1652054400000|2022-05-09 00:00:00|263.19|260.29|263.26|260.36|263.28|260.38|263.19|260.29|21
1652054410000|2022-05-09 00:00:10|263.23|260.33|263.26|260.36|263.27|260.37|263.23|260.33|11
1652054420000|2022-05-09 00:00:20|263.29|260.39|263.58|260.68|263.59|260.69|263.29|260.39|22
1652054430000|2022-05-09 00:00:30|263.56|260.66|263.58|260.68|263.64|260.74|263.46|260.56|15
1652054440000|2022-05-09 00:00:40|263.62|260.72|263.71|260.81|263.72|260.82|263.62|260.72|24
1652054450000|2022-05-09 00:00:50|263.73|260.83|263.74|260.84|263.81|260.91|263.71|260.81|16
1652054460000|2022-05-09 00:01:00|263.75|260.85|263.79|260.89|263.79|260.89|263.75|260.85|16
1652054470000|2022-05-09 00:01:10|263.78|260.88|263.74|260.84|263.79|260.89|263.73|260.83|11
1652054480000|2022-05-09 00:01:20|263.76|260.86|263.76|260.86|263.76|260.86|263.73|260.83|5
1652054500000|2022-05-09 00:01:40|263.77|260.87|263.65|260.75|263.77|260.87|263.65|260.75|20
1652054510000|2022-05-09 00:01:50|263.63|260.73|263.65|260.75|263.67|260.77|263.57|260.67|15
1652054520000|2022-05-09 00:02:00|263.67|260.77|263.58|260.68|263.71|260.81|263.58|260.68|16
1652054530000|2022-05-09 00:02:10|263.59|260.69|263.53|260.63|263.61|260.71|263.53|260.63|16
1652054540000|2022-05-09 00:02:20|263.5|260.6|263.42|260.52|263.5|260.6|263.42|260.52|7
1652054550000|2022-05-09 00:02:30|263.43|260.53|263.2|260.3|263.45|260.55|263.2|260.3|18
1652054560000|2022-05-09 00:02:40|263.21|260.31|263.07|260.17|263.21|260.31|263.05|260.15|19
1652054570000|2022-05-09 00:02:50|263.08|260.18|262.75|259.85|263.08|260.18|262.74|259.84|29
1652054580000|2022-05-09 00:03:00|262.73|259.83|262.56|259.66|262.73|259.83|262.55|259.65|21
1652054590000|2022-05-09 00:03:10|262.57|259.67|262.73|259.83|262.74|259.84|262.53|259.63|20
1652054600000|2022-05-09 00:03:20|262.77|259.87|262.8|259.9|262.85|259.95|262.72|259.82|25
1652054610000|2022-05-09 00:03:30|262.82|259.92|262.88|259.98|262.88|259.98|262.82|259.92|9
1652054620000|2022-05-09 00:03:40|262.89|259.99|263.01|260.11|263.01|260.11|262.89|259.99|13
1652054630000|2022-05-09 00:03:50|263.02|260.12|263.01|260.11|263.04|260.14|263|260.1|10
1652054640000|2022-05-09 00:04:00|263.02|260.12|263.07|260.17|263.07|260.17|263.02|260.12|6
1652054650000|2022-05-09 00:04:10|263.08|260.18|263.24|260.34|263.25|260.35|263.08|260.18|15
1652054660000|2022-05-09 00:04:20|263.21|260.31|263.27|260.37|263.29|260.39|263.21|260.31|17
1652054670000|2022-05-09 00:04:30|263.26|260.36|263.29|260.39|263.33|260.43|263.25|260.35|15
1652054680000|2022-05-09 00:04:40|263.28|260.38|263.33|260.43|263.34|260.44|263.25|260.35|11
1652054690000|2022-05-09 00:04:50|263.32|260.42|263.33|260.43|263.33|260.43|263.29|260.39|11
1652054700000|2022-05-09 00:05:00|263.32|260.42|263.36|260.46|263.36|260.46|263.32|260.42|10
1652054710000|2022-05-09 00:05:10|263.35|260.45|263.36|260.46|263.37|260.47|263.31|260.41|11
1652054720000|2022-05-09 00:05:20|263.38|260.48|263.35|260.45|263.38|260.48|263.33|260.43|8
1652054730000|2022-05-09 00:05:30|263.33|260.43|263.35|260.45|263.35|260.45|263.32|260.42|11
1652054740000|2022-05-09 00:05:40|263.34|260.44|263.35|260.45|263.35|260.45|263.34|260.44|6
1652054750000|2022-05-09 00:05:50|263.33|260.43|263.34|260.44|263.35|260.45|263.33|260.43|9
1652054760000|2022-05-09 00:06:00|263.35|260.45|263.35|260.45|263.35|260.45|263.34|260.44|5
1652054770000|2022-05-09 00:06:10|263.34|260.44|263.35|260.45|263.35|260.45|263.33|260.43|3
1652054780000|2022-05-09 00:06:20|263.34|260.44|263.35|260.45|263.36|260.46|263.34|260.44|3
1652054790000|2022-05-09 00:06:30|263.36|260.46|263.36|260.46|263.36|260.46|263.35|260.45|3
1652054800000|2022-05-09 00:06:40|263.35|260.45|263.29|260.39|263.35|260.45|263.29|260.39|6
1652054810000|2022-05-09 00:06:50|263.28|260.38|263.3|260.4|263.3|260.4|263.28|260.38|3
1652054820000|2022-05-09 00:07:00|263.29|260.39|263.43|260.53|263.44|260.54|263.29|260.39|16
1652054830000|2022-05-09 00:07:10|263.41|260.51|263.41|260.51|263.41|260.51|263.4|260.5|7
1652054840000|2022-05-09 00:07:20|263.42|260.52|263.45|260.55|263.46|260.56|263.41|260.51|16
1652054850000|2022-05-09 00:07:30|263.46|260.56|263.47|260.57|263.48|260.58|263.4|260.5|18
1652054860000|2022-05-09 00:07:40|263.46|260.56|263.53|260.63|263.54|260.64|263.46|260.56|20
1652054870000|2022-05-09 00:07:50|263.5|260.6|263.57|260.67|263.64|260.74|263.5|260.6|18
1652054880000|2022-05-09 00:08:00|263.64|260.74|263.63|260.73|263.64|260.74|263.56|260.66|15
1652054890000|2022-05-09 00:08:10|263.64|260.74|263.67|260.77|263.67|260.77|263.63|260.73|8
1652054900000|2022-05-09 00:08:20|263.68|260.78|263.65|260.75|263.68|260.78|263.64|260.74|8
1652054910000|2022-05-09 00:08:30|263.64|260.74|263.6|260.7|263.65|260.75|263.6|260.7|8
1652054920000|2022-05-09 00:08:40|263.59|260.69|263.59|260.69|263.61|260.71|263.54|260.64|8
1652054930000|2022-05-09 00:08:50|263.6|260.7|263.6|260.7|263.61|260.71|263.59|260.69|8
1652054940000|2022-05-09 00:09:00|263.61|260.71|263.65|260.75|263.66|260.76|263.61|260.71|14
1652054950000|2022-05-09 00:09:10|263.67|260.77|263.61|260.71|263.67|260.77|263.61|260.71|8
1652054960000|2022-05-09 00:09:20|263.6|260.7|263.51|260.61|263.6|260.7|263.51|260.61|22
1652054970000|2022-05-09 00:09:30|263.52|260.62|263.35|260.45|263.53|260.63|263.33|260.43|18
1652054980000|2022-05-09 00:09:40|263.36|260.46|263.57|260.67|263.57|260.67|263.36|260.46|22
1652054990000|2022-05-09 00:09:50|263.55|260.65|263.53|260.63|263.55|260.65|263.53|260.63|3
1652055000000|2022-05-09 00:10:00|263.52|260.62|263.52|260.62|263.54|260.64|263.52|260.62|6
1652055010000|2022-05-09 00:10:10|263.51|260.61|263.51|260.61|263.52|260.62|263.5|260.6|5
1652055020000|2022-05-09 00:10:20|263.5|260.6|263.52|260.62|263.52|260.62|263.41|260.51|14
1652055040000|2022-05-09 00:10:40|263.54|260.64|263.67|260.77|263.67|260.77|263.54|260.64|13
1652055050000|2022-05-09 00:10:50|263.66|260.76|263.75|260.85|263.78|260.88|263.66|260.76|18
1652055060000|2022-05-09 00:11:00|263.77|260.87|263.78|260.88|263.79|260.89|263.77|260.87|14
1652055070000|2022-05-09 00:11:10|263.81|260.91|264.05|261.15|264.05|261.15|263.81|260.91|25
1652055080000|2022-05-09 00:11:20|264.04|261.14|264.16|261.26|264.18|261.28|264.04|261.14|25
1652055090000|2022-05-09 00:11:30|264.13|261.23|264.12|261.22|264.15|261.25|264.1|261.2|18
1652055100000|2022-05-09 00:11:40|264.13|261.23|264.3|261.4|264.32|261.42|264.11|261.21|19
1652055110000|2022-05-09 00:11:50|264.33|261.43|264.23|261.33|264.37|261.47|264.23|261.33|18
1652055120000|2022-05-09 00:12:00|264.25|261.35|264.17|261.27|264.31|261.41|264.17|261.27|20
1652055130000|2022-05-09 00:12:10|264.18|261.28|264.12|261.22|264.18|261.28|264.1|261.2|9
1652055140000|2022-05-09 00:12:20|264.13|261.23|264.11|261.21|264.15|261.25|264.08|261.18|13
1652055150000|2022-05-09 00:12:30|264.1|261.2|264.04|261.14|264.11|261.21|264|261.1|16
1652055160000|2022-05-09 00:12:40|264.05|261.15|264.05|261.15|264.06|261.16|264.04|261.14|13
1652055170000|2022-05-09 00:12:50|264.04|261.14|263.99|261.09|264.05|261.15|263.93|261.03|13
1652055180000|2022-05-09 00:13:00|263.98|261.08|263.89|260.99|264|261.1|263.89|260.99|12
1652055190000|2022-05-09 00:13:10|263.84|260.94|263.8|260.9|263.88|260.98|263.75|260.85|19
1652055200000|2022-05-09 00:13:20|263.79|260.89|263.86|260.96|263.88|260.98|263.78|260.88|15
1652055210000|2022-05-09 00:13:30|263.87|260.97|263.85|260.95|263.87|260.97|263.84|260.94|7
1652055230000|2022-05-09 00:13:50|263.84|260.94|263.85|260.95|263.88|260.98|263.84|260.94|6
1652055240000|2022-05-09 00:14:00|263.86|260.96|263.93|261.03|263.93|261.03|263.86|260.96|10
1652055260000|2022-05-09 00:14:20|263.92|261.02|263.89|260.99|263.92|261.02|263.89|260.99|10
1652055270000|2022-05-09 00:14:30|263.88|260.98|263.8|260.9|263.91|261.01|263.8|260.9|17
1652055280000|2022-05-09 00:14:40|263.79|260.89|263.79|260.89|263.8|260.9|263.77|260.87|6
1652055290000|2022-05-09 00:14:50|263.8|260.9|263.8|260.9|263.8|260.9|263.8|260.9|1
1652055300000|2022-05-09 00:15:00|263.81|260.91|263.97|261.07|263.97|261.07|263.81|260.91|22
1652055310000|2022-05-09 00:15:10|263.96|261.06|263.87|260.97|264|261.1|263.85|260.95|16
1652055320000|2022-05-09 00:15:20|263.88|260.98|263.86|260.96|263.88|260.98|263.85|260.95|14
1652055330000|2022-05-09 00:15:30|263.85|260.95|263.86|260.96|263.87|260.97|263.83|260.93|14
1652055340000|2022-05-09 00:15:40|263.87|260.97|263.84|260.94|263.88|260.98|263.81|260.91|15
1652055350000|2022-05-09 00:15:50|263.86|260.96|263.88|260.98|263.89|260.99|263.8|260.9|14
1652055360000|2022-05-09 00:16:00|263.87|260.97|264.01|261.11|264.03|261.13|263.87|260.97|20
1652055370000|2022-05-09 00:16:10|264.02|261.12|263.97|261.07|264.02|261.12|263.96|261.06|7
1652055380000|2022-05-09 00:16:20|263.96|261.06|263.97|261.07|263.97|261.07|263.96|261.06|4
1652055390000|2022-05-09 00:16:30|263.96|261.06|263.96|261.06|263.97|261.07|263.95|261.05|7
1652055400000|2022-05-09 00:16:40|263.92|261.02|263.88|260.98|263.94|261.04|263.87|260.97|6
1652055410000|2022-05-09 00:16:50|263.87|260.97|263.88|260.98|263.88|260.98|263.86|260.96|6
1652055420000|2022-05-09 00:17:00|263.87|260.97|263.88|260.98|263.88|260.98|263.87|260.97|2
1652055430000|2022-05-09 00:17:10|263.89|260.99|263.94|261.04|263.95|261.05|263.89|260.99|9
1652055440000|2022-05-09 00:17:20|263.95|261.05|263.94|261.04|263.95|261.05|263.94|261.04|8
1652055450000|2022-05-09 00:17:30|263.95|261.05|263.92|261.02|263.95|261.05|263.92|261.02|4
1652055460000|2022-05-09 00:17:40|263.91|261.01|263.87|260.97|263.92|261.02|263.87|260.97|8
1652055470000|2022-05-09 00:17:50|263.88|260.98|263.88|260.98|263.88|260.98|263.88|260.98|1
1652055480000|2022-05-09 00:18:00|263.87|260.97|263.89|260.99|263.89|260.99|263.86|260.96|6
1652055490000|2022-05-09 00:18:10|263.9|261|263.96|261.06|264.06|261.16|263.89|260.99|15
1652055500000|2022-05-09 00:18:20|263.95|261.05|264.05|261.15|264.07|261.17|263.95|261.05|11
1652055510000|2022-05-09 00:18:30|264.04|261.14|263.99|261.09|264.04|261.14|263.99|261.09|8
1652055520000|2022-05-09 00:18:40|264|261.1|263.82|260.92|264|261.1|263.82|260.92|13
1652055530000|2022-05-09 00:18:50|263.78|260.88|263.86|260.96|263.86|260.96|263.78|260.88|10
1652055540000|2022-05-09 00:19:00|263.85|260.95|263.82|260.92|263.85|260.95|263.82|260.92|11
1652055550000|2022-05-09 00:19:10|263.83|260.93|263.65|260.75|263.83|260.93|263.6|260.7|19
1652055560000|2022-05-09 00:19:20|263.64|260.74|263.56|260.66|263.65|260.75|263.56|260.66|12
1652055570000|2022-05-09 00:19:30|263.57|260.67|263.57|260.67|263.57|260.67|263.56|260.66|3
1652055580000|2022-05-09 00:19:40|263.56|260.66|263.56|260.66|263.56|260.66|263.56|260.66|1
1652055590000|2022-05-09 00:19:50|263.57|260.67|263.57|260.67|263.6|260.7|263.56|260.66|8
1652055600000|2022-05-09 00:20:00|263.58|260.68|263.58|260.68|263.6|260.7|263.55|260.65|8
1652055610000|2022-05-09 00:20:10|263.57|260.67|263.58|260.68|263.59|260.69|263.55|260.65|10
1652055620000|2022-05-09 00:20:20|263.56|260.66|263.53|260.63|263.61|260.71|263.53|260.63|10
1652055630000|2022-05-09 00:20:30|263.54|260.64|263.57|260.67|263.57|260.67|263.54|260.64|3
1652055640000|2022-05-09 00:20:40|263.59|260.69|263.61|260.71|263.61|260.71|263.56|260.66|8
1652055650000|2022-05-09 00:20:50|263.63|260.73|263.79|260.89|263.79|260.89|263.63|260.73|16
1652055660000|2022-05-09 00:21:00|263.78|260.88|264.02|261.12|264.03|261.13|263.78|260.88|18
1652055670000|2022-05-09 00:21:10|264.01|261.11|264.05|261.15|264.05|261.15|263.98|261.08|10
1652055680000|2022-05-09 00:21:20|264.06|261.16|264.05|261.15|264.06|261.16|264.04|261.14|4
1652055690000|2022-05-09 00:21:30|264.08|261.18|264.12|261.22|264.13|261.23|264.06|261.16|9
1652055700000|2022-05-09 00:21:40|264.13|261.23|264.39|261.49|264.4|261.5|264.12|261.22|21
1652055710000|2022-05-09 00:21:50|264.4|261.5|264.44|261.54|264.46|261.56|264.39|261.49|11
1652055720000|2022-05-09 00:22:00|264.43|261.53|264.45|261.55|264.51|261.61|264.43|261.53|22
1652055730000|2022-05-09 00:22:10|264.46|261.56|264.37|261.47|264.46|261.56|264.34|261.44|14
1652055740000|2022-05-09 00:22:20|264.38|261.48|264.43|261.53|264.44|261.54|264.38|261.48|13
1652055750000|2022-05-09 00:22:30|264.42|261.52|264.39|261.49|264.42|261.52|264.38|261.48|7
1652055760000|2022-05-09 00:22:40|264.38|261.48|264.39|261.49|264.4|261.5|264.38|261.48|6
1652055770000|2022-05-09 00:22:50|264.4|261.5|264.39|261.49|264.4|261.5|264.39|261.49|2
1652055780000|2022-05-09 00:23:00|264.4|261.5|264.37|261.47|264.4|261.5|264.36|261.46|7
1652055790000|2022-05-09 00:23:10|264.36|261.46|264.32|261.42|264.36|261.46|264.31|261.41|7
1652055800000|2022-05-09 00:23:20|264.31|261.41|264.3|261.4|264.33|261.43|264.3|261.4|6
1652055810000|2022-05-09 00:23:30|264.31|261.41|264.32|261.42|264.32|261.42|264.3|261.4|8
1652055820000|2022-05-09 00:23:40|264.28|261.38|264.31|261.41|264.31|261.41|264.28|261.38|6
1652055830000|2022-05-09 00:23:50|264.29|261.39|264.44|261.54|264.45|261.55|264.29|261.39|16
1652055840000|2022-05-09 00:24:00|264.43|261.53|264.47|261.57|264.47|261.57|264.42|261.52|6
1652055850000|2022-05-09 00:24:10|264.49|261.59|264.5|261.6|264.5|261.6|264.49|261.59|4
1652055860000|2022-05-09 00:24:20|264.49|261.59|264.49|261.59|264.5|261.6|264.48|261.58|5
1652055870000|2022-05-09 00:24:30|264.5|261.6|264.51|261.61|264.52|261.62|264.5|261.6|6
1652055880000|2022-05-09 00:24:40|264.52|261.62|264.56|261.66|264.56|261.66|264.52|261.62|7
1652055890000|2022-05-09 00:24:50|264.53|261.63|264.58|261.68|264.58|261.68|264.53|261.63|8
1652055900000|2022-05-09 00:25:00|264.59|261.69|264.43|261.53|264.59|261.69|264.37|261.47|23
1652055910000|2022-05-09 00:25:10|264.44|261.54|264.46|261.56|264.47|261.57|264.41|261.51|15
1652055920000|2022-05-09 00:25:20|264.48|261.58|264.48|261.58|264.49|261.59|264.47|261.57|5
1652055930000|2022-05-09 00:25:30|264.47|261.57|264.45|261.55|264.48|261.58|264.45|261.55|4
1652055940000|2022-05-09 00:25:40|264.44|261.54|264.46|261.56|264.47|261.57|264.44|261.54|6
1652055950000|2022-05-09 00:25:50|264.45|261.55|264.38|261.48|264.45|261.55|264.32|261.42|21
1652055960000|2022-05-09 00:26:00|264.39|261.49|264.41|261.51|264.41|261.51|264.39|261.49|7
1652055970000|2022-05-09 00:26:10|264.4|261.5|264.44|261.54|264.45|261.55|264.35|261.45|12
1652055980000|2022-05-09 00:26:20|264.45|261.55|264.51|261.61|264.51|261.61|264.45|261.55|3
1652055990000|2022-05-09 00:26:30|264.47|261.57|264.53|261.63|264.55|261.65|264.47|261.57|13
1652056000000|2022-05-09 00:26:40|264.54|261.64|264.6|261.7|264.61|261.71|264.53|261.63|15
1652056010000|2022-05-09 00:26:50|264.61|261.71|264.61|261.71|264.61|261.71|264.6|261.7|3
1652056020000|2022-05-09 00:27:00|264.59|261.69|264.58|261.68|264.61|261.71|264.58|261.68|5
1652056030000|2022-05-09 00:27:10|264.59|261.69|264.59|261.69|264.59|261.69|264.59|261.69|1
1652056040000|2022-05-09 00:27:20|264.6|261.7|264.67|261.77|264.67|261.77|264.6|261.7|3
1652056050000|2022-05-09 00:27:30|264.68|261.78|264.71|261.81|264.71|261.81|264.68|261.78|4
1652056060000|2022-05-09 00:27:40|264.72|261.82|264.72|261.82|264.72|261.82|264.72|261.82|1
1652056070000|2022-05-09 00:27:50|264.73|261.83|264.77|261.87|264.78|261.88|264.73|261.83|17
1652056080000|2022-05-09 00:28:00|264.76|261.86|264.64|261.74|264.76|261.86|264.64|261.74|10
1652056090000|2022-05-09 00:28:10|264.65|261.75|264.63|261.73|264.66|261.76|264.63|261.73|8
1652056100000|2022-05-09 00:28:20|264.66|261.76|264.66|261.76|264.66|261.76|264.66|261.76|1
1652056110000|2022-05-09 00:28:30|264.67|261.77|264.67|261.77|264.68|261.78|264.67|261.77|3
1652056120000|2022-05-09 00:28:40|264.68|261.78|264.65|261.75|264.68|261.78|264.65|261.75|8
1652056140000|2022-05-09 00:29:00|264.64|261.74|264.52|261.62|264.64|261.74|264.5|261.6|17
1652056150000|2022-05-09 00:29:10|264.51|261.61|264.64|261.74|264.64|261.74|264.49|261.59|12
1652056160000|2022-05-09 00:29:20|264.65|261.75|264.64|261.74|264.69|261.79|264.63|261.73|16
1652056170000|2022-05-09 00:29:30|264.63|261.73|264.64|261.74|264.66|261.76|264.62|261.72|11
1652056180000|2022-05-09 00:29:40|264.62|261.72|264.64|261.74|264.67|261.77|264.62|261.72|8
1652056190000|2022-05-09 00:29:50|264.62|261.72|264.65|261.75|264.66|261.76|264.62|261.72|4
1652056200000|2022-05-09 00:30:00|264.64|261.74|264.65|261.75|264.67|261.77|264.64|261.74|5
1652056210000|2022-05-09 00:30:10|264.67|261.77|264.58|261.68|264.67|261.77|264.49|261.59|13
1652056220000|2022-05-09 00:30:20|264.59|261.69|264.56|261.66|264.6|261.7|264.56|261.66|13
1652056230000|2022-05-09 00:30:30|264.57|261.67|264.66|261.76|264.66|261.76|264.55|261.65|8
1652056240000|2022-05-09 00:30:40|264.67|261.77|264.82|261.92|264.82|261.92|264.67|261.77|15
1652056250000|2022-05-09 00:30:50|264.81|261.91|264.88|261.98|264.88|261.98|264.81|261.91|14
1652056260000|2022-05-09 00:31:00|264.86|261.96|265.02|262.12|265.02|262.12|264.86|261.96|14
1652056270000|2022-05-09 00:31:10|265.04|262.14|265.12|262.22|265.12|262.22|265.04|262.14|12
1652056280000|2022-05-09 00:31:20|265.11|262.21|265.05|262.15|265.13|262.23|265.05|262.15|14
1652056290000|2022-05-09 00:31:30|265.08|262.18|265.09|262.19|265.1|262.2|265|262.1|14
1652056300000|2022-05-09 00:31:40|265.1|262.2|265.09|262.19|265.1|262.2|265.09|262.19|2
1652056310000|2022-05-09 00:31:50|265.12|262.22|265.22|262.32|265.22|262.32|265.11|262.21|8
1652056320000|2022-05-09 00:32:00|265.21|262.31|265.29|262.39|265.29|262.39|265.19|262.29|15
1652056330000|2022-05-09 00:32:10|265.3|262.4|265.31|262.41|265.31|262.41|265.29|262.39|5
1652056340000|2022-05-09 00:32:20|265.32|262.42|265.29|262.39|265.32|262.42|265.22|262.32|14
1652056350000|2022-05-09 00:32:30|265.3|262.4|265.36|262.46|265.36|262.46|265.29|262.39|11
1652056360000|2022-05-09 00:32:40|265.35|262.45|265.44|262.54|265.44|262.54|265.35|262.45|3
1652056370000|2022-05-09 00:32:50|265.46|262.56|265.44|262.54|265.46|262.56|265.43|262.53|3
1652056380000|2022-05-09 00:33:00|265.45|262.55|265.39|262.49|265.45|262.55|265.28|262.38|25
1652056390000|2022-05-09 00:33:10|265.36|262.46|265.41|262.51|265.43|262.53|265.34|262.44|17
1652056400000|2022-05-09 00:33:20|265.43|262.53|265.64|262.74|265.65|262.75|265.4|262.5|25
1652056410000|2022-05-09 00:33:30|265.65|262.75|265.75|262.85|265.76|262.86|265.65|262.75|13
1652056420000|2022-05-09 00:33:40|265.74|262.84|265.76|262.86|265.77|262.87|265.71|262.81|13
1652056430000|2022-05-09 00:33:50|265.75|262.85|265.75|262.85|265.79|262.89|265.72|262.82|11
1652056440000|2022-05-09 00:34:00|265.74|262.84|265.66|262.76|265.78|262.88|265.66|262.76|18
1652056450000|2022-05-09 00:34:10|265.67|262.77|265.66|262.76|265.7|262.8|265.65|262.75|16
1652056460000|2022-05-09 00:34:20|265.7|262.8|265.74|262.84|265.75|262.85|265.66|262.76|12
1652056470000|2022-05-09 00:34:30|265.73|262.83|265.73|262.83|265.73|262.83|265.72|262.82|3
1652056480000|2022-05-09 00:34:40|265.74|262.84|265.75|262.85|265.75|262.85|265.74|262.84|4
1652056490000|2022-05-09 00:34:50|265.74|262.84|265.73|262.83|265.74|262.84|265.73|262.83|6
1652056500000|2022-05-09 00:35:00|265.75|262.85|265.78|262.88|265.78|262.88|265.74|262.84|11
1652056510000|2022-05-09 00:35:10|265.8|262.9|265.86|262.96|266.01|263.11|265.8|262.9|28
1652056520000|2022-05-09 00:35:20|265.85|262.95|265.82|262.92|265.87|262.97|265.82|262.92|10
1652056530000|2022-05-09 00:35:30|265.86|262.96|265.84|262.94|265.86|262.96|265.83|262.93|10
1652056540000|2022-05-09 00:35:40|265.83|262.93|265.85|262.95|265.87|262.97|265.83|262.93|13
1652056550000|2022-05-09 00:35:50|265.86|262.96|265.86|262.96|265.86|262.96|265.85|262.95|3
1652056560000|2022-05-09 00:36:00|265.85|262.95|265.96|263.06|265.96|263.06|265.82|262.92|10
1652056570000|2022-05-09 00:36:10|265.97|263.07|266.15|263.25|266.15|263.25|265.95|263.05|19
1652056580000|2022-05-09 00:36:20|266.13|263.23|266.17|263.27|266.17|263.27|266.12|263.22|12
1652056590000|2022-05-09 00:36:30|266.16|263.26|266.22|263.32|266.23|263.33|266.16|263.26|5
1652056600000|2022-05-09 00:36:40|266.25|263.35|266.48|263.58|266.48|263.58|266.23|263.33|19
1652056610000|2022-05-09 00:36:50|266.54|263.64|266.65|263.75|266.65|263.75|266.43|263.53|23
1652056620000|2022-05-09 00:37:00|266.61|263.71|266.83|263.93|266.84|263.94|266.61|263.71|19
1652056630000|2022-05-09 00:37:10|266.87|263.97|267.22|264.32|267.22|264.32|266.87|263.97|25
1652056640000|2022-05-09 00:37:20|267.2|264.3|267.19|264.29|267.36|264.46|267.16|264.26|14
1652056650000|2022-05-09 00:37:30|267.18|264.28|266.96|264.06|267.18|264.28|266.96|264.06|22
1652056660000|2022-05-09 00:37:40|266.97|264.07|266.95|264.05|266.98|264.08|266.89|263.99|19
1652056670000|2022-05-09 00:37:50|266.91|264.01|266.67|263.77|266.91|264.01|266.64|263.74|25
1652056680000|2022-05-09 00:38:00|266.69|263.79|266.72|263.82|266.72|263.82|266.63|263.73|14
1652056690000|2022-05-09 00:38:10|266.71|263.81|266.7|263.8|266.71|263.81|266.7|263.8|2
1652056700000|2022-05-09 00:38:20|266.72|263.82|266.97|264.07|266.98|264.08|266.72|263.82|18
1652056710000|2022-05-09 00:38:30|266.99|264.09|266.97|264.07|266.99|264.09|266.96|264.06|6
1652056720000|2022-05-09 00:38:40|266.98|264.08|266.97|264.07|266.98|264.08|266.96|264.06|6
1652056730000|2022-05-09 00:38:50|266.96|264.06|266.98|264.08|266.98|264.08|266.96|264.06|9
1652056740000|2022-05-09 00:39:00|266.99|264.09|266.99|264.09|266.99|264.09|266.99|264.09|1
1652056750000|2022-05-09 00:39:10|266.98|264.08|267.04|264.14|267.04|264.14|266.98|264.08|8
1652056760000|2022-05-09 00:39:20|267.03|264.13|267.03|264.13|267.06|264.16|267.01|264.11|10
1652056770000|2022-05-09 00:39:30|267.04|264.14|267.04|264.14|267.05|264.15|267.04|264.14|5
1652056780000|2022-05-09 00:39:40|267.05|264.15|267.39|264.49|267.41|264.51|267.05|264.15|18
1652056790000|2022-05-09 00:39:50|267.4|264.5|267.63|264.73|267.66|264.76|267.4|264.5|15
1652056800000|2022-05-09 00:40:00|267.66|264.76|267.36|264.46|267.66|264.76|267.36|264.46|26
1652056810000|2022-05-09 00:40:10|267.37|264.47|267.42|264.52|267.42|264.52|267.36|264.46|17
1652056820000|2022-05-09 00:40:20|267.43|264.53|267.53|264.63|267.56|264.66|267.42|264.52|16
1652056830000|2022-05-09 00:40:30|267.56|264.66|267.51|264.61|267.56|264.66|267.49|264.59|10
1652056840000|2022-05-09 00:40:40|267.5|264.6|267.49|264.59|267.54|264.64|267.47|264.57|19
1652056850000|2022-05-09 00:40:50|267.47|264.57|267.4|264.5|267.47|264.57|267.37|264.47|9
1652056860000|2022-05-09 00:41:00|267.39|264.49|267.29|264.39|267.39|264.49|267.26|264.36|14
1652056870000|2022-05-09 00:41:10|267.3|264.4|267.43|264.53|267.43|264.53|267.3|264.4|11
1652056880000|2022-05-09 00:41:20|267.44|264.54|267.72|264.82|267.72|264.82|267.44|264.54|19
1652056890000|2022-05-09 00:41:30|267.78|264.88|267.79|264.89|267.81|264.91|267.78|264.88|9
1652056900000|2022-05-09 00:41:40|267.78|264.88|267.79|264.89|267.79|264.89|267.78|264.88|4
1652056910000|2022-05-09 00:41:50|267.78|264.88|267.76|264.86|267.81|264.91|267.74|264.84|10
1652056920000|2022-05-09 00:42:00|267.75|264.85|267.69|264.79|267.75|264.85|267.59|264.69|18
1652056930000|2022-05-09 00:42:10|267.67|264.77|267.67|264.77|267.7|264.8|267.63|264.73|15
1652056940000|2022-05-09 00:42:20|267.66|264.76|267.56|264.66|267.69|264.79|267.56|264.66|26
1652056950000|2022-05-09 00:42:30|267.55|264.65|267.51|264.61|267.55|264.65|267.43|264.53|18
1652056960000|2022-05-09 00:42:40|267.5|264.6|267.48|264.58|267.51|264.61|267.47|264.57|14
1652056970000|2022-05-09 00:42:50|267.49|264.59|267.4|264.5|267.5|264.6|267.38|264.48|18
1652056980000|2022-05-09 00:43:00|267.41|264.51|267.28|264.38|267.42|264.52|267.27|264.37|19
1652056990000|2022-05-09 00:43:10|267.3|264.4|267.27|264.37|267.3|264.4|267.23|264.33|8
1652057000000|2022-05-09 00:43:20|267.26|264.36|267.43|264.53|267.49|264.59|267.22|264.32|22
1652057010000|2022-05-09 00:43:30|267.49|264.59|267.44|264.54|267.51|264.61|267.43|264.53|23
1652057020000|2022-05-09 00:43:40|267.43|264.53|267.4|264.5|267.43|264.53|267.4|264.5|10
1652057030000|2022-05-09 00:43:50|267.38|264.48|267.31|264.41|267.41|264.51|267.3|264.4|18
1652057040000|2022-05-09 00:44:00|267.3|264.4|267.18|264.28|267.31|264.41|267.16|264.26|17
1652057050000|2022-05-09 00:44:10|267.17|264.27|267.17|264.27|267.19|264.29|267.16|264.26|7
1652057060000|2022-05-09 00:44:20|267.16|264.26|267.17|264.27|267.2|264.3|267.16|264.26|9
1652057070000|2022-05-09 00:44:30|267.18|264.28|267.17|264.27|267.19|264.29|267.15|264.25|12
1652057080000|2022-05-09 00:44:40|267.18|264.28|267.19|264.29|267.2|264.3|267.16|264.26|14
1652057090000|2022-05-09 00:44:50|267.18|264.28|267.2|264.3|267.2|264.3|267.17|264.27|14
1652057100000|2022-05-09 00:45:00|267.18|264.28|267.25|264.35|267.26|264.36|267.18|264.28|15
1652057110000|2022-05-09 00:45:10|267.26|264.36|267.31|264.41|267.32|264.42|267.25|264.35|13
1652057120000|2022-05-09 00:45:20|267.3|264.4|266.97|264.07|267.31|264.41|266.97|264.07|35
1652057130000|2022-05-09 00:45:30|266.99|264.09|266.96|264.06|266.99|264.09|266.91|264.01|22
1652057140000|2022-05-09 00:45:40|266.98|264.08|266.98|264.08|266.99|264.09|266.95|264.05|10
1652057150000|2022-05-09 00:45:50|266.99|264.09|266.89|263.99|267|264.1|266.89|263.99|20
1652057160000|2022-05-09 00:46:00|266.91|264.01|266.88|263.98|266.92|264.02|266.87|263.97|17
1652057170000|2022-05-09 00:46:10|266.87|263.97|266.88|263.98|266.91|264.01|266.87|263.97|10
1652057180000|2022-05-09 00:46:20|266.89|263.99|266.88|263.98|266.9|264|266.87|263.97|10
1652057190000|2022-05-09 00:46:30|266.87|263.97|266.76|263.86|266.87|263.97|266.76|263.86|14
1652057200000|2022-05-09 00:46:40|266.75|263.85|266.69|263.79|266.75|263.85|266.68|263.78|14
1652057210000|2022-05-09 00:46:50|266.68|263.78|266.7|263.8|266.7|263.8|266.68|263.78|5
1652057220000|2022-05-09 00:47:00|266.69|263.79|266.56|263.66|266.69|263.79|266.51|263.61|20
1652057230000|2022-05-09 00:47:10|266.57|263.67|266.57|263.67|266.58|263.68|266.55|263.65|4
1652057240000|2022-05-09 00:47:20|266.56|263.66|266.57|263.67|266.57|263.67|266.54|263.64|7
1652057250000|2022-05-09 00:47:30|266.56|263.66|266.53|263.63|266.57|263.67|266.53|263.63|9
1652057260000|2022-05-09 00:47:40|266.56|263.66|266.55|263.65|266.56|263.66|266.55|263.65|4
1652057270000|2022-05-09 00:47:50|266.54|263.64|266.52|263.62|266.54|263.64|266.51|263.61|4
1652057280000|2022-05-09 00:48:00|266.47|263.57|266.45|263.55|266.48|263.58|266.42|263.52|12
1652057290000|2022-05-09 00:48:10|266.44|263.54|266.51|263.61|266.51|263.61|266.44|263.54|18
1652057300000|2022-05-09 00:48:20|266.52|263.62|266.79|263.89|266.82|263.92|266.52|263.62|14
1652057310000|2022-05-09 00:48:30|266.8|263.9|266.85|263.95|266.85|263.95|266.76|263.86|14
1652057320000|2022-05-09 00:48:40|266.84|263.94|266.71|263.81|266.84|263.94|266.71|263.81|12
1652057330000|2022-05-09 00:48:50|266.7|263.8|266.8|263.9|266.8|263.9|266.68|263.78|19
1652057340000|2022-05-09 00:49:00|266.78|263.88|266.87|263.97|266.9|264|266.78|263.88|21
1652057350000|2022-05-09 00:49:10|266.88|263.98|267.08|264.18|267.08|264.18|266.88|263.98|15
1652057360000|2022-05-09 00:49:20|267.1|264.2|266.98|264.08|267.15|264.25|266.95|264.05|23
1652057370000|2022-05-09 00:49:30|266.97|264.07|267.17|264.27|267.17|264.27|266.96|264.06|17
1652057380000|2022-05-09 00:49:40|267.16|264.26|267.22|264.32|267.25|264.35|267.16|264.26|20
1652057390000|2022-05-09 00:49:50|267.23|264.33|267.3|264.4|267.34|264.44|267.23|264.33|13
1652057400000|2022-05-09 00:50:00|267.34|264.44|267.2|264.3|267.34|264.44|267.19|264.29|10
1652057410000|2022-05-09 00:50:10|267.19|264.29|267.07|264.17|267.19|264.29|267.07|264.17|8
1652057420000|2022-05-09 00:50:20|267.08|264.18|267.07|264.17|267.08|264.18|267.05|264.15|14
1652057430000|2022-05-09 00:50:30|267.09|264.19|267.08|264.18|267.09|264.19|267.04|264.14|12
1652057440000|2022-05-09 00:50:40|267.06|264.16|267.21|264.31|267.27|264.37|267.06|264.16|18
1652057450000|2022-05-09 00:50:50|267.29|264.39|267.3|264.4|267.32|264.42|267.23|264.33|26
1652057460000|2022-05-09 00:51:00|267.29|264.39|267.16|264.26|267.31|264.41|267.14|264.24|21
1652057470000|2022-05-09 00:51:10|267.14|264.24|267.12|264.22|267.14|264.24|267.08|264.18|11
1652057480000|2022-05-09 00:51:20|267.11|264.21|267.14|264.24|267.14|264.24|267.11|264.21|6
1652057490000|2022-05-09 00:51:30|267.15|264.25|267.15|264.25|267.15|264.25|267.13|264.23|4
1652057500000|2022-05-09 00:51:40|267.16|264.26|267.24|264.34|267.28|264.38|267.16|264.26|10
1652057510000|2022-05-09 00:51:50|267.25|264.35|267.25|264.35|267.25|264.35|267.22|264.32|10
1652057520000|2022-05-09 00:52:00|267.28|264.38|267.27|264.37|267.28|264.38|267.21|264.31|18
1652057530000|2022-05-09 00:52:10|267.26|264.36|267.24|264.34|267.27|264.37|267.24|264.34|6
1652057540000|2022-05-09 00:52:20|267.23|264.33|267.17|264.27|267.23|264.33|267.16|264.26|5
1652057550000|2022-05-09 00:52:30|267.15|264.25|267.1|264.2|267.15|264.25|267.1|264.2|2
1652057560000|2022-05-09 00:52:40|267.08|264.18|267.03|264.13|267.08|264.18|267.03|264.13|7
1652057570000|2022-05-09 00:52:50|267.06|264.16|267.02|264.12|267.06|264.16|267.02|264.12|2
1652057580000|2022-05-09 00:53:00|267.01|264.11|266.96|264.06|267.01|264.11|266.96|264.06|10
1652057590000|2022-05-09 00:53:10|266.95|264.05|266.94|264.04|266.95|264.05|266.94|264.04|2
1652057600000|2022-05-09 00:53:20|266.95|264.05|267.08|264.18|267.08|264.18|266.95|264.05|6
1652057610000|2022-05-09 00:53:30|267.09|264.19|267.14|264.24|267.14|264.24|267.09|264.19|5
1652057620000|2022-05-09 00:53:40|267.08|264.18|267.09|264.19|267.11|264.21|267.08|264.18|8
1652057630000|2022-05-09 00:53:50|267.1|264.2|267.07|264.17|267.1|264.2|267.07|264.17|10
1652057640000|2022-05-09 00:54:00|267.05|264.15|267.1|264.2|267.1|264.2|267.05|264.15|7
1652057650000|2022-05-09 00:54:10|267.11|264.21|267.17|264.27|267.18|264.28|267.1|264.2|10
1652057660000|2022-05-09 00:54:20|267.16|264.26|267.16|264.26|267.16|264.26|267.16|264.26|1
1652057670000|2022-05-09 00:54:30|267.19|264.29|267.18|264.28|267.2|264.3|267.18|264.28|6
1652057680000|2022-05-09 00:54:40|267.19|264.29|267.21|264.31|267.24|264.34|267.17|264.27|14
1652057690000|2022-05-09 00:54:50|267.23|264.33|267.22|264.32|267.24|264.34|267.22|264.32|5
1652057700000|2022-05-09 00:55:00|267.23|264.33|267.21|264.31|267.23|264.33|267.21|264.31|2
1652057710000|2022-05-09 00:55:10|267.2|264.3|267.22|264.32|267.22|264.32|267.2|264.3|3
1652057720000|2022-05-09 00:55:20|267.21|264.31|267.21|264.31|267.21|264.31|267.21|264.31|1
1652057740000|2022-05-09 00:55:40|267.2|264.3|267.21|264.31|267.21|264.31|267.2|264.3|2
1652057750000|2022-05-09 00:55:50|267.2|264.3|267.18|264.28|267.2|264.3|267.18|264.28|3
1652057760000|2022-05-09 00:56:00|267.19|264.29|267.2|264.3|267.2|264.3|267.19|264.29|2
1652057770000|2022-05-09 00:56:10|267.21|264.31|267.14|264.24|267.21|264.31|267.14|264.24|5
1652057780000|2022-05-09 00:56:20|267.13|264.23|267.04|264.14|267.13|264.23|267.04|264.14|12
1652057790000|2022-05-09 00:56:30|267.02|264.12|266.91|264.01|267.02|264.12|266.91|264.01|10
1652057800000|2022-05-09 00:56:40|266.92|264.02|266.96|264.06|266.97|264.07|266.91|264.01|9
1652057810000|2022-05-09 00:56:50|266.97|264.07|266.95|264.05|266.98|264.08|266.95|264.05|6
1652057820000|2022-05-09 00:57:00|266.93|264.03|266.93|264.03|266.93|264.03|266.93|264.03|1
1652057840000|2022-05-09 00:57:20|266.94|264.04|266.95|264.05|266.97|264.07|266.94|264.04|7
1652057850000|2022-05-09 00:57:30|266.94|264.04|266.93|264.03|266.94|264.04|266.93|264.03|2
1652057860000|2022-05-09 00:57:40|266.92|264.02|266.88|263.98|266.92|264.02|266.85|263.95|10
1652057870000|2022-05-09 00:57:50|266.87|263.97|266.83|263.93|266.87|263.97|266.81|263.91|18
1652057880000|2022-05-09 00:58:00|266.81|263.91|266.81|263.91|266.82|263.92|266.81|263.91|7
1652057890000|2022-05-09 00:58:10|266.82|263.92|266.75|263.85|266.82|263.92|266.72|263.82|12
1652057900000|2022-05-09 00:58:20|266.76|263.86|266.75|263.85|266.76|263.86|266.75|263.85|2
1652057910000|2022-05-09 00:58:30|266.74|263.84|266.74|263.84|266.75|263.85|266.73|263.83|7
1652057920000|2022-05-09 00:58:40|266.73|263.83|266.73|263.83|266.75|263.85|266.71|263.81|8
1652057930000|2022-05-09 00:58:50|266.72|263.82|266.64|263.74|266.72|263.82|266.64|263.74|9
1652057940000|2022-05-09 00:59:00|266.65|263.75|266.68|263.78|266.69|263.79|266.65|263.75|8
1652057950000|2022-05-09 00:59:10|266.67|263.77|266.63|263.73|266.68|263.78|266.63|263.73|5
1652057960000|2022-05-09 00:59:20|266.64|263.74|266.68|263.78|266.71|263.81|266.64|263.74|9
1652057970000|2022-05-09 00:59:30|266.67|263.77|266.63|263.73|266.67|263.77|266.63|263.73|9
1652057990000|2022-05-09 00:59:50|266.64|263.74|266.63|263.73|266.65|263.75|266.63|263.73|6
1652058000000|2022-05-09 01:00:00|266.64|263.74|266.59|263.69|266.64|263.74|266.59|263.69|12
1652058010000|2022-05-09 01:00:10|266.57|263.67|266.54|263.64|266.59|263.69|266.5|263.6|11
1652058020000|2022-05-09 01:00:20|266.55|263.65|266.36|263.46|266.57|263.67|266.33|263.43|20
1652058030000|2022-05-09 01:00:30|266.33|263.43|266.43|263.53|266.43|263.53|266.23|263.33|22
1652058040000|2022-05-09 01:00:40|266.44|263.54|266.54|263.64|266.57|263.67|266.43|263.53|16
1652058050000|2022-05-09 01:00:50|266.56|263.66|266.54|263.64|266.56|263.66|266.53|263.63|7
1652058060000|2022-05-09 01:01:00|266.53|263.63|266.48|263.58|266.53|263.63|266.45|263.55|13
1652058070000|2022-05-09 01:01:10|266.46|263.56|266.37|263.47|266.46|263.56|266.36|263.46|20
1652058080000|2022-05-09 01:01:20|266.36|263.46|266.38|263.48|266.39|263.49|266.35|263.45|10
1652058090000|2022-05-09 01:01:30|266.39|263.49|266.62|263.72|266.62|263.72|266.39|263.49|21
1652058100000|2022-05-09 01:01:40|266.6|263.7|266.63|263.73|266.67|263.77|266.6|263.7|12
1652058110000|2022-05-09 01:01:50|266.65|263.75|266.73|263.83|266.74|263.84|266.62|263.72|11
1652058120000|2022-05-09 01:02:00|266.74|263.84|266.76|263.86|266.78|263.88|266.74|263.84|6
1652058130000|2022-05-09 01:02:10|266.77|263.87|266.69|263.79|266.77|263.87|266.68|263.78|13
1652058140000|2022-05-09 01:02:20|266.68|263.78|266.66|263.76|266.72|263.82|266.66|263.76|14
1652058150000|2022-05-09 01:02:30|266.67|263.77|266.57|263.67|266.69|263.79|266.56|263.66|15
1652058160000|2022-05-09 01:02:40|266.56|263.66|266.37|263.47|266.58|263.68|266.37|263.47|22
1652058170000|2022-05-09 01:02:50|266.38|263.48|266.33|263.43|266.4|263.5|266.33|263.43|19
1652058180000|2022-05-09 01:03:00|266.3|263.4|266.32|263.42|266.34|263.44|266.3|263.4|12
1652058190000|2022-05-09 01:03:10|266.31|263.41|266.36|263.46|266.36|263.46|266.31|263.41|8
1652058200000|2022-05-09 01:03:20|266.38|263.48|266.36|263.46|266.38|263.48|266.35|263.45|9
1652058210000|2022-05-09 01:03:30|266.37|263.47|266.38|263.48|266.38|263.48|266.36|263.46|9
1652058220000|2022-05-09 01:03:40|266.37|263.47|266.34|263.44|266.38|263.48|266.34|263.44|5
1652058230000|2022-05-09 01:03:50|266.35|263.45|266.27|263.37|266.35|263.45|266.26|263.36|8
1652058240000|2022-05-09 01:04:00|266.28|263.38|266.2|263.3|266.28|263.38|266.2|263.3|14
1652058250000|2022-05-09 01:04:10|266.21|263.31|266.16|263.26|266.25|263.35|266.16|263.26|18
1652058260000|2022-05-09 01:04:20|266.17|263.27|266.11|263.21|266.17|263.27|266.05|263.15|18
1652058270000|2022-05-09 01:04:30|266.1|263.2|266.09|263.19|266.1|263.2|266.06|263.16|15
1652058280000|2022-05-09 01:04:40|266.1|263.2|266.1|263.2|266.11|263.21|266.08|263.18|7
1652058290000|2022-05-09 01:04:50|266.11|263.21|266.19|263.29|266.2|263.3|266.09|263.19|11
1652058300000|2022-05-09 01:05:00|266.18|263.28|266.12|263.22|266.18|263.28|266.11|263.21|20
1652058310000|2022-05-09 01:05:10|266.14|263.24|266.25|263.35|266.26|263.36|266.12|263.22|18
1652058320000|2022-05-09 01:05:20|266.26|263.36|266.24|263.34|266.28|263.38|266.22|263.32|15
1652058330000|2022-05-09 01:05:30|266.26|263.36|266.35|263.45|266.36|263.46|266.24|263.34|17
1652058340000|2022-05-09 01:05:40|266.34|263.44|266.45|263.55|266.46|263.56|266.34|263.44|22
1652058350000|2022-05-09 01:05:50|266.42|263.52|266.49|263.59|266.49|263.59|266.4|263.5|14
1652058360000|2022-05-09 01:06:00|266.51|263.61|266.44|263.54|266.51|263.61|266.44|263.54|6
1652058370000|2022-05-09 01:06:10|266.45|263.55|266.45|263.55|266.45|263.55|266.42|263.52|13
1652058380000|2022-05-09 01:06:20|266.46|263.56|266.46|263.56|266.46|263.56|266.46|263.56|1
1652058390000|2022-05-09 01:06:30|266.47|263.57|266.59|263.69|266.59|263.69|266.47|263.57|8
1652058400000|2022-05-09 01:06:40|266.6|263.7|266.66|263.76|266.66|263.76|266.6|263.7|13
1652058410000|2022-05-09 01:06:50|266.67|263.77|266.71|263.81|266.74|263.84|266.67|263.77|15
1652058420000|2022-05-09 01:07:00|266.7|263.8|266.71|263.81|266.79|263.89|266.7|263.8|12
1652058430000|2022-05-09 01:07:10|266.67|263.77|266.73|263.83|266.73|263.83|266.67|263.77|12
1652058440000|2022-05-09 01:07:20|266.71|263.81|266.72|263.82|266.74|263.84|266.71|263.81|7
1652058450000|2022-05-09 01:07:30|266.74|263.84|266.74|263.84|266.74|263.84|266.72|263.82|5
1652058460000|2022-05-09 01:07:40|266.72|263.82|266.72|263.82|266.74|263.84|266.72|263.82|5
1652058470000|2022-05-09 01:07:50|266.74|263.84|266.71|263.81|266.74|263.84|266.71|263.81|6
1652058480000|2022-05-09 01:08:00|266.77|263.87|266.78|263.88|266.84|263.94|266.77|263.87|15
1652058490000|2022-05-09 01:08:10|266.77|263.87|266.68|263.78|266.78|263.88|266.66|263.76|21
1652058500000|2022-05-09 01:08:20|266.7|263.8|266.61|263.71|266.7|263.8|266.58|263.68|17
1652058510000|2022-05-09 01:08:30|266.6|263.7|266.6|263.7|266.6|263.7|266.59|263.69|7
1652058520000|2022-05-09 01:08:40|266.59|263.69|266.61|263.71|266.63|263.73|266.59|263.69|9
1652058530000|2022-05-09 01:08:50|266.6|263.7|266.61|263.71|266.62|263.72|266.58|263.68|11
1652058540000|2022-05-09 01:09:00|266.59|263.69|266.46|263.56|266.59|263.69|266.46|263.56|9
1652058550000|2022-05-09 01:09:10|266.48|263.58|266.43|263.53|266.48|263.58|266.42|263.52|15
1652058560000|2022-05-09 01:09:20|266.44|263.54|266.44|263.54|266.44|263.54|266.42|263.52|3
1652058570000|2022-05-09 01:09:30|266.39|263.49|266.4|263.5|266.41|263.51|266.39|263.49|3
1652058580000|2022-05-09 01:09:40|266.43|263.53|266.42|263.52|266.43|263.53|266.41|263.51|6
1652058590000|2022-05-09 01:09:50|266.41|263.51|266.42|263.52|266.42|263.52|266.41|263.51|2
1652058600000|2022-05-09 01:10:00|266.43|263.53|266.32|263.42|266.43|263.53|266.31|263.41|20
1652058610000|2022-05-09 01:10:10|266.33|263.43|266.26|263.36|266.34|263.44|266.26|263.36|15
1652058620000|2022-05-09 01:10:20|266.24|263.34|266.21|263.31|266.26|263.36|266.21|263.31|14
1652058630000|2022-05-09 01:10:30|266.23|263.33|266.25|263.35|266.25|263.35|266.2|263.3|8
1652058640000|2022-05-09 01:10:40|266.23|263.33|266.27|263.37|266.27|263.37|266.23|263.33|5
1652058650000|2022-05-09 01:10:50|266.28|263.38|266.3|263.4|266.34|263.44|266.27|263.37|12
1652058660000|2022-05-09 01:11:00|266.29|263.39|266.3|263.4|266.3|263.4|266.29|263.39|6
1652058670000|2022-05-09 01:11:10|266.29|263.39|266.3|263.4|266.3|263.4|266.29|263.39|2
1652058680000|2022-05-09 01:11:20|266.29|263.39|266.23|263.33|266.29|263.39|266.19|263.29|11
1652058690000|2022-05-09 01:11:30|266.25|263.35|266.31|263.41|266.31|263.41|266.23|263.33|16
1652058700000|2022-05-09 01:11:40|266.29|263.39|266.39|263.49|266.4|263.5|266.29|263.39|19
1652058710000|2022-05-09 01:11:50|266.35|263.45|266.43|263.53|266.46|263.56|266.35|263.45|23
1652058720000|2022-05-09 01:12:00|266.42|263.52|266.44|263.54|266.45|263.55|266.42|263.52|10
1652058730000|2022-05-09 01:12:10|266.45|263.55|266.35|263.45|266.45|263.55|266.35|263.45|10
1652058740000|2022-05-09 01:12:20|266.36|263.46|266.3|263.4|266.36|263.46|266.3|263.4|5
1652058750000|2022-05-09 01:12:30|266.32|263.42|266.31|263.41|266.33|263.43|266.3|263.4|10
1652058760000|2022-05-09 01:12:40|266.3|263.4|266.25|263.35|266.31|263.41|266.25|263.35|18
1652058770000|2022-05-09 01:12:50|266.26|263.36|266.28|263.38|266.28|263.38|266.25|263.35|7
1652058780000|2022-05-09 01:13:00|266.29|263.39|266.33|263.43|266.34|263.44|266.28|263.38|12
1652058790000|2022-05-09 01:13:10|266.3|263.4|266.33|263.43|266.34|263.44|266.3|263.4|10
1652058800000|2022-05-09 01:13:20|266.32|263.42|266.33|263.43|266.33|263.43|266.32|263.42|4
1652058820000|2022-05-09 01:13:40|266.34|263.44|266.38|263.48|266.38|263.48|266.33|263.43|4
1652058830000|2022-05-09 01:13:50|266.39|263.49|266.21|263.31|266.39|263.49|266.21|263.31|8
1652058840000|2022-05-09 01:14:00|266.2|263.3|266.14|263.24|266.2|263.3|266.04|263.14|22
1652058850000|2022-05-09 01:14:10|266.15|263.25|266.05|263.15|266.16|263.26|266.03|263.13|17
1652058860000|2022-05-09 01:14:20|266.06|263.16|265.99|263.09|266.09|263.19|265.93|263.03|15
1652058870000|2022-05-09 01:14:30|265.98|263.08|266.03|263.13|266.07|263.17|265.98|263.08|17
1652058880000|2022-05-09 01:14:40|266.04|263.14|266.01|263.11|266.04|263.14|266.01|263.11|6
1652058890000|2022-05-09 01:14:50|266.02|263.12|266.04|263.14|266.05|263.15|266.02|263.12|4
1652058900000|2022-05-09 01:15:00|266.05|263.15|266.23|263.33|266.26|263.36|266.04|263.14|20
1652058910000|2022-05-09 01:15:10|266.26|263.36|266.2|263.3|266.26|263.36|266.2|263.3|11
1652058920000|2022-05-09 01:15:20|266.21|263.31|266.22|263.32|266.23|263.33|266.21|263.31|6
1652058930000|2022-05-09 01:15:30|266.24|263.34|266.42|263.52|266.42|263.52|266.23|263.33|16
1652058940000|2022-05-09 01:15:40|266.4|263.5|266.37|263.47|266.42|263.52|266.32|263.42|12
1652058950000|2022-05-09 01:15:50|266.36|263.46|266.37|263.47|266.38|263.48|266.36|263.46|8
1652058960000|2022-05-09 01:16:00|266.36|263.46|266.41|263.51|266.41|263.51|266.36|263.46|4
1652058970000|2022-05-09 01:16:10|266.42|263.52|266.41|263.51|266.42|263.52|266.41|263.51|2
1652058980000|2022-05-09 01:16:20|266.42|263.52|266.41|263.51|266.43|263.53|266.41|263.51|3
1652058990000|2022-05-09 01:16:30|266.42|263.52|266.42|263.52|266.42|263.52|266.4|263.5|5
1652059000000|2022-05-09 01:16:40|266.43|263.53|266.42|263.52|266.43|263.53|266.41|263.51|8
1652059010000|2022-05-09 01:16:50|266.43|263.53|266.43|263.53|266.43|263.53|266.43|263.53|1
1652059020000|2022-05-09 01:17:00|266.44|263.54|266.44|263.54|266.44|263.54|266.44|263.54|1
1652059030000|2022-05-09 01:17:10|266.45|263.55|266.44|263.54|266.46|263.56|266.42|263.52|6
1652059040000|2022-05-09 01:17:20|266.45|263.55|266.45|263.55|266.45|263.55|266.45|263.55|1
1652059050000|2022-05-09 01:17:30|266.44|263.54|266.43|263.53|266.44|263.54|266.43|263.53|8
1652059060000|2022-05-09 01:17:40|266.44|263.54|266.56|263.66|266.58|263.68|266.44|263.54|13
1652059070000|2022-05-09 01:17:50|266.54|263.64|266.55|263.65|266.56|263.66|266.54|263.64|8
1652059080000|2022-05-09 01:18:00|266.56|263.66|266.6|263.7|266.61|263.71|266.55|263.65|13
1652059090000|2022-05-09 01:18:10|266.59|263.69|266.53|263.63|266.62|263.72|266.51|263.61|9
1652059100000|2022-05-09 01:18:20|266.52|263.62|266.47|263.57|266.53|263.63|266.42|263.52|17
1652059120000|2022-05-09 01:18:40|266.46|263.56|266.57|263.67|266.59|263.69|266.44|263.54|17
1652059130000|2022-05-09 01:18:50|266.58|263.68|266.63|263.73|266.63|263.73|266.58|263.68|9
1652059140000|2022-05-09 01:19:00|266.66|263.76|266.67|263.77|266.69|263.79|266.64|263.74|16
1652059150000|2022-05-09 01:19:10|266.69|263.79|266.67|263.77|266.69|263.79|266.66|263.76|4
1652059160000|2022-05-09 01:19:20|266.66|263.76|266.67|263.77|266.67|263.77|266.65|263.75|6
1652059170000|2022-05-09 01:19:30|266.66|263.76|266.65|263.75|266.66|263.76|266.65|263.75|6
1652059180000|2022-05-09 01:19:40|266.66|263.76|266.68|263.78|266.68|263.78|266.66|263.76|3
1652059190000|2022-05-09 01:19:50|266.67|263.77|266.67|263.77|266.69|263.79|266.66|263.76|7
1652059200000|2022-05-09 01:20:00|266.6|263.7|266.7|263.8|266.71|263.81|266.6|263.7|6
1652059210000|2022-05-09 01:20:10|266.69|263.79|266.7|263.8|266.7|263.8|266.69|263.79|2
1652059220000|2022-05-09 01:20:20|266.73|263.83|266.75|263.85|266.75|263.85|266.71|263.81|7
1652059230000|2022-05-09 01:20:30|266.74|263.84|266.93|264.03|266.93|264.03|266.73|263.83|24
1652059240000|2022-05-09 01:20:40|266.92|264.02|266.93|264.03|266.93|264.03|266.91|264.01|10
1652059250000|2022-05-09 01:20:50|266.92|264.02|266.93|264.03|266.93|264.03|266.91|264.01|6
1652059260000|2022-05-09 01:21:00|266.92|264.02|267.01|264.11|267.06|264.16|266.92|264.02|17
1652059270000|2022-05-09 01:21:10|267|264.1|266.91|264.01|267|264.1|266.88|263.98|13
1652059280000|2022-05-09 01:21:20|266.89|263.99|266.84|263.94|266.89|263.99|266.84|263.94|9
1652059290000|2022-05-09 01:21:30|266.85|263.95|266.84|263.94|266.86|263.96|266.84|263.94|6
1652059300000|2022-05-09 01:21:40|266.82|263.92|266.85|263.95|266.85|263.95|266.8|263.9|10
1652059310000|2022-05-09 01:21:50|266.84|263.94|267|264.1|267|264.1|266.83|263.93|11
1652059320000|2022-05-09 01:22:00|267.02|264.12|267.01|264.11|267.02|264.12|266.99|264.09|14
1652059330000|2022-05-09 01:22:10|267.02|264.12|267.16|264.26|267.18|264.28|267.01|264.11|23
1652059340000|2022-05-09 01:22:20|267.15|264.25|267.15|264.25|267.15|264.25|267.15|264.25|1
1652059350000|2022-05-09 01:22:30|267.16|264.26|267.17|264.27|267.18|264.28|267.16|264.26|4
1652059360000|2022-05-09 01:22:40|267.16|264.26|267.16|264.26|267.17|264.27|267.13|264.23|8
1652059370000|2022-05-09 01:22:50|267.15|264.25|267.09|264.19|267.15|264.25|267.05|264.15|20
1652059380000|2022-05-09 01:23:00|267.08|264.18|267.11|264.21|267.11|264.21|267.08|264.18|9
1652059390000|2022-05-09 01:23:10|267.12|264.22|267.19|264.29|267.24|264.34|267.12|264.22|18
1652059400000|2022-05-09 01:23:20|267.24|264.34|267.24|264.34|267.26|264.36|267.24|264.34|5
1652059410000|2022-05-09 01:23:30|267.23|264.33|267.22|264.32|267.25|264.35|267.21|264.31|11
1652059420000|2022-05-09 01:23:40|267.21|264.31|267.22|264.32|267.22|264.32|267.2|264.3|4
1652059430000|2022-05-09 01:23:50|267.21|264.31|267.21|264.31|267.22|264.32|267.2|264.3|5
1652059440000|2022-05-09 01:24:00|267.22|264.32|267.16|264.26|267.23|264.33|267.14|264.24|9
1652059450000|2022-05-09 01:24:10|267.15|264.25|267.06|264.16|267.15|264.25|267.06|264.16|14
1652059460000|2022-05-09 01:24:20|267.05|264.15|267.04|264.14|267.07|264.17|267.03|264.13|11
1652059470000|2022-05-09 01:24:30|267.03|264.13|267.04|264.14|267.05|264.15|267.02|264.12|9
1652059480000|2022-05-09 01:24:40|267.03|264.13|266.99|264.09|267.03|264.13|266.99|264.09|6
1652059490000|2022-05-09 01:24:50|266.96|264.06|266.9|264|266.96|264.06|266.89|263.99|5
1652059500000|2022-05-09 01:25:00|266.91|264.01|266.91|264.01|266.92|264.02|266.91|264.01|3
1652059510000|2022-05-09 01:25:10|266.92|264.02|266.92|264.02|266.92|264.02|266.92|264.02|1
1652059520000|2022-05-09 01:25:20|266.91|264.01|267.01|264.11|267.01|264.11|266.91|264.01|16
1652059530000|2022-05-09 01:25:30|267.02|264.12|267|264.1|267.02|264.12|266.97|264.07|9
1652059540000|2022-05-09 01:25:40|266.98|264.08|267|264.1|267.03|264.13|266.98|264.08|17
1652059550000|2022-05-09 01:25:50|266.98|264.08|267.01|264.11|267.02|264.12|266.98|264.08|15
1652059560000|2022-05-09 01:26:00|266.98|264.08|267.07|264.17|267.08|264.18|266.98|264.08|15
1652059570000|2022-05-09 01:26:10|267.08|264.18|267.04|264.14|267.13|264.23|267.04|264.14|15
1652059580000|2022-05-09 01:26:20|267.03|264.13|266.94|264.04|267.03|264.13|266.94|264.04|9
1652059590000|2022-05-09 01:26:30|266.97|264.07|266.99|264.09|267.04|264.14|266.97|264.07|13
1652059600000|2022-05-09 01:26:40|267.03|264.13|267.03|264.13|267.03|264.13|266.99|264.09|3
1652059610000|2022-05-09 01:26:50|266.99|264.09|267.05|264.15|267.05|264.15|266.99|264.09|3
1652059620000|2022-05-09 01:27:00|267.03|264.13|267.01|264.11|267.04|264.14|266.99|264.09|9
1652059630000|2022-05-09 01:27:10|267.02|264.12|267.01|264.11|267.05|264.15|266.98|264.08|8
1652059640000|2022-05-09 01:27:20|267|264.1|267.01|264.11|267.01|264.11|267|264.1|2
1652059650000|2022-05-09 01:27:30|267|264.1|266.92|264.02|267|264.1|266.91|264.01|11
1652059660000|2022-05-09 01:27:40|266.91|264.01|266.94|264.04|267|264.1|266.85|263.95|21
1652059670000|2022-05-09 01:27:50|266.95|264.05|267.08|264.18|267.1|264.2|266.94|264.04|22
1652059680000|2022-05-09 01:28:00|267.06|264.16|267.11|264.21|267.13|264.23|267.02|264.12|16
1652059690000|2022-05-09 01:28:10|267.12|264.22|267.1|264.2|267.12|264.22|267.1|264.2|7
1652059700000|2022-05-09 01:28:20|267.11|264.21|267.11|264.21|267.13|264.23|267.1|264.2|7
1652059710000|2022-05-09 01:28:30|267.1|264.2|267.11|264.21|267.12|264.22|267.1|264.2|9
1652059720000|2022-05-09 01:28:40|267.1|264.2|267.04|264.14|267.11|264.21|267.04|264.14|13
1652059730000|2022-05-09 01:28:50|267.05|264.15|267.07|264.17|267.07|264.17|267.01|264.11|12
1652059740000|2022-05-09 01:29:00|267.06|264.16|267.13|264.23|267.13|264.23|267.03|264.13|14
1652059750000|2022-05-09 01:29:10|267.12|264.22|267.04|264.14|267.15|264.25|267|264.1|15
1652059760000|2022-05-09 01:29:20|267.03|264.13|267.04|264.14|267.04|264.14|267.03|264.13|4
1652059770000|2022-05-09 01:29:30|267.07|264.17|267.07|264.17|267.09|264.19|267.06|264.16|9
1652059780000|2022-05-09 01:29:40|267.08|264.18|267.1|264.2|267.11|264.21|267.08|264.18|7
1652059790000|2022-05-09 01:29:50|267.09|264.19|267.04|264.14|267.09|264.19|267.04|264.14|6
1652059800000|2022-05-09 01:30:00|267.03|264.13|267.05|264.15|267.05|264.15|267.02|264.12|13
1652059810000|2022-05-09 01:30:10|267.06|264.16|267.12|264.22|267.14|264.24|267.05|264.15|11
1652059820000|2022-05-09 01:30:20|267.09|264.19|267.04|264.14|267.09|264.19|267.04|264.14|6
1652059830000|2022-05-09 01:30:30|267.03|264.13|266.96|264.06|267.03|264.13|266.95|264.05|11
1652059840000|2022-05-09 01:30:40|266.95|264.05|267.03|264.13|267.04|264.14|266.95|264.05|10
1652059850000|2022-05-09 01:30:50|267.02|264.12|267.02|264.12|267.05|264.15|267.01|264.11|10
1652059860000|2022-05-09 01:31:00|267.03|264.13|267.03|264.13|267.04|264.14|267.03|264.13|5
1652059870000|2022-05-09 01:31:10|267.04|264.14|267.04|264.14|267.04|264.14|267.04|264.14|1
1652059880000|2022-05-09 01:31:20|267.03|264.13|267.02|264.12|267.03|264.13|267.01|264.11|4
1652059890000|2022-05-09 01:31:30|267.03|264.13|267.03|264.13|267.04|264.14|267.02|264.12|5
1652059900000|2022-05-09 01:31:40|267.04|264.14|267.09|264.19|267.09|264.19|267.04|264.14|7
1652059910000|2022-05-09 01:31:50|267.08|264.18|267.09|264.19|267.09|264.19|267.07|264.17|8
1652059920000|2022-05-09 01:32:00|267.1|264.2|267.09|264.19|267.12|264.22|267.08|264.18|10
1652059930000|2022-05-09 01:32:10|267.08|264.18|267.11|264.21|267.11|264.21|267.08|264.18|12
1652059940000|2022-05-09 01:32:20|267.1|264.2|267.09|264.19|267.1|264.2|267.09|264.19|2
1652059950000|2022-05-09 01:32:30|267.08|264.18|266.96|264.06|267.08|264.18|266.95|264.05|11
1652059960000|2022-05-09 01:32:40|266.97|264.07|266.96|264.06|266.97|264.07|266.96|264.06|4
1652059970000|2022-05-09 01:32:50|266.97|264.07|266.95|264.05|266.97|264.07|266.91|264.01|9
1652059980000|2022-05-09 01:33:00|266.96|264.06|266.94|264.04|266.96|264.06|266.92|264.02|8
1652059990000|2022-05-09 01:33:10|266.92|264.02|267|264.1|267.02|264.12|266.85|263.95|12
1652060000000|2022-05-09 01:33:20|267.04|264.14|267.07|264.17|267.08|264.18|267.03|264.13|12
1652060010000|2022-05-09 01:33:30|267.06|264.16|267.03|264.13|267.06|264.16|267.03|264.13|4
1652060030000|2022-05-09 01:33:50|267.05|264.15|267.05|264.15|267.05|264.15|267.05|264.15|1
1652060040000|2022-05-09 01:34:00|267.03|264.13|267.05|264.15|267.05|264.15|267.03|264.13|6
1652060050000|2022-05-09 01:34:10|267.03|264.13|267.18|264.28|267.21|264.31|267.03|264.13|19
1652060060000|2022-05-09 01:34:20|267.21|264.31|267.23|264.33|267.23|264.33|267.17|264.27|15
1652060070000|2022-05-09 01:34:30|267.24|264.34|267.19|264.29|267.24|264.34|267.19|264.29|8
1652060080000|2022-05-09 01:34:40|267.2|264.3|267.44|264.54|267.46|264.56|267.17|264.27|25
1652060090000|2022-05-09 01:34:50|267.45|264.55|267.49|264.59|267.5|264.6|267.4|264.5|20
1652060100000|2022-05-09 01:35:00|267.48|264.58|267.33|264.43|267.48|264.58|267.32|264.42|18
1652060110000|2022-05-09 01:35:10|267.35|264.45|267.32|264.42|267.37|264.47|267.32|264.42|9
1652060120000|2022-05-09 01:35:20|267.31|264.41|267.36|264.46|267.38|264.48|267.31|264.41|13
1652060130000|2022-05-09 01:35:30|267.37|264.47|267.33|264.43|267.37|264.47|267.31|264.41|9
1652060140000|2022-05-09 01:35:40|267.34|264.44|267.34|264.44|267.35|264.45|267.31|264.41|7
1652060150000|2022-05-09 01:35:50|267.36|264.46|267.34|264.44|267.36|264.46|267.34|264.44|3
1652060160000|2022-05-09 01:36:00|267.35|264.45|267.34|264.44|267.35|264.45|267.34|264.44|2
1652060170000|2022-05-09 01:36:10|267.35|264.45|267.36|264.46|267.36|264.46|267.35|264.45|8
1652060180000|2022-05-09 01:36:20|267.37|264.47|267.36|264.46|267.37|264.47|267.34|264.44|7
1652060190000|2022-05-09 01:36:30|267.35|264.45|267.35|264.45|267.35|264.45|267.34|264.44|3
1652060200000|2022-05-09 01:36:40|267.34|264.44|267.5|264.6|267.5|264.6|267.33|264.43|11
1652060210000|2022-05-09 01:36:50|267.51|264.61|267.51|264.61|267.52|264.62|267.51|264.61|7
1652060220000|2022-05-09 01:37:00|267.47|264.57|267.23|264.33|267.47|264.57|267.23|264.33|16
1652060230000|2022-05-09 01:37:10|267.24|264.34|267.06|264.16|267.24|264.34|267.06|264.16|14
1652060240000|2022-05-09 01:37:20|267.05|264.15|266.98|264.08|267.05|264.15|266.98|264.08|6
1652060250000|2022-05-09 01:37:30|266.94|264.04|266.71|263.81|266.94|264.04|266.71|263.81|17
1652060260000|2022-05-09 01:37:40|266.7|263.8|266.87|263.97|266.89|263.99|266.7|263.8|24
1652060270000|2022-05-09 01:37:50|266.85|263.95|266.74|263.84|266.85|263.95|266.72|263.82|22
1652060280000|2022-05-09 01:38:00|266.75|263.85|266.58|263.68|266.77|263.87|266.58|263.68|14
1652060290000|2022-05-09 01:38:10|266.57|263.67|266.56|263.66|266.59|263.69|266.54|263.64|16
1652060300000|2022-05-09 01:38:20|266.53|263.63|266.49|263.59|266.53|263.63|266.49|263.59|7
1652060310000|2022-05-09 01:38:30|266.48|263.58|266.31|263.41|266.5|263.6|266.14|263.24|29
1652060320000|2022-05-09 01:38:40|266.28|263.38|266.39|263.49|266.45|263.55|266.28|263.38|24
1652060330000|2022-05-09 01:38:50|266.4|263.5|266.37|263.47|266.43|263.53|266.37|263.47|15
1652060340000|2022-05-09 01:39:00|266.36|263.46|266.07|263.17|266.37|263.47|266.07|263.17|24
1652060350000|2022-05-09 01:39:10|266.06|263.16|266.07|263.17|266.07|263.17|265.9|263|26
1652060360000|2022-05-09 01:39:20|266.08|263.18|265.96|263.06|266.11|263.21|265.96|263.06|17
1652060370000|2022-05-09 01:39:30|265.94|263.04|265.95|263.05|265.96|263.06|265.9|263|17
1652060380000|2022-05-09 01:39:40|265.94|263.04|265.9|263|265.95|263.05|265.9|263|11
1652060390000|2022-05-09 01:39:50|265.91|263.01|265.84|262.94|265.91|263.01|265.8|262.9|19
1652060400000|2022-05-09 01:40:00|265.85|262.95|265.85|262.95|265.88|262.98|265.83|262.93|20
1652060410000|2022-05-09 01:40:10|265.86|262.96|266.01|263.11|266.01|263.11|265.85|262.95|17
1652060420000|2022-05-09 01:40:20|265.94|263.04|266.07|263.17|266.12|263.22|265.94|263.04|19
1652060430000|2022-05-09 01:40:30|266.1|263.2|266.06|263.16|266.1|263.2|266.03|263.13|11
1652060440000|2022-05-09 01:40:40|266.07|263.17|266.08|263.18|266.1|263.2|266.06|263.16|11
1652060450000|2022-05-09 01:40:50|266.07|263.17|266.07|263.17|266.1|263.2|266.07|263.17|13
1652060460000|2022-05-09 01:41:00|266.06|263.16|265.93|263.03|266.06|263.16|265.93|263.03|10
1652060470000|2022-05-09 01:41:10|265.92|263.02|265.96|263.06|265.96|263.06|265.92|263.02|11
1652060480000|2022-05-09 01:41:20|265.97|263.07|265.86|262.96|265.97|263.07|265.86|262.96|14
1652060490000|2022-05-09 01:41:30|265.85|262.95|265.87|262.97|265.87|262.97|265.83|262.93|13
1652060500000|2022-05-09 01:41:40|265.86|262.96|265.88|262.98|265.89|262.99|265.81|262.91|17
1652060510000|2022-05-09 01:41:50|265.85|262.95|265.81|262.91|265.88|262.98|265.81|262.91|17
1652060520000|2022-05-09 01:42:00|265.8|262.9|265.65|262.75|265.8|262.9|265.64|262.74|20
1652060530000|2022-05-09 01:42:10|265.64|262.74|265.63|262.73|265.64|262.74|265.63|262.73|4
1652060540000|2022-05-09 01:42:20|265.64|262.74|265.75|262.85|265.76|262.86|265.64|262.74|11
1652060550000|2022-05-09 01:42:30|265.74|262.84|265.66|262.76|265.74|262.84|265.66|262.76|11
1652060560000|2022-05-09 01:42:40|265.67|262.77|265.7|262.8|265.72|262.82|265.67|262.77|6
1652060570000|2022-05-09 01:42:50|265.69|262.79|265.58|262.68|265.69|262.79|265.58|262.68|10
1652060580000|2022-05-09 01:43:00|265.6|262.7|265.5|262.6|265.6|262.7|265.43|262.53|14
1652060590000|2022-05-09 01:43:10|265.49|262.59|265.57|262.67|265.68|262.78|265.49|262.59|25
1652060600000|2022-05-09 01:43:20|265.56|262.66|265.55|262.65|265.56|262.66|265.54|262.64|4
1652060610000|2022-05-09 01:43:30|265.54|262.64|265.55|262.65|265.55|262.65|265.54|262.64|10
1652060620000|2022-05-09 01:43:40|265.54|262.64|265.6|262.7|265.6|262.7|265.53|262.63|17
1652060630000|2022-05-09 01:43:50|265.61|262.71|265.54|262.64|265.61|262.71|265.53|262.63|19
1652060640000|2022-05-09 01:44:00|265.55|262.65|265.55|262.65|265.56|262.66|265.55|262.65|5
1652060650000|2022-05-09 01:44:10|265.54|262.64|265.46|262.56|265.54|262.64|265.46|262.56|8
1652060660000|2022-05-09 01:44:20|265.47|262.57|265.45|262.55|265.48|262.58|265.44|262.54|17
1652060670000|2022-05-09 01:44:30|265.46|262.56|265.58|262.68|265.58|262.68|265.46|262.56|20
1652060680000|2022-05-09 01:44:40|265.57|262.67|265.59|262.69|265.6|262.7|265.57|262.67|4
1652060690000|2022-05-09 01:44:50|265.58|262.68|265.58|262.68|265.59|262.69|265.56|262.66|6
1652060700000|2022-05-09 01:45:00|265.57|262.67|265.54|262.64|265.57|262.67|265.51|262.61|10
1652060710000|2022-05-09 01:45:10|265.49|262.59|265.53|262.63|265.55|262.65|265.49|262.59|12
1652060720000|2022-05-09 01:45:20|265.52|262.62|265.52|262.62|265.53|262.63|265.52|262.62|3
1652060730000|2022-05-09 01:45:30|265.53|262.63|265.52|262.62|265.54|262.64|265.52|262.62|4
1652060740000|2022-05-09 01:45:40|265.51|262.61|265.53|262.63|265.53|262.63|265.51|262.61|11
1652060750000|2022-05-09 01:45:50|265.54|262.64|265.56|262.66|265.57|262.67|265.53|262.63|12
1652060760000|2022-05-09 01:46:00|265.55|262.65|265.56|262.66|265.56|262.66|265.53|262.63|6
1652060770000|2022-05-09 01:46:10|265.55|262.65|265.53|262.63|265.55|262.65|265.51|262.61|15
1652060780000|2022-05-09 01:46:20|265.52|262.62|265.5|262.6|265.52|262.62|265.45|262.55|19
1652060790000|2022-05-09 01:46:30|265.49|262.59|265.5|262.6|265.5|262.6|265.49|262.59|4
1652060800000|2022-05-09 01:46:40|265.49|262.59|265.41|262.51|265.49|262.59|265.41|262.51|10
1652060810000|2022-05-09 01:46:50|265.42|262.52|265.25|262.35|265.42|262.52|265.24|262.34|19
1652060820000|2022-05-09 01:47:00|265.26|262.36|265.02|262.12|265.26|262.36|265.02|262.12|19
1652060830000|2022-05-09 01:47:10|264.97|262.07|265|262.1|265.04|262.14|264.91|262.01|18
1652060840000|2022-05-09 01:47:20|264.95|262.05|264.82|261.92|264.95|262.05|264.82|261.92|14
1652060850000|2022-05-09 01:47:30|264.83|261.93|264.86|261.96|264.88|261.98|264.83|261.93|9
1652060860000|2022-05-09 01:47:40|264.88|261.98|264.87|261.97|264.88|261.98|264.87|261.97|2
1652060870000|2022-05-09 01:47:50|264.86|261.96|264.86|261.96|264.86|261.96|264.85|261.95|3
1652060880000|2022-05-09 01:48:00|264.85|261.95|264.91|262.01|264.91|262.01|264.85|261.95|8
1652060890000|2022-05-09 01:48:10|264.92|262.02|264.97|262.07|265.02|262.12|264.92|262.02|13
1652060900000|2022-05-09 01:48:20|264.99|262.09|264.86|261.96|264.99|262.09|264.84|261.94|11
1652060910000|2022-05-09 01:48:30|264.87|261.97|264.91|262.01|264.92|262.02|264.87|261.97|10
1652060920000|2022-05-09 01:48:40|264.92|262.02|264.92|262.02|264.93|262.03|264.91|262.01|6
1652060930000|2022-05-09 01:48:50|264.91|262.01|264.91|262.01|264.92|262.02|264.9|262|9
1652060940000|2022-05-09 01:49:00|264.92|262.02|264.92|262.02|264.95|262.05|264.92|262.02|14
1652060950000|2022-05-09 01:49:10|264.93|262.03|264.93|262.03|264.93|262.03|264.91|262.01|3
1652060960000|2022-05-09 01:49:20|264.92|262.02|264.95|262.05|264.95|262.05|264.89|261.99|8
1652060970000|2022-05-09 01:49:30|264.94|262.04|264.86|261.96|264.94|262.04|264.85|261.95|14
1652060980000|2022-05-09 01:49:40|264.88|261.98|264.85|261.95|264.88|261.98|264.85|261.95|3
1652060990000|2022-05-09 01:49:50|264.86|261.96|264.86|261.96|264.87|261.97|264.85|261.95|14
1652061000000|2022-05-09 01:50:00|264.89|261.99|264.87|261.97|264.89|261.99|264.82|261.92|16
1652061010000|2022-05-09 01:50:10|264.86|261.96|264.96|262.06|264.96|262.06|264.83|261.93|8
1652061020000|2022-05-09 01:50:20|264.95|262.05|264.89|261.99|264.95|262.05|264.89|261.99|9
1652061030000|2022-05-09 01:50:30|264.9|262|264.94|262.04|264.99|262.09|264.89|261.99|11
1652061040000|2022-05-09 01:50:40|264.95|262.05|265.01|262.11|265.01|262.11|264.92|262.02|14
1652061050000|2022-05-09 01:50:50|265|262.1|264.97|262.07|265|262.1|264.9|262|18
1652061060000|2022-05-09 01:51:00|264.99|262.09|264.96|262.06|264.99|262.09|264.96|262.06|8
1652061070000|2022-05-09 01:51:10|264.97|262.07|265.01|262.11|265.08|262.18|264.9|262|25
1652061080000|2022-05-09 01:51:20|265.02|262.12|265.02|262.12|265.03|262.13|264.99|262.09|12
1652061090000|2022-05-09 01:51:30|265.01|262.11|265.02|262.12|265.02|262.12|265.01|262.11|4
1652061100000|2022-05-09 01:51:40|265.01|262.11|264.87|261.97|265.01|262.11|264.87|261.97|12
1652061110000|2022-05-09 01:51:50|264.86|261.96|264.85|261.95|264.86|261.96|264.85|261.95|6
1652061120000|2022-05-09 01:52:00|264.84|261.94|264.76|261.86|264.84|261.94|264.73|261.83|17
1652061130000|2022-05-09 01:52:10|264.75|261.85|264.67|261.77|264.75|261.85|264.66|261.76|9
1652061140000|2022-05-09 01:52:20|264.68|261.78|264.67|261.77|264.69|261.79|264.66|261.76|15
1652061150000|2022-05-09 01:52:30|264.68|261.78|264.66|261.76|264.68|261.78|264.66|261.76|3
1652061160000|2022-05-09 01:52:40|264.65|261.75|264.57|261.67|264.67|261.77|264.55|261.65|18
1652061170000|2022-05-09 01:52:50|264.55|261.65|264.54|261.64|264.58|261.68|264.54|261.64|6
1652061190000|2022-05-09 01:53:10|264.53|261.63|264.57|261.67|264.6|261.7|264.53|261.63|11
1652061200000|2022-05-09 01:53:20|264.58|261.68|264.63|261.73|264.65|261.75|264.58|261.68|19
1652061210000|2022-05-09 01:53:30|264.62|261.72|264.64|261.74|264.66|261.76|264.62|261.72|8
1652061220000|2022-05-09 01:53:40|264.69|261.79|264.75|261.85|264.77|261.87|264.68|261.78|13
1652061230000|2022-05-09 01:53:50|264.79|261.89|264.73|261.83|264.79|261.89|264.68|261.78|19
1652061240000|2022-05-09 01:54:00|264.72|261.82|264.73|261.83|264.77|261.87|264.71|261.81|16
1652061250000|2022-05-09 01:54:10|264.71|261.81|264.78|261.88|264.79|261.89|264.7|261.8|9
1652061260000|2022-05-09 01:54:20|264.79|261.89|264.98|262.08|264.98|262.08|264.79|261.89|28
1652061270000|2022-05-09 01:54:30|265.01|262.11|264.97|262.07|265.02|262.12|264.95|262.05|15
1652061280000|2022-05-09 01:54:40|264.96|262.06|264.95|262.05|264.96|262.06|264.95|262.05|8
1652061290000|2022-05-09 01:54:50|264.96|262.06|264.95|262.05|264.96|262.06|264.95|262.05|8
1652061300000|2022-05-09 01:55:00|264.96|262.06|265|262.1|265|262.1|264.92|262.02|14
1652061310000|2022-05-09 01:55:10|264.97|262.07|265.34|262.44|265.37|262.47|264.96|262.06|30
1652061320000|2022-05-09 01:55:20|265.37|262.47|265.26|262.36|265.4|262.5|265.26|262.36|20
1652061330000|2022-05-09 01:55:30|265.22|262.32|265.1|262.2|265.23|262.33|265.09|262.19|12
1652061340000|2022-05-09 01:55:40|265.11|262.21|265.1|262.2|265.11|262.21|265.09|262.19|5
1652061350000|2022-05-09 01:55:50|265.09|262.19|265.07|262.17|265.1|262.2|265.07|262.17|7
1652061360000|2022-05-09 01:56:00|265.08|262.18|265.08|262.18|265.09|262.19|265.05|262.15|8
1652061370000|2022-05-09 01:56:10|265.09|262.19|264.91|262.01|265.09|262.19|264.9|262|21
1652061380000|2022-05-09 01:56:20|264.9|262|264.9|262|264.94|262.04|264.9|262|8
1652061390000|2022-05-09 01:56:30|264.92|262.02|265.02|262.12|265.09|262.19|264.92|262.02|17
1652061400000|2022-05-09 01:56:40|265.03|262.13|265.13|262.23|265.13|262.23|265.03|262.13|20
1652061410000|2022-05-09 01:56:50|265.14|262.24|265.15|262.25|265.19|262.29|265.14|262.24|7
1652061420000|2022-05-09 01:57:00|265.16|262.26|265.12|262.22|265.17|262.27|265.12|262.22|8
1652061430000|2022-05-09 01:57:10|265.14|262.24|265.16|262.26|265.18|262.28|265.13|262.23|11
1652061440000|2022-05-09 01:57:20|265.15|262.25|265.07|262.17|265.15|262.25|265.04|262.14|10
1652061450000|2022-05-09 01:57:30|265.06|262.16|265.07|262.17|265.08|262.18|265.06|262.16|6
1652061460000|2022-05-09 01:57:40|265.06|262.16|265.04|262.14|265.06|262.16|265.04|262.14|5
1652061470000|2022-05-09 01:57:50|265.07|262.17|265.06|262.16|265.07|262.17|265.04|262.14|7
1652061490000|2022-05-09 01:58:10|265.05|262.15|265.04|262.14|265.06|262.16|265.04|262.14|4
1652061500000|2022-05-09 01:58:20|265.05|262.15|265.05|262.15|265.05|262.15|265.05|262.15|1
1652061510000|2022-05-09 01:58:30|265.04|262.14|265.05|262.15|265.06|262.16|265.04|262.14|6
1652061520000|2022-05-09 01:58:40|265.06|262.16|265.14|262.24|265.17|262.27|265.02|262.12|19
1652061530000|2022-05-09 01:58:50|265.15|262.25|265.07|262.17|265.15|262.25|265.06|262.16|18
1652061540000|2022-05-09 01:59:00|265.05|262.15|265.04|262.14|265.06|262.16|265.03|262.13|6
1652061550000|2022-05-09 01:59:10|265.01|262.11|264.95|262.05|265.04|262.14|264.94|262.04|14
1652061560000|2022-05-09 01:59:20|264.96|262.06|264.96|262.06|264.99|262.09|264.96|262.06|10
1652061570000|2022-05-09 01:59:30|264.95|262.05|264.92|262.02|264.96|262.06|264.92|262.02|5
1652061580000|2022-05-09 01:59:40|264.93|262.03|264.98|262.08|264.98|262.08|264.93|262.03|5
1652061590000|2022-05-09 01:59:50|264.97|262.07|264.95|262.05|264.98|262.08|264.95|262.05|6
1652061600000|2022-05-09 02:00:00|264.96|262.06|264.97|262.07|264.98|262.08|264.96|262.06|4
1652061610000|2022-05-09 02:00:10|264.96|262.06|264.95|262.05|264.97|262.07|264.95|262.05|7
1652061620000|2022-05-09 02:00:20|264.96|262.06|264.98|262.08|264.98|262.08|264.94|262.04|9
1652061630000|2022-05-09 02:00:30|265.03|262.13|265.17|262.27|265.17|262.27|265.03|262.13|20
1652061640000|2022-05-09 02:00:40|265.16|262.26|265.15|262.25|265.16|262.26|265.15|262.25|4
1652061650000|2022-05-09 02:00:50|265.16|262.26|265.16|262.26|265.16|262.26|265.15|262.25|3
1652061660000|2022-05-09 02:01:00|265.15|262.25|265.15|262.25|265.16|262.26|265.15|262.25|5
1652061670000|2022-05-09 02:01:10|265.14|262.24|265.07|262.17|265.15|262.25|265.07|262.17|12
1652061680000|2022-05-09 02:01:20|265.06|262.16|264.99|262.09|265.08|262.18|264.99|262.09|13
1652061690000|2022-05-09 02:01:30|264.98|262.08|264.87|261.97|264.99|262.09|264.87|261.97|16
1652061700000|2022-05-09 02:01:40|264.84|261.94|264.72|261.82|264.86|261.96|264.7|261.8|20
1652061710000|2022-05-09 02:01:50|264.71|261.81|264.59|261.69|264.71|261.81|264.59|261.69|15
1652061720000|2022-05-09 02:02:00|264.6|261.7|264.55|261.65|264.6|261.7|264.54|261.64|9
1652061730000|2022-05-09 02:02:10|264.54|261.64|264.43|261.53|264.54|261.64|264.42|261.52|15
1652061740000|2022-05-09 02:02:20|264.45|261.55|264.39|261.49|264.45|261.55|264.38|261.48|6
1652061750000|2022-05-09 02:02:30|264.38|261.48|264.38|261.48|264.39|261.49|264.33|261.43|12
1652061760000|2022-05-09 02:02:40|264.36|261.46|264.41|261.51|264.45|261.55|264.36|261.46|11
1652061770000|2022-05-09 02:02:50|264.42|261.52|264.41|261.51|264.43|261.53|264.41|261.51|8
1652061780000|2022-05-09 02:03:00|264.4|261.5|264.44|261.54|264.46|261.56|264.36|261.46|10
1652061790000|2022-05-09 02:03:10|264.46|261.56|264.44|261.54|264.46|261.56|264.44|261.54|10
1652061800000|2022-05-09 02:03:20|264.46|261.56|264.65|261.75|264.65|261.75|264.44|261.54|29
1652061810000|2022-05-09 02:03:30|264.64|261.74|264.62|261.72|264.65|261.75|264.62|261.72|5
1652061820000|2022-05-09 02:03:40|264.61|261.71|264.58|261.68|264.62|261.72|264.58|261.68|10
1652061830000|2022-05-09 02:03:50|264.55|261.65|264.54|261.64|264.57|261.67|264.54|261.64|6
1652061840000|2022-05-09 02:04:00|264.55|261.65|264.51|261.61|264.56|261.66|264.51|261.61|11
1652061850000|2022-05-09 02:04:10|264.52|261.62|264.54|261.64|264.56|261.66|264.43|261.53|22
1652061860000|2022-05-09 02:04:20|264.55|261.65|264.47|261.57|264.55|261.65|264.47|261.57|15
1652061870000|2022-05-09 02:04:30|264.46|261.56|264.47|261.57|264.5|261.6|264.45|261.55|15
1652061880000|2022-05-09 02:04:40|264.46|261.56|263.97|261.07|264.48|261.58|263.97|261.07|28
1652061890000|2022-05-09 02:04:50|263.94|261.04|264.07|261.17|264.18|261.28|263.94|261.04|31
1652061900000|2022-05-09 02:05:00|264.08|261.18|264.05|261.15|264.08|261.18|264|261.1|19
1652061910000|2022-05-09 02:05:10|264.03|261.13|264.08|261.18|264.08|261.18|264.03|261.13|17
1652061920000|2022-05-09 02:05:20|264.07|261.17|264.38|261.48|264.39|261.49|264.07|261.17|18
1652061930000|2022-05-09 02:05:30|264.39|261.49|264.42|261.52|264.42|261.52|264.34|261.44|17
1652061940000|2022-05-09 02:05:40|264.41|261.51|264.32|261.42|264.42|261.52|264.32|261.42|12
1652061950000|2022-05-09 02:05:50|264.33|261.43|264.49|261.59|264.49|261.59|264.3|261.4|23
1652061960000|2022-05-09 02:06:00|264.5|261.6|264.54|261.64|264.56|261.66|264.48|261.58|14
1652061970000|2022-05-09 02:06:10|264.5|261.6|264.51|261.61|264.55|261.65|264.5|261.6|12
1652061980000|2022-05-09 02:06:20|264.5|261.6|264.44|261.54|264.5|261.6|264.34|261.44|15
1652061990000|2022-05-09 02:06:30|264.45|261.55|264.45|261.55|264.48|261.58|264.43|261.53|16
1652062000000|2022-05-09 02:06:40|264.46|261.56|264.48|261.58|264.49|261.59|264.45|261.55|15
1652062010000|2022-05-09 02:06:50|264.46|261.56|264.38|261.48|264.49|261.59|264.37|261.47|10
1652062020000|2022-05-09 02:07:00|264.37|261.47|264.38|261.48|264.39|261.49|264.29|261.39|14
1652062030000|2022-05-09 02:07:10|264.35|261.45|264.44|261.54|264.46|261.56|264.35|261.45|25
1652062040000|2022-05-09 02:07:20|264.45|261.55|264.38|261.48|264.46|261.56|264.37|261.47|21
1652062050000|2022-05-09 02:07:30|264.35|261.45|264.36|261.46|264.4|261.5|264.34|261.44|16
1652062060000|2022-05-09 02:07:40|264.37|261.47|264.33|261.43|264.37|261.47|264.32|261.42|8
1652062070000|2022-05-09 02:07:50|264.36|261.46|264.31|261.41|264.36|261.46|264.31|261.41|15
1652062080000|2022-05-09 02:08:00|264.32|261.42|264.29|261.39|264.34|261.44|264.29|261.39|14
1652062090000|2022-05-09 02:08:10|264.28|261.38|264.21|261.31|264.28|261.38|264.21|261.31|10
1652062100000|2022-05-09 02:08:20|264.19|261.29|264.09|261.19|264.19|261.29|264.05|261.15|23
1652062110000|2022-05-09 02:08:30|264.1|261.2|264.1|261.2|264.11|261.21|264.1|261.2|3
1652062120000|2022-05-09 02:08:40|264.09|261.19|264.13|261.23|264.2|261.3|264.09|261.19|22
1652062130000|2022-05-09 02:08:50|264.14|261.24|264.13|261.23|264.14|261.24|264.1|261.2|11
1652062140000|2022-05-09 02:09:00|264.12|261.22|264.09|261.19|264.12|261.22|264.09|261.19|8
1652062150000|2022-05-09 02:09:10|264.05|261.15|263.99|261.09|264.05|261.15|263.99|261.09|15
1652062160000|2022-05-09 02:09:20|263.96|261.06|263.99|261.09|263.99|261.09|263.91|261.01|15
1652062170000|2022-05-09 02:09:30|264.02|261.12|263.68|260.78|264.02|261.12|263.68|260.78|31
1652062180000|2022-05-09 02:09:40|263.74|260.84|263.65|260.75|263.77|260.87|263.6|260.7|27
1652062190000|2022-05-09 02:09:50|263.67|260.77|263.67|260.77|263.69|260.79|263.54|260.64|20
1652062200000|2022-05-09 02:10:00|263.73|260.83|263.48|260.58|263.73|260.83|263.48|260.58|23
1652062210000|2022-05-09 02:10:10|263.47|260.57|263.54|260.64|263.58|260.68|263.47|260.57|22
1652062220000|2022-05-09 02:10:20|263.53|260.63|263.55|260.65|263.56|260.66|263.52|260.62|19
1652062230000|2022-05-09 02:10:30|263.53|260.63|263.43|260.53|263.54|260.64|263.43|260.53|21
1652062240000|2022-05-09 02:10:40|263.38|260.48|263.45|260.55|263.49|260.59|263.38|260.48|14
1652062250000|2022-05-09 02:10:50|263.44|260.54|263.48|260.58|263.51|260.61|263.44|260.54|15
1652062260000|2022-05-09 02:11:00|263.47|260.57|263.49|260.59|263.52|260.62|263.38|260.48|18
1652062270000|2022-05-09 02:11:10|263.48|260.58|263.57|260.67|263.59|260.69|263.47|260.57|19
1652062280000|2022-05-09 02:11:20|263.58|260.68|263.55|260.65|263.59|260.69|263.54|260.64|10
1652062290000|2022-05-09 02:11:30|263.57|260.67|263.55|260.65|263.57|260.67|263.55|260.65|9
1652062300000|2022-05-09 02:11:40|263.56|260.66|263.6|260.7|263.68|260.78|263.55|260.65|17
1652062310000|2022-05-09 02:11:50|263.51|260.61|263.55|260.65|263.61|260.71|263.51|260.61|14
1652062320000|2022-05-09 02:12:00|263.53|260.63|263.44|260.54|263.53|260.63|263.44|260.54|20
1652062330000|2022-05-09 02:12:10|263.42|260.52|263.58|260.68|263.58|260.68|263.42|260.52|18
1652062340000|2022-05-09 02:12:20|263.55|260.65|263.37|260.47|263.55|260.65|263.34|260.44|26
1652062350000|2022-05-09 02:12:30|263.38|260.48|263.29|260.39|263.4|260.5|263.19|260.29|25
1652062360000|2022-05-09 02:12:40|263.3|260.4|263.29|260.39|263.32|260.42|263.28|260.38|15
1652062370000|2022-05-09 02:12:50|263.31|260.41|263.11|260.21|263.31|260.41|263.11|260.21|22
1652062380000|2022-05-09 02:13:00|263.09|260.19|263.12|260.22|263.14|260.24|263.09|260.19|4
1652062390000|2022-05-09 02:13:10|263.11|260.21|262.98|260.08|263.13|260.23|262.88|259.98|22
1652062400000|2022-05-09 02:13:20|263.02|260.12|263.03|260.13|263.08|260.18|263.02|260.12|12
1652062410000|2022-05-09 02:13:30|263.02|260.12|263.23|260.33|263.24|260.34|262.95|260.05|27
1652062420000|2022-05-09 02:13:40|263.22|260.32|263.34|260.44|263.38|260.48|263.22|260.32|27
1652062430000|2022-05-09 02:13:50|263.31|260.41|263.26|260.36|263.32|260.42|263.26|260.36|16
1652062440000|2022-05-09 02:14:00|263.24|260.34|263.24|260.34|263.27|260.37|263.22|260.32|13
1652062450000|2022-05-09 02:14:10|263.19|260.29|263.37|260.47|263.39|260.49|263.19|260.29|24
1652062460000|2022-05-09 02:14:20|263.34|260.44|263.43|260.53|263.43|260.53|263.34|260.44|16
1652062470000|2022-05-09 02:14:30|263.45|260.55|263.39|260.49|263.45|260.55|263.37|260.47|9
1652062480000|2022-05-09 02:14:40|263.37|260.47|263.44|260.54|263.45|260.55|263.34|260.44|10
1652062490000|2022-05-09 02:14:50|263.36|260.46|263.51|260.61|263.51|260.61|263.36|260.46|20
1652062500000|2022-05-09 02:15:00|263.5|260.6|263.48|260.58|263.5|260.6|263.48|260.58|8
1652062510000|2022-05-09 02:15:10|263.47|260.57|263.45|260.55|263.48|260.58|263.45|260.55|9
1652062520000|2022-05-09 02:15:20|263.47|260.57|263.37|260.47|263.47|260.57|263.35|260.45|13
1652062530000|2022-05-09 02:15:30|263.36|260.46|263.39|260.49|263.42|260.52|263.34|260.44|13
1652062540000|2022-05-09 02:15:40|263.4|260.5|263.35|260.45|263.4|260.5|263.33|260.43|18
1652062550000|2022-05-09 02:15:50|263.38|260.48|263.38|260.48|263.4|260.5|263.36|260.46|19
1652062560000|2022-05-09 02:16:00|263.39|260.49|263.34|260.44|263.39|260.49|263.33|260.43|7
1652062570000|2022-05-09 02:16:10|263.33|260.43|263.28|260.38|263.35|260.45|263.28|260.38|10
1652062580000|2022-05-09 02:16:20|263.25|260.35|263.28|260.38|263.28|260.38|263.16|260.26|19
1652062590000|2022-05-09 02:16:30|263.27|260.37|263.09|260.19|263.27|260.37|263.09|260.19|14
1652062600000|2022-05-09 02:16:40|262.98|260.08|263|260.1|263.14|260.24|262.97|260.07|21
1652062610000|2022-05-09 02:16:50|263.01|260.11|262.99|260.09|263.02|260.12|262.99|260.09|7
1652062620000|2022-05-09 02:17:00|262.96|260.06|262.89|259.99|262.96|260.06|262.86|259.96|11
1652062640000|2022-05-09 02:17:20|262.92|260.02|262.97|260.07|262.98|260.08|262.91|260.01|13
1652062650000|2022-05-09 02:17:30|262.96|260.06|263.1|260.2|263.27|260.37|262.96|260.06|24
1652062660000|2022-05-09 02:17:40|263.11|260.21|263|260.1|263.16|260.26|262.99|260.09|20
1652062670000|2022-05-09 02:17:50|262.99|260.09|263|260.1|263|260.1|262.99|260.09|2
1652062680000|2022-05-09 02:18:00|262.97|260.07|262.98|260.08|262.98|260.08|262.93|260.03|12
1652062690000|2022-05-09 02:18:10|262.96|260.06|262.93|260.03|262.98|260.08|262.93|260.03|6
1652062700000|2022-05-09 02:18:20|262.92|260.02|262.91|260.01|262.92|260.02|262.9|260|8
1652062710000|2022-05-09 02:18:30|262.9|260|262.87|259.97|262.99|260.09|262.87|259.97|12
1652062720000|2022-05-09 02:18:40|262.86|259.96|262.86|259.96|262.91|260.01|262.82|259.92|10
1652062730000|2022-05-09 02:18:50|262.87|259.97|262.86|259.96|262.87|259.97|262.86|259.96|8
1652062740000|2022-05-09 02:19:00|262.88|259.98|262.84|259.94|262.88|259.98|262.81|259.91|15
1652062750000|2022-05-09 02:19:10|262.83|259.93|262.83|259.93|262.84|259.94|262.83|259.93|3
1652062760000|2022-05-09 02:19:20|262.82|259.92|262.89|259.99|262.89|259.99|262.81|259.91|9
1652062770000|2022-05-09 02:19:30|262.92|260.02|262.82|259.92|262.94|260.04|262.82|259.92|12
1652062780000|2022-05-09 02:19:40|262.83|259.93|262.74|259.84|262.83|259.93|262.73|259.83|11
1652062790000|2022-05-09 02:19:50|262.73|259.83|262.65|259.75|262.73|259.83|262.65|259.75|5
1652062800000|2022-05-09 02:20:00|262.64|259.74|262.68|259.78|262.69|259.79|262.64|259.74|9
1652062810000|2022-05-09 02:20:10|262.67|259.77|262.67|259.77|262.69|259.79|262.66|259.76|13
1652062820000|2022-05-09 02:20:20|262.66|259.76|262.59|259.69|262.66|259.76|262.59|259.69|9
1652062830000|2022-05-09 02:20:30|262.58|259.68|262.42|259.52|262.59|259.69|262.42|259.52|13
1652062840000|2022-05-09 02:20:40|262.43|259.53|262.36|259.46|262.43|259.53|262.31|259.41|19
1652062850000|2022-05-09 02:20:50|262.35|259.45|262.31|259.41|262.37|259.47|262.31|259.41|11
1652062860000|2022-05-09 02:21:00|262.32|259.42|262.38|259.48|262.46|259.56|262.32|259.42|25
1652062870000|2022-05-09 02:21:10|262.37|259.47|262.34|259.44|262.41|259.51|262.32|259.42|23
1652062880000|2022-05-09 02:21:20|262.35|259.45|262.34|259.44|262.36|259.46|262.32|259.42|13
1652062890000|2022-05-09 02:21:30|262.35|259.45|262.28|259.38|262.35|259.45|262.28|259.38|6
1652062900000|2022-05-09 02:21:40|262.29|259.39|262.27|259.37|262.34|259.44|262.27|259.37|8
1652062910000|2022-05-09 02:21:50|262.26|259.36|262.19|259.29|262.27|259.37|262.19|259.29|13
1652062920000|2022-05-09 02:22:00|262.25|259.35|262.19|259.29|262.25|259.35|262.16|259.26|19
1652062930000|2022-05-09 02:22:10|262.18|259.28|262.06|259.16|262.18|259.28|262.04|259.14|17
1652062940000|2022-05-09 02:22:20|262.03|259.13|262.05|259.15|262.13|259.23|261.99|259.09|24
1652062950000|2022-05-09 02:22:30|262.04|259.14|262.05|259.15|262.06|259.16|262.03|259.13|11
1652062960000|2022-05-09 02:22:40|262.06|259.16|262.13|259.23|262.14|259.24|262.06|259.16|11
1652062970000|2022-05-09 02:22:50|262.12|259.22|262.15|259.25|262.15|259.25|262.12|259.22|14
1652062980000|2022-05-09 02:23:00|262.16|259.26|262.36|259.46|262.36|259.46|262.16|259.26|12
1652062990000|2022-05-09 02:23:10|262.38|259.48|262.41|259.51|262.41|259.51|262.37|259.47|18
1652063000000|2022-05-09 02:23:20|262.4|259.5|262.43|259.53|262.43|259.53|262.4|259.5|12
1652063010000|2022-05-09 02:23:30|262.44|259.54|262.43|259.53|262.44|259.54|262.43|259.53|8
1652063020000|2022-05-09 02:23:40|262.44|259.54|262.35|259.45|262.44|259.54|262.33|259.43|20
1652063030000|2022-05-09 02:23:50|262.34|259.44|262.24|259.34|262.34|259.44|262.22|259.32|13
1652063040000|2022-05-09 02:24:00|262.28|259.38|262.28|259.38|262.32|259.42|262.23|259.33|17
1652063050000|2022-05-09 02:24:10|262.27|259.37|262.21|259.31|262.27|259.37|262.21|259.31|11
1652063060000|2022-05-09 02:24:20|262.22|259.32|262.22|259.32|262.23|259.33|262.21|259.31|10
1652063070000|2022-05-09 02:24:30|262.23|259.33|262.2|259.3|262.23|259.33|262.2|259.3|5
1652063080000|2022-05-09 02:24:40|262.12|259.22|262.07|259.17|262.12|259.22|262.06|259.16|10
1652063090000|2022-05-09 02:24:50|262.08|259.18|261.94|259.04|262.1|259.2|261.9|259|23
1652063100000|2022-05-09 02:25:00|261.96|259.06|261.94|259.04|261.96|259.06|261.94|259.04|2
1652063110000|2022-05-09 02:25:10|261.95|259.05|261.98|259.08|261.98|259.08|261.94|259.04|7
1652063120000|2022-05-09 02:25:20|261.99|259.09|261.99|259.09|262|259.1|261.98|259.08|5
1652063130000|2022-05-09 02:25:30|262|259.1|262.04|259.14|262.09|259.19|261.99|259.09|12
1652063140000|2022-05-09 02:25:40|262.05|259.15|262|259.1|262.06|259.16|261.99|259.09|18
1652063150000|2022-05-09 02:25:50|261.99|259.09|262.04|259.14|262.06|259.16|261.99|259.09|14
1652063160000|2022-05-09 02:26:00|262.06|259.16|262.14|259.24|262.31|259.41|262.06|259.16|24
1652063170000|2022-05-09 02:26:10|262.13|259.23|261.86|258.96|262.14|259.24|261.78|258.88|19
1652063180000|2022-05-09 02:26:20|261.85|258.95|261.87|258.97|261.92|259.02|261.72|258.82|21
1652063190000|2022-05-09 02:26:30|261.89|258.99|261.79|258.89|261.91|259.01|261.76|258.86|22
1652063200000|2022-05-09 02:26:40|261.77|258.87|261.56|258.66|261.78|258.88|261.53|258.63|28
1652063210000|2022-05-09 02:26:50|261.55|258.65|261.58|258.68|261.6|258.7|261.54|258.64|18
1652063220000|2022-05-09 02:27:00|261.57|258.67|261.54|258.64|261.59|258.69|261.54|258.64|16
1652063230000|2022-05-09 02:27:10|261.53|258.63|261.56|258.66|261.56|258.66|261.33|258.43|33
1652063240000|2022-05-09 02:27:20|261.55|258.65|261.79|258.89|261.82|258.92|261.49|258.59|27
1652063250000|2022-05-09 02:27:30|261.8|258.9|261.69|258.79|261.81|258.91|261.65|258.75|26
1652063260000|2022-05-09 02:27:40|261.68|258.78|261.7|258.8|261.71|258.81|261.68|258.78|15
1652063270000|2022-05-09 02:27:50|261.69|258.79|261.67|258.77|261.71|258.81|261.65|258.75|21
1652063280000|2022-05-09 02:28:00|261.66|258.76|261.34|258.44|261.67|258.77|261.29|258.39|32
1652063290000|2022-05-09 02:28:10|261.36|258.46|261.32|258.42|261.41|258.51|261.3|258.4|26
1652063300000|2022-05-09 02:28:20|261.34|258.44|260.61|257.71|261.36|258.46|260.47|257.57|37
1652063310000|2022-05-09 02:28:30|260.67|257.77|260.85|257.95|261.06|258.16|260.67|257.77|34
1652063320000|2022-05-09 02:28:40|260.84|257.94|260.5|257.6|260.95|258.05|260.5|257.6|29
1652063330000|2022-05-09 02:28:50|260.51|257.61|260.58|257.68|260.67|257.77|260.47|257.57|28
1652063340000|2022-05-09 02:29:00|260.59|257.69|260.43|257.53|260.7|257.8|260.41|257.51|29
1652063350000|2022-05-09 02:29:10|260.46|257.56|260.9|258|260.98|258.08|260.38|257.48|31
1652063360000|2022-05-09 02:29:20|260.92|258.02|261.04|258.14|261.13|258.23|260.89|257.99|22
1652063370000|2022-05-09 02:29:30|261.03|258.13|261|258.1|261.13|258.23|260.99|258.09|27
1652063380000|2022-05-09 02:29:40|260.99|258.09|260.83|257.93|260.99|258.09|260.75|257.85|28
1652063390000|2022-05-09 02:29:50|260.82|257.92|260.93|258.03|260.93|258.03|260.82|257.92|19
1652063400000|2022-05-09 02:30:00|260.92|258.02|260.79|257.89|260.93|258.03|260.75|257.85|25
1652063410000|2022-05-09 02:30:10|260.8|257.9|260.68|257.78|260.82|257.92|260.65|257.75|25
1652063420000|2022-05-09 02:30:20|260.7|257.8|260.82|257.92|260.89|257.99|260.7|257.8|25
1652063430000|2022-05-09 02:30:30|260.81|257.91|261.1|258.2|261.1|258.2|260.73|257.83|31
1652063440000|2022-05-09 02:30:40|261.11|258.21|261.07|258.17|261.13|258.23|261.06|258.16|23
1652063450000|2022-05-09 02:30:50|261.11|258.21|261.26|258.36|261.37|258.47|261.1|258.2|34
1652063460000|2022-05-09 02:31:00|261.27|258.37|261.45|258.55|261.45|258.55|261.27|258.37|26
1652063470000|2022-05-09 02:31:10|261.46|258.56|261.57|258.67|261.65|258.75|261.46|258.56|31
1652063480000|2022-05-09 02:31:20|261.56|258.66|261.44|258.54|261.57|258.67|261.44|258.54|24
1652063490000|2022-05-09 02:31:30|261.39|258.49|261.27|258.37|261.39|258.49|261.25|258.35|22
1652063500000|2022-05-09 02:31:40|261.28|258.38|261.33|258.43|261.37|258.47|261.28|258.38|17
1652063510000|2022-05-09 02:31:50|261.35|258.45|261.47|258.57|261.51|258.61|261.31|258.41|20
1652063520000|2022-05-09 02:32:00|261.46|258.56|261.21|258.31|261.46|258.56|261.21|258.31|22
1652063530000|2022-05-09 02:32:10|261.2|258.3|261.07|258.17|261.21|258.31|261.05|258.15|25
1652063540000|2022-05-09 02:32:20|261.08|258.18|261.15|258.25|261.16|258.26|261.08|258.18|18
1652063550000|2022-05-09 02:32:30|261.14|258.24|260.91|258.01|261.14|258.24|260.91|258.01|22
1652063560000|2022-05-09 02:32:40|260.82|257.92|260.89|257.99|260.94|258.04|260.79|257.89|26
1652063570000|2022-05-09 02:32:50|260.91|258.01|261.06|258.16|261.13|258.23|260.91|258.01|19
1652063580000|2022-05-09 02:33:00|261.03|258.13|261.04|258.14|261.13|258.23|261.03|258.13|18
1652063590000|2022-05-09 02:33:10|261.03|258.13|261.01|258.11|261.03|258.13|260.97|258.07|10
1652063600000|2022-05-09 02:33:20|260.99|258.09|261|258.1|261.02|258.12|260.94|258.04|11
1652063610000|2022-05-09 02:33:30|261.02|258.12|261.03|258.13|261.09|258.19|261|258.1|19
1652063620000|2022-05-09 02:33:40|261.05|258.15|261|258.1|261.06|258.16|260.97|258.07|18
1652063630000|2022-05-09 02:33:50|261.01|258.11|261.05|258.15|261.11|258.21|260.99|258.09|24
1652063640000|2022-05-09 02:34:00|261.06|258.16|261.3|258.4|261.33|258.43|261.06|258.16|25
1652063650000|2022-05-09 02:34:10|261.29|258.39|261.45|258.55|261.53|258.63|261.29|258.39|26
1652063660000|2022-05-09 02:34:20|261.46|258.56|261.6|258.7|261.6|258.7|261.46|258.56|16
1652063670000|2022-05-09 02:34:30|261.61|258.71|261.33|258.43|261.61|258.71|261.28|258.38|27
1652063680000|2022-05-09 02:34:40|261.34|258.44|261.41|258.51|261.41|258.51|261.26|258.36|24
1652063690000|2022-05-09 02:34:50|261.4|258.5|261.47|258.57|261.47|258.57|261.35|258.45|24
1652063700000|2022-05-09 02:35:00|261.48|258.58|261.5|258.6|261.56|258.66|261.48|258.58|17
1652063710000|2022-05-09 02:35:10|261.49|258.59|261.39|258.49|261.49|258.59|261.39|258.49|18
1652063720000|2022-05-09 02:35:20|261.38|258.48|261.33|258.43|261.38|258.48|261.33|258.43|14
1652063730000|2022-05-09 02:35:30|261.32|258.42|261.25|258.35|261.32|258.42|261.25|258.35|18
1652063740000|2022-05-09 02:35:40|261.26|258.36|261.2|258.3|261.26|258.36|261.19|258.29|13
1652063750000|2022-05-09 02:35:50|261.16|258.26|261.13|258.23|261.16|258.26|261.09|258.19|14
1652063760000|2022-05-09 02:36:00|261.12|258.22|261|258.1|261.15|258.25|260.99|258.09|23
1652063770000|2022-05-09 02:36:10|261.01|258.11|261.07|258.17|261.14|258.24|260.9|258|27
1652063780000|2022-05-09 02:36:20|261.08|258.18|260.73|257.83|261.11|258.21|260.73|257.83|24
1652063790000|2022-05-09 02:36:30|260.67|257.77|260.64|257.74|260.76|257.86|260.61|257.71|26
1652063800000|2022-05-09 02:36:40|260.65|257.75|260.79|257.89|260.81|257.91|260.61|257.71|29
1652063810000|2022-05-09 02:36:50|260.77|257.87|260.75|257.85|260.77|257.87|260.72|257.82|17
1652063820000|2022-05-09 02:37:00|260.73|257.83|260.59|257.69|260.78|257.88|260.59|257.69|20
1652063830000|2022-05-09 02:37:10|260.61|257.71|260.42|257.52|260.65|257.75|260.34|257.44|28
1652063840000|2022-05-09 02:37:20|260.47|257.57|260.39|257.49|260.47|257.57|260.34|257.44|20
1652063850000|2022-05-09 02:37:30|260.43|257.53|260.54|257.64|260.57|257.67|260.37|257.47|26
1652063860000|2022-05-09 02:37:40|260.51|257.61|260.48|257.58|260.54|257.64|260.45|257.55|24
1652063870000|2022-05-09 02:37:50|260.49|257.59|260.63|257.73|260.64|257.74|260.49|257.59|22
1652063880000|2022-05-09 02:38:00|260.62|257.72|260.49|257.59|260.66|257.76|260.49|257.59|15
1652063890000|2022-05-09 02:38:10|260.48|257.58|260.41|257.51|260.5|257.6|260.35|257.45|23
1652063900000|2022-05-09 02:38:20|260.42|257.52|260.3|257.4|260.42|257.52|260.3|257.4|14
1652063910000|2022-05-09 02:38:30|260.28|257.38|260.42|257.52|260.42|257.52|260.2|257.3|26
1652063920000|2022-05-09 02:38:40|260.43|257.53|260.51|257.61|260.51|257.61|260.41|257.51|21
1652063930000|2022-05-09 02:38:50|260.44|257.54|260.25|257.35|260.44|257.54|260.23|257.33|19
1652063940000|2022-05-09 02:39:00|260.24|257.34|260.12|257.22|260.24|257.34|260.08|257.18|22
1652063950000|2022-05-09 02:39:10|260.15|257.25|260.1|257.2|260.24|257.34|260.1|257.2|26
1652063960000|2022-05-09 02:39:20|260.12|257.22|259.73|256.83|260.14|257.24|259.7|256.8|28
1652063970000|2022-05-09 02:39:30|259.74|256.84|259.92|257.02|259.95|257.05|259.73|256.83|20
1652063980000|2022-05-09 02:39:40|259.93|257.03|259.89|256.99|259.98|257.08|259.75|256.85|24
1652063990000|2022-05-09 02:39:50|259.9|257|260.3|257.4|260.3|257.4|259.85|256.95|32
1652064000000|2022-05-09 02:40:00|260.29|257.39|260.04|257.14|260.29|257.39|260.01|257.11|31
1652064010000|2022-05-09 02:40:10|260.07|257.17|260.01|257.11|260.13|257.23|259.89|256.99|34
1652064020000|2022-05-09 02:40:20|260.02|257.12|260.1|257.2|260.12|257.22|259.93|257.03|24
1652064030000|2022-05-09 02:40:30|260.09|257.19|259.99|257.09|260.1|257.2|259.99|257.09|25
1652064040000|2022-05-09 02:40:40|259.95|257.05|260.09|257.19|260.1|257.2|259.95|257.05|24
1652064050000|2022-05-09 02:40:50|260.1|257.2|260.25|257.35|260.25|257.35|260.08|257.18|25
1652064060000|2022-05-09 02:41:00|260.21|257.31|260.37|257.47|260.37|257.47|260.13|257.23|31
1652064070000|2022-05-09 02:41:10|260.39|257.49|260.5|257.6|260.51|257.61|260.36|257.46|33
1652064080000|2022-05-09 02:41:20|260.49|257.59|260.58|257.68|260.62|257.72|260.48|257.58|26
1652064090000|2022-05-09 02:41:30|260.61|257.71|260.52|257.62|260.61|257.71|260.35|257.45|31
1652064100000|2022-05-09 02:41:40|260.55|257.65|260.48|257.58|260.62|257.72|260.46|257.56|22
1652064110000|2022-05-09 02:41:50|260.47|257.57|260.34|257.44|260.5|257.6|260.33|257.43|23
1652064120000|2022-05-09 02:42:00|260.4|257.5|260.54|257.64|260.54|257.64|260.38|257.48|33
1652064130000|2022-05-09 02:42:10|260.55|257.65|260.59|257.69|260.59|257.69|260.52|257.62|20
1652064140000|2022-05-09 02:42:20|260.56|257.66|260.51|257.61|260.6|257.7|260.49|257.59|26
1652064150000|2022-05-09 02:42:30|260.48|257.58|260.49|257.59|260.56|257.66|260.48|257.58|23
1652064160000|2022-05-09 02:42:40|260.48|257.58|260.5|257.6|260.5|257.6|260.47|257.57|7
1652064170000|2022-05-09 02:42:50|260.46|257.56|260.43|257.53|260.49|257.59|260.43|257.53|19
1652064180000|2022-05-09 02:43:00|260.44|257.54|260.39|257.49|260.45|257.55|260.37|257.47|21
1652064190000|2022-05-09 02:43:10|260.38|257.48|260.2|257.3|260.39|257.49|260.17|257.27|26
1652064200000|2022-05-09 02:43:20|260.19|257.29|260.16|257.26|260.21|257.31|260.06|257.16|25
1652064210000|2022-05-09 02:43:30|260.14|257.24|260.22|257.32|260.27|257.37|260.09|257.19|30
1652064220000|2022-05-09 02:43:40|260.25|257.35|260.16|257.26|260.25|257.35|260.11|257.21|20
1652064230000|2022-05-09 02:43:50|260.15|257.25|259.98|257.08|260.15|257.25|259.96|257.06|27
1652064240000|2022-05-09 02:44:00|259.99|257.09|260.02|257.12|260.02|257.12|259.97|257.07|15
1652064250000|2022-05-09 02:44:10|260.03|257.13|260.08|257.18|260.11|257.21|260.03|257.13|20
1652064260000|2022-05-09 02:44:20|260.09|257.19|260.12|257.22|260.17|257.27|260.09|257.19|22
1652064270000|2022-05-09 02:44:30|260.09|257.19|260|257.1|260.12|257.22|260|257.1|19
1652064280000|2022-05-09 02:44:40|259.99|257.09|259.92|257.02|259.99|257.09|259.87|256.97|21
1652064290000|2022-05-09 02:44:50|259.91|257.01|259.81|256.91|259.92|257.02|259.77|256.87|25
1652064300000|2022-05-09 02:45:00|259.8|256.9|260.06|257.16|260.06|257.16|259.79|256.89|28
1652064310000|2022-05-09 02:45:10|260.08|257.18|260.31|257.41|260.31|257.41|260.08|257.18|36
1652064320000|2022-05-09 02:45:20|260.28|257.38|260.03|257.13|260.31|257.41|260.03|257.13|27
1652064330000|2022-05-09 02:45:30|260.1|257.2|260.11|257.21|260.11|257.21|260.03|257.13|21
1652064340000|2022-05-09 02:45:40|260.09|257.19|259.96|257.06|260.1|257.2|259.96|257.06|23
1652064350000|2022-05-09 02:45:50|259.97|257.07|259.95|257.05|259.99|257.09|259.93|257.03|27
1652064360000|2022-05-09 02:46:00|259.94|257.04|259.82|256.92|259.95|257.05|259.82|256.92|19
1652064370000|2022-05-09 02:46:10|259.8|256.9|259.62|256.72|259.8|256.9|259.62|256.72|16
1652064380000|2022-05-09 02:46:20|259.64|256.74|259.54|256.64|259.64|256.74|259.49|256.59|23
1652064390000|2022-05-09 02:46:30|259.53|256.63|259.51|256.61|259.53|256.63|259.51|256.61|3
1652064400000|2022-05-09 02:46:40|259.5|256.6|259.46|256.56|259.5|256.6|259.39|256.49|16
1652064410000|2022-05-09 02:46:50|259.47|256.57|259.56|256.66|259.61|256.71|259.46|256.56|28
1652064420000|2022-05-09 02:47:00|259.6|256.7|259.59|256.69|259.78|256.88|259.59|256.69|27
1652064430000|2022-05-09 02:47:10|259.57|256.67|259.62|256.72|259.68|256.78|259.54|256.64|22
1652064440000|2022-05-09 02:47:20|259.59|256.69|259.46|256.56|259.59|256.69|259.41|256.51|23
1652064450000|2022-05-09 02:47:30|259.48|256.58|259.35|256.45|259.58|256.68|259.35|256.45|29
1652064460000|2022-05-09 02:47:40|259.37|256.47|259.31|256.41|259.38|256.48|259.19|256.29|30
1652064470000|2022-05-09 02:47:50|259.33|256.43|259.31|256.41|259.33|256.43|259.17|256.27|29
1652064480000|2022-05-09 02:48:00|259.33|256.43|259.24|256.34|259.33|256.43|259.16|256.26|27
1652064490000|2022-05-09 02:48:10|259.23|256.33|259.3|256.4|259.34|256.44|259.23|256.33|19
1652064500000|2022-05-09 02:48:20|259.29|256.39|259.53|256.63|259.59|256.69|259.29|256.39|27
1652064510000|2022-05-09 02:48:30|259.58|256.68|259.6|256.7|259.6|256.7|259.51|256.61|18
1652064520000|2022-05-09 02:48:40|259.59|256.69|259.67|256.77|259.73|256.83|259.59|256.69|30
1652064530000|2022-05-09 02:48:50|259.7|256.8|259.64|256.74|259.7|256.8|259.59|256.69|22
1652064540000|2022-05-09 02:49:00|259.65|256.75|259.67|256.77|259.68|256.78|259.58|256.68|23
1652064550000|2022-05-09 02:49:10|259.68|256.78|259.69|256.79|259.69|256.79|259.66|256.76|19
1652064560000|2022-05-09 02:49:20|259.68|256.78|259.77|256.87|259.79|256.89|259.67|256.77|23
1652064570000|2022-05-09 02:49:30|259.78|256.88|259.62|256.72|259.78|256.88|259.59|256.69|24
1652064580000|2022-05-09 02:49:40|259.61|256.71|259.49|256.59|259.61|256.71|259.49|256.59|24
1652064590000|2022-05-09 02:49:50|259.47|256.57|259.32|256.42|259.47|256.57|259.32|256.42|17
1652064600000|2022-05-09 02:50:00|259.33|256.43|259.23|256.33|259.35|256.45|259.23|256.33|16
1652064610000|2022-05-09 02:50:10|259.24|256.34|259.22|256.32|259.27|256.37|259.19|256.29|26
1652064620000|2022-05-09 02:50:20|259.23|256.33|259.37|256.47|259.43|256.53|259.19|256.29|26
1652064630000|2022-05-09 02:50:30|259.39|256.49|259.41|256.51|259.47|256.57|259.37|256.47|25
1652064640000|2022-05-09 02:50:40|259.42|256.52|259.37|256.47|259.46|256.56|259.37|256.47|19
1652064650000|2022-05-09 02:50:50|259.36|256.46|259.3|256.4|259.36|256.46|259.29|256.39|22
1652064660000|2022-05-09 02:51:00|259.21|256.31|259.01|256.11|259.21|256.31|259.01|256.11|16
1652064670000|2022-05-09 02:51:10|259.02|256.12|258.72|255.82|259.03|256.13|258.68|255.78|24
1652064680000|2022-05-09 02:51:20|258.74|255.84|258.79|255.89|258.81|255.91|258.71|255.81|26
1652064690000|2022-05-09 02:51:30|258.8|255.9|258.39|255.49|258.84|255.94|258.39|255.49|26
1652064700000|2022-05-09 02:51:40|258.38|255.48|258.57|255.67|258.57|255.67|258.28|255.38|26
1652064710000|2022-05-09 02:51:50|258.63|255.73|258.54|255.64|258.78|255.88|258.54|255.64|29
1652064720000|2022-05-09 02:52:00|258.56|255.66|258.35|255.45|258.57|255.67|258.34|255.44|24
1652064730000|2022-05-09 02:52:10|258.31|255.41|257.94|255.04|258.31|255.41|257.94|255.04|21
1652064740000|2022-05-09 02:52:20|257.93|255.03|257.76|254.86|257.95|255.05|257.76|254.86|21
1652064750000|2022-05-09 02:52:30|257.77|254.87|257.83|254.93|257.84|254.94|257.68|254.78|27
1652064760000|2022-05-09 02:52:40|257.84|254.94|258.11|255.21|258.11|255.21|257.77|254.87|30
1652064770000|2022-05-09 02:52:50|258.1|255.2|257.61|254.71|258.1|255.2|257.57|254.67|33
1652064780000|2022-05-09 02:53:00|257.6|254.7|257.55|254.65|257.71|254.81|257.55|254.65|29
1652064790000|2022-05-09 02:53:10|257.54|254.64|257.57|254.67|257.57|254.67|257.28|254.38|25
1652064800000|2022-05-09 02:53:20|257.56|254.66|257.54|254.64|257.56|254.66|257.45|254.55|19
1652064810000|2022-05-09 02:53:30|257.55|254.65|257.61|254.71|257.81|254.91|257.55|254.65|29
1652064820000|2022-05-09 02:53:40|257.6|254.7|257.53|254.63|257.61|254.71|257.48|254.58|20
1652064830000|2022-05-09 02:53:50|257.54|254.64|257.58|254.68|257.64|254.74|257.5|254.6|22
1652064840000|2022-05-09 02:54:00|257.56|254.66|257.66|254.76|257.66|254.76|257.56|254.66|18
1652064850000|2022-05-09 02:54:10|257.67|254.77|257.64|254.74|257.67|254.77|257.63|254.73|14
1652064860000|2022-05-09 02:54:20|257.63|254.73|257.7|254.8|257.74|254.84|257.62|254.72|22
1652064870000|2022-05-09 02:54:30|257.71|254.81|257.72|254.82|257.75|254.85|257.71|254.81|21
1652064880000|2022-05-09 02:54:40|257.73|254.83|257.88|254.98|257.91|255.01|257.73|254.83|26
1652064890000|2022-05-09 02:54:50|257.89|254.99|257.67|254.77|257.9|255|257.64|254.74|27
1652064900000|2022-05-09 02:55:00|257.66|254.76|257.44|254.54|257.66|254.76|257.43|254.53|27
1652064910000|2022-05-09 02:55:10|257.48|254.58|257.53|254.63|257.64|254.74|257.48|254.58|23
1652064920000|2022-05-09 02:55:20|257.52|254.62|257.45|254.55|257.52|254.62|257.44|254.54|17
1652064930000|2022-05-09 02:55:30|257.44|254.54|257.46|254.56|257.47|254.57|257.31|254.41|27
1652064940000|2022-05-09 02:55:40|257.44|254.54|257.35|254.45|257.46|254.56|257.34|254.44|18
1652064950000|2022-05-09 02:55:50|257.34|254.44|257.39|254.49|257.39|254.49|257.33|254.43|23
1652064960000|2022-05-09 02:56:00|257.38|254.48|257.31|254.41|257.38|254.48|257.31|254.41|8
1652064970000|2022-05-09 02:56:10|257.29|254.39|257.18|254.28|257.29|254.39|257.16|254.26|27
1652064980000|2022-05-09 02:56:20|257.17|254.27|257.06|254.16|257.17|254.27|256.99|254.09|20
1652064990000|2022-05-09 02:56:30|257.05|254.15|257.04|254.14|257.12|254.22|257.02|254.12|24
1652065000000|2022-05-09 02:56:40|257.03|254.13|256.69|253.79|257.06|254.16|256.68|253.78|30
1652065010000|2022-05-09 02:56:50|256.68|253.78|257.04|254.14|257.11|254.21|256.67|253.77|30
1652065020000|2022-05-09 02:57:00|257.05|254.15|257.32|254.42|257.34|254.44|257.05|254.15|24
1652065030000|2022-05-09 02:57:10|257.29|254.39|257.77|254.87|257.77|254.87|257.29|254.39|27
1652065040000|2022-05-09 02:57:20|257.75|254.85|257.82|254.92|257.87|254.97|257.71|254.81|29
1652065050000|2022-05-09 02:57:30|257.85|254.95|258.09|255.19|258.13|255.23|257.85|254.95|28
1652065060000|2022-05-09 02:57:40|257.99|255.09|257.89|254.99|258.07|255.17|257.86|254.96|30
1652065070000|2022-05-09 02:57:50|257.84|254.94|257.88|254.98|257.92|255.02|257.79|254.89|31
1652065080000|2022-05-09 02:58:00|257.89|254.99|257.78|254.88|258.01|255.11|257.78|254.88|34
1652065090000|2022-05-09 02:58:10|257.77|254.87|257.56|254.66|257.77|254.87|257.49|254.59|31
1652065100000|2022-05-09 02:58:20|257.55|254.65|257.46|254.56|257.57|254.67|257.43|254.53|19
1652065110000|2022-05-09 02:58:30|257.44|254.54|257.41|254.51|257.48|254.58|257.4|254.5|20
1652065120000|2022-05-09 02:58:40|257.42|254.52|257.29|254.39|257.42|254.52|257.26|254.36|27
1652065130000|2022-05-09 02:58:50|257.28|254.38|257.27|254.37|257.35|254.45|257.24|254.34|23
1652065140000|2022-05-09 02:59:00|257.28|254.38|257.16|254.26|257.29|254.39|257.13|254.23|29
1652065150000|2022-05-09 02:59:10|257.14|254.24|257.19|254.29|257.19|254.29|257.06|254.16|25
1652065160000|2022-05-09 02:59:20|257.18|254.28|257.19|254.29|257.25|254.35|257.16|254.26|26
1652065170000|2022-05-09 02:59:30|257.12|254.22|257.07|254.17|257.15|254.25|257.06|254.16|19
1652065180000|2022-05-09 02:59:40|257.09|254.19|257.42|254.52|257.42|254.52|257.09|254.19|28
1652065190000|2022-05-09 02:59:50|257.41|254.51|257.59|254.69|257.59|254.69|257.36|254.46|23
1652065200000|2022-05-09 03:00:00|257.58|254.68|257.58|254.68|257.63|254.73|257.54|254.64|27
1652065210000|2022-05-09 03:00:10|257.63|254.73|257.67|254.77|257.76|254.86|257.61|254.71|26
1652065220000|2022-05-09 03:00:20|257.65|254.75|257.35|254.45|257.65|254.75|257.33|254.43|25
1652065230000|2022-05-09 03:00:30|257.33|254.43|257.47|254.57|257.47|254.57|257.32|254.42|24
1652065240000|2022-05-09 03:00:40|257.51|254.61|257.73|254.83|257.73|254.83|257.51|254.61|22
1652065250000|2022-05-09 03:00:50|257.74|254.84|257.73|254.83|257.75|254.85|257.69|254.79|15
1652065260000|2022-05-09 03:01:00|257.72|254.82|257.6|254.7|257.72|254.82|257.58|254.68|16
1652065270000|2022-05-09 03:01:10|257.59|254.69|257.72|254.82|257.72|254.82|257.41|254.51|27
1652065280000|2022-05-09 03:01:20|257.71|254.81|257.69|254.79|257.71|254.81|257.68|254.78|9
1652065290000|2022-05-09 03:01:30|257.68|254.78|257.69|254.79|257.7|254.8|257.68|254.78|12
1652065300000|2022-05-09 03:01:40|257.68|254.78|257.7|254.8|257.7|254.8|257.68|254.78|5
1652065310000|2022-05-09 03:01:50|257.69|254.79|257.69|254.79|257.71|254.81|257.66|254.76|23
1652065320000|2022-05-09 03:02:00|257.7|254.8|257.68|254.78|257.8|254.9|257.67|254.77|21
1652065330000|2022-05-09 03:02:10|257.66|254.76|257.64|254.74|257.66|254.76|257.6|254.7|20
1652065340000|2022-05-09 03:02:20|257.63|254.73|257.51|254.61|257.64|254.74|257.51|254.61|18
1652065350000|2022-05-09 03:02:30|257.52|254.62|257.4|254.5|257.53|254.63|257.39|254.49|19
1652065360000|2022-05-09 03:02:40|257.44|254.54|257.41|254.51|257.45|254.55|257.4|254.5|16
1652065370000|2022-05-09 03:02:50|257.4|254.5|257.28|254.38|257.42|254.52|257.27|254.37|23
1652065380000|2022-05-09 03:03:00|257.27|254.37|257.42|254.52|257.43|254.53|257.26|254.36|21
1652065390000|2022-05-09 03:03:10|257.37|254.47|257.35|254.45|257.41|254.51|257.33|254.43|22
1652065400000|2022-05-09 03:03:20|257.36|254.46|257.41|254.51|257.42|254.52|257.3|254.4|21
1652065410000|2022-05-09 03:03:30|257.42|254.52|257.49|254.59|257.5|254.6|257.39|254.49|17
1652065420000|2022-05-09 03:03:40|257.48|254.58|257.45|254.55|257.5|254.6|257.44|254.54|10
1652065430000|2022-05-09 03:03:50|257.48|254.58|257.46|254.56|257.49|254.59|257.45|254.55|7
1652065440000|2022-05-09 03:04:00|257.47|254.57|257.62|254.72|257.64|254.74|257.46|254.56|16
1652065450000|2022-05-09 03:04:10|257.63|254.73|257.72|254.82|257.76|254.86|257.62|254.72|25
1652065460000|2022-05-09 03:04:20|257.73|254.83|257.71|254.81|257.73|254.83|257.7|254.8|19
1652065470000|2022-05-09 03:04:30|257.7|254.8|257.72|254.82|257.72|254.82|257.7|254.8|11
1652065480000|2022-05-09 03:04:40|257.73|254.83|257.86|254.96|257.88|254.98|257.73|254.83|17
1652065490000|2022-05-09 03:04:50|257.85|254.95|257.81|254.91|257.86|254.96|257.8|254.9|15
1652065500000|2022-05-09 03:05:00|257.83|254.93|257.83|254.93|257.86|254.96|257.83|254.93|11
1652065510000|2022-05-09 03:05:10|257.84|254.94|257.83|254.93|257.84|254.94|257.82|254.92|19
1652065520000|2022-05-09 03:05:20|257.84|254.94|258.17|255.27|258.21|255.31|257.84|254.94|24
1652065530000|2022-05-09 03:05:30|258.22|255.32|258.2|255.3|258.27|255.37|258.18|255.28|22
1652065540000|2022-05-09 03:05:40|258.19|255.29|258.25|255.35|258.31|255.41|258.19|255.29|26
1652065550000|2022-05-09 03:05:50|258.26|255.36|258.24|255.34|258.29|255.39|258.2|255.3|20
1652065560000|2022-05-09 03:06:00|258.22|255.32|258.52|255.62|258.52|255.62|258.21|255.31|27
1652065570000|2022-05-09 03:06:10|258.54|255.64|258.53|255.63|258.59|255.69|258.5|255.6|16
1652065580000|2022-05-09 03:06:20|258.52|255.62|258.4|255.5|258.53|255.63|258.38|255.48|22
1652065590000|2022-05-09 03:06:30|258.42|255.52|258.51|255.61|258.52|255.62|258.4|255.5|21
1652065600000|2022-05-09 03:06:40|258.5|255.6|258.47|255.57|258.55|255.65|258.44|255.54|27
1652065610000|2022-05-09 03:06:50|258.48|255.58|258.38|255.48|258.56|255.66|258.37|255.47|27
1652065620000|2022-05-09 03:07:00|258.37|255.47|258.41|255.51|258.45|255.55|258.31|255.41|17
1652065630000|2022-05-09 03:07:10|258.44|255.54|258.68|255.78|258.69|255.79|258.44|255.54|27
1652065640000|2022-05-09 03:07:20|258.69|255.79|258.59|255.69|258.7|255.8|258.59|255.69|24
1652065650000|2022-05-09 03:07:30|258.6|255.7|258.82|255.92|259|256.1|258.55|255.65|35
1652065660000|2022-05-09 03:07:40|258.81|255.91|259.01|256.11|259.08|256.18|258.81|255.91|29
1652065670000|2022-05-09 03:07:50|258.97|256.07|259.02|256.12|259.11|256.21|258.92|256.02|32
1652065680000|2022-05-09 03:08:00|259.03|256.13|259.32|256.42|259.32|256.42|259.03|256.13|28
1652065690000|2022-05-09 03:08:10|259.34|256.44|259.22|256.32|259.36|256.46|259.21|256.31|24
1652065700000|2022-05-09 03:08:20|259.19|256.29|259.32|256.42|259.32|256.42|259.19|256.29|21
1652065710000|2022-05-09 03:08:30|259.31|256.41|259.16|256.26|259.31|256.41|259.16|256.26|23
1652065720000|2022-05-09 03:08:40|259.19|256.29|259.23|256.33|259.23|256.33|259.16|256.26|26
1652065730000|2022-05-09 03:08:50|259.22|256.32|259.28|256.38|259.28|256.38|259.21|256.31|9
1652065740000|2022-05-09 03:09:00|259.29|256.39|259.31|256.41|259.33|256.43|259.27|256.37|22
1652065750000|2022-05-09 03:09:10|259.3|256.4|259.34|256.44|259.38|256.48|259.3|256.4|13
1652065760000|2022-05-09 03:09:20|259.35|256.45|259.35|256.45|259.38|256.48|259.33|256.43|17
1652065770000|2022-05-09 03:09:30|259.34|256.44|259.41|256.51|259.42|256.52|259.34|256.44|12
1652065780000|2022-05-09 03:09:40|259.4|256.5|259.33|256.43|259.41|256.51|259.28|256.38|22
1652065790000|2022-05-09 03:09:50|259.32|256.42|259.37|256.47|259.41|256.51|259.23|256.33|26
1652065800000|2022-05-09 03:10:00|259.35|256.45|259.36|256.46|259.39|256.49|259.34|256.44|20
1652065810000|2022-05-09 03:10:10|259.34|256.44|259.36|256.46|259.39|256.49|259.34|256.44|15
1652065820000|2022-05-09 03:10:20|259.37|256.47|259.39|256.49|259.39|256.49|259.35|256.45|11
1652065830000|2022-05-09 03:10:30|259.38|256.48|259.3|256.4|259.39|256.49|259.24|256.34|20
1652065840000|2022-05-09 03:10:40|259.29|256.39|259.32|256.42|259.33|256.43|259.23|256.33|25
1652065850000|2022-05-09 03:10:50|259.33|256.43|259.27|256.37|259.33|256.43|259.27|256.37|13
1652065860000|2022-05-09 03:11:00|259.26|256.36|259.21|256.31|259.27|256.37|259.2|256.3|24
1652065870000|2022-05-09 03:11:10|259.18|256.28|259.33|256.43|259.36|256.46|259.16|256.26|27
1652065880000|2022-05-09 03:11:20|259.34|256.44|259.28|256.38|259.36|256.46|259.27|256.37|30
1652065890000|2022-05-09 03:11:30|259.26|256.36|259.26|256.36|259.33|256.43|259.22|256.32|24
1652065900000|2022-05-09 03:11:40|259.25|256.35|259.38|256.48|259.43|256.53|259.24|256.34|24
1652065910000|2022-05-09 03:11:50|259.39|256.49|259.35|256.45|259.39|256.49|259.35|256.45|8
1652065920000|2022-05-09 03:12:00|259.36|256.46|259.53|256.63|259.53|256.63|259.35|256.45|21
1652065930000|2022-05-09 03:12:10|259.52|256.62|260.25|257.35|260.25|257.35|259.52|256.62|33
1652065940000|2022-05-09 03:12:20|260.23|257.33|260.13|257.23|260.37|257.47|260.13|257.23|32
1652065950000|2022-05-09 03:12:30|260.11|257.21|260.17|257.27|260.21|257.31|260.07|257.17|19
1652065960000|2022-05-09 03:12:40|260.19|257.29|260.04|257.14|260.19|257.29|260.04|257.14|18
1652065970000|2022-05-09 03:12:50|260.03|257.13|259.98|257.08|260.05|257.15|259.92|257.02|19
1652065980000|2022-05-09 03:13:00|259.97|257.07|259.99|257.09|260.01|257.11|259.97|257.07|9
1652065990000|2022-05-09 03:13:10|259.98|257.08|259.99|257.09|260.02|257.12|259.96|257.06|13
1652066000000|2022-05-09 03:13:20|259.98|257.08|259.94|257.04|259.98|257.08|259.94|257.04|8
1652066010000|2022-05-09 03:13:30|259.93|257.03|259.69|256.79|259.93|257.03|259.67|256.77|23
1652066020000|2022-05-09 03:13:40|259.63|256.73|259.91|257.01|260.01|257.11|259.63|256.73|28
1652066030000|2022-05-09 03:13:50|260|257.1|260.02|257.12|260.08|257.18|259.97|257.07|28
1652066040000|2022-05-09 03:14:00|260.01|257.11|260.06|257.16|260.06|257.16|260|257.1|21
1652066050000|2022-05-09 03:14:10|260.05|257.15|260.01|257.11|260.06|257.16|260.01|257.11|25
1652066060000|2022-05-09 03:14:20|260|257.1|259.97|257.07|260.03|257.13|259.94|257.04|22
1652066070000|2022-05-09 03:14:30|259.94|257.04|259.89|256.99|259.94|257.04|259.85|256.95|28
1652066080000|2022-05-09 03:14:40|259.88|256.98|259.8|256.9|259.9|257|259.79|256.89|21
1652066090000|2022-05-09 03:14:50|259.79|256.89|259.85|256.95|259.85|256.95|259.69|256.79|19
1652066100000|2022-05-09 03:15:00|259.87|256.97|259.99|257.09|260|257.1|259.87|256.97|15
1652066110000|2022-05-09 03:15:10|259.98|257.08|259.85|256.95|259.98|257.08|259.85|256.95|22
1652066120000|2022-05-09 03:15:20|259.86|256.96|259.98|257.08|259.98|257.08|259.83|256.93|23
1652066130000|2022-05-09 03:15:30|259.97|257.07|259.97|257.07|259.99|257.09|259.96|257.06|19
1652066140000|2022-05-09 03:15:40|259.98|257.08|259.91|257.01|260.01|257.11|259.9|257|10
1652066150000|2022-05-09 03:15:50|259.9|257|259.89|256.99|259.91|257.01|259.87|256.97|18
1652066160000|2022-05-09 03:16:00|259.88|256.98|259.85|256.95|259.9|257|259.83|256.93|18
1652066170000|2022-05-09 03:16:10|259.88|256.98|260.05|257.15|260.06|257.16|259.88|256.98|20
1652066180000|2022-05-09 03:16:20|260.04|257.14|259.9|257|260.06|257.16|259.88|256.98|24
1652066190000|2022-05-09 03:16:30|259.92|257.02|260.13|257.23|260.15|257.25|259.9|257|28
1652066200000|2022-05-09 03:16:40|260.12|257.22|260.11|257.21|260.15|257.25|260.08|257.18|18
1652066210000|2022-05-09 03:16:50|260.1|257.2|260.06|257.16|260.11|257.21|260.06|257.16|19
1652066220000|2022-05-09 03:17:00|260.05|257.15|260.3|257.4|260.36|257.46|260.04|257.14|24
1652066230000|2022-05-09 03:17:10|260.32|257.42|260.35|257.45|260.38|257.48|260.3|257.4|21
1652066240000|2022-05-09 03:17:20|260.36|257.46|260.46|257.56|260.46|257.56|260.33|257.43|19
1652066250000|2022-05-09 03:17:30|260.47|257.57|260.38|257.48|260.48|257.58|260.37|257.47|16
1652066260000|2022-05-09 03:17:40|260.37|257.47|260.47|257.57|260.47|257.57|260.37|257.47|23
1652066270000|2022-05-09 03:17:50|260.5|257.6|260.89|257.99|260.9|258|260.5|257.6|25
1652066280000|2022-05-09 03:18:00|260.88|257.98|260.73|257.83|260.89|257.99|260.73|257.83|12
1652066290000|2022-05-09 03:18:10|260.74|257.84|260.87|257.97|260.87|257.97|260.7|257.8|22
1652066300000|2022-05-09 03:18:20|260.85|257.95|260.85|257.95|260.87|257.97|260.8|257.9|17
1652066310000|2022-05-09 03:18:30|260.86|257.96|260.82|257.92|260.86|257.96|260.8|257.9|25
1652066320000|2022-05-09 03:18:40|260.84|257.94|260.78|257.88|260.84|257.94|260.78|257.88|17
1652066330000|2022-05-09 03:18:50|260.74|257.84|260.91|258.01|260.92|258.02|260.73|257.83|25
1652066340000|2022-05-09 03:19:00|260.92|258.02|260.92|258.02|260.93|258.03|260.9|258|19
1652066350000|2022-05-09 03:19:10|260.91|258.01|260.95|258.05|260.98|258.08|260.9|258|22
1652066360000|2022-05-09 03:19:20|260.94|258.04|260.91|258.01|260.95|258.05|260.89|257.99|26
1652066370000|2022-05-09 03:19:30|260.92|258.02|260.77|257.87|260.92|258.02|260.74|257.84|31
1652066380000|2022-05-09 03:19:40|260.76|257.86|260.71|257.81|260.77|257.87|260.6|257.7|26
1652066390000|2022-05-09 03:19:50|260.72|257.82|260.55|257.65|260.73|257.83|260.55|257.65|24
1652066400000|2022-05-09 03:20:00|260.54|257.64|260.37|257.47|260.54|257.64|260.37|257.47|21
1652066410000|2022-05-09 03:20:10|260.36|257.46|260.31|257.41|260.39|257.49|260.31|257.41|13
1652066420000|2022-05-09 03:20:20|260.32|257.42|260.29|257.39|260.32|257.42|260.29|257.39|13
1652066430000|2022-05-09 03:20:30|260.31|257.41|260.26|257.36|260.32|257.42|260.26|257.36|12
1652066440000|2022-05-09 03:20:40|260.25|257.35|260.25|257.35|260.28|257.38|260.24|257.34|23
1652066450000|2022-05-09 03:20:50|260.26|257.36|260.06|257.16|260.26|257.36|260.06|257.16|14
1652066460000|2022-05-09 03:21:00|260.05|257.15|259.87|256.97|260.06|257.16|259.87|256.97|17
1652066470000|2022-05-09 03:21:10|259.88|256.98|259.76|256.86|259.88|256.98|259.73|256.83|24
1652066480000|2022-05-09 03:21:20|259.75|256.85|260.49|257.59|260.49|257.59|259.74|256.84|31
1652066490000|2022-05-09 03:21:30|260.52|257.62|260.56|257.66|260.69|257.79|260.49|257.59|28
1652066500000|2022-05-09 03:21:40|260.57|257.67|260.58|257.68|260.58|257.68|260.54|257.64|19
1652066510000|2022-05-09 03:21:50|260.57|257.67|260.6|257.7|260.6|257.7|260.55|257.65|17
1652066520000|2022-05-09 03:22:00|260.59|257.69|260.52|257.62|260.59|257.69|260.5|257.6|19
1652066530000|2022-05-09 03:22:10|260.48|257.58|260.37|257.47|260.48|257.58|260.36|257.46|10
1652066540000|2022-05-09 03:22:20|260.4|257.5|260.58|257.68|260.58|257.68|260.4|257.5|25
1652066550000|2022-05-09 03:22:30|260.56|257.66|260.7|257.8|260.73|257.83|260.56|257.66|16
1652066560000|2022-05-09 03:22:40|260.69|257.79|260.72|257.82|260.74|257.84|260.69|257.79|15
1652066570000|2022-05-09 03:22:50|260.73|257.83|260.57|257.67|260.73|257.83|260.57|257.67|17
1652066580000|2022-05-09 03:23:00|260.56|257.66|260.54|257.64|260.57|257.67|260.53|257.63|8
1652066590000|2022-05-09 03:23:10|260.56|257.66|260.51|257.61|260.57|257.67|260.51|257.61|17
1652066600000|2022-05-09 03:23:20|260.53|257.63|260.52|257.62|260.54|257.64|260.52|257.62|4
1652066610000|2022-05-09 03:23:30|260.5|257.6|260.53|257.63|260.53|257.63|260.49|257.59|8
1652066620000|2022-05-09 03:23:40|260.54|257.64|260.53|257.63|260.55|257.65|260.51|257.61|12
1652066630000|2022-05-09 03:23:50|260.54|257.64|260.83|257.93|260.89|257.99|260.54|257.64|26
1652066640000|2022-05-09 03:24:00|260.85|257.95|260.94|258.04|260.95|258.05|260.8|257.9|22
1652066650000|2022-05-09 03:24:10|260.95|258.05|261.29|258.39|261.3|258.4|260.95|258.05|26
1652066660000|2022-05-09 03:24:20|261.32|258.42|261.45|258.55|261.45|258.55|261.29|258.39|21
1652066670000|2022-05-09 03:24:30|261.43|258.53|261.47|258.57|261.48|258.58|261.43|258.53|14
1652066680000|2022-05-09 03:24:40|261.48|258.58|261.33|258.43|261.48|258.58|261.33|258.43|17
1652066690000|2022-05-09 03:24:50|261.35|258.45|261.34|258.44|261.35|258.45|261.29|258.39|17
1652066700000|2022-05-09 03:25:00|261.33|258.43|261.34|258.44|261.37|258.47|261.31|258.41|25
1652066710000|2022-05-09 03:25:10|261.35|258.45|261.35|258.45|261.4|258.5|261.34|258.44|14
1652066720000|2022-05-09 03:25:20|261.34|258.44|261.35|258.45|261.36|258.46|261.22|258.32|23
1652066730000|2022-05-09 03:25:30|261.37|258.47|261.44|258.54|261.44|258.54|261.36|258.46|8
1652066740000|2022-05-09 03:25:40|261.48|258.58|261.57|258.67|261.59|258.69|261.48|258.58|8
1652066750000|2022-05-09 03:25:50|261.56|258.66|261.4|258.5|261.56|258.66|261.39|258.49|12
1652066760000|2022-05-09 03:26:00|261.41|258.51|261.44|258.54|261.46|258.56|261.37|258.47|17
1652066770000|2022-05-09 03:26:10|261.42|258.52|261.17|258.27|261.42|258.52|261.17|258.27|22
1652066780000|2022-05-09 03:26:20|261.15|258.25|261.36|258.46|261.37|258.47|261.14|258.24|22
1652066790000|2022-05-09 03:26:30|261.37|258.47|261.44|258.54|261.44|258.54|261.35|258.45|14
1652066800000|2022-05-09 03:26:40|261.47|258.57|261.37|258.47|261.47|258.57|261.32|258.42|19
1652066810000|2022-05-09 03:26:50|261.36|258.46|261.33|258.43|261.37|258.47|261.29|258.39|18
1652066820000|2022-05-09 03:27:00|261.35|258.45|261.23|258.33|261.35|258.45|261.21|258.31|24
1652066830000|2022-05-09 03:27:10|261.21|258.31|261.14|258.24|261.22|258.32|261.14|258.24|6
1652066840000|2022-05-09 03:27:20|261.13|258.23|261.01|258.11|261.13|258.23|261.01|258.11|14
1652066850000|2022-05-09 03:27:30|261|258.1|261.12|258.22|261.12|258.22|260.99|258.09|16
1652066860000|2022-05-09 03:27:40|261.11|258.21|261|258.1|261.12|258.22|261|258.1|21
1652066870000|2022-05-09 03:27:50|260.99|258.09|260.87|257.97|260.99|258.09|260.87|257.97|13
1652066880000|2022-05-09 03:28:00|260.86|257.96|260.81|257.91|260.91|258.01|260.79|257.89|15
1652066890000|2022-05-09 03:28:10|260.79|257.89|260.78|257.88|260.85|257.95|260.78|257.88|14
1652066900000|2022-05-09 03:28:20|260.8|257.9|260.78|257.88|260.81|257.91|260.78|257.88|15
1652066910000|2022-05-09 03:28:30|260.77|257.87|260.67|257.77|260.79|257.89|260.65|257.75|13
1652066920000|2022-05-09 03:28:40|260.69|257.79|260.63|257.73|260.69|257.79|260.62|257.72|15
1652066930000|2022-05-09 03:28:50|260.64|257.74|260.89|257.99|260.89|257.99|260.64|257.74|24
1652066940000|2022-05-09 03:29:00|260.88|257.98|260.82|257.92|260.88|257.98|260.76|257.86|23
1652066950000|2022-05-09 03:29:10|260.83|257.93|260.83|257.93|260.83|257.93|260.81|257.91|5
1652066960000|2022-05-09 03:29:20|260.85|257.95|260.86|257.96|260.89|257.99|260.83|257.93|20
1652066970000|2022-05-09 03:29:30|260.84|257.94|260.67|257.77|260.84|257.94|260.67|257.77|11
1652066980000|2022-05-09 03:29:40|260.66|257.76|260.7|257.8|260.7|257.8|260.62|257.72|18
1652066990000|2022-05-09 03:29:50|260.69|257.79|260.68|257.78|260.71|257.81|260.67|257.77|10
1652067000000|2022-05-09 03:30:00|260.71|257.81|260.7|257.8|260.8|257.9|260.68|257.78|21
1652067010000|2022-05-09 03:30:10|260.68|257.78|260.71|257.81|260.74|257.84|260.68|257.78|15
1652067020000|2022-05-09 03:30:20|260.69|257.79|260.76|257.86|260.76|257.86|260.67|257.77|5
1652067030000|2022-05-09 03:30:30|260.74|257.84|260.91|258.01|260.92|258.02|260.74|257.84|14
1652067040000|2022-05-09 03:30:40|260.94|258.04|261|258.1|261.01|258.11|260.9|258|17
1652067050000|2022-05-09 03:30:50|260.99|258.09|260.99|258.09|261.06|258.16|260.99|258.09|17
1652067060000|2022-05-09 03:31:00|261.03|258.13|261.12|258.22|261.16|258.26|261.03|258.13|23
1652067070000|2022-05-09 03:31:10|261.11|258.21|261.11|258.21|261.11|258.21|260.99|258.09|25
1652067080000|2022-05-09 03:31:20|261.1|258.2|261.21|258.31|261.25|258.35|261.1|258.2|29
1652067090000|2022-05-09 03:31:30|261.22|258.32|261.24|258.34|261.27|258.37|261.22|258.32|12
1652067100000|2022-05-09 03:31:40|261.21|258.31|261.25|258.35|261.25|258.35|261.21|258.31|10
1652067110000|2022-05-09 03:31:50|261.26|258.36|261.32|258.42|261.42|258.52|261.26|258.36|19
1652067120000|2022-05-09 03:32:00|261.33|258.43|261.35|258.45|261.35|258.45|261.27|258.37|15
1652067130000|2022-05-09 03:32:10|261.42|258.52|261.41|258.51|261.44|258.54|261.38|258.48|18
1652067140000|2022-05-09 03:32:20|261.38|258.48|261.39|258.49|261.42|258.52|261.38|258.48|17
1652067150000|2022-05-09 03:32:30|261.38|258.48|261.38|258.48|261.4|258.5|261.35|258.45|21
1652067160000|2022-05-09 03:32:40|261.37|258.47|261.34|258.44|261.39|258.49|261.32|258.42|23
1652067170000|2022-05-09 03:32:50|261.35|258.45|261.35|258.45|261.36|258.46|261.34|258.44|6
1652067180000|2022-05-09 03:33:00|261.36|258.46|261.39|258.49|261.41|258.51|261.35|258.45|14
1652067190000|2022-05-09 03:33:10|261.4|258.5|261.46|258.56|261.56|258.66|261.4|258.5|22
1652067200000|2022-05-09 03:33:20|261.47|258.57|261.46|258.56|261.47|258.57|261.44|258.54|13
1652067210000|2022-05-09 03:33:30|261.47|258.57|261.42|258.52|261.47|258.57|261.41|258.51|12
1652067220000|2022-05-09 03:33:40|261.41|258.51|261.43|258.53|261.43|258.53|261.33|258.43|20
1652067230000|2022-05-09 03:33:50|261.42|258.52|261.41|258.51|261.42|258.52|261.38|258.48|9
1652067240000|2022-05-09 03:34:00|261.39|258.49|261.59|258.69|261.61|258.71|261.39|258.49|27
1652067250000|2022-05-09 03:34:10|261.57|258.67|261.47|258.57|261.58|258.68|261.43|258.53|19
1652067260000|2022-05-09 03:34:20|261.46|258.56|261.45|258.55|261.48|258.58|261.42|258.52|23
1652067270000|2022-05-09 03:34:30|261.44|258.54|261.62|258.72|261.62|258.72|261.44|258.54|25
1652067280000|2022-05-09 03:34:40|261.63|258.73|261.63|258.73|261.66|258.76|261.62|258.72|15
1652067290000|2022-05-09 03:34:50|261.64|258.74|261.63|258.73|261.64|258.74|261.62|258.72|6
1652067300000|2022-05-09 03:35:00|261.62|258.72|261.53|258.63|261.63|258.73|261.53|258.63|13
1652067310000|2022-05-09 03:35:10|261.52|258.62|261.52|258.62|261.58|258.68|261.52|258.62|15
1652067320000|2022-05-09 03:35:20|261.51|258.61|261.49|258.59|261.52|258.62|261.48|258.58|12
1652067330000|2022-05-09 03:35:30|261.48|258.58|261.42|258.52|261.5|258.6|261.42|258.52|11
1652067340000|2022-05-09 03:35:40|261.43|258.53|261.44|258.54|261.45|258.55|261.42|258.52|13
1652067350000|2022-05-09 03:35:50|261.43|258.53|261.45|258.55|261.45|258.55|261.43|258.53|3
1652067360000|2022-05-09 03:36:00|261.44|258.54|261.43|258.53|261.45|258.55|261.43|258.53|10
1652067370000|2022-05-09 03:36:10|261.44|258.54|261.46|258.56|261.46|258.56|261.4|258.5|17
1652067380000|2022-05-09 03:36:20|261.44|258.54|261.43|258.53|261.46|258.56|261.42|258.52|11
1652067390000|2022-05-09 03:36:30|261.44|258.54|261.63|258.73|261.63|258.73|261.44|258.54|16
1652067400000|2022-05-09 03:36:40|261.64|258.74|261.57|258.67|261.66|258.76|261.57|258.67|20
1652067410000|2022-05-09 03:36:50|261.58|258.68|261.57|258.67|261.63|258.73|261.55|258.65|19
1652067420000|2022-05-09 03:37:00|261.62|258.72|261.79|258.89|261.79|258.89|261.57|258.67|17
1652067430000|2022-05-09 03:37:10|261.81|258.91|261.78|258.88|261.83|258.93|261.74|258.84|19
1652067440000|2022-05-09 03:37:20|261.77|258.87|261.78|258.88|261.78|258.88|261.69|258.79|21
1652067450000|2022-05-09 03:37:30|261.77|258.87|261.8|258.9|261.8|258.9|261.72|258.82|10
1652067460000|2022-05-09 03:37:40|261.78|258.88|261.75|258.85|261.78|258.88|261.73|258.83|13
1652067470000|2022-05-09 03:37:50|261.72|258.82|261.62|258.72|261.75|258.85|261.62|258.72|10
1652067480000|2022-05-09 03:38:00|261.6|258.7|261.57|258.67|261.6|258.7|261.55|258.65|13
1652067490000|2022-05-09 03:38:10|261.55|258.65|261.58|258.68|261.58|258.68|261.54|258.64|10
1652067500000|2022-05-09 03:38:20|261.59|258.69|261.76|258.86|261.77|258.87|261.59|258.69|19
1652067510000|2022-05-09 03:38:30|261.74|258.84|261.69|258.79|261.76|258.86|261.68|258.78|15
1652067520000|2022-05-09 03:38:40|261.7|258.8|261.68|258.78|261.7|258.8|261.66|258.76|10
1652067530000|2022-05-09 03:38:50|261.67|258.77|261.67|258.77|261.67|258.77|261.67|258.77|1
1652067540000|2022-05-09 03:39:00|261.66|258.76|261.62|258.72|261.66|258.76|261.61|258.71|5
1652067550000|2022-05-09 03:39:10|261.61|258.71|261.61|258.71|261.61|258.71|261.61|258.71|1
1652067560000|2022-05-09 03:39:20|261.62|258.72|261.61|258.71|261.62|258.72|261.6|258.7|10
1652067570000|2022-05-09 03:39:30|261.64|258.74|261.69|258.79|261.69|258.79|261.62|258.72|18
1652067580000|2022-05-09 03:39:40|261.71|258.81|261.54|258.64|261.72|258.82|261.54|258.64|20
1652067590000|2022-05-09 03:39:50|261.55|258.65|261.59|258.69|261.61|258.71|261.55|258.65|16
1652067600000|2022-05-09 03:40:00|261.6|258.7|261.68|258.78|261.72|258.82|261.6|258.7|24
1652067610000|2022-05-09 03:40:10|261.66|258.76|261.65|258.75|261.67|258.77|261.65|258.75|7
1652067620000|2022-05-09 03:40:20|261.64|258.74|261.6|258.7|261.64|258.74|261.59|258.69|6
1652067630000|2022-05-09 03:40:30|261.61|258.71|261.6|258.7|261.64|258.74|261.6|258.7|7
1652067640000|2022-05-09 03:40:40|261.61|258.71|261.68|258.78|261.7|258.8|261.61|258.71|10
1652067650000|2022-05-09 03:40:50|261.67|258.77|261.6|258.7|261.69|258.79|261.6|258.7|16
1652067660000|2022-05-09 03:41:00|261.61|258.71|261.6|258.7|261.61|258.71|261.6|258.7|2
1652067670000|2022-05-09 03:41:10|261.61|258.71|261.6|258.7|261.61|258.71|261.6|258.7|2
1652067680000|2022-05-09 03:41:20|261.61|258.71|261.52|258.62|261.61|258.71|261.52|258.62|15
1652067690000|2022-05-09 03:41:30|261.53|258.63|261.54|258.64|261.54|258.64|261.5|258.6|8
1652067700000|2022-05-09 03:41:40|261.55|258.65|261.5|258.6|261.56|258.66|261.5|258.6|14
1652067710000|2022-05-09 03:41:50|261.49|258.59|261.41|258.51|261.51|258.61|261.39|258.49|18
1652067720000|2022-05-09 03:42:00|261.39|258.49|261.39|258.49|261.41|258.51|261.39|258.49|13
1652067730000|2022-05-09 03:42:10|261.37|258.47|261.22|258.32|261.37|258.47|261.22|258.32|15
1652067740000|2022-05-09 03:42:20|261.23|258.33|261.15|258.25|261.23|258.33|261.14|258.24|14
1652067750000|2022-05-09 03:42:30|261.14|258.24|261.16|258.26|261.18|258.28|261.14|258.24|13
1652067760000|2022-05-09 03:42:40|261.14|258.24|261.14|258.24|261.15|258.25|261.14|258.24|3
1652067770000|2022-05-09 03:42:50|261.13|258.23|261.05|258.15|261.13|258.23|261.05|258.15|10
1652067780000|2022-05-09 03:43:00|261.06|258.16|261.04|258.14|261.06|258.16|261.03|258.13|5
1652067790000|2022-05-09 03:43:10|261.03|258.13|260.97|258.07|261.03|258.13|260.96|258.06|11
1652067800000|2022-05-09 03:43:20|260.96|258.06|260.89|257.99|260.97|258.07|260.89|257.99|11
1652067810000|2022-05-09 03:43:30|260.9|258|260.82|257.92|260.9|258|260.82|257.92|9
1652067820000|2022-05-09 03:43:40|260.81|257.91|260.78|257.88|260.81|257.91|260.71|257.81|18
1652067830000|2022-05-09 03:43:50|260.77|257.87|260.63|257.73|260.77|257.87|260.63|257.73|15
1652067840000|2022-05-09 03:44:00|260.62|257.72|260.62|257.72|260.63|257.73|260.48|257.58|22
1652067850000|2022-05-09 03:44:10|260.63|257.73|260.6|257.7|260.63|257.73|260.54|257.64|20
1652067860000|2022-05-09 03:44:20|260.61|257.71|260.72|257.82|260.73|257.83|260.6|257.7|16
1652067870000|2022-05-09 03:44:30|260.74|257.84|260.81|257.91|260.85|257.95|260.74|257.84|20
1652067880000|2022-05-09 03:44:40|260.8|257.9|260.8|257.9|260.8|257.9|260.79|257.89|3
1652067890000|2022-05-09 03:44:50|260.82|257.92|260.83|257.93|260.85|257.95|260.82|257.92|5
1652067900000|2022-05-09 03:45:00|260.85|257.95|260.81|257.91|260.88|257.98|260.81|257.91|10
1652067910000|2022-05-09 03:45:10|260.82|257.92|260.71|257.81|260.82|257.92|260.71|257.81|17
1652067920000|2022-05-09 03:45:20|260.68|257.78|260.52|257.62|260.68|257.78|260.5|257.6|17
1652067930000|2022-05-09 03:45:30|260.51|257.61|260.51|257.61|260.52|257.62|260.51|257.61|3
1652067940000|2022-05-09 03:45:40|260.52|257.62|260.38|257.48|260.63|257.73|260.38|257.48|26
1652067950000|2022-05-09 03:45:50|260.37|257.47|260.19|257.29|260.38|257.48|260.16|257.26|21
1652067960000|2022-05-09 03:46:00|260.17|257.27|260.21|257.31|260.23|257.33|260.16|257.26|19
1652067970000|2022-05-09 03:46:10|260.23|257.33|260.17|257.27|260.25|257.35|260.16|257.26|25
1652067980000|2022-05-09 03:46:20|260.18|257.28|260.25|257.35|260.29|257.39|260.18|257.28|15
1652067990000|2022-05-09 03:46:30|260.22|257.32|260.22|257.32|260.23|257.33|260.21|257.31|7
1652068000000|2022-05-09 03:46:40|260.23|257.33|260.3|257.4|260.3|257.4|260.23|257.33|13
1652068010000|2022-05-09 03:46:50|260.29|257.39|260.28|257.38|260.34|257.44|260.26|257.36|20
1652068020000|2022-05-09 03:47:00|260.29|257.39|260.32|257.42|260.32|257.42|260.29|257.39|7
1652068030000|2022-05-09 03:47:10|260.29|257.39|260.3|257.4|260.37|257.47|260.29|257.39|18
1652068040000|2022-05-09 03:47:20|260.31|257.41|260.33|257.43|260.33|257.43|260.31|257.41|9
1652068050000|2022-05-09 03:47:30|260.34|257.44|260.37|257.47|260.37|257.47|260.34|257.44|6
1652068060000|2022-05-09 03:47:40|260.38|257.48|260.43|257.53|260.46|257.56|260.38|257.48|10
1652068070000|2022-05-09 03:47:50|260.42|257.52|260.44|257.54|260.44|257.54|260.42|257.52|4
1652068080000|2022-05-09 03:48:00|260.45|257.55|260.37|257.47|260.46|257.56|260.37|257.47|20
1652068090000|2022-05-09 03:48:10|260.34|257.44|260.28|257.38|260.35|257.45|260.24|257.34|11
1652068100000|2022-05-09 03:48:20|260.29|257.39|260.29|257.39|260.29|257.39|260.26|257.36|9
1652068110000|2022-05-09 03:48:30|260.28|257.38|260.24|257.34|260.29|257.39|260.24|257.34|7
1652068120000|2022-05-09 03:48:40|260.23|257.33|260.11|257.21|260.23|257.33|260.11|257.21|18
1652068130000|2022-05-09 03:48:50|260.16|257.26|260.15|257.25|260.18|257.28|260.14|257.24|5
1652068140000|2022-05-09 03:49:00|260.13|257.23|260.29|257.39|260.29|257.39|260.11|257.21|19
1652068150000|2022-05-09 03:49:10|260.3|257.4|260.31|257.41|260.36|257.46|260.27|257.37|9
1652068160000|2022-05-09 03:49:20|260.34|257.44|260.25|257.35|260.36|257.46|260.24|257.34|12
1652068170000|2022-05-09 03:49:30|260.26|257.36|260.27|257.37|260.32|257.42|260.26|257.36|7
1652068180000|2022-05-09 03:49:40|260.36|257.46|260.36|257.46|260.37|257.47|260.36|257.46|5
1652068190000|2022-05-09 03:49:50|260.37|257.47|260.36|257.46|260.38|257.48|260.36|257.46|5
1652068200000|2022-05-09 03:50:00|260.37|257.47|260.43|257.53|260.44|257.54|260.37|257.47|9
1652068210000|2022-05-09 03:50:10|260.41|257.51|260.34|257.44|260.41|257.51|260.34|257.44|5
1652068220000|2022-05-09 03:50:20|260.35|257.45|260.23|257.33|260.35|257.45|260.2|257.3|14
1652068230000|2022-05-09 03:50:30|260.26|257.36|260.25|257.35|260.27|257.37|260.2|257.3|7
1652068240000|2022-05-09 03:50:40|260.28|257.38|260.26|257.36|260.31|257.41|260.26|257.36|8
1652068250000|2022-05-09 03:50:50|260.25|257.35|260.16|257.26|260.25|257.35|260.1|257.2|21
1652068260000|2022-05-09 03:51:00|260.15|257.25|260.33|257.43|260.33|257.43|260.15|257.25|18
1652068270000|2022-05-09 03:51:10|260.32|257.42|260.34|257.44|260.39|257.49|260.3|257.4|18
1652068280000|2022-05-09 03:51:20|260.35|257.45|260.4|257.5|260.45|257.55|260.33|257.43|19
1652068290000|2022-05-09 03:51:30|260.49|257.59|260.51|257.61|260.51|257.61|260.42|257.52|13
1652068300000|2022-05-09 03:51:40|260.5|257.6|260.53|257.63|260.54|257.64|260.44|257.54|25
1652068310000|2022-05-09 03:51:50|260.52|257.62|260.57|257.67|260.57|257.67|260.51|257.61|20
1652068320000|2022-05-09 03:52:00|260.58|257.68|260.63|257.73|260.68|257.78|260.58|257.68|20
1652068330000|2022-05-09 03:52:10|260.62|257.72|260.46|257.56|260.62|257.72|260.45|257.55|23
1652068340000|2022-05-09 03:52:20|260.49|257.59|260.42|257.52|260.49|257.59|260.38|257.48|11
1652068350000|2022-05-09 03:52:30|260.43|257.53|260.31|257.41|260.44|257.54|260.31|257.41|16
1652068360000|2022-05-09 03:52:40|260.32|257.42|260.26|257.36|260.32|257.42|260.23|257.33|13
1652068370000|2022-05-09 03:52:50|260.27|257.37|260.29|257.39|260.29|257.39|260.26|257.36|7
1652068380000|2022-05-09 03:53:00|260.27|257.37|260.28|257.38|260.29|257.39|260.27|257.37|4
1652068390000|2022-05-09 03:53:10|260.29|257.39|260.29|257.39|260.31|257.41|260.28|257.38|10
1652068400000|2022-05-09 03:53:20|260.31|257.41|260.31|257.41|260.32|257.42|260.29|257.39|7
1652068410000|2022-05-09 03:53:30|260.32|257.42|260.31|257.41|260.32|257.42|260.3|257.4|8
1652068420000|2022-05-09 03:53:40|260.3|257.4|260.32|257.42|260.33|257.43|260.3|257.4|8
1652068430000|2022-05-09 03:53:50|260.33|257.43|260.35|257.45|260.35|257.45|260.32|257.42|7
1652068440000|2022-05-09 03:54:00|260.33|257.43|260.34|257.44|260.37|257.47|260.32|257.42|13
1652068450000|2022-05-09 03:54:10|260.35|257.45|260.34|257.44|260.35|257.45|260.34|257.44|10
1652068460000|2022-05-09 03:54:20|260.32|257.42|260.24|257.34|260.32|257.42|260.21|257.31|16
1652068470000|2022-05-09 03:54:30|260.23|257.33|260.3|257.4|260.3|257.4|260.22|257.32|9
1652068480000|2022-05-09 03:54:40|260.23|257.33|260.28|257.38|260.29|257.39|260.23|257.33|8
1652068490000|2022-05-09 03:54:50|260.27|257.37|260.25|257.35|260.27|257.37|260.24|257.34|9
1652068500000|2022-05-09 03:55:00|260.26|257.36|260.25|257.35|260.26|257.36|260.24|257.34|6
1652068510000|2022-05-09 03:55:10|260.24|257.34|260.22|257.32|260.28|257.38|260.22|257.32|10
1652068520000|2022-05-09 03:55:20|260.23|257.33|260.14|257.24|260.23|257.33|260.14|257.24|7
1652068530000|2022-05-09 03:55:30|260.15|257.25|260.18|257.28|260.18|257.28|260.15|257.25|6
1652068540000|2022-05-09 03:55:40|260.19|257.29|260.15|257.25|260.19|257.29|260.14|257.24|12
1652068550000|2022-05-09 03:55:50|260.16|257.26|260.16|257.26|260.16|257.26|260.15|257.25|3
1652068560000|2022-05-09 03:56:00|260.15|257.25|260.14|257.24|260.15|257.25|260.14|257.24|6
1652068570000|2022-05-09 03:56:10|260.15|257.25|260.2|257.3|260.21|257.31|260.15|257.25|7
1652068580000|2022-05-09 03:56:20|260.21|257.31|260.21|257.31|260.22|257.32|260.21|257.31|3
1652068590000|2022-05-09 03:56:30|260.2|257.3|260.27|257.37|260.28|257.38|260.2|257.3|16
1652068600000|2022-05-09 03:56:40|260.28|257.38|260.29|257.39|260.32|257.42|260.27|257.37|18
1652068610000|2022-05-09 03:56:50|260.31|257.41|260.3|257.4|260.31|257.41|260.29|257.39|16
1652068620000|2022-05-09 03:57:00|260.29|257.39|260.27|257.37|260.33|257.43|260.27|257.37|13
1652068630000|2022-05-09 03:57:10|260.29|257.39|260.28|257.38|260.29|257.39|260.26|257.36|6
1652068640000|2022-05-09 03:57:20|260.27|257.37|260.27|257.37|260.28|257.38|260.27|257.37|5
1652068650000|2022-05-09 03:57:30|260.28|257.38|260.25|257.35|260.28|257.38|260.25|257.35|6
1652068660000|2022-05-09 03:57:40|260.24|257.34|260.15|257.25|260.25|257.35|260.15|257.25|10
1652068670000|2022-05-09 03:57:50|260.14|257.24|260.05|257.15|260.15|257.25|260.04|257.14|14
1652068680000|2022-05-09 03:58:00|260.06|257.16|260.02|257.12|260.06|257.16|260.02|257.12|6
1652068690000|2022-05-09 03:58:10|259.93|257.03|259.86|256.96|259.94|257.04|259.82|256.92|13
1652068700000|2022-05-09 03:58:20|259.83|256.93|259.67|256.77|259.83|256.93|259.66|256.76|16
1652068710000|2022-05-09 03:58:30|259.68|256.78|259.67|256.77|259.68|256.78|259.65|256.75|5
1652068720000|2022-05-09 03:58:40|259.66|256.76|259.54|256.64|259.67|256.77|259.53|256.63|14
1652068730000|2022-05-09 03:58:50|259.56|256.66|259.71|256.81|259.76|256.86|259.55|256.65|20
1652068740000|2022-05-09 03:59:00|259.7|256.8|259.73|256.83|259.75|256.85|259.7|256.8|14
1652068750000|2022-05-09 03:59:10|259.72|256.82|259.66|256.76|259.72|256.82|259.65|256.75|7
1652068760000|2022-05-09 03:59:20|259.63|256.73|259.71|256.81|259.71|256.81|259.63|256.73|9
1652068770000|2022-05-09 03:59:30|259.7|256.8|259.73|256.83|259.73|256.83|259.69|256.79|4
1652068780000|2022-05-09 03:59:40|259.72|256.82|259.71|256.81|259.72|256.82|259.71|256.81|4
1652068790000|2022-05-09 03:59:50|259.7|256.8|259.73|256.83|259.73|256.83|259.7|256.8|6
1652068800000|2022-05-09 04:00:00|259.75|256.85|259.87|256.97|259.88|256.98|259.71|256.81|17
1652068810000|2022-05-09 04:00:10|259.86|256.96|259.87|256.97|259.87|256.97|259.85|256.95|12
1652068820000|2022-05-09 04:00:20|259.88|256.98|259.86|256.96|260.01|257.11|259.86|256.96|18
1652068830000|2022-05-09 04:00:30|259.87|256.97|259.87|256.97|259.88|256.98|259.87|256.97|11
1652068840000|2022-05-09 04:00:40|259.83|256.93|259.8|256.9|259.83|256.93|259.8|256.9|8
1652068850000|2022-05-09 04:00:50|259.81|256.91|259.8|256.9|259.81|256.91|259.8|256.9|4
1652068860000|2022-05-09 04:01:00|259.81|256.91|259.8|256.9|259.81|256.91|259.8|256.9|2
1652068870000|2022-05-09 04:01:10|259.81|256.91|259.8|256.9|259.81|256.91|259.79|256.89|14
1652068880000|2022-05-09 04:01:20|259.79|256.89|259.89|256.99|259.9|257|259.79|256.89|10
1652068890000|2022-05-09 04:01:30|259.9|257|259.88|256.98|259.9|257|259.82|256.92|20
1652068900000|2022-05-09 04:01:40|259.89|256.99|259.82|256.92|259.89|256.99|259.81|256.91|13
1652068910000|2022-05-09 04:01:50|259.81|256.91|259.82|256.92|259.82|256.92|259.79|256.89|9
1652068930000|2022-05-09 04:02:10|259.79|256.89|259.78|256.88|259.8|256.9|259.78|256.88|8
1652068940000|2022-05-09 04:02:20|259.79|256.89|259.82|256.92|259.83|256.93|259.78|256.88|12
1652068950000|2022-05-09 04:02:30|259.81|256.91|259.81|256.91|259.84|256.94|259.81|256.91|11
1652068960000|2022-05-09 04:02:40|259.82|256.92|259.82|256.92|259.82|256.92|259.82|256.92|1
1652068970000|2022-05-09 04:02:50|259.83|256.93|259.83|256.93|259.83|256.93|259.83|256.93|1
1652068980000|2022-05-09 04:03:00|259.82|256.92|259.82|256.92|259.83|256.93|259.81|256.91|5
1652068990000|2022-05-09 04:03:10|259.83|256.93|259.83|256.93|259.83|256.93|259.83|256.93|1
1652069000000|2022-05-09 04:03:20|259.85|256.95|259.95|257.05|260.01|257.11|259.85|256.95|20
1652069010000|2022-05-09 04:03:30|259.96|257.06|259.81|256.91|259.96|257.06|259.81|256.91|9
1652069020000|2022-05-09 04:03:40|259.8|256.9|259.75|256.85|259.8|256.9|259.74|256.84|20
1652069030000|2022-05-09 04:03:50|259.76|256.86|259.6|256.7|259.76|256.86|259.53|256.63|25
1652069040000|2022-05-09 04:04:00|259.62|256.72|259.75|256.85|259.75|256.85|259.62|256.72|18
1652069050000|2022-05-09 04:04:10|259.74|256.84|259.66|256.76|259.74|256.84|259.64|256.74|18
1652069060000|2022-05-09 04:04:20|259.67|256.77|259.71|256.81|259.74|256.84|259.67|256.77|18
1652069070000|2022-05-09 04:04:30|259.7|256.8|259.65|256.75|259.7|256.8|259.65|256.75|7
1652069080000|2022-05-09 04:04:40|259.66|256.76|259.64|256.74|259.66|256.76|259.61|256.71|10
1652069090000|2022-05-09 04:04:50|259.61|256.71|259.56|256.66|259.65|256.75|259.51|256.61|11
1652069100000|2022-05-09 04:05:00|259.55|256.65|259.53|256.63|259.57|256.67|259.51|256.61|15
1652069110000|2022-05-09 04:05:10|259.54|256.64|259.54|256.64|259.54|256.64|259.53|256.63|7
1652069120000|2022-05-09 04:05:20|259.55|256.65|259.62|256.72|259.64|256.74|259.55|256.65|13
1652069130000|2022-05-09 04:05:30|259.67|256.77|259.66|256.76|259.69|256.79|259.62|256.72|11
1652069140000|2022-05-09 04:05:40|259.65|256.75|259.68|256.78|259.7|256.8|259.65|256.75|22
1652069150000|2022-05-09 04:05:50|259.69|256.79|259.72|256.82|259.72|256.82|259.65|256.75|19
1652069160000|2022-05-09 04:06:00|259.71|256.81|259.74|256.84|259.75|256.85|259.67|256.77|9
1652069170000|2022-05-09 04:06:10|259.75|256.85|259.87|256.97|259.88|256.98|259.75|256.85|20
1652069180000|2022-05-09 04:06:20|259.88|256.98|260.13|257.23|260.13|257.23|259.88|256.98|24
1652069190000|2022-05-09 04:06:30|260.14|257.24|260.25|257.35|260.28|257.38|260.14|257.24|17
1652069200000|2022-05-09 04:06:40|260.23|257.33|260.31|257.41|260.33|257.43|260.23|257.33|16
1652069210000|2022-05-09 04:06:50|260.32|257.42|260.34|257.44|260.36|257.46|260.29|257.39|23
1652069220000|2022-05-09 04:07:00|260.31|257.41|260.38|257.48|260.4|257.5|260.31|257.41|15
1652069230000|2022-05-09 04:07:10|260.39|257.49|260.72|257.82|260.72|257.82|260.39|257.49|19
1652069240000|2022-05-09 04:07:20|260.74|257.84|260.61|257.71|260.79|257.89|260.58|257.68|29
1652069250000|2022-05-09 04:07:30|260.6|257.7|260.65|257.75|260.66|257.76|260.6|257.7|17
1652069260000|2022-05-09 04:07:40|260.64|257.74|260.65|257.75|260.74|257.84|260.64|257.74|22
1652069270000|2022-05-09 04:07:50|260.64|257.74|260.43|257.53|260.64|257.74|260.4|257.5|20
1652069280000|2022-05-09 04:08:00|260.42|257.52|260.41|257.51|260.44|257.54|260.4|257.5|15
1652069290000|2022-05-09 04:08:10|260.42|257.52|260.34|257.44|260.43|257.53|260.33|257.43|13
1652069300000|2022-05-09 04:08:20|260.33|257.43|260.26|257.36|260.38|257.48|260.26|257.36|17
1652069310000|2022-05-09 04:08:30|260.23|257.33|260.16|257.26|260.23|257.33|260.15|257.25|9
1652069320000|2022-05-09 04:08:40|260.15|257.25|260.05|257.15|260.15|257.25|260.04|257.14|14
1652069330000|2022-05-09 04:08:50|260.04|257.14|260.17|257.27|260.2|257.3|260.04|257.14|17
1652069340000|2022-05-09 04:09:00|260.14|257.24|260.17|257.27|260.17|257.27|260.14|257.24|5
1652069350000|2022-05-09 04:09:10|260.18|257.28|260.21|257.31|260.24|257.34|260.15|257.25|17
1652069360000|2022-05-09 04:09:20|260.23|257.33|260.37|257.47|260.39|257.49|260.23|257.33|10
1652069370000|2022-05-09 04:09:30|260.36|257.46|260.37|257.47|260.37|257.47|260.36|257.46|8
1652069380000|2022-05-09 04:09:40|260.38|257.48|260.52|257.62|260.54|257.64|260.38|257.48|12
1652069390000|2022-05-09 04:09:50|260.54|257.64|260.52|257.62|260.58|257.68|260.51|257.61|20
1652069400000|2022-05-09 04:10:00|260.53|257.63|260.52|257.62|260.53|257.63|260.51|257.61|15
1652069410000|2022-05-09 04:10:10|260.51|257.61|260.54|257.64|260.61|257.71|260.51|257.61|19
1652069420000|2022-05-09 04:10:20|260.56|257.66|260.61|257.71|260.63|257.73|260.55|257.65|21
1652069430000|2022-05-09 04:10:30|260.6|257.7|260.63|257.73|260.64|257.74|260.6|257.7|13
1652069440000|2022-05-09 04:10:40|260.62|257.72|260.6|257.7|260.64|257.74|260.54|257.64|24
1652069450000|2022-05-09 04:10:50|260.59|257.69|260.56|257.66|260.61|257.71|260.56|257.66|19
1652069460000|2022-05-09 04:11:00|260.58|257.68|260.52|257.62|260.59|257.69|260.51|257.61|23
1652069470000|2022-05-09 04:11:10|260.51|257.61|260.57|257.67|260.58|257.68|260.5|257.6|14
1652069480000|2022-05-09 04:11:20|260.56|257.66|260.58|257.68|260.58|257.68|260.52|257.62|21
1652069490000|2022-05-09 04:11:30|260.57|257.67|260.64|257.74|260.65|257.75|260.55|257.65|11
1652069500000|2022-05-09 04:11:40|260.68|257.78|260.78|257.88|260.8|257.9|260.67|257.77|21
1652069510000|2022-05-09 04:11:50|260.8|257.9|260.92|258.02|260.92|258.02|260.8|257.9|22
1652069520000|2022-05-09 04:12:00|260.91|258.01|260.87|257.97|260.93|258.03|260.87|257.97|15
1652069530000|2022-05-09 04:12:10|260.86|257.96|260.83|257.93|260.88|257.98|260.82|257.92|12
1652069540000|2022-05-09 04:12:20|260.78|257.88|260.76|257.86|260.78|257.88|260.74|257.84|6
1652069550000|2022-05-09 04:12:30|260.75|257.85|260.85|257.95|260.85|257.95|260.73|257.83|20
1652069560000|2022-05-09 04:12:40|260.86|257.96|260.89|257.99|260.9|258|260.83|257.93|15
1652069570000|2022-05-09 04:12:50|260.9|258|260.87|257.97|260.9|258|260.87|257.97|10
1652069580000|2022-05-09 04:13:00|260.83|257.93|260.87|257.97|260.9|258|260.82|257.92|15
1652069590000|2022-05-09 04:13:10|260.88|257.98|260.87|257.97|260.88|257.98|260.87|257.97|2
1652069600000|2022-05-09 04:13:20|260.91|258.01|261|258.1|261|258.1|260.91|258.01|10
1652069610000|2022-05-09 04:13:30|260.99|258.09|260.99|258.09|261|258.1|260.98|258.08|7
1652069620000|2022-05-09 04:13:40|260.98|258.08|261.15|258.25|261.19|258.29|260.98|258.08|15
1652069630000|2022-05-09 04:13:50|261.17|258.27|261.26|258.36|261.26|258.36|261.16|258.26|12
1652069640000|2022-05-09 04:14:00|261.25|258.35|261.42|258.52|261.44|258.54|261.25|258.35|26
1652069650000|2022-05-09 04:14:10|261.39|258.49|261.47|258.57|261.48|258.58|261.39|258.49|20
1652069660000|2022-05-09 04:14:20|261.48|258.58|261.55|258.65|261.56|258.66|261.48|258.58|8
1652069670000|2022-05-09 04:14:30|261.56|258.66|261.47|258.57|261.56|258.66|261.47|258.57|13
1652069680000|2022-05-09 04:14:40|261.48|258.58|261.48|258.58|261.56|258.66|261.48|258.58|15
1652069690000|2022-05-09 04:14:50|261.46|258.56|261.53|258.63|261.53|258.63|261.45|258.55|7
1652069700000|2022-05-09 04:15:00|261.51|258.61|261.39|258.49|261.54|258.64|261.38|258.48|20
1652069710000|2022-05-09 04:15:10|261.38|258.48|261.33|258.43|261.38|258.48|261.32|258.42|7
1652069720000|2022-05-09 04:15:20|261.32|258.42|261.41|258.51|261.41|258.51|261.32|258.42|7
1652069730000|2022-05-09 04:15:30|261.4|258.5|261.34|258.44|261.4|258.5|261.34|258.44|10
1652069740000|2022-05-09 04:15:40|261.35|258.45|261.32|258.42|261.37|258.47|261.3|258.4|11
1652069750000|2022-05-09 04:15:50|261.3|258.4|261.27|258.37|261.3|258.4|261.2|258.3|18
1652069760000|2022-05-09 04:16:00|261.28|258.38|261.35|258.45|261.37|258.47|261.28|258.38|21
1652069770000|2022-05-09 04:16:10|261.36|258.46|261.34|258.44|261.38|258.48|261.29|258.39|13
1652069780000|2022-05-09 04:16:20|261.36|258.46|261.39|258.49|261.4|258.5|261.35|258.45|13
1652069790000|2022-05-09 04:16:30|261.37|258.47|261.37|258.47|261.41|258.51|261.37|258.47|12
1652069800000|2022-05-09 04:16:40|261.38|258.48|261.32|258.42|261.38|258.48|261.32|258.42|7
1652069810000|2022-05-09 04:16:50|261.31|258.41|261.31|258.41|261.31|258.41|261.31|258.41|1
1652069820000|2022-05-09 04:17:00|261.34|258.44|261.38|258.48|261.38|258.48|261.32|258.42|13
1652069830000|2022-05-09 04:17:10|261.37|258.47|261.4|258.5|261.4|258.5|261.37|258.47|10
1652069840000|2022-05-09 04:17:20|261.39|258.49|261.43|258.53|261.45|258.55|261.39|258.49|17
1652069850000|2022-05-09 04:17:30|261.45|258.55|261.63|258.73|261.67|258.77|261.43|258.53|21
1652069860000|2022-05-09 04:17:40|261.61|258.71|261.53|258.63|261.65|258.75|261.51|258.61|25
1652069870000|2022-05-09 04:17:50|261.54|258.64|261.38|258.48|261.54|258.64|261.36|258.46|23
1652069880000|2022-05-09 04:18:00|261.39|258.49|261.23|258.33|261.39|258.49|261.22|258.32|22
1652069890000|2022-05-09 04:18:10|261.27|258.37|261.23|258.33|261.27|258.37|261.2|258.3|13
1652069900000|2022-05-09 04:18:20|261.22|258.32|261.22|258.32|261.27|258.37|261.22|258.32|11
1652069910000|2022-05-09 04:18:30|261.23|258.33|261.23|258.33|261.23|258.33|261.22|258.32|3
1652069920000|2022-05-09 04:18:40|261.24|258.34|261.21|258.31|261.24|258.34|261.21|258.31|4
1652069930000|2022-05-09 04:18:50|261.2|258.3|261.21|258.31|261.23|258.33|261.15|258.25|16
1652069940000|2022-05-09 04:19:00|261.17|258.27|261.25|258.35|261.25|258.35|261.15|258.25|9
1652069950000|2022-05-09 04:19:10|261.26|258.36|261.36|258.46|261.4|258.5|261.26|258.36|15
1652069960000|2022-05-09 04:19:20|261.35|258.45|261.39|258.49|261.41|258.51|261.35|258.45|13
1652069970000|2022-05-09 04:19:30|261.42|258.52|261.48|258.58|261.49|258.59|261.4|258.5|15
1652069980000|2022-05-09 04:19:40|261.47|258.57|261.32|258.42|261.47|258.57|261.32|258.42|21
1652069990000|2022-05-09 04:19:50|261.33|258.43|261.46|258.56|261.48|258.58|261.33|258.43|18
1652070000000|2022-05-09 04:20:00|261.48|258.58|261.55|258.65|261.59|258.69|261.44|258.54|23
1652070010000|2022-05-09 04:20:10|261.54|258.64|261.4|258.5|261.54|258.64|261.4|258.5|10
1652070020000|2022-05-09 04:20:20|261.42|258.52|261.26|258.36|261.43|258.53|261.26|258.36|17
1652070030000|2022-05-09 04:20:30|261.27|258.37|261.19|258.29|261.29|258.39|261.19|258.29|9
1652070040000|2022-05-09 04:20:40|261.17|258.27|261.19|258.29|261.2|258.3|261.17|258.27|4
1652070050000|2022-05-09 04:20:50|261.21|258.31|261.2|258.3|261.21|258.31|261.2|258.3|2
1652070060000|2022-05-09 04:21:00|261.21|258.31|261.29|258.39|261.33|258.43|261.21|258.31|15
1652070070000|2022-05-09 04:21:10|261.3|258.4|261.34|258.44|261.34|258.44|261.3|258.4|15
1652070080000|2022-05-09 04:21:20|261.33|258.43|261.38|258.48|261.39|258.49|261.33|258.43|15
1652070090000|2022-05-09 04:21:30|261.39|258.49|261.39|258.49|261.41|258.51|261.39|258.49|12
1652070100000|2022-05-09 04:21:40|261.38|258.48|261.31|258.41|261.38|258.48|261.31|258.41|15
1652070110000|2022-05-09 04:21:50|261.29|258.39|261.2|258.3|261.29|258.39|261.2|258.3|13
1652070120000|2022-05-09 04:22:00|261.22|258.32|261.23|258.33|261.23|258.33|261.1|258.2|20
1652070130000|2022-05-09 04:22:10|261.24|258.34|261.23|258.33|261.24|258.34|261.22|258.32|9
1652070140000|2022-05-09 04:22:20|261.21|258.31|261.17|258.27|261.21|258.31|261.17|258.27|6
1652070150000|2022-05-09 04:22:30|261.18|258.28|261.15|258.25|261.18|258.28|261.15|258.25|7
1652070160000|2022-05-09 04:22:40|261.14|258.24|261.11|258.21|261.14|258.24|261.1|258.2|13
1652070170000|2022-05-09 04:22:50|261.12|258.22|261.11|258.21|261.13|258.23|261.09|258.19|11
1652070180000|2022-05-09 04:23:00|261.12|258.22|261.11|258.21|261.13|258.23|261.09|258.19|12
1652070190000|2022-05-09 04:23:10|261.12|258.22|261.08|258.18|261.13|258.23|261.05|258.15|17
1652070200000|2022-05-09 04:23:20|261.07|258.17|261.06|258.16|261.1|258.2|261.06|258.16|4
1652070210000|2022-05-09 04:23:30|261.07|258.17|261.11|258.21|261.11|258.21|261.07|258.17|8
1652070220000|2022-05-09 04:23:40|261.13|258.23|261.09|258.19|261.13|258.23|261.08|258.18|8
1652070230000|2022-05-09 04:23:50|261.08|258.18|261|258.1|261.09|258.19|260.98|258.08|22
1652070240000|2022-05-09 04:24:00|261.01|258.11|260.97|258.07|261.01|258.11|260.96|258.06|15
1652070250000|2022-05-09 04:24:10|260.98|258.08|260.99|258.09|260.99|258.09|260.97|258.07|8
1652070260000|2022-05-09 04:24:20|261.01|258.11|261.14|258.24|261.14|258.24|261.01|258.11|15
1652070270000|2022-05-09 04:24:30|261.15|258.25|261.16|258.26|261.22|258.32|261.15|258.25|14
1652070280000|2022-05-09 04:24:40|261.17|258.27|261.21|258.31|261.21|258.31|261.16|258.26|11
1652070290000|2022-05-09 04:24:50|261.2|258.3|261.04|258.14|261.2|258.3|261.02|258.12|16
1652070300000|2022-05-09 04:25:00|261.03|258.13|261.04|258.14|261.07|258.17|261.03|258.13|15
1652070310000|2022-05-09 04:25:10|261.03|258.13|261.02|258.12|261.04|258.14|260.98|258.08|11
1652070320000|2022-05-09 04:25:20|261.01|258.11|261.17|258.27|261.17|258.27|261.01|258.11|14
1652070330000|2022-05-09 04:25:30|261.18|258.28|261.31|258.41|261.31|258.41|261.13|258.23|17
1652070340000|2022-05-09 04:25:40|261.3|258.4|261.41|258.51|261.43|258.53|261.3|258.4|16
1652070350000|2022-05-09 04:25:50|261.42|258.52|261.36|258.46|261.42|258.52|261.35|258.45|13
1652070360000|2022-05-09 04:26:00|261.35|258.45|261.32|258.42|261.35|258.45|261.32|258.42|7
1652070370000|2022-05-09 04:26:10|261.33|258.43|261.3|258.4|261.34|258.44|261.29|258.39|11
1652070380000|2022-05-09 04:26:20|261.29|258.39|261.22|258.32|261.31|258.41|261.19|258.29|16
1652070390000|2022-05-09 04:26:30|261.23|258.33|261.17|258.27|261.23|258.33|261.13|258.23|18
1652070400000|2022-05-09 04:26:40|261.18|258.28|261.23|258.33|261.23|258.33|261.18|258.28|8
1652070410000|2022-05-09 04:26:50|261.2|258.3|261.33|258.43|261.34|258.44|261.2|258.3|8
1652070420000|2022-05-09 04:27:00|261.34|258.44|261.35|258.45|261.36|258.46|261.33|258.43|17
1652070430000|2022-05-09 04:27:10|261.36|258.46|261.41|258.51|261.45|258.55|261.36|258.46|10
1652070440000|2022-05-09 04:27:20|261.39|258.49|261.01|258.11|261.39|258.49|260.94|258.04|20
1652070450000|2022-05-09 04:27:30|261|258.1|260.97|258.07|261.03|258.13|260.97|258.07|17
1652070460000|2022-05-09 04:27:40|260.98|258.08|261.01|258.11|261.03|258.13|260.97|258.07|15
1652070470000|2022-05-09 04:27:50|261|258.1|260.91|258.01|261|258.1|260.9|258|14
1652070480000|2022-05-09 04:28:00|260.9|258|260.85|257.95|260.91|258.01|260.85|257.95|9
1652070490000|2022-05-09 04:28:10|260.87|257.97|260.97|258.07|261|258.1|260.85|257.95|18
1652070500000|2022-05-09 04:28:20|260.96|258.06|260.86|257.96|260.96|258.06|260.85|257.95|7
1652070510000|2022-05-09 04:28:30|260.85|257.95|260.69|257.79|260.87|257.97|260.68|257.78|24
1652070520000|2022-05-09 04:28:40|260.71|257.81|260.76|257.86|260.77|257.87|260.7|257.8|7
1652070530000|2022-05-09 04:28:50|260.75|257.85|260.75|257.85|260.76|257.86|260.75|257.85|9
1652070540000|2022-05-09 04:29:00|260.76|257.86|260.76|257.86|260.76|257.86|260.75|257.85|7
1652070550000|2022-05-09 04:29:10|260.77|257.87|260.77|257.87|260.79|257.89|260.73|257.83|10
1652070560000|2022-05-09 04:29:20|260.79|257.89|260.81|257.91|260.83|257.93|260.76|257.86|10
1652070570000|2022-05-09 04:29:30|260.8|257.9|260.78|257.88|260.82|257.92|260.74|257.84|11
1652070580000|2022-05-09 04:29:40|260.77|257.87|260.77|257.87|260.77|257.87|260.76|257.86|5
1652070590000|2022-05-09 04:29:50|260.78|257.88|260.78|257.88|260.79|257.89|260.78|257.88|5
1652070600000|2022-05-09 04:30:00|260.79|257.89|260.75|257.85|260.79|257.89|260.75|257.85|8
1652070610000|2022-05-09 04:30:10|260.76|257.86|260.77|257.87|260.77|257.87|260.76|257.86|2
1652070620000|2022-05-09 04:30:20|260.78|257.88|260.94|258.04|260.94|258.04|260.78|257.88|15
1652070630000|2022-05-09 04:30:30|260.93|258.03|260.93|258.03|260.95|258.05|260.92|258.02|8
1652070640000|2022-05-09 04:30:40|260.96|258.06|260.88|257.98|260.96|258.06|260.86|257.96|11
1652070650000|2022-05-09 04:30:50|260.87|257.97|260.83|257.93|260.88|257.98|260.83|257.93|10
1652070660000|2022-05-09 04:31:00|260.84|257.94|260.86|257.96|260.86|257.96|260.83|257.93|10
1652070670000|2022-05-09 04:31:10|260.85|257.95|260.86|257.96|260.86|257.96|260.85|257.95|4
1652070680000|2022-05-09 04:31:20|260.85|257.95|260.85|257.95|260.86|257.96|260.85|257.95|7
1652070690000|2022-05-09 04:31:30|260.86|257.96|260.87|257.97|260.87|257.97|260.85|257.95|4
1652070700000|2022-05-09 04:31:40|260.86|257.96|260.87|257.97|260.87|257.97|260.86|257.96|4
1652070710000|2022-05-09 04:31:50|260.89|257.99|260.89|257.99|260.89|257.99|260.88|257.98|3
1652070720000|2022-05-09 04:32:00|260.91|258.01|260.95|258.05|260.96|258.06|260.91|258.01|8
1652070730000|2022-05-09 04:32:10|260.96|258.06|260.96|258.06|260.96|258.06|260.96|258.06|1
1652070740000|2022-05-09 04:32:20|260.97|258.07|260.97|258.07|260.97|258.07|260.97|258.07|1
1652070750000|2022-05-09 04:32:30|260.96|258.06|260.96|258.06|260.96|258.06|260.96|258.06|1
1652070760000|2022-05-09 04:32:40|260.94|258.04|260.96|258.06|260.96|258.06|260.92|258.02|9
1652070770000|2022-05-09 04:32:50|260.95|258.05|260.9|258|260.95|258.05|260.9|258|6
1652070780000|2022-05-09 04:33:00|260.91|258.01|260.91|258.01|260.91|258.01|260.91|258.01|1
1652070790000|2022-05-09 04:33:10|260.9|258|260.85|257.95|260.9|258|260.85|257.95|6
1652070800000|2022-05-09 04:33:20|260.84|257.94|260.79|257.89|260.84|257.94|260.79|257.89|14
1652070810000|2022-05-09 04:33:30|260.8|257.9|260.68|257.78|260.8|257.9|260.67|257.77|21
1652070820000|2022-05-09 04:33:40|260.67|257.77|260.66|257.76|260.69|257.79|260.64|257.74|9
1652070840000|2022-05-09 04:34:00|260.65|257.75|260.65|257.75|260.65|257.75|260.64|257.74|3
1652070850000|2022-05-09 04:34:10|260.64|257.74|260.65|257.75|260.66|257.76|260.64|257.74|3
1652070860000|2022-05-09 04:34:20|260.66|257.76|260.66|257.76|260.66|257.76|260.66|257.76|1
1652070870000|2022-05-09 04:34:30|260.65|257.75|260.65|257.75|260.65|257.75|260.65|257.75|1
1652070880000|2022-05-09 04:34:40|260.63|257.73|260.62|257.72|260.63|257.73|260.6|257.7|5
1652070890000|2022-05-09 04:34:50|260.63|257.73|260.61|257.71|260.63|257.73|260.59|257.69|7
1652070900000|2022-05-09 04:35:00|260.59|257.69|260.6|257.7|260.61|257.71|260.59|257.69|14
1652070910000|2022-05-09 04:35:10|260.55|257.65|260.48|257.58|260.55|257.65|260.48|257.58|9
1652070920000|2022-05-09 04:35:20|260.45|257.55|260.49|257.59|260.52|257.62|260.37|257.47|15
1652070930000|2022-05-09 04:35:30|260.5|257.6|260.49|257.59|260.52|257.62|260.48|257.58|12
1652070940000|2022-05-09 04:35:40|260.5|257.6|260.5|257.6|260.5|257.6|260.49|257.59|3
1652070950000|2022-05-09 04:35:50|260.49|257.59|260.5|257.6|260.51|257.61|260.47|257.57|13
1652070960000|2022-05-09 04:36:00|260.51|257.61|260.45|257.55|260.51|257.61|260.45|257.55|10
1652070970000|2022-05-09 04:36:10|260.47|257.57|260.68|257.78|260.68|257.78|260.47|257.57|18
1652070980000|2022-05-09 04:36:20|260.67|257.77|260.76|257.86|260.78|257.88|260.65|257.75|15
1652070990000|2022-05-09 04:36:30|260.75|257.85|260.69|257.79|260.78|257.88|260.66|257.76|15
1652071000000|2022-05-09 04:36:40|260.66|257.76|260.6|257.7|260.68|257.78|260.58|257.68|15
1652071010000|2022-05-09 04:36:50|260.59|257.69|260.53|257.63|260.6|257.7|260.47|257.57|21
1652071020000|2022-05-09 04:37:00|260.49|257.59|260.48|257.58|260.49|257.59|260.47|257.57|6
1652071030000|2022-05-09 04:37:10|260.5|257.6|260.4|257.5|260.5|257.6|260.4|257.5|11
1652071040000|2022-05-09 04:37:20|260.39|257.49|260.24|257.34|260.39|257.49|260.21|257.31|12
1652071050000|2022-05-09 04:37:30|260.23|257.33|260.2|257.3|260.23|257.33|260.19|257.29|5
1652071060000|2022-05-09 04:37:40|260.19|257.29|260.19|257.29|260.2|257.3|260.19|257.29|5
1652071070000|2022-05-09 04:37:50|260.18|257.28|260.17|257.27|260.18|257.28|260.17|257.27|2
1652071080000|2022-05-09 04:38:00|260.18|257.28|260.12|257.22|260.18|257.28|260.08|257.18|10
1652071090000|2022-05-09 04:38:10|260.11|257.21|260.16|257.26|260.16|257.26|260.11|257.21|14
1652071100000|2022-05-09 04:38:20|260.15|257.25|260.29|257.39|260.29|257.39|260.13|257.23|14
1652071110000|2022-05-09 04:38:30|260.28|257.38|260.33|257.43|260.33|257.43|260.26|257.36|12
1652071120000|2022-05-09 04:38:40|260.32|257.42|260.19|257.29|260.32|257.42|260.18|257.28|21
1652071130000|2022-05-09 04:38:50|260.13|257.23|260.1|257.2|260.13|257.23|260.08|257.18|9
1652071140000|2022-05-09 04:39:00|260.11|257.21|260.28|257.38|260.29|257.39|260.08|257.18|24
1652071150000|2022-05-09 04:39:10|260.27|257.37|260.23|257.33|260.28|257.38|260.22|257.32|11
1652071160000|2022-05-09 04:39:20|260.22|257.32|260.1|257.2|260.22|257.32|260.09|257.19|9
1652071170000|2022-05-09 04:39:30|260.09|257.19|260.05|257.15|260.1|257.2|260.05|257.15|7
1652071180000|2022-05-09 04:39:40|260.06|257.16|260.11|257.21|260.13|257.23|260.06|257.16|13
1652071190000|2022-05-09 04:39:50|260.1|257.2|260.1|257.2|260.1|257.2|260.1|257.2|1
1652071200000|2022-05-09 04:40:00|260.08|257.18|260.08|257.18|260.09|257.19|260.06|257.16|8
1652071210000|2022-05-09 04:40:10|260.07|257.17|259.99|257.09|260.07|257.17|259.95|257.05|10
1652071220000|2022-05-09 04:40:20|259.98|257.08|259.89|256.99|259.98|257.08|259.86|256.96|22
1652071230000|2022-05-09 04:40:30|259.84|256.94|259.8|256.9|259.84|256.94|259.79|256.89|16
1652071240000|2022-05-09 04:40:40|259.83|256.93|259.87|256.97|259.89|256.99|259.83|256.93|19
1652071250000|2022-05-09 04:40:50|259.86|256.96|259.85|256.95|259.88|256.98|259.83|256.93|12
1652071260000|2022-05-09 04:41:00|259.84|256.94|259.87|256.97|259.89|256.99|259.84|256.94|10
1652071270000|2022-05-09 04:41:10|259.88|256.98|259.88|256.98|259.89|256.99|259.84|256.94|14
1652071280000|2022-05-09 04:41:20|259.89|256.99|259.74|256.84|259.89|256.99|259.74|256.84|20
1652071290000|2022-05-09 04:41:30|259.72|256.82|259.6|256.7|259.72|256.82|259.59|256.69|18
1652071300000|2022-05-09 04:41:40|259.61|256.71|259.66|256.76|259.72|256.82|259.6|256.7|22
1652071310000|2022-05-09 04:41:50|259.65|256.75|259.74|256.84|259.76|256.86|259.65|256.75|21
1652071320000|2022-05-09 04:42:00|259.73|256.83|259.74|256.84|259.81|256.91|259.71|256.81|21
1652071330000|2022-05-09 04:42:10|259.73|256.83|259.74|256.84|259.76|256.86|259.73|256.83|8
1652071340000|2022-05-09 04:42:20|259.75|256.85|259.74|256.84|259.76|256.86|259.74|256.84|6
1652071350000|2022-05-09 04:42:30|259.73|256.83|259.71|256.81|259.74|256.84|259.68|256.78|5
1652071360000|2022-05-09 04:42:40|259.73|256.83|259.7|256.8|259.73|256.83|259.68|256.78|10
1652071370000|2022-05-09 04:42:50|259.71|256.81|259.72|256.82|259.73|256.83|259.7|256.8|8
1652071380000|2022-05-09 04:43:00|259.71|256.81|259.72|256.82|259.73|256.83|259.71|256.81|10
1652071390000|2022-05-09 04:43:10|259.71|256.81|259.81|256.91|259.82|256.92|259.71|256.81|14
1652071400000|2022-05-09 04:43:20|259.82|256.92|259.82|256.92|259.82|256.92|259.82|256.92|1
1652071410000|2022-05-09 04:43:30|259.81|256.91|259.81|256.91|259.82|256.92|259.81|256.91|3
1652071420000|2022-05-09 04:43:40|259.83|256.93|260.02|257.12|260.02|257.12|259.81|256.91|23
1652071430000|2022-05-09 04:43:50|260|257.1|259.99|257.09|260.01|257.11|259.97|257.07|12
1652071440000|2022-05-09 04:44:00|259.98|257.08|260.02|257.12|260.03|257.13|259.98|257.08|9
1652071450000|2022-05-09 04:44:10|259.99|257.09|259.99|257.09|259.99|257.09|259.99|257.09|1
1652071460000|2022-05-09 04:44:20|260|257.1|259.99|257.09|260|257.1|259.99|257.09|2
1652071470000|2022-05-09 04:44:30|260|257.1|259.99|257.09|260|257.1|259.99|257.09|2
1652071480000|2022-05-09 04:44:40|260|257.1|259.86|256.96|260|257.1|259.86|256.96|9
1652071490000|2022-05-09 04:44:50|259.92|257.02|259.99|257.09|260|257.1|259.9|257|21
1652071500000|2022-05-09 04:45:00|259.98|257.08|259.97|257.07|260.04|257.14|259.97|257.07|14
1652071510000|2022-05-09 04:45:10|259.98|257.08|259.89|256.99|259.98|257.08|259.89|256.99|12
1652071520000|2022-05-09 04:45:20|259.9|257|259.71|256.81|259.9|257|259.7|256.8|30
1652071530000|2022-05-09 04:45:30|259.7|256.8|259.63|256.73|259.72|256.82|259.62|256.72|18
1652071540000|2022-05-09 04:45:40|259.64|256.74|259.63|256.73|259.68|256.78|259.63|256.73|14
1652071550000|2022-05-09 04:45:50|259.64|256.74|259.68|256.78|259.69|256.79|259.64|256.74|8
1652071560000|2022-05-09 04:46:00|259.69|256.79|259.78|256.88|259.78|256.88|259.66|256.76|20
1652071570000|2022-05-09 04:46:10|259.77|256.87|259.78|256.88|259.78|256.88|259.77|256.87|4
1652071580000|2022-05-09 04:46:20|259.81|256.91|259.85|256.95|259.85|256.95|259.79|256.89|11
1652071590000|2022-05-09 04:46:30|259.8|256.9|259.81|256.91|259.97|257.07|259.79|256.89|29
1652071600000|2022-05-09 04:46:40|259.8|256.9|259.8|256.9|259.81|256.91|259.75|256.85|10
1652071610000|2022-05-09 04:46:50|259.79|256.89|259.73|256.83|259.83|256.93|259.73|256.83|16
1652071620000|2022-05-09 04:47:00|259.77|256.87|259.64|256.74|259.77|256.87|259.64|256.74|21
1652071630000|2022-05-09 04:47:10|259.68|256.78|259.65|256.75|259.68|256.78|259.63|256.73|10
1652071640000|2022-05-09 04:47:20|259.66|256.76|259.69|256.79|259.69|256.79|259.65|256.75|8
1652071650000|2022-05-09 04:47:30|259.68|256.78|259.7|256.8|259.7|256.8|259.67|256.77|4
1652071660000|2022-05-09 04:47:40|259.72|256.82|259.87|256.97|259.89|256.99|259.7|256.8|26
1652071670000|2022-05-09 04:47:50|259.88|256.98|259.83|256.93|259.88|256.98|259.81|256.91|8
1652071680000|2022-05-09 04:48:00|259.82|256.92|259.82|256.92|259.85|256.95|259.78|256.88|19
1652071690000|2022-05-09 04:48:10|259.83|256.93|259.76|256.86|259.83|256.93|259.76|256.86|6
1652071700000|2022-05-09 04:48:20|259.75|256.85|259.76|256.86|259.76|256.86|259.75|256.85|4
1652071710000|2022-05-09 04:48:30|259.75|256.85|259.67|256.77|259.76|256.86|259.67|256.77|10
1652071720000|2022-05-09 04:48:40|259.68|256.78|259.72|256.82|259.73|256.83|259.66|256.76|8
1652071730000|2022-05-09 04:48:50|259.71|256.81|259.71|256.81|259.71|256.81|259.7|256.8|3
1652071740000|2022-05-09 04:49:00|259.72|256.82|259.7|256.8|259.73|256.83|259.7|256.8|5
1652071750000|2022-05-09 04:49:10|259.69|256.79|259.6|256.7|259.69|256.79|259.6|256.7|9
1652071760000|2022-05-09 04:49:20|259.59|256.69|259.58|256.68|259.59|256.69|259.58|256.68|2
1652071770000|2022-05-09 04:49:30|259.57|256.67|259.57|256.67|259.58|256.68|259.56|256.66|11
1652071780000|2022-05-09 04:49:40|259.49|256.59|259.5|256.6|259.52|256.62|259.46|256.56|12
1652071790000|2022-05-09 04:49:50|259.51|256.61|259.5|256.6|259.53|256.63|259.5|256.6|6
1652071800000|2022-05-09 04:50:00|259.49|256.59|259.36|256.46|259.49|256.59|259.35|256.45|14
1652071810000|2022-05-09 04:50:10|259.37|256.47|259.51|256.61|259.51|256.61|259.34|256.44|20
1652071820000|2022-05-09 04:50:20|259.5|256.6|259.5|256.6|259.51|256.61|259.44|256.54|9
1652071830000|2022-05-09 04:50:30|259.49|256.59|259.56|256.66|259.58|256.68|259.49|256.59|15
1652071840000|2022-05-09 04:50:40|259.57|256.67|259.55|256.65|259.58|256.68|259.55|256.65|14
1652071850000|2022-05-09 04:50:50|259.54|256.64|259.53|256.63|259.54|256.64|259.51|256.61|6
1652071860000|2022-05-09 04:51:00|259.52|256.62|259.57|256.67|259.58|256.68|259.47|256.57|15
1652071870000|2022-05-09 04:51:10|259.58|256.68|259.57|256.67|259.59|256.69|259.57|256.67|8
1652071880000|2022-05-09 04:51:20|259.58|256.68|259.58|256.68|259.58|256.68|259.57|256.67|5
1652071890000|2022-05-09 04:51:30|259.57|256.67|259.58|256.68|259.58|256.68|259.57|256.67|4
1652071900000|2022-05-09 04:51:40|259.57|256.67|259.57|256.67|259.58|256.68|259.57|256.67|9
1652071910000|2022-05-09 04:51:50|259.56|256.66|259.54|256.64|259.58|256.68|259.53|256.63|20
1652071920000|2022-05-09 04:52:00|259.53|256.63|259.56|256.66|259.57|256.67|259.53|256.63|12
1652071930000|2022-05-09 04:52:10|259.55|256.65|259.57|256.67|259.57|256.67|259.55|256.65|2
1652071940000|2022-05-09 04:52:20|259.58|256.68|259.58|256.68|259.58|256.68|259.58|256.68|1
1652071950000|2022-05-09 04:52:30|259.54|256.64|259.56|256.66|259.57|256.67|259.54|256.64|7
1652071960000|2022-05-09 04:52:40|259.57|256.67|259.55|256.65|259.57|256.67|259.55|256.65|9
1652071970000|2022-05-09 04:52:50|259.56|256.66|259.56|256.66|259.58|256.68|259.55|256.65|9
1652071980000|2022-05-09 04:53:00|259.57|256.67|259.57|256.67|259.57|256.67|259.56|256.66|5
1652071990000|2022-05-09 04:53:10|259.56|256.66|259.57|256.67|259.57|256.67|259.56|256.66|8
1652072000000|2022-05-09 04:53:20|259.56|256.66|259.56|256.66|259.57|256.67|259.56|256.66|3
1652072010000|2022-05-09 04:53:30|259.57|256.67|259.56|256.66|259.57|256.67|259.55|256.65|9
1652072020000|2022-05-09 04:53:40|259.57|256.67|259.55|256.65|259.57|256.67|259.54|256.64|9
1652072030000|2022-05-09 04:53:50|259.54|256.64|259.47|256.57|259.58|256.68|259.46|256.56|14
1652072040000|2022-05-09 04:54:00|259.48|256.58|259.43|256.53|259.48|256.58|259.43|256.53|7
1652072050000|2022-05-09 04:54:10|259.44|256.54|259.41|256.51|259.5|256.6|259.29|256.39|22
1652072060000|2022-05-09 04:54:20|259.42|256.52|259.39|256.49|259.43|256.53|259.39|256.49|16
1652072070000|2022-05-09 04:54:30|259.38|256.48|259.31|256.41|259.38|256.48|259.29|256.39|12
1652072080000|2022-05-09 04:54:40|259.29|256.39|259.29|256.39|259.29|256.39|259.29|256.39|1
1652072090000|2022-05-09 04:54:50|259.27|256.37|259.1|256.2|259.27|256.37|259.1|256.2|14
1652072100000|2022-05-09 04:55:00|259.11|256.21|259.14|256.24|259.16|256.26|259.11|256.21|23
1652072110000|2022-05-09 04:55:10|259.13|256.23|259.03|256.13|259.13|256.23|259.03|256.13|13
1652072120000|2022-05-09 04:55:20|259.02|256.12|259.03|256.13|259.04|256.14|259.02|256.12|6
1652072130000|2022-05-09 04:55:30|259.02|256.12|258.99|256.09|259.02|256.12|258.99|256.09|3
1652072140000|2022-05-09 04:55:40|258.98|256.08|259.03|256.13|259.13|256.23|258.98|256.08|14
1652072150000|2022-05-09 04:55:50|259.02|256.12|259.08|256.18|259.08|256.18|259.02|256.12|7
1652072160000|2022-05-09 04:56:00|259.07|256.17|259.07|256.17|259.07|256.17|259.06|256.16|7
1652072170000|2022-05-09 04:56:10|259.06|256.16|259.08|256.18|259.08|256.18|259.06|256.16|3
1652072180000|2022-05-09 04:56:20|259.07|256.17|259.3|256.4|259.33|256.43|259.07|256.17|15
1652072190000|2022-05-09 04:56:30|259.31|256.41|259.43|256.53|259.45|256.55|259.31|256.41|16
1652072200000|2022-05-09 04:56:40|259.44|256.54|259.43|256.53|259.44|256.54|259.41|256.51|7
1652072210000|2022-05-09 04:56:50|259.42|256.52|259.43|256.53|259.43|256.53|259.41|256.51|3
1652072220000|2022-05-09 04:57:00|259.42|256.52|259.42|256.52|259.43|256.53|259.41|256.51|7
1652072230000|2022-05-09 04:57:10|259.4|256.5|259.36|256.46|259.42|256.52|259.35|256.45|13
1652072240000|2022-05-09 04:57:20|259.37|256.47|259.31|256.41|259.37|256.47|259.31|256.41|12
1652072250000|2022-05-09 04:57:30|259.27|256.37|259.26|256.36|259.28|256.38|259.26|256.36|6
1652072260000|2022-05-09 04:57:40|259.22|256.32|259.21|256.31|259.24|256.34|259.21|256.31|4
1652072270000|2022-05-09 04:57:50|259.2|256.3|259.22|256.32|259.24|256.34|259.2|256.3|5
1652072280000|2022-05-09 04:58:00|259.21|256.31|259.12|256.22|259.22|256.32|259.1|256.2|16
1652072290000|2022-05-09 04:58:10|259.14|256.24|259.19|256.29|259.19|256.29|259.12|256.22|9
1652072300000|2022-05-09 04:58:20|259.18|256.28|259.2|256.3|259.2|256.3|259.16|256.26|9
1652072310000|2022-05-09 04:58:30|259.24|256.34|259.28|256.38|259.3|256.4|259.23|256.33|19
1652072320000|2022-05-09 04:58:40|259.29|256.39|259.29|256.39|259.29|256.39|259.28|256.38|3
1652072330000|2022-05-09 04:58:50|259.28|256.38|259.29|256.39|259.29|256.39|259.28|256.38|6
1652072340000|2022-05-09 04:59:00|259.28|256.38|259.24|256.34|259.28|256.38|259.18|256.28|13
1652072350000|2022-05-09 04:59:10|259.22|256.32|259.27|256.37|259.28|256.38|259.22|256.32|15
1652072360000|2022-05-09 04:59:20|259.28|256.38|259.26|256.36|259.28|256.38|259.26|256.36|4
1652072370000|2022-05-09 04:59:30|259.24|256.34|259.21|256.31|259.24|256.34|259.21|256.31|8
1652072380000|2022-05-09 04:59:40|259.18|256.28|259.19|256.29|259.2|256.3|259.18|256.28|6
1652072390000|2022-05-09 04:59:50|259.18|256.28|259.13|256.23|259.18|256.28|259.05|256.15|18
1652072400000|2022-05-09 05:00:00|259.12|256.22|259.25|256.35|259.25|256.35|259.11|256.21|26
1652072410000|2022-05-09 05:00:10|259.31|256.41|259.38|256.48|259.42|256.52|259.31|256.41|23
1652072420000|2022-05-09 05:00:20|259.39|256.49|259.49|256.59|259.49|256.59|259.39|256.49|9
1652072430000|2022-05-09 05:00:30|259.48|256.58|259.44|256.54|259.48|256.58|259.42|256.52|7
1652072440000|2022-05-09 05:00:40|259.43|256.53|259.39|256.49|259.45|256.55|259.39|256.49|9
1652072450000|2022-05-09 05:00:50|259.42|256.52|259.33|256.43|259.42|256.52|259.31|256.41|14
1652072460000|2022-05-09 05:01:00|259.32|256.42|259.29|256.39|259.34|256.44|259.28|256.38|17
1652072470000|2022-05-09 05:01:10|259.3|256.4|259.57|256.67|259.65|256.75|259.29|256.39|26
1652072480000|2022-05-09 05:01:20|259.56|256.66|259.68|256.78|259.68|256.78|259.49|256.59|31
1652072490000|2022-05-09 05:01:30|259.63|256.73|259.67|256.77|259.67|256.77|259.62|256.72|14
1652072500000|2022-05-09 05:01:40|259.68|256.78|259.61|256.71|259.68|256.78|259.61|256.71|5
1652072510000|2022-05-09 05:01:50|259.59|256.69|259.62|256.72|259.65|256.75|259.52|256.62|14
1652072520000|2022-05-09 05:02:00|259.67|256.77|259.67|256.77|259.67|256.77|259.66|256.76|3
1652072530000|2022-05-09 05:02:10|259.64|256.74|259.87|256.97|259.87|256.97|259.64|256.74|15
1652072540000|2022-05-09 05:02:20|259.86|256.96|259.86|256.96|259.87|256.97|259.84|256.94|6
1652072550000|2022-05-09 05:02:30|259.85|256.95|259.86|256.96|259.86|256.96|259.85|256.95|2
1652072560000|2022-05-09 05:02:40|259.85|256.95|259.87|256.97|259.87|256.97|259.84|256.94|12
1652072570000|2022-05-09 05:02:50|259.85|256.95|259.86|256.96|259.86|256.96|259.85|256.95|4
1652072580000|2022-05-09 05:03:00|259.85|256.95|259.86|256.96|259.86|256.96|259.85|256.95|8
1652072590000|2022-05-09 05:03:10|259.85|256.95|259.82|256.92|259.87|256.97|259.75|256.85|11
1652072600000|2022-05-09 05:03:20|259.83|256.93|259.81|256.91|259.83|256.93|259.79|256.89|21
1652072610000|2022-05-09 05:03:30|259.8|256.9|259.78|256.88|259.83|256.93|259.76|256.86|11
1652072620000|2022-05-09 05:03:40|259.76|256.86|259.79|256.89|259.8|256.9|259.76|256.86|6
1652072630000|2022-05-09 05:03:50|259.77|256.87|259.78|256.88|259.78|256.88|259.77|256.87|2
1652072640000|2022-05-09 05:04:00|259.8|256.9|259.75|256.85|259.8|256.9|259.75|256.85|10
1652072650000|2022-05-09 05:04:10|259.74|256.84|259.57|256.67|259.81|256.91|259.57|256.67|15
1652072660000|2022-05-09 05:04:20|259.54|256.64|259.52|256.62|259.56|256.66|259.5|256.6|10
1652072670000|2022-05-09 05:04:30|259.51|256.61|259.35|256.45|259.51|256.61|259.35|256.45|19
1652072680000|2022-05-09 05:04:40|259.36|256.46|259.17|256.27|259.38|256.48|259.17|256.27|18
1652072690000|2022-05-09 05:04:50|259.14|256.24|259.13|256.23|259.2|256.3|259.11|256.21|20
1652072700000|2022-05-09 05:05:00|259.12|256.22|259.13|256.23|259.3|256.4|259.12|256.22|25
1652072710000|2022-05-09 05:05:10|259.1|256.2|259.02|256.12|259.1|256.2|258.95|256.05|23
1652072720000|2022-05-09 05:05:20|259.01|256.11|259.06|256.16|259.11|256.21|259.01|256.11|13
1652072730000|2022-05-09 05:05:30|259.03|256.13|259.01|256.11|259.04|256.14|259.01|256.11|12
1652072740000|2022-05-09 05:05:40|259.04|256.14|258.9|256|259.04|256.14|258.9|256|12
1652072750000|2022-05-09 05:05:50|258.93|256.03|259.09|256.19|259.09|256.19|258.93|256.03|17
1652072760000|2022-05-09 05:06:00|259.08|256.18|259.17|256.27|259.18|256.28|259.08|256.18|14
1652072770000|2022-05-09 05:06:10|259.19|256.29|259.21|256.31|259.39|256.49|259.17|256.27|28
1652072780000|2022-05-09 05:06:20|259.23|256.33|259.5|256.6|259.5|256.6|259.22|256.32|21
1652072790000|2022-05-09 05:06:30|259.49|256.59|259.43|256.53|259.49|256.59|259.41|256.51|17
1652072800000|2022-05-09 05:06:40|259.42|256.52|259.41|256.51|259.42|256.52|259.4|256.5|8
1652072810000|2022-05-09 05:06:50|259.51|256.61|259.61|256.71|259.61|256.71|259.51|256.61|15
1652072820000|2022-05-09 05:07:00|259.63|256.73|259.63|256.73|259.63|256.73|259.58|256.68|19
1652072830000|2022-05-09 05:07:10|259.62|256.72|259.56|256.66|259.63|256.73|259.56|256.66|14
1652072840000|2022-05-09 05:07:20|259.54|256.64|259.43|256.53|259.55|256.65|259.42|256.52|21
1652072850000|2022-05-09 05:07:30|259.42|256.52|259.4|256.5|259.43|256.53|259.37|256.47|14
1652072860000|2022-05-09 05:07:40|259.39|256.49|259.56|256.66|259.58|256.68|259.38|256.48|21
1652072870000|2022-05-09 05:07:50|259.55|256.65|259.59|256.69|259.59|256.69|259.47|256.57|19
1652072880000|2022-05-09 05:08:00|259.6|256.7|259.68|256.78|259.68|256.78|259.59|256.69|20
1652072890000|2022-05-09 05:08:10|259.69|256.79|259.67|256.77|259.7|256.8|259.67|256.77|5
1652072900000|2022-05-09 05:08:20|259.73|256.83|259.75|256.85|259.78|256.88|259.7|256.8|18
1652072910000|2022-05-09 05:08:30|259.77|256.87|259.79|256.89|259.79|256.89|259.76|256.86|12
1652072920000|2022-05-09 05:08:40|259.78|256.88|259.78|256.88|259.79|256.89|259.78|256.88|9
1652072930000|2022-05-09 05:08:50|259.79|256.89|259.78|256.88|259.79|256.89|259.78|256.88|2
1652072940000|2022-05-09 05:09:00|259.79|256.89|259.76|256.86|259.79|256.89|259.73|256.83|8
1652072950000|2022-05-09 05:09:10|259.75|256.85|259.71|256.81|259.76|256.86|259.69|256.79|16
1652072960000|2022-05-09 05:09:20|259.72|256.82|259.71|256.81|259.72|256.82|259.71|256.81|2
1652072970000|2022-05-09 05:09:30|259.72|256.82|259.77|256.87|259.77|256.87|259.72|256.82|9
1652072980000|2022-05-09 05:09:40|259.76|256.86|259.75|256.85|259.78|256.88|259.71|256.81|11
1652072990000|2022-05-09 05:09:50|259.71|256.81|259.71|256.81|259.71|256.81|259.7|256.8|3
1652073000000|2022-05-09 05:10:00|259.7|256.8|259.67|256.77|259.71|256.81|259.66|256.76|12
1652073010000|2022-05-09 05:10:10|259.66|256.76|259.6|256.7|259.66|256.76|259.57|256.67|20
1652073020000|2022-05-09 05:10:20|259.61|256.71|259.4|256.5|259.63|256.73|259.39|256.49|18
1652073030000|2022-05-09 05:10:30|259.39|256.49|259.39|256.49|259.4|256.5|259.38|256.48|5
1652073040000|2022-05-09 05:10:40|259.4|256.5|259.46|256.56|259.5|256.6|259.4|256.5|13
1652073050000|2022-05-09 05:10:50|259.45|256.55|259.47|256.57|259.47|256.57|259.45|256.55|7
1652073060000|2022-05-09 05:11:00|259.46|256.56|259.42|256.52|259.46|256.56|259.41|256.51|11
1652073070000|2022-05-09 05:11:10|259.41|256.51|259.41|256.51|259.41|256.51|259.41|256.51|1
1652073080000|2022-05-09 05:11:20|259.39|256.49|259.27|256.37|259.39|256.49|259.27|256.37|9
1652073090000|2022-05-09 05:11:30|259.28|256.38|259.19|256.29|259.28|256.38|259.19|256.29|15
1652073100000|2022-05-09 05:11:40|259.18|256.28|258.93|256.03|259.2|256.3|258.93|256.03|17
1652073110000|2022-05-09 05:11:50|258.92|256.02|258.93|256.03|259.08|256.18|258.92|256.02|22
1652073120000|2022-05-09 05:12:00|258.94|256.04|258.84|255.94|258.95|256.05|258.78|255.88|27
1652073130000|2022-05-09 05:12:10|258.82|255.92|258.8|255.9|258.83|255.93|258.72|255.82|14
1652073140000|2022-05-09 05:12:20|258.82|255.92|258.79|255.89|258.84|255.94|258.79|255.89|15
1652073150000|2022-05-09 05:12:30|258.78|255.88|258.68|255.78|258.78|255.88|258.66|255.76|16
1652073160000|2022-05-09 05:12:40|258.72|255.82|258.8|255.9|258.81|255.91|258.72|255.82|18
1652073170000|2022-05-09 05:12:50|258.81|255.91|258.84|255.94|258.84|255.94|258.8|255.9|9
1652073180000|2022-05-09 05:13:00|258.87|255.97|258.88|255.98|258.91|256.01|258.84|255.94|13
1652073190000|2022-05-09 05:13:10|258.89|255.99|258.89|255.99|258.91|256.01|258.89|255.99|7
1652073200000|2022-05-09 05:13:20|258.85|255.95|259|256.1|259.03|256.13|258.79|255.89|29
1652073210000|2022-05-09 05:13:30|259.02|256.12|258.9|256|259.02|256.12|258.88|255.98|18
1652073220000|2022-05-09 05:13:40|258.88|255.98|258.89|255.99|258.9|256|258.83|255.93|15
1652073230000|2022-05-09 05:13:50|258.88|255.98|258.88|255.98|258.88|255.98|258.85|255.95|8
1652073240000|2022-05-09 05:14:00|258.85|255.95|258.75|255.85|258.88|255.98|258.72|255.82|18
1652073250000|2022-05-09 05:14:10|258.69|255.79|258.84|255.94|258.86|255.96|258.69|255.79|23
1652073260000|2022-05-09 05:14:20|258.85|255.95|258.87|255.97|258.95|256.05|258.85|255.95|22
1652073270000|2022-05-09 05:14:30|258.88|255.98|258.81|255.91|258.88|255.98|258.77|255.87|9
1652073280000|2022-05-09 05:14:40|258.8|255.9|258.78|255.88|258.81|255.91|258.77|255.87|9
1652073290000|2022-05-09 05:14:50|258.79|255.89|258.68|255.78|258.8|255.9|258.68|255.78|22
1652073300000|2022-05-09 05:15:00|258.69|255.79|258.71|255.81|258.72|255.82|258.68|255.78|19
1652073310000|2022-05-09 05:15:10|258.7|255.8|258.78|255.88|258.78|255.88|258.7|255.8|13
1652073320000|2022-05-09 05:15:20|258.79|255.89|258.72|255.82|258.79|255.89|258.71|255.81|11
1652073330000|2022-05-09 05:15:30|258.71|255.81|258.67|255.77|258.71|255.81|258.57|255.67|17
1652073340000|2022-05-09 05:15:40|258.66|255.76|258.61|255.71|258.7|255.8|258.55|255.65|20
1652073350000|2022-05-09 05:15:50|258.62|255.72|258.66|255.76|258.73|255.83|258.61|255.71|18
1652073360000|2022-05-09 05:16:00|258.64|255.74|258.68|255.78|258.69|255.79|258.61|255.71|26
1652073370000|2022-05-09 05:16:10|258.69|255.79|258.69|255.79|258.71|255.81|258.67|255.77|10
1652073380000|2022-05-09 05:16:20|258.7|255.8|258.76|255.86|258.76|255.86|258.7|255.8|12
1652073390000|2022-05-09 05:16:30|258.77|255.87|258.69|255.79|258.77|255.87|258.68|255.78|16
1652073400000|2022-05-09 05:16:40|258.71|255.81|258.76|255.86|258.76|255.86|258.71|255.81|15
1652073410000|2022-05-09 05:16:50|258.75|255.85|258.75|255.85|258.76|255.86|258.73|255.83|5
1652073420000|2022-05-09 05:17:00|258.76|255.86|258.66|255.76|258.76|255.86|258.66|255.76|6
1652073430000|2022-05-09 05:17:10|258.65|255.75|258.69|255.79|258.7|255.8|258.65|255.75|5
1652073440000|2022-05-09 05:17:20|258.7|255.8|258.8|255.9|258.8|255.9|258.7|255.8|13
1652073450000|2022-05-09 05:17:30|258.81|255.91|258.86|255.96|258.9|256|258.8|255.9|13
1652073460000|2022-05-09 05:17:40|258.89|255.99|258.86|255.96|258.89|255.99|258.86|255.96|3
1652073470000|2022-05-09 05:17:50|258.84|255.94|258.75|255.85|258.84|255.94|258.72|255.82|18
1652073480000|2022-05-09 05:18:00|258.77|255.87|258.67|255.77|258.79|255.89|258.67|255.77|20
1652073490000|2022-05-09 05:18:10|258.66|255.76|258.68|255.78|258.69|255.79|258.61|255.71|21
1652073500000|2022-05-09 05:18:20|258.69|255.79|258.6|255.7|258.7|255.8|258.53|255.63|19
1652073510000|2022-05-09 05:18:30|258.61|255.71|258.76|255.86|258.76|255.86|258.55|255.65|17
1652073520000|2022-05-09 05:18:40|258.77|255.87|258.88|255.98|258.98|256.08|258.77|255.87|28
1652073530000|2022-05-09 05:18:50|258.85|255.95|258.88|255.98|258.91|256.01|258.85|255.95|14
1652073540000|2022-05-09 05:19:00|258.89|255.99|259.05|256.15|259.09|256.19|258.89|255.99|17
1652073550000|2022-05-09 05:19:10|259.07|256.17|258.82|255.92|259.12|256.22|258.76|255.86|20
1652073560000|2022-05-09 05:19:20|258.87|255.97|259.04|256.14|259.04|256.14|258.87|255.97|29
1652073570000|2022-05-09 05:19:30|259.05|256.15|259.12|256.22|259.14|256.24|259.05|256.15|15
1652073580000|2022-05-09 05:19:40|259.15|256.25|259.15|256.25|259.15|256.25|259.15|256.25|1
1652073590000|2022-05-09 05:19:50|259.12|256.22|259.04|256.14|259.2|256.3|258.99|256.09|19
1652073600000|2022-05-09 05:20:00|259.03|256.13|258.85|255.95|259.03|256.13|258.84|255.94|18
1652073610000|2022-05-09 05:20:10|258.81|255.91|258.82|255.92|258.82|255.92|258.8|255.9|12
1652073620000|2022-05-09 05:20:20|258.83|255.93|258.79|255.89|258.83|255.93|258.78|255.88|10
1652073630000|2022-05-09 05:20:30|258.81|255.91|258.59|255.69|258.81|255.91|258.52|255.62|24
1652073640000|2022-05-09 05:20:40|258.58|255.68|258.44|255.54|258.58|255.68|258.41|255.51|26
1652073650000|2022-05-09 05:20:50|258.45|255.55|258.4|255.5|258.45|255.55|258.38|255.48|12
1652073660000|2022-05-09 05:21:00|258.41|255.51|258.24|255.34|258.41|255.51|258.24|255.34|19
1652073670000|2022-05-09 05:21:10|258.25|255.35|258.22|255.32|258.26|255.36|258.22|255.32|12
1652073680000|2022-05-09 05:21:20|258.23|255.33|258.23|255.33|258.32|255.42|258.22|255.32|17
1652073690000|2022-05-09 05:21:30|258.22|255.32|258.23|255.33|258.25|255.35|258.22|255.32|12
1652073700000|2022-05-09 05:21:40|258.24|255.34|258.22|255.32|258.26|255.36|258.2|255.3|11
1652073710000|2022-05-09 05:21:50|258.21|255.31|258.2|255.3|258.22|255.32|258.14|255.24|25
1652073720000|2022-05-09 05:22:00|258.18|255.28|258.04|255.14|258.18|255.28|257.98|255.08|21
1652073730000|2022-05-09 05:22:10|258.01|255.11|258.01|255.11|258.03|255.13|258|255.1|10
1652073740000|2022-05-09 05:22:20|258|255.1|257.99|255.09|258.03|255.13|257.98|255.08|9
1652073750000|2022-05-09 05:22:30|257.96|255.06|257.9|255|258.02|255.12|257.86|254.96|14
1652073760000|2022-05-09 05:22:40|257.85|254.95|258|255.1|258.01|255.11|257.81|254.91|29
1652073770000|2022-05-09 05:22:50|258.03|255.13|258.11|255.21|258.16|255.26|258|255.1|19
1652073780000|2022-05-09 05:23:00|258.12|255.22|258.01|255.11|258.12|255.22|258|255.1|9
1652073790000|2022-05-09 05:23:10|258|255.1|257.99|255.09|258.04|255.14|257.99|255.09|10
1652073800000|2022-05-09 05:23:20|257.96|255.06|257.79|254.89|257.96|255.06|257.78|254.88|11
1652073810000|2022-05-09 05:23:30|257.77|254.87|257.81|254.91|257.81|254.91|257.74|254.84|19
1652073820000|2022-05-09 05:23:40|257.78|254.88|257.79|254.89|257.81|254.91|257.78|254.88|6
1652073830000|2022-05-09 05:23:50|257.75|254.85|257.77|254.87|257.77|254.87|257.75|254.85|3
1652073840000|2022-05-09 05:24:00|257.76|254.86|257.77|254.87|257.77|254.87|257.76|254.86|2
1652073850000|2022-05-09 05:24:10|257.79|254.89|257.79|254.89|257.83|254.93|257.78|254.88|14
1652073860000|2022-05-09 05:24:20|257.78|254.88|257.77|254.87|257.79|254.89|257.77|254.87|4
1652073870000|2022-05-09 05:24:30|257.76|254.86|257.76|254.86|257.76|254.86|257.76|254.86|1
1652073880000|2022-05-09 05:24:40|257.75|254.85|257.75|254.85|257.75|254.85|257.75|254.85|1
1652073890000|2022-05-09 05:24:50|257.74|254.84|257.75|254.85|257.75|254.85|257.74|254.84|4
1652073900000|2022-05-09 05:25:00|257.76|254.86|257.84|254.94|257.88|254.98|257.76|254.86|16
1652073910000|2022-05-09 05:25:10|257.83|254.93|257.82|254.92|257.83|254.93|257.82|254.92|2
1652073920000|2022-05-09 05:25:20|257.83|254.93|257.82|254.92|257.9|255|257.81|254.91|13
1652073930000|2022-05-09 05:25:30|257.81|254.91|257.85|254.95|257.88|254.98|257.81|254.91|13
1652073940000|2022-05-09 05:25:40|257.86|254.96|257.85|254.95|257.86|254.96|257.81|254.91|14
1652073950000|2022-05-09 05:25:50|257.84|254.94|257.82|254.92|257.85|254.95|257.82|254.92|10
1652073970000|2022-05-09 05:26:10|257.83|254.93|257.89|254.99|257.89|254.99|257.82|254.92|11
1652073980000|2022-05-09 05:26:20|257.9|255|257.94|255.04|257.98|255.08|257.9|255|20
1652073990000|2022-05-09 05:26:30|257.95|255.05|257.91|255.01|257.95|255.05|257.9|255|13
1652074000000|2022-05-09 05:26:40|257.9|255|257.84|254.94|257.9|255|257.83|254.93|7
1652074010000|2022-05-09 05:26:50|257.85|254.95|257.86|254.96|257.89|254.99|257.85|254.95|18
1652074020000|2022-05-09 05:27:00|257.87|254.97|257.92|255.02|257.92|255.02|257.87|254.97|5
1652074030000|2022-05-09 05:27:10|257.88|254.98|257.88|254.98|257.9|255|257.88|254.98|6
1652074040000|2022-05-09 05:27:20|257.89|254.99|257.87|254.97|257.9|255|257.87|254.97|4
1652074050000|2022-05-09 05:27:30|257.86|254.96|257.85|254.95|257.87|254.97|257.85|254.95|10
1652074080000|2022-05-09 05:28:00|257.82|254.92|257.8|254.9|257.82|254.92|257.8|254.9|3
1652074090000|2022-05-09 05:28:10|257.81|254.91|257.83|254.93|257.84|254.94|257.81|254.91|6
1652074100000|2022-05-09 05:28:20|257.84|254.94|257.86|254.96|257.89|254.99|257.83|254.93|18
1652074110000|2022-05-09 05:28:30|257.84|254.94|257.9|255|257.9|255|257.83|254.93|6
1652074120000|2022-05-09 05:28:40|257.89|254.99|257.95|255.05|258|255.1|257.87|254.97|20
1652074130000|2022-05-09 05:28:50|257.97|255.07|257.95|255.05|257.97|255.07|257.93|255.03|10
1652074140000|2022-05-09 05:29:00|257.94|255.04|257.9|255|257.94|255.04|257.9|255|4
1652074150000|2022-05-09 05:29:10|257.91|255.01|257.92|255.02|257.93|255.03|257.91|255.01|4
1652074160000|2022-05-09 05:29:20|257.91|255.01|257.91|255.01|257.92|255.02|257.9|255|9
1652074170000|2022-05-09 05:29:30|257.9|255|257.77|254.87|257.9|255|257.77|254.87|19
1652074190000|2022-05-09 05:29:50|257.76|254.86|257.72|254.82|257.77|254.87|257.69|254.79|11
1652074200000|2022-05-09 05:30:00|257.71|254.81|257.61|254.71|257.71|254.81|257.61|254.71|8
1652074210000|2022-05-09 05:30:10|257.6|254.7|257.6|254.7|257.61|254.71|257.6|254.7|5
1652074220000|2022-05-09 05:30:20|257.59|254.69|257.41|254.51|257.59|254.69|257.4|254.5|14
1652074230000|2022-05-09 05:30:30|257.4|254.5|257.32|254.42|257.41|254.51|257.32|254.42|16
1652074240000|2022-05-09 05:30:40|257.31|254.41|257.25|254.35|257.31|254.41|257.21|254.31|12
1652074250000|2022-05-09 05:30:50|257.23|254.33|257.34|254.44|257.35|254.45|257.18|254.28|17
1652074260000|2022-05-09 05:31:00|257.35|254.45|257.36|254.46|257.37|254.47|257.35|254.45|8
1652074270000|2022-05-09 05:31:10|257.37|254.47|257.3|254.4|257.37|254.47|257.29|254.39|11
1652074280000|2022-05-09 05:31:20|257.24|254.34|257.27|254.37|257.29|254.39|257.24|254.34|13
1652074290000|2022-05-09 05:31:30|257.26|254.36|257.37|254.47|257.41|254.51|257.25|254.35|18
1652074300000|2022-05-09 05:31:40|257.38|254.48|257.4|254.5|257.4|254.5|257.37|254.47|9
1652074310000|2022-05-09 05:31:50|257.42|254.52|257.45|254.55|257.46|254.56|257.42|254.52|5
1652074320000|2022-05-09 05:32:00|257.46|254.56|257.43|254.53|257.49|254.59|257.43|254.53|17
1652074330000|2022-05-09 05:32:10|257.44|254.54|257.32|254.42|257.44|254.54|257.32|254.42|17
1652074340000|2022-05-09 05:32:20|257.29|254.39|257.28|254.38|257.3|254.4|257.26|254.36|14
1652074350000|2022-05-09 05:32:30|257.3|254.4|257.3|254.4|257.33|254.43|257.3|254.4|11
1652074360000|2022-05-09 05:32:40|257.31|254.41|257.32|254.42|257.32|254.42|257.3|254.4|6
1652074370000|2022-05-09 05:32:50|257.31|254.41|257.26|254.36|257.31|254.41|257.26|254.36|5
1652074380000|2022-05-09 05:33:00|257.22|254.32|257.11|254.21|257.23|254.33|257.1|254.2|15
1652074390000|2022-05-09 05:33:10|257.12|254.22|257.31|254.41|257.32|254.42|257.1|254.2|24
1652074400000|2022-05-09 05:33:20|257.32|254.42|257.34|254.44|257.36|254.46|257.3|254.4|14
1652074410000|2022-05-09 05:33:30|257.35|254.45|257.42|254.52|257.43|254.53|257.35|254.45|8
1652074420000|2022-05-09 05:33:40|257.41|254.51|257.31|254.41|257.41|254.51|257.31|254.41|6
1652074430000|2022-05-09 05:33:50|257.29|254.39|257.48|254.58|257.48|254.58|257.27|254.37|22
1652074440000|2022-05-09 05:34:00|257.46|254.56|257.51|254.61|257.51|254.61|257.43|254.53|22
1652074450000|2022-05-09 05:34:10|257.53|254.63|257.45|254.55|257.53|254.63|257.43|254.53|19
1652074460000|2022-05-09 05:34:20|257.46|254.56|257.46|254.56|257.5|254.6|257.44|254.54|20
1652074470000|2022-05-09 05:34:30|257.48|254.58|257.5|254.6|257.5|254.6|257.45|254.55|20
1652074480000|2022-05-09 05:34:40|257.49|254.59|257.39|254.49|257.5|254.6|257.38|254.48|16
1652074490000|2022-05-09 05:34:50|257.38|254.48|257.28|254.38|257.38|254.48|257.28|254.38|12
1652074500000|2022-05-09 05:35:00|257.3|254.4|257.37|254.47|257.37|254.47|257.3|254.4|9
1652074510000|2022-05-09 05:35:10|257.35|254.45|257.27|254.37|257.36|254.46|257.25|254.35|12
1652074520000|2022-05-09 05:35:20|257.26|254.36|257.16|254.26|257.28|254.38|257.11|254.21|25
1652074530000|2022-05-09 05:35:30|257.17|254.27|257.12|254.22|257.17|254.27|257.12|254.22|14
1652074540000|2022-05-09 05:35:40|257.13|254.23|257.15|254.25|257.18|254.28|257.13|254.23|11
1652074550000|2022-05-09 05:35:50|257.14|254.24|257.21|254.31|257.21|254.31|257.13|254.23|18
1652074560000|2022-05-09 05:36:00|257.25|254.35|257.27|254.37|257.27|254.37|257.23|254.33|16
1652074570000|2022-05-09 05:36:10|257.26|254.36|257.16|254.26|257.26|254.36|257.16|254.26|20
1652074580000|2022-05-09 05:36:20|257.17|254.27|257.15|254.25|257.19|254.29|257.11|254.21|17
1652074590000|2022-05-09 05:36:30|257.14|254.24|257.16|254.26|257.22|254.32|257.11|254.21|19
1652074600000|2022-05-09 05:36:40|257.15|254.25|257.11|254.21|257.17|254.27|257.1|254.2|19
1652074610000|2022-05-09 05:36:50|257.14|254.24|257.08|254.18|257.14|254.24|257.08|254.18|13
1652074620000|2022-05-09 05:37:00|257.09|254.19|257.11|254.21|257.21|254.31|257.07|254.17|17
1652074630000|2022-05-09 05:37:10|257.12|254.22|257.13|254.23|257.13|254.23|257.12|254.22|4
1652074640000|2022-05-09 05:37:20|257.14|254.24|257.16|254.26|257.16|254.26|257.14|254.24|3
1652074650000|2022-05-09 05:37:30|257.15|254.25|257.14|254.24|257.15|254.25|257.13|254.23|3
1652074660000|2022-05-09 05:37:40|257.13|254.23|257.18|254.28|257.18|254.28|257.13|254.23|10
1652074670000|2022-05-09 05:37:50|257.17|254.27|257.18|254.28|257.19|254.29|257.17|254.27|11
1652074680000|2022-05-09 05:38:00|257.14|254.24|257.13|254.23|257.15|254.25|257.13|254.23|6
1652074690000|2022-05-09 05:38:10|257.12|254.22|257.08|254.18|257.12|254.22|257.05|254.15|16
1652074700000|2022-05-09 05:38:20|257.06|254.16|257.05|254.15|257.08|254.18|257.05|254.15|6
1652074710000|2022-05-09 05:38:30|257.04|254.14|257.06|254.16|257.06|254.16|257.03|254.13|11
1652074720000|2022-05-09 05:38:40|257.05|254.15|257.05|254.15|257.06|254.16|257.04|254.14|5
1652074730000|2022-05-09 05:38:50|257.06|254.16|256.99|254.09|257.06|254.16|256.93|254.03|11
1652074740000|2022-05-09 05:39:00|257.01|254.11|257.11|254.21|257.14|254.24|257.01|254.11|23
1652074750000|2022-05-09 05:39:10|257.2|254.3|257.17|254.27|257.2|254.3|257.15|254.25|12
1652074760000|2022-05-09 05:39:20|257.16|254.26|257.13|254.23|257.18|254.28|257.13|254.23|13
1652074770000|2022-05-09 05:39:30|257.12|254.22|257.12|254.22|257.12|254.22|257.04|254.14|12
1652074780000|2022-05-09 05:39:40|257.15|254.25|257.1|254.2|257.16|254.26|257.1|254.2|14
1652074790000|2022-05-09 05:39:50|257.11|254.21|257.11|254.21|257.12|254.22|257.09|254.19|5
1652074800000|2022-05-09 05:40:00|257.09|254.19|257.21|254.31|257.22|254.32|257.09|254.19|13
1652074810000|2022-05-09 05:40:10|257.2|254.3|257.14|254.24|257.2|254.3|257.14|254.24|10
1652074820000|2022-05-09 05:40:20|257.13|254.23|257.12|254.22|257.14|254.24|257.12|254.22|4
1652074830000|2022-05-09 05:40:30|257.13|254.23|257.12|254.22|257.13|254.23|257.09|254.19|14
1652074840000|2022-05-09 05:40:40|257.14|254.24|257.04|254.14|257.14|254.24|257.01|254.11|9
1652074850000|2022-05-09 05:40:50|257.01|254.11|257.01|254.11|257.02|254.12|256.97|254.07|10
1652074860000|2022-05-09 05:41:00|256.99|254.09|257.01|254.11|257.04|254.14|256.99|254.09|16
1652074870000|2022-05-09 05:41:10|257.02|254.12|257.01|254.11|257.04|254.14|257|254.1|12
1652074880000|2022-05-09 05:41:20|257|254.1|256.97|254.07|257.01|254.11|256.96|254.06|9
1652074890000|2022-05-09 05:41:30|256.96|254.06|256.96|254.06|256.97|254.07|256.96|254.06|5
1652074900000|2022-05-09 05:41:40|256.97|254.07|256.97|254.07|256.98|254.08|256.97|254.07|3
1652074910000|2022-05-09 05:41:50|256.98|254.08|256.97|254.07|256.99|254.09|256.97|254.07|6
1652074920000|2022-05-09 05:42:00|256.96|254.06|256.85|253.95|256.96|254.06|256.84|253.94|12
1652074930000|2022-05-09 05:42:10|256.86|253.96|257.06|254.16|257.06|254.16|256.86|253.96|27
1652074940000|2022-05-09 05:42:20|257.13|254.23|257.19|254.29|257.2|254.3|257.08|254.18|25
1652074950000|2022-05-09 05:42:30|257.2|254.3|257.1|254.2|257.21|254.31|257.1|254.2|13
1652074960000|2022-05-09 05:42:40|257.11|254.21|257.15|254.25|257.15|254.25|257|254.1|23
1652074970000|2022-05-09 05:42:50|257.14|254.24|257.08|254.18|257.16|254.26|257.07|254.17|20
1652074980000|2022-05-09 05:43:00|257.11|254.21|257.03|254.13|257.11|254.21|256.93|254.03|19
1652074990000|2022-05-09 05:43:10|257.02|254.12|257.13|254.23|257.2|254.3|257.02|254.12|26
1652075000000|2022-05-09 05:43:20|257.11|254.21|257.18|254.28|257.21|254.31|257.11|254.21|20
1652075010000|2022-05-09 05:43:30|257.2|254.3|257.19|254.29|257.2|254.3|257.18|254.28|11
1652075020000|2022-05-09 05:43:40|257.2|254.3|257.12|254.22|257.2|254.3|257.1|254.2|14
1652075030000|2022-05-09 05:43:50|257.11|254.21|257.1|254.2|257.12|254.22|257.1|254.2|6
1652075040000|2022-05-09 05:44:00|257.11|254.21|257.11|254.21|257.13|254.23|257.1|254.2|13
1652075050000|2022-05-09 05:44:10|257.13|254.23|257.06|254.16|257.14|254.24|257.06|254.16|11
1652075060000|2022-05-09 05:44:20|257.05|254.15|257.03|254.13|257.05|254.15|256.96|254.06|6
1652075070000|2022-05-09 05:44:30|257.02|254.12|256.85|253.95|257.02|254.12|256.8|253.9|13
1652075080000|2022-05-09 05:44:40|256.89|253.99|256.87|253.97|256.9|254|256.82|253.92|14
1652075090000|2022-05-09 05:44:50|256.88|253.98|256.86|253.96|256.89|253.99|256.85|253.95|8
1652075100000|2022-05-09 05:45:00|256.83|253.93|256.85|253.95|256.86|253.96|256.83|253.93|12
1652075110000|2022-05-09 05:45:10|256.86|253.96|256.92|254.02|256.94|254.04|256.86|253.96|14
1652075120000|2022-05-09 05:45:20|256.93|254.03|256.94|254.04|256.99|254.09|256.92|254.02|15
1652075130000|2022-05-09 05:45:30|256.95|254.05|256.96|254.06|256.98|254.08|256.94|254.04|6
1652075140000|2022-05-09 05:45:40|256.95|254.05|256.95|254.05|256.95|254.05|256.94|254.04|3
1652075150000|2022-05-09 05:45:50|256.97|254.07|256.92|254.02|256.97|254.07|256.92|254.02|6
1652075160000|2022-05-09 05:46:00|256.91|254.01|256.87|253.97|256.91|254.01|256.87|253.97|5
1652075180000|2022-05-09 05:46:20|256.85|253.95|256.85|253.95|256.87|253.97|256.85|253.95|6
1652075190000|2022-05-09 05:46:30|256.86|253.96|256.85|253.95|256.86|253.96|256.85|253.95|4
1652075200000|2022-05-09 05:46:40|256.86|253.96|256.9|254|256.9|254|256.86|253.96|6
1652075210000|2022-05-09 05:46:50|256.91|254.01|256.94|254.04|256.98|254.08|256.89|253.99|15
1652075230000|2022-05-09 05:47:10|256.96|254.06|256.95|254.05|256.96|254.06|256.95|254.05|2
1652075240000|2022-05-09 05:47:20|256.96|254.06|256.95|254.05|256.96|254.06|256.95|254.05|4
1652075250000|2022-05-09 05:47:30|256.94|254.04|256.91|254.01|256.94|254.04|256.91|254.01|4
1652075260000|2022-05-09 05:47:40|256.92|254.02|256.96|254.06|256.96|254.06|256.92|254.02|6
1652075270000|2022-05-09 05:47:50|256.94|254.04|256.93|254.03|256.97|254.07|256.93|254.03|12
1652075280000|2022-05-09 05:48:00|256.92|254.02|256.91|254.01|256.92|254.02|256.91|254.01|2
1652075290000|2022-05-09 05:48:10|256.92|254.02|256.95|254.05|256.95|254.05|256.92|254.02|4
1652075300000|2022-05-09 05:48:20|256.91|254.01|256.93|254.03|256.96|254.06|256.91|254.01|8
1652075310000|2022-05-09 05:48:30|256.94|254.04|256.94|254.04|256.97|254.07|256.94|254.04|6
1652075320000|2022-05-09 05:48:40|256.93|254.03|256.84|253.94|256.93|254.03|256.84|253.94|7
1652075330000|2022-05-09 05:48:50|256.85|253.95|256.84|253.94|256.85|253.95|256.84|253.94|8
1652075340000|2022-05-09 05:49:00|256.83|253.93|256.83|253.93|256.84|253.94|256.83|253.93|3
1652075350000|2022-05-09 05:49:10|256.84|253.94|256.77|253.87|256.84|253.94|256.77|253.87|8
1652075360000|2022-05-09 05:49:20|256.76|253.86|256.65|253.75|256.76|253.86|256.65|253.75|9
1652075370000|2022-05-09 05:49:30|256.64|253.74|256.66|253.76|256.66|253.76|256.58|253.68|14
1652075380000|2022-05-09 05:49:40|256.65|253.75|256.42|253.52|256.66|253.76|256.35|253.45|15
1652075390000|2022-05-09 05:49:50|256.44|253.54|256.09|253.19|256.44|253.54|256.01|253.11|24
1652075400000|2022-05-09 05:50:00|256.12|253.22|256.15|253.25|256.26|253.36|256.12|253.22|18
1652075410000|2022-05-09 05:50:10|256.17|253.27|256.25|253.35|256.29|253.39|256.13|253.23|14
1652075420000|2022-05-09 05:50:20|256.17|253.27|256.03|253.13|256.2|253.3|256.03|253.13|25
1652075430000|2022-05-09 05:50:30|256|253.1|256.21|253.31|256.23|253.33|255.99|253.09|31
1652075440000|2022-05-09 05:50:40|256.22|253.32|256.16|253.26|256.28|253.38|256.11|253.21|28
1652075450000|2022-05-09 05:50:50|256.15|253.25|256.05|253.15|256.15|253.25|256.05|253.15|16
1652075460000|2022-05-09 05:51:00|256.06|253.16|256.1|253.2|256.12|253.22|255.98|253.08|12
1652075470000|2022-05-09 05:51:10|256.11|253.21|256.05|253.15|256.11|253.21|256.05|253.15|17
1652075480000|2022-05-09 05:51:20|256.06|253.16|256.03|253.13|256.06|253.16|256.02|253.12|11
1652075490000|2022-05-09 05:51:30|256.04|253.14|256.07|253.17|256.07|253.17|256.03|253.13|9
1652075500000|2022-05-09 05:51:40|256.05|253.15|256.07|253.17|256.08|253.18|256.04|253.14|15
1652075510000|2022-05-09 05:51:50|256.04|253.14|256.08|253.18|256.11|253.21|256.04|253.14|12
1652075520000|2022-05-09 05:52:00|256.07|253.17|256.06|253.16|256.11|253.21|256.01|253.11|20
1652075530000|2022-05-09 05:52:10|256.08|253.18|256.08|253.18|256.08|253.18|256.03|253.13|7
1652075540000|2022-05-09 05:52:20|256.07|253.17|256.08|253.18|256.11|253.21|256.05|253.15|13
1652075550000|2022-05-09 05:52:30|256.09|253.19|256.13|253.23|256.13|253.23|256.09|253.19|7
1652075560000|2022-05-09 05:52:40|256.15|253.25|256.09|253.19|256.17|253.27|256.07|253.17|10
1652075570000|2022-05-09 05:52:50|256.08|253.18|256.1|253.2|256.1|253.2|256.08|253.18|8
1652075580000|2022-05-09 05:53:00|256.09|253.19|256.1|253.2|256.11|253.21|256.07|253.17|8
1652075590000|2022-05-09 05:53:10|256.11|253.21|256.06|253.16|256.19|253.29|256.06|253.16|21
1652075600000|2022-05-09 05:53:20|256.08|253.18|256.08|253.18|256.09|253.19|256|253.1|18
1652075610000|2022-05-09 05:53:30|256.05|253.15|255.99|253.09|256.05|253.15|255.95|253.05|18
1652075620000|2022-05-09 05:53:40|256|253.1|256.01|253.11|256.03|253.13|255.99|253.09|8
1652075630000|2022-05-09 05:53:50|256.02|253.12|256.03|253.13|256.04|253.14|256.01|253.11|10
1652075640000|2022-05-09 05:54:00|256.02|253.12|256.02|253.12|256.02|253.12|256.01|253.11|7
1652075650000|2022-05-09 05:54:10|256.01|253.11|256.05|253.15|256.05|253.15|256.01|253.11|7
1652075670000|2022-05-09 05:54:30|256.06|253.16|256.16|253.26|256.17|253.27|256.06|253.16|14
1652075680000|2022-05-09 05:54:40|256.17|253.27|256.15|253.25|256.24|253.34|256.14|253.24|17
1652075690000|2022-05-09 05:54:50|256.17|253.27|256.2|253.3|256.2|253.3|256.02|253.12|25
1652075700000|2022-05-09 05:55:00|256.19|253.29|256.11|253.21|256.2|253.3|256.11|253.21|12
1652075710000|2022-05-09 05:55:10|256.09|253.19|256.09|253.19|256.13|253.23|256.08|253.18|11
1652075720000|2022-05-09 05:55:20|256.1|253.2|256.09|253.19|256.1|253.2|256.09|253.19|4
1652075730000|2022-05-09 05:55:30|256.08|253.18|256.06|253.16|256.08|253.18|256.05|253.15|13
1652075740000|2022-05-09 05:55:40|256.09|253.19|256.17|253.27|256.19|253.29|256.09|253.19|24
1652075750000|2022-05-09 05:55:50|256.18|253.28|256.25|253.35|256.26|253.36|256.18|253.28|11
1652075760000|2022-05-09 05:56:00|256.26|253.36|256.24|253.34|256.27|253.37|256.24|253.34|11
1652075770000|2022-05-09 05:56:10|256.18|253.28|256.18|253.28|256.18|253.28|256.12|253.22|17
1652075780000|2022-05-09 05:56:20|256.17|253.27|256.22|253.32|256.23|253.33|256.17|253.27|9
1652075790000|2022-05-09 05:56:30|256.21|253.31|256.22|253.32|256.22|253.32|256.21|253.31|2
1652075800000|2022-05-09 05:56:40|256.21|253.31|256.23|253.33|256.23|253.33|256.21|253.31|5
1652075810000|2022-05-09 05:56:50|256.22|253.32|256.27|253.37|256.27|253.37|256.21|253.31|15
1652075820000|2022-05-09 05:57:00|256.26|253.36|256.2|253.3|256.26|253.36|256.17|253.27|12
1652075830000|2022-05-09 05:57:10|256.18|253.28|256.16|253.26|256.2|253.3|256.16|253.26|7
1652075840000|2022-05-09 05:57:20|256.17|253.27|256.08|253.18|256.18|253.28|256.05|253.15|23
1652075850000|2022-05-09 05:57:30|256.1|253.2|256.06|253.16|256.1|253.2|256.04|253.14|12
1652075860000|2022-05-09 05:57:40|256.08|253.18|256.01|253.11|256.09|253.19|255.99|253.09|19
1652075870000|2022-05-09 05:57:50|256|253.1|256.02|253.12|256.03|253.13|256|253.1|7
1652075880000|2022-05-09 05:58:00|256.03|253.13|256|253.1|256.03|253.13|255.94|253.04|16
1652075890000|2022-05-09 05:58:10|255.99|253.09|256.06|253.16|256.06|253.16|255.98|253.08|17
1652075900000|2022-05-09 05:58:20|256.04|253.14|255.98|253.08|256.04|253.14|255.98|253.08|11
1652075910000|2022-05-09 05:58:30|255.99|253.09|255.82|252.92|255.99|253.09|255.81|252.91|13
1652075920000|2022-05-09 05:58:40|255.83|252.93|255.81|252.91|255.86|252.96|255.8|252.9|21
1652075930000|2022-05-09 05:58:50|255.82|252.92|255.9|253|255.9|253|255.82|252.92|11
1652075940000|2022-05-09 05:59:00|255.93|253.03|255.95|253.05|255.95|253.05|255.87|252.97|23
1652075950000|2022-05-09 05:59:10|255.98|253.08|255.99|253.09|256.02|253.12|255.97|253.07|19
1652075960000|2022-05-09 05:59:20|256|253.1|256.01|253.11|256.01|253.11|256|253.1|4
1652075970000|2022-05-09 05:59:30|256|253.1|256.06|253.16|256.11|253.21|256|253.1|20
1652075980000|2022-05-09 05:59:40|256.1|253.2|256.11|253.21|256.15|253.25|256.06|253.16|18
1652075990000|2022-05-09 05:59:50|256.12|253.22|256.06|253.16|256.12|253.22|256.03|253.13|16
1652076000000|2022-05-09 06:00:00|256.05|253.15|256.15|253.25|256.15|253.25|256.04|253.14|20
1652076010000|2022-05-09 06:00:10|256.13|253.23|256.11|253.21|256.13|253.23|256.07|253.17|19
1652076020000|2022-05-09 06:00:20|256.1|253.2|256.12|253.22|256.16|253.26|256.08|253.18|22
1652076030000|2022-05-09 06:00:30|256.13|253.23|256.21|253.31|256.21|253.31|256.12|253.22|14
1652076040000|2022-05-09 06:00:40|256.19|253.29|256.2|253.3|256.26|253.36|256.17|253.27|22
1652076050000|2022-05-09 06:00:50|256.22|253.32|255.98|253.08|256.22|253.32|255.98|253.08|24
1652076060000|2022-05-09 06:01:00|256|253.1|255.97|253.07|256.01|253.11|255.92|253.02|24
1652076070000|2022-05-09 06:01:10|256.01|253.11|256.08|253.18|256.09|253.19|256|253.1|19
1652076080000|2022-05-09 06:01:20|256.07|253.17|256.07|253.17|256.08|253.18|256.07|253.17|5
1652076090000|2022-05-09 06:01:30|256.08|253.18|256.11|253.21|256.11|253.21|256.08|253.18|9
1652076100000|2022-05-09 06:01:40|256.1|253.2|256.09|253.19|256.1|253.2|256.09|253.19|8
1652076110000|2022-05-09 06:01:50|256.1|253.2|256.1|253.2|256.1|253.2|256.09|253.19|7
1652076120000|2022-05-09 06:02:00|256.11|253.21|256.22|253.32|256.22|253.32|256.11|253.21|12
1652076130000|2022-05-09 06:02:10|256.21|253.31|256.38|253.48|256.38|253.48|256.21|253.31|21
1652076140000|2022-05-09 06:02:20|256.36|253.46|256.53|253.63|256.54|253.64|256.35|253.45|22
1652076150000|2022-05-09 06:02:30|256.54|253.64|256.55|253.65|256.55|253.65|256.54|253.64|10
1652076160000|2022-05-09 06:02:40|256.56|253.66|256.55|253.65|256.56|253.66|256.55|253.65|4
1652076170000|2022-05-09 06:02:50|256.56|253.66|256.57|253.67|256.6|253.7|256.55|253.65|12
1652076180000|2022-05-09 06:03:00|256.55|253.65|256.73|253.83|256.74|253.84|256.55|253.65|26
1652076190000|2022-05-09 06:03:10|256.74|253.84|256.95|254.05|256.96|254.06|256.74|253.84|15
1652076200000|2022-05-09 06:03:20|256.96|254.06|256.99|254.09|257.07|254.17|256.96|254.06|19
1652076210000|2022-05-09 06:03:30|256.97|254.07|256.89|253.99|257.02|254.12|256.87|253.97|18
1652076220000|2022-05-09 06:03:40|256.9|254|257.09|254.19|257.1|254.2|256.9|254|22
1652076230000|2022-05-09 06:03:50|257.08|254.18|257|254.1|257.08|254.18|256.94|254.04|25
1652076240000|2022-05-09 06:04:00|257.01|254.11|256.95|254.05|257.01|254.11|256.94|254.04|21
1652076250000|2022-05-09 06:04:10|256.94|254.04|256.77|253.87|256.94|254.04|256.76|253.86|26
1652076260000|2022-05-09 06:04:20|256.76|253.86|256.67|253.77|256.79|253.89|256.67|253.77|8
1652076270000|2022-05-09 06:04:30|256.69|253.79|256.59|253.69|256.69|253.79|256.5|253.6|24
1652076280000|2022-05-09 06:04:40|256.58|253.68|256.57|253.67|256.61|253.71|256.53|253.63|13
1652076290000|2022-05-09 06:04:50|256.58|253.68|256.54|253.64|256.58|253.68|256.54|253.64|8
1652076300000|2022-05-09 06:05:00|256.51|253.61|256.64|253.74|256.64|253.74|256.51|253.61|14
1652076310000|2022-05-09 06:05:10|256.63|253.73|256.65|253.75|256.67|253.77|256.6|253.7|17
1652076320000|2022-05-09 06:05:20|256.66|253.76|256.71|253.81|256.71|253.81|256.65|253.75|12
1652076330000|2022-05-09 06:05:30|256.68|253.78|256.67|253.77|256.71|253.81|256.67|253.77|9
1652076340000|2022-05-09 06:05:40|256.68|253.78|256.68|253.78|256.69|253.79|256.67|253.77|13
1652076350000|2022-05-09 06:05:50|256.7|253.8|256.55|253.65|256.7|253.8|256.53|253.63|21
1652076360000|2022-05-09 06:06:00|256.54|253.64|256.47|253.57|256.54|253.64|256.44|253.54|15
1652076370000|2022-05-09 06:06:10|256.45|253.55|256.43|253.53|256.47|253.57|256.42|253.52|12
1652076380000|2022-05-09 06:06:20|256.38|253.48|256.35|253.45|256.39|253.49|256.34|253.44|12
1652076390000|2022-05-09 06:06:30|256.34|253.44|256.18|253.28|256.34|253.44|256.16|253.26|14
1652076400000|2022-05-09 06:06:40|256.17|253.27|256.1|253.2|256.17|253.27|256.07|253.17|8
1652076410000|2022-05-09 06:06:50|256.09|253.19|255.94|253.04|256.09|253.19|255.92|253.02|9
1652076420000|2022-05-09 06:07:00|255.93|253.03|255.93|253.03|256.03|253.13|255.9|253|16
1652076430000|2022-05-09 06:07:10|255.89|252.99|255.77|252.87|255.89|252.99|255.76|252.86|12
1652076440000|2022-05-09 06:07:20|255.78|252.88|255.72|252.82|255.78|252.88|255.71|252.81|22
1652076450000|2022-05-09 06:07:30|255.7|252.8|255.41|252.51|255.72|252.82|255.36|252.46|24
1652076460000|2022-05-09 06:07:40|255.37|252.47|255.36|252.46|255.46|252.56|255.35|252.45|27
1652076470000|2022-05-09 06:07:50|255.37|252.47|255.5|252.6|255.51|252.61|255.35|252.45|24
1652076480000|2022-05-09 06:08:00|255.54|252.64|255.49|252.59|255.64|252.74|255.42|252.52|22
1652076490000|2022-05-09 06:08:10|255.47|252.57|255.44|252.54|255.47|252.57|255.26|252.36|27
1652076500000|2022-05-09 06:08:20|255.47|252.57|255.51|252.61|255.51|252.61|255.44|252.54|15
1652076510000|2022-05-09 06:08:30|255.5|252.6|255.6|252.7|255.62|252.72|255.5|252.6|25
1652076520000|2022-05-09 06:08:40|255.58|252.68|255.56|252.66|255.62|252.72|255.51|252.61|21
1652076530000|2022-05-09 06:08:50|255.55|252.65|255.49|252.59|255.58|252.68|255.49|252.59|14
1652076540000|2022-05-09 06:09:00|255.53|252.63|255.55|252.65|255.57|252.67|255.48|252.58|15
1652076550000|2022-05-09 06:09:10|255.56|252.66|255.57|252.67|255.6|252.7|255.54|252.64|13
1652076560000|2022-05-09 06:09:20|255.58|252.68|255.62|252.72|255.67|252.77|255.58|252.68|22
1652076570000|2022-05-09 06:09:30|255.63|252.73|255.57|252.67|255.65|252.75|255.55|252.65|14
1652076580000|2022-05-09 06:09:40|255.56|252.66|255.57|252.67|255.57|252.67|255.56|252.66|2
1652076590000|2022-05-09 06:09:50|255.56|252.66|255.41|252.51|255.57|252.67|255.39|252.49|13
1652076600000|2022-05-09 06:10:00|255.4|252.5|255.36|252.46|255.4|252.5|255.36|252.46|11
1652076610000|2022-05-09 06:10:10|255.33|252.43|255.22|252.32|255.33|252.43|255.22|252.32|25
1652076620000|2022-05-09 06:10:20|255.26|252.36|254.94|252.04|255.29|252.39|254.94|252.04|26
1652076630000|2022-05-09 06:10:30|254.97|252.07|254.97|252.07|255.05|252.15|254.88|251.98|27
1652076640000|2022-05-09 06:10:40|254.98|252.08|254.85|251.95|255.02|252.12|254.84|251.94|29
1652076650000|2022-05-09 06:10:50|254.99|252.09|254.67|251.77|254.99|252.09|254.66|251.76|23
1652076660000|2022-05-09 06:11:00|254.66|251.76|254.7|251.8|254.84|251.94|254.63|251.73|27
1652076670000|2022-05-09 06:11:10|254.68|251.78|254.74|251.84|254.85|251.95|254.62|251.72|32
1652076680000|2022-05-09 06:11:20|254.78|251.88|254.71|251.81|254.89|251.99|254.71|251.81|21
1652076690000|2022-05-09 06:11:30|254.72|251.82|254.67|251.77|254.73|251.83|254.67|251.77|19
1652076700000|2022-05-09 06:11:40|254.66|251.76|254.62|251.72|254.67|251.77|254.58|251.68|12
1652076710000|2022-05-09 06:11:50|254.61|251.71|254.48|251.58|254.61|251.71|254.48|251.58|10
1652076720000|2022-05-09 06:12:00|254.51|251.61|254.51|251.61|254.54|251.64|254.45|251.55|28
1652076730000|2022-05-09 06:12:10|254.52|251.62|254.79|251.89|254.79|251.89|254.52|251.62|29
1652076740000|2022-05-09 06:12:20|254.81|251.91|254.65|251.75|254.82|251.92|254.65|251.75|24
1652076750000|2022-05-09 06:12:30|254.63|251.73|254.77|251.87|254.82|251.92|254.6|251.7|30
1652076760000|2022-05-09 06:12:40|254.76|251.86|254.71|251.81|254.76|251.86|254.62|251.72|26
1652076770000|2022-05-09 06:12:50|254.73|251.83|254.89|251.99|255|252.1|254.71|251.81|29
1652076780000|2022-05-09 06:13:00|254.91|252.01|254.89|251.99|254.92|252.02|254.79|251.89|23
1652076790000|2022-05-09 06:13:10|254.9|252|255.05|252.15|255.05|252.15|254.9|252|19
1652076800000|2022-05-09 06:13:20|255.02|252.12|255.23|252.33|255.26|252.36|255.02|252.12|20
1652076810000|2022-05-09 06:13:30|255.22|252.32|255.41|252.51|255.41|252.51|255.22|252.32|14
1652076820000|2022-05-09 06:13:40|255.42|252.52|255.34|252.44|255.43|252.53|255.34|252.44|20
1652076830000|2022-05-09 06:13:50|255.31|252.41|255.3|252.4|255.31|252.41|255.28|252.38|17
1652076840000|2022-05-09 06:14:00|255.29|252.39|255.19|252.29|255.29|252.39|255.11|252.21|24
1652076850000|2022-05-09 06:14:10|255.23|252.33|255.27|252.37|255.29|252.39|255.13|252.23|23
1652076860000|2022-05-09 06:14:20|255.23|252.33|255.26|252.36|255.26|252.36|255.14|252.24|19
1652076870000|2022-05-09 06:14:30|255.23|252.33|255.45|252.55|255.48|252.58|255.23|252.33|23
1652076880000|2022-05-09 06:14:40|255.44|252.54|255.38|252.48|255.5|252.6|255.34|252.44|29
1652076890000|2022-05-09 06:14:50|255.37|252.47|255.42|252.52|255.42|252.52|255.29|252.39|22
1652076900000|2022-05-09 06:15:00|255.43|252.53|255.39|252.49|255.43|252.53|255.37|252.47|19
1652076910000|2022-05-09 06:15:10|255.4|252.5|255.47|252.57|255.49|252.59|255.36|252.46|15
1652076920000|2022-05-09 06:15:20|255.48|252.58|255.64|252.74|255.7|252.8|255.48|252.58|18
1652076930000|2022-05-09 06:15:30|255.62|252.72|255.75|252.85|255.75|252.85|255.59|252.69|25
1652076940000|2022-05-09 06:15:40|255.76|252.86|255.86|252.96|255.86|252.96|255.7|252.8|19
1652076950000|2022-05-09 06:15:50|255.85|252.95|255.72|252.82|255.85|252.95|255.67|252.77|22
1652076960000|2022-05-09 06:16:00|255.75|252.85|255.65|252.75|255.82|252.92|255.63|252.73|24
1652076970000|2022-05-09 06:16:10|255.66|252.76|255.58|252.68|255.67|252.77|255.51|252.61|19
1652076980000|2022-05-09 06:16:20|255.63|252.73|255.75|252.85|255.78|252.88|255.63|252.73|24
1652076990000|2022-05-09 06:16:30|255.74|252.84|255.83|252.93|255.84|252.94|255.74|252.84|22
1652077000000|2022-05-09 06:16:40|255.96|253.06|255.77|252.87|255.96|253.06|255.75|252.85|21
1652077010000|2022-05-09 06:16:50|255.8|252.9|255.67|252.77|255.82|252.92|255.67|252.77|20
1652077020000|2022-05-09 06:17:00|255.66|252.76|255.61|252.71|255.66|252.76|255.58|252.68|23
1652077030000|2022-05-09 06:17:10|255.62|252.72|255.71|252.81|255.72|252.82|255.53|252.63|27
1652077040000|2022-05-09 06:17:20|255.67|252.77|255.62|252.72|255.71|252.81|255.57|252.67|19
1652077050000|2022-05-09 06:17:30|255.61|252.71|255.55|252.65|255.63|252.73|255.54|252.64|16
1652077060000|2022-05-09 06:17:40|255.56|252.66|255.51|252.61|255.56|252.66|255.46|252.56|28
1652077070000|2022-05-09 06:17:50|255.5|252.6|255.58|252.68|255.59|252.69|255.48|252.58|27
1652077080000|2022-05-09 06:18:00|255.59|252.69|255.67|252.77|255.67|252.77|255.59|252.69|22
1652077090000|2022-05-09 06:18:10|255.7|252.8|255.79|252.89|255.83|252.93|255.69|252.79|21
1652077100000|2022-05-09 06:18:20|255.8|252.9|255.64|252.74|255.8|252.9|255.6|252.7|17
1652077110000|2022-05-09 06:18:30|255.66|252.76|255.76|252.86|255.76|252.86|255.65|252.75|25
1652077120000|2022-05-09 06:18:40|255.75|252.85|255.8|252.9|255.81|252.91|255.75|252.85|19
1652077130000|2022-05-09 06:18:50|255.79|252.89|255.73|252.83|255.8|252.9|255.73|252.83|15
1652077140000|2022-05-09 06:19:00|255.71|252.81|255.42|252.52|255.77|252.87|255.4|252.5|32
1652077150000|2022-05-09 06:19:10|255.43|252.53|255.36|252.46|255.43|252.53|255.32|252.42|26
1652077160000|2022-05-09 06:19:20|255.4|252.5|255.36|252.46|255.4|252.5|255.34|252.44|27
1652077170000|2022-05-09 06:19:30|255.35|252.45|255.59|252.69|255.59|252.69|255.3|252.4|28
1652077180000|2022-05-09 06:19:40|255.62|252.72|255.71|252.81|255.71|252.81|255.59|252.69|24
1652077190000|2022-05-09 06:19:50|255.7|252.8|255.7|252.8|255.71|252.81|255.64|252.74|28
1652077200000|2022-05-09 06:20:00|255.66|252.76|255.56|252.66|255.67|252.77|255.56|252.66|28
1652077210000|2022-05-09 06:20:10|255.51|252.61|255.47|252.57|255.52|252.62|255.44|252.54|19
1652077220000|2022-05-09 06:20:20|255.46|252.56|255.2|252.3|255.47|252.57|255.19|252.29|23
1652077230000|2022-05-09 06:20:30|255.19|252.29|255.22|252.32|255.24|252.34|255.14|252.24|26
1652077240000|2022-05-09 06:20:40|255.23|252.33|255.29|252.39|255.29|252.39|255.22|252.32|18
1652077250000|2022-05-09 06:20:50|255.3|252.4|255.27|252.37|255.33|252.43|255.27|252.37|25
1652077260000|2022-05-09 06:21:00|255.25|252.35|255.19|252.29|255.25|252.35|255.13|252.23|19
1652077270000|2022-05-09 06:21:10|255.16|252.26|255.26|252.36|255.26|252.36|255.14|252.24|18
1652077280000|2022-05-09 06:21:20|255.25|252.35|255.22|252.32|255.25|252.35|255.22|252.32|15
1652077290000|2022-05-09 06:21:30|255.21|252.31|255.27|252.37|255.27|252.37|255.21|252.31|18
1652077300000|2022-05-09 06:21:40|255.28|252.38|255.24|252.34|255.28|252.38|255.24|252.34|4
1652077310000|2022-05-09 06:21:50|255.22|252.32|255.21|252.31|255.23|252.33|255.21|252.31|10
1652077320000|2022-05-09 06:22:00|255.18|252.28|255.18|252.28|255.21|252.31|255.18|252.28|13
1652077330000|2022-05-09 06:22:10|255.19|252.29|255.29|252.39|255.33|252.43|255.19|252.29|14
1652077340000|2022-05-09 06:22:20|255.28|252.38|255.3|252.4|255.34|252.44|255.28|252.38|19
1652077350000|2022-05-09 06:22:30|255.28|252.38|255.24|252.34|255.29|252.39|255.24|252.34|13
1652077360000|2022-05-09 06:22:40|255.25|252.35|255.27|252.37|255.27|252.37|255.24|252.34|9
1652077370000|2022-05-09 06:22:50|255.26|252.36|255.34|252.44|255.39|252.49|255.26|252.36|22
1652077380000|2022-05-09 06:23:00|255.33|252.43|255.25|252.35|255.35|252.45|255.25|252.35|12
1652077390000|2022-05-09 06:23:10|255.24|252.34|255.25|252.35|255.26|252.36|255.24|252.34|6
1652077400000|2022-05-09 06:23:20|255.23|252.33|255.19|252.29|255.23|252.33|255.11|252.21|21
1652077410000|2022-05-09 06:23:30|255.18|252.28|255.34|252.44|255.4|252.5|255.15|252.25|31
1652077420000|2022-05-09 06:23:40|255.35|252.45|255.35|252.45|255.37|252.47|255.34|252.44|11
1652077430000|2022-05-09 06:23:50|255.36|252.46|255.37|252.47|255.38|252.48|255.26|252.36|14
1652077440000|2022-05-09 06:24:00|255.36|252.46|255.37|252.47|255.38|252.48|255.35|252.45|10
1652077450000|2022-05-09 06:24:10|255.38|252.48|255.41|252.51|255.45|252.55|255.38|252.48|15
1652077460000|2022-05-09 06:24:20|255.4|252.5|255.49|252.59|255.52|252.62|255.39|252.49|12
1652077470000|2022-05-09 06:24:30|255.5|252.6|255.54|252.64|255.62|252.72|255.5|252.6|24
1652077480000|2022-05-09 06:24:40|255.56|252.66|255.54|252.64|255.57|252.67|255.52|252.62|10
1652077490000|2022-05-09 06:24:50|255.55|252.65|255.57|252.67|255.57|252.67|255.53|252.63|12
1652077500000|2022-05-09 06:25:00|255.55|252.65|255.66|252.76|255.66|252.76|255.53|252.63|20
1652077510000|2022-05-09 06:25:10|255.7|252.8|255.86|252.96|255.86|252.96|255.7|252.8|25
1652077520000|2022-05-09 06:25:20|255.85|252.95|255.94|253.04|255.95|253.05|255.85|252.95|17
1652077530000|2022-05-09 06:25:30|255.95|253.05|256.04|253.14|256.04|253.14|255.94|253.04|14
1652077540000|2022-05-09 06:25:40|256.05|253.15|256.02|253.12|256.06|253.16|256.02|253.12|17
1652077550000|2022-05-09 06:25:50|256.01|253.11|256|253.1|256.02|253.12|255.96|253.06|15
1652077560000|2022-05-09 06:26:00|256.01|253.11|255.95|253.05|256.01|253.11|255.93|253.03|22
1652077570000|2022-05-09 06:26:10|255.94|253.04|255.84|252.94|255.95|253.05|255.81|252.91|17
1652077580000|2022-05-09 06:26:20|255.87|252.97|255.83|252.93|255.88|252.98|255.83|252.93|9
1652077590000|2022-05-09 06:26:30|255.82|252.92|255.79|252.89|255.82|252.92|255.74|252.84|9
1652077600000|2022-05-09 06:26:40|255.78|252.88|255.74|252.84|255.78|252.88|255.71|252.81|14
1652077610000|2022-05-09 06:26:50|255.73|252.83|255.71|252.81|255.74|252.84|255.71|252.81|9
1652077620000|2022-05-09 06:27:00|255.69|252.79|255.7|252.8|255.7|252.8|255.68|252.78|8
1652077630000|2022-05-09 06:27:10|255.69|252.79|255.73|252.83|255.75|252.85|255.65|252.75|12
1652077640000|2022-05-09 06:27:20|255.72|252.82|255.83|252.93|255.85|252.95|255.7|252.8|25
1652077650000|2022-05-09 06:27:30|255.84|252.94|255.78|252.88|255.84|252.94|255.77|252.87|15
1652077660000|2022-05-09 06:27:40|255.79|252.89|255.76|252.86|255.79|252.89|255.76|252.86|13
1652077670000|2022-05-09 06:27:50|255.77|252.87|255.83|252.93|255.84|252.94|255.75|252.85|10
1652077680000|2022-05-09 06:28:00|255.84|252.94|255.9|253|255.91|253.01|255.84|252.94|16
1652077690000|2022-05-09 06:28:10|255.89|252.99|255.86|252.96|255.89|252.99|255.83|252.93|13
1652077700000|2022-05-09 06:28:20|255.85|252.95|255.87|252.97|255.91|253.01|255.85|252.95|18
1652077710000|2022-05-09 06:28:30|255.85|252.95|255.93|253.03|255.93|253.03|255.85|252.95|18
1652077720000|2022-05-09 06:28:40|255.92|253.02|255.94|253.04|255.94|253.04|255.92|253.02|11
1652077730000|2022-05-09 06:28:50|255.93|253.03|255.87|252.97|255.93|253.03|255.87|252.97|7
1652077740000|2022-05-09 06:29:00|255.88|252.98|255.88|252.98|255.9|253|255.87|252.97|11
1652077750000|2022-05-09 06:29:10|255.89|252.99|255.91|253.01|255.93|253.03|255.88|252.98|17
1652077760000|2022-05-09 06:29:20|255.92|253.02|255.89|252.99|255.93|253.03|255.88|252.98|16
1652077770000|2022-05-09 06:29:30|255.9|253|255.88|252.98|255.9|253|255.88|252.98|10
1652077780000|2022-05-09 06:29:40|255.87|252.97|255.78|252.88|255.89|252.99|255.76|252.86|12
1652077790000|2022-05-09 06:29:50|255.77|252.87|255.74|252.84|255.77|252.87|255.73|252.83|15
1652077800000|2022-05-09 06:30:00|255.73|252.83|255.55|252.65|255.73|252.83|255.54|252.64|17
1652077810000|2022-05-09 06:30:10|255.54|252.64|255.54|252.64|255.55|252.65|255.54|252.64|7
1652077820000|2022-05-09 06:30:20|255.55|252.65|255.62|252.72|255.62|252.72|255.53|252.63|13
1652077830000|2022-05-09 06:30:30|255.63|252.73|255.9|253|255.9|253|255.61|252.71|26
1652077840000|2022-05-09 06:30:40|255.89|252.99|255.84|252.94|255.89|252.99|255.8|252.9|23
1652077850000|2022-05-09 06:30:50|255.83|252.93|255.85|252.95|255.86|252.96|255.82|252.92|14
1652077860000|2022-05-09 06:31:00|255.86|252.96|255.95|253.05|255.98|253.08|255.86|252.96|22
1652077870000|2022-05-09 06:31:10|255.96|253.06|255.97|253.07|256.07|253.17|255.95|253.05|21
1652077880000|2022-05-09 06:31:20|255.96|253.06|255.96|253.06|255.96|253.06|255.93|253.03|10
1652077890000|2022-05-09 06:31:30|255.94|253.04|256.11|253.21|256.11|253.21|255.93|253.03|17
1652077900000|2022-05-09 06:31:40|256.1|253.2|256.02|253.12|256.12|253.22|256.02|253.12|17
1652077910000|2022-05-09 06:31:50|256.01|253.11|256.12|253.22|256.13|253.23|256.01|253.11|10
1652077920000|2022-05-09 06:32:00|256.13|253.23|256.24|253.34|256.24|253.34|256.12|253.22|27
1652077930000|2022-05-09 06:32:10|256.26|253.36|256.34|253.44|256.42|253.52|256.26|253.36|22
1652077940000|2022-05-09 06:32:20|256.31|253.41|256.37|253.47|256.38|253.48|256.27|253.37|17
1652077950000|2022-05-09 06:32:30|256.38|253.48|256.37|253.47|256.4|253.5|256.37|253.47|11
1652077960000|2022-05-09 06:32:40|256.38|253.48|256.45|253.55|256.47|253.57|256.37|253.47|20
1652077970000|2022-05-09 06:32:50|256.47|253.57|256.35|253.45|256.47|253.57|256.35|253.45|17
1652077980000|2022-05-09 06:33:00|256.34|253.44|256.49|253.59|256.53|253.63|256.29|253.39|26
1652077990000|2022-05-09 06:33:10|256.5|253.6|256.45|253.55|256.5|253.6|256.42|253.52|24
1652078000000|2022-05-09 06:33:20|256.46|253.56|256.44|253.54|256.47|253.57|256.43|253.53|21
1652078010000|2022-05-09 06:33:30|256.43|253.53|256.36|253.46|256.44|253.54|256.36|253.46|21
1652078020000|2022-05-09 06:33:40|256.35|253.45|256.31|253.41|256.36|253.46|256.31|253.41|16
1652078030000|2022-05-09 06:33:50|256.32|253.42|256.36|253.46|256.37|253.47|256.32|253.42|11
1652078040000|2022-05-09 06:34:00|256.37|253.47|256.42|253.52|256.54|253.64|256.37|253.47|22
1652078050000|2022-05-09 06:34:10|256.41|253.51|256.32|253.42|256.43|253.53|256.32|253.42|21
1652078060000|2022-05-09 06:34:20|256.33|253.43|256.28|253.38|256.33|253.43|256.23|253.33|21
1652078070000|2022-05-09 06:34:30|256.27|253.37|256.21|253.31|256.29|253.39|256.19|253.29|14
1652078080000|2022-05-09 06:34:40|256.18|253.28|256.23|253.33|256.24|253.34|256.18|253.28|9
1652078090000|2022-05-09 06:34:50|256.21|253.31|256.29|253.39|256.32|253.42|256.21|253.31|17
1652078100000|2022-05-09 06:35:00|256.3|253.4|256.19|253.29|256.3|253.4|256.18|253.28|14
1652078110000|2022-05-09 06:35:10|256.18|253.28|255.94|253.04|256.18|253.28|255.94|253.04|15
1652078120000|2022-05-09 06:35:20|255.92|253.02|255.85|252.95|255.92|253.02|255.81|252.91|25
1652078130000|2022-05-09 06:35:30|255.84|252.94|255.95|253.05|255.96|253.06|255.8|252.9|24
1652078140000|2022-05-09 06:35:40|255.96|253.06|256.08|253.18|256.08|253.18|255.96|253.06|19
1652078150000|2022-05-09 06:35:50|256.11|253.21|256.01|253.11|256.14|253.24|256.01|253.11|23
1652078160000|2022-05-09 06:36:00|256.03|253.13|255.99|253.09|256.04|253.14|255.99|253.09|10
1652078170000|2022-05-09 06:36:10|255.98|253.08|255.97|253.07|255.98|253.08|255.94|253.04|10
1652078180000|2022-05-09 06:36:20|255.96|253.06|256.03|253.13|256.06|253.16|255.96|253.06|16
1652078190000|2022-05-09 06:36:30|256.05|253.15|256.11|253.21|256.11|253.21|256.04|253.14|9
1652078200000|2022-05-09 06:36:40|256.12|253.22|256.33|253.43|256.33|253.43|256.12|253.22|16
1652078210000|2022-05-09 06:36:50|256.31|253.41|256.31|253.41|256.33|253.43|256.17|253.27|17
1652078220000|2022-05-09 06:37:00|256.32|253.42|256.31|253.41|256.39|253.49|256.31|253.41|21
1652078230000|2022-05-09 06:37:10|256.28|253.38|256.25|253.35|256.31|253.41|256.19|253.29|18
1652078240000|2022-05-09 06:37:20|256.22|253.32|256.23|253.33|256.24|253.34|256.21|253.31|12
1652078250000|2022-05-09 06:37:30|256.22|253.32|256.22|253.32|256.23|253.33|256.22|253.32|3
1652078260000|2022-05-09 06:37:40|256.21|253.31|256.19|253.29|256.21|253.31|256.11|253.21|22
1652078270000|2022-05-09 06:37:50|256.18|253.28|256.16|253.26|256.19|253.29|256.15|253.25|11
1652078280000|2022-05-09 06:38:00|256.17|253.27|256.16|253.26|256.2|253.3|256.14|253.24|22
1652078290000|2022-05-09 06:38:10|256.15|253.25|256.15|253.25|256.17|253.27|256.14|253.24|5
1652078300000|2022-05-09 06:38:20|256.13|253.23|256.04|253.14|256.13|253.23|256.01|253.11|18
1652078310000|2022-05-09 06:38:30|256.05|253.15|256.02|253.12|256.06|253.16|256.02|253.12|8
1652078320000|2022-05-09 06:38:40|256.03|253.13|256.04|253.14|256.04|253.14|256.03|253.13|6
1652078330000|2022-05-09 06:38:50|256.03|253.13|255.79|252.89|256.03|253.13|255.76|252.86|22
1652078340000|2022-05-09 06:39:00|255.8|252.9|255.85|252.95|255.88|252.98|255.8|252.9|17
1652078350000|2022-05-09 06:39:10|255.84|252.94|255.92|253.02|255.92|253.02|255.83|252.93|13
1652078360000|2022-05-09 06:39:20|255.91|253.01|255.94|253.04|255.99|253.09|255.91|253.01|19
1652078370000|2022-05-09 06:39:30|255.93|253.03|255.9|253|255.93|253.03|255.9|253|3
1652078380000|2022-05-09 06:39:40|255.91|253.01|255.9|253|255.92|253.02|255.9|253|8
1652078390000|2022-05-09 06:39:50|255.91|253.01|255.91|253.01|255.92|253.02|255.91|253.01|5
1652078400000|2022-05-09 06:40:00|255.9|253|256.01|253.11|256.01|253.11|255.9|253|14
1652078410000|2022-05-09 06:40:10|256|253.1|256.05|253.15|256.05|253.15|256|253.1|6
1652078420000|2022-05-09 06:40:20|256.02|253.12|255.91|253.01|256.05|253.15|255.91|253.01|14
1652078430000|2022-05-09 06:40:30|255.9|253|255.8|252.9|255.9|253|255.79|252.89|19
1652078440000|2022-05-09 06:40:40|255.79|252.89|255.62|252.72|255.79|252.89|255.62|252.72|23
1652078450000|2022-05-09 06:40:50|255.65|252.75|255.57|252.67|255.68|252.78|255.53|252.63|25
1652078460000|2022-05-09 06:41:00|255.58|252.68|255.78|252.88|255.78|252.88|255.54|252.64|20
1652078470000|2022-05-09 06:41:10|255.8|252.9|255.85|252.95|255.85|252.95|255.79|252.89|17
1652078480000|2022-05-09 06:41:20|255.83|252.93|255.65|252.75|255.83|252.93|255.64|252.74|27
1652078490000|2022-05-09 06:41:30|255.64|252.74|255.65|252.75|255.66|252.76|255.62|252.72|15
1652078500000|2022-05-09 06:41:40|255.64|252.74|255.6|252.7|255.65|252.75|255.55|252.65|18
1652078510000|2022-05-09 06:41:50|255.59|252.69|255.52|252.62|255.59|252.69|255.52|252.62|9
1652078520000|2022-05-09 06:42:00|255.53|252.63|255.36|252.46|255.53|252.63|255.34|252.44|9
1652078530000|2022-05-09 06:42:10|255.38|252.48|255.43|252.53|255.53|252.63|255.38|252.48|23
1652078540000|2022-05-09 06:42:20|255.42|252.52|255.38|252.48|255.42|252.52|255.32|252.42|21
1652078550000|2022-05-09 06:42:30|255.35|252.45|255.39|252.49|255.45|252.55|255.32|252.42|21
1652078560000|2022-05-09 06:42:40|255.41|252.51|255.49|252.59|255.51|252.61|255.39|252.49|17
1652078570000|2022-05-09 06:42:50|255.51|252.61|255.43|252.53|255.52|252.62|255.42|252.52|18
1652078580000|2022-05-09 06:43:00|255.42|252.52|255.44|252.54|255.45|252.55|255.42|252.52|10
1652078590000|2022-05-09 06:43:10|255.43|252.53|255.44|252.54|255.44|252.54|255.43|252.53|2
1652078600000|2022-05-09 06:43:20|255.45|252.55|255.42|252.52|255.45|252.55|255.39|252.49|11
1652078610000|2022-05-09 06:43:30|255.41|252.51|255.54|252.64|255.54|252.64|255.4|252.5|14
1652078620000|2022-05-09 06:43:40|255.53|252.63|255.55|252.65|255.56|252.66|255.51|252.61|5
1652078630000|2022-05-09 06:43:50|255.54|252.64|255.45|252.55|255.54|252.64|255.44|252.54|19
1652078640000|2022-05-09 06:44:00|255.44|252.54|255.44|252.54|255.45|252.55|255.42|252.52|15
1652078650000|2022-05-09 06:44:10|255.47|252.57|255.5|252.6|255.51|252.61|255.47|252.57|4
1652078660000|2022-05-09 06:44:20|255.49|252.59|255.53|252.63|255.54|252.64|255.47|252.57|16
1652078670000|2022-05-09 06:44:30|255.55|252.65|255.66|252.76|255.67|252.77|255.53|252.63|11
1652078680000|2022-05-09 06:44:40|255.67|252.77|255.65|252.75|255.7|252.8|255.65|252.75|12
1652078690000|2022-05-09 06:44:50|255.66|252.76|255.75|252.85|255.75|252.85|255.64|252.74|10
1652078700000|2022-05-09 06:45:00|255.72|252.82|255.74|252.84|255.74|252.84|255.58|252.68|23
1652078710000|2022-05-09 06:45:10|255.75|252.85|255.78|252.88|255.78|252.88|255.71|252.81|16
1652078720000|2022-05-09 06:45:20|255.81|252.91|255.86|252.96|255.89|252.99|255.81|252.91|13
1652078730000|2022-05-09 06:45:30|255.88|252.98|256.09|253.19|256.09|253.19|255.88|252.98|16
1652078740000|2022-05-09 06:45:40|256.08|253.18|256.15|253.25|256.17|253.27|256.06|253.16|15
1652078750000|2022-05-09 06:45:50|256.14|253.24|256.2|253.3|256.2|253.3|256.12|253.22|11
1652078760000|2022-05-09 06:46:00|256.19|253.29|256.3|253.4|256.41|253.51|256.19|253.29|11
1652078770000|2022-05-09 06:46:10|256.29|253.39|256.23|253.33|256.3|253.4|256.23|253.33|17
1652078780000|2022-05-09 06:46:20|256.22|253.32|256.18|253.28|256.24|253.34|256.18|253.28|12
1652078790000|2022-05-09 06:46:30|256.19|253.29|256.08|253.18|256.19|253.29|256.08|253.18|11
1652078800000|2022-05-09 06:46:40|256.09|253.19|256.24|253.34|256.28|253.38|256.09|253.19|18
1652078810000|2022-05-09 06:46:50|256.26|253.36|256.32|253.42|256.33|253.43|256.24|253.34|17
1652078820000|2022-05-09 06:47:00|256.31|253.41|256.41|253.51|256.41|253.51|256.3|253.4|18
1652078830000|2022-05-09 06:47:10|256.4|253.5|256.49|253.59|256.49|253.59|256.39|253.49|14
1652078840000|2022-05-09 06:47:20|256.46|253.56|256.45|253.55|256.47|253.57|256.45|253.55|6
1652078850000|2022-05-09 06:47:30|256.43|253.53|256.48|253.58|256.48|253.58|256.41|253.51|14
1652078860000|2022-05-09 06:47:40|256.49|253.59|256.56|253.66|256.56|253.66|256.49|253.59|15
1652078870000|2022-05-09 06:47:50|256.57|253.67|256.58|253.68|256.59|253.69|256.55|253.65|7
1652078880000|2022-05-09 06:48:00|256.59|253.69|256.54|253.64|256.66|253.76|256.51|253.61|18
1652078890000|2022-05-09 06:48:10|256.55|253.65|256.6|253.7|256.65|253.75|256.54|253.64|13
1652078900000|2022-05-09 06:48:20|256.61|253.71|256.58|253.68|256.64|253.74|256.56|253.66|14
1652078910000|2022-05-09 06:48:30|256.55|253.65|256.63|253.73|256.63|253.73|256.54|253.64|17
1652078920000|2022-05-09 06:48:40|256.62|253.72|256.61|253.71|256.63|253.73|256.6|253.7|7
1652078930000|2022-05-09 06:48:50|256.6|253.7|256.6|253.7|256.61|253.71|256.59|253.69|11
1652078940000|2022-05-09 06:49:00|256.59|253.69|256.63|253.73|256.63|253.73|256.59|253.69|9
1652078950000|2022-05-09 06:49:10|256.62|253.72|256.64|253.74|256.64|253.74|256.62|253.72|7
1652078960000|2022-05-09 06:49:20|256.63|253.73|256.93|254.03|256.97|254.07|256.63|253.73|27
1652078970000|2022-05-09 06:49:30|256.92|254.02|256.83|253.93|256.93|254.03|256.83|253.93|17
1652078980000|2022-05-09 06:49:40|256.78|253.88|256.73|253.83|256.78|253.88|256.72|253.82|17
1652078990000|2022-05-09 06:49:50|256.72|253.82|256.63|253.73|256.73|253.83|256.59|253.69|15
1652079000000|2022-05-09 06:50:00|256.64|253.74|256.62|253.72|256.64|253.74|256.6|253.7|13
1652079010000|2022-05-09 06:50:10|256.63|253.73|256.6|253.7|256.63|253.73|256.55|253.65|10
1652079020000|2022-05-09 06:50:20|256.59|253.69|256.72|253.82|256.75|253.85|256.59|253.69|17
1652079030000|2022-05-09 06:50:30|256.69|253.79|256.6|253.7|256.7|253.8|256.58|253.68|20
1652079040000|2022-05-09 06:50:40|256.59|253.69|256.55|253.65|256.59|253.69|256.54|253.64|13
1652079050000|2022-05-09 06:50:50|256.56|253.66|256.56|253.66|256.61|253.71|256.54|253.64|14
1652079060000|2022-05-09 06:51:00|256.57|253.67|256.62|253.72|256.7|253.8|256.57|253.67|12
1652079070000|2022-05-09 06:51:10|256.63|253.73|256.52|253.62|256.63|253.73|256.52|253.62|5
1652079080000|2022-05-09 06:51:20|256.51|253.61|256.48|253.58|256.52|253.62|256.47|253.57|13
1652079090000|2022-05-09 06:51:30|256.49|253.59|256.55|253.65|256.56|253.66|256.49|253.59|10
1652079100000|2022-05-09 06:51:40|256.56|253.66|256.53|253.63|256.56|253.66|256.52|253.62|9
1652079110000|2022-05-09 06:51:50|256.52|253.62|256.54|253.64|256.55|253.65|256.48|253.58|12
1652079120000|2022-05-09 06:52:00|256.57|253.67|256.54|253.64|256.57|253.67|256.52|253.62|18
1652079130000|2022-05-09 06:52:10|256.55|253.65|256.61|253.71|256.65|253.75|256.55|253.65|24
1652079140000|2022-05-09 06:52:20|256.64|253.74|256.65|253.75|256.66|253.76|256.6|253.7|14
1652079150000|2022-05-09 06:52:30|256.66|253.76|256.71|253.81|256.76|253.86|256.65|253.75|10
1652079160000|2022-05-09 06:52:40|256.72|253.82|256.71|253.81|256.73|253.83|256.68|253.78|15
1652079170000|2022-05-09 06:52:50|256.74|253.84|256.73|253.83|256.78|253.88|256.69|253.79|18
1652079180000|2022-05-09 06:53:00|256.74|253.84|256.78|253.88|256.84|253.94|256.74|253.84|15
1652079190000|2022-05-09 06:53:10|256.79|253.89|256.83|253.93|256.83|253.93|256.78|253.88|9
1652079200000|2022-05-09 06:53:20|256.82|253.92|256.78|253.88|256.82|253.92|256.76|253.86|3
1652079210000|2022-05-09 06:53:30|256.82|253.92|256.8|253.9|256.83|253.93|256.79|253.89|12
1652079220000|2022-05-09 06:53:40|256.81|253.91|256.93|254.03|256.93|254.03|256.81|253.91|18
1652079230000|2022-05-09 06:53:50|256.91|254.01|256.88|253.98|256.94|254.04|256.88|253.98|13
1652079240000|2022-05-09 06:54:00|256.94|254.04|256.94|254.04|256.95|254.05|256.88|253.98|17
1652079250000|2022-05-09 06:54:10|256.89|253.99|256.9|254|256.9|254|256.84|253.94|16
1652079260000|2022-05-09 06:54:20|256.88|253.98|256.88|253.98|256.89|253.99|256.87|253.97|5
1652079270000|2022-05-09 06:54:30|256.87|253.97|256.8|253.9|256.92|254.02|256.8|253.9|11
1652079280000|2022-05-09 06:54:40|256.9|254|256.84|253.94|256.91|254.01|256.84|253.94|7
1652079290000|2022-05-09 06:54:50|256.87|253.97|256.86|253.96|256.89|253.99|256.86|253.96|9
1652079300000|2022-05-09 06:55:00|256.87|253.97|256.84|253.94|256.87|253.97|256.81|253.91|12
1652079310000|2022-05-09 06:55:10|256.86|253.96|256.76|253.86|256.86|253.96|256.76|253.86|12
1652079320000|2022-05-09 06:55:20|256.75|253.85|256.71|253.81|256.75|253.85|256.65|253.75|23
1652079330000|2022-05-09 06:55:30|256.66|253.76|256.71|253.81|256.72|253.82|256.66|253.76|11
1652079340000|2022-05-09 06:55:40|256.7|253.8|256.68|253.78|256.71|253.81|256.66|253.76|12
1652079350000|2022-05-09 06:55:50|256.67|253.77|256.66|253.76|256.67|253.77|256.64|253.74|5
1652079360000|2022-05-09 06:56:00|256.65|253.75|256.52|253.62|256.65|253.75|256.52|253.62|10
1652079370000|2022-05-09 06:56:10|256.48|253.58|256.44|253.54|256.48|253.58|256.44|253.54|11
1652079380000|2022-05-09 06:56:20|256.43|253.53|256.45|253.55|256.45|253.55|256.43|253.53|11
1652079390000|2022-05-09 06:56:30|256.5|253.6|256.48|253.58|256.51|253.61|256.48|253.58|9
1652079400000|2022-05-09 06:56:40|256.47|253.57|256.5|253.6|256.51|253.61|256.47|253.57|10
1652079410000|2022-05-09 06:56:50|256.51|253.61|256.67|253.77|256.69|253.79|256.51|253.61|26
1652079420000|2022-05-09 06:57:00|256.68|253.78|256.56|253.66|256.71|253.81|256.56|253.66|28
1652079430000|2022-05-09 06:57:10|256.55|253.65|256.53|253.63|256.56|253.66|256.47|253.57|20
1652079440000|2022-05-09 06:57:20|256.54|253.64|256.53|253.63|256.54|253.64|256.53|253.63|6
1652079450000|2022-05-09 06:57:30|256.54|253.64|256.52|253.62|256.59|253.69|256.52|253.62|11
1652079460000|2022-05-09 06:57:40|256.5|253.6|256.43|253.53|256.51|253.61|256.43|253.53|15
1652079470000|2022-05-09 06:57:50|256.46|253.56|256.47|253.57|256.49|253.59|256.45|253.55|18
1652079480000|2022-05-09 06:58:00|256.48|253.58|256.55|253.65|256.56|253.66|256.48|253.58|11
1652079490000|2022-05-09 06:58:10|256.54|253.64|256.53|253.63|256.55|253.65|256.52|253.62|8
1652079500000|2022-05-09 06:58:20|256.54|253.64|256.69|253.79|256.71|253.81|256.54|253.64|15
1652079510000|2022-05-09 06:58:30|256.68|253.78|256.67|253.77|256.7|253.8|256.64|253.74|15
1652079520000|2022-05-09 06:58:40|256.66|253.76|256.67|253.77|256.67|253.77|256.66|253.76|2
1652079530000|2022-05-09 06:58:50|256.69|253.79|256.73|253.83|256.76|253.86|256.69|253.79|10
1652079540000|2022-05-09 06:59:00|256.75|253.85|256.77|253.87|256.79|253.89|256.75|253.85|7
1652079550000|2022-05-09 06:59:10|256.76|253.86|256.76|253.86|256.79|253.89|256.72|253.82|11
1652079560000|2022-05-09 06:59:20|256.79|253.89|256.77|253.87|256.79|253.89|256.76|253.86|5
1652079570000|2022-05-09 06:59:30|256.79|253.89|256.66|253.76|256.79|253.89|256.65|253.75|22
1652079580000|2022-05-09 06:59:40|256.65|253.75|256.7|253.8|256.7|253.8|256.55|253.65|16
1652079590000|2022-05-09 06:59:50|256.69|253.79|256.74|253.84|256.77|253.87|256.69|253.79|6
1652079600000|2022-05-09 07:00:00|256.73|253.83|256.74|253.84|256.74|253.84|256.72|253.82|9
1652079610000|2022-05-09 07:00:10|256.72|253.82|256.58|253.68|256.72|253.82|256.58|253.68|12
1652079620000|2022-05-09 07:00:20|256.59|253.69|256.59|253.69|256.6|253.7|256.58|253.68|11
1652079630000|2022-05-09 07:00:30|256.61|253.71|256.57|253.67|256.61|253.71|256.54|253.64|19
1652079640000|2022-05-09 07:00:40|256.58|253.68|256.68|253.78|256.68|253.78|256.54|253.64|17
1652079650000|2022-05-09 07:00:50|256.69|253.79|256.98|254.08|256.99|254.09|256.66|253.76|29
1652079660000|2022-05-09 07:01:00|256.97|254.07|257.08|254.18|257.13|254.23|256.96|254.06|22
1652079670000|2022-05-09 07:01:10|257.07|254.17|257.14|254.24|257.14|254.24|257.05|254.15|9
1652079680000|2022-05-09 07:01:20|257.11|254.21|257.17|254.27|257.19|254.29|257.08|254.18|13
1652079690000|2022-05-09 07:01:30|257.16|254.26|257.01|254.11|257.16|254.26|256.99|254.09|23
1652079700000|2022-05-09 07:01:40|256.96|254.06|257|254.1|257.01|254.11|256.96|254.06|13
1652079710000|2022-05-09 07:01:50|256.99|254.09|257.1|254.2|257.1|254.2|256.99|254.09|9
1652079720000|2022-05-09 07:02:00|257.13|254.23|257.16|254.26|257.16|254.26|256.99|254.09|18
1652079730000|2022-05-09 07:02:10|257.17|254.27|257.15|254.25|257.17|254.27|257.14|254.24|13
1652079740000|2022-05-09 07:02:20|257.14|254.24|257.24|254.34|257.24|254.34|257.14|254.24|12
1652079750000|2022-05-09 07:02:30|257.23|254.33|257.17|254.27|257.23|254.33|257.16|254.26|18
1652079760000|2022-05-09 07:02:40|257.18|254.28|257.33|254.43|257.36|254.46|257.18|254.28|23
1652079770000|2022-05-09 07:02:50|257.34|254.44|257.45|254.55|257.51|254.61|257.34|254.44|21
1652079780000|2022-05-09 07:03:00|257.43|254.53|257.33|254.43|257.45|254.55|257.31|254.41|23
1652079790000|2022-05-09 07:03:10|257.34|254.44|257.4|254.5|257.47|254.57|257.34|254.44|17
1652079800000|2022-05-09 07:03:20|257.39|254.49|257.46|254.56|257.47|254.57|257.35|254.45|18
1652079810000|2022-05-09 07:03:30|257.47|254.57|257.49|254.59|257.5|254.6|257.45|254.55|6
1652079820000|2022-05-09 07:03:40|257.51|254.61|257.52|254.62|257.53|254.63|257.5|254.6|10
1652079830000|2022-05-09 07:03:50|257.53|254.63|257.58|254.68|257.69|254.79|257.53|254.63|22
1652079840000|2022-05-09 07:04:00|257.57|254.67|257.56|254.66|257.59|254.69|257.53|254.63|18
1652079850000|2022-05-09 07:04:10|257.55|254.65|257.46|254.56|257.56|254.66|257.45|254.55|15
1652079860000|2022-05-09 07:04:20|257.45|254.55|257.47|254.57|257.52|254.62|257.42|254.52|23
1652079870000|2022-05-09 07:04:30|257.48|254.58|257.5|254.6|257.55|254.65|257.48|254.58|19
1652079880000|2022-05-09 07:04:40|257.52|254.62|257.45|254.55|257.53|254.63|257.43|254.53|15
1652079890000|2022-05-09 07:04:50|257.44|254.54|257.48|254.58|257.48|254.58|257.39|254.49|9
1652079900000|2022-05-09 07:05:00|257.49|254.59|257.57|254.67|257.58|254.68|257.49|254.59|13
1652079910000|2022-05-09 07:05:10|257.56|254.66|257.46|254.56|257.57|254.67|257.46|254.56|11
1652079920000|2022-05-09 07:05:20|257.45|254.55|257.43|254.53|257.52|254.62|257.43|254.53|14
1652079930000|2022-05-09 07:05:30|257.42|254.52|257.45|254.55|257.49|254.59|257.42|254.52|20
1652079940000|2022-05-09 07:05:40|257.46|254.56|257.46|254.56|257.49|254.59|257.45|254.55|7
1652079950000|2022-05-09 07:05:50|257.45|254.55|257.4|254.5|257.45|254.55|257.39|254.49|18
1652079960000|2022-05-09 07:06:00|257.39|254.49|257.46|254.56|257.49|254.59|257.38|254.48|15
1652079970000|2022-05-09 07:06:10|257.44|254.54|257.53|254.63|257.53|254.63|257.44|254.54|13
1652079980000|2022-05-09 07:06:20|257.52|254.62|257.51|254.61|257.54|254.64|257.5|254.6|9
1652079990000|2022-05-09 07:06:30|257.52|254.62|257.58|254.68|257.59|254.69|257.52|254.62|11
1652080000000|2022-05-09 07:06:40|257.57|254.67|257.56|254.66|257.57|254.67|257.53|254.63|9
1652080010000|2022-05-09 07:06:50|257.55|254.65|257.55|254.65|257.56|254.66|257.54|254.64|9
1652080020000|2022-05-09 07:07:00|257.54|254.64|257.51|254.61|257.55|254.65|257.51|254.61|5
1652080030000|2022-05-09 07:07:10|257.5|254.6|257.51|254.61|257.52|254.62|257.44|254.54|16
1652080040000|2022-05-09 07:07:20|257.53|254.63|257.52|254.62|257.53|254.63|257.51|254.61|10
1652080050000|2022-05-09 07:07:30|257.53|254.63|257.49|254.59|257.53|254.63|257.47|254.57|13
1652080060000|2022-05-09 07:07:40|257.5|254.6|257.46|254.56|257.5|254.6|257.44|254.54|13
1652080070000|2022-05-09 07:07:50|257.45|254.55|257.5|254.6|257.52|254.62|257.44|254.54|23
1652080080000|2022-05-09 07:08:00|257.51|254.61|257.44|254.54|257.51|254.61|257.43|254.53|15
1652080090000|2022-05-09 07:08:10|257.45|254.55|257.29|254.39|257.45|254.55|257.29|254.39|25
1652080100000|2022-05-09 07:08:20|257.28|254.38|257.09|254.19|257.29|254.39|257.07|254.17|29
1652080110000|2022-05-09 07:08:30|257.12|254.22|257.14|254.24|257.14|254.24|257.12|254.22|8
1652080120000|2022-05-09 07:08:40|257.13|254.23|257.12|254.22|257.13|254.23|257.09|254.19|17
1652080130000|2022-05-09 07:08:50|257.11|254.21|257.07|254.17|257.12|254.22|257.07|254.17|8
1652080140000|2022-05-09 07:09:00|257.08|254.18|257.1|254.2|257.12|254.22|257.07|254.17|17
1652080150000|2022-05-09 07:09:10|257.12|254.22|257.13|254.23|257.13|254.23|257.11|254.21|9
1652080160000|2022-05-09 07:09:20|257.15|254.25|257.17|254.27|257.17|254.27|257.14|254.24|15
1652080170000|2022-05-09 07:09:30|257.18|254.28|257.22|254.32|257.24|254.34|257.18|254.28|14
1652080180000|2022-05-09 07:09:40|257.21|254.31|257.28|254.38|257.3|254.4|257.21|254.31|11
1652080190000|2022-05-09 07:09:50|257.26|254.36|257.24|254.34|257.26|254.36|257.24|254.34|3
1652080200000|2022-05-09 07:10:00|257.26|254.36|257.26|254.36|257.29|254.39|257.26|254.36|15
1652080210000|2022-05-09 07:10:10|257.25|254.35|257.29|254.39|257.29|254.39|257.25|254.35|4
1652080220000|2022-05-09 07:10:20|257.3|254.4|257.39|254.49|257.4|254.5|257.3|254.4|10
1652080230000|2022-05-09 07:10:30|257.4|254.5|257.4|254.5|257.47|254.57|257.37|254.47|18
1652080240000|2022-05-09 07:10:40|257.43|254.53|257.57|254.67|257.59|254.69|257.42|254.52|14
1652080250000|2022-05-09 07:10:50|257.56|254.66|257.56|254.66|257.57|254.67|257.55|254.65|7
1652080260000|2022-05-09 07:11:00|257.58|254.68|257.8|254.9|257.8|254.9|257.58|254.68|18
1652080270000|2022-05-09 07:11:10|257.82|254.92|257.84|254.94|257.93|255.03|257.82|254.92|19
1652080280000|2022-05-09 07:11:20|257.85|254.95|257.96|255.06|258.04|255.14|257.85|254.95|23
1652080290000|2022-05-09 07:11:30|258|255.1|257.93|255.03|258.02|255.12|257.92|255.02|27
1652080300000|2022-05-09 07:11:40|257.95|255.05|257.91|255.01|257.98|255.08|257.85|254.95|29
1652080310000|2022-05-09 07:11:50|257.89|254.99|257.87|254.97|257.9|255|257.86|254.96|21
1652080320000|2022-05-09 07:12:00|257.85|254.95|257.7|254.8|257.85|254.95|257.7|254.8|23
1652080330000|2022-05-09 07:12:10|257.71|254.81|257.7|254.8|257.73|254.83|257.64|254.74|16
1652080340000|2022-05-09 07:12:20|257.71|254.81|257.86|254.96|257.91|255.01|257.71|254.81|23
1652080350000|2022-05-09 07:12:30|257.89|254.99|257.87|254.97|257.96|255.06|257.86|254.96|14
1652080360000|2022-05-09 07:12:40|257.83|254.93|257.73|254.83|257.86|254.96|257.7|254.8|20
1652080370000|2022-05-09 07:12:50|257.72|254.82|257.69|254.79|257.74|254.84|257.65|254.75|20
1652080380000|2022-05-09 07:13:00|257.7|254.8|257.59|254.69|257.7|254.8|257.55|254.65|14
1652080390000|2022-05-09 07:13:10|257.6|254.7|257.65|254.75|257.66|254.76|257.57|254.67|17
1652080400000|2022-05-09 07:13:20|257.66|254.76|257.6|254.7|257.66|254.76|257.57|254.67|16
1652080410000|2022-05-09 07:13:30|257.62|254.72|257.61|254.71|257.62|254.72|257.61|254.71|6
1652080420000|2022-05-09 07:13:40|257.62|254.72|257.47|254.57|257.62|254.72|257.47|254.57|19
1652080430000|2022-05-09 07:13:50|257.45|254.55|257.62|254.72|257.62|254.72|257.4|254.5|18
1652080440000|2022-05-09 07:14:00|257.61|254.71|257.54|254.64|257.62|254.72|257.54|254.64|14
1652080450000|2022-05-09 07:14:10|257.55|254.65|257.48|254.58|257.55|254.65|257.48|254.58|9
1652080460000|2022-05-09 07:14:20|257.47|254.57|257.48|254.58|257.48|254.58|257.47|254.57|4
1652080470000|2022-05-09 07:14:30|257.49|254.59|257.49|254.59|257.5|254.6|257.49|254.59|3
1652080480000|2022-05-09 07:14:40|257.5|254.6|257.51|254.61|257.54|254.64|257.49|254.59|8
1652080490000|2022-05-09 07:14:50|257.5|254.6|257.49|254.59|257.52|254.62|257.49|254.59|6
1652080500000|2022-05-09 07:15:00|257.5|254.6|257.5|254.6|257.54|254.64|257.5|254.6|14
1652080510000|2022-05-09 07:15:10|257.49|254.59|257.51|254.61|257.51|254.61|257.49|254.59|5
1652080520000|2022-05-09 07:15:20|257.5|254.6|257.58|254.68|257.64|254.74|257.5|254.6|17
1652080530000|2022-05-09 07:15:30|257.57|254.67|257.52|254.62|257.58|254.68|257.5|254.6|17
1652080540000|2022-05-09 07:15:40|257.51|254.61|257.48|254.58|257.51|254.61|257.48|254.58|9
1652080550000|2022-05-09 07:15:50|257.4|254.5|257.39|254.49|257.44|254.54|257.38|254.48|15
1652080560000|2022-05-09 07:16:00|257.38|254.48|257.37|254.47|257.41|254.51|257.37|254.47|8
1652080570000|2022-05-09 07:16:10|257.36|254.46|257.29|254.39|257.36|254.46|257.27|254.37|21
1652080580000|2022-05-09 07:16:20|257.28|254.38|257.29|254.39|257.29|254.39|257.27|254.37|11
1652080590000|2022-05-09 07:16:30|257.28|254.38|257.26|254.36|257.29|254.39|257.25|254.35|14
1652080600000|2022-05-09 07:16:40|257.28|254.38|257.2|254.3|257.28|254.38|257.19|254.29|18
1652080610000|2022-05-09 07:16:50|257.21|254.31|257.23|254.33|257.26|254.36|257.21|254.31|9
1652080620000|2022-05-09 07:17:00|257.24|254.34|257.15|254.25|257.25|254.35|257.15|254.25|23
1652080630000|2022-05-09 07:17:10|257.14|254.24|257.07|254.17|257.15|254.25|257.06|254.16|27
1652080640000|2022-05-09 07:17:20|257.08|254.18|256.99|254.09|257.08|254.18|256.97|254.07|17
1652080650000|2022-05-09 07:17:30|256.97|254.07|256.97|254.07|257|254.1|256.96|254.06|19
1652080660000|2022-05-09 07:17:40|256.98|254.08|256.78|253.88|256.98|254.08|256.77|253.87|30
1652080670000|2022-05-09 07:17:50|256.81|253.91|256.76|253.86|256.86|253.96|256.76|253.86|27
1652080680000|2022-05-09 07:18:00|256.78|253.88|256.86|253.96|256.86|253.96|256.72|253.82|28
1652080690000|2022-05-09 07:18:10|256.85|253.95|256.86|253.96|256.89|253.99|256.83|253.93|27
1652080700000|2022-05-09 07:18:20|256.84|253.94|256.95|254.05|256.95|254.05|256.83|253.93|14
1652080710000|2022-05-09 07:18:30|256.98|254.08|256.97|254.07|257.02|254.12|256.92|254.02|24
1652080720000|2022-05-09 07:18:40|256.96|254.06|256.94|254.04|257.01|254.11|256.94|254.04|20
1652080730000|2022-05-09 07:18:50|256.95|254.05|256.94|254.04|256.96|254.06|256.88|253.98|18
1652080740000|2022-05-09 07:19:00|256.93|254.03|257.05|254.15|257.05|254.15|256.92|254.02|20
1652080750000|2022-05-09 07:19:10|257.06|254.16|256.96|254.06|257.11|254.21|256.96|254.06|24
1652080760000|2022-05-09 07:19:20|256.95|254.05|257.03|254.13|257.03|254.13|256.94|254.04|17
1652080770000|2022-05-09 07:19:30|257.04|254.14|257|254.1|257.04|254.14|256.99|254.09|8
1652080780000|2022-05-09 07:19:40|256.99|254.09|256.98|254.08|257|254.1|256.95|254.05|11
1652080790000|2022-05-09 07:19:50|256.99|254.09|256.99|254.09|257.02|254.12|256.98|254.08|10
1652080800000|2022-05-09 07:20:00|256.98|254.08|256.92|254.02|256.99|254.09|256.92|254.02|14
1652080810000|2022-05-09 07:20:10|256.9|254|256.86|253.96|256.9|254|256.86|253.96|15
1652080820000|2022-05-09 07:20:20|256.85|253.95|256.82|253.92|256.85|253.95|256.8|253.9|15
1652080830000|2022-05-09 07:20:30|256.85|253.95|256.78|253.88|256.85|253.95|256.77|253.87|15
1652080840000|2022-05-09 07:20:40|256.77|253.87|256.75|253.85|256.79|253.89|256.71|253.81|25
1652080850000|2022-05-09 07:20:50|256.74|253.84|256.73|253.83|256.78|253.88|256.73|253.83|18
1652080860000|2022-05-09 07:21:00|256.72|253.82|256.62|253.72|256.73|253.83|256.62|253.72|12
1652080870000|2022-05-09 07:21:10|256.61|253.71|256.58|253.68|256.61|253.71|256.57|253.67|17
1652080880000|2022-05-09 07:21:20|256.59|253.69|256.55|253.65|256.59|253.69|256.55|253.65|5
1652080890000|2022-05-09 07:21:30|256.54|253.64|256.41|253.51|256.57|253.67|256.41|253.51|20
1652080900000|2022-05-09 07:21:40|256.37|253.47|256.34|253.44|256.37|253.47|256.33|253.43|18
1652080910000|2022-05-09 07:21:50|256.33|253.43|256.35|253.45|256.36|253.46|256.33|253.43|17
1652080920000|2022-05-09 07:22:00|256.34|253.44|256.22|253.32|256.37|253.47|256.22|253.32|15
1652080930000|2022-05-09 07:22:10|256.21|253.31|255.58|252.68|256.21|253.31|255.58|252.68|28
1652080940000|2022-05-09 07:22:20|255.54|252.64|255.57|252.67|255.71|252.81|255.54|252.64|27
1652080950000|2022-05-09 07:22:30|255.59|252.69|255.59|252.69|255.6|252.7|255.56|252.66|12
1652080960000|2022-05-09 07:22:40|255.6|252.7|255.59|252.69|255.6|252.7|255.59|252.69|10
1652080970000|2022-05-09 07:22:50|255.6|252.7|255.6|252.7|255.6|252.7|255.59|252.69|9
1652080980000|2022-05-09 07:23:00|255.59|252.69|255.64|252.74|255.64|252.74|255.59|252.69|13
1652080990000|2022-05-09 07:23:10|255.63|252.73|255.74|252.84|255.76|252.86|255.59|252.69|18
1652081000000|2022-05-09 07:23:20|255.73|252.83|255.69|252.79|255.73|252.83|255.66|252.76|12
1652081010000|2022-05-09 07:23:30|255.7|252.8|255.7|252.8|255.7|252.8|255.69|252.79|3
1652081020000|2022-05-09 07:23:40|255.71|252.81|255.69|252.79|255.76|252.86|255.69|252.79|17
1652081030000|2022-05-09 07:23:50|255.7|252.8|255.69|252.79|255.7|252.8|255.67|252.77|17
1652081040000|2022-05-09 07:24:00|255.68|252.78|255.69|252.79|255.7|252.8|255.68|252.78|4
1652081050000|2022-05-09 07:24:10|255.7|252.8|255.66|252.76|255.7|252.8|255.64|252.74|11
1652081060000|2022-05-09 07:24:20|255.63|252.73|255.68|252.78|255.68|252.78|255.63|252.73|8
1652081070000|2022-05-09 07:24:30|255.7|252.8|255.64|252.74|255.7|252.8|255.64|252.74|12
1652081080000|2022-05-09 07:24:40|255.67|252.77|255.66|252.76|255.67|252.77|255.64|252.74|8
1652081090000|2022-05-09 07:24:50|255.67|252.77|255.66|252.76|255.67|252.77|255.65|252.75|6
1652081100000|2022-05-09 07:25:00|255.67|252.77|255.62|252.72|255.73|252.83|255.62|252.72|19
1652081110000|2022-05-09 07:25:10|255.63|252.73|255.61|252.71|255.65|252.75|255.61|252.71|10
1652081120000|2022-05-09 07:25:20|255.64|252.74|255.44|252.54|255.64|252.74|255.44|252.54|17
1652081130000|2022-05-09 07:25:30|255.42|252.52|255.46|252.56|255.48|252.58|255.36|252.46|25
1652081140000|2022-05-09 07:25:40|255.44|252.54|255.49|252.59|255.52|252.62|255.44|252.54|17
1652081150000|2022-05-09 07:25:50|255.48|252.58|255.52|252.62|255.53|252.63|255.48|252.58|8
1652081160000|2022-05-09 07:26:00|255.51|252.61|255.48|252.58|255.51|252.61|255.46|252.56|10
1652081170000|2022-05-09 07:26:10|255.44|252.54|255.51|252.61|255.51|252.61|255.4|252.5|10
1652081180000|2022-05-09 07:26:20|255.52|252.62|255.58|252.68|255.58|252.68|255.51|252.61|11
1652081190000|2022-05-09 07:26:30|255.59|252.69|255.85|252.95|255.85|252.95|255.59|252.69|21
1652081200000|2022-05-09 07:26:40|255.84|252.94|255.76|252.86|255.85|252.95|255.76|252.86|19
1652081210000|2022-05-09 07:26:50|255.75|252.85|255.82|252.92|255.83|252.93|255.74|252.84|20
1652081220000|2022-05-09 07:27:00|255.83|252.93|255.86|252.96|255.89|252.99|255.8|252.9|12
1652081230000|2022-05-09 07:27:10|255.85|252.95|255.72|252.82|255.85|252.95|255.71|252.81|17
1652081240000|2022-05-09 07:27:20|255.71|252.81|255.62|252.72|255.72|252.82|255.62|252.72|14
1652081250000|2022-05-09 07:27:30|255.61|252.71|255.58|252.68|255.62|252.72|255.58|252.68|13
1652081260000|2022-05-09 07:27:40|255.59|252.69|255.61|252.71|255.63|252.73|255.55|252.65|18
1652081270000|2022-05-09 07:27:50|255.62|252.72|255.6|252.7|255.65|252.75|255.58|252.68|19
1652081280000|2022-05-09 07:28:00|255.58|252.68|255.3|252.4|255.58|252.68|255.3|252.4|25
1652081290000|2022-05-09 07:28:10|255.29|252.39|255.42|252.52|255.46|252.56|255.29|252.39|17
1652081300000|2022-05-09 07:28:20|255.41|252.51|255.33|252.43|255.41|252.51|255.33|252.43|13
1652081310000|2022-05-09 07:28:30|255.32|252.42|255.29|252.39|255.32|252.42|255.29|252.39|8
1652081320000|2022-05-09 07:28:40|255.3|252.4|255.29|252.39|255.3|252.4|255.28|252.38|7
1652081330000|2022-05-09 07:28:50|255.3|252.4|255.3|252.4|255.32|252.42|255.28|252.38|16
1652081340000|2022-05-09 07:29:00|255.31|252.41|255.27|252.37|255.31|252.41|255.27|252.37|4
1652081350000|2022-05-09 07:29:10|255.26|252.36|255.22|252.32|255.27|252.37|255.2|252.3|12
1652081360000|2022-05-09 07:29:20|255.26|252.36|255.21|252.31|255.26|252.36|255.2|252.3|10
1652081370000|2022-05-09 07:29:30|255.22|252.32|255.27|252.37|255.28|252.38|255.21|252.31|9
1652081380000|2022-05-09 07:29:40|255.28|252.38|255.3|252.4|255.31|252.41|255.25|252.35|12
1652081390000|2022-05-09 07:29:50|255.32|252.42|255.25|252.35|255.32|252.42|255.24|252.34|17
1652081400000|2022-05-09 07:30:00|255.24|252.34|255.21|252.31|255.25|252.35|255.21|252.31|15
1652081410000|2022-05-09 07:30:10|255.13|252.23|255.21|252.31|255.22|252.32|255.13|252.23|16
1652081420000|2022-05-09 07:30:20|255.22|252.32|255.22|252.32|255.22|252.32|255.21|252.31|5
1652081430000|2022-05-09 07:30:30|255.21|252.31|255.21|252.31|255.23|252.33|255.2|252.3|16
1652081440000|2022-05-09 07:30:40|255.2|252.3|255.17|252.27|255.22|252.32|255.17|252.27|14
1652081450000|2022-05-09 07:30:50|255.15|252.25|255.04|252.14|255.17|252.27|255.04|252.14|10
1652081460000|2022-05-09 07:31:00|255.06|252.16|254.87|251.97|255.06|252.16|254.87|251.97|28
1652081470000|2022-05-09 07:31:10|254.86|251.96|254.69|251.79|254.87|251.97|254.66|251.76|27
1652081480000|2022-05-09 07:31:20|254.68|251.78|254.89|251.99|254.9|252|254.68|251.78|26
1652081490000|2022-05-09 07:31:30|254.9|252|254.96|252.06|255.01|252.11|254.84|251.94|27
1652081500000|2022-05-09 07:31:40|254.97|252.07|254.94|252.04|254.97|252.07|254.9|252|17
1652081510000|2022-05-09 07:31:50|254.93|252.03|254.91|252.01|254.93|252.03|254.91|252.01|3
1652081520000|2022-05-09 07:32:00|254.92|252.02|255.09|252.19|255.12|252.22|254.92|252.02|25
1652081530000|2022-05-09 07:32:10|255.1|252.2|255.2|252.3|255.2|252.3|255.1|252.2|10
1652081540000|2022-05-09 07:32:20|255.21|252.31|255.39|252.49|255.45|252.55|255.21|252.31|26
1652081550000|2022-05-09 07:32:30|255.38|252.48|255.39|252.49|255.41|252.51|255.37|252.47|12
1652081560000|2022-05-09 07:32:40|255.4|252.5|255.47|252.57|255.5|252.6|255.4|252.5|24
1652081570000|2022-05-09 07:32:50|255.46|252.56|255.64|252.74|255.64|252.74|255.45|252.55|16
1652081580000|2022-05-09 07:33:00|255.65|252.75|255.72|252.82|255.75|252.85|255.65|252.75|22
1652081590000|2022-05-09 07:33:10|255.71|252.81|255.78|252.88|255.81|252.91|255.71|252.81|14
1652081600000|2022-05-09 07:33:20|255.79|252.89|255.97|253.07|255.97|253.07|255.79|252.89|24
1652081610000|2022-05-09 07:33:30|255.98|253.08|255.97|253.07|255.98|253.08|255.91|253.01|16
1652081620000|2022-05-09 07:33:40|255.96|253.06|255.99|253.09|256|253.1|255.94|253.04|19
1652081630000|2022-05-09 07:33:50|256|253.1|255.89|252.99|256|253.1|255.89|252.99|18
1652081640000|2022-05-09 07:34:00|255.91|253.01|255.84|252.94|255.91|253.01|255.83|252.93|16
1652081650000|2022-05-09 07:34:10|255.83|252.93|255.91|253.01|255.95|253.05|255.83|252.93|19
1652081660000|2022-05-09 07:34:20|255.9|253|255.91|253.01|255.92|253.02|255.9|253|10
1652081670000|2022-05-09 07:34:30|255.9|253|255.89|252.99|255.92|253.02|255.89|252.99|9
1652081680000|2022-05-09 07:34:40|255.91|253.01|255.92|253.02|255.93|253.03|255.89|252.99|7
1652081690000|2022-05-09 07:34:50|255.95|253.05|255.65|252.75|255.95|253.05|255.64|252.74|27
1652081700000|2022-05-09 07:35:00|255.71|252.81|255.47|252.57|255.71|252.81|255.44|252.54|22
1652081710000|2022-05-09 07:35:10|255.46|252.56|255.19|252.29|255.46|252.56|255.16|252.26|30
1652081720000|2022-05-09 07:35:20|255.2|252.3|255.35|252.45|255.35|252.45|255.11|252.21|22
1652081730000|2022-05-09 07:35:30|255.36|252.46|255.49|252.59|255.55|252.65|255.36|252.46|25
1652081740000|2022-05-09 07:35:40|255.54|252.64|255.71|252.81|255.71|252.81|255.54|252.64|19
1652081750000|2022-05-09 07:35:50|255.7|252.8|255.8|252.9|255.85|252.95|255.7|252.8|25
1652081760000|2022-05-09 07:36:00|255.81|252.91|255.81|252.91|255.83|252.93|255.79|252.89|15
1652081770000|2022-05-09 07:36:10|255.82|252.92|255.81|252.91|255.83|252.93|255.78|252.88|17
1652081780000|2022-05-09 07:36:20|255.8|252.9|255.8|252.9|255.81|252.91|255.79|252.89|9
1652081790000|2022-05-09 07:36:30|255.79|252.89|255.79|252.89|255.79|252.89|255.78|252.88|3
1652081800000|2022-05-09 07:36:40|255.78|252.88|255.77|252.87|255.78|252.88|255.71|252.81|19
1652081810000|2022-05-09 07:36:50|255.76|252.86|255.77|252.87|255.78|252.88|255.75|252.85|11
1652081820000|2022-05-09 07:37:00|255.76|252.86|255.7|252.8|255.76|252.86|255.7|252.8|14
1652081830000|2022-05-09 07:37:10|255.69|252.79|255.61|252.71|255.69|252.79|255.59|252.69|14
1652081840000|2022-05-09 07:37:20|255.62|252.72|255.51|252.61|255.62|252.72|255.51|252.61|17
1652081850000|2022-05-09 07:37:30|255.5|252.6|255.5|252.6|255.57|252.67|255.47|252.57|17
1652081860000|2022-05-09 07:37:40|255.49|252.59|255.65|252.75|255.7|252.8|255.49|252.59|18
1652081870000|2022-05-09 07:37:50|255.66|252.76|255.79|252.89|255.81|252.91|255.65|252.75|23
1652081880000|2022-05-09 07:38:00|255.8|252.9|255.73|252.83|255.82|252.92|255.73|252.83|15
1652081890000|2022-05-09 07:38:10|255.75|252.85|255.77|252.87|255.77|252.87|255.71|252.81|24
1652081900000|2022-05-09 07:38:20|255.79|252.89|255.78|252.88|255.82|252.92|255.76|252.86|21
1652081910000|2022-05-09 07:38:30|255.79|252.89|255.8|252.9|255.81|252.91|255.79|252.89|3
1652081920000|2022-05-09 07:38:40|255.81|252.91|255.78|252.88|255.81|252.91|255.78|252.88|4
1652081930000|2022-05-09 07:38:50|255.82|252.92|255.79|252.89|255.82|252.92|255.79|252.89|10
1652081940000|2022-05-09 07:39:00|255.77|252.87|255.64|252.74|255.78|252.88|255.6|252.7|26
1652081950000|2022-05-09 07:39:10|255.65|252.75|255.61|252.71|255.65|252.75|255.57|252.67|21
1652081960000|2022-05-09 07:39:20|255.6|252.7|255.63|252.73|255.67|252.77|255.58|252.68|19
1652081970000|2022-05-09 07:39:30|255.64|252.74|255.71|252.81|255.72|252.82|255.62|252.72|13
1652081980000|2022-05-09 07:39:40|255.72|252.82|255.77|252.87|255.77|252.87|255.72|252.82|20
1652081990000|2022-05-09 07:39:50|255.75|252.85|255.8|252.9|255.8|252.9|255.74|252.84|20
1652082000000|2022-05-09 07:40:00|255.83|252.93|255.75|252.85|255.83|252.93|255.75|252.85|20
1652082010000|2022-05-09 07:40:10|255.76|252.86|255.75|252.85|255.77|252.87|255.75|252.85|15
1652082020000|2022-05-09 07:40:20|255.74|252.84|255.64|252.74|255.76|252.86|255.61|252.71|21
1652082030000|2022-05-09 07:40:30|255.63|252.73|255.54|252.64|255.63|252.73|255.54|252.64|14
1652082040000|2022-05-09 07:40:40|255.53|252.63|255.52|252.62|255.56|252.66|255.51|252.61|8
1652082050000|2022-05-09 07:40:50|255.55|252.65|255.58|252.68|255.59|252.69|255.51|252.61|17
1652082060000|2022-05-09 07:41:00|255.57|252.67|255.56|252.66|255.6|252.7|255.56|252.66|16
1652082070000|2022-05-09 07:41:10|255.57|252.67|255.56|252.66|255.57|252.67|255.55|252.65|12
1652082080000|2022-05-09 07:41:20|255.55|252.65|255.55|252.65|255.56|252.66|255.52|252.62|16
1652082090000|2022-05-09 07:41:30|255.54|252.64|255.55|252.65|255.56|252.66|255.54|252.64|8
1652082100000|2022-05-09 07:41:40|255.58|252.68|255.63|252.73|255.64|252.74|255.57|252.67|16
1652082110000|2022-05-09 07:41:50|255.64|252.74|255.69|252.79|255.7|252.8|255.62|252.72|15
1652082120000|2022-05-09 07:42:00|255.68|252.78|255.69|252.79|255.69|252.79|255.68|252.78|4
1652082130000|2022-05-09 07:42:10|255.68|252.78|255.69|252.79|255.69|252.79|255.67|252.77|12
1652082140000|2022-05-09 07:42:20|255.7|252.8|255.66|252.76|255.7|252.8|255.66|252.76|7
1652082150000|2022-05-09 07:42:30|255.67|252.77|255.69|252.79|255.69|252.79|255.66|252.76|7
1652082160000|2022-05-09 07:42:40|255.68|252.78|255.58|252.68|255.68|252.78|255.54|252.64|18
1652082170000|2022-05-09 07:42:50|255.61|252.71|255.63|252.73|255.64|252.74|255.59|252.69|10
1652082180000|2022-05-09 07:43:00|255.62|252.72|255.7|252.8|255.72|252.82|255.62|252.72|19
1652082190000|2022-05-09 07:43:10|255.67|252.77|255.63|252.73|255.67|252.77|255.63|252.73|9
1652082200000|2022-05-09 07:43:20|255.65|252.75|255.65|252.75|255.66|252.76|255.65|252.75|3
1652082210000|2022-05-09 07:43:30|255.66|252.76|255.64|252.74|255.67|252.77|255.64|252.74|10
1652082220000|2022-05-09 07:43:40|255.63|252.73|255.65|252.75|255.66|252.76|255.62|252.72|8
1652082230000|2022-05-09 07:43:50|255.67|252.77|255.72|252.82|255.72|252.82|255.67|252.77|9
1652082240000|2022-05-09 07:44:00|255.73|252.83|255.75|252.85|255.75|252.85|255.71|252.81|9
1652082250000|2022-05-09 07:44:10|255.81|252.91|255.81|252.91|255.82|252.92|255.8|252.9|7
1652082260000|2022-05-09 07:44:20|255.79|252.89|255.77|252.87|255.8|252.9|255.77|252.87|5
1652082270000|2022-05-09 07:44:30|255.78|252.88|255.79|252.89|255.79|252.89|255.77|252.87|6
1652082280000|2022-05-09 07:44:40|255.78|252.88|255.77|252.87|255.78|252.88|255.77|252.87|4
1652082290000|2022-05-09 07:44:50|255.76|252.86|255.77|252.87|255.79|252.89|255.71|252.81|13
1652082300000|2022-05-09 07:45:00|255.78|252.88|255.78|252.88|255.79|252.89|255.71|252.81|15
1652082310000|2022-05-09 07:45:10|255.76|252.86|255.76|252.86|255.78|252.88|255.74|252.84|6
1652082320000|2022-05-09 07:45:20|255.77|252.87|255.75|252.85|255.77|252.87|255.75|252.85|3
1652082330000|2022-05-09 07:45:30|255.74|252.84|255.76|252.86|255.76|252.86|255.74|252.84|3
1652082340000|2022-05-09 07:45:40|255.71|252.81|255.72|252.82|255.72|252.82|255.68|252.78|12
1652082350000|2022-05-09 07:45:50|255.73|252.83|255.72|252.82|255.76|252.86|255.71|252.81|16
1652082360000|2022-05-09 07:46:00|255.71|252.81|255.71|252.81|255.71|252.81|255.7|252.8|3
1652082370000|2022-05-09 07:46:10|255.7|252.8|255.75|252.85|255.76|252.86|255.7|252.8|7
1652082380000|2022-05-09 07:46:20|255.74|252.84|255.82|252.92|255.82|252.92|255.74|252.84|9
1652082390000|2022-05-09 07:46:30|255.81|252.91|255.94|253.04|255.94|253.04|255.81|252.91|17
1652082400000|2022-05-09 07:46:40|255.93|253.03|256.09|253.19|256.09|253.19|255.93|253.03|15
1652082410000|2022-05-09 07:46:50|256.11|253.21|256.09|253.19|256.12|253.22|256.09|253.19|8
1652082420000|2022-05-09 07:47:00|256.07|253.17|256.21|253.31|256.23|253.33|256.07|253.17|22
1652082430000|2022-05-09 07:47:10|256.22|253.32|256.3|253.4|256.35|253.45|256.21|253.31|17
1652082440000|2022-05-09 07:47:20|256.32|253.42|256.28|253.38|256.33|253.43|256.23|253.33|19
1652082450000|2022-05-09 07:47:30|256.27|253.37|256.12|253.22|256.27|253.37|256.12|253.22|19
1652082460000|2022-05-09 07:47:40|256.13|253.23|256.13|253.23|256.14|253.24|256.12|253.22|13
1652082470000|2022-05-09 07:47:50|256.12|253.22|256.05|253.15|256.13|253.23|256.04|253.14|8
1652082480000|2022-05-09 07:48:00|256.04|253.14|255.92|253.02|256.04|253.14|255.92|253.02|11
1652082490000|2022-05-09 07:48:10|255.9|253|255.82|252.92|255.9|253|255.73|252.83|19
1652082500000|2022-05-09 07:48:20|255.83|252.93|255.77|252.87|255.89|252.99|255.76|252.86|28
1652082510000|2022-05-09 07:48:30|255.78|252.88|255.65|252.75|255.78|252.88|255.64|252.74|22
1652082520000|2022-05-09 07:48:40|255.64|252.74|255.62|252.72|255.67|252.77|255.62|252.72|11
1652082530000|2022-05-09 07:48:50|255.6|252.7|255.52|252.62|255.61|252.71|255.52|252.62|16
1652082540000|2022-05-09 07:49:00|255.51|252.61|255.46|252.56|255.51|252.61|255.42|252.52|13
1652082550000|2022-05-09 07:49:10|255.47|252.57|255.5|252.6|255.55|252.65|255.47|252.57|19
1652082560000|2022-05-09 07:49:20|255.51|252.61|255.44|252.54|255.52|252.62|255.4|252.5|17
1652082570000|2022-05-09 07:49:30|255.43|252.53|255.26|252.36|255.44|252.54|255.09|252.19|33
1652082580000|2022-05-09 07:49:40|255.22|252.32|255.19|252.29|255.22|252.32|255.19|252.29|10
1652082590000|2022-05-09 07:49:50|255.2|252.3|255.32|252.42|255.35|252.45|255.2|252.3|21
1652082600000|2022-05-09 07:50:00|255.31|252.41|255.29|252.39|255.33|252.43|255.29|252.39|7
1652082610000|2022-05-09 07:50:10|255.3|252.4|255.27|252.37|255.31|252.41|255.26|252.36|12
1652082620000|2022-05-09 07:50:20|255.34|252.44|255.32|252.42|255.36|252.46|255.25|252.35|20
1652082630000|2022-05-09 07:50:30|255.3|252.4|255.31|252.41|255.34|252.44|255.3|252.4|15
1652082640000|2022-05-09 07:50:40|255.34|252.44|255.51|252.61|255.51|252.61|255.34|252.44|19
1652082650000|2022-05-09 07:50:50|255.54|252.64|255.67|252.77|255.69|252.79|255.52|252.62|24
1652082660000|2022-05-09 07:51:00|255.64|252.74|255.74|252.84|255.77|252.87|255.64|252.74|24
1652082670000|2022-05-09 07:51:10|255.72|252.82|255.87|252.97|255.87|252.97|255.72|252.82|19
1652082680000|2022-05-09 07:51:20|255.85|252.95|255.86|252.96|255.89|252.99|255.83|252.93|17
1652082690000|2022-05-09 07:51:30|255.87|252.97|256.12|253.22|256.12|253.22|255.87|252.97|24
1652082700000|2022-05-09 07:51:40|256.16|253.26|256.15|253.25|256.21|253.31|256.15|253.25|13
1652082710000|2022-05-09 07:51:50|256.13|253.23|255.97|253.07|256.13|253.23|255.97|253.07|29
1652082720000|2022-05-09 07:52:00|255.98|253.08|255.88|252.98|255.98|253.08|255.85|252.95|20
1652082730000|2022-05-09 07:52:10|255.9|253|255.92|253.02|255.92|253.02|255.84|252.94|18
1652082740000|2022-05-09 07:52:20|255.93|253.03|256.03|253.13|256.03|253.13|255.92|253.02|15
1652082750000|2022-05-09 07:52:30|256.02|253.12|255.86|252.96|256.02|253.12|255.86|252.96|16
1652082760000|2022-05-09 07:52:40|255.87|252.97|255.82|252.92|255.87|252.97|255.82|252.92|7
1652082770000|2022-05-09 07:52:50|255.83|252.93|255.74|252.84|255.84|252.94|255.72|252.82|15
1652082780000|2022-05-09 07:53:00|255.72|252.82|255.6|252.7|255.75|252.85|255.6|252.7|19
1652082790000|2022-05-09 07:53:10|255.59|252.69|255.66|252.76|255.7|252.8|255.59|252.69|18
1652082800000|2022-05-09 07:53:20|255.65|252.75|255.59|252.69|255.65|252.75|255.56|252.66|20
1652082810000|2022-05-09 07:53:30|255.6|252.7|255.68|252.78|255.69|252.79|255.58|252.68|15
1652082820000|2022-05-09 07:53:40|255.66|252.76|255.64|252.74|255.73|252.83|255.61|252.71|19
1652082830000|2022-05-09 07:53:50|255.65|252.75|255.62|252.72|255.65|252.75|255.6|252.7|19
1652082840000|2022-05-09 07:54:00|255.61|252.71|255.49|252.59|255.61|252.71|255.49|252.59|23
1652082850000|2022-05-09 07:54:10|255.48|252.58|255.25|252.35|255.5|252.6|255.25|252.35|30
1652082860000|2022-05-09 07:54:20|255.28|252.38|255.25|252.35|255.29|252.39|255.22|252.32|18
1652082870000|2022-05-09 07:54:30|255.24|252.34|255.23|252.33|255.25|252.35|255.21|252.31|10
1652082880000|2022-05-09 07:54:40|255.22|252.32|255.21|252.31|255.22|252.32|255.17|252.27|14
1652082890000|2022-05-09 07:54:50|255.23|252.33|255.18|252.28|255.23|252.33|255.18|252.28|11
1652082900000|2022-05-09 07:55:00|255.17|252.27|255.07|252.17|255.18|252.28|255.07|252.17|9
1652082910000|2022-05-09 07:55:10|255.04|252.14|255.18|252.28|255.19|252.29|255.01|252.11|18
1652082920000|2022-05-09 07:55:20|255.19|252.29|255.22|252.32|255.23|252.33|255.19|252.29|6
1652082930000|2022-05-09 07:55:30|255.21|252.31|255.16|252.26|255.22|252.32|255.11|252.21|21
1652082940000|2022-05-09 07:55:40|255.15|252.25|255.16|252.26|255.19|252.29|255.13|252.23|15
1652082950000|2022-05-09 07:55:50|255.15|252.25|255.15|252.25|255.16|252.26|255.13|252.23|15
1652082960000|2022-05-09 07:56:00|255.14|252.24|255.11|252.21|255.17|252.27|255.11|252.21|14
1652082970000|2022-05-09 07:56:10|255.1|252.2|255|252.1|255.11|252.21|255|252.1|32
1652082980000|2022-05-09 07:56:20|255.01|252.11|255.04|252.14|255.09|252.19|255.01|252.11|19
1652082990000|2022-05-09 07:56:30|255.02|252.12|255.03|252.13|255.03|252.13|254.98|252.08|9
1652083000000|2022-05-09 07:56:40|255.04|252.14|255.01|252.11|255.08|252.18|254.99|252.09|19
1652083010000|2022-05-09 07:56:50|254.99|252.09|255.1|252.2|255.1|252.2|254.99|252.09|9
1652083020000|2022-05-09 07:57:00|255.09|252.19|255.09|252.19|255.09|252.19|255.09|252.19|1
1652083030000|2022-05-09 07:57:10|255.11|252.21|255.11|252.21|255.11|252.21|255.11|252.21|1
1652083040000|2022-05-09 07:57:20|255.1|252.2|255.1|252.2|255.11|252.21|255.06|252.16|7
1652083050000|2022-05-09 07:57:30|255.08|252.18|255.1|252.2|255.12|252.22|254.94|252.04|18
1652083060000|2022-05-09 07:57:40|255.11|252.21|255.08|252.18|255.11|252.21|255.04|252.14|15
1652083070000|2022-05-09 07:57:50|255.09|252.19|255.01|252.11|255.1|252.2|255.01|252.11|20
1652083080000|2022-05-09 07:58:00|255|252.1|254.98|252.08|255.03|252.13|254.98|252.08|22
1652083090000|2022-05-09 07:58:10|254.99|252.09|255.04|252.14|255.04|252.14|254.98|252.08|14
1652083100000|2022-05-09 07:58:20|255.05|252.15|255.06|252.16|255.07|252.17|255.05|252.15|3
1652083110000|2022-05-09 07:58:30|255.05|252.15|255.02|252.12|255.06|252.16|255.02|252.12|8
1652083120000|2022-05-09 07:58:40|255.03|252.13|255.01|252.11|255.03|252.13|255.01|252.11|3
1652083130000|2022-05-09 07:58:50|255|252.1|254.95|252.05|255.02|252.12|254.95|252.05|10
1652083140000|2022-05-09 07:59:00|254.94|252.04|254.85|251.95|254.99|252.09|254.83|251.93|18
1652083150000|2022-05-09 07:59:10|254.86|251.96|254.87|251.97|254.9|252|254.82|251.92|19
1652083160000|2022-05-09 07:59:20|254.88|251.98|254.87|251.97|254.9|252|254.84|251.94|9
1652083170000|2022-05-09 07:59:30|254.86|251.96|254.9|252|254.91|252.01|254.84|251.94|15
1652083180000|2022-05-09 07:59:40|254.89|251.99|254.88|251.98|254.91|252.01|254.88|251.98|19
1652083190000|2022-05-09 07:59:50|254.87|251.97|254.88|251.98|254.89|251.99|254.87|251.97|8
1652083200000|2022-05-09 08:00:00|254.87|251.97|254.86|251.96|254.88|251.98|254.86|251.96|4
1652083210000|2022-05-09 08:00:10|254.87|251.97|254.91|252.01|254.91|252.01|254.86|251.96|6
1652083220000|2022-05-09 08:00:20|254.9|252|254.9|252|254.91|252.01|254.89|251.99|7
1652083230000|2022-05-09 08:00:30|254.89|251.99|254.9|252|254.9|252|254.89|251.99|2
1652083240000|2022-05-09 08:00:40|254.88|251.98|254.9|252|254.9|252|254.88|251.98|2
1652083250000|2022-05-09 08:00:50|254.86|251.96|254.89|251.99|254.9|252|254.86|251.96|12
1652083260000|2022-05-09 08:01:00|254.9|252|254.99|252.09|254.99|252.09|254.88|251.98|14
1652083270000|2022-05-09 08:01:10|255|252.1|254.95|252.05|255.01|252.11|254.92|252.02|17
1652083280000|2022-05-09 08:01:20|254.96|252.06|254.96|252.06|255|252.1|254.96|252.06|13
1652083290000|2022-05-09 08:01:30|254.98|252.08|254.94|252.04|254.98|252.08|254.93|252.03|9
1652083300000|2022-05-09 08:01:40|254.93|252.03|254.94|252.04|254.96|252.06|254.93|252.03|10
1652083310000|2022-05-09 08:01:50|254.95|252.05|254.95|252.05|254.96|252.06|254.94|252.04|12
1652083320000|2022-05-09 08:02:00|254.96|252.06|254.9|252|254.96|252.06|254.88|251.98|14
1652083330000|2022-05-09 08:02:10|254.89|251.99|254.88|251.98|254.91|252.01|254.86|251.96|11
1652083340000|2022-05-09 08:02:20|254.86|251.96|254.8|251.9|254.91|252.01|254.8|251.9|15
1652083350000|2022-05-09 08:02:30|254.81|251.91|254.78|251.88|254.82|251.92|254.71|251.81|17
1652083360000|2022-05-09 08:02:40|254.79|251.89|254.79|251.89|254.8|251.9|254.78|251.88|7
1652083370000|2022-05-09 08:02:50|254.78|251.88|254.72|251.82|254.78|251.88|254.71|251.81|16
1652083380000|2022-05-09 08:03:00|254.71|251.81|254.52|251.62|254.73|251.83|254.36|251.46|18
1652083390000|2022-05-09 08:03:10|254.55|251.65|254.7|251.8|254.81|251.91|254.55|251.65|31
1652083400000|2022-05-09 08:03:20|254.71|251.81|254.48|251.58|254.72|251.82|254.43|251.53|28
1652083410000|2022-05-09 08:03:30|254.5|251.6|254.56|251.66|254.57|251.67|254.45|251.55|26
1652083420000|2022-05-09 08:03:40|254.55|251.65|254.56|251.66|254.58|251.68|254.55|251.65|15
1652083430000|2022-05-09 08:03:50|254.57|251.67|254.56|251.66|254.66|251.76|254.56|251.66|17
1652083440000|2022-05-09 08:04:00|254.57|251.67|254.52|251.62|254.58|251.68|254.51|251.61|14
1652083450000|2022-05-09 08:04:10|254.51|251.61|254.48|251.58|254.54|251.64|254.44|251.54|23
1652083460000|2022-05-09 08:04:20|254.49|251.59|254.54|251.64|254.56|251.66|254.46|251.56|16
1652083470000|2022-05-09 08:04:30|254.52|251.62|254.51|251.61|254.57|251.67|254.51|251.61|9
1652083480000|2022-05-09 08:04:40|254.5|251.6|254.6|251.7|254.61|251.71|254.5|251.6|14
1652083490000|2022-05-09 08:04:50|254.58|251.68|254.63|251.73|254.64|251.74|254.57|251.67|21
1652083500000|2022-05-09 08:05:00|254.6|251.7|254.6|251.7|254.62|251.72|254.6|251.7|16
1652083510000|2022-05-09 08:05:10|254.61|251.71|254.62|251.72|254.65|251.75|254.59|251.69|15
1652083520000|2022-05-09 08:05:20|254.63|251.73|254.59|251.69|254.63|251.73|254.59|251.69|7
1652083530000|2022-05-09 08:05:30|254.6|251.7|254.62|251.72|254.62|251.72|254.6|251.7|2
1652083540000|2022-05-09 08:05:40|254.61|251.71|254.62|251.72|254.62|251.72|254.61|251.71|4
1652083550000|2022-05-09 08:05:50|254.63|251.73|254.63|251.73|254.64|251.74|254.6|251.7|9
1652083560000|2022-05-09 08:06:00|254.64|251.74|254.64|251.74|254.66|251.76|254.64|251.74|7
1652083570000|2022-05-09 08:06:10|254.63|251.73|254.57|251.67|254.63|251.73|254.57|251.67|7
1652083580000|2022-05-09 08:06:20|254.54|251.64|254.51|251.61|254.58|251.68|254.5|251.6|11
1652083590000|2022-05-09 08:06:30|254.5|251.6|254.35|251.45|254.5|251.6|254.34|251.44|19
1652083600000|2022-05-09 08:06:40|254.33|251.43|254.29|251.39|254.35|251.45|254.25|251.35|18
1652083610000|2022-05-09 08:06:50|254.3|251.4|254.31|251.41|254.33|251.43|254.23|251.33|19
1652083620000|2022-05-09 08:07:00|254.3|251.4|254.25|251.35|254.3|251.4|254.25|251.35|17
1652083630000|2022-05-09 08:07:10|254.24|251.34|254.26|251.36|254.27|251.37|254.24|251.34|6
1652083640000|2022-05-09 08:07:20|254.24|251.34|254.1|251.2|254.24|251.34|254.06|251.16|23
1652083650000|2022-05-09 08:07:30|254.11|251.21|254.15|251.25|254.19|251.29|254.09|251.19|23
1652083660000|2022-05-09 08:07:40|254.17|251.27|254.19|251.29|254.22|251.32|254.15|251.25|21
1652083670000|2022-05-09 08:07:50|254.2|251.3|254.21|251.31|254.22|251.32|254.2|251.3|14
1652083680000|2022-05-09 08:08:00|254.22|251.32|254.19|251.29|254.22|251.32|254.18|251.28|8
1652083690000|2022-05-09 08:08:10|254.2|251.3|254.3|251.4|254.33|251.43|254.2|251.3|19
1652083700000|2022-05-09 08:08:20|254.29|251.39|254.41|251.51|254.42|251.52|254.28|251.38|16
1652083710000|2022-05-09 08:08:30|254.42|251.52|254.57|251.67|254.57|251.67|254.39|251.49|14
1652083720000|2022-05-09 08:08:40|254.58|251.68|254.59|251.69|254.63|251.73|254.58|251.68|19
1652083730000|2022-05-09 08:08:50|254.58|251.68|254.58|251.68|254.61|251.71|254.55|251.65|12
1652083740000|2022-05-09 08:09:00|254.55|251.65|254.58|251.68|254.59|251.69|254.54|251.64|6
1652083750000|2022-05-09 08:09:10|254.57|251.67|254.56|251.66|254.58|251.68|254.55|251.65|4
1652083760000|2022-05-09 08:09:20|254.55|251.65|254.56|251.66|254.57|251.67|254.55|251.65|8
1652083770000|2022-05-09 08:09:30|254.57|251.67|254.53|251.63|254.57|251.67|254.51|251.61|8
1652083780000|2022-05-09 08:09:40|254.54|251.64|254.93|252.03|254.93|252.03|254.54|251.64|9
1652083790000|2022-05-09 08:09:50|254.83|251.93|255.03|252.13|255.03|252.13|254.83|251.93|23
1652083800000|2022-05-09 08:10:00|255.1|252.2|254.97|252.07|255.25|252.35|254.95|252.05|33
1652083810000|2022-05-09 08:10:10|254.98|252.08|255.12|252.22|255.14|252.24|254.98|252.08|28
1652083820000|2022-05-09 08:10:20|255.14|252.24|255.08|252.18|255.14|252.24|255.08|252.18|10
1652083830000|2022-05-09 08:10:30|255.06|252.16|255.09|252.19|255.09|252.19|255.06|252.16|11
1652083840000|2022-05-09 08:10:40|255.08|252.18|255.08|252.18|255.08|252.18|255.08|252.18|1
1652083850000|2022-05-09 08:10:50|255.09|252.19|255.05|252.15|255.09|252.19|255.05|252.15|9
1652083860000|2022-05-09 08:11:00|255.06|252.16|255.1|252.2|255.11|252.21|255|252.1|18
1652083870000|2022-05-09 08:11:10|255.07|252.17|255.05|252.15|255.07|252.17|255.04|252.14|13
1652083880000|2022-05-09 08:11:20|255.04|252.14|255.06|252.16|255.08|252.18|255.04|252.14|11
1652083890000|2022-05-09 08:11:30|255.05|252.15|255.06|252.16|255.08|252.18|255.01|252.11|12
1652083900000|2022-05-09 08:11:40|255.11|252.21|255.13|252.23|255.15|252.25|255.11|252.21|6
1652083910000|2022-05-09 08:11:50|255.14|252.24|255.08|252.18|255.15|252.25|255.05|252.15|13
1652083920000|2022-05-09 08:12:00|255.09|252.19|255.08|252.18|255.09|252.19|255.08|252.18|2
1652083930000|2022-05-09 08:12:10|255.09|252.19|255.08|252.18|255.09|252.19|255.06|252.16|9
1652083940000|2022-05-09 08:12:20|255.1|252.2|255.15|252.25|255.16|252.26|255.09|252.19|25
1652083950000|2022-05-09 08:12:30|255.16|252.26|255.15|252.25|255.18|252.28|255.15|252.25|12
1652083960000|2022-05-09 08:12:40|255.14|252.24|255.22|252.32|255.22|252.32|255.13|252.23|13
1652083970000|2022-05-09 08:12:50|255.21|252.31|255.21|252.31|255.23|252.33|255.18|252.28|10
1652083980000|2022-05-09 08:13:00|255.22|252.32|255.2|252.3|255.22|252.32|255.18|252.28|11
1652083990000|2022-05-09 08:13:10|255.21|252.31|255.19|252.29|255.21|252.31|255.19|252.29|12
1652084000000|2022-05-09 08:13:20|255.18|252.28|255.19|252.29|255.2|252.3|255.17|252.27|7
1652084010000|2022-05-09 08:13:30|255.2|252.3|255.18|252.28|255.2|252.3|255.18|252.28|2
1652084020000|2022-05-09 08:13:40|255.17|252.27|255.18|252.28|255.19|252.29|255.17|252.27|6
1652084030000|2022-05-09 08:13:50|255.19|252.29|255.16|252.26|255.2|252.3|255.15|252.25|7
1652084040000|2022-05-09 08:14:00|255.15|252.25|255.14|252.24|255.15|252.25|255.14|252.24|4
1652084050000|2022-05-09 08:14:10|255.15|252.25|255.2|252.3|255.2|252.3|255.12|252.22|7
1652084060000|2022-05-09 08:14:20|255.19|252.29|255.17|252.27|255.21|252.31|255.17|252.27|5
1652084070000|2022-05-09 08:14:30|255.16|252.26|255.19|252.29|255.2|252.3|255.13|252.23|9
1652084080000|2022-05-09 08:14:40|255.22|252.32|255.21|252.31|255.24|252.34|255.21|252.31|9
1652084090000|2022-05-09 08:14:50|255.22|252.32|255.22|252.32|255.23|252.33|255.21|252.31|7
1652084100000|2022-05-09 08:15:00|255.23|252.33|255.27|252.37|255.3|252.4|255.21|252.31|11
1652084110000|2022-05-09 08:15:10|255.26|252.36|255.32|252.42|255.33|252.43|255.26|252.36|18
1652084120000|2022-05-09 08:15:20|255.24|252.34|255.07|252.17|255.27|252.37|255.07|252.17|22
1652084130000|2022-05-09 08:15:30|255.08|252.18|254.99|252.09|255.09|252.19|254.96|252.06|20
1652084140000|2022-05-09 08:15:40|255.01|252.11|254.96|252.06|255.01|252.11|254.93|252.03|17
1652084150000|2022-05-09 08:15:50|254.98|252.08|254.91|252.01|254.98|252.08|254.91|252.01|14
1652084160000|2022-05-09 08:16:00|254.92|252.02|254.86|251.96|254.92|252.02|254.85|251.95|14
1652084170000|2022-05-09 08:16:10|254.84|251.94|254.8|251.9|254.86|251.96|254.8|251.9|7
1652084180000|2022-05-09 08:16:20|254.79|251.89|254.56|251.66|254.79|251.89|254.52|251.62|21
1652084190000|2022-05-09 08:16:30|254.65|251.75|254.64|251.74|254.7|251.8|254.58|251.68|25
1652084200000|2022-05-09 08:16:40|254.65|251.75|255.14|252.24|255.18|252.28|254.65|251.75|26
1652084210000|2022-05-09 08:16:50|255.11|252.21|255.29|252.39|255.35|252.45|255.11|252.21|32
1652084220000|2022-05-09 08:17:00|255.31|252.41|255.41|252.51|255.43|252.53|255.31|252.41|19
1652084230000|2022-05-09 08:17:10|255.42|252.52|255.43|252.53|255.51|252.61|255.41|252.51|24
1652084240000|2022-05-09 08:17:20|255.47|252.57|255.27|252.37|255.48|252.58|255.19|252.29|24
1652084250000|2022-05-09 08:17:30|255.26|252.36|255.19|252.29|255.27|252.37|255.18|252.28|11
1652084260000|2022-05-09 08:17:40|255.18|252.28|255.17|252.27|255.19|252.29|255.14|252.24|15
1652084270000|2022-05-09 08:17:50|255.16|252.26|255.17|252.27|255.2|252.3|255.15|252.25|15
1652084280000|2022-05-09 08:18:00|255.15|252.25|255.16|252.26|255.17|252.27|255.15|252.25|9
1652084290000|2022-05-09 08:18:10|255.13|252.23|255.02|252.12|255.13|252.23|254.95|252.05|20
1652084300000|2022-05-09 08:18:20|255.01|252.11|255.01|252.11|255.03|252.13|255.01|252.11|7
1652084310000|2022-05-09 08:18:30|255.02|252.12|254.92|252.02|255.04|252.14|254.92|252.02|17
1652084320000|2022-05-09 08:18:40|254.93|252.03|254.88|251.98|254.93|252.03|254.87|251.97|9
1652084330000|2022-05-09 08:18:50|254.87|251.97|254.85|251.95|254.9|252|254.85|251.95|16
1652084340000|2022-05-09 08:19:00|254.84|251.94|254.84|251.94|254.86|251.96|254.81|251.91|17
1652084350000|2022-05-09 08:19:10|254.85|251.95|254.99|252.09|255|252.1|254.84|251.94|16
1652084360000|2022-05-09 08:19:20|254.98|252.08|254.84|251.94|254.99|252.09|254.84|251.94|19
1652084370000|2022-05-09 08:19:30|254.83|251.93|254.83|251.93|254.84|251.94|254.82|251.92|9
1652084380000|2022-05-09 08:19:40|254.84|251.94|254.81|251.91|254.84|251.94|254.81|251.91|3
1652084390000|2022-05-09 08:19:50|254.82|251.92|254.82|251.92|254.87|251.97|254.76|251.86|23
1652084400000|2022-05-09 08:20:00|254.81|251.91|254.82|251.92|254.83|251.93|254.71|251.81|19
1652084410000|2022-05-09 08:20:10|254.8|251.9|254.8|251.9|254.83|251.93|254.75|251.85|18
1652084420000|2022-05-09 08:20:20|254.81|251.91|254.79|251.89|254.82|251.92|254.68|251.78|20
1652084430000|2022-05-09 08:20:30|254.82|251.92|254.77|251.87|254.82|251.92|254.74|251.84|16
1652084440000|2022-05-09 08:20:40|254.78|251.88|254.7|251.8|254.78|251.88|254.67|251.77|22
1652084450000|2022-05-09 08:20:50|254.69|251.79|254.74|251.84|254.76|251.86|254.69|251.79|17
1652084460000|2022-05-09 08:21:00|254.73|251.83|254.74|251.84|254.75|251.85|254.71|251.81|15
1652084470000|2022-05-09 08:21:10|254.75|251.85|254.67|251.77|254.79|251.89|254.67|251.77|21
1652084480000|2022-05-09 08:21:20|254.66|251.76|254.51|251.61|254.66|251.76|254.5|251.6|24
1652084490000|2022-05-09 08:21:30|254.5|251.6|254.36|251.46|254.52|251.62|254.34|251.44|21
1652084500000|2022-05-09 08:21:40|254.37|251.47|254.29|251.39|254.37|251.47|254.24|251.34|24
1652084510000|2022-05-09 08:21:50|254.3|251.4|254.44|251.54|254.44|251.54|254.3|251.4|14
1652084520000|2022-05-09 08:22:00|254.43|251.53|254.29|251.39|254.43|251.53|254.28|251.38|22
1652084530000|2022-05-09 08:22:10|254.28|251.38|254.33|251.43|254.35|251.45|254.27|251.37|18
1652084540000|2022-05-09 08:22:20|254.32|251.42|254.27|251.37|254.32|251.42|254.23|251.33|20
1652084550000|2022-05-09 08:22:30|254.25|251.35|254.2|251.3|254.28|251.38|254.11|251.21|25
1652084560000|2022-05-09 08:22:40|254.21|251.31|254.18|251.28|254.24|251.34|254.08|251.18|24
1652084570000|2022-05-09 08:22:50|254.2|251.3|254.29|251.39|254.29|251.39|254.17|251.27|28
1652084580000|2022-05-09 08:23:00|254.3|251.4|254.19|251.29|254.3|251.4|254.17|251.27|21
1652084590000|2022-05-09 08:23:10|254.21|251.31|254.16|251.26|254.21|251.31|254.16|251.26|16
1652084600000|2022-05-09 08:23:20|254.14|251.24|254.09|251.19|254.16|251.26|254.02|251.12|23
1652084610000|2022-05-09 08:23:30|254.1|251.2|254.09|251.19|254.1|251.2|254.08|251.18|4
1652084620000|2022-05-09 08:23:40|254.08|251.18|253.89|250.99|254.08|251.18|253.89|250.99|14
1652084630000|2022-05-09 08:23:50|253.88|250.98|253.91|251.01|254.04|251.14|253.86|250.96|26
1652084640000|2022-05-09 08:24:00|253.87|250.97|253.68|250.78|253.89|250.99|253.62|250.72|35
1652084650000|2022-05-09 08:24:10|253.64|250.74|253.62|250.72|253.68|250.78|253.59|250.69|25
1652084660000|2022-05-09 08:24:20|253.61|250.71|253.57|250.67|253.62|250.72|253.44|250.54|31
1652084670000|2022-05-09 08:24:30|253.56|250.66|253.41|250.51|253.57|250.67|253.41|250.51|34
1652084680000|2022-05-09 08:24:40|253.43|250.53|253.33|250.43|253.43|250.53|253.25|250.35|28
1652084690000|2022-05-09 08:24:50|253.31|250.41|253.35|250.45|253.36|250.46|253.3|250.4|19
1652084700000|2022-05-09 08:25:00|253.39|250.49|253.56|250.66|253.59|250.69|253.39|250.49|28
1652084710000|2022-05-09 08:25:10|253.57|250.67|253.51|250.61|253.65|250.75|253.46|250.56|25
1652084720000|2022-05-09 08:25:20|253.52|250.62|253.39|250.49|253.53|250.63|253.35|250.45|26
1652084730000|2022-05-09 08:25:30|253.38|250.48|253.38|250.48|253.42|250.52|253.37|250.47|26
1652084740000|2022-05-09 08:25:40|253.39|250.49|253.57|250.67|253.58|250.68|253.38|250.48|21
1652084750000|2022-05-09 08:25:50|253.58|250.68|253.42|250.52|253.59|250.69|253.42|250.52|18
1652084760000|2022-05-09 08:26:00|253.41|250.51|253.47|250.57|253.48|250.58|253.4|250.5|19
1652084770000|2022-05-09 08:26:10|253.5|250.6|253.48|250.58|253.5|250.6|253.46|250.56|18
1652084780000|2022-05-09 08:26:20|253.49|250.59|253.42|250.52|253.49|250.59|253.42|250.52|19
1652084790000|2022-05-09 08:26:30|253.46|250.56|253.43|250.53|253.48|250.58|253.42|250.52|21
1652084800000|2022-05-09 08:26:40|253.4|250.5|253.07|250.17|253.41|250.51|253|250.1|28
1652084810000|2022-05-09 08:26:50|253.13|250.23|253.14|250.24|253.15|250.25|253.04|250.14|27
1652084820000|2022-05-09 08:27:00|253.16|250.26|253.42|250.52|253.42|250.52|253.15|250.25|21
1652084830000|2022-05-09 08:27:10|253.41|250.51|253.54|250.64|253.7|250.8|253.41|250.51|30
1652084840000|2022-05-09 08:27:20|253.51|250.61|253.79|250.89|253.79|250.89|253.46|250.56|24
1652084850000|2022-05-09 08:27:30|253.78|250.88|253.61|250.71|253.82|250.92|253.54|250.64|25
1652084860000|2022-05-09 08:27:40|253.6|250.7|253.63|250.73|253.66|250.76|253.53|250.63|28
1652084870000|2022-05-09 08:27:50|253.62|250.72|253.65|250.75|253.65|250.75|253.55|250.65|14
1652084880000|2022-05-09 08:28:00|253.64|250.74|253.65|250.75|253.68|250.78|253.63|250.73|25
1652084890000|2022-05-09 08:28:10|253.66|250.76|253.83|250.93|253.84|250.94|253.61|250.71|30
1652084900000|2022-05-09 08:28:20|253.81|250.91|253.63|250.73|253.85|250.95|253.61|250.71|28
1652084910000|2022-05-09 08:28:30|253.64|250.74|253.59|250.69|253.64|250.74|253.58|250.68|14
1652084920000|2022-05-09 08:28:40|253.6|250.7|253.63|250.73|253.67|250.77|253.59|250.69|23
1652084930000|2022-05-09 08:28:50|253.62|250.72|253.56|250.66|253.62|250.72|253.52|250.62|19
1652084940000|2022-05-09 08:29:00|253.55|250.65|253.6|250.7|253.6|250.7|253.55|250.65|15
1652084950000|2022-05-09 08:29:10|253.59|250.69|253.57|250.67|253.61|250.71|253.54|250.64|21
1652084960000|2022-05-09 08:29:20|253.56|250.66|253.27|250.37|253.57|250.67|253.27|250.37|20
1652084970000|2022-05-09 08:29:30|253.3|250.4|253.58|250.68|253.58|250.68|253.25|250.35|26
1652084980000|2022-05-09 08:29:40|253.59|250.69|253.76|250.86|253.86|250.96|253.58|250.68|27
1652084990000|2022-05-09 08:29:50|253.77|250.87|253.81|250.91|253.88|250.98|253.77|250.87|23
1652085000000|2022-05-09 08:30:00|253.82|250.92|253.66|250.76|253.96|251.06|253.66|250.76|28
1652085010000|2022-05-09 08:30:10|253.69|250.79|253.48|250.58|253.69|250.79|253.46|250.56|31
1652085020000|2022-05-09 08:30:20|253.51|250.61|253.24|250.34|253.52|250.62|253.22|250.32|29
1652085030000|2022-05-09 08:30:30|253.23|250.33|253.09|250.19|253.3|250.4|253.06|250.16|31
1652085040000|2022-05-09 08:30:40|253.05|250.15|253.3|250.4|253.34|250.44|253.05|250.15|30
1652085050000|2022-05-09 08:30:50|253.32|250.42|253.4|250.5|253.56|250.66|253.24|250.34|24
1652085060000|2022-05-09 08:31:00|253.41|250.51|253.3|250.4|253.41|250.51|253.3|250.4|24
1652085070000|2022-05-09 08:31:10|253.31|250.41|253.28|250.38|253.38|250.48|253.25|250.35|25
1652085080000|2022-05-09 08:31:20|253.3|250.4|253.12|250.22|253.31|250.41|253.05|250.15|17
1652085090000|2022-05-09 08:31:30|253.1|250.2|253.16|250.26|253.18|250.28|253.09|250.19|23
1652085100000|2022-05-09 08:31:40|253.18|250.28|253.16|250.26|253.32|250.42|253.16|250.26|23
1652085110000|2022-05-09 08:31:50|253.17|250.27|253.2|250.3|253.21|250.31|253.15|250.25|26
1652085120000|2022-05-09 08:32:00|253.19|250.29|253.09|250.19|253.2|250.3|253.08|250.18|23
1652085130000|2022-05-09 08:32:10|253.06|250.16|253.1|250.2|253.1|250.2|253.06|250.16|11
1652085140000|2022-05-09 08:32:20|253.09|250.19|252.99|250.09|253.09|250.19|252.98|250.08|15
1652085150000|2022-05-09 08:32:30|253|250.1|252.98|250.08|253|250.1|252.95|250.05|22
1652085160000|2022-05-09 08:32:40|252.97|250.07|252.89|249.99|252.98|250.08|252.87|249.97|14
1652085170000|2022-05-09 08:32:50|252.93|250.03|252.89|249.99|252.95|250.05|252.87|249.97|17
1652085180000|2022-05-09 08:33:00|252.9|250|252.86|249.96|252.9|250|252.85|249.95|16
1652085190000|2022-05-09 08:33:10|252.87|249.97|252.9|250|253.01|250.11|252.87|249.97|20
1652085200000|2022-05-09 08:33:20|252.93|250.03|252.72|249.82|252.93|250.03|252.69|249.79|27
1652085210000|2022-05-09 08:33:30|252.66|249.76|252.41|249.51|252.71|249.81|252.37|249.47|31
1652085220000|2022-05-09 08:33:40|252.38|249.48|252.36|249.46|252.41|249.51|252.3|249.4|24
1652085230000|2022-05-09 08:33:50|252.35|249.45|252.54|249.64|252.55|249.65|252.33|249.43|26
1652085240000|2022-05-09 08:34:00|252.53|249.63|252.71|249.81|252.76|249.86|252.51|249.61|22
1652085250000|2022-05-09 08:34:10|252.67|249.77|252.69|249.79|252.72|249.82|252.61|249.71|25
1652085260000|2022-05-09 08:34:20|252.7|249.8|252.71|249.81|252.74|249.84|252.68|249.78|17
1652085270000|2022-05-09 08:34:30|252.72|249.82|252.75|249.85|252.75|249.85|252.72|249.82|6
1652085280000|2022-05-09 08:34:40|252.74|249.84|252.87|249.97|252.91|250.01|252.72|249.82|22
1652085290000|2022-05-09 08:34:50|252.91|250.01|252.96|250.06|252.97|250.07|252.91|250.01|20
1652085300000|2022-05-09 08:35:00|252.92|250.02|252.86|249.96|252.96|250.06|252.84|249.94|18
1652085310000|2022-05-09 08:35:10|252.87|249.97|252.85|249.95|252.87|249.97|252.84|249.94|9
1652085320000|2022-05-09 08:35:20|252.84|249.94|252.79|249.89|252.84|249.94|252.75|249.85|15
1652085330000|2022-05-09 08:35:30|252.78|249.88|252.77|249.87|252.79|249.89|252.76|249.86|10
1652085340000|2022-05-09 08:35:40|252.78|249.88|252.95|250.05|252.95|250.05|252.77|249.87|18
1652085350000|2022-05-09 08:35:50|252.96|250.06|253.23|250.33|253.28|250.38|252.96|250.06|19
1652085360000|2022-05-09 08:36:00|253.24|250.34|253.33|250.43|253.34|250.44|253.2|250.3|26
1652085370000|2022-05-09 08:36:10|253.37|250.47|253.56|250.66|253.6|250.7|253.33|250.43|27
1652085380000|2022-05-09 08:36:20|253.57|250.67|253.8|250.9|253.8|250.9|253.56|250.66|26
1652085390000|2022-05-09 08:36:30|253.83|250.93|253.89|250.99|253.98|251.08|253.83|250.93|24
1652085400000|2022-05-09 08:36:40|253.9|251|253.93|251.03|254.03|251.13|253.89|250.99|23
1652085410000|2022-05-09 08:36:50|253.92|251.02|253.8|250.9|253.93|251.03|253.75|250.85|23
1652085420000|2022-05-09 08:37:00|253.81|250.91|253.8|250.9|253.81|250.91|253.78|250.88|12
1652085430000|2022-05-09 08:37:10|253.81|250.91|253.66|250.76|253.81|250.91|253.64|250.74|23
1652085440000|2022-05-09 08:37:20|253.67|250.77|253.86|250.96|253.86|250.96|253.67|250.77|16
1652085450000|2022-05-09 08:37:30|253.87|250.97|253.81|250.91|253.87|250.97|253.77|250.87|22
1652085460000|2022-05-09 08:37:40|253.8|250.9|253.8|250.9|253.81|250.91|253.78|250.88|17
1652085470000|2022-05-09 08:37:50|253.82|250.92|253.76|250.86|253.82|250.92|253.76|250.86|11
1652085480000|2022-05-09 08:38:00|253.73|250.83|253.77|250.87|253.77|250.87|253.71|250.81|14
1652085490000|2022-05-09 08:38:10|253.75|250.85|253.88|250.98|253.91|251.01|253.74|250.84|22
1652085500000|2022-05-09 08:38:20|253.87|250.97|253.81|250.91|253.89|250.99|253.77|250.87|10
1652085510000|2022-05-09 08:38:30|253.8|250.9|253.89|250.99|253.91|251.01|253.74|250.84|23
1652085520000|2022-05-09 08:38:40|253.86|250.96|253.85|250.95|253.86|250.96|253.82|250.92|10
1652085530000|2022-05-09 08:38:50|253.84|250.94|253.74|250.84|253.85|250.95|253.73|250.83|18
1652085540000|2022-05-09 08:39:00|253.73|250.83|253.89|250.99|253.9|251|253.73|250.83|20
1652085550000|2022-05-09 08:39:10|253.86|250.96|254.16|251.26|254.16|251.26|253.86|250.96|30
1652085560000|2022-05-09 08:39:20|254.15|251.25|254.2|251.3|254.23|251.33|254.15|251.25|10
1652085570000|2022-05-09 08:39:30|254.21|251.31|254.22|251.32|254.22|251.32|254.2|251.3|9
1652085580000|2022-05-09 08:39:40|254.21|251.31|254.07|251.17|254.24|251.34|254.01|251.11|28
1652085590000|2022-05-09 08:39:50|254.06|251.16|254.02|251.12|254.06|251.16|254|251.1|10
1652085600000|2022-05-09 08:40:00|254|251.1|253.94|251.04|254.03|251.13|253.94|251.04|20
1652085610000|2022-05-09 08:40:10|253.95|251.05|254.01|251.11|254.04|251.14|253.95|251.05|18
1652085620000|2022-05-09 08:40:20|254|251.1|254.17|251.27|254.2|251.3|254|251.1|24
1652085630000|2022-05-09 08:40:30|254.15|251.25|254.14|251.24|254.29|251.39|254.13|251.23|30
1652085640000|2022-05-09 08:40:40|254.16|251.26|253.92|251.02|254.16|251.26|253.9|251|32
1652085650000|2022-05-09 08:40:50|253.91|251.01|253.84|250.94|253.91|251.01|253.84|250.94|16
1652085660000|2022-05-09 08:41:00|253.86|250.96|253.97|251.07|254.01|251.11|253.85|250.95|19
1652085670000|2022-05-09 08:41:10|253.96|251.06|253.88|250.98|253.96|251.06|253.88|250.98|15
1652085680000|2022-05-09 08:41:20|253.92|251.02|253.74|250.84|253.92|251.02|253.74|250.84|18
1652085690000|2022-05-09 08:41:30|253.76|250.86|253.8|250.9|253.8|250.9|253.65|250.75|25
1652085700000|2022-05-09 08:41:40|253.79|250.89|253.72|250.82|253.8|250.9|253.68|250.78|20
1652085710000|2022-05-09 08:41:50|253.74|250.84|253.74|250.84|253.81|250.91|253.72|250.82|22
1652085720000|2022-05-09 08:42:00|253.75|250.85|253.78|250.88|253.78|250.88|253.69|250.79|20
1652085730000|2022-05-09 08:42:10|253.77|250.87|253.78|250.88|253.8|250.9|253.77|250.87|6
1652085740000|2022-05-09 08:42:20|253.79|250.89|253.75|250.85|253.79|250.89|253.74|250.84|10
1652085750000|2022-05-09 08:42:30|253.74|250.84|253.64|250.74|253.75|250.85|253.63|250.73|20
1652085760000|2022-05-09 08:42:40|253.65|250.75|253.57|250.67|253.65|250.75|253.53|250.63|19
1652085770000|2022-05-09 08:42:50|253.58|250.68|253.73|250.83|253.74|250.84|253.58|250.68|15
1652085780000|2022-05-09 08:43:00|253.7|250.8|253.77|250.87|253.78|250.88|253.69|250.79|18
1652085790000|2022-05-09 08:43:10|253.8|250.9|253.79|250.89|253.8|250.9|253.77|250.87|6
1652085800000|2022-05-09 08:43:20|253.8|250.9|253.84|250.94|253.87|250.97|253.8|250.9|24
1652085810000|2022-05-09 08:43:30|253.85|250.95|253.83|250.93|253.94|251.04|253.74|250.84|27
1652085820000|2022-05-09 08:43:40|253.76|250.86|253.84|250.94|253.84|250.94|253.76|250.86|14
1652085830000|2022-05-09 08:43:50|253.83|250.93|253.79|250.89|253.83|250.93|253.7|250.8|14
1652085840000|2022-05-09 08:44:00|253.75|250.85|253.79|250.89|253.79|250.89|253.75|250.85|9
1652085850000|2022-05-09 08:44:10|253.8|250.9|253.79|250.89|253.8|250.9|253.79|250.89|2
1652085860000|2022-05-09 08:44:20|253.82|250.92|253.81|250.91|253.83|250.93|253.8|250.9|9
1652085870000|2022-05-09 08:44:30|253.8|250.9|253.82|250.92|253.82|250.92|253.76|250.86|16
1652085880000|2022-05-09 08:44:40|253.8|250.9|253.94|251.04|253.96|251.06|253.8|250.9|20
1652085890000|2022-05-09 08:44:50|253.93|251.03|253.92|251.02|253.94|251.04|253.92|251.02|9
1652085900000|2022-05-09 08:45:00|253.91|251.01|254.02|251.12|254.03|251.13|253.91|251.01|20
1652085910000|2022-05-09 08:45:10|254.01|251.11|253.86|250.96|254.01|251.11|253.84|250.94|15
1652085920000|2022-05-09 08:45:20|253.82|250.92|253.86|250.96|253.88|250.98|253.82|250.92|16
1652085930000|2022-05-09 08:45:30|253.85|250.95|253.92|251.02|253.92|251.02|253.84|250.94|11
1652085940000|2022-05-09 08:45:40|253.91|251.01|253.92|251.02|253.93|251.03|253.91|251.01|4
1652085950000|2022-05-09 08:45:50|253.93|251.03|253.94|251.04|253.94|251.04|253.91|251.01|11
1652085960000|2022-05-09 08:46:00|253.95|251.05|253.84|250.94|253.95|251.05|253.82|250.92|16
1652085970000|2022-05-09 08:46:10|253.85|250.95|253.73|250.83|253.85|250.95|253.71|250.81|9
1652085980000|2022-05-09 08:46:20|253.74|250.84|253.63|250.73|253.74|250.84|253.59|250.69|13
1652085990000|2022-05-09 08:46:30|253.62|250.72|253.63|250.73|253.64|250.74|253.62|250.72|8
1652086000000|2022-05-09 08:46:40|253.64|250.74|253.63|250.73|253.64|250.74|253.63|250.73|2
1652086010000|2022-05-09 08:46:50|253.62|250.72|253.59|250.69|253.63|250.73|253.59|250.69|8
1652086020000|2022-05-09 08:47:00|253.56|250.66|253.47|250.57|253.56|250.66|253.47|250.57|12
1652086030000|2022-05-09 08:47:10|253.45|250.55|253.57|250.67|253.58|250.68|253.45|250.55|9
1652086040000|2022-05-09 08:47:20|253.58|250.68|253.6|250.7|253.63|250.73|253.49|250.59|22
1652086050000|2022-05-09 08:47:30|253.61|250.71|253.8|250.9|253.81|250.91|253.59|250.69|19
1652086060000|2022-05-09 08:47:40|253.79|250.89|253.86|250.96|253.89|250.99|253.79|250.89|15
1652086070000|2022-05-09 08:47:50|253.87|250.97|253.88|250.98|253.96|251.06|253.87|250.97|17
1652086080000|2022-05-09 08:48:00|253.89|250.99|253.97|251.07|253.99|251.09|253.89|250.99|20
1652086090000|2022-05-09 08:48:10|253.98|251.08|254.03|251.13|254.03|251.13|253.97|251.07|16
1652086100000|2022-05-09 08:48:20|254.04|251.14|254.25|251.35|254.25|251.35|254.04|251.14|21
1652086110000|2022-05-09 08:48:30|254.27|251.37|254.29|251.39|254.31|251.41|254.27|251.37|15
1652086120000|2022-05-09 08:48:40|254.3|251.4|254.48|251.58|254.48|251.58|254.3|251.4|19
1652086130000|2022-05-09 08:48:50|254.47|251.57|254.38|251.48|254.48|251.58|254.27|251.37|28
1652086140000|2022-05-09 08:49:00|254.39|251.49|254.5|251.6|254.52|251.62|254.37|251.47|21
1652086150000|2022-05-09 08:49:10|254.51|251.61|254.37|251.47|254.51|251.61|254.3|251.4|26
1652086160000|2022-05-09 08:49:20|254.39|251.49|254.5|251.6|254.5|251.6|254.39|251.49|10
1652086170000|2022-05-09 08:49:30|254.51|251.61|254.49|251.59|254.51|251.61|254.46|251.56|14
1652086180000|2022-05-09 08:49:40|254.5|251.6|254.5|251.6|254.52|251.62|254.48|251.58|8
1652086190000|2022-05-09 08:49:50|254.47|251.57|254.34|251.44|254.47|251.57|254.34|251.44|22
1652086200000|2022-05-09 08:50:00|254.35|251.45|254.41|251.51|254.41|251.51|254.34|251.44|12
1652086210000|2022-05-09 08:50:10|254.38|251.48|254.52|251.62|254.53|251.63|254.38|251.48|14
1652086220000|2022-05-09 08:50:20|254.51|251.61|254.53|251.63|254.53|251.63|254.51|251.61|11
1652086230000|2022-05-09 08:50:30|254.52|251.62|254.54|251.64|254.54|251.64|254.49|251.59|13
1652086240000|2022-05-09 08:50:40|254.5|251.6|254.54|251.64|254.57|251.67|254.5|251.6|18
1652086250000|2022-05-09 08:50:50|254.56|251.66|254.55|251.65|254.56|251.66|254.5|251.6|9
1652086260000|2022-05-09 08:51:00|254.56|251.66|254.53|251.63|254.57|251.67|254.51|251.61|16
1652086270000|2022-05-09 08:51:10|254.54|251.64|254.62|251.72|254.62|251.72|254.53|251.63|18
1652086280000|2022-05-09 08:51:20|254.65|251.75|254.72|251.82|254.75|251.85|254.65|251.75|28
1652086290000|2022-05-09 08:51:30|254.69|251.79|254.83|251.93|254.83|251.93|254.69|251.79|27
1652086300000|2022-05-09 08:51:40|254.84|251.94|255.08|252.18|255.1|252.2|254.84|251.94|31
1652086310000|2022-05-09 08:51:50|255.11|252.21|255.22|252.32|255.25|252.35|255.11|252.21|20
1652086320000|2022-05-09 08:52:00|255.23|252.33|255.29|252.39|255.33|252.43|255.2|252.3|19
1652086330000|2022-05-09 08:52:10|255.3|252.4|255.35|252.45|255.44|252.54|255.28|252.38|23
1652086340000|2022-05-09 08:52:20|255.36|252.46|255.48|252.58|255.48|252.58|255.36|252.46|25
1652086350000|2022-05-09 08:52:30|255.49|252.59|255.41|252.51|255.5|252.6|255.36|252.46|23
1652086360000|2022-05-09 08:52:40|255.43|252.53|255.39|252.49|255.43|252.53|255.35|252.45|16
1652086370000|2022-05-09 08:52:50|255.4|252.5|255.46|252.56|255.47|252.57|255.39|252.49|16
1652086380000|2022-05-09 08:53:00|255.45|252.55|255.49|252.59|255.5|252.6|255.45|252.55|14
1652086390000|2022-05-09 08:53:10|255.48|252.58|255.5|252.6|255.5|252.6|255.48|252.58|5
1652086400000|2022-05-09 08:53:20|255.51|252.61|255.56|252.66|255.59|252.69|255.51|252.61|19
1652086410000|2022-05-09 08:53:30|255.55|252.65|255.55|252.65|255.58|252.68|255.53|252.63|20
1652086420000|2022-05-09 08:53:40|255.54|252.64|255.61|252.71|255.61|252.71|255.54|252.64|17
1652086430000|2022-05-09 08:53:50|255.6|252.7|255.61|252.71|255.62|252.72|255.6|252.7|8
1652086440000|2022-05-09 08:54:00|255.58|252.68|255.62|252.72|255.63|252.73|255.54|252.64|18
1652086450000|2022-05-09 08:54:10|255.63|252.73|255.62|252.72|255.73|252.83|255.61|252.71|18
1652086460000|2022-05-09 08:54:20|255.64|252.74|255.77|252.87|255.77|252.87|255.63|252.73|26
1652086470000|2022-05-09 08:54:30|255.75|252.85|255.79|252.89|255.8|252.9|255.75|252.85|16
1652086480000|2022-05-09 08:54:40|255.82|252.92|255.85|252.95|255.87|252.97|255.82|252.92|16
1652086490000|2022-05-09 08:54:50|255.84|252.94|255.84|252.94|255.85|252.95|255.78|252.88|21
1652086500000|2022-05-09 08:55:00|255.85|252.95|255.98|253.08|256|253.1|255.83|252.93|30
1652086510000|2022-05-09 08:55:10|255.99|253.09|255.82|252.92|255.99|253.09|255.82|252.92|28
1652086520000|2022-05-09 08:55:20|255.83|252.93|255.92|253.02|255.92|253.02|255.83|252.93|13
1652086530000|2022-05-09 08:55:30|255.93|253.03|256|253.1|256.03|253.13|255.92|253.02|22
1652086540000|2022-05-09 08:55:40|256.02|253.12|256.01|253.11|256.02|253.12|255.99|253.09|19
1652086550000|2022-05-09 08:55:50|256|253.1|255.84|252.94|256|253.1|255.83|252.93|27
1652086560000|2022-05-09 08:56:00|255.83|252.93|255.83|252.93|255.86|252.96|255.77|252.87|21
1652086570000|2022-05-09 08:56:10|255.85|252.95|255.77|252.87|255.85|252.95|255.72|252.82|27
1652086580000|2022-05-09 08:56:20|255.76|252.86|255.68|252.78|255.79|252.89|255.68|252.78|27
1652086590000|2022-05-09 08:56:30|255.74|252.84|255.48|252.58|255.75|252.85|255.41|252.51|31
1652086600000|2022-05-09 08:56:40|255.44|252.54|255.43|252.53|255.48|252.58|255.42|252.52|13
1652086610000|2022-05-09 08:56:50|255.42|252.52|255.68|252.78|255.68|252.78|255.37|252.47|24
1652086620000|2022-05-09 08:57:00|255.69|252.79|255.58|252.68|255.72|252.82|255.58|252.68|24
1652086630000|2022-05-09 08:57:10|255.59|252.69|255.51|252.61|255.6|252.7|255.48|252.58|26
1652086640000|2022-05-09 08:57:20|255.53|252.63|255.45|252.55|255.6|252.7|255.45|252.55|27
1652086650000|2022-05-09 08:57:30|255.44|252.54|255.38|252.48|255.46|252.56|255.38|252.48|7
1652086660000|2022-05-09 08:57:40|255.39|252.49|255.36|252.46|255.42|252.52|255.34|252.44|22
1652086670000|2022-05-09 08:57:50|255.37|252.47|255.42|252.52|255.45|252.55|255.37|252.47|18
1652086680000|2022-05-09 08:58:00|255.41|252.51|255.41|252.51|255.43|252.53|255.37|252.47|28
1652086690000|2022-05-09 08:58:10|255.4|252.5|255.53|252.63|255.54|252.64|255.4|252.5|22
1652086700000|2022-05-09 08:58:20|255.55|252.65|255.37|252.47|255.55|252.65|255.36|252.46|26
1652086710000|2022-05-09 08:58:30|255.38|252.48|255.44|252.54|255.44|252.54|255.34|252.44|24
1652086720000|2022-05-09 08:58:40|255.45|252.55|255.65|252.75|255.72|252.82|255.44|252.54|27
1652086730000|2022-05-09 08:58:50|255.66|252.76|255.71|252.81|255.72|252.82|255.62|252.72|15
1652086740000|2022-05-09 08:59:00|255.72|252.82|255.9|253|255.9|253|255.72|252.82|20
1652086750000|2022-05-09 08:59:10|255.92|253.02|255.97|253.07|255.98|253.08|255.92|253.02|20
1652086760000|2022-05-09 08:59:20|255.98|253.08|255.98|253.08|256.04|253.14|255.91|253.01|23
1652086770000|2022-05-09 08:59:30|255.97|253.07|255.96|253.06|256.08|253.18|255.93|253.03|26
1652086780000|2022-05-09 08:59:40|255.95|253.05|255.96|253.06|255.99|253.09|255.94|253.04|19
1652086790000|2022-05-09 08:59:50|255.97|253.07|255.87|252.97|255.97|253.07|255.87|252.97|20
1652086800000|2022-05-09 09:00:00|255.88|252.98|255.85|252.95|255.89|252.99|255.84|252.94|22
1652086810000|2022-05-09 09:00:10|255.84|252.94|255.86|252.96|255.86|252.96|255.83|252.93|17
1652086820000|2022-05-09 09:00:20|255.84|252.94|255.75|252.85|255.86|252.96|255.75|252.85|19
1652086830000|2022-05-09 09:00:30|255.69|252.79|255.7|252.8|255.77|252.87|255.69|252.79|22
1652086840000|2022-05-09 09:00:40|255.66|252.76|255.64|252.74|255.66|252.76|255.62|252.72|12
1652086850000|2022-05-09 09:00:50|255.65|252.75|255.62|252.72|255.66|252.76|255.62|252.72|15
1652086860000|2022-05-09 09:01:00|255.63|252.73|255.63|252.73|255.64|252.74|255.63|252.73|9
1652086870000|2022-05-09 09:01:10|255.64|252.74|255.77|252.87|255.77|252.87|255.61|252.71|13
1652086880000|2022-05-09 09:01:20|255.75|252.85|255.65|252.75|255.75|252.85|255.65|252.75|12
1652086890000|2022-05-09 09:01:30|255.66|252.76|255.63|252.73|255.66|252.76|255.62|252.72|10
1652086900000|2022-05-09 09:01:40|255.65|252.75|255.63|252.73|255.65|252.75|255.62|252.72|10
1652086910000|2022-05-09 09:01:50|255.61|252.71|255.65|252.75|255.66|252.76|255.61|252.71|18
1652086920000|2022-05-09 09:02:00|255.63|252.73|255.66|252.76|255.67|252.77|255.62|252.72|14
1652086930000|2022-05-09 09:02:10|255.65|252.75|255.65|252.75|255.66|252.76|255.63|252.73|10
1652086940000|2022-05-09 09:02:20|255.64|252.74|255.62|252.72|255.65|252.75|255.61|252.71|10
1652086950000|2022-05-09 09:02:30|255.61|252.71|255.62|252.72|255.64|252.74|255.61|252.71|7
1652086960000|2022-05-09 09:02:40|255.61|252.71|255.61|252.71|255.64|252.74|255.58|252.68|17
1652086970000|2022-05-09 09:02:50|255.62|252.72|255.76|252.86|255.76|252.86|255.6|252.7|19
1652086980000|2022-05-09 09:03:00|255.77|252.87|255.96|253.06|256|253.1|255.75|252.85|20
1652086990000|2022-05-09 09:03:10|255.95|253.05|255.85|252.95|255.95|253.05|255.85|252.95|25
1652087000000|2022-05-09 09:03:20|255.87|252.97|255.8|252.9|255.87|252.97|255.77|252.87|20
1652087010000|2022-05-09 09:03:30|255.79|252.89|255.73|252.83|255.81|252.91|255.73|252.83|17
1652087020000|2022-05-09 09:03:40|255.74|252.84|255.81|252.91|255.84|252.94|255.73|252.83|16
1652087030000|2022-05-09 09:03:50|255.83|252.93|255.79|252.89|255.84|252.94|255.79|252.89|10
1652087040000|2022-05-09 09:04:00|255.8|252.9|255.75|252.85|255.8|252.9|255.74|252.84|8
1652087050000|2022-05-09 09:04:10|255.74|252.84|255.84|252.94|255.85|252.95|255.74|252.84|16
1652087060000|2022-05-09 09:04:20|255.83|252.93|255.86|252.96|255.89|252.99|255.83|252.93|12
1652087070000|2022-05-09 09:04:30|255.85|252.95|255.85|252.95|255.86|252.96|255.85|252.95|7
1652087080000|2022-05-09 09:04:40|255.82|252.92|255.86|252.96|255.86|252.96|255.81|252.91|7
1652087090000|2022-05-09 09:04:50|255.85|252.95|255.8|252.9|255.86|252.96|255.79|252.89|9
1652087100000|2022-05-09 09:05:00|255.81|252.91|255.82|252.92|255.85|252.95|255.81|252.91|14
1652087110000|2022-05-09 09:05:10|255.84|252.94|255.78|252.88|255.85|252.95|255.77|252.87|16
1652087120000|2022-05-09 09:05:20|255.77|252.87|255.76|252.86|255.78|252.88|255.75|252.85|10
1652087130000|2022-05-09 09:05:30|255.75|252.85|255.76|252.86|255.78|252.88|255.75|252.85|8
1652087140000|2022-05-09 09:05:40|255.75|252.85|255.69|252.79|255.76|252.86|255.64|252.74|17
1652087150000|2022-05-09 09:05:50|255.71|252.81|255.67|252.77|255.71|252.81|255.67|252.77|12
1652087160000|2022-05-09 09:06:00|255.68|252.78|255.69|252.79|255.69|252.79|255.66|252.76|10
1652087170000|2022-05-09 09:06:10|255.7|252.8|255.92|253.02|255.93|253.03|255.7|252.8|18
1652087180000|2022-05-09 09:06:20|255.93|253.03|255.97|253.07|255.97|253.07|255.93|253.03|12
1652087190000|2022-05-09 09:06:30|255.98|253.08|255.94|253.04|255.98|253.08|255.94|253.04|8
1652087200000|2022-05-09 09:06:40|255.96|253.06|255.92|253.02|255.97|253.07|255.92|253.02|17
1652087210000|2022-05-09 09:06:50|255.93|253.03|255.88|252.98|255.93|253.03|255.87|252.97|12
1652087220000|2022-05-09 09:07:00|255.87|252.97|255.83|252.93|255.87|252.97|255.8|252.9|15
1652087230000|2022-05-09 09:07:10|255.84|252.94|255.88|252.98|255.88|252.98|255.83|252.93|6
1652087240000|2022-05-09 09:07:20|255.91|253.01|255.94|253.04|255.95|253.05|255.9|253|8
1652087250000|2022-05-09 09:07:30|255.96|253.06|255.97|253.07|255.97|253.07|255.94|253.04|13
1652087260000|2022-05-09 09:07:40|255.95|253.05|255.97|253.07|255.97|253.07|255.95|253.05|13
1652087270000|2022-05-09 09:07:50|255.98|253.08|256.02|253.12|256.05|253.15|255.98|253.08|14
1652087280000|2022-05-09 09:08:00|256.03|253.13|255.94|253.04|256.03|253.13|255.89|252.99|21
1652087290000|2022-05-09 09:08:10|255.92|253.02|255.86|252.96|255.92|253.02|255.83|252.93|13
1652087300000|2022-05-09 09:08:20|255.89|252.99|256.06|253.16|256.06|253.16|255.89|252.99|27
1652087310000|2022-05-09 09:08:30|256.08|253.18|256.13|253.23|256.19|253.29|256.07|253.17|14
1652087320000|2022-05-09 09:08:40|256.15|253.25|256.14|253.24|256.15|253.25|256.13|253.23|12
1652087330000|2022-05-09 09:08:50|256.12|253.22|256.19|253.29|256.22|253.32|256.12|253.22|11
1652087340000|2022-05-09 09:09:00|256.18|253.28|256.12|253.22|256.18|253.28|256.11|253.21|17
1652087350000|2022-05-09 09:09:10|256.11|253.21|256.12|253.22|256.14|253.24|256.11|253.21|14
1652087360000|2022-05-09 09:09:20|256.11|253.21|256.09|253.19|256.12|253.22|256.08|253.18|13
1652087370000|2022-05-09 09:09:30|256.11|253.21|256.15|253.25|256.19|253.29|256.11|253.21|19
1652087380000|2022-05-09 09:09:40|256.13|253.23|256.14|253.24|256.15|253.25|256.13|253.23|6
1652087390000|2022-05-09 09:09:50|256.15|253.25|256.13|253.23|256.15|253.25|256.13|253.23|9
1652087400000|2022-05-09 09:10:00|256.12|253.22|256.14|253.24|256.14|253.24|256.12|253.22|5
1652087410000|2022-05-09 09:10:10|256.12|253.22|256.08|253.18|256.12|253.22|256.08|253.18|13
1652087420000|2022-05-09 09:10:20|256.09|253.19|256.22|253.32|256.24|253.34|256.07|253.17|12
1652087430000|2022-05-09 09:10:30|256.21|253.31|256.32|253.42|256.32|253.42|256.21|253.31|15
1652087440000|2022-05-09 09:10:40|256.31|253.41|256.32|253.42|256.33|253.43|256.3|253.4|9
1652087450000|2022-05-09 09:10:50|256.31|253.41|256.27|253.37|256.31|253.41|256.25|253.35|8
1652087460000|2022-05-09 09:11:00|256.26|253.36|256.29|253.39|256.29|253.39|256.26|253.36|6
1652087470000|2022-05-09 09:11:10|256.31|253.41|256.31|253.41|256.31|253.41|256.3|253.4|3
1652087480000|2022-05-09 09:11:20|256.3|253.4|256.3|253.4|256.31|253.41|256.29|253.39|5
1652087490000|2022-05-09 09:11:30|256.31|253.41|256.33|253.43|256.33|253.43|256.31|253.41|6
1652087500000|2022-05-09 09:11:40|256.34|253.44|256.31|253.41|256.34|253.44|256.31|253.41|9
1652087510000|2022-05-09 09:11:50|256.32|253.42|256.38|253.48|256.47|253.57|256.32|253.42|31
1652087520000|2022-05-09 09:12:00|256.33|253.43|256.38|253.48|256.41|253.51|256.31|253.41|18
1652087530000|2022-05-09 09:12:10|256.39|253.49|256.44|253.54|256.44|253.54|256.38|253.48|15
1652087540000|2022-05-09 09:12:20|256.43|253.53|256.44|253.54|256.44|253.54|256.43|253.53|6
1652087550000|2022-05-09 09:12:30|256.43|253.53|256.46|253.56|256.47|253.57|256.42|253.52|16
1652087560000|2022-05-09 09:12:40|256.44|253.54|256.51|253.61|256.53|253.63|256.4|253.5|25
1652087570000|2022-05-09 09:12:50|256.52|253.62|256.77|253.87|256.81|253.91|256.51|253.61|24
1652087580000|2022-05-09 09:13:00|256.71|253.81|256.93|254.03|256.93|254.03|256.71|253.81|24
1652087590000|2022-05-09 09:13:10|256.97|254.07|257.13|254.23|257.13|254.23|256.97|254.07|25
1652087600000|2022-05-09 09:13:20|257.12|254.22|257.21|254.31|257.21|254.31|257.07|254.17|19
1652087610000|2022-05-09 09:13:30|257.22|254.32|257.13|254.23|257.23|254.33|257.08|254.18|27
1652087620000|2022-05-09 09:13:40|257.16|254.26|257.21|254.31|257.24|254.34|257.16|254.26|20
1652087630000|2022-05-09 09:13:50|257.17|254.27|257.23|254.33|257.25|254.35|257.14|254.24|24
1652087640000|2022-05-09 09:14:00|257.22|254.32|257.26|254.36|257.28|254.38|257.17|254.27|22
1652087650000|2022-05-09 09:14:10|257.25|254.35|257.23|254.33|257.25|254.35|257.22|254.32|13
1652087660000|2022-05-09 09:14:20|257.24|254.34|257.31|254.41|257.34|254.44|257.24|254.34|14
1652087670000|2022-05-09 09:14:30|257.3|254.4|257.27|254.37|257.3|254.4|257.23|254.33|13
1652087680000|2022-05-09 09:14:40|257.29|254.39|257.14|254.24|257.3|254.4|257.13|254.23|16
1652087690000|2022-05-09 09:14:50|257.12|254.22|257.16|254.26|257.17|254.27|257.12|254.22|17
1652087700000|2022-05-09 09:15:00|257.17|254.27|257.15|254.25|257.18|254.28|257.12|254.22|15
1652087710000|2022-05-09 09:15:10|257.17|254.27|257.16|254.26|257.18|254.28|257.13|254.23|11
1652087720000|2022-05-09 09:15:20|257.17|254.27|257.14|254.24|257.17|254.27|257.13|254.23|10
1652087730000|2022-05-09 09:15:30|257.15|254.25|257.15|254.25|257.16|254.26|257.13|254.23|12
1652087740000|2022-05-09 09:15:40|257.16|254.26|257.1|254.2|257.16|254.26|257.09|254.19|10
1652087750000|2022-05-09 09:15:50|257.09|254.19|257.06|254.16|257.09|254.19|256.95|254.05|23
1652087760000|2022-05-09 09:16:00|257.07|254.17|257.05|254.15|257.07|254.17|257.01|254.11|26
1652087770000|2022-05-09 09:16:10|257.06|254.16|256.91|254.01|257.07|254.17|256.91|254.01|18
1652087780000|2022-05-09 09:16:20|256.9|254|256.83|253.93|256.9|254|256.83|253.93|7
1652087790000|2022-05-09 09:16:30|256.82|253.92|256.82|253.92|256.82|253.92|256.8|253.9|8
1652087800000|2022-05-09 09:16:40|256.83|253.93|256.86|253.96|257.03|254.13|256.83|253.93|16
1652087810000|2022-05-09 09:16:50|256.81|253.91|256.79|253.89|256.84|253.94|256.78|253.88|14
1652087820000|2022-05-09 09:17:00|256.8|253.9|256.86|253.96|256.92|254.02|256.8|253.9|14
1652087830000|2022-05-09 09:17:10|256.85|253.95|256.86|253.96|256.86|253.96|256.85|253.95|4
1652087840000|2022-05-09 09:17:20|256.85|253.95|256.82|253.92|256.85|253.95|256.81|253.91|7
1652087850000|2022-05-09 09:17:30|256.81|253.91|256.76|253.86|256.81|253.91|256.73|253.83|11
1652087860000|2022-05-09 09:17:40|256.75|253.85|256.66|253.76|256.75|253.85|256.66|253.76|13
1652087870000|2022-05-09 09:17:50|256.73|253.83|256.55|253.65|256.75|253.85|256.54|253.64|21
1652087880000|2022-05-09 09:18:00|256.53|253.63|256.45|253.55|256.53|253.63|256.41|253.51|21
1652087890000|2022-05-09 09:18:10|256.46|253.56|256.35|253.45|256.47|253.57|256.35|253.45|19
1652087900000|2022-05-09 09:18:20|256.34|253.44|256.1|253.2|256.34|253.44|256.09|253.19|18
1652087910000|2022-05-09 09:18:30|256.09|253.19|256.25|253.35|256.25|253.35|256.03|253.13|25
1652087920000|2022-05-09 09:18:40|256.26|253.36|256.37|253.47|256.37|253.47|256.26|253.36|23
1652087930000|2022-05-09 09:18:50|256.36|253.46|256.27|253.37|256.43|253.53|256.23|253.33|26
1652087940000|2022-05-09 09:19:00|256.26|253.36|256.17|253.27|256.29|253.39|256.16|253.26|16
1652087950000|2022-05-09 09:19:10|256.18|253.28|256.14|253.24|256.18|253.28|256.13|253.23|11
1652087960000|2022-05-09 09:19:20|256.13|253.23|256.07|253.17|256.14|253.24|256.07|253.17|16
1652087970000|2022-05-09 09:19:30|256.06|253.16|255.98|253.08|256.06|253.16|255.97|253.07|8
1652087980000|2022-05-09 09:19:40|255.97|253.07|255.96|253.06|255.99|253.09|255.95|253.05|14
1652087990000|2022-05-09 09:19:50|255.95|253.05|255.97|253.07|255.97|253.07|255.95|253.05|2
1652088000000|2022-05-09 09:20:00|255.96|253.06|256.19|253.29|256.2|253.3|255.95|253.05|20
1652088010000|2022-05-09 09:20:10|256.18|253.28|256.21|253.31|256.21|253.31|256.17|253.27|11
1652088020000|2022-05-09 09:20:20|256.19|253.29|256.19|253.29|256.19|253.29|256.17|253.27|3
1652088040000|2022-05-09 09:20:40|256.18|253.28|256.08|253.18|256.18|253.28|256.08|253.18|8
1652088050000|2022-05-09 09:20:50|256.07|253.17|256.13|253.23|256.13|253.23|256.06|253.16|10
1652088060000|2022-05-09 09:21:00|256.12|253.22|256.26|253.36|256.29|253.39|256.12|253.22|20
1652088070000|2022-05-09 09:21:10|256.28|253.38|256.32|253.42|256.33|253.43|256.22|253.32|16
1652088080000|2022-05-09 09:21:20|256.33|253.43|256.33|253.43|256.35|253.45|256.32|253.42|15
1652088090000|2022-05-09 09:21:30|256.32|253.42|256.32|253.42|256.33|253.43|256.32|253.42|9
1652088100000|2022-05-09 09:21:40|256.31|253.41|256.14|253.24|256.33|253.43|256.11|253.21|21
1652088110000|2022-05-09 09:21:50|256.13|253.23|256.18|253.28|256.19|253.29|256.11|253.21|14
1652088120000|2022-05-09 09:22:00|256.19|253.29|256.34|253.44|256.34|253.44|256.18|253.28|9
1652088130000|2022-05-09 09:22:10|256.33|253.43|256.37|253.47|256.39|253.49|256.33|253.43|10
1652088140000|2022-05-09 09:22:20|256.38|253.48|256.33|253.43|256.38|253.48|256.33|253.43|6
1652088150000|2022-05-09 09:22:30|256.34|253.44|256.25|253.35|256.35|253.45|256.25|253.35|8
1652088160000|2022-05-09 09:22:40|256.26|253.36|256.2|253.3|256.27|253.37|256.2|253.3|9
1652088170000|2022-05-09 09:22:50|256.21|253.31|256.2|253.3|256.25|253.35|256.2|253.3|7
1652088180000|2022-05-09 09:23:00|256.22|253.32|256.04|253.14|256.24|253.34|256.04|253.14|16
1652088190000|2022-05-09 09:23:10|256.03|253.13|256.11|253.21|256.11|253.21|256.02|253.12|19
1652088200000|2022-05-09 09:23:20|256.09|253.19|256.1|253.2|256.12|253.22|256.09|253.19|4
1652088210000|2022-05-09 09:23:30|256.12|253.22|256.07|253.17|256.12|253.22|256.07|253.17|6
1652088220000|2022-05-09 09:23:40|256.06|253.16|256.06|253.16|256.08|253.18|256.06|253.16|10
1652088230000|2022-05-09 09:23:50|256.07|253.17|256.11|253.21|256.12|253.22|256.06|253.16|12
1652088240000|2022-05-09 09:24:00|256.1|253.2|256.3|253.4|256.31|253.41|256.1|253.2|21
1652088250000|2022-05-09 09:24:10|256.28|253.38|256.2|253.3|256.29|253.39|256.2|253.3|11
1652088260000|2022-05-09 09:24:20|256.21|253.31|256.1|253.2|256.21|253.31|256.08|253.18|15
1652088270000|2022-05-09 09:24:30|256.09|253.19|256.08|253.18|256.1|253.2|256.08|253.18|12
1652088280000|2022-05-09 09:24:40|256.09|253.19|256.09|253.19|256.09|253.19|256.08|253.18|3
1652088290000|2022-05-09 09:24:50|256.11|253.21|256.15|253.25|256.16|253.26|256.11|253.21|13
1652088300000|2022-05-09 09:25:00|256.14|253.24|256.13|253.23|256.15|253.25|256.13|253.23|8
1652088310000|2022-05-09 09:25:10|256.1|253.2|255.98|253.08|256.1|253.2|255.93|253.03|21
1652088320000|2022-05-09 09:25:20|255.97|253.07|255.92|253.02|255.98|253.08|255.88|252.98|11
1652088330000|2022-05-09 09:25:30|255.84|252.94|255.88|252.98|255.92|253.02|255.84|252.94|18
1652088340000|2022-05-09 09:25:40|255.87|252.97|255.82|252.92|255.88|252.98|255.77|252.87|25
1652088350000|2022-05-09 09:25:50|255.81|252.91|256|253.1|256|253.1|255.81|252.91|16
1652088360000|2022-05-09 09:26:00|255.99|253.09|255.87|252.97|255.99|253.09|255.81|252.91|17
1652088370000|2022-05-09 09:26:10|255.88|252.98|255.95|253.05|255.95|253.05|255.87|252.97|9
1652088380000|2022-05-09 09:26:20|255.92|253.02|255.91|253.01|255.95|253.05|255.9|253|12
1652088390000|2022-05-09 09:26:30|255.9|253|255.87|252.97|255.92|253.02|255.87|252.97|7
1652088400000|2022-05-09 09:26:40|255.86|252.96|255.85|252.95|255.87|252.97|255.84|252.94|15
1652088410000|2022-05-09 09:26:50|255.84|252.94|255.86|252.96|255.86|252.96|255.84|252.94|6
1652088420000|2022-05-09 09:27:00|255.87|252.97|255.97|253.07|255.97|253.07|255.85|252.95|13
1652088430000|2022-05-09 09:27:10|255.96|253.06|255.91|253.01|255.98|253.08|255.89|252.99|18
1652088440000|2022-05-09 09:27:20|255.94|253.04|255.9|253|255.97|253.07|255.85|252.95|21
1652088450000|2022-05-09 09:27:30|255.89|252.99|255.89|252.99|255.9|253|255.89|252.99|5
1652088460000|2022-05-09 09:27:40|255.88|252.98|255.83|252.93|255.88|252.98|255.83|252.93|9
1652088470000|2022-05-09 09:27:50|255.76|252.86|255.82|252.92|255.85|252.95|255.71|252.81|16
1652088480000|2022-05-09 09:28:00|255.78|252.88|255.81|252.91|255.83|252.93|255.76|252.86|9
1652088490000|2022-05-09 09:28:10|255.8|252.9|255.79|252.89|255.8|252.9|255.75|252.85|12
1652088500000|2022-05-09 09:28:20|255.78|252.88|255.75|252.85|255.78|252.88|255.75|252.85|8
1652088510000|2022-05-09 09:28:30|255.74|252.84|255.61|252.71|255.74|252.84|255.61|252.71|19
1652088520000|2022-05-09 09:28:40|255.62|252.72|255.71|252.81|255.74|252.84|255.62|252.72|17
1652088530000|2022-05-09 09:28:50|255.7|252.8|255.68|252.78|255.7|252.8|255.68|252.78|3
1652088540000|2022-05-09 09:29:00|255.67|252.77|255.7|252.8|255.71|252.81|255.64|252.74|14
1652088550000|2022-05-09 09:29:10|255.69|252.79|255.75|252.85|255.75|252.85|255.69|252.79|7
1652088560000|2022-05-09 09:29:20|255.74|252.84|255.74|252.84|255.75|252.85|255.72|252.82|5
1652088570000|2022-05-09 09:29:30|255.72|252.82|255.72|252.82|255.73|252.83|255.71|252.81|7
1652088580000|2022-05-09 09:29:40|255.73|252.83|255.72|252.82|255.73|252.83|255.72|252.82|8
1652088590000|2022-05-09 09:29:50|255.73|252.83|255.78|252.88|255.79|252.89|255.73|252.83|7
1652088600000|2022-05-09 09:30:00|255.77|252.87|255.81|252.91|255.81|252.91|255.77|252.87|7
1652088610000|2022-05-09 09:30:10|255.82|252.92|255.86|252.96|255.88|252.98|255.82|252.92|16
1652088620000|2022-05-09 09:30:20|255.84|252.94|255.78|252.88|255.87|252.97|255.78|252.88|14
1652088630000|2022-05-09 09:30:30|255.79|252.89|255.83|252.93|255.87|252.97|255.79|252.89|19
1652088640000|2022-05-09 09:30:40|255.82|252.92|255.82|252.92|255.87|252.97|255.82|252.92|13
1652088650000|2022-05-09 09:30:50|255.81|252.91|255.75|252.85|255.81|252.91|255.75|252.85|9
1652088660000|2022-05-09 09:31:00|255.76|252.86|255.69|252.79|255.76|252.86|255.69|252.79|15
1652088670000|2022-05-09 09:31:10|255.68|252.78|255.64|252.74|255.69|252.79|255.61|252.71|10
1652088680000|2022-05-09 09:31:20|255.63|252.73|255.49|252.59|255.63|252.73|255.48|252.58|22
1652088690000|2022-05-09 09:31:30|255.46|252.56|255.43|252.53|255.5|252.6|255.43|252.53|9
1652088700000|2022-05-09 09:31:40|255.41|252.51|255.39|252.49|255.42|252.52|255.28|252.38|30
1652088710000|2022-05-09 09:31:50|255.36|252.46|255.29|252.39|255.36|252.46|255.22|252.32|25
1652088720000|2022-05-09 09:32:00|255.27|252.37|255.3|252.4|255.32|252.42|255.27|252.37|10
1652088730000|2022-05-09 09:32:10|255.31|252.41|255.32|252.42|255.32|252.42|255.31|252.41|2
1652088740000|2022-05-09 09:32:20|255.3|252.4|255.28|252.38|255.31|252.41|255.28|252.38|14
1652088750000|2022-05-09 09:32:30|255.29|252.39|255.23|252.33|255.29|252.39|255.2|252.3|25
1652088760000|2022-05-09 09:32:40|255.2|252.3|255.02|252.12|255.2|252.3|254.91|252.01|28
1652088770000|2022-05-09 09:32:50|255.01|252.11|255.14|252.24|255.16|252.26|255.01|252.11|20
1652088780000|2022-05-09 09:33:00|255.13|252.23|255.4|252.5|255.4|252.5|255.11|252.21|32
1652088790000|2022-05-09 09:33:10|255.39|252.49|255.3|252.4|255.44|252.54|255.27|252.37|25
1652088800000|2022-05-09 09:33:20|255.28|252.38|255.13|252.23|255.36|252.46|255.13|252.23|31
1652088810000|2022-05-09 09:33:30|255.17|252.27|255.18|252.28|255.21|252.31|255.14|252.24|23
1652088820000|2022-05-09 09:33:40|255.17|252.27|255.23|252.33|255.34|252.44|255.14|252.24|24
1652088830000|2022-05-09 09:33:50|255.21|252.31|255.21|252.31|255.23|252.33|255.17|252.27|15
1652088840000|2022-05-09 09:34:00|255.22|252.32|255.2|252.3|255.22|252.32|255.2|252.3|3
1652088850000|2022-05-09 09:34:10|255.21|252.31|255.21|252.31|255.21|252.31|255.21|252.31|1
1652088860000|2022-05-09 09:34:20|255.23|252.33|255.27|252.37|255.29|252.39|255.23|252.33|8
1652088870000|2022-05-09 09:34:30|255.26|252.36|255.2|252.3|255.29|252.39|255.2|252.3|18
1652088880000|2022-05-09 09:34:40|255.19|252.29|255.16|252.26|255.21|252.31|255.16|252.26|12
1652088890000|2022-05-09 09:34:50|255.18|252.28|255.18|252.28|255.19|252.29|255.16|252.26|7
1652088900000|2022-05-09 09:35:00|255.17|252.27|255.04|252.14|255.17|252.27|255.04|252.14|17
1652088910000|2022-05-09 09:35:10|255.03|252.13|254.99|252.09|255.03|252.13|254.99|252.09|17
1652088920000|2022-05-09 09:35:20|254.98|252.08|254.93|252.03|254.99|252.09|254.86|251.96|13
1652088930000|2022-05-09 09:35:30|254.92|252.02|254.96|252.06|254.96|252.06|254.89|251.99|20
1652088940000|2022-05-09 09:35:40|254.93|252.03|255.11|252.21|255.13|252.23|254.93|252.03|30
1652088950000|2022-05-09 09:35:50|255.08|252.18|255.15|252.25|255.17|252.27|255.08|252.18|21
1652088960000|2022-05-09 09:36:00|255.16|252.26|255.22|252.32|255.22|252.32|255.15|252.25|14
1652088970000|2022-05-09 09:36:10|255.2|252.3|255.33|252.43|255.33|252.43|255.18|252.28|19
1652088980000|2022-05-09 09:36:20|255.35|252.45|255.37|252.47|255.37|252.47|255.34|252.44|18
1652088990000|2022-05-09 09:36:30|255.38|252.48|255.5|252.6|255.57|252.67|255.38|252.48|28
1652089000000|2022-05-09 09:36:40|255.51|252.61|255.4|252.5|255.52|252.62|255.38|252.48|17
1652089010000|2022-05-09 09:36:50|255.35|252.45|255.34|252.44|255.36|252.46|255.33|252.43|17
1652089020000|2022-05-09 09:37:00|255.36|252.46|255.37|252.47|255.37|252.47|255.3|252.4|13
1652089030000|2022-05-09 09:37:10|255.33|252.43|255.48|252.58|255.49|252.59|255.33|252.43|22
1652089040000|2022-05-09 09:37:20|255.47|252.57|255.55|252.65|255.56|252.66|255.47|252.57|17
1652089050000|2022-05-09 09:37:30|255.56|252.66|255.56|252.66|255.56|252.66|255.54|252.64|9
1652089060000|2022-05-09 09:37:40|255.54|252.64|255.6|252.7|255.61|252.71|255.54|252.64|11
1652089070000|2022-05-09 09:37:50|255.59|252.69|255.96|253.06|256.03|253.13|255.59|252.69|25
1652089080000|2022-05-09 09:38:00|255.95|253.05|255.85|252.95|255.96|253.06|255.81|252.91|23
1652089090000|2022-05-09 09:38:10|255.84|252.94|255.74|252.84|255.84|252.94|255.73|252.83|22
1652089100000|2022-05-09 09:38:20|255.75|252.85|255.79|252.89|255.79|252.89|255.7|252.8|20
1652089110000|2022-05-09 09:38:30|255.81|252.91|255.73|252.83|255.82|252.92|255.68|252.78|16
1652089120000|2022-05-09 09:38:40|255.74|252.84|255.54|252.64|255.74|252.84|255.53|252.63|28
1652089130000|2022-05-09 09:38:50|255.55|252.65|255.63|252.73|255.68|252.78|255.54|252.64|24
1652089140000|2022-05-09 09:39:00|255.65|252.75|255.67|252.77|255.75|252.85|255.65|252.75|23
1652089150000|2022-05-09 09:39:10|255.66|252.76|255.59|252.69|255.67|252.77|255.56|252.66|22
1652089160000|2022-05-09 09:39:20|255.62|252.72|255.57|252.67|255.66|252.76|255.57|252.67|15
1652089170000|2022-05-09 09:39:30|255.55|252.65|255.38|252.48|255.55|252.65|255.35|252.45|21
1652089180000|2022-05-09 09:39:40|255.37|252.47|255.49|252.59|255.49|252.59|255.34|252.44|23
1652089190000|2022-05-09 09:39:50|255.48|252.58|255.57|252.67|255.58|252.68|255.47|252.57|11
1652089200000|2022-05-09 09:40:00|255.56|252.66|255.55|252.65|255.56|252.66|255.55|252.65|4
1652089210000|2022-05-09 09:40:10|255.56|252.66|255.53|252.63|255.56|252.66|255.5|252.6|15
1652089220000|2022-05-09 09:40:20|255.54|252.64|255.53|252.63|255.55|252.65|255.51|252.61|14
1652089230000|2022-05-09 09:40:30|255.52|252.62|255.53|252.63|255.53|252.63|255.51|252.61|5
1652089240000|2022-05-09 09:40:40|255.52|252.62|255.54|252.64|255.54|252.64|255.51|252.61|4
1652089250000|2022-05-09 09:40:50|255.53|252.63|255.46|252.56|255.53|252.63|255.45|252.55|10
1652089260000|2022-05-09 09:41:00|255.45|252.55|255.32|252.42|255.45|252.55|255.3|252.4|17
1652089270000|2022-05-09 09:41:10|255.33|252.43|255.28|252.38|255.33|252.43|255.24|252.34|23
1652089280000|2022-05-09 09:41:20|255.3|252.4|255.41|252.51|255.45|252.55|255.29|252.39|20
1652089290000|2022-05-09 09:41:30|255.45|252.55|255.43|252.53|255.46|252.56|255.39|252.49|23
1652089300000|2022-05-09 09:41:40|255.44|252.54|255.46|252.56|255.47|252.57|255.44|252.54|4
1652089310000|2022-05-09 09:41:50|255.47|252.57|255.52|252.62|255.55|252.65|255.47|252.57|17
1652089320000|2022-05-09 09:42:00|255.5|252.6|255.38|252.48|255.5|252.6|255.3|252.4|27
1652089330000|2022-05-09 09:42:10|255.36|252.46|255.38|252.48|255.42|252.52|255.34|252.44|19
1652089340000|2022-05-09 09:42:20|255.36|252.46|255.55|252.65|255.55|252.65|255.36|252.46|21
1652089350000|2022-05-09 09:42:30|255.53|252.63|255.65|252.75|255.66|252.76|255.5|252.6|30
1652089360000|2022-05-09 09:42:40|255.63|252.73|255.7|252.8|255.7|252.8|255.63|252.73|14
1652089370000|2022-05-09 09:42:50|255.71|252.81|255.8|252.9|255.82|252.92|255.71|252.81|21
1652089380000|2022-05-09 09:43:00|255.81|252.91|255.85|252.95|255.85|252.95|255.8|252.9|15
1652089390000|2022-05-09 09:43:10|255.87|252.97|255.99|253.09|256.01|253.11|255.87|252.97|18
1652089400000|2022-05-09 09:43:20|255.98|253.08|255.84|252.94|255.99|253.09|255.83|252.93|18
1652089410000|2022-05-09 09:43:30|255.86|252.96|255.94|253.04|255.99|253.09|255.85|252.95|21
1652089420000|2022-05-09 09:43:40|255.93|253.03|255.91|253.01|255.95|253.05|255.91|253.01|11
1652089430000|2022-05-09 09:43:50|255.89|252.99|255.87|252.97|255.89|252.99|255.84|252.94|11
1652089440000|2022-05-09 09:44:00|255.88|252.98|255.84|252.94|255.88|252.98|255.84|252.94|4
1652089450000|2022-05-09 09:44:10|255.82|252.92|255.78|252.88|255.82|252.92|255.78|252.88|13
1652089460000|2022-05-09 09:44:20|255.77|252.87|255.74|252.84|255.77|252.87|255.72|252.82|6
1652089470000|2022-05-09 09:44:30|255.75|252.85|255.74|252.84|255.77|252.87|255.72|252.82|14
1652089480000|2022-05-09 09:44:40|255.73|252.83|255.72|252.82|255.73|252.83|255.67|252.77|9
1652089490000|2022-05-09 09:44:50|255.68|252.78|255.71|252.81|255.72|252.82|255.68|252.78|4
1652089500000|2022-05-09 09:45:00|255.7|252.8|255.72|252.82|255.72|252.82|255.7|252.8|4
1652089510000|2022-05-09 09:45:10|255.71|252.81|255.71|252.81|255.72|252.82|255.69|252.79|5
1652089520000|2022-05-09 09:45:20|255.72|252.82|255.93|253.03|255.94|253.04|255.72|252.82|18
1652089530000|2022-05-09 09:45:30|255.95|253.05|255.93|253.03|255.95|253.05|255.89|252.99|18
1652089540000|2022-05-09 09:45:40|255.92|253.02|255.74|252.84|255.92|253.02|255.74|252.84|19
1652089550000|2022-05-09 09:45:50|255.7|252.8|255.61|252.71|255.7|252.8|255.61|252.71|8
1652089560000|2022-05-09 09:46:00|255.6|252.7|255.65|252.75|255.66|252.76|255.59|252.69|8
1652089570000|2022-05-09 09:46:10|255.66|252.76|255.62|252.72|255.66|252.76|255.62|252.72|5
1652089580000|2022-05-09 09:46:20|255.61|252.71|255.63|252.73|255.64|252.74|255.61|252.71|6
1652089590000|2022-05-09 09:46:30|255.64|252.74|255.65|252.75|255.74|252.84|255.64|252.74|15
1652089600000|2022-05-09 09:46:40|255.66|252.76|255.65|252.75|255.66|252.76|255.64|252.74|6
1652089610000|2022-05-09 09:46:50|255.66|252.76|255.48|252.58|255.66|252.76|255.48|252.58|8
1652089620000|2022-05-09 09:47:00|255.47|252.57|255.49|252.59|255.52|252.62|255.4|252.5|23
1652089630000|2022-05-09 09:47:10|255.5|252.6|255.48|252.58|255.5|252.6|255.48|252.58|2
1652089640000|2022-05-09 09:47:20|255.47|252.57|255.43|252.53|255.47|252.57|255.38|252.48|13
1652089650000|2022-05-09 09:47:30|255.44|252.54|255.41|252.51|255.44|252.54|255.41|252.51|14
1652089660000|2022-05-09 09:47:40|255.4|252.5|255.46|252.56|255.46|252.56|255.27|252.37|24
1652089670000|2022-05-09 09:47:50|255.45|252.55|255.42|252.52|255.46|252.56|255.41|252.51|17
1652089680000|2022-05-09 09:48:00|255.45|252.55|255.42|252.52|255.46|252.56|255.42|252.52|8
1652089690000|2022-05-09 09:48:10|255.45|252.55|255.51|252.61|255.52|252.62|255.44|252.54|12
1652089700000|2022-05-09 09:48:20|255.52|252.62|255.5|252.6|255.58|252.68|255.46|252.56|20
1652089710000|2022-05-09 09:48:30|255.51|252.61|255.43|252.53|255.52|252.62|255.4|252.5|16
1652089720000|2022-05-09 09:48:40|255.44|252.54|255.5|252.6|255.53|252.63|255.44|252.54|18
1652089730000|2022-05-09 09:48:50|255.49|252.59|255.5|252.6|255.5|252.6|255.46|252.56|11
1652089740000|2022-05-09 09:49:00|255.49|252.59|255.51|252.61|255.52|252.62|255.49|252.59|15
1652089750000|2022-05-09 09:49:10|255.53|252.63|255.56|252.66|255.56|252.66|255.52|252.62|12
1652089760000|2022-05-09 09:49:20|255.55|252.65|255.52|252.62|255.55|252.65|255.5|252.6|5
1652089770000|2022-05-09 09:49:30|255.51|252.61|255.52|252.62|255.53|252.63|255.51|252.61|4
1652089780000|2022-05-09 09:49:40|255.51|252.61|255.43|252.53|255.51|252.61|255.41|252.51|10
1652089790000|2022-05-09 09:49:50|255.41|252.51|255.29|252.39|255.43|252.53|255.29|252.39|10
1652089800000|2022-05-09 09:50:00|255.28|252.38|255.24|252.34|255.28|252.38|255.22|252.32|20
1652089810000|2022-05-09 09:50:10|255.22|252.32|255.24|252.34|255.24|252.34|255.22|252.32|10
1652089820000|2022-05-09 09:50:20|255.25|252.35|255.3|252.4|255.31|252.41|255.25|252.35|6
1652089830000|2022-05-09 09:50:30|255.32|252.42|255.38|252.48|255.45|252.55|255.31|252.41|19
1652089840000|2022-05-09 09:50:40|255.37|252.47|255.46|252.56|255.47|252.57|255.37|252.47|14
1652089850000|2022-05-09 09:50:50|255.48|252.58|255.41|252.51|255.48|252.58|255.41|252.51|10
1652089860000|2022-05-09 09:51:00|255.43|252.53|255.46|252.56|255.48|252.58|255.41|252.51|10
1652089870000|2022-05-09 09:51:10|255.45|252.55|255.63|252.73|255.63|252.73|255.45|252.55|26
1652089880000|2022-05-09 09:51:20|255.64|252.74|255.94|253.04|255.95|253.05|255.64|252.74|28
1652089890000|2022-05-09 09:51:30|255.92|253.02|255.88|252.98|255.96|253.06|255.88|252.98|28
1652089900000|2022-05-09 09:51:40|255.87|252.97|255.93|253.03|255.98|253.08|255.87|252.97|20
1652089910000|2022-05-09 09:51:50|255.94|253.04|255.89|252.99|255.94|253.04|255.84|252.94|17
1652089920000|2022-05-09 09:52:00|255.88|252.98|255.85|252.95|255.9|253|255.84|252.94|9
1652089930000|2022-05-09 09:52:10|255.84|252.94|255.99|253.09|255.99|253.09|255.84|252.94|22
1652089940000|2022-05-09 09:52:20|255.97|253.07|255.96|253.06|256.01|253.11|255.96|253.06|14
1652089950000|2022-05-09 09:52:30|255.95|253.05|255.86|252.96|255.95|253.05|255.86|252.96|18
1652089960000|2022-05-09 09:52:40|255.87|252.97|255.48|252.58|255.87|252.97|255.48|252.58|11
1652089970000|2022-05-09 09:52:50|255.45|252.55|255.49|252.59|255.55|252.65|255.44|252.54|13
1652089980000|2022-05-09 09:53:00|255.48|252.58|255.43|252.53|255.48|252.58|255.36|252.46|10
1652089990000|2022-05-09 09:53:10|255.42|252.52|255.4|252.5|255.42|252.52|255.4|252.5|2
1652090000000|2022-05-09 09:53:20|255.36|252.46|255.31|252.41|255.36|252.46|255.27|252.37|11
1652090010000|2022-05-09 09:53:30|255.3|252.4|255.2|252.3|255.31|252.41|255.18|252.28|15
1652090020000|2022-05-09 09:53:40|255.19|252.29|255.21|252.31|255.22|252.32|255.18|252.28|14
1652090030000|2022-05-09 09:53:50|255.2|252.3|255.01|252.11|255.2|252.3|254.99|252.09|25
1652090040000|2022-05-09 09:54:00|255|252.1|255.01|252.11|255.03|252.13|255|252.1|17
1652090050000|2022-05-09 09:54:10|255|252.1|255|252.1|255|252.1|254.96|252.06|6
1652090060000|2022-05-09 09:54:20|254.99|252.09|255.01|252.11|255.01|252.11|254.95|252.05|12
1652090070000|2022-05-09 09:54:30|254.99|252.09|255.11|252.21|255.11|252.21|254.99|252.09|16
1652090080000|2022-05-09 09:54:40|255.08|252.18|255.22|252.32|255.23|252.33|255.08|252.18|21
1652090090000|2022-05-09 09:54:50|255.2|252.3|255.25|252.35|255.26|252.36|255.2|252.3|11
1652090100000|2022-05-09 09:55:00|255.24|252.34|255.2|252.3|255.25|252.35|255.2|252.3|8
1652090110000|2022-05-09 09:55:10|255.21|252.31|255.27|252.37|255.27|252.37|255.19|252.29|18
1652090120000|2022-05-09 09:55:20|255.25|252.35|255.33|252.43|255.34|252.44|255.25|252.35|14
1652090130000|2022-05-09 09:55:30|255.32|252.42|255.31|252.41|255.36|252.46|255.28|252.38|14
1652090140000|2022-05-09 09:55:40|255.3|252.4|255.32|252.42|255.33|252.43|255.3|252.4|11
1652090150000|2022-05-09 09:55:50|255.31|252.41|255.26|252.36|255.31|252.41|255.25|252.35|6
1652090160000|2022-05-09 09:56:00|255.23|252.33|255.22|252.32|255.23|252.33|255.19|252.29|8
1652090170000|2022-05-09 09:56:10|255.21|252.31|255.24|252.34|255.26|252.36|255.21|252.31|6
1652090180000|2022-05-09 09:56:20|255.21|252.31|255.23|252.33|255.24|252.34|255.21|252.31|7
1652090190000|2022-05-09 09:56:30|255.18|252.28|255.17|252.27|255.18|252.28|255.12|252.22|19
1652090200000|2022-05-09 09:56:40|255.19|252.29|255.28|252.38|255.29|252.39|255.18|252.28|14
1652090210000|2022-05-09 09:56:50|255.26|252.36|255.17|252.27|255.26|252.36|255.15|252.25|11
1652090220000|2022-05-09 09:57:00|255.16|252.26|255.04|252.14|255.18|252.28|255.04|252.14|13
1652090230000|2022-05-09 09:57:10|254.97|252.07|254.88|251.98|254.97|252.07|254.85|251.95|11
1652090240000|2022-05-09 09:57:20|254.9|252|254.91|252.01|254.95|252.05|254.89|251.99|8
1652090250000|2022-05-09 09:57:30|254.95|252.05|254.88|251.98|255|252.1|254.88|251.98|10
1652090260000|2022-05-09 09:57:40|254.87|251.97|254.85|251.95|254.88|251.98|254.82|251.92|23
1652090270000|2022-05-09 09:57:50|254.86|251.96|254.95|252.05|254.95|252.05|254.84|251.94|16
1652090280000|2022-05-09 09:58:00|254.96|252.06|254.94|252.04|254.96|252.06|254.94|252.04|9
1652090290000|2022-05-09 09:58:10|254.95|252.05|255.03|252.13|255.03|252.13|254.94|252.04|15
1652090300000|2022-05-09 09:58:20|255.04|252.14|255.04|252.14|255.05|252.15|254.98|252.08|12
1652090310000|2022-05-09 09:58:30|255|252.1|254.92|252.02|255.04|252.14|254.92|252.02|15
1652090320000|2022-05-09 09:58:40|254.91|252.01|254.93|252.03|254.94|252.04|254.9|252|10
1652090330000|2022-05-09 09:58:50|254.92|252.02|254.79|251.89|254.92|252.02|254.74|251.84|15
1652090340000|2022-05-09 09:59:00|254.81|251.91|254.88|251.98|254.89|251.99|254.8|251.9|16
1652090350000|2022-05-09 09:59:10|254.87|251.97|254.87|251.97|254.9|252|254.87|251.97|8
1652090360000|2022-05-09 09:59:20|254.85|251.95|254.84|251.94|254.87|251.97|254.84|251.94|7
1652090370000|2022-05-09 09:59:30|254.85|251.95|254.66|251.76|254.85|251.95|254.64|251.74|19
1652090380000|2022-05-09 09:59:40|254.68|251.78|254.86|251.96|254.9|252|254.68|251.78|24
1652090390000|2022-05-09 09:59:50|254.87|251.97|254.88|251.98|254.9|252|254.86|251.96|11
1652090400000|2022-05-09 10:00:00|254.87|251.97|254.88|251.98|254.9|252|254.85|251.95|11
1652090410000|2022-05-09 10:00:10|254.87|251.97|254.91|252.01|254.91|252.01|254.87|251.97|8
1652090420000|2022-05-09 10:00:20|254.93|252.03|255.06|252.16|255.07|252.17|254.93|252.03|19
1652090430000|2022-05-09 10:00:30|255.07|252.17|254.91|252.01|255.07|252.17|254.91|252.01|10
1652090440000|2022-05-09 10:00:40|254.92|252.02|254.9|252|254.93|252.03|254.88|251.98|17
1652090450000|2022-05-09 10:00:50|254.89|251.99|254.71|251.81|254.89|251.99|254.7|251.8|21
1652090460000|2022-05-09 10:01:00|254.68|251.78|254.65|251.75|254.69|251.79|254.65|251.75|8
1652090470000|2022-05-09 10:01:10|254.64|251.74|254.51|251.61|254.64|251.74|254.51|251.61|7
1652090480000|2022-05-09 10:01:20|254.5|251.6|254.5|251.6|254.51|251.61|254.5|251.6|3
1652090490000|2022-05-09 10:01:30|254.51|251.61|254.49|251.59|254.52|251.62|254.49|251.59|9
1652090500000|2022-05-09 10:01:40|254.5|251.6|254.41|251.51|254.5|251.6|254.41|251.51|8
1652090510000|2022-05-09 10:01:50|254.4|251.5|254.34|251.44|254.41|251.51|254.27|251.37|18
1652090520000|2022-05-09 10:02:00|254.33|251.43|254.57|251.67|254.59|251.69|254.33|251.43|24
1652090530000|2022-05-09 10:02:10|254.55|251.65|254.73|251.83|254.74|251.84|254.54|251.64|21
1652090540000|2022-05-09 10:02:20|254.71|251.81|254.73|251.83|254.73|251.83|254.69|251.79|8
1652090550000|2022-05-09 10:02:30|254.72|251.82|254.8|251.9|254.8|251.9|254.72|251.82|16
1652090560000|2022-05-09 10:02:40|254.83|251.93|254.81|251.91|254.84|251.94|254.75|251.85|13
1652090570000|2022-05-09 10:02:50|254.82|251.92|254.78|251.88|254.82|251.92|254.78|251.88|10
1652090580000|2022-05-09 10:03:00|254.76|251.86|254.82|251.92|254.84|251.94|254.72|251.82|27
1652090590000|2022-05-09 10:03:10|254.81|251.91|254.82|251.92|254.85|251.95|254.8|251.9|15
1652090600000|2022-05-09 10:03:20|254.84|251.94|254.83|251.93|254.84|251.94|254.77|251.87|22
1652090610000|2022-05-09 10:03:30|254.84|251.94|254.84|251.94|254.86|251.96|254.7|251.8|33
1652090620000|2022-05-09 10:03:40|254.83|251.93|254.88|251.98|254.91|252.01|254.78|251.88|25
1652090630000|2022-05-09 10:03:50|254.87|251.97|254.89|251.99|254.89|251.99|254.86|251.96|9
1652090640000|2022-05-09 10:04:00|254.87|251.97|254.96|252.06|254.96|252.06|254.86|251.96|17
1652090650000|2022-05-09 10:04:10|254.98|252.08|255.03|252.13|255.15|252.25|254.98|252.08|25
1652090660000|2022-05-09 10:04:20|255.02|252.12|255.08|252.18|255.1|252.2|255.02|252.12|15
1652090670000|2022-05-09 10:04:30|255.07|252.17|255.08|252.18|255.09|252.19|255.07|252.17|6
1652090680000|2022-05-09 10:04:40|255.09|252.19|255.16|252.26|255.16|252.26|255.08|252.18|5
1652090690000|2022-05-09 10:04:50|255.15|252.25|255.14|252.24|255.17|252.27|255.11|252.21|9
1652090700000|2022-05-09 10:05:00|255.15|252.25|255.13|252.23|255.15|252.25|255.11|252.21|13
1652090710000|2022-05-09 10:05:10|255.14|252.24|255.12|252.22|255.2|252.3|255.12|252.22|13
1652090720000|2022-05-09 10:05:20|255.13|252.23|254.98|252.08|255.13|252.23|254.98|252.08|16
1652090730000|2022-05-09 10:05:30|254.97|252.07|254.95|252.05|254.98|252.08|254.91|252.01|12
1652090740000|2022-05-09 10:05:40|254.96|252.06|255.03|252.13|255.11|252.21|254.96|252.06|24
1652090750000|2022-05-09 10:05:50|255.02|252.12|255.02|252.12|255.03|252.13|255|252.1|10
1652090760000|2022-05-09 10:06:00|255.04|252.14|255.02|252.12|255.04|252.14|255.02|252.12|6
1652090770000|2022-05-09 10:06:10|255.03|252.13|254.99|252.09|255.03|252.13|254.93|252.03|14
1652090780000|2022-05-09 10:06:20|254.98|252.08|255.1|252.2|255.1|252.2|254.98|252.08|12
1652090790000|2022-05-09 10:06:30|255.11|252.21|255.11|252.21|255.12|252.22|255.1|252.2|5
1652090800000|2022-05-09 10:06:40|255.1|252.2|255.01|252.11|255.11|252.21|254.97|252.07|13
1652090810000|2022-05-09 10:06:50|255.02|252.12|254.81|251.91|255.02|252.12|254.81|251.91|16
1652090820000|2022-05-09 10:07:00|254.75|251.85|254.66|251.76|254.79|251.89|254.63|251.73|23
1652090830000|2022-05-09 10:07:10|254.68|251.78|254.67|251.77|254.68|251.78|254.67|251.77|2
1652090840000|2022-05-09 10:07:20|254.68|251.78|254.68|251.78|254.75|251.85|254.67|251.77|8
1652090850000|2022-05-09 10:07:30|254.63|251.73|254.67|251.77|254.67|251.77|254.63|251.73|7
1652090860000|2022-05-09 10:07:40|254.64|251.74|254.5|251.6|254.65|251.75|254.5|251.6|13
1652090870000|2022-05-09 10:07:50|254.48|251.58|254.48|251.58|254.5|251.6|254.47|251.57|8
1652090880000|2022-05-09 10:08:00|254.44|251.54|254.41|251.51|254.45|251.55|254.27|251.37|18
1652090890000|2022-05-09 10:08:10|254.4|251.5|254.34|251.44|254.41|251.51|254.34|251.44|15
1652090900000|2022-05-09 10:08:20|254.33|251.43|254.18|251.28|254.34|251.44|254.17|251.27|19
1652090910000|2022-05-09 10:08:30|254.17|251.27|254.22|251.32|254.24|251.34|254.14|251.24|17
1652090920000|2022-05-09 10:08:40|254.21|251.31|254.14|251.24|254.21|251.31|254.13|251.23|18
1652090930000|2022-05-09 10:08:50|254.15|251.25|253.97|251.07|254.15|251.25|253.97|251.07|12
1652090940000|2022-05-09 10:09:00|253.96|251.06|253.83|250.93|253.98|251.08|253.79|250.89|16
1652090950000|2022-05-09 10:09:10|253.87|250.97|254.14|251.24|254.15|251.25|253.86|250.96|33
1652090960000|2022-05-09 10:09:20|254.15|251.25|254.08|251.18|254.15|251.25|254.06|251.16|21
1652090970000|2022-05-09 10:09:30|254.09|251.19|254.18|251.28|254.21|251.31|254.07|251.17|21
1652090980000|2022-05-09 10:09:40|254.21|251.31|254.18|251.28|254.24|251.34|254.18|251.28|28
1652090990000|2022-05-09 10:09:50|254.19|251.29|254.05|251.15|254.19|251.29|254.03|251.13|26
1652091000000|2022-05-09 10:10:00|254.04|251.14|254.12|251.22|254.12|251.22|254.04|251.14|13
1652091010000|2022-05-09 10:10:10|254.11|251.21|254.24|251.34|254.24|251.34|254.11|251.21|17
1652091020000|2022-05-09 10:10:20|254.25|251.35|254.22|251.32|254.28|251.38|254.21|251.31|15
1652091030000|2022-05-09 10:10:30|254.23|251.33|254.23|251.33|254.31|251.41|254.19|251.29|22
1652091040000|2022-05-09 10:10:40|254.24|251.34|254.23|251.33|254.24|251.34|254.19|251.29|13
1652091050000|2022-05-09 10:10:50|254.2|251.3|254.24|251.34|254.26|251.36|254.2|251.3|12
1652091060000|2022-05-09 10:11:00|254.22|251.32|254.09|251.19|254.23|251.33|254.09|251.19|17
1652091070000|2022-05-09 10:11:10|254.08|251.18|254.03|251.13|254.08|251.18|254.03|251.13|12
1652091080000|2022-05-09 10:11:20|254.04|251.14|254.04|251.14|254.04|251.14|253.98|251.08|9
1652091090000|2022-05-09 10:11:30|254.03|251.13|253.94|251.04|254.03|251.13|253.94|251.04|10
1652091100000|2022-05-09 10:11:40|253.95|251.05|253.94|251.04|254|251.1|253.94|251.04|11
1652091110000|2022-05-09 10:11:50|253.93|251.03|253.94|251.04|253.94|251.04|253.75|250.85|20
1652091120000|2022-05-09 10:12:00|253.91|251.01|253.79|250.89|253.94|251.04|253.79|250.89|24
1652091130000|2022-05-09 10:12:10|253.8|250.9|254|251.1|254.03|251.13|253.76|250.86|21
1652091140000|2022-05-09 10:12:20|254.03|251.13|254.11|251.21|254.13|251.23|254|251.1|29
1652091150000|2022-05-09 10:12:30|254.12|251.22|254.11|251.21|254.15|251.25|254.1|251.2|19
1652091160000|2022-05-09 10:12:40|254.12|251.22|254.22|251.32|254.23|251.33|254.09|251.19|25
1652091170000|2022-05-09 10:12:50|254.23|251.33|254.21|251.31|254.29|251.39|254.18|251.28|21
1652091180000|2022-05-09 10:13:00|254.22|251.32|254.26|251.36|254.28|251.38|254.21|251.31|18
1652091190000|2022-05-09 10:13:10|254.13|251.23|254.16|251.26|254.19|251.29|254.07|251.17|22
1652091200000|2022-05-09 10:13:20|254.14|251.24|254.01|251.11|254.14|251.24|254|251.1|21
1652091210000|2022-05-09 10:13:30|254.02|251.12|254.07|251.17|254.13|251.23|254.01|251.11|13
1652091220000|2022-05-09 10:13:40|254.13|251.23|254.07|251.17|254.13|251.23|254.05|251.15|16
1652091230000|2022-05-09 10:13:50|254.05|251.15|253.97|251.07|254.05|251.15|253.94|251.04|16
1652091240000|2022-05-09 10:14:00|253.95|251.05|253.99|251.09|254.01|251.11|253.91|251.01|22
1652091250000|2022-05-09 10:14:10|253.98|251.08|253.96|251.06|253.99|251.09|253.94|251.04|19
1652091260000|2022-05-09 10:14:20|253.97|251.07|254.02|251.12|254.03|251.13|253.96|251.06|12
1652091270000|2022-05-09 10:14:30|254.01|251.11|253.91|251.01|254.04|251.14|253.91|251.01|16
1652091280000|2022-05-09 10:14:40|253.92|251.02|253.79|250.89|253.92|251.02|253.79|250.89|16
1652091290000|2022-05-09 10:14:50|253.8|250.9|253.69|250.79|253.8|250.9|253.69|250.79|8
1652091300000|2022-05-09 10:15:00|253.65|250.75|253.7|250.8|253.72|250.82|253.63|250.73|20
1652091310000|2022-05-09 10:15:10|253.73|250.83|253.91|251.01|253.92|251.02|253.73|250.83|15
1652091320000|2022-05-09 10:15:20|253.9|251|253.9|251|253.92|251.02|253.89|250.99|17
1652091330000|2022-05-09 10:15:30|253.91|251.01|253.88|250.98|253.91|251.01|253.88|250.98|11
1652091340000|2022-05-09 10:15:40|253.87|250.97|253.62|250.72|253.87|250.97|253.62|250.72|16
1652091350000|2022-05-09 10:15:50|253.63|250.73|253.6|250.7|253.64|250.74|253.6|250.7|19
1652091360000|2022-05-09 10:16:00|253.59|250.69|253.57|250.67|253.6|250.7|253.56|250.66|16
1652091370000|2022-05-09 10:16:10|253.56|250.66|253.67|250.77|253.68|250.78|253.54|250.64|20
1652091380000|2022-05-09 10:16:20|253.66|250.76|253.62|250.72|253.67|250.77|253.61|250.71|18
1652091390000|2022-05-09 10:16:30|253.63|250.73|253.63|250.73|253.65|250.75|253.62|250.72|14
1652091400000|2022-05-09 10:16:40|253.64|250.74|253.64|250.74|253.72|250.82|253.63|250.73|20
1652091410000|2022-05-09 10:16:50|253.63|250.73|253.54|250.64|253.63|250.73|253.5|250.6|18
1652091420000|2022-05-09 10:17:00|253.53|250.63|253.65|250.75|253.69|250.79|253.53|250.63|29
1652091430000|2022-05-09 10:17:10|253.66|250.76|253.61|250.71|253.66|250.76|253.6|250.7|11
1652091440000|2022-05-09 10:17:20|253.62|250.72|253.51|250.61|253.64|250.74|253.51|250.61|19
1652091450000|2022-05-09 10:17:30|253.52|250.62|253.55|250.65|253.59|250.69|253.46|250.56|29
1652091460000|2022-05-09 10:17:40|253.57|250.67|253.56|250.66|253.57|250.67|253.55|250.65|14
1652091470000|2022-05-09 10:17:50|253.57|250.67|253.59|250.69|253.6|250.7|253.54|250.64|15
1652091480000|2022-05-09 10:18:00|253.57|250.67|253.59|250.69|253.61|250.71|253.57|250.67|6
1652091490000|2022-05-09 10:18:10|253.6|250.7|253.62|250.72|253.62|250.72|253.6|250.7|3
1652091500000|2022-05-09 10:18:20|253.64|250.74|253.59|250.69|253.65|250.75|253.58|250.68|11
1652091510000|2022-05-09 10:18:30|253.6|250.7|253.69|250.79|253.73|250.83|253.59|250.69|24
1652091520000|2022-05-09 10:18:40|253.7|250.8|253.69|250.79|253.71|250.81|253.68|250.78|9
1652091530000|2022-05-09 10:18:50|253.7|250.8|253.75|250.85|253.75|250.85|253.69|250.79|10
1652091540000|2022-05-09 10:19:00|253.76|250.86|253.6|250.7|253.76|250.86|253.59|250.69|12
1652091550000|2022-05-09 10:19:10|253.61|250.71|253.66|250.76|253.69|250.79|253.61|250.71|16
1652091560000|2022-05-09 10:19:20|253.63|250.73|253.66|250.76|253.66|250.76|253.63|250.73|2
1652091570000|2022-05-09 10:19:30|253.68|250.78|253.54|250.64|253.68|250.78|253.54|250.64|13
1652091580000|2022-05-09 10:19:40|253.6|250.7|253.32|250.42|253.6|250.7|253.32|250.42|15
1652091590000|2022-05-09 10:19:50|253.31|250.41|253.26|250.36|253.32|250.42|253.26|250.36|10
1652091600000|2022-05-09 10:20:00|253.25|250.35|253.3|250.4|253.32|250.42|253.16|250.26|27
1652091610000|2022-05-09 10:20:10|253.32|250.42|253.42|250.52|253.48|250.58|253.32|250.42|27
1652091620000|2022-05-09 10:20:20|253.41|250.51|253.47|250.57|253.47|250.57|253.38|250.48|24
1652091630000|2022-05-09 10:20:30|253.46|250.56|253.52|250.62|253.55|250.65|253.45|250.55|25
1652091640000|2022-05-09 10:20:40|253.53|250.63|253.51|250.61|253.53|250.63|253.48|250.58|16
1652091650000|2022-05-09 10:20:50|253.52|250.62|253.58|250.68|253.6|250.7|253.5|250.6|8
1652091660000|2022-05-09 10:21:00|253.59|250.69|253.53|250.63|253.59|250.69|253.51|250.61|11
1652091670000|2022-05-09 10:21:10|253.54|250.64|253.62|250.72|253.64|250.74|253.52|250.62|16
1652091680000|2022-05-09 10:21:20|253.6|250.7|253.78|250.88|253.78|250.88|253.6|250.7|24
1652091690000|2022-05-09 10:21:30|253.77|250.87|253.58|250.68|253.77|250.87|253.53|250.63|24
1652091700000|2022-05-09 10:21:40|253.59|250.69|253.53|250.63|253.62|250.72|253.52|250.62|20
1652091710000|2022-05-09 10:21:50|253.54|250.64|253.51|250.61|253.54|250.64|253.51|250.61|8
1652091720000|2022-05-09 10:22:00|253.49|250.59|253.43|250.53|253.5|250.6|253.42|250.52|15
1652091730000|2022-05-09 10:22:10|253.41|250.51|253.28|250.38|253.41|250.51|253.12|250.22|27
1652091740000|2022-05-09 10:22:20|253.29|250.39|253.05|250.15|253.31|250.41|253.05|250.15|25
1652091750000|2022-05-09 10:22:30|253.04|250.14|252.95|250.05|253.12|250.22|252.95|250.05|25
1652091760000|2022-05-09 10:22:40|252.93|250.03|252.86|249.96|252.93|250.03|252.84|249.94|10
1652091770000|2022-05-09 10:22:50|252.85|249.95|252.92|250.02|252.94|250.04|252.85|249.95|17
1652091780000|2022-05-09 10:23:00|252.91|250.01|252.57|249.67|252.91|250.01|252.57|249.67|20
1652091790000|2022-05-09 10:23:10|252.56|249.66|252.52|249.62|252.56|249.66|252.44|249.54|19
1652091800000|2022-05-09 10:23:20|252.5|249.6|252.43|249.53|252.52|249.62|252.42|249.52|20
1652091810000|2022-05-09 10:23:30|252.42|249.52|252.34|249.44|252.43|249.53|252.31|249.41|22
1652091820000|2022-05-09 10:23:40|252.33|249.43|252.06|249.16|252.33|249.43|252.06|249.16|17
1652091830000|2022-05-09 10:23:50|252.05|249.15|252.26|249.36|252.26|249.36|251.84|248.94|28
1652091840000|2022-05-09 10:24:00|252.27|249.37|252.15|249.25|252.32|249.42|252.13|249.23|20
1652091850000|2022-05-09 10:24:10|252.17|249.27|252.22|249.32|252.35|249.45|252.16|249.26|27
1652091860000|2022-05-09 10:24:20|252.19|249.29|252.1|249.2|252.26|249.36|252.1|249.2|23
1652091870000|2022-05-09 10:24:30|252.09|249.19|251.91|249.01|252.09|249.19|251.87|248.97|28
1652091880000|2022-05-09 10:24:40|251.96|249.06|252.09|249.19|252.1|249.2|251.93|249.03|23
1652091890000|2022-05-09 10:24:50|252.1|249.2|252.11|249.21|252.24|249.34|252.09|249.19|26
1652091900000|2022-05-09 10:25:00|252.13|249.23|252.33|249.43|252.33|249.43|252.12|249.22|22
1652091910000|2022-05-09 10:25:10|252.31|249.41|252.3|249.4|252.33|249.43|252.22|249.32|21
1652091920000|2022-05-09 10:25:20|252.31|249.41|252.25|249.35|252.34|249.44|252.25|249.35|14
1652091930000|2022-05-09 10:25:30|252.24|249.34|252.14|249.24|252.25|249.35|252.13|249.23|19
1652091940000|2022-05-09 10:25:40|252.12|249.22|252.04|249.14|252.14|249.24|252.01|249.11|14
1652091950000|2022-05-09 10:25:50|252.05|249.15|252.11|249.21|252.11|249.21|251.97|249.07|21
1652091960000|2022-05-09 10:26:00|252.1|249.2|252.08|249.18|252.1|249.2|252.06|249.16|11
1652091970000|2022-05-09 10:26:10|252.07|249.17|252.2|249.3|252.21|249.31|252.07|249.17|19
1652091980000|2022-05-09 10:26:20|252.21|249.31|252.11|249.21|252.23|249.33|252.11|249.21|21
1652091990000|2022-05-09 10:26:30|252.1|249.2|252.05|249.15|252.13|249.23|252.05|249.15|13
1652092000000|2022-05-09 10:26:40|252.06|249.16|251.98|249.08|252.08|249.18|251.96|249.06|16
1652092010000|2022-05-09 10:26:50|251.99|249.09|251.96|249.06|252.01|249.11|251.96|249.06|13
1652092020000|2022-05-09 10:27:00|251.97|249.07|251.89|248.99|251.98|249.08|251.89|248.99|18
1652092030000|2022-05-09 10:27:10|251.86|248.96|251.67|248.77|251.86|248.96|251.67|248.77|20
1652092040000|2022-05-09 10:27:20|251.66|248.76|251.68|248.78|251.71|248.81|251.52|248.62|33
1652092050000|2022-05-09 10:27:30|251.66|248.76|251.57|248.67|251.76|248.86|251.54|248.64|31
1652092060000|2022-05-09 10:27:40|251.56|248.66|251.62|248.72|251.66|248.76|251.56|248.66|28
1652092070000|2022-05-09 10:27:50|251.63|248.73|251.58|248.68|251.63|248.73|251.54|248.64|24
1652092080000|2022-05-09 10:28:00|251.55|248.65|251.6|248.7|251.77|248.87|251.54|248.64|26
1652092090000|2022-05-09 10:28:10|251.58|248.68|251.42|248.52|251.59|248.69|251.42|248.52|14
1652092100000|2022-05-09 10:28:20|251.4|248.5|251.02|248.12|251.4|248.5|250.9|248|24
1652092110000|2022-05-09 10:28:30|251.09|248.19|251.28|248.38|251.44|248.54|251.08|248.18|34
1652092120000|2022-05-09 10:28:40|251.29|248.39|251.37|248.47|251.42|248.52|251.15|248.25|24
1652092130000|2022-05-09 10:28:50|251.4|248.5|251.57|248.67|251.57|248.67|251.4|248.5|24
1652092140000|2022-05-09 10:29:00|251.58|248.68|251.91|249.01|251.91|249.01|251.56|248.66|18
1652092150000|2022-05-09 10:29:10|251.93|249.03|251.72|248.82|251.93|249.03|251.72|248.82|29
1652092160000|2022-05-09 10:29:20|251.71|248.81|251.73|248.83|251.78|248.88|251.67|248.77|32
1652092170000|2022-05-09 10:29:30|251.72|248.82|251.46|248.56|251.73|248.83|251.44|248.54|28
1652092180000|2022-05-09 10:29:40|251.47|248.57|251.74|248.84|251.74|248.84|251.47|248.57|24
1652092190000|2022-05-09 10:29:50|251.8|248.9|251.79|248.89|251.81|248.91|251.76|248.86|8
1652092200000|2022-05-09 10:30:00|251.8|248.9|252.03|249.13|252.03|249.13|251.8|248.9|19
1652092210000|2022-05-09 10:30:10|252.04|249.14|252.12|249.22|252.14|249.24|251.9|249|33
1652092220000|2022-05-09 10:30:20|252.13|249.23|252.08|249.18|252.22|249.32|252.08|249.18|27
1652092230000|2022-05-09 10:30:30|252.11|249.21|251.99|249.09|252.15|249.25|251.94|249.04|38
1652092240000|2022-05-09 10:30:40|252|249.1|251.76|248.86|252.02|249.12|251.76|248.86|23
1652092250000|2022-05-09 10:30:50|251.75|248.85|251.53|248.63|251.77|248.87|251.53|248.63|26
1652092260000|2022-05-09 10:31:00|251.54|248.64|251.33|248.43|251.56|248.66|251.33|248.43|21
1652092270000|2022-05-09 10:31:10|251.34|248.44|251.06|248.16|251.34|248.44|251.04|248.14|21
1652092280000|2022-05-09 10:31:20|250.95|248.05|250.81|247.91|250.98|248.08|250.81|247.91|25
1652092290000|2022-05-09 10:31:30|250.78|247.88|250.83|247.93|250.89|247.99|250.73|247.83|35
1652092300000|2022-05-09 10:31:40|250.8|247.9|250.82|247.92|250.84|247.94|250.75|247.85|18
1652092310000|2022-05-09 10:31:50|250.86|247.96|250.84|247.94|250.94|248.04|250.81|247.91|28
1652092320000|2022-05-09 10:32:00|250.85|247.95|250.8|247.9|250.86|247.96|250.64|247.74|31
1652092330000|2022-05-09 10:32:10|250.81|247.91|250.87|247.97|250.92|248.02|250.81|247.91|27
1652092340000|2022-05-09 10:32:20|250.88|247.98|250.62|247.72|250.88|247.98|250.62|247.72|26
1652092350000|2022-05-09 10:32:30|250.61|247.71|250.42|247.52|250.61|247.71|250.42|247.52|25
1652092360000|2022-05-09 10:32:40|250.41|247.51|250.42|247.52|250.44|247.54|250.22|247.32|26
1652092370000|2022-05-09 10:32:50|250.41|247.51|250.4|247.5|250.44|247.54|250.39|247.49|13
1652092380000|2022-05-09 10:33:00|250.37|247.47|250.24|247.34|250.37|247.47|250.23|247.33|22
1652092390000|2022-05-09 10:33:10|250.25|247.35|250.19|247.29|250.25|247.35|250.14|247.24|16
1652092400000|2022-05-09 10:33:20|250.2|247.3|250.17|247.27|250.32|247.42|250.16|247.26|19
1652092410000|2022-05-09 10:33:30|250.16|247.26|250.16|247.26|250.21|247.31|250.14|247.24|25
1652092420000|2022-05-09 10:33:40|250.17|247.27|250.02|247.12|250.17|247.27|249.99|247.09|23
1652092430000|2022-05-09 10:33:50|250.03|247.13|249.73|246.83|250.04|247.14|249.69|246.79|23
1652092440000|2022-05-09 10:34:00|249.72|246.82|249.92|247.02|249.94|247.04|249.71|246.81|30
1652092450000|2022-05-09 10:34:10|249.93|247.03|249.76|246.86|249.95|247.05|249.73|246.83|30
1652092460000|2022-05-09 10:34:20|249.75|246.85|249.44|246.54|249.75|246.85|249.41|246.51|27
1652092470000|2022-05-09 10:34:30|249.45|246.55|249.04|246.14|249.49|246.59|249.04|246.14|27
1652092480000|2022-05-09 10:34:40|249.03|246.13|248.4|245.5|249.03|246.13|248.39|245.49|35
1652092490000|2022-05-09 10:34:50|248.39|245.49|248.68|245.78|248.74|245.84|248.39|245.49|23
1652092500000|2022-05-09 10:35:00|248.69|245.79|248.91|246.01|249.09|246.19|248.69|245.79|29
1652092510000|2022-05-09 10:35:10|248.9|246|248.71|245.81|248.9|246|248.58|245.68|29
1652092520000|2022-05-09 10:35:20|248.73|245.83|248.83|245.93|248.86|245.96|248.72|245.82|28
1652092530000|2022-05-09 10:35:30|248.86|245.96|249.08|246.18|249.08|246.18|248.83|245.93|25
1652092540000|2022-05-09 10:35:40|249.1|246.2|249.05|246.15|249.23|246.33|248.9|246|31
1652092550000|2022-05-09 10:35:50|249.06|246.16|249.13|246.23|249.2|246.3|249.04|246.14|29
1652092560000|2022-05-09 10:36:00|249.15|246.25|248.91|246.01|249.15|246.25|248.83|245.93|27
1652092570000|2022-05-09 10:36:10|248.92|246.02|248.51|245.61|248.93|246.03|248.51|245.61|26
1652092580000|2022-05-09 10:36:20|248.47|245.57|248.45|245.55|248.53|245.63|248.31|245.41|28
1652092590000|2022-05-09 10:36:30|248.44|245.54|248.34|245.44|248.44|245.54|248.33|245.43|19
1652092600000|2022-05-09 10:36:40|248.29|245.39|248.44|245.54|248.57|245.67|248.29|245.39|25
1652092610000|2022-05-09 10:36:50|248.39|245.49|248.5|245.6|248.51|245.61|248.37|245.47|22
1652092620000|2022-05-09 10:37:00|248.52|245.62|248.51|245.61|248.56|245.66|248.42|245.52|23
1652092630000|2022-05-09 10:37:10|248.52|245.62|248.61|245.71|248.61|245.71|248.45|245.55|27
1652092640000|2022-05-09 10:37:20|248.58|245.68|248.71|245.81|248.71|245.81|248.54|245.64|30
1652092650000|2022-05-09 10:37:30|248.73|245.83|248.76|245.86|248.91|246.01|248.73|245.83|32
1652092660000|2022-05-09 10:37:40|248.75|245.85|248.69|245.79|248.76|245.86|248.67|245.77|32
1652092670000|2022-05-09 10:37:50|248.73|245.83|248.83|245.93|248.84|245.94|248.67|245.77|27
1652092680000|2022-05-09 10:38:00|248.82|245.92|248.96|246.06|249.02|246.12|248.81|245.91|32
1652092690000|2022-05-09 10:38:10|248.99|246.09|249.13|246.23|249.24|246.34|248.97|246.07|28
1652092700000|2022-05-09 10:38:20|249.08|246.18|248.82|245.92|249.13|246.23|248.8|245.9|26
1652092710000|2022-05-09 10:38:30|248.8|245.9|248.81|245.91|248.86|245.96|248.58|245.68|28
1652092720000|2022-05-09 10:38:40|248.82|245.92|248.94|246.04|248.94|246.04|248.78|245.88|22
1652092730000|2022-05-09 10:38:50|248.95|246.05|249|246.1|249.07|246.17|248.92|246.02|25
1652092740000|2022-05-09 10:39:00|249.01|246.11|249.18|246.28|249.19|246.29|248.98|246.08|17
1652092750000|2022-05-09 10:39:10|249.19|246.29|249.01|246.11|249.19|246.29|249|246.1|23
1652092760000|2022-05-09 10:39:20|249|246.1|249|246.1|249.04|246.14|248.95|246.05|21
1652092770000|2022-05-09 10:39:30|249.01|246.11|248.83|245.93|249.05|246.15|248.83|245.93|27
1652092780000|2022-05-09 10:39:40|248.77|245.87|248.92|246.02|248.92|246.02|248.75|245.85|32
1652092790000|2022-05-09 10:39:50|248.91|246.01|248.88|245.98|248.91|246.01|248.84|245.94|14
1652092800000|2022-05-09 10:40:00|248.92|246.02|249.04|246.14|249.06|246.16|248.9|246|18
1652092810000|2022-05-09 10:40:10|249.06|246.16|249.15|246.25|249.15|246.25|249|246.1|21
1652092820000|2022-05-09 10:40:20|249.14|246.24|249.68|246.78|249.68|246.78|249.14|246.24|31
1652092830000|2022-05-09 10:40:30|249.64|246.74|249.47|246.57|249.65|246.75|249.47|246.57|30
1652092840000|2022-05-09 10:40:40|249.48|246.58|249.44|246.54|249.56|246.66|249.43|246.53|19
1652092850000|2022-05-09 10:40:50|249.41|246.51|249.22|246.32|249.41|246.51|249.21|246.31|16
1652092860000|2022-05-09 10:41:00|249.21|246.31|249.08|246.18|249.21|246.31|249.07|246.17|22
1652092870000|2022-05-09 10:41:10|249.06|246.16|249.02|246.12|249.09|246.19|249|246.1|13
1652092880000|2022-05-09 10:41:20|249.03|246.13|248.96|246.06|249.03|246.13|248.85|245.95|21
1652092890000|2022-05-09 10:41:30|248.98|246.08|249.01|246.11|249.01|246.11|248.95|246.05|14
1652092900000|2022-05-09 10:41:40|249.03|246.13|249.07|246.17|249.11|246.21|249.01|246.11|28
1652092910000|2022-05-09 10:41:50|249.08|246.18|248.89|245.99|249.08|246.18|248.82|245.92|24
1652092920000|2022-05-09 10:42:00|248.91|246.01|248.85|245.95|248.91|246.01|248.84|245.94|8
1652092930000|2022-05-09 10:42:10|248.84|245.94|248.86|245.96|248.91|246.01|248.73|245.83|25
1652092940000|2022-05-09 10:42:20|248.8|245.9|248.67|245.77|248.85|245.95|248.65|245.75|23
1652092950000|2022-05-09 10:42:30|248.66|245.76|248.37|245.47|248.66|245.76|248.37|245.47|12
1652092960000|2022-05-09 10:42:40|248.39|245.49|248.37|245.47|248.4|245.5|248.37|245.47|21
1652092970000|2022-05-09 10:42:50|248.38|245.48|248.09|245.19|248.38|245.48|248.09|245.19|15
1652092980000|2022-05-09 10:43:00|248.08|245.18|248.02|245.12|248.08|245.18|247.95|245.05|24
1652092990000|2022-05-09 10:43:10|248.03|245.13|248.19|245.29|248.44|245.54|248.03|245.13|36
1652093000000|2022-05-09 10:43:20|248.16|245.26|247.93|245.03|248.16|245.26|247.86|244.96|36
1652093010000|2022-05-09 10:43:30|247.94|245.04|247.65|244.75|247.97|245.07|247.64|244.74|24
1652093020000|2022-05-09 10:43:40|247.66|244.76|247.6|244.7|247.69|244.79|247.57|244.67|20
1652093030000|2022-05-09 10:43:50|247.46|244.56|247.24|244.34|247.49|244.59|247.16|244.26|23
1652093040000|2022-05-09 10:44:00|247.25|244.35|247.01|244.11|247.32|244.42|246.9|244|31
1652093050000|2022-05-09 10:44:10|246.98|244.08|246.96|244.06|247.11|244.21|246.93|244.03|27
1652093060000|2022-05-09 10:44:20|246.99|244.09|247.06|244.16|247.08|244.18|246.96|244.06|26
1652093070000|2022-05-09 10:44:30|247.05|244.15|246.1|243.2|247.07|244.17|246.04|243.14|31
1652093080000|2022-05-09 10:44:40|246.09|243.19|245.89|242.99|246.09|243.19|245.47|242.57|31
1652093090000|2022-05-09 10:44:50|245.88|242.98|246.35|243.45|246.35|243.45|245.85|242.95|32
1652093100000|2022-05-09 10:45:00|246.36|243.46|246.61|243.71|246.63|243.73|246.19|243.29|31
1652093110000|2022-05-09 10:45:10|246.66|243.76|247.11|244.21|247.11|244.21|246.54|243.64|30
1652093120000|2022-05-09 10:45:20|247.03|244.13|246.98|244.08|247.07|244.17|246.8|243.9|29
1652093130000|2022-05-09 10:45:30|246.95|244.05|246.93|244.03|246.99|244.09|246.88|243.98|26
1652093140000|2022-05-09 10:45:40|246.92|244.02|247.18|244.28|247.21|244.31|246.92|244.02|27
1652093150000|2022-05-09 10:45:50|247.16|244.26|247.04|244.14|247.16|244.26|246.98|244.08|28
1652093160000|2022-05-09 10:46:00|247.05|244.15|246.59|243.69|247.05|244.15|246.59|243.69|24
1652093170000|2022-05-09 10:46:10|246.57|243.67|246.07|243.17|246.57|243.67|246.07|243.17|30
1652093180000|2022-05-09 10:46:20|246.06|243.16|245.45|242.55|246.13|243.23|245.37|242.47|34
1652093190000|2022-05-09 10:46:30|245.38|242.48|245.01|242.11|245.59|242.69|244.74|241.84|28
1652093200000|2022-05-09 10:46:40|244.94|242.04|245.01|242.11|245.01|242.11|244.46|241.56|30
1652093210000|2022-05-09 10:46:50|245.08|242.18|244.28|241.38|245.08|242.18|244.26|241.36|26
1652093220000|2022-05-09 10:47:00|244.34|241.44|244.74|241.84|244.74|241.84|244.31|241.41|38
1652093230000|2022-05-09 10:47:10|244.77|241.87|244.51|241.61|244.86|241.96|244.51|241.61|36
1652093240000|2022-05-09 10:47:20|244.5|241.6|244.57|241.67|244.62|241.72|244.45|241.55|35
1652093250000|2022-05-09 10:47:30|244.56|241.66|244.79|241.89|244.82|241.92|244.56|241.66|28
1652093260000|2022-05-09 10:47:40|244.72|241.82|244.54|241.64|244.79|241.89|244.53|241.63|25
1652093270000|2022-05-09 10:47:50|244.56|241.66|244.6|241.7|244.6|241.7|244.43|241.53|32
1652093280000|2022-05-09 10:48:00|244.65|241.75|244.66|241.76|244.71|241.81|244.48|241.58|33
1652093290000|2022-05-09 10:48:10|244.64|241.74|244.52|241.62|244.64|241.74|244.4|241.5|33
1652093300000|2022-05-09 10:48:20|244.51|241.61|245.04|242.14|245.04|242.14|244.51|241.61|33
1652093310000|2022-05-09 10:48:30|245.23|242.33|245.96|243.06|245.97|243.07|245.23|242.33|37
1652093320000|2022-05-09 10:48:40|245.94|243.04|245.83|242.93|246.18|243.28|245.76|242.86|37
1652093330000|2022-05-09 10:48:50|245.84|242.94|246.04|243.14|246.08|243.18|245.67|242.77|34
1652093340000|2022-05-09 10:49:00|246.09|243.19|246.01|243.11|246.14|243.24|245.86|242.96|34
1652093350000|2022-05-09 10:49:10|245.92|243.02|246.19|243.29|246.22|243.32|245.92|243.02|34
1652093360000|2022-05-09 10:49:20|246.22|243.32|247.08|244.18|247.28|244.38|246.19|243.29|32
1652093370000|2022-05-09 10:49:30|246.98|244.08|246.92|244.02|247.09|244.19|246.86|243.96|30
1652093380000|2022-05-09 10:49:40|246.91|244.01|247.08|244.18|247.16|244.26|246.91|244.01|29
1652093390000|2022-05-09 10:49:50|247.12|244.22|246.98|244.08|247.13|244.23|246.96|244.06|33
1652093400000|2022-05-09 10:50:00|246.93|244.03|247.01|244.11|247.01|244.11|246.72|243.82|26
1652093410000|2022-05-09 10:50:10|247.04|244.14|247.52|244.62|247.55|244.65|246.96|244.06|32
1652093420000|2022-05-09 10:50:20|247.56|244.66|247.73|244.83|247.8|244.9|247.53|244.63|31
1652093430000|2022-05-09 10:50:30|247.77|244.87|248.03|245.13|248.13|245.23|247.72|244.82|29
1652093440000|2022-05-09 10:50:40|248.04|245.14|247.9|245|248.09|245.19|247.72|244.82|34
1652093450000|2022-05-09 10:50:50|247.93|245.03|248.1|245.2|248.14|245.24|247.88|244.98|26
1652093460000|2022-05-09 10:51:00|248.08|245.18|247.76|244.86|248.09|245.19|247.66|244.76|34
1652093470000|2022-05-09 10:51:10|247.77|244.87|248.01|245.11|248.05|245.15|247.62|244.72|33
1652093480000|2022-05-09 10:51:20|248.07|245.17|247.63|244.73|248.07|245.17|247.63|244.73|32
1652093490000|2022-05-09 10:51:30|247.62|244.72|247.65|244.75|247.7|244.8|247.61|244.71|25
1652093500000|2022-05-09 10:51:40|247.64|244.74|247.48|244.58|247.64|244.74|247.48|244.58|21
1652093510000|2022-05-09 10:51:50|247.47|244.57|247.03|244.13|247.49|244.59|247.03|244.13|24
1652093520000|2022-05-09 10:52:00|247.04|244.14|247.16|244.26|247.26|244.36|246.93|244.03|34
1652093530000|2022-05-09 10:52:10|247.21|244.31|247.06|244.16|247.21|244.31|246.97|244.07|32
1652093540000|2022-05-09 10:52:20|247.07|244.17|246.98|244.08|247.31|244.41|246.89|243.99|35
1652093550000|2022-05-09 10:52:30|246.99|244.09|246.71|243.81|246.99|244.09|246.54|243.64|36
1652093560000|2022-05-09 10:52:40|246.74|243.84|247|244.1|247|244.1|246.7|243.8|33
1652093570000|2022-05-09 10:52:50|246.94|244.04|246.79|243.89|246.99|244.09|246.75|243.85|31
1652093580000|2022-05-09 10:53:00|246.8|243.9|246.85|243.95|246.87|243.97|246.8|243.9|23
1652093590000|2022-05-09 10:53:10|246.86|243.96|246.94|244.04|247.03|244.13|246.86|243.96|22
1652093600000|2022-05-09 10:53:20|246.96|244.06|246.85|243.95|247.01|244.11|246.83|243.93|24
1652093610000|2022-05-09 10:53:30|246.81|243.91|246.68|243.78|246.81|243.91|246.51|243.61|28
1652093620000|2022-05-09 10:53:40|246.72|243.82|247|244.1|247.02|244.12|246.7|243.8|28
1652093630000|2022-05-09 10:53:50|247.02|244.12|246.89|243.99|247.02|244.12|246.84|243.94|25
1652093640000|2022-05-09 10:54:00|246.87|243.97|246.45|243.55|246.87|243.97|246.44|243.54|26
1652093650000|2022-05-09 10:54:10|246.49|243.59|246.77|243.87|246.88|243.98|246.46|243.56|30
1652093660000|2022-05-09 10:54:20|246.75|243.85|246.49|243.59|246.76|243.86|246.49|243.59|20
1652093670000|2022-05-09 10:54:30|246.48|243.58|246.35|243.45|246.51|243.61|246.35|243.45|27
1652093680000|2022-05-09 10:54:40|246.36|243.46|246.17|243.27|246.37|243.47|246.15|243.25|20
1652093690000|2022-05-09 10:54:50|246.2|243.3|246.09|243.19|246.21|243.31|246.02|243.12|27
1652093700000|2022-05-09 10:55:00|246.1|243.2|246.16|243.26|246.25|243.35|246.03|243.13|31
1652093710000|2022-05-09 10:55:10|246.17|243.27|246.43|243.53|246.43|243.53|246.17|243.27|30
1652093720000|2022-05-09 10:55:20|246.42|243.52|246.66|243.76|246.72|243.82|246.41|243.51|25
1652093730000|2022-05-09 10:55:30|246.64|243.74|246.34|243.44|246.64|243.74|246.34|243.44|25
1652093740000|2022-05-09 10:55:40|246.33|243.43|246.52|243.62|246.52|243.62|246.33|243.43|27
1652093750000|2022-05-09 10:55:50|246.51|243.61|246.52|243.62|246.57|243.67|246.47|243.57|26
1652093760000|2022-05-09 10:56:00|246.51|243.61|246.47|243.57|246.51|243.61|246.27|243.37|28
1652093770000|2022-05-09 10:56:10|246.46|243.56|246.19|243.29|246.46|243.56|246.18|243.28|32
1652093780000|2022-05-09 10:56:20|246.24|243.34|245.83|242.93|246.27|243.37|245.8|242.9|34
1652093790000|2022-05-09 10:56:30|245.85|242.95|246.21|243.31|246.24|243.34|245.85|242.95|29
1652093800000|2022-05-09 10:56:40|246.22|243.32|246|243.1|246.22|243.32|245.99|243.09|22
1652093810000|2022-05-09 10:56:50|246.01|243.11|246.1|243.2|246.11|243.21|246|243.1|28
1652093820000|2022-05-09 10:57:00|246.15|243.25|245.77|242.87|246.15|243.25|245.77|242.87|23
1652093830000|2022-05-09 10:57:10|245.82|242.92|245.71|242.81|245.85|242.95|245.71|242.81|29
1652093840000|2022-05-09 10:57:20|245.7|242.8|245.58|242.68|245.7|242.8|245.39|242.49|30
1652093850000|2022-05-09 10:57:30|245.64|242.74|245.4|242.5|245.73|242.83|245.27|242.37|37
1652093860000|2022-05-09 10:57:40|245.3|242.4|244.82|241.92|245.34|242.44|244.81|241.91|30
1652093870000|2022-05-09 10:57:50|244.87|241.97|245.02|242.12|245.14|242.24|244.81|241.91|33
1652093880000|2022-05-09 10:58:00|244.94|242.04|245.1|242.2|245.29|242.39|244.94|242.04|33
1652093890000|2022-05-09 10:58:10|245.09|242.19|245.17|242.27|245.17|242.27|244.98|242.08|28
1652093900000|2022-05-09 10:58:20|245.16|242.26|245.08|242.18|245.17|242.27|244.98|242.08|30
1652093910000|2022-05-09 10:58:30|245.04|242.14|245.47|242.57|245.58|242.68|245.04|242.14|33
1652093920000|2022-05-09 10:58:40|245.55|242.65|245.64|242.74|245.69|242.79|245.34|242.44|36
1652093930000|2022-05-09 10:58:50|245.67|242.77|245.69|242.79|245.69|242.79|245.51|242.61|33
1652093940000|2022-05-09 10:59:00|245.66|242.76|245.5|242.6|245.9|243|245.5|242.6|34
1652093950000|2022-05-09 10:59:10|245.54|242.64|245.61|242.71|245.64|242.74|245.5|242.6|25
1652093960000|2022-05-09 10:59:20|245.65|242.75|245.58|242.68|245.75|242.85|245.47|242.57|28
1652093970000|2022-05-09 10:59:30|245.59|242.69|245.64|242.74|245.71|242.81|245.59|242.69|22
1652093980000|2022-05-09 10:59:40|245.65|242.75|246.03|243.13|246.14|243.24|245.64|242.74|31
1652093990000|2022-05-09 10:59:50|246.07|243.17|246.05|243.15|246.08|243.18|245.78|242.88|31
1652094000000|2022-05-09 11:00:00|246.04|243.14|246.19|243.29|246.19|243.29|246.03|243.13|29
1652094010000|2022-05-09 11:00:10|246.21|243.31|246.26|243.36|246.35|243.45|246.08|243.18|35
1652094020000|2022-05-09 11:00:20|246.27|243.37|246.41|243.51|246.41|243.51|246.21|243.31|32
1652094030000|2022-05-09 11:00:30|246.4|243.5|246.34|243.44|246.51|243.61|246.31|243.41|23
1652094040000|2022-05-09 11:00:40|246.32|243.42|246.34|243.44|246.38|243.48|246.2|243.3|25
1652094050000|2022-05-09 11:00:50|246.39|243.49|246.01|243.11|246.46|243.56|246.01|243.11|29
1652094060000|2022-05-09 11:01:00|246|243.1|246.28|243.38|246.34|243.44|245.98|243.08|25
1652094070000|2022-05-09 11:01:10|246.34|243.44|246.31|243.41|246.34|243.44|246.21|243.31|22
1652094080000|2022-05-09 11:01:20|246.34|243.44|246.27|243.37|246.55|243.65|246.27|243.37|31
1652094090000|2022-05-09 11:01:30|246.37|243.47|246.18|243.28|246.4|243.5|246.18|243.28|29
1652094100000|2022-05-09 11:01:40|246.17|243.27|246.3|243.4|246.39|243.49|246.06|243.16|34
1652094110000|2022-05-09 11:01:50|246.33|243.43|246.52|243.62|246.55|243.65|246.33|243.43|34
1652094120000|2022-05-09 11:02:00|246.55|243.65|246.6|243.7|246.63|243.73|246.51|243.61|26
1652094130000|2022-05-09 11:02:10|246.61|243.71|246.74|243.84|246.84|243.94|246.55|243.65|23
1652094140000|2022-05-09 11:02:20|246.75|243.85|246.73|243.83|246.75|243.85|246.48|243.58|31
1652094150000|2022-05-09 11:02:30|246.72|243.82|246.72|243.82|246.8|243.9|246.71|243.81|26
1652094160000|2022-05-09 11:02:40|246.71|243.81|246.56|243.66|246.73|243.83|246.56|243.66|29
1652094170000|2022-05-09 11:02:50|246.5|243.6|246.53|243.63|246.56|243.66|246.43|243.53|24
1652094180000|2022-05-09 11:03:00|246.54|243.64|246.58|243.68|246.61|243.71|246.53|243.63|17
1652094190000|2022-05-09 11:03:10|246.54|243.64|246.47|243.57|246.59|243.69|246.47|243.57|22
1652094200000|2022-05-09 11:03:20|246.44|243.54|246.58|243.68|246.61|243.71|246.41|243.51|34
1652094210000|2022-05-09 11:03:30|246.57|243.67|246.63|243.73|246.65|243.75|246.56|243.66|16
1652094220000|2022-05-09 11:03:40|246.64|243.74|246.64|243.74|246.65|243.75|246.51|243.61|23
1652094230000|2022-05-09 11:03:50|246.65|243.75|246.48|243.58|246.65|243.75|246.45|243.55|32
1652094240000|2022-05-09 11:04:00|246.6|243.7|246.71|243.81|246.71|243.81|246.6|243.7|26
1652094250000|2022-05-09 11:04:10|246.75|243.85|247.08|244.18|247.11|244.21|246.75|243.85|27
1652094260000|2022-05-09 11:04:20|247.03|244.13|247.14|244.24|247.18|244.28|246.97|244.07|31
1652094270000|2022-05-09 11:04:30|247.16|244.26|247.17|244.27|247.21|244.31|247.12|244.22|19
1652094280000|2022-05-09 11:04:40|247.21|244.31|247.31|244.41|247.37|244.47|247.21|244.31|27
1652094290000|2022-05-09 11:04:50|247.3|244.4|247.58|244.68|247.58|244.68|247.3|244.4|29
1652094300000|2022-05-09 11:05:00|247.53|244.63|247.81|244.91|247.85|244.95|247.51|244.61|31
1652094310000|2022-05-09 11:05:10|247.87|244.97|247.82|244.92|248.09|245.19|247.81|244.91|33
1652094320000|2022-05-09 11:05:20|247.77|244.87|247.83|244.93|247.89|244.99|247.74|244.84|31
1652094330000|2022-05-09 11:05:30|247.81|244.91|247.93|245.03|247.95|245.05|247.81|244.91|22
1652094340000|2022-05-09 11:05:40|247.92|245.02|247.79|244.89|247.93|245.03|247.79|244.89|17
1652094350000|2022-05-09 11:05:50|247.78|244.88|247.7|244.8|247.78|244.88|247.62|244.72|25
1652094360000|2022-05-09 11:06:00|247.71|244.81|247.59|244.69|247.71|244.81|247.5|244.6|29
1652094370000|2022-05-09 11:06:10|247.55|244.65|247.45|244.55|247.58|244.68|247.4|244.5|32
1652094380000|2022-05-09 11:06:20|247.42|244.52|247.33|244.43|247.42|244.52|247.28|244.38|27
1652094390000|2022-05-09 11:06:30|247.32|244.42|247.67|244.77|247.67|244.77|247.32|244.42|29
1652094400000|2022-05-09 11:06:40|247.61|244.71|247.6|244.7|247.64|244.74|247.5|244.6|26
1652094410000|2022-05-09 11:06:50|247.69|244.79|247.51|244.61|247.69|244.79|247.43|244.53|24
1652094420000|2022-05-09 11:07:00|247.52|244.62|247.49|244.59|247.53|244.63|247.42|244.52|24
1652094430000|2022-05-09 11:07:10|247.52|244.62|247.36|244.46|247.52|244.62|247.36|244.46|27
1652094440000|2022-05-09 11:07:20|247.38|244.48|247.59|244.69|247.66|244.76|247.38|244.48|26
1652094450000|2022-05-09 11:07:30|247.6|244.7|247.43|244.53|247.61|244.71|247.4|244.5|18
1652094460000|2022-05-09 11:07:40|247.52|244.62|247.58|244.68|247.58|244.68|247.37|244.47|27
1652094470000|2022-05-09 11:07:50|247.6|244.7|247.46|244.56|247.66|244.76|247.46|244.56|27
1652094480000|2022-05-09 11:08:00|247.47|244.57|247.27|244.37|247.47|244.57|247.22|244.32|17
1652094490000|2022-05-09 11:08:10|247.28|244.38|247.54|244.64|247.55|244.65|247.27|244.37|23
1652094500000|2022-05-09 11:08:20|247.52|244.62|247.63|244.73|247.63|244.73|247.51|244.61|19
1652094510000|2022-05-09 11:08:30|247.64|244.74|247.55|244.65|247.73|244.83|247.55|244.65|35
1652094520000|2022-05-09 11:08:40|247.56|244.66|247.33|244.43|247.56|244.66|247.31|244.41|24
1652094530000|2022-05-09 11:08:50|247.34|244.44|247.55|244.65|247.58|244.68|247.32|244.42|27
1652094540000|2022-05-09 11:09:00|247.57|244.67|247.51|244.61|247.57|244.67|247.43|244.53|23
1652094550000|2022-05-09 11:09:10|247.53|244.63|247.15|244.25|247.53|244.63|247.07|244.17|28
1652094560000|2022-05-09 11:09:20|247.14|244.24|247.13|244.23|247.14|244.24|247.05|244.15|19
1652094570000|2022-05-09 11:09:30|247.14|244.24|247.03|244.13|247.26|244.36|247.03|244.13|31
1652094580000|2022-05-09 11:09:40|246.99|244.09|247.04|244.14|247.08|244.18|246.88|243.98|32
1652094590000|2022-05-09 11:09:50|247.03|244.13|247.04|244.14|247.05|244.15|246.96|244.06|27
1652094600000|2022-05-09 11:10:00|247.03|244.13|247.17|244.27|247.17|244.27|246.98|244.08|30
1652094610000|2022-05-09 11:10:10|247.16|244.26|247.5|244.6|247.5|244.6|247.13|244.23|25
1652094620000|2022-05-09 11:10:20|247.51|244.61|247.48|244.58|247.53|244.63|247.42|244.52|28
1652094630000|2022-05-09 11:10:30|247.5|244.6|247.47|244.57|247.53|244.63|247.45|244.55|21
1652094640000|2022-05-09 11:10:40|247.48|244.58|247.22|244.32|247.48|244.58|247.18|244.28|22
1652094650000|2022-05-09 11:10:50|247.21|244.31|247.13|244.23|247.22|244.32|247.05|244.15|26
1652094660000|2022-05-09 11:11:00|247.15|244.25|247.34|244.44|247.35|244.45|247.07|244.17|27
1652094670000|2022-05-09 11:11:10|247.28|244.38|247.22|244.32|247.35|244.45|247.21|244.31|25
1652094680000|2022-05-09 11:11:20|247.23|244.33|247.41|244.51|247.45|244.55|247.23|244.33|34
1652094690000|2022-05-09 11:11:30|247.38|244.48|247.28|244.38|247.38|244.48|247.27|244.37|22
1652094700000|2022-05-09 11:11:40|247.27|244.37|247.18|244.28|247.27|244.37|247.17|244.27|23
1652094710000|2022-05-09 11:11:50|247.17|244.27|247.17|244.27|247.21|244.31|247.16|244.26|16
1652094720000|2022-05-09 11:12:00|247.19|244.29|247.17|244.27|247.19|244.29|247.15|244.25|11
1652094730000|2022-05-09 11:12:10|247.18|244.28|247.26|244.36|247.27|244.37|247.18|244.28|8
1652094740000|2022-05-09 11:12:20|247.25|244.35|247.19|244.29|247.26|244.36|247.18|244.28|17
1652094750000|2022-05-09 11:12:30|247.24|244.34|247.34|244.44|247.34|244.44|247.19|244.29|18
1652094760000|2022-05-09 11:12:40|247.35|244.45|247.21|244.31|247.41|244.51|247.21|244.31|26
1652094770000|2022-05-09 11:12:50|247.25|244.35|247.47|244.57|247.47|244.57|247.25|244.35|21
1652094780000|2022-05-09 11:13:00|247.48|244.58|247.41|244.51|247.53|244.63|247.39|244.49|22
1652094790000|2022-05-09 11:13:10|247.4|244.5|247.46|244.56|247.49|244.59|247.39|244.49|11
1652094800000|2022-05-09 11:13:20|247.44|244.54|247.59|244.69|247.61|244.71|247.44|244.54|19
1652094810000|2022-05-09 11:13:30|247.6|244.7|247.6|244.7|247.65|244.75|247.53|244.63|20
1652094820000|2022-05-09 11:13:40|247.61|244.71|247.57|244.67|247.61|244.71|247.51|244.61|13
1652094830000|2022-05-09 11:13:50|247.58|244.68|247.66|244.76|247.66|244.76|247.58|244.68|9
1652094840000|2022-05-09 11:14:00|247.68|244.78|247.96|245.06|248.04|245.14|247.68|244.78|34
1652094850000|2022-05-09 11:14:10|248.04|245.14|248.01|245.11|248.04|245.14|248|245.1|21
1652094860000|2022-05-09 11:14:20|248|245.1|247.86|244.96|248.01|245.11|247.86|244.96|17
1652094870000|2022-05-09 11:14:30|247.92|245.02|247.68|244.78|247.92|245.02|247.66|244.76|26
1652094880000|2022-05-09 11:14:40|247.69|244.79|247.81|244.91|247.83|244.93|247.69|244.79|10
1652094890000|2022-05-09 11:14:50|247.82|244.92|247.76|244.86|247.82|244.92|247.76|244.86|15
1652094900000|2022-05-09 11:15:00|247.74|244.84|247.82|244.92|247.84|244.94|247.66|244.76|21
1652094910000|2022-05-09 11:15:10|247.84|244.94|247.83|244.93|247.91|245.01|247.79|244.89|26
1652094920000|2022-05-09 11:15:20|247.82|244.92|247.95|245.05|247.95|245.05|247.82|244.92|18
1652094930000|2022-05-09 11:15:30|247.93|245.03|247.93|245.03|248.02|245.12|247.87|244.97|24
1652094940000|2022-05-09 11:15:40|247.95|245.05|247.86|244.96|247.96|245.06|247.83|244.93|23
1652094950000|2022-05-09 11:15:50|247.87|244.97|247.89|244.99|247.89|244.99|247.87|244.97|9
1652094960000|2022-05-09 11:16:00|247.87|244.97|247.95|245.05|248.01|245.11|247.87|244.97|20
1652094970000|2022-05-09 11:16:10|247.96|245.06|248.28|245.38|248.31|245.41|247.92|245.02|23
1652094980000|2022-05-09 11:16:20|248.29|245.39|248.35|245.45|248.38|245.48|248.29|245.39|13
1652094990000|2022-05-09 11:16:30|248.36|245.46|248.41|245.51|248.45|245.55|248.35|245.45|21
1652095000000|2022-05-09 11:16:40|248.4|245.5|248.45|245.55|248.45|245.55|248.37|245.47|16
1652095010000|2022-05-09 11:16:50|248.44|245.54|248.43|245.53|248.44|245.54|248.42|245.52|14
1652095020000|2022-05-09 11:17:00|248.44|245.54|248.4|245.5|248.44|245.54|248.39|245.49|23
1652095030000|2022-05-09 11:17:10|248.38|245.48|248.41|245.51|248.41|245.51|248.37|245.47|17
1652095040000|2022-05-09 11:17:20|248.44|245.54|248.59|245.69|248.59|245.69|248.44|245.54|15
1652095050000|2022-05-09 11:17:30|248.62|245.72|248.64|245.74|248.71|245.81|248.62|245.72|11
1652095060000|2022-05-09 11:17:40|248.63|245.73|248.54|245.64|248.67|245.77|248.51|245.61|25
1652095070000|2022-05-09 11:17:50|248.55|245.65|248.41|245.51|248.62|245.72|248.41|245.51|22
1652095080000|2022-05-09 11:18:00|248.37|245.47|248.15|245.25|248.37|245.47|248.12|245.22|22
1652095090000|2022-05-09 11:18:10|248.16|245.26|248.19|245.29|248.28|245.38|248.15|245.25|19
1652095100000|2022-05-09 11:18:20|248.18|245.28|248.13|245.23|248.18|245.28|248.05|245.15|25
1652095110000|2022-05-09 11:18:30|248.14|245.24|247.75|244.85|248.14|245.24|247.75|244.85|27
1652095120000|2022-05-09 11:18:40|247.78|244.88|247.74|244.84|247.78|244.88|247.63|244.73|23
1652095130000|2022-05-09 11:18:50|247.72|244.82|247.72|244.82|247.95|245.05|247.72|244.82|27
1652095140000|2022-05-09 11:19:00|247.7|244.8|247.69|244.79|247.72|244.82|247.67|244.77|23
1652095150000|2022-05-09 11:19:10|247.65|244.75|247.4|244.5|247.65|244.75|247.36|244.46|31
1652095160000|2022-05-09 11:19:20|247.41|244.51|247.22|244.32|247.41|244.51|247.22|244.32|23
1652095170000|2022-05-09 11:19:30|247.23|244.33|247.01|244.11|247.23|244.33|246.98|244.08|21
1652095180000|2022-05-09 11:19:40|247|244.1|246.99|244.09|247.01|244.11|246.9|244|32
1652095190000|2022-05-09 11:19:50|247|244.1|247.01|244.11|247.02|244.12|246.97|244.07|20
1652095200000|2022-05-09 11:20:00|246.99|244.09|246.89|243.99|247.01|244.11|246.86|243.96|24
1652095210000|2022-05-09 11:20:10|246.88|243.98|246.73|243.83|246.88|243.98|246.73|243.83|20
1652095220000|2022-05-09 11:20:20|246.71|243.81|246.72|243.82|246.74|243.84|246.71|243.81|13
1652095230000|2022-05-09 11:20:30|246.73|243.83|246.58|243.68|246.73|243.83|246.58|243.68|22
1652095240000|2022-05-09 11:20:40|246.59|243.69|246.2|243.3|246.59|243.69|246.14|243.24|24
1652095250000|2022-05-09 11:20:50|246.22|243.32|246.16|243.26|246.34|243.44|246.16|243.26|30
1652095260000|2022-05-09 11:21:00|246.15|243.25|246.29|243.39|246.29|243.39|246.09|243.19|26
1652095270000|2022-05-09 11:21:10|246.28|243.38|246.29|243.39|246.3|243.4|246.19|243.29|19
1652095280000|2022-05-09 11:21:20|246.3|243.4|246.25|243.35|246.31|243.41|246.19|243.29|19
1652095290000|2022-05-09 11:21:30|246.26|243.36|246.28|243.38|246.28|243.38|246.2|243.3|21
1652095300000|2022-05-09 11:21:40|246.27|243.37|246.06|243.16|246.28|243.38|246.03|243.13|27
1652095310000|2022-05-09 11:21:50|246.07|243.17|245.96|243.06|246.1|243.2|245.96|243.06|18
1652095320000|2022-05-09 11:22:00|245.97|243.07|246.02|243.12|246.14|243.24|245.97|243.07|20
1652095330000|2022-05-09 11:22:10|246.05|243.15|245.95|243.05|246.05|243.15|245.82|242.92|24
1652095340000|2022-05-09 11:22:20|245.96|243.06|245.68|242.78|245.98|243.08|245.68|242.78|25
1652095350000|2022-05-09 11:22:30|245.67|242.77|245.44|242.54|245.67|242.77|245.38|242.48|32
1652095360000|2022-05-09 11:22:40|245.48|242.58|245.7|242.8|245.83|242.93|245.48|242.58|26
1652095370000|2022-05-09 11:22:50|245.71|242.81|245.63|242.73|245.74|242.84|245.61|242.71|12
1652095380000|2022-05-09 11:23:00|245.64|242.74|245.95|243.05|246|243.1|245.64|242.74|27
1652095390000|2022-05-09 11:23:10|245.94|243.04|245.85|242.95|245.96|243.06|245.81|242.91|24
1652095400000|2022-05-09 11:23:20|245.87|242.97|245.79|242.89|245.87|242.97|245.76|242.86|19
1652095410000|2022-05-09 11:23:30|245.8|242.9|246.12|243.22|246.12|243.22|245.79|242.89|20
1652095420000|2022-05-09 11:23:40|246.11|243.21|246.5|243.6|246.54|243.64|246.1|243.2|19
1652095430000|2022-05-09 11:23:50|246.48|243.58|246.35|243.45|246.5|243.6|246.24|243.34|29
1652095440000|2022-05-09 11:24:00|246.34|243.44|246.78|243.88|246.78|243.88|246.34|243.44|24
1652095450000|2022-05-09 11:24:10|246.73|243.83|246.42|243.52|246.79|243.89|246.42|243.52|23
1652095460000|2022-05-09 11:24:20|246.43|243.53|246.62|243.72|246.63|243.73|246.43|243.53|23
1652095470000|2022-05-09 11:24:30|246.63|243.73|246.83|243.93|246.83|243.93|246.62|243.72|20
1652095480000|2022-05-09 11:24:40|246.8|243.9|246.75|243.85|246.81|243.91|246.68|243.78|30
1652095490000|2022-05-09 11:24:50|246.76|243.86|246.83|243.93|246.91|244.01|246.76|243.86|27
1652095500000|2022-05-09 11:25:00|246.82|243.92|247.15|244.25|247.21|244.31|246.8|243.9|26
1652095510000|2022-05-09 11:25:10|247.14|244.24|247.21|244.31|247.23|244.33|247.12|244.22|24
1652095520000|2022-05-09 11:25:20|247.22|244.32|247.22|244.32|247.22|244.32|247.11|244.21|15
1652095530000|2022-05-09 11:25:30|247.21|244.31|247.29|244.39|247.3|244.4|247.17|244.27|27
1652095540000|2022-05-09 11:25:40|247.28|244.38|247.23|244.33|247.29|244.39|247.21|244.31|23
1652095550000|2022-05-09 11:25:50|247.24|244.34|247.23|244.33|247.24|244.34|247.2|244.3|12
1652095560000|2022-05-09 11:26:00|247.21|244.31|247.46|244.56|247.49|244.59|247.21|244.31|24
1652095570000|2022-05-09 11:26:10|247.44|244.54|247.25|244.35|247.48|244.58|247.24|244.34|23
1652095580000|2022-05-09 11:26:20|247.3|244.4|247.49|244.59|247.54|244.64|247.29|244.39|27
1652095590000|2022-05-09 11:26:30|247.48|244.58|247.29|244.39|247.48|244.58|247.27|244.37|21
1652095600000|2022-05-09 11:26:40|247.3|244.4|247.35|244.45|247.36|244.46|247.3|244.4|7
1652095610000|2022-05-09 11:26:50|247.34|244.44|247.27|244.37|247.34|244.44|247.24|244.34|19
1652095620000|2022-05-09 11:27:00|247.26|244.36|247.43|244.53|247.45|244.55|247.26|244.36|24
1652095630000|2022-05-09 11:27:10|247.45|244.55|247.53|244.63|247.54|244.64|247.43|244.53|25
1652095640000|2022-05-09 11:27:20|247.5|244.6|247.16|244.26|247.5|244.6|247.15|244.25|21
1652095650000|2022-05-09 11:27:30|247.17|244.27|247.43|244.53|247.43|244.53|247.16|244.26|28
1652095660000|2022-05-09 11:27:40|247.42|244.52|247.36|244.46|247.42|244.52|247.29|244.39|27
1652095670000|2022-05-09 11:27:50|247.34|244.44|247.22|244.32|247.34|244.44|247.22|244.32|27
1652095680000|2022-05-09 11:28:00|247.18|244.28|247.25|244.35|247.28|244.38|247.13|244.23|26
1652095690000|2022-05-09 11:28:10|247.26|244.36|247.19|244.29|247.35|244.45|247.17|244.27|24
1652095700000|2022-05-09 11:28:20|247.18|244.28|247.16|244.26|247.18|244.28|247.15|244.25|11
1652095710000|2022-05-09 11:28:30|247.17|244.27|247.32|244.42|247.32|244.42|247.17|244.27|11
1652095720000|2022-05-09 11:28:40|247.31|244.41|247.12|244.22|247.31|244.41|247.12|244.22|13
1652095730000|2022-05-09 11:28:50|247.13|244.23|247.21|244.31|247.26|244.36|247.13|244.23|13
1652095740000|2022-05-09 11:29:00|247.25|244.35|247.26|244.36|247.33|244.43|247.24|244.34|15
1652095750000|2022-05-09 11:29:10|247.27|244.37|246.99|244.09|247.27|244.37|246.99|244.09|19
1652095760000|2022-05-09 11:29:20|246.98|244.08|246.76|243.86|246.99|244.09|246.73|243.83|28
1652095770000|2022-05-09 11:29:30|246.75|243.85|246.8|243.9|246.8|243.9|246.64|243.74|28
1652095780000|2022-05-09 11:29:40|246.82|243.92|246.65|243.75|246.82|243.92|246.64|243.74|20
1652095790000|2022-05-09 11:29:50|246.64|243.74|246.65|243.75|246.65|243.75|246.64|243.74|2
1652095800000|2022-05-09 11:30:00|246.67|243.77|246.82|243.92|246.83|243.93|246.67|243.77|9
1652095810000|2022-05-09 11:30:10|246.84|243.94|246.77|243.87|247|244.1|246.77|243.87|25
1652095820000|2022-05-09 11:30:20|246.74|243.84|246.65|243.75|246.76|243.86|246.63|243.73|22
1652095830000|2022-05-09 11:30:30|246.64|243.74|246.71|243.81|246.73|243.83|246.63|243.73|19
1652095840000|2022-05-09 11:30:40|246.72|243.82|246.68|243.78|246.72|243.82|246.57|243.67|26
1652095850000|2022-05-09 11:30:50|246.67|243.77|246.57|243.67|246.67|243.77|246.55|243.65|16
1652095860000|2022-05-09 11:31:00|246.56|243.66|246.46|243.56|246.56|243.66|246.45|243.55|12
1652095870000|2022-05-09 11:31:10|246.45|243.55|246.32|243.42|246.45|243.55|246.21|243.31|26
1652095880000|2022-05-09 11:31:20|246.31|243.41|246.32|243.42|246.35|243.45|246.28|243.38|24
1652095890000|2022-05-09 11:31:30|246.29|243.39|246.2|243.3|246.32|243.42|246.17|243.27|22
1652095900000|2022-05-09 11:31:40|246.19|243.29|246.09|243.19|246.21|243.31|245.97|243.07|26
1652095910000|2022-05-09 11:31:50|246.1|243.2|246.22|243.32|246.23|243.33|246.1|243.2|18
1652095920000|2022-05-09 11:32:00|246.23|243.33|246.48|243.58|246.49|243.59|246.23|243.33|14
1652095930000|2022-05-09 11:32:10|246.47|243.57|246.38|243.48|246.48|243.58|246.38|243.48|9
1652095940000|2022-05-09 11:32:20|246.4|243.5|246.45|243.55|246.47|243.57|246.38|243.48|18
1652095950000|2022-05-09 11:32:30|246.44|243.54|246.64|243.74|246.64|243.74|246.44|243.54|19
1652095960000|2022-05-09 11:32:40|246.6|243.7|246.63|243.73|246.64|243.74|246.58|243.68|12
1652095970000|2022-05-09 11:32:50|246.64|243.74|246.81|243.91|246.82|243.92|246.64|243.74|23
1652095980000|2022-05-09 11:33:00|246.79|243.89|246.84|243.94|246.92|244.02|246.78|243.88|20
1652095990000|2022-05-09 11:33:10|246.83|243.93|246.79|243.89|246.83|243.93|246.73|243.83|17
1652096000000|2022-05-09 11:33:20|246.81|243.91|246.85|243.95|246.87|243.97|246.77|243.87|18
1652096010000|2022-05-09 11:33:30|246.84|243.94|246.82|243.92|246.91|244.01|246.82|243.92|21
1652096020000|2022-05-09 11:33:40|246.81|243.91|246.82|243.92|246.83|243.93|246.78|243.88|19
1652096030000|2022-05-09 11:33:50|246.83|243.93|246.97|244.07|246.98|244.08|246.82|243.92|22
1652096040000|2022-05-09 11:34:00|246.95|244.05|247|244.1|247.03|244.13|246.95|244.05|10
1652096050000|2022-05-09 11:34:10|246.99|244.09|246.87|243.97|246.99|244.09|246.86|243.96|7
1652096060000|2022-05-09 11:34:20|246.88|243.98|246.9|244|246.91|244.01|246.82|243.92|16
1652096070000|2022-05-09 11:34:30|246.91|244.01|247.1|244.2|247.14|244.24|246.91|244.01|22
1652096080000|2022-05-09 11:34:40|247.15|244.25|247.23|244.33|247.25|244.35|247.15|244.25|18
1652096090000|2022-05-09 11:34:50|247.24|244.34|247.16|244.26|247.26|244.36|247.16|244.26|19
1652096100000|2022-05-09 11:35:00|247.13|244.23|247.24|244.34|247.24|244.34|247.13|244.23|20
1652096110000|2022-05-09 11:35:10|247.23|244.33|247.35|244.45|247.35|244.45|247.21|244.31|22
1652096120000|2022-05-09 11:35:20|247.36|244.46|247.37|244.47|247.43|244.53|247.32|244.42|16
1652096130000|2022-05-09 11:35:30|247.38|244.48|247.46|244.56|247.46|244.56|247.35|244.45|23
1652096140000|2022-05-09 11:35:40|247.45|244.55|247.61|244.71|247.64|244.74|247.45|244.55|18
1652096150000|2022-05-09 11:35:50|247.62|244.72|247.74|244.84|247.78|244.88|247.61|244.71|27
1652096160000|2022-05-09 11:36:00|247.75|244.85|247.97|245.07|248.04|245.14|247.75|244.85|28
1652096170000|2022-05-09 11:36:10|247.98|245.08|248|245.1|248.09|245.19|247.98|245.08|15
1652096180000|2022-05-09 11:36:20|247.99|245.09|247.94|245.04|248.11|245.21|247.94|245.04|21
1652096190000|2022-05-09 11:36:30|247.95|245.05|247.95|245.05|248|245.1|247.89|244.99|23
1652096200000|2022-05-09 11:36:40|247.94|245.04|247.82|244.92|247.94|245.04|247.81|244.91|23
1652096210000|2022-05-09 11:36:50|247.8|244.9|247.78|244.88|247.81|244.91|247.67|244.77|21
1652096220000|2022-05-09 11:37:00|247.79|244.89|247.91|245.01|247.94|245.04|247.79|244.89|24
1652096230000|2022-05-09 11:37:10|247.9|245|247.69|244.79|247.9|245|247.66|244.76|26
1652096240000|2022-05-09 11:37:20|247.66|244.76|247.55|244.65|247.68|244.78|247.55|244.65|12
1652096250000|2022-05-09 11:37:30|247.56|244.66|247.48|244.58|247.61|244.71|247.48|244.58|24
1652096260000|2022-05-09 11:37:40|247.43|244.53|247.54|244.64|247.57|244.67|247.37|244.47|17
1652096270000|2022-05-09 11:37:50|247.53|244.63|247.73|244.83|247.73|244.83|247.43|244.53|23
1652096280000|2022-05-09 11:38:00|247.74|244.84|247.72|244.82|247.82|244.92|247.72|244.82|23
1652096290000|2022-05-09 11:38:10|247.73|244.83|247.53|244.63|247.73|244.83|247.5|244.6|18
1652096300000|2022-05-09 11:38:20|247.52|244.62|247.72|244.82|247.72|244.82|247.52|244.62|20
1652096310000|2022-05-09 11:38:30|247.71|244.81|247.72|244.82|247.77|244.87|247.7|244.8|16
1652096320000|2022-05-09 11:38:40|247.73|244.83|247.8|244.9|247.8|244.9|247.71|244.81|18
1652096330000|2022-05-09 11:38:50|247.76|244.86|247.82|244.92|247.83|244.93|247.71|244.81|22
1652096340000|2022-05-09 11:39:00|247.83|244.93|248.02|245.12|248.02|245.12|247.82|244.92|27
1652096350000|2022-05-09 11:39:10|248.01|245.11|248.04|245.14|248.08|245.18|248.01|245.11|24
1652096360000|2022-05-09 11:39:20|248.05|245.15|248.13|245.23|248.17|245.27|248.03|245.13|28
1652096370000|2022-05-09 11:39:30|248.15|245.25|248.19|245.29|248.21|245.31|248.13|245.23|17
1652096380000|2022-05-09 11:39:40|248.17|245.27|248.25|245.35|248.28|245.38|248.15|245.25|19
1652096390000|2022-05-09 11:39:50|248.26|245.36|248.12|245.22|248.26|245.36|248.12|245.22|18
1652096400000|2022-05-09 11:40:00|248.11|245.21|247.98|245.08|248.13|245.23|247.96|245.06|18
1652096410000|2022-05-09 11:40:10|247.99|245.09|247.92|245.02|248.19|245.29|247.92|245.02|19
1652096420000|2022-05-09 11:40:20|247.91|245.01|247.67|244.77|247.96|245.06|247.55|244.65|24
1652096430000|2022-05-09 11:40:30|247.68|244.78|247.75|244.85|247.8|244.9|247.68|244.78|14
1652096440000|2022-05-09 11:40:40|247.74|244.84|247.64|244.74|247.76|244.86|247.63|244.73|20
1652096450000|2022-05-09 11:40:50|247.65|244.75|247.61|244.71|247.66|244.76|247.58|244.68|20
1652096460000|2022-05-09 11:41:00|247.57|244.67|247.58|244.68|247.64|244.74|247.57|244.67|14
1652096470000|2022-05-09 11:41:10|247.61|244.71|247.65|244.75|247.65|244.75|247.6|244.7|12
1652096480000|2022-05-09 11:41:20|247.64|244.74|247.7|244.8|247.71|244.81|247.63|244.73|24
1652096490000|2022-05-09 11:41:30|247.71|244.81|247.75|244.85|247.75|244.85|247.7|244.8|10
1652096500000|2022-05-09 11:41:40|247.79|244.89|247.81|244.91|247.84|244.94|247.72|244.82|14
1652096510000|2022-05-09 11:41:50|247.82|244.92|247.75|244.85|247.83|244.93|247.75|244.85|12
1652096520000|2022-05-09 11:42:00|247.74|244.84|247.72|244.82|247.76|244.86|247.72|244.82|11
1652096530000|2022-05-09 11:42:10|247.73|244.83|247.8|244.9|247.83|244.93|247.73|244.83|15
1652096540000|2022-05-09 11:42:20|247.79|244.89|247.8|244.9|247.8|244.9|247.79|244.89|10
1652096550000|2022-05-09 11:42:30|247.81|244.91|247.9|245|247.91|245.01|247.81|244.91|16
1652096560000|2022-05-09 11:42:40|247.91|245.01|247.76|244.86|247.91|245.01|247.74|244.84|18
1652096570000|2022-05-09 11:42:50|247.79|244.89|247.93|245.03|247.93|245.03|247.78|244.88|7
1652096580000|2022-05-09 11:43:00|247.91|245.01|247.97|245.07|247.98|245.08|247.91|245.01|17
1652096590000|2022-05-09 11:43:10|247.98|245.08|247.9|245|247.98|245.08|247.88|244.98|16
1652096600000|2022-05-09 11:43:20|247.89|244.99|247.81|244.91|247.9|245|247.81|244.91|18
1652096610000|2022-05-09 11:43:30|247.8|244.9|247.62|244.72|247.8|244.9|247.6|244.7|18
1652096620000|2022-05-09 11:43:40|247.61|244.71|247.62|244.72|247.66|244.76|247.59|244.69|15
1652096630000|2022-05-09 11:43:50|247.63|244.73|247.56|244.66|247.66|244.76|247.56|244.66|17
1652096640000|2022-05-09 11:44:00|247.57|244.67|247.41|244.51|247.57|244.67|247.36|244.46|21
1652096650000|2022-05-09 11:44:10|247.42|244.52|247.52|244.62|247.55|244.65|247.42|244.52|17
1652096660000|2022-05-09 11:44:20|247.51|244.61|247.52|244.62|247.54|244.64|247.49|244.59|18
1652096670000|2022-05-09 11:44:30|247.51|244.61|247.55|244.65|247.58|244.68|247.51|244.61|5
1652096680000|2022-05-09 11:44:40|247.56|244.66|247.58|244.68|247.61|244.71|247.56|244.66|17
1652096690000|2022-05-09 11:44:50|247.59|244.69|247.69|244.79|247.7|244.8|247.58|244.68|21
1652096700000|2022-05-09 11:45:00|247.7|244.8|247.83|244.93|247.94|245.04|247.69|244.79|18
1652096710000|2022-05-09 11:45:10|247.9|245|247.88|244.98|247.91|245.01|247.82|244.92|23
1652096720000|2022-05-09 11:45:20|247.87|244.97|247.78|244.88|247.87|244.97|247.77|244.87|13
1652096730000|2022-05-09 11:45:30|247.79|244.89|247.76|244.86|247.79|244.89|247.76|244.86|4
1652096740000|2022-05-09 11:45:40|247.71|244.81|247.87|244.97|247.87|244.97|247.66|244.76|16
1652096750000|2022-05-09 11:45:50|247.88|244.98|247.98|245.08|247.98|245.08|247.85|244.95|22
1652096760000|2022-05-09 11:46:00|247.97|245.07|248.16|245.26|248.16|245.26|247.97|245.07|29
1652096770000|2022-05-09 11:46:10|248.18|245.28|248.3|245.4|248.31|245.41|248.17|245.27|28
1652096780000|2022-05-09 11:46:20|248.38|245.48|248.47|245.57|248.48|245.58|248.38|245.48|17
1652096790000|2022-05-09 11:46:30|248.49|245.59|248.43|245.53|248.61|245.71|248.43|245.53|24
1652096800000|2022-05-09 11:46:40|248.41|245.51|248.32|245.42|248.41|245.51|248.3|245.4|18
1652096810000|2022-05-09 11:46:50|248.33|245.43|248.25|245.35|248.33|245.43|248.25|245.35|16
1652096820000|2022-05-09 11:47:00|248.26|245.36|248.15|245.25|248.29|245.39|248.09|245.19|28
1652096830000|2022-05-09 11:47:10|248.16|245.26|248.12|245.22|248.16|245.26|248.03|245.13|18
1652096840000|2022-05-09 11:47:20|248.13|245.23|248.12|245.22|248.2|245.3|248.09|245.19|13
1652096850000|2022-05-09 11:47:30|248.13|245.23|248.09|245.19|248.16|245.26|248.08|245.18|17
1652096860000|2022-05-09 11:47:40|248.08|245.18|248.14|245.24|248.15|245.25|248.08|245.18|16
1652096870000|2022-05-09 11:47:50|248.15|245.25|248.16|245.26|248.16|245.26|248.14|245.24|7
1652096880000|2022-05-09 11:48:00|248.13|245.23|248.2|245.3|248.2|245.3|248.13|245.23|6
1652096890000|2022-05-09 11:48:10|248.19|245.29|248.35|245.45|248.35|245.45|248.19|245.29|9
1652096900000|2022-05-09 11:48:20|248.33|245.43|248.41|245.51|248.41|245.51|248.32|245.42|7
1652096910000|2022-05-09 11:48:30|248.44|245.54|248.61|245.71|248.61|245.71|248.44|245.54|26
1652096920000|2022-05-09 11:48:40|248.65|245.75|248.72|245.82|248.77|245.87|248.65|245.75|15
1652096930000|2022-05-09 11:48:50|248.71|245.81|248.71|245.81|248.71|245.81|248.69|245.79|15
1652096940000|2022-05-09 11:49:00|248.69|245.79|248.86|245.96|248.86|245.96|248.68|245.78|18
1652096950000|2022-05-09 11:49:10|248.88|245.98|249.17|246.27|249.17|246.27|248.88|245.98|22
1652096960000|2022-05-09 11:49:20|249.16|246.26|248.96|246.06|249.16|246.26|248.92|246.02|21
1652096970000|2022-05-09 11:49:30|248.98|246.08|248.84|245.94|248.98|246.08|248.83|245.93|24
1652096980000|2022-05-09 11:49:40|248.82|245.92|248.89|245.99|248.96|246.06|248.82|245.92|20
1652096990000|2022-05-09 11:49:50|248.9|246|248.79|245.89|248.9|246|248.79|245.89|12
1652097000000|2022-05-09 11:50:00|248.81|245.91|248.77|245.87|248.81|245.91|248.6|245.7|25
1652097010000|2022-05-09 11:50:10|248.78|245.88|248.7|245.8|248.79|245.89|248.67|245.77|18
1652097020000|2022-05-09 11:50:20|248.69|245.79|248.7|245.8|248.7|245.8|248.67|245.77|16
1652097030000|2022-05-09 11:50:30|248.69|245.79|248.77|245.87|248.79|245.89|248.68|245.78|16
1652097040000|2022-05-09 11:50:40|248.78|245.88|248.82|245.92|248.82|245.92|248.78|245.88|4
1652097050000|2022-05-09 11:50:50|248.83|245.93|248.83|245.93|248.85|245.95|248.82|245.92|9
1652097060000|2022-05-09 11:51:00|248.84|245.94|248.86|245.96|248.92|246.02|248.84|245.94|8
1652097070000|2022-05-09 11:51:10|248.85|245.95|248.8|245.9|248.86|245.96|248.8|245.9|15
1652097080000|2022-05-09 11:51:20|248.79|245.89|248.83|245.93|248.83|245.93|248.79|245.89|6
1652097090000|2022-05-09 11:51:30|248.84|245.94|248.9|246|248.9|246|248.81|245.91|11
1652097100000|2022-05-09 11:51:40|248.89|245.99|248.99|246.09|249|246.1|248.87|245.97|14
1652097110000|2022-05-09 11:51:50|249|246.1|249.1|246.2|249.1|246.2|248.99|246.09|14
1652097120000|2022-05-09 11:52:00|249.07|246.17|249.11|246.21|249.12|246.22|249.07|246.17|10
1652097130000|2022-05-09 11:52:10|249.1|246.2|249.11|246.21|249.11|246.21|249.03|246.13|12
1652097140000|2022-05-09 11:52:20|249.12|246.22|249.32|246.42|249.32|246.42|249.12|246.22|12
1652097150000|2022-05-09 11:52:30|249.34|246.44|249.39|246.49|249.52|246.62|249.34|246.44|29
1652097160000|2022-05-09 11:52:40|249.38|246.48|249.45|246.55|249.45|246.55|249.25|246.35|26
1652097170000|2022-05-09 11:52:50|249.48|246.58|249.49|246.59|249.53|246.63|249.43|246.53|33
1652097180000|2022-05-09 11:53:00|249.46|246.56|249.41|246.51|249.51|246.61|249.36|246.46|29
1652097190000|2022-05-09 11:53:10|249.42|246.52|249.35|246.45|249.42|246.52|249.34|246.44|11
1652097200000|2022-05-09 11:53:20|249.34|246.44|249.29|246.39|249.35|246.45|249.25|246.35|19
1652097210000|2022-05-09 11:53:30|249.3|246.4|249.29|246.39|249.37|246.47|249.27|246.37|22
1652097220000|2022-05-09 11:53:40|249.3|246.4|249.3|246.4|249.38|246.48|249.29|246.39|18
1652097230000|2022-05-09 11:53:50|249.31|246.41|249.31|246.41|249.39|246.49|249.31|246.41|9
1652097240000|2022-05-09 11:54:00|249.29|246.39|248.93|246.03|249.29|246.39|248.93|246.03|22
1652097250000|2022-05-09 11:54:10|248.92|246.02|249.17|246.27|249.17|246.27|248.92|246.02|19
1652097260000|2022-05-09 11:54:20|249.16|246.26|249.26|246.36|249.27|246.37|249.13|246.23|20
1652097270000|2022-05-09 11:54:30|249.25|246.35|249.32|246.42|249.37|246.47|249.2|246.3|32
1652097280000|2022-05-09 11:54:40|249.36|246.46|249.47|246.57|249.62|246.72|249.36|246.46|28
1652097290000|2022-05-09 11:54:50|249.5|246.6|249.4|246.5|249.51|246.61|249.38|246.48|28
1652097300000|2022-05-09 11:55:00|249.41|246.51|249.61|246.71|249.63|246.73|249.41|246.51|21
1652097310000|2022-05-09 11:55:10|249.6|246.7|249.63|246.73|249.68|246.78|249.6|246.7|20
1652097320000|2022-05-09 11:55:20|249.65|246.75|249.7|246.8|249.7|246.8|249.62|246.72|17
1652097330000|2022-05-09 11:55:30|249.69|246.79|249.77|246.87|249.77|246.87|249.64|246.74|25
1652097340000|2022-05-09 11:55:40|249.79|246.89|249.64|246.74|249.81|246.91|249.64|246.74|27
1652097350000|2022-05-09 11:55:50|249.63|246.73|249.79|246.89|249.83|246.93|249.63|246.73|16
1652097360000|2022-05-09 11:56:00|249.78|246.88|249.75|246.85|249.79|246.89|249.74|246.84|23
1652097370000|2022-05-09 11:56:10|249.76|246.86|249.74|246.84|249.77|246.87|249.74|246.84|17
1652097380000|2022-05-09 11:56:20|249.75|246.85|249.68|246.78|249.79|246.89|249.66|246.76|24
1652097390000|2022-05-09 11:56:30|249.7|246.8|249.7|246.8|249.7|246.8|249.68|246.78|9
1652097400000|2022-05-09 11:56:40|249.69|246.79|249.69|246.79|249.7|246.8|249.69|246.79|7
1652097410000|2022-05-09 11:56:50|249.68|246.78|249.55|246.65|249.69|246.79|249.55|246.65|12
1652097420000|2022-05-09 11:57:00|249.54|246.64|249.57|246.67|249.59|246.69|249.54|246.64|17
1652097430000|2022-05-09 11:57:10|249.56|246.66|249.53|246.63|249.56|246.66|249.51|246.61|11
1652097440000|2022-05-09 11:57:20|249.52|246.62|249.53|246.63|249.54|246.64|249.51|246.61|14
1652097450000|2022-05-09 11:57:30|249.52|246.62|249.52|246.62|249.52|246.62|249.51|246.61|5
1652097460000|2022-05-09 11:57:40|249.53|246.63|249.26|246.36|249.53|246.63|249.22|246.32|27
1652097470000|2022-05-09 11:57:50|249.25|246.35|249.42|246.52|249.43|246.53|249.22|246.32|26
1652097480000|2022-05-09 11:58:00|249.41|246.51|249.26|246.36|249.42|246.52|249.26|246.36|21
1652097490000|2022-05-09 11:58:10|249.25|246.35|249.32|246.42|249.32|246.42|249.04|246.14|24
1652097500000|2022-05-09 11:58:20|249.34|246.44|249.38|246.48|249.38|246.48|249.34|246.44|12
1652097510000|2022-05-09 11:58:30|249.39|246.49|249.35|246.45|249.39|246.49|249.34|246.44|16
1652097520000|2022-05-09 11:58:40|249.33|246.43|249.46|246.56|249.46|246.56|249.31|246.41|21
1652097530000|2022-05-09 11:58:50|249.48|246.58|249.54|246.64|249.54|246.64|249.43|246.53|25
1652097540000|2022-05-09 11:59:00|249.53|246.63|249.53|246.63|249.58|246.68|249.52|246.62|18
1652097550000|2022-05-09 11:59:10|249.52|246.62|249.51|246.61|249.54|246.64|249.5|246.6|10
1652097560000|2022-05-09 11:59:20|249.5|246.6|249.37|246.47|249.51|246.61|249.36|246.46|23
1652097570000|2022-05-09 11:59:30|249.38|246.48|249.44|246.54|249.45|246.55|249.38|246.48|20
1652097580000|2022-05-09 11:59:40|249.43|246.53|249.45|246.55|249.52|246.62|249.43|246.53|18
1652097590000|2022-05-09 11:59:50|249.46|246.56|249.52|246.62|249.53|246.63|249.46|246.56|17
1652097600000|2022-05-09 12:00:00|249.51|246.61|249.32|246.42|249.53|246.63|249.29|246.39|22
1652097610000|2022-05-09 12:00:10|249.3|246.4|249.27|246.37|249.41|246.51|249.27|246.37|17
1652097620000|2022-05-09 12:00:20|249.26|246.36|249.27|246.37|249.28|246.38|249.25|246.35|12
1652097630000|2022-05-09 12:00:30|249.26|246.36|249.3|246.4|249.3|246.4|249.24|246.34|9
1652097640000|2022-05-09 12:00:40|249.31|246.41|249.33|246.43|249.33|246.43|249.22|246.32|28
1652097650000|2022-05-09 12:00:50|249.34|246.44|249.38|246.48|249.42|246.52|249.33|246.43|16
1652097660000|2022-05-09 12:01:00|249.37|246.47|249.24|246.34|249.38|246.48|249.18|246.28|21
1652097670000|2022-05-09 12:01:10|249.23|246.33|249.2|246.3|249.26|246.36|249.2|246.3|12
1652097680000|2022-05-09 12:01:20|249.22|246.32|249.19|246.29|249.22|246.32|249.14|246.24|17
1652097690000|2022-05-09 12:01:30|249.2|246.3|249.11|246.21|249.2|246.3|249.1|246.2|24
1652097700000|2022-05-09 12:01:40|249.09|246.19|248.89|245.99|249.09|246.19|248.83|245.93|15
1652097710000|2022-05-09 12:01:50|248.85|245.95|248.83|245.93|248.92|246.02|248.79|245.89|22
1652097720000|2022-05-09 12:02:00|248.85|245.95|248.87|245.97|248.9|246|248.85|245.95|11
1652097730000|2022-05-09 12:02:10|248.88|245.98|248.9|246|248.9|246|248.88|245.98|5
1652097740000|2022-05-09 12:02:20|248.95|246.05|248.9|246|248.99|246.09|248.89|245.99|17
1652097750000|2022-05-09 12:02:30|248.91|246.01|248.89|245.99|248.91|246.01|248.88|245.98|9
1652097760000|2022-05-09 12:02:40|248.9|246|248.78|245.88|248.91|246.01|248.78|245.88|19
1652097770000|2022-05-09 12:02:50|248.8|245.9|248.9|246|248.95|246.05|248.79|245.89|20
1652097780000|2022-05-09 12:03:00|248.89|245.99|248.87|245.97|248.91|246.01|248.86|245.96|17
1652097790000|2022-05-09 12:03:10|248.88|245.98|248.82|245.92|248.88|245.98|248.79|245.89|16
1652097800000|2022-05-09 12:03:20|248.83|245.93|248.85|245.95|248.85|245.95|248.81|245.91|13
1652097810000|2022-05-09 12:03:30|248.86|245.96|248.92|246.02|248.92|246.02|248.85|245.95|8
1652097820000|2022-05-09 12:03:40|248.9|246|248.9|246|248.91|246.01|248.89|245.99|5
1652097830000|2022-05-09 12:03:50|248.89|245.99|248.84|245.94|248.89|245.99|248.79|245.89|13
1652097840000|2022-05-09 12:04:00|248.85|245.95|249.01|246.11|249.02|246.12|248.84|245.94|18
1652097850000|2022-05-09 12:04:10|249.04|246.14|249.14|246.24|249.18|246.28|249.04|246.14|14
1652097860000|2022-05-09 12:04:20|249.15|246.25|249.07|246.17|249.15|246.25|249.02|246.12|13
1652097870000|2022-05-09 12:04:30|249.11|246.21|249.08|246.18|249.18|246.28|249.06|246.16|19
1652097880000|2022-05-09 12:04:40|249.09|246.19|249.09|246.19|249.1|246.2|249.04|246.14|15
1652097890000|2022-05-09 12:04:50|249.08|246.18|248.95|246.05|249.08|246.18|248.95|246.05|27
1652097900000|2022-05-09 12:05:00|248.97|246.07|249.11|246.21|249.12|246.22|248.97|246.07|24
1652097910000|2022-05-09 12:05:10|249.07|246.17|249.03|246.13|249.12|246.22|249|246.1|21
1652097920000|2022-05-09 12:05:20|249.05|246.15|249.04|246.14|249.05|246.15|249.02|246.12|6
1652097930000|2022-05-09 12:05:30|249.03|246.13|249.1|246.2|249.14|246.24|248.99|246.09|22
1652097940000|2022-05-09 12:05:40|249.11|246.21|249.13|246.23|249.14|246.24|249.09|246.19|14
1652097950000|2022-05-09 12:05:50|249.14|246.24|249.23|246.33|249.25|246.35|249.13|246.23|22
1652097960000|2022-05-09 12:06:00|249.24|246.34|249.28|246.38|249.29|246.39|249.23|246.33|25
1652097970000|2022-05-09 12:06:10|249.27|246.37|249.32|246.42|249.32|246.42|249.27|246.37|17
1652097980000|2022-05-09 12:06:20|249.33|246.43|249.24|246.34|249.33|246.43|249.23|246.33|14
1652097990000|2022-05-09 12:06:30|249.25|246.35|249.3|246.4|249.34|246.44|249.24|246.34|14
1652098000000|2022-05-09 12:06:40|249.26|246.36|249.13|246.23|249.26|246.36|249.08|246.18|28
1652098010000|2022-05-09 12:06:50|249.12|246.22|249.26|246.36|249.26|246.36|249.12|246.22|22
1652098020000|2022-05-09 12:07:00|249.25|246.35|249.22|246.32|249.32|246.42|249.21|246.31|18
1652098030000|2022-05-09 12:07:10|249.21|246.31|249.34|246.44|249.35|246.45|249.21|246.31|16
1652098040000|2022-05-09 12:07:20|249.35|246.45|249.43|246.53|249.47|246.57|249.32|246.42|29
1652098050000|2022-05-09 12:07:30|249.44|246.54|249.46|246.56|249.49|246.59|249.37|246.47|29
1652098060000|2022-05-09 12:07:40|249.47|246.57|249.49|246.59|249.52|246.62|249.42|246.52|27
1652098070000|2022-05-09 12:07:50|249.47|246.57|249.47|246.57|249.49|246.59|249.44|246.54|20
1652098080000|2022-05-09 12:08:00|249.46|246.56|249.29|246.39|249.46|246.56|249.29|246.39|9
1652098090000|2022-05-09 12:08:10|249.28|246.38|249.25|246.35|249.28|246.38|249.24|246.34|18
1652098100000|2022-05-09 12:08:20|249.26|246.36|249.23|246.33|249.26|246.36|249.23|246.33|11
1652098110000|2022-05-09 12:08:30|249.22|246.32|249.32|246.42|249.33|246.43|249.22|246.32|17
1652098120000|2022-05-09 12:08:40|249.31|246.41|249.34|246.44|249.35|246.45|249.3|246.4|12
1652098130000|2022-05-09 12:08:50|249.35|246.45|249.23|246.33|249.35|246.45|249.23|246.33|10
1652098140000|2022-05-09 12:09:00|249.21|246.31|249.14|246.24|249.22|246.32|249.14|246.24|9
1652098150000|2022-05-09 12:09:10|249.15|246.25|249.14|246.24|249.17|246.27|249.14|246.24|21
1652098160000|2022-05-09 12:09:20|249.15|246.25|249.03|246.13|249.15|246.25|249.01|246.11|14
1652098170000|2022-05-09 12:09:30|249.02|246.12|248.96|246.06|249.04|246.14|248.96|246.06|9
1652098180000|2022-05-09 12:09:40|248.95|246.05|248.97|246.07|248.97|246.07|248.95|246.05|5
1652098190000|2022-05-09 12:09:50|248.93|246.03|248.76|245.86|248.98|246.08|248.74|245.84|17
1652098200000|2022-05-09 12:10:00|248.75|245.85|248.51|245.61|248.75|245.85|248.51|245.61|30
1652098210000|2022-05-09 12:10:10|248.56|245.66|248.31|245.41|248.56|245.66|248.31|245.41|27
1652098220000|2022-05-09 12:10:20|248.32|245.42|248.24|245.34|248.33|245.43|248.24|245.34|19
1652098230000|2022-05-09 12:10:30|248.22|245.32|248.24|245.34|248.25|245.35|248.16|245.26|26
1652098240000|2022-05-09 12:10:40|248.25|245.35|248.06|245.16|248.26|245.36|248.06|245.16|16
1652098250000|2022-05-09 12:10:50|248.08|245.18|248.12|245.22|248.16|245.26|248.05|245.15|22
1652098260000|2022-05-09 12:11:00|248.16|245.26|248.08|245.18|248.19|245.29|248.01|245.11|28
1652098270000|2022-05-09 12:11:10|248.09|245.19|247.8|244.9|248.09|245.19|247.8|244.9|24
1652098280000|2022-05-09 12:11:20|247.77|244.87|247.87|244.97|247.88|244.98|247.75|244.85|26
1652098290000|2022-05-09 12:11:30|247.9|245|248.01|245.11|248.06|245.16|247.85|244.95|28
1652098300000|2022-05-09 12:11:40|248|245.1|247.94|245.04|248|245.1|247.92|245.02|12
1652098310000|2022-05-09 12:11:50|247.95|245.05|247.93|245.03|247.97|245.07|247.91|245.01|14
1652098320000|2022-05-09 12:12:00|247.94|245.04|247.95|245.05|247.95|245.05|247.92|245.02|12
1652098330000|2022-05-09 12:12:10|247.94|245.04|247.87|244.97|247.94|245.04|247.86|244.96|12
1652098340000|2022-05-09 12:12:20|247.88|244.98|247.86|244.96|247.89|244.99|247.86|244.96|11
1652098350000|2022-05-09 12:12:30|247.87|244.97|247.98|245.08|247.98|245.08|247.86|244.96|13
1652098360000|2022-05-09 12:12:40|247.96|245.06|247.93|245.03|247.98|245.08|247.91|245.01|11
1652098370000|2022-05-09 12:12:50|247.92|245.02|247.89|244.99|247.93|245.03|247.82|244.92|19
1652098380000|2022-05-09 12:13:00|247.9|245|248.03|245.13|248.03|245.13|247.9|245|18
1652098390000|2022-05-09 12:13:10|248.02|245.12|247.98|245.08|248.05|245.15|247.98|245.08|19
1652098400000|2022-05-09 12:13:20|247.96|245.06|247.95|245.05|247.96|245.06|247.92|245.02|9
1652098420000|2022-05-09 12:13:40|247.94|245.04|248.06|245.16|248.06|245.16|247.93|245.03|23
1652098430000|2022-05-09 12:13:50|248.04|245.14|248.45|245.55|248.47|245.57|248.03|245.13|27
1652098440000|2022-05-09 12:14:00|248.42|245.52|248.33|245.43|248.46|245.56|248.33|245.43|20
1652098450000|2022-05-09 12:14:10|248.31|245.41|248.3|245.4|248.33|245.43|248.29|245.39|14
1652098460000|2022-05-09 12:14:20|248.29|245.39|248.19|245.29|248.29|245.39|248.19|245.29|4
1652098470000|2022-05-09 12:14:30|248.18|245.28|248.09|245.19|248.19|245.29|248.05|245.15|16
1652098480000|2022-05-09 12:14:40|248.1|245.2|248.09|245.19|248.11|245.21|248.08|245.18|8
1652098490000|2022-05-09 12:14:50|248.08|245.18|247.99|245.09|248.09|245.19|247.99|245.09|14
1652098500000|2022-05-09 12:15:00|247.96|245.06|247.62|244.72|248|245.1|247.62|244.72|18
1652098510000|2022-05-09 12:15:10|247.61|244.71|247.78|244.88|247.78|244.88|247.61|244.71|17
1652098520000|2022-05-09 12:15:20|247.76|244.86|247.77|244.87|247.78|244.88|247.76|244.86|8
1652098530000|2022-05-09 12:15:30|247.78|244.88|247.92|245.02|247.92|245.02|247.78|244.88|11
1652098540000|2022-05-09 12:15:40|247.93|245.03|248.05|245.15|248.05|245.15|247.93|245.03|21
1652098550000|2022-05-09 12:15:50|248.04|245.14|248.17|245.27|248.17|245.27|248.03|245.13|21
1652098560000|2022-05-09 12:16:00|248.18|245.28|248.19|245.29|248.25|245.35|248.18|245.28|25
1652098570000|2022-05-09 12:16:10|248.21|245.31|247.95|245.05|248.21|245.31|247.95|245.05|18
1652098580000|2022-05-09 12:16:20|247.94|245.04|247.95|245.05|247.96|245.06|247.94|245.04|11
1652098590000|2022-05-09 12:16:30|247.94|245.04|247.96|245.06|248.03|245.13|247.94|245.04|15
1652098600000|2022-05-09 12:16:40|247.95|245.05|247.72|244.82|247.95|245.05|247.72|244.82|16
1652098610000|2022-05-09 12:16:50|247.69|244.79|247.77|244.87|247.77|244.87|247.67|244.77|15
1652098620000|2022-05-09 12:17:00|247.76|244.86|247.85|244.95|247.86|244.96|247.76|244.86|21
1652098630000|2022-05-09 12:17:10|247.84|244.94|247.95|245.05|247.95|245.05|247.84|244.94|15
1652098640000|2022-05-09 12:17:20|247.97|245.07|248.03|245.13|248.05|245.15|247.96|245.06|13
1652098650000|2022-05-09 12:17:30|248.02|245.12|248.04|245.14|248.05|245.15|248.02|245.12|13
1652098660000|2022-05-09 12:17:40|248.02|245.12|247.86|244.96|248.03|245.13|247.86|244.96|14
1652098670000|2022-05-09 12:17:50|247.87|244.97|248.04|245.14|248.04|245.14|247.86|244.96|21
1652098680000|2022-05-09 12:18:00|248.03|245.13|248.12|245.22|248.12|245.22|248.02|245.12|11
1652098690000|2022-05-09 12:18:10|248.14|245.24|248.25|245.35|248.28|245.38|248.09|245.19|23
1652098700000|2022-05-09 12:18:20|248.26|245.36|248.11|245.21|248.26|245.36|248.1|245.2|19
1652098710000|2022-05-09 12:18:30|248.12|245.22|248.02|245.12|248.16|245.26|248.02|245.12|28
1652098720000|2022-05-09 12:18:40|248.04|245.14|247.97|245.07|248.04|245.14|247.93|245.03|18
1652098730000|2022-05-09 12:18:50|247.96|245.06|248.03|245.13|248.05|245.15|247.96|245.06|15
1652098740000|2022-05-09 12:19:00|248.04|245.14|248.03|245.13|248.04|245.14|248.03|245.13|10
1652098750000|2022-05-09 12:19:10|248.02|245.12|247.87|244.97|248.03|245.13|247.87|244.97|10
1652098760000|2022-05-09 12:19:20|247.86|244.96|247.67|244.77|247.86|244.96|247.67|244.77|14
1652098770000|2022-05-09 12:19:30|247.68|244.78|247.79|244.89|247.83|244.93|247.68|244.78|15
1652098780000|2022-05-09 12:19:40|247.8|244.9|247.76|244.86|247.8|244.9|247.76|244.86|10
1652098790000|2022-05-09 12:19:50|247.75|244.85|247.72|244.82|247.75|244.85|247.69|244.79|15
1652098800000|2022-05-09 12:20:00|247.71|244.81|247.6|244.7|247.71|244.81|247.6|244.7|8
1652098810000|2022-05-09 12:20:10|247.61|244.71|247.7|244.8|247.74|244.84|247.58|244.68|20
1652098820000|2022-05-09 12:20:20|247.72|244.82|247.67|244.77|247.72|244.82|247.6|244.7|17
1652098830000|2022-05-09 12:20:30|247.65|244.75|247.75|244.85|247.79|244.89|247.65|244.75|19
1652098840000|2022-05-09 12:20:40|247.76|244.86|247.75|244.85|247.79|244.89|247.75|244.85|10
1652098850000|2022-05-09 12:20:50|247.76|244.86|247.74|244.84|247.76|244.86|247.72|244.82|10
1652098860000|2022-05-09 12:21:00|247.73|244.83|247.84|244.94|247.86|244.96|247.72|244.82|23
1652098870000|2022-05-09 12:21:10|247.83|244.93|247.9|245|247.92|245.02|247.83|244.93|15
1652098880000|2022-05-09 12:21:20|247.89|244.99|248.13|245.23|248.13|245.23|247.89|244.99|25
1652098890000|2022-05-09 12:21:30|248.14|245.24|248.15|245.25|248.18|245.28|248.14|245.24|19
1652098900000|2022-05-09 12:21:40|248.16|245.26|248.2|245.3|248.2|245.3|248.15|245.25|8
1652098910000|2022-05-09 12:21:50|248.21|245.31|248.33|245.43|248.33|245.43|248.21|245.31|16
1652098920000|2022-05-09 12:22:00|248.32|245.42|248.32|245.42|248.34|245.44|248.29|245.39|15
1652098930000|2022-05-09 12:22:10|248.33|245.43|248.71|245.81|248.72|245.82|248.32|245.42|27
1652098940000|2022-05-09 12:22:20|248.7|245.8|248.68|245.78|248.76|245.86|248.68|245.78|21
1652098950000|2022-05-09 12:22:30|248.63|245.73|248.77|245.87|248.77|245.87|248.59|245.69|21
1652098960000|2022-05-09 12:22:40|248.78|245.88|248.68|245.78|248.79|245.89|248.68|245.78|17
1652098970000|2022-05-09 12:22:50|248.67|245.77|248.59|245.69|248.68|245.78|248.59|245.69|15
1652098980000|2022-05-09 12:23:00|248.6|245.7|248.6|245.7|248.63|245.73|248.55|245.65|21
1652098990000|2022-05-09 12:23:10|248.59|245.69|248.59|245.69|248.7|245.8|248.59|245.69|24
1652099000000|2022-05-09 12:23:20|248.61|245.71|248.57|245.67|248.64|245.74|248.52|245.62|16
1652099010000|2022-05-09 12:23:30|248.56|245.66|248.54|245.64|248.56|245.66|248.54|245.64|11
1652099020000|2022-05-09 12:23:40|248.53|245.63|248.57|245.67|248.6|245.7|248.47|245.57|22
1652099030000|2022-05-09 12:23:50|248.58|245.68|248.63|245.73|248.65|245.75|248.58|245.68|25
1652099040000|2022-05-09 12:24:00|248.65|245.75|248.62|245.72|248.65|245.75|248.62|245.72|6
1652099050000|2022-05-09 12:24:10|248.61|245.71|248.63|245.73|248.63|245.73|248.61|245.71|7
1652099060000|2022-05-09 12:24:20|248.64|245.74|248.79|245.89|248.8|245.9|248.63|245.73|20
1652099070000|2022-05-09 12:24:30|248.8|245.9|248.89|245.99|248.9|246|248.8|245.9|11
1652099080000|2022-05-09 12:24:40|248.88|245.98|248.85|245.95|248.88|245.98|248.77|245.87|20
1652099090000|2022-05-09 12:24:50|248.88|245.98|248.85|245.95|248.93|246.03|248.85|245.95|12
1652099100000|2022-05-09 12:25:00|248.88|245.98|248.86|245.96|248.93|246.03|248.85|245.95|14
1652099110000|2022-05-09 12:25:10|248.85|245.95|248.83|245.93|248.88|245.98|248.78|245.88|17
1652099120000|2022-05-09 12:25:20|248.86|245.96|248.83|245.93|248.87|245.97|248.83|245.93|8
1652099130000|2022-05-09 12:25:30|248.84|245.94|248.76|245.86|248.84|245.94|248.72|245.82|17
1652099140000|2022-05-09 12:25:40|248.77|245.87|248.66|245.76|248.78|245.88|248.65|245.75|17
1652099150000|2022-05-09 12:25:50|248.61|245.71|248.77|245.87|248.78|245.88|248.61|245.71|26
1652099160000|2022-05-09 12:26:00|248.78|245.88|248.77|245.87|248.78|245.88|248.74|245.84|9
1652099170000|2022-05-09 12:26:10|248.78|245.88|248.78|245.88|248.79|245.89|248.77|245.87|7
1652099180000|2022-05-09 12:26:20|248.77|245.87|248.78|245.88|248.8|245.9|248.77|245.87|10
1652099190000|2022-05-09 12:26:30|248.79|245.89|248.72|245.82|248.79|245.89|248.69|245.79|16
1652099200000|2022-05-09 12:26:40|248.71|245.81|248.67|245.77|248.71|245.81|248.65|245.75|15
1652099210000|2022-05-09 12:26:50|248.69|245.79|248.7|245.8|248.71|245.81|248.69|245.79|8
1652099220000|2022-05-09 12:27:00|248.68|245.78|248.52|245.62|248.68|245.78|248.48|245.58|17
1652099230000|2022-05-09 12:27:10|248.51|245.61|248.55|245.65|248.55|245.65|248.49|245.59|13
1652099240000|2022-05-09 12:27:20|248.56|245.66|248.63|245.73|248.66|245.76|248.56|245.66|14
1652099250000|2022-05-09 12:27:30|248.64|245.74|248.78|245.88|248.78|245.88|248.63|245.73|21
1652099260000|2022-05-09 12:27:40|248.79|245.89|248.79|245.89|248.87|245.97|248.78|245.88|25
1652099270000|2022-05-09 12:27:50|248.82|245.92|248.75|245.85|248.84|245.94|248.75|245.85|27
1652099280000|2022-05-09 12:28:00|248.78|245.88|248.85|245.95|248.87|245.97|248.78|245.88|22
1652099290000|2022-05-09 12:28:10|248.84|245.94|248.81|245.91|248.84|245.94|248.73|245.83|25
1652099300000|2022-05-09 12:28:20|248.8|245.9|248.54|245.64|248.8|245.9|248.54|245.64|28
1652099310000|2022-05-09 12:28:30|248.5|245.6|248.47|245.57|248.52|245.62|248.43|245.53|20
1652099320000|2022-05-09 12:28:40|248.45|245.55|248.59|245.69|248.59|245.69|248.36|245.46|26
1652099330000|2022-05-09 12:28:50|248.58|245.68|248.62|245.72|248.63|245.73|248.57|245.67|18
1652099340000|2022-05-09 12:29:00|248.63|245.73|248.74|245.84|248.74|245.84|248.61|245.71|20
1652099350000|2022-05-09 12:29:10|248.73|245.83|248.73|245.83|248.76|245.86|248.7|245.8|21
1652099360000|2022-05-09 12:29:20|248.72|245.82|248.62|245.72|248.72|245.82|248.57|245.67|19
1652099370000|2022-05-09 12:29:30|248.66|245.76|248.72|245.82|248.75|245.85|248.66|245.76|21
1652099380000|2022-05-09 12:29:40|248.71|245.81|248.64|245.74|248.72|245.82|248.64|245.74|9
1652099390000|2022-05-09 12:29:50|248.66|245.76|248.56|245.66|248.67|245.77|248.56|245.66|13
1652099400000|2022-05-09 12:30:00|248.55|245.65|248.45|245.55|248.56|245.66|248.42|245.52|14
1652099410000|2022-05-09 12:30:10|248.47|245.57|248.48|245.58|248.5|245.6|248.43|245.53|16
1652099420000|2022-05-09 12:30:20|248.52|245.62|248.55|245.65|248.61|245.71|248.52|245.62|26
1652099430000|2022-05-09 12:30:30|248.57|245.67|248.74|245.84|248.74|245.84|248.56|245.66|20
1652099440000|2022-05-09 12:30:40|248.72|245.82|248.41|245.51|248.75|245.85|248.41|245.51|26
1652099450000|2022-05-09 12:30:50|248.38|245.48|248.34|245.44|248.38|245.48|248.24|245.34|26
1652099460000|2022-05-09 12:31:00|248.35|245.45|248.17|245.27|248.35|245.45|248.17|245.27|17
1652099470000|2022-05-09 12:31:10|248.16|245.26|248.06|245.16|248.16|245.26|248.03|245.13|17
1652099480000|2022-05-09 12:31:20|248.05|245.15|248.05|245.15|248.09|245.19|248|245.1|24
1652099490000|2022-05-09 12:31:30|248.07|245.17|248.1|245.2|248.14|245.24|248.04|245.14|24
1652099500000|2022-05-09 12:31:40|248.14|245.24|248.31|245.41|248.31|245.41|248.13|245.23|21
1652099510000|2022-05-09 12:31:50|248.33|245.43|248.44|245.54|248.44|245.54|248.33|245.43|25
1652099520000|2022-05-09 12:32:00|248.47|245.57|248.47|245.57|248.68|245.78|248.46|245.56|32
1652099530000|2022-05-09 12:32:10|248.43|245.53|248.44|245.54|248.46|245.56|248.4|245.5|28
1652099540000|2022-05-09 12:32:20|248.42|245.52|248.29|245.39|248.43|245.53|248.21|245.31|24
1652099550000|2022-05-09 12:32:30|248.28|245.38|248.3|245.4|248.33|245.43|248.28|245.38|10
1652099560000|2022-05-09 12:32:40|248.31|245.41|248.2|245.3|248.31|245.41|248.15|245.25|25
1652099570000|2022-05-09 12:32:50|248.18|245.28|248.32|245.42|248.33|245.43|248.18|245.28|20
1652099580000|2022-05-09 12:33:00|248.33|245.43|248.3|245.4|248.33|245.43|248.29|245.39|18
1652099590000|2022-05-09 12:33:10|248.29|245.39|248.3|245.4|248.3|245.4|248.29|245.39|8
1652099600000|2022-05-09 12:33:20|248.29|245.39|248.17|245.27|248.31|245.41|248.17|245.27|12
1652099610000|2022-05-09 12:33:30|248.18|245.28|248.29|245.39|248.3|245.4|248.17|245.27|12
1652099620000|2022-05-09 12:33:40|248.28|245.38|248.31|245.41|248.33|245.43|248.28|245.38|15
1652099630000|2022-05-09 12:33:50|248.32|245.42|248.28|245.38|248.32|245.42|248.26|245.36|17
1652099640000|2022-05-09 12:34:00|248.27|245.37|248.29|245.39|248.29|245.39|248.26|245.36|13
1652099650000|2022-05-09 12:34:10|248.27|245.37|248.28|245.38|248.3|245.4|248.26|245.36|13
1652099660000|2022-05-09 12:34:20|248.27|245.37|248.28|245.38|248.29|245.39|248.27|245.37|11
1652099670000|2022-05-09 12:34:30|248.3|245.4|248.28|245.38|248.31|245.41|248.28|245.38|11
1652099680000|2022-05-09 12:34:40|248.29|245.39|248.27|245.37|248.3|245.4|248.23|245.33|20
1652099690000|2022-05-09 12:34:50|248.26|245.36|248.24|245.34|248.28|245.38|248.19|245.29|14
1652099700000|2022-05-09 12:35:00|248.23|245.33|248.24|245.34|248.25|245.35|248.23|245.33|7
1652099710000|2022-05-09 12:35:10|248.23|245.33|248.23|245.33|248.25|245.35|248.18|245.28|11
1652099720000|2022-05-09 12:35:20|248.25|245.35|248.25|245.35|248.25|245.35|248.23|245.33|3
1652099730000|2022-05-09 12:35:30|248.23|245.33|248.21|245.31|248.23|245.33|248.18|245.28|9
1652099740000|2022-05-09 12:35:40|248.2|245.3|248.19|245.29|248.2|245.3|248.19|245.29|2
1652099750000|2022-05-09 12:35:50|248.18|245.28|248.15|245.25|248.19|245.29|248.15|245.25|11
1652099760000|2022-05-09 12:36:00|248.14|245.24|248.11|245.21|248.14|245.24|248.07|245.17|16
1652099770000|2022-05-09 12:36:10|248.12|245.22|248.12|245.22|248.17|245.27|248.1|245.2|21
1652099780000|2022-05-09 12:36:20|248.13|245.23|248.22|245.32|248.24|245.34|248.11|245.21|22
1652099790000|2022-05-09 12:36:30|248.23|245.33|248.22|245.32|248.23|245.33|248.21|245.31|8
1652099800000|2022-05-09 12:36:40|248.21|245.31|248.24|245.34|248.24|245.34|248.08|245.18|24
1652099810000|2022-05-09 12:36:50|248.22|245.32|248.29|245.39|248.3|245.4|248.22|245.32|10
1652099820000|2022-05-09 12:37:00|248.3|245.4|248.37|245.47|248.37|245.47|248.3|245.4|10
1652099830000|2022-05-09 12:37:10|248.38|245.48|248.41|245.51|248.42|245.52|248.36|245.46|14
1652099840000|2022-05-09 12:37:20|248.51|245.61|248.57|245.67|248.59|245.69|248.47|245.57|11
1652099850000|2022-05-09 12:37:30|248.55|245.65|248.83|245.93|248.88|245.98|248.55|245.65|31
1652099860000|2022-05-09 12:37:40|248.85|245.95|248.85|245.95|248.87|245.97|248.79|245.89|22
1652099870000|2022-05-09 12:37:50|248.86|245.96|248.88|245.98|248.91|246.01|248.83|245.93|20
1652099880000|2022-05-09 12:38:00|248.89|245.99|248.9|246|248.91|246.01|248.88|245.98|15
1652099890000|2022-05-09 12:38:10|248.91|246.01|248.96|246.06|248.98|246.08|248.9|246|14
1652099900000|2022-05-09 12:38:20|248.97|246.07|248.97|246.07|248.98|246.08|248.96|246.06|14
1652099910000|2022-05-09 12:38:30|248.96|246.06|248.94|246.04|248.96|246.06|248.92|246.02|13
1652099920000|2022-05-09 12:38:40|248.92|246.02|248.98|246.08|248.98|246.08|248.92|246.02|12
1652099930000|2022-05-09 12:38:50|248.99|246.09|249.05|246.15|249.08|246.18|248.99|246.09|14
1652099940000|2022-05-09 12:39:00|249.06|246.16|249.11|246.21|249.14|246.24|249.06|246.16|16
1652099950000|2022-05-09 12:39:10|249.1|246.2|249.12|246.22|249.13|246.23|249.09|246.19|12
1652099960000|2022-05-09 12:39:20|249.1|246.2|249.11|246.21|249.13|246.23|249.08|246.18|15
1652099970000|2022-05-09 12:39:30|249.09|246.19|248.79|245.89|249.09|246.19|248.76|245.86|16
1652099980000|2022-05-09 12:39:40|248.78|245.88|248.84|245.94|248.88|245.98|248.7|245.8|26
1652099990000|2022-05-09 12:39:50|248.85|245.95|248.86|245.96|248.87|245.97|248.82|245.92|9
1652100000000|2022-05-09 12:40:00|248.88|245.98|248.94|246.04|248.96|246.06|248.82|245.92|15
1652100010000|2022-05-09 12:40:10|248.95|246.05|249.1|246.2|249.1|246.2|248.94|246.04|24
1652100020000|2022-05-09 12:40:20|249.11|246.21|249.39|246.49|249.39|246.49|249.11|246.21|25
1652100030000|2022-05-09 12:40:30|249.38|246.48|249.41|246.51|249.41|246.51|249.32|246.42|15
1652100040000|2022-05-09 12:40:40|249.4|246.5|249.52|246.62|249.52|246.62|249.34|246.44|21
1652100050000|2022-05-09 12:40:50|249.5|246.6|249.67|246.77|249.71|246.81|249.5|246.6|27
1652100060000|2022-05-09 12:41:00|249.66|246.76|249.54|246.64|249.67|246.77|249.52|246.62|28
1652100070000|2022-05-09 12:41:10|249.55|246.65|249.56|246.66|249.6|246.7|249.53|246.63|22
1652100080000|2022-05-09 12:41:20|249.57|246.67|249.59|246.69|249.63|246.73|249.55|246.65|20
1652100090000|2022-05-09 12:41:30|249.62|246.72|249.62|246.72|249.63|246.73|249.54|246.64|16
1652100100000|2022-05-09 12:41:40|249.57|246.67|249.58|246.68|249.63|246.73|249.54|246.64|22
1652100110000|2022-05-09 12:41:50|249.57|246.67|249.18|246.28|249.63|246.73|249.13|246.23|29
1652100120000|2022-05-09 12:42:00|249.17|246.27|249.18|246.28|249.2|246.3|249.1|246.2|22
1652100130000|2022-05-09 12:42:10|249.19|246.29|249.17|246.27|249.21|246.31|249.16|246.26|18
1652100140000|2022-05-09 12:42:20|249.16|246.26|249.17|246.27|249.19|246.29|249.16|246.26|4
1652100150000|2022-05-09 12:42:30|249.2|246.3|249.21|246.31|249.24|246.34|249.13|246.23|24
1652100160000|2022-05-09 12:42:40|249.18|246.28|249.12|246.22|249.22|246.32|249.12|246.22|22
1652100170000|2022-05-09 12:42:50|249.11|246.21|249.02|246.12|249.12|246.22|249.01|246.11|16
1652100180000|2022-05-09 12:43:00|249.03|246.13|249.08|246.18|249.13|246.23|249.03|246.13|19
1652100190000|2022-05-09 12:43:10|249.09|246.19|249.12|246.22|249.15|246.25|249.08|246.18|19
1652100200000|2022-05-09 12:43:20|249.13|246.23|248.93|246.03|249.14|246.24|248.93|246.03|16
1652100210000|2022-05-09 12:43:30|248.92|246.02|248.97|246.07|248.97|246.07|248.79|245.89|28
1652100220000|2022-05-09 12:43:40|248.95|246.05|248.99|246.09|249.03|246.13|248.94|246.04|25
1652100230000|2022-05-09 12:43:50|248.98|246.08|248.89|245.99|248.98|246.08|248.87|245.97|23
1652100240000|2022-05-09 12:44:00|248.88|245.98|248.88|245.98|248.91|246.01|248.87|245.97|27
1652100250000|2022-05-09 12:44:10|248.87|245.97|248.73|245.83|248.9|246|248.7|245.8|22
1652100260000|2022-05-09 12:44:20|248.74|245.84|248.77|245.87|248.79|245.89|248.74|245.84|18
1652100270000|2022-05-09 12:44:30|248.76|245.86|248.81|245.91|248.81|245.91|248.75|245.85|16
1652100280000|2022-05-09 12:44:40|248.79|245.89|248.57|245.67|248.81|245.91|248.56|245.66|18
1652100290000|2022-05-09 12:44:50|248.56|245.66|248.56|245.66|248.56|245.66|248.46|245.56|13
1652100300000|2022-05-09 12:45:00|248.57|245.67|248.74|245.84|248.81|245.91|248.57|245.67|22
1652100310000|2022-05-09 12:45:10|248.71|245.81|248.63|245.73|248.73|245.83|248.55|245.65|31
1652100320000|2022-05-09 12:45:20|248.61|245.71|248.53|245.63|248.63|245.73|248.47|245.57|13
1652100330000|2022-05-09 12:45:30|248.54|245.64|248.65|245.75|248.65|245.75|248.53|245.63|15
1652100340000|2022-05-09 12:45:40|248.67|245.77|248.66|245.76|248.71|245.81|248.62|245.72|14
1652100350000|2022-05-09 12:45:50|248.68|245.78|248.64|245.74|248.68|245.78|248.64|245.74|8
1652100360000|2022-05-09 12:46:00|248.65|245.75|248.71|245.81|248.72|245.82|248.64|245.74|8
1652100370000|2022-05-09 12:46:10|248.67|245.77|248.6|245.7|248.69|245.79|248.53|245.63|24
1652100380000|2022-05-09 12:46:20|248.58|245.68|248.57|245.67|248.61|245.71|248.54|245.64|21
1652100390000|2022-05-09 12:46:30|248.58|245.68|248.56|245.66|248.58|245.68|248.55|245.65|13
1652100400000|2022-05-09 12:46:40|248.55|245.65|248.41|245.51|248.55|245.65|248.41|245.51|16
1652100410000|2022-05-09 12:46:50|248.4|245.5|248.33|245.43|248.4|245.5|248.33|245.43|13
1652100420000|2022-05-09 12:47:00|248.34|245.44|248.33|245.43|248.34|245.44|248.22|245.32|21
1652100430000|2022-05-09 12:47:10|248.32|245.42|248.27|245.37|248.37|245.47|248.24|245.34|24
1652100440000|2022-05-09 12:47:20|248.28|245.38|248.25|245.35|248.28|245.38|248.24|245.34|12
1652100450000|2022-05-09 12:47:30|248.27|245.37|248.03|245.13|248.27|245.37|248.02|245.12|25
1652100460000|2022-05-09 12:47:40|248.02|245.12|248.14|245.24|248.14|245.24|248.02|245.12|18
1652100470000|2022-05-09 12:47:50|248.15|245.25|248.04|245.14|248.22|245.32|248.03|245.13|19
1652100480000|2022-05-09 12:48:00|248.12|245.22|248.1|245.2|248.13|245.23|248.1|245.2|14
1652100490000|2022-05-09 12:48:10|248.09|245.19|248.11|245.21|248.18|245.28|248.02|245.12|26
1652100500000|2022-05-09 12:48:20|248.16|245.26|248.12|245.22|248.21|245.31|248.1|245.2|17
1652100510000|2022-05-09 12:48:30|248.13|245.23|248.03|245.13|248.13|245.23|248.02|245.12|9
1652100520000|2022-05-09 12:48:40|248.02|245.12|248.08|245.18|248.09|245.19|248.02|245.12|6
1652100530000|2022-05-09 12:48:50|248.07|245.17|248.01|245.11|248.09|245.19|248.01|245.11|14
1652100540000|2022-05-09 12:49:00|247.9|245|248.03|245.13|248.06|245.16|247.87|244.97|18
1652100550000|2022-05-09 12:49:10|248.04|245.14|248.01|245.11|248.05|245.15|248.01|245.11|16
1652100560000|2022-05-09 12:49:20|248.05|245.15|248|245.1|248.05|245.15|247.99|245.09|11
1652100570000|2022-05-09 12:49:30|247.99|245.09|248.12|245.22|248.13|245.23|247.99|245.09|16
1652100580000|2022-05-09 12:49:40|248.13|245.23|248.21|245.31|248.21|245.31|248.13|245.23|22
1652100590000|2022-05-09 12:49:50|248.2|245.3|248.27|245.37|248.28|245.38|248.17|245.27|20
1652100600000|2022-05-09 12:50:00|248.28|245.38|248.27|245.37|248.3|245.4|248.24|245.34|16
1652100610000|2022-05-09 12:50:10|248.28|245.38|248.36|245.46|248.39|245.49|248.27|245.37|14
1652100620000|2022-05-09 12:50:20|248.37|245.47|248.32|245.42|248.38|245.48|248.31|245.41|10
1652100630000|2022-05-09 12:50:30|248.33|245.43|248.26|245.36|248.35|245.45|248.23|245.33|20
1652100640000|2022-05-09 12:50:40|248.27|245.37|248.26|245.36|248.29|245.39|248.25|245.35|11
1652100650000|2022-05-09 12:50:50|248.25|245.35|248.32|245.42|248.32|245.42|248.23|245.33|13
1652100660000|2022-05-09 12:51:00|248.28|245.38|248.24|245.34|248.28|245.38|248.19|245.29|20
1652100670000|2022-05-09 12:51:10|248.26|245.36|248.29|245.39|248.29|245.39|248.19|245.29|16
1652100680000|2022-05-09 12:51:20|248.3|245.4|248.31|245.41|248.32|245.42|248.29|245.39|5
1652100690000|2022-05-09 12:51:30|248.33|245.43|248.35|245.45|248.38|245.48|248.31|245.41|16
1652100700000|2022-05-09 12:51:40|248.37|245.47|248.41|245.51|248.41|245.51|248.36|245.46|10
1652100710000|2022-05-09 12:51:50|248.4|245.5|248.38|245.48|248.41|245.51|248.37|245.47|14
1652100720000|2022-05-09 12:52:00|248.39|245.49|248.55|245.65|248.55|245.65|248.37|245.47|15
1652100730000|2022-05-09 12:52:10|248.54|245.64|248.62|245.72|248.63|245.73|248.54|245.64|19
1652100740000|2022-05-09 12:52:20|248.63|245.73|248.56|245.66|248.64|245.74|248.56|245.66|16
1652100750000|2022-05-09 12:52:30|248.55|245.65|248.48|245.58|248.57|245.67|248.48|245.58|17
1652100760000|2022-05-09 12:52:40|248.47|245.57|248.53|245.63|248.57|245.67|248.47|245.57|22
1652100770000|2022-05-09 12:52:50|248.56|245.66|248.47|245.57|248.56|245.66|248.47|245.57|16
1652100780000|2022-05-09 12:53:00|248.45|245.55|248.38|245.48|248.45|245.55|248.36|245.46|21
1652100790000|2022-05-09 12:53:10|248.4|245.5|248.38|245.48|248.42|245.52|248.37|245.47|10
1652100800000|2022-05-09 12:53:20|248.37|245.47|248.15|245.25|248.38|245.48|248.14|245.24|24
1652100810000|2022-05-09 12:53:30|248.12|245.22|248.1|245.2|248.14|245.24|248.08|245.18|17
1652100820000|2022-05-09 12:53:40|248.09|245.19|248.02|245.12|248.09|245.19|248|245.1|14
1652100830000|2022-05-09 12:53:50|248.01|245.11|247.95|245.05|248.01|245.11|247.95|245.05|7
1652100840000|2022-05-09 12:54:00|247.96|245.06|247.98|245.08|247.98|245.08|247.96|245.06|16
1652100850000|2022-05-09 12:54:10|247.97|245.07|247.96|245.06|247.97|245.07|247.95|245.05|10
1652100860000|2022-05-09 12:54:20|247.95|245.05|247.78|244.88|247.96|245.06|247.78|244.88|17
1652100870000|2022-05-09 12:54:30|247.79|244.89|247.64|244.74|247.89|244.99|247.64|244.74|26
1652100880000|2022-05-09 12:54:40|247.63|244.73|247.67|244.77|247.7|244.8|247.63|244.73|16
1652100890000|2022-05-09 12:54:50|247.68|244.78|247.66|244.76|247.68|244.78|247.64|244.74|11
1652100900000|2022-05-09 12:55:00|247.65|244.75|247.55|244.65|247.66|244.76|247.53|244.63|21
1652100910000|2022-05-09 12:55:10|247.54|244.64|247.06|244.16|247.54|244.64|247.05|244.15|28
1652100920000|2022-05-09 12:55:20|247.02|244.12|247.2|244.3|247.25|244.35|247.02|244.12|27
1652100930000|2022-05-09 12:55:30|247.21|244.31|247.06|244.16|247.24|244.34|247.06|244.16|22
1652100940000|2022-05-09 12:55:40|247.05|244.15|247.17|244.27|247.17|244.27|247.03|244.13|25
1652100950000|2022-05-09 12:55:50|247.16|244.26|247.34|244.44|247.34|244.44|247.16|244.26|21
1652100960000|2022-05-09 12:56:00|247.32|244.42|247.2|244.3|247.33|244.43|247.2|244.3|21
1652100970000|2022-05-09 12:56:10|247.19|244.29|247.06|244.16|247.19|244.29|247.06|244.16|26
1652100980000|2022-05-09 12:56:20|247.07|244.17|247.25|244.35|247.28|244.38|247.06|244.16|25
1652100990000|2022-05-09 12:56:30|247.26|244.36|247.26|244.36|247.3|244.4|247.22|244.32|20
1652101000000|2022-05-09 12:56:40|247.27|244.37|247.18|244.28|247.27|244.37|247.18|244.28|9
1652101010000|2022-05-09 12:56:50|247.17|244.27|247.25|244.35|247.25|244.35|247.17|244.27|16
1652101020000|2022-05-09 12:57:00|247.24|244.34|247.04|244.14|247.24|244.34|247.03|244.13|16
1652101030000|2022-05-09 12:57:10|247.03|244.13|247.05|244.15|247.05|244.15|247.03|244.13|7
1652101040000|2022-05-09 12:57:20|247.07|244.17|247.09|244.19|247.19|244.29|247.06|244.16|24
1652101050000|2022-05-09 12:57:30|247.08|244.18|247.03|244.13|247.08|244.18|246.82|243.92|27
1652101060000|2022-05-09 12:57:40|246.99|244.09|247.03|244.13|247.04|244.14|246.91|244.01|17
1652101070000|2022-05-09 12:57:50|247.02|244.12|247.02|244.12|247.02|244.12|246.95|244.05|13
1652101080000|2022-05-09 12:58:00|247|244.1|246.94|244.04|247|244.1|246.94|244.04|24
1652101090000|2022-05-09 12:58:10|246.98|244.08|246.85|243.95|246.99|244.09|246.85|243.95|18
1652101100000|2022-05-09 12:58:20|246.87|243.97|246.84|243.94|246.9|244|246.84|243.94|23
1652101110000|2022-05-09 12:58:30|246.85|243.95|246.88|243.98|246.89|243.99|246.84|243.94|23
1652101120000|2022-05-09 12:58:40|246.87|243.97|246.87|243.97|246.87|243.97|246.85|243.95|9
1652101130000|2022-05-09 12:58:50|246.86|243.96|246.68|243.78|246.86|243.96|246.65|243.75|24
1652101140000|2022-05-09 12:59:00|246.67|243.77|246.75|243.85|246.82|243.92|246.67|243.77|22
1652101150000|2022-05-09 12:59:10|246.74|243.84|246.72|243.82|246.76|243.86|246.63|243.73|18
1652101160000|2022-05-09 12:59:20|246.68|243.78|246.24|243.34|246.7|243.8|246.22|243.32|32
1652101170000|2022-05-09 12:59:30|246.23|243.33|246.24|243.34|246.28|243.38|246.21|243.31|27
1652101180000|2022-05-09 12:59:40|246.23|243.33|246.43|243.53|246.45|243.55|246.23|243.33|25
1652101190000|2022-05-09 12:59:50|246.46|243.56|246.38|243.48|246.46|243.56|246.37|243.47|24
1652101200000|2022-05-09 13:00:00|246.37|243.47|246.37|243.47|246.44|243.54|246.37|243.47|21
1652101210000|2022-05-09 13:00:10|246.38|243.48|246.42|243.52|246.44|243.54|246.38|243.48|16
1652101220000|2022-05-09 13:00:20|246.43|243.53|246.57|243.67|246.58|243.68|246.43|243.53|15
1652101230000|2022-05-09 13:00:30|246.6|243.7|246.45|243.55|246.6|243.7|246.44|243.54|32
1652101240000|2022-05-09 13:00:40|246.46|243.56|246.44|243.54|246.52|243.62|246.41|243.51|20
1652101250000|2022-05-09 13:00:50|246.45|243.55|246.33|243.43|246.45|243.55|246.33|243.43|17
1652101260000|2022-05-09 13:01:00|246.29|243.39|246.24|243.34|246.32|243.42|246.12|243.22|23
1652101270000|2022-05-09 13:01:10|246.22|243.32|246.34|243.44|246.36|243.46|246.22|243.32|24
1652101280000|2022-05-09 13:01:20|246.32|243.42|246.41|243.51|246.46|243.56|246.32|243.42|23
1652101290000|2022-05-09 13:01:30|246.42|243.52|246.36|243.46|246.46|243.56|246.35|243.45|20
1652101300000|2022-05-09 13:01:40|246.34|243.44|246.19|243.29|246.36|243.46|246.16|243.26|28
1652101310000|2022-05-09 13:01:50|246.17|243.27|246.29|243.39|246.29|243.39|246.12|243.22|25
1652101320000|2022-05-09 13:02:00|246.28|243.38|246.32|243.42|246.32|243.42|246.24|243.34|13
1652101330000|2022-05-09 13:02:10|246.31|243.41|246.31|243.41|246.33|243.43|246.28|243.38|15
1652101340000|2022-05-09 13:02:20|246.29|243.39|246.32|243.42|246.33|243.43|246.29|243.39|14
1652101350000|2022-05-09 13:02:30|246.33|243.43|246.32|243.42|246.33|243.43|246.31|243.41|8
1652101360000|2022-05-09 13:02:40|246.31|243.41|246.24|243.34|246.33|243.43|246.23|243.33|20
1652101370000|2022-05-09 13:02:50|246.25|243.35|246.21|243.31|246.27|243.37|246.21|243.31|21
1652101380000|2022-05-09 13:03:00|246.17|243.27|246.32|243.42|246.34|243.44|246.16|243.26|20
1652101390000|2022-05-09 13:03:10|246.34|243.44|246.32|243.42|246.37|243.47|246.31|243.41|16
1652101400000|2022-05-09 13:03:20|246.31|243.41|246.17|243.27|246.32|243.42|246.17|243.27|17
1652101410000|2022-05-09 13:03:30|246.18|243.28|246.23|243.33|246.27|243.37|246.16|243.26|16
1652101420000|2022-05-09 13:03:40|246.22|243.32|246.24|243.34|246.28|243.38|246.22|243.32|18
1652101430000|2022-05-09 13:03:50|246.28|243.38|246.18|243.28|246.28|243.38|246.13|243.23|20
1652101440000|2022-05-09 13:04:00|246.19|243.29|246.33|243.43|246.35|243.45|246.18|243.28|24
1652101450000|2022-05-09 13:04:10|246.3|243.4|246.3|243.4|246.3|243.4|246.23|243.33|25
1652101460000|2022-05-09 13:04:20|246.29|243.39|246.36|243.46|246.37|243.47|246.29|243.39|25
1652101470000|2022-05-09 13:04:30|246.35|243.45|246.39|243.49|246.4|243.5|246.35|243.45|15
1652101480000|2022-05-09 13:04:40|246.38|243.48|246.6|243.7|246.61|243.71|246.35|243.45|21
1652101490000|2022-05-09 13:04:50|246.64|243.74|246.75|243.85|246.79|243.89|246.62|243.72|28
1652101500000|2022-05-09 13:05:00|246.76|243.86|247.02|244.12|247.05|244.15|246.76|243.86|27
1652101510000|2022-05-09 13:05:10|246.99|244.09|246.92|244.02|247.03|244.13|246.92|244.02|12
1652101520000|2022-05-09 13:05:20|246.95|244.05|246.93|244.03|246.98|244.08|246.92|244.02|16
1652101530000|2022-05-09 13:05:30|246.94|244.04|246.92|244.02|247.01|244.11|246.91|244.01|14
1652101540000|2022-05-09 13:05:40|246.9|244|246.7|243.8|246.9|244|246.7|243.8|24
1652101550000|2022-05-09 13:05:50|246.72|243.82|246.55|243.65|246.74|243.84|246.5|243.6|27
1652101560000|2022-05-09 13:06:00|246.56|243.66|246.7|243.8|246.72|243.82|246.54|243.64|20
1652101570000|2022-05-09 13:06:10|246.73|243.83|246.79|243.89|246.8|243.9|246.69|243.79|24
1652101580000|2022-05-09 13:06:20|246.8|243.9|246.8|243.9|246.8|243.9|246.78|243.88|13
1652101590000|2022-05-09 13:06:30|246.78|243.88|246.72|243.82|246.79|243.89|246.69|243.79|21
1652101600000|2022-05-09 13:06:40|246.74|243.84|246.81|243.91|246.85|243.95|246.74|243.84|9
1652101610000|2022-05-09 13:06:50|246.83|243.93|246.79|243.89|246.84|243.94|246.79|243.89|9
1652101620000|2022-05-09 13:07:00|246.8|243.9|246.8|243.9|246.8|243.9|246.75|243.85|15
1652101630000|2022-05-09 13:07:10|246.82|243.92|246.83|243.93|246.86|243.96|246.81|243.91|20
1652101640000|2022-05-09 13:07:20|246.85|243.95|246.85|243.95|246.85|243.95|246.81|243.91|12
1652101650000|2022-05-09 13:07:30|246.83|243.93|246.81|243.91|246.86|243.96|246.79|243.89|20
1652101660000|2022-05-09 13:07:40|246.82|243.92|246.56|243.66|246.84|243.94|246.56|243.66|21
1652101670000|2022-05-09 13:07:50|246.57|243.67|246.75|243.85|246.75|243.85|246.56|243.66|19
1652101680000|2022-05-09 13:08:00|246.76|243.86|246.9|244|246.9|244|246.76|243.86|19
1652101690000|2022-05-09 13:08:10|246.89|243.99|246.69|243.79|246.89|243.99|246.6|243.7|27
1652101700000|2022-05-09 13:08:20|246.67|243.77|246.65|243.75|246.68|243.78|246.61|243.71|28
1652101710000|2022-05-09 13:08:30|246.68|243.78|246.72|243.82|246.76|243.86|246.68|243.78|14
1652101730000|2022-05-09 13:08:50|246.73|243.83|246.73|243.83|246.74|243.84|246.73|243.83|3
1652101740000|2022-05-09 13:09:00|246.74|243.84|246.82|243.92|246.86|243.96|246.72|243.82|23
1652101750000|2022-05-09 13:09:10|246.83|243.93|246.85|243.95|246.87|243.97|246.81|243.91|21
1652101760000|2022-05-09 13:09:20|246.88|243.98|246.99|244.09|247|244.1|246.88|243.98|20
1652101770000|2022-05-09 13:09:30|247|244.1|246.95|244.05|247|244.1|246.95|244.05|10
1652101780000|2022-05-09 13:09:40|246.96|244.06|246.97|244.07|246.98|244.08|246.96|244.06|10
1652101790000|2022-05-09 13:09:50|246.98|244.08|246.99|244.09|247|244.1|246.97|244.07|9
1652101800000|2022-05-09 13:10:00|246.98|244.08|247.08|244.18|247.09|244.19|246.96|244.06|27
1652101810000|2022-05-09 13:10:10|247.07|244.17|247.1|244.2|247.15|244.25|247.07|244.17|27
1652101820000|2022-05-09 13:10:20|247.12|244.22|247.12|244.22|247.16|244.26|247.1|244.2|19
1652101830000|2022-05-09 13:10:30|247.13|244.23|247.17|244.27|247.17|244.27|247.12|244.22|6
1652101840000|2022-05-09 13:10:40|247.18|244.28|247.15|244.25|247.18|244.28|247.15|244.25|10
1652101850000|2022-05-09 13:10:50|247.14|244.24|247.09|244.19|247.14|244.24|247.06|244.16|9
1652101860000|2022-05-09 13:11:00|247.07|244.17|247.11|244.21|247.11|244.21|247.03|244.13|5
1652101870000|2022-05-09 13:11:10|247.1|244.2|246.92|244.02|247.1|244.2|246.92|244.02|20
1652101880000|2022-05-09 13:11:20|246.91|244.01|246.72|243.82|246.91|244.01|246.66|243.76|24
1652101890000|2022-05-09 13:11:30|246.77|243.87|246.81|243.91|246.81|243.91|246.71|243.81|21
1652101900000|2022-05-09 13:11:40|246.82|243.92|246.82|243.92|246.82|243.92|246.79|243.89|10
1652101910000|2022-05-09 13:11:50|246.81|243.91|246.79|243.89|246.82|243.92|246.79|243.89|11
1652101920000|2022-05-09 13:12:00|246.78|243.88|246.65|243.75|246.78|243.88|246.61|243.71|15
1652101930000|2022-05-09 13:12:10|246.64|243.74|246.65|243.75|246.7|243.8|246.64|243.74|19
1652101940000|2022-05-09 13:12:20|246.64|243.74|246.66|243.76|246.68|243.78|246.62|243.72|20
1652101950000|2022-05-09 13:12:30|246.65|243.75|246.68|243.78|246.69|243.79|246.65|243.75|5
1652101960000|2022-05-09 13:12:40|246.67|243.77|246.68|243.78|246.69|243.79|246.66|243.76|8
1652101970000|2022-05-09 13:12:50|246.67|243.77|246.66|243.76|246.67|243.77|246.61|243.71|12
1652101980000|2022-05-09 13:13:00|246.67|243.77|246.81|243.91|246.81|243.91|246.67|243.77|13
1652101990000|2022-05-09 13:13:10|246.82|243.92|247.26|244.36|247.26|244.36|246.82|243.92|28
1652102000000|2022-05-09 13:13:20|247.24|244.34|246.94|244.04|247.24|244.34|246.9|244|23
1652102010000|2022-05-09 13:13:30|246.95|244.05|246.83|243.93|246.95|244.05|246.82|243.92|21
1652102020000|2022-05-09 13:13:40|246.82|243.92|246.75|243.85|246.84|243.94|246.74|243.84|18
1652102030000|2022-05-09 13:13:50|246.76|243.86|246.67|243.77|246.76|243.86|246.67|243.77|14
1652102040000|2022-05-09 13:14:00|246.64|243.74|246.98|244.08|246.98|244.08|246.64|243.74|26
1652102050000|2022-05-09 13:14:10|246.96|244.06|247.13|244.23|247.17|244.27|246.95|244.05|28
1652102060000|2022-05-09 13:14:20|247.14|244.24|247.13|244.23|247.17|244.27|247.11|244.21|17
1652102070000|2022-05-09 13:14:30|247.16|244.26|247.09|244.19|247.16|244.26|247.02|244.12|16
1652102080000|2022-05-09 13:14:40|247.11|244.21|247.22|244.32|247.23|244.33|247.09|244.19|20
1652102090000|2022-05-09 13:14:50|247.21|244.31|247.3|244.4|247.3|244.4|247.19|244.29|25
1652102100000|2022-05-09 13:15:00|247.34|244.44|247.27|244.37|247.34|244.44|247.27|244.37|16
1652102110000|2022-05-09 13:15:10|247.25|244.35|247.16|244.26|247.25|244.35|247.15|244.25|15
1652102120000|2022-05-09 13:15:20|247.17|244.27|247.18|244.28|247.2|244.3|247.17|244.27|17
1652102130000|2022-05-09 13:15:30|247.19|244.29|247.19|244.29|247.2|244.3|247.17|244.27|8
1652102140000|2022-05-09 13:15:40|247.18|244.28|247.15|244.25|247.18|244.28|247.15|244.25|19
1652102150000|2022-05-09 13:15:50|247.16|244.26|247.09|244.19|247.16|244.26|247.05|244.15|13
1652102160000|2022-05-09 13:16:00|247.08|244.18|247.09|244.19|247.11|244.21|247.07|244.17|18
1652102170000|2022-05-09 13:16:10|247.08|244.18|247.19|244.29|247.19|244.29|247.08|244.18|16
1652102180000|2022-05-09 13:16:20|247.21|244.31|247.08|244.18|247.24|244.34|247.07|244.17|23
1652102190000|2022-05-09 13:16:30|247.07|244.17|246.87|243.97|247.07|244.17|246.81|243.91|24
1652102200000|2022-05-09 13:16:40|246.88|243.98|246.82|243.92|246.89|243.99|246.81|243.91|15
1652102210000|2022-05-09 13:16:50|246.83|243.93|246.87|243.97|246.95|244.05|246.83|243.93|16
1652102220000|2022-05-09 13:17:00|246.86|243.96|246.84|243.94|246.87|243.97|246.83|243.93|20
1652102230000|2022-05-09 13:17:10|246.85|243.95|246.83|243.93|246.86|243.96|246.79|243.89|11
1652102240000|2022-05-09 13:17:20|246.82|243.92|246.75|243.85|246.82|243.92|246.74|243.84|9
1652102250000|2022-05-09 13:17:30|246.74|243.84|246.72|243.82|246.76|243.86|246.72|243.82|7
1652102260000|2022-05-09 13:17:40|246.73|243.83|246.68|243.78|246.73|243.83|246.68|243.78|6
1652102270000|2022-05-09 13:17:50|246.69|243.79|246.51|243.61|246.69|243.79|246.5|243.6|19
1652102280000|2022-05-09 13:18:00|246.5|243.6|246.35|243.45|246.54|243.64|246.35|243.45|25
1652102290000|2022-05-09 13:18:10|246.33|243.43|246.33|243.43|246.34|243.44|246.25|243.35|18
1652102300000|2022-05-09 13:18:20|246.32|243.42|246.24|243.34|246.34|243.44|246.24|243.34|22
1652102310000|2022-05-09 13:18:30|246.23|243.33|246.14|243.24|246.24|243.34|246.14|243.24|18
1652102320000|2022-05-09 13:18:40|246.13|243.23|246.14|243.24|246.16|243.26|245.98|243.08|28
1652102330000|2022-05-09 13:18:50|246.15|243.25|246.14|243.24|246.15|243.25|246.1|243.2|15
1652102340000|2022-05-09 13:19:00|246.12|243.22|246.29|243.39|246.29|243.39|246.12|243.22|13
1652102350000|2022-05-09 13:19:10|246.28|243.38|246.22|243.32|246.29|243.39|246.22|243.32|12
1652102360000|2022-05-09 13:19:20|246.21|243.31|246.2|243.3|246.22|243.32|246.2|243.3|5
1652102370000|2022-05-09 13:19:30|246.19|243.29|246.24|243.34|246.29|243.39|246.19|243.29|24
1652102380000|2022-05-09 13:19:40|246.27|243.37|246.28|243.38|246.28|243.38|246.24|243.34|22
1652102390000|2022-05-09 13:19:50|246.25|243.35|246.26|243.36|246.28|243.38|246.25|243.35|6
1652102400000|2022-05-09 13:20:00|246.27|243.37|246.22|243.32|246.28|243.38|246.21|243.31|6
1652102410000|2022-05-09 13:20:10|246.21|243.31|246.11|243.21|246.21|243.31|246.1|243.2|19
1652102420000|2022-05-09 13:20:20|246.1|243.2|245.87|242.97|246.1|243.2|245.86|242.96|21
1652102430000|2022-05-09 13:20:30|245.88|242.98|245.97|243.07|246|243.1|245.87|242.97|20
1652102440000|2022-05-09 13:20:40|245.98|243.08|245.98|243.08|246.02|243.12|245.96|243.06|20
1652102450000|2022-05-09 13:20:50|245.97|243.07|245.94|243.04|245.97|243.07|245.92|243.02|10
1652102460000|2022-05-09 13:21:00|245.93|243.03|245.8|242.9|245.94|243.04|245.74|242.84|22
1652102470000|2022-05-09 13:21:10|245.81|242.91|245.76|242.86|245.89|242.99|245.74|242.84|27
1652102480000|2022-05-09 13:21:20|245.77|242.87|245.66|242.76|245.8|242.9|245.66|242.76|22
1652102490000|2022-05-09 13:21:30|245.67|242.77|245.81|242.91|245.82|242.92|245.62|242.72|22
1652102500000|2022-05-09 13:21:40|245.79|242.89|245.79|242.89|245.85|242.95|245.72|242.82|23
1652102510000|2022-05-09 13:21:50|245.8|242.9|245.77|242.87|245.8|242.9|245.77|242.87|15
1652102520000|2022-05-09 13:22:00|245.75|242.85|245.53|242.63|245.75|242.85|245.53|242.63|17
1652102530000|2022-05-09 13:22:10|245.54|242.64|245.53|242.63|245.54|242.64|245.48|242.58|18
1652102540000|2022-05-09 13:22:20|245.52|242.62|245.52|242.62|245.53|242.63|245.49|242.59|17
1652102550000|2022-05-09 13:22:30|245.55|242.65|245.68|242.78|245.68|242.78|245.54|242.64|23
1652102560000|2022-05-09 13:22:40|245.64|242.74|245.61|242.71|245.65|242.75|245.59|242.69|15
1652102570000|2022-05-09 13:22:50|245.63|242.73|245.57|242.67|245.74|242.84|245.57|242.67|27
1652102580000|2022-05-09 13:23:00|245.58|242.68|245.74|242.84|245.82|242.92|245.56|242.66|29
1652102590000|2022-05-09 13:23:10|245.77|242.87|245.79|242.89|245.79|242.89|245.74|242.84|14
1652102600000|2022-05-09 13:23:20|245.78|242.88|246|243.1|246|243.1|245.78|242.88|19
1652102610000|2022-05-09 13:23:30|245.99|243.09|245.86|242.96|246.08|243.18|245.85|242.95|27
1652102620000|2022-05-09 13:23:40|245.85|242.95|245.86|242.96|245.87|242.97|245.85|242.95|12
1652102630000|2022-05-09 13:23:50|245.87|242.97|245.97|243.07|246.03|243.13|245.86|242.96|23
1652102640000|2022-05-09 13:24:00|245.98|243.08|246.01|243.11|246.01|243.11|245.97|243.07|16
1652102650000|2022-05-09 13:24:10|246.02|243.12|246.2|243.3|246.2|243.3|246.02|243.12|18
1652102660000|2022-05-09 13:24:20|246.21|243.31|246.3|243.4|246.3|243.4|246.19|243.29|10
1652102670000|2022-05-09 13:24:30|246.29|243.39|246.38|243.48|246.38|243.48|246.29|243.39|12
1652102680000|2022-05-09 13:24:40|246.39|243.49|246.62|243.72|246.62|243.72|246.39|243.49|19
1652102690000|2022-05-09 13:24:50|246.59|243.69|246.62|243.72|246.66|243.76|246.53|243.63|17
1652102700000|2022-05-09 13:25:00|246.61|243.71|246.41|243.51|246.62|243.72|246.41|243.51|18
1652102710000|2022-05-09 13:25:10|246.4|243.5|246.24|243.34|246.4|243.5|246.15|243.25|26
1652102720000|2022-05-09 13:25:20|246.26|243.36|246.16|243.26|246.36|243.46|246.16|243.26|18
1652102730000|2022-05-09 13:25:30|246.17|243.27|246.22|243.32|246.24|243.34|246.17|243.27|15
1652102740000|2022-05-09 13:25:40|246.21|243.31|246.17|243.27|246.23|243.33|246.17|243.27|9
1652102750000|2022-05-09 13:25:50|246.16|243.26|246.26|243.36|246.28|243.38|246.16|243.26|24
1652102760000|2022-05-09 13:26:00|246.25|243.35|246.15|243.25|246.25|243.35|246.15|243.25|18
1652102770000|2022-05-09 13:26:10|246.16|243.26|246.22|243.32|246.26|243.36|246.14|243.24|23
1652102780000|2022-05-09 13:26:20|246.23|243.33|246.3|243.4|246.38|243.48|246.22|243.32|23
1652102790000|2022-05-09 13:26:30|246.31|243.41|246.22|243.32|246.31|243.41|246.22|243.32|11
1652102800000|2022-05-09 13:26:40|246.23|243.33|246.35|243.45|246.35|243.45|246.22|243.32|13
1652102810000|2022-05-09 13:26:50|246.32|243.42|246.34|243.44|246.37|243.47|246.32|243.42|19
1652102820000|2022-05-09 13:27:00|246.3|243.4|246.21|243.31|246.3|243.4|246.19|243.29|19
1652102830000|2022-05-09 13:27:10|246.22|243.32|246.28|243.38|246.31|243.41|246.2|243.3|27
1652102840000|2022-05-09 13:27:20|246.29|243.39|246.25|243.35|246.29|243.39|246.23|243.33|12
1652102850000|2022-05-09 13:27:30|246.26|243.36|246.09|243.19|246.31|243.41|246.08|243.18|28
1652102860000|2022-05-09 13:27:40|246.1|243.2|246.11|243.21|246.13|243.23|246.06|243.16|18
1652102870000|2022-05-09 13:27:50|246.14|243.24|246.29|243.39|246.3|243.4|246.14|243.24|26
1652102880000|2022-05-09 13:28:00|246.28|243.38|246.28|243.38|246.29|243.39|246.28|243.38|11
1652102890000|2022-05-09 13:28:10|246.27|243.37|246.28|243.38|246.29|243.39|246.17|243.27|23
1652102900000|2022-05-09 13:28:20|246.29|243.39|246.3|243.4|246.36|243.46|246.29|243.39|17
1652102910000|2022-05-09 13:28:30|246.29|243.39|246.3|243.4|246.31|243.41|246.29|243.39|18
1652102920000|2022-05-09 13:28:40|246.31|243.41|246.2|243.3|246.31|243.41|246.17|243.27|19
1652102930000|2022-05-09 13:28:50|246.21|243.31|246.15|243.25|246.22|243.32|246.15|243.25|12
1652102940000|2022-05-09 13:29:00|246.1|243.2|245.96|243.06|246.15|243.25|245.92|243.02|23
1652102950000|2022-05-09 13:29:10|245.94|243.04|245.85|242.95|245.95|243.05|245.74|242.84|28
1652102960000|2022-05-09 13:29:20|245.84|242.94|245.88|242.98|246|243.1|245.84|242.94|20
1652102970000|2022-05-09 13:29:30|245.89|242.99|245.9|243|245.93|243.03|245.89|242.99|15
1652102980000|2022-05-09 13:29:40|245.88|242.98|245.75|242.85|245.88|242.98|245.73|242.83|17
1652102990000|2022-05-09 13:29:50|245.76|242.86|245.62|242.72|245.76|242.86|245.58|242.68|19
1652103000000|2022-05-09 13:30:00|245.57|242.67|245.76|242.86|245.76|242.86|245.57|242.67|30
1652103010000|2022-05-09 13:30:10|245.75|242.85|246.12|243.22|246.25|243.35|245.75|242.85|32
1652103020000|2022-05-09 13:30:20|246|243.1|245.89|242.99|246|243.1|245.78|242.88|27
1652103030000|2022-05-09 13:30:30|245.91|243.01|246.2|243.3|246.27|243.37|245.88|242.98|27
1652103040000|2022-05-09 13:30:40|246.19|243.29|246.55|243.65|246.72|243.82|246.15|243.25|31
1652103050000|2022-05-09 13:30:50|246.49|243.59|246.62|243.72|246.64|243.74|246.47|243.57|30
1652103060000|2022-05-09 13:31:00|246.61|243.71|247.15|244.25|247.15|244.25|246.58|243.68|35
1652103070000|2022-05-09 13:31:10|247.16|244.26|247.27|244.37|247.27|244.37|247.05|244.15|30
1652103080000|2022-05-09 13:31:20|247.29|244.39|247.84|244.94|247.91|245.01|247.29|244.39|32
1652103090000|2022-05-09 13:31:30|247.85|244.95|247.84|244.94|248.01|245.11|247.75|244.85|29
1652103100000|2022-05-09 13:31:40|247.87|244.97|248.25|245.35|248.31|245.41|247.87|244.97|35
1652103110000|2022-05-09 13:31:50|248.24|245.34|248.77|245.87|248.85|245.95|248.14|245.24|37
1652103120000|2022-05-09 13:32:00|248.8|245.9|249.26|246.36|249.26|246.36|248.6|245.7|33
1652103130000|2022-05-09 13:32:10|249.25|246.35|249.21|246.31|249.25|246.35|248.85|245.95|31
1652103140000|2022-05-09 13:32:20|249.19|246.29|248.85|245.95|249.24|246.34|248.85|245.95|30
1652103150000|2022-05-09 13:32:30|248.79|245.89|248.19|245.29|248.83|245.93|248.14|245.24|34
1652103160000|2022-05-09 13:32:40|248.18|245.28|248.35|245.45|248.52|245.62|248.16|245.26|29
1652103170000|2022-05-09 13:32:50|248.34|245.44|247.94|245.04|248.34|245.44|247.94|245.04|26
1652103180000|2022-05-09 13:33:00|247.99|245.09|247.38|244.48|247.99|245.09|247.3|244.4|26
1652103190000|2022-05-09 13:33:10|247.39|244.49|247.54|244.64|247.54|244.64|247.26|244.36|24
1652103200000|2022-05-09 13:33:20|247.57|244.67|247.92|245.02|248.01|245.11|247.53|244.63|30
1652103210000|2022-05-09 13:33:30|247.94|245.04|248|245.1|248.19|245.29|247.91|245.01|35
1652103220000|2022-05-09 13:33:40|247.9|245|247.9|245|247.94|245.04|247.77|244.87|27
1652103230000|2022-05-09 13:33:50|247.89|244.99|247.95|245.05|247.96|245.06|247.75|244.85|28
1652103240000|2022-05-09 13:34:00|247.96|245.06|247.57|244.67|247.98|245.08|247.57|244.67|26
1652103250000|2022-05-09 13:34:10|247.56|244.66|247.83|244.93|247.86|244.96|247.55|244.65|29
1652103260000|2022-05-09 13:34:20|247.79|244.89|247.79|244.89|247.85|244.95|247.62|244.72|26
1652103270000|2022-05-09 13:34:30|247.8|244.9|247.68|244.78|248.05|245.15|247.66|244.76|32
1652103280000|2022-05-09 13:34:40|247.69|244.79|248.32|245.42|248.42|245.52|247.69|244.79|31
1652103290000|2022-05-09 13:34:50|248.24|245.34|248.45|245.55|248.45|245.55|248.2|245.3|34
1652103300000|2022-05-09 13:35:00|248.44|245.54|249.03|246.13|249.03|246.13|248.44|245.54|29
1652103310000|2022-05-09 13:35:10|249.01|246.11|249.18|246.28|249.18|246.28|248.83|245.93|35
1652103320000|2022-05-09 13:35:20|249.22|246.32|248.98|246.08|249.31|246.41|248.97|246.07|25
1652103330000|2022-05-09 13:35:30|248.97|246.07|249.26|246.36|249.26|246.36|248.97|246.07|29
1652103340000|2022-05-09 13:35:40|249.24|246.34|249.17|246.27|249.28|246.38|249.11|246.21|28
1652103350000|2022-05-09 13:35:50|249.19|246.29|248.95|246.05|249.32|246.42|248.95|246.05|29
1652103360000|2022-05-09 13:36:00|249.01|246.11|249.17|246.27|249.51|246.61|249.01|246.11|33
1652103370000|2022-05-09 13:36:10|249.16|246.26|249.21|246.31|249.33|246.43|249.14|246.24|26
1652103380000|2022-05-09 13:36:20|249.2|246.3|249.51|246.61|249.51|246.61|249.2|246.3|21
1652103390000|2022-05-09 13:36:30|249.52|246.62|250.11|247.21|250.21|247.31|249.49|246.59|31
1652103400000|2022-05-09 13:36:40|250.18|247.28|250.61|247.71|250.73|247.83|250.16|247.26|37
1652103410000|2022-05-09 13:36:50|250.73|247.83|250.79|247.89|250.96|248.06|250.69|247.79|30
1652103420000|2022-05-09 13:37:00|250.8|247.9|250.26|247.36|250.94|248.04|250.26|247.36|33
1652103430000|2022-05-09 13:37:10|250.27|247.37|250.48|247.58|250.48|247.58|250.04|247.14|35
1652103440000|2022-05-09 13:37:20|250.56|247.66|250.29|247.39|250.62|247.72|250.29|247.39|32
1652103450000|2022-05-09 13:37:30|250.35|247.45|250.16|247.26|250.35|247.45|249.95|247.05|27
1652103460000|2022-05-09 13:37:40|250.18|247.28|250.44|247.54|250.51|247.61|250.18|247.28|35
1652103470000|2022-05-09 13:37:50|250.43|247.53|250.51|247.61|250.58|247.68|250.43|247.53|28
1652103480000|2022-05-09 13:38:00|250.53|247.63|250.78|247.88|250.78|247.88|250.43|247.53|32
1652103490000|2022-05-09 13:38:10|250.73|247.83|250.76|247.86|250.9|248|250.7|247.8|32
1652103500000|2022-05-09 13:38:20|250.78|247.88|251.15|248.25|251.16|248.26|250.76|247.86|26
1652103510000|2022-05-09 13:38:30|251.17|248.27|251.25|248.35|251.48|248.58|251.17|248.27|29
1652103520000|2022-05-09 13:38:40|251.26|248.36|251.85|248.95|251.86|248.96|251.26|248.36|29
1652103530000|2022-05-09 13:38:50|251.86|248.96|251.87|248.97|251.89|248.99|251.82|248.92|19
1652103540000|2022-05-09 13:39:00|251.88|248.98|252.02|249.12|252.02|249.12|251.84|248.94|24
1652103550000|2022-05-09 13:39:10|252.04|249.14|252.15|249.25|252.31|249.41|251.97|249.07|23
1652103560000|2022-05-09 13:39:20|252.14|249.24|252.24|249.34|252.31|249.41|252.13|249.23|23
1652103570000|2022-05-09 13:39:30|252.19|249.29|251.91|249.01|252.2|249.3|251.86|248.96|26
1652103580000|2022-05-09 13:39:40|251.9|249|251.66|248.76|251.92|249.02|251.62|248.72|34
1652103590000|2022-05-09 13:39:50|251.64|248.74|251.5|248.6|251.64|248.74|251.45|248.55|32
1652103600000|2022-05-09 13:40:00|251.51|248.61|251.31|248.41|251.61|248.71|251.29|248.39|33
1652103610000|2022-05-09 13:40:10|251.33|248.43|250.83|247.93|251.33|248.43|250.81|247.91|33
1652103620000|2022-05-09 13:40:20|250.84|247.94|250.66|247.76|250.84|247.94|250.64|247.74|30
1652103630000|2022-05-09 13:40:30|250.61|247.71|250.76|247.86|250.85|247.95|250.33|247.43|33
1652103640000|2022-05-09 13:40:40|250.81|247.91|250.83|247.93|250.93|248.03|250.65|247.75|35
1652103650000|2022-05-09 13:40:50|250.84|247.94|251.13|248.23|251.35|248.45|250.84|247.94|34
1652103660000|2022-05-09 13:41:00|251.11|248.21|251.15|248.25|251.33|248.43|251.09|248.19|29
1652103670000|2022-05-09 13:41:10|251.11|248.21|250.74|247.84|251.11|248.21|250.74|247.84|34
1652103680000|2022-05-09 13:41:20|250.7|247.8|250.72|247.82|250.75|247.85|250.6|247.7|24
1652103690000|2022-05-09 13:41:30|250.75|247.85|250.7|247.8|250.75|247.85|250.62|247.72|31
1652103700000|2022-05-09 13:41:40|250.68|247.78|250.82|247.92|250.82|247.92|250.68|247.78|29
1652103710000|2022-05-09 13:41:50|250.85|247.95|250.85|247.95|251.03|248.13|250.83|247.93|33
1652103720000|2022-05-09 13:42:00|250.86|247.96|250.78|247.88|250.86|247.96|250.75|247.85|29
1652103730000|2022-05-09 13:42:10|250.76|247.86|250.27|247.37|250.76|247.86|250.27|247.37|30
1652103740000|2022-05-09 13:42:20|250.24|247.34|250.24|247.34|250.27|247.37|250.18|247.28|28
1652103750000|2022-05-09 13:42:30|250.25|247.35|250.46|247.56|250.46|247.56|250.23|247.33|26
1652103760000|2022-05-09 13:42:40|250.44|247.54|250.3|247.4|250.49|247.59|250.3|247.4|28
1652103770000|2022-05-09 13:42:50|250.29|247.39|250.3|247.4|250.32|247.42|250.29|247.39|15
1652103780000|2022-05-09 13:43:00|250.27|247.37|250.07|247.17|250.27|247.37|250.06|247.16|24
1652103790000|2022-05-09 13:43:10|250.06|247.16|250.68|247.78|250.78|247.88|250.06|247.16|34
1652103800000|2022-05-09 13:43:20|250.66|247.76|250.41|247.51|250.7|247.8|250.3|247.4|29
1652103810000|2022-05-09 13:43:30|250.4|247.5|250.43|247.53|250.43|247.53|250.23|247.33|29
1652103820000|2022-05-09 13:43:40|250.47|247.57|250.48|247.58|250.49|247.59|250.45|247.55|23
1652103830000|2022-05-09 13:43:50|250.47|247.57|250.27|247.37|250.61|247.71|250.27|247.37|33
1652103840000|2022-05-09 13:44:00|250.33|247.43|250.22|247.32|250.35|247.45|250.22|247.32|32
1652103850000|2022-05-09 13:44:10|250.15|247.25|250.31|247.41|250.31|247.41|250.11|247.21|30
1652103860000|2022-05-09 13:44:20|250.35|247.45|250.3|247.4|250.38|247.48|250.24|247.34|35
1652103870000|2022-05-09 13:44:30|250.33|247.43|250.53|247.63|250.53|247.63|250.33|247.43|27
1652103880000|2022-05-09 13:44:40|250.51|247.61|250.45|247.55|250.51|247.61|250.31|247.41|27
1652103890000|2022-05-09 13:44:50|250.44|247.54|250.5|247.6|250.55|247.65|250.43|247.53|27
1652103900000|2022-05-09 13:45:00|250.53|247.63|250.42|247.52|250.56|247.66|250.29|247.39|36
1652103910000|2022-05-09 13:45:10|250.45|247.55|250.38|247.48|250.47|247.57|250.35|247.45|29
1652103920000|2022-05-09 13:45:20|250.39|247.49|250.02|247.12|250.39|247.49|250.02|247.12|30
1652103930000|2022-05-09 13:45:30|250.01|247.11|249.77|246.87|250.03|247.13|249.77|246.87|27
1652103940000|2022-05-09 13:45:40|249.76|246.86|249.43|246.53|249.79|246.89|249.43|246.53|26
1652103950000|2022-05-09 13:45:50|249.44|246.54|249.67|246.77|249.78|246.88|249.38|246.48|26
1652103960000|2022-05-09 13:46:00|249.66|246.76|249.56|246.66|249.66|246.76|249.53|246.63|26
1652103970000|2022-05-09 13:46:10|249.55|246.65|249.17|246.27|249.56|246.66|249.13|246.23|32
1652103980000|2022-05-09 13:46:20|249.3|246.4|249.23|246.33|249.37|246.47|249.23|246.33|25
1652103990000|2022-05-09 13:46:30|249.19|246.29|248.81|245.91|249.19|246.29|248.7|245.8|32
1652104000000|2022-05-09 13:46:40|248.82|245.92|248.73|245.83|248.97|246.07|248.6|245.7|34
1652104010000|2022-05-09 13:46:50|248.74|245.84|248.98|246.08|249.01|246.11|248.72|245.82|29
1652104020000|2022-05-09 13:47:00|248.96|246.06|248.98|246.08|248.98|246.08|248.81|245.91|34
1652104030000|2022-05-09 13:47:10|248.99|246.09|248.72|245.82|248.99|246.09|248.72|245.82|25
1652104040000|2022-05-09 13:47:20|248.73|245.83|248.72|245.82|248.76|245.86|248.6|245.7|33
1652104050000|2022-05-09 13:47:30|248.74|245.84|248.72|245.82|248.74|245.84|248.59|245.69|26
1652104060000|2022-05-09 13:47:40|248.73|245.83|248.89|245.99|248.89|245.99|248.71|245.81|23
1652104070000|2022-05-09 13:47:50|248.92|246.02|248.83|245.93|248.99|246.09|248.83|245.93|24
1652104080000|2022-05-09 13:48:00|248.82|245.92|248.69|245.79|248.82|245.92|248.63|245.73|28
1652104090000|2022-05-09 13:48:10|248.76|245.86|248.64|245.74|248.76|245.86|248.42|245.52|31
1652104100000|2022-05-09 13:48:20|248.67|245.77|248.83|245.93|248.84|245.94|248.64|245.74|23
1652104110000|2022-05-09 13:48:30|248.82|245.92|248.79|245.89|248.85|245.95|248.7|245.8|29
1652104120000|2022-05-09 13:48:40|248.77|245.87|248.71|245.81|248.83|245.93|248.68|245.78|24
1652104130000|2022-05-09 13:48:50|248.72|245.82|248.74|245.84|248.79|245.89|248.69|245.79|22
1652104140000|2022-05-09 13:49:00|248.77|245.87|249.03|246.13|249.05|246.15|248.77|245.87|26
1652104150000|2022-05-09 13:49:10|249.05|246.15|248.99|246.09|249.05|246.15|248.95|246.05|20
1652104160000|2022-05-09 13:49:20|248.98|246.08|248.87|245.97|249|246.1|248.87|245.97|27
1652104170000|2022-05-09 13:49:30|248.88|245.98|248.86|245.96|248.9|246|248.79|245.89|31
1652104180000|2022-05-09 13:49:40|248.85|245.95|248.58|245.68|248.85|245.95|248.56|245.66|19
1652104190000|2022-05-09 13:49:50|248.59|245.69|248.85|245.95|248.85|245.95|248.59|245.69|24
1652104200000|2022-05-09 13:50:00|248.83|245.93|248.73|245.83|249.08|246.18|248.72|245.82|33
1652104210000|2022-05-09 13:50:10|248.74|245.84|249.07|246.17|249.09|246.19|248.72|245.82|28
1652104220000|2022-05-09 13:50:20|249.08|246.18|249.31|246.41|249.36|246.46|249.03|246.13|30
1652104230000|2022-05-09 13:50:30|249.3|246.4|249.4|246.5|249.43|246.53|249.25|246.35|30
1652104240000|2022-05-09 13:50:40|249.37|246.47|249.38|246.48|249.39|246.49|249.34|246.44|27
1652104250000|2022-05-09 13:50:50|249.37|246.47|249.7|246.8|249.7|246.8|249.3|246.4|27
1652104260000|2022-05-09 13:51:00|249.69|246.79|249.68|246.78|249.8|246.9|249.61|246.71|33
1652104270000|2022-05-09 13:51:10|249.67|246.77|249.83|246.93|249.86|246.96|249.62|246.72|23
1652104280000|2022-05-09 13:51:20|249.82|246.92|249.78|246.88|249.86|246.96|249.78|246.88|19
1652104290000|2022-05-09 13:51:30|249.77|246.87|249.87|246.97|249.87|246.97|249.68|246.78|24
1652104300000|2022-05-09 13:51:40|249.97|247.07|250.52|247.62|250.6|247.7|249.95|247.05|31
1652104310000|2022-05-09 13:51:50|250.5|247.6|250.5|247.6|250.51|247.61|250.47|247.57|26
1652104320000|2022-05-09 13:52:00|250.49|247.59|250.42|247.52|250.63|247.73|250.42|247.52|31
1652104330000|2022-05-09 13:52:10|250.34|247.44|250.41|247.51|250.52|247.62|250.31|247.41|29
1652104340000|2022-05-09 13:52:20|250.43|247.53|250.43|247.53|250.48|247.58|250.39|247.49|25
1652104350000|2022-05-09 13:52:30|250.44|247.54|250.53|247.63|250.59|247.69|250.44|247.54|30
1652104360000|2022-05-09 13:52:40|250.56|247.66|250.1|247.2|250.58|247.68|250.05|247.15|24
1652104370000|2022-05-09 13:52:50|250.14|247.24|250.17|247.27|250.19|247.29|250.08|247.18|30
1652104380000|2022-05-09 13:53:00|250.18|247.28|250.07|247.17|250.32|247.42|250.07|247.17|32
1652104390000|2022-05-09 13:53:10|250.13|247.23|250.05|247.15|250.14|247.24|250|247.1|24
1652104400000|2022-05-09 13:53:20|250.06|247.16|250.19|247.29|250.25|247.35|250.06|247.16|32
1652104410000|2022-05-09 13:53:30|250.24|247.34|250.3|247.4|250.39|247.49|250.19|247.29|28
1652104420000|2022-05-09 13:53:40|250.29|247.39|250.48|247.58|250.48|247.58|250.23|247.33|29
1652104430000|2022-05-09 13:53:50|250.5|247.6|250.66|247.76|250.7|247.8|250.48|247.58|26
1652104440000|2022-05-09 13:54:00|250.65|247.75|250.35|247.45|250.68|247.78|250.34|247.44|32
1652104450000|2022-05-09 13:54:10|250.32|247.42|250.29|247.39|250.45|247.55|250.29|247.39|30
1652104460000|2022-05-09 13:54:20|250.3|247.4|250.3|247.4|250.47|247.57|250.2|247.3|35
1652104470000|2022-05-09 13:54:30|250.29|247.39|250.14|247.24|250.33|247.43|250.02|247.12|26
1652104480000|2022-05-09 13:54:40|250.13|247.23|249.95|247.05|250.14|247.24|249.93|247.03|22
1652104490000|2022-05-09 13:54:50|249.98|247.08|250.04|247.14|250.06|247.16|249.94|247.04|24
1652104500000|2022-05-09 13:55:00|250.03|247.13|249.84|246.94|250.03|247.13|249.83|246.93|20
1652104510000|2022-05-09 13:55:10|249.83|246.93|249.86|246.96|249.9|247|249.82|246.92|19
1652104520000|2022-05-09 13:55:20|249.85|246.95|249.74|246.84|249.85|246.95|249.74|246.84|20
1652104530000|2022-05-09 13:55:30|249.75|246.85|249.43|246.53|249.76|246.86|249.42|246.52|29
1652104540000|2022-05-09 13:55:40|249.36|246.46|249.03|246.13|249.37|246.47|249|246.1|33
1652104550000|2022-05-09 13:55:50|249.06|246.16|248.97|246.07|249.09|246.19|248.95|246.05|31
1652104560000|2022-05-09 13:56:00|249.03|246.13|248.84|245.94|249.03|246.13|248.7|245.8|31
1652104570000|2022-05-09 13:56:10|248.74|245.84|248.69|245.79|248.78|245.88|248.56|245.66|33
1652104580000|2022-05-09 13:56:20|248.71|245.81|248.58|245.68|248.71|245.81|248.56|245.66|23
1652104590000|2022-05-09 13:56:30|248.56|245.66|248.5|245.6|248.68|245.78|248.48|245.58|25
1652104600000|2022-05-09 13:56:40|248.51|245.61|248.46|245.56|248.59|245.69|248.46|245.56|19
1652104610000|2022-05-09 13:56:50|248.45|245.55|248.33|245.43|248.52|245.62|248.27|245.37|31
1652104620000|2022-05-09 13:57:00|248.36|245.46|247.89|244.99|248.46|245.56|247.84|244.94|31
1652104630000|2022-05-09 13:57:10|247.86|244.96|247.83|244.93|247.88|244.98|247.79|244.89|30
1652104640000|2022-05-09 13:57:20|247.84|244.94|247.88|244.98|247.99|245.09|247.78|244.88|28
1652104650000|2022-05-09 13:57:30|247.84|244.94|247.72|244.82|247.85|244.95|247.72|244.82|30
1652104660000|2022-05-09 13:57:40|247.65|244.75|247.6|244.7|247.7|244.8|247.6|244.7|31
1652104670000|2022-05-09 13:57:50|247.62|244.72|247.55|244.65|247.66|244.76|247.52|244.62|25
1652104680000|2022-05-09 13:58:00|247.54|244.64|247.59|244.69|247.61|244.71|247.46|244.56|24
1652104690000|2022-05-09 13:58:10|247.61|244.71|247.78|244.88|247.78|244.88|247.61|244.71|25
1652104700000|2022-05-09 13:58:20|247.77|244.87|247.78|244.88|247.91|245.01|247.71|244.81|28
1652104710000|2022-05-09 13:58:30|247.76|244.86|247.9|245|247.9|245|247.76|244.86|17
1652104720000|2022-05-09 13:58:40|247.93|245.03|248.19|245.29|248.31|245.41|247.93|245.03|30
1652104730000|2022-05-09 13:58:50|248.18|245.28|248.06|245.16|248.18|245.28|248.02|245.12|26
1652104740000|2022-05-09 13:59:00|248.05|245.15|247.9|245|248.07|245.17|247.9|245|17
1652104750000|2022-05-09 13:59:10|247.91|245.01|247.79|244.89|247.91|245.01|247.78|244.88|19
1652104760000|2022-05-09 13:59:20|247.78|244.88|247.56|244.66|247.79|244.89|247.54|244.64|27
1652104770000|2022-05-09 13:59:30|247.57|244.67|247.67|244.77|247.7|244.8|247.57|244.67|16
1652104780000|2022-05-09 13:59:40|247.62|244.72|247.67|244.77|247.68|244.78|247.62|244.72|13
1652104790000|2022-05-09 13:59:50|247.66|244.76|247.8|244.9|247.8|244.9|247.63|244.73|12
1652104800000|2022-05-09 14:00:00|247.81|244.91|247.62|244.72|247.81|244.91|247.6|244.7|23
1652104810000|2022-05-09 14:00:10|247.65|244.75|247.59|244.69|247.69|244.79|247.59|244.69|26
1652104820000|2022-05-09 14:00:20|247.58|244.68|247.36|244.46|247.6|244.7|247.34|244.44|24
1652104830000|2022-05-09 14:00:30|247.35|244.45|247.25|244.35|247.36|244.46|247.23|244.33|22
1652104840000|2022-05-09 14:00:40|247.27|244.37|247.16|244.26|247.3|244.4|247.15|244.25|21
1652104850000|2022-05-09 14:00:50|247.17|244.27|247.15|244.25|247.18|244.28|247.15|244.25|12
1652104860000|2022-05-09 14:01:00|247.1|244.2|247.16|244.26|247.17|244.27|247.09|244.19|15
1652104870000|2022-05-09 14:01:10|247.17|244.27|247.19|244.29|247.22|244.32|247.14|244.24|23
1652104880000|2022-05-09 14:01:20|247.2|244.3|247.1|244.2|247.2|244.3|247.1|244.2|23
1652104890000|2022-05-09 14:01:30|247.11|244.21|247.45|244.55|247.45|244.55|247.11|244.21|26
1652104900000|2022-05-09 14:01:40|247.46|244.56|247.43|244.53|247.6|244.7|247.39|244.49|29
1652104910000|2022-05-09 14:01:50|247.41|244.51|247.27|244.37|247.43|244.53|247.18|244.28|28
1652104920000|2022-05-09 14:02:00|247.3|244.4|247.55|244.65|247.72|244.82|247.3|244.4|34
1652104930000|2022-05-09 14:02:10|247.46|244.56|247.59|244.69|247.76|244.86|247.46|244.56|31
1652104940000|2022-05-09 14:02:20|247.56|244.66|247.56|244.66|247.59|244.69|247.38|244.48|30
1652104950000|2022-05-09 14:02:30|247.57|244.67|247.27|244.37|247.57|244.67|247.25|244.35|35
1652104960000|2022-05-09 14:02:40|247.28|244.38|247.36|244.46|247.36|244.46|247.26|244.36|18
1652104970000|2022-05-09 14:02:50|247.37|244.47|247.53|244.63|247.53|244.63|247.37|244.47|22
1652104980000|2022-05-09 14:03:00|247.52|244.62|247.67|244.77|247.72|244.82|247.5|244.6|24
1652104990000|2022-05-09 14:03:10|247.69|244.79|247.58|244.68|247.69|244.79|247.51|244.61|32
1652105000000|2022-05-09 14:03:20|247.57|244.67|247.64|244.74|247.65|244.75|247.56|244.66|25
1652105010000|2022-05-09 14:03:30|247.63|244.73|247.66|244.76|247.66|244.76|247.61|244.71|17
1652105020000|2022-05-09 14:03:40|247.65|244.75|247.74|244.84|247.79|244.89|247.65|244.75|17
1652105030000|2022-05-09 14:03:50|247.72|244.82|247.87|244.97|247.87|244.97|247.72|244.82|19
1652105040000|2022-05-09 14:04:00|247.86|244.96|248.03|245.13|248.04|245.14|247.82|244.92|16
1652105050000|2022-05-09 14:04:10|248.04|245.14|247.83|244.93|248.06|245.16|247.83|244.93|20
1652105060000|2022-05-09 14:04:20|247.82|244.92|247.69|244.79|247.85|244.95|247.69|244.79|28
1652105070000|2022-05-09 14:04:30|247.62|244.72|247.59|244.69|247.67|244.77|247.54|244.64|17
1652105080000|2022-05-09 14:04:40|247.58|244.68|247.35|244.45|247.58|244.68|247.33|244.43|22
1652105090000|2022-05-09 14:04:50|247.34|244.44|247.29|244.39|247.34|244.44|247.18|244.28|24
1652105100000|2022-05-09 14:05:00|247.28|244.38|247.16|244.26|247.31|244.41|247.07|244.17|30
1652105110000|2022-05-09 14:05:10|247.11|244.21|247.25|244.35|247.25|244.35|247.01|244.11|26
1652105120000|2022-05-09 14:05:20|247.29|244.39|247.12|244.22|247.32|244.42|247.12|244.22|21
1652105130000|2022-05-09 14:05:30|247.13|244.23|247.21|244.31|247.35|244.45|247.1|244.2|17
1652105140000|2022-05-09 14:05:40|247.2|244.3|247.22|244.32|247.32|244.42|247.13|244.23|22
1652105150000|2022-05-09 14:05:50|247.23|244.33|247.36|244.46|247.36|244.46|247.22|244.32|26
1652105160000|2022-05-09 14:06:00|247.34|244.44|247.2|244.3|247.36|244.46|247.16|244.26|30
1652105170000|2022-05-09 14:06:10|247.17|244.27|247.09|244.19|247.17|244.27|247.07|244.17|21
1652105180000|2022-05-09 14:06:20|247.08|244.18|246.95|244.05|247.1|244.2|246.87|243.97|26
1652105190000|2022-05-09 14:06:30|246.97|244.07|247.01|244.11|247.06|244.16|246.97|244.07|23
1652105200000|2022-05-09 14:06:40|246.99|244.09|247.03|244.13|247.07|244.17|246.97|244.07|23
1652105210000|2022-05-09 14:06:50|247.02|244.12|246.92|244.02|247.02|244.12|246.91|244.01|12
1652105220000|2022-05-09 14:07:00|246.9|244|246.92|244.02|246.92|244.02|246.89|243.99|10
1652105230000|2022-05-09 14:07:10|246.91|244.01|246.92|244.02|246.97|244.07|246.87|243.97|17
1652105240000|2022-05-09 14:07:20|246.91|244.01|246.85|243.95|246.91|244.01|246.79|243.89|18
1652105250000|2022-05-09 14:07:30|246.84|243.94|246.85|243.95|246.87|243.97|246.83|243.93|18
1652105260000|2022-05-09 14:07:40|246.87|243.97|246.72|243.82|246.87|243.97|246.71|243.81|20
1652105270000|2022-05-09 14:07:50|246.7|243.8|246.48|243.58|246.72|243.82|246.46|243.56|30
1652105280000|2022-05-09 14:08:00|246.47|243.57|246.53|243.63|246.59|243.69|246.42|243.52|25
1652105290000|2022-05-09 14:08:10|246.52|243.62|246.51|243.61|246.57|243.67|246.5|243.6|25
1652105300000|2022-05-09 14:08:20|246.6|243.7|246.63|243.73|246.67|243.77|246.59|243.69|17
1652105310000|2022-05-09 14:08:30|246.62|243.72|246.55|243.65|246.63|243.73|246.55|243.65|12
1652105320000|2022-05-09 14:08:40|246.54|243.64|246.59|243.69|246.63|243.73|246.49|243.59|19
1652105330000|2022-05-09 14:08:50|246.58|243.68|246.56|243.66|246.59|243.69|246.53|243.63|26
1652105340000|2022-05-09 14:09:00|246.55|243.65|246.5|243.6|246.55|243.65|246.48|243.58|18
1652105350000|2022-05-09 14:09:10|246.52|243.62|245.93|243.03|246.52|243.62|245.87|242.97|31
1652105360000|2022-05-09 14:09:20|245.84|242.94|245.98|243.08|246.01|243.11|245.82|242.92|30
1652105370000|2022-05-09 14:09:30|245.94|243.04|245.75|242.85|245.95|243.05|245.75|242.85|34
1652105380000|2022-05-09 14:09:40|245.8|242.9|245.81|242.91|245.9|243|245.79|242.89|31
1652105390000|2022-05-09 14:09:50|245.83|242.93|245.55|242.65|245.83|242.93|245.54|242.64|27
1652105400000|2022-05-09 14:10:00|245.56|242.66|245.77|242.87|245.83|242.93|245.52|242.62|27
1652105410000|2022-05-09 14:10:10|245.78|242.88|245.54|242.64|245.81|242.91|245.54|242.64|24
1652105420000|2022-05-09 14:10:20|245.56|242.66|245.58|242.68|245.58|242.68|245.48|242.58|22
1652105430000|2022-05-09 14:10:30|245.57|242.67|245.62|242.72|245.62|242.72|245.55|242.65|20
1652105440000|2022-05-09 14:10:40|245.65|242.75|245.75|242.85|245.78|242.88|245.65|242.75|19
1652105450000|2022-05-09 14:10:50|245.72|242.82|245.73|242.83|245.75|242.85|245.66|242.76|25
1652105460000|2022-05-09 14:11:00|245.72|242.82|245.63|242.73|245.73|242.83|245.61|242.71|19
1652105470000|2022-05-09 14:11:10|245.64|242.74|245.85|242.95|245.86|242.96|245.64|242.74|23
1652105480000|2022-05-09 14:11:20|245.87|242.97|245.91|243.01|246.02|243.12|245.87|242.97|23
1652105490000|2022-05-09 14:11:30|245.9|243|245.94|243.04|245.97|243.07|245.89|242.99|17
1652105500000|2022-05-09 14:11:40|245.96|243.06|245.85|242.95|245.98|243.08|245.85|242.95|15
1652105510000|2022-05-09 14:11:50|245.86|242.96|245.81|242.91|245.89|242.99|245.78|242.88|21
1652105520000|2022-05-09 14:12:00|245.76|242.86|245.71|242.81|245.76|242.86|245.71|242.81|22
1652105530000|2022-05-09 14:12:10|245.72|242.82|245.54|242.64|245.73|242.83|245.52|242.62|19
1652105540000|2022-05-09 14:12:20|245.55|242.65|245.6|242.7|245.68|242.78|245.55|242.65|15
1652105550000|2022-05-09 14:12:30|245.59|242.69|245.52|242.62|245.59|242.69|245.52|242.62|17
1652105560000|2022-05-09 14:12:40|245.51|242.61|245.79|242.89|245.79|242.89|245.5|242.6|23
1652105570000|2022-05-09 14:12:50|245.82|242.92|245.87|242.97|245.97|243.07|245.82|242.92|23
1652105580000|2022-05-09 14:13:00|245.79|242.89|245.87|242.97|245.87|242.97|245.77|242.87|17
1652105590000|2022-05-09 14:13:10|245.9|243|246.28|243.38|246.28|243.38|245.9|243|32
1652105600000|2022-05-09 14:13:20|246.27|243.37|246.5|243.6|246.59|243.69|246.25|243.35|28
1652105610000|2022-05-09 14:13:30|246.49|243.59|246.45|243.55|246.5|243.6|246.43|243.53|19
1652105620000|2022-05-09 14:13:40|246.44|243.54|246.4|243.5|246.44|243.54|246.37|243.47|21
1652105630000|2022-05-09 14:13:50|246.42|243.52|246.42|243.52|246.49|243.59|246.37|243.47|20
1652105640000|2022-05-09 14:14:00|246.43|243.53|246.5|243.6|246.52|243.62|246.43|243.53|19
1652105650000|2022-05-09 14:14:10|246.51|243.61|246.52|243.62|246.53|243.63|246.5|243.6|15
1652105660000|2022-05-09 14:14:20|246.51|243.61|246.58|243.68|246.58|243.68|246.5|243.6|8
1652105670000|2022-05-09 14:14:30|246.59|243.69|246.69|243.79|246.69|243.79|246.55|243.65|19
1652105680000|2022-05-09 14:14:40|246.7|243.8|246.65|243.75|246.82|243.92|246.64|243.74|26
1652105690000|2022-05-09 14:14:50|246.64|243.74|246.49|243.59|246.64|243.74|246.49|243.59|19
1652105700000|2022-05-09 14:15:00|246.45|243.55|246.49|243.59|246.51|243.61|246.32|243.42|27
1652105710000|2022-05-09 14:15:10|246.51|243.61|246.54|243.64|246.59|243.69|246.45|243.55|24
1652105720000|2022-05-09 14:15:20|246.53|243.63|246.35|243.45|246.53|243.63|246.35|243.45|23
1652105730000|2022-05-09 14:15:30|246.36|243.46|246.08|243.18|246.36|243.46|246.06|243.16|30
1652105740000|2022-05-09 14:15:40|246.04|243.14|246.07|243.17|246.1|243.2|246.03|243.13|23
1652105750000|2022-05-09 14:15:50|246.06|243.16|246.23|243.33|246.3|243.4|246.04|243.14|22
1652105760000|2022-05-09 14:16:00|246.22|243.32|246.25|243.35|246.25|243.35|246.13|243.23|18
1652105770000|2022-05-09 14:16:10|246.26|243.36|246.46|243.56|246.58|243.68|246.25|243.35|30
1652105780000|2022-05-09 14:16:20|246.47|243.57|246.34|243.44|246.49|243.59|246.31|243.41|29
1652105790000|2022-05-09 14:16:30|246.33|243.43|246.06|243.16|246.33|243.43|246.06|243.16|27
1652105800000|2022-05-09 14:16:40|246.07|243.17|246.15|243.25|246.16|243.26|246.07|243.17|17
1652105810000|2022-05-09 14:16:50|246.14|243.24|246.23|243.33|246.25|243.35|246.14|243.24|16
1652105820000|2022-05-09 14:17:00|246.22|243.32|246.31|243.41|246.37|243.47|246.22|243.32|20
1652105830000|2022-05-09 14:17:10|246.32|243.42|246.32|243.42|246.35|243.45|246.31|243.41|8
1652105840000|2022-05-09 14:17:20|246.33|243.43|246.25|243.35|246.35|243.45|246.25|243.35|18
1652105850000|2022-05-09 14:17:30|246.26|243.36|246.21|243.31|246.26|243.36|246.2|243.3|17
1652105860000|2022-05-09 14:17:40|246.2|243.3|246.05|243.15|246.21|243.31|246.03|243.13|22
1652105870000|2022-05-09 14:17:50|246|243.1|245.96|243.06|246.03|243.13|245.89|242.99|20
1652105880000|2022-05-09 14:18:00|245.95|243.05|245.74|242.84|245.95|243.05|245.73|242.83|26
1652105890000|2022-05-09 14:18:10|245.75|242.85|245.52|242.62|245.75|242.85|245.52|242.62|26
1652105900000|2022-05-09 14:18:20|245.53|242.63|245.57|242.67|245.57|242.67|245.45|242.55|21
1652105910000|2022-05-09 14:18:30|245.59|242.69|245.58|242.68|245.59|242.69|245.53|242.63|14
1652105920000|2022-05-09 14:18:40|245.57|242.67|245.59|242.69|245.6|242.7|245.56|242.66|11
1652105930000|2022-05-09 14:18:50|245.6|242.7|245.66|242.76|245.67|242.77|245.55|242.65|16
1652105940000|2022-05-09 14:19:00|245.67|242.77|245.61|242.71|245.67|242.77|245.61|242.71|13
1652105950000|2022-05-09 14:19:10|245.6|242.7|245.54|242.64|245.61|242.71|245.51|242.61|14
1652105960000|2022-05-09 14:19:20|245.55|242.65|245.74|242.84|245.74|242.84|245.54|242.64|12
1652105970000|2022-05-09 14:19:30|245.73|242.83|245.52|242.62|245.73|242.83|245.51|242.61|22
1652105980000|2022-05-09 14:19:40|245.51|242.61|245.38|242.48|245.51|242.61|245.35|242.45|17
1652105990000|2022-05-09 14:19:50|245.41|242.51|245.47|242.57|245.5|242.6|245.41|242.51|16
1652106000000|2022-05-09 14:20:00|245.46|242.56|245.45|242.55|245.46|242.56|245.41|242.51|14
1652106010000|2022-05-09 14:20:10|245.46|242.56|245.55|242.65|245.66|242.76|245.46|242.56|25
1652106020000|2022-05-09 14:20:20|245.54|242.64|245.5|242.6|245.55|242.65|245.49|242.59|17
1652106030000|2022-05-09 14:20:30|245.49|242.59|245.4|242.5|245.49|242.59|245.4|242.5|18
1652106040000|2022-05-09 14:20:40|245.38|242.48|245.31|242.41|245.39|242.49|245.25|242.35|19
1652106050000|2022-05-09 14:20:50|245.32|242.42|245.34|242.44|245.46|242.56|245.32|242.42|32
1652106060000|2022-05-09 14:21:00|245.36|242.46|245.47|242.57|245.49|242.59|245.32|242.42|24
1652106070000|2022-05-09 14:21:10|245.46|242.56|245.43|242.53|245.47|242.57|245.41|242.51|14
1652106080000|2022-05-09 14:21:20|245.44|242.54|245.57|242.67|245.58|242.68|245.44|242.54|12
1652106090000|2022-05-09 14:21:30|245.58|242.68|245.63|242.73|245.65|242.75|245.58|242.68|11
1652106100000|2022-05-09 14:21:40|245.58|242.68|245.58|242.68|245.64|242.74|245.55|242.65|19
1652106110000|2022-05-09 14:21:50|245.57|242.67|245.61|242.71|245.62|242.72|245.57|242.67|10
1652106120000|2022-05-09 14:22:00|245.63|242.73|245.83|242.93|245.84|242.94|245.63|242.73|26
1652106130000|2022-05-09 14:22:10|245.82|242.92|245.59|242.69|245.82|242.92|245.58|242.68|27
1652106140000|2022-05-09 14:22:20|245.6|242.7|245.6|242.7|245.65|242.75|245.56|242.66|20
1652106150000|2022-05-09 14:22:30|245.59|242.69|245.55|242.65|245.6|242.7|245.53|242.63|11
1652106160000|2022-05-09 14:22:40|245.54|242.64|245.52|242.62|245.59|242.69|245.52|242.62|20
1652106170000|2022-05-09 14:22:50|245.5|242.6|245.41|242.51|245.53|242.63|245.41|242.51|29
1652106180000|2022-05-09 14:23:00|245.42|242.52|245.29|242.39|245.42|242.52|245.27|242.37|25
1652106190000|2022-05-09 14:23:10|245.28|242.38|245.33|242.43|245.35|242.45|245.26|242.36|14
1652106200000|2022-05-09 14:23:20|245.32|242.42|245.28|242.38|245.38|242.48|245.26|242.36|19
1652106210000|2022-05-09 14:23:30|245.29|242.39|245.21|242.31|245.3|242.4|245.21|242.31|13
1652106220000|2022-05-09 14:23:40|245.2|242.3|245.1|242.2|245.23|242.33|245.1|242.2|17
1652106230000|2022-05-09 14:23:50|245.09|242.19|245.1|242.2|245.1|242.2|245.07|242.17|6
1652106240000|2022-05-09 14:24:00|245.09|242.19|245.08|242.18|245.09|242.19|245.03|242.13|17
1652106250000|2022-05-09 14:24:10|245.09|242.19|245.19|242.29|245.19|242.29|245.08|242.18|10
1652106260000|2022-05-09 14:24:20|245.18|242.28|245.11|242.21|245.19|242.29|245.11|242.21|11
1652106270000|2022-05-09 14:24:30|245.1|242.2|245.04|242.14|245.1|242.2|245.03|242.13|18
1652106280000|2022-05-09 14:24:40|245.03|242.13|244.65|241.75|245.03|242.13|244.65|241.75|36
1652106290000|2022-05-09 14:24:50|244.72|241.82|244.55|241.65|244.76|241.86|244.55|241.65|22
1652106300000|2022-05-09 14:25:00|244.54|241.64|244.54|241.64|244.59|241.69|244.43|241.53|36
1652106310000|2022-05-09 14:25:10|244.63|241.73|244.59|241.69|244.65|241.75|244.51|241.61|27
1652106320000|2022-05-09 14:25:20|244.6|241.7|244.53|241.63|244.69|241.79|244.51|241.61|26
1652106330000|2022-05-09 14:25:30|244.52|241.62|244.58|241.68|244.61|241.71|244.51|241.61|25
1652106340000|2022-05-09 14:25:40|244.56|241.66|244.56|241.66|244.62|241.72|244.55|241.65|18
1652106350000|2022-05-09 14:25:50|244.55|241.65|244.61|241.71|244.61|241.71|244.53|241.63|21
1652106360000|2022-05-09 14:26:00|244.65|241.75|244.67|241.77|244.69|241.79|244.65|241.75|11
1652106370000|2022-05-09 14:26:10|244.68|241.78|244.71|241.81|244.71|241.81|244.67|241.77|12
1652106380000|2022-05-09 14:26:20|244.7|241.8|244.77|241.87|244.77|241.87|244.68|241.78|19
1652106390000|2022-05-09 14:26:30|244.8|241.9|244.83|241.93|244.84|241.94|244.79|241.89|13
1652106400000|2022-05-09 14:26:40|244.85|241.95|244.86|241.96|244.97|242.07|244.82|241.92|22
1652106410000|2022-05-09 14:26:50|244.87|241.97|245.04|242.14|245.06|242.16|244.86|241.96|16
1652106420000|2022-05-09 14:27:00|245.03|242.13|244.97|242.07|245.04|242.14|244.97|242.07|9
1652106430000|2022-05-09 14:27:10|244.96|242.06|244.95|242.05|245.01|242.11|244.94|242.04|20
1652106440000|2022-05-09 14:27:20|244.96|242.06|245.01|242.11|245.06|242.16|244.92|242.02|23
1652106450000|2022-05-09 14:27:30|245|242.1|244.94|242.04|245|242.1|244.92|242.02|18
1652106460000|2022-05-09 14:27:40|244.9|242|244.99|242.09|244.99|242.09|244.87|241.97|18
1652106470000|2022-05-09 14:27:50|245|242.1|244.95|242.05|245|242.1|244.94|242.04|12
1652106480000|2022-05-09 14:28:00|244.94|242.04|244.9|242|244.94|242.04|244.89|241.99|11
1652106490000|2022-05-09 14:28:10|244.89|241.99|244.74|241.84|244.89|241.99|244.7|241.8|19
1652106500000|2022-05-09 14:28:20|244.75|241.85|244.83|241.93|244.84|241.94|244.66|241.76|24
1652106510000|2022-05-09 14:28:30|244.81|241.91|244.72|241.82|244.81|241.91|244.72|241.82|20
1652106520000|2022-05-09 14:28:40|244.76|241.86|244.77|241.87|244.8|241.9|244.68|241.78|28
1652106530000|2022-05-09 14:28:50|244.74|241.84|244.64|241.74|244.78|241.88|244.64|241.74|22
1652106540000|2022-05-09 14:29:00|244.61|241.71|244.52|241.62|244.61|241.71|244.4|241.5|31
1652106550000|2022-05-09 14:29:10|244.54|241.64|244.31|241.41|244.55|241.65|244.27|241.37|32
1652106560000|2022-05-09 14:29:20|244.32|241.42|244.33|241.43|244.44|241.54|244.32|241.42|20
1652106570000|2022-05-09 14:29:30|244.34|241.44|244.27|241.37|244.34|241.44|244.26|241.36|13
1652106580000|2022-05-09 14:29:40|244.26|241.36|244.31|241.41|244.32|241.42|244.26|241.36|18
1652106590000|2022-05-09 14:29:50|244.3|241.4|244.31|241.41|244.42|241.52|244.27|241.37|21
1652106600000|2022-05-09 14:30:00|244.3|241.4|244.24|241.34|244.3|241.4|244.24|241.34|15
1652106610000|2022-05-09 14:30:10|244.23|241.33|244.17|241.27|244.24|241.34|244.17|241.27|8
1652106620000|2022-05-09 14:30:20|244.11|241.21|243.96|241.06|244.11|241.21|243.78|240.88|32
1652106630000|2022-05-09 14:30:30|243.94|241.04|243.69|240.79|243.94|241.04|243.55|240.65|31
1652106640000|2022-05-09 14:30:40|243.68|240.78|243.84|240.94|243.84|240.94|243.66|240.76|27
1652106650000|2022-05-09 14:30:50|243.83|240.93|243.83|240.93|243.96|241.06|243.79|240.89|26
1652106660000|2022-05-09 14:31:00|243.81|240.91|243.8|240.9|243.84|240.94|243.72|240.82|26
1652106670000|2022-05-09 14:31:10|243.81|240.91|243.89|240.99|243.9|241|243.79|240.89|25
1652106680000|2022-05-09 14:31:20|243.9|241|243.82|240.92|243.9|241|243.73|240.83|27
1652106690000|2022-05-09 14:31:30|243.81|240.91|243.8|240.9|243.83|240.93|243.76|240.86|27
1652106700000|2022-05-09 14:31:40|243.79|240.89|243.72|240.82|243.8|240.9|243.71|240.81|23
1652106710000|2022-05-09 14:31:50|243.71|240.81|243.53|240.63|243.74|240.84|243.53|240.63|18
1652106720000|2022-05-09 14:32:00|243.51|240.61|243.34|240.44|243.61|240.71|243.27|240.37|27
1652106730000|2022-05-09 14:32:10|243.35|240.45|243.02|240.12|243.41|240.51|243.02|240.12|25
1652106740000|2022-05-09 14:32:20|243.01|240.11|242.95|240.05|243.01|240.11|242.83|239.93|32
1652106750000|2022-05-09 14:32:30|242.96|240.06|243.21|240.31|243.21|240.31|242.93|240.03|32
1652106760000|2022-05-09 14:32:40|243.2|240.3|243.31|240.41|243.32|240.42|243.11|240.21|25
1652106770000|2022-05-09 14:32:50|243.32|240.42|243.77|240.87|243.82|240.92|243.32|240.42|32
1652106780000|2022-05-09 14:33:00|243.79|240.89|244.03|241.13|244.03|241.13|243.67|240.77|30
1652106790000|2022-05-09 14:33:10|244.05|241.15|244.08|241.18|244.09|241.19|243.91|241.01|30
1652106800000|2022-05-09 14:33:20|244.07|241.17|243.98|241.08|244.07|241.17|243.94|241.04|21
1652106810000|2022-05-09 14:33:30|243.99|241.09|244|241.1|244.12|241.22|243.97|241.07|26
1652106820000|2022-05-09 14:33:40|243.99|241.09|243.64|240.74|243.99|241.09|243.64|240.74|32
1652106830000|2022-05-09 14:33:50|243.63|240.73|243.57|240.67|243.7|240.8|243.5|240.6|33
1652106840000|2022-05-09 14:34:00|243.6|240.7|243.53|240.63|243.62|240.72|243.48|240.58|30
1652106850000|2022-05-09 14:34:10|243.55|240.65|243.23|240.33|243.55|240.65|243.17|240.27|32
1652106860000|2022-05-09 14:34:20|243.21|240.31|243.31|240.41|243.4|240.5|243.21|240.31|25
1652106870000|2022-05-09 14:34:30|243.32|240.42|243.8|240.9|243.8|240.9|243.32|240.42|33
1652106880000|2022-05-09 14:34:40|243.78|240.88|244|241.1|244.01|241.11|243.78|240.88|32
1652106890000|2022-05-09 14:34:50|243.99|241.09|243.83|240.93|243.99|241.09|243.83|240.93|22
1652106900000|2022-05-09 14:35:00|243.85|240.95|243.84|240.94|243.85|240.95|243.74|240.84|28
1652106910000|2022-05-09 14:35:10|243.83|240.93|243.96|241.06|244|241.1|243.83|240.93|16
1652106920000|2022-05-09 14:35:20|243.98|241.08|244.2|241.3|244.2|241.3|243.98|241.08|15
1652106930000|2022-05-09 14:35:30|244.19|241.29|244.11|241.21|244.2|241.3|244.09|241.19|12
1652106940000|2022-05-09 14:35:40|244.12|241.22|244.2|241.3|244.2|241.3|244.04|241.14|17
1652106950000|2022-05-09 14:35:50|244.19|241.29|244.07|241.17|244.19|241.29|244.03|241.13|16
1652106960000|2022-05-09 14:36:00|244.02|241.12|243.95|241.05|244.05|241.15|243.77|240.87|33
1652106970000|2022-05-09 14:36:10|243.94|241.04|243.91|241.01|243.98|241.08|243.91|241.01|20
1652106980000|2022-05-09 14:36:20|243.93|241.03|243.98|241.08|243.98|241.08|243.89|240.99|19
1652106990000|2022-05-09 14:36:30|243.99|241.09|244.16|241.26|244.2|241.3|243.97|241.07|28
1652107000000|2022-05-09 14:36:40|244.15|241.25|244.1|241.2|244.22|241.32|244.1|241.2|23
1652107010000|2022-05-09 14:36:50|244.11|241.21|244.05|241.15|244.12|241.22|244.05|241.15|15
1652107020000|2022-05-09 14:37:00|244.06|241.16|244|241.1|244.06|241.16|243.9|241|22
1652107030000|2022-05-09 14:37:10|244.01|241.11|243.9|241|244.07|241.17|243.9|241|21
1652107040000|2022-05-09 14:37:20|243.89|240.99|243.48|240.58|243.89|240.99|243.45|240.55|28
1652107050000|2022-05-09 14:37:30|243.47|240.57|243.47|240.57|243.54|240.64|243.44|240.54|28
1652107060000|2022-05-09 14:37:40|243.48|240.58|243.4|240.5|243.49|240.59|243.22|240.32|28
1652107070000|2022-05-09 14:37:50|243.41|240.51|243.55|240.65|243.58|240.68|243.41|240.51|21
1652107080000|2022-05-09 14:38:00|243.54|240.64|243.44|240.54|243.54|240.64|243.35|240.45|23
1652107090000|2022-05-09 14:38:10|243.42|240.52|243.34|240.44|243.42|240.52|243.27|240.37|30
1652107100000|2022-05-09 14:38:20|243.33|240.43|243.26|240.36|243.39|240.49|243.26|240.36|28
1652107110000|2022-05-09 14:38:30|243.25|240.35|243.21|240.31|243.26|240.36|243.15|240.25|20
1652107120000|2022-05-09 14:38:40|243.22|240.32|243.2|240.3|243.24|240.34|243.18|240.28|22
1652107130000|2022-05-09 14:38:50|243.21|240.31|243.11|240.21|243.21|240.31|243.06|240.16|26
1652107140000|2022-05-09 14:39:00|243.08|240.18|242.97|240.07|243.09|240.19|242.94|240.04|22
1652107150000|2022-05-09 14:39:10|242.92|240.02|243.09|240.19|243.09|240.19|242.76|239.86|29
1652107160000|2022-05-09 14:39:20|243.11|240.21|242.6|239.7|243.18|240.28|242.6|239.7|37
1652107170000|2022-05-09 14:39:30|242.62|239.72|242.52|239.62|242.62|239.72|242.41|239.51|31
1652107180000|2022-05-09 14:39:40|242.51|239.61|242.13|239.23|242.51|239.61|242.13|239.23|20
1652107190000|2022-05-09 14:39:50|242.14|239.24|241.57|238.67|242.16|239.26|241.43|238.53|40
1652107200000|2022-05-09 14:40:00|241.59|238.69|241.92|239.02|242.05|239.15|241.53|238.63|40
1652107210000|2022-05-09 14:40:10|241.93|239.03|242.13|239.23|242.25|239.35|241.92|239.02|36
1652107220000|2022-05-09 14:40:20|242.1|239.2|242.12|239.22|242.12|239.22|241.77|238.87|35
1652107230000|2022-05-09 14:40:30|242.11|239.21|242.24|239.34|242.29|239.39|241.99|239.09|30
1652107240000|2022-05-09 14:40:40|242.26|239.36|242.16|239.26|242.31|239.41|242.07|239.17|32
1652107250000|2022-05-09 14:40:50|242.2|239.3|242.25|239.35|242.31|239.41|242.16|239.26|26
1652107260000|2022-05-09 14:41:00|242.24|239.34|242.58|239.68|242.58|239.68|242.24|239.34|24
1652107270000|2022-05-09 14:41:10|242.55|239.65|242.85|239.95|242.87|239.97|242.52|239.62|28
1652107280000|2022-05-09 14:41:20|242.84|239.94|243.24|240.34|243.24|240.34|242.84|239.94|29
1652107290000|2022-05-09 14:41:30|243.23|240.33|243.62|240.72|243.62|240.72|243.23|240.33|31
1652107300000|2022-05-09 14:41:40|243.6|240.7|243.69|240.79|243.85|240.95|243.6|240.7|32
1652107310000|2022-05-09 14:41:50|243.67|240.77|243.53|240.63|243.67|240.77|243.46|240.56|27
1652107320000|2022-05-09 14:42:00|243.54|240.64|243.75|240.85|243.76|240.86|243.54|240.64|22
1652107330000|2022-05-09 14:42:10|243.74|240.84|243.89|240.99|243.89|240.99|243.74|240.84|18
1652107340000|2022-05-09 14:42:20|243.88|240.98|244.33|241.43|244.33|241.43|243.87|240.97|25
1652107350000|2022-05-09 14:42:30|244.34|241.44|243.9|241|244.34|241.44|243.8|240.9|28
1652107360000|2022-05-09 14:42:40|243.92|241.02|243.89|240.99|244.04|241.14|243.89|240.99|25
1652107370000|2022-05-09 14:42:50|243.92|241.02|243.87|240.97|243.94|241.04|243.83|240.93|25
1652107380000|2022-05-09 14:43:00|243.85|240.95|243.81|240.91|243.92|241.02|243.81|240.91|23
1652107390000|2022-05-09 14:43:10|243.84|240.94|243.63|240.73|243.86|240.96|243.63|240.73|23
1652107400000|2022-05-09 14:43:20|243.61|240.71|243.59|240.69|243.66|240.76|243.56|240.66|28
1652107410000|2022-05-09 14:43:30|243.63|240.73|243.48|240.58|243.63|240.73|243.45|240.55|26
1652107420000|2022-05-09 14:43:40|243.47|240.57|243.68|240.78|243.68|240.78|243.47|240.57|16
1652107430000|2022-05-09 14:43:50|243.67|240.77|243.58|240.68|243.67|240.77|243.55|240.65|19
1652107440000|2022-05-09 14:44:00|243.6|240.7|243.43|240.53|243.6|240.7|243.35|240.45|27
1652107450000|2022-05-09 14:44:10|243.44|240.54|243.45|240.55|243.48|240.58|243.44|240.54|17
1652107460000|2022-05-09 14:44:20|243.44|240.54|243.33|240.43|243.46|240.56|243.04|240.14|28
1652107470000|2022-05-09 14:44:30|243.35|240.45|243.22|240.32|243.4|240.5|243.18|240.28|24
1652107480000|2022-05-09 14:44:40|243.19|240.29|243.44|240.54|243.45|240.55|243.19|240.29|27
1652107490000|2022-05-09 14:44:50|243.41|240.51|243.64|240.74|243.69|240.79|243.39|240.49|20
1652107500000|2022-05-09 14:45:00|243.61|240.71|244.05|241.15|244.09|241.19|243.61|240.71|26
1652107510000|2022-05-09 14:45:10|244|241.1|243.88|240.98|244|241.1|243.72|240.82|36
1652107520000|2022-05-09 14:45:20|243.92|241.02|243.84|240.94|243.96|241.06|243.72|240.82|29
1652107530000|2022-05-09 14:45:30|243.85|240.95|243.92|241.02|243.95|241.05|243.85|240.95|28
1652107540000|2022-05-09 14:45:40|243.91|241.01|243.9|241|243.95|241.05|243.85|240.95|16
1652107550000|2022-05-09 14:45:50|243.89|240.99|243.93|241.03|243.96|241.06|243.88|240.98|13
1652107560000|2022-05-09 14:46:00|243.92|241.02|244.04|241.14|244.04|241.14|243.91|241.01|22
1652107570000|2022-05-09 14:46:10|244.05|241.15|244.13|241.23|244.13|241.23|244.05|241.15|18
1652107580000|2022-05-09 14:46:20|244.12|241.22|244.19|241.29|244.19|241.29|244.12|241.22|13
1652107590000|2022-05-09 14:46:30|244.18|241.28|244.26|241.36|244.3|241.4|244.18|241.28|18
1652107600000|2022-05-09 14:46:40|244.27|241.37|244.05|241.15|244.28|241.38|244.05|241.15|23
1652107610000|2022-05-09 14:46:50|244.04|241.14|243.97|241.07|244.11|241.21|243.97|241.07|25
1652107620000|2022-05-09 14:47:00|243.96|241.06|243.79|240.89|243.96|241.06|243.69|240.79|33
1652107630000|2022-05-09 14:47:10|243.77|240.87|243.66|240.76|243.8|240.9|243.65|240.75|26
1652107640000|2022-05-09 14:47:20|243.67|240.77|243.72|240.82|243.74|240.84|243.62|240.72|23
1652107650000|2022-05-09 14:47:30|243.68|240.78|243.21|240.31|243.73|240.83|243.21|240.31|28
1652107660000|2022-05-09 14:47:40|243.24|240.34|243.33|240.43|243.4|240.5|243.12|240.22|30
1652107670000|2022-05-09 14:47:50|243.35|240.45|243.63|240.73|243.63|240.73|243.35|240.45|27
1652107680000|2022-05-09 14:48:00|243.68|240.78|243.76|240.86|243.87|240.97|243.65|240.75|19
1652107690000|2022-05-09 14:48:10|243.75|240.85|243.69|240.79|243.76|240.86|243.69|240.79|18
1652107700000|2022-05-09 14:48:20|243.68|240.78|243.54|240.64|243.68|240.78|243.46|240.56|23
1652107710000|2022-05-09 14:48:30|243.53|240.63|243.62|240.72|243.62|240.72|243.53|240.63|29
1652107720000|2022-05-09 14:48:40|243.61|240.71|243.51|240.61|243.62|240.72|243.51|240.61|24
1652107730000|2022-05-09 14:48:50|243.56|240.66|243.58|240.68|243.68|240.78|243.56|240.66|21
1652107740000|2022-05-09 14:49:00|243.6|240.7|243.71|240.81|243.71|240.81|243.59|240.69|18
1652107750000|2022-05-09 14:49:10|243.75|240.85|243.65|240.75|243.79|240.89|243.64|240.74|20
1652107760000|2022-05-09 14:49:20|243.67|240.77|244.14|241.24|244.15|241.25|243.65|240.75|26
1652107770000|2022-05-09 14:49:30|244.15|241.25|244.1|241.2|244.35|241.45|244.07|241.17|33
1652107780000|2022-05-09 14:49:40|244.11|241.21|244.27|241.37|244.29|241.39|244.02|241.12|26
1652107790000|2022-05-09 14:49:50|244.28|241.38|244.31|241.41|244.33|241.43|244.27|241.37|17
1652107800000|2022-05-09 14:50:00|244.3|241.4|244.36|241.46|244.37|241.47|244.18|241.28|20
1652107810000|2022-05-09 14:50:10|244.34|241.44|244.32|241.42|244.4|241.5|244.26|241.36|25
1652107820000|2022-05-09 14:50:20|244.34|241.44|244.35|241.45|244.43|241.53|244.33|241.43|21
1652107830000|2022-05-09 14:50:30|244.36|241.46|244.21|241.31|244.37|241.47|244.19|241.29|19
1652107840000|2022-05-09 14:50:40|244.22|241.32|244.13|241.23|244.22|241.32|244.13|241.23|22
1652107850000|2022-05-09 14:50:50|244.15|241.25|244.07|241.17|244.18|241.28|244.03|241.13|31
1652107860000|2022-05-09 14:51:00|244.08|241.18|243.89|240.99|244.08|241.18|243.81|240.91|29
1652107870000|2022-05-09 14:51:10|243.91|241.01|243.8|240.9|243.91|241.01|243.8|240.9|25
1652107880000|2022-05-09 14:51:20|243.82|240.92|243.37|240.47|243.82|240.92|243.37|240.47|30
1652107890000|2022-05-09 14:51:30|243.32|240.42|243.29|240.39|243.43|240.53|243.25|240.35|33
1652107900000|2022-05-09 14:51:40|243.26|240.36|243.09|240.19|243.27|240.37|243.07|240.17|21
1652107910000|2022-05-09 14:51:50|243.1|240.2|243.17|240.27|243.3|240.4|243.1|240.2|24
1652107920000|2022-05-09 14:52:00|243.16|240.26|243.39|240.49|243.44|240.54|243.06|240.16|28
1652107930000|2022-05-09 14:52:10|243.38|240.48|243.11|240.21|243.39|240.49|243.11|240.21|30
1652107940000|2022-05-09 14:52:20|243.12|240.22|243.3|240.4|243.3|240.4|243.08|240.18|29
1652107950000|2022-05-09 14:52:30|243.29|240.39|243.28|240.38|243.48|240.58|243.28|240.38|27
1652107960000|2022-05-09 14:52:40|243.24|240.34|243.34|240.44|243.37|240.47|243.22|240.32|29
1652107970000|2022-05-09 14:52:50|243.35|240.45|243.38|240.48|243.51|240.61|243.35|240.45|26
1652107980000|2022-05-09 14:53:00|243.36|240.46|243.41|240.51|243.42|240.52|243.36|240.46|18
1652107990000|2022-05-09 14:53:10|243.4|240.5|243.5|240.6|243.53|240.63|243.36|240.46|22
1652108000000|2022-05-09 14:53:20|243.45|240.55|243.35|240.45|243.45|240.55|243.34|240.44|19
1652108010000|2022-05-09 14:53:30|243.33|240.43|243.39|240.49|243.39|240.49|243.33|240.43|16
1652108020000|2022-05-09 14:53:40|243.38|240.48|243.39|240.49|243.39|240.49|243.38|240.48|8
1652108030000|2022-05-09 14:53:50|243.41|240.51|243.47|240.57|243.52|240.62|243.41|240.51|23
1652108040000|2022-05-09 14:54:00|243.49|240.59|243.39|240.49|243.49|240.59|243.39|240.49|18
1652108050000|2022-05-09 14:54:10|243.37|240.47|243.54|240.64|243.54|240.64|243.36|240.46|17
1652108060000|2022-05-09 14:54:20|243.56|240.66|243.51|240.61|243.58|240.68|243.46|240.56|27
1652108070000|2022-05-09 14:54:30|243.49|240.59|243.42|240.52|243.51|240.61|243.39|240.49|26
1652108080000|2022-05-09 14:54:40|243.43|240.53|243.59|240.69|243.65|240.75|243.41|240.51|29
1652108090000|2022-05-09 14:54:50|243.58|240.68|243.42|240.52|243.61|240.71|243.37|240.47|33
1652108100000|2022-05-09 14:55:00|243.41|240.51|243.39|240.49|243.47|240.57|243.39|240.49|27
1652108110000|2022-05-09 14:55:10|243.41|240.51|243.41|240.51|243.53|240.63|243.36|240.46|25
1652108120000|2022-05-09 14:55:20|243.4|240.5|243.4|240.5|243.46|240.56|243.35|240.45|26
1652108130000|2022-05-09 14:55:30|243.39|240.49|243.35|240.45|243.42|240.52|243.35|240.45|23
1652108140000|2022-05-09 14:55:40|243.34|240.44|243.31|240.41|243.36|240.46|243.3|240.4|26
1652108150000|2022-05-09 14:55:50|243.29|240.39|243.18|240.28|243.3|240.4|243.18|240.28|23
1652108160000|2022-05-09 14:56:00|243.19|240.29|243.27|240.37|243.31|240.41|243.19|240.29|19
1652108170000|2022-05-09 14:56:10|243.28|240.38|243.23|240.33|243.29|240.39|243.21|240.31|21
1652108180000|2022-05-09 14:56:20|243.21|240.31|243.16|240.26|243.21|240.31|242.94|240.04|32
1652108190000|2022-05-09 14:56:30|243.17|240.27|243.08|240.18|243.19|240.29|242.97|240.07|34
1652108200000|2022-05-09 14:56:40|243.06|240.16|243.43|240.53|243.46|240.56|243.06|240.16|29
1652108210000|2022-05-09 14:56:50|243.42|240.52|243.57|240.67|243.61|240.71|243.41|240.51|23
1652108220000|2022-05-09 14:57:00|243.58|240.68|243.74|240.84|243.78|240.88|243.57|240.67|30
1652108230000|2022-05-09 14:57:10|243.78|240.88|243.44|240.54|243.78|240.88|243.35|240.45|30
1652108240000|2022-05-09 14:57:20|243.42|240.52|243.34|240.44|243.47|240.57|243.23|240.33|31
1652108250000|2022-05-09 14:57:30|243.33|240.43|243.45|240.55|243.47|240.57|243.33|240.43|21
1652108260000|2022-05-09 14:57:40|243.44|240.54|243.44|240.54|243.49|240.59|243.36|240.46|27
1652108270000|2022-05-09 14:57:50|243.41|240.51|243.39|240.49|243.44|240.54|243.36|240.46|25
1652108280000|2022-05-09 14:58:00|243.38|240.48|243.48|240.58|243.48|240.58|243.35|240.45|26
1652108290000|2022-05-09 14:58:10|243.47|240.57|243.39|240.49|243.47|240.57|243.39|240.49|13
1652108300000|2022-05-09 14:58:20|243.38|240.48|243.25|240.35|243.38|240.48|243.21|240.31|28
1652108310000|2022-05-09 14:58:30|243.24|240.34|243.29|240.39|243.3|240.4|243.2|240.3|31
1652108320000|2022-05-09 14:58:40|243.34|240.44|243.29|240.39|243.34|240.44|243.27|240.37|30
1652108330000|2022-05-09 14:58:50|243.28|240.38|243.39|240.49|243.39|240.49|243.28|240.38|24
1652108340000|2022-05-09 14:59:00|243.38|240.48|243.39|240.49|243.46|240.56|243.38|240.48|21
1652108350000|2022-05-09 14:59:10|243.37|240.47|243.23|240.33|243.37|240.47|243.23|240.33|21
1652108360000|2022-05-09 14:59:20|243.21|240.31|243.3|240.4|243.31|240.41|243.21|240.31|27
1652108370000|2022-05-09 14:59:30|243.31|240.41|243.36|240.46|243.38|240.48|243.24|240.34|17
1652108380000|2022-05-09 14:59:40|243.35|240.45|243.23|240.33|243.35|240.45|243.2|240.3|12
1652108390000|2022-05-09 14:59:50|243.18|240.28|242.91|240.01|243.18|240.28|242.9|240|24
1652108400000|2022-05-09 15:00:00|242.86|239.96|242.98|240.08|243.02|240.12|242.63|239.73|32
1652108410000|2022-05-09 15:00:10|243|240.1|242.81|239.91|243.01|240.11|242.69|239.79|29
1652108420000|2022-05-09 15:00:20|242.79|239.89|242.92|240.02|242.96|240.06|242.79|239.89|28
1652108430000|2022-05-09 15:00:30|242.91|240.01|243.17|240.27|243.17|240.27|242.8|239.9|28
1652108440000|2022-05-09 15:00:40|243.26|240.36|243.34|240.44|243.34|240.44|243.13|240.23|21
1652108450000|2022-05-09 15:00:50|243.35|240.45|243.42|240.52|243.43|240.53|243.32|240.42|21
1652108460000|2022-05-09 15:01:00|243.44|240.54|243.24|240.34|243.52|240.62|243.23|240.33|24
1652108470000|2022-05-09 15:01:10|243.25|240.35|243.26|240.36|243.42|240.52|243.25|240.35|26
1652108480000|2022-05-09 15:01:20|243.28|240.38|243.42|240.52|243.44|240.54|243.26|240.36|21
1652108490000|2022-05-09 15:01:30|243.37|240.47|243.55|240.65|243.61|240.71|243.33|240.43|26
1652108500000|2022-05-09 15:01:40|243.54|240.64|243.47|240.57|243.57|240.67|243.43|240.53|23
1652108510000|2022-05-09 15:01:50|243.46|240.56|243.23|240.33|243.49|240.59|243.22|240.32|25
1652108520000|2022-05-09 15:02:00|243.28|240.38|243.31|240.41|243.36|240.46|243.17|240.27|28
1652108530000|2022-05-09 15:02:10|243.28|240.38|243.37|240.47|243.37|240.47|243.2|240.3|32
1652108540000|2022-05-09 15:02:20|243.27|240.37|243.21|240.31|243.41|240.51|243.21|240.31|30
1652108550000|2022-05-09 15:02:30|243.24|240.34|243.01|240.11|243.27|240.37|242.96|240.06|35
1652108560000|2022-05-09 15:02:40|242.98|240.08|242.82|239.92|243.03|240.13|242.82|239.92|25
1652108570000|2022-05-09 15:02:50|242.79|239.89|242.67|239.77|242.89|239.99|242.67|239.77|24
1652108580000|2022-05-09 15:03:00|242.58|239.68|242.81|239.91|242.81|239.91|242.58|239.68|23
1652108590000|2022-05-09 15:03:10|242.82|239.92|242.68|239.78|242.82|239.92|242.65|239.75|23
1652108600000|2022-05-09 15:03:20|242.71|239.81|242.76|239.86|242.78|239.88|242.71|239.81|19
1652108610000|2022-05-09 15:03:30|242.77|239.87|243.01|240.11|243.01|240.11|242.76|239.86|22
1652108620000|2022-05-09 15:03:40|243.03|240.13|243.27|240.37|243.29|240.39|243|240.1|31
1652108630000|2022-05-09 15:03:50|243.28|240.38|243.3|240.4|243.3|240.4|243.26|240.36|21
1652108640000|2022-05-09 15:04:00|243.35|240.45|243.53|240.63|243.55|240.65|243.35|240.45|26
1652108650000|2022-05-09 15:04:10|243.55|240.65|243.57|240.67|243.68|240.78|243.53|240.63|27
1652108660000|2022-05-09 15:04:20|243.58|240.68|243.78|240.88|243.83|240.93|243.58|240.68|26
1652108670000|2022-05-09 15:04:30|243.77|240.87|243.68|240.78|243.77|240.87|243.63|240.73|24
1652108680000|2022-05-09 15:04:40|243.69|240.79|244|241.1|244|241.1|243.69|240.79|23
1652108690000|2022-05-09 15:04:50|243.98|241.08|243.97|241.07|244.06|241.16|243.88|240.98|27
1652108700000|2022-05-09 15:05:00|243.96|241.06|243.93|241.03|243.96|241.06|243.85|240.95|21
1652108710000|2022-05-09 15:05:10|243.92|241.02|243.87|240.97|243.93|241.03|243.81|240.91|19
1652108720000|2022-05-09 15:05:20|243.86|240.96|244.22|241.32|244.24|241.34|243.85|240.95|30
1652108730000|2022-05-09 15:05:30|244.2|241.3|244.29|241.39|244.29|241.39|244.17|241.27|27
1652108740000|2022-05-09 15:05:40|244.3|241.4|244.42|241.52|244.44|241.54|244.3|241.4|20
1652108750000|2022-05-09 15:05:50|244.41|241.51|244.38|241.48|244.44|241.54|244.38|241.48|8
1652108760000|2022-05-09 15:06:00|244.39|241.49|244.34|241.44|244.4|241.5|244.34|241.44|19
1652108770000|2022-05-09 15:06:10|244.35|241.45|244.49|241.59|244.49|241.59|244.34|241.44|13
1652108780000|2022-05-09 15:06:20|244.47|241.57|244.57|241.67|244.69|241.79|244.37|241.47|32
1652108790000|2022-05-09 15:06:30|244.55|241.65|244.38|241.48|244.55|241.65|244.33|241.43|24
1652108800000|2022-05-09 15:06:40|244.4|241.5|244.44|241.54|244.45|241.55|244.36|241.46|21
1652108810000|2022-05-09 15:06:50|244.42|241.52|244.4|241.5|244.45|241.55|244.4|241.5|24
1652108820000|2022-05-09 15:07:00|244.42|241.52|244.36|241.46|244.42|241.52|244.34|241.44|25
1652108830000|2022-05-09 15:07:10|244.38|241.48|244.49|241.59|244.5|241.6|244.36|241.46|25
1652108840000|2022-05-09 15:07:20|244.48|241.58|244.6|241.7|244.6|241.7|244.47|241.57|19
1652108850000|2022-05-09 15:07:30|244.61|241.71|244.65|241.75|244.65|241.75|244.59|241.69|9
1652108860000|2022-05-09 15:07:40|244.66|241.76|244.74|241.84|244.8|241.9|244.66|241.76|21
1652108870000|2022-05-09 15:07:50|244.73|241.83|244.71|241.81|244.78|241.88|244.68|241.78|22
1652108880000|2022-05-09 15:08:00|244.78|241.88|245.07|242.17|245.07|242.17|244.78|241.88|29
1652108890000|2022-05-09 15:08:10|245.09|242.19|244.88|241.98|245.14|242.24|244.82|241.92|28
1652108900000|2022-05-09 15:08:20|244.9|242|244.89|241.99|244.93|242.03|244.86|241.96|25
1652108910000|2022-05-09 15:08:30|244.92|242.02|244.94|242.04|244.95|242.05|244.89|241.99|21
1652108920000|2022-05-09 15:08:40|244.93|242.03|244.8|241.9|244.93|242.03|244.8|241.9|22
1652108930000|2022-05-09 15:08:50|244.79|241.89|244.96|242.06|244.96|242.06|244.79|241.89|19
1652108940000|2022-05-09 15:09:00|244.95|242.05|244.94|242.04|244.97|242.07|244.94|242.04|14
1652108950000|2022-05-09 15:09:10|244.93|242.03|244.95|242.05|245.01|242.11|244.93|242.03|21
1652108960000|2022-05-09 15:09:20|244.94|242.04|244.97|242.07|244.97|242.07|244.94|242.04|10
1652108970000|2022-05-09 15:09:30|244.96|242.06|245.09|242.19|245.12|242.22|244.96|242.06|12
1652108980000|2022-05-09 15:09:40|245.1|242.2|245.21|242.31|245.21|242.31|245.08|242.18|13
1652108990000|2022-05-09 15:09:50|245.2|242.3|245.56|242.66|245.59|242.69|245.2|242.3|27
1652109000000|2022-05-09 15:10:00|245.57|242.67|245.72|242.82|245.72|242.82|245.44|242.54|24
1652109010000|2022-05-09 15:10:10|245.71|242.81|245.91|243.01|245.91|243.01|245.71|242.81|18
1652109020000|2022-05-09 15:10:20|245.9|243|245.73|242.83|245.9|243|245.73|242.83|16
1652109030000|2022-05-09 15:10:30|245.74|242.84|245.67|242.77|245.74|242.84|245.64|242.74|17
1652109040000|2022-05-09 15:10:40|245.66|242.76|245.63|242.73|245.68|242.78|245.6|242.7|11
1652109050000|2022-05-09 15:10:50|245.62|242.72|245.83|242.93|245.85|242.95|245.62|242.72|22
1652109060000|2022-05-09 15:11:00|245.84|242.94|245.73|242.83|245.84|242.94|245.72|242.82|24
1652109070000|2022-05-09 15:11:10|245.75|242.85|245.74|242.84|245.76|242.86|245.7|242.8|16
1652109080000|2022-05-09 15:11:20|245.7|242.8|245.72|242.82|245.74|242.84|245.7|242.8|14
1652109090000|2022-05-09 15:11:30|245.73|242.83|245.73|242.83|245.74|242.84|245.73|242.83|7
1652109100000|2022-05-09 15:11:40|245.74|242.84|245.69|242.79|245.74|242.84|245.69|242.79|12
1652109110000|2022-05-09 15:11:50|245.67|242.77|245.55|242.65|245.68|242.78|245.54|242.64|25
1652109120000|2022-05-09 15:12:00|245.52|242.62|245.38|242.48|245.52|242.62|245.38|242.48|22
1652109130000|2022-05-09 15:12:10|245.4|242.5|245.27|242.37|245.4|242.5|245.25|242.35|28
1652109140000|2022-05-09 15:12:20|245.26|242.36|245.26|242.36|245.28|242.38|245.25|242.35|10
1652109150000|2022-05-09 15:12:30|245.27|242.37|245.42|242.52|245.42|242.52|245.25|242.35|20
1652109160000|2022-05-09 15:12:40|245.41|242.51|245.21|242.31|245.43|242.53|245.18|242.28|28
1652109170000|2022-05-09 15:12:50|245.24|242.34|245.08|242.18|245.24|242.34|245.04|242.14|25
1652109180000|2022-05-09 15:13:00|245.09|242.19|245.05|242.15|245.1|242.2|245.03|242.13|19
1652109190000|2022-05-09 15:13:10|245.06|242.16|245|242.1|245.08|242.18|244.97|242.07|23
1652109200000|2022-05-09 15:13:20|244.98|242.08|244.77|241.87|244.99|242.09|244.77|241.87|18
1652109210000|2022-05-09 15:13:30|244.76|241.86|244.71|241.81|244.79|241.89|244.71|241.81|21
1652109220000|2022-05-09 15:13:40|244.69|241.79|244.59|241.69|244.7|241.8|244.59|241.69|18
1652109230000|2022-05-09 15:13:50|244.57|241.67|244.41|241.51|244.58|241.68|244.4|241.5|15
1652109240000|2022-05-09 15:14:00|244.4|241.5|244.58|241.68|244.59|241.69|244.37|241.47|30
1652109250000|2022-05-09 15:14:10|244.55|241.65|244.74|241.84|244.75|241.85|244.51|241.61|20
1652109260000|2022-05-09 15:14:20|244.73|241.83|244.74|241.84|244.74|241.84|244.67|241.77|20
1652109270000|2022-05-09 15:14:30|244.76|241.86|244.74|241.84|244.76|241.86|244.65|241.75|19
1652109280000|2022-05-09 15:14:40|244.73|241.83|244.71|241.81|244.75|241.85|244.71|241.81|13
1652109290000|2022-05-09 15:14:50|244.72|241.82|244.76|241.86|244.81|241.91|244.72|241.82|17
1652109300000|2022-05-09 15:15:00|244.75|241.85|245|242.1|245|242.1|244.7|241.8|23
1652109310000|2022-05-09 15:15:10|244.99|242.09|244.87|241.97|245.01|242.11|244.83|241.93|25
1652109320000|2022-05-09 15:15:20|244.88|241.98|244.87|241.97|244.92|242.02|244.85|241.95|18
1652109330000|2022-05-09 15:15:30|244.89|241.99|244.97|242.07|244.97|242.07|244.86|241.96|15
1652109340000|2022-05-09 15:15:40|244.96|242.06|244.98|242.08|244.98|242.08|244.93|242.03|18
1652109350000|2022-05-09 15:15:50|245|242.1|245.79|242.89|245.79|242.89|244.87|241.97|24
1652109360000|2022-05-09 15:16:00|245.8|242.9|246.56|243.66|246.56|243.66|245.8|242.9|20
1652109370000|2022-05-09 15:16:10|246.55|243.65|246.75|243.85|246.76|243.86|246.55|243.65|28
1652109380000|2022-05-09 15:16:20|246.74|243.84|246.75|243.85|246.76|243.86|246.7|243.8|13
1652109390000|2022-05-09 15:16:30|246.86|243.96|246.77|243.87|246.87|243.97|246.75|243.85|27
1652109400000|2022-05-09 15:16:40|246.78|243.88|246.66|243.76|246.78|243.88|246.59|243.69|31
1652109410000|2022-05-09 15:16:50|246.63|243.73|246.46|243.56|246.67|243.77|246.46|243.56|31
1652109420000|2022-05-09 15:17:00|246.42|243.52|246.31|243.41|246.45|243.55|246.3|243.4|22
1652109430000|2022-05-09 15:17:10|246.3|243.4|246.28|243.38|246.31|243.41|246.26|243.36|23
1652109440000|2022-05-09 15:17:20|246.25|243.35|246.2|243.3|246.26|243.36|246.16|243.26|19
1652109450000|2022-05-09 15:17:30|246.19|243.29|245.97|243.07|246.2|243.3|245.91|243.01|23
1652109460000|2022-05-09 15:17:40|245.98|243.08|246.08|243.18|246.11|243.21|245.97|243.07|20
1652109470000|2022-05-09 15:17:50|246.11|243.21|246.68|243.78|246.75|243.85|246.01|243.11|31
1652109480000|2022-05-09 15:18:00|246.7|243.8|246.57|243.67|246.7|243.8|246.49|243.59|25
1652109490000|2022-05-09 15:18:10|246.49|243.59|246.63|243.73|246.65|243.75|246.49|243.59|18
1652109500000|2022-05-09 15:18:20|246.62|243.72|246.61|243.71|246.63|243.73|246.6|243.7|18
1652109510000|2022-05-09 15:18:30|246.6|243.7|246.75|243.85|246.79|243.89|246.6|243.7|20
1652109520000|2022-05-09 15:18:40|246.77|243.87|246.58|243.68|246.77|243.87|246.54|243.64|30
1652109530000|2022-05-09 15:18:50|246.59|243.69|246.6|243.7|246.63|243.73|246.56|243.66|17
1652109540000|2022-05-09 15:19:00|246.59|243.69|246.44|243.54|246.59|243.69|246.32|243.42|23
1652109550000|2022-05-09 15:19:10|246.45|243.55|246.42|243.52|246.51|243.61|246.41|243.51|23
1652109560000|2022-05-09 15:19:20|246.45|243.55|246.21|243.31|246.45|243.55|246.21|243.31|16
1652109570000|2022-05-09 15:19:30|246.22|243.32|246.17|243.27|246.22|243.32|246.07|243.17|18
1652109580000|2022-05-09 15:19:40|246.13|243.23|245.99|243.09|246.13|243.23|245.99|243.09|17
1652109590000|2022-05-09 15:19:50|245.97|243.07|245.72|242.82|246|243.1|245.72|242.82|29
1652109600000|2022-05-09 15:20:00|245.71|242.81|245.62|242.72|245.71|242.81|245.54|242.64|27
1652109610000|2022-05-09 15:20:10|245.6|242.7|245.56|242.66|245.65|242.75|245.56|242.66|23
1652109620000|2022-05-09 15:20:20|245.54|242.64|245.38|242.48|245.55|242.65|245.36|242.46|22
1652109630000|2022-05-09 15:20:30|245.37|242.47|245.54|242.64|245.59|242.69|245.37|242.47|24
1652109640000|2022-05-09 15:20:40|245.55|242.65|245.6|242.7|245.6|242.7|245.44|242.54|24
1652109650000|2022-05-09 15:20:50|245.58|242.68|245.56|242.66|245.6|242.7|245.54|242.64|20
1652109660000|2022-05-09 15:21:00|245.55|242.65|245.32|242.42|245.55|242.65|245.3|242.4|28
1652109670000|2022-05-09 15:21:10|245.33|242.43|245.37|242.47|245.44|242.54|245.3|242.4|26
1652109680000|2022-05-09 15:21:20|245.38|242.48|245.37|242.47|245.44|242.54|245.34|242.44|21
1652109690000|2022-05-09 15:21:30|245.33|242.43|245.41|242.51|245.44|242.54|245.3|242.4|23
1652109700000|2022-05-09 15:21:40|245.39|242.49|245.32|242.42|245.42|242.52|245.32|242.42|20
1652109710000|2022-05-09 15:21:50|245.31|242.41|245.2|242.3|245.31|242.41|245.2|242.3|22
1652109720000|2022-05-09 15:22:00|245.21|242.31|245.08|242.18|245.22|242.32|245.08|242.18|14
1652109730000|2022-05-09 15:22:10|245.1|242.2|245.07|242.17|245.1|242.2|244.88|241.98|31
1652109740000|2022-05-09 15:22:20|245.03|242.13|245.01|242.11|245.09|242.19|245.01|242.11|24
1652109750000|2022-05-09 15:22:30|244.97|242.07|244.96|242.06|244.97|242.07|244.79|241.89|29
1652109760000|2022-05-09 15:22:40|244.95|242.05|244.87|241.97|245.03|242.13|244.86|241.96|19
1652109770000|2022-05-09 15:22:50|244.9|242|244.94|242.04|244.97|242.07|244.9|242|19
1652109780000|2022-05-09 15:23:00|244.93|242.03|244.85|241.95|244.93|242.03|244.85|241.95|25
1652109790000|2022-05-09 15:23:10|244.86|241.96|244.85|241.95|244.87|241.97|244.82|241.92|14
1652109800000|2022-05-09 15:23:20|244.83|241.93|244.86|241.96|244.86|241.96|244.8|241.9|17
1652109810000|2022-05-09 15:23:30|244.87|241.97|244.52|241.62|244.87|241.97|244.52|241.62|24
1652109820000|2022-05-09 15:23:40|244.49|241.59|244.6|241.7|244.62|241.72|244.35|241.45|31
1652109830000|2022-05-09 15:23:50|244.59|241.69|244.56|241.66|244.59|241.69|244.5|241.6|19
1652109840000|2022-05-09 15:24:00|244.52|241.62|244.55|241.65|244.56|241.66|244.5|241.6|13
1652109850000|2022-05-09 15:24:10|244.54|241.64|244.72|241.82|244.73|241.83|244.54|241.64|20
1652109860000|2022-05-09 15:24:20|244.73|241.83|244.5|241.6|244.73|241.83|244.39|241.49|26
1652109870000|2022-05-09 15:24:30|244.49|241.59|244.56|241.66|244.61|241.71|244.49|241.59|27
1652109880000|2022-05-09 15:24:40|244.55|241.65|244.69|241.79|244.71|241.81|244.54|241.64|16
1652109890000|2022-05-09 15:24:50|244.7|241.8|244.56|241.66|244.7|241.8|244.56|241.66|24
1652109900000|2022-05-09 15:25:00|244.55|241.65|244.53|241.63|244.55|241.65|244.42|241.52|20
1652109910000|2022-05-09 15:25:10|244.54|241.64|244.58|241.68|244.68|241.78|244.53|241.63|21
1652109920000|2022-05-09 15:25:20|244.57|241.67|244.55|241.65|244.58|241.68|244.55|241.65|11
1652109930000|2022-05-09 15:25:30|244.54|241.64|244.38|241.48|244.54|241.64|244.38|241.48|17
1652109940000|2022-05-09 15:25:40|244.37|241.47|244.21|241.31|244.38|241.48|244.16|241.26|16
1652109950000|2022-05-09 15:25:50|244.19|241.29|244.15|241.25|244.19|241.29|244.1|241.2|27
1652109960000|2022-05-09 15:26:00|244.12|241.22|243.86|240.96|244.12|241.22|243.84|240.94|25
1652109970000|2022-05-09 15:26:10|243.9|241|243.9|241|243.95|241.05|243.85|240.95|31
1652109980000|2022-05-09 15:26:20|243.89|240.99|243.57|240.67|243.89|240.99|243.46|240.56|35
1652109990000|2022-05-09 15:26:30|243.58|240.68|243.51|240.61|243.74|240.84|243.5|240.6|20
1652110000000|2022-05-09 15:26:40|243.49|240.59|244.23|241.33|244.24|241.34|243.49|240.59|26
1652110010000|2022-05-09 15:26:50|244.27|241.37|244.36|241.46|244.36|241.46|244.2|241.3|26
1652110020000|2022-05-09 15:27:00|244.34|241.44|244.36|241.46|244.37|241.47|244.27|241.37|18
1652110030000|2022-05-09 15:27:10|244.32|241.42|244.1|241.2|244.34|241.44|244.1|241.2|16
1652110040000|2022-05-09 15:27:20|244.11|241.21|244.09|241.19|244.11|241.21|243.99|241.09|24
1652110050000|2022-05-09 15:27:30|244.1|241.2|243.94|241.04|244.17|241.27|243.94|241.04|21
1652110060000|2022-05-09 15:27:40|243.97|241.07|243.97|241.07|244|241.1|243.92|241.02|22
1652110070000|2022-05-09 15:27:50|243.95|241.05|243.94|241.04|243.96|241.06|243.9|241|19
1652110080000|2022-05-09 15:28:00|243.82|240.92|243.57|240.67|243.87|240.97|243.57|240.67|30
1652110090000|2022-05-09 15:28:10|243.56|240.66|243.36|240.46|243.56|240.66|243.36|240.46|25
1652110100000|2022-05-09 15:28:20|243.39|240.49|243.49|240.59|243.55|240.65|243.29|240.39|34
1652110110000|2022-05-09 15:28:30|243.47|240.57|243.54|240.64|243.54|240.64|243.3|240.4|25
1652110120000|2022-05-09 15:28:40|243.55|240.65|243.64|240.74|243.65|240.75|243.49|240.59|26
1652110130000|2022-05-09 15:28:50|243.63|240.73|243.73|240.83|243.73|240.83|243.62|240.72|19
1652110140000|2022-05-09 15:29:00|243.8|240.9|243.73|240.83|243.82|240.92|243.72|240.82|18
1652110150000|2022-05-09 15:29:10|243.72|240.82|243.53|240.63|243.73|240.83|243.49|240.59|27
1652110160000|2022-05-09 15:29:20|243.54|240.64|243.47|240.57|243.54|240.64|243.45|240.55|21
1652110170000|2022-05-09 15:29:30|243.46|240.56|243.32|240.42|243.46|240.56|243.29|240.39|26
1652110180000|2022-05-09 15:29:40|243.31|240.41|243.33|240.43|243.41|240.51|243.28|240.38|24
1652110190000|2022-05-09 15:29:50|243.3|240.4|243.41|240.51|243.41|240.51|243.3|240.4|19
1652110200000|2022-05-09 15:30:00|243.4|240.5|243.49|240.59|243.51|240.61|243.31|240.41|28
1652110210000|2022-05-09 15:30:10|243.5|240.6|243.55|240.65|243.64|240.74|243.48|240.58|24
1652110220000|2022-05-09 15:30:20|243.56|240.66|243.08|240.18|243.57|240.67|243.03|240.13|33
1652110230000|2022-05-09 15:30:30|243.06|240.16|243.03|240.13|243.07|240.17|242.99|240.09|28
1652110240000|2022-05-09 15:30:40|243.04|240.14|242.95|240.05|243.04|240.14|242.73|239.83|29
1652110250000|2022-05-09 15:30:50|243|240.1|242.84|239.94|243.07|240.17|242.82|239.92|31
1652110260000|2022-05-09 15:31:00|242.82|239.92|242.52|239.62|242.86|239.96|242.5|239.6|30
1652110270000|2022-05-09 15:31:10|242.48|239.58|243|240.1|243.12|240.22|242.44|239.54|38
1652110280000|2022-05-09 15:31:20|242.93|240.03|242.44|239.54|242.94|240.04|242.37|239.47|30
1652110290000|2022-05-09 15:31:30|242.52|239.62|242.21|239.31|242.69|239.79|242.21|239.31|34
1652110300000|2022-05-09 15:31:40|242.08|239.18|242.31|239.41|242.33|239.43|242.08|239.18|33
1652110310000|2022-05-09 15:31:50|242.3|239.4|241.75|238.85|242.31|239.41|241.75|238.85|36
1652110320000|2022-05-09 15:32:00|241.78|238.88|241.35|238.45|241.78|238.88|241.31|238.41|36
1652110330000|2022-05-09 15:32:10|241.36|238.46|243.73|240.83|244.11|241.21|241.26|238.36|36
1652110340000|2022-05-09 15:32:20|243.66|240.76|244.22|241.32|244.26|241.36|243.66|240.76|36
1652110350000|2022-05-09 15:32:30|244.18|241.28|243.45|240.55|244.18|241.28|243.44|240.54|37
1652110360000|2022-05-09 15:32:40|243.42|240.52|243.27|240.37|243.45|240.55|243.13|240.23|29
1652110370000|2022-05-09 15:32:50|243.28|240.38|243.15|240.25|243.34|240.44|243.15|240.25|37
1652110380000|2022-05-09 15:33:00|243.19|240.29|242.68|239.78|243.19|240.29|242.6|239.7|38
1652110390000|2022-05-09 15:33:10|242.69|239.79|242.5|239.6|242.76|239.86|242.46|239.56|35
1652110400000|2022-05-09 15:33:20|242.52|239.62|243.04|240.14|243.28|240.38|242.52|239.62|33
1652110410000|2022-05-09 15:33:30|243.07|240.17|243.4|240.5|243.48|240.58|243.07|240.17|35
1652110420000|2022-05-09 15:33:40|243.44|240.54|243.19|240.29|243.47|240.57|243.15|240.25|30
1652110430000|2022-05-09 15:33:50|243.2|240.3|243.23|240.33|243.43|240.53|243.2|240.3|30
1652110440000|2022-05-09 15:34:00|243.24|240.34|243.37|240.47|243.38|240.48|243.22|240.32|33
1652110450000|2022-05-09 15:34:10|243.44|240.54|243.58|240.68|243.81|240.91|243.42|240.52|30
1652110460000|2022-05-09 15:34:20|243.59|240.69|243.8|240.9|243.84|240.94|243.59|240.69|28
1652110470000|2022-05-09 15:34:30|243.76|240.86|243.75|240.85|243.79|240.89|243.71|240.81|27
1652110480000|2022-05-09 15:34:40|243.76|240.86|243.84|240.94|243.84|240.94|243.76|240.86|28
1652110490000|2022-05-09 15:34:50|243.76|240.86|243.62|240.72|243.76|240.86|243.61|240.71|27
1652110500000|2022-05-09 15:35:00|243.61|240.71|243.86|240.96|243.86|240.96|243.59|240.69|28
1652110510000|2022-05-09 15:35:10|243.87|240.97|243.74|240.84|243.87|240.97|243.69|240.79|28
1652110520000|2022-05-09 15:35:20|243.78|240.88|243.55|240.65|243.81|240.91|243.38|240.48|30
1652110530000|2022-05-09 15:35:30|243.56|240.66|243.5|240.6|243.58|240.68|243.33|240.43|29
1652110540000|2022-05-09 15:35:40|243.58|240.68|243.35|240.45|243.62|240.72|243.35|240.45|34
1652110550000|2022-05-09 15:35:50|243.36|240.46|243.15|240.25|243.36|240.46|243.11|240.21|29
1652110560000|2022-05-09 15:36:00|243.16|240.26|242.94|240.04|243.16|240.26|242.91|240.01|30
1652110570000|2022-05-09 15:36:10|242.93|240.03|243.03|240.13|243.05|240.15|242.89|239.99|31
1652110580000|2022-05-09 15:36:20|243.05|240.15|242.83|239.93|243.08|240.18|242.76|239.86|32
1652110590000|2022-05-09 15:36:30|242.82|239.92|242.8|239.9|242.9|240|242.77|239.87|24
1652110600000|2022-05-09 15:36:40|242.79|239.89|242.91|240.01|242.91|240.01|242.73|239.83|29
1652110610000|2022-05-09 15:36:50|242.93|240.03|242.83|239.93|242.93|240.03|242.81|239.91|22
1652110620000|2022-05-09 15:37:00|242.87|239.97|243.09|240.19|243.14|240.24|242.78|239.88|33
1652110630000|2022-05-09 15:37:10|243.07|240.17|243.02|240.12|243.09|240.19|243.01|240.11|28
1652110640000|2022-05-09 15:37:20|243.03|240.13|242.95|240.05|243.05|240.15|242.94|240.04|26
1652110650000|2022-05-09 15:37:30|242.92|240.02|243.02|240.12|243.02|240.12|242.87|239.97|21
1652110660000|2022-05-09 15:37:40|243.01|240.11|243.09|240.19|243.14|240.24|242.98|240.08|28
1652110670000|2022-05-09 15:37:50|243.06|240.16|242.88|239.98|243.06|240.16|242.88|239.98|18
1652110680000|2022-05-09 15:38:00|242.89|239.99|242.95|240.05|242.96|240.06|242.82|239.92|20
1652110690000|2022-05-09 15:38:10|242.93|240.03|243.05|240.15|243.11|240.21|242.93|240.03|26
1652110700000|2022-05-09 15:38:20|242.98|240.08|242.98|240.08|243.07|240.17|242.94|240.04|31
1652110710000|2022-05-09 15:38:30|243|240.1|243.13|240.23|243.18|240.28|243|240.1|22
1652110720000|2022-05-09 15:38:40|243.14|240.24|243.15|240.25|243.16|240.26|243.13|240.23|16
1652110730000|2022-05-09 15:38:50|243.16|240.26|243.38|240.48|243.38|240.48|243.16|240.26|28
1652110740000|2022-05-09 15:39:00|243.37|240.47|243.26|240.36|243.37|240.47|243.23|240.33|19
1652110750000|2022-05-09 15:39:10|243.27|240.37|243.31|240.41|243.42|240.52|243.26|240.36|27
1652110760000|2022-05-09 15:39:20|243.32|240.42|243.47|240.57|243.52|240.62|243.32|240.42|26
1652110770000|2022-05-09 15:39:30|243.48|240.58|243.87|240.97|243.87|240.97|243.47|240.57|23
1652110780000|2022-05-09 15:39:40|243.84|240.94|243.79|240.89|243.91|241.01|243.79|240.89|29
1652110790000|2022-05-09 15:39:50|243.81|240.91|243.94|241.04|243.94|241.04|243.79|240.89|27
1652110800000|2022-05-09 15:40:00|243.95|241.05|243.98|241.08|244.01|241.11|243.86|240.96|28
1652110810000|2022-05-09 15:40:10|244.03|241.13|243.94|241.04|244.05|241.15|243.93|241.03|26
1652110820000|2022-05-09 15:40:20|243.92|241.02|243.67|240.77|243.92|241.02|243.67|240.77|25
1652110830000|2022-05-09 15:40:30|243.69|240.79|243.48|240.58|243.69|240.79|243.44|240.54|31
1652110840000|2022-05-09 15:40:40|243.46|240.56|243.32|240.42|243.48|240.58|243.32|240.42|30
1652110850000|2022-05-09 15:40:50|243.33|240.43|243.34|240.44|243.37|240.47|243.3|240.4|24
1652110860000|2022-05-09 15:41:00|243.36|240.46|243.41|240.51|243.45|240.55|243.31|240.41|26
1652110870000|2022-05-09 15:41:10|243.38|240.48|243.39|240.49|243.44|240.54|243.38|240.48|18
1652110880000|2022-05-09 15:41:20|243.4|240.5|243.46|240.56|243.48|240.58|243.37|240.47|23
1652110890000|2022-05-09 15:41:30|243.48|240.58|243.58|240.68|243.6|240.7|243.46|240.56|24
1652110900000|2022-05-09 15:41:40|243.57|240.67|243.66|240.76|243.66|240.76|243.55|240.65|24
1652110910000|2022-05-09 15:41:50|243.63|240.73|243.59|240.69|243.64|240.74|243.56|240.66|20
1652110920000|2022-05-09 15:42:00|243.6|240.7|243.58|240.68|243.66|240.76|243.57|240.67|27
1652110930000|2022-05-09 15:42:10|243.6|240.7|243.49|240.59|243.63|240.73|243.48|240.58|26
1652110940000|2022-05-09 15:42:20|243.48|240.58|243.43|240.53|243.48|240.58|243.43|240.53|9
1652110950000|2022-05-09 15:42:30|243.39|240.49|243.37|240.47|243.39|240.49|243.35|240.45|10
1652110960000|2022-05-09 15:42:40|243.38|240.48|243.36|240.46|243.38|240.48|243.36|240.46|6
1652110970000|2022-05-09 15:42:50|243.35|240.45|243.39|240.49|243.45|240.55|243.33|240.43|17
1652110980000|2022-05-09 15:43:00|243.37|240.47|243.21|240.31|243.44|240.54|243.18|240.28|30
1652110990000|2022-05-09 15:43:10|243.15|240.25|243.36|240.46|243.5|240.6|243.15|240.25|30
1652111000000|2022-05-09 15:43:20|243.34|240.44|243.34|240.44|243.39|240.49|243.23|240.33|30
1652111010000|2022-05-09 15:43:30|243.31|240.41|243.41|240.51|243.48|240.58|243.3|240.4|26
1652111020000|2022-05-09 15:43:40|243.43|240.53|243.26|240.36|243.43|240.53|243.26|240.36|24
1652111030000|2022-05-09 15:43:50|243.27|240.37|243.15|240.25|243.36|240.46|243.15|240.25|22
1652111040000|2022-05-09 15:44:00|243.12|240.22|243.04|240.14|243.13|240.23|243.03|240.13|26
1652111050000|2022-05-09 15:44:10|243.01|240.11|242.84|239.94|243.01|240.11|242.83|239.93|25
1652111060000|2022-05-09 15:44:20|242.83|239.93|242.51|239.61|242.84|239.94|242.49|239.59|21
1652111070000|2022-05-09 15:44:30|242.49|239.59|242.56|239.66|242.58|239.68|242.49|239.59|19
1652111080000|2022-05-09 15:44:40|242.57|239.67|242.74|239.84|242.75|239.85|242.56|239.66|22
1652111090000|2022-05-09 15:44:50|242.75|239.85|242.68|239.78|242.75|239.85|242.68|239.78|11
1652111100000|2022-05-09 15:45:00|242.66|239.76|242.77|239.87|242.8|239.9|242.63|239.73|27
1652111110000|2022-05-09 15:45:10|242.76|239.86|242.7|239.8|242.8|239.9|242.66|239.76|24
1652111120000|2022-05-09 15:45:20|242.71|239.81|242.67|239.77|242.74|239.84|242.61|239.71|25
1652111130000|2022-05-09 15:45:30|242.66|239.76|242.64|239.74|242.71|239.81|242.61|239.71|21
1652111140000|2022-05-09 15:45:40|242.62|239.72|242.75|239.85|242.76|239.86|242.62|239.72|23
1652111150000|2022-05-09 15:45:50|242.74|239.84|242.88|239.98|242.88|239.98|242.7|239.8|30
1652111160000|2022-05-09 15:46:00|242.89|239.99|242.82|239.92|242.98|240.08|242.81|239.91|25
1652111170000|2022-05-09 15:46:10|242.81|239.91|242.74|239.84|242.81|239.91|242.66|239.76|31
1652111180000|2022-05-09 15:46:20|242.73|239.83|242.69|239.79|242.73|239.83|242.48|239.58|27
1652111190000|2022-05-09 15:46:30|242.68|239.78|242.57|239.67|242.68|239.78|242.57|239.67|23
1652111200000|2022-05-09 15:46:40|242.59|239.69|242.64|239.74|242.65|239.75|242.54|239.64|24
1652111210000|2022-05-09 15:46:50|242.67|239.77|242.84|239.94|242.85|239.95|242.65|239.75|23
1652111220000|2022-05-09 15:47:00|242.83|239.93|242.93|240.03|243.01|240.11|242.78|239.88|30
1652111230000|2022-05-09 15:47:10|242.92|240.02|242.91|240.01|243.03|240.13|242.91|240.01|23
1652111240000|2022-05-09 15:47:20|242.82|239.92|242.8|239.9|242.86|239.96|242.75|239.85|29
1652111250000|2022-05-09 15:47:30|242.81|239.91|242.8|239.9|242.9|240|242.79|239.89|26
1652111260000|2022-05-09 15:47:40|242.82|239.92|242.73|239.83|242.82|239.92|242.73|239.83|26
1652111270000|2022-05-09 15:47:50|242.66|239.76|242.54|239.64|242.66|239.76|242.54|239.64|33
1652111280000|2022-05-09 15:48:00|242.49|239.59|242.5|239.6|242.53|239.63|242.42|239.52|21
1652111290000|2022-05-09 15:48:10|242.51|239.61|242.47|239.57|242.58|239.68|242.46|239.56|21
1652111300000|2022-05-09 15:48:20|242.48|239.58|242.53|239.63|242.53|239.63|242.41|239.51|31
1652111310000|2022-05-09 15:48:30|242.51|239.61|242.46|239.56|242.57|239.67|242.43|239.53|22
1652111320000|2022-05-09 15:48:40|242.47|239.57|242.38|239.48|242.47|239.57|242.36|239.46|21
1652111330000|2022-05-09 15:48:50|242.37|239.47|242.26|239.36|242.37|239.47|242.25|239.35|23
1652111340000|2022-05-09 15:49:00|242.23|239.33|242.21|239.31|242.27|239.37|242.19|239.29|23
1652111350000|2022-05-09 15:49:10|242.2|239.3|241.9|239|242.2|239.3|241.9|239|23
1652111360000|2022-05-09 15:49:20|241.88|238.98|241.79|238.89|241.92|239.02|241.79|238.89|25
1652111370000|2022-05-09 15:49:30|241.81|238.91|241.61|238.71|241.81|238.91|241.56|238.66|27
1652111380000|2022-05-09 15:49:40|241.59|238.69|241.66|238.76|241.72|238.82|241.59|238.69|21
1652111390000|2022-05-09 15:49:50|241.71|238.81|241.7|238.8|241.72|238.82|241.64|238.74|29
1652111400000|2022-05-09 15:50:00|241.71|238.81|241.93|239.03|241.95|239.05|241.71|238.81|27
1652111410000|2022-05-09 15:50:10|241.91|239.01|241.61|238.71|241.91|239.01|241.61|238.71|32
1652111420000|2022-05-09 15:50:20|241.59|238.69|241.69|238.79|241.77|238.87|241.56|238.66|26
1652111430000|2022-05-09 15:50:30|241.72|238.82|241.88|238.98|241.91|239.01|241.69|238.79|23
1652111440000|2022-05-09 15:50:40|241.89|238.99|242.16|239.26|242.16|239.26|241.87|238.97|23
1652111450000|2022-05-09 15:50:50|242.18|239.28|242.77|239.87|242.78|239.88|242.12|239.22|29
1652111460000|2022-05-09 15:51:00|242.75|239.85|242.45|239.55|242.84|239.94|242.32|239.42|32
1652111470000|2022-05-09 15:51:10|242.43|239.53|242.6|239.7|242.63|239.73|242.43|239.53|32
1652111480000|2022-05-09 15:51:20|242.61|239.71|242.6|239.7|242.7|239.8|242.56|239.66|27
1652111490000|2022-05-09 15:51:30|242.59|239.69|242.83|239.93|242.84|239.94|242.59|239.69|25
1652111500000|2022-05-09 15:51:40|242.78|239.88|242.82|239.92|242.89|239.99|242.76|239.86|30
1652111510000|2022-05-09 15:51:50|242.84|239.94|242.92|240.02|242.92|240.02|242.76|239.86|25
1652111520000|2022-05-09 15:52:00|242.91|240.01|242.79|239.89|242.91|240.01|242.76|239.86|34
1652111530000|2022-05-09 15:52:10|242.81|239.91|242.94|240.04|242.98|240.08|242.81|239.91|24
1652111540000|2022-05-09 15:52:20|242.95|240.05|242.87|239.97|243.03|240.13|242.87|239.97|16
1652111550000|2022-05-09 15:52:30|242.84|239.94|242.78|239.88|242.84|239.94|242.67|239.77|21
1652111560000|2022-05-09 15:52:40|242.77|239.87|242.67|239.77|242.78|239.88|242.64|239.74|20
1652111570000|2022-05-09 15:52:50|242.68|239.78|242.62|239.72|242.74|239.84|242.62|239.72|24
1652111580000|2022-05-09 15:53:00|242.63|239.73|242.59|239.69|242.63|239.73|242.57|239.67|20
1652111590000|2022-05-09 15:53:10|242.6|239.7|242.61|239.71|242.64|239.74|242.49|239.59|27
1652111600000|2022-05-09 15:53:20|242.63|239.73|242.48|239.58|242.72|239.82|242.48|239.58|31
1652111610000|2022-05-09 15:53:30|242.47|239.57|242.48|239.58|242.51|239.61|242.44|239.54|25
1652111620000|2022-05-09 15:53:40|242.46|239.56|242.32|239.42|242.48|239.58|242.28|239.38|20
1652111630000|2022-05-09 15:53:50|242.33|239.43|242.17|239.27|242.33|239.43|242.15|239.25|29
1652111640000|2022-05-09 15:54:00|242.18|239.28|242.08|239.18|242.19|239.29|242.05|239.15|29
1652111650000|2022-05-09 15:54:10|242.07|239.17|242.12|239.22|242.13|239.23|241.94|239.04|28
1652111660000|2022-05-09 15:54:20|242.1|239.2|242.1|239.2|242.11|239.21|242.06|239.16|22
1652111670000|2022-05-09 15:54:30|242.11|239.21|242.15|239.25|242.19|239.29|242.1|239.2|22
1652111680000|2022-05-09 15:54:40|242.18|239.28|242.24|239.34|242.27|239.37|242.17|239.27|29
1652111690000|2022-05-09 15:54:50|242.22|239.32|242.25|239.35|242.25|239.35|242.22|239.32|15
1652111700000|2022-05-09 15:55:00|242.24|239.34|241.92|239.02|242.24|239.34|241.88|238.98|23
1652111710000|2022-05-09 15:55:10|241.91|239.01|241.96|239.06|241.99|239.09|241.87|238.97|22
1652111720000|2022-05-09 15:55:20|241.98|239.08|241.91|239.01|241.98|239.08|241.89|238.99|27
1652111730000|2022-05-09 15:55:30|241.94|239.04|242.02|239.12|242.09|239.19|241.88|238.98|29
1652111740000|2022-05-09 15:55:40|241.99|239.09|242.15|239.25|242.19|239.29|241.99|239.09|28
1652111750000|2022-05-09 15:55:50|242.11|239.21|242.15|239.25|242.16|239.26|242.09|239.19|27
1652111760000|2022-05-09 15:56:00|242.16|239.26|242.22|239.32|242.31|239.41|242.15|239.25|22
1652111770000|2022-05-09 15:56:10|242.19|239.29|242.05|239.15|242.19|239.29|242.05|239.15|16
1652111780000|2022-05-09 15:56:20|242.07|239.17|242.14|239.24|242.17|239.27|242.06|239.16|19
1652111790000|2022-05-09 15:56:30|242.1|239.2|242.06|239.16|242.14|239.24|242.06|239.16|18
1652111800000|2022-05-09 15:56:40|242.08|239.18|242.19|239.29|242.19|239.29|242.06|239.16|19
1652111810000|2022-05-09 15:56:50|242.18|239.28|242.16|239.26|242.2|239.3|242.12|239.22|27
1652111820000|2022-05-09 15:57:00|242.13|239.23|242.14|239.24|242.21|239.31|242.06|239.16|27
1652111830000|2022-05-09 15:57:10|242.1|239.2|241.76|238.86|242.1|239.2|241.73|238.83|33
1652111840000|2022-05-09 15:57:20|241.75|238.85|241.74|238.84|241.76|238.86|241.69|238.79|19
1652111850000|2022-05-09 15:57:30|241.75|238.85|242.11|239.21|242.11|239.21|241.74|238.84|26
1652111860000|2022-05-09 15:57:40|242.1|239.2|242.18|239.28|242.2|239.3|242.09|239.19|25
1652111870000|2022-05-09 15:57:50|242.19|239.29|242.59|239.69|242.59|239.69|242.18|239.28|27
1652111880000|2022-05-09 15:58:00|242.61|239.71|242.69|239.79|242.72|239.82|242.61|239.71|21
1652111890000|2022-05-09 15:58:10|242.72|239.82|242.58|239.68|242.72|239.82|242.57|239.67|22
1652111900000|2022-05-09 15:58:20|242.59|239.69|242.67|239.77|242.74|239.84|242.54|239.64|27
1652111910000|2022-05-09 15:58:30|242.68|239.78|242.54|239.64|242.73|239.83|242.52|239.62|26
1652111920000|2022-05-09 15:58:40|242.52|239.62|242.6|239.7|242.6|239.7|242.16|239.26|34
1652111930000|2022-05-09 15:58:50|242.62|239.72|242.25|239.35|242.63|239.73|242.25|239.35|25
1652111940000|2022-05-09 15:59:00|242.21|239.31|242.09|239.19|242.22|239.32|242.07|239.17|28
1652111950000|2022-05-09 15:59:10|242.14|239.24|242.16|239.26|242.2|239.3|242.11|239.21|17
1652111960000|2022-05-09 15:59:20|242.17|239.27|242.28|239.38|242.36|239.46|242.15|239.25|24
1652111970000|2022-05-09 15:59:30|242.27|239.37|242.22|239.32|242.34|239.44|242.16|239.26|16
1652111980000|2022-05-09 15:59:40|242.23|239.33|242.35|239.45|242.35|239.45|242.23|239.33|15
1652111990000|2022-05-09 15:59:50|242.36|239.46|242.34|239.44|242.41|239.51|242.34|239.44|14
1652112000000|2022-05-09 16:00:00|242.33|239.43|242.17|239.27|242.35|239.45|242.11|239.21|23
1652112010000|2022-05-09 16:00:10|242.16|239.26|241.99|239.09|242.16|239.26|241.99|239.09|26
1652112020000|2022-05-09 16:00:20|242.03|239.13|241.84|238.94|242.03|239.13|241.77|238.87|24
1652112030000|2022-05-09 16:00:30|241.85|238.95|241.72|238.82|241.86|238.96|241.72|238.82|15
1652112040000|2022-05-09 16:00:40|241.76|238.86|241.83|238.93|241.83|238.93|241.65|238.75|28
1652112050000|2022-05-09 16:00:50|241.8|238.9|241.58|238.68|241.81|238.91|241.57|238.67|21
1652112060000|2022-05-09 16:01:00|241.57|238.67|241.57|238.67|241.6|238.7|241.48|238.58|21
1652112070000|2022-05-09 16:01:10|241.54|238.64|241.18|238.28|241.54|238.64|241.14|238.24|28
1652112080000|2022-05-09 16:01:20|241.17|238.27|241.31|238.41|241.39|238.49|241.17|238.27|30
1652112090000|2022-05-09 16:01:30|241.27|238.37|241.28|238.38|241.36|238.46|241.27|238.37|30
1652112100000|2022-05-09 16:01:40|241.29|238.39|241.17|238.27|241.29|238.39|241.16|238.26|14
1652112110000|2022-05-09 16:01:50|241.16|238.26|241.03|238.13|241.16|238.26|241.01|238.11|16
1652112120000|2022-05-09 16:02:00|241.04|238.14|240.81|237.91|241.07|238.17|240.81|237.91|27
1652112130000|2022-05-09 16:02:10|240.84|237.94|240.62|237.72|240.85|237.95|240.62|237.72|27
1652112140000|2022-05-09 16:02:20|240.61|237.71|240.7|237.8|240.83|237.93|240.32|237.42|32
1652112150000|2022-05-09 16:02:30|240.71|237.81|240.8|237.9|240.84|237.94|240.71|237.81|21
1652112160000|2022-05-09 16:02:40|240.81|237.91|240.79|237.89|240.82|237.92|240.72|237.82|23
1652112170000|2022-05-09 16:02:50|240.81|237.91|240.75|237.85|240.84|237.94|240.71|237.81|30
1652112180000|2022-05-09 16:03:00|240.76|237.86|240.48|237.58|240.82|237.92|240.47|237.57|26
1652112190000|2022-05-09 16:03:10|240.47|237.57|240.42|237.52|240.56|237.66|240.42|237.52|23
1652112200000|2022-05-09 16:03:20|240.4|237.5|240.34|237.44|240.4|237.5|240.34|237.44|24
1652112210000|2022-05-09 16:03:30|240.33|237.43|240.13|237.23|240.33|237.43|240.03|237.13|27
1652112220000|2022-05-09 16:03:40|240.11|237.21|239.5|236.6|240.13|237.23|239.5|236.6|25
1652112230000|2022-05-09 16:03:50|239.41|236.51|238.72|235.82|239.49|236.59|238.72|235.82|33
1652112240000|2022-05-09 16:04:00|238.4|235.5|238.55|235.65|238.58|235.68|238.4|235.5|25
1652112250000|2022-05-09 16:04:10|238.56|235.66|238.56|235.66|238.69|235.79|238.45|235.55|35
1652112260000|2022-05-09 16:04:20|238.54|235.64|238.62|235.72|238.62|235.72|238.42|235.52|30
1652112270000|2022-05-09 16:04:30|238.6|235.7|238.71|235.81|238.73|235.83|238.56|235.66|21
1652112280000|2022-05-09 16:04:40|238.72|235.82|238.76|235.86|238.77|235.87|238.69|235.79|20
1652112290000|2022-05-09 16:04:50|238.74|235.84|238.83|235.93|238.86|235.96|238.72|235.82|18
1652112300000|2022-05-09 16:05:00|238.84|235.94|238.67|235.77|238.84|235.94|238.52|235.62|26
1652112310000|2022-05-09 16:05:10|238.69|235.79|238.84|235.94|238.84|235.94|238.67|235.77|26
1652112320000|2022-05-09 16:05:20|238.76|235.86|238.84|235.94|238.84|235.94|238.75|235.85|9
1652112330000|2022-05-09 16:05:30|238.86|235.96|239.21|236.31|239.21|236.31|238.82|235.92|28
1652112340000|2022-05-09 16:05:40|239.23|236.33|239.26|236.36|239.46|236.56|239.16|236.26|31
1652112350000|2022-05-09 16:05:50|239.29|236.39|239.29|236.39|239.41|236.51|239.25|236.35|28
1652112360000|2022-05-09 16:06:00|239.27|236.37|239.41|236.51|239.41|236.51|239.23|236.33|28
1652112370000|2022-05-09 16:06:10|239.4|236.5|239.57|236.67|239.58|236.68|239.37|236.47|34
1652112380000|2022-05-09 16:06:20|239.59|236.69|239.85|236.95|239.85|236.95|239.58|236.68|22
1652112390000|2022-05-09 16:06:30|239.87|236.97|240.06|237.16|240.07|237.17|239.87|236.97|31
1652112400000|2022-05-09 16:06:40|240.05|237.15|240.33|237.43|240.33|237.43|240.01|237.11|30
1652112410000|2022-05-09 16:06:50|240.34|237.44|240.82|237.92|240.82|237.92|240.33|237.43|32
1652112420000|2022-05-09 16:07:00|240.84|237.94|241.25|238.35|241.25|238.35|240.84|237.94|26
1652112430000|2022-05-09 16:07:10|241.13|238.23|241.57|238.67|241.59|238.69|241.13|238.23|26
1652112440000|2022-05-09 16:07:20|241.56|238.66|241.55|238.65|241.76|238.86|241.39|238.49|32
1652112450000|2022-05-09 16:07:30|241.56|238.66|241.66|238.76|241.78|238.88|241.54|238.64|35
1652112460000|2022-05-09 16:07:40|241.7|238.8|241.7|238.8|241.76|238.86|241.66|238.76|30
1652112470000|2022-05-09 16:07:50|241.71|238.81|241.75|238.85|241.76|238.86|241.7|238.8|25
1652112480000|2022-05-09 16:08:00|241.77|238.87|242.11|239.21|242.11|239.21|241.77|238.87|22
1652112490000|2022-05-09 16:08:10|242.12|239.22|242.1|239.2|242.12|239.22|242.09|239.19|21
1652112500000|2022-05-09 16:08:20|242.07|239.17|241.85|238.95|242.07|239.17|241.82|238.92|21
1652112510000|2022-05-09 16:08:30|241.84|238.94|241.64|238.74|241.86|238.96|241.62|238.72|30
1652112520000|2022-05-09 16:08:40|241.6|238.7|241.52|238.62|241.6|238.7|241.35|238.45|29
1652112530000|2022-05-09 16:08:50|241.55|238.65|241.36|238.46|241.57|238.67|241.25|238.35|28
1652112540000|2022-05-09 16:09:00|241.33|238.43|241.38|238.48|241.38|238.48|241.02|238.12|28
1652112550000|2022-05-09 16:09:10|241.36|238.46|240.97|238.07|241.37|238.47|240.92|238.02|30
1652112560000|2022-05-09 16:09:20|241.01|238.11|240.86|237.96|241.01|238.11|240.83|237.93|16
1652112570000|2022-05-09 16:09:30|240.91|238.01|240.59|237.69|240.97|238.07|240.59|237.69|22
1652112580000|2022-05-09 16:09:40|240.58|237.68|240.22|237.32|240.6|237.7|240.22|237.32|24
1652112590000|2022-05-09 16:09:50|240.19|237.29|240.02|237.12|240.19|237.29|240.02|237.12|26
1652112600000|2022-05-09 16:10:00|240.05|237.15|240.43|237.53|240.45|237.55|239.99|237.09|30
1652112610000|2022-05-09 16:10:10|240.45|237.55|240.5|237.6|240.5|237.6|240.35|237.45|22
1652112620000|2022-05-09 16:10:20|240.53|237.63|240.77|237.87|240.84|237.94|240.53|237.63|25
1652112630000|2022-05-09 16:10:30|240.76|237.86|240.98|238.08|240.98|238.08|240.75|237.85|19
1652112640000|2022-05-09 16:10:40|240.97|238.07|240.97|238.07|241.01|238.11|240.91|238.01|19
1652112650000|2022-05-09 16:10:50|240.95|238.05|241.37|238.47|241.44|238.54|240.95|238.05|24
1652112660000|2022-05-09 16:11:00|241.36|238.46|241.32|238.42|241.37|238.47|241.3|238.4|21
1652112670000|2022-05-09 16:11:10|241.33|238.43|241.5|238.6|241.5|238.6|241.28|238.38|27
1652112680000|2022-05-09 16:11:20|241.51|238.61|241.51|238.61|241.52|238.62|241.38|238.48|24
1652112690000|2022-05-09 16:11:30|241.52|238.62|241.71|238.81|241.71|238.81|241.5|238.6|23
1652112700000|2022-05-09 16:11:40|241.72|238.82|241.7|238.8|241.72|238.82|241.67|238.77|10
1652112710000|2022-05-09 16:11:50|241.68|238.78|241.71|238.81|241.72|238.82|241.66|238.76|22
1652112720000|2022-05-09 16:12:00|241.7|238.8|241.61|238.71|241.72|238.82|241.6|238.7|18
1652112730000|2022-05-09 16:12:10|241.62|238.72|241.6|238.7|241.62|238.72|241.55|238.65|10
1652112740000|2022-05-09 16:12:20|241.58|238.68|241.52|238.62|241.66|238.76|241.51|238.61|20
1652112750000|2022-05-09 16:12:30|241.5|238.6|241.39|238.49|241.5|238.6|241.35|238.45|25
1652112760000|2022-05-09 16:12:40|241.38|238.48|241.5|238.6|241.5|238.6|241.38|238.48|23
1652112770000|2022-05-09 16:12:50|241.51|238.61|241.58|238.68|241.58|238.68|241.48|238.58|25
1652112780000|2022-05-09 16:13:00|241.57|238.67|241.81|238.91|241.91|239.01|241.57|238.67|30
1652112790000|2022-05-09 16:13:10|241.79|238.89|241.63|238.73|241.8|238.9|241.61|238.71|25
1652112800000|2022-05-09 16:13:20|241.62|238.72|241.61|238.71|241.65|238.75|241.55|238.65|27
1652112810000|2022-05-09 16:13:30|241.6|238.7|241.46|238.56|241.61|238.71|241.45|238.55|28
1652112820000|2022-05-09 16:13:40|241.45|238.55|241.28|238.38|241.47|238.57|241.25|238.35|25
1652112830000|2022-05-09 16:13:50|241.27|238.37|241.45|238.55|241.45|238.55|241.17|238.27|24
1652112840000|2022-05-09 16:14:00|241.42|238.52|241.52|238.62|241.54|238.64|241.42|238.52|14
1652112850000|2022-05-09 16:14:10|241.51|238.61|241.7|238.8|241.74|238.84|241.5|238.6|22
1652112860000|2022-05-09 16:14:20|241.71|238.81|241.83|238.93|241.87|238.97|241.7|238.8|25
1652112870000|2022-05-09 16:14:30|241.82|238.92|241.83|238.93|241.91|239.01|241.79|238.89|25
1652112880000|2022-05-09 16:14:40|241.87|238.97|241.74|238.84|241.87|238.97|241.71|238.81|16
1652112890000|2022-05-09 16:14:50|241.73|238.83|241.6|238.7|241.73|238.83|241.6|238.7|24
1652112900000|2022-05-09 16:15:00|241.59|238.69|241.92|239.02|241.92|239.02|241.48|238.58|31
1652112910000|2022-05-09 16:15:10|241.94|239.04|241.97|239.07|241.98|239.08|241.79|238.89|26
1652112920000|2022-05-09 16:15:20|241.95|239.05|241.9|239|241.96|239.06|241.88|238.98|28
1652112930000|2022-05-09 16:15:30|241.91|239.01|241.97|239.07|242|239.1|241.91|239.01|21
1652112940000|2022-05-09 16:15:40|241.94|239.04|242.15|239.25|242.15|239.25|241.94|239.04|29
1652112950000|2022-05-09 16:15:50|242.13|239.23|242.69|239.79|242.69|239.79|242.13|239.23|30
1652112960000|2022-05-09 16:16:00|242.67|239.77|242.56|239.66|242.68|239.78|242.56|239.66|26
1652112970000|2022-05-09 16:16:10|242.54|239.64|242.36|239.46|242.54|239.64|242.35|239.45|26
1652112980000|2022-05-09 16:16:20|242.4|239.5|242.35|239.45|242.47|239.57|242.34|239.44|23
1652112990000|2022-05-09 16:16:30|242.34|239.44|242.24|239.34|242.36|239.46|242.24|239.34|19
1652113000000|2022-05-09 16:16:40|242.21|239.31|242.26|239.36|242.28|239.38|242.17|239.27|25
1652113010000|2022-05-09 16:16:50|242.24|239.34|242.25|239.35|242.26|239.36|242.21|239.31|15
1652113020000|2022-05-09 16:17:00|242.23|239.33|242.14|239.24|242.23|239.33|242.14|239.24|22
1652113030000|2022-05-09 16:17:10|242.15|239.25|242.11|239.21|242.16|239.26|242.08|239.18|21
1652113040000|2022-05-09 16:17:20|242.09|239.19|242.19|239.29|242.22|239.32|242.09|239.19|23
1652113050000|2022-05-09 16:17:30|242.2|239.3|242.21|239.31|242.24|239.34|242.2|239.3|14
1652113060000|2022-05-09 16:17:40|242.2|239.3|242.28|239.38|242.28|239.38|242.2|239.3|9
1652113070000|2022-05-09 16:17:50|242.29|239.39|242.57|239.67|242.58|239.68|242.29|239.39|18
1652113080000|2022-05-09 16:18:00|242.59|239.69|242.37|239.47|242.6|239.7|242.36|239.46|27
1652113090000|2022-05-09 16:18:10|242.41|239.51|242.45|239.55|242.48|239.58|242.4|239.5|23
1652113100000|2022-05-09 16:18:20|242.44|239.54|242.48|239.58|242.48|239.58|242.39|239.49|17
1652113110000|2022-05-09 16:18:30|242.5|239.6|242.4|239.5|242.53|239.63|242.39|239.49|23
1652113120000|2022-05-09 16:18:40|242.41|239.51|242.34|239.44|242.43|239.53|242.31|239.41|21
1652113130000|2022-05-09 16:18:50|242.35|239.45|242.29|239.39|242.38|239.48|242.21|239.31|24
1652113140000|2022-05-09 16:19:00|242.28|239.38|242.33|239.43|242.34|239.44|242.28|239.38|15
1652113150000|2022-05-09 16:19:10|242.34|239.44|242.35|239.45|242.37|239.47|242.34|239.44|11
1652113160000|2022-05-09 16:19:20|242.34|239.44|242.32|239.42|242.35|239.45|242.31|239.41|21
1652113170000|2022-05-09 16:19:30|242.33|239.43|242.11|239.21|242.34|239.44|242.01|239.11|24
1652113180000|2022-05-09 16:19:40|242.1|239.2|241.91|239.01|242.1|239.2|241.89|238.99|21
1652113190000|2022-05-09 16:19:50|241.9|239|241.9|239|242|239.1|241.86|238.96|22
1652113200000|2022-05-09 16:20:00|241.86|238.96|241.68|238.78|241.91|239.01|241.68|238.78|26
1652113210000|2022-05-09 16:20:10|241.69|238.79|241.57|238.67|241.69|238.79|241.57|238.67|19
1652113220000|2022-05-09 16:20:20|241.55|238.65|241.52|238.62|241.55|238.65|241.45|238.55|25
1652113230000|2022-05-09 16:20:30|241.53|238.63|241.36|238.46|241.53|238.63|241.35|238.45|26
1652113240000|2022-05-09 16:20:40|241.31|238.41|241.2|238.3|241.31|238.41|241.18|238.28|23
1652113250000|2022-05-09 16:20:50|241.21|238.31|241.25|238.35|241.3|238.4|241.21|238.31|20
1652113260000|2022-05-09 16:21:00|241.26|238.36|241.27|238.37|241.28|238.38|241.23|238.33|16
1652113270000|2022-05-09 16:21:10|241.26|238.36|241.62|238.72|241.71|238.81|241.26|238.36|29
1652113280000|2022-05-09 16:21:20|241.61|238.71|241.59|238.69|241.82|238.92|241.57|238.67|31
1652113290000|2022-05-09 16:21:30|241.57|238.67|241.52|238.62|241.6|238.7|241.5|238.6|19
1652113300000|2022-05-09 16:21:40|241.5|238.6|241.51|238.61|241.51|238.61|241.48|238.58|15
1652113310000|2022-05-09 16:21:50|241.52|238.62|241.59|238.69|241.66|238.76|241.52|238.62|18
1652113320000|2022-05-09 16:22:00|241.6|238.7|241.49|238.59|241.6|238.7|241.49|238.59|21
1652113330000|2022-05-09 16:22:10|241.5|238.6|241.64|238.74|241.68|238.78|241.5|238.6|24
1652113340000|2022-05-09 16:22:20|241.63|238.73|241.63|238.73|241.64|238.74|241.59|238.69|25
1652113350000|2022-05-09 16:22:30|241.65|238.75|241.61|238.71|241.66|238.76|241.61|238.71|16
1652113360000|2022-05-09 16:22:40|241.6|238.7|241.54|238.64|241.62|238.72|241.51|238.61|23
1652113370000|2022-05-09 16:22:50|241.53|238.63|241.54|238.64|241.57|238.67|241.53|238.63|21
1652113380000|2022-05-09 16:23:00|241.53|238.63|241.46|238.56|241.53|238.63|241.39|238.49|24
1652113390000|2022-05-09 16:23:10|241.47|238.57|241.55|238.65|241.55|238.65|241.37|238.47|23
1652113400000|2022-05-09 16:23:20|241.54|238.64|241.53|238.63|241.55|238.65|241.5|238.6|17
1652113410000|2022-05-09 16:23:30|241.54|238.64|241.55|238.65|241.56|238.66|241.53|238.63|8
1652113420000|2022-05-09 16:23:40|241.56|238.66|241.65|238.75|241.69|238.79|241.56|238.66|17
1652113430000|2022-05-09 16:23:50|241.66|238.76|241.67|238.77|241.67|238.77|241.63|238.73|13
1652113440000|2022-05-09 16:24:00|241.68|238.78|241.87|238.97|241.95|239.05|241.68|238.78|21
1652113450000|2022-05-09 16:24:10|241.89|238.99|242.28|239.38|242.32|239.42|241.89|238.99|22
1652113460000|2022-05-09 16:24:20|242.31|239.41|242.25|239.35|242.31|239.41|242.15|239.25|23
1652113470000|2022-05-09 16:24:30|242.24|239.34|242.04|239.14|242.28|239.38|241.99|239.09|26
1652113480000|2022-05-09 16:24:40|242.05|239.15|241.85|238.95|242.07|239.17|241.82|238.92|25
1652113490000|2022-05-09 16:24:50|241.87|238.97|241.82|238.92|241.9|239|241.82|238.92|25
1652113500000|2022-05-09 16:25:00|241.83|238.93|241.93|239.03|241.96|239.06|241.81|238.91|25
1652113510000|2022-05-09 16:25:10|241.92|239.02|241.92|239.02|241.92|239.02|241.86|238.96|16
1652113520000|2022-05-09 16:25:20|241.9|239|241.91|239.01|241.92|239.02|241.89|238.99|12
1652113530000|2022-05-09 16:25:30|241.9|239|241.62|238.72|241.9|239|241.51|238.61|28
1652113540000|2022-05-09 16:25:40|241.64|238.74|241.45|238.55|241.68|238.78|241.44|238.54|26
1652113550000|2022-05-09 16:25:50|241.47|238.57|241.31|238.41|241.47|238.57|241.29|238.39|20
1652113560000|2022-05-09 16:26:00|241.3|238.4|240.92|238.02|241.3|238.4|240.87|237.97|31
1652113570000|2022-05-09 16:26:10|240.95|238.05|240.94|238.04|241.07|238.17|240.85|237.95|33
1652113580000|2022-05-09 16:26:20|241.05|238.15|240.91|238.01|241.11|238.21|240.9|238|33
1652113590000|2022-05-09 16:26:30|240.9|238|240.86|237.96|240.92|238.02|240.76|237.86|27
1652113600000|2022-05-09 16:26:40|240.84|237.94|240.76|237.86|240.85|237.95|240.71|237.81|30
1652113610000|2022-05-09 16:26:50|240.74|237.84|240.76|237.86|240.84|237.94|240.74|237.84|28
1652113620000|2022-05-09 16:27:00|240.78|237.88|240.79|237.89|240.8|237.9|240.72|237.82|22
1652113630000|2022-05-09 16:27:10|240.8|237.9|240.85|237.95|240.85|237.95|240.77|237.87|16
1652113640000|2022-05-09 16:27:20|240.86|237.96|240.67|237.77|240.87|237.97|240.66|237.76|26
1652113650000|2022-05-09 16:27:30|240.66|237.76|240.67|237.77|240.72|237.82|240.6|237.7|25
1652113660000|2022-05-09 16:27:40|240.65|237.75|240.65|237.75|240.67|237.77|240.64|237.74|17
1652113670000|2022-05-09 16:27:50|240.66|237.76|240.66|237.76|240.67|237.77|240.63|237.73|12
1652113680000|2022-05-09 16:28:00|240.67|237.77|240.67|237.77|240.77|237.87|240.64|237.74|24
1652113690000|2022-05-09 16:28:10|240.68|237.78|240.73|237.83|240.86|237.96|240.68|237.78|23
1652113700000|2022-05-09 16:28:20|240.74|237.84|240.73|237.83|240.76|237.86|240.68|237.78|18
1652113710000|2022-05-09 16:28:30|240.71|237.81|240.6|237.7|240.71|237.81|240.58|237.68|29
1652113720000|2022-05-09 16:28:40|240.59|237.69|240.71|237.81|240.76|237.86|240.58|237.68|25
1652113730000|2022-05-09 16:28:50|240.73|237.83|240.73|237.83|240.73|237.83|240.67|237.77|23
1652113740000|2022-05-09 16:29:00|240.74|237.84|240.57|237.67|240.75|237.85|240.56|237.66|32
1652113750000|2022-05-09 16:29:10|240.58|237.68|240.8|237.9|240.82|237.92|240.53|237.63|31
1652113760000|2022-05-09 16:29:20|240.83|237.93|240.78|237.88|240.85|237.95|240.77|237.87|20
1652113770000|2022-05-09 16:29:30|240.79|237.89|240.74|237.84|240.79|237.89|240.71|237.81|15
1652113780000|2022-05-09 16:29:40|240.75|237.85|240.86|237.96|240.87|237.97|240.75|237.85|20
1652113790000|2022-05-09 16:29:50|240.84|237.94|240.87|237.97|240.87|237.97|240.84|237.94|7
1652113800000|2022-05-09 16:30:00|240.88|237.98|240.8|237.9|240.93|238.03|240.78|237.88|31
1652113810000|2022-05-09 16:30:10|240.81|237.91|241.07|238.17|241.09|238.19|240.81|237.91|28
1652113820000|2022-05-09 16:30:20|241.09|238.19|241.07|238.17|241.13|238.23|241.06|238.16|24
1652113830000|2022-05-09 16:30:30|241.08|238.18|241.04|238.14|241.12|238.22|241.04|238.14|21
1652113840000|2022-05-09 16:30:40|241.05|238.15|240.79|237.89|241.08|238.18|240.77|237.87|20
1652113850000|2022-05-09 16:30:50|240.78|237.88|240.6|237.7|240.78|237.88|240.58|237.68|27
1652113860000|2022-05-09 16:31:00|240.59|237.69|240.75|237.85|240.79|237.89|240.52|237.62|28
1652113870000|2022-05-09 16:31:10|240.71|237.81|240.79|237.89|240.84|237.94|240.71|237.81|19
1652113880000|2022-05-09 16:31:20|240.78|237.88|241.29|238.39|241.33|238.43|240.78|237.88|28
1652113890000|2022-05-09 16:31:30|241.43|238.53|241.21|238.31|241.57|238.67|241.21|238.31|31
1652113900000|2022-05-09 16:31:40|241.22|238.32|241.25|238.35|241.37|238.47|241.14|238.24|30
1652113910000|2022-05-09 16:31:50|241.24|238.34|241.36|238.46|241.44|238.54|241.14|238.24|28
1652113920000|2022-05-09 16:32:00|241.31|238.41|241.21|238.31|241.36|238.46|241.14|238.24|37
1652113930000|2022-05-09 16:32:10|241.19|238.29|241.52|238.62|241.55|238.65|241.19|238.29|29
1652113940000|2022-05-09 16:32:20|241.53|238.63|241.74|238.84|241.74|238.84|241.5|238.6|28
1652113950000|2022-05-09 16:32:30|241.79|238.89|241.58|238.68|241.9|239|241.58|238.68|22
1652113960000|2022-05-09 16:32:40|241.59|238.69|241.61|238.71|241.65|238.75|241.57|238.67|21
1652113970000|2022-05-09 16:32:50|241.59|238.69|241.52|238.62|241.59|238.69|241.46|238.56|25
1652113980000|2022-05-09 16:33:00|241.51|238.61|241.49|238.59|241.56|238.66|241.45|238.55|22
1652113990000|2022-05-09 16:33:10|241.5|238.6|241.29|238.39|241.5|238.6|241.28|238.38|17
1652114000000|2022-05-09 16:33:20|241.28|238.38|241.26|238.36|241.33|238.43|241.22|238.32|31
1652114010000|2022-05-09 16:33:30|241.27|238.37|241.31|238.41|241.33|238.43|241.17|238.27|25
1652114020000|2022-05-09 16:33:40|241.3|238.4|241.46|238.56|241.48|238.58|241.3|238.4|23
1652114030000|2022-05-09 16:33:50|241.45|238.55|241.32|238.42|241.45|238.55|241.32|238.42|19
1652114040000|2022-05-09 16:34:00|241.33|238.43|241.28|238.38|241.34|238.44|241.24|238.34|25
1652114050000|2022-05-09 16:34:10|241.27|238.37|241.19|238.29|241.27|238.37|241.18|238.28|17
1652114060000|2022-05-09 16:34:20|241.15|238.25|241.03|238.13|241.15|238.25|241.03|238.13|19
1652114070000|2022-05-09 16:34:30|241.04|238.14|241.08|238.18|241.11|238.21|241.03|238.13|13
1652114080000|2022-05-09 16:34:40|241.1|238.2|240.88|237.98|241.1|238.2|240.83|237.93|24
1652114090000|2022-05-09 16:34:50|240.89|237.99|240.88|237.98|240.9|238|240.73|237.83|21
1652114100000|2022-05-09 16:35:00|240.9|238|240.78|237.88|240.9|238|240.78|237.88|18
1652114110000|2022-05-09 16:35:10|240.77|237.87|240.64|237.74|240.77|237.87|240.64|237.74|23
1652114120000|2022-05-09 16:35:20|240.63|237.73|240.66|237.76|240.66|237.76|240.58|237.68|26
1652114130000|2022-05-09 16:35:30|240.65|237.75|240.59|237.69|240.65|237.75|240.58|237.68|20
1652114140000|2022-05-09 16:35:40|240.57|237.67|240.5|237.6|240.57|237.67|240.41|237.51|21
1652114150000|2022-05-09 16:35:50|240.48|237.58|240.56|237.66|240.59|237.69|240.44|237.54|15
1652114160000|2022-05-09 16:36:00|240.55|237.65|240.5|237.6|240.56|237.66|240.45|237.55|18
1652114170000|2022-05-09 16:36:10|240.57|237.67|240.36|237.46|240.57|237.67|240.29|237.39|31
1652114180000|2022-05-09 16:36:20|240.37|237.47|240.41|237.51|240.45|237.55|240.37|237.47|19
1652114190000|2022-05-09 16:36:30|240.29|237.39|240.15|237.25|240.3|237.4|240.15|237.25|30
1652114200000|2022-05-09 16:36:40|240.14|237.24|239.81|236.91|240.17|237.27|239.78|236.88|27
1652114210000|2022-05-09 16:36:50|239.79|236.89|239.75|236.85|239.8|236.9|239.63|236.73|29
1652114220000|2022-05-09 16:37:00|239.74|236.84|239.5|236.6|239.76|236.86|239.5|236.6|20
1652114230000|2022-05-09 16:37:10|239.51|236.61|239.08|236.18|239.52|236.62|239.08|236.18|22
1652114240000|2022-05-09 16:37:20|239.06|236.16|239.2|236.3|239.24|236.34|238.92|236.02|31
1652114250000|2022-05-09 16:37:30|239.18|236.28|239.09|236.19|239.18|236.28|238.98|236.08|28
1652114260000|2022-05-09 16:37:40|239.11|236.21|239.11|236.21|239.13|236.23|239.05|236.15|29
1652114270000|2022-05-09 16:37:50|239.08|236.18|238.15|235.25|239.08|236.18|238.14|235.24|32
1652114280000|2022-05-09 16:38:00|238.16|235.26|237.86|234.96|238.16|235.26|237.72|234.82|31
1652114290000|2022-05-09 16:38:10|237.88|234.98|237.89|234.99|238.08|235.18|237.87|234.97|29
1652114300000|2022-05-09 16:38:20|237.9|235|237.79|234.89|237.96|235.06|237.71|234.81|26
1652114310000|2022-05-09 16:38:30|237.78|234.88|238.14|235.24|238.15|235.25|237.78|234.88|29
1652114320000|2022-05-09 16:38:40|238.13|235.23|238.28|235.38|238.31|235.41|238.12|235.22|25
1652114330000|2022-05-09 16:38:50|238.27|235.37|238.2|235.3|238.27|235.37|238.14|235.24|23
1652114340000|2022-05-09 16:39:00|238.21|235.31|238.09|235.19|238.21|235.31|238.09|235.19|32
1652114350000|2022-05-09 16:39:10|238.06|235.16|237.7|234.8|238.06|235.16|237.7|234.8|32
1652114360000|2022-05-09 16:39:20|237.72|234.82|237.75|234.85|237.75|234.85|237.67|234.77|26
1652114370000|2022-05-09 16:39:30|237.76|234.86|237.81|234.91|237.92|235.02|237.73|234.83|28
1652114380000|2022-05-09 16:39:40|237.79|234.89|237.76|234.86|237.79|234.89|237.71|234.81|23
1652114390000|2022-05-09 16:39:50|237.74|234.84|237.49|234.59|237.75|234.85|237.41|234.51|30
1652114400000|2022-05-09 16:40:00|237.5|234.6|237.23|234.33|237.58|234.68|237.23|234.33|32
1652114410000|2022-05-09 16:40:10|237.14|234.24|236.81|233.91|237.14|234.24|236.68|233.78|32
1652114420000|2022-05-09 16:40:20|236.8|233.9|237.19|234.29|237.24|234.34|236.76|233.86|33
1652114430000|2022-05-09 16:40:30|237.21|234.31|237.49|234.59|237.49|234.59|237.12|234.22|35
1652114440000|2022-05-09 16:40:40|237.51|234.61|237.89|234.99|237.96|235.06|237.5|234.6|34
1652114450000|2022-05-09 16:40:50|237.91|235.01|237.7|234.8|238.05|235.15|237.59|234.69|30
1652114460000|2022-05-09 16:41:00|237.69|234.79|237.32|234.42|237.7|234.8|237.32|234.42|34
1652114470000|2022-05-09 16:41:10|237.25|234.35|237.68|234.78|237.7|234.8|237.19|234.29|33
1652114480000|2022-05-09 16:41:20|237.64|234.74|237.61|234.71|237.82|234.92|237.61|234.71|25
1652114490000|2022-05-09 16:41:30|237.54|234.64|237.36|234.46|237.55|234.65|237.35|234.45|23
1652114500000|2022-05-09 16:41:40|237.34|234.44|237.33|234.43|237.34|234.44|237.25|234.35|27
1652114510000|2022-05-09 16:41:50|237.36|234.46|237.33|234.43|237.41|234.51|237.3|234.4|22
1652114520000|2022-05-09 16:42:00|237.32|234.42|237.36|234.46|237.4|234.5|237.29|234.39|23
1652114530000|2022-05-09 16:42:10|237.19|234.29|236.67|233.77|237.19|234.29|236.67|233.77|26
1652114540000|2022-05-09 16:42:20|236.66|233.76|236.4|233.5|236.66|233.76|236.37|233.47|24
1652114550000|2022-05-09 16:42:30|236.39|233.49|236.68|233.78|236.68|233.78|236.24|233.34|22
1652114560000|2022-05-09 16:42:40|236.7|233.8|236.5|233.6|236.71|233.81|236.4|233.5|30
1652114570000|2022-05-09 16:42:50|236.49|233.59|235.56|232.66|236.49|233.59|235.54|232.64|36
1652114580000|2022-05-09 16:43:00|235.52|232.62|234.66|231.76|235.52|232.62|234.65|231.75|36
1652114590000|2022-05-09 16:43:10|234.65|231.75|233.22|230.32|234.65|231.75|233.22|230.32|33
1652114600000|2022-05-09 16:43:20|233.21|230.31|232.73|229.83|233.39|230.49|232.68|229.78|34
1652114610000|2022-05-09 16:43:30|232.74|229.84|233.4|230.5|233.4|230.5|232.74|229.84|33
1652114620000|2022-05-09 16:43:40|233.39|230.49|233.12|230.22|233.63|230.73|232.97|230.07|36
1652114630000|2022-05-09 16:43:50|233.08|230.18|233.11|230.21|233.43|230.53|233.02|230.12|28
1652114640000|2022-05-09 16:44:00|233.13|230.23|233.22|230.32|233.22|230.32|232.89|229.99|30
1652114650000|2022-05-09 16:44:10|233.28|230.38|233.7|230.8|233.8|230.9|233.23|230.33|37
1652114660000|2022-05-09 16:44:20|233.95|231.05|234.45|231.55|234.49|231.59|233.83|230.93|33
1652114670000|2022-05-09 16:44:30|234.56|231.66|233.81|230.91|234.56|231.66|233.76|230.86|36
1652114680000|2022-05-09 16:44:40|233.8|230.9|233.56|230.66|233.86|230.96|233.45|230.55|33
1652114690000|2022-05-09 16:44:50|233.62|230.72|233.95|231.05|234.01|231.11|233.62|230.72|31
1652114700000|2022-05-09 16:45:00|233.98|231.08|235|232.1|235.04|232.14|233.98|231.08|35
1652114710000|2022-05-09 16:45:10|235.07|232.17|236.12|233.22|236.13|233.23|234.99|232.09|27
1652114720000|2022-05-09 16:45:20|236.1|233.2|235.83|232.93|236.53|233.63|235.77|232.87|34
1652114730000|2022-05-09 16:45:30|235.75|232.85|236.55|233.65|236.55|233.65|235.48|232.58|31
1652114740000|2022-05-09 16:45:40|236.59|233.69|235.96|233.06|236.59|233.69|235.96|233.06|35
1652114750000|2022-05-09 16:45:50|235.95|233.05|235.86|232.96|236.11|233.21|235.86|232.96|25
1652114760000|2022-05-09 16:46:00|235.89|232.99|235.92|233.02|235.94|233.04|235.72|232.82|32
1652114770000|2022-05-09 16:46:10|235.91|233.01|235.83|232.93|235.95|233.05|235.73|232.83|29
1652114780000|2022-05-09 16:46:20|235.84|232.94|236.43|233.53|236.43|233.53|235.84|232.94|31
1652114790000|2022-05-09 16:46:30|236.5|233.6|236.31|233.41|236.51|233.61|236.12|233.22|26
1652114800000|2022-05-09 16:46:40|236.3|233.4|236.18|233.28|236.31|233.41|236.1|233.2|22
1652114810000|2022-05-09 16:46:50|236.16|233.26|235.75|232.85|236.16|233.26|235.75|232.85|30
1652114820000|2022-05-09 16:47:00|235.7|232.8|235.57|232.67|235.78|232.88|235.34|232.44|26
1652114830000|2022-05-09 16:47:10|235.55|232.65|235.5|232.6|235.69|232.79|235.4|232.5|27
1652114840000|2022-05-09 16:47:20|235.53|232.63|235.73|232.83|236.05|233.15|235.52|232.62|35
1652114850000|2022-05-09 16:47:30|235.72|232.82|236.08|233.18|236.08|233.18|235.72|232.82|21
1652114860000|2022-05-09 16:47:40|236.11|233.21|235.88|232.98|236.13|233.23|235.88|232.98|22
1652114870000|2022-05-09 16:47:50|235.89|232.99|235.81|232.91|235.89|232.99|235.78|232.88|21
1652114880000|2022-05-09 16:48:00|235.82|232.92|235.87|232.97|235.91|233.01|235.61|232.71|29
1652114890000|2022-05-09 16:48:10|235.86|232.96|235.22|232.32|235.86|232.96|235.22|232.32|30
1652114900000|2022-05-09 16:48:20|235.33|232.43|235.4|232.5|235.7|232.8|235.32|232.42|35
1652114910000|2022-05-09 16:48:30|235.41|232.51|235.46|232.56|235.51|232.61|235.37|232.47|33
1652114920000|2022-05-09 16:48:40|235.48|232.58|235.3|232.4|235.54|232.64|235.3|232.4|30
1652114930000|2022-05-09 16:48:50|235.32|232.42|235.09|232.19|235.32|232.42|235.06|232.16|31
1652114940000|2022-05-09 16:49:00|235.08|232.18|235.15|232.25|235.25|232.35|234.97|232.07|26
1652114950000|2022-05-09 16:49:10|235.12|232.22|234.71|231.81|235.12|232.22|234.71|231.81|24
1652114960000|2022-05-09 16:49:20|234.69|231.79|234.44|231.54|234.69|231.79|234.43|231.53|26
1652114970000|2022-05-09 16:49:30|234.43|231.53|234.52|231.62|234.55|231.65|234.12|231.22|25
1652114980000|2022-05-09 16:49:40|234.53|231.63|234.51|231.61|234.74|231.84|234.48|231.58|31
1652114990000|2022-05-09 16:49:50|234.53|231.63|234.57|231.67|234.71|231.81|234.49|231.59|32
1652115000000|2022-05-09 16:50:00|234.56|231.66|234.76|231.86|234.82|231.92|234.52|231.62|34
1652115010000|2022-05-09 16:50:10|234.71|231.81|234.69|231.79|234.71|231.81|234.29|231.39|32
1652115020000|2022-05-09 16:50:20|234.68|231.78|234.73|231.83|234.75|231.85|234.53|231.63|30
1652115030000|2022-05-09 16:50:30|234.74|231.84|234.71|231.81|234.74|231.84|234.52|231.62|32
1652115040000|2022-05-09 16:50:40|234.72|231.82|234.54|231.64|234.73|231.83|234.45|231.55|24
1652115050000|2022-05-09 16:50:50|234.53|231.63|233.89|230.99|234.56|231.66|233.88|230.98|30
1652115060000|2022-05-09 16:51:00|233.86|230.96|232.81|229.91|233.88|230.98|232.81|229.91|32
1652115070000|2022-05-09 16:51:10|232.8|229.9|232.41|229.51|232.83|229.93|232.21|229.31|29
1652115080000|2022-05-09 16:51:20|232.43|229.53|232.57|229.67|232.95|230.05|232.38|229.48|34
1652115090000|2022-05-09 16:51:30|232.56|229.66|232.37|229.47|232.7|229.8|232.34|229.44|32
1652115100000|2022-05-09 16:51:40|232.38|229.48|232.8|229.9|232.85|229.95|232.37|229.47|31
1652115110000|2022-05-09 16:51:50|232.82|229.92|232.19|229.29|232.82|229.92|232.18|229.28|33
1652115120000|2022-05-09 16:52:00|232.23|229.33|232.12|229.22|232.59|229.69|232.08|229.18|36
1652115130000|2022-05-09 16:52:10|232.06|229.16|231.62|228.72|232.13|229.23|231.62|228.72|33
1652115140000|2022-05-09 16:52:20|231.71|228.81|231.85|228.95|232.04|229.14|231.57|228.67|37
1652115150000|2022-05-09 16:52:30|231.78|228.88|231.81|228.91|231.87|228.97|231.39|228.49|32
1652115160000|2022-05-09 16:52:40|231.84|228.94|231.67|228.77|231.89|228.99|231.45|228.55|32
1652115170000|2022-05-09 16:52:50|231.66|228.76|231.35|228.45|231.76|228.86|231.35|228.45|28
1652115180000|2022-05-09 16:53:00|231.36|228.46|230.37|227.47|231.36|228.46|230.36|227.46|30
1652115190000|2022-05-09 16:53:10|230.26|227.36|230.49|227.59|230.63|227.73|229.92|227.02|34
1652115200000|2022-05-09 16:53:20|230.65|227.75|231.92|229.02|231.94|229.04|230.63|227.73|34
1652115210000|2022-05-09 16:53:30|231.71|228.81|230.84|227.94|231.71|228.81|230.8|227.9|34
1652115220000|2022-05-09 16:53:40|230.96|228.06|230.77|227.87|231.25|228.35|230.62|227.72|33
1652115230000|2022-05-09 16:53:50|230.73|227.83|230.57|227.67|230.75|227.85|230.06|227.16|35
1652115240000|2022-05-09 16:54:00|230.54|227.64|230.56|227.66|231.02|228.12|230.51|227.61|34
1652115250000|2022-05-09 16:54:10|230.53|227.63|231.21|228.31|231.31|228.41|230.5|227.6|30
1652115260000|2022-05-09 16:54:20|231.23|228.33|231.62|228.72|231.8|228.9|231.22|228.32|31
1652115270000|2022-05-09 16:54:30|231.61|228.71|232.3|229.4|232.35|229.45|231.6|228.7|35
1652115280000|2022-05-09 16:54:40|232.33|229.43|232.17|229.27|232.59|229.69|232.17|229.27|35
1652115290000|2022-05-09 16:54:50|232.15|229.25|232.08|229.18|232.24|229.34|232|229.1|33
1652115300000|2022-05-09 16:55:00|232.09|229.19|232.68|229.78|232.68|229.78|232.07|229.17|31
1652115310000|2022-05-09 16:55:10|232.67|229.77|232.62|229.72|232.81|229.91|232.45|229.55|31
1652115320000|2022-05-09 16:55:20|232.63|229.73|233.04|230.14|233.25|230.35|232.62|229.72|31
1652115330000|2022-05-09 16:55:30|233.05|230.15|233.89|230.99|233.89|230.99|233.04|230.14|33
1652115340000|2022-05-09 16:55:40|233.91|231.01|233.85|230.95|234.03|231.13|233.45|230.55|35
1652115350000|2022-05-09 16:55:50|233.84|230.94|234.37|231.47|234.51|231.61|233.84|230.94|35
1652115360000|2022-05-09 16:56:00|234.35|231.45|234.39|231.49|234.49|231.59|234.02|231.12|33
1652115370000|2022-05-09 16:56:10|234.36|231.46|233.99|231.09|234.44|231.54|233.99|231.09|29
1652115380000|2022-05-09 16:56:20|234.01|231.11|233.63|230.73|234.02|231.12|233.63|230.73|33
1652115390000|2022-05-09 16:56:30|233.62|230.72|233.56|230.66|233.94|231.04|233.51|230.61|35
1652115400000|2022-05-09 16:56:40|233.51|230.61|233.72|230.82|233.77|230.87|233.46|230.56|32
1652115410000|2022-05-09 16:56:50|233.7|230.8|233.65|230.75|233.73|230.83|233.62|230.72|27
1652115420000|2022-05-09 16:57:00|233.66|230.76|233.25|230.35|233.66|230.76|233.25|230.35|32
1652115430000|2022-05-09 16:57:10|233.2|230.3|233.22|230.32|233.29|230.39|233.02|230.12|30
1652115440000|2022-05-09 16:57:20|233.21|230.31|233.07|230.17|233.28|230.38|233.06|230.16|26
1652115450000|2022-05-09 16:57:30|233.03|230.13|232.57|229.67|233.03|230.13|232.55|229.65|34
1652115460000|2022-05-09 16:57:40|232.59|229.69|232.47|229.57|232.89|229.99|232.47|229.57|30
1652115470000|2022-05-09 16:57:50|232.18|229.28|231.96|229.06|232.18|229.28|231.68|228.78|27
1652115480000|2022-05-09 16:58:00|231.95|229.05|231.73|228.83|232.19|229.29|231.65|228.75|33
1652115490000|2022-05-09 16:58:10|231.78|228.88|231.76|228.86|232.22|229.32|231.76|228.86|33
1652115500000|2022-05-09 16:58:20|231.75|228.85|231.64|228.74|231.78|228.88|231.57|228.67|31
1652115510000|2022-05-09 16:58:30|231.71|228.81|232.05|229.15|232.05|229.15|231.6|228.7|33
1652115520000|2022-05-09 16:58:40|232.08|229.18|232.63|229.73|232.81|229.91|232.05|229.15|30
1652115530000|2022-05-09 16:58:50|232.66|229.76|232.55|229.65|232.7|229.8|232.55|229.65|30
1652115540000|2022-05-09 16:59:00|232.52|229.62|232.71|229.81|232.76|229.86|232.22|229.32|29
1652115550000|2022-05-09 16:59:10|232.68|229.78|232.84|229.94|232.9|230|232.51|229.61|32
1652115560000|2022-05-09 16:59:20|232.83|229.93|232.96|230.06|232.96|230.06|232.7|229.8|30
1652115570000|2022-05-09 16:59:30|233.02|230.12|233.63|230.73|233.77|230.87|233.02|230.12|33
1652115580000|2022-05-09 16:59:40|233.64|230.74|233.5|230.6|233.64|230.74|233.38|230.48|34
1652115590000|2022-05-09 16:59:50|233.54|230.64|233.16|230.26|233.54|230.64|233.11|230.21|30
1652115600000|2022-05-09 17:00:00|233.13|230.23|232.82|229.92|233.13|230.23|232.69|229.79|31
1652115610000|2022-05-09 17:00:10|232.88|229.98|232.52|229.62|232.88|229.98|232.44|229.54|34
1652115620000|2022-05-09 17:00:20|232.51|229.61|232.23|229.33|232.54|229.64|232.09|229.19|31
1652115630000|2022-05-09 17:00:30|232.19|229.29|231.84|228.94|232.19|229.29|231.7|228.8|26
1652115640000|2022-05-09 17:00:40|231.92|229.02|232.21|229.31|232.23|229.33|231.88|228.98|36
1652115650000|2022-05-09 17:00:50|232.17|229.27|232.36|229.46|232.42|229.52|232.07|229.17|30
1652115660000|2022-05-09 17:01:00|232.3|229.4|232.51|229.61|232.52|229.62|232.09|229.19|31
1652115670000|2022-05-09 17:01:10|232.53|229.63|231.99|229.09|232.53|229.63|231.99|229.09|37
1652115680000|2022-05-09 17:01:20|231.96|229.06|232.16|229.26|232.16|229.26|231.7|228.8|33
1652115690000|2022-05-09 17:01:30|232.15|229.25|232.37|229.47|232.44|229.54|231.87|228.97|33
1652115700000|2022-05-09 17:01:40|232.41|229.51|232.92|230.02|233.11|230.21|232.41|229.51|37
1652115710000|2022-05-09 17:01:50|232.94|230.04|233.13|230.23|233.31|230.41|232.68|229.78|30
1652115720000|2022-05-09 17:02:00|233.11|230.21|233.63|230.73|233.82|230.92|233.02|230.12|33
1652115730000|2022-05-09 17:02:10|233.59|230.69|233.96|231.06|233.96|231.06|233.5|230.6|36
1652115740000|2022-05-09 17:02:20|233.87|230.97|234.07|231.17|234.4|231.5|233.87|230.97|34
1652115750000|2022-05-09 17:02:30|234.09|231.19|233.69|230.79|234.14|231.24|233.69|230.79|35
1652115760000|2022-05-09 17:02:40|233.68|230.78|233.7|230.8|233.71|230.81|233.56|230.66|30
1652115770000|2022-05-09 17:02:50|233.72|230.82|233.81|230.91|233.82|230.92|233.62|230.72|34
1652115780000|2022-05-09 17:03:00|233.8|230.9|233.4|230.5|233.82|230.92|233.39|230.49|25
1652115790000|2022-05-09 17:03:10|233.31|230.41|232.88|229.98|233.37|230.47|232.88|229.98|31
1652115800000|2022-05-09 17:03:20|232.91|230.01|232.86|229.96|233.26|230.36|232.63|229.73|34
1652115810000|2022-05-09 17:03:30|232.79|229.89|232.93|230.03|232.98|230.08|232.64|229.74|34
1652115820000|2022-05-09 17:03:40|232.92|230.02|232.92|230.02|233.02|230.12|232.91|230.01|25
1652115830000|2022-05-09 17:03:50|232.91|230.01|232.78|229.88|232.96|230.06|232.75|229.85|27
1652115840000|2022-05-09 17:04:00|232.8|229.9|232.77|229.87|232.95|230.05|232.76|229.86|29
1652115850000|2022-05-09 17:04:10|232.83|229.93|232.64|229.74|232.83|229.93|232.37|229.47|30
1652115860000|2022-05-09 17:04:20|232.65|229.75|232.45|229.55|232.65|229.75|232.43|229.53|29
1652115870000|2022-05-09 17:04:30|232.42|229.52|231.34|228.44|232.44|229.54|231.32|228.42|31
1652115880000|2022-05-09 17:04:40|231.37|228.47|231.63|228.73|231.65|228.75|231.31|228.41|35
1652115890000|2022-05-09 17:04:50|231.46|228.56|231.05|228.15|231.46|228.56|231.05|228.15|33
1652115900000|2022-05-09 17:05:00|231.03|228.13|231.41|228.51|231.51|228.61|230.96|228.06|34
1652115910000|2022-05-09 17:05:10|231.44|228.54|231.88|228.98|232.01|229.11|231.43|228.53|31
1652115920000|2022-05-09 17:05:20|231.85|228.95|231.29|228.39|231.85|228.95|231.27|228.37|32
1652115930000|2022-05-09 17:05:30|231.39|228.49|231.18|228.28|231.83|228.93|231.18|228.28|36
1652115940000|2022-05-09 17:05:40|231.17|228.27|230.3|227.4|231.17|228.27|230.3|227.4|32
1652115950000|2022-05-09 17:05:50|230.31|227.41|229.29|226.39|230.31|227.41|229.29|226.39|34
1652115960000|2022-05-09 17:06:00|229.23|226.33|227.96|225.06|229.23|226.33|227.96|225.06|33
1652115970000|2022-05-09 17:06:10|227.87|224.97|228.59|225.69|228.59|225.69|227.8|224.9|36
1652115980000|2022-05-09 17:06:20|228.55|225.65|229.95|227.05|230|227.1|228.55|225.65|35
1652115990000|2022-05-09 17:06:30|230|227.1|229.55|226.65|230|227.1|229.33|226.43|38
1652116000000|2022-05-09 17:06:40|229.5|226.6|228.05|225.15|229.5|226.6|228.05|225.15|34
1652116010000|2022-05-09 17:06:50|228.03|225.13|228.78|225.88|228.83|225.93|227.96|225.06|36
1652116020000|2022-05-09 17:07:00|228.83|225.93|228.72|225.82|229.07|226.17|228.62|225.72|33
1652116030000|2022-05-09 17:07:10|228.69|225.79|229.38|226.48|229.38|226.48|228.5|225.6|37
1652116040000|2022-05-09 17:07:20|229.34|226.44|229.35|226.45|229.38|226.48|229.05|226.15|33
1652116050000|2022-05-09 17:07:30|229.27|226.37|229.87|226.97|229.91|227.01|229.27|226.37|38
1652116060000|2022-05-09 17:07:40|229.86|226.96|229.88|226.98|229.94|227.04|229.65|226.75|34
1652116070000|2022-05-09 17:07:50|229.91|227.01|230.39|227.49|230.4|227.5|229.89|226.99|32
1652116080000|2022-05-09 17:08:00|230.52|227.62|232.01|229.11|232.01|229.11|230.43|227.53|33
1652116090000|2022-05-09 17:08:10|232.02|229.12|231.73|228.83|232.06|229.16|231.43|228.53|33
1652116100000|2022-05-09 17:08:20|231.61|228.71|231.6|228.7|231.73|228.83|231.49|228.59|38
1652116110000|2022-05-09 17:08:30|231.66|228.76|231.66|228.76|231.73|228.83|231.56|228.66|29
1652116120000|2022-05-09 17:08:40|231.63|228.73|231.37|228.47|231.97|229.07|231.37|228.47|33
1652116130000|2022-05-09 17:08:50|231.39|228.49|232.01|229.11|232.07|229.17|231.39|228.49|35
1652116140000|2022-05-09 17:09:00|231.92|229.02|231.75|228.85|232.3|229.4|231.75|228.85|35
1652116150000|2022-05-09 17:09:10|231.68|228.78|232.39|229.49|232.43|229.53|231.65|228.75|39
1652116160000|2022-05-09 17:09:20|232.34|229.44|232.28|229.38|232.45|229.55|232.01|229.11|32
1652116170000|2022-05-09 17:09:30|232.31|229.41|231.86|228.96|232.37|229.47|231.85|228.95|35
1652116180000|2022-05-09 17:09:40|231.9|229|232.07|229.17|232.18|229.28|231.78|228.88|31
1652116190000|2022-05-09 17:09:50|232.11|229.21|232.01|229.11|232.33|229.43|232.01|229.11|32
1652116200000|2022-05-09 17:10:00|231.98|229.08|232.48|229.58|232.48|229.58|231.92|229.02|29
1652116210000|2022-05-09 17:10:10|232.49|229.59|232.49|229.59|232.51|229.61|232.19|229.29|33
1652116220000|2022-05-09 17:10:20|232.46|229.56|232.43|229.53|232.53|229.63|232.23|229.33|34
1652116230000|2022-05-09 17:10:30|232.38|229.48|232.07|229.17|232.39|229.49|232|229.1|36
1652116240000|2022-05-09 17:10:40|232.08|229.18|232.15|229.25|232.19|229.29|231.98|229.08|35
1652116250000|2022-05-09 17:10:50|232.18|229.28|231.82|228.92|232.18|229.28|231.82|228.92|31
1652116260000|2022-05-09 17:11:00|231.73|228.83|231.32|228.42|231.8|228.9|231.28|228.38|35
1652116270000|2022-05-09 17:11:10|231.31|228.41|230.58|227.68|231.31|228.41|230.58|227.68|32
1652116280000|2022-05-09 17:11:20|230.55|227.65|230.76|227.86|230.95|228.05|230.38|227.48|31
1652116290000|2022-05-09 17:11:30|230.77|227.87|231.26|228.36|231.29|228.39|230.75|227.85|32
1652116300000|2022-05-09 17:11:40|231.27|228.37|230.94|228.04|231.27|228.37|230.8|227.9|34
1652116310000|2022-05-09 17:11:50|230.95|228.05|231.04|228.14|231.04|228.14|230.88|227.98|24
1652116320000|2022-05-09 17:12:00|231.08|228.18|231.32|228.42|231.33|228.43|231.07|228.17|29
1652116330000|2022-05-09 17:12:10|231.37|228.47|231.88|228.98|231.9|229|231.36|228.46|34
1652116340000|2022-05-09 17:12:20|231.89|228.99|232.75|229.85|232.78|229.88|231.89|228.99|31
1652116350000|2022-05-09 17:12:30|232.71|229.81|232.06|229.16|232.89|229.99|232.06|229.16|32
1652116360000|2022-05-09 17:12:40|232.04|229.14|232.51|229.61|232.51|229.61|232|229.1|30
1652116370000|2022-05-09 17:12:50|232.49|229.59|232.2|229.3|232.57|229.67|232.16|229.26|39
1652116380000|2022-05-09 17:13:00|232.19|229.29|231.74|228.84|232.21|229.31|231.73|228.83|33
1652116390000|2022-05-09 17:13:10|231.7|228.8|231.95|229.05|232.17|229.27|231.67|228.77|35
1652116400000|2022-05-09 17:13:20|231.93|229.03|232.15|229.25|232.15|229.25|231.55|228.65|36
1652116410000|2022-05-09 17:13:30|232.14|229.24|231.9|229|232.15|229.25|231.74|228.84|31
1652116420000|2022-05-09 17:13:40|231.88|228.98|232.41|229.51|232.42|229.52|231.88|228.98|33
1652116430000|2022-05-09 17:13:50|232.3|229.4|232.15|229.25|232.39|229.49|232.15|229.25|31
1652116440000|2022-05-09 17:14:00|232.06|229.16|231.99|229.09|232.12|229.22|231.86|228.96|36
1652116450000|2022-05-09 17:14:10|231.96|229.06|231.67|228.77|232.02|229.12|231.67|228.77|34
1652116460000|2022-05-09 17:14:20|231.77|228.87|231.59|228.69|231.92|229.02|231.55|228.65|33
1652116470000|2022-05-09 17:14:30|231.58|228.68|231.6|228.7|231.61|228.71|231.37|228.47|31
1652116480000|2022-05-09 17:14:40|231.58|228.68|231.57|228.67|231.78|228.88|231.37|228.47|25
1652116490000|2022-05-09 17:14:50|231.56|228.66|231.5|228.6|231.65|228.75|231.45|228.55|30
1652116500000|2022-05-09 17:15:00|231.53|228.63|231.43|228.53|231.54|228.64|231.38|228.48|33
1652116510000|2022-05-09 17:15:10|231.44|228.54|231.68|228.78|231.7|228.8|231.41|228.51|29
1652116520000|2022-05-09 17:15:20|231.77|228.87|231.79|228.89|231.81|228.91|231.56|228.66|30
1652116530000|2022-05-09 17:15:30|231.8|228.9|231.41|228.51|231.84|228.94|231.41|228.51|33
1652116540000|2022-05-09 17:15:40|231.42|228.52|231.71|228.81|231.78|228.88|231.42|228.52|29
1652116550000|2022-05-09 17:15:50|231.72|228.82|231.79|228.89|231.79|228.89|231.69|228.79|22
1652116560000|2022-05-09 17:16:00|231.77|228.87|232.11|229.21|232.13|229.23|231.77|228.87|31
1652116570000|2022-05-09 17:16:10|232.16|229.26|232.24|229.34|232.25|229.35|232.12|229.22|30
1652116580000|2022-05-09 17:16:20|232.23|229.33|232.33|229.43|232.33|229.43|232.19|229.29|26
1652116590000|2022-05-09 17:16:30|232.34|229.44|233.02|230.12|233.02|230.12|232.34|229.44|32
1652116600000|2022-05-09 17:16:40|233.01|230.11|233.34|230.44|233.34|230.44|232.72|229.82|34
1652116610000|2022-05-09 17:16:50|233.36|230.46|233.11|230.21|233.54|230.64|232.75|229.85|32
1652116620000|2022-05-09 17:17:00|233.12|230.22|233.05|230.15|233.13|230.23|232.71|229.81|23
1652116630000|2022-05-09 17:17:10|233.02|230.12|233.06|230.16|233.21|230.31|232.93|230.03|31
1652116640000|2022-05-09 17:17:20|233.08|230.18|233.22|230.32|233.25|230.35|233.08|230.18|31
1652116650000|2022-05-09 17:17:30|233.25|230.35|233.32|230.42|233.34|230.44|233.18|230.28|29
1652116660000|2022-05-09 17:17:40|233.41|230.51|234.05|231.15|234.09|231.19|233.39|230.49|34
1652116670000|2022-05-09 17:17:50|234.07|231.17|234.02|231.12|234.31|231.41|233.88|230.98|30
1652116680000|2022-05-09 17:18:00|233.97|231.07|234.37|231.47|234.57|231.67|233.89|230.99|31
1652116690000|2022-05-09 17:18:10|234.38|231.48|234.22|231.32|234.48|231.58|234.2|231.3|33
1652116700000|2022-05-09 17:18:20|234.2|231.3|234.11|231.21|234.22|231.32|234.05|231.15|29
1652116710000|2022-05-09 17:18:30|234.12|231.22|234.15|231.25|234.16|231.26|234.08|231.18|19
1652116720000|2022-05-09 17:18:40|234.21|231.31|234.53|231.63|234.55|231.65|234.18|231.28|31
1652116730000|2022-05-09 17:18:50|234.5|231.6|234.41|231.51|234.5|231.6|234.33|231.43|26
1652116740000|2022-05-09 17:19:00|234.4|231.5|235.01|232.11|235.01|232.11|234.29|231.39|35
1652116750000|2022-05-09 17:19:10|234.99|232.09|234.88|231.98|235.11|232.21|234.77|231.87|26
1652116760000|2022-05-09 17:19:20|234.87|231.97|235.23|232.33|235.23|232.33|234.87|231.97|31
1652116770000|2022-05-09 17:19:30|235.21|232.31|235.9|233|235.98|233.08|235.21|232.31|33
1652116780000|2022-05-09 17:19:40|235.86|232.96|235.57|232.67|235.97|233.07|235.56|232.66|31
1652116790000|2022-05-09 17:19:50|235.52|232.62|235.71|232.81|235.9|233|235.43|232.53|26
1652116800000|2022-05-09 17:20:00|235.74|232.84|235.27|232.37|235.75|232.85|235.27|232.37|30
1652116810000|2022-05-09 17:20:10|235.26|232.36|235.16|232.26|235.26|232.36|234.87|231.97|36
1652116820000|2022-05-09 17:20:20|235.13|232.23|235.6|232.7|235.61|232.71|235.11|232.21|37
1652116830000|2022-05-09 17:20:30|235.52|232.62|235.19|232.29|235.57|232.67|235.15|232.25|30
1652116840000|2022-05-09 17:20:40|235.15|232.25|234.92|232.02|235.18|232.28|234.84|231.94|35
1652116850000|2022-05-09 17:20:50|234.88|231.98|234.93|232.03|234.98|232.08|234.78|231.88|31
1652116860000|2022-05-09 17:21:00|234.97|232.07|235.36|232.46|235.36|232.46|234.87|231.97|32
1652116870000|2022-05-09 17:21:10|235.39|232.49|235.38|232.48|235.74|232.84|235.37|232.47|35
1652116880000|2022-05-09 17:21:20|235.32|232.42|235.57|232.67|235.69|232.79|235.26|232.36|34
1652116890000|2022-05-09 17:21:30|235.58|232.68|235.36|232.46|235.58|232.68|235.25|232.35|29
1652116900000|2022-05-09 17:21:40|235.37|232.47|235.5|232.6|235.56|232.66|235.35|232.45|26
1652116910000|2022-05-09 17:21:50|235.51|232.61|236.17|233.27|236.17|233.27|235.41|232.51|34
1652116920000|2022-05-09 17:22:00|236.2|233.3|236.15|233.25|236.4|233.5|236.09|233.19|33
1652116930000|2022-05-09 17:22:10|236.18|233.28|235.81|232.91|236.18|233.28|235.81|232.91|29
1652116940000|2022-05-09 17:22:20|235.82|232.92|235.79|232.89|235.84|232.94|235.61|232.71|30
1652116950000|2022-05-09 17:22:30|235.8|232.9|235.33|232.43|235.8|232.9|235.15|232.25|32
1652116960000|2022-05-09 17:22:40|235.34|232.44|235.22|232.32|235.4|232.5|235.22|232.32|30
1652116970000|2022-05-09 17:22:50|235.18|232.28|235.19|232.29|235.22|232.32|234.96|232.06|28
1652116980000|2022-05-09 17:23:00|235.17|232.27|235.11|232.21|235.17|232.27|235|232.1|27
1652116990000|2022-05-09 17:23:10|235.1|232.2|235.48|232.58|235.51|232.61|235.09|232.19|28
1652117000000|2022-05-09 17:23:20|235.49|232.59|235.12|232.22|235.49|232.59|235.08|232.18|29
1652117010000|2022-05-09 17:23:30|235.11|232.21|235.02|232.12|235.13|232.23|234.99|232.09|28
1652117020000|2022-05-09 17:23:40|235|232.1|234.91|232.01|235.05|232.15|234.69|231.79|25
1652117030000|2022-05-09 17:23:50|234.92|232.02|234.92|232.02|235.06|232.16|234.86|231.96|26
1652117040000|2022-05-09 17:24:00|234.88|231.98|234.72|231.82|234.92|232.02|234.72|231.82|27
1652117050000|2022-05-09 17:24:10|234.74|231.84|234.89|231.99|234.9|232|234.73|231.83|26
1652117060000|2022-05-09 17:24:20|234.93|232.03|234.89|231.99|234.93|232.03|234.81|231.91|15
1652117070000|2022-05-09 17:24:30|234.88|231.98|234.74|231.84|235.01|232.11|234.73|231.83|29
1652117080000|2022-05-09 17:24:40|234.72|231.82|234.67|231.77|234.72|231.82|234.48|231.58|28
1652117090000|2022-05-09 17:24:50|234.69|231.79|234.72|231.82|234.74|231.84|234.58|231.68|23
1652117100000|2022-05-09 17:25:00|234.74|231.84|234.47|231.57|234.79|231.89|234.47|231.57|22
1652117110000|2022-05-09 17:25:10|234.49|231.59|234.9|232|235.18|232.28|234.49|231.59|36
1652117120000|2022-05-09 17:25:20|234.92|232.02|234.86|231.96|234.92|232.02|234.76|231.86|25
1652117130000|2022-05-09 17:25:30|234.87|231.97|235.19|232.29|235.27|232.37|234.87|231.97|38
1652117140000|2022-05-09 17:25:40|235.3|232.4|235.32|232.42|235.33|232.43|235.2|232.3|28
1652117150000|2022-05-09 17:25:50|235.33|232.43|235.76|232.86|235.78|232.88|235.33|232.43|27
1652117160000|2022-05-09 17:26:00|235.78|232.88|235.58|232.68|235.82|232.92|235.58|232.68|31
1652117170000|2022-05-09 17:26:10|235.52|232.62|235.34|232.44|235.52|232.62|235.28|232.38|28
1652117180000|2022-05-09 17:26:20|235.33|232.43|235.17|232.27|235.39|232.49|235.16|232.26|28
1652117190000|2022-05-09 17:26:30|235.16|232.26|235|232.1|235.21|232.31|235|232.1|24
1652117200000|2022-05-09 17:26:40|234.99|232.09|234.83|231.93|235|232.1|234.82|231.92|31
1652117210000|2022-05-09 17:26:50|234.79|231.89|234.97|232.07|234.99|232.09|234.77|231.87|18
1652117220000|2022-05-09 17:27:00|234.96|232.06|235.42|232.52|235.42|232.52|234.96|232.06|29
1652117230000|2022-05-09 17:27:10|235.41|232.51|235.37|232.47|235.5|232.6|235.29|232.39|25
1652117240000|2022-05-09 17:27:20|235.46|232.56|235.54|232.64|235.56|232.66|235.46|232.56|22
1652117250000|2022-05-09 17:27:30|235.53|232.63|235.72|232.82|235.72|232.82|235.53|232.63|20
1652117260000|2022-05-09 17:27:40|235.68|232.78|235.94|233.04|235.94|233.04|235.66|232.76|22
1652117270000|2022-05-09 17:27:50|235.95|233.05|235.86|232.96|235.97|233.07|235.79|232.89|19
1652117280000|2022-05-09 17:28:00|235.84|232.94|235.67|232.77|235.88|232.98|235.67|232.77|32
1652117290000|2022-05-09 17:28:10|235.65|232.75|235.37|232.47|235.66|232.76|235.36|232.46|34
1652117300000|2022-05-09 17:28:20|235.39|232.49|235.24|232.34|235.39|232.49|235.21|232.31|27
1652117310000|2022-05-09 17:28:30|235.25|232.35|235.25|232.35|235.28|232.38|235.22|232.32|21
1652117320000|2022-05-09 17:28:40|235.26|232.36|235.12|232.22|235.32|232.42|235.12|232.22|23
1652117330000|2022-05-09 17:28:50|235.13|232.23|235.05|232.15|235.21|232.31|235.04|232.14|22
1652117340000|2022-05-09 17:29:00|235.04|232.14|235.15|232.25|235.17|232.27|235.04|232.14|20
1652117350000|2022-05-09 17:29:10|235.14|232.24|235.16|232.26|235.17|232.27|235.11|232.21|13
1652117360000|2022-05-09 17:29:20|235.19|232.29|235.74|232.84|235.75|232.85|235.19|232.29|26
1652117370000|2022-05-09 17:29:30|235.77|232.87|235.41|232.51|235.78|232.88|235.36|232.46|33
1652117380000|2022-05-09 17:29:40|235.39|232.49|235.46|232.56|235.49|232.59|235.37|232.47|27
1652117390000|2022-05-09 17:29:50|235.45|232.55|235.44|232.54|235.45|232.55|235.27|232.37|30
1652117400000|2022-05-09 17:30:00|235.41|232.51|235.49|232.59|235.69|232.79|235.41|232.51|30
1652117410000|2022-05-09 17:30:10|235.45|232.55|235.8|232.9|235.82|232.92|235.13|232.23|33
1652117420000|2022-05-09 17:30:20|235.72|232.82|235.55|232.65|235.72|232.82|235.42|232.52|20
1652117430000|2022-05-09 17:30:30|235.54|232.64|235.66|232.76|235.66|232.76|235.52|232.62|12
1652117440000|2022-05-09 17:30:40|235.68|232.78|235.69|232.79|235.72|232.82|235.51|232.61|27
1652117450000|2022-05-09 17:30:50|235.7|232.8|235.63|232.73|235.7|232.8|235.57|232.67|25
1652117460000|2022-05-09 17:31:00|235.61|232.71|235.43|232.53|235.7|232.8|235.43|232.53|32
1652117470000|2022-05-09 17:31:10|235.49|232.59|235.43|232.53|235.49|232.59|235.4|232.5|29
1652117480000|2022-05-09 17:31:20|235.41|232.51|235.39|232.49|235.41|232.51|235.05|232.15|30
1652117490000|2022-05-09 17:31:30|235.41|232.51|235.6|232.7|235.6|232.7|235.35|232.45|28
1652117500000|2022-05-09 17:31:40|235.61|232.71|235.66|232.76|235.71|232.81|235.59|232.69|23
1652117510000|2022-05-09 17:31:50|235.67|232.77|235.97|233.07|235.97|233.07|235.67|232.77|29
1652117520000|2022-05-09 17:32:00|235.99|233.09|235.9|233|235.99|233.09|235.8|232.9|30
1652117530000|2022-05-09 17:32:10|235.94|233.04|236.63|233.73|236.63|233.73|235.93|233.03|23
1652117540000|2022-05-09 17:32:20|236.61|233.71|236.62|233.72|236.79|233.89|236.52|233.62|33
1652117550000|2022-05-09 17:32:30|236.56|233.66|236.64|233.74|236.86|233.96|236.53|233.63|32
1652117560000|2022-05-09 17:32:40|236.62|233.72|236.7|233.8|236.72|233.82|236.61|233.71|23
1652117570000|2022-05-09 17:32:50|236.66|233.76|236.63|233.73|236.72|233.82|236.6|233.7|26
1652117580000|2022-05-09 17:33:00|236.62|233.72|235.96|233.06|236.62|233.72|235.84|232.94|32
1652117590000|2022-05-09 17:33:10|235.99|233.09|235.92|233.02|236.08|233.18|235.88|232.98|35
1652117600000|2022-05-09 17:33:20|235.9|233|235.97|233.07|235.99|233.09|235.81|232.91|32
1652117610000|2022-05-09 17:33:30|235.98|233.08|235.86|232.96|236.07|233.17|235.84|232.94|25
1652117620000|2022-05-09 17:33:40|235.85|232.95|235.75|232.85|235.9|233|235.75|232.85|28
1652117630000|2022-05-09 17:33:50|235.8|232.9|235.82|232.92|235.85|232.95|235.77|232.87|28
1652117640000|2022-05-09 17:34:00|235.81|232.91|235.79|232.89|235.81|232.91|235.69|232.79|29
1652117650000|2022-05-09 17:34:10|235.8|232.9|235.82|232.92|235.86|232.96|235.78|232.88|16
1652117660000|2022-05-09 17:34:20|235.83|232.93|235.53|232.63|235.83|232.93|235.51|232.61|28
1652117670000|2022-05-09 17:34:30|235.54|232.64|235.28|232.38|235.55|232.65|235.24|232.34|33
1652117680000|2022-05-09 17:34:40|235.32|232.42|235.28|232.38|235.46|232.56|235.28|232.38|22
1652117690000|2022-05-09 17:34:50|235.29|232.39|235.3|232.4|235.35|232.45|235.26|232.36|23
1652117700000|2022-05-09 17:35:00|235.29|232.39|235.19|232.29|235.29|232.39|235.16|232.26|27
1652117710000|2022-05-09 17:35:10|235.18|232.28|234.89|231.99|235.2|232.3|234.89|231.99|26
1652117720000|2022-05-09 17:35:20|234.85|231.95|234.97|232.07|235.01|232.11|234.85|231.95|26
1652117730000|2022-05-09 17:35:30|234.98|232.08|234.84|231.94|235.01|232.11|234.84|231.94|20
1652117740000|2022-05-09 17:35:40|234.82|231.92|234.38|231.48|234.82|231.92|234.29|231.39|30
1652117750000|2022-05-09 17:35:50|234.36|231.46|234.37|231.47|234.43|231.53|234.17|231.27|28
1652117760000|2022-05-09 17:36:00|234.38|231.48|234.07|231.17|234.39|231.49|234.07|231.17|32
1652117770000|2022-05-09 17:36:10|234.09|231.19|234.3|231.4|234.32|231.42|234.04|231.14|30
1652117780000|2022-05-09 17:36:20|234.34|231.44|234.49|231.59|234.49|231.59|234.29|231.39|27
1652117790000|2022-05-09 17:36:30|234.55|231.65|234.75|231.85|234.84|231.94|234.55|231.65|29
1652117800000|2022-05-09 17:36:40|234.74|231.84|234.94|232.04|234.94|232.04|234.74|231.84|21
1652117810000|2022-05-09 17:36:50|234.93|232.03|234.67|231.77|234.96|232.06|234.67|231.77|25
1652117820000|2022-05-09 17:37:00|234.69|231.79|235.1|232.2|235.1|232.2|234.64|231.74|30
1652117830000|2022-05-09 17:37:10|235.09|232.19|235.42|232.52|235.58|232.68|235.07|232.17|26
1652117840000|2022-05-09 17:37:20|235.38|232.48|235.34|232.44|235.49|232.59|235.25|232.35|27
1652117850000|2022-05-09 17:37:30|235.35|232.45|235.24|232.34|235.41|232.51|235.17|232.27|21
1652117860000|2022-05-09 17:37:40|235.23|232.33|235.33|232.43|235.36|232.46|235.21|232.31|20
1652117870000|2022-05-09 17:37:50|235.38|232.48|235.46|232.56|235.46|232.56|235.37|232.47|24
1652117880000|2022-05-09 17:38:00|235.49|232.59|235.61|232.71|235.65|232.75|235.46|232.56|24
1652117890000|2022-05-09 17:38:10|235.62|232.72|235.39|232.49|235.62|232.72|235.31|232.41|26
1652117900000|2022-05-09 17:38:20|235.43|232.53|235.16|232.26|235.43|232.53|235.14|232.24|28
1652117910000|2022-05-09 17:38:30|235.15|232.25|235.24|232.34|235.26|232.36|235.15|232.25|20
1652117920000|2022-05-09 17:38:40|235.23|232.33|235.18|232.28|235.23|232.33|235.07|232.17|15
1652117930000|2022-05-09 17:38:50|235.22|232.32|235.3|232.4|235.38|232.48|235.18|232.28|23
1652117940000|2022-05-09 17:39:00|235.34|232.44|235.49|232.59|235.52|232.62|235.34|232.44|31
1652117950000|2022-05-09 17:39:10|235.5|232.6|235.86|232.96|235.86|232.96|235.33|232.43|28
1652117960000|2022-05-09 17:39:20|235.87|232.97|235.83|232.93|235.96|233.06|235.81|232.91|24
1652117970000|2022-05-09 17:39:30|235.86|232.96|235.84|232.94|235.86|232.96|235.81|232.91|20
1652117980000|2022-05-09 17:39:40|235.79|232.89|235.81|232.91|235.88|232.98|235.71|232.81|25
1652117990000|2022-05-09 17:39:50|235.8|232.9|235.87|232.97|235.87|232.97|235.77|232.87|23
1652118000000|2022-05-09 17:40:00|235.85|232.95|235.9|233|235.96|233.06|235.76|232.86|28
1652118010000|2022-05-09 17:40:10|235.93|233.03|235.78|232.88|235.93|233.03|235.77|232.87|24
1652118020000|2022-05-09 17:40:20|235.79|232.89|235.81|232.91|235.81|232.91|235.73|232.83|14
1652118030000|2022-05-09 17:40:30|235.82|232.92|235.9|233|235.99|233.09|235.82|232.92|20
1652118040000|2022-05-09 17:40:40|235.89|232.99|235.81|232.91|235.89|232.99|235.76|232.86|22
1652118050000|2022-05-09 17:40:50|235.82|232.92|235.98|233.08|236|233.1|235.82|232.92|23
1652118060000|2022-05-09 17:41:00|236|233.1|236.12|233.22|236.15|233.25|235.97|233.07|28
1652118070000|2022-05-09 17:41:10|236.11|233.21|236.55|233.65|236.59|233.69|236.04|233.14|29
1652118080000|2022-05-09 17:41:20|236.59|233.69|236.19|233.29|236.59|233.69|236.15|233.25|28
1652118090000|2022-05-09 17:41:30|236.18|233.28|236.44|233.54|236.44|233.54|236.18|233.28|22
1652118100000|2022-05-09 17:41:40|236.43|233.53|236.24|233.34|236.49|233.59|236.23|233.33|23
1652118110000|2022-05-09 17:41:50|236.25|233.35|236.37|233.47|236.43|233.53|236.21|233.31|34
1652118120000|2022-05-09 17:42:00|236.38|233.48|236.39|233.49|236.5|233.6|236.29|233.39|24
1652118130000|2022-05-09 17:42:10|236.37|233.47|236.46|233.56|236.51|233.61|236.31|233.41|31
1652118140000|2022-05-09 17:42:20|236.45|233.55|236.43|233.53|236.5|233.6|236.43|233.53|20
1652118150000|2022-05-09 17:42:30|236.45|233.55|236.42|233.52|236.45|233.55|236.38|233.48|20
1652118160000|2022-05-09 17:42:40|236.43|233.53|236.61|233.71|236.61|233.71|236.41|233.51|23
1652118170000|2022-05-09 17:42:50|236.64|233.74|236.83|233.93|236.83|233.93|236.63|233.73|31
1652118180000|2022-05-09 17:43:00|236.82|233.92|236.93|234.03|236.93|234.03|236.8|233.9|16
1652118190000|2022-05-09 17:43:10|236.92|234.02|237.4|234.5|237.41|234.51|236.92|234.02|26
1652118200000|2022-05-09 17:43:20|237.42|234.52|237.31|234.41|237.49|234.59|237.31|234.41|21
1652118210000|2022-05-09 17:43:30|237.33|234.43|237.36|234.46|237.36|234.46|237.17|234.27|26
1652118220000|2022-05-09 17:43:40|237.37|234.47|237.23|234.33|237.41|234.51|237.21|234.31|21
1652118230000|2022-05-09 17:43:50|237.24|234.34|237.33|234.43|237.4|234.5|237.16|234.26|30
1652118240000|2022-05-09 17:44:00|237.35|234.45|237.29|234.39|237.35|234.45|237.22|234.32|27
1652118250000|2022-05-09 17:44:10|237.3|234.4|237.27|234.37|237.37|234.47|237.23|234.33|28
1652118260000|2022-05-09 17:44:20|237.26|234.36|237.24|234.34|237.28|234.38|237.21|234.31|23
1652118270000|2022-05-09 17:44:30|237.26|234.36|237.37|234.47|237.42|234.52|237.26|234.36|29
1652118280000|2022-05-09 17:44:40|237.38|234.48|237.35|234.45|237.38|234.48|237.33|234.43|22
1652118290000|2022-05-09 17:44:50|237.36|234.46|237.31|234.41|237.39|234.49|237.3|234.4|18
1652118300000|2022-05-09 17:45:00|237.3|234.4|237.37|234.47|237.4|234.5|237.3|234.4|28
1652118310000|2022-05-09 17:45:10|237.38|234.48|237.41|234.51|237.48|234.58|237.36|234.46|28
1652118320000|2022-05-09 17:45:20|237.38|234.48|237.17|234.27|237.38|234.48|237.17|234.27|31
1652118330000|2022-05-09 17:45:30|237.11|234.21|237.07|234.17|237.21|234.31|237.07|234.17|32
1652118340000|2022-05-09 17:45:40|237.09|234.19|236.84|233.94|237.11|234.21|236.84|233.94|24
1652118350000|2022-05-09 17:45:50|236.83|233.93|236.86|233.96|236.96|234.06|236.74|233.84|25
1652118360000|2022-05-09 17:46:00|236.81|233.91|236.58|233.68|236.81|233.91|236.42|233.52|29
1652118370000|2022-05-09 17:46:10|236.56|233.66|236.42|233.52|236.56|233.66|236.41|233.51|18
1652118380000|2022-05-09 17:46:20|236.41|233.51|236.39|233.49|236.53|233.63|236.36|233.46|23
1652118390000|2022-05-09 17:46:30|236.42|233.52|236.41|233.51|236.53|233.63|236.39|233.49|26
1652118400000|2022-05-09 17:46:40|236.42|233.52|236.24|233.34|236.42|233.52|236.21|233.31|24
1652118410000|2022-05-09 17:46:50|236.18|233.28|236.15|233.25|236.21|233.31|236.11|233.21|28
1652118420000|2022-05-09 17:47:00|236.16|233.26|235.89|232.99|236.16|233.26|235.88|232.98|23
1652118430000|2022-05-09 17:47:10|235.9|233|236.03|233.13|236.14|233.24|235.87|232.97|30
1652118440000|2022-05-09 17:47:20|236.06|233.16|236.09|233.19|236.11|233.21|236.06|233.16|16
1652118450000|2022-05-09 17:47:30|236.08|233.18|236.29|233.39|236.31|233.41|236.07|233.17|28
1652118460000|2022-05-09 17:47:40|236.28|233.38|236.76|233.86|236.76|233.86|236.24|233.34|33
1652118470000|2022-05-09 17:47:50|236.81|233.91|236.75|233.85|236.84|233.94|236.71|233.81|30
1652118480000|2022-05-09 17:48:00|236.79|233.89|236.77|233.87|236.84|233.94|236.77|233.87|28
1652118490000|2022-05-09 17:48:10|236.75|233.85|236.28|233.38|236.75|233.85|236.28|233.38|31
1652118500000|2022-05-09 17:48:20|236.27|233.37|236.29|233.39|236.41|233.51|236.25|233.35|19
1652118510000|2022-05-09 17:48:30|236.33|233.43|236.39|233.49|236.41|233.51|236.3|233.4|19
1652118520000|2022-05-09 17:48:40|236.37|233.47|236.24|233.34|236.37|233.47|236.21|233.31|20
1652118530000|2022-05-09 17:48:50|236.19|233.29|236.08|233.18|236.24|233.34|236.05|233.15|28
1652118540000|2022-05-09 17:49:00|236.09|233.19|235.92|233.02|236.09|233.19|235.91|233.01|25
1652118550000|2022-05-09 17:49:10|235.88|232.98|235.72|232.82|235.88|232.98|235.72|232.82|17
1652118560000|2022-05-09 17:49:20|235.68|232.78|235.71|232.81|235.72|232.82|235.58|232.68|18
1652118570000|2022-05-09 17:49:30|235.73|232.83|235.66|232.76|235.82|232.92|235.66|232.76|16
1652118580000|2022-05-09 17:49:40|235.65|232.75|235.74|232.84|235.79|232.89|235.65|232.75|30
1652118590000|2022-05-09 17:49:50|235.71|232.81|235.66|232.76|235.71|232.81|235.62|232.72|21
1652118600000|2022-05-09 17:50:00|235.65|232.75|235.66|232.76|235.69|232.79|235.62|232.72|21
1652118610000|2022-05-09 17:50:10|235.67|232.77|235.73|232.83|235.75|232.85|235.64|232.74|16
1652118620000|2022-05-09 17:50:20|235.74|232.84|235.86|232.96|235.86|232.96|235.73|232.83|8
1652118630000|2022-05-09 17:50:30|235.84|232.94|235.83|232.93|235.86|232.96|235.8|232.9|19
1652118640000|2022-05-09 17:50:40|235.85|232.95|235.93|233.03|235.93|233.03|235.82|232.92|14
1652118650000|2022-05-09 17:50:50|235.94|233.04|235.92|233.02|236.02|233.12|235.88|232.98|27
1652118660000|2022-05-09 17:51:00|235.91|233.01|235.61|232.71|235.95|233.05|235.55|232.65|30
1652118670000|2022-05-09 17:51:10|235.6|232.7|235.53|232.63|235.6|232.7|235.46|232.56|31
1652118680000|2022-05-09 17:51:20|235.51|232.61|235.41|232.51|235.56|232.66|235.31|232.41|27
1652118690000|2022-05-09 17:51:30|235.45|232.55|235.52|232.62|235.54|232.64|235.43|232.53|20
1652118700000|2022-05-09 17:51:40|235.51|232.61|235.38|232.48|235.51|232.61|235.35|232.45|20
1652118710000|2022-05-09 17:51:50|235.36|232.46|235.26|232.36|235.36|232.46|235.21|232.31|29
1652118720000|2022-05-09 17:52:00|235.29|232.39|235.21|232.31|235.3|232.4|235.17|232.27|19
1652118730000|2022-05-09 17:52:10|235.2|232.3|235.15|232.25|235.2|232.3|235.04|232.14|32
1652118740000|2022-05-09 17:52:20|235.18|232.28|234.95|232.05|235.18|232.28|234.93|232.03|21
1652118750000|2022-05-09 17:52:30|234.96|232.06|235.13|232.23|235.14|232.24|234.95|232.05|21
1652118760000|2022-05-09 17:52:40|235.14|232.24|234.86|231.96|235.15|232.25|234.85|231.95|21
1652118770000|2022-05-09 17:52:50|234.88|231.98|234.9|232|234.9|232|234.82|231.92|23
1652118780000|2022-05-09 17:53:00|234.89|231.99|234.65|231.75|234.9|232|234.61|231.71|23
1652118790000|2022-05-09 17:53:10|234.69|231.79|234.83|231.93|234.87|231.97|234.69|231.79|33
1652118800000|2022-05-09 17:53:20|234.86|231.96|235.08|232.18|235.08|232.18|234.86|231.96|25
1652118810000|2022-05-09 17:53:30|235.04|232.14|234.58|231.68|235.04|232.14|234.58|231.68|18
1652118820000|2022-05-09 17:53:40|234.59|231.69|234.1|231.2|234.59|231.69|234.07|231.17|30
1652118830000|2022-05-09 17:53:50|234.09|231.19|233.98|231.08|234.16|231.26|233.78|230.88|27
1652118840000|2022-05-09 17:54:00|233.97|231.07|233.45|230.55|234.01|231.11|233.37|230.47|35
1652118850000|2022-05-09 17:54:10|233.52|230.62|233.61|230.71|233.73|230.83|233.45|230.55|35
1652118860000|2022-05-09 17:54:20|233.56|230.66|234.26|231.36|234.26|231.36|233.56|230.66|35
1652118870000|2022-05-09 17:54:30|234.28|231.38|234.66|231.76|234.66|231.76|234.05|231.15|34
1652118880000|2022-05-09 17:54:40|234.64|231.74|234.59|231.69|234.67|231.77|234.33|231.43|28
1652118890000|2022-05-09 17:54:50|234.55|231.65|234.33|231.43|234.55|231.65|234.3|231.4|32
1652118900000|2022-05-09 17:55:00|234.25|231.35|233.83|230.93|234.25|231.35|233.83|230.93|34
1652118910000|2022-05-09 17:55:10|233.84|230.94|233.54|230.64|233.85|230.95|233.47|230.57|35
1652118920000|2022-05-09 17:55:20|233.53|230.63|233.81|230.91|233.82|230.92|233.52|230.62|29
1652118930000|2022-05-09 17:55:30|233.79|230.89|234.27|231.37|234.43|231.53|233.79|230.89|36
1652118940000|2022-05-09 17:55:40|234.29|231.39|234.11|231.21|234.34|231.44|233.98|231.08|34
1652118950000|2022-05-09 17:55:50|234.13|231.23|234.34|231.44|234.35|231.45|234.12|231.22|34
1652118960000|2022-05-09 17:56:00|234.38|231.48|234.59|231.69|234.64|231.74|234.35|231.45|29
1652118970000|2022-05-09 17:56:10|234.62|231.72|234.73|231.83|234.88|231.98|234.59|231.69|26
1652118980000|2022-05-09 17:56:20|234.71|231.81|235.04|232.14|235.04|232.14|234.65|231.75|21
1652118990000|2022-05-09 17:56:30|235.07|232.17|234.8|231.9|235.08|232.18|234.8|231.9|14
1652119000000|2022-05-09 17:56:40|234.79|231.89|234.72|231.82|234.79|231.89|234.59|231.69|21
1652119010000|2022-05-09 17:56:50|234.73|231.83|234.81|231.91|234.84|231.94|234.73|231.83|14
1652119020000|2022-05-09 17:57:00|234.8|231.9|234.66|231.76|234.8|231.9|234.66|231.76|4
1652119030000|2022-05-09 17:57:10|234.65|231.75|234.98|232.08|234.99|232.09|234.65|231.75|27
1652119040000|2022-05-09 17:57:20|234.99|232.09|235.57|232.67|235.64|232.74|234.98|232.08|28
1652119050000|2022-05-09 17:57:30|235.56|232.66|235.53|232.63|235.58|232.68|235.45|232.55|32
1652119060000|2022-05-09 17:57:40|235.56|232.66|235.34|232.44|235.56|232.66|235.24|232.34|25
1652119070000|2022-05-09 17:57:50|235.36|232.46|235.15|232.25|235.36|232.46|235.14|232.24|14
1652119080000|2022-05-09 17:58:00|235.16|232.26|234.94|232.04|235.16|232.26|234.93|232.03|15
1652119090000|2022-05-09 17:58:10|234.95|232.05|234.34|231.44|235|232.1|234.34|231.44|32
1652119100000|2022-05-09 17:58:20|234.28|231.38|234.49|231.59|234.61|231.71|234.28|231.38|21
1652119110000|2022-05-09 17:58:30|234.5|231.6|234.43|231.53|234.5|231.6|234.35|231.45|14
1652119120000|2022-05-09 17:58:40|234.47|231.57|234.41|231.51|234.48|231.58|234.35|231.45|15
1652119130000|2022-05-09 17:58:50|234.4|231.5|234.51|231.61|234.51|231.61|234.39|231.49|13
1652119140000|2022-05-09 17:59:00|234.58|231.68|234.48|231.58|234.68|231.78|234.47|231.57|31
1652119150000|2022-05-09 17:59:10|234.49|231.59|234.18|231.28|234.49|231.59|234.07|231.17|30
1652119160000|2022-05-09 17:59:20|234.15|231.25|234.03|231.13|234.18|231.28|234|231.1|29
1652119170000|2022-05-09 17:59:30|234.01|231.11|233.97|231.07|234.03|231.13|233.65|230.75|28
1652119180000|2022-05-09 17:59:40|234.03|231.13|234.09|231.19|234.11|231.21|233.99|231.09|30
1652119190000|2022-05-09 17:59:50|234.1|231.2|233.86|230.96|234.11|231.21|233.84|230.94|26
1652119200000|2022-05-09 18:00:00|233.89|230.99|233.72|230.82|233.97|231.07|233.64|230.74|25
1652119210000|2022-05-09 18:00:10|233.71|230.81|233.36|230.46|233.71|230.81|233.28|230.38|27
1652119220000|2022-05-09 18:00:20|233.38|230.48|233.1|230.2|233.41|230.51|232.85|229.95|37
1652119230000|2022-05-09 18:00:30|233.14|230.24|233.2|230.3|233.45|230.55|233.02|230.12|37
1652119240000|2022-05-09 18:00:40|233.25|230.35|233.3|230.4|233.3|230.4|233.09|230.19|18
1652119250000|2022-05-09 18:00:50|233.34|230.44|233.55|230.65|233.55|230.65|233.34|230.44|9
1652119260000|2022-05-09 18:01:00|233.56|230.66|233.9|231|233.93|231.03|233.56|230.66|16
1652119270000|2022-05-09 18:01:10|233.86|230.96|233.93|231.03|234.15|231.25|233.84|230.94|28
1652119280000|2022-05-09 18:01:20|233.92|231.02|233.95|231.05|233.95|231.05|233.8|230.9|20
1652119290000|2022-05-09 18:01:30|233.92|231.02|233.77|230.87|233.95|231.05|233.77|230.87|15
1652119300000|2022-05-09 18:01:40|233.79|230.89|233.77|230.87|233.79|230.89|233.75|230.85|12
1652119310000|2022-05-09 18:01:50|233.78|230.88|234.1|231.2|234.12|231.22|233.78|230.88|19
1652119320000|2022-05-09 18:02:00|234.11|231.21|234.51|231.61|234.55|231.65|234.11|231.21|22
1652119330000|2022-05-09 18:02:10|234.55|231.65|234.63|231.73|234.78|231.88|234.55|231.65|27
1652119340000|2022-05-09 18:02:20|234.65|231.75|234.91|232.01|235.03|232.13|234.65|231.75|26
1652119350000|2022-05-09 18:02:30|234.92|232.02|234.7|231.8|234.98|232.08|234.69|231.79|31
1652119360000|2022-05-09 18:02:40|234.69|231.79|235.05|232.15|235.09|232.19|234.59|231.69|28
1652119370000|2022-05-09 18:02:50|235.01|232.11|234.85|231.95|235.1|232.2|234.84|231.94|24
1652119380000|2022-05-09 18:03:00|234.84|231.94|234.82|231.92|234.9|232|234.81|231.91|19
1652119390000|2022-05-09 18:03:10|234.81|231.91|234.58|231.68|234.82|231.92|234.57|231.67|17
1652119400000|2022-05-09 18:03:20|234.6|231.7|234.66|231.76|234.78|231.88|234.6|231.7|20
1652119410000|2022-05-09 18:03:30|234.67|231.77|234.58|231.68|234.78|231.88|234.58|231.68|21
1652119420000|2022-05-09 18:03:40|234.57|231.67|234.68|231.78|234.68|231.78|234.57|231.67|18
1652119430000|2022-05-09 18:03:50|234.75|231.85|234.7|231.8|234.79|231.89|234.66|231.76|11
1652119440000|2022-05-09 18:04:00|234.69|231.79|234.61|231.71|234.69|231.79|234.54|231.64|18
1652119450000|2022-05-09 18:04:10|234.59|231.69|234.54|231.64|234.59|231.69|234.44|231.54|14
1652119460000|2022-05-09 18:04:20|234.55|231.65|234.54|231.64|234.67|231.77|234.51|231.61|26
1652119470000|2022-05-09 18:04:30|234.55|231.65|234.54|231.64|234.64|231.74|234.51|231.61|26
1652119480000|2022-05-09 18:04:40|234.53|231.63|234.62|231.72|234.62|231.72|234.53|231.63|17
1652119490000|2022-05-09 18:04:50|234.61|231.71|234.35|231.45|234.61|231.71|234.31|231.41|32
1652119500000|2022-05-09 18:05:00|234.34|231.44|234.69|231.79|234.69|231.79|234.33|231.43|32
1652119510000|2022-05-09 18:05:10|234.71|231.81|235.07|232.17|235.07|232.17|234.7|231.8|30
1652119520000|2022-05-09 18:05:20|235.06|232.16|235.07|232.17|235.08|232.18|235.05|232.15|21
1652119530000|2022-05-09 18:05:30|235.08|232.18|235.22|232.32|235.22|232.32|235|232.1|29
1652119540000|2022-05-09 18:05:40|235.19|232.29|235.38|232.48|235.44|232.54|235.16|232.26|25
1652119550000|2022-05-09 18:05:50|235.39|232.49|235.27|232.37|235.45|232.55|235.27|232.37|24
1652119560000|2022-05-09 18:06:00|235.26|232.36|235.19|232.29|235.32|232.42|235.17|232.27|32
1652119570000|2022-05-09 18:06:10|235.18|232.28|235.09|232.19|235.19|232.29|235.06|232.16|20
1652119580000|2022-05-09 18:06:20|235.07|232.17|234.91|232.01|235.07|232.17|234.81|231.91|26
1652119590000|2022-05-09 18:06:30|234.92|232.02|234.83|231.93|234.92|232.02|234.75|231.85|25
1652119600000|2022-05-09 18:06:40|234.82|231.92|234.58|231.68|234.86|231.96|234.58|231.68|28
1652119610000|2022-05-09 18:06:50|234.57|231.67|234.39|231.49|234.57|231.67|234.33|231.43|30
1652119620000|2022-05-09 18:07:00|234.37|231.47|234.39|231.49|234.39|231.49|234.23|231.33|25
1652119630000|2022-05-09 18:07:10|234.38|231.48|234.15|231.25|234.41|231.51|234.15|231.25|25
1652119640000|2022-05-09 18:07:20|234.16|231.26|234.35|231.45|234.44|231.54|234.13|231.23|31
1652119650000|2022-05-09 18:07:30|234.37|231.47|234.42|231.52|234.51|231.61|234.36|231.46|25
1652119660000|2022-05-09 18:07:40|234.41|231.51|234.17|231.27|234.41|231.51|234.15|231.25|30
1652119670000|2022-05-09 18:07:50|234.15|231.25|234.17|231.27|234.23|231.33|234.07|231.17|28
1652119680000|2022-05-09 18:08:00|234.19|231.29|234.07|231.17|234.19|231.29|234.07|231.17|14
1652119690000|2022-05-09 18:08:10|234.08|231.18|233.98|231.08|234.08|231.18|233.96|231.06|20
1652119700000|2022-05-09 18:08:20|233.97|231.07|233.93|231.03|234|231.1|233.92|231.02|22
1652119710000|2022-05-09 18:08:30|233.94|231.04|233.8|230.9|233.97|231.07|233.78|230.88|24
1652119720000|2022-05-09 18:08:40|233.83|230.93|233.49|230.59|233.84|230.94|233.44|230.54|30
1652119730000|2022-05-09 18:08:50|233.52|230.62|233.26|230.36|233.52|230.62|233.26|230.36|33
1652119740000|2022-05-09 18:09:00|233.27|230.37|233.08|230.18|233.28|230.38|233.07|230.17|25
1652119750000|2022-05-09 18:09:10|233.07|230.17|233.12|230.22|233.13|230.23|233.04|230.14|31
1652119760000|2022-05-09 18:09:20|233.11|230.21|233.49|230.59|233.51|230.61|233.1|230.2|32
1652119770000|2022-05-09 18:09:30|233.54|230.64|233.58|230.68|233.58|230.68|233.47|230.57|21
1652119780000|2022-05-09 18:09:40|233.59|230.69|233.58|230.68|233.69|230.79|233.49|230.59|26
1652119790000|2022-05-09 18:09:50|233.59|230.69|233.66|230.76|233.67|230.77|233.57|230.67|21
1652119800000|2022-05-09 18:10:00|233.67|230.77|233.35|230.45|233.68|230.78|233.32|230.42|29
1652119810000|2022-05-09 18:10:10|233.38|230.48|233.34|230.44|233.46|230.56|233.26|230.36|32
1652119820000|2022-05-09 18:10:20|233.36|230.46|233.17|230.27|233.39|230.49|233.17|230.27|30
1652119830000|2022-05-09 18:10:30|233.15|230.25|233.2|230.3|233.2|230.3|233.05|230.15|31
1652119840000|2022-05-09 18:10:40|233.19|230.29|232.81|229.91|233.19|230.29|232.81|229.91|30
1652119850000|2022-05-09 18:10:50|232.8|229.9|232.78|229.88|232.87|229.97|232.75|229.85|31
1652119860000|2022-05-09 18:11:00|232.77|229.87|233.25|230.35|233.29|230.39|232.75|229.85|34
1652119870000|2022-05-09 18:11:10|233.28|230.38|233.47|230.57|233.47|230.57|233.22|230.32|34
1652119880000|2022-05-09 18:11:20|233.46|230.56|233.41|230.51|233.53|230.63|233.39|230.49|24
1652119890000|2022-05-09 18:11:30|233.4|230.5|233.19|230.29|233.4|230.5|233.17|230.27|28
1652119900000|2022-05-09 18:11:40|233.17|230.27|233.14|230.24|233.24|230.34|233.02|230.12|31
1652119910000|2022-05-09 18:11:50|233.15|230.25|232.99|230.09|233.15|230.25|232.93|230.03|19
1652119920000|2022-05-09 18:12:00|232.98|230.08|232.82|229.92|232.98|230.08|232.81|229.91|23
1652119930000|2022-05-09 18:12:10|232.85|229.95|233.04|230.14|233.08|230.18|232.8|229.9|25
1652119940000|2022-05-09 18:12:20|233.02|230.12|233.01|230.11|233.17|230.27|232.88|229.98|31
1652119950000|2022-05-09 18:12:30|233.02|230.12|233.03|230.13|233.2|230.3|233.01|230.11|27
1652119960000|2022-05-09 18:12:40|233.02|230.12|233.07|230.17|233.08|230.18|232.98|230.08|22
1652119970000|2022-05-09 18:12:50|233.06|230.16|233.03|230.13|233.07|230.17|232.82|229.92|30
1652119980000|2022-05-09 18:13:00|233.04|230.14|232.86|229.96|233.12|230.22|232.86|229.96|32
1652119990000|2022-05-09 18:13:10|232.92|230.02|233.49|230.59|233.58|230.68|232.92|230.02|34
1652120000000|2022-05-09 18:13:20|233.47|230.57|233.4|230.5|233.59|230.69|233.36|230.46|30
1652120010000|2022-05-09 18:13:30|233.38|230.48|233.27|230.37|233.43|230.53|233.17|230.27|30
1652120020000|2022-05-09 18:13:40|233.28|230.38|233.09|230.19|233.35|230.45|232.98|230.08|29
1652120030000|2022-05-09 18:13:50|233.07|230.17|233.1|230.2|233.12|230.22|233.04|230.14|26
1652120040000|2022-05-09 18:14:00|233.08|230.18|233.14|230.24|233.19|230.29|232.95|230.05|30
1652120050000|2022-05-09 18:14:10|233.15|230.25|232.85|229.95|233.15|230.25|232.85|229.95|33
1652120060000|2022-05-09 18:14:20|232.84|229.94|232.71|229.81|232.86|229.96|232.71|229.81|23
1652120070000|2022-05-09 18:14:30|232.69|229.79|232.47|229.57|232.75|229.85|232.47|229.57|22
1652120080000|2022-05-09 18:14:40|232.46|229.56|232.48|229.58|232.51|229.61|232.35|229.45|26
1652120090000|2022-05-09 18:14:50|232.47|229.57|232.46|229.56|232.47|229.57|232.4|229.5|23
1652120100000|2022-05-09 18:15:00|232.45|229.55|232.9|230|232.9|230|232.45|229.55|30
1652120110000|2022-05-09 18:15:10|232.97|230.07|233.16|230.26|233.18|230.28|232.97|230.07|31
1652120120000|2022-05-09 18:15:20|233.22|230.32|233.09|230.19|233.28|230.38|232.96|230.06|33
1652120130000|2022-05-09 18:15:30|233.07|230.17|233.38|230.48|233.38|230.48|233.03|230.13|36
1652120140000|2022-05-09 18:15:40|233.39|230.49|233.7|230.8|233.74|230.84|233.37|230.47|30
1652120150000|2022-05-09 18:15:50|233.66|230.76|233.48|230.58|233.66|230.76|233.47|230.57|32
1652120160000|2022-05-09 18:16:00|233.47|230.57|233.48|230.58|233.52|230.62|233.42|230.52|30
1652120170000|2022-05-09 18:16:10|233.49|230.59|233.66|230.76|233.86|230.96|233.49|230.59|28
1652120180000|2022-05-09 18:16:20|233.63|230.73|233.57|230.67|233.65|230.75|233.56|230.66|25
1652120190000|2022-05-09 18:16:30|233.59|230.69|233.48|230.58|233.59|230.69|233.44|230.54|28
1652120200000|2022-05-09 18:16:40|233.49|230.59|233.49|230.59|233.56|230.66|233.46|230.56|24
1652120210000|2022-05-09 18:16:50|233.51|230.61|233.56|230.66|233.57|230.67|233.46|230.56|29
1652120220000|2022-05-09 18:17:00|233.53|230.63|234.2|231.3|234.21|231.31|233.53|230.63|28
1652120230000|2022-05-09 18:17:10|234.21|231.31|233.9|231|234.21|231.31|233.89|230.99|33
1652120240000|2022-05-09 18:17:20|233.83|230.93|234|231.1|234.06|231.16|233.83|230.93|33
1652120250000|2022-05-09 18:17:30|234.02|231.12|234.02|231.12|234.03|231.13|233.95|231.05|19
1652120260000|2022-05-09 18:17:40|234.04|231.14|234.02|231.12|234.07|231.17|234.02|231.12|14
1652120270000|2022-05-09 18:17:50|234.01|231.11|234.09|231.19|234.09|231.19|233.93|231.03|21
1652120280000|2022-05-09 18:18:00|234.07|231.17|234.01|231.11|234.08|231.18|234|231.1|30
1652120290000|2022-05-09 18:18:10|234.02|231.12|234.02|231.12|234.05|231.15|233.96|231.06|29
1652120300000|2022-05-09 18:18:20|234.03|231.13|234.3|231.4|234.3|231.4|234.01|231.11|21
1652120310000|2022-05-09 18:18:30|234.27|231.37|234.48|231.58|234.49|231.59|234.27|231.37|24
1652120320000|2022-05-09 18:18:40|234.5|231.6|234.52|231.62|234.54|231.64|234.28|231.38|29
1652120330000|2022-05-09 18:18:50|234.53|231.63|234.67|231.77|234.74|231.84|234.51|231.61|26
1652120340000|2022-05-09 18:19:00|234.66|231.76|234.7|231.8|234.7|231.8|234.54|231.64|24
1652120350000|2022-05-09 18:19:10|234.67|231.77|234.7|231.8|234.7|231.8|234.48|231.58|29
1652120360000|2022-05-09 18:19:20|234.71|231.81|234.58|231.68|234.86|231.96|234.58|231.68|33
1652120370000|2022-05-09 18:19:30|234.57|231.67|234.28|231.38|234.57|231.67|234.26|231.36|26
1652120380000|2022-05-09 18:19:40|234.27|231.37|234.44|231.54|234.44|231.54|234.11|231.21|33
1652120390000|2022-05-09 18:19:50|234.42|231.52|234.34|231.44|234.42|231.52|234.27|231.37|22
1652120400000|2022-05-09 18:20:00|234.37|231.47|233.91|231.01|234.38|231.48|233.91|231.01|31
1652120410000|2022-05-09 18:20:10|233.88|230.98|233.76|230.86|233.88|230.98|233.59|230.69|31
1652120420000|2022-05-09 18:20:20|233.79|230.89|233.52|230.62|233.89|230.99|233.52|230.62|35
1652120430000|2022-05-09 18:20:30|233.53|230.63|233.56|230.66|233.69|230.79|233.48|230.58|26
1652120440000|2022-05-09 18:20:40|233.57|230.67|233.49|230.59|233.57|230.67|233.49|230.59|12
1652120450000|2022-05-09 18:20:50|233.48|230.58|233.24|230.34|233.48|230.58|233.11|230.21|25
1652120460000|2022-05-09 18:21:00|233.23|230.33|232.9|230|233.23|230.33|232.9|230|25
1652120470000|2022-05-09 18:21:10|232.91|230.01|232.37|229.47|232.91|230.01|232.37|229.47|28
1652120480000|2022-05-09 18:21:20|232.38|229.48|232.35|229.45|232.51|229.61|232.13|229.23|31
1652120490000|2022-05-09 18:21:30|232.32|229.42|231.35|228.45|232.34|229.44|231.35|228.45|35
1652120500000|2022-05-09 18:21:40|231.37|228.47|231.79|228.89|231.94|229.04|231.37|228.47|35
1652120510000|2022-05-09 18:21:50|231.78|228.88|231.79|228.89|231.91|229.01|231.71|228.81|28
1652120520000|2022-05-09 18:22:00|231.8|228.9|231.87|228.97|231.9|229|231.69|228.79|23
1652120530000|2022-05-09 18:22:10|231.84|228.94|231.88|228.98|231.99|229.09|231.65|228.75|34
1652120540000|2022-05-09 18:22:20|231.93|229.03|231.38|228.48|231.98|229.08|231.38|228.48|29
1652120550000|2022-05-09 18:22:30|231.37|228.47|231.41|228.51|231.5|228.6|231.2|228.3|28
1652120560000|2022-05-09 18:22:40|231.42|228.52|230.63|227.73|231.42|228.52|230.55|227.65|33
1652120570000|2022-05-09 18:22:50|230.64|227.74|231.05|228.15|231.1|228.2|230.61|227.71|36
1652120580000|2022-05-09 18:23:00|231|228.1|230.57|227.67|231.02|228.12|230.57|227.67|35
1652120590000|2022-05-09 18:23:10|230.56|227.66|230.51|227.61|230.94|228.04|230.51|227.61|36
1652120600000|2022-05-09 18:23:20|230.49|227.59|230.38|227.48|230.65|227.75|230.38|227.48|28
1652120610000|2022-05-09 18:23:30|230.37|227.47|230.7|227.8|230.7|227.8|230.06|227.16|29
1652120620000|2022-05-09 18:23:40|230.69|227.79|231.23|228.33|231.26|228.36|230.69|227.79|30
1652120630000|2022-05-09 18:23:50|231.26|228.36|231.25|228.35|231.27|228.37|231.04|228.14|29
1652120640000|2022-05-09 18:24:00|231.18|228.28|231.31|228.41|231.34|228.44|231.16|228.26|27
1652120650000|2022-05-09 18:24:10|231.29|228.39|231.14|228.24|231.29|228.39|231.03|228.13|25
1652120660000|2022-05-09 18:24:20|231.15|228.25|230.74|227.84|231.18|228.28|230.71|227.81|30
1652120670000|2022-05-09 18:24:30|230.68|227.78|231.07|228.17|231.07|228.17|230.57|227.67|34
1652120680000|2022-05-09 18:24:40|231.11|228.21|231.21|228.31|231.23|228.33|231.01|228.11|25
1652120690000|2022-05-09 18:24:50|231.19|228.29|231.19|228.29|231.19|228.29|231.06|228.16|26
1652120700000|2022-05-09 18:25:00|231.2|228.3|231.02|228.12|231.2|228.3|230.89|227.99|29
1652120710000|2022-05-09 18:25:10|231.03|228.13|230.32|227.42|231.03|228.13|230.32|227.42|25
1652120720000|2022-05-09 18:25:20|230.31|227.41|230.41|227.51|230.46|227.56|230.31|227.41|22
1652120730000|2022-05-09 18:25:30|230.42|227.52|230.84|227.94|230.87|227.97|230.41|227.51|27
1652120740000|2022-05-09 18:25:40|230.85|227.95|230.95|228.05|231.07|228.17|230.82|227.92|30
1652120750000|2022-05-09 18:25:50|230.96|228.06|231.52|228.62|231.52|228.62|230.96|228.06|32
1652120760000|2022-05-09 18:26:00|231.53|228.63|231.61|228.71|231.75|228.85|231.49|228.59|32
1652120770000|2022-05-09 18:26:10|231.63|228.73|232.19|229.29|232.34|229.44|231.61|228.71|35
1652120780000|2022-05-09 18:26:20|232.2|229.3|231.78|228.88|232.2|229.3|231.78|228.88|36
1652120790000|2022-05-09 18:26:30|231.76|228.86|231.68|228.78|231.83|228.93|231.51|228.61|31
1652120800000|2022-05-09 18:26:40|231.69|228.79|231.13|228.23|231.69|228.79|231.13|228.23|33
1652120810000|2022-05-09 18:26:50|231.15|228.25|231.36|228.46|231.36|228.46|231.06|228.16|27
1652120820000|2022-05-09 18:27:00|231.34|228.44|231.46|228.56|231.69|228.79|231.34|228.44|36
1652120830000|2022-05-09 18:27:10|231.49|228.59|231.39|228.49|231.49|228.59|231.33|228.43|24
1652120840000|2022-05-09 18:27:20|231.4|228.5|231.38|228.48|231.47|228.57|231.35|228.45|29
1652120850000|2022-05-09 18:27:30|231.37|228.47|231.24|228.34|231.37|228.47|231.24|228.34|16
1652120860000|2022-05-09 18:27:40|231.23|228.33|230.98|228.08|231.23|228.33|230.98|228.08|19
1652120870000|2022-05-09 18:27:50|230.95|228.05|230.77|227.87|231.01|228.11|230.76|227.86|22
1652120880000|2022-05-09 18:28:00|230.76|227.86|230.31|227.41|230.76|227.86|230.3|227.4|26
1652120890000|2022-05-09 18:28:10|230.27|227.37|230.4|227.5|230.4|227.5|230.15|227.25|32
1652120900000|2022-05-09 18:28:20|230.39|227.49|230.28|227.38|230.44|227.54|230.28|227.38|25
1652120910000|2022-05-09 18:28:30|230.3|227.4|230.33|227.43|230.35|227.45|230.23|227.33|17
1652120920000|2022-05-09 18:28:40|230.32|227.42|230.48|227.58|230.49|227.59|230.31|227.41|27
1652120930000|2022-05-09 18:28:50|230.49|227.59|230.52|227.62|230.65|227.75|230.49|227.59|28
1652120940000|2022-05-09 18:29:00|230.51|227.61|230.52|227.62|230.64|227.74|230.41|227.51|33
1652120950000|2022-05-09 18:29:10|230.53|227.63|231.19|228.29|231.21|228.31|230.53|227.63|29
1652120960000|2022-05-09 18:29:20|231.18|228.28|230.92|228.02|231.18|228.28|230.81|227.91|33
1652120970000|2022-05-09 18:29:30|230.91|228.01|230.48|227.58|230.91|228.01|230.37|227.47|37
1652120980000|2022-05-09 18:29:40|230.45|227.55|230.39|227.49|230.49|227.59|230.37|227.47|30
1652120990000|2022-05-09 18:29:50|230.37|227.47|230.25|227.35|230.37|227.47|230.06|227.16|33
1652121000000|2022-05-09 18:30:00|230.23|227.33|230.37|227.47|230.44|227.54|230.23|227.33|24
1652121010000|2022-05-09 18:30:10|230.38|227.48|229.86|226.96|230.38|227.48|229.82|226.92|33
1652121020000|2022-05-09 18:30:20|229.87|226.97|229.61|226.71|229.9|227|229.56|226.66|26
1652121030000|2022-05-09 18:30:30|229.64|226.74|229.79|226.89|229.92|227.02|229.64|226.74|24
1652121040000|2022-05-09 18:30:40|229.78|226.88|229.78|226.88|229.79|226.89|229.74|226.84|24
1652121050000|2022-05-09 18:30:50|229.8|226.9|230.19|227.29|230.25|227.35|229.78|226.88|31
1652121060000|2022-05-09 18:31:00|230.21|227.31|230.23|227.33|230.23|227.33|229.86|226.96|35
1652121070000|2022-05-09 18:31:10|230.29|227.39|229.98|227.08|230.33|227.43|229.98|227.08|30
1652121080000|2022-05-09 18:31:20|229.97|227.07|229.91|227.01|229.97|227.07|229.72|226.82|30
1652121090000|2022-05-09 18:31:30|229.87|226.97|229.62|226.72|229.88|226.98|229.45|226.55|28
1652121100000|2022-05-09 18:31:40|229.63|226.73|229.54|226.64|229.73|226.83|229.51|226.61|24
1652121110000|2022-05-09 18:31:50|229.56|226.66|229.06|226.16|229.56|226.66|229.06|226.16|33
1652121120000|2022-05-09 18:32:00|229.11|226.21|228.91|226.01|229.2|226.3|228.91|226.01|36
1652121130000|2022-05-09 18:32:10|228.92|226.02|228.47|225.57|228.92|226.02|228.47|225.57|31
1652121140000|2022-05-09 18:32:20|228.52|225.62|228.81|225.91|228.86|225.96|228.5|225.6|31
1652121150000|2022-05-09 18:32:30|228.77|225.87|228.56|225.66|228.93|226.03|228.55|225.65|38
1652121160000|2022-05-09 18:32:40|228.57|225.67|228.14|225.24|228.6|225.7|228.14|225.24|32
1652121170000|2022-05-09 18:32:50|228.13|225.23|228.46|225.56|228.51|225.61|228.13|225.23|31
1652121180000|2022-05-09 18:33:00|228.44|225.54|228.2|225.3|228.44|225.54|228.2|225.3|31
1652121190000|2022-05-09 18:33:10|228.17|225.27|227.79|224.89|228.2|225.3|227.77|224.87|28
1652121200000|2022-05-09 18:33:20|227.8|224.9|227.71|224.81|228.02|225.12|227.71|224.81|29
1652121210000|2022-05-09 18:33:30|227.68|224.78|228.05|225.15|228.05|225.15|227.25|224.35|38
1652121220000|2022-05-09 18:33:40|228.06|225.16|227.46|224.56|228.08|225.18|227.42|224.52|36
1652121230000|2022-05-09 18:33:50|227.47|224.57|227.69|224.79|227.94|225.04|227.46|224.56|34
1652121240000|2022-05-09 18:34:00|227.76|224.86|228.41|225.51|228.41|225.51|227.72|224.82|31
1652121250000|2022-05-09 18:34:10|228.43|225.53|229.74|226.84|229.74|226.84|228.43|225.53|33
1652121260000|2022-05-09 18:34:20|229.75|226.85|229.57|226.67|229.75|226.85|229.32|226.42|36
1652121270000|2022-05-09 18:34:30|229.55|226.65|230.24|227.34|230.43|227.53|229.55|226.65|33
1652121280000|2022-05-09 18:34:40|230.2|227.3|230.1|227.2|230.26|227.36|229.88|226.98|32
1652121290000|2022-05-09 18:34:50|230.11|227.21|230.33|227.43|230.59|227.69|230.11|227.21|33
1652121300000|2022-05-09 18:35:00|230.36|227.46|229.94|227.04|230.38|227.48|229.94|227.04|32
1652121310000|2022-05-09 18:35:10|229.86|226.96|230.03|227.13|230.12|227.22|229.4|226.5|39
1652121320000|2022-05-09 18:35:20|230.16|227.26|229.87|226.97|230.41|227.51|229.8|226.9|33
1652121330000|2022-05-09 18:35:30|229.89|226.99|229.97|227.07|229.99|227.09|229.46|226.56|36
1652121340000|2022-05-09 18:35:40|229.94|227.04|229.8|226.9|229.94|227.04|229.74|226.84|33
1652121350000|2022-05-09 18:35:50|229.75|226.85|229.37|226.47|229.88|226.98|229.32|226.42|33
1652121360000|2022-05-09 18:36:00|229.33|226.43|228.95|226.05|229.33|226.43|228.67|225.77|30
1652121370000|2022-05-09 18:36:10|228.98|226.08|228.93|226.03|229.13|226.23|228.93|226.03|34
1652121380000|2022-05-09 18:36:20|228.92|226.02|228.62|225.72|229.04|226.14|228.62|225.72|33
1652121390000|2022-05-09 18:36:30|228.63|225.73|228.53|225.63|228.64|225.74|228.2|225.3|33
1652121400000|2022-05-09 18:36:40|228.51|225.61|228.38|225.48|228.51|225.61|228.27|225.37|30
1652121410000|2022-05-09 18:36:50|228.36|225.46|228.18|225.28|228.36|225.46|228.14|225.24|28
1652121420000|2022-05-09 18:37:00|228.21|225.31|228.24|225.34|228.24|225.34|227.98|225.08|30
1652121430000|2022-05-09 18:37:10|228.26|225.36|228.32|225.42|228.71|225.81|228.26|225.36|28
1652121440000|2022-05-09 18:37:20|228.29|225.39|228.49|225.59|228.49|225.59|227.99|225.09|30
1652121450000|2022-05-09 18:37:30|228.51|225.61|228.34|225.44|228.73|225.83|228.22|225.32|34
1652121460000|2022-05-09 18:37:40|228.33|225.43|228.59|225.69|228.59|225.69|228.33|225.43|32
1652121470000|2022-05-09 18:37:50|228.58|225.68|228.43|225.53|228.62|225.72|228.42|225.52|25
1652121480000|2022-05-09 18:38:00|228.42|225.52|228.49|225.59|228.49|225.59|228.18|225.28|30
1652121490000|2022-05-09 18:38:10|228.53|225.63|229.04|226.14|229.04|226.14|228.53|225.63|27
1652121500000|2022-05-09 18:38:20|229.05|226.15|228.72|225.82|229.13|226.23|228.72|225.82|32
1652121510000|2022-05-09 18:38:30|228.76|225.86|228.85|225.95|229.16|226.26|228.73|225.83|32
1652121520000|2022-05-09 18:38:40|228.9|226|229.08|226.18|229.12|226.22|228.9|226|29
1652121530000|2022-05-09 18:38:50|229|226.1|229.17|226.27|229.2|226.3|228.74|225.84|30
1652121540000|2022-05-09 18:39:00|229.14|226.24|228.96|226.06|229.14|226.24|228.88|225.98|24
1652121550000|2022-05-09 18:39:10|228.98|226.08|228.59|225.69|228.99|226.09|228.59|225.69|32
1652121560000|2022-05-09 18:39:20|228.52|225.62|228.43|225.53|228.53|225.63|228.19|225.29|28
1652121570000|2022-05-09 18:39:30|228.48|225.58|228.02|225.12|228.48|225.58|228.02|225.12|28
1652121580000|2022-05-09 18:39:40|228.01|225.11|227.79|224.89|228.24|225.34|227.79|224.89|31
1652121590000|2022-05-09 18:39:50|227.63|224.73|227.53|224.63|227.83|224.93|227.53|224.63|33
1652121600000|2022-05-09 18:40:00|227.56|224.66|227.18|224.28|227.56|224.66|227.18|224.28|21
1652121610000|2022-05-09 18:40:10|227.09|224.19|226.73|223.83|227.09|224.19|226.31|223.41|33
1652121620000|2022-05-09 18:40:20|226.68|223.78|226.58|223.68|226.82|223.92|226.47|223.57|32
1652121630000|2022-05-09 18:40:30|226.62|223.72|226.51|223.61|226.73|223.83|226.5|223.6|31
1652121640000|2022-05-09 18:40:40|226.55|223.65|226.47|223.57|226.55|223.65|226.2|223.3|37
1652121650000|2022-05-09 18:40:50|226.46|223.56|226.36|223.46|226.47|223.57|226.32|223.42|26
1652121660000|2022-05-09 18:41:00|226.38|223.48|226.77|223.87|226.77|223.87|226.34|223.44|28
1652121670000|2022-05-09 18:41:10|226.79|223.89|227.05|224.15|227.1|224.2|226.76|223.86|31
1652121680000|2022-05-09 18:41:20|227.06|224.16|226.88|223.98|227.09|224.19|226.78|223.88|35
1652121690000|2022-05-09 18:41:30|226.9|224|226.67|223.77|226.91|224.01|226.64|223.74|23
1652121700000|2022-05-09 18:41:40|226.63|223.73|226.52|223.62|226.63|223.73|226.52|223.62|18
1652121710000|2022-05-09 18:41:50|226.51|223.61|226.25|223.35|226.51|223.61|226.25|223.35|28
1652121720000|2022-05-09 18:42:00|226.22|223.32|226.27|223.37|226.27|223.37|226.01|223.11|26
1652121730000|2022-05-09 18:42:10|226.38|223.48|226.09|223.19|226.46|223.56|226.07|223.17|37
1652121740000|2022-05-09 18:42:20|226.1|223.2|226.03|223.13|226.1|223.2|225.9|223|26
1652121750000|2022-05-09 18:42:30|226.02|223.12|225.39|222.49|226.06|223.16|225.39|222.49|37
1652121760000|2022-05-09 18:42:40|225.35|222.45|225.21|222.31|225.42|222.52|225.17|222.27|35
1652121770000|2022-05-09 18:42:50|225.22|222.32|224.49|221.59|225.22|222.32|224.49|221.59|35
1652121780000|2022-05-09 18:43:00|224.42|221.52|224.6|221.7|224.69|221.79|224.23|221.33|34
1652121790000|2022-05-09 18:43:10|224.58|221.68|224.06|221.16|224.6|221.7|224.03|221.13|36
1652121800000|2022-05-09 18:43:20|223.99|221.09|224.71|221.81|224.71|221.81|223.65|220.75|32
1652121810000|2022-05-09 18:43:30|224.68|221.78|224.36|221.46|224.83|221.93|224.36|221.46|35
1652121820000|2022-05-09 18:43:40|224.35|221.45|223.57|220.67|224.42|221.52|223.53|220.63|36
1652121830000|2022-05-09 18:43:50|223.59|220.69|222.62|219.72|223.59|220.69|221.8|218.9|39
1652121840000|2022-05-09 18:44:00|222.56|219.66|222.77|219.87|222.94|220.04|222.32|219.42|37
1652121850000|2022-05-09 18:44:10|222.64|219.74|223.46|220.56|223.46|220.56|222.61|219.71|37
1652121860000|2022-05-09 18:44:20|223.52|220.62|223.95|221.05|224.36|221.46|223.52|220.62|37
1652121870000|2022-05-09 18:44:30|223.99|221.09|224.16|221.26|224.68|221.78|223.93|221.03|34
1652121880000|2022-05-09 18:44:40|224.11|221.21|224.49|221.59|224.64|221.74|223.98|221.08|32
1652121890000|2022-05-09 18:44:50|224.51|221.61|223.4|220.5|224.51|221.61|223.38|220.48|34
1652121900000|2022-05-09 18:45:00|223.29|220.39|224.33|221.43|224.33|221.43|223.17|220.27|36
1652121910000|2022-05-09 18:45:10|224.31|221.41|224.74|221.84|224.75|221.85|224.26|221.36|35
1652121920000|2022-05-09 18:45:20|224.72|221.82|224.34|221.44|224.8|221.9|223.93|221.03|37
1652121930000|2022-05-09 18:45:30|224.33|221.43|224.59|221.69|224.75|221.85|224.25|221.35|32
1652121940000|2022-05-09 18:45:40|224.62|221.72|224.96|222.06|224.97|222.07|224.61|221.71|30
1652121950000|2022-05-09 18:45:50|224.99|222.09|224.86|221.96|225.02|222.12|224.85|221.95|28
1652121960000|2022-05-09 18:46:00|224.88|221.98|225.27|222.37|225.27|222.37|224.58|221.68|32
1652121970000|2022-05-09 18:46:10|225.28|222.38|225.83|222.93|225.83|222.93|224.95|222.05|32
1652121980000|2022-05-09 18:46:20|225.76|222.86|226.02|223.12|226.02|223.12|225.65|222.75|34
1652121990000|2022-05-09 18:46:30|225.99|223.09|226.57|223.67|226.57|223.67|225.76|222.86|36
1652122000000|2022-05-09 18:46:40|226.59|223.69|226.91|224.01|226.95|224.05|226.46|223.56|31
1652122010000|2022-05-09 18:46:50|226.9|224|226.9|224|227|224.1|226.78|223.88|28
1652122020000|2022-05-09 18:47:00|226.89|223.99|227.01|224.11|227.13|224.23|226.76|223.86|25
1652122030000|2022-05-09 18:47:10|227.03|224.13|227.9|225|227.99|225.09|227.01|224.11|30
1652122040000|2022-05-09 18:47:20|227.89|224.99|228.12|225.22|228.17|225.27|227.59|224.69|35
1652122050000|2022-05-09 18:47:30|228.14|225.24|228|225.1|228.16|225.26|227.66|224.76|34
1652122060000|2022-05-09 18:47:40|227.98|225.08|227.7|224.8|227.99|225.09|227.61|224.71|33
1652122070000|2022-05-09 18:47:50|227.67|224.77|227.77|224.87|227.81|224.91|227.37|224.47|35
1652122080000|2022-05-09 18:48:00|227.79|224.89|227.94|225.04|228.32|225.42|227.78|224.88|33
1652122090000|2022-05-09 18:48:10|227.89|224.99|228.2|225.3|228.2|225.3|227.47|224.57|37
1652122100000|2022-05-09 18:48:20|228.28|225.38|228.46|225.56|228.7|225.8|227.98|225.08|38
1652122110000|2022-05-09 18:48:30|228.48|225.58|228.23|225.33|228.75|225.85|228.1|225.2|32
1652122120000|2022-05-09 18:48:40|228.21|225.31|228.5|225.6|228.7|225.8|228.19|225.29|34
1652122130000|2022-05-09 18:48:50|228.45|225.55|228.61|225.71|228.71|225.81|228.4|225.5|32
1652122140000|2022-05-09 18:49:00|228.59|225.69|228.41|225.51|228.59|225.69|228.25|225.35|35
1652122150000|2022-05-09 18:49:10|228.38|225.48|228.03|225.13|228.4|225.5|227.85|224.95|35
1652122160000|2022-05-09 18:49:20|227.99|225.09|227.75|224.85|228.07|225.17|227.75|224.85|33
1652122170000|2022-05-09 18:49:30|227.8|224.9|227.69|224.79|227.91|225.01|227.55|224.65|33
1652122180000|2022-05-09 18:49:40|227.71|224.81|227.46|224.56|227.78|224.88|227.46|224.56|34
1652122190000|2022-05-09 18:49:50|227.43|224.53|227.81|224.91|227.81|224.91|227.41|224.51|35
1652122200000|2022-05-09 18:50:00|227.93|225.03|227.57|224.67|228|225.1|227.52|224.62|34
1652122210000|2022-05-09 18:50:10|227.64|224.74|227.65|224.75|227.74|224.84|227.53|224.63|28
1652122220000|2022-05-09 18:50:20|227.67|224.77|227.51|224.61|227.78|224.88|227.31|224.41|30
1652122230000|2022-05-09 18:50:30|227.55|224.65|227.36|224.46|227.65|224.75|227.36|224.46|28
1652122240000|2022-05-09 18:50:40|227.31|224.41|227.19|224.29|227.31|224.41|226.89|223.99|37
1652122250000|2022-05-09 18:50:50|227.26|224.36|226.98|224.08|227.26|224.36|226.86|223.96|17
1652122260000|2022-05-09 18:51:00|226.95|224.05|227.41|224.51|227.41|224.51|226.78|223.88|31
1652122270000|2022-05-09 18:51:10|227.39|224.49|227.69|224.79|227.78|224.88|227.31|224.41|31
1652122280000|2022-05-09 18:51:20|227.62|224.72|227.84|224.94|227.84|224.94|227.48|224.58|28
1652122290000|2022-05-09 18:51:30|227.75|224.85|228.02|225.12|228.26|225.36|227.75|224.85|33
1652122300000|2022-05-09 18:51:40|228.01|225.11|228.5|225.6|228.54|225.64|227.95|225.05|32
1652122310000|2022-05-09 18:51:50|228.53|225.63|228.63|225.73|228.84|225.94|228.47|225.57|35
1652122320000|2022-05-09 18:52:00|228.7|225.8|229.5|226.6|229.5|226.6|228.68|225.78|33
1652122330000|2022-05-09 18:52:10|229.53|226.63|229.51|226.61|229.88|226.98|229.43|226.53|34
1652122340000|2022-05-09 18:52:20|229.61|226.71|229.74|226.84|229.86|226.96|229.55|226.65|38
1652122350000|2022-05-09 18:52:30|229.73|226.83|230.21|227.31|230.21|227.31|229.62|226.72|37
1652122360000|2022-05-09 18:52:40|230.23|227.33|230.07|227.17|230.31|227.41|229.93|227.03|31
1652122370000|2022-05-09 18:52:50|230.08|227.18|229.87|226.97|230.14|227.24|229.72|226.82|28
1652122380000|2022-05-09 18:53:00|229.82|226.92|230|227.1|230.03|227.13|229.8|226.9|27
1652122390000|2022-05-09 18:53:10|230.03|227.13|229.85|226.95|230.03|227.13|229.76|226.86|32
1652122400000|2022-05-09 18:53:20|229.8|226.9|229.62|226.72|229.83|226.93|229.43|226.53|34
1652122410000|2022-05-09 18:53:30|229.61|226.71|228.99|226.09|229.61|226.71|228.98|226.08|33
1652122420000|2022-05-09 18:53:40|228.96|226.06|228.76|225.86|229.17|226.27|228.62|225.72|35
1652122430000|2022-05-09 18:53:50|228.75|225.85|228.65|225.75|228.81|225.91|228.62|225.72|32
1652122440000|2022-05-09 18:54:00|228.67|225.77|228.85|225.95|229.09|226.19|228.67|225.77|32
1652122450000|2022-05-09 18:54:10|228.81|225.91|228.84|225.94|229.16|226.26|228.78|225.88|31
1652122460000|2022-05-09 18:54:20|228.82|225.92|228.93|226.03|228.96|226.06|228.66|225.76|34
1652122470000|2022-05-09 18:54:30|228.91|226.01|229.44|226.54|229.56|226.66|228.91|226.01|31
1652122480000|2022-05-09 18:54:40|229.36|226.46|229.08|226.18|229.42|226.52|229.05|226.15|29
1652122490000|2022-05-09 18:54:50|229.09|226.19|228.63|225.73|229.09|226.19|228.63|225.73|31
1652122500000|2022-05-09 18:55:00|228.65|225.75|229.02|226.12|229.03|226.13|228.59|225.69|28
1652122510000|2022-05-09 18:55:10|229.01|226.11|228.91|226.01|229.01|226.11|228.87|225.97|30
1652122520000|2022-05-09 18:55:20|228.92|226.02|229.04|226.14|229.08|226.18|228.92|226.02|30
1652122530000|2022-05-09 18:55:30|229.03|226.13|229.23|226.33|229.33|226.43|229.02|226.12|30
1652122540000|2022-05-09 18:55:40|229.2|226.3|229.37|226.47|229.46|226.56|229.2|226.3|34
1652122550000|2022-05-09 18:55:50|229.32|226.42|229.52|226.62|229.53|226.63|229.26|226.36|33
1652122560000|2022-05-09 18:56:00|229.51|226.61|229.37|226.47|229.51|226.61|229.25|226.35|29
1652122570000|2022-05-09 18:56:10|229.36|226.46|228.94|226.04|229.42|226.52|228.94|226.04|24
1652122580000|2022-05-09 18:56:20|228.95|226.05|229.68|226.78|229.68|226.78|228.95|226.05|33
1652122590000|2022-05-09 18:56:30|229.69|226.79|229.86|226.96|230.03|227.13|229.69|226.79|21
1652122600000|2022-05-09 18:56:40|229.82|226.92|230.29|227.39|230.29|227.39|229.82|226.92|33
1652122610000|2022-05-09 18:56:50|230.37|227.47|230.19|227.29|230.39|227.49|230.02|227.12|31
1652122620000|2022-05-09 18:57:00|230.2|227.3|230.24|227.34|230.39|227.49|230.09|227.19|34
1652122630000|2022-05-09 18:57:10|230.23|227.33|230.34|227.44|230.34|227.44|230.19|227.29|29
1652122640000|2022-05-09 18:57:20|230.35|227.45|230.4|227.5|230.63|227.73|230.34|227.44|31
1652122650000|2022-05-09 18:57:30|230.37|227.47|229.92|227.02|230.37|227.47|229.92|227.02|33
1652122660000|2022-05-09 18:57:40|229.91|227.01|229.68|226.78|230.14|227.24|229.68|226.78|32
1652122670000|2022-05-09 18:57:50|229.63|226.73|229.67|226.77|229.81|226.91|229.56|226.66|30
1652122680000|2022-05-09 18:58:00|229.63|226.73|229.39|226.49|229.63|226.73|229.39|226.49|29
1652122690000|2022-05-09 18:58:10|229.37|226.47|229.3|226.4|229.37|226.47|229.05|226.15|31
1652122700000|2022-05-09 18:58:20|229.27|226.37|229.17|226.27|229.43|226.53|229.14|226.24|30
1652122710000|2022-05-09 18:58:30|229.16|226.26|229.2|226.3|229.2|226.3|229.06|226.16|25
1652122720000|2022-05-09 18:58:40|229.18|226.28|228.91|226.01|229.18|226.28|228.91|226.01|31
1652122730000|2022-05-09 18:58:50|228.84|225.94|228.67|225.77|228.84|225.94|228.62|225.72|30
1652122740000|2022-05-09 18:59:00|228.6|225.7|228.51|225.61|228.6|225.7|228.49|225.59|21
1652122750000|2022-05-09 18:59:10|228.5|225.6|228.27|225.37|228.5|225.6|228.27|225.37|28
1652122760000|2022-05-09 18:59:20|228.25|225.35|228.16|225.26|228.31|225.41|228.11|225.21|31
1652122770000|2022-05-09 18:59:30|228.17|225.27|228.18|225.28|228.21|225.31|228|225.1|23
1652122780000|2022-05-09 18:59:40|228.15|225.25|228.12|225.22|228.15|225.25|228|225.1|30
1652122790000|2022-05-09 18:59:50|228.15|225.25|228.39|225.49|228.44|225.54|228.13|225.23|21
1652122800000|2022-05-09 19:00:00|228.42|225.52|228.25|225.35|228.67|225.77|228.25|225.35|30
1652122810000|2022-05-09 19:00:10|228.27|225.37|227.64|224.74|228.27|225.37|227.64|224.74|33
1652122820000|2022-05-09 19:00:20|227.65|224.75|227.34|224.44|227.66|224.76|227.29|224.39|35
1652122830000|2022-05-09 19:00:30|227.33|224.43|227.89|224.99|227.89|224.99|227.28|224.38|32
1652122840000|2022-05-09 19:00:40|227.93|225.03|227.86|224.96|227.96|225.06|227.66|224.76|25
1652122850000|2022-05-09 19:00:50|227.9|225|228.5|225.6|228.5|225.6|227.9|225|30
1652122860000|2022-05-09 19:01:00|228.48|225.58|229.27|226.37|229.27|226.37|228.47|225.57|38
1652122870000|2022-05-09 19:01:10|229.26|226.36|229.57|226.67|229.81|226.91|229.16|226.26|36
1652122880000|2022-05-09 19:01:20|229.52|226.62|229.91|227.01|230.08|227.18|229.44|226.54|35
1652122890000|2022-05-09 19:01:30|229.9|227|229.76|226.86|229.97|227.07|229.74|226.84|31
1652122900000|2022-05-09 19:01:40|229.77|226.87|229.37|226.47|229.87|226.97|229.37|226.47|34
1652122910000|2022-05-09 19:01:50|229.29|226.39|229.55|226.65|229.57|226.67|229.26|226.36|34
1652122920000|2022-05-09 19:02:00|229.56|226.66|229.22|226.32|229.57|226.67|229.09|226.19|29
1652122930000|2022-05-09 19:02:10|229.21|226.31|228.69|225.79|229.21|226.31|228.65|225.75|37
1652122940000|2022-05-09 19:02:20|228.7|225.8|229.08|226.18|229.38|226.48|228.7|225.8|37
1652122950000|2022-05-09 19:02:30|229.07|226.17|229.14|226.24|229.21|226.31|229.07|226.17|28
1652122960000|2022-05-09 19:02:40|229.13|226.23|229.11|226.21|229.15|226.25|229|226.1|30
1652122970000|2022-05-09 19:02:50|229.12|226.22|228.94|226.04|229.18|226.28|228.93|226.03|31
1652122980000|2022-05-09 19:03:00|228.93|226.03|228.82|225.92|228.93|226.03|228.75|225.85|23
1652122990000|2022-05-09 19:03:10|228.78|225.88|229.07|226.17|229.25|226.35|228.77|225.87|23
1652123000000|2022-05-09 19:03:20|229.08|226.18|228.96|226.06|229.18|226.28|228.9|226|34
1652123010000|2022-05-09 19:03:30|228.97|226.07|228.41|225.51|228.97|226.07|228.41|225.51|27
1652123020000|2022-05-09 19:03:40|228.4|225.5|228.55|225.65|228.59|225.69|228.34|225.44|30
1652123030000|2022-05-09 19:03:50|228.54|225.64|228.23|225.33|228.59|225.69|228.23|225.33|27
1652123040000|2022-05-09 19:04:00|228.16|225.26|227.76|224.86|228.16|225.26|227.72|224.82|33
1652123050000|2022-05-09 19:04:10|227.86|224.96|227.57|224.67|227.88|224.98|227.47|224.57|32
1652123060000|2022-05-09 19:04:20|227.58|224.68|227.61|224.71|227.95|225.05|227.58|224.68|34
1652123070000|2022-05-09 19:04:30|227.62|224.72|227.63|224.73|227.88|224.98|227.58|224.68|32
1652123080000|2022-05-09 19:04:40|227.64|224.74|227.57|224.67|227.73|224.83|227.55|224.65|31
1652123090000|2022-05-09 19:04:50|227.61|224.71|227.59|224.69|227.8|224.9|227.56|224.66|29
1652123100000|2022-05-09 19:05:00|227.57|224.67|227.78|224.88|227.8|224.9|227.54|224.64|25
1652123110000|2022-05-09 19:05:10|227.81|224.91|228.27|225.37|228.27|225.37|227.79|224.89|34
1652123120000|2022-05-09 19:05:20|228.28|225.38|228.24|225.34|228.4|225.5|228.23|225.33|35
1652123130000|2022-05-09 19:05:30|228.25|225.35|227.91|225.01|228.25|225.35|227.91|225.01|26
1652123140000|2022-05-09 19:05:40|227.87|224.97|227.79|224.89|227.89|224.99|227.73|224.83|28
1652123150000|2022-05-09 19:05:50|227.78|224.88|227.25|224.35|227.78|224.88|227.19|224.29|32
1652123160000|2022-05-09 19:06:00|227.19|224.29|227.44|224.54|227.57|224.67|227.19|224.29|28
1652123170000|2022-05-09 19:06:10|227.43|224.53|227.49|224.59|227.52|224.62|227.32|224.42|33
1652123180000|2022-05-09 19:06:20|227.48|224.58|227.44|224.54|227.53|224.63|227.39|224.49|29
1652123190000|2022-05-09 19:06:30|227.45|224.55|227.34|224.44|227.45|224.55|227.33|224.43|21
1652123200000|2022-05-09 19:06:40|227.35|224.45|227.54|224.64|227.54|224.64|227.35|224.45|27
1652123210000|2022-05-09 19:06:50|227.55|224.65|228.14|225.24|228.22|225.32|227.55|224.65|35
1652123220000|2022-05-09 19:07:00|228.24|225.34|228.6|225.7|228.61|225.71|228.24|225.34|35
1652123230000|2022-05-09 19:07:10|228.62|225.72|228.54|225.64|228.7|225.8|228.47|225.57|26
1652123240000|2022-05-09 19:07:20|228.59|225.69|228.62|225.72|228.75|225.85|228.57|225.67|33
1652123250000|2022-05-09 19:07:30|228.69|225.79|229.21|226.31|229.21|226.31|228.62|225.72|34
1652123260000|2022-05-09 19:07:40|229.15|226.25|228.95|226.05|229.23|226.33|228.95|226.05|29
1652123270000|2022-05-09 19:07:50|228.86|225.96|229.08|226.18|229.11|226.21|228.78|225.88|27
1652123280000|2022-05-09 19:08:00|229.06|226.16|229.09|226.19|229.1|226.2|228.96|226.06|23
1652123290000|2022-05-09 19:08:10|229.12|226.22|229.28|226.38|229.29|226.39|229.09|226.19|29
1652123300000|2022-05-09 19:08:20|229.27|226.37|229.15|226.25|229.3|226.4|229.13|226.23|21
1652123310000|2022-05-09 19:08:30|229.14|226.24|229.23|226.33|229.28|226.38|229.13|226.23|28
1652123320000|2022-05-09 19:08:40|229.26|226.36|229.21|226.31|229.29|226.39|229.1|226.2|30
1652123330000|2022-05-09 19:08:50|229.22|226.32|229.12|226.22|229.28|226.38|229.03|226.13|31
1652123340000|2022-05-09 19:09:00|229.08|226.18|228.43|225.53|229.08|226.18|228.43|225.53|28
1652123350000|2022-05-09 19:09:10|228.42|225.52|228.43|225.53|228.57|225.67|228.41|225.51|27
1652123360000|2022-05-09 19:09:20|228.41|225.51|228.17|225.27|228.42|225.52|228.09|225.19|31
1652123370000|2022-05-09 19:09:30|228.16|225.26|228.08|225.18|228.24|225.34|227.88|224.98|32
1652123380000|2022-05-09 19:09:40|228.09|225.19|228.19|225.29|228.29|225.39|228.09|225.19|34
1652123390000|2022-05-09 19:09:50|228.18|225.28|228.26|225.36|228.28|225.38|228.15|225.25|24
1652123400000|2022-05-09 19:10:00|228.23|225.33|228.41|225.51|228.47|225.57|228.16|225.26|30
1652123410000|2022-05-09 19:10:10|228.44|225.54|228.84|225.94|229.17|226.27|228.44|225.54|35
1652123420000|2022-05-09 19:10:20|228.93|226.03|229.29|226.39|229.35|226.45|228.85|225.95|34
1652123430000|2022-05-09 19:10:30|229.21|226.31|229.28|226.38|229.35|226.45|229.17|226.27|29
1652123440000|2022-05-09 19:10:40|229.26|226.36|229.45|226.55|229.63|226.73|229.26|226.36|35
1652123450000|2022-05-09 19:10:50|229.35|226.45|229.41|226.51|229.49|226.59|229.35|226.45|26
1652123460000|2022-05-09 19:11:00|229.45|226.55|229.68|226.78|229.68|226.78|229.35|226.45|35
1652123470000|2022-05-09 19:11:10|229.71|226.81|230.05|227.15|230.06|227.16|229.71|226.81|30
1652123480000|2022-05-09 19:11:20|230.08|227.18|230.2|227.3|230.48|227.58|230.04|227.14|31
1652123490000|2022-05-09 19:11:30|230.18|227.28|230.4|227.5|230.46|227.56|230.18|227.28|27
1652123500000|2022-05-09 19:11:40|230.39|227.49|230.37|227.47|230.42|227.52|230.25|227.35|25
1652123510000|2022-05-09 19:11:50|230.38|227.48|230.24|227.34|230.4|227.5|230.22|227.32|28
1652123520000|2022-05-09 19:12:00|230.21|227.31|229.87|226.97|230.21|227.31|229.69|226.79|32
1652123530000|2022-05-09 19:12:10|229.84|226.94|229.95|227.05|230|227.1|229.78|226.88|29
1652123540000|2022-05-09 19:12:20|229.94|227.04|230.28|227.38|230.28|227.38|229.94|227.04|31
1652123550000|2022-05-09 19:12:30|230.29|227.39|230.26|227.36|230.6|227.7|230.24|227.34|33
1652123560000|2022-05-09 19:12:40|230.25|227.35|230.17|227.27|230.32|227.42|230.14|227.24|32
1652123570000|2022-05-09 19:12:50|230.18|227.28|230.61|227.71|230.61|227.71|230.18|227.28|27
1652123580000|2022-05-09 19:13:00|230.6|227.7|230.89|227.99|230.91|228.01|230.57|227.67|34
1652123590000|2022-05-09 19:13:10|230.9|228|231.17|228.27|231.17|228.27|230.8|227.9|29
1652123600000|2022-05-09 19:13:20|231.2|228.3|231.09|228.19|231.34|228.44|230.98|228.08|30
1652123610000|2022-05-09 19:13:30|231.08|228.18|231.3|228.4|231.32|228.42|231.07|228.17|29
1652123620000|2022-05-09 19:13:40|231.32|228.42|231.05|228.15|231.32|228.42|231.05|228.15|23
1652123630000|2022-05-09 19:13:50|231.06|228.16|230.88|227.98|231.08|228.18|230.87|227.97|26
1652123640000|2022-05-09 19:14:00|230.87|227.97|230.63|227.73|230.97|228.07|230.63|227.73|30
1652123650000|2022-05-09 19:14:10|230.62|227.72|230.46|227.56|230.7|227.8|230.35|227.45|30
1652123660000|2022-05-09 19:14:20|230.47|227.57|230.57|227.67|230.67|227.77|230.43|227.53|21
1652123670000|2022-05-09 19:14:30|230.5|227.6|230.5|227.6|230.61|227.71|230.47|227.57|23
1652123680000|2022-05-09 19:14:40|230.48|227.58|230.5|227.6|230.52|227.62|230.38|227.48|24
1652123690000|2022-05-09 19:14:50|230.52|227.62|230.92|228.02|230.95|228.05|230.52|227.62|28
1652123700000|2022-05-09 19:15:00|230.94|228.04|231.19|228.29|231.28|228.38|230.88|227.98|32
1652123710000|2022-05-09 19:15:10|231.2|228.3|231.31|228.41|231.31|228.41|231.16|228.26|31
1652123720000|2022-05-09 19:15:20|231.36|228.46|231.46|228.56|231.67|228.77|231.35|228.45|35
1652123730000|2022-05-09 19:15:30|231.47|228.57|231.66|228.76|231.66|228.76|231.42|228.52|31
1652123740000|2022-05-09 19:15:40|231.65|228.75|231.62|228.72|231.65|228.75|231.49|228.59|29
1652123750000|2022-05-09 19:15:50|231.63|228.73|231.14|228.24|231.63|228.73|231.02|228.12|30
1652123760000|2022-05-09 19:16:00|231.15|228.25|230.81|227.91|231.17|228.27|230.67|227.77|31
1652123770000|2022-05-09 19:16:10|230.82|227.92|230.34|227.44|230.82|227.92|230.27|227.37|27
1652123780000|2022-05-09 19:16:20|230.37|227.47|230.48|227.58|230.48|227.58|230.27|227.37|22
1652123790000|2022-05-09 19:16:30|230.39|227.49|230.59|227.69|230.61|227.71|230.32|227.42|33
1652123800000|2022-05-09 19:16:40|230.57|227.67|230.34|227.44|230.57|227.67|230.29|227.39|27
1652123810000|2022-05-09 19:16:50|230.36|227.46|230.36|227.46|230.44|227.54|230.28|227.38|28
1652123820000|2022-05-09 19:17:00|230.35|227.45|230.2|227.3|230.36|227.46|230.19|227.29|30
1652123830000|2022-05-09 19:17:10|230.22|227.32|229.95|227.05|230.22|227.32|229.91|227.01|32
1652123840000|2022-05-09 19:17:20|229.97|227.07|229.6|226.7|229.99|227.09|229.58|226.68|26
1652123850000|2022-05-09 19:17:30|229.58|226.68|230.02|227.12|230.12|227.22|229.52|226.62|27
1652123860000|2022-05-09 19:17:40|229.97|227.07|229.76|226.86|229.97|227.07|229.76|226.86|23
1652123870000|2022-05-09 19:17:50|229.75|226.85|229.79|226.89|229.89|226.99|229.69|226.79|28
1652123880000|2022-05-09 19:18:00|229.8|226.9|229.76|226.86|229.81|226.91|229.54|226.64|34
1652123890000|2022-05-09 19:18:10|229.82|226.92|230.1|227.2|230.18|227.28|229.82|226.92|24
1652123900000|2022-05-09 19:18:20|230.11|227.21|230.12|227.22|230.25|227.35|230.11|227.21|30
1652123910000|2022-05-09 19:18:30|230.16|227.26|229.98|227.08|230.17|227.27|229.85|226.95|31
1652123920000|2022-05-09 19:18:40|229.99|227.09|230.03|227.13|230.03|227.13|229.8|226.9|26
1652123930000|2022-05-09 19:18:50|230.04|227.14|230.02|227.12|230.05|227.15|230.02|227.12|12
1652123940000|2022-05-09 19:19:00|230.03|227.13|230.09|227.19|230.23|227.33|230.03|227.13|21
1652123950000|2022-05-09 19:19:10|230.13|227.23|230.48|227.58|230.48|227.58|230.07|227.17|27
1652123960000|2022-05-09 19:19:20|230.5|227.6|230.47|227.57|230.54|227.64|230.41|227.51|22
1652123970000|2022-05-09 19:19:30|230.48|227.58|230.34|227.44|230.48|227.58|230.21|227.31|19
1652123980000|2022-05-09 19:19:40|230.31|227.41|230.31|227.41|230.32|227.42|230.23|227.33|26
1652123990000|2022-05-09 19:19:50|230.32|227.42|230.22|227.32|230.39|227.49|230.2|227.3|26
1652124000000|2022-05-09 19:20:00|230.19|227.29|230.06|227.16|230.21|227.31|230.06|227.16|20
1652124010000|2022-05-09 19:20:10|230.07|227.17|229.82|226.92|230.15|227.25|229.82|226.92|33
1652124020000|2022-05-09 19:20:20|229.85|226.95|229.76|226.86|229.88|226.98|229.73|226.83|28
1652124030000|2022-05-09 19:20:30|229.78|226.88|229.47|226.57|229.78|226.88|229.47|226.57|23
1652124040000|2022-05-09 19:20:40|229.48|226.58|229.26|226.36|229.48|226.58|229.22|226.32|30
1652124050000|2022-05-09 19:20:50|229.25|226.35|229.18|226.28|229.28|226.38|228.87|225.97|35
1652124060000|2022-05-09 19:21:00|229.15|226.25|228.85|225.95|229.15|226.25|228.85|225.95|27
1652124070000|2022-05-09 19:21:10|228.87|225.97|228.79|225.89|229.02|226.12|228.79|225.89|27
1652124080000|2022-05-09 19:21:20|228.84|225.94|228.57|225.67|228.85|225.95|228.5|225.6|29
1652124090000|2022-05-09 19:21:30|228.58|225.68|228.52|225.62|228.63|225.73|228.51|225.61|34
1652124100000|2022-05-09 19:21:40|228.53|225.63|228.5|225.6|228.54|225.64|228.46|225.56|24
1652124110000|2022-05-09 19:21:50|228.42|225.52|228.24|225.34|228.42|225.52|228.18|225.28|30
1652124120000|2022-05-09 19:22:00|228.25|225.35|228.68|225.78|228.79|225.89|228.17|225.27|33
1652124130000|2022-05-09 19:22:10|228.76|225.86|229.19|226.29|229.26|226.36|228.72|225.82|34
1652124140000|2022-05-09 19:22:20|229.18|226.28|229.09|226.19|229.24|226.34|229.01|226.11|34
1652124150000|2022-05-09 19:22:30|229.11|226.21|228.97|226.07|229.14|226.24|228.91|226.01|27
1652124160000|2022-05-09 19:22:40|228.95|226.05|228.46|225.56|229.01|226.11|228.46|225.56|32
1652124170000|2022-05-09 19:22:50|228.47|225.57|228.37|225.47|228.63|225.73|228.37|225.47|27
1652124180000|2022-05-09 19:23:00|228.35|225.45|228.38|225.48|228.38|225.48|228.27|225.37|21
1652124190000|2022-05-09 19:23:10|228.42|225.52|228.33|225.43|228.44|225.54|228.32|225.42|18
1652124200000|2022-05-09 19:23:20|228.29|225.39|228.31|225.41|228.49|225.59|228.19|225.29|33
1652124210000|2022-05-09 19:23:30|228.29|225.39|228.55|225.65|228.55|225.65|228.27|225.37|29
1652124220000|2022-05-09 19:23:40|228.54|225.64|228.73|225.83|228.81|225.91|228.54|225.64|28
1652124230000|2022-05-09 19:23:50|228.69|225.79|228.67|225.77|228.75|225.85|228.65|225.75|21
1652124240000|2022-05-09 19:24:00|228.69|225.79|228.64|225.74|228.72|225.82|228.62|225.72|22
1652124250000|2022-05-09 19:24:10|228.62|225.72|228.4|225.5|228.62|225.72|228.4|225.5|24
1652124260000|2022-05-09 19:24:20|228.39|225.49|228.41|225.51|228.41|225.51|228.36|225.46|16
1652124270000|2022-05-09 19:24:30|228.39|225.49|228.4|225.5|228.41|225.51|228.39|225.49|7
1652124280000|2022-05-09 19:24:40|228.37|225.47|228.5|225.6|228.51|225.61|228.35|225.45|23
1652124290000|2022-05-09 19:24:50|228.51|225.61|228.5|225.6|228.59|225.69|228.46|225.56|27
1652124300000|2022-05-09 19:25:00|228.54|225.64|228.56|225.66|228.57|225.67|228.45|225.55|18
1652124310000|2022-05-09 19:25:10|228.54|225.64|228.59|225.69|228.81|225.91|228.54|225.64|31
1652124320000|2022-05-09 19:25:20|228.6|225.7|228.6|225.7|228.61|225.71|228.54|225.64|17
1652124330000|2022-05-09 19:25:30|228.59|225.69|228.47|225.57|228.59|225.69|228.36|225.46|17
1652124340000|2022-05-09 19:25:40|228.46|225.56|228.6|225.7|228.6|225.7|228.46|225.56|19
1652124350000|2022-05-09 19:25:50|228.61|225.71|228.77|225.87|228.77|225.87|228.61|225.71|19
1652124360000|2022-05-09 19:26:00|228.81|225.91|228.92|226.02|229.07|226.17|228.73|225.83|33
1652124370000|2022-05-09 19:26:10|228.91|226.01|229.55|226.65|229.55|226.65|228.91|226.01|34
1652124380000|2022-05-09 19:26:20|229.54|226.64|229.47|226.57|229.55|226.65|229.4|226.5|27
1652124390000|2022-05-09 19:26:30|229.46|226.56|229.34|226.44|229.46|226.56|229.31|226.41|24
1652124400000|2022-05-09 19:26:40|229.33|226.43|229.05|226.15|229.36|226.46|229.05|226.15|23
1652124410000|2022-05-09 19:26:50|229.08|226.18|228.78|225.88|229.08|226.18|228.76|225.86|24
1652124420000|2022-05-09 19:27:00|228.76|225.86|228.38|225.48|228.76|225.86|228.38|225.48|31
1652124430000|2022-05-09 19:27:10|228.37|225.47|228.71|225.81|228.71|225.81|228.36|225.46|30
1652124440000|2022-05-09 19:27:20|228.7|225.8|228.64|225.74|228.72|225.82|228.62|225.72|27
1652124450000|2022-05-09 19:27:30|228.61|225.71|228.56|225.66|228.67|225.77|228.46|225.56|26
1652124460000|2022-05-09 19:27:40|228.58|225.68|228.59|225.69|228.66|225.76|228.53|225.63|24
1652124470000|2022-05-09 19:27:50|228.58|225.68|228.42|225.52|228.59|225.69|228.42|225.52|22
1652124480000|2022-05-09 19:28:00|228.41|225.51|228.4|225.5|228.41|225.51|228.31|225.41|17
1652124490000|2022-05-09 19:28:10|228.39|225.49|228.43|225.53|228.45|225.55|228.38|225.48|24
1652124500000|2022-05-09 19:28:20|228.42|225.52|228.6|225.7|228.6|225.7|228.37|225.47|30
1652124510000|2022-05-09 19:28:30|228.65|225.75|228.47|225.57|228.69|225.79|228.44|225.54|31
1652124520000|2022-05-09 19:28:40|228.44|225.54|228.47|225.57|228.51|225.61|228.41|225.51|25
1652124530000|2022-05-09 19:28:50|228.45|225.55|228.23|225.33|228.45|225.55|228.23|225.33|20
1652124540000|2022-05-09 19:29:00|228.19|225.29|228.03|225.13|228.19|225.29|227.82|224.92|27
1652124550000|2022-05-09 19:29:10|228.02|225.12|227.8|224.9|228.06|225.16|227.8|224.9|24
1652124560000|2022-05-09 19:29:20|227.79|224.89|227.77|224.87|227.82|224.92|227.63|224.73|19
1652124570000|2022-05-09 19:29:30|227.78|224.88|227.65|224.75|227.87|224.97|227.62|224.72|24
1652124580000|2022-05-09 19:29:40|227.66|224.76|227.83|224.93|227.83|224.93|227.61|224.71|18
1652124590000|2022-05-09 19:29:50|227.8|224.9|228.08|225.18|228.08|225.18|227.8|224.9|27
1652124600000|2022-05-09 19:30:00|228.17|225.27|227.89|224.99|228.25|225.35|227.85|224.95|22
1652124610000|2022-05-09 19:30:10|227.91|225.01|228.31|225.41|228.31|225.41|227.91|225.01|30
1652124620000|2022-05-09 19:30:20|228.3|225.4|228.23|225.33|228.39|225.49|228.11|225.21|31
1652124630000|2022-05-09 19:30:30|228.21|225.31|228.4|225.5|228.4|225.5|228.16|225.26|29
1652124640000|2022-05-09 19:30:40|228.45|225.55|228.61|225.71|228.61|225.71|228.44|225.54|23
1652124650000|2022-05-09 19:30:50|228.57|225.67|229.15|226.25|229.15|226.25|228.57|225.67|34
1652124660000|2022-05-09 19:31:00|229.17|226.27|229.24|226.34|229.33|226.43|229.17|226.27|26
1652124670000|2022-05-09 19:31:10|229.23|226.33|229.35|226.45|229.4|226.5|229.22|226.32|22
1652124680000|2022-05-09 19:31:20|229.34|226.44|229.02|226.12|229.38|226.48|228.99|226.09|26
1652124690000|2022-05-09 19:31:30|228.98|226.08|228.43|225.53|229.03|226.13|228.36|225.46|36
1652124700000|2022-05-09 19:31:40|228.44|225.54|228.3|225.4|228.44|225.54|228.25|225.35|22
1652124710000|2022-05-09 19:31:50|228.36|225.46|228.74|225.84|228.87|225.97|228.36|225.46|32
1652124720000|2022-05-09 19:32:00|228.58|225.68|228.14|225.24|228.58|225.68|228.09|225.19|35
1652124730000|2022-05-09 19:32:10|228.13|225.23|228.12|225.22|228.25|225.35|228.03|225.13|29
1652124740000|2022-05-09 19:32:20|228.11|225.21|228.18|225.28|228.27|225.37|228.05|225.15|27
1652124750000|2022-05-09 19:32:30|228.19|225.29|227.87|224.97|228.19|225.29|227.81|224.91|19
1652124760000|2022-05-09 19:32:40|227.88|224.98|227.89|224.99|227.92|225.02|227.82|224.92|24
1652124770000|2022-05-09 19:32:50|227.87|224.97|227.6|224.7|227.87|224.97|227.59|224.69|20
1652124780000|2022-05-09 19:33:00|227.59|224.69|227.77|224.87|227.77|224.87|227.55|224.65|24
1652124790000|2022-05-09 19:33:10|227.75|224.85|227.75|224.85|227.78|224.88|227.46|224.56|35
1652124800000|2022-05-09 19:33:20|227.8|224.9|228.28|225.38|228.31|225.41|227.8|224.9|33
1652124810000|2022-05-09 19:33:30|228.32|225.42|228.42|225.52|228.44|225.54|228.26|225.36|29
1652124820000|2022-05-09 19:33:40|228.45|225.55|228.07|225.17|228.6|225.7|228.07|225.17|33
1652124830000|2022-05-09 19:33:50|228.06|225.16|228.29|225.39|228.31|225.41|228.06|225.16|24
1652124840000|2022-05-09 19:34:00|228.24|225.34|228.03|225.13|228.25|225.35|227.96|225.06|24
1652124850000|2022-05-09 19:34:10|228.02|225.12|227.57|224.67|228.02|225.12|227.55|224.65|28
1652124860000|2022-05-09 19:34:20|227.56|224.66|227.71|224.81|227.74|224.84|227.49|224.59|21
1652124870000|2022-05-09 19:34:30|227.69|224.79|227.82|224.92|227.86|224.96|227.68|224.78|17
1652124880000|2022-05-09 19:34:40|227.85|224.95|227.67|224.77|227.85|224.95|227.63|224.73|20
1652124890000|2022-05-09 19:34:50|227.66|224.76|227.82|224.92|227.82|224.92|227.35|224.45|35
1652124900000|2022-05-09 19:35:00|227.77|224.87|227.72|224.82|227.82|224.92|227.59|224.69|30
1652124910000|2022-05-09 19:35:10|227.8|224.9|227.32|224.42|227.82|224.92|227.32|224.42|23
1652124920000|2022-05-09 19:35:20|227.34|224.44|227.28|224.38|227.56|224.66|227.23|224.33|31
1652124930000|2022-05-09 19:35:30|227.27|224.37|227.53|224.63|227.59|224.69|227.27|224.37|25
1652124940000|2022-05-09 19:35:40|227.52|224.62|227.32|224.42|227.52|224.62|227.3|224.4|28
1652124950000|2022-05-09 19:35:50|227.31|224.41|227.24|224.34|227.33|224.43|227.22|224.32|19
1652124960000|2022-05-09 19:36:00|227.23|224.33|227.43|224.53|227.5|224.6|227.23|224.33|27
1652124970000|2022-05-09 19:36:10|227.44|224.54|227.39|224.49|227.54|224.64|227.39|224.49|20
1652124980000|2022-05-09 19:36:20|227.38|224.48|227.59|224.69|227.62|224.72|227.37|224.47|27
1652124990000|2022-05-09 19:36:30|227.62|224.72|227.84|224.94|227.9|225|227.55|224.65|27
1652125000000|2022-05-09 19:36:40|227.9|225|228.05|225.15|228.05|225.15|227.88|224.98|22
1652125010000|2022-05-09 19:36:50|228.06|225.16|228.3|225.4|228.3|225.4|228.04|225.14|20
1652125020000|2022-05-09 19:37:00|228.31|225.41|229.02|226.12|229.02|226.12|228.31|225.41|35
1652125030000|2022-05-09 19:37:10|229.06|226.16|229.42|226.52|229.61|226.71|229.06|226.16|34
1652125040000|2022-05-09 19:37:20|229.44|226.54|229.06|226.16|229.46|226.56|228.97|226.07|34
1652125050000|2022-05-09 19:37:30|229.07|226.17|229.4|226.5|229.57|226.67|229.07|226.17|26
1652125060000|2022-05-09 19:37:40|229.33|226.43|229.7|226.8|229.74|226.84|229.22|226.32|31
1652125070000|2022-05-09 19:37:50|229.71|226.81|229.95|227.05|229.98|227.08|229.69|226.79|32
1652125080000|2022-05-09 19:38:00|229.96|227.06|229.63|226.73|229.96|227.06|229.62|226.72|25
1652125090000|2022-05-09 19:38:10|229.62|226.72|229.77|226.87|229.85|226.95|229.47|226.57|28
1652125100000|2022-05-09 19:38:20|229.73|226.83|229.52|226.62|229.74|226.84|229.52|226.62|25
1652125110000|2022-05-09 19:38:30|229.53|226.63|229.65|226.75|229.65|226.75|229.52|226.62|27
1652125120000|2022-05-09 19:38:40|229.66|226.76|229.57|226.67|229.68|226.78|229.57|226.67|27
1652125130000|2022-05-09 19:38:50|229.56|226.66|229.83|226.93|229.89|226.99|229.51|226.61|34
1652125140000|2022-05-09 19:39:00|229.84|226.94|229.85|226.95|229.88|226.98|229.71|226.81|33
1652125150000|2022-05-09 19:39:10|229.86|226.96|229.87|226.97|229.94|227.04|229.86|226.96|20
1652125160000|2022-05-09 19:39:20|229.88|226.98|229.62|226.72|229.88|226.98|229.62|226.72|27
1652125170000|2022-05-09 19:39:30|229.66|226.76|229.8|226.9|229.84|226.94|229.64|226.74|22
1652125180000|2022-05-09 19:39:40|229.81|226.91|230.44|227.54|230.44|227.54|229.8|226.9|30
1652125190000|2022-05-09 19:39:50|230.43|227.53|230.65|227.75|230.65|227.75|230.39|227.49|25
1652125200000|2022-05-09 19:40:00|230.6|227.7|230.74|227.84|230.79|227.89|230.57|227.67|29
1652125210000|2022-05-09 19:40:10|230.73|227.83|230.5|227.6|230.76|227.86|230.5|227.6|22
1652125220000|2022-05-09 19:40:20|230.44|227.54|230.08|227.18|230.44|227.54|230.08|227.18|30
1652125230000|2022-05-09 19:40:30|230.07|227.17|229.83|226.93|230.08|227.18|229.79|226.89|30
1652125240000|2022-05-09 19:40:40|229.84|226.94|229.91|227.01|229.97|227.07|229.83|226.93|27
1652125250000|2022-05-09 19:40:50|229.93|227.03|229.86|226.96|229.93|227.03|229.78|226.88|24
1652125260000|2022-05-09 19:41:00|229.87|226.97|229.85|226.95|230|227.1|229.85|226.95|27
1652125270000|2022-05-09 19:41:10|229.86|226.96|230.17|227.27|230.21|227.31|229.85|226.95|29
1652125280000|2022-05-09 19:41:20|230.16|227.26|230.07|227.17|230.22|227.32|230.02|227.12|25
1652125290000|2022-05-09 19:41:30|230.06|227.16|230.1|227.2|230.1|227.2|229.99|227.09|24
1652125300000|2022-05-09 19:41:40|230.18|227.28|230.22|227.32|230.29|227.39|230.15|227.25|29
1652125310000|2022-05-09 19:41:50|230.18|227.28|229.97|227.07|230.18|227.28|229.91|227.01|23
1652125320000|2022-05-09 19:42:00|229.96|227.06|229.56|226.66|229.97|227.07|229.48|226.58|35
1652125330000|2022-05-09 19:42:10|229.58|226.68|229.44|226.54|229.68|226.78|229.44|226.54|19
1652125340000|2022-05-09 19:42:20|229.46|226.56|229.51|226.61|229.53|226.63|229.44|226.54|19
1652125350000|2022-05-09 19:42:30|229.52|226.62|229.35|226.45|229.63|226.73|229.35|226.45|28
1652125360000|2022-05-09 19:42:40|229.34|226.44|229.26|226.36|229.35|226.45|229.24|226.34|18
1652125370000|2022-05-09 19:42:50|229.28|226.38|228.91|226.01|229.29|226.39|228.89|225.99|26
1652125380000|2022-05-09 19:43:00|228.88|225.98|228.76|225.86|228.95|226.05|228.76|225.86|26
1652125390000|2022-05-09 19:43:10|228.69|225.79|228.61|225.71|228.69|225.79|228.57|225.67|23
1652125400000|2022-05-09 19:43:20|228.62|225.72|228.35|225.45|228.64|225.74|228.35|225.45|28
1652125410000|2022-05-09 19:43:30|228.33|225.43|228.4|225.5|228.46|225.56|228.26|225.36|25
1652125420000|2022-05-09 19:43:40|228.39|225.49|228.17|225.27|228.47|225.57|228.15|225.25|26
1652125430000|2022-05-09 19:43:50|228.15|225.25|228.35|225.45|228.4|225.5|228.13|225.23|26
1652125440000|2022-05-09 19:44:00|228.34|225.44|228.41|225.51|228.41|225.51|228.23|225.33|22
1652125450000|2022-05-09 19:44:10|228.35|225.45|228.19|225.29|228.35|225.45|228.19|225.29|21
1652125460000|2022-05-09 19:44:20|228.17|225.27|227.89|224.99|228.18|225.28|227.89|224.99|27
1652125470000|2022-05-09 19:44:30|227.86|224.96|228.44|225.54|228.44|225.54|227.83|224.93|32
1652125480000|2022-05-09 19:44:40|228.49|225.59|228.54|225.64|228.7|225.8|228.48|225.58|33
1652125490000|2022-05-09 19:44:50|228.52|225.62|228.66|225.76|228.68|225.78|228.42|225.52|24
1652125500000|2022-05-09 19:45:00|228.67|225.77|228.8|225.9|228.88|225.98|228.66|225.76|33
1652125510000|2022-05-09 19:45:10|228.78|225.88|228.46|225.56|228.78|225.88|228.46|225.56|27
1652125520000|2022-05-09 19:45:20|228.44|225.54|228.26|225.36|228.44|225.54|228.26|225.36|25
1652125530000|2022-05-09 19:45:30|228.27|225.37|228.34|225.44|228.38|225.48|228.12|225.22|26
1652125540000|2022-05-09 19:45:40|228.38|225.48|228.22|225.32|228.43|225.53|228.18|225.28|23
1652125550000|2022-05-09 19:45:50|228.23|225.33|228.07|225.17|228.23|225.33|228.07|225.17|18
1652125560000|2022-05-09 19:46:00|228.06|225.16|227.94|225.04|228.1|225.2|227.86|224.96|27
1652125570000|2022-05-09 19:46:10|227.99|225.09|227.6|224.7|228.02|225.12|227.6|224.7|26
1652125580000|2022-05-09 19:46:20|227.56|224.66|227.75|224.85|228.01|225.11|227.53|224.63|33
1652125590000|2022-05-09 19:46:30|227.74|224.84|227.33|224.43|227.74|224.84|227.33|224.43|29
1652125600000|2022-05-09 19:46:40|227.39|224.49|227|224.1|227.39|224.49|226.91|224.01|27
1652125610000|2022-05-09 19:46:50|226.99|224.09|227.12|224.22|227.14|224.24|226.92|224.02|31
1652125620000|2022-05-09 19:47:00|227.14|224.24|227.26|224.36|227.35|224.45|227.14|224.24|28
1652125630000|2022-05-09 19:47:10|227.23|224.33|227.24|224.34|227.3|224.4|227.2|224.3|23
1652125640000|2022-05-09 19:47:20|227.23|224.33|226.98|224.08|227.32|224.42|226.98|224.08|28
1652125650000|2022-05-09 19:47:30|226.95|224.05|226.95|224.05|227.07|224.17|226.92|224.02|33
1652125660000|2022-05-09 19:47:40|226.96|224.06|227.03|224.13|227.03|224.13|226.75|223.85|24
1652125670000|2022-05-09 19:47:50|226.98|224.08|226.99|224.09|227.1|224.2|226.94|224.04|29
1652125680000|2022-05-09 19:48:00|227.01|224.11|226.94|224.04|227.03|224.13|226.8|223.9|30
1652125690000|2022-05-09 19:48:10|227|224.1|227.03|224.13|227.09|224.19|226.92|224.02|29
1652125700000|2022-05-09 19:48:20|227.04|224.14|227.59|224.69|227.6|224.7|227.04|224.14|30
1652125710000|2022-05-09 19:48:30|227.6|224.7|227.52|224.62|227.64|224.74|227.52|224.62|29
1652125720000|2022-05-09 19:48:40|227.47|224.57|227.17|224.27|227.5|224.6|227.12|224.22|28
1652125730000|2022-05-09 19:48:50|227.19|224.29|227.43|224.53|227.56|224.66|227.19|224.29|30
1652125740000|2022-05-09 19:49:00|227.42|224.52|227.42|224.52|227.51|224.61|227.34|224.44|29
1652125750000|2022-05-09 19:49:10|227.43|224.53|227.4|224.5|227.44|224.54|227.37|224.47|21
1652125760000|2022-05-09 19:49:20|227.39|224.49|227.22|224.32|227.44|224.54|227.19|224.29|24
1652125770000|2022-05-09 19:49:30|227.23|224.33|227.37|224.47|227.38|224.48|227.23|224.33|31
1652125780000|2022-05-09 19:49:40|227.36|224.46|227.18|224.28|227.36|224.46|227.18|224.28|26
1652125790000|2022-05-09 19:49:50|227.15|224.25|226.98|224.08|227.15|224.25|226.9|224|30
1652125800000|2022-05-09 19:50:00|227.06|224.16|227.25|224.35|227.26|224.36|227.06|224.16|30
1652125810000|2022-05-09 19:50:10|227.22|224.32|226.8|223.9|227.22|224.32|226.8|223.9|30
1652125820000|2022-05-09 19:50:20|226.74|223.84|226.83|223.93|226.85|223.95|226.56|223.66|35
1652125830000|2022-05-09 19:50:30|226.86|223.96|226.8|223.9|227.01|224.11|226.79|223.89|26
1652125840000|2022-05-09 19:50:40|226.81|223.91|226.94|224.04|227.08|224.18|226.81|223.91|29
1652125850000|2022-05-09 19:50:50|226.92|224.02|227.01|224.11|227.08|224.18|226.92|224.02|27
1652125860000|2022-05-09 19:51:00|227.07|224.17|227.19|224.29|227.2|224.3|227|224.1|34
1652125870000|2022-05-09 19:51:10|227.18|224.28|226.8|223.9|227.18|224.28|226.8|223.9|27
1652125880000|2022-05-09 19:51:20|226.83|223.93|226.35|223.45|226.83|223.93|226.32|223.42|25
1652125890000|2022-05-09 19:51:30|226.34|223.44|226.98|224.08|226.98|224.08|226.28|223.38|30
1652125900000|2022-05-09 19:51:40|227|224.1|226.76|223.86|227.02|224.12|226.76|223.86|34
1652125910000|2022-05-09 19:51:50|226.77|223.87|226.68|223.78|226.84|223.94|226.66|223.76|37
1652125920000|2022-05-09 19:52:00|226.71|223.81|226.61|223.71|226.77|223.87|226.46|223.56|32
1652125930000|2022-05-09 19:52:10|226.6|223.7|226.81|223.91|226.81|223.91|226.51|223.61|31
1652125940000|2022-05-09 19:52:20|226.79|223.89|226.9|224|226.96|224.06|226.79|223.89|29
1652125950000|2022-05-09 19:52:30|226.94|224.04|227.19|224.29|227.19|224.29|226.94|224.04|24
1652125960000|2022-05-09 19:52:40|227.27|224.37|227.77|224.87|227.77|224.87|227.27|224.37|35
1652125970000|2022-05-09 19:52:50|227.78|224.88|227.74|224.84|227.93|225.03|227.74|224.84|30
1652125980000|2022-05-09 19:53:00|227.78|224.88|227.63|224.73|227.78|224.88|227.43|224.53|32
1652125990000|2022-05-09 19:53:10|227.64|224.74|227.71|224.81|227.72|224.82|227.46|224.56|35
1652126000000|2022-05-09 19:53:20|227.74|224.84|227.88|224.98|227.88|224.98|227.74|224.84|22
1652126010000|2022-05-09 19:53:30|227.95|225.05|228.13|225.23|228.22|225.32|227.94|225.04|29
1652126020000|2022-05-09 19:53:40|228.17|225.27|228.49|225.59|228.49|225.59|228.09|225.19|29
1652126030000|2022-05-09 19:53:50|228.41|225.51|228.87|225.97|228.92|226.02|228.28|225.38|34
1652126040000|2022-05-09 19:54:00|228.92|226.02|228.9|226|228.95|226.05|228.83|225.93|24
1652126050000|2022-05-09 19:54:10|228.89|225.99|228.54|225.64|228.89|225.99|228.54|225.64|35
1652126060000|2022-05-09 19:54:20|228.52|225.62|228.41|225.51|228.61|225.71|228.41|225.51|30
1652126070000|2022-05-09 19:54:30|228.44|225.54|228.53|225.63|228.6|225.7|228.43|225.53|20
1652126080000|2022-05-09 19:54:40|228.54|225.64|228.5|225.6|228.6|225.7|228.19|225.29|31
1652126090000|2022-05-09 19:54:50|228.52|225.62|228.19|225.29|228.52|225.62|228.19|225.29|34
1652126100000|2022-05-09 19:55:00|228.2|225.3|228.82|225.92|228.82|225.92|228.2|225.3|32
1652126110000|2022-05-09 19:55:10|228.83|225.93|228.89|225.99|228.9|226|228.78|225.88|24
1652126120000|2022-05-09 19:55:20|228.87|225.97|229.26|226.36|229.28|226.38|228.87|225.97|23
1652126130000|2022-05-09 19:55:30|229.27|226.37|230.43|227.53|230.43|227.53|229.19|226.29|37
1652126140000|2022-05-09 19:55:40|230.4|227.5|230.27|227.37|230.4|227.5|230.16|227.26|30
1652126150000|2022-05-09 19:55:50|230.34|227.44|231.4|228.5|231.41|228.51|230.34|227.44|35
1652126160000|2022-05-09 19:56:00|231.38|228.48|231.02|228.12|231.38|228.48|230.82|227.92|34
1652126170000|2022-05-09 19:56:10|230.99|228.09|230.82|227.92|231.04|228.14|230.75|227.85|38
1652126180000|2022-05-09 19:56:20|230.71|227.81|230.87|227.97|230.9|228|230.61|227.71|34
1652126190000|2022-05-09 19:56:30|230.8|227.9|230.74|227.84|230.85|227.95|230.63|227.73|32
1652126200000|2022-05-09 19:56:40|230.77|227.87|230.79|227.89|230.87|227.97|230.71|227.81|23
1652126210000|2022-05-09 19:56:50|230.78|227.88|231.14|228.24|231.14|228.24|230.78|227.88|29
1652126220000|2022-05-09 19:57:00|231.11|228.21|231.58|228.68|231.65|228.75|231.11|228.21|35
1652126230000|2022-05-09 19:57:10|231.68|228.78|231.62|228.72|231.75|228.85|231.41|228.51|31
1652126240000|2022-05-09 19:57:20|231.64|228.74|231.94|229.04|231.97|229.07|231.64|228.74|23
1652126250000|2022-05-09 19:57:30|231.98|229.08|232.28|229.38|232.31|229.41|231.98|229.08|34
1652126260000|2022-05-09 19:57:40|232.27|229.37|232.33|229.43|232.36|229.46|232.2|229.3|28
1652126270000|2022-05-09 19:57:50|232.3|229.4|232.38|229.48|232.44|229.54|232.25|229.35|29
1652126280000|2022-05-09 19:58:00|232.45|229.55|231.89|228.99|232.45|229.55|231.85|228.95|32
1652126290000|2022-05-09 19:58:10|231.84|228.94|232.15|229.25|232.16|229.26|231.76|228.86|28
1652126300000|2022-05-09 19:58:20|232.14|229.24|232.29|229.39|232.29|229.39|232.05|229.15|29
1652126310000|2022-05-09 19:58:30|232.27|229.37|232.16|229.26|232.32|229.42|232.16|229.26|27
1652126320000|2022-05-09 19:58:40|232.19|229.29|231.9|229|232.19|229.29|231.89|228.99|28
1652126330000|2022-05-09 19:58:50|231.92|229.02|232.52|229.62|232.52|229.62|231.71|228.81|33
1652126340000|2022-05-09 19:59:00|232.48|229.58|232.2|229.3|232.77|229.87|232.07|229.17|38
1652126350000|2022-05-09 19:59:10|232.04|229.14|231.6|228.7|232.08|229.18|231.59|228.69|32
1652126360000|2022-05-09 19:59:20|231.59|228.69|231.74|228.84|231.74|228.84|231.42|228.52|33
1652126370000|2022-05-09 19:59:30|231.73|228.83|231.72|228.82|231.8|228.9|231.54|228.64|32
1652126380000|2022-05-09 19:59:40|231.69|228.79|231.63|228.73|231.76|228.86|231.63|228.73|19
1652126390000|2022-05-09 19:59:50|231.64|228.74|231.88|228.98|231.9|229|231.62|228.72|34
1652126400000|2022-05-09 20:00:00|231.8|228.9|231.59|228.69|232.01|229.11|231.59|228.69|35
1652126410000|2022-05-09 20:00:10|231.58|228.68|231.81|228.91|231.84|228.94|231.51|228.61|30
1652126420000|2022-05-09 20:00:20|231.79|228.89|231.69|228.79|231.79|228.89|231.53|228.63|32
1652126430000|2022-05-09 20:00:30|231.7|228.8|232.24|229.34|232.24|229.34|231.69|228.79|35
1652126440000|2022-05-09 20:00:40|232.23|229.33|232.6|229.7|232.6|229.7|232.23|229.33|36
1652126450000|2022-05-09 20:00:50|232.54|229.64|232.9|230|233|230.1|232.54|229.64|30
1652126460000|2022-05-09 20:01:00|232.91|230.01|233.12|230.22|233.12|230.22|232.66|229.76|33
1652126470000|2022-05-09 20:01:10|233.06|230.16|233.22|230.32|233.41|230.51|232.92|230.02|35
1652126480000|2022-05-09 20:01:20|233.21|230.31|233.73|230.83|233.79|230.89|233.21|230.31|36
1652126490000|2022-05-09 20:01:30|233.74|230.84|233.5|230.6|234.03|231.13|233.46|230.56|33
1652126500000|2022-05-09 20:01:40|233.46|230.56|233.25|230.35|233.46|230.56|233.1|230.2|36
1652126510000|2022-05-09 20:01:50|233.26|230.36|233.53|230.63|233.58|230.68|233.26|230.36|28
1652126520000|2022-05-09 20:02:00|233.46|230.56|233.3|230.4|233.47|230.57|233.29|230.39|26
1652126530000|2022-05-09 20:02:10|233.26|230.36|232.99|230.09|233.26|230.36|232.8|229.9|29
1652126540000|2022-05-09 20:02:20|232.98|230.08|232.72|229.82|233.03|230.13|232.7|229.8|35
1652126550000|2022-05-09 20:02:30|232.67|229.77|232.67|229.77|232.68|229.78|232.3|229.4|31
1652126560000|2022-05-09 20:02:40|232.66|229.76|232.9|230|232.9|230|232.57|229.67|31
1652126570000|2022-05-09 20:02:50|232.89|229.99|232.76|229.86|232.9|230|232.66|229.76|27
1652126580000|2022-05-09 20:03:00|232.74|229.84|232.84|229.94|232.9|230|232.72|229.82|23
1652126590000|2022-05-09 20:03:10|232.86|229.96|232.86|229.96|233.05|230.15|232.78|229.88|30
1652126600000|2022-05-09 20:03:20|232.85|229.95|233.18|230.28|233.18|230.28|232.85|229.95|34
1652126610000|2022-05-09 20:03:30|233.21|230.31|233.46|230.56|233.47|230.57|233.21|230.31|36
1652126620000|2022-05-09 20:03:40|233.36|230.46|233.49|230.59|233.5|230.6|233.35|230.45|32
1652126630000|2022-05-09 20:03:50|233.5|230.6|233.58|230.68|233.65|230.75|233.46|230.56|29
1652126640000|2022-05-09 20:04:00|233.57|230.67|233.46|230.56|233.64|230.74|233.45|230.55|34
1652126650000|2022-05-09 20:04:10|233.47|230.57|233.95|231.05|234.09|231.19|233.47|230.57|34
1652126660000|2022-05-09 20:04:20|233.96|231.06|233.97|231.07|234|231.1|233.84|230.94|24
1652126670000|2022-05-09 20:04:30|233.87|230.97|233.36|230.46|233.87|230.97|233.36|230.46|36
1652126680000|2022-05-09 20:04:40|233.3|230.4|233.61|230.71|233.69|230.79|232.99|230.09|32
1652126690000|2022-05-09 20:04:50|233.64|230.74|233.82|230.92|233.82|230.92|233.44|230.54|30
1652126700000|2022-05-09 20:05:00|233.91|231.01|233.85|230.95|233.93|231.03|233.72|230.82|27
1652126710000|2022-05-09 20:05:10|233.78|230.88|233.66|230.76|233.82|230.92|233.51|230.61|29
1652126720000|2022-05-09 20:05:20|233.7|230.8|233.33|230.43|233.7|230.8|233.33|230.43|32
1652126730000|2022-05-09 20:05:30|233.32|230.42|233.32|230.42|233.34|230.44|233.21|230.31|24
1652126740000|2022-05-09 20:05:40|233.33|230.43|233.34|230.44|233.35|230.45|233.27|230.37|23
1652126750000|2022-05-09 20:05:50|233.33|230.43|233.22|230.32|233.34|230.44|233.2|230.3|16
1652126760000|2022-05-09 20:06:00|233.21|230.31|232.97|230.07|233.22|230.32|232.94|230.04|27
1652126770000|2022-05-09 20:06:10|233.01|230.11|233.3|230.4|233.38|230.48|233.01|230.11|29
1652126780000|2022-05-09 20:06:20|233.29|230.39|233.48|230.58|233.48|230.58|233.27|230.37|20
1652126790000|2022-05-09 20:06:30|233.46|230.56|233.56|230.66|233.81|230.91|233.46|230.56|33
1652126800000|2022-05-09 20:06:40|233.64|230.74|233.97|231.07|233.97|231.07|233.51|230.61|29
1652126810000|2022-05-09 20:06:50|234.09|231.19|233.96|231.06|234.17|231.27|233.85|230.95|33
1652126820000|2022-05-09 20:07:00|233.97|231.07|234.09|231.19|234.21|231.31|233.91|231.01|33
1652126830000|2022-05-09 20:07:10|234.12|231.22|234.59|231.69|234.59|231.69|234.08|231.18|29
1652126840000|2022-05-09 20:07:20|234.55|231.65|234.33|231.43|234.55|231.65|234.31|231.41|30
1652126850000|2022-05-09 20:07:30|234.39|231.49|234.63|231.73|234.66|231.76|234.38|231.48|33
1652126860000|2022-05-09 20:07:40|234.65|231.75|234.39|231.49|234.73|231.83|234.39|231.49|30
1652126870000|2022-05-09 20:07:50|234.34|231.44|234.43|231.53|234.43|231.53|234.22|231.32|27
1652126880000|2022-05-09 20:08:00|234.41|231.51|234.25|231.35|234.43|231.53|234.12|231.22|28
1652126890000|2022-05-09 20:08:10|234.23|231.33|233.97|231.07|234.23|231.33|233.97|231.07|24
1652126900000|2022-05-09 20:08:20|233.96|231.06|233.71|230.81|233.97|231.07|233.65|230.75|33
1652126910000|2022-05-09 20:08:30|233.67|230.77|233.85|230.95|233.85|230.95|233.48|230.58|27
1652126920000|2022-05-09 20:08:40|233.84|230.94|233.93|231.03|233.97|231.07|233.77|230.87|33
1652126930000|2022-05-09 20:08:50|233.91|231.01|233.8|230.9|233.95|231.05|233.8|230.9|27
1652126940000|2022-05-09 20:09:00|233.79|230.89|233.7|230.8|233.79|230.89|233.65|230.75|30
1652126950000|2022-05-09 20:09:10|233.72|230.82|233.97|231.07|233.97|231.07|233.72|230.82|30
1652126960000|2022-05-09 20:09:20|233.96|231.06|234.23|231.33|234.3|231.4|233.96|231.06|31
1652126970000|2022-05-09 20:09:30|234.26|231.36|234.32|231.42|234.32|231.42|234.18|231.28|26
1652126980000|2022-05-09 20:09:40|234.29|231.39|234.71|231.81|234.76|231.86|234.29|231.39|25
1652126990000|2022-05-09 20:09:50|234.68|231.78|234.49|231.59|234.72|231.82|234.49|231.59|30
1652127000000|2022-05-09 20:10:00|234.5|231.6|234.35|231.45|234.57|231.67|234.34|231.44|26
1652127010000|2022-05-09 20:10:10|234.36|231.46|234.51|231.61|234.51|231.61|234.33|231.43|31
1652127020000|2022-05-09 20:10:20|234.47|231.57|234.84|231.94|234.89|231.99|234.47|231.57|33
1652127030000|2022-05-09 20:10:30|234.74|231.84|234.81|231.91|234.86|231.96|234.74|231.84|25
1652127040000|2022-05-09 20:10:40|234.82|231.92|235.27|232.37|235.27|232.37|234.82|231.92|22
1652127050000|2022-05-09 20:10:50|235.28|232.38|234.52|231.62|235.43|232.53|234.52|231.62|35
1652127060000|2022-05-09 20:11:00|234.53|231.63|234.73|231.83|234.75|231.85|234.22|231.32|30
1652127070000|2022-05-09 20:11:10|234.77|231.87|234.77|231.87|234.91|232.01|234.67|231.77|34
1652127080000|2022-05-09 20:11:20|234.75|231.85|234.75|231.85|234.84|231.94|234.64|231.74|32
1652127090000|2022-05-09 20:11:30|234.73|231.83|234.51|231.61|234.81|231.91|234.51|231.61|32
1652127100000|2022-05-09 20:11:40|234.52|231.62|234.82|231.92|234.83|231.93|234.52|231.62|22
1652127110000|2022-05-09 20:11:50|234.83|231.93|234.91|232.01|234.95|232.05|234.81|231.91|28
1652127120000|2022-05-09 20:12:00|234.92|232.02|235.18|232.28|235.19|232.29|234.91|232.01|26
1652127130000|2022-05-09 20:12:10|235.17|232.27|235.4|232.5|235.4|232.5|235.05|232.15|26
1652127140000|2022-05-09 20:12:20|235.41|232.51|235.42|232.52|235.44|232.54|235.26|232.36|28
1652127150000|2022-05-09 20:12:30|235.43|232.53|235.12|232.22|235.53|232.63|235.08|232.18|30
1652127160000|2022-05-09 20:12:40|235.14|232.24|234.99|232.09|235.23|232.33|234.9|232|34
1652127170000|2022-05-09 20:12:50|235.01|232.11|235.19|232.29|235.2|232.3|235.01|232.11|29
1652127180000|2022-05-09 20:13:00|235.14|232.24|235.42|232.52|235.44|232.54|235|232.1|29
1652127190000|2022-05-09 20:13:10|235.4|232.5|235.88|232.98|235.88|232.98|235.26|232.36|29
1652127200000|2022-05-09 20:13:20|235.84|232.94|235.6|232.7|235.85|232.95|235.55|232.65|30
1652127210000|2022-05-09 20:13:30|235.61|232.71|235.67|232.77|235.82|232.92|235.61|232.71|30
1652127220000|2022-05-09 20:13:40|235.66|232.76|236.01|233.11|236.01|233.11|235.63|232.73|30
1652127230000|2022-05-09 20:13:50|236.02|233.12|236.08|233.18|236.32|233.42|236.02|233.12|37
1652127240000|2022-05-09 20:14:00|236.09|233.19|236.6|233.7|236.73|233.83|236.09|233.19|29
1652127250000|2022-05-09 20:14:10|236.62|233.72|236.48|233.58|236.63|233.73|236.28|233.38|34
1652127260000|2022-05-09 20:14:20|236.52|233.62|236.65|233.75|236.75|233.85|236.11|233.21|37
1652127270000|2022-05-09 20:14:30|236.66|233.76|236.63|233.73|237.01|234.11|236.63|233.73|32
1652127280000|2022-05-09 20:14:40|236.6|233.7|236.57|233.67|236.67|233.77|236.24|233.34|34
1652127290000|2022-05-09 20:14:50|236.59|233.69|236.53|233.63|237.05|234.15|236.52|233.62|38
1652127300000|2022-05-09 20:15:00|236.41|233.51|236.33|233.43|236.59|233.69|236.29|233.39|35
1652127310000|2022-05-09 20:15:10|236.43|233.53|236.36|233.46|236.45|233.55|236.27|233.37|34
1652127320000|2022-05-09 20:15:20|236.31|233.41|236.11|233.21|236.31|233.41|235.81|232.91|35
1652127330000|2022-05-09 20:15:30|236.09|233.19|235.64|232.74|236.09|233.19|235.42|232.52|36
1652127340000|2022-05-09 20:15:40|235.66|232.76|235.42|232.52|235.66|232.76|235.19|232.29|33
1652127350000|2022-05-09 20:15:50|235.44|232.54|235.36|232.46|235.58|232.68|235.36|232.46|37
1652127360000|2022-05-09 20:16:00|235.37|232.47|235.51|232.61|235.55|232.65|235.36|232.46|31
1652127370000|2022-05-09 20:16:10|235.52|232.62|235.41|232.51|235.57|232.67|235.21|232.31|36
1652127380000|2022-05-09 20:16:20|235.38|232.48|235.24|232.34|235.48|232.58|235.23|232.33|32
1652127390000|2022-05-09 20:16:30|235.25|232.35|234.93|232.03|235.3|232.4|234.77|231.87|29
1652127400000|2022-05-09 20:16:40|234.94|232.04|234.98|232.08|235.07|232.17|234.92|232.02|25
1652127410000|2022-05-09 20:16:50|234.99|232.09|235.05|232.15|235.16|232.26|234.98|232.08|23
1652127420000|2022-05-09 20:17:00|235.04|232.14|235.28|232.38|235.31|232.41|235.04|232.14|28
1652127430000|2022-05-09 20:17:10|235.31|232.41|235.44|232.54|235.59|232.69|235.31|232.41|28
1652127440000|2022-05-09 20:17:20|235.43|232.53|235.55|232.65|235.63|232.73|235.43|232.53|30
1652127450000|2022-05-09 20:17:30|235.51|232.61|235.19|232.29|235.53|232.63|235.11|232.21|30
1652127460000|2022-05-09 20:17:40|235.14|232.24|235.24|232.34|235.24|232.34|235.02|232.12|22
1652127470000|2022-05-09 20:17:50|235.29|232.39|235.03|232.13|235.31|232.41|234.88|231.98|34
1652127480000|2022-05-09 20:18:00|235.04|232.14|235.27|232.37|235.27|232.37|234.89|231.99|24
1652127490000|2022-05-09 20:18:10|235.25|232.35|235.03|232.13|235.26|232.36|234.95|232.05|28
1652127500000|2022-05-09 20:18:20|235.05|232.15|234.97|232.07|235.16|232.26|234.97|232.07|24
1652127510000|2022-05-09 20:18:30|234.95|232.05|234.96|232.06|235.17|232.27|234.95|232.05|30
1652127520000|2022-05-09 20:18:40|234.91|232.01|234.72|231.82|234.95|232.05|234.68|231.78|32
1652127530000|2022-05-09 20:18:50|234.46|231.56|234.47|231.57|234.47|231.57|234.27|231.37|22
1652127540000|2022-05-09 20:19:00|234.46|231.56|234.75|231.85|235|232.1|234.42|231.52|35
1652127550000|2022-05-09 20:19:10|234.73|231.83|234.59|231.69|234.73|231.83|234.58|231.68|35
1652127560000|2022-05-09 20:19:20|234.58|231.68|234.5|231.6|234.58|231.68|234.37|231.47|31
1652127570000|2022-05-09 20:19:30|234.49|231.59|234.52|231.62|234.64|231.74|234.47|231.57|33
1652127580000|2022-05-09 20:19:40|234.53|231.63|234.49|231.59|234.54|231.64|234.46|231.56|23
1652127590000|2022-05-09 20:19:50|234.5|231.6|234.62|231.72|234.69|231.79|234.49|231.59|23
1652127600000|2022-05-09 20:20:00|234.65|231.75|234.95|232.05|234.98|232.08|234.64|231.74|25
1652127610000|2022-05-09 20:20:10|234.91|232.01|234.78|231.88|234.91|232.01|234.61|231.71|31
1652127620000|2022-05-09 20:20:20|234.8|231.9|235.07|232.17|235.08|232.18|234.8|231.9|24
1652127630000|2022-05-09 20:20:30|235.09|232.19|235.17|232.27|235.17|232.27|234.98|232.08|27
1652127640000|2022-05-09 20:20:40|235.13|232.23|235.36|232.46|235.48|232.58|235.13|232.23|29
1652127650000|2022-05-09 20:20:50|235.46|232.56|235.59|232.69|235.69|232.79|235.41|232.51|35
1652127660000|2022-05-09 20:21:00|235.62|232.72|235.37|232.47|235.65|232.75|235.09|232.19|34
1652127670000|2022-05-09 20:21:10|235.39|232.49|235.42|232.52|235.48|232.58|235.17|232.27|29
1652127680000|2022-05-09 20:21:20|235.43|232.53|235.05|232.15|235.43|232.53|235.05|232.15|28
1652127690000|2022-05-09 20:21:30|235.07|232.17|234.94|232.04|235.08|232.18|234.81|231.91|26
1652127700000|2022-05-09 20:21:40|234.93|232.03|234.88|231.98|235.01|232.11|234.86|231.96|24
1652127710000|2022-05-09 20:21:50|234.85|231.95|234.86|231.96|234.9|232|234.71|231.81|25
1652127720000|2022-05-09 20:22:00|234.87|231.97|235.08|232.18|235.1|232.2|234.75|231.85|30
1652127730000|2022-05-09 20:22:10|235.1|232.2|235.06|232.16|235.23|232.33|235.01|232.11|23
1652127740000|2022-05-09 20:22:20|235.05|232.15|235.21|232.31|235.25|232.35|235.03|232.13|26
1652127750000|2022-05-09 20:22:30|235.18|232.28|235.37|232.47|235.37|232.47|235.03|232.13|28
1652127760000|2022-05-09 20:22:40|235.36|232.46|235.1|232.2|235.56|232.66|235.1|232.2|33
1652127770000|2022-05-09 20:22:50|235.11|232.21|235.37|232.47|235.47|232.57|235.11|232.21|28
1652127780000|2022-05-09 20:23:00|235.38|232.48|235.46|232.56|235.55|232.65|235.36|232.46|31
1652127790000|2022-05-09 20:23:10|235.45|232.55|235.23|232.33|235.45|232.55|235.21|232.31|22
1652127800000|2022-05-09 20:23:20|235.22|232.32|234.73|231.83|235.3|232.4|234.73|231.83|31
1652127810000|2022-05-09 20:23:30|234.63|231.73|234.24|231.34|234.63|231.73|234.24|231.34|35
1652127820000|2022-05-09 20:23:40|234.27|231.37|234.38|231.48|234.63|231.73|234.22|231.32|29
1652127830000|2022-05-09 20:23:50|234.39|231.49|234.59|231.69|234.59|231.69|234.39|231.49|32
1652127840000|2022-05-09 20:24:00|234.61|231.71|234.72|231.82|234.77|231.87|234.57|231.67|27
1652127850000|2022-05-09 20:24:10|234.73|231.83|234.53|231.63|234.84|231.94|234.5|231.6|25
1652127860000|2022-05-09 20:24:20|234.55|231.65|234.68|231.78|234.73|231.83|234.51|231.61|25
1652127870000|2022-05-09 20:24:30|234.67|231.77|234.8|231.9|234.8|231.9|234.67|231.77|25
1652127880000|2022-05-09 20:24:40|234.82|231.92|234.94|232.04|234.97|232.07|234.81|231.91|27
1652127890000|2022-05-09 20:24:50|234.93|232.03|235.05|232.15|235.07|232.17|234.87|231.97|29
1652127900000|2022-05-09 20:25:00|235.01|232.11|234.98|232.08|235.13|232.23|234.92|232.02|27
1652127910000|2022-05-09 20:25:10|234.93|232.03|235.16|232.26|235.16|232.26|234.93|232.03|24
1652127920000|2022-05-09 20:25:20|235.14|232.24|235.38|232.48|235.43|232.53|235.13|232.23|30
1652127930000|2022-05-09 20:25:30|235.39|232.49|235.84|232.94|235.84|232.94|235.39|232.49|25
1652127940000|2022-05-09 20:25:40|235.83|232.93|236.18|233.28|236.18|233.28|235.8|232.9|28
1652127950000|2022-05-09 20:25:50|236.2|233.3|236.1|233.2|236.3|233.4|236.04|233.14|22
1652127960000|2022-05-09 20:26:00|236.08|233.18|236.19|233.29|236.19|233.29|235.99|233.09|25
1652127970000|2022-05-09 20:26:10|236.16|233.26|236.11|233.21|236.25|233.35|236.08|233.18|28
1652127980000|2022-05-09 20:26:20|236.13|233.23|236.26|233.36|236.38|233.48|236.13|233.23|22
1652127990000|2022-05-09 20:26:30|236.22|233.32|236.3|233.4|236.33|233.43|236.07|233.17|30
1652128000000|2022-05-09 20:26:40|236.29|233.39|236.29|233.39|236.33|233.43|236.22|233.32|30
1652128010000|2022-05-09 20:26:50|236.32|233.42|236.25|233.35|236.35|233.45|236.25|233.35|17
1652128020000|2022-05-09 20:27:00|236.24|233.34|236.23|233.33|236.32|233.42|236.23|233.33|23
1652128030000|2022-05-09 20:27:10|236.22|233.32|236.43|233.53|236.44|233.54|236.1|233.2|30
1652128040000|2022-05-09 20:27:20|236.44|233.54|236.68|233.78|236.82|233.92|236.43|233.53|28
1652128050000|2022-05-09 20:27:30|236.73|233.83|236.51|233.61|236.75|233.85|236.51|233.61|24
1652128060000|2022-05-09 20:27:40|236.49|233.59|236.16|233.26|236.52|233.62|236.16|233.26|22
1652128070000|2022-05-09 20:27:50|236.15|233.25|235.99|233.09|236.15|233.25|235.99|233.09|26
1652128080000|2022-05-09 20:28:00|235.96|233.06|236.04|233.14|236.05|233.15|235.86|232.96|29
1652128090000|2022-05-09 20:28:10|236.02|233.12|235.75|232.85|236.03|233.13|235.73|232.83|27
1652128100000|2022-05-09 20:28:20|235.74|232.84|235.58|232.68|235.79|232.89|235.45|232.55|32
1652128110000|2022-05-09 20:28:30|235.56|232.66|235.54|232.64|235.59|232.69|235.44|232.54|25
1652128120000|2022-05-09 20:28:40|235.56|232.66|235.44|232.54|235.57|232.67|235.44|232.54|31
1652128130000|2022-05-09 20:28:50|235.51|232.61|235.27|232.37|235.54|232.64|235.21|232.31|23
1652128140000|2022-05-09 20:29:00|235.25|232.35|235.37|232.47|235.41|232.51|235.25|232.35|22
1652128150000|2022-05-09 20:29:10|235.38|232.48|235.07|232.17|235.38|232.48|235.03|232.13|24
1652128160000|2022-05-09 20:29:20|235.06|232.16|235.14|232.24|235.16|232.26|234.92|232.02|27
1652128170000|2022-05-09 20:29:30|235.11|232.21|235.02|232.12|235.11|232.21|235.02|232.12|18
1652128180000|2022-05-09 20:29:40|234.99|232.09|235.12|232.22|235.12|232.22|234.78|231.88|26
1652128190000|2022-05-09 20:29:50|235.13|232.23|235|232.1|235.18|232.28|235|232.1|28
1652128200000|2022-05-09 20:30:00|234.99|232.09|235.31|232.41|235.35|232.45|234.99|232.09|27
1652128210000|2022-05-09 20:30:10|235.41|232.51|235.29|232.39|235.71|232.81|235.29|232.39|34
1652128220000|2022-05-09 20:30:20|235.21|232.31|235.03|232.13|235.21|232.31|234.93|232.03|36
1652128230000|2022-05-09 20:30:30|235.01|232.11|234.85|231.95|235.07|232.17|234.85|231.95|32
1652128240000|2022-05-09 20:30:40|234.84|231.94|234.84|231.94|235|232.1|234.48|231.58|35
1652128250000|2022-05-09 20:30:50|234.87|231.97|234.76|231.86|234.87|231.97|234.67|231.77|27
1652128260000|2022-05-09 20:31:00|234.78|231.88|234.76|231.86|234.78|231.88|234.44|231.54|33
1652128270000|2022-05-09 20:31:10|234.62|231.72|234.49|231.59|234.62|231.72|234.49|231.59|17
1652128280000|2022-05-09 20:31:20|234.51|231.61|234.28|231.38|234.51|231.61|234.23|231.33|24
1652128290000|2022-05-09 20:31:30|234.3|231.4|234.15|231.25|234.35|231.45|234.13|231.23|20
1652128300000|2022-05-09 20:31:40|234.18|231.28|233.7|230.8|234.18|231.28|233.7|230.8|27
1652128310000|2022-05-09 20:31:50|233.67|230.77|233.8|230.9|233.88|230.98|233.61|230.71|12
1652128320000|2022-05-09 20:32:00|233.78|230.88|233.73|230.83|233.84|230.94|233.68|230.78|25
1652128330000|2022-05-09 20:32:10|233.74|230.84|233.84|230.94|233.87|230.97|233.63|230.73|21
1652128340000|2022-05-09 20:32:20|233.61|230.71|233.42|230.52|233.61|230.71|233.27|230.37|29
1652128350000|2022-05-09 20:32:30|233.45|230.55|233.52|230.62|233.52|230.62|233.33|230.43|29
1652128360000|2022-05-09 20:32:40|233.54|230.64|233.48|230.58|233.55|230.65|233.39|230.49|24
1652128370000|2022-05-09 20:32:50|233.5|230.6|233.54|230.64|233.63|230.73|233.5|230.6|24
1652128380000|2022-05-09 20:33:00|233.56|230.66|233.67|230.77|233.67|230.77|233.55|230.65|29
1652128390000|2022-05-09 20:33:10|233.65|230.75|234.16|231.26|234.16|231.26|233.65|230.75|31
1652128400000|2022-05-09 20:33:20|234.17|231.27|234.03|231.13|234.37|231.47|233.96|231.06|34
1652128410000|2022-05-09 20:33:30|234.02|231.12|233.89|230.99|234.08|231.18|233.79|230.89|34
1652128420000|2022-05-09 20:33:40|233.88|230.98|233.82|230.92|233.88|230.98|233.75|230.85|24
1652128430000|2022-05-09 20:33:50|233.8|230.9|233.94|231.04|233.96|231.06|233.78|230.88|22
1652128440000|2022-05-09 20:34:00|233.93|231.03|233.89|230.99|234.04|231.14|233.89|230.99|20
1652128450000|2022-05-09 20:34:10|233.88|230.98|234.06|231.16|234.06|231.16|233.78|230.88|27
1652128460000|2022-05-09 20:34:20|234.07|231.17|233.79|230.89|234.07|231.17|233.69|230.79|33
1652128470000|2022-05-09 20:34:30|233.76|230.86|233.89|230.99|234.03|231.13|233.75|230.85|27
1652128480000|2022-05-09 20:34:40|233.88|230.98|233.85|230.95|233.89|230.99|233.79|230.89|27
1652128490000|2022-05-09 20:34:50|233.86|230.96|233.82|230.92|233.94|231.04|233.82|230.92|19
1652128500000|2022-05-09 20:35:00|233.89|230.99|234.05|231.15|234.25|231.35|233.85|230.95|24
1652128510000|2022-05-09 20:35:10|234.13|231.23|233.95|231.05|234.18|231.28|233.94|231.04|25
1652128520000|2022-05-09 20:35:20|233.94|231.04|233.74|230.84|233.95|231.05|233.69|230.79|30
1652128530000|2022-05-09 20:35:30|233.71|230.81|233.69|230.79|233.79|230.89|233.65|230.75|22
1652128540000|2022-05-09 20:35:40|233.68|230.78|233.56|230.66|233.69|230.79|233.49|230.59|20
1652128550000|2022-05-09 20:35:50|233.55|230.65|233.58|230.68|233.68|230.78|233.52|230.62|23
1652128560000|2022-05-09 20:36:00|233.56|230.66|233.6|230.7|233.63|230.73|233.56|230.66|15
1652128570000|2022-05-09 20:36:10|233.61|230.71|233.51|230.61|233.61|230.71|233.42|230.52|24
1652128580000|2022-05-09 20:36:20|233.53|230.63|233.51|230.61|233.74|230.84|233.51|230.61|33
1652128590000|2022-05-09 20:36:30|233.59|230.69|233.58|230.68|233.6|230.7|233.51|230.61|18
1652128600000|2022-05-09 20:36:40|233.59|230.69|233.51|230.61|233.6|230.7|233.5|230.6|14
1652128610000|2022-05-09 20:36:50|233.52|230.62|233.49|230.59|233.59|230.69|233.49|230.59|17
1652128620000|2022-05-09 20:37:00|233.48|230.58|233.45|230.55|233.65|230.75|233.45|230.55|21
1652128630000|2022-05-09 20:37:10|233.48|230.58|233.63|230.73|233.63|230.73|233.34|230.44|27
1652128640000|2022-05-09 20:37:20|233.65|230.75|233.66|230.76|233.69|230.79|233.62|230.72|20
1652128650000|2022-05-09 20:37:30|233.65|230.75|233.52|230.62|233.65|230.75|233.51|230.61|24
1652128660000|2022-05-09 20:37:40|233.51|230.61|233.33|230.43|233.56|230.66|233.31|230.41|23
1652128670000|2022-05-09 20:37:50|233.34|230.44|232.94|230.04|233.36|230.46|232.88|229.98|29
1652128680000|2022-05-09 20:38:00|232.93|230.03|232.88|229.98|232.97|230.07|232.85|229.95|18
1652128690000|2022-05-09 20:38:10|232.82|229.92|232.84|229.94|232.93|230.03|232.67|229.77|31
1652128700000|2022-05-09 20:38:20|232.85|229.95|232.59|229.69|232.85|229.95|232.56|229.66|34
1652128710000|2022-05-09 20:38:30|232.61|229.71|232.48|229.58|232.61|229.71|232.32|229.42|33
1652128720000|2022-05-09 20:38:40|232.47|229.57|232.37|229.47|232.64|229.74|232.37|229.47|21
1652128730000|2022-05-09 20:38:50|232.38|229.48|232.17|229.27|232.48|229.58|232.14|229.24|30
1652128740000|2022-05-09 20:39:00|232.19|229.29|232.42|229.52|232.42|229.52|232.17|229.27|29
1652128750000|2022-05-09 20:39:10|232.43|229.53|232.32|229.42|232.58|229.68|232.31|229.41|28
1652128760000|2022-05-09 20:39:20|232.28|229.38|232.36|229.46|232.39|229.49|232.22|229.32|29
1652128770000|2022-05-09 20:39:30|232.34|229.44|232.39|229.49|232.54|229.64|232.34|229.44|27
1652128780000|2022-05-09 20:39:40|232.38|229.48|232.15|229.25|232.41|229.51|232.13|229.23|31
1652128790000|2022-05-09 20:39:50|232.12|229.22|232.04|229.14|232.17|229.27|231.98|229.08|31
1652128800000|2022-05-09 20:40:00|232.01|229.11|232.18|229.28|232.23|229.33|231.89|228.99|31
1652128810000|2022-05-09 20:40:10|232.21|229.31|232.36|229.46|232.39|229.49|232.21|229.31|27
1652128820000|2022-05-09 20:40:20|232.37|229.47|232.03|229.13|232.37|229.47|232.01|229.11|33
1652128830000|2022-05-09 20:40:30|232.02|229.12|232.11|229.21|232.24|229.34|232.02|229.12|28
1652128840000|2022-05-09 20:40:40|232.12|229.22|231.98|229.08|232.17|229.27|231.98|229.08|24
1652128850000|2022-05-09 20:40:50|231.97|229.07|231.82|228.92|231.98|229.08|231.64|228.74|30
1652128860000|2022-05-09 20:41:00|231.84|228.94|231.63|228.73|231.84|228.94|231.59|228.69|26
1652128870000|2022-05-09 20:41:10|231.65|228.75|231.52|228.62|231.9|229|231.52|228.62|32
1652128880000|2022-05-09 20:41:20|231.51|228.61|231.63|228.73|231.83|228.93|231.35|228.45|31
1652128890000|2022-05-09 20:41:30|231.71|228.81|231.7|228.8|231.84|228.94|231.67|228.77|25
1652128900000|2022-05-09 20:41:40|231.73|228.83|231.54|228.64|231.79|228.89|231.52|228.62|31
1652128910000|2022-05-09 20:41:50|231.51|228.61|231.46|228.56|231.52|228.62|231.38|228.48|27
1652128920000|2022-05-09 20:42:00|231.45|228.55|231.67|228.77|231.7|228.8|231.43|228.53|14
1652128930000|2022-05-09 20:42:10|231.71|228.81|231.79|228.89|231.79|228.89|231.67|228.77|22
1652128940000|2022-05-09 20:42:20|231.81|228.91|232.21|229.31|232.3|229.4|231.79|228.89|30
1652128950000|2022-05-09 20:42:30|232.29|229.39|232.16|229.26|232.32|229.42|232.14|229.24|31
1652128960000|2022-05-09 20:42:40|232.17|229.27|231.85|228.95|232.31|229.41|231.85|228.95|33
1652128970000|2022-05-09 20:42:50|231.84|228.94|231.93|229.03|232.04|229.14|231.84|228.94|29
1652128980000|2022-05-09 20:43:00|231.9|229|232.16|229.26|232.16|229.26|231.89|228.99|36
1652128990000|2022-05-09 20:43:10|232.15|229.25|232.34|229.44|232.46|229.56|232.15|229.25|30
1652129000000|2022-05-09 20:43:20|232.32|229.42|232.28|229.38|232.39|229.49|232.19|229.29|35
1652129010000|2022-05-09 20:43:30|232.29|229.39|232.31|229.41|232.31|229.41|232.06|229.16|31
1652129020000|2022-05-09 20:43:40|232.35|229.45|232.1|229.2|232.36|229.46|232.1|229.2|17
1652129030000|2022-05-09 20:43:50|232.14|229.24|232.08|229.18|232.18|229.28|232.08|229.18|17
1652129040000|2022-05-09 20:44:00|232.09|229.19|231.66|228.76|232.09|229.19|231.64|228.74|29
1652129050000|2022-05-09 20:44:10|231.65|228.75|231.03|228.13|231.69|228.79|231.03|228.13|31
1652129060000|2022-05-09 20:44:20|231.15|228.25|230.99|228.09|231.22|228.32|230.92|228.02|33
1652129070000|2022-05-09 20:44:30|230.9|228|230.75|227.85|230.99|228.09|230.71|227.81|26
1652129080000|2022-05-09 20:44:40|230.56|227.66|231.04|228.14|231.04|228.14|230.53|227.63|32
1652129090000|2022-05-09 20:44:50|231.02|228.12|231.09|228.19|231.09|228.19|230.88|227.98|30
1652129100000|2022-05-09 20:45:00|231.05|228.15|230.75|227.85|231.05|228.15|230.7|227.8|29
1652129110000|2022-05-09 20:45:10|230.77|227.87|231.17|228.27|231.17|228.27|230.77|227.87|30
1652129120000|2022-05-09 20:45:20|231.15|228.25|231.56|228.66|231.56|228.66|231.14|228.24|33
1652129130000|2022-05-09 20:45:30|231.58|228.68|231|228.1|231.61|228.71|231|228.1|35
1652129140000|2022-05-09 20:45:40|231.02|228.12|230.66|227.76|231.02|228.12|230.57|227.67|31
1652129150000|2022-05-09 20:45:50|230.7|227.8|231.16|228.26|231.16|228.26|230.7|227.8|32
1652129160000|2022-05-09 20:46:00|231.12|228.22|231.04|228.14|231.19|228.29|230.93|228.03|27
1652129170000|2022-05-09 20:46:10|231.09|228.19|231.09|228.19|231.09|228.19|230.95|228.05|30
1652129180000|2022-05-09 20:46:20|231.1|228.2|231.08|228.18|231.17|228.27|231.08|228.18|28
1652129190000|2022-05-09 20:46:30|231.07|228.17|231.34|228.44|231.34|228.44|231.07|228.17|29
1652129200000|2022-05-09 20:46:40|231.36|228.46|231.29|228.39|231.43|228.53|231.27|228.37|23
1652129210000|2022-05-09 20:46:50|231.31|228.41|231.75|228.85|231.76|228.86|231.31|228.41|27
1652129220000|2022-05-09 20:47:00|231.72|228.82|231.5|228.6|231.72|228.82|231.35|228.45|24
1652129230000|2022-05-09 20:47:10|231.51|228.61|231.69|228.79|231.69|228.79|231.42|228.52|20
1652129240000|2022-05-09 20:47:20|231.7|228.8|231.82|228.92|232.01|229.11|231.7|228.8|26
1652129250000|2022-05-09 20:47:30|231.81|228.91|231.82|228.92|231.84|228.94|231.67|228.77|22
1652129260000|2022-05-09 20:47:40|231.84|228.94|232.11|229.21|232.11|229.21|231.77|228.87|22
1652129270000|2022-05-09 20:47:50|232.1|229.2|231.89|228.99|232.1|229.2|231.89|228.99|29
1652129280000|2022-05-09 20:48:00|231.88|228.98|231.96|229.06|232.03|229.13|231.88|228.98|22
1652129290000|2022-05-09 20:48:10|231.94|229.04|231.49|228.59|231.94|229.04|231.49|228.59|29
1652129300000|2022-05-09 20:48:20|231.47|228.57|231.37|228.47|231.53|228.63|231.31|228.41|22
1652129310000|2022-05-09 20:48:30|231.36|228.46|231.5|228.6|231.53|228.63|231.32|228.42|23
1652129320000|2022-05-09 20:48:40|231.49|228.59|231.73|228.83|231.86|228.96|231.49|228.59|31
1652129330000|2022-05-09 20:48:50|231.74|228.84|231.63|228.73|231.74|228.84|231.49|228.59|26
1652129340000|2022-05-09 20:49:00|231.62|228.72|231.92|229.02|231.92|229.02|231.61|228.71|25
1652129350000|2022-05-09 20:49:10|231.93|229.03|232.07|229.17|232.07|229.17|231.75|228.85|29
1652129360000|2022-05-09 20:49:20|232.08|229.18|232.11|229.21|232.16|229.26|232.02|229.12|31
1652129370000|2022-05-09 20:49:30|232.1|229.2|232.1|229.2|232.1|229.2|231.98|229.08|27
1652129380000|2022-05-09 20:49:40|232.11|229.21|232.28|229.38|232.49|229.59|232.11|229.21|33
1652129390000|2022-05-09 20:49:50|232.27|229.37|232.29|229.39|232.33|229.43|232.24|229.34|27
1652129400000|2022-05-09 20:50:00|232.3|229.4|232.42|229.52|232.43|229.53|232.14|229.24|30
1652129410000|2022-05-09 20:50:10|232.41|229.51|232.21|229.31|232.42|229.52|232.21|229.31|23
1652129420000|2022-05-09 20:50:20|232.2|229.3|232.02|229.12|232.24|229.34|232.02|229.12|23
1652129430000|2022-05-09 20:50:30|232.06|229.16|232.05|229.15|232.06|229.16|232|229.1|17
1652129440000|2022-05-09 20:50:40|232.04|229.14|231.96|229.06|232.04|229.14|231.9|229|22
1652129450000|2022-05-09 20:50:50|231.97|229.07|231.93|229.03|232.04|229.14|231.92|229.02|20
1652129460000|2022-05-09 20:51:00|231.9|229|231.95|229.05|231.96|229.06|231.89|228.99|14
1652129470000|2022-05-09 20:51:10|231.93|229.03|231.71|228.81|231.94|229.04|231.71|228.81|22
1652129480000|2022-05-09 20:51:20|231.72|228.82|231.96|229.06|231.98|229.08|231.7|228.8|27
1652129490000|2022-05-09 20:51:30|231.95|229.05|231.99|229.09|232.04|229.14|231.94|229.04|22
1652129500000|2022-05-09 20:51:40|232.04|229.14|232.56|229.66|232.58|229.68|232.02|229.12|27
1652129510000|2022-05-09 20:51:50|232.59|229.69|232.58|229.68|232.77|229.87|232.58|229.68|26
1652129520000|2022-05-09 20:52:00|232.55|229.65|232.8|229.9|232.8|229.9|232.53|229.63|26
1652129530000|2022-05-09 20:52:10|232.81|229.91|233.13|230.23|233.2|230.3|232.81|229.91|20
1652129540000|2022-05-09 20:52:20|233.2|230.3|233.69|230.79|233.69|230.79|233.2|230.3|32
1652129550000|2022-05-09 20:52:30|233.68|230.78|233.63|230.73|233.69|230.79|233.53|230.63|31
1652129560000|2022-05-09 20:52:40|233.64|230.74|233.46|230.56|233.64|230.74|233.45|230.55|24
1652129570000|2022-05-09 20:52:50|233.45|230.55|233.19|230.29|233.46|230.56|233.16|230.26|24
1652129580000|2022-05-09 20:53:00|233.14|230.24|233.4|230.5|233.4|230.5|233.09|230.19|24
1652129590000|2022-05-09 20:53:10|233.35|230.45|233.37|230.47|233.42|230.52|233.33|230.43|27
1652129600000|2022-05-09 20:53:20|233.36|230.46|233.6|230.7|233.6|230.7|233.36|230.46|23
1652129610000|2022-05-09 20:53:30|233.59|230.69|233.92|231.02|234.04|231.14|233.59|230.69|19
1652129620000|2022-05-09 20:53:40|233.95|231.05|233.89|230.99|233.96|231.06|233.72|230.82|33
1652129630000|2022-05-09 20:53:50|233.88|230.98|233.98|231.08|234.05|231.15|233.77|230.87|30
1652129640000|2022-05-09 20:54:00|233.97|231.07|233.88|230.98|233.97|231.07|233.88|230.98|29
1652129650000|2022-05-09 20:54:10|233.9|231|233.87|230.97|233.91|231.01|233.83|230.93|23
1652129660000|2022-05-09 20:54:20|233.88|230.98|234.09|231.19|234.28|231.38|233.87|230.97|33
1652129670000|2022-05-09 20:54:30|234.08|231.18|234.38|231.48|234.38|231.48|234.06|231.16|29
1652129680000|2022-05-09 20:54:40|234.36|231.46|234.59|231.69|234.59|231.69|234.36|231.46|33
1652129690000|2022-05-09 20:54:50|234.62|231.72|234.4|231.5|234.62|231.72|234.4|231.5|26
1652129700000|2022-05-09 20:55:00|234.43|231.53|233.53|230.63|234.44|231.54|233.53|230.63|33
1652129710000|2022-05-09 20:55:10|233.56|230.66|233.84|230.94|234.09|231.19|233.54|230.64|32
1652129720000|2022-05-09 20:55:20|233.98|231.08|233.58|230.68|233.98|231.08|233.35|230.45|32
1652129730000|2022-05-09 20:55:30|233.61|230.71|233.72|230.82|233.72|230.82|233.54|230.64|30
1652129740000|2022-05-09 20:55:40|233.73|230.83|233.88|230.98|234.07|231.17|233.73|230.83|30
1652129750000|2022-05-09 20:55:50|233.99|231.09|233.72|230.82|234.07|231.17|233.68|230.78|29
1652129760000|2022-05-09 20:56:00|233.63|230.73|233.7|230.8|233.76|230.86|233.58|230.68|25
1652129770000|2022-05-09 20:56:10|233.74|230.84|233.94|231.04|233.98|231.08|233.71|230.81|30
1652129780000|2022-05-09 20:56:20|234.03|231.13|233.86|230.96|234.14|231.24|233.8|230.9|31
1652129790000|2022-05-09 20:56:30|233.87|230.97|234.11|231.21|234.14|231.24|233.87|230.97|29
1652129800000|2022-05-09 20:56:40|234.1|231.2|233.87|230.97|234.12|231.22|233.85|230.95|28
1652129810000|2022-05-09 20:56:50|233.88|230.98|233.79|230.89|233.93|231.03|233.75|230.85|23
1652129820000|2022-05-09 20:57:00|233.81|230.91|233.65|230.75|233.97|231.07|233.65|230.75|33
1652129830000|2022-05-09 20:57:10|233.66|230.76|233.22|230.32|233.66|230.76|233.21|230.31|27
1652129840000|2022-05-09 20:57:20|233.15|230.25|233.25|230.35|233.27|230.37|233|230.1|30
1652129850000|2022-05-09 20:57:30|233.26|230.36|233.16|230.26|233.37|230.47|233.16|230.26|30
1652129860000|2022-05-09 20:57:40|233.13|230.23|233.16|230.26|233.27|230.37|233.13|230.23|22
1652129870000|2022-05-09 20:57:50|233.15|230.25|233.33|230.43|233.33|230.43|233.13|230.23|31
1652129880000|2022-05-09 20:58:00|233.34|230.44|233.13|230.23|233.34|230.44|233.13|230.23|30
1652129890000|2022-05-09 20:58:10|233.14|230.24|233.26|230.36|233.26|230.36|233|230.1|24
1652129900000|2022-05-09 20:58:20|233.25|230.35|233.09|230.19|233.4|230.5|233.08|230.18|35
1652129910000|2022-05-09 20:58:30|233.12|230.22|233.04|230.14|233.12|230.22|233.01|230.11|20
1652129920000|2022-05-09 20:58:40|233|230.1|233.21|230.31|233.28|230.38|233|230.1|28
1652129930000|2022-05-09 20:58:50|233.22|230.32|233.15|230.25|233.22|230.32|233.03|230.13|24
1652129940000|2022-05-09 20:59:00|233.16|230.26|233.53|230.63|233.64|230.74|233.16|230.26|30
1652129950000|2022-05-09 20:59:10|233.52|230.62|233.07|230.17|233.56|230.66|233.06|230.16|31
1652129960000|2022-05-09 20:59:20|233.09|230.19|232.94|230.04|233.12|230.22|232.94|230.04|29
1652129970000|2022-05-09 20:59:30|232.89|229.99|232.53|229.63|232.89|229.99|232.53|229.63|26
1652129980000|2022-05-09 20:59:40|232.56|229.66|232.63|229.73|232.64|229.74|232.51|229.61|24
1652129990000|2022-05-09 20:59:50|232.73|229.83|232.62|229.72|232.73|229.83|232.49|229.59|22
1652130000000|2022-05-09 21:00:00|232.7|229.8|232.72|229.82|232.9|230|232.7|229.8|24
1652130010000|2022-05-09 21:00:10|232.69|229.79|232.29|229.39|232.69|229.79|232.28|229.38|33
1652130020000|2022-05-09 21:00:20|232.23|229.33|232.66|229.76|232.67|229.77|232.2|229.3|36
1652130030000|2022-05-09 21:00:30|232.67|229.77|232.92|230.02|232.93|230.03|232.67|229.77|21
1652130040000|2022-05-09 21:00:40|232.93|230.03|232.88|229.98|232.93|230.03|232.6|229.7|27
1652130050000|2022-05-09 21:00:50|232.87|229.97|232.84|229.94|232.97|230.07|232.79|229.89|29
1652130060000|2022-05-09 21:01:00|232.9|230|233.1|230.2|233.1|230.2|232.89|229.99|21
1652130070000|2022-05-09 21:01:10|233.11|230.21|232.98|230.08|233.23|230.33|232.98|230.08|29
1652130080000|2022-05-09 21:01:20|232.97|230.07|233.1|230.2|233.21|230.31|232.97|230.07|27
1652130090000|2022-05-09 21:01:30|233.07|230.17|232.97|230.07|233.08|230.18|232.93|230.03|31
1652130100000|2022-05-09 21:01:40|232.98|230.08|233.04|230.14|233.05|230.15|232.98|230.08|24
1652130110000|2022-05-09 21:01:50|233|230.1|233.19|230.29|233.19|230.29|232.99|230.09|25
1652130120000|2022-05-09 21:02:00|233.18|230.28|233.43|230.53|233.43|230.53|233.16|230.26|23
1652130130000|2022-05-09 21:02:10|233.42|230.52|232.82|229.92|233.42|230.52|232.79|229.89|32
1652130140000|2022-05-09 21:02:20|232.76|229.86|232.97|230.07|233|230.1|232.71|229.81|34
1652130150000|2022-05-09 21:02:30|232.98|230.08|232.65|229.75|233.13|230.23|232.65|229.75|31
1652130160000|2022-05-09 21:02:40|232.63|229.73|232.63|229.73|232.72|229.82|232.6|229.7|24
1652130170000|2022-05-09 21:02:50|232.62|229.72|232.51|229.61|232.62|229.72|232.51|229.61|11
1652130180000|2022-05-09 21:03:00|232.5|229.6|232.47|229.57|232.5|229.6|232.44|229.54|15
1652130190000|2022-05-09 21:03:10|232.46|229.56|231.99|229.09|232.46|229.56|231.99|229.09|30
1652130200000|2022-05-09 21:03:20|231.95|229.05|232.07|229.17|232.14|229.24|231.85|228.95|25
1652130210000|2022-05-09 21:03:30|232.11|229.21|232.01|229.11|232.14|229.24|231.88|228.98|29
1652130220000|2022-05-09 21:03:40|232.02|229.12|231.93|229.03|232.02|229.12|231.87|228.97|21
1652130230000|2022-05-09 21:03:50|231.94|229.04|231.7|228.8|231.94|229.04|231.65|228.75|26
1652130240000|2022-05-09 21:04:00|231.72|228.82|232.03|229.13|232.04|229.14|231.72|228.82|32
1652130250000|2022-05-09 21:04:10|232.04|229.14|232.03|229.13|232.07|229.17|231.99|229.09|25
1652130260000|2022-05-09 21:04:20|232.02|229.12|231.98|229.08|232.05|229.15|231.83|228.93|27
1652130270000|2022-05-09 21:04:30|232|229.1|232.32|229.42|232.33|229.43|232|229.1|27
1652130280000|2022-05-09 21:04:40|232.31|229.41|232.13|229.23|232.34|229.44|232.13|229.23|22
1652130290000|2022-05-09 21:04:50|232.12|229.22|231.97|229.07|232.12|229.22|231.84|228.94|26
1652130300000|2022-05-09 21:05:00|231.96|229.06|232.1|229.2|232.21|229.31|231.93|229.03|25
1652130310000|2022-05-09 21:05:10|232.04|229.14|232.06|229.16|232.06|229.16|231.86|228.96|23
1652130320000|2022-05-09 21:05:20|232.05|229.15|232.12|229.22|232.14|229.24|232.04|229.14|26
1652130330000|2022-05-09 21:05:30|232.15|229.25|231.93|229.03|232.17|229.27|231.93|229.03|18
1652130340000|2022-05-09 21:05:40|231.97|229.07|232|229.1|232.04|229.14|231.93|229.03|23
1652130350000|2022-05-09 21:05:50|232.01|229.11|232.32|229.42|232.36|229.46|232|229.1|22
1652130360000|2022-05-09 21:06:00|232.33|229.43|232.42|229.52|232.48|229.58|232.33|229.43|22
1652130370000|2022-05-09 21:06:10|232.36|229.46|232.53|229.63|232.54|229.64|232.26|229.36|21
1652130380000|2022-05-09 21:06:20|232.52|229.62|232.64|229.74|232.68|229.78|232.52|229.62|25
1652130390000|2022-05-09 21:06:30|232.58|229.68|232.28|229.38|232.58|229.68|232.27|229.37|19
1652130400000|2022-05-09 21:06:40|232.29|229.39|232.49|229.59|232.49|229.59|232.21|229.31|16
1652130410000|2022-05-09 21:06:50|232.51|229.61|232.47|229.57|232.59|229.69|232.45|229.55|21
1652130420000|2022-05-09 21:07:00|232.48|229.58|232.38|229.48|232.52|229.62|232.33|229.43|28
1652130430000|2022-05-09 21:07:10|232.39|229.49|232.58|229.68|232.58|229.68|232.37|229.47|17
1652130440000|2022-05-09 21:07:20|232.57|229.67|232.43|229.53|232.57|229.67|232.41|229.51|25
1652130450000|2022-05-09 21:07:30|232.44|229.54|232.51|229.61|232.51|229.61|232.44|229.54|10
1652130460000|2022-05-09 21:07:40|232.52|229.62|232.73|229.83|232.75|229.85|232.52|229.62|19
1652130470000|2022-05-09 21:07:50|232.75|229.85|232.96|230.06|232.96|230.06|232.71|229.81|27
1652130480000|2022-05-09 21:08:00|232.97|230.07|233.15|230.25|233.15|230.25|232.96|230.06|22
1652130490000|2022-05-09 21:08:10|233.14|230.24|233.15|230.25|233.23|230.33|233.14|230.24|21
1652130500000|2022-05-09 21:08:20|233.14|230.24|232.88|229.98|233.14|230.24|232.81|229.91|18
1652130510000|2022-05-09 21:08:30|232.86|229.96|232.96|230.06|232.97|230.07|232.85|229.95|28
1652130520000|2022-05-09 21:08:40|233|230.1|233.04|230.14|233.11|230.21|233|230.1|23
1652130530000|2022-05-09 21:08:50|233.03|230.13|233.63|230.73|233.66|230.76|233.02|230.12|25
1652130540000|2022-05-09 21:09:00|233.59|230.69|234.56|231.66|234.56|231.66|233.59|230.69|35
1652130550000|2022-05-09 21:09:10|234.54|231.64|234.37|231.47|234.75|231.85|234.37|231.47|38
1652130560000|2022-05-09 21:09:20|234.39|231.49|234.48|231.58|234.54|231.64|234.33|231.43|27
1652130570000|2022-05-09 21:09:30|234.47|231.57|234.53|231.63|234.53|231.63|234.31|231.41|24
1652130580000|2022-05-09 21:09:40|234.54|231.64|234.74|231.84|234.76|231.86|234.54|231.64|28
1652130590000|2022-05-09 21:09:50|234.69|231.79|234.59|231.69|234.85|231.95|234.49|231.59|34
1652130600000|2022-05-09 21:10:00|234.65|231.75|234.57|231.67|234.86|231.96|234.5|231.6|23
1652130610000|2022-05-09 21:10:10|234.56|231.66|234.32|231.42|234.68|231.78|234.32|231.42|29
1652130620000|2022-05-09 21:10:20|234.31|231.41|234.28|231.38|234.32|231.42|234.08|231.18|28
1652130630000|2022-05-09 21:10:30|234.26|231.36|234.04|231.14|234.26|231.36|234.02|231.12|25
1652130640000|2022-05-09 21:10:40|234.05|231.15|234.05|231.15|234.15|231.25|233.99|231.09|29
1652130650000|2022-05-09 21:10:50|233.96|231.06|233.69|230.79|234.05|231.15|233.69|230.79|32
1652130660000|2022-05-09 21:11:00|233.68|230.78|233.79|230.89|233.79|230.89|233.56|230.66|26
1652130670000|2022-05-09 21:11:10|233.8|230.9|233.85|230.95|233.98|231.08|233.71|230.81|31
1652130680000|2022-05-09 21:11:20|233.97|231.07|233.94|231.04|234.21|231.31|233.92|231.02|30
1652130690000|2022-05-09 21:11:30|233.91|231.01|233.62|230.72|233.91|231.01|233.62|230.72|24
1652130700000|2022-05-09 21:11:40|233.61|230.71|234.01|231.11|234.06|231.16|233.61|230.71|25
1652130710000|2022-05-09 21:11:50|234.02|231.12|233.94|231.04|234.11|231.21|233.93|231.03|24
1652130720000|2022-05-09 21:12:00|233.84|230.94|233.71|230.81|233.96|231.06|233.68|230.78|32
1652130730000|2022-05-09 21:12:10|233.69|230.79|233.84|230.94|233.84|230.94|233.67|230.77|16
1652130740000|2022-05-09 21:12:20|233.85|230.95|233.61|230.71|233.85|230.95|233.6|230.7|16
1652130750000|2022-05-09 21:12:30|233.62|230.72|233.89|230.99|233.93|231.03|233.62|230.72|28
1652130760000|2022-05-09 21:12:40|233.92|231.02|233.91|231.01|233.97|231.07|233.7|230.8|22
1652130770000|2022-05-09 21:12:50|233.87|230.97|233.83|230.93|233.92|231.02|233.83|230.93|20
1652130780000|2022-05-09 21:13:00|233.82|230.92|233.72|230.82|233.82|230.92|233.68|230.78|16
1652130790000|2022-05-09 21:13:10|233.73|230.83|233.6|230.7|233.74|230.84|233.6|230.7|22
1652130800000|2022-05-09 21:13:20|233.62|230.72|234.08|231.18|234.08|231.18|233.58|230.68|33
1652130810000|2022-05-09 21:13:30|234.06|231.16|233.81|230.91|234.19|231.29|233.72|230.82|28
1652130820000|2022-05-09 21:13:40|233.82|230.92|234.02|231.12|234.02|231.12|233.71|230.81|32
1652130830000|2022-05-09 21:13:50|234.03|231.13|233.84|230.94|234.03|231.13|233.79|230.89|25
1652130840000|2022-05-09 21:14:00|233.85|230.95|233.62|230.72|233.85|230.95|233.61|230.71|22
1652130850000|2022-05-09 21:14:10|233.63|230.73|233.8|230.9|233.94|231.04|233.63|230.73|24
1652130860000|2022-05-09 21:14:20|233.79|230.89|233.82|230.92|233.86|230.96|233.79|230.89|17
1652130870000|2022-05-09 21:14:30|233.83|230.93|233.79|230.89|233.96|231.06|233.77|230.87|17
1652130880000|2022-05-09 21:14:40|233.77|230.87|233.71|230.81|233.81|230.91|233.67|230.77|23
1652130890000|2022-05-09 21:14:50|233.72|230.82|233.95|231.05|233.95|231.05|233.72|230.82|22
1652130900000|2022-05-09 21:15:00|233.9|231|234.11|231.21|234.2|231.3|233.9|231|26
1652130910000|2022-05-09 21:15:10|234.09|231.19|234.09|231.19|234.12|231.22|234.08|231.18|19
1652130920000|2022-05-09 21:15:20|234.1|231.2|234.1|231.2|234.12|231.22|234.09|231.19|16
1652130930000|2022-05-09 21:15:30|234.09|231.19|234.2|231.3|234.23|231.33|234.09|231.19|23
1652130940000|2022-05-09 21:15:40|234.18|231.28|234.25|231.35|234.25|231.35|234.17|231.27|18
1652130950000|2022-05-09 21:15:50|234.26|231.36|234.4|231.5|234.42|231.52|234.24|231.34|25
1652130960000|2022-05-09 21:16:00|234.44|231.54|234.51|231.61|234.69|231.79|234.44|231.54|32
1652130970000|2022-05-09 21:16:10|234.49|231.59|234.49|231.59|234.5|231.6|234.46|231.56|16
1652130980000|2022-05-09 21:16:20|234.48|231.58|234.49|231.59|234.49|231.59|234.47|231.57|6
1652130990000|2022-05-09 21:16:30|234.5|231.6|234.46|231.56|234.51|231.61|234.44|231.54|12
1652131000000|2022-05-09 21:16:40|234.47|231.57|234.58|231.68|234.61|231.71|234.47|231.57|21
1652131010000|2022-05-09 21:16:50|234.59|231.69|234.48|231.58|234.65|231.75|234.45|231.55|25
1652131020000|2022-05-09 21:17:00|234.49|231.59|234.32|231.42|234.53|231.63|234.32|231.42|22
1652131030000|2022-05-09 21:17:10|234.3|231.4|234.36|231.46|234.4|231.5|234.26|231.36|29
1652131040000|2022-05-09 21:17:20|234.32|231.42|234.08|231.18|234.35|231.45|234.08|231.18|23
1652131050000|2022-05-09 21:17:30|234.12|231.22|234.08|231.18|234.19|231.29|234.08|231.18|17
1652131060000|2022-05-09 21:17:40|234.09|231.19|233.8|230.9|234.11|231.21|233.8|230.9|31
1652131070000|2022-05-09 21:17:50|233.79|230.89|233.83|230.93|233.83|230.93|233.72|230.82|13
1652131080000|2022-05-09 21:18:00|233.86|230.96|234.12|231.22|234.13|231.23|233.86|230.96|29
1652131090000|2022-05-09 21:18:10|234.13|231.23|234.22|231.32|234.22|231.32|234.08|231.18|24
1652131100000|2022-05-09 21:18:20|234.21|231.31|233.76|230.86|234.21|231.31|233.72|230.82|25
1652131110000|2022-05-09 21:18:30|233.7|230.8|233.75|230.85|233.8|230.9|233.68|230.78|16
1652131120000|2022-05-09 21:18:40|233.8|230.9|233.54|230.64|233.82|230.92|233.54|230.64|17
1652131130000|2022-05-09 21:18:50|233.52|230.62|233.52|230.62|233.53|230.63|233.5|230.6|11
1652131140000|2022-05-09 21:19:00|233.53|230.63|233.81|230.91|233.88|230.98|233.53|230.63|28
1652131150000|2022-05-09 21:19:10|233.72|230.82|233.36|230.46|233.81|230.91|233.36|230.46|26
1652131160000|2022-05-09 21:19:20|233.37|230.47|233.38|230.48|233.39|230.49|233.31|230.41|25
1652131170000|2022-05-09 21:19:30|233.39|230.49|233.34|230.44|233.39|230.49|233.31|230.41|15
1652131180000|2022-05-09 21:19:40|233.32|230.42|233.31|230.41|233.33|230.43|233.3|230.4|9
1652131190000|2022-05-09 21:19:50|233.32|230.42|233.27|230.37|233.32|230.42|233.27|230.37|4
1652131200000|2022-05-09 21:20:00|233.28|230.38|233.5|230.6|233.53|230.63|233.28|230.38|26
1652131210000|2022-05-09 21:20:10|233.54|230.64|233.29|230.39|233.55|230.65|233.29|230.39|21
1652131220000|2022-05-09 21:20:20|233.28|230.38|233.26|230.36|233.32|230.42|233.26|230.36|17
1652131230000|2022-05-09 21:20:30|233.25|230.35|233.16|230.26|233.27|230.37|233.12|230.22|25
1652131240000|2022-05-09 21:20:40|233.17|230.27|233.33|230.43|233.42|230.52|233.13|230.23|24
1652131250000|2022-05-09 21:20:50|233.34|230.44|233.24|230.34|233.35|230.45|233.23|230.33|15
1652131260000|2022-05-09 21:21:00|233.23|230.33|233.5|230.6|233.5|230.6|233.23|230.33|15
1652131270000|2022-05-09 21:21:10|233.52|230.62|233.54|230.64|233.54|230.64|233.5|230.6|8
1652131280000|2022-05-09 21:21:20|233.55|230.65|233.37|230.47|233.57|230.67|233.37|230.47|22
1652131290000|2022-05-09 21:21:30|233.36|230.46|233.51|230.61|233.56|230.66|233.36|230.46|24
1652131300000|2022-05-09 21:21:40|233.5|230.6|233.44|230.54|233.57|230.67|233.44|230.54|16
1652131310000|2022-05-09 21:21:50|233.42|230.52|233.39|230.49|233.45|230.55|233.39|230.49|18
1652131320000|2022-05-09 21:22:00|233.4|230.5|233.31|230.41|233.52|230.62|233.31|230.41|19
1652131330000|2022-05-09 21:22:10|233.38|230.48|233.44|230.54|233.44|230.54|233.28|230.38|21
1652131340000|2022-05-09 21:22:20|233.46|230.56|233.51|230.61|233.51|230.61|233.44|230.54|12
1652131350000|2022-05-09 21:22:30|233.5|230.6|233.48|230.58|233.52|230.62|233.42|230.52|12
1652131360000|2022-05-09 21:22:40|233.47|230.57|233.5|230.6|233.54|230.64|233.42|230.52|13
1652131370000|2022-05-09 21:22:50|233.49|230.59|233.74|230.84|233.78|230.88|233.49|230.59|21
1652131380000|2022-05-09 21:23:00|233.79|230.89|233.75|230.85|233.85|230.95|233.66|230.76|21
1652131390000|2022-05-09 21:23:10|233.73|230.83|233.75|230.85|233.75|230.85|233.73|230.83|13
1652131400000|2022-05-09 21:23:20|233.74|230.84|233.78|230.88|233.78|230.88|233.74|230.84|9
1652131410000|2022-05-09 21:23:30|233.79|230.89|233.81|230.91|233.84|230.94|233.79|230.89|13
1652131420000|2022-05-09 21:23:40|233.82|230.92|233.83|230.93|233.83|230.93|233.79|230.89|14
1652131430000|2022-05-09 21:23:50|233.84|230.94|234.16|231.26|234.18|231.28|233.84|230.94|31
1652131440000|2022-05-09 21:24:00|234.17|231.27|234.08|231.18|234.23|231.33|234.04|231.14|29
1652131450000|2022-05-09 21:24:10|234.06|231.16|234.07|231.17|234.07|231.17|234.05|231.15|11
1652131460000|2022-05-09 21:24:20|234.05|231.15|234.18|231.28|234.18|231.28|234.04|231.14|19
1652131470000|2022-05-09 21:24:30|234.19|231.29|234.29|231.39|234.29|231.39|234.18|231.28|16
1652131480000|2022-05-09 21:24:40|234.32|231.42|234.22|231.32|234.34|231.44|234.19|231.29|20
1652131490000|2022-05-09 21:24:50|234.21|231.31|234.19|231.29|234.22|231.32|234.18|231.28|11
1652131500000|2022-05-09 21:25:00|234.18|231.28|233.99|231.09|234.2|231.3|233.93|231.03|23
1652131510000|2022-05-09 21:25:10|233.96|231.06|233.85|230.95|233.99|231.09|233.82|230.92|25
1652131520000|2022-05-09 21:25:20|233.81|230.91|233.85|230.95|233.85|230.95|233.71|230.81|17
1652131530000|2022-05-09 21:25:30|233.84|230.94|233.82|230.92|233.85|230.95|233.8|230.9|9
1652131540000|2022-05-09 21:25:40|233.83|230.93|233.7|230.8|233.83|230.93|233.69|230.79|23
1652131550000|2022-05-09 21:25:50|233.73|230.83|233.71|230.81|233.76|230.86|233.71|230.81|11
1652131560000|2022-05-09 21:26:00|233.78|230.88|234.03|231.13|234.05|231.15|233.78|230.88|25
1652131570000|2022-05-09 21:26:10|234.05|231.15|234.02|231.12|234.05|231.15|233.96|231.06|16
1652131580000|2022-05-09 21:26:20|234|231.1|233.93|231.03|234|231.1|233.9|231|21
1652131590000|2022-05-09 21:26:30|233.92|231.02|234.03|231.13|234.09|231.19|233.92|231.02|21
1652131600000|2022-05-09 21:26:40|234.06|231.16|234.13|231.23|234.13|231.23|234|231.1|12
1652131610000|2022-05-09 21:26:50|234.06|231.16|234.06|231.16|234.18|231.28|234.05|231.15|17
1652131620000|2022-05-09 21:27:00|234.05|231.15|234.14|231.24|234.14|231.24|234.05|231.15|18
1652131630000|2022-05-09 21:27:10|234.13|231.23|234.17|231.27|234.17|231.27|234.07|231.17|15
1652131640000|2022-05-09 21:27:20|234.14|231.24|234.13|231.23|234.17|231.27|234.1|231.2|20
1652131650000|2022-05-09 21:27:30|234.12|231.22|234.23|231.33|234.24|231.34|234.12|231.22|16
1652131660000|2022-05-09 21:27:40|234.22|231.32|234.25|231.35|234.25|231.35|234.21|231.31|7
1652131670000|2022-05-09 21:27:50|234.23|231.33|234.23|231.33|234.24|231.34|234.23|231.33|3
1652131680000|2022-05-09 21:28:00|234.21|231.31|234.23|231.33|234.23|231.33|234.21|231.31|11
1652131690000|2022-05-09 21:28:10|234.24|231.34|234.25|231.35|234.25|231.35|234.22|231.32|5
1652131700000|2022-05-09 21:28:20|234.24|231.34|234.24|231.34|234.27|231.37|234.24|231.34|13
1652131710000|2022-05-09 21:28:30|234.25|231.35|234.18|231.28|234.25|231.35|234.18|231.28|18
1652131720000|2022-05-09 21:28:40|234.17|231.27|234.09|231.19|234.19|231.29|234.08|231.18|21
1652131730000|2022-05-09 21:28:50|234.08|231.18|234.07|231.17|234.1|231.2|234.06|231.16|16
1652131740000|2022-05-09 21:29:00|234.06|231.16|234.03|231.13|234.08|231.18|234.03|231.13|16
1652131750000|2022-05-09 21:29:10|234.02|231.12|234.01|231.11|234.03|231.13|234|231.1|7
1652131760000|2022-05-09 21:29:20|234|231.1|233.98|231.08|234|231.1|233.98|231.08|6
1652131770000|2022-05-09 21:29:30|233.99|231.09|234|231.1|234.01|231.11|233.99|231.09|3
1652131780000|2022-05-09 21:29:40|234.02|231.12|234.02|231.12|234.04|231.14|234.01|231.11|6
1652131790000|2022-05-09 21:29:50|234.01|231.11|233.98|231.08|234.01|231.11|233.98|231.08|3
1652131800000|2022-05-09 21:30:00|233.99|231.09|233.9|231|233.99|231.09|233.89|230.99|11
1652131810000|2022-05-09 21:30:10|233.89|230.99|233.91|231.01|233.91|231.01|233.88|230.98|4
1652131820000|2022-05-09 21:30:20|233.9|231|233.9|231|233.9|231|233.88|230.98|4
1652131830000|2022-05-09 21:30:30|233.89|230.99|233.87|230.97|233.89|230.99|233.85|230.95|5
1652131850000|2022-05-09 21:30:50|233.83|230.93|233.82|230.92|233.83|230.93|233.82|230.92|2
1652131860000|2022-05-09 21:31:00|233.83|230.93|233.81|230.91|233.88|230.98|233.8|230.9|10
1652131870000|2022-05-09 21:31:10|233.82|230.92|233.84|230.94|233.84|230.94|233.81|230.91|9
1652131880000|2022-05-09 21:31:20|233.83|230.93|233.76|230.86|233.84|230.94|233.74|230.84|12
1652131890000|2022-05-09 21:31:30|233.75|230.85|233.6|230.7|233.75|230.85|233.6|230.7|15
1652131900000|2022-05-09 21:31:40|233.58|230.68|233.48|230.58|233.59|230.69|233.48|230.58|26
1652131910000|2022-05-09 21:31:50|233.47|230.57|233.29|230.39|233.47|230.57|233.28|230.38|19
1652131920000|2022-05-09 21:32:00|233.24|230.34|233.17|230.27|233.27|230.37|233.17|230.27|24
1652131930000|2022-05-09 21:32:10|233.18|230.28|233.19|230.29|233.22|230.32|233.15|230.25|24
1652131940000|2022-05-09 21:32:20|233.18|230.28|232.93|230.03|233.19|230.29|232.93|230.03|14
1652131950000|2022-05-09 21:32:30|232.92|230.02|232.88|229.98|232.92|230.02|232.88|229.98|8
1652131960000|2022-05-09 21:32:40|232.87|229.97|232.71|229.81|232.87|229.97|232.71|229.81|13
1652131970000|2022-05-09 21:32:50|232.69|229.79|232.69|229.79|232.71|229.81|232.68|229.78|12
1652131980000|2022-05-09 21:33:00|232.68|229.78|232.67|229.77|232.7|229.8|232.67|229.77|12
1652131990000|2022-05-09 21:33:10|232.68|229.78|232.63|229.73|232.69|229.79|232.62|229.72|14
1652132000000|2022-05-09 21:33:20|232.62|229.72|232.62|229.72|232.62|229.72|232.57|229.67|12
1652132010000|2022-05-09 21:33:30|232.6|229.7|232.63|229.73|232.67|229.77|232.59|229.69|9
1652132020000|2022-05-09 21:33:40|232.64|229.74|232.67|229.77|232.67|229.77|232.64|229.74|12
1652132030000|2022-05-09 21:33:50|232.68|229.78|232.7|229.8|232.7|229.8|232.68|229.78|5
1652132040000|2022-05-09 21:34:00|232.75|229.85|232.79|229.89|232.8|229.9|232.75|229.85|13
1652132050000|2022-05-09 21:34:10|232.8|229.9|232.89|229.99|232.91|230.01|232.79|229.89|18
1652132060000|2022-05-09 21:34:20|232.9|230|232.95|230.05|232.98|230.08|232.88|229.98|19
1652132070000|2022-05-09 21:34:30|232.97|230.07|233.05|230.15|233.06|230.16|232.95|230.05|21
1652132080000|2022-05-09 21:34:40|233.07|230.17|233.18|230.28|233.2|230.3|233.04|230.14|23
1652132090000|2022-05-09 21:34:50|233.2|230.3|233.37|230.47|233.37|230.47|233.2|230.3|28
1652132100000|2022-05-09 21:35:00|233.39|230.49|233.2|230.3|233.39|230.49|233.16|230.26|31
1652132110000|2022-05-09 21:35:10|233.21|230.31|233.17|230.27|233.22|230.32|233.14|230.24|16
1652132120000|2022-05-09 21:35:20|233.18|230.28|233.03|230.13|233.18|230.28|233.02|230.12|17
1652132130000|2022-05-09 21:35:30|233.04|230.14|233.05|230.15|233.05|230.15|233|230.1|12
1652132140000|2022-05-09 21:35:40|233.03|230.13|233.18|230.28|233.18|230.28|233.03|230.13|19
1652132150000|2022-05-09 21:35:50|233.16|230.26|233.13|230.23|233.18|230.28|233.13|230.23|9
1652132160000|2022-05-09 21:36:00|233.14|230.24|233.12|230.22|233.17|230.27|233.12|230.22|23
1652132170000|2022-05-09 21:36:10|233.13|230.23|233.01|230.11|233.14|230.24|233.01|230.11|22
1652132180000|2022-05-09 21:36:20|233.02|230.12|232.99|230.09|233.02|230.12|232.98|230.08|16
1652132190000|2022-05-09 21:36:30|232.97|230.07|232.88|229.98|233|230.1|232.88|229.98|15
1652132200000|2022-05-09 21:36:40|232.87|229.97|232.95|230.05|232.97|230.07|232.84|229.94|18
1652132210000|2022-05-09 21:36:50|232.94|230.04|233.18|230.28|233.2|230.3|232.94|230.04|22
1652132220000|2022-05-09 21:37:00|233.19|230.29|233.25|230.35|233.29|230.39|233.19|230.29|18
1652132230000|2022-05-09 21:37:10|233.27|230.37|233.2|230.3|233.28|230.38|233.13|230.23|19
1652132240000|2022-05-09 21:37:20|233.21|230.31|233.2|230.3|233.21|230.31|233.19|230.29|6
1652132250000|2022-05-09 21:37:30|233.21|230.31|233.22|230.32|233.23|230.33|233.21|230.31|4
1652132270000|2022-05-09 21:37:50|233.23|230.33|233.22|230.32|233.23|230.33|233.22|230.32|2
1652132280000|2022-05-09 21:38:00|233.2|230.3|233.24|230.34|233.26|230.36|233.2|230.3|13
1652132290000|2022-05-09 21:38:10|233.21|230.31|233.21|230.31|233.21|230.31|233.21|230.31|1
1652132300000|2022-05-09 21:38:20|233.24|230.34|233.31|230.41|233.32|230.42|233.21|230.31|19
1652132310000|2022-05-09 21:38:30|233.3|230.4|233.31|230.41|233.32|230.42|233.3|230.4|8
1652132320000|2022-05-09 21:38:40|233.32|230.42|233.31|230.41|233.32|230.42|233.3|230.4|6
1652132330000|2022-05-09 21:38:50|233.3|230.4|233.23|230.33|233.3|230.4|233.2|230.3|12
1652132340000|2022-05-09 21:39:00|233.24|230.34|233.14|230.24|233.24|230.34|233.13|230.23|16
1652132350000|2022-05-09 21:39:10|233.11|230.21|233.01|230.11|233.11|230.21|233|230.1|13
1652132360000|2022-05-09 21:39:20|232.98|230.08|232.94|230.04|233.01|230.11|232.87|229.97|11
1652132370000|2022-05-09 21:39:30|232.93|230.03|232.87|229.97|232.97|230.07|232.87|229.97|20
1652132380000|2022-05-09 21:39:40|232.9|230|232.9|230|232.91|230.01|232.89|229.99|10
1652132390000|2022-05-09 21:39:50|232.91|230.01|232.84|229.94|232.91|230.01|232.83|229.93|16
1652132400000|2022-05-09 21:40:00|232.82|229.92|232.54|229.64|232.83|229.93|232.54|229.64|26
1652132410000|2022-05-09 21:40:10|232.53|229.63|232.26|229.36|232.58|229.68|232.23|229.33|19
1652132420000|2022-05-09 21:40:20|232.16|229.26|232.18|229.28|232.23|229.33|232.12|229.22|11
1652132430000|2022-05-09 21:40:30|232.17|229.27|232.15|229.25|232.24|229.34|232.15|229.25|19
1652132440000|2022-05-09 21:40:40|232.16|229.26|232.13|229.23|232.23|229.33|232.13|229.23|19
1652132450000|2022-05-09 21:40:50|232.14|229.24|232.14|229.24|232.15|229.25|232.08|229.18|14
1652132460000|2022-05-09 21:41:00|232.16|229.26|232.2|229.3|232.2|229.3|232.16|229.26|13
1652132470000|2022-05-09 21:41:10|232.19|229.29|231.92|229.02|232.22|229.32|231.91|229.01|17
1652132480000|2022-05-09 21:41:20|231.93|229.03|232|229.1|232.08|229.18|231.93|229.03|18
1652132490000|2022-05-09 21:41:30|232.04|229.14|232.01|229.11|232.05|229.15|232|229.1|20
1652132500000|2022-05-09 21:41:40|232|229.1|232.09|229.19|232.09|229.19|232|229.1|9
1652132510000|2022-05-09 21:41:50|232.11|229.21|232.23|229.33|232.23|229.33|232.06|229.16|16
1652132520000|2022-05-09 21:42:00|232.25|229.35|232.44|229.54|232.44|229.54|232.24|229.34|29
1652132530000|2022-05-09 21:42:10|232.45|229.55|232.64|229.74|232.65|229.75|232.44|229.54|22
1652132540000|2022-05-09 21:42:20|232.63|229.73|232.57|229.67|232.63|229.73|232.54|229.64|13
1652132550000|2022-05-09 21:42:30|232.58|229.68|232.62|229.72|232.62|229.72|232.58|229.68|14
1652132560000|2022-05-09 21:42:40|232.63|229.73|232.65|229.75|232.66|229.76|232.62|229.72|8
1652132570000|2022-05-09 21:42:50|232.66|229.76|232.77|229.87|232.77|229.87|232.65|229.75|17
1652132580000|2022-05-09 21:43:00|232.78|229.88|232.9|230|232.9|230|232.78|229.88|14
1652132590000|2022-05-09 21:43:10|232.89|229.99|232.89|229.99|232.9|230|232.87|229.97|12
1652132600000|2022-05-09 21:43:20|232.9|230|233.09|230.19|233.09|230.19|232.9|230|20
1652132610000|2022-05-09 21:43:30|233.1|230.2|233.22|230.32|233.22|230.32|233.07|230.17|20
1652132620000|2022-05-09 21:43:40|233.21|230.31|233.47|230.57|233.47|230.57|233.21|230.31|26
1652132630000|2022-05-09 21:43:50|233.48|230.58|233.71|230.81|233.71|230.81|233.46|230.56|24
1652132640000|2022-05-09 21:44:00|233.7|230.8|233.58|230.68|233.73|230.83|233.5|230.6|32
1652132650000|2022-05-09 21:44:10|233.56|230.66|233.68|230.78|233.7|230.8|233.51|230.61|29
1652132660000|2022-05-09 21:44:20|233.67|230.77|233.82|230.92|233.86|230.96|233.66|230.76|32
1652132670000|2022-05-09 21:44:30|233.8|230.9|233.69|230.79|233.8|230.9|233.62|230.72|20
1652132680000|2022-05-09 21:44:40|233.7|230.8|233.6|230.7|233.72|230.82|233.55|230.65|16
1652132690000|2022-05-09 21:44:50|233.57|230.67|233.62|230.72|233.65|230.75|233.54|230.64|23
1652132700000|2022-05-09 21:45:00|233.63|230.73|233.62|230.72|233.66|230.76|233.59|230.69|27
1652132710000|2022-05-09 21:45:10|233.63|230.73|233.77|230.87|233.83|230.93|233.61|230.71|17
1652132720000|2022-05-09 21:45:20|233.78|230.88|233.85|230.95|233.85|230.95|233.76|230.86|15
1652132730000|2022-05-09 21:45:30|233.86|230.96|233.75|230.85|233.86|230.96|233.71|230.81|18
1652132740000|2022-05-09 21:45:40|233.76|230.86|233.81|230.91|233.83|230.93|233.76|230.86|15
1652132750000|2022-05-09 21:45:50|233.83|230.93|233.68|230.78|233.86|230.96|233.62|230.72|32
1652132760000|2022-05-09 21:46:00|233.67|230.77|233.69|230.79|233.69|230.79|233.66|230.76|8
1652132770000|2022-05-09 21:46:10|233.68|230.78|233.72|230.82|233.73|230.83|233.67|230.77|17
1652132780000|2022-05-09 21:46:20|233.71|230.81|233.76|230.86|233.76|230.86|233.69|230.79|10
1652132790000|2022-05-09 21:46:30|233.77|230.87|233.77|230.87|233.79|230.89|233.76|230.86|7
1652132800000|2022-05-09 21:46:40|233.78|230.88|233.76|230.86|233.78|230.88|233.74|230.84|8
1652132810000|2022-05-09 21:46:50|233.77|230.87|233.85|230.95|233.85|230.95|233.72|230.82|16
1652132820000|2022-05-09 21:47:00|233.86|230.96|233.8|230.9|233.88|230.98|233.8|230.9|10
1652132830000|2022-05-09 21:47:10|233.83|230.93|233.78|230.88|233.83|230.93|233.77|230.87|6
1652132840000|2022-05-09 21:47:20|233.79|230.89|233.77|230.87|233.79|230.89|233.76|230.86|14
1652132850000|2022-05-09 21:47:30|233.73|230.83|233.43|230.53|233.73|230.83|233.43|230.53|24
1652132860000|2022-05-09 21:47:40|233.37|230.47|233.29|230.39|233.4|230.5|233.29|230.39|27
1652132870000|2022-05-09 21:47:50|233.36|230.46|233.35|230.45|233.36|230.46|233.3|230.4|16
1652132880000|2022-05-09 21:48:00|233.34|230.44|233.28|230.38|233.34|230.44|233.27|230.37|16
1652132890000|2022-05-09 21:48:10|233.27|230.37|233.1|230.2|233.28|230.38|233.1|230.2|19
1652132900000|2022-05-09 21:48:20|233.09|230.19|233.04|230.14|233.11|230.21|232.98|230.08|22
1652132910000|2022-05-09 21:48:30|233.03|230.13|233.05|230.15|233.05|230.15|233.02|230.12|9
1652132920000|2022-05-09 21:48:40|233.04|230.14|233.05|230.15|233.05|230.15|233.02|230.12|16
1652132930000|2022-05-09 21:48:50|233.04|230.14|232.9|230|233.04|230.14|232.9|230|5
1652132940000|2022-05-09 21:49:00|232.91|230.01|233.07|230.17|233.07|230.17|232.91|230.01|23
1652132950000|2022-05-09 21:49:10|233.08|230.18|233.14|230.24|233.16|230.26|233.06|230.16|11
1652132960000|2022-05-09 21:49:20|233.16|230.26|233.32|230.42|233.32|230.42|233.15|230.25|20
1652132970000|2022-05-09 21:49:30|233.31|230.41|233.42|230.52|233.42|230.52|233.3|230.4|11
1652132980000|2022-05-09 21:49:40|233.4|230.5|233.46|230.56|233.46|230.56|233.4|230.5|12
1652132990000|2022-05-09 21:49:50|233.43|230.53|233.47|230.57|233.48|230.58|233.42|230.52|12
1652133000000|2022-05-09 21:50:00|233.48|230.58|233.41|230.51|233.51|230.61|233.41|230.51|16
1652133010000|2022-05-09 21:50:10|233.43|230.53|233.32|230.42|233.43|230.53|233.3|230.4|16
1652133020000|2022-05-09 21:50:20|233.33|230.43|233.32|230.42|233.33|230.43|233.31|230.41|4
1652133030000|2022-05-09 21:50:30|233.36|230.46|233.5|230.6|233.5|230.6|233.36|230.46|19
1652133040000|2022-05-09 21:50:40|233.52|230.62|233.56|230.66|233.58|230.68|233.52|230.62|9
1652133050000|2022-05-09 21:50:50|233.57|230.67|233.65|230.75|233.68|230.78|233.55|230.65|23
1652133060000|2022-05-09 21:51:00|233.66|230.76|233.62|230.72|233.68|230.78|233.55|230.65|14
1652133070000|2022-05-09 21:51:10|233.59|230.69|233.46|230.56|233.6|230.7|233.43|230.53|29
1652133080000|2022-05-09 21:51:20|233.47|230.57|233.44|230.54|233.48|230.58|233.41|230.51|10
1652133090000|2022-05-09 21:51:30|233.43|230.53|233.34|230.44|233.46|230.56|233.32|230.42|14
1652133100000|2022-05-09 21:51:40|233.3|230.4|233.14|230.24|233.34|230.44|233.07|230.17|19
1652133110000|2022-05-09 21:51:50|233.17|230.27|233.12|230.22|233.17|230.27|233.11|230.21|12
1652133120000|2022-05-09 21:52:00|233.13|230.23|232.88|229.98|233.13|230.23|232.85|229.95|18
1652133130000|2022-05-09 21:52:10|232.84|229.94|232.56|229.66|232.9|230|232.54|229.64|32
1652133140000|2022-05-09 21:52:20|232.55|229.65|232.48|229.58|232.55|229.65|232.46|229.56|24
1652133150000|2022-05-09 21:52:30|232.49|229.59|232.46|229.56|232.49|229.59|232.4|229.5|14
1652133160000|2022-05-09 21:52:40|232.45|229.55|232.29|229.39|232.46|229.56|232.27|229.37|18
1652133170000|2022-05-09 21:52:50|232.3|229.4|232.09|229.19|232.31|229.41|232.09|229.19|25
1652133180000|2022-05-09 21:53:00|232.12|229.22|231.88|228.98|232.12|229.22|231.85|228.95|25
1652133190000|2022-05-09 21:53:10|231.82|228.92|231.48|228.58|231.86|228.96|231.48|228.58|29
1652133200000|2022-05-09 21:53:20|231.5|228.6|231.59|228.69|231.67|228.77|231.5|228.6|34
1652133210000|2022-05-09 21:53:30|231.61|228.71|231.68|228.78|231.72|228.82|231.59|228.69|24
1652133220000|2022-05-09 21:53:40|231.67|228.77|231.51|228.61|231.67|228.77|231.5|228.6|20
1652133230000|2022-05-09 21:53:50|231.5|228.6|231.46|228.56|231.5|228.6|231.44|228.54|12
1652133240000|2022-05-09 21:54:00|231.47|228.57|231.52|228.62|231.52|228.62|231.44|228.54|17
1652133250000|2022-05-09 21:54:10|231.53|228.63|231.45|228.55|231.57|228.67|231.45|228.55|21
1652133260000|2022-05-09 21:54:20|231.44|228.54|231.07|228.17|231.44|228.54|231.05|228.15|30
1652133270000|2022-05-09 21:54:30|231.1|228.2|230.78|227.88|231.1|228.2|230.78|227.88|21
1652133280000|2022-05-09 21:54:40|230.79|227.89|230.91|228.01|230.91|228.01|230.67|227.77|34
1652133290000|2022-05-09 21:54:50|230.92|228.02|230.76|227.86|230.93|228.03|230.76|227.86|24
1652133300000|2022-05-09 21:55:00|230.75|227.85|230.55|227.65|230.78|227.88|230.55|227.65|22
1652133310000|2022-05-09 21:55:10|230.54|227.64|230.77|227.87|230.78|227.88|230.54|227.64|19
1652133320000|2022-05-09 21:55:20|230.76|227.86|230.91|228.01|230.97|228.07|230.71|227.81|26
1652133330000|2022-05-09 21:55:30|230.85|227.95|231.22|228.32|231.25|228.35|230.85|227.95|34
1652133340000|2022-05-09 21:55:40|231.24|228.34|231.53|228.63|231.53|228.63|231.23|228.33|27
1652133350000|2022-05-09 21:55:50|231.54|228.64|231.25|228.35|231.61|228.71|231.22|228.32|35
1652133360000|2022-05-09 21:56:00|231.24|228.34|230.93|228.03|231.26|228.36|230.89|227.99|33
1652133370000|2022-05-09 21:56:10|230.94|228.04|230.37|227.47|230.97|228.07|230.37|227.47|30
1652133380000|2022-05-09 21:56:20|230.34|227.44|230.28|227.38|230.37|227.47|230.21|227.31|27
1652133390000|2022-05-09 21:56:30|230.29|227.39|230.07|227.17|230.36|227.46|230.02|227.12|25
1652133400000|2022-05-09 21:56:40|230.06|227.16|229.9|227|230.07|227.17|229.79|226.89|31
1652133410000|2022-05-09 21:56:50|230.01|227.11|229.64|226.74|230.01|227.11|229.64|226.74|34
1652133420000|2022-05-09 21:57:00|229.61|226.71|230.13|227.23|230.16|227.26|229.61|226.71|37
1652133430000|2022-05-09 21:57:10|230.09|227.19|229.88|226.98|230.12|227.22|229.86|226.96|27
1652133440000|2022-05-09 21:57:20|229.83|226.93|229.75|226.85|229.84|226.94|229.67|226.77|29
1652133450000|2022-05-09 21:57:30|229.74|226.84|229.81|226.91|229.81|226.91|229.69|226.79|27
1652133460000|2022-05-09 21:57:40|229.83|226.93|229.66|226.76|229.87|226.97|229.65|226.75|25
1652133470000|2022-05-09 21:57:50|229.73|226.83|229.62|226.72|229.75|226.85|229.56|226.66|22
1652133480000|2022-05-09 21:58:00|229.61|226.71|229.46|226.56|229.67|226.77|229.46|226.56|18
1652133490000|2022-05-09 21:58:10|229.5|226.6|229.61|226.71|229.67|226.77|229.5|226.6|27
1652133500000|2022-05-09 21:58:20|229.6|226.7|229.33|226.43|229.6|226.7|229.33|226.43|21
1652133510000|2022-05-09 21:58:30|229.31|226.41|229.68|226.78|229.71|226.81|229.24|226.34|34
1652133520000|2022-05-09 21:58:40|229.63|226.73|229.82|226.92|229.87|226.97|229.56|226.66|30
1652133530000|2022-05-09 21:58:50|229.87|226.97|230.04|227.14|230.14|227.24|229.87|226.97|26
1652133540000|2022-05-09 21:59:00|230.01|227.11|229.99|227.09|230.07|227.17|229.95|227.05|27
1652133550000|2022-05-09 21:59:10|230.01|227.11|229.57|226.67|230.01|227.11|229.53|226.63|31
1652133560000|2022-05-09 21:59:20|229.53|226.63|229.48|226.58|229.59|226.69|229.37|226.47|33
1652133570000|2022-05-09 21:59:30|229.46|226.56|229.38|226.48|229.55|226.65|229.36|226.46|20
1652133580000|2022-05-09 21:59:40|229.41|226.51|229.31|226.41|229.44|226.54|229.2|226.3|25
1652133590000|2022-05-09 21:59:50|229.26|226.36|229.41|226.51|229.41|226.51|229.26|226.36|16
1652133600000|2022-05-09 22:00:00|229.42|226.52|229.57|226.67|229.61|226.71|229.4|226.5|33
1652133610000|2022-05-09 22:00:10|229.54|226.64|229.86|226.96|229.86|226.96|229.48|226.58|31
1652133620000|2022-05-09 22:00:20|229.85|226.95|230.15|227.25|230.2|227.3|229.85|226.95|29
1652133630000|2022-05-09 22:00:30|230.01|227.11|230.1|227.2|230.35|227.45|230.01|227.11|33
1652133640000|2022-05-09 22:00:40|230.07|227.17|229.95|227.05|230.07|227.17|229.93|227.03|30
1652133650000|2022-05-09 22:00:50|229.96|227.06|229.9|227|230.01|227.11|229.88|226.98|26
1652133660000|2022-05-09 22:01:00|229.86|226.96|229.34|226.44|229.86|226.96|229.28|226.38|27
1652133670000|2022-05-09 22:01:10|229.36|226.46|229.12|226.22|229.48|226.58|229.06|226.16|31
1652133680000|2022-05-09 22:01:20|229.06|226.16|229.1|226.2|229.18|226.28|229|226.1|30
1652133690000|2022-05-09 22:01:30|229.11|226.21|229|226.1|229.11|226.21|228.86|225.96|30
1652133700000|2022-05-09 22:01:40|228.97|226.07|228.73|225.83|229|226.1|228.73|225.83|21
1652133710000|2022-05-09 22:01:50|228.68|225.78|228.59|225.69|228.73|225.83|228.58|225.68|25
1652133720000|2022-05-09 22:02:00|228.62|225.72|228.95|226.05|228.95|226.05|228.62|225.72|31
1652133730000|2022-05-09 22:02:10|228.96|226.06|228.83|225.93|228.99|226.09|228.82|225.92|24
1652133740000|2022-05-09 22:02:20|228.85|225.95|228.5|225.6|228.85|225.95|228.49|225.59|23
1652133750000|2022-05-09 22:02:30|228.49|225.59|228.23|225.33|228.49|225.59|228.11|225.21|34
1652133760000|2022-05-09 22:02:40|228.36|225.46|228.41|225.51|228.46|225.56|228.33|225.43|27
1652133770000|2022-05-09 22:02:50|228.38|225.48|228.38|225.48|228.47|225.57|228.27|225.37|24
1652133780000|2022-05-09 22:03:00|228.39|225.49|228.35|225.45|228.39|225.49|228.34|225.44|13
1652133790000|2022-05-09 22:03:10|228.38|225.48|228.41|225.51|228.44|225.54|228.33|225.43|25
1652133800000|2022-05-09 22:03:20|228.37|225.47|228.78|225.88|228.78|225.88|228.37|225.47|29
1652133810000|2022-05-09 22:03:30|228.79|225.89|229.12|226.22|229.12|226.22|228.79|225.89|30
1652133820000|2022-05-09 22:03:40|229.2|226.3|229.41|226.51|229.57|226.67|229.2|226.3|35
1652133830000|2022-05-09 22:03:50|229.4|226.5|229.34|226.44|229.4|226.5|229.11|226.21|28
1652133840000|2022-05-09 22:04:00|229.33|226.43|229.66|226.76|229.69|226.79|229.3|226.4|28
1652133850000|2022-05-09 22:04:10|229.67|226.77|229.82|226.92|229.88|226.98|229.67|226.77|27
1652133860000|2022-05-09 22:04:20|229.83|226.93|229.6|226.7|229.83|226.93|229.6|226.7|34
1652133870000|2022-05-09 22:04:30|229.58|226.68|229.22|226.32|229.62|226.72|229.22|226.32|38
1652133880000|2022-05-09 22:04:40|229.21|226.31|228.88|225.98|229.21|226.31|228.88|225.98|24
1652133890000|2022-05-09 22:04:50|228.85|225.95|228.98|226.08|229.04|226.14|228.76|225.86|36
1652133900000|2022-05-09 22:05:00|229.02|226.12|229.32|226.42|229.37|226.47|229.01|226.11|30
1652133910000|2022-05-09 22:05:10|229.33|226.43|229.83|226.93|229.83|226.93|229.33|226.43|26
1652133920000|2022-05-09 22:05:20|229.87|226.97|229.91|227.01|229.93|227.03|229.72|226.82|29
1652133930000|2022-05-09 22:05:30|229.9|227|229.98|227.08|229.98|227.08|229.83|226.93|26
1652133940000|2022-05-09 22:05:40|229.99|227.09|229.63|226.73|230.06|227.16|229.63|226.73|24
1652133950000|2022-05-09 22:05:50|229.66|226.76|229.9|227|229.97|227.07|229.61|226.71|29
1652133960000|2022-05-09 22:06:00|229.86|226.96|230.31|227.41|230.36|227.46|229.86|226.96|31
1652133970000|2022-05-09 22:06:10|230.3|227.4|230.71|227.81|230.71|227.81|230.3|227.4|38
1652133980000|2022-05-09 22:06:20|230.77|227.87|231.12|228.22|231.15|228.25|230.76|227.86|30
1652133990000|2022-05-09 22:06:30|231.07|228.17|230.87|227.97|231.13|228.23|230.86|227.96|30
1652134000000|2022-05-09 22:06:40|230.86|227.96|230.98|228.08|230.98|228.08|230.8|227.9|25
1652134010000|2022-05-09 22:06:50|231|228.1|231.07|228.17|231.12|228.22|230.93|228.03|23
1652134020000|2022-05-09 22:07:00|231.08|228.18|230.86|227.96|231.11|228.21|230.86|227.96|25
1652134030000|2022-05-09 22:07:10|230.82|227.92|230.6|227.7|230.83|227.93|230.6|227.7|25
1652134040000|2022-05-09 22:07:20|230.59|227.69|230.38|227.48|230.59|227.69|230.32|227.42|37
1652134050000|2022-05-09 22:07:30|230.41|227.51|230.36|227.46|230.42|227.52|230.33|227.43|23
1652134060000|2022-05-09 22:07:40|230.32|227.42|230.32|227.42|230.42|227.52|230.22|227.32|29
1652134070000|2022-05-09 22:07:50|230.34|227.44|230.35|227.45|230.41|227.51|230.34|227.44|20
1652134080000|2022-05-09 22:08:00|230.33|227.43|230.65|227.75|230.65|227.75|230.33|227.43|33
1652134090000|2022-05-09 22:08:10|230.64|227.74|230.89|227.99|230.94|228.04|230.59|227.69|31
1652134100000|2022-05-09 22:08:20|230.9|228|230.74|227.84|230.95|228.05|230.65|227.75|23
1652134110000|2022-05-09 22:08:30|230.76|227.86|230.8|227.9|230.88|227.98|230.75|227.85|28
1652134120000|2022-05-09 22:08:40|230.79|227.89|230.75|227.85|230.92|228.02|230.75|227.85|31
1652134130000|2022-05-09 22:08:50|230.76|227.86|230.82|227.92|230.83|227.93|230.71|227.81|25
1652134140000|2022-05-09 22:09:00|230.81|227.91|231.27|228.37|231.27|228.37|230.76|227.86|32
1652134150000|2022-05-09 22:09:10|231.28|228.38|231.37|228.47|231.45|228.55|231.22|228.32|30
1652134160000|2022-05-09 22:09:20|231.39|228.49|231.41|228.51|231.53|228.63|231.37|228.47|29
1652134170000|2022-05-09 22:09:30|231.37|228.47|231.2|228.3|231.37|228.47|231.16|228.26|29
1652134180000|2022-05-09 22:09:40|231.23|228.33|230.77|227.87|231.27|228.37|230.77|227.87|33
1652134190000|2022-05-09 22:09:50|230.8|227.9|230.06|227.16|230.8|227.9|230.02|227.12|37
1652134200000|2022-05-09 22:10:00|230.11|227.21|230.06|227.16|230.26|227.36|230.02|227.12|35
1652134210000|2022-05-09 22:10:10|230.03|227.13|229.78|226.88|230.04|227.14|229.78|226.88|30
1652134220000|2022-05-09 22:10:20|229.82|226.92|229.58|226.68|229.86|226.96|229.52|226.62|27
1652134230000|2022-05-09 22:10:30|229.61|226.71|229.62|226.72|229.73|226.83|229.6|226.7|30
1652134240000|2022-05-09 22:10:40|229.64|226.74|229.57|226.67|229.79|226.89|229.55|226.65|23
1652134250000|2022-05-09 22:10:50|229.55|226.65|229.5|226.6|229.65|226.75|229.44|226.54|26
1652134260000|2022-05-09 22:11:00|229.54|226.64|229.71|226.81|229.74|226.84|229.54|226.64|26
1652134270000|2022-05-09 22:11:10|229.72|226.82|229.86|226.96|229.95|227.05|229.71|226.81|30
1652134280000|2022-05-09 22:11:20|229.84|226.94|229.92|227.02|229.92|227.02|229.78|226.88|26
1652134290000|2022-05-09 22:11:30|229.94|227.04|230.29|227.39|230.29|227.39|229.94|227.04|23
1652134300000|2022-05-09 22:11:40|230.32|227.42|230.71|227.81|230.71|227.81|230.32|227.42|34
1652134310000|2022-05-09 22:11:50|230.69|227.79|231.14|228.24|231.14|228.24|230.59|227.69|28
1652134320000|2022-05-09 22:12:00|231.11|228.21|231.8|228.9|231.8|228.9|231.06|228.16|36
1652134330000|2022-05-09 22:12:10|231.81|228.91|231.9|229|232.19|229.29|231.59|228.69|37
1652134340000|2022-05-09 22:12:20|231.86|228.96|232.05|229.15|232.05|229.15|231.72|228.82|35
1652134350000|2022-05-09 22:12:30|232|229.1|231.81|228.91|232.04|229.14|231.73|228.83|31
1652134360000|2022-05-09 22:12:40|231.84|228.94|231.83|228.93|232.1|229.2|231.75|228.85|31
1652134370000|2022-05-09 22:12:50|231.85|228.95|231.83|228.93|231.85|228.95|231.77|228.87|20
1652134380000|2022-05-09 22:13:00|231.85|228.95|231.97|229.07|231.98|229.08|231.84|228.94|31
1652134390000|2022-05-09 22:13:10|231.98|229.08|232.44|229.54|232.49|229.59|231.95|229.05|30
1652134400000|2022-05-09 22:13:20|232.45|229.55|232.24|229.34|232.45|229.55|232.24|229.34|28
1652134410000|2022-05-09 22:13:30|232.25|229.35|232.1|229.2|232.33|229.43|232.04|229.14|25
1652134420000|2022-05-09 22:13:40|232.09|229.19|232.08|229.18|232.12|229.22|232.05|229.15|21
1652134430000|2022-05-09 22:13:50|232.07|229.17|231.6|228.7|232.1|229.2|231.6|228.7|30
1652134440000|2022-05-09 22:14:00|231.61|228.71|231.29|228.39|231.64|228.74|231.29|228.39|29
1652134450000|2022-05-09 22:14:10|231.34|228.44|231.12|228.22|231.34|228.44|231.12|228.22|20
1652134460000|2022-05-09 22:14:20|231.13|228.23|231.14|228.24|231.19|228.29|231.07|228.17|23
1652134470000|2022-05-09 22:14:30|231.18|228.28|231.28|228.38|231.35|228.45|231.14|228.24|29
1652134480000|2022-05-09 22:14:40|231.27|228.37|231.24|228.34|231.42|228.52|231.24|228.34|28
1652134490000|2022-05-09 22:14:50|231.23|228.33|231.21|228.31|231.29|228.39|231.09|228.19|22
1652134500000|2022-05-09 22:15:00|231.24|228.34|231.69|228.79|231.7|228.8|231.24|228.34|32
1652134510000|2022-05-09 22:15:10|231.71|228.81|231.98|229.08|231.98|229.08|231.65|228.75|28
1652134520000|2022-05-09 22:15:20|232.01|229.11|232.24|229.34|232.26|229.36|232.01|229.11|28
1652134530000|2022-05-09 22:15:30|232.26|229.36|232.36|229.46|232.49|229.59|232.26|229.36|29
1652134540000|2022-05-09 22:15:40|232.39|229.49|232.37|229.47|232.48|229.58|232.21|229.31|32
1652134550000|2022-05-09 22:15:50|232.35|229.45|232.43|229.53|232.51|229.61|232.35|229.45|25
1652134560000|2022-05-09 22:16:00|232.42|229.52|232.24|229.34|232.43|229.53|232.24|229.34|27
1652134570000|2022-05-09 22:16:10|232.26|229.36|232.05|229.15|232.26|229.36|231.97|229.07|30
1652134580000|2022-05-09 22:16:20|232.03|229.13|231.87|228.97|232.16|229.26|231.87|228.97|28
1652134590000|2022-05-09 22:16:30|231.85|228.95|231.93|229.03|231.95|229.05|231.81|228.91|20
1652134600000|2022-05-09 22:16:40|231.94|229.04|231.94|229.04|232.06|229.16|231.93|229.03|23
1652134610000|2022-05-09 22:16:50|231.93|229.03|231.62|228.72|231.94|229.04|231.61|228.71|24
1652134620000|2022-05-09 22:17:00|231.54|228.64|231.22|228.32|231.56|228.66|231.2|228.3|34
1652134630000|2022-05-09 22:17:10|231.2|228.3|231.06|228.16|231.25|228.35|231|228.1|25
1652134640000|2022-05-09 22:17:20|231.08|228.18|231.13|228.23|231.25|228.35|231.08|228.18|26
1652134650000|2022-05-09 22:17:30|231.12|228.22|231.2|228.3|231.2|228.3|231.04|228.14|26
1652134660000|2022-05-09 22:17:40|231.21|228.31|231.34|228.44|231.34|228.44|231.21|228.31|16
1652134670000|2022-05-09 22:17:50|231.35|228.45|231.85|228.95|231.88|228.98|231.35|228.45|35
1652134680000|2022-05-09 22:18:00|231.9|229|231.82|228.92|231.9|229|231.7|228.8|29
1652134690000|2022-05-09 22:18:10|231.85|228.95|232.02|229.12|232.04|229.14|231.85|228.95|21
1652134700000|2022-05-09 22:18:20|232.04|229.14|232.33|229.43|232.34|229.44|232|229.1|18
1652134710000|2022-05-09 22:18:30|232.34|229.44|232.2|229.3|232.36|229.46|232.2|229.3|21
1652134720000|2022-05-09 22:18:40|232.18|229.28|232.48|229.58|232.48|229.58|232.18|229.28|25
1652134730000|2022-05-09 22:18:50|232.54|229.64|232.31|229.41|232.57|229.67|232.27|229.37|29
1652134740000|2022-05-09 22:19:00|232.33|229.43|232.45|229.55|232.47|229.57|232.33|229.43|21
1652134750000|2022-05-09 22:19:10|232.44|229.54|232.26|229.36|232.44|229.54|232.16|229.26|30
1652134760000|2022-05-09 22:19:20|232.28|229.38|232.07|229.17|232.28|229.38|232.07|229.17|20
1652134770000|2022-05-09 22:19:30|232.13|229.23|232.23|229.33|232.23|229.33|232.13|229.23|22
1652134780000|2022-05-09 22:19:40|232.25|229.35|232.35|229.45|232.38|229.48|232.25|229.35|17
1652134790000|2022-05-09 22:19:50|232.31|229.41|232.27|229.37|232.33|229.43|232.27|229.37|13
1652134800000|2022-05-09 22:20:00|232.24|229.34|232.55|229.65|232.56|229.66|232.24|229.34|26
1652134810000|2022-05-09 22:20:10|232.56|229.66|232.3|229.4|232.56|229.66|232.26|229.36|27
1652134820000|2022-05-09 22:20:20|232.29|229.39|232.3|229.4|232.31|229.41|232.21|229.31|24
1652134830000|2022-05-09 22:20:30|232.29|229.39|232.27|229.37|232.39|229.49|232.26|229.36|14
1652134840000|2022-05-09 22:20:40|232.2|229.3|232.12|229.22|232.23|229.33|232.11|229.21|23
1652134850000|2022-05-09 22:20:50|232.09|229.19|232.07|229.17|232.13|229.23|232.05|229.15|18
1652134860000|2022-05-09 22:21:00|232.08|229.18|232.06|229.16|232.08|229.18|231.97|229.07|18
1652134870000|2022-05-09 22:21:10|232.05|229.15|232.03|229.13|232.06|229.16|231.99|229.09|10
1652134880000|2022-05-09 22:21:20|232.04|229.14|232.29|229.39|232.32|229.42|232.04|229.14|22
1652134890000|2022-05-09 22:21:30|232.28|229.38|232.25|229.35|232.35|229.45|232.25|229.35|21
1652134900000|2022-05-09 22:21:40|232.26|229.36|232.25|229.35|232.26|229.36|232.18|229.28|17
1652134910000|2022-05-09 22:21:50|232.17|229.27|232.03|229.13|232.17|229.27|232|229.1|17
1652134920000|2022-05-09 22:22:00|232|229.1|232.13|229.23|232.13|229.23|231.93|229.03|26
1652134930000|2022-05-09 22:22:10|232.17|229.27|231.97|229.07|232.26|229.36|231.97|229.07|31
1652134940000|2022-05-09 22:22:20|231.99|229.09|231.56|228.66|232|229.1|231.56|228.66|29
1652134950000|2022-05-09 22:22:30|231.55|228.65|231.22|228.32|231.55|228.65|231.22|228.32|36
1652134960000|2022-05-09 22:22:40|231.23|228.33|231.16|228.26|231.3|228.4|231.12|228.22|25
1652134970000|2022-05-09 22:22:50|231.19|228.29|231.22|228.32|231.35|228.45|231.18|228.28|23
1652134980000|2022-05-09 22:23:00|231.26|228.36|231.08|228.18|231.26|228.36|231.05|228.15|25
1652134990000|2022-05-09 22:23:10|231.05|228.15|230.91|228.01|231.05|228.15|230.81|227.91|29
1652135000000|2022-05-09 22:23:20|230.92|228.02|230.81|227.91|230.92|228.02|230.65|227.75|25
1652135010000|2022-05-09 22:23:30|230.8|227.9|230.98|228.08|231.02|228.12|230.78|227.88|30
1652135020000|2022-05-09 22:23:40|230.97|228.07|230.75|227.85|230.97|228.07|230.75|227.85|21
1652135030000|2022-05-09 22:23:50|230.77|227.87|231.1|228.2|231.1|228.2|230.74|227.84|26
1652135040000|2022-05-09 22:24:00|231.09|228.19|231.18|228.28|231.18|228.28|231.09|228.19|18
1652135050000|2022-05-09 22:24:10|231.25|228.35|231.45|228.55|231.5|228.6|231.23|228.33|27
1652135060000|2022-05-09 22:24:20|231.46|228.56|231.51|228.61|231.51|228.61|231.34|228.44|22
1652135070000|2022-05-09 22:24:30|231.52|228.62|231.67|228.77|231.68|228.78|231.51|228.61|22
1652135080000|2022-05-09 22:24:40|231.68|228.78|231.64|228.74|231.72|228.82|231.6|228.7|18
1652135090000|2022-05-09 22:24:50|231.66|228.76|231.73|228.83|231.73|228.83|231.61|228.71|16
1652135100000|2022-05-09 22:25:00|231.79|228.89|231.62|228.72|231.83|228.93|231.62|228.72|27
1652135110000|2022-05-09 22:25:10|231.64|228.74|231.64|228.74|231.72|228.82|231.62|228.72|13
1652135120000|2022-05-09 22:25:20|231.65|228.75|231.59|228.69|231.68|228.78|231.53|228.63|21
1652135130000|2022-05-09 22:25:30|231.56|228.66|231.32|228.42|231.6|228.7|231.26|228.36|30
1652135140000|2022-05-09 22:25:40|231.27|228.37|231.18|228.28|231.29|228.39|231.14|228.24|24
1652135150000|2022-05-09 22:25:50|231.16|228.26|231.02|228.12|231.2|228.3|231.02|228.12|21
1652135160000|2022-05-09 22:26:00|230.97|228.07|231.09|228.19|231.1|228.2|230.93|228.03|21
1652135170000|2022-05-09 22:26:10|231.1|228.2|231.04|228.14|231.1|228.2|231.01|228.11|16
1652135180000|2022-05-09 22:26:20|231.08|228.18|231.05|228.15|231.24|228.34|231.04|228.14|29
1652135190000|2022-05-09 22:26:30|231.08|228.18|230.96|228.06|231.09|228.19|230.87|227.97|27
1652135200000|2022-05-09 22:26:40|230.95|228.05|230.85|227.95|231.04|228.14|230.83|227.93|24
1652135210000|2022-05-09 22:26:50|230.81|227.91|230.77|227.87|230.84|227.94|230.75|227.85|29
1652135220000|2022-05-09 22:27:00|230.76|227.86|230.65|227.75|230.77|227.87|230.56|227.66|27
1652135230000|2022-05-09 22:27:10|230.66|227.76|230.58|227.68|230.67|227.77|230.57|227.67|20
1652135240000|2022-05-09 22:27:20|230.6|227.7|230.65|227.75|230.65|227.75|230.42|227.52|28
1652135250000|2022-05-09 22:27:30|230.69|227.79|230.63|227.73|230.73|227.83|230.63|227.73|27
1652135260000|2022-05-09 22:27:40|230.64|227.74|230.62|227.72|230.68|227.78|230.5|227.6|31
1652135270000|2022-05-09 22:27:50|230.63|227.73|230.71|227.81|230.72|227.82|230.63|227.73|15
1652135280000|2022-05-09 22:28:00|230.72|227.82|230.92|228.02|230.93|228.03|230.71|227.81|25
1652135290000|2022-05-09 22:28:10|230.93|228.03|230.83|227.93|230.97|228.07|230.83|227.93|16
1652135300000|2022-05-09 22:28:20|230.81|227.91|230.77|227.87|230.86|227.96|230.75|227.85|31
1652135310000|2022-05-09 22:28:30|230.76|227.86|230.58|227.68|230.8|227.9|230.58|227.68|23
1652135320000|2022-05-09 22:28:40|230.59|227.69|230.51|227.61|230.6|227.7|230.49|227.59|23
1652135330000|2022-05-09 22:28:50|230.52|227.62|230.49|227.59|230.62|227.72|230.48|227.58|19
1652135340000|2022-05-09 22:29:00|230.48|227.58|230.67|227.77|230.67|227.77|230.4|227.5|27
1652135350000|2022-05-09 22:29:10|230.68|227.78|230.69|227.79|230.7|227.8|230.5|227.6|30
1652135360000|2022-05-09 22:29:20|230.7|227.8|230.86|227.96|230.88|227.98|230.7|227.8|12
1652135370000|2022-05-09 22:29:30|230.85|227.95|230.9|228|230.9|228|230.75|227.85|22
1652135380000|2022-05-09 22:29:40|230.92|228.02|230.86|227.96|230.93|228.03|230.86|227.96|19
1652135390000|2022-05-09 22:29:50|230.84|227.94|230.91|228.01|230.92|228.02|230.84|227.94|20
1652135400000|2022-05-09 22:30:00|230.94|228.04|231.13|228.23|231.13|228.23|230.94|228.04|9
1652135410000|2022-05-09 22:30:10|231.14|228.24|231.38|228.48|231.38|228.48|231.14|228.24|20
1652135420000|2022-05-09 22:30:20|231.37|228.47|231.48|228.58|231.48|228.58|231.36|228.46|18
1652135430000|2022-05-09 22:30:30|231.47|228.57|231.92|229.02|231.92|229.02|231.44|228.54|29
1652135440000|2022-05-09 22:30:40|231.91|229.01|232.05|229.15|232.11|229.21|231.91|229.01|31
1652135450000|2022-05-09 22:30:50|232.06|229.16|232.34|229.44|232.34|229.44|232.02|229.12|20
1652135460000|2022-05-09 22:31:00|232.39|229.49|232.11|229.21|232.41|229.51|232.09|229.19|24
1652135470000|2022-05-09 22:31:10|232.18|229.28|232.07|229.17|232.19|229.29|231.96|229.06|29
1652135480000|2022-05-09 22:31:20|232.08|229.18|232.14|229.24|232.22|229.32|232.08|229.18|26
1652135490000|2022-05-09 22:31:30|232.15|229.25|231.88|228.98|232.15|229.25|231.87|228.97|23
1652135500000|2022-05-09 22:31:40|231.87|228.97|232.1|229.2|232.1|229.2|231.87|228.97|20
1652135510000|2022-05-09 22:31:50|232.07|229.17|231.97|229.07|232.28|229.38|231.97|229.07|27
1652135520000|2022-05-09 22:32:00|231.94|229.04|231.69|228.79|231.94|229.04|231.64|228.74|24
1652135530000|2022-05-09 22:32:10|231.7|228.8|231.72|228.82|231.91|229.01|231.7|228.8|31
1652135540000|2022-05-09 22:32:20|231.76|228.86|231.75|228.85|231.77|228.87|231.7|228.8|21
1652135550000|2022-05-09 22:32:30|231.74|228.84|231.57|228.67|231.77|228.87|231.57|228.67|25
1652135560000|2022-05-09 22:32:40|231.58|228.68|231.71|228.81|231.72|228.82|231.56|228.66|21
1652135570000|2022-05-09 22:32:50|231.7|228.8|231.67|228.77|231.75|228.85|231.63|228.73|18
1652135580000|2022-05-09 22:33:00|231.65|228.75|231.81|228.91|231.82|228.92|231.65|228.75|15
1652135590000|2022-05-09 22:33:10|231.82|228.92|232.05|229.15|232.05|229.15|231.8|228.9|23
1652135600000|2022-05-09 22:33:20|232.07|229.17|232.2|229.3|232.23|229.33|232.07|229.17|20
1652135610000|2022-05-09 22:33:30|232.21|229.31|232.25|229.35|232.3|229.4|232.12|229.22|29
1652135620000|2022-05-09 22:33:40|232.23|229.33|232.35|229.45|232.44|229.54|232.23|229.33|28
1652135630000|2022-05-09 22:33:50|232.34|229.44|232.34|229.44|232.34|229.44|232.23|229.33|28
1652135640000|2022-05-09 22:34:00|232.33|229.43|232.33|229.43|232.41|229.51|232.22|229.32|30
1652135650000|2022-05-09 22:34:10|232.32|229.42|232.47|229.57|232.54|229.64|232.28|229.38|22
1652135660000|2022-05-09 22:34:20|232.5|229.6|232.42|229.52|232.5|229.6|232.34|229.44|20
1652135670000|2022-05-09 22:34:30|232.43|229.53|232.44|229.54|232.46|229.56|232.43|229.53|10
1652135680000|2022-05-09 22:34:40|232.43|229.53|232.31|229.41|232.43|229.53|232.1|229.2|29
1652135690000|2022-05-09 22:34:50|232.32|229.42|232.33|229.43|232.34|229.44|232.29|229.39|13
1652135700000|2022-05-09 22:35:00|232.32|229.42|232.04|229.14|232.32|229.42|232.04|229.14|23
1652135710000|2022-05-09 22:35:10|232.06|229.16|231.96|229.06|232.12|229.22|231.94|229.04|15
1652135720000|2022-05-09 22:35:20|231.95|229.05|231.91|229.01|231.96|229.06|231.81|228.91|27
1652135730000|2022-05-09 22:35:30|231.92|229.02|231.86|228.96|231.94|229.04|231.81|228.91|18
1652135740000|2022-05-09 22:35:40|231.87|228.97|231.79|228.89|231.87|228.97|231.79|228.89|14
1652135750000|2022-05-09 22:35:50|231.8|228.9|231.77|228.87|231.8|228.9|231.76|228.86|8
1652135760000|2022-05-09 22:36:00|231.76|228.86|231.98|229.08|232|229.1|231.76|228.86|23
1652135770000|2022-05-09 22:36:10|231.97|229.07|232.14|229.24|232.14|229.24|231.96|229.06|20
1652135780000|2022-05-09 22:36:20|232.16|229.26|232.12|229.22|232.27|229.37|232.09|229.19|26
1652135790000|2022-05-09 22:36:30|232.13|229.23|232.45|229.55|232.49|229.59|232.13|229.23|21
1652135800000|2022-05-09 22:36:40|232.46|229.56|232.42|229.52|232.6|229.7|232.32|229.42|22
1652135810000|2022-05-09 22:36:50|232.43|229.53|232.42|229.52|232.43|229.53|232.32|229.42|19
1652135820000|2022-05-09 22:37:00|232.43|229.53|232.46|229.56|232.5|229.6|232.42|229.52|15
1652135830000|2022-05-09 22:37:10|232.47|229.57|232.77|229.87|232.77|229.87|232.47|229.57|14
1652135840000|2022-05-09 22:37:20|232.76|229.86|232.49|229.59|232.76|229.86|232.47|229.57|20
1652135850000|2022-05-09 22:37:30|232.46|229.56|232.54|229.64|232.55|229.65|232.4|229.5|28
1652135860000|2022-05-09 22:37:40|232.53|229.63|232.4|229.5|232.58|229.68|232.4|229.5|22
1652135870000|2022-05-09 22:37:50|232.39|229.49|232.25|229.35|232.4|229.5|232.25|229.35|17
1652135880000|2022-05-09 22:38:00|232.22|229.32|232.33|229.43|232.34|229.44|232.18|229.28|21
1652135890000|2022-05-09 22:38:10|232.32|229.42|232.32|229.42|232.34|229.44|232.25|229.35|18
1652135900000|2022-05-09 22:38:20|232.31|229.41|232.23|229.33|232.31|229.41|232.23|229.33|18
1652135910000|2022-05-09 22:38:30|232.22|229.32|232.19|229.29|232.28|229.38|232.19|229.29|14
1652135920000|2022-05-09 22:38:40|232.18|229.28|232.14|229.24|232.18|229.28|232.14|229.24|11
1652135930000|2022-05-09 22:38:50|232.15|229.25|231.86|228.96|232.15|229.25|231.86|228.96|24
1652135940000|2022-05-09 22:39:00|231.87|228.97|231.99|229.09|232.06|229.16|231.86|228.96|29
1652135950000|2022-05-09 22:39:10|231.98|229.08|231.91|229.01|231.98|229.08|231.88|228.98|28
1652135960000|2022-05-09 22:39:20|231.92|229.02|231.87|228.97|231.92|229.02|231.85|228.95|20
1652135970000|2022-05-09 22:39:30|231.88|228.98|231.94|229.04|232.04|229.14|231.88|228.98|19
1652135980000|2022-05-09 22:39:40|231.91|229.01|231.86|228.96|231.96|229.06|231.82|228.92|21
1652135990000|2022-05-09 22:39:50|231.85|228.95|231.98|229.08|231.99|229.09|231.85|228.95|16
1652136000000|2022-05-09 22:40:00|231.95|229.05|232.12|229.22|232.13|229.23|231.95|229.05|20
1652136010000|2022-05-09 22:40:10|232.11|229.21|232.07|229.17|232.11|229.21|232.05|229.15|13
1652136020000|2022-05-09 22:40:20|232.06|229.16|231.83|228.93|232.07|229.17|231.75|228.85|25
1652136030000|2022-05-09 22:40:30|231.82|228.92|231.77|228.87|231.82|228.92|231.77|228.87|16
1652136040000|2022-05-09 22:40:40|231.76|228.86|231.65|228.75|231.76|228.86|231.65|228.75|15
1652136050000|2022-05-09 22:40:50|231.66|228.76|231.49|228.59|231.66|228.76|231.48|228.58|22
1652136060000|2022-05-09 22:41:00|231.5|228.6|231.52|228.62|231.57|228.67|231.47|228.57|21
1652136070000|2022-05-09 22:41:10|231.53|228.63|231.18|228.28|231.53|228.63|231.14|228.24|26
1652136080000|2022-05-09 22:41:20|231.11|228.21|231.12|228.22|231.23|228.33|230.96|228.06|26
1652136090000|2022-05-09 22:41:30|231.14|228.24|230.96|228.06|231.24|228.34|230.96|228.06|24
1652136100000|2022-05-09 22:41:40|230.92|228.02|230.8|227.9|230.92|228.02|230.77|227.87|20
1652136110000|2022-05-09 22:41:50|230.81|227.91|231.04|228.14|231.04|228.14|230.79|227.89|20
1652136120000|2022-05-09 22:42:00|231.05|228.15|231.16|228.26|231.16|228.26|230.99|228.09|23
1652136130000|2022-05-09 22:42:10|231.15|228.25|231.23|228.33|231.24|228.34|231.15|228.25|17
1652136140000|2022-05-09 22:42:20|231.22|228.32|231.3|228.4|231.37|228.47|231.22|228.32|16
1652136150000|2022-05-09 22:42:30|231.31|228.41|231.25|228.35|231.32|228.42|231.24|228.34|10
1652136160000|2022-05-09 22:42:40|231.26|228.36|231.49|228.59|231.49|228.59|231.26|228.36|9
1652136170000|2022-05-09 22:42:50|231.52|228.62|231.66|228.76|231.75|228.85|231.52|228.62|28
1652136180000|2022-05-09 22:43:00|231.68|228.78|231.67|228.77|231.71|228.81|231.63|228.73|20
1652136190000|2022-05-09 22:43:10|231.68|228.78|231.92|229.02|231.95|229.05|231.68|228.78|17
1652136200000|2022-05-09 22:43:20|231.91|229.01|231.93|229.03|231.96|229.06|231.84|228.94|20
1652136210000|2022-05-09 22:43:30|231.94|229.04|231.74|228.84|231.94|229.04|231.67|228.77|32
1652136220000|2022-05-09 22:43:40|231.75|228.85|231.75|228.85|231.77|228.87|231.64|228.74|21
1652136230000|2022-05-09 22:43:50|231.73|228.83|231.54|228.64|231.74|228.84|231.49|228.59|26
1652136240000|2022-05-09 22:44:00|231.51|228.61|231.6|228.7|231.67|228.77|231.51|228.61|26
1652136250000|2022-05-09 22:44:10|231.61|228.71|231.27|228.37|231.61|228.71|231.27|228.37|22
1652136260000|2022-05-09 22:44:20|231.26|228.36|231.09|228.19|231.27|228.37|230.99|228.09|26
1652136270000|2022-05-09 22:44:30|231.07|228.17|230.97|228.07|231.07|228.17|230.89|227.99|17
1652136280000|2022-05-09 22:44:40|230.98|228.08|231|228.1|231.12|228.22|230.9|228|26
1652136290000|2022-05-09 22:44:50|230.98|228.08|230.87|227.97|231.01|228.11|230.84|227.94|22
1652136300000|2022-05-09 22:45:00|230.89|227.99|230.84|227.94|231|228.1|230.84|227.94|17
1652136310000|2022-05-09 22:45:10|230.82|227.92|231.17|228.27|231.17|228.27|230.82|227.92|24
1652136320000|2022-05-09 22:45:20|231.18|228.28|231.39|228.49|231.42|228.52|231.17|228.27|22
1652136330000|2022-05-09 22:45:30|231.38|228.48|231.37|228.47|231.38|228.48|231.26|228.36|17
1652136340000|2022-05-09 22:45:40|231.36|228.46|231.21|228.31|231.37|228.47|231.2|228.3|22
1652136350000|2022-05-09 22:45:50|231.22|228.32|231.4|228.5|231.4|228.5|231.21|228.31|16
1652136360000|2022-05-09 22:46:00|231.41|228.51|231.53|228.63|231.57|228.67|231.41|228.51|19
1652136370000|2022-05-09 22:46:10|231.54|228.64|231.51|228.61|231.57|228.67|231.51|228.61|20
1652136380000|2022-05-09 22:46:20|231.5|228.6|231.76|228.86|231.76|228.86|231.32|228.42|29
1652136390000|2022-05-09 22:46:30|231.81|228.91|231.52|228.62|231.84|228.94|231.48|228.58|32
1652136400000|2022-05-09 22:46:40|231.51|228.61|231.27|228.37|231.53|228.63|231.27|228.37|25
1652136410000|2022-05-09 22:46:50|231.28|228.38|231.15|228.25|231.34|228.44|231.07|228.17|26
1652136420000|2022-05-09 22:47:00|231.11|228.21|231.01|228.11|231.12|228.22|230.99|228.09|26
1652136430000|2022-05-09 22:47:10|230.99|228.09|230.76|227.86|231|228.1|230.73|227.83|24
1652136440000|2022-05-09 22:47:20|230.73|227.83|230.41|227.51|230.73|227.83|230.41|227.51|21
1652136450000|2022-05-09 22:47:30|230.42|227.52|230.33|227.43|230.42|227.52|230.3|227.4|25
1652136460000|2022-05-09 22:47:40|230.29|227.39|230.23|227.33|230.39|227.49|230.22|227.32|20
1652136470000|2022-05-09 22:47:50|230.27|227.37|230.24|227.34|230.32|227.42|230.17|227.27|23
1652136480000|2022-05-09 22:48:00|230.25|227.35|230.32|227.42|230.36|227.46|230.25|227.35|22
1652136490000|2022-05-09 22:48:10|230.31|227.41|230.16|227.26|230.33|227.43|230.12|227.22|31
1652136500000|2022-05-09 22:48:20|230.17|227.27|230.31|227.41|230.31|227.41|230.16|227.26|21
1652136510000|2022-05-09 22:48:30|230.29|227.39|230.29|227.39|230.33|227.43|230.23|227.33|21
1652136520000|2022-05-09 22:48:40|230.3|227.4|230.32|227.42|230.33|227.43|230.29|227.39|13
1652136530000|2022-05-09 22:48:50|230.33|227.43|230.53|227.63|230.53|227.63|230.29|227.39|22
1652136540000|2022-05-09 22:49:00|230.48|227.58|230.51|227.61|230.55|227.65|230.41|227.51|31
1652136550000|2022-05-09 22:49:10|230.5|227.6|230.51|227.61|230.51|227.61|230.31|227.41|28
1652136560000|2022-05-09 22:49:20|230.52|227.62|230.86|227.96|230.89|227.99|230.52|227.62|34
1652136570000|2022-05-09 22:49:30|230.81|227.91|231.18|228.28|231.18|228.28|230.81|227.91|27
1652136580000|2022-05-09 22:49:40|231.21|228.31|231.16|228.26|231.3|228.4|231.13|228.23|31
1652136590000|2022-05-09 22:49:50|231.2|228.3|231.3|228.4|231.35|228.45|231.2|228.3|21
1652136600000|2022-05-09 22:50:00|231.32|228.42|231.3|228.4|231.39|228.49|231.2|228.3|24
1652136610000|2022-05-09 22:50:10|231.28|228.38|231.03|228.13|231.28|228.38|231.01|228.11|30
1652136620000|2022-05-09 22:50:20|231.02|228.12|230.92|228.02|231.04|228.14|230.76|227.86|20
1652136630000|2022-05-09 22:50:30|230.94|228.04|230.82|227.92|231.05|228.15|230.77|227.87|29
1652136640000|2022-05-09 22:50:40|230.83|227.93|230.56|227.66|230.84|227.94|230.56|227.66|24
1652136650000|2022-05-09 22:50:50|230.57|227.67|230.68|227.78|230.69|227.79|230.56|227.66|19
1652136660000|2022-05-09 22:51:00|230.67|227.77|230.88|227.98|230.88|227.98|230.65|227.75|20
1652136670000|2022-05-09 22:51:10|230.87|227.97|230.76|227.86|230.87|227.97|230.75|227.85|17
1652136680000|2022-05-09 22:51:20|230.79|227.89|230.35|227.45|230.79|227.89|230.35|227.45|33
1652136690000|2022-05-09 22:51:30|230.29|227.39|230.22|227.32|230.33|227.43|230.18|227.28|27
1652136700000|2022-05-09 22:51:40|230.25|227.35|229.94|227.04|230.31|227.41|229.89|226.99|32
1652136710000|2022-05-09 22:51:50|229.95|227.05|230.02|227.12|230.14|227.24|229.95|227.05|29
1652136720000|2022-05-09 22:52:00|230|227.1|230.05|227.15|230.12|227.22|230|227.1|21
1652136730000|2022-05-09 22:52:10|230.04|227.14|230.2|227.3|230.21|227.31|229.85|226.95|33
1652136740000|2022-05-09 22:52:20|230.23|227.33|230.46|227.56|230.46|227.56|230.23|227.33|26
1652136750000|2022-05-09 22:52:30|230.47|227.57|230.5|227.6|230.54|227.64|230.4|227.5|27
1652136760000|2022-05-09 22:52:40|230.49|227.59|230.39|227.49|230.55|227.65|230.39|227.49|22
1652136770000|2022-05-09 22:52:50|230.33|227.43|230.42|227.52|230.47|227.57|230.33|227.43|23
1652136780000|2022-05-09 22:53:00|230.43|227.53|230.3|227.4|230.43|227.53|230.27|227.37|19
1652136790000|2022-05-09 22:53:10|230.29|227.39|230.27|227.37|230.33|227.43|230.16|227.26|24
1652136800000|2022-05-09 22:53:20|230.28|227.38|230.19|227.29|230.28|227.38|230.19|227.29|14
1652136810000|2022-05-09 22:53:30|230.2|227.3|229.88|226.98|230.2|227.3|229.82|226.92|29
1652136820000|2022-05-09 22:53:40|229.86|226.96|229.87|226.97|229.87|226.97|229.73|226.83|21
1652136830000|2022-05-09 22:53:50|229.88|226.98|229.74|226.84|229.9|227|229.74|226.84|18
1652136840000|2022-05-09 22:54:00|229.71|226.81|229.76|226.86|229.76|226.86|229.55|226.65|24
1652136850000|2022-05-09 22:54:10|229.77|226.87|230.26|227.36|230.3|227.4|229.77|226.87|26
1652136860000|2022-05-09 22:54:20|230.3|227.4|230.35|227.45|230.36|227.46|230.24|227.34|27
1652136870000|2022-05-09 22:54:30|230.33|227.43|230.18|227.28|230.33|227.43|230.09|227.19|30
1652136880000|2022-05-09 22:54:40|230.17|227.27|230.01|227.11|230.18|227.28|229.98|227.08|33
1652136890000|2022-05-09 22:54:50|230.05|227.15|230.11|227.21|230.12|227.22|230.03|227.13|20
1652136900000|2022-05-09 22:55:00|230.1|227.2|229.92|227.02|230.12|227.22|229.92|227.02|18
1652136910000|2022-05-09 22:55:10|229.91|227.01|229.8|226.9|229.99|227.09|229.8|226.9|22
1652136920000|2022-05-09 22:55:20|229.74|226.84|229.81|226.91|229.83|226.93|229.68|226.78|24
1652136930000|2022-05-09 22:55:30|229.78|226.88|229.73|226.83|229.79|226.89|229.65|226.75|25
1652136940000|2022-05-09 22:55:40|229.72|226.82|229.67|226.77|229.72|226.82|229.66|226.76|18
1652136950000|2022-05-09 22:55:50|229.66|226.76|229.54|226.64|229.66|226.76|229.5|226.6|24
1652136960000|2022-05-09 22:56:00|229.53|226.63|229.41|226.51|229.54|226.64|229.31|226.41|26
1652136970000|2022-05-09 22:56:10|229.4|226.5|229.42|226.52|229.44|226.54|229.24|226.34|25
1652136980000|2022-05-09 22:56:20|229.39|226.49|229.38|226.48|229.51|226.61|229.38|226.48|32
1652136990000|2022-05-09 22:56:30|229.39|226.49|229.31|226.41|229.39|226.49|229.28|226.38|19
1652137000000|2022-05-09 22:56:40|229.32|226.42|229.28|226.38|229.44|226.54|229.24|226.34|20
1652137010000|2022-05-09 22:56:50|229.29|226.39|229.26|226.36|229.31|226.41|229.19|226.29|23
1652137020000|2022-05-09 22:57:00|229.24|226.34|229.26|226.36|229.34|226.44|229.24|226.34|17
1652137030000|2022-05-09 22:57:10|229.28|226.38|229.07|226.17|229.28|226.38|228.95|226.05|32
1652137040000|2022-05-09 22:57:20|229.06|226.16|229|226.1|229.07|226.17|228.95|226.05|21
1652137050000|2022-05-09 22:57:30|228.96|226.06|229.09|226.19|229.15|226.25|228.96|226.06|30
1652137060000|2022-05-09 22:57:40|229.08|226.18|228.75|225.85|229.08|226.18|228.72|225.82|31
1652137070000|2022-05-09 22:57:50|228.76|225.86|228.84|225.94|228.85|225.95|228.67|225.77|21
1652137080000|2022-05-09 22:58:00|228.85|225.95|228.93|226.03|228.94|226.04|228.81|225.91|27
1652137090000|2022-05-09 22:58:10|228.92|226.02|229.05|226.15|229.05|226.15|228.91|226.01|17
1652137100000|2022-05-09 22:58:20|229.06|226.16|229.05|226.15|229.2|226.3|229.04|226.14|24
1652137110000|2022-05-09 22:58:30|229.04|226.14|228.81|225.91|229.04|226.14|228.81|225.91|23
1652137120000|2022-05-09 22:58:40|228.83|225.93|228.82|225.92|228.89|225.99|228.79|225.89|21
1652137130000|2022-05-09 22:58:50|228.83|225.93|228.66|225.76|228.83|225.93|228.66|225.76|20
1652137140000|2022-05-09 22:59:00|228.67|225.77|228.93|226.03|228.93|226.03|228.67|225.77|26
1652137150000|2022-05-09 22:59:10|228.89|225.99|228.77|225.87|228.93|226.03|228.73|225.83|28
1652137160000|2022-05-09 22:59:20|228.79|225.89|228.78|225.88|228.88|225.98|228.75|225.85|29
1652137170000|2022-05-09 22:59:30|228.75|225.85|228.76|225.86|228.8|225.9|228.68|225.78|24
1652137180000|2022-05-09 22:59:40|228.82|225.92|229.08|226.18|229.08|226.18|228.82|225.92|27
1652137190000|2022-05-09 22:59:50|229.05|226.15|228.79|225.89|229.05|226.15|228.79|225.89|24
1652137200000|2022-05-09 23:00:00|228.77|225.87|228.79|225.89|228.82|225.92|228.62|225.72|28
1652137210000|2022-05-09 23:00:10|228.8|225.9|228.95|226.05|229.04|226.14|228.76|225.86|26
1652137220000|2022-05-09 23:00:20|228.91|226.01|228.87|225.97|228.98|226.08|228.87|225.97|19
1652137230000|2022-05-09 23:00:30|228.78|225.88|229|226.1|229.01|226.11|228.77|225.87|27
1652137240000|2022-05-09 23:00:40|229.01|226.11|229.34|226.44|229.34|226.44|229|226.1|19
1652137250000|2022-05-09 23:00:50|229.35|226.45|229.07|226.17|229.36|226.46|229.07|226.17|22
1652137260000|2022-05-09 23:01:00|229.05|226.15|229.06|226.16|229.06|226.16|229.01|226.11|21
1652137270000|2022-05-09 23:01:10|229.07|226.17|229.02|226.12|229.14|226.24|228.99|226.09|24
1652137280000|2022-05-09 23:01:20|228.99|226.09|229.02|226.12|229.02|226.12|228.88|225.98|25
1652137290000|2022-05-09 23:01:30|229.01|226.11|229.09|226.19|229.16|226.26|229.01|226.11|19
1652137300000|2022-05-09 23:01:40|229.1|226.2|229.12|226.22|229.27|226.37|229.1|226.2|26
1652137310000|2022-05-09 23:01:50|229.15|226.25|229.11|226.21|229.19|226.29|229.09|226.19|26
1652137320000|2022-05-09 23:02:00|229.12|226.22|229.32|226.42|229.32|226.42|229.1|226.2|22
1652137330000|2022-05-09 23:02:10|229.35|226.45|229.43|226.53|229.43|226.53|229.35|226.45|20
1652137340000|2022-05-09 23:02:20|229.49|226.59|229.82|226.92|229.9|227|229.49|226.59|32
1652137350000|2022-05-09 23:02:30|229.8|226.9|229.81|226.91|229.87|226.97|229.76|226.86|29
1652137360000|2022-05-09 23:02:40|229.82|226.92|229.91|227.01|230.02|227.12|229.8|226.9|23
1652137370000|2022-05-09 23:02:50|229.92|227.02|230.01|227.11|230.02|227.12|229.92|227.02|20
1652137380000|2022-05-09 23:03:00|230.02|227.12|230.17|227.27|230.21|227.31|230.02|227.12|12
1652137390000|2022-05-09 23:03:10|230.18|227.28|230.23|227.33|230.34|227.44|230.18|227.28|20
1652137400000|2022-05-09 23:03:20|230.22|227.32|230.06|227.16|230.24|227.34|230.06|227.16|18
1652137410000|2022-05-09 23:03:30|230.07|227.17|229.76|226.86|230.07|227.17|229.74|226.84|23
1652137420000|2022-05-09 23:03:40|229.74|226.84|229.77|226.87|229.82|226.92|229.74|226.84|17
1652137430000|2022-05-09 23:03:50|229.78|226.88|229.78|226.88|229.78|226.88|229.71|226.81|13
1652137440000|2022-05-09 23:04:00|229.81|226.91|229.9|227|229.91|227.01|229.81|226.91|15
1652137450000|2022-05-09 23:04:10|229.95|227.05|229.91|227.01|229.99|227.09|229.74|226.84|28
1652137460000|2022-05-09 23:04:20|229.9|227|229.9|227|230.01|227.11|229.87|226.97|20
1652137470000|2022-05-09 23:04:30|229.88|226.98|229.78|226.88|229.88|226.98|229.77|226.87|22
1652137480000|2022-05-09 23:04:40|229.77|226.87|229.75|226.85|229.77|226.87|229.72|226.82|18
1652137490000|2022-05-09 23:04:50|229.74|226.84|229.53|226.63|229.74|226.84|229.5|226.6|15
1652137500000|2022-05-09 23:05:00|229.52|226.62|229.16|226.26|229.52|226.62|229.16|226.26|17
1652137510000|2022-05-09 23:05:10|229.15|226.25|228.7|225.8|229.15|226.25|228.7|225.8|30
1652137520000|2022-05-09 23:05:20|228.71|225.81|228.61|225.71|228.73|225.83|228.52|225.62|21
1652137530000|2022-05-09 23:05:30|228.67|225.77|228.69|225.79|228.87|225.97|228.62|225.72|26
1652137540000|2022-05-09 23:05:40|228.65|225.75|228.57|225.67|228.65|225.75|228.44|225.54|23
1652137550000|2022-05-09 23:05:50|228.56|225.66|228.45|225.55|228.56|225.66|228.44|225.54|16
1652137560000|2022-05-09 23:06:00|228.46|225.56|228.67|225.77|228.72|225.82|228.45|225.55|23
1652137570000|2022-05-09 23:06:10|228.68|225.78|228.51|225.61|228.69|225.79|228.44|225.54|21
1652137580000|2022-05-09 23:06:20|228.53|225.63|228.53|225.63|228.67|225.77|228.53|225.63|29
1652137590000|2022-05-09 23:06:30|228.58|225.68|228.67|225.77|228.71|225.81|228.58|225.68|25
1652137600000|2022-05-09 23:06:40|228.66|225.76|228.85|225.95|228.89|225.99|228.64|225.74|23
1652137610000|2022-05-09 23:06:50|228.89|225.99|229.01|226.11|229.02|226.12|228.84|225.94|28
1652137620000|2022-05-09 23:07:00|229.02|226.12|229.05|226.15|229.26|226.36|229.02|226.12|23
1652137630000|2022-05-09 23:07:10|229.04|226.14|229.44|226.54|229.48|226.58|229.02|226.12|36
1652137640000|2022-05-09 23:07:20|229.42|226.52|229.4|226.5|229.49|226.59|229.35|226.45|34
1652137650000|2022-05-09 23:07:30|229.36|226.46|229|226.1|229.4|226.5|228.94|226.04|29
1652137660000|2022-05-09 23:07:40|229.01|226.11|228.94|226.04|229.02|226.12|228.82|225.92|31
1652137670000|2022-05-09 23:07:50|228.96|226.06|229.42|226.52|229.45|226.55|228.95|226.05|27
1652137680000|2022-05-09 23:08:00|229.43|226.53|229.65|226.75|229.65|226.75|229.43|226.53|22
1652137690000|2022-05-09 23:08:10|229.66|226.76|230.02|227.12|230.11|227.21|229.65|226.75|24
1652137700000|2022-05-09 23:08:20|229.98|227.08|230.06|227.16|230.06|227.16|229.86|226.96|32
1652137710000|2022-05-09 23:08:30|230.07|227.17|229.91|227.01|230.07|227.17|229.91|227.01|26
1652137720000|2022-05-09 23:08:40|229.93|227.03|229.81|226.91|229.93|227.03|229.8|226.9|15
1652137730000|2022-05-09 23:08:50|229.82|226.92|229.77|226.87|229.84|226.94|229.77|226.87|16
1652137740000|2022-05-09 23:09:00|229.76|226.86|229.81|226.91|229.82|226.92|229.69|226.79|23
1652137750000|2022-05-09 23:09:10|229.8|226.9|230.01|227.11|230.1|227.2|229.78|226.88|29
1652137760000|2022-05-09 23:09:20|230.05|227.15|229.93|227.03|230.05|227.15|229.88|226.98|20
1652137770000|2022-05-09 23:09:30|229.94|227.04|229.47|226.57|229.96|227.06|229.45|226.55|27
1652137780000|2022-05-09 23:09:40|229.44|226.54|229.37|226.47|229.44|226.54|229.05|226.15|29
1652137790000|2022-05-09 23:09:50|229.34|226.44|229.4|226.5|229.56|226.66|229.33|226.43|30
1652137800000|2022-05-09 23:10:00|229.33|226.43|229.43|226.53|229.49|226.59|229.29|226.39|30
1652137810000|2022-05-09 23:10:10|229.38|226.48|229|226.1|229.43|226.53|228.85|225.95|31
1652137820000|2022-05-09 23:10:20|228.98|226.08|228.84|225.94|228.98|226.08|228.76|225.86|32
1652137830000|2022-05-09 23:10:30|228.83|225.93|228.73|225.83|228.96|226.06|228.72|225.82|26
1652137840000|2022-05-09 23:10:40|228.72|225.82|228.81|225.91|228.96|226.06|228.7|225.8|31
1652137850000|2022-05-09 23:10:50|228.76|225.86|228.69|225.79|228.76|225.86|228.64|225.74|26
1652137860000|2022-05-09 23:11:00|228.68|225.78|228.66|225.76|228.7|225.8|228.39|225.49|33
1652137870000|2022-05-09 23:11:10|228.72|225.82|228.56|225.66|228.74|225.84|228.46|225.56|31
1652137880000|2022-05-09 23:11:20|228.54|225.64|228.59|225.69|228.64|225.74|228.39|225.49|27
1652137890000|2022-05-09 23:11:30|228.6|225.7|228.48|225.58|228.6|225.7|228.27|225.37|24
1652137900000|2022-05-09 23:11:40|228.52|225.62|228.49|225.59|228.65|225.75|228.46|225.56|24
1652137910000|2022-05-09 23:11:50|228.48|225.58|228.24|225.34|228.48|225.58|228.22|225.32|23
1652137920000|2022-05-09 23:12:00|228.25|225.35|228.03|225.13|228.37|225.47|228|225.1|28
1652137930000|2022-05-09 23:12:10|228.02|225.12|228.08|225.18|228.17|225.27|228.02|225.12|23
1652137940000|2022-05-09 23:12:20|228.07|225.17|227.88|224.98|228.07|225.17|227.88|224.98|27
1652137950000|2022-05-09 23:12:30|227.89|224.99|227.65|224.75|227.93|225.03|227.64|224.74|26
1652137960000|2022-05-09 23:12:40|227.64|224.74|227.64|224.74|227.68|224.78|227.61|224.71|27
1652137970000|2022-05-09 23:12:50|227.65|224.75|227.77|224.87|227.87|224.97|227.62|224.72|32
1652137980000|2022-05-09 23:13:00|227.79|224.89|228.08|225.18|228.08|225.18|227.79|224.89|22
1652137990000|2022-05-09 23:13:10|228.09|225.19|228.39|225.49|228.39|225.49|228.09|225.19|28
1652138000000|2022-05-09 23:13:20|228.43|225.53|228.69|225.79|228.7|225.8|228.42|225.52|28
1652138010000|2022-05-09 23:13:30|228.66|225.76|228.43|225.53|228.73|225.83|228.39|225.49|28
1652138020000|2022-05-09 23:13:40|228.44|225.54|228.47|225.57|228.54|225.64|228.4|225.5|25
1652138030000|2022-05-09 23:13:50|228.46|225.56|228.35|225.45|228.48|225.58|228.33|225.43|25
1652138040000|2022-05-09 23:14:00|228.34|225.44|228.08|225.18|228.34|225.44|228.07|225.17|27
1652138050000|2022-05-09 23:14:10|228.07|225.17|228.07|225.17|228.14|225.24|228.04|225.14|23
1652138060000|2022-05-09 23:14:20|228.08|225.18|227.99|225.09|228.13|225.23|227.97|225.07|20
1652138070000|2022-05-09 23:14:30|227.97|225.07|227.85|224.95|227.97|225.07|227.71|224.81|23
1652138080000|2022-05-09 23:14:40|227.92|225.02|227.88|224.98|228|225.1|227.88|224.98|22
1652138090000|2022-05-09 23:14:50|227.89|224.99|227.89|224.99|227.9|225|227.88|224.98|11
1652138100000|2022-05-09 23:15:00|227.9|225|228.01|225.11|228.04|225.14|227.9|225|18
1652138110000|2022-05-09 23:15:10|228.02|225.12|227.85|224.95|228.02|225.12|227.85|224.95|15
1652138120000|2022-05-09 23:15:20|227.87|224.97|228.08|225.18|228.13|225.23|227.87|224.97|26
1652138130000|2022-05-09 23:15:30|228.07|225.17|228.07|225.17|228.14|225.24|228.05|225.15|26
1652138140000|2022-05-09 23:15:40|228.08|225.18|228.27|225.37|228.3|225.4|228.08|225.18|22
1652138150000|2022-05-09 23:15:50|228.28|225.38|228.18|225.28|228.4|225.5|228.12|225.22|28
1652138160000|2022-05-09 23:16:00|228.14|225.24|228.45|225.55|228.45|225.55|228.05|225.15|31
1652138170000|2022-05-09 23:16:10|228.46|225.56|228.5|225.6|228.56|225.66|228.36|225.46|28
1652138180000|2022-05-09 23:16:20|228.52|225.62|228.15|225.25|228.52|225.62|228.12|225.22|27
1652138190000|2022-05-09 23:16:30|228.11|225.21|227.94|225.04|228.11|225.21|227.91|225.01|30
1652138200000|2022-05-09 23:16:40|227.93|225.03|227.82|224.92|227.93|225.03|227.68|224.78|33
1652138210000|2022-05-09 23:16:50|227.8|224.9|227.87|224.97|227.93|225.03|227.78|224.88|27
1652138220000|2022-05-09 23:17:00|227.86|224.96|227.47|224.57|227.86|224.96|227.46|224.56|31
1652138230000|2022-05-09 23:17:10|227.46|224.56|227.36|224.46|227.63|224.73|227.36|224.46|32
1652138240000|2022-05-09 23:17:20|227.35|224.45|227.6|224.7|227.6|224.7|227.28|224.38|26
1652138250000|2022-05-09 23:17:30|227.66|224.76|227.74|224.84|227.74|224.84|227.62|224.72|29
1652138260000|2022-05-09 23:17:40|227.73|224.83|228|225.1|228.03|225.13|227.72|224.82|23
1652138270000|2022-05-09 23:17:50|227.97|225.07|228.57|225.67|228.58|225.68|227.91|225.01|30
1652138280000|2022-05-09 23:18:00|228.58|225.68|228.14|225.24|228.59|225.69|228.01|225.11|33
1652138290000|2022-05-09 23:18:10|228.03|225.13|228.19|225.29|228.28|225.38|227.96|225.06|34
1652138300000|2022-05-09 23:18:20|228.17|225.27|228.28|225.38|228.28|225.38|228.12|225.22|27
1652138310000|2022-05-09 23:18:30|228.27|225.37|228.08|225.18|228.27|225.37|228.08|225.18|26
1652138320000|2022-05-09 23:18:40|228.09|225.19|227.95|225.05|228.16|225.26|227.91|225.01|28
1652138330000|2022-05-09 23:18:50|227.9|225|227.76|224.86|227.97|225.07|227.7|224.8|31
1652138340000|2022-05-09 23:19:00|227.77|224.87|227.72|224.82|228.01|225.11|227.72|224.82|32
1652138350000|2022-05-09 23:19:10|227.68|224.78|227.74|224.84|227.74|224.84|227.53|224.63|30
1652138360000|2022-05-09 23:19:20|227.71|224.81|227.27|224.37|227.71|224.81|227.27|224.37|25
1652138370000|2022-05-09 23:19:30|227.29|224.39|227.44|224.54|227.52|224.62|227.29|224.39|29
1652138380000|2022-05-09 23:19:40|227.42|224.52|227.42|224.52|227.44|224.54|227.31|224.41|25
1652138390000|2022-05-09 23:19:50|227.41|224.51|227.27|224.37|227.41|224.51|227.26|224.36|19
1652138400000|2022-05-09 23:20:00|227.29|224.39|227.74|224.84|227.77|224.87|227.29|224.39|30
1652138410000|2022-05-09 23:20:10|227.77|224.87|227.65|224.75|227.86|224.96|227.6|224.7|25
1652138420000|2022-05-09 23:20:20|227.64|224.74|227.64|224.74|227.93|225.03|227.6|224.7|31
1652138430000|2022-05-09 23:20:30|227.65|224.75|227.71|224.81|227.73|224.83|227.5|224.6|28
1652138440000|2022-05-09 23:20:40|227.74|224.84|227.8|224.9|227.93|225.03|227.74|224.84|17
1652138450000|2022-05-09 23:20:50|227.79|224.89|227.54|224.64|227.79|224.89|227.54|224.64|20
1652138460000|2022-05-09 23:21:00|227.52|224.62|227.58|224.68|227.64|224.74|227.52|224.62|19
1652138470000|2022-05-09 23:21:10|227.57|224.67|227.6|224.7|227.6|224.7|227.33|224.43|26
1652138480000|2022-05-09 23:21:20|227.51|224.61|227.27|224.37|227.52|224.62|227.08|224.18|29
1652138490000|2022-05-09 23:21:30|227.3|224.4|227.06|224.16|227.37|224.47|227.01|224.11|29
1652138500000|2022-05-09 23:21:40|227.05|224.15|226.85|223.95|227.05|224.15|226.8|223.9|29
1652138510000|2022-05-09 23:21:50|226.84|223.94|226.82|223.92|226.84|223.94|226.66|223.76|31
1652138520000|2022-05-09 23:22:00|226.73|223.83|226.66|223.76|226.73|223.83|226.44|223.54|30
1652138530000|2022-05-09 23:22:10|226.65|223.75|226.32|223.42|226.66|223.76|226.24|223.34|25
1652138540000|2022-05-09 23:22:20|226.35|223.45|226.33|223.43|226.35|223.45|226.09|223.19|27
1652138550000|2022-05-09 23:22:30|226.32|223.42|226.37|223.47|226.37|223.47|226.01|223.11|35
1652138560000|2022-05-09 23:22:40|226.36|223.46|226.33|223.43|226.36|223.46|226.19|223.29|27
1652138570000|2022-05-09 23:22:50|226.26|223.36|226.23|223.33|226.44|223.54|226.23|223.33|25
1652138580000|2022-05-09 23:23:00|226.19|223.29|226.35|223.45|226.51|223.61|226.18|223.28|29
1652138590000|2022-05-09 23:23:10|226.38|223.48|226.46|223.56|226.47|223.57|226.15|223.25|30
1652138600000|2022-05-09 23:23:20|226.47|223.57|226.51|223.61|226.52|223.62|226.45|223.55|23
1652138610000|2022-05-09 23:23:30|226.5|223.6|226.54|223.64|226.54|223.64|226.41|223.51|26
1652138620000|2022-05-09 23:23:40|226.62|223.72|226.54|223.64|226.69|223.79|226.54|223.64|22
1652138630000|2022-05-09 23:23:50|226.52|223.62|226.6|223.7|226.6|223.7|226.49|223.59|26
1652138640000|2022-05-09 23:24:00|226.68|223.78|226.95|224.05|226.95|224.05|226.68|223.78|20
1652138650000|2022-05-09 23:24:10|226.96|224.06|226.73|223.83|226.96|224.06|226.73|223.83|24
1652138660000|2022-05-09 23:24:20|226.72|223.82|226.63|223.73|226.72|223.82|226.63|223.73|24
1652138670000|2022-05-09 23:24:30|226.59|223.69|226.33|223.43|226.59|223.69|226.23|223.33|32
1652138680000|2022-05-09 23:24:40|226.31|223.41|226.3|223.4|226.53|223.63|226.3|223.4|36
1652138690000|2022-05-09 23:24:50|226.32|223.42|226.43|223.53|226.5|223.6|226.32|223.42|21
1652138700000|2022-05-09 23:25:00|226.45|223.55|226.66|223.76|226.66|223.76|226.45|223.55|25
1652138710000|2022-05-09 23:25:10|226.65|223.75|226.76|223.86|226.79|223.89|226.62|223.72|19
1652138720000|2022-05-09 23:25:20|226.79|223.89|227.02|224.12|227.02|224.12|226.79|223.89|17
1652138730000|2022-05-09 23:25:30|227.01|224.11|227.29|224.39|227.33|224.43|227.01|224.11|24
1652138740000|2022-05-09 23:25:40|227.31|224.41|227.69|224.79|227.69|224.79|227.3|224.4|29
1652138750000|2022-05-09 23:25:50|227.8|224.9|227.96|225.06|228.02|225.12|227.8|224.9|29
1652138760000|2022-05-09 23:26:00|227.97|225.07|228.22|225.32|228.26|225.36|227.97|225.07|31
1652138770000|2022-05-09 23:26:10|228.23|225.33|227.88|224.98|228.25|225.35|227.87|224.97|27
1652138780000|2022-05-09 23:26:20|227.91|225.01|227.6|224.7|227.93|225.03|227.6|224.7|27
1652138790000|2022-05-09 23:26:30|227.59|224.69|227.18|224.28|227.59|224.69|227.18|224.28|32
1652138800000|2022-05-09 23:26:40|227.1|224.2|227.11|224.21|227.21|224.31|227|224.1|35
1652138810000|2022-05-09 23:26:50|227.07|224.17|227.06|224.16|227.11|224.21|227.03|224.13|21
1652138820000|2022-05-09 23:27:00|227.1|224.2|227.14|224.24|227.33|224.43|227.1|224.2|26
1652138830000|2022-05-09 23:27:10|227.15|224.25|227.29|224.39|227.29|224.39|226.97|224.07|17
1652138840000|2022-05-09 23:27:20|227.26|224.36|227.41|224.51|227.41|224.51|227.18|224.28|26
1652138850000|2022-05-09 23:27:30|227.4|224.5|227.34|224.44|227.42|224.52|227.23|224.33|17
1652138860000|2022-05-09 23:27:40|227.4|224.5|227.28|224.38|227.51|224.61|227.25|224.35|19
1652138870000|2022-05-09 23:27:50|227.29|224.39|227.24|224.34|227.31|224.41|227.23|224.33|21
1652138880000|2022-05-09 23:28:00|227.23|224.33|227.09|224.19|227.27|224.37|227.07|224.17|26
1652138890000|2022-05-09 23:28:10|227.06|224.16|226.94|224.04|227.11|224.21|226.91|224.01|28
1652138900000|2022-05-09 23:28:20|226.96|224.06|226.66|223.76|226.98|224.08|226.66|223.76|28
1652138910000|2022-05-09 23:28:30|226.67|223.77|226.32|223.42|226.67|223.77|226.32|223.42|29
1652138920000|2022-05-09 23:28:40|226.25|223.35|225.96|223.06|226.48|223.58|225.96|223.06|27
1652138930000|2022-05-09 23:28:50|225.97|223.07|226.37|223.47|226.37|223.47|225.97|223.07|32
1652138940000|2022-05-09 23:29:00|226.36|223.46|226.81|223.91|226.81|223.91|226.34|223.44|32
1652138950000|2022-05-09 23:29:10|226.8|223.9|227.29|224.39|227.34|224.44|226.8|223.9|32
1652138960000|2022-05-09 23:29:20|227.3|224.4|227.1|224.2|227.3|224.4|227.06|224.16|29
1652138970000|2022-05-09 23:29:30|227.13|224.23|227.39|224.49|227.46|224.56|227.09|224.19|29
1652138980000|2022-05-09 23:29:40|227.4|224.5|226.85|223.95|227.4|224.5|226.84|223.94|34
1652138990000|2022-05-09 23:29:50|226.87|223.97|226.43|223.53|226.92|224.02|226.4|223.5|35
1652139000000|2022-05-09 23:30:00|226.4|223.5|226.55|223.65|226.59|223.69|226.28|223.38|32
1652139010000|2022-05-09 23:30:10|226.6|223.7|226.41|223.51|226.67|223.77|226.38|223.48|34
1652139020000|2022-05-09 23:30:20|226.35|223.45|226.28|223.38|226.51|223.61|226.28|223.38|31
1652139030000|2022-05-09 23:30:30|226.26|223.36|226|223.1|226.27|223.37|225.94|223.04|36
1652139040000|2022-05-09 23:30:40|226.01|223.11|226.17|223.27|226.17|223.27|226.01|223.11|27
1652139050000|2022-05-09 23:30:50|226.18|223.28|226.47|223.57|226.5|223.6|226.18|223.28|31
1652139060000|2022-05-09 23:31:00|226.49|223.59|227.09|224.19|227.09|224.19|226.32|223.42|32
1652139070000|2022-05-09 23:31:10|227.05|224.15|226.96|224.06|227.16|224.26|226.86|223.96|37
1652139080000|2022-05-09 23:31:20|227|224.1|226.92|224.02|227.02|224.12|226.82|223.92|31
1652139090000|2022-05-09 23:31:30|226.91|224.01|226.95|224.05|226.96|224.06|226.89|223.99|19
1652139100000|2022-05-09 23:31:40|226.94|224.04|227.06|224.16|227.08|224.18|226.93|224.03|20
1652139110000|2022-05-09 23:31:50|227.05|224.15|226.9|224|227.13|224.23|226.88|223.98|30
1652139120000|2022-05-09 23:32:00|226.88|223.98|226.88|223.98|226.92|224.02|226.85|223.95|18
1652139130000|2022-05-09 23:32:10|226.89|223.99|227.01|224.11|227.1|224.2|226.89|223.99|22
1652139140000|2022-05-09 23:32:20|227.02|224.12|227.17|224.27|227.2|224.3|227.02|224.12|26
1652139150000|2022-05-09 23:32:30|227.18|224.28|227.26|224.36|227.34|224.44|227.18|224.28|26
1652139160000|2022-05-09 23:32:40|227.36|224.46|227.26|224.36|227.36|224.46|227.24|224.34|19
1652139170000|2022-05-09 23:32:50|227.27|224.37|227.64|224.74|227.73|224.83|227.27|224.37|31
1652139180000|2022-05-09 23:33:00|227.63|224.73|227.43|224.53|227.63|224.73|227.32|224.42|26
1652139190000|2022-05-09 23:33:10|227.44|224.54|227.81|224.91|227.84|224.94|227.43|224.53|31
1652139200000|2022-05-09 23:33:20|227.8|224.9|227.7|224.8|227.85|224.95|227.65|224.75|31
1652139210000|2022-05-09 23:33:30|227.71|224.81|227.43|224.53|227.71|224.81|227.43|224.53|26
1652139220000|2022-05-09 23:33:40|227.42|224.52|227.3|224.4|227.45|224.55|227.29|224.39|23
1652139230000|2022-05-09 23:33:50|227.31|224.41|227.34|224.44|227.38|224.48|227.3|224.4|16
1652139240000|2022-05-09 23:34:00|227.29|224.39|227.14|224.24|227.36|224.46|227.14|224.24|24
1652139250000|2022-05-09 23:34:10|227.12|224.22|226.75|223.85|227.12|224.22|226.75|223.85|26
1652139260000|2022-05-09 23:34:20|226.73|223.83|226.67|223.77|226.91|224.01|226.67|223.77|27
1652139270000|2022-05-09 23:34:30|226.66|223.76|226.67|223.77|226.77|223.87|226.65|223.75|19
1652139280000|2022-05-09 23:34:40|226.7|223.8|226.59|223.69|226.7|223.8|226.52|223.62|32
1652139290000|2022-05-09 23:34:50|226.56|223.66|226.71|223.81|226.72|223.82|226.56|223.66|20
1652139300000|2022-05-09 23:35:00|226.72|223.82|226.91|224.01|226.93|224.03|226.72|223.82|17
1652139310000|2022-05-09 23:35:10|226.92|224.02|226.97|224.07|226.99|224.09|226.89|223.99|17
1652139320000|2022-05-09 23:35:20|227.11|224.21|227.41|224.51|227.42|224.52|227.11|224.21|27
1652139330000|2022-05-09 23:35:30|227.4|224.5|227.61|224.71|227.64|224.74|227.37|224.47|30
1652139340000|2022-05-09 23:35:40|227.63|224.73|227.49|224.59|227.73|224.83|227.49|224.59|29
1652139350000|2022-05-09 23:35:50|227.46|224.56|227.43|224.53|227.46|224.56|227.3|224.4|25
1652139360000|2022-05-09 23:36:00|227.44|224.54|227.19|224.29|227.46|224.56|227.19|224.29|27
1652139370000|2022-05-09 23:36:10|227.21|224.31|227.18|224.28|227.3|224.4|227.17|224.27|18
1652139380000|2022-05-09 23:36:20|227.2|224.3|227.11|224.21|227.31|224.41|227.09|224.19|29
1652139390000|2022-05-09 23:36:30|227.15|224.25|226.98|224.08|227.2|224.3|226.81|223.91|32
1652139400000|2022-05-09 23:36:40|227.03|224.13|227.1|224.2|227.1|224.2|227.02|224.12|22
1652139410000|2022-05-09 23:36:50|227.11|224.21|227.1|224.2|227.11|224.21|227.07|224.17|23
1652139420000|2022-05-09 23:37:00|227.09|224.19|227.1|224.2|227.21|224.31|227.09|224.19|28
1652139430000|2022-05-09 23:37:10|227.09|224.19|226.93|224.03|227.15|224.25|226.9|224|33
1652139440000|2022-05-09 23:37:20|226.92|224.02|226.58|223.68|226.92|224.02|226.57|223.67|29
1652139450000|2022-05-09 23:37:30|226.57|223.67|226.51|223.61|226.63|223.73|226.51|223.61|24
1652139460000|2022-05-09 23:37:40|226.47|223.57|226.46|223.56|226.48|223.58|226.35|223.45|25
1652139470000|2022-05-09 23:37:50|226.48|223.58|226.18|223.28|226.52|223.62|226.17|223.27|29
1652139480000|2022-05-09 23:38:00|226.19|223.29|225.94|223.04|226.19|223.29|225.9|223|24
1652139490000|2022-05-09 23:38:10|225.95|223.05|226|223.1|226.15|223.25|225.94|223.04|20
1652139500000|2022-05-09 23:38:20|226.02|223.12|226.17|223.27|226.21|223.31|226.01|223.11|27
1652139510000|2022-05-09 23:38:30|226.16|223.26|225.98|223.08|226.17|223.27|225.96|223.06|28
1652139520000|2022-05-09 23:38:40|226|223.1|226.01|223.11|226.1|223.2|226|223.1|24
1652139530000|2022-05-09 23:38:50|226|223.1|225.93|223.03|226.01|223.11|225.92|223.02|24
1652139540000|2022-05-09 23:39:00|225.94|223.04|225.78|222.88|226.09|223.19|225.76|222.86|30
1652139550000|2022-05-09 23:39:10|225.77|222.87|225.92|223.02|225.94|223.04|225.67|222.77|25
1652139560000|2022-05-09 23:39:20|225.93|223.03|225.73|222.83|225.93|223.03|225.73|222.83|22
1652139570000|2022-05-09 23:39:30|225.74|222.84|225.65|222.75|225.74|222.84|225.61|222.71|23
1652139580000|2022-05-09 23:39:40|225.66|222.76|225.53|222.63|225.74|222.84|225.53|222.63|32
1652139590000|2022-05-09 23:39:50|225.52|222.62|225.45|222.55|225.55|222.65|225.44|222.54|21
1652139600000|2022-05-09 23:40:00|225.44|222.54|225.56|222.66|225.57|222.67|225.41|222.51|27
1652139610000|2022-05-09 23:40:10|225.6|222.7|225.46|222.56|225.74|222.84|225.43|222.53|32
1652139620000|2022-05-09 23:40:20|225.47|222.57|225.28|222.38|225.53|222.63|225.19|222.29|34
1652139630000|2022-05-09 23:40:30|225.27|222.37|224.98|222.08|225.31|222.41|224.93|222.03|34
1652139640000|2022-05-09 23:40:40|225.06|222.16|225.26|222.36|225.26|222.36|224.86|221.96|26
1652139650000|2022-05-09 23:40:50|225.32|222.42|225.47|222.57|225.47|222.57|225.23|222.33|27
1652139660000|2022-05-09 23:41:00|225.48|222.58|225.21|222.31|225.48|222.58|225.16|222.26|30
1652139670000|2022-05-09 23:41:10|225.23|222.33|225.28|222.38|225.41|222.51|225.21|222.31|32
1652139680000|2022-05-09 23:41:20|225.31|222.41|225.5|222.6|225.5|222.6|225.16|222.26|33
1652139690000|2022-05-09 23:41:30|225.51|222.61|225.23|222.33|225.51|222.61|225.23|222.33|31
1652139700000|2022-05-09 23:41:40|225.2|222.3|224.98|222.08|225.25|222.35|224.88|221.98|28
1652139710000|2022-05-09 23:41:50|225.01|222.11|225.26|222.36|225.26|222.36|224.97|222.07|28
1652139720000|2022-05-09 23:42:00|225.25|222.35|225.22|222.32|225.34|222.44|225.22|222.32|23
1652139730000|2022-05-09 23:42:10|225.24|222.34|224.91|222.01|225.24|222.34|224.84|221.94|36
1652139740000|2022-05-09 23:42:20|224.92|222.02|225.11|222.21|225.12|222.22|224.92|222.02|27
1652139750000|2022-05-09 23:42:30|225.07|222.17|224.76|221.86|225.07|222.17|224.7|221.8|30
1652139760000|2022-05-09 23:42:40|224.75|221.85|224.36|221.46|224.86|221.96|224.33|221.43|25
1652139770000|2022-05-09 23:42:50|224.37|221.47|224.88|221.98|224.88|221.98|224.35|221.45|35
1652139780000|2022-05-09 23:43:00|224.87|221.97|224.59|221.69|224.94|222.04|224.52|221.62|29
1652139790000|2022-05-09 23:43:10|224.6|221.7|224.75|221.85|224.78|221.88|224.6|221.7|28
1652139800000|2022-05-09 23:43:20|224.74|221.84|224.53|221.63|224.76|221.86|224.4|221.5|28
1652139810000|2022-05-09 23:43:30|224.51|221.61|224.32|221.42|224.55|221.65|224.32|221.42|27
1652139820000|2022-05-09 23:43:40|224.25|221.35|224.11|221.21|224.26|221.36|224.1|221.2|23
1652139830000|2022-05-09 23:43:50|224.09|221.19|224.04|221.14|224.17|221.27|223.98|221.08|37
1652139840000|2022-05-09 23:44:00|224|221.1|224.04|221.14|224.04|221.14|223.63|220.73|32
1652139850000|2022-05-09 23:44:10|224.06|221.16|223.97|221.07|224.11|221.21|223.84|220.94|35
1652139860000|2022-05-09 23:44:20|223.88|220.98|223.58|220.68|223.88|220.98|223.55|220.65|29
1652139870000|2022-05-09 23:44:30|223.57|220.67|223.51|220.61|223.67|220.77|223.51|220.61|27
1652139880000|2022-05-09 23:44:40|223.33|220.43|223.12|220.22|223.34|220.44|223.1|220.2|34
1652139890000|2022-05-09 23:44:50|223.1|220.2|223.35|220.45|223.35|220.45|223|220.1|31
1652139900000|2022-05-09 23:45:00|223.32|220.42|223.83|220.93|223.83|220.93|223.32|220.42|31
1652139910000|2022-05-09 23:45:10|223.74|220.84|224.15|221.25|224.28|221.38|223.74|220.84|37
1652139920000|2022-05-09 23:45:20|224.21|221.31|224.33|221.43|224.33|221.43|224.06|221.16|39
1652139930000|2022-05-09 23:45:30|224.37|221.47|224.2|221.3|224.42|221.52|224.2|221.3|34
1652139940000|2022-05-09 23:45:40|224.21|221.31|224.41|221.51|224.44|221.54|224.21|221.31|34
1652139950000|2022-05-09 23:45:50|224.39|221.49|224.42|221.52|224.46|221.56|224.22|221.32|31
1652139960000|2022-05-09 23:46:00|224.43|221.53|224.88|221.98|224.88|221.98|224.43|221.53|29
1652139970000|2022-05-09 23:46:10|224.85|221.95|224.82|221.92|224.9|222|224.78|221.88|29
1652139980000|2022-05-09 23:46:20|224.83|221.93|224.15|221.25|224.87|221.97|224.15|221.25|34
1652139990000|2022-05-09 23:46:30|224.1|221.2|223.8|220.9|224.14|221.24|223.8|220.9|32
1652140000000|2022-05-09 23:46:40|223.81|220.91|223.94|221.04|224.02|221.12|223.69|220.79|36
1652140010000|2022-05-09 23:46:50|223.87|220.97|223.98|221.08|224.15|221.25|223.82|220.92|36
1652140020000|2022-05-09 23:47:00|223.99|221.09|224.18|221.28|224.31|221.41|223.99|221.09|34
1652140030000|2022-05-09 23:47:10|224.19|221.29|224.02|221.12|224.19|221.29|223.96|221.06|27
1652140040000|2022-05-09 23:47:20|223.91|221.01|223.65|220.75|223.96|221.06|223.65|220.75|30
1652140050000|2022-05-09 23:47:30|223.63|220.73|223.52|220.62|223.64|220.74|223.43|220.53|29
1652140060000|2022-05-09 23:47:40|223.48|220.58|223.06|220.16|223.48|220.58|223.06|220.16|31
1652140070000|2022-05-09 23:47:50|223.07|220.17|223.3|220.4|223.3|220.4|222.88|219.98|31
1652140080000|2022-05-09 23:48:00|223.33|220.43|223.1|220.2|223.35|220.45|223.03|220.13|33
1652140090000|2022-05-09 23:48:10|223.17|220.27|223.94|221.04|224|221.1|223.16|220.26|31
1652140100000|2022-05-09 23:48:20|223.96|221.06|223.57|220.67|224.04|221.14|223.57|220.67|37
1652140110000|2022-05-09 23:48:30|223.54|220.64|223.51|220.61|223.66|220.76|223.41|220.51|31
1652140120000|2022-05-09 23:48:40|223.49|220.59|223.3|220.4|223.53|220.63|223.29|220.39|31
1652140130000|2022-05-09 23:48:50|223.32|220.42|223.12|220.22|223.33|220.43|223.12|220.22|21
1652140140000|2022-05-09 23:49:00|223.11|220.21|222.84|219.94|223.12|220.22|222.75|219.85|33
1652140150000|2022-05-09 23:49:10|222.85|219.95|222.99|220.09|223.1|220.2|222.77|219.87|34
1652140160000|2022-05-09 23:49:20|222.98|220.08|223.2|220.3|223.2|220.3|222.87|219.97|30
1652140170000|2022-05-09 23:49:30|223.19|220.29|223.51|220.61|223.87|220.97|223.19|220.29|31
1652140180000|2022-05-09 23:49:40|223.5|220.6|223.34|220.44|223.57|220.67|223.3|220.4|30
1652140190000|2022-05-09 23:49:50|223.32|220.42|223.22|220.32|223.33|220.43|223.19|220.29|32
1652140200000|2022-05-09 23:50:00|223.2|220.3|223.47|220.57|223.47|220.57|223.19|220.29|22
1652140210000|2022-05-09 23:50:10|223.48|220.58|223.46|220.56|223.54|220.64|223.21|220.31|26
1652140220000|2022-05-09 23:50:20|223.45|220.55|223.72|220.82|223.72|220.82|223.42|220.52|30
1652140230000|2022-05-09 23:50:30|223.7|220.8|224.09|221.19|224.18|221.28|223.7|220.8|34
1652140240000|2022-05-09 23:50:40|224.08|221.18|224.12|221.22|224.37|221.47|224.06|221.16|33
1652140250000|2022-05-09 23:50:50|224.1|221.2|224.04|221.14|224.1|221.2|223.9|221|31
1652140260000|2022-05-09 23:51:00|224.02|221.12|223.78|220.88|224.02|221.12|223.66|220.76|25
1652140270000|2022-05-09 23:51:10|223.83|220.93|223.55|220.65|223.97|221.07|223.52|220.62|32
1652140280000|2022-05-09 23:51:20|223.54|220.64|223.72|220.82|223.76|220.86|223.54|220.64|23
1652140290000|2022-05-09 23:51:30|223.73|220.83|223.47|220.57|223.73|220.83|223.4|220.5|30
1652140300000|2022-05-09 23:51:40|223.46|220.56|223.23|220.33|223.54|220.64|223.22|220.32|23
1652140310000|2022-05-09 23:51:50|223.24|220.34|223.46|220.56|223.47|220.57|223.24|220.34|25
1652140320000|2022-05-09 23:52:00|223.45|220.55|223.54|220.64|223.56|220.66|223.24|220.34|28
1652140330000|2022-05-09 23:52:10|223.53|220.63|223.38|220.48|223.53|220.63|223.31|220.41|27
1652140340000|2022-05-09 23:52:20|223.37|220.47|223.34|220.44|223.5|220.6|223.32|220.42|26
1652140350000|2022-05-09 23:52:30|223.31|220.41|222.92|220.02|223.31|220.41|222.92|220.02|33
1652140360000|2022-05-09 23:52:40|222.91|220.01|223.31|220.41|223.32|220.42|222.81|219.91|34
1652140370000|2022-05-09 23:52:50|223.3|220.4|223.61|220.71|223.66|220.76|223.3|220.4|29
1652140380000|2022-05-09 23:53:00|223.6|220.7|223.66|220.76|223.69|220.79|223.59|220.69|25
1652140390000|2022-05-09 23:53:10|223.69|220.79|223.81|220.91|223.99|221.09|223.69|220.79|30
1652140400000|2022-05-09 23:53:20|223.8|220.9|223.98|221.08|223.98|221.08|223.76|220.86|28
1652140410000|2022-05-09 23:53:30|223.99|221.09|224.22|221.32|224.35|221.45|223.99|221.09|34
1652140420000|2022-05-09 23:53:40|224.2|221.3|224.12|221.22|224.22|221.32|224.1|221.2|29
1652140430000|2022-05-09 23:53:50|224.11|221.21|223.98|221.08|224.15|221.25|223.97|221.07|24
1652140440000|2022-05-09 23:54:00|223.97|221.07|224.14|221.24|224.14|221.24|223.95|221.05|21
1652140450000|2022-05-09 23:54:10|224.15|221.25|224.45|221.55|224.46|221.56|224.15|221.25|24
1652140460000|2022-05-09 23:54:20|224.44|221.54|224.15|221.25|224.46|221.56|223.98|221.08|34
1652140470000|2022-05-09 23:54:30|224.19|221.29|224.07|221.17|224.28|221.38|224.01|221.11|30
1652140480000|2022-05-09 23:54:40|224.08|221.18|224.16|221.26|224.18|221.28|224.06|221.16|19
1652140490000|2022-05-09 23:54:50|224.17|221.27|224.19|221.29|224.28|221.38|224.15|221.25|29
1652140500000|2022-05-09 23:55:00|224.18|221.28|224.09|221.19|224.18|221.28|223.73|220.83|34
1652140510000|2022-05-09 23:55:10|224.08|221.18|223.88|220.98|224.08|221.18|223.85|220.95|31
1652140520000|2022-05-09 23:55:20|223.89|220.99|223.59|220.69|223.89|220.99|223.59|220.69|20
1652140530000|2022-05-09 23:55:30|223.54|220.64|223.38|220.48|223.58|220.68|223.36|220.46|23
1652140540000|2022-05-09 23:55:40|223.37|220.47|223.43|220.53|223.49|220.59|223.25|220.35|23
1652140550000|2022-05-09 23:55:50|223.42|220.52|223.41|220.51|223.55|220.65|223.37|220.47|27
1652140560000|2022-05-09 23:56:00|223.43|220.53|222.88|219.98|223.45|220.55|222.82|219.92|30
1652140570000|2022-05-09 23:56:10|222.9|220|223.24|220.34|223.3|220.4|222.89|219.99|31
1652140580000|2022-05-09 23:56:20|223.14|220.24|223.18|220.28|223.22|220.32|223.04|220.14|36
1652140590000|2022-05-09 23:56:30|223.17|220.27|223.26|220.36|223.26|220.36|223.07|220.17|24
1652140600000|2022-05-09 23:56:40|223.28|220.38|223.24|220.34|223.29|220.39|223.23|220.33|14
1652140610000|2022-05-09 23:56:50|223.25|220.35|222.92|220.02|223.25|220.35|222.87|219.97|26
1652140620000|2022-05-09 23:57:00|222.93|220.03|222.88|219.98|222.95|220.05|222.86|219.96|19
1652140630000|2022-05-09 23:57:10|222.87|219.97|222.99|220.09|222.99|220.09|222.86|219.96|22
1652140640000|2022-05-09 23:57:20|223|220.1|222.86|219.96|223.03|220.13|222.85|219.95|20
1652140650000|2022-05-09 23:57:30|222.87|219.97|222.43|219.53|222.87|219.97|222.35|219.45|28
1652140660000|2022-05-09 23:57:40|222.45|219.55|221.46|218.56|222.48|219.58|221.4|218.5|35
1652140670000|2022-05-09 23:57:50|221.54|218.64|220.49|217.59|221.54|218.64|220.49|217.59|26
1652140680000|2022-05-09 23:58:00|220.46|217.56|221.12|218.22|221.12|218.22|220.02|217.12|35
1652140690000|2022-05-09 23:58:10|221.04|218.14|220.29|217.39|221.08|218.18|220.29|217.39|34
1652140700000|2022-05-09 23:58:20|220.26|217.36|218.95|216.05|220.26|217.36|218.95|216.05|32
1652140710000|2022-05-09 23:58:30|218.93|216.03|217.85|214.95|218.93|216.03|217.77|214.87|22
1652140720000|2022-05-09 23:58:40|217.73|214.83|216.92|214.02|217.8|214.9|216.51|213.61|34
1652140730000|2022-05-09 23:58:50|216.96|214.06|219.15|216.25|219.15|216.25|216.96|214.06|37
1652140740000|2022-05-09 23:59:00|219.34|216.44|219.36|216.46|219.84|216.94|219|216.1|38
1652140750000|2022-05-09 23:59:10|219.35|216.45|219.25|216.35|219.59|216.69|219.25|216.35|37
1652140760000|2022-05-09 23:59:20|219.36|216.46|218.43|215.53|219.41|216.51|218.43|215.53|33
1652140770000|2022-05-09 23:59:30|218.4|215.5|218.23|215.33|218.73|215.83|218.11|215.21|38
1652140780000|2022-05-09 23:59:40|218.19|215.29|219.29|216.39|219.29|216.39|217.99|215.09|38
1652140790000|2022-05-09 23:59:50|219.24|216.34|219.27|216.37|219.37|216.47|218.9|216|35
1652140800000|2022-05-10 00:00:00|219.22|216.32|219.18|216.28|219.22|216.32|218.95|216.05|28
1652140810000|2022-05-10 00:00:10|219.19|216.29|220.06|217.16|220.21|217.31|219.18|216.28|31
1652140820000|2022-05-10 00:00:20|219.96|217.06|220.45|217.55|220.45|217.55|219.83|216.93|30
1652140830000|2022-05-10 00:00:30|220.56|217.66|221.43|218.53|221.9|219|220.56|217.66|35
1652140840000|2022-05-10 00:00:40|221.45|218.55|221.15|218.25|221.56|218.66|220.89|217.99|38
1652140850000|2022-05-10 00:00:50|221.18|218.28|221.46|218.56|221.68|218.78|221.12|218.22|39
1652140860000|2022-05-10 00:01:00|221.42|218.52|221.18|218.28|221.56|218.66|221.18|218.28|31
1652140870000|2022-05-10 00:01:10|221.17|218.27|220.46|217.56|221.17|218.27|220.31|217.41|37
1652140880000|2022-05-10 00:01:20|220.31|217.41|220.21|217.31|220.36|217.46|219.93|217.03|34
1652140890000|2022-05-10 00:01:30|220.22|217.32|220.77|217.87|220.9|218|219.99|217.09|35
1652140900000|2022-05-10 00:01:40|220.68|217.78|220.11|217.21|220.68|217.78|220.11|217.21|37
1652140910000|2022-05-10 00:01:50|220.12|217.22|220.56|217.66|220.57|217.67|219.74|216.84|32
1652140920000|2022-05-10 00:02:00|220.64|217.74|221.37|218.47|221.7|218.8|220.51|217.61|36
1652140930000|2022-05-10 00:02:10|221.39|218.49|221.42|218.52|221.57|218.67|221.24|218.34|39
1652140940000|2022-05-10 00:02:20|221.51|218.61|222.37|219.47|222.5|219.6|221.4|218.5|35
1652140950000|2022-05-10 00:02:30|222.39|219.49|222.59|219.69|223.06|220.16|222.39|219.49|34
1652140960000|2022-05-10 00:02:40|222.66|219.76|221.96|219.06|222.75|219.85|221.78|218.88|36
1652140970000|2022-05-10 00:02:50|221.92|219.02|221.32|218.42|221.92|219.02|221.3|218.4|39
1652140980000|2022-05-10 00:03:00|221.35|218.45|221.28|218.38|221.44|218.54|221|218.1|34
1652140990000|2022-05-10 00:03:10|221.22|218.32|220.76|217.86|221.37|218.47|220.76|217.86|35
1652141000000|2022-05-10 00:03:20|220.74|217.84|220.68|217.78|220.86|217.96|220.51|217.61|32
1652141010000|2022-05-10 00:03:30|220.7|217.8|220.64|217.74|220.97|218.07|220.62|217.72|32
1652141020000|2022-05-10 00:03:40|220.54|217.64|220.52|217.62|220.63|217.73|220.49|217.59|28
1652141030000|2022-05-10 00:03:50|220.53|217.63|220.6|217.7|220.75|217.85|220.01|217.11|36
1652141040000|2022-05-10 00:04:00|220.54|217.64|220.47|217.57|220.54|217.64|220.14|217.24|36
1652141050000|2022-05-10 00:04:10|220.48|217.58|219.87|216.97|220.67|217.77|219.87|216.97|29
1652141060000|2022-05-10 00:04:20|219.9|217|219.93|217.03|220|217.1|219.73|216.83|35
1652141070000|2022-05-10 00:04:30|219.95|217.05|219.9|217|220.16|217.26|219.81|216.91|31
1652141080000|2022-05-10 00:04:40|219.91|217.01|219.52|216.62|219.91|217.01|219.45|216.55|33
1652141090000|2022-05-10 00:04:50|219.54|216.64|219.48|216.58|219.89|216.99|219.48|216.58|33
1652141100000|2022-05-10 00:05:00|219.5|216.6|219.94|217.04|219.97|217.07|219.33|216.43|32
1652141110000|2022-05-10 00:05:10|219.9|217|219.83|216.93|219.9|217|219.58|216.68|30
1652141120000|2022-05-10 00:05:20|219.85|216.95|219.71|216.81|220.09|217.19|219.71|216.81|31
1652141130000|2022-05-10 00:05:30|219.67|216.77|219.51|216.61|219.67|216.77|219.4|216.5|33
1652141140000|2022-05-10 00:05:40|219.52|216.62|219.1|216.2|219.52|216.62|219.1|216.2|34
1652141150000|2022-05-10 00:05:50|219.09|216.19|219.31|216.41|219.33|216.43|218.97|216.07|35
1652141160000|2022-05-10 00:06:00|219.3|216.4|218.99|216.09|219.3|216.4|218.89|215.99|30
1652141170000|2022-05-10 00:06:10|219.01|216.11|218.93|216.03|219.01|216.11|218.82|215.92|27
1652141180000|2022-05-10 00:06:20|218.91|216.01|219.11|216.21|219.28|216.38|218.9|216|33
1652141190000|2022-05-10 00:06:30|219.12|216.22|219.6|216.7|219.6|216.7|219.12|216.22|31
1652141200000|2022-05-10 00:06:40|219.62|216.72|220.07|217.17|220.07|217.17|219.54|216.64|31
1652141210000|2022-05-10 00:06:50|220.1|217.2|219.72|216.82|220.18|217.28|219.72|216.82|33
1652141220000|2022-05-10 00:07:00|219.71|216.81|219.55|216.65|219.71|216.81|219.35|216.45|30
1652141230000|2022-05-10 00:07:10|219.56|216.66|219.24|216.34|219.59|216.69|219.15|216.25|29
1652141240000|2022-05-10 00:07:20|219.25|216.35|219.4|216.5|219.41|216.51|219.02|216.12|25
1652141250000|2022-05-10 00:07:30|219.35|216.45|219.14|216.24|219.37|216.47|219.1|216.2|29
1652141260000|2022-05-10 00:07:40|219.13|216.23|218.68|215.78|219.13|216.23|218.68|215.78|34
1652141270000|2022-05-10 00:07:50|218.65|215.75|218.57|215.67|218.65|215.75|218.2|215.3|34
1652141280000|2022-05-10 00:08:00|218.61|215.71|218.53|215.63|218.84|215.94|218.49|215.59|31
1652141290000|2022-05-10 00:08:10|218.57|215.67|218.8|215.9|218.84|215.94|218.48|215.58|29
1652141300000|2022-05-10 00:08:20|218.81|215.91|218.4|215.5|218.82|215.92|218.4|215.5|31
1652141310000|2022-05-10 00:08:30|218.33|215.43|218.08|215.18|218.44|215.54|218.04|215.14|29
1652141320000|2022-05-10 00:08:40|218.09|215.19|217.87|214.97|218.1|215.2|217.84|214.94|33
1652141330000|2022-05-10 00:08:50|217.83|214.93|217.69|214.79|217.92|215.02|217.69|214.79|32
1652141340000|2022-05-10 00:09:00|217.64|214.74|217.82|214.92|217.82|214.92|217.21|214.31|32
1652141350000|2022-05-10 00:09:10|217.84|214.94|217.69|214.79|218.09|215.19|217.69|214.79|32
1652141360000|2022-05-10 00:09:20|217.64|214.74|218|215.1|218.01|215.11|217.62|214.72|30
1652141370000|2022-05-10 00:09:30|217.99|215.09|217.69|214.79|218.02|215.12|217.69|214.79|30
1652141380000|2022-05-10 00:09:40|217.66|214.76|217.53|214.63|217.67|214.77|217.16|214.26|35
1652141390000|2022-05-10 00:09:50|217.55|214.65|217.12|214.22|217.66|214.76|217.12|214.22|35
1652141400000|2022-05-10 00:10:00|217.11|214.21|216.75|213.85|217.2|214.3|216.75|213.85|25
1652141410000|2022-05-10 00:10:10|216.72|213.82|216.53|213.63|216.75|213.85|216.53|213.63|29
1652141420000|2022-05-10 00:10:20|216.5|213.6|215.84|212.94|216.5|213.6|215.79|212.89|33
1652141430000|2022-05-10 00:10:30|215.77|212.87|216.07|213.17|216.22|213.32|215.47|212.57|36
1652141440000|2022-05-10 00:10:40|216.05|213.15|215.47|212.57|216.05|213.15|215.47|212.57|37
1652141450000|2022-05-10 00:10:50|215.48|212.58|215.24|212.34|215.6|212.7|215.24|212.34|33
1652141460000|2022-05-10 00:11:00|215.2|212.3|215.1|212.2|215.23|212.33|215.01|212.11|28
1652141470000|2022-05-10 00:11:10|215.11|212.21|215.53|212.63|215.55|212.65|215.1|212.2|34
1652141480000|2022-05-10 00:11:20|215.6|212.7|216.35|213.45|216.4|213.5|215.6|212.7|33
1652141490000|2022-05-10 00:11:30|216.38|213.48|217.46|214.56|217.74|214.84|216.36|213.46|37
1652141500000|2022-05-10 00:11:40|217.56|214.66|216.67|213.77|217.72|214.82|216.67|213.77|32
1652141510000|2022-05-10 00:11:50|216.62|213.72|217.14|214.24|217.17|214.27|216.62|213.72|33
1652141520000|2022-05-10 00:12:00|217.07|214.17|216.47|213.57|217.08|214.18|216.38|213.48|32
1652141530000|2022-05-10 00:12:10|216.46|213.56|215.71|212.81|216.49|213.59|215.68|212.78|34
1652141540000|2022-05-10 00:12:20|215.75|212.85|216.07|213.17|216.21|213.31|215.75|212.85|25
1652141550000|2022-05-10 00:12:30|216.05|213.15|215.88|212.98|216.05|213.15|215.85|212.95|32
1652141560000|2022-05-10 00:12:40|215.89|212.99|215.65|212.75|215.93|213.03|215.54|212.64|32
1652141570000|2022-05-10 00:12:50|215.63|212.73|215.82|212.92|216.02|213.12|215.51|212.61|36
1652141580000|2022-05-10 00:13:00|215.84|212.94|215.74|212.84|215.97|213.07|215.74|212.84|33
1652141590000|2022-05-10 00:13:10|215.79|212.89|215.62|212.72|215.79|212.89|215.51|212.61|32
1652141600000|2022-05-10 00:13:20|215.63|212.73|215.24|212.34|215.67|212.77|214.7|211.8|38
1652141610000|2022-05-10 00:13:30|215.23|212.33|216.44|213.54|216.71|213.81|215.13|212.23|37
1652141620000|2022-05-10 00:13:40|216.62|213.72|217.12|214.22|217.12|214.22|216.47|213.57|34
1652141630000|2022-05-10 00:13:50|217.07|214.17|216.73|213.83|217.08|214.18|216.38|213.48|33
1652141640000|2022-05-10 00:14:00|216.65|213.75|216.94|214.04|216.94|214.04|216.31|213.41|33
1652141650000|2022-05-10 00:14:10|216.93|214.03|218.09|215.19|218.09|215.19|216.93|214.03|30
1652141660000|2022-05-10 00:14:20|218.03|215.13|219.03|216.13|219.03|216.13|217.88|214.98|37
1652141670000|2022-05-10 00:14:30|218.88|215.98|218.59|215.69|218.88|215.98|218.59|215.69|33
1652141680000|2022-05-10 00:14:40|218.65|215.75|219.32|216.42|219.44|216.54|218.52|215.62|35
1652141690000|2022-05-10 00:14:50|219.33|216.43|218.87|215.97|219.36|216.46|218.51|215.61|33
1652141700000|2022-05-10 00:15:00|218.93|216.03|217.98|215.08|219.02|216.12|217.95|215.05|35
1652141710000|2022-05-10 00:15:10|217.88|214.98|218.61|215.71|218.72|215.82|217.88|214.98|37
1652141720000|2022-05-10 00:15:20|218.6|215.7|217.62|214.72|218.61|215.71|217.62|214.72|34
1652141730000|2022-05-10 00:15:30|217.57|214.67|217.64|214.74|218.06|215.16|217.21|214.31|36
1652141740000|2022-05-10 00:15:40|217.86|214.96|218.6|215.7|218.62|215.72|217.68|214.78|37
1652141750000|2022-05-10 00:15:50|218.59|215.69|218.83|215.93|218.85|215.95|218.56|215.66|32
1652141760000|2022-05-10 00:16:00|218.84|215.94|218.46|215.56|219.21|216.31|218.45|215.55|37
1652141770000|2022-05-10 00:16:10|218.5|215.6|218.52|215.62|218.56|215.66|218.28|215.38|34
1652141780000|2022-05-10 00:16:20|218.44|215.54|217.97|215.07|218.44|215.54|217.9|215|34
1652141790000|2022-05-10 00:16:30|217.98|215.08|217.59|214.69|218.12|215.22|217.59|214.69|38
1652141800000|2022-05-10 00:16:40|217.57|214.67|218.1|215.2|218.16|215.26|217.42|214.52|31
1652141810000|2022-05-10 00:16:50|218.12|215.22|218.71|215.81|218.92|216.02|218.11|215.21|38
1652141820000|2022-05-10 00:17:00|218.68|215.78|218.64|215.74|218.96|216.06|218.34|215.44|35
1652141830000|2022-05-10 00:17:10|218.66|215.76|218.59|215.69|218.86|215.96|218.59|215.69|35
1652141840000|2022-05-10 00:17:20|218.6|215.7|217.67|214.77|218.6|215.7|217.67|214.77|29
1652141850000|2022-05-10 00:17:30|217.64|214.74|217.84|214.94|217.89|214.99|217.63|214.73|30
1652141860000|2022-05-10 00:17:40|217.81|214.91|217.63|214.73|217.84|214.94|217.55|214.65|23
1652141870000|2022-05-10 00:17:50|217.65|214.75|217.39|214.49|217.67|214.77|217.39|214.49|29
1652141880000|2022-05-10 00:18:00|217.33|214.43|217.18|214.28|217.33|214.43|216.86|213.96|32
1652141890000|2022-05-10 00:18:10|217.19|214.29|217.87|214.97|218.12|215.22|217.19|214.29|31
1652141900000|2022-05-10 00:18:20|217.89|214.99|217.55|214.65|217.94|215.04|217.52|214.62|31
1652141910000|2022-05-10 00:18:30|217.54|214.64|217.74|214.84|217.82|214.92|217.54|214.64|27
1652141920000|2022-05-10 00:18:40|217.73|214.83|217.44|214.54|217.73|214.83|217.44|214.54|28
1652141930000|2022-05-10 00:18:50|217.43|214.53|217.12|214.22|217.43|214.53|217.06|214.16|34
1652141940000|2022-05-10 00:19:00|217.06|214.16|216.46|213.56|217.06|214.16|216.46|213.56|35
1652141950000|2022-05-10 00:19:10|216.47|213.57|216.17|213.27|216.84|213.94|216.13|213.23|39
1652141960000|2022-05-10 00:19:20|216.2|213.3|217.01|214.11|217.09|214.19|216.19|213.29|36
1652141970000|2022-05-10 00:19:30|217.02|214.12|216.59|213.69|217.06|214.16|216.47|213.57|33
1652141980000|2022-05-10 00:19:40|216.57|213.67|216.27|213.37|216.57|213.67|216.25|213.35|34
1652141990000|2022-05-10 00:19:50|216.26|213.36|216.58|213.68|216.58|213.68|216.22|213.32|25
1652142000000|2022-05-10 00:20:00|216.59|213.69|216.3|213.4|216.65|213.75|216.3|213.4|30
1652142010000|2022-05-10 00:20:10|216.29|213.39|216.19|213.29|216.29|213.39|215.76|212.86|34
1652142020000|2022-05-10 00:20:20|216.2|213.3|216.12|213.22|216.39|213.49|215.95|213.05|37
1652142030000|2022-05-10 00:20:30|216.14|213.24|216.1|213.2|216.26|213.36|215.86|212.96|33
1652142040000|2022-05-10 00:20:40|216.03|213.13|215.98|213.08|216.21|213.31|215.84|212.94|33
1652142050000|2022-05-10 00:20:50|216.02|213.12|216|213.1|216.22|213.32|215.96|213.06|30
1652142060000|2022-05-10 00:21:00|216.01|213.11|216.67|213.77|216.67|213.77|215.9|213|34
1652142070000|2022-05-10 00:21:10|216.76|213.86|216.5|213.6|216.83|213.93|216.23|213.33|26
1652142080000|2022-05-10 00:21:20|216.49|213.59|216.4|213.5|216.71|213.81|216.36|213.46|24
1652142090000|2022-05-10 00:21:30|216.39|213.49|215.78|212.88|216.41|213.51|215.78|212.88|34
1652142100000|2022-05-10 00:21:40|215.8|212.9|215.67|212.77|215.8|212.9|215.57|212.67|31
1652142110000|2022-05-10 00:21:50|215.68|212.78|215.72|212.82|215.88|212.98|215.52|212.62|31
1652142120000|2022-05-10 00:22:00|215.75|212.85|215.53|212.63|215.88|212.98|215.53|212.63|31
1652142130000|2022-05-10 00:22:10|215.48|212.58|215.76|212.86|215.86|212.96|215.35|212.45|35
1652142140000|2022-05-10 00:22:20|215.77|212.87|215.7|212.8|215.92|213.02|215.66|212.76|29
1652142150000|2022-05-10 00:22:30|215.69|212.79|215.62|212.72|215.73|212.83|215.58|212.68|23
1652142160000|2022-05-10 00:22:40|215.63|212.73|215.86|212.96|215.86|212.96|215.57|212.67|31
1652142170000|2022-05-10 00:22:50|215.84|212.94|215.76|212.86|215.84|212.94|215.5|212.6|29
1652142180000|2022-05-10 00:23:00|215.78|212.88|215.2|212.3|215.78|212.88|215.2|212.3|39
1652142190000|2022-05-10 00:23:10|215.21|212.31|215.27|212.37|215.4|212.5|214.89|211.99|25
1652142200000|2022-05-10 00:23:20|215.26|212.36|215.12|212.22|215.26|212.36|214.98|212.08|31
1652142210000|2022-05-10 00:23:30|215.08|212.18|215.29|212.39|215.34|212.44|214.99|212.09|33
1652142220000|2022-05-10 00:23:40|215.41|212.51|216.29|213.39|216.33|213.43|215.41|212.51|33
1652142230000|2022-05-10 00:23:50|216.33|213.43|216.78|213.88|217.04|214.14|216.33|213.43|38
1652142240000|2022-05-10 00:24:00|216.69|213.79|217.12|214.22|217.3|214.4|216.65|213.75|38
1652142250000|2022-05-10 00:24:10|217.1|214.2|216.84|213.94|217.1|214.2|216.75|213.85|31
1652142260000|2022-05-10 00:24:20|216.82|213.92|215.66|212.76|216.84|213.94|215.66|212.76|35
1652142270000|2022-05-10 00:24:30|215.71|212.81|215.37|212.47|215.86|212.96|215.37|212.47|31
1652142280000|2022-05-10 00:24:40|215.38|212.48|215.84|212.94|215.96|213.06|215.33|212.43|33
1652142290000|2022-05-10 00:24:50|215.82|212.92|215.49|212.59|215.85|212.95|215.42|212.52|33
1652142300000|2022-05-10 00:25:00|215.55|212.65|215.96|213.06|216.02|213.12|215.53|212.63|36
1652142310000|2022-05-10 00:25:10|215.83|212.93|215.23|212.33|215.83|212.93|215.21|212.31|31
1652142320000|2022-05-10 00:25:20|215.21|212.31|215.24|212.34|215.25|212.35|214.73|211.83|37
1652142330000|2022-05-10 00:25:30|215.33|212.43|215.2|212.3|215.42|212.52|215.05|212.15|34
1652142340000|2022-05-10 00:25:40|215.16|212.26|215.4|212.5|215.8|212.9|215.16|212.26|38
1652142350000|2022-05-10 00:25:50|215.42|212.52|215.43|212.53|215.44|212.54|215.24|212.34|29
1652142360000|2022-05-10 00:26:00|215.44|212.54|216|213.1|216|213.1|215.37|212.47|34
1652142370000|2022-05-10 00:26:10|215.93|213.03|215.45|212.55|215.93|213.03|215.43|212.53|31
1652142380000|2022-05-10 00:26:20|215.44|212.54|215.44|212.54|215.67|212.77|215.33|212.43|33
1652142390000|2022-05-10 00:26:30|215.48|212.58|215.04|212.14|215.48|212.58|214.97|212.07|37
1652142400000|2022-05-10 00:26:40|215|212.1|215.07|212.17|215.07|212.17|214.9|212|34
1652142410000|2022-05-10 00:26:50|215.11|212.21|215.28|212.38|215.3|212.4|215.11|212.21|29
1652142420000|2022-05-10 00:27:00|215.27|212.37|214.9|212|215.32|212.42|214.9|212|30
1652142430000|2022-05-10 00:27:10|214.89|211.99|215.09|212.19|215.38|212.48|214.85|211.95|36
1652142440000|2022-05-10 00:27:20|215.07|212.17|214.95|212.05|215.1|212.2|214.82|211.92|34
1652142450000|2022-05-10 00:27:30|215|212.1|214.62|211.72|215|212.1|214.62|211.72|32
1652142460000|2022-05-10 00:27:40|214.64|211.74|214.59|211.69|214.76|211.86|214.57|211.67|30
1652142470000|2022-05-10 00:27:50|214.62|211.72|214.06|211.16|214.65|211.75|213.96|211.06|35
1652142480000|2022-05-10 00:28:00|214.05|211.15|214.84|211.94|214.89|211.99|214.01|211.11|34
1652142490000|2022-05-10 00:28:10|214.82|211.92|214.48|211.58|214.82|211.92|214.2|211.3|33
1652142500000|2022-05-10 00:28:20|214.5|211.6|214.08|211.18|214.5|211.6|214.04|211.14|30
1652142510000|2022-05-10 00:28:30|214.12|211.22|214.34|211.44|214.35|211.45|214.1|211.2|31
1652142520000|2022-05-10 00:28:40|214.31|211.41|214.09|211.19|214.31|211.41|214.09|211.19|28
1652142530000|2022-05-10 00:28:50|214.11|211.21|213.55|210.65|214.14|211.24|213.49|210.59|33
1652142540000|2022-05-10 00:29:00|213.67|210.77|213.97|211.07|214.29|211.39|213.65|210.75|34
1652142550000|2022-05-10 00:29:10|213.96|211.06|213.68|210.78|214.01|211.11|213.59|210.69|35
1652142560000|2022-05-10 00:29:20|213.72|210.82|213.59|210.69|213.72|210.82|213.19|210.29|38
1652142570000|2022-05-10 00:29:30|213.61|210.71|213.49|210.59|213.67|210.77|213.26|210.36|32
1652142580000|2022-05-10 00:29:40|213.53|210.63|213.15|210.25|213.53|210.63|213.07|210.17|33
1652142590000|2022-05-10 00:29:50|213.21|210.31|213.7|210.8|213.7|210.8|213.21|210.31|31
1652142600000|2022-05-10 00:30:00|213.71|210.81|214.26|211.36|214.41|211.51|213.71|210.81|33
1652142610000|2022-05-10 00:30:10|214.33|211.43|214.23|211.33|214.65|211.75|214.23|211.33|31
1652142620000|2022-05-10 00:30:20|214.22|211.32|213.44|210.54|214.22|211.32|213.43|210.53|38
1652142630000|2022-05-10 00:30:30|213.4|210.5|213.45|210.55|213.95|211.05|213.4|210.5|38
1652142640000|2022-05-10 00:30:40|213.44|210.54|213.3|210.4|213.64|210.74|213.3|210.4|35
1652142650000|2022-05-10 00:30:50|213.23|210.33|213.35|210.45|213.48|210.58|213.22|210.32|34
1652142660000|2022-05-10 00:31:00|213.34|210.44|213.46|210.56|213.73|210.83|213.34|210.44|36
1652142670000|2022-05-10 00:31:10|213.41|210.51|213.16|210.26|213.41|210.51|213.14|210.24|34
1652142680000|2022-05-10 00:31:20|213.08|210.18|213.17|210.27|213.17|210.27|212.93|210.03|36
1652142690000|2022-05-10 00:31:30|213.19|210.29|212.89|209.99|213.2|210.3|212.6|209.7|32
1652142700000|2022-05-10 00:31:40|212.88|209.98|213.01|210.11|213.01|210.11|212.78|209.88|25
1652142710000|2022-05-10 00:31:50|213|210.1|212.99|210.09|213.11|210.21|212.95|210.05|27
1652142720000|2022-05-10 00:32:00|213.03|210.13|212.83|209.93|213.39|210.49|212.83|209.93|36
1652142730000|2022-05-10 00:32:10|212.82|209.92|212.35|209.45|212.82|209.92|212.35|209.45|34
1652142740000|2022-05-10 00:32:20|212.3|209.4|212.56|209.66|212.56|209.66|211.96|209.06|34
1652142750000|2022-05-10 00:32:30|212.51|209.61|212.63|209.73|212.75|209.85|212.5|209.6|33
1652142760000|2022-05-10 00:32:40|212.61|209.71|213.18|210.28|213.21|210.31|212.59|209.69|39
1652142770000|2022-05-10 00:32:50|213.26|210.36|213.22|210.32|213.48|210.58|213.13|210.23|33
1652142780000|2022-05-10 00:33:00|213.23|210.33|214.08|211.18|214.08|211.18|213.22|210.32|31
1652142790000|2022-05-10 00:33:10|214.15|211.25|213.47|210.57|214.31|211.41|213.38|210.48|35
1652142800000|2022-05-10 00:33:20|213.49|210.59|213.17|210.27|213.52|210.62|212.99|210.09|34
1652142810000|2022-05-10 00:33:30|213.14|210.24|212.91|210.01|213.16|210.26|212.58|209.68|33
1652142820000|2022-05-10 00:33:40|212.9|210|212.89|209.99|213.08|210.18|212.84|209.94|35
1652142830000|2022-05-10 00:33:50|212.9|210|212.97|210.07|213|210.1|212.85|209.95|32
1652142840000|2022-05-10 00:34:00|213.05|210.15|213.32|210.42|213.33|210.43|213.01|210.11|33
1652142850000|2022-05-10 00:34:10|213.27|210.37|213.68|210.78|213.68|210.78|213.26|210.36|29
1652142860000|2022-05-10 00:34:20|213.81|210.91|213.85|210.95|213.85|210.95|213.5|210.6|32
1652142870000|2022-05-10 00:34:30|213.84|210.94|213.55|210.65|213.87|210.97|213.54|210.64|28
1652142880000|2022-05-10 00:34:40|213.56|210.66|213.6|210.7|213.6|210.7|213.26|210.36|32
1652142890000|2022-05-10 00:34:50|213.55|210.65|213.65|210.75|213.66|210.76|213.54|210.64|27
1652142900000|2022-05-10 00:35:00|213.66|210.76|214.59|211.69|214.59|211.69|213.66|210.76|33
1652142910000|2022-05-10 00:35:10|214.62|211.72|214.55|211.65|214.88|211.98|214.48|211.58|36
1652142920000|2022-05-10 00:35:20|214.47|211.57|214.78|211.88|214.81|211.91|214.35|211.45|31
1652142930000|2022-05-10 00:35:30|214.7|211.8|214.7|211.8|214.89|211.99|214.51|211.61|37
1652142940000|2022-05-10 00:35:40|214.71|211.81|214.52|211.62|214.81|211.91|214.38|211.48|34
1652142950000|2022-05-10 00:35:50|214.57|211.67|214.6|211.7|214.73|211.83|214.56|211.66|29
1652142960000|2022-05-10 00:36:00|214.59|211.69|215.19|212.29|215.21|212.31|214.59|211.69|34
1652142970000|2022-05-10 00:36:10|215.2|212.3|214.98|212.08|215.25|212.35|214.98|212.08|30
1652142980000|2022-05-10 00:36:20|215.01|212.11|215.8|212.9|215.9|213|214.97|212.07|35
1652142990000|2022-05-10 00:36:30|215.76|212.86|216.01|213.11|216.01|213.11|215.63|212.73|31
1652143000000|2022-05-10 00:36:40|215.99|213.09|215.84|212.94|216.01|213.11|215.82|212.92|29
1652143010000|2022-05-10 00:36:50|215.82|212.92|215.96|213.06|216.04|213.14|215.82|212.92|28
1652143020000|2022-05-10 00:37:00|215.97|213.07|216.47|213.57|216.54|213.64|215.97|213.07|28
1652143030000|2022-05-10 00:37:10|216.7|213.8|216.39|213.49|216.8|213.9|216.38|213.48|36
1652143040000|2022-05-10 00:37:20|216.38|213.48|216.2|213.3|216.38|213.48|216.18|213.28|30
1652143050000|2022-05-10 00:37:30|216.1|213.2|216.66|213.76|216.66|213.76|216.06|213.16|30
1652143060000|2022-05-10 00:37:40|216.64|213.74|216.37|213.47|216.64|213.74|216.3|213.4|28
1652143070000|2022-05-10 00:37:50|216.35|213.45|216.31|213.41|216.47|213.57|216.3|213.4|22
1652143080000|2022-05-10 00:38:00|216.3|213.4|216.42|213.52|216.42|213.52|216.25|213.35|24
1652143090000|2022-05-10 00:38:10|216.44|213.54|216.5|213.6|216.63|213.73|216.42|213.52|30
1652143100000|2022-05-10 00:38:20|216.49|213.59|216.27|213.37|216.49|213.59|216.25|213.35|27
1652143110000|2022-05-10 00:38:30|216.25|213.35|216.34|213.44|216.34|213.44|216.1|213.2|27
1652143120000|2022-05-10 00:38:40|216.37|213.47|217.02|214.12|217.07|214.17|216.37|213.47|36
1652143130000|2022-05-10 00:38:50|217|214.1|217.28|214.38|217.28|214.38|217|214.1|21
1652143140000|2022-05-10 00:39:00|217.29|214.39|217.71|214.81|217.73|214.83|217.29|214.39|19
1652143150000|2022-05-10 00:39:10|217.7|214.8|216.95|214.05|217.7|214.8|216.95|214.05|30
1652143160000|2022-05-10 00:39:20|216.96|214.06|217.26|214.36|217.29|214.39|216.96|214.06|16
1652143170000|2022-05-10 00:39:30|217.27|214.37|217.49|214.59|217.49|214.59|217.02|214.12|29
1652143180000|2022-05-10 00:39:40|217.54|214.64|217.89|214.99|217.89|214.99|217.53|214.63|25
1652143190000|2022-05-10 00:39:50|217.9|215|217.71|214.81|218.07|215.17|217.67|214.77|31
1652143200000|2022-05-10 00:40:00|217.7|214.8|218.15|215.25|218.15|215.25|217.69|214.79|26
1652143210000|2022-05-10 00:40:10|218.25|215.35|218.67|215.77|218.67|215.77|218.25|215.35|36
1652143220000|2022-05-10 00:40:20|218.66|215.76|218.36|215.46|218.66|215.76|218.01|215.11|36
1652143230000|2022-05-10 00:40:30|218.41|215.51|218.63|215.73|218.63|215.73|218.36|215.46|37
1652143240000|2022-05-10 00:40:40|218.73|215.83|218.84|215.94|218.86|215.96|218.67|215.77|24
1652143250000|2022-05-10 00:40:50|218.85|215.95|218.58|215.68|219.01|216.11|218.57|215.67|38
1652143260000|2022-05-10 00:41:00|218.59|215.69|218.97|216.07|218.97|216.07|218.56|215.66|34
1652143270000|2022-05-10 00:41:10|218.93|216.03|218.47|215.57|218.97|216.07|218.46|215.56|31
1652143280000|2022-05-10 00:41:20|218.45|215.55|218.58|215.68|218.77|215.87|218.37|215.47|29
1652143290000|2022-05-10 00:41:30|218.59|215.69|218.58|215.68|218.62|215.72|218.57|215.67|21
1652143300000|2022-05-10 00:41:40|218.56|215.66|218.42|215.52|218.59|215.69|218.42|215.52|31
1652143310000|2022-05-10 00:41:50|218.44|215.54|218.56|215.66|218.58|215.68|218.4|215.5|30
1652143320000|2022-05-10 00:42:00|218.55|215.65|218.49|215.59|218.55|215.65|218.46|215.56|20
1652143330000|2022-05-10 00:42:10|218.48|215.58|219.01|216.11|219.01|216.11|218.48|215.58|31
1652143340000|2022-05-10 00:42:20|218.98|216.08|218.85|215.95|218.98|216.08|218.72|215.82|33
1652143350000|2022-05-10 00:42:30|218.87|215.97|218.95|216.05|218.97|216.07|218.85|215.95|28
1652143360000|2022-05-10 00:42:40|218.98|216.08|219.19|216.29|219.31|216.41|218.97|216.07|31
1652143370000|2022-05-10 00:42:50|219.23|216.33|219.2|216.3|219.25|216.35|218.92|216.02|30
1652143380000|2022-05-10 00:43:00|219.17|216.27|219.67|216.77|219.67|216.77|219.17|216.27|34
1652143390000|2022-05-10 00:43:10|219.7|216.8|220.04|217.14|220.06|217.16|219.7|216.8|30
1652143400000|2022-05-10 00:43:20|220.03|217.13|220.09|217.19|220.11|217.21|219.78|216.88|33
1652143410000|2022-05-10 00:43:30|220.05|217.15|220.48|217.58|220.72|217.82|219.96|217.06|34
1652143420000|2022-05-10 00:43:40|220.31|217.41|221.04|218.14|221.06|218.16|220.31|217.41|30
1652143430000|2022-05-10 00:43:50|221.1|218.2|220.7|217.8|221.1|218.2|220.61|217.71|33
1652143440000|2022-05-10 00:44:00|220.64|217.74|220.94|218.04|221.22|218.32|220.64|217.74|36
1652143450000|2022-05-10 00:44:10|220.92|218.02|220.88|217.98|220.92|218.02|220.59|217.69|38
1652143460000|2022-05-10 00:44:20|220.76|217.86|221.07|218.17|221.18|218.28|220.76|217.86|35
1652143470000|2022-05-10 00:44:30|221.13|218.23|221.51|218.61|221.52|218.62|221.11|218.21|31
1652143480000|2022-05-10 00:44:40|221.5|218.6|221.88|218.98|221.88|218.98|221.5|218.6|35
1652143490000|2022-05-10 00:44:50|222.14|219.24|221.96|219.06|222.21|219.31|221.82|218.92|30
1652143500000|2022-05-10 00:45:00|221.97|219.07|221.19|218.29|221.98|219.08|221.19|218.29|32
1652143510000|2022-05-10 00:45:10|221.17|218.27|220.77|217.87|221.31|218.41|220.51|217.61|36
1652143520000|2022-05-10 00:45:20|220.76|217.86|221.03|218.13|221.1|218.2|220.49|217.59|38
1652143530000|2022-05-10 00:45:30|221.06|218.16|221.11|218.21|221.17|218.27|220.81|217.91|30
1652143540000|2022-05-10 00:45:40|221.05|218.15|221.1|218.2|221.31|218.41|221.05|218.15|31
1652143550000|2022-05-10 00:45:50|221.11|218.21|221.41|218.51|221.47|218.57|221.11|218.21|32
1652143560000|2022-05-10 00:46:00|221.42|218.52|221.84|218.94|222|219.1|221.42|218.52|33
1652143570000|2022-05-10 00:46:10|221.83|218.93|222.46|219.56|222.46|219.56|221.62|218.72|37
1652143580000|2022-05-10 00:46:20|222.41|219.51|222.6|219.7|222.6|219.7|222.01|219.11|33
1652143590000|2022-05-10 00:46:30|222.64|219.74|223.62|220.72|223.67|220.77|222.64|219.74|37
1652143600000|2022-05-10 00:46:40|223.61|220.71|222.99|220.09|223.67|220.77|222.91|220.01|37
1652143610000|2022-05-10 00:46:50|222.95|220.05|222.92|220.02|223|220.1|222.7|219.8|33
1652143620000|2022-05-10 00:47:00|222.91|220.01|222.58|219.68|223.03|220.13|222.58|219.68|31
1652143630000|2022-05-10 00:47:10|222.57|219.67|222.56|219.66|222.7|219.8|222.23|219.33|35
1652143640000|2022-05-10 00:47:20|222.51|219.61|222.98|220.08|223.02|220.12|222.42|219.52|35
1652143650000|2022-05-10 00:47:30|222.96|220.06|222.75|219.85|222.96|220.06|222.75|219.85|30
1652143660000|2022-05-10 00:47:40|222.76|219.86|222.5|219.6|222.77|219.87|222.32|219.42|34
1652143670000|2022-05-10 00:47:50|222.56|219.66|222.88|219.98|222.9|220|222.56|219.66|28
1652143680000|2022-05-10 00:48:00|222.87|219.97|222.49|219.59|222.87|219.97|222.49|219.59|28
1652143690000|2022-05-10 00:48:10|222.44|219.54|222.46|219.56|222.67|219.77|222.21|219.31|34
1652143700000|2022-05-10 00:48:20|222.48|219.58|222.2|219.3|222.63|219.73|222.2|219.3|32
1652143710000|2022-05-10 00:48:30|222.23|219.33|222.06|219.16|222.23|219.33|221.92|219.02|26
1652143720000|2022-05-10 00:48:40|222.05|219.15|222.23|219.33|222.23|219.33|221.76|218.86|31
1652143730000|2022-05-10 00:48:50|222.24|219.34|222.14|219.24|222.32|219.42|222.02|219.12|23
1652143740000|2022-05-10 00:49:00|222.13|219.23|221.69|218.79|222.14|219.24|221.64|218.74|28
1652143750000|2022-05-10 00:49:10|221.7|218.8|221.82|218.92|222.01|219.11|221.62|218.72|30
1652143760000|2022-05-10 00:49:20|221.81|218.91|221.74|218.84|221.86|218.96|221.65|218.75|31
1652143770000|2022-05-10 00:49:30|221.73|218.83|221.49|218.59|221.74|218.84|221.39|218.49|32
1652143780000|2022-05-10 00:49:40|221.5|218.6|221.48|218.58|221.79|218.89|221.42|218.52|32
1652143790000|2022-05-10 00:49:50|221.47|218.57|221.73|218.83|221.77|218.87|221.45|218.55|31
1652143800000|2022-05-10 00:50:00|221.72|218.82|221.45|218.55|221.84|218.94|221.45|218.55|27
1652143810000|2022-05-10 00:50:10|221.41|218.51|221.84|218.94|221.93|219.03|221.37|218.47|29
1652143820000|2022-05-10 00:50:20|221.87|218.97|222.19|219.29|222.19|219.29|221.83|218.93|35
1652143830000|2022-05-10 00:50:30|222.21|219.31|222.31|219.41|222.35|219.45|222.21|219.31|30
1652143840000|2022-05-10 00:50:40|222.26|219.36|222.37|219.47|222.56|219.66|222.26|219.36|30
1652143850000|2022-05-10 00:50:50|222.4|219.5|222.15|219.25|222.45|219.55|222.15|219.25|26
1652143860000|2022-05-10 00:51:00|222.14|219.24|221.92|219.02|222.17|219.27|221.72|218.82|34
1652143870000|2022-05-10 00:51:10|221.93|219.03|221.62|218.72|221.93|219.03|221.58|218.68|30
1652143880000|2022-05-10 00:51:20|221.63|218.73|221.17|218.27|221.63|218.73|221.17|218.27|30
1652143890000|2022-05-10 00:51:30|221.21|218.31|221.42|218.52|221.48|218.58|221.19|218.29|25
1652143900000|2022-05-10 00:51:40|221.39|218.49|220.92|218.02|221.39|218.49|220.92|218.02|23
1652143910000|2022-05-10 00:51:50|220.89|217.99|221.08|218.18|221.27|218.37|220.83|217.93|29
1652143920000|2022-05-10 00:52:00|221.02|218.12|221.14|218.24|221.18|218.28|220.84|217.94|29
1652143930000|2022-05-10 00:52:10|221.13|218.23|221.23|218.33|221.23|218.33|221.05|218.15|25
1652143940000|2022-05-10 00:52:20|221.24|218.34|221.11|218.21|221.28|218.38|221.06|218.16|25
1652143950000|2022-05-10 00:52:30|221.1|218.2|221.41|218.51|221.45|218.55|221.1|218.2|27
1652143960000|2022-05-10 00:52:40|221.39|218.49|220.72|217.82|221.39|218.49|220.71|217.81|27
1652143970000|2022-05-10 00:52:50|220.75|217.85|220.76|217.86|220.93|218.03|220.73|217.83|29
1652143980000|2022-05-10 00:53:00|220.79|217.89|220.99|218.09|221.02|218.12|220.61|217.71|31
1652143990000|2022-05-10 00:53:10|221.02|218.12|220.81|217.91|221.04|218.14|220.79|217.89|27
1652144000000|2022-05-10 00:53:20|220.77|217.87|220.56|217.66|220.77|217.87|220.56|217.66|25
1652144010000|2022-05-10 00:53:30|220.57|217.67|220.79|217.89|220.79|217.89|220.55|217.65|24
1652144020000|2022-05-10 00:53:40|220.8|217.9|220.84|217.94|220.84|217.94|220.76|217.86|21
1652144030000|2022-05-10 00:53:50|220.83|217.93|221.18|218.28|221.18|218.28|220.83|217.93|31
1652144040000|2022-05-10 00:54:00|221.17|218.27|221.19|218.29|221.49|218.59|221.15|218.25|26
1652144050000|2022-05-10 00:54:10|221.21|218.31|220.83|217.93|221.21|218.31|220.82|217.92|30
1652144060000|2022-05-10 00:54:20|220.82|217.92|221.06|218.16|221.08|218.18|220.82|217.92|24
1652144070000|2022-05-10 00:54:30|221.04|218.14|221.06|218.16|221.12|218.22|220.98|218.08|23
1652144080000|2022-05-10 00:54:40|221.11|218.21|220.77|217.87|221.11|218.21|220.77|217.87|27
1652144090000|2022-05-10 00:54:50|220.79|217.89|220.78|217.88|220.79|217.89|220.7|217.8|22
1652144100000|2022-05-10 00:55:00|220.79|217.89|220.41|217.51|220.79|217.89|220.4|217.5|23
1652144110000|2022-05-10 00:55:10|220.42|217.52|220.8|217.9|220.81|217.91|220.42|217.52|31
1652144120000|2022-05-10 00:55:20|220.76|217.86|221.28|218.38|221.37|218.47|220.76|217.86|29
1652144130000|2022-05-10 00:55:30|221.3|218.4|221.29|218.39|221.4|218.5|221.2|218.3|33
1652144140000|2022-05-10 00:55:40|221.3|218.4|221.36|218.46|221.37|218.47|221.15|218.25|28
1652144150000|2022-05-10 00:55:50|221.37|218.47|221.44|218.54|221.47|218.57|221.29|218.39|34
1652144160000|2022-05-10 00:56:00|221.39|218.49|220.97|218.07|221.39|218.49|220.97|218.07|27
1652144170000|2022-05-10 00:56:10|220.94|218.04|221.32|218.42|221.36|218.46|220.88|217.98|28
1652144180000|2022-05-10 00:56:20|221.37|218.47|221.85|218.95|221.87|218.97|221.35|218.45|34
1652144190000|2022-05-10 00:56:30|221.86|218.96|222.09|219.19|222.1|219.2|221.85|218.95|22
1652144200000|2022-05-10 00:56:40|222.08|219.18|222.05|219.15|222.12|219.22|222.03|219.13|24
1652144210000|2022-05-10 00:56:50|222.03|219.13|221.6|218.7|222.03|219.13|221.44|218.54|29
1652144220000|2022-05-10 00:57:00|221.58|218.68|221.51|218.61|221.64|218.74|221.21|218.31|29
1652144230000|2022-05-10 00:57:10|221.54|218.64|221.46|218.56|221.68|218.78|221.45|218.55|27
1652144240000|2022-05-10 00:57:20|221.45|218.55|221.79|218.89|221.79|218.89|221.45|218.55|26
1652144250000|2022-05-10 00:57:30|221.85|218.95|222.05|219.15|222.05|219.15|221.83|218.93|31
1652144260000|2022-05-10 00:57:40|222.08|219.18|222.34|219.44|222.45|219.55|222.08|219.18|33
1652144270000|2022-05-10 00:57:50|222.35|219.45|222.17|219.27|222.62|219.72|222.17|219.27|33
1652144280000|2022-05-10 00:58:00|222.18|219.28|222.16|219.26|222.35|219.45|222.15|219.25|30
1652144290000|2022-05-10 00:58:10|222.18|219.28|222.25|219.35|222.28|219.38|222.13|219.23|32
1652144300000|2022-05-10 00:58:20|222.26|219.36|222.07|219.17|222.29|219.39|222.07|219.17|27
1652144310000|2022-05-10 00:58:30|222.08|219.18|222.3|219.4|222.3|219.4|222.06|219.16|31
1652144320000|2022-05-10 00:58:40|222.32|219.42|222.85|219.95|222.85|219.95|222.32|219.42|32
1652144330000|2022-05-10 00:58:50|222.82|219.92|222.86|219.96|223.2|220.3|222.82|219.92|33
1652144340000|2022-05-10 00:59:00|222.77|219.87|222.72|219.82|222.86|219.96|222.65|219.75|35
1652144350000|2022-05-10 00:59:10|222.7|219.8|222.86|219.96|222.89|219.99|222.69|219.79|28
1652144360000|2022-05-10 00:59:20|222.85|219.95|222.84|219.94|222.96|220.06|222.75|219.85|29
1652144370000|2022-05-10 00:59:30|222.86|219.96|223.02|220.12|223.17|220.27|222.86|219.96|28
1652144380000|2022-05-10 00:59:40|222.9|220|223.48|220.58|223.51|220.61|222.9|220|28
1652144390000|2022-05-10 00:59:50|223.47|220.57|223.21|220.31|223.47|220.57|223.19|220.29|29
1652144400000|2022-05-10 01:00:00|223.25|220.35|223.1|220.2|223.31|220.41|223.07|220.17|25
1652144410000|2022-05-10 01:00:10|223.12|220.22|222.99|220.09|223.15|220.25|222.94|220.04|31
1652144420000|2022-05-10 01:00:20|223|220.1|222.94|220.04|223.17|220.27|222.93|220.03|30
1652144430000|2022-05-10 01:00:30|222.95|220.05|223.22|220.32|223.24|220.34|222.86|219.96|36
1652144440000|2022-05-10 01:00:40|223.19|220.29|223.27|220.37|223.34|220.44|222.95|220.05|35
1652144450000|2022-05-10 01:00:50|223.24|220.34|223.4|220.5|223.44|220.54|223.24|220.34|26
1652144460000|2022-05-10 01:01:00|223.37|220.47|222.92|220.02|223.41|220.51|222.92|220.02|34
1652144470000|2022-05-10 01:01:10|222.96|220.06|222.94|220.04|222.96|220.06|222.58|219.68|32
1652144480000|2022-05-10 01:01:20|222.89|219.99|223.2|220.3|223.38|220.48|222.89|219.99|31
1652144490000|2022-05-10 01:01:30|223.22|220.32|223.19|220.29|223.31|220.41|223.18|220.28|25
1652144500000|2022-05-10 01:01:40|223.2|220.3|223.26|220.36|223.3|220.4|223.19|220.29|21
1652144510000|2022-05-10 01:01:50|223.25|220.35|223.3|220.4|223.45|220.55|223.13|220.23|22
1652144520000|2022-05-10 01:02:00|223.29|220.39|223.03|220.13|223.31|220.41|223.02|220.12|23
1652144530000|2022-05-10 01:02:10|223.08|220.18|223.07|220.17|223.14|220.24|223.02|220.12|28
1652144540000|2022-05-10 01:02:20|223.08|220.18|223.06|220.16|223.11|220.21|223.02|220.12|21
1652144550000|2022-05-10 01:02:30|223.08|220.18|223.38|220.48|223.41|220.51|223.07|220.17|20
1652144560000|2022-05-10 01:02:40|223.4|220.5|223.52|220.62|223.52|220.62|223.19|220.29|28
1652144570000|2022-05-10 01:02:50|223.54|220.64|223.36|220.46|223.54|220.64|223.32|220.42|20
1652144580000|2022-05-10 01:03:00|223.35|220.45|223.71|220.81|223.71|220.81|223.28|220.38|24
1652144590000|2022-05-10 01:03:10|223.73|220.83|224.11|221.21|224.17|221.27|223.73|220.83|30
1652144600000|2022-05-10 01:03:20|224.13|221.23|224.59|221.69|224.59|221.69|224.13|221.23|25
1652144610000|2022-05-10 01:03:30|224.49|221.59|224.7|221.8|224.7|221.8|224.3|221.4|33
1652144620000|2022-05-10 01:03:40|224.61|221.71|224.73|221.83|224.94|222.04|224.55|221.65|32
1652144630000|2022-05-10 01:03:50|224.74|221.84|224.8|221.9|225.03|222.13|224.71|221.81|35
1652144640000|2022-05-10 01:04:00|224.82|221.92|224.74|221.84|224.85|221.95|224.62|221.72|34
1652144650000|2022-05-10 01:04:10|224.77|221.87|224.78|221.88|224.83|221.93|224.48|221.58|29
1652144660000|2022-05-10 01:04:20|224.79|221.89|224.81|221.91|224.83|221.93|224.52|221.62|29
1652144670000|2022-05-10 01:04:30|224.77|221.87|224.83|221.93|224.84|221.94|224.71|221.81|24
1652144680000|2022-05-10 01:04:40|224.82|221.92|224.69|221.79|224.86|221.96|224.69|221.79|27
1652144690000|2022-05-10 01:04:50|224.68|221.78|225.32|222.42|225.34|222.44|224.68|221.78|30
1652144700000|2022-05-10 01:05:00|225.31|222.41|225.44|222.54|225.44|222.54|225.23|222.33|31
1652144710000|2022-05-10 01:05:10|225.45|222.55|226.41|223.51|226.48|223.58|225.45|222.55|33
1652144720000|2022-05-10 01:05:20|226.39|223.49|226.61|223.71|226.61|223.71|226.13|223.23|37
1652144730000|2022-05-10 01:05:30|226.63|223.73|226.38|223.48|227.04|224.14|226.38|223.48|32
1652144740000|2022-05-10 01:05:40|226.46|223.56|226.39|223.49|226.46|223.56|226.08|223.18|31
1652144750000|2022-05-10 01:05:50|226.44|223.54|226.55|223.65|226.55|223.65|226.26|223.36|37
1652144760000|2022-05-10 01:06:00|226.59|223.69|227.13|224.23|227.28|224.38|226.59|223.69|37
1652144770000|2022-05-10 01:06:10|227.16|224.26|226.73|223.83|227.16|224.26|226.65|223.75|33
1652144780000|2022-05-10 01:06:20|226.71|223.81|226.7|223.8|227.02|224.12|226.7|223.8|33
1652144790000|2022-05-10 01:06:30|226.71|223.81|227|224.1|227|224.1|226.66|223.76|28
1652144800000|2022-05-10 01:06:40|227.01|224.11|227.49|224.59|227.49|224.59|227.01|224.11|33
1652144810000|2022-05-10 01:06:50|227.48|224.58|226.75|223.85|227.56|224.66|226.75|223.85|33
1652144820000|2022-05-10 01:07:00|226.74|223.84|226.81|223.91|227.13|224.23|226.73|223.83|36
1652144830000|2022-05-10 01:07:10|226.79|223.89|227.26|224.36|227.3|224.4|226.79|223.89|32
1652144840000|2022-05-10 01:07:20|227.21|224.31|226.92|224.02|227.22|224.32|226.92|224.02|31
1652144850000|2022-05-10 01:07:30|226.94|224.04|226.45|223.55|226.94|224.04|226.45|223.55|35
1652144860000|2022-05-10 01:07:40|226.44|223.54|226.33|223.43|226.44|223.54|226.31|223.41|26
1652144870000|2022-05-10 01:07:50|226.34|223.44|225.96|223.06|226.34|223.44|225.9|223|32
1652144880000|2022-05-10 01:08:00|225.98|223.08|226.1|223.2|226.21|223.31|225.67|222.77|36
1652144890000|2022-05-10 01:08:10|226.12|223.22|225.87|222.97|226.14|223.24|225.87|222.97|30
1652144900000|2022-05-10 01:08:20|225.85|222.95|225.83|222.93|225.89|222.99|225.78|222.88|29
1652144910000|2022-05-10 01:08:30|225.84|222.94|226.13|223.23|226.17|223.27|225.82|222.92|25
1652144920000|2022-05-10 01:08:40|226.14|223.24|225.81|222.91|226.15|223.25|225.77|222.87|31
1652144930000|2022-05-10 01:08:50|225.83|222.93|226.06|223.16|226.13|223.23|225.82|222.92|34
1652144940000|2022-05-10 01:09:00|226.07|223.17|225.95|223.05|226.42|223.52|225.9|223|33
1652144950000|2022-05-10 01:09:10|225.92|223.02|226.27|223.37|226.27|223.37|225.92|223.02|33
1652144960000|2022-05-10 01:09:20|226.31|223.41|226.42|223.52|226.46|223.56|226.31|223.41|27
1652144970000|2022-05-10 01:09:30|226.44|223.54|227.09|224.19|227.12|224.22|226.41|223.51|33
1652144980000|2022-05-10 01:09:40|227.07|224.17|227.52|224.62|227.52|224.62|227.04|224.14|25
1652144990000|2022-05-10 01:09:50|227.6|224.7|227.33|224.43|227.6|224.7|227.31|224.41|29
1652145000000|2022-05-10 01:10:00|227.34|224.44|227.08|224.18|227.49|224.59|227.01|224.11|28
1652145010000|2022-05-10 01:10:10|227.07|224.17|227.05|224.15|227.09|224.19|226.93|224.03|22
1652145020000|2022-05-10 01:10:20|227.06|224.16|226.86|223.96|227.17|224.27|226.86|223.96|22
1652145030000|2022-05-10 01:10:30|226.88|223.98|226.65|223.75|226.88|223.98|226.33|223.43|36
1652145040000|2022-05-10 01:10:40|226.62|223.72|226.15|223.25|226.77|223.87|226.14|223.24|27
1652145050000|2022-05-10 01:10:50|226.19|223.29|226.17|223.27|226.25|223.35|226.17|223.27|26
1652145060000|2022-05-10 01:11:00|226.18|223.28|225.8|222.9|226.18|223.28|225.57|222.67|29
1652145070000|2022-05-10 01:11:10|225.7|222.8|226.38|223.48|226.38|223.48|225.67|222.77|30
1652145080000|2022-05-10 01:11:20|226.32|223.42|226.17|223.27|226.34|223.44|226.15|223.25|28
1652145090000|2022-05-10 01:11:30|226.22|223.32|225.96|223.06|226.28|223.38|225.96|223.06|27
1652145100000|2022-05-10 01:11:40|226|223.1|226.12|223.22|226.14|223.24|226|223.1|19
1652145110000|2022-05-10 01:11:50|226.16|223.26|226.2|223.3|226.36|223.46|226.16|223.26|26
1652145120000|2022-05-10 01:12:00|226.19|223.29|225.95|223.05|226.19|223.29|225.82|222.92|23
1652145130000|2022-05-10 01:12:10|225.96|223.06|225.73|222.83|225.97|223.07|225.54|222.64|31
1652145140000|2022-05-10 01:12:20|225.76|222.86|225.22|222.32|225.76|222.86|225.22|222.32|36
1652145150000|2022-05-10 01:12:30|225.2|222.3|225.29|222.39|225.49|222.59|225.2|222.3|17
1652145160000|2022-05-10 01:12:40|225.26|222.36|225.17|222.27|225.29|222.39|225.05|222.15|25
1652145170000|2022-05-10 01:12:50|224.97|222.07|225.04|222.14|225.09|222.19|224.95|222.05|31
1652145180000|2022-05-10 01:13:00|225.05|222.15|224.84|221.94|225.11|222.21|224.8|221.9|28
1652145190000|2022-05-10 01:13:10|224.81|221.91|224.77|221.87|224.85|221.95|224.76|221.86|25
1652145200000|2022-05-10 01:13:20|224.78|221.88|225.03|222.13|225.15|222.25|224.77|221.87|33
1652145210000|2022-05-10 01:13:30|225.02|222.12|225.43|222.53|225.43|222.53|224.98|222.08|30
1652145220000|2022-05-10 01:13:40|225.41|222.51|225.82|222.92|225.83|222.93|225.41|222.51|27
1652145230000|2022-05-10 01:13:50|225.83|222.93|225.79|222.89|225.88|222.98|225.73|222.83|26
1652145240000|2022-05-10 01:14:00|225.78|222.88|225.84|222.94|225.92|223.02|225.76|222.86|26
1652145250000|2022-05-10 01:14:10|225.83|222.93|225.81|222.91|226.06|223.16|225.79|222.89|27
1652145260000|2022-05-10 01:14:20|225.8|222.9|225.88|222.98|225.92|223.02|225.8|222.9|24
1652145270000|2022-05-10 01:14:30|225.84|222.94|225.41|222.51|225.84|222.94|225.41|222.51|24
1652145280000|2022-05-10 01:14:40|225.46|222.56|225.77|222.87|225.77|222.87|225.46|222.56|29
1652145290000|2022-05-10 01:14:50|225.76|222.86|225.7|222.8|225.82|222.92|225.7|222.8|21
1652145300000|2022-05-10 01:15:00|225.69|222.79|226|223.1|226|223.1|225.64|222.74|26
1652145310000|2022-05-10 01:15:10|226.01|223.11|226.28|223.38|226.28|223.38|226.01|223.11|22
1652145320000|2022-05-10 01:15:20|226.3|223.4|226.81|223.91|226.98|224.08|226.3|223.4|30
1652145330000|2022-05-10 01:15:30|226.78|223.88|226.84|223.94|227.13|224.23|226.69|223.79|29
1652145340000|2022-05-10 01:15:40|226.81|223.91|226.71|223.81|226.82|223.92|226.65|223.75|23
1652145350000|2022-05-10 01:15:50|226.69|223.79|226.46|223.56|226.69|223.79|226.4|223.5|30
1652145360000|2022-05-10 01:16:00|226.43|223.53|226.15|223.25|226.43|223.53|226.11|223.21|31
1652145370000|2022-05-10 01:16:10|226.16|223.26|225.88|222.98|226.16|223.26|225.79|222.89|26
1652145380000|2022-05-10 01:16:20|225.91|223.01|225.83|222.93|225.98|223.08|225.69|222.79|31
1652145390000|2022-05-10 01:16:30|225.76|222.86|226.12|223.22|226.18|223.28|225.76|222.86|33
1652145400000|2022-05-10 01:16:40|226.11|223.21|226.34|223.44|226.36|223.46|226.08|223.18|26
1652145410000|2022-05-10 01:16:50|226.32|223.42|226.46|223.56|226.49|223.59|226.28|223.38|21
1652145420000|2022-05-10 01:17:00|226.45|223.55|226.66|223.76|226.75|223.85|226.4|223.5|16
1652145430000|2022-05-10 01:17:10|226.6|223.7|226.37|223.47|226.6|223.7|226.3|223.4|20
1652145440000|2022-05-10 01:17:20|226.38|223.48|225.98|223.08|226.38|223.48|225.98|223.08|30
1652145450000|2022-05-10 01:17:30|226.02|223.12|225.61|222.71|226.02|223.12|225.59|222.69|35
1652145460000|2022-05-10 01:17:40|225.62|222.72|225.78|222.88|226.04|223.14|225.62|222.72|36
1652145470000|2022-05-10 01:17:50|225.76|222.86|225.83|222.93|225.87|222.97|225.76|222.86|29
1652145480000|2022-05-10 01:18:00|225.82|222.92|225.67|222.77|225.84|222.94|225.67|222.77|28
1652145490000|2022-05-10 01:18:10|225.63|222.73|225.54|222.64|225.63|222.73|225.52|222.62|21
1652145500000|2022-05-10 01:18:20|225.58|222.68|225.8|222.9|225.8|222.9|225.55|222.65|24
1652145510000|2022-05-10 01:18:30|225.83|222.93|225.68|222.78|225.83|222.93|225.57|222.67|28
1652145520000|2022-05-10 01:18:40|225.66|222.76|225.55|222.65|225.66|222.76|225.27|222.37|30
1652145530000|2022-05-10 01:18:50|225.62|222.72|225.54|222.64|225.62|222.72|225.46|222.56|33
1652145540000|2022-05-10 01:19:00|225.56|222.66|225.53|222.63|225.57|222.67|225.46|222.56|26
1652145550000|2022-05-10 01:19:10|225.55|222.65|225.64|222.74|225.67|222.77|225.53|222.63|21
1652145560000|2022-05-10 01:19:20|225.65|222.75|225.2|222.3|225.65|222.75|225.19|222.29|30
1652145570000|2022-05-10 01:19:30|225.21|222.31|225.06|222.16|225.22|222.32|225.04|222.14|26
1652145580000|2022-05-10 01:19:40|225.07|222.17|225.22|222.32|225.24|222.34|225.07|222.17|23
1652145590000|2022-05-10 01:19:50|225.21|222.31|225.33|222.43|225.33|222.43|225.09|222.19|26
1652145600000|2022-05-10 01:20:00|225.32|222.42|225.42|222.52|225.55|222.65|225.32|222.42|34
1652145610000|2022-05-10 01:20:10|225.41|222.51|225.32|222.42|225.41|222.51|225.17|222.27|32
1652145620000|2022-05-10 01:20:20|225.25|222.35|225.58|222.68|225.6|222.7|225.25|222.35|26
1652145630000|2022-05-10 01:20:30|225.57|222.67|225.89|222.99|225.9|223|225.57|222.67|26
1652145640000|2022-05-10 01:20:40|225.91|223.01|226.13|223.23|226.13|223.23|225.91|223.01|20
1652145650000|2022-05-10 01:20:50|226.14|223.24|226.04|223.14|226.18|223.28|226.02|223.12|30
1652145660000|2022-05-10 01:21:00|226.06|223.16|225.99|223.09|226.12|223.22|225.99|223.09|28
1652145670000|2022-05-10 01:21:10|226.03|223.13|225.64|222.74|226.03|223.13|225.63|222.73|25
1652145680000|2022-05-10 01:21:20|225.66|222.76|225.5|222.6|225.8|222.9|225.46|222.56|32
1652145690000|2022-05-10 01:21:30|225.49|222.59|225.59|222.69|225.74|222.84|225.49|222.59|29
1652145700000|2022-05-10 01:21:40|225.58|222.68|225.37|222.47|225.58|222.68|225.19|222.29|29
1652145710000|2022-05-10 01:21:50|225.35|222.45|225.29|222.39|225.4|222.5|225.24|222.34|28
1652145720000|2022-05-10 01:22:00|225.28|222.38|225.46|222.56|225.46|222.56|225.15|222.25|23
1652145730000|2022-05-10 01:22:10|225.47|222.57|225.71|222.81|225.74|222.84|225.32|222.42|29
1652145740000|2022-05-10 01:22:20|225.72|222.82|225.68|222.78|225.74|222.84|225.6|222.7|31
1652145750000|2022-05-10 01:22:30|225.66|222.76|225.89|222.99|225.89|222.99|225.66|222.76|34
1652145760000|2022-05-10 01:22:40|225.9|223|226.15|223.25|226.42|223.52|225.87|222.97|37
1652145770000|2022-05-10 01:22:50|226.16|223.26|226.16|223.26|226.33|223.43|226.1|223.2|27
1652145780000|2022-05-10 01:23:00|226.14|223.24|226.35|223.45|226.36|223.46|226.05|223.15|27
1652145790000|2022-05-10 01:23:10|226.34|223.44|227.18|224.28|227.18|224.28|226.34|223.44|28
1652145800000|2022-05-10 01:23:20|227.17|224.27|227.03|224.13|227.17|224.27|226.83|223.93|30
1652145810000|2022-05-10 01:23:30|227.05|224.15|227.02|224.12|227.14|224.24|227.02|224.12|29
1652145820000|2022-05-10 01:23:40|227.01|224.11|226.82|223.92|227.04|224.14|226.82|223.92|28
1652145830000|2022-05-10 01:23:50|226.69|223.79|226.22|223.32|226.69|223.79|226.22|223.32|29
1652145840000|2022-05-10 01:24:00|226.23|223.33|226.42|223.52|226.5|223.6|226.2|223.3|28
1652145850000|2022-05-10 01:24:10|226.38|223.48|226.73|223.83|226.74|223.84|226.3|223.4|30
1652145860000|2022-05-10 01:24:20|226.72|223.82|226.44|223.54|226.72|223.82|226.42|223.52|25
1652145870000|2022-05-10 01:24:30|226.41|223.51|226.53|223.63|226.65|223.75|226.28|223.38|33
1652145880000|2022-05-10 01:24:40|226.49|223.59|226.55|223.65|226.62|223.72|226.49|223.59|30
1652145890000|2022-05-10 01:24:50|226.54|223.64|226.36|223.46|226.54|223.64|226.36|223.46|23
1652145900000|2022-05-10 01:25:00|226.37|223.47|226.59|223.69|226.59|223.69|226.37|223.47|24
1652145910000|2022-05-10 01:25:10|226.6|223.7|226.55|223.65|226.79|223.89|226.49|223.59|30
1652145920000|2022-05-10 01:25:20|226.54|223.64|226.67|223.77|226.67|223.77|226.47|223.57|20
1652145930000|2022-05-10 01:25:30|226.64|223.74|226.61|223.71|226.86|223.96|226.58|223.68|28
1652145940000|2022-05-10 01:25:40|226.6|223.7|226.66|223.76|226.71|223.81|226.58|223.68|26
1652145950000|2022-05-10 01:25:50|226.69|223.79|226.61|223.71|226.69|223.79|226.6|223.7|21
1652145960000|2022-05-10 01:26:00|226.64|223.74|226.99|224.09|226.99|224.09|226.57|223.67|30
1652145970000|2022-05-10 01:26:10|227.04|224.14|227.16|224.26|227.24|224.34|227.02|224.12|32
1652145980000|2022-05-10 01:26:20|227.17|224.27|227.08|224.18|227.18|224.28|226.96|224.06|28
1652145990000|2022-05-10 01:26:30|227.06|224.16|227.45|224.55|227.48|224.58|227.05|224.15|29
1652146000000|2022-05-10 01:26:40|227.42|224.52|227.74|224.84|227.74|224.84|227.35|224.45|26
1652146010000|2022-05-10 01:26:50|227.83|224.93|227.72|224.82|227.89|224.99|227.71|224.81|26
1652146020000|2022-05-10 01:27:00|227.74|224.84|227.71|224.81|227.79|224.89|227.59|224.69|27
1652146030000|2022-05-10 01:27:10|227.7|224.8|227.5|224.6|227.74|224.84|227.5|224.6|26
1652146040000|2022-05-10 01:27:20|227.52|224.62|227.18|224.28|227.52|224.62|227.11|224.21|30
1652146050000|2022-05-10 01:27:30|227.19|224.29|227.16|224.26|227.26|224.36|227.12|224.22|26
1652146060000|2022-05-10 01:27:40|227.15|224.25|227.1|224.2|227.34|224.44|227.1|224.2|27
1652146070000|2022-05-10 01:27:50|227.12|224.22|227.17|224.27|227.23|224.33|227.09|224.19|20
1652146080000|2022-05-10 01:28:00|227.2|224.3|227.11|224.21|227.23|224.33|227.11|224.21|20
1652146090000|2022-05-10 01:28:10|227.13|224.23|227.14|224.24|227.22|224.32|227.09|224.19|25
1652146100000|2022-05-10 01:28:20|227.16|224.26|227.15|224.25|227.18|224.28|227.12|224.22|16
1652146110000|2022-05-10 01:28:30|227.14|224.24|227.08|224.18|227.14|224.24|227.03|224.13|20
1652146120000|2022-05-10 01:28:40|227.09|224.19|227.14|224.24|227.19|224.29|227.07|224.17|22
1652146130000|2022-05-10 01:28:50|227.15|224.25|227.4|224.5|227.4|224.5|227.15|224.25|18
1652146140000|2022-05-10 01:29:00|227.43|224.53|228.1|225.2|228.12|225.22|227.43|224.53|31
1652146150000|2022-05-10 01:29:10|228.12|225.22|227.91|225.01|228.14|225.24|227.84|224.94|29
1652146160000|2022-05-10 01:29:20|227.87|224.97|227.95|225.05|227.95|225.05|227.86|224.96|30
1652146170000|2022-05-10 01:29:30|227.99|225.09|227.96|225.06|228.16|225.26|227.94|225.04|32
1652146180000|2022-05-10 01:29:40|227.97|225.07|227.75|224.85|227.97|225.07|227.72|224.82|31
1652146190000|2022-05-10 01:29:50|227.76|224.86|227.79|224.89|227.89|224.99|227.76|224.86|25
1652146200000|2022-05-10 01:30:00|227.78|224.88|227.47|224.57|227.78|224.88|227.46|224.56|32
1652146210000|2022-05-10 01:30:10|227.46|224.56|227.38|224.48|227.47|224.57|227.37|224.47|26
1652146220000|2022-05-10 01:30:20|227.35|224.45|227.24|224.34|227.37|224.47|227.23|224.33|30
1652146230000|2022-05-10 01:30:30|227.21|224.31|227.01|224.11|227.21|224.31|226.97|224.07|36
1652146240000|2022-05-10 01:30:40|226.99|224.09|226.89|223.99|226.99|224.09|226.73|223.83|31
1652146250000|2022-05-10 01:30:50|226.92|224.02|226.79|223.89|226.92|224.02|226.76|223.86|30
1652146260000|2022-05-10 01:31:00|226.74|223.84|226.67|223.77|226.74|223.84|226.52|223.62|32
1652146270000|2022-05-10 01:31:10|226.66|223.76|226.33|223.43|226.66|223.76|226.32|223.42|30
1652146280000|2022-05-10 01:31:20|226.34|223.44|226.27|223.37|226.39|223.49|226.2|223.3|34
1652146290000|2022-05-10 01:31:30|226.3|223.4|226.61|223.71|226.62|223.72|226.27|223.37|24
1652146300000|2022-05-10 01:31:40|226.6|223.7|226.31|223.41|226.64|223.74|226.29|223.39|33
1652146310000|2022-05-10 01:31:50|226.32|223.42|226.6|223.7|226.61|223.71|226.28|223.38|27
1652146320000|2022-05-10 01:32:00|226.57|223.67|226.36|223.46|226.6|223.7|226.35|223.45|28
1652146330000|2022-05-10 01:32:10|226.37|223.47|225.87|222.97|226.37|223.47|225.84|222.94|28
1652146340000|2022-05-10 01:32:20|225.86|222.96|225.85|222.95|225.93|223.03|225.8|222.9|26
1652146350000|2022-05-10 01:32:30|225.86|222.96|225.47|222.57|225.86|222.96|225.44|222.54|26
1652146360000|2022-05-10 01:32:40|225.5|222.6|225.61|222.71|225.61|222.71|225.46|222.56|31
1652146370000|2022-05-10 01:32:50|225.62|222.72|225.62|222.72|225.63|222.73|225.58|222.68|27
1652146380000|2022-05-10 01:33:00|225.6|222.7|225.42|222.52|225.62|222.72|225.42|222.52|26
1652146390000|2022-05-10 01:33:10|225.41|222.51|225.77|222.87|225.77|222.87|225.3|222.4|32
1652146400000|2022-05-10 01:33:20|225.83|222.93|226.03|223.13|226.1|223.2|225.83|222.93|22
1652146410000|2022-05-10 01:33:30|226.02|223.12|225.68|222.78|226.05|223.15|225.68|222.78|28
1652146420000|2022-05-10 01:33:40|225.66|222.76|225.28|222.38|225.66|222.76|225.28|222.38|28
1652146430000|2022-05-10 01:33:50|225.27|222.37|225.24|222.34|225.27|222.37|225.02|222.12|30
1652146440000|2022-05-10 01:34:00|225.23|222.33|225.06|222.16|225.26|222.36|225.03|222.13|26
1652146450000|2022-05-10 01:34:10|225.03|222.13|225.37|222.47|225.37|222.47|225.03|222.13|33
1652146460000|2022-05-10 01:34:20|225.35|222.45|225.84|222.94|225.84|222.94|225.35|222.45|28
1652146470000|2022-05-10 01:34:30|225.8|222.9|225.79|222.89|225.82|222.92|225.74|222.84|27
1652146480000|2022-05-10 01:34:40|225.78|222.88|225.66|222.76|225.79|222.89|225.61|222.71|30
1652146490000|2022-05-10 01:34:50|225.64|222.74|225.7|222.8|225.76|222.86|225.62|222.72|20
1652146500000|2022-05-10 01:35:00|225.72|222.82|225.54|222.64|225.72|222.82|225.52|222.62|27
1652146510000|2022-05-10 01:35:10|225.55|222.65|225.38|222.48|225.55|222.65|225.35|222.45|19
1652146520000|2022-05-10 01:35:20|225.35|222.45|225.49|222.59|225.51|222.61|225.25|222.35|24
1652146530000|2022-05-10 01:35:30|225.51|222.61|225.44|222.54|225.54|222.64|225.44|222.54|29
1652146540000|2022-05-10 01:35:40|225.41|222.51|225.4|222.5|225.51|222.61|225.4|222.5|20
1652146550000|2022-05-10 01:35:50|225.36|222.46|225.18|222.28|225.36|222.46|225.18|222.28|16
1652146560000|2022-05-10 01:36:00|225.17|222.27|225.45|222.55|225.45|222.55|225.12|222.22|24
1652146570000|2022-05-10 01:36:10|225.43|222.53|225.46|222.56|225.46|222.56|225.37|222.47|22
1652146580000|2022-05-10 01:36:20|225.44|222.54|225.17|222.27|225.44|222.54|225.17|222.27|24
1652146590000|2022-05-10 01:36:30|225.13|222.23|224.93|222.03|225.13|222.23|224.91|222.01|30
1652146600000|2022-05-10 01:36:40|224.92|222.02|225.14|222.24|225.14|222.24|224.81|221.91|27
1652146610000|2022-05-10 01:36:50|225.16|222.26|225.32|222.42|225.38|222.48|225.14|222.24|27
1652146620000|2022-05-10 01:37:00|225.38|222.48|225.61|222.71|225.61|222.71|225.33|222.43|28
1652146630000|2022-05-10 01:37:10|225.64|222.74|225.44|222.54|225.8|222.9|225.41|222.51|31
1652146640000|2022-05-10 01:37:20|225.46|222.56|225.45|222.55|225.56|222.66|225.37|222.47|32
1652146650000|2022-05-10 01:37:30|225.43|222.53|225.3|222.4|225.44|222.54|225.29|222.39|22
1652146660000|2022-05-10 01:37:40|225.29|222.39|225.17|222.27|225.3|222.4|225.11|222.21|27
1652146670000|2022-05-10 01:37:50|225.16|222.26|225.09|222.19|225.16|222.26|224.98|222.08|20
1652146680000|2022-05-10 01:38:00|225.1|222.2|225.09|222.19|225.11|222.21|225.06|222.16|30
1652146690000|2022-05-10 01:38:10|225.11|222.21|225.48|222.58|225.48|222.58|225.1|222.2|27
1652146700000|2022-05-10 01:38:20|225.46|222.56|225.47|222.57|225.54|222.64|225.44|222.54|23
1652146710000|2022-05-10 01:38:30|225.48|222.58|225.49|222.59|225.54|222.64|225.48|222.58|18
1652146720000|2022-05-10 01:38:40|225.5|222.6|225.49|222.59|225.57|222.67|225.48|222.58|17
1652146730000|2022-05-10 01:38:50|225.48|222.58|225.2|222.3|225.49|222.59|225.17|222.27|28
1652146740000|2022-05-10 01:39:00|225.21|222.31|224.88|221.98|225.23|222.33|224.88|221.98|28
1652146750000|2022-05-10 01:39:10|224.89|221.99|224.84|221.94|224.9|222|224.8|221.9|21
1652146760000|2022-05-10 01:39:20|224.86|221.96|225.04|222.14|225.04|222.14|224.85|221.95|19
1652146770000|2022-05-10 01:39:30|225.05|222.15|225.26|222.36|225.26|222.36|225.03|222.13|13
1652146780000|2022-05-10 01:39:40|225.3|222.4|225.32|222.42|225.32|222.42|225.17|222.27|23
1652146790000|2022-05-10 01:39:50|225.34|222.44|225.44|222.54|225.45|222.55|225.34|222.44|24
1652146800000|2022-05-10 01:40:00|225.42|222.52|225.44|222.54|225.48|222.58|225.29|222.39|27
1652146810000|2022-05-10 01:40:10|225.43|222.53|225.77|222.87|225.77|222.87|225.39|222.49|31
1652146820000|2022-05-10 01:40:20|225.76|222.86|225.93|223.03|225.94|223.04|225.74|222.84|23
1652146830000|2022-05-10 01:40:30|225.88|222.98|225.62|222.72|225.88|222.98|225.49|222.59|26
1652146840000|2022-05-10 01:40:40|225.59|222.69|225.53|222.63|225.59|222.69|225.49|222.59|26
1652146850000|2022-05-10 01:40:50|225.52|222.62|225.62|222.72|225.81|222.91|225.52|222.62|25
1652146860000|2022-05-10 01:41:00|225.63|222.73|225.44|222.54|225.63|222.73|225.44|222.54|22
1652146870000|2022-05-10 01:41:10|225.42|222.52|225.03|222.13|225.42|222.52|225.03|222.13|33
1652146880000|2022-05-10 01:41:20|225.02|222.12|225.08|222.18|225.11|222.21|224.79|221.89|29
1652146890000|2022-05-10 01:41:30|225.07|222.17|224.8|221.9|225.07|222.17|224.79|221.89|25
1652146900000|2022-05-10 01:41:40|224.79|221.89|225.04|222.14|225.04|222.14|224.62|221.72|29
1652146910000|2022-05-10 01:41:50|225.02|222.12|224.73|221.83|225.03|222.13|224.72|221.82|31
1652146920000|2022-05-10 01:42:00|224.75|221.85|225.04|222.14|225.08|222.18|224.73|221.83|30
1652146930000|2022-05-10 01:42:10|225.05|222.15|224.87|221.97|225.11|222.21|224.77|221.87|30
1652146940000|2022-05-10 01:42:20|224.88|221.98|225.39|222.49|225.39|222.49|224.81|221.91|25
1652146950000|2022-05-10 01:42:30|225.32|222.42|225.65|222.75|225.65|222.75|225.32|222.42|27
1652146960000|2022-05-10 01:42:40|225.66|222.76|225.6|222.7|225.66|222.76|225.56|222.66|19
1652146970000|2022-05-10 01:42:50|225.62|222.72|225.64|222.74|225.82|222.92|225.62|222.72|19
1652146980000|2022-05-10 01:43:00|225.63|222.73|225.61|222.71|225.63|222.73|225.38|222.48|24
1652146990000|2022-05-10 01:43:10|225.6|222.7|225.72|222.82|225.72|222.82|225.5|222.6|25
1652147000000|2022-05-10 01:43:20|225.71|222.81|225.5|222.6|225.73|222.83|225.49|222.59|24
1652147010000|2022-05-10 01:43:30|225.52|222.62|225.74|222.84|225.74|222.84|225.5|222.6|27
1652147020000|2022-05-10 01:43:40|225.77|222.87|225.57|222.67|226.11|223.21|225.57|222.67|34
1652147030000|2022-05-10 01:43:50|225.59|222.69|225.31|222.41|225.62|222.72|225.31|222.41|25
1652147040000|2022-05-10 01:44:00|225.39|222.49|225.7|222.8|225.71|222.81|225.36|222.46|29
1652147050000|2022-05-10 01:44:10|225.68|222.78|225.72|222.82|225.9|223|225.58|222.68|32
1652147060000|2022-05-10 01:44:20|225.73|222.83|225.92|223.02|225.96|223.06|225.73|222.83|26
1652147070000|2022-05-10 01:44:30|225.93|223.03|225.96|223.06|225.97|223.07|225.93|223.03|16
1652147080000|2022-05-10 01:44:40|225.94|223.04|226.12|223.22|226.12|223.22|225.93|223.03|21
1652147090000|2022-05-10 01:44:50|226.2|223.3|226.18|223.28|226.29|223.39|225.92|223.02|33
1652147100000|2022-05-10 01:45:00|226.07|223.17|226.05|223.15|226.21|223.31|226.05|223.15|27
1652147110000|2022-05-10 01:45:10|226.04|223.14|225.86|222.96|226.04|223.14|225.86|222.96|23
1652147120000|2022-05-10 01:45:20|225.87|222.97|225.56|222.66|225.87|222.97|225.56|222.66|20
1652147130000|2022-05-10 01:45:30|225.54|222.64|225.55|222.65|225.56|222.66|225.35|222.45|29
1652147140000|2022-05-10 01:45:40|225.52|222.62|225.5|222.6|225.59|222.69|225.48|222.58|26
1652147150000|2022-05-10 01:45:50|225.55|222.65|225.45|222.55|225.6|222.7|225.4|222.5|25
1652147160000|2022-05-10 01:46:00|225.44|222.54|225.84|222.94|225.93|223.03|225.43|222.53|29
1652147170000|2022-05-10 01:46:10|225.85|222.95|225.98|223.08|225.99|223.09|225.82|222.92|25
1652147180000|2022-05-10 01:46:20|225.99|223.09|226.06|223.16|226.06|223.16|225.94|223.04|25
1652147190000|2022-05-10 01:46:30|226.07|223.17|226.28|223.38|226.3|223.4|226.01|223.11|27
1652147200000|2022-05-10 01:46:40|226.32|223.42|226.56|223.66|226.58|223.68|226.29|223.39|30
1652147210000|2022-05-10 01:46:50|226.55|223.65|226.67|223.77|226.8|223.9|226.55|223.65|34
1652147220000|2022-05-10 01:47:00|226.64|223.74|226.88|223.98|226.91|224.01|226.59|223.69|30
1652147230000|2022-05-10 01:47:10|226.87|223.97|226.79|223.89|226.91|224.01|226.76|223.86|31
1652147240000|2022-05-10 01:47:20|226.77|223.87|226.53|223.63|226.77|223.87|226.36|223.46|26
1652147250000|2022-05-10 01:47:30|226.55|223.65|226.51|223.61|226.58|223.68|226.37|223.47|26
1652147260000|2022-05-10 01:47:40|226.52|223.62|226.46|223.56|226.53|223.63|226.46|223.56|17
1652147270000|2022-05-10 01:47:50|226.48|223.58|226.43|223.53|226.49|223.59|226.4|223.5|23
1652147280000|2022-05-10 01:48:00|226.44|223.54|226.49|223.59|226.56|223.66|226.43|223.53|19
1652147290000|2022-05-10 01:48:10|226.5|223.6|226.65|223.75|226.75|223.85|226.48|223.58|20
1652147300000|2022-05-10 01:48:20|226.64|223.74|226.38|223.48|226.72|223.82|226.37|223.47|32
1652147310000|2022-05-10 01:48:30|226.36|223.46|225.97|223.07|226.38|223.48|225.96|223.06|29
1652147320000|2022-05-10 01:48:40|225.98|223.08|225.87|222.97|225.98|223.08|225.8|222.9|28
1652147330000|2022-05-10 01:48:50|225.88|222.98|225.49|222.59|225.94|223.04|225.49|222.59|35
1652147340000|2022-05-10 01:49:00|225.48|222.58|225.56|222.66|225.56|222.66|225.24|222.34|23
1652147350000|2022-05-10 01:49:10|225.57|222.67|225.53|222.63|225.67|222.77|225.53|222.63|30
1652147360000|2022-05-10 01:49:20|225.52|222.62|225.1|222.2|225.53|222.63|225.08|222.18|29
1652147370000|2022-05-10 01:49:30|225.09|222.19|224.95|222.05|225.09|222.19|224.69|221.79|32
1652147380000|2022-05-10 01:49:40|224.9|222|224.85|221.95|224.9|222|224.79|221.89|21
1652147390000|2022-05-10 01:49:50|224.81|221.91|225.1|222.2|225.16|222.26|224.8|221.9|22
1652147400000|2022-05-10 01:50:00|225.07|222.17|225.39|222.49|225.51|222.61|225.07|222.17|29
1652147410000|2022-05-10 01:50:10|225.38|222.48|225.7|222.8|225.7|222.8|225.38|222.48|28
1652147420000|2022-05-10 01:50:20|225.69|222.79|225.65|222.75|225.7|222.8|225.63|222.73|34
1652147430000|2022-05-10 01:50:30|225.64|222.74|225.32|222.42|225.68|222.78|225.3|222.4|30
1652147440000|2022-05-10 01:50:40|225.3|222.4|225.44|222.54|225.44|222.54|225.23|222.33|28
1652147450000|2022-05-10 01:50:50|225.43|222.53|225.58|222.68|225.62|222.72|225.33|222.43|29
1652147460000|2022-05-10 01:51:00|225.55|222.65|225.74|222.84|225.74|222.84|225.48|222.58|34
1652147470000|2022-05-10 01:51:10|225.82|222.92|225.96|223.06|225.96|223.06|225.79|222.89|15
1652147480000|2022-05-10 01:51:20|225.95|223.05|225.77|222.87|226.02|223.12|225.75|222.85|23
1652147490000|2022-05-10 01:51:30|225.75|222.85|225.8|222.9|225.92|223.02|225.75|222.85|20
1652147500000|2022-05-10 01:51:40|225.82|222.92|225.94|223.04|225.94|223.04|225.8|222.9|17
1652147510000|2022-05-10 01:51:50|225.93|223.03|226.23|223.33|226.23|223.33|225.93|223.03|19
1652147520000|2022-05-10 01:52:00|226.24|223.34|226.02|223.12|226.36|223.46|225.99|223.09|33
1652147530000|2022-05-10 01:52:10|226.03|223.13|226.36|223.46|226.45|223.55|226.02|223.12|22
1652147540000|2022-05-10 01:52:20|226.37|223.47|226.67|223.77|226.67|223.77|226.37|223.47|23
1652147550000|2022-05-10 01:52:30|226.63|223.73|226.59|223.69|226.67|223.77|226.53|223.63|29
1652147560000|2022-05-10 01:52:40|226.61|223.71|226.57|223.67|226.61|223.71|226.4|223.5|24
1652147570000|2022-05-10 01:52:50|226.59|223.69|226.82|223.92|226.82|223.92|226.58|223.68|21
1652147580000|2022-05-10 01:53:00|226.83|223.93|226.82|223.92|226.99|224.09|226.81|223.91|28
1652147590000|2022-05-10 01:53:10|226.85|223.95|226.7|223.8|226.93|224.03|226.67|223.77|24
1652147600000|2022-05-10 01:53:20|226.65|223.75|226.47|223.57|226.65|223.75|226.42|223.52|24
1652147610000|2022-05-10 01:53:30|226.48|223.58|226.58|223.68|226.63|223.73|226.43|223.53|21
1652147620000|2022-05-10 01:53:40|226.59|223.69|227.11|224.21|227.11|224.21|226.5|223.6|26
1652147630000|2022-05-10 01:53:50|227.07|224.17|227.36|224.46|227.41|224.51|227.07|224.17|23
1652147640000|2022-05-10 01:54:00|227.35|224.45|227.36|224.46|227.37|224.47|227.08|224.18|23
1652147650000|2022-05-10 01:54:10|227.34|224.44|227.04|224.14|227.34|224.44|227.01|224.11|28
1652147660000|2022-05-10 01:54:20|227.05|224.15|227.31|224.41|227.33|224.43|227.05|224.15|15
1652147670000|2022-05-10 01:54:30|227.32|224.42|227.38|224.48|227.44|224.54|227.32|224.42|24
1652147680000|2022-05-10 01:54:40|227.43|224.53|227.58|224.68|227.58|224.68|227.37|224.47|29
1652147690000|2022-05-10 01:54:50|227.6|224.7|227.43|224.53|227.77|224.87|227.43|224.53|32
1652147700000|2022-05-10 01:55:00|227.42|224.52|227.5|224.6|227.52|224.62|227.41|224.51|27
1652147710000|2022-05-10 01:55:10|227.52|224.62|227.28|224.38|227.52|224.62|227.26|224.36|20
1652147720000|2022-05-10 01:55:20|227.24|224.34|227.05|224.15|227.32|224.42|227.05|224.15|27
1652147730000|2022-05-10 01:55:30|227.02|224.12|226.82|223.92|227.02|224.12|226.82|223.92|30
1652147740000|2022-05-10 01:55:40|226.8|223.9|226.79|223.89|226.86|223.96|226.79|223.89|14
1652147750000|2022-05-10 01:55:50|226.83|223.93|226.73|223.83|226.95|224.05|226.73|223.83|23
1652147760000|2022-05-10 01:56:00|226.72|223.82|226.88|223.98|226.88|223.98|226.67|223.77|26
1652147770000|2022-05-10 01:56:10|226.91|224.01|226.83|223.93|227|224.1|226.83|223.93|14
1652147780000|2022-05-10 01:56:20|226.84|223.94|227.21|224.31|227.21|224.31|226.84|223.94|24
1652147790000|2022-05-10 01:56:30|227.2|224.3|227.5|224.6|227.5|224.6|227.2|224.3|15
1652147800000|2022-05-10 01:56:40|227.51|224.61|227.37|224.47|227.51|224.61|227.26|224.36|28
1652147810000|2022-05-10 01:56:50|227.41|224.51|227.62|224.72|227.71|224.81|227.41|224.51|29
1652147820000|2022-05-10 01:57:00|227.63|224.73|227.74|224.84|227.74|224.84|227.42|224.52|37
1652147830000|2022-05-10 01:57:10|227.75|224.85|227.53|224.63|227.84|224.94|227.45|224.55|35
1652147840000|2022-05-10 01:57:20|227.55|224.65|227.46|224.56|227.64|224.74|227.46|224.56|30
1652147850000|2022-05-10 01:57:30|227.47|224.57|227.4|224.5|227.5|224.6|227.34|224.44|27
1652147860000|2022-05-10 01:57:40|227.41|224.51|227.3|224.4|227.47|224.57|227.3|224.4|17
1652147870000|2022-05-10 01:57:50|227.28|224.38|227.16|224.26|227.29|224.39|226.97|224.07|22
1652147880000|2022-05-10 01:58:00|227.18|224.28|227.11|224.21|227.33|224.43|227.1|224.2|27
1652147890000|2022-05-10 01:58:10|227.09|224.19|226.95|224.05|227.09|224.19|226.93|224.03|22
1652147900000|2022-05-10 01:58:20|226.94|224.04|226.77|223.87|226.94|224.04|226.7|223.8|21
1652147910000|2022-05-10 01:58:30|226.78|223.88|226.69|223.79|226.87|223.97|226.69|223.79|21
1652147920000|2022-05-10 01:58:40|226.7|223.8|226.7|223.8|226.72|223.82|226.68|223.78|9
1652147930000|2022-05-10 01:58:50|226.71|223.81|226.79|223.89|226.8|223.9|226.71|223.81|19
1652147940000|2022-05-10 01:59:00|226.78|223.88|226.55|223.65|226.78|223.88|226.55|223.65|18
1652147950000|2022-05-10 01:59:10|226.51|223.61|226.16|223.26|226.51|223.61|226.07|223.17|33
1652147960000|2022-05-10 01:59:20|226.18|223.28|226.26|223.36|226.36|223.46|226.13|223.23|25
1652147970000|2022-05-10 01:59:30|226.25|223.35|226.42|223.52|226.42|223.52|226.23|223.33|25
1652147980000|2022-05-10 01:59:40|226.41|223.51|226.29|223.39|226.49|223.59|226.29|223.39|27
1652147990000|2022-05-10 01:59:50|226.22|223.32|226.08|223.18|226.22|223.32|226.04|223.14|31
1652148000000|2022-05-10 02:00:00|226.06|223.16|226.1|223.2|226.41|223.51|226.06|223.16|31
1652148010000|2022-05-10 02:00:10|226.09|223.19|225.81|222.91|226.15|223.25|225.81|222.91|22
1652148020000|2022-05-10 02:00:20|225.82|222.92|225.92|223.02|226.02|223.12|225.79|222.89|25
1652148030000|2022-05-10 02:00:30|225.91|223.01|226.38|223.48|226.43|223.53|225.91|223.01|30
1652148040000|2022-05-10 02:00:40|226.39|223.49|226.07|223.17|226.4|223.5|226.07|223.17|25
1652148050000|2022-05-10 02:00:50|226.04|223.14|226.06|223.16|226.11|223.21|226.04|223.14|20
1652148060000|2022-05-10 02:01:00|226.02|223.12|225.8|222.9|226.02|223.12|225.74|222.84|34
1652148070000|2022-05-10 02:01:10|225.76|222.86|225.66|222.76|225.8|222.9|225.66|222.76|25
1652148080000|2022-05-10 02:01:20|225.62|222.72|225.55|222.65|225.62|222.72|225.48|222.58|18
1652148090000|2022-05-10 02:01:30|225.58|222.68|225.49|222.59|225.7|222.8|225.49|222.59|26
1652148100000|2022-05-10 02:01:40|225.59|222.69|225.65|222.75|225.68|222.78|225.54|222.64|22
1652148110000|2022-05-10 02:01:50|225.63|222.73|225.58|222.68|225.63|222.73|225.56|222.66|17
1652148120000|2022-05-10 02:02:00|225.54|222.64|225.51|222.61|225.56|222.66|225.47|222.57|14
1652148130000|2022-05-10 02:02:10|225.52|222.62|225.3|222.4|225.52|222.62|225.3|222.4|19
1652148140000|2022-05-10 02:02:20|225.29|222.39|225.43|222.53|225.44|222.54|225.29|222.39|23
1652148150000|2022-05-10 02:02:30|225.45|222.55|225.71|222.81|225.73|222.83|225.4|222.5|23
1652148160000|2022-05-10 02:02:40|225.69|222.79|225.59|222.69|225.7|222.8|225.53|222.63|23
1652148170000|2022-05-10 02:02:50|225.6|222.7|225.39|222.49|225.64|222.74|225.39|222.49|29
1652148180000|2022-05-10 02:03:00|225.38|222.48|225.49|222.59|225.58|222.68|225.34|222.44|25
1652148190000|2022-05-10 02:03:10|225.5|222.6|225.11|222.21|225.53|222.63|225.05|222.15|27
1652148200000|2022-05-10 02:03:20|225.08|222.18|224.99|222.09|225.08|222.18|224.91|222.01|22
1652148210000|2022-05-10 02:03:30|225.04|222.14|224.71|221.81|225.12|222.22|224.71|221.81|31
1652148220000|2022-05-10 02:03:40|224.72|221.82|224.68|221.78|224.72|221.82|224.68|221.78|10
1652148230000|2022-05-10 02:03:50|224.67|221.77|224.65|221.75|224.74|221.84|224.62|221.72|21
1652148240000|2022-05-10 02:04:00|224.66|221.76|224.45|221.55|224.66|221.76|224.2|221.3|33
1652148250000|2022-05-10 02:04:10|224.53|221.63|224.85|221.95|224.85|221.95|224.47|221.57|33
1652148260000|2022-05-10 02:04:20|224.81|221.91|224.94|222.04|225.02|222.12|224.77|221.87|34
1652148270000|2022-05-10 02:04:30|224.95|222.05|225.01|222.11|225.03|222.13|224.95|222.05|17
1652148280000|2022-05-10 02:04:40|225.02|222.12|225.26|222.36|225.26|222.36|225.01|222.11|25
1652148290000|2022-05-10 02:04:50|225.27|222.37|225.13|222.23|225.33|222.43|225.13|222.23|23
1652148300000|2022-05-10 02:05:00|225.14|222.24|225.22|222.32|225.29|222.39|225.14|222.24|30
1652148310000|2022-05-10 02:05:10|225.24|222.34|225.39|222.49|225.44|222.54|225.19|222.29|29
1652148320000|2022-05-10 02:05:20|225.42|222.52|225.5|222.6|225.55|222.65|225.4|222.5|28
1652148330000|2022-05-10 02:05:30|225.51|222.61|225.42|222.52|225.53|222.63|225.41|222.51|17
1652148340000|2022-05-10 02:05:40|225.41|222.51|225.29|222.39|225.42|222.52|225.29|222.39|15
1652148350000|2022-05-10 02:05:50|225.28|222.38|225.29|222.39|225.3|222.4|225.26|222.36|11
1652148360000|2022-05-10 02:06:00|225.28|222.38|225.18|222.28|225.3|222.4|225.16|222.26|13
1652148370000|2022-05-10 02:06:10|225.11|222.21|224.77|221.87|225.11|222.21|224.6|221.7|29
1652148380000|2022-05-10 02:06:20|224.82|221.92|225.08|222.18|225.08|222.18|224.82|221.92|25
1652148390000|2022-05-10 02:06:30|225.06|222.16|225.11|222.21|225.14|222.24|225.05|222.15|23
1652148400000|2022-05-10 02:06:40|225.14|222.24|225.19|222.29|225.2|222.3|225.07|222.17|25
1652148410000|2022-05-10 02:06:50|225.17|222.27|225.42|222.52|225.42|222.52|225.15|222.25|24
1652148420000|2022-05-10 02:07:00|225.41|222.51|225.32|222.42|225.47|222.57|225.31|222.41|29
1652148430000|2022-05-10 02:07:10|225.35|222.45|225.19|222.29|225.39|222.49|225.19|222.29|22
1652148440000|2022-05-10 02:07:20|225.13|222.23|225.29|222.39|225.33|222.43|224.95|222.05|28
1652148450000|2022-05-10 02:07:30|225.28|222.38|224.98|222.08|225.3|222.4|224.95|222.05|27
1652148460000|2022-05-10 02:07:40|224.99|222.09|224.96|222.06|225.06|222.16|224.93|222.03|18
1652148470000|2022-05-10 02:07:50|224.95|222.05|224.78|221.88|224.95|222.05|224.78|221.88|20
1652148480000|2022-05-10 02:08:00|224.76|221.86|224.39|221.49|224.76|221.86|224.39|221.49|19
1652148490000|2022-05-10 02:08:10|224.34|221.44|224.19|221.29|224.34|221.44|224.17|221.27|30
1652148500000|2022-05-10 02:08:20|224.18|221.28|223.95|221.05|224.18|221.28|223.94|221.04|26
1652148510000|2022-05-10 02:08:30|223.93|221.03|223.75|220.85|224.03|221.13|223.75|220.85|27
1652148520000|2022-05-10 02:08:40|223.82|220.92|223.69|220.79|223.82|220.92|223.5|220.6|28
1652148530000|2022-05-10 02:08:50|223.7|220.8|223.73|220.83|223.8|220.9|223.66|220.76|24
1652148540000|2022-05-10 02:09:00|223.74|220.84|223.87|220.97|223.95|221.05|223.72|220.82|27
1652148550000|2022-05-10 02:09:10|223.88|220.98|223.86|220.96|223.97|221.07|223.77|220.87|20
1652148560000|2022-05-10 02:09:20|223.85|220.95|223.57|220.67|223.9|221|223.56|220.66|24
1652148570000|2022-05-10 02:09:30|223.56|220.66|223.79|220.89|223.79|220.89|223.56|220.66|31
1652148580000|2022-05-10 02:09:40|223.8|220.9|223.84|220.94|223.84|220.94|223.7|220.8|25
1652148590000|2022-05-10 02:09:50|223.83|220.93|223.94|221.04|223.99|221.09|223.82|220.92|35
1652148600000|2022-05-10 02:10:00|223.91|221.01|224.13|221.23|224.13|221.23|223.9|221|21
1652148610000|2022-05-10 02:10:10|224.23|221.33|224.49|221.59|224.64|221.74|224.23|221.33|24
1652148620000|2022-05-10 02:10:20|224.46|221.56|224.5|221.6|224.56|221.66|224.42|221.52|30
1652148630000|2022-05-10 02:10:30|224.51|221.61|224.26|221.36|224.51|221.61|224.24|221.34|23
1652148640000|2022-05-10 02:10:40|224.27|221.37|224.22|221.32|224.3|221.4|224.2|221.3|23
1652148650000|2022-05-10 02:10:50|224.21|221.31|224.04|221.14|224.21|221.31|224.04|221.14|19
1652148660000|2022-05-10 02:11:00|224.03|221.13|224.16|221.26|224.21|221.31|224.03|221.13|21
1652148670000|2022-05-10 02:11:10|224.17|221.27|224.13|221.23|224.24|221.34|224.13|221.23|27
1652148680000|2022-05-10 02:11:20|224.12|221.22|223.88|220.98|224.12|221.22|223.88|220.98|15
1652148690000|2022-05-10 02:11:30|223.87|220.97|223.67|220.77|223.92|221.02|223.66|220.76|12
1652148700000|2022-05-10 02:11:40|223.65|220.75|223.63|220.73|223.67|220.77|223.53|220.63|26
1652148710000|2022-05-10 02:11:50|223.64|220.74|223.86|220.96|223.86|220.96|223.64|220.74|22
1652148720000|2022-05-10 02:12:00|223.84|220.94|223.67|220.77|223.84|220.94|223.67|220.77|15
1652148730000|2022-05-10 02:12:10|223.69|220.79|223.61|220.71|223.69|220.79|223.58|220.68|22
1652148740000|2022-05-10 02:12:20|223.62|220.72|223.65|220.75|223.72|220.82|223.61|220.71|10
1652148750000|2022-05-10 02:12:30|223.64|220.74|223.72|220.82|223.72|220.82|223.59|220.69|25
1652148760000|2022-05-10 02:12:40|223.74|220.84|224.1|221.2|224.22|221.32|223.74|220.84|29
1652148770000|2022-05-10 02:12:50|224.11|221.21|224.18|221.28|224.18|221.28|223.95|221.05|15
1652148780000|2022-05-10 02:13:00|224.19|221.29|224.07|221.17|224.3|221.4|224.02|221.12|26
1652148790000|2022-05-10 02:13:10|224.11|221.21|223.94|221.04|224.12|221.22|223.94|221.04|21
1652148800000|2022-05-10 02:13:20|223.92|221.02|223.76|220.86|223.92|221.02|223.76|220.86|18
1652148810000|2022-05-10 02:13:30|223.75|220.85|224.15|221.25|224.15|221.25|223.74|220.84|23
1652148820000|2022-05-10 02:13:40|224.12|221.22|224.05|221.15|224.23|221.33|224.05|221.15|27
1652148830000|2022-05-10 02:13:50|223.97|221.07|223.98|221.08|223.98|221.08|223.89|220.99|23
1652148840000|2022-05-10 02:14:00|224.06|221.16|224.01|221.11|224.21|221.31|224.01|221.11|26
1652148850000|2022-05-10 02:14:10|224|221.1|223.83|220.93|224.02|221.12|223.77|220.87|23
1652148860000|2022-05-10 02:14:20|223.81|220.91|223.83|220.93|223.89|220.99|223.79|220.89|26
1652148870000|2022-05-10 02:14:30|223.8|220.9|224.15|221.25|224.15|221.25|223.8|220.9|20
1652148880000|2022-05-10 02:14:40|224.16|221.26|224.24|221.34|224.24|221.34|224.16|221.26|19
1652148890000|2022-05-10 02:14:50|224.34|221.44|224.48|221.58|224.48|221.58|224.31|221.41|21
1652148900000|2022-05-10 02:15:00|224.62|221.72|224.32|221.42|224.63|221.73|224.25|221.35|30
1652148910000|2022-05-10 02:15:10|224.31|221.41|224.47|221.57|224.52|221.62|224.27|221.37|28
1652148920000|2022-05-10 02:15:20|224.48|221.58|224.41|221.51|224.5|221.6|224.41|221.51|14
1652148930000|2022-05-10 02:15:30|224.4|221.5|224.19|221.29|224.45|221.55|224.19|221.29|20
1652148940000|2022-05-10 02:15:40|224.17|221.27|224.25|221.35|224.32|221.42|224.17|221.27|20
1652148950000|2022-05-10 02:15:50|224.3|221.4|224.32|221.42|224.36|221.46|224.3|221.4|14
1652148960000|2022-05-10 02:16:00|224.29|221.39|224.25|221.35|224.29|221.39|224.19|221.29|14
1652148970000|2022-05-10 02:16:10|224.22|221.32|224.43|221.53|224.45|221.55|224.22|221.32|22
1652148980000|2022-05-10 02:16:20|224.45|221.55|224.42|221.52|224.48|221.58|224.41|221.51|21
1652148990000|2022-05-10 02:16:30|224.46|221.56|224.38|221.48|224.5|221.6|224.35|221.45|22
1652149000000|2022-05-10 02:16:40|224.43|221.53|224.48|221.58|224.5|221.6|224.38|221.48|23
1652149010000|2022-05-10 02:16:50|224.49|221.59|224.7|221.8|224.71|221.81|224.49|221.59|24
1652149020000|2022-05-10 02:17:00|224.71|221.81|224.83|221.93|224.83|221.93|224.71|221.81|18
1652149030000|2022-05-10 02:17:10|224.82|221.92|225.21|222.31|225.23|222.33|224.82|221.92|21
1652149040000|2022-05-10 02:17:20|225.22|222.32|225.34|222.44|225.35|222.45|225.22|222.32|21
1652149050000|2022-05-10 02:17:30|225.36|222.46|225.3|222.4|225.42|222.52|225.28|222.38|31
1652149060000|2022-05-10 02:17:40|225.38|222.48|225.46|222.56|225.51|222.61|225.38|222.48|19
1652149070000|2022-05-10 02:17:50|225.45|222.55|225.32|222.42|225.49|222.59|225.26|222.36|22
1652149080000|2022-05-10 02:18:00|225.33|222.43|225.39|222.49|225.54|222.64|225.33|222.43|26
1652149090000|2022-05-10 02:18:10|225.38|222.48|225.2|222.3|225.39|222.49|225.19|222.29|14
1652149100000|2022-05-10 02:18:20|225.21|222.31|225.35|222.45|225.36|222.46|225.21|222.31|21
1652149110000|2022-05-10 02:18:30|225.34|222.44|225.38|222.48|225.4|222.5|225.34|222.44|21
1652149120000|2022-05-10 02:18:40|225.42|222.52|225.52|222.62|225.62|222.72|225.42|222.52|30
1652149130000|2022-05-10 02:18:50|225.51|222.61|225.56|222.66|225.59|222.69|225.47|222.57|22
1652149140000|2022-05-10 02:19:00|225.58|222.68|225.54|222.64|225.75|222.85|225.54|222.64|26
1652149150000|2022-05-10 02:19:10|225.53|222.63|225.52|222.62|225.59|222.69|225.48|222.58|24
1652149160000|2022-05-10 02:19:20|225.55|222.65|225.56|222.66|225.56|222.66|225.5|222.6|10
1652149170000|2022-05-10 02:19:30|225.55|222.65|225.55|222.65|225.57|222.67|225.5|222.6|12
1652149180000|2022-05-10 02:19:40|225.54|222.64|225.56|222.66|225.59|222.69|225.54|222.64|17
1652149190000|2022-05-10 02:19:50|225.58|222.68|225.68|222.78|225.75|222.85|225.56|222.66|25
1652149200000|2022-05-10 02:20:00|225.75|222.85|225.78|222.88|225.99|223.09|225.75|222.85|29
1652149210000|2022-05-10 02:20:10|225.81|222.91|225.73|222.83|225.81|222.91|225.59|222.69|27
1652149220000|2022-05-10 02:20:20|225.76|222.86|225.58|222.68|225.78|222.88|225.54|222.64|22
1652149230000|2022-05-10 02:20:30|225.59|222.69|225.77|222.87|225.8|222.9|225.58|222.68|20
1652149240000|2022-05-10 02:20:40|225.78|222.88|225.7|222.8|225.79|222.89|225.66|222.76|17
1652149250000|2022-05-10 02:20:50|225.68|222.78|225.69|222.79|225.71|222.81|225.65|222.75|12
1652149260000|2022-05-10 02:21:00|225.7|222.8|225.39|222.49|225.7|222.8|225.39|222.49|14
1652149270000|2022-05-10 02:21:10|225.37|222.47|225.36|222.46|225.46|222.56|225.35|222.45|26
1652149280000|2022-05-10 02:21:20|225.37|222.47|225.25|222.35|225.38|222.48|225.03|222.13|32
1652149290000|2022-05-10 02:21:30|225.24|222.34|225.48|222.58|225.58|222.68|225.23|222.33|32
1652149300000|2022-05-10 02:21:40|225.49|222.59|225.53|222.63|225.55|222.65|225.47|222.57|26
1652149310000|2022-05-10 02:21:50|225.54|222.64|225.91|223.01|225.92|223.02|225.38|222.48|32
1652149320000|2022-05-10 02:22:00|225.92|223.02|225.84|222.94|225.92|223.02|225.73|222.83|27
1652149330000|2022-05-10 02:22:10|225.79|222.89|225.38|222.48|225.8|222.9|225.37|222.47|31
1652149340000|2022-05-10 02:22:20|225.43|222.53|225.18|222.28|225.43|222.53|225.18|222.28|23
1652149350000|2022-05-10 02:22:30|225.19|222.29|225.05|222.15|225.19|222.29|224.95|222.05|30
1652149360000|2022-05-10 02:22:40|225.04|222.14|225.07|222.17|225.13|222.23|225.04|222.14|18
1652149370000|2022-05-10 02:22:50|225.08|222.18|224.78|221.88|225.1|222.2|224.78|221.88|24
1652149380000|2022-05-10 02:23:00|224.73|221.83|224.77|221.87|224.81|221.91|224.7|221.8|23
1652149390000|2022-05-10 02:23:10|224.76|221.86|224.73|221.83|224.78|221.88|224.65|221.75|29
1652149400000|2022-05-10 02:23:20|224.69|221.79|224.54|221.64|224.69|221.79|224.41|221.51|30
1652149410000|2022-05-10 02:23:30|224.56|221.66|224.4|221.5|224.56|221.66|224.37|221.47|19
1652149420000|2022-05-10 02:23:40|224.39|221.49|224.3|221.4|224.39|221.49|224.17|221.27|25
1652149430000|2022-05-10 02:23:50|224.31|221.41|224.56|221.66|224.6|221.7|224.31|221.41|17
1652149440000|2022-05-10 02:24:00|224.55|221.65|224.74|221.84|224.74|221.84|224.55|221.65|21
1652149450000|2022-05-10 02:24:10|224.76|221.86|224.88|221.98|224.92|222.02|224.76|221.86|14
1652149460000|2022-05-10 02:24:20|224.78|221.88|225.08|222.18|225.1|222.2|224.78|221.88|26
1652149470000|2022-05-10 02:24:30|225.06|222.16|225.46|222.56|225.46|222.56|225.05|222.15|25
1652149480000|2022-05-10 02:24:40|225.47|222.57|225.58|222.68|225.62|222.72|225.47|222.57|20
1652149490000|2022-05-10 02:24:50|225.57|222.67|225.53|222.63|225.57|222.67|225.48|222.58|25
1652149500000|2022-05-10 02:25:00|225.49|222.59|225.67|222.77|225.71|222.81|225.41|222.51|21
1652149510000|2022-05-10 02:25:10|225.65|222.75|225.78|222.88|225.96|223.06|225.65|222.75|27
1652149520000|2022-05-10 02:25:20|225.79|222.89|225.77|222.87|225.9|223|225.76|222.86|28
1652149530000|2022-05-10 02:25:30|225.8|222.9|225.85|222.95|225.85|222.95|225.79|222.89|20
1652149540000|2022-05-10 02:25:40|225.86|222.96|226.12|223.22|226.29|223.39|225.86|222.96|28
1652149550000|2022-05-10 02:25:50|226.11|223.21|226.05|223.15|226.12|223.22|225.95|223.05|20
1652149560000|2022-05-10 02:26:00|226.06|223.16|226.25|223.35|226.27|223.37|226.06|223.16|29
1652149570000|2022-05-10 02:26:10|226.24|223.34|226.27|223.37|226.32|223.42|226.21|223.31|21
1652149580000|2022-05-10 02:26:20|226.28|223.38|226.28|223.38|226.34|223.44|226.27|223.37|23
1652149590000|2022-05-10 02:26:30|226.27|223.37|226.31|223.41|226.34|223.44|226.25|223.35|22
1652149600000|2022-05-10 02:26:40|226.29|223.39|226.19|223.29|226.3|223.4|226.13|223.23|22
1652149610000|2022-05-10 02:26:50|226.2|223.3|226.22|223.32|226.22|223.32|226.14|223.24|15
1652149620000|2022-05-10 02:27:00|226.24|223.34|226.41|223.51|226.45|223.55|226.22|223.32|27
1652149630000|2022-05-10 02:27:10|226.44|223.54|226.48|223.58|226.5|223.6|226.42|223.52|14
1652149640000|2022-05-10 02:27:20|226.53|223.63|226.67|223.77|226.68|223.78|226.47|223.57|26
1652149650000|2022-05-10 02:27:30|226.69|223.79|226.86|223.96|226.86|223.96|226.66|223.76|31
1652149660000|2022-05-10 02:27:40|226.85|223.95|226.83|223.93|226.89|223.99|226.8|223.9|19
1652149670000|2022-05-10 02:27:50|226.84|223.94|226.95|224.05|226.99|224.09|226.81|223.91|22
1652149680000|2022-05-10 02:28:00|227|224.1|227.21|224.31|227.48|224.58|227|224.1|34
1652149690000|2022-05-10 02:28:10|227.15|224.25|227.22|224.32|227.36|224.46|227.12|224.22|31
1652149700000|2022-05-10 02:28:20|227.24|224.34|227.52|224.62|227.52|224.62|227.14|224.24|28
1652149710000|2022-05-10 02:28:30|227.63|224.73|227.61|224.71|227.67|224.77|227.56|224.66|34
1652149720000|2022-05-10 02:28:40|227.59|224.69|227.74|224.84|227.74|224.84|227.59|224.69|23
1652149730000|2022-05-10 02:28:50|227.7|224.8|227.77|224.87|227.77|224.87|227.65|224.75|19
1652149740000|2022-05-10 02:29:00|227.81|224.91|227.65|224.75|227.85|224.95|227.65|224.75|26
1652149750000|2022-05-10 02:29:10|227.68|224.78|227.55|224.65|227.68|224.78|227.45|224.55|32
1652149760000|2022-05-10 02:29:20|227.63|224.73|227.49|224.59|227.71|224.81|227.47|224.57|25
1652149770000|2022-05-10 02:29:30|227.5|224.6|227.56|224.66|227.56|224.66|227.44|224.54|27
1652149780000|2022-05-10 02:29:40|227.57|224.67|227.66|224.76|227.67|224.77|227.55|224.65|19
1652149790000|2022-05-10 02:29:50|227.67|224.77|227.78|224.88|227.85|224.95|227.67|224.77|23
1652149800000|2022-05-10 02:30:00|227.79|224.89|227.54|224.64|227.79|224.89|227.54|224.64|22
1652149810000|2022-05-10 02:30:10|227.51|224.61|227.62|224.72|227.63|224.73|227.4|224.5|25
1652149820000|2022-05-10 02:30:20|227.61|224.71|227.28|224.38|227.62|224.72|227.25|224.35|26
1652149830000|2022-05-10 02:30:30|227.27|224.37|227.13|224.23|227.27|224.37|227.11|224.21|29
1652149840000|2022-05-10 02:30:40|227.14|224.24|227.06|224.16|227.18|224.28|227.05|224.15|18
1652149850000|2022-05-10 02:30:50|227.05|224.15|227.07|224.17|227.09|224.19|227.03|224.13|15
1652149860000|2022-05-10 02:31:00|227.03|224.13|226.91|224.01|227.1|224.2|226.87|223.97|23
1652149870000|2022-05-10 02:31:10|226.88|223.98|227.12|224.22|227.12|224.22|226.86|223.96|26
1652149880000|2022-05-10 02:31:20|227.08|224.18|226.84|223.94|227.13|224.23|226.84|223.94|21
1652149890000|2022-05-10 02:31:30|226.81|223.91|226.62|223.72|226.81|223.91|226.58|223.68|22
1652149900000|2022-05-10 02:31:40|226.65|223.75|227.09|224.19|227.09|224.19|226.65|223.75|29
1652149910000|2022-05-10 02:31:50|227.12|224.22|227.33|224.43|227.35|224.45|227.12|224.22|28
1652149920000|2022-05-10 02:32:00|227.35|224.45|227|224.1|227.35|224.45|226.96|224.06|26
1652149930000|2022-05-10 02:32:10|227.06|224.16|227.07|224.17|227.28|224.38|227.05|224.15|31
1652149940000|2022-05-10 02:32:20|227.06|224.16|227.03|224.13|227.17|224.27|227.03|224.13|22
1652149950000|2022-05-10 02:32:30|227.05|224.15|226.63|223.73|227.05|224.15|226.63|223.73|34
1652149960000|2022-05-10 02:32:40|226.71|223.81|226.85|223.95|226.91|224.01|226.68|223.78|27
1652149970000|2022-05-10 02:32:50|226.84|223.94|227.18|224.28|227.18|224.28|226.84|223.94|25
1652149980000|2022-05-10 02:33:00|227.2|224.3|227.01|224.11|227.2|224.3|227.01|224.11|23
1652149990000|2022-05-10 02:33:10|226.97|224.07|226.85|223.95|226.97|224.07|226.85|223.95|20
1652150000000|2022-05-10 02:33:20|226.87|223.97|226.6|223.7|226.87|223.97|226.6|223.7|30
1652150010000|2022-05-10 02:33:30|226.57|223.67|226.65|223.75|226.76|223.86|226.47|223.57|26
1652150020000|2022-05-10 02:33:40|226.66|223.76|226.59|223.69|226.7|223.8|226.57|223.67|25
1652150030000|2022-05-10 02:33:50|226.61|223.71|226.58|223.68|226.61|223.71|226.44|223.54|19
1652150040000|2022-05-10 02:34:00|226.56|223.66|226.39|223.49|226.56|223.66|226.38|223.48|21
1652150050000|2022-05-10 02:34:10|226.33|223.43|226.3|223.4|226.39|223.49|226.2|223.3|29
1652150060000|2022-05-10 02:34:20|226.29|223.39|226.04|223.14|226.29|223.39|225.99|223.09|28
1652150070000|2022-05-10 02:34:30|226.05|223.15|226.14|223.24|226.19|223.29|226.01|223.11|22
1652150080000|2022-05-10 02:34:40|226.12|223.22|226|223.1|226.12|223.22|226|223.1|23
1652150090000|2022-05-10 02:34:50|225.98|223.08|226.01|223.11|226.03|223.13|225.98|223.08|9
1652150100000|2022-05-10 02:35:00|226.06|223.16|226.17|223.27|226.27|223.37|226.06|223.16|25
1652150110000|2022-05-10 02:35:10|226.16|223.26|226.26|223.36|226.27|223.37|226.16|223.26|14
1652150120000|2022-05-10 02:35:20|226.24|223.34|226.06|223.16|226.26|223.36|226.06|223.16|22
1652150130000|2022-05-10 02:35:30|226.05|223.15|225.77|222.87|226.05|223.15|225.76|222.86|22
1652150140000|2022-05-10 02:35:40|225.78|222.88|225.89|222.99|225.91|223.01|225.78|222.88|22
1652150150000|2022-05-10 02:35:50|225.88|222.98|226.02|223.12|226.02|223.12|225.87|222.97|23
1652150160000|2022-05-10 02:36:00|226.04|223.14|225.93|223.03|226.12|223.22|225.91|223.01|25
1652150170000|2022-05-10 02:36:10|225.95|223.05|225.92|223.02|225.98|223.08|225.85|222.95|23
1652150180000|2022-05-10 02:36:20|225.91|223.01|225.65|222.75|225.91|223.01|225.64|222.74|22
1652150190000|2022-05-10 02:36:30|225.71|222.81|225.74|222.84|225.79|222.89|225.71|222.81|23
1652150200000|2022-05-10 02:36:40|225.73|222.83|225.69|222.79|225.74|222.84|225.67|222.77|14
1652150210000|2022-05-10 02:36:50|225.71|222.81|225.75|222.85|225.77|222.87|225.71|222.81|9
1652150220000|2022-05-10 02:37:00|225.76|222.86|225.91|223.01|225.91|223.01|225.76|222.86|7
1652150230000|2022-05-10 02:37:10|225.92|223.02|226.05|223.15|226.13|223.23|225.92|223.02|27
1652150240000|2022-05-10 02:37:20|226.04|223.14|225.98|223.08|226.04|223.14|225.9|223|21
1652150250000|2022-05-10 02:37:30|225.97|223.07|226.21|223.31|226.22|223.32|225.97|223.07|20
1652150260000|2022-05-10 02:37:40|226.23|223.33|226.48|223.58|226.48|223.58|226.22|223.32|30
1652150270000|2022-05-10 02:37:50|226.47|223.57|226.38|223.48|226.53|223.63|226.31|223.41|20
1652150280000|2022-05-10 02:38:00|226.36|223.46|226.41|223.51|226.41|223.51|226.31|223.41|14
1652150290000|2022-05-10 02:38:10|226.44|223.54|226.88|223.98|226.88|223.98|226.43|223.53|29
1652150300000|2022-05-10 02:38:20|226.89|223.99|226.79|223.89|226.96|224.06|226.66|223.76|31
1652150310000|2022-05-10 02:38:30|226.74|223.84|226.48|223.58|226.75|223.85|226.47|223.57|28
1652150320000|2022-05-10 02:38:40|226.49|223.59|226.73|223.83|226.75|223.85|226.47|223.57|26
1652150330000|2022-05-10 02:38:50|226.75|223.85|226.79|223.89|226.79|223.89|226.67|223.77|23
1652150340000|2022-05-10 02:39:00|226.8|223.9|226.96|224.06|227|224.1|226.75|223.85|22
1652150350000|2022-05-10 02:39:10|227|224.1|227.05|224.15|227.08|224.18|227|224.1|28
1652150360000|2022-05-10 02:39:20|227.06|224.16|227.01|224.11|227.08|224.18|226.9|224|31
1652150370000|2022-05-10 02:39:30|226.95|224.05|227.33|224.43|227.33|224.43|226.93|224.03|25
1652150380000|2022-05-10 02:39:40|227.34|224.44|227.44|224.54|227.49|224.59|227.28|224.38|28
1652150390000|2022-05-10 02:39:50|227.43|224.53|227.58|224.68|227.6|224.7|227.43|224.53|17
1652150400000|2022-05-10 02:40:00|227.56|224.66|227.6|224.7|227.83|224.93|227.56|224.66|25
1652150410000|2022-05-10 02:40:10|227.59|224.69|227.6|224.7|227.6|224.7|227.49|224.59|16
1652150420000|2022-05-10 02:40:20|227.61|224.71|227.47|224.57|227.61|224.71|227.46|224.56|17
1652150430000|2022-05-10 02:40:30|227.48|224.58|227.38|224.48|227.51|224.61|227.37|224.47|22
1652150440000|2022-05-10 02:40:40|227.37|224.47|227.39|224.49|227.41|224.51|227.34|224.44|12
1652150450000|2022-05-10 02:40:50|227.4|224.5|227.22|224.32|227.46|224.56|227.15|224.25|27
1652150460000|2022-05-10 02:41:00|227.21|224.31|227.16|224.26|227.28|224.38|227.07|224.17|21
1652150470000|2022-05-10 02:41:10|227.19|224.29|227.63|224.73|227.63|224.73|227.19|224.29|26
1652150480000|2022-05-10 02:41:20|227.62|224.72|227.74|224.84|227.74|224.84|227.56|224.66|28
1652150490000|2022-05-10 02:41:30|227.69|224.79|227.75|224.85|227.76|224.86|227.65|224.75|29
1652150500000|2022-05-10 02:41:40|227.76|224.86|227.89|224.99|228|225.1|227.71|224.81|33
1652150510000|2022-05-10 02:41:50|227.88|224.98|228.07|225.17|228.07|225.17|227.77|224.87|19
1652150520000|2022-05-10 02:42:00|228.03|225.13|227.85|224.95|228.03|225.13|227.84|224.94|21
1652150530000|2022-05-10 02:42:10|227.83|224.93|228.02|225.12|228.11|225.21|227.83|224.93|21
1652150540000|2022-05-10 02:42:20|227.98|225.08|228.29|225.39|228.29|225.39|227.98|225.08|20
1652150550000|2022-05-10 02:42:30|228.28|225.38|228.24|225.34|228.31|225.41|228.24|225.34|14
1652150560000|2022-05-10 02:42:40|228.25|225.35|228.15|225.25|228.39|225.49|228.15|225.25|23
1652150570000|2022-05-10 02:42:50|228.14|225.24|228.06|225.16|228.26|225.36|228.06|225.16|27
1652150580000|2022-05-10 02:43:00|228.05|225.15|228.07|225.17|228.25|225.35|228.04|225.14|29
1652150590000|2022-05-10 02:43:10|228.06|225.16|227.73|224.83|228.06|225.16|227.72|224.82|31
1652150600000|2022-05-10 02:43:20|227.76|224.86|227.72|224.82|227.76|224.86|227.6|224.7|27
1652150610000|2022-05-10 02:43:30|227.76|224.86|227.97|225.07|228.02|225.12|227.7|224.8|30
1652150620000|2022-05-10 02:43:40|227.98|225.08|227.92|225.02|227.99|225.09|227.87|224.97|22
1652150630000|2022-05-10 02:43:50|227.93|225.03|228.08|225.18|228.11|225.21|227.89|224.99|21
1652150640000|2022-05-10 02:44:00|228.03|225.13|227.98|225.08|228.05|225.15|227.9|225|20
1652150650000|2022-05-10 02:44:10|228.03|225.13|228.01|225.11|228.05|225.15|228.01|225.11|10
1652150660000|2022-05-10 02:44:20|228.02|225.12|227.81|224.91|228.02|225.12|227.75|224.85|19
1652150670000|2022-05-10 02:44:30|227.8|224.9|227.88|224.98|227.88|224.98|227.76|224.86|21
1652150680000|2022-05-10 02:44:40|227.89|224.99|228.04|225.14|228.05|225.15|227.89|224.99|17
1652150690000|2022-05-10 02:44:50|228.05|225.15|228.17|225.27|228.24|225.34|228.01|225.11|20
1652150700000|2022-05-10 02:45:00|228.18|225.28|227.92|225.02|228.31|225.41|227.92|225.02|31
1652150710000|2022-05-10 02:45:10|227.9|225|227.85|224.95|227.98|225.08|227.82|224.92|27
1652150720000|2022-05-10 02:45:20|227.87|224.97|227.88|224.98|227.89|224.99|227.8|224.9|25
1652150730000|2022-05-10 02:45:30|227.9|225|227.63|224.73|227.91|225.01|227.6|224.7|29
1652150740000|2022-05-10 02:45:40|227.62|224.72|227.63|224.73|227.64|224.74|227.51|224.61|27
1652150750000|2022-05-10 02:45:50|227.62|224.72|227.67|224.77|227.71|224.81|227.61|224.71|16
1652150760000|2022-05-10 02:46:00|227.65|224.75|227.53|224.63|227.69|224.79|227.53|224.63|18
1652150770000|2022-05-10 02:46:10|227.52|224.62|227.34|224.44|227.52|224.62|227.28|224.38|20
1652150780000|2022-05-10 02:46:20|227.32|224.42|227.48|224.58|227.48|224.58|227.25|224.35|26
1652150790000|2022-05-10 02:46:30|227.51|224.61|227.86|224.96|227.86|224.96|227.49|224.59|29
1652150800000|2022-05-10 02:46:40|227.87|224.97|227.89|224.99|228.03|225.13|227.85|224.95|19
1652150810000|2022-05-10 02:46:50|227.9|225|227.8|224.9|227.92|225.02|227.8|224.9|21
1652150820000|2022-05-10 02:47:00|227.81|224.91|227.76|224.86|227.83|224.93|227.75|224.85|29
1652150830000|2022-05-10 02:47:10|227.74|224.84|227.6|224.7|227.78|224.88|227.6|224.7|19
1652150840000|2022-05-10 02:47:20|227.59|224.69|227.51|224.61|227.59|224.69|227.51|224.61|7
1652150850000|2022-05-10 02:47:30|227.57|224.67|227.54|224.64|227.64|224.74|227.54|224.64|16
1652150860000|2022-05-10 02:47:40|227.52|224.62|227.41|224.51|227.52|224.62|227.41|224.51|19
1652150870000|2022-05-10 02:47:50|227.38|224.48|227.32|224.42|227.46|224.56|227.24|224.34|19
1652150880000|2022-05-10 02:48:00|227.31|224.41|227.14|224.24|227.32|224.42|227.04|224.14|21
1652150890000|2022-05-10 02:48:10|227.01|224.11|227.21|224.31|227.29|224.39|226.98|224.08|29
1652150900000|2022-05-10 02:48:20|227.23|224.33|227.13|224.23|227.28|224.38|227.13|224.23|26
1652150910000|2022-05-10 02:48:30|227.08|224.18|227.4|224.5|227.46|224.56|227.08|224.18|28
1652150920000|2022-05-10 02:48:40|227.39|224.49|227.53|224.63|227.54|224.64|227.38|224.48|20
1652150930000|2022-05-10 02:48:50|227.52|224.62|227.61|224.71|227.61|224.71|227.51|224.61|15
1652150940000|2022-05-10 02:49:00|227.59|224.69|227.92|225.02|227.94|225.04|227.59|224.69|22
1652150950000|2022-05-10 02:49:10|227.86|224.96|227.98|225.08|227.98|225.08|227.86|224.96|17
1652150960000|2022-05-10 02:49:20|227.99|225.09|228.07|225.17|228.11|225.21|227.99|225.09|15
1652150970000|2022-05-10 02:49:30|228.06|225.16|228.04|225.14|228.06|225.16|227.95|225.05|14
1652150980000|2022-05-10 02:49:40|228.06|225.16|228.19|225.29|228.19|225.29|228.01|225.11|24
1652150990000|2022-05-10 02:49:50|228.22|225.32|227.95|225.05|228.26|225.36|227.95|225.05|24
1652151000000|2022-05-10 02:50:00|228|225.1|227.8|224.9|228.04|225.14|227.79|224.89|29
1652151010000|2022-05-10 02:50:10|227.78|224.88|227.47|224.57|227.82|224.92|227.47|224.57|30
1652151020000|2022-05-10 02:50:20|227.46|224.56|227.71|224.81|227.87|224.97|227.27|224.37|28
1652151030000|2022-05-10 02:50:30|227.27|224.37|226.92|224.02|227.67|224.77|226.87|223.97|28
1652151040000|2022-05-10 02:50:40|226.84|223.94|226.9|224|227.03|224.13|226.81|223.91|18
1652151050000|2022-05-10 02:50:50|226.93|224.03|226.89|223.99|227.03|224.13|226.89|223.99|17
1652151060000|2022-05-10 02:51:00|227.03|224.13|226.67|223.77|227.03|224.13|226.5|223.6|23
1652151070000|2022-05-10 02:51:10|226.68|223.78|226.62|223.72|226.73|223.83|226.62|223.72|17
1652151080000|2022-05-10 02:51:20|226.57|223.67|226.64|223.74|226.64|223.74|226.38|223.48|28
1652151090000|2022-05-10 02:51:30|226.61|223.71|226.76|223.86|226.77|223.87|226.6|223.7|27
1652151100000|2022-05-10 02:51:40|226.79|223.89|226.98|224.08|227.02|224.12|226.78|223.88|25
1652151110000|2022-05-10 02:51:50|227|224.1|227.35|224.45|227.35|224.45|227|224.1|21
1652151120000|2022-05-10 02:52:00|227.31|224.41|226.82|223.92|227.36|224.46|226.8|223.9|30
1652151130000|2022-05-10 02:52:10|226.8|223.9|226.95|224.05|227.01|224.11|226.72|223.82|30
1652151140000|2022-05-10 02:52:20|226.94|224.04|226.9|224|226.96|224.06|226.86|223.96|30
1652151150000|2022-05-10 02:52:30|226.91|224.01|227.36|224.46|227.36|224.46|226.88|223.98|25
1652151160000|2022-05-10 02:52:40|227.37|224.47|227.18|224.28|227.38|224.48|227.12|224.22|21
1652151170000|2022-05-10 02:52:50|227.17|224.27|227.12|224.22|227.23|224.33|227.12|224.22|30
1652151180000|2022-05-10 02:53:00|227.13|224.23|226.99|224.09|227.15|224.25|226.99|224.09|24
1652151190000|2022-05-10 02:53:10|227.01|224.11|226.77|223.87|227.01|224.11|226.66|223.76|29
1652151200000|2022-05-10 02:53:20|226.74|223.84|226.91|224.01|226.93|224.03|226.62|223.72|22
1652151210000|2022-05-10 02:53:30|226.92|224.02|226.67|223.77|226.93|224.03|226.67|223.77|24
1652151220000|2022-05-10 02:53:40|226.66|223.76|226.3|223.4|226.66|223.76|226.26|223.36|19
1652151230000|2022-05-10 02:53:50|226.25|223.35|226.05|223.15|226.25|223.35|226.01|223.11|29
1652151240000|2022-05-10 02:54:00|226.03|223.13|226.43|223.53|226.43|223.53|226.03|223.13|30
1652151250000|2022-05-10 02:54:10|226.44|223.54|226.23|223.33|226.44|223.54|226.16|223.26|31
1652151260000|2022-05-10 02:54:20|226.16|223.26|225.98|223.08|226.16|223.26|225.98|223.08|20
1652151270000|2022-05-10 02:54:30|225.99|223.09|225.99|223.09|226.02|223.12|225.98|223.08|15
1652151280000|2022-05-10 02:54:40|226|223.1|225.67|222.77|226.01|223.11|225.58|222.68|24
1652151290000|2022-05-10 02:54:50|225.63|222.73|225.5|222.6|225.65|222.75|225.47|222.57|30
1652151300000|2022-05-10 02:55:00|225.51|222.61|225.61|222.71|225.72|222.82|225.45|222.55|27
1652151310000|2022-05-10 02:55:10|225.64|222.74|225.67|222.77|225.67|222.77|225.62|222.72|12
1652151320000|2022-05-10 02:55:20|225.68|222.78|225.57|222.67|225.76|222.86|225.56|222.66|25
1652151330000|2022-05-10 02:55:30|225.55|222.65|225.6|222.7|225.61|222.71|225.53|222.63|12
1652151340000|2022-05-10 02:55:40|225.59|222.69|225.47|222.57|225.59|222.69|225.44|222.54|21
1652151350000|2022-05-10 02:55:50|225.46|222.56|225.3|222.4|225.49|222.59|225.25|222.35|20
1652151360000|2022-05-10 02:56:00|225.28|222.38|225.32|222.42|225.34|222.44|225.07|222.17|32
1652151370000|2022-05-10 02:56:10|225.3|222.4|225.42|222.52|225.42|222.52|225.3|222.4|19
1652151380000|2022-05-10 02:56:20|225.38|222.48|225.61|222.71|225.63|222.73|225.38|222.48|29
1652151390000|2022-05-10 02:56:30|225.58|222.68|225.66|222.76|225.69|222.79|225.58|222.68|22
1652151400000|2022-05-10 02:56:40|225.67|222.77|225.87|222.97|225.87|222.97|225.67|222.77|17
1652151410000|2022-05-10 02:56:50|225.88|222.98|225.88|222.98|225.89|222.99|225.85|222.95|15
1652151420000|2022-05-10 02:57:00|225.87|222.97|225.49|222.59|225.87|222.97|225.49|222.59|19
1652151430000|2022-05-10 02:57:10|225.48|222.58|225.27|222.37|225.55|222.65|225.27|222.37|22
1652151440000|2022-05-10 02:57:20|225.28|222.38|225.29|222.39|225.39|222.49|225.2|222.3|26
1652151450000|2022-05-10 02:57:30|225.31|222.41|225.41|222.51|225.55|222.65|225.31|222.41|24
1652151460000|2022-05-10 02:57:40|225.38|222.48|225.41|222.51|225.45|222.55|225.35|222.45|17
1652151470000|2022-05-10 02:57:50|225.38|222.48|225.36|222.46|225.38|222.48|225.34|222.44|6
1652151480000|2022-05-10 02:58:00|225.35|222.45|225.35|222.45|225.35|222.45|225.06|222.16|27
1652151490000|2022-05-10 02:58:10|225.36|222.46|225.63|222.73|225.71|222.81|225.36|222.46|30
1652151500000|2022-05-10 02:58:20|225.62|222.72|225.87|222.97|225.89|222.99|225.58|222.68|22
1652151510000|2022-05-10 02:58:30|225.81|222.91|225.93|223.03|225.94|223.04|225.74|222.84|26
1652151520000|2022-05-10 02:58:40|225.92|223.02|226.04|223.14|226.04|223.14|225.9|223|22
1652151530000|2022-05-10 02:58:50|226.05|223.15|225.82|222.92|226.08|223.18|225.82|222.92|25
1652151540000|2022-05-10 02:59:00|225.79|222.89|225.64|222.74|225.91|223.01|225.64|222.74|25
1652151550000|2022-05-10 02:59:10|225.61|222.71|225.09|222.19|225.61|222.71|225.09|222.19|21
1652151560000|2022-05-10 02:59:20|225.08|222.18|225.2|222.3|225.2|222.3|225.06|222.16|21
1652151570000|2022-05-10 02:59:30|225.23|222.33|225.23|222.33|225.25|222.35|225.2|222.3|16
1652151580000|2022-05-10 02:59:40|225.27|222.37|225.11|222.21|225.27|222.37|225.09|222.19|16
1652151590000|2022-05-10 02:59:50|225.15|222.25|225.5|222.6|225.5|222.6|225.15|222.25|17
1652151600000|2022-05-10 03:00:00|225.51|222.61|225.57|222.67|225.57|222.67|225.41|222.51|29
1652151610000|2022-05-10 03:00:10|225.69|222.79|225.53|222.63|225.73|222.83|225.53|222.63|29
1652151620000|2022-05-10 03:00:20|225.54|222.64|225.53|222.63|225.59|222.69|225.5|222.6|22
1652151630000|2022-05-10 03:00:30|225.52|222.62|225.31|222.41|225.53|222.63|225.31|222.41|23
1652151640000|2022-05-10 03:00:40|225.3|222.4|225.05|222.15|225.3|222.4|225.03|222.13|27
1652151650000|2022-05-10 03:00:50|225.04|222.14|224.77|221.87|225.1|222.2|224.77|221.87|26
1652151660000|2022-05-10 03:01:00|224.71|221.81|224.72|221.82|224.72|221.82|224.65|221.75|16
1652151670000|2022-05-10 03:01:10|224.68|221.78|224.67|221.77|224.68|221.78|224.62|221.72|19
1652151680000|2022-05-10 03:01:20|224.72|221.82|224.86|221.96|224.91|222.01|224.72|221.82|23
1652151690000|2022-05-10 03:01:30|224.85|221.95|224.7|221.8|224.85|221.95|224.67|221.77|22
1652151700000|2022-05-10 03:01:40|224.73|221.83|224.71|221.81|224.79|221.89|224.69|221.79|26
1652151710000|2022-05-10 03:01:50|224.75|221.85|225.06|222.16|225.06|222.16|224.71|221.81|19
1652151720000|2022-05-10 03:02:00|225.07|222.17|225.15|222.25|225.18|222.28|225.07|222.17|18
1652151730000|2022-05-10 03:02:10|225.16|222.26|225.51|222.61|225.52|222.62|225.15|222.25|28
1652151740000|2022-05-10 03:02:20|225.5|222.6|225.64|222.74|225.64|222.74|225.5|222.6|24
1652151750000|2022-05-10 03:02:30|225.65|222.75|225.59|222.69|225.82|222.92|225.59|222.69|24
1652151760000|2022-05-10 03:02:40|225.6|222.7|225.42|222.52|225.61|222.71|225.42|222.52|14
1652151770000|2022-05-10 03:02:50|225.41|222.51|225.49|222.59|225.52|222.62|225.37|222.47|24
1652151780000|2022-05-10 03:03:00|225.48|222.58|225.49|222.59|225.49|222.59|225.36|222.46|23
1652151790000|2022-05-10 03:03:10|225.51|222.61|225.71|222.81|225.77|222.87|225.51|222.61|20
1652151800000|2022-05-10 03:03:20|225.72|222.82|225.98|223.08|225.98|223.08|225.72|222.82|20
1652151810000|2022-05-10 03:03:30|225.95|223.05|225.94|223.04|225.96|223.06|225.86|222.96|16
1652151820000|2022-05-10 03:03:40|225.95|223.05|225.69|222.79|226.02|223.12|225.69|222.79|23
1652151830000|2022-05-10 03:03:50|225.71|222.81|225.69|222.79|225.79|222.89|225.69|222.79|16
1652151840000|2022-05-10 03:04:00|225.7|222.8|225.93|223.03|225.93|223.03|225.7|222.8|8
1652151850000|2022-05-10 03:04:10|225.9|223|225.73|222.83|225.91|223.01|225.7|222.8|32
1652151860000|2022-05-10 03:04:20|225.7|222.8|225.52|222.62|225.78|222.88|225.52|222.62|32
1652151870000|2022-05-10 03:04:30|225.51|222.61|225.08|222.18|225.51|222.61|225.06|222.16|33
1652151880000|2022-05-10 03:04:40|225.03|222.13|225.02|222.12|225.08|222.18|225.02|222.12|10
1652151890000|2022-05-10 03:04:50|225.01|222.11|224.93|222.03|225.06|222.16|224.93|222.03|23
1652151900000|2022-05-10 03:05:00|224.88|221.98|224.55|221.65|224.89|221.99|224.55|221.65|25
1652151910000|2022-05-10 03:05:10|224.52|221.62|224.63|221.73|224.64|221.74|224.33|221.43|33
1652151920000|2022-05-10 03:05:20|224.61|221.71|224.54|221.64|224.62|221.72|224.54|221.64|22
1652151930000|2022-05-10 03:05:30|224.53|221.63|224.43|221.53|224.53|221.63|224.43|221.53|16
1652151940000|2022-05-10 03:05:40|224.42|221.52|224.48|221.58|224.57|221.67|224.42|221.52|22
1652151950000|2022-05-10 03:05:50|224.5|221.6|224.86|221.96|224.86|221.96|224.5|221.6|25
1652151960000|2022-05-10 03:06:00|224.89|221.99|225.01|222.11|225.08|222.18|224.89|221.99|22
1652151970000|2022-05-10 03:06:10|225.03|222.13|224.98|222.08|225.07|222.17|224.98|222.08|18
1652151980000|2022-05-10 03:06:20|225|222.1|225.2|222.3|225.2|222.3|225|222.1|20
1652151990000|2022-05-10 03:06:30|225.21|222.31|225.46|222.56|225.46|222.56|225.16|222.26|26
1652152000000|2022-05-10 03:06:40|225.45|222.55|225.51|222.61|225.57|222.67|225.45|222.55|17
1652152010000|2022-05-10 03:06:50|225.53|222.63|225.52|222.62|225.68|222.78|225.49|222.59|21
1652152020000|2022-05-10 03:07:00|225.51|222.61|225.81|222.91|225.83|222.93|225.51|222.61|24
1652152030000|2022-05-10 03:07:10|225.78|222.88|226.08|223.18|226.08|223.18|225.78|222.88|23
1652152040000|2022-05-10 03:07:20|226.07|223.17|226.06|223.16|226.17|223.27|226|223.1|31
1652152050000|2022-05-10 03:07:30|226.03|223.13|225.95|223.05|226.08|223.18|225.92|223.02|26
1652152060000|2022-05-10 03:07:40|225.92|223.02|225.96|223.06|226.03|223.13|225.88|222.98|24
1652152070000|2022-05-10 03:07:50|225.98|223.08|226.07|223.17|226.13|223.23|225.86|222.96|25
1652152080000|2022-05-10 03:08:00|226.06|223.16|225.97|223.07|226.09|223.19|225.97|223.07|29
1652152090000|2022-05-10 03:08:10|225.96|223.06|226.05|223.15|226.22|223.32|225.92|223.02|24
1652152100000|2022-05-10 03:08:20|226.06|223.16|225.73|222.83|226.08|223.18|225.71|222.81|27
1652152110000|2022-05-10 03:08:30|225.71|222.81|225.4|222.5|225.73|222.83|225.4|222.5|21
1652152120000|2022-05-10 03:08:40|225.35|222.45|225.18|222.28|225.36|222.46|225.18|222.28|22
1652152130000|2022-05-10 03:08:50|225.17|222.27|225.13|222.23|225.21|222.31|225.01|222.11|29
1652152140000|2022-05-10 03:09:00|225.15|222.25|224.76|221.86|225.15|222.25|224.74|221.84|31
1652152150000|2022-05-10 03:09:10|224.74|221.84|224.87|221.97|224.92|222.02|224.72|221.82|25
1652152160000|2022-05-10 03:09:20|224.88|221.98|224.82|221.92|224.9|222|224.82|221.92|15
1652152170000|2022-05-10 03:09:30|224.83|221.93|225.06|222.16|225.07|222.17|224.82|221.92|21
1652152180000|2022-05-10 03:09:40|225.05|222.15|225.44|222.54|225.44|222.54|225.04|222.14|27
1652152190000|2022-05-10 03:09:50|225.45|222.55|225.5|222.6|225.51|222.61|225.43|222.53|13
1652152200000|2022-05-10 03:10:00|225.49|222.59|225.21|222.31|225.54|222.64|225.21|222.31|27
1652152210000|2022-05-10 03:10:10|225.27|222.37|225.25|222.35|225.27|222.37|225.21|222.31|17
1652152220000|2022-05-10 03:10:20|225.26|222.36|225.4|222.5|225.5|222.6|225.26|222.36|22
1652152230000|2022-05-10 03:10:30|225.39|222.49|225|222.1|225.39|222.49|225|222.1|25
1652152240000|2022-05-10 03:10:40|224.98|222.08|224.88|221.98|225.06|222.16|224.84|221.94|29
1652152250000|2022-05-10 03:10:50|224.89|221.99|224.95|222.05|225.04|222.14|224.89|221.99|20
1652152260000|2022-05-10 03:11:00|224.96|222.06|225.15|222.25|225.2|222.3|224.91|222.01|24
1652152270000|2022-05-10 03:11:10|225.12|222.22|224.69|221.79|225.12|222.22|224.69|221.79|34
1652152280000|2022-05-10 03:11:20|224.71|221.81|224.62|221.72|224.77|221.87|224.54|221.64|31
1652152290000|2022-05-10 03:11:30|224.61|221.71|224.69|221.79|224.74|221.84|224.5|221.6|25
1652152300000|2022-05-10 03:11:40|224.68|221.78|224.69|221.79|224.69|221.79|224.59|221.69|25
1652152310000|2022-05-10 03:11:50|224.7|221.8|224.71|221.81|224.72|221.82|224.67|221.77|17
1652152320000|2022-05-10 03:12:00|224.7|221.8|224.73|221.83|224.76|221.86|224.7|221.8|25
1652152330000|2022-05-10 03:12:10|224.7|221.8|224.61|221.71|224.7|221.8|224.6|221.7|19
1652152340000|2022-05-10 03:12:20|224.6|221.7|224.53|221.63|224.62|221.72|224.5|221.6|19
1652152350000|2022-05-10 03:12:30|224.52|221.62|224.48|221.58|224.57|221.67|224.48|221.58|27
1652152360000|2022-05-10 03:12:40|224.49|221.59|224.51|221.61|224.51|221.61|224.16|221.26|30
1652152370000|2022-05-10 03:12:50|224.5|221.6|224.37|221.47|224.55|221.65|224.37|221.47|25
1652152380000|2022-05-10 03:13:00|224.38|221.48|224.09|221.19|224.38|221.48|224.04|221.14|27
1652152390000|2022-05-10 03:13:10|224.1|221.2|224.19|221.29|224.19|221.29|224.04|221.14|26
1652152400000|2022-05-10 03:13:20|224.21|221.31|224.38|221.48|224.44|221.54|224.21|221.31|30
1652152410000|2022-05-10 03:13:30|224.39|221.49|224.45|221.55|224.48|221.58|224.39|221.49|17
1652152420000|2022-05-10 03:13:40|224.46|221.56|224.47|221.57|224.53|221.63|224.39|221.49|24
1652152430000|2022-05-10 03:13:50|224.46|221.56|224.45|221.55|224.55|221.65|224.4|221.5|25
1652152440000|2022-05-10 03:14:00|224.43|221.53|224.45|221.55|224.47|221.57|224.41|221.51|26
1652152450000|2022-05-10 03:14:10|224.43|221.53|224.35|221.45|224.43|221.53|224.34|221.44|17
1652152460000|2022-05-10 03:14:20|224.34|221.44|224.19|221.29|224.35|221.45|224.17|221.27|21
1652152470000|2022-05-10 03:14:30|224.17|221.27|224.01|221.11|224.19|221.29|224|221.1|20
1652152480000|2022-05-10 03:14:40|223.99|221.09|223.99|221.09|224.04|221.14|223.98|221.08|21
1652152490000|2022-05-10 03:14:50|223.97|221.07|223.83|220.93|224.02|221.12|223.82|220.92|22
1652152500000|2022-05-10 03:15:00|223.82|220.92|223.92|221.02|223.92|221.02|223.81|220.91|20
1652152510000|2022-05-10 03:15:10|223.93|221.03|223.84|220.94|223.96|221.06|223.84|220.94|20
1652152520000|2022-05-10 03:15:20|223.85|220.95|223.96|221.06|223.98|221.08|223.84|220.94|23
1652152530000|2022-05-10 03:15:30|223.97|221.07|224.33|221.43|224.33|221.43|223.96|221.06|24
1652152540000|2022-05-10 03:15:40|224.3|221.4|224.36|221.46|224.41|221.51|224.28|221.38|21
1652152550000|2022-05-10 03:15:50|224.33|221.43|224.25|221.35|224.33|221.43|224.19|221.29|19
1652152560000|2022-05-10 03:16:00|224.26|221.36|224.02|221.12|224.31|221.41|224.02|221.12|23
1652152570000|2022-05-10 03:16:10|224.01|221.11|224.07|221.17|224.1|221.2|224.01|221.11|29
1652152580000|2022-05-10 03:16:20|224.09|221.19|223.98|221.08|224.11|221.21|223.95|221.05|26
1652152590000|2022-05-10 03:16:30|224|221.1|224.1|221.2|224.12|221.22|223.96|221.06|28
1652152600000|2022-05-10 03:16:40|224.09|221.19|224|221.1|224.09|221.19|224|221.1|11
1652152610000|2022-05-10 03:16:50|223.99|221.09|223.81|220.91|223.99|221.09|223.81|220.91|18
1652152620000|2022-05-10 03:17:00|223.8|220.9|223.97|221.07|223.98|221.08|223.79|220.89|24
1652152630000|2022-05-10 03:17:10|223.96|221.06|224.06|221.16|224.09|221.19|223.95|221.05|15
1652152640000|2022-05-10 03:17:20|224.04|221.14|223.9|221|224.04|221.14|223.88|220.98|25
1652152650000|2022-05-10 03:17:30|223.89|220.99|223.98|221.08|223.98|221.08|223.88|220.98|23
1652152660000|2022-05-10 03:17:40|224|221.1|224.19|221.29|224.31|221.41|224|221.1|24
1652152670000|2022-05-10 03:17:50|224.2|221.3|224.21|221.31|224.33|221.43|224.18|221.28|25
1652152680000|2022-05-10 03:18:00|224.2|221.3|224.19|221.29|224.23|221.33|224.19|221.29|10
1652152690000|2022-05-10 03:18:10|224.18|221.28|224.41|221.51|224.43|221.53|224.17|221.27|19
1652152700000|2022-05-10 03:18:20|224.37|221.47|224.21|221.31|224.37|221.47|224.14|221.24|30
1652152710000|2022-05-10 03:18:30|224.2|221.3|224.12|221.22|224.2|221.3|224.06|221.16|24
1652152720000|2022-05-10 03:18:40|224.13|221.23|224.1|221.2|224.19|221.29|224.09|221.19|23
1652152730000|2022-05-10 03:18:50|224.09|221.19|223.97|221.07|224.09|221.19|223.97|221.07|13
1652152740000|2022-05-10 03:19:00|223.96|221.06|223.87|220.97|223.99|221.09|223.87|220.97|18
1652152750000|2022-05-10 03:19:10|223.88|220.98|223.89|220.99|223.9|221|223.86|220.96|10
1652152760000|2022-05-10 03:19:20|223.91|221.01|224|221.1|224.03|221.13|223.91|221.01|24
1652152770000|2022-05-10 03:19:30|223.99|221.09|224.38|221.48|224.38|221.48|223.97|221.07|29
1652152780000|2022-05-10 03:19:40|224.4|221.5|224.34|221.44|224.4|221.5|224.33|221.43|22
1652152790000|2022-05-10 03:19:50|224.35|221.45|224.25|221.35|224.35|221.45|224.25|221.35|18
1652152800000|2022-05-10 03:20:00|224.24|221.34|224.31|221.41|224.31|221.41|224.15|221.25|22
1652152810000|2022-05-10 03:20:10|224.3|221.4|224.48|221.58|224.52|221.62|224.3|221.4|25
1652152820000|2022-05-10 03:20:20|224.49|221.59|224.69|221.79|224.69|221.79|224.48|221.58|18
1652152830000|2022-05-10 03:20:30|224.67|221.77|224.88|221.98|224.95|222.05|224.64|221.74|34
1652152840000|2022-05-10 03:20:40|224.86|221.96|224.56|221.66|224.86|221.96|224.55|221.65|21
1652152850000|2022-05-10 03:20:50|224.54|221.64|224.25|221.35|224.54|221.64|224.25|221.35|18
1652152860000|2022-05-10 03:21:00|224.26|221.36|224.42|221.52|224.53|221.63|224.26|221.36|18
1652152870000|2022-05-10 03:21:10|224.41|221.51|224.08|221.18|224.41|221.51|224.06|221.16|20
1652152880000|2022-05-10 03:21:20|224.07|221.17|224.06|221.16|224.09|221.19|223.94|221.04|21
1652152890000|2022-05-10 03:21:30|224.03|221.13|223.9|221|224.04|221.14|223.9|221|20
1652152900000|2022-05-10 03:21:40|223.92|221.02|223.98|221.08|224|221.1|223.89|220.99|25
1652152910000|2022-05-10 03:21:50|223.97|221.07|223.92|221.02|223.99|221.09|223.88|220.98|23
1652152920000|2022-05-10 03:22:00|223.91|221.01|223.86|220.96|223.93|221.03|223.86|220.96|18
1652152930000|2022-05-10 03:22:10|223.85|220.95|223.66|220.76|223.85|220.95|223.66|220.76|20
1652152940000|2022-05-10 03:22:20|223.67|220.77|223.67|220.77|223.71|220.81|223.65|220.75|20
1652152950000|2022-05-10 03:22:30|223.65|220.75|223.7|220.8|223.84|220.94|223.59|220.69|26
1652152960000|2022-05-10 03:22:40|223.71|220.81|223.85|220.95|223.85|220.95|223.69|220.79|23
1652152970000|2022-05-10 03:22:50|223.86|220.96|223.96|221.06|223.97|221.07|223.82|220.92|15
1652152980000|2022-05-10 03:23:00|223.97|221.07|223.87|220.97|224.07|221.17|223.87|220.97|23
1652152990000|2022-05-10 03:23:10|223.81|220.91|223.5|220.6|223.83|220.93|223.48|220.58|30
1652153000000|2022-05-10 03:23:20|223.52|220.62|223.5|220.6|223.71|220.81|223.49|220.59|25
1652153010000|2022-05-10 03:23:30|223.48|220.58|223.49|220.59|223.58|220.68|223.48|220.58|18
1652153020000|2022-05-10 03:23:40|223.48|220.58|223.47|220.57|223.49|220.59|223.46|220.56|14
1652153030000|2022-05-10 03:23:50|223.48|220.58|223.62|220.72|223.63|220.73|223.48|220.58|19
1652153040000|2022-05-10 03:24:00|223.61|220.71|223.58|220.68|223.62|220.72|223.55|220.65|12
1652153050000|2022-05-10 03:24:10|223.61|220.71|223.71|220.81|223.77|220.87|223.61|220.71|19
1652153060000|2022-05-10 03:24:20|223.64|220.74|223.73|220.83|223.75|220.85|223.62|220.72|20
1652153070000|2022-05-10 03:24:30|223.71|220.81|223.68|220.78|223.77|220.87|223.68|220.78|19
1652153080000|2022-05-10 03:24:40|223.67|220.77|223.41|220.51|223.68|220.78|223.4|220.5|20
1652153090000|2022-05-10 03:24:50|223.4|220.5|223.51|220.61|223.54|220.64|223.4|220.5|21
1652153100000|2022-05-10 03:25:00|223.52|220.62|223.89|220.99|223.91|221.01|223.52|220.62|25
1652153110000|2022-05-10 03:25:10|223.92|221.02|224.21|221.31|224.3|221.4|223.92|221.02|26
1652153120000|2022-05-10 03:25:20|224.18|221.28|224.16|221.26|224.21|221.31|224.1|221.2|24
1652153130000|2022-05-10 03:25:30|224.11|221.21|224.14|221.24|224.24|221.34|224.11|221.21|21
1652153140000|2022-05-10 03:25:40|224.16|221.26|223.94|221.04|224.18|221.28|223.94|221.04|27
1652153150000|2022-05-10 03:25:50|223.95|221.05|223.87|220.97|223.99|221.09|223.81|220.91|26
1652153160000|2022-05-10 03:26:00|223.86|220.96|224|221.1|224.01|221.11|223.86|220.96|17
1652153170000|2022-05-10 03:26:10|224.03|221.13|224.18|221.28|224.19|221.29|223.98|221.08|21
1652153180000|2022-05-10 03:26:20|224.19|221.29|224.5|221.6|224.5|221.6|224.17|221.27|22
1652153190000|2022-05-10 03:26:30|224.51|221.61|224.48|221.58|224.55|221.65|224.42|221.52|24
1652153200000|2022-05-10 03:26:40|224.49|221.59|224.4|221.5|224.5|221.6|224.39|221.49|15
1652153210000|2022-05-10 03:26:50|224.41|221.51|224.19|221.29|224.43|221.53|224.19|221.29|13
1652153220000|2022-05-10 03:27:00|224.17|221.27|224.1|221.2|224.22|221.32|224.07|221.17|27
1652153230000|2022-05-10 03:27:10|224.11|221.21|224.04|221.14|224.11|221.21|223.99|221.09|21
1652153240000|2022-05-10 03:27:20|224.01|221.11|223.67|220.77|224.02|221.12|223.53|220.63|34
1652153250000|2022-05-10 03:27:30|223.66|220.76|223.72|220.82|223.73|220.83|223.56|220.66|20
1652153260000|2022-05-10 03:27:40|223.74|220.84|224.21|221.31|224.21|221.31|223.74|220.84|35
1652153270000|2022-05-10 03:27:50|224.2|221.3|224.12|221.22|224.21|221.31|223.97|221.07|27
1652153280000|2022-05-10 03:28:00|224.14|221.24|224.3|221.4|224.3|221.4|224.14|221.24|23
1652153290000|2022-05-10 03:28:10|224.33|221.43|224.03|221.13|224.4|221.5|224.03|221.13|24
1652153300000|2022-05-10 03:28:20|224|221.1|223.59|220.69|224|221.1|223.59|220.69|25
1652153310000|2022-05-10 03:28:30|223.62|220.72|223.67|220.77|223.72|220.82|223.54|220.64|28
1652153320000|2022-05-10 03:28:40|223.66|220.76|223.75|220.85|223.76|220.86|223.58|220.68|22
1652153330000|2022-05-10 03:28:50|223.74|220.84|223.73|220.83|223.74|220.84|223.68|220.78|17
1652153340000|2022-05-10 03:29:00|223.72|220.82|223.62|220.72|223.78|220.88|223.62|220.72|15
1652153350000|2022-05-10 03:29:10|223.59|220.69|223.51|220.61|223.59|220.69|223.35|220.45|26
1652153360000|2022-05-10 03:29:20|223.5|220.6|223.44|220.54|223.5|220.6|223.3|220.4|26
1652153370000|2022-05-10 03:29:30|223.43|220.53|223.23|220.33|223.43|220.53|223.2|220.3|23
1652153380000|2022-05-10 03:29:40|223.22|220.32|223.5|220.6|223.5|220.6|223.18|220.28|28
1652153390000|2022-05-10 03:29:50|223.49|220.59|223.5|220.6|223.5|220.6|223.47|220.57|5
1652153400000|2022-05-10 03:30:00|223.49|220.59|223.32|220.42|223.49|220.59|223.31|220.41|20
1652153410000|2022-05-10 03:30:10|223.3|220.4|223.3|220.4|223.39|220.49|223.3|220.4|20
1652153420000|2022-05-10 03:30:20|223.27|220.37|223.27|220.37|223.31|220.41|223.13|220.23|26
1652153430000|2022-05-10 03:30:30|223.28|220.38|223.14|220.24|223.33|220.43|223.14|220.24|21
1652153440000|2022-05-10 03:30:40|223.13|220.23|223.6|220.7|223.6|220.7|223.13|220.23|26
1652153450000|2022-05-10 03:30:50|223.61|220.71|223.63|220.73|223.65|220.75|223.56|220.66|19
1652153460000|2022-05-10 03:31:00|223.58|220.68|223.63|220.73|223.63|220.73|223.58|220.68|14
1652153470000|2022-05-10 03:31:10|223.64|220.74|223.66|220.76|223.67|220.77|223.63|220.73|17
1652153480000|2022-05-10 03:31:20|223.65|220.75|223.89|220.99|223.9|221|223.65|220.75|20
1652153490000|2022-05-10 03:31:30|223.9|221|224.11|221.21|224.11|221.21|223.9|221|17
1652153500000|2022-05-10 03:31:40|224.09|221.19|224.22|221.32|224.28|221.38|224.09|221.19|19
1652153510000|2022-05-10 03:31:50|224.19|221.29|224.11|221.21|224.19|221.29|224.04|221.14|21
1652153520000|2022-05-10 03:32:00|224.19|221.29|224.02|221.12|224.24|221.34|224.01|221.11|26
1652153530000|2022-05-10 03:32:10|224.01|221.11|223.76|220.86|224.05|221.15|223.74|220.84|25
1652153540000|2022-05-10 03:32:20|223.78|220.88|223.81|220.91|223.89|220.99|223.78|220.88|25
1652153550000|2022-05-10 03:32:30|223.8|220.9|223.8|220.9|223.83|220.93|223.76|220.86|20
1652153560000|2022-05-10 03:32:40|223.82|220.92|223.73|220.83|223.82|220.92|223.73|220.83|20
1652153570000|2022-05-10 03:32:50|223.74|220.84|223.73|220.83|223.83|220.93|223.73|220.83|19
1652153580000|2022-05-10 03:33:00|223.74|220.84|223.92|221.02|223.92|221.02|223.73|220.83|18
1652153590000|2022-05-10 03:33:10|223.94|221.04|224.07|221.17|224.12|221.22|223.94|221.04|24
1652153600000|2022-05-10 03:33:20|224.06|221.16|224.07|221.17|224.1|221.2|224.05|221.15|11
1652153610000|2022-05-10 03:33:30|224.05|221.15|224.01|221.11|224.11|221.21|224.01|221.11|13
1652153620000|2022-05-10 03:33:40|224|221.1|223.89|220.99|224|221.1|223.85|220.95|28
1652153630000|2022-05-10 03:33:50|223.87|220.97|223.86|220.96|223.92|221.02|223.83|220.93|20
1652153640000|2022-05-10 03:34:00|223.81|220.91|223.86|220.96|223.89|220.99|223.81|220.91|19
1652153650000|2022-05-10 03:34:10|223.87|220.97|223.93|221.03|223.94|221.04|223.87|220.97|9
1652153660000|2022-05-10 03:34:20|223.98|221.08|223.99|221.09|224|221.1|223.98|221.08|11
1652153670000|2022-05-10 03:34:30|224|221.1|223.58|220.68|224|221.1|223.52|220.62|23
1652153680000|2022-05-10 03:34:40|223.62|220.72|223.61|220.71|223.76|220.86|223.61|220.71|26
1652153690000|2022-05-10 03:34:50|223.6|220.7|223.46|220.56|223.6|220.7|223.39|220.49|26
1652153700000|2022-05-10 03:35:00|223.47|220.57|223.61|220.71|223.67|220.77|223.47|220.57|17
1652153710000|2022-05-10 03:35:10|223.53|220.63|223.37|220.47|223.59|220.69|223.37|220.47|26
1652153720000|2022-05-10 03:35:20|223.35|220.45|223.44|220.54|223.46|220.56|223.35|220.45|22
1652153730000|2022-05-10 03:35:30|223.43|220.53|223.42|220.52|223.56|220.66|223.41|220.51|23
1652153740000|2022-05-10 03:35:40|223.41|220.51|223.86|220.96|223.86|220.96|223.41|220.51|28
1652153750000|2022-05-10 03:35:50|223.84|220.94|223.87|220.97|223.87|220.97|223.78|220.88|14
1652153760000|2022-05-10 03:36:00|223.89|220.99|223.97|221.07|223.97|221.07|223.67|220.77|32
1652153770000|2022-05-10 03:36:10|224.01|221.11|224.32|221.42|224.32|221.42|223.99|221.09|29
1652153780000|2022-05-10 03:36:20|224.36|221.46|224.47|221.57|224.48|221.58|224.36|221.46|23
1652153790000|2022-05-10 03:36:30|224.46|221.56|224.55|221.65|224.74|221.84|224.46|221.56|30
1652153800000|2022-05-10 03:36:40|224.57|221.67|224.69|221.79|224.75|221.85|224.57|221.67|22
1652153810000|2022-05-10 03:36:50|224.68|221.78|224.6|221.7|224.72|221.82|224.6|221.7|20
1652153820000|2022-05-10 03:37:00|224.59|221.69|224.39|221.49|224.61|221.71|224.39|221.49|17
1652153830000|2022-05-10 03:37:10|224.4|221.5|224.51|221.61|224.54|221.64|224.31|221.41|25
1652153840000|2022-05-10 03:37:20|224.5|221.6|224.49|221.59|224.55|221.65|224.49|221.59|23
1652153850000|2022-05-10 03:37:30|224.5|221.6|224.35|221.45|224.53|221.63|224.34|221.44|19
1652153860000|2022-05-10 03:37:40|224.38|221.48|224.33|221.43|224.4|221.5|224.33|221.43|16
1652153870000|2022-05-10 03:37:50|224.32|221.42|224.05|221.15|224.41|221.51|224.05|221.15|27
1652153880000|2022-05-10 03:38:00|224.04|221.14|224.41|221.51|224.43|221.53|224.04|221.14|25
1652153890000|2022-05-10 03:38:10|224.42|221.52|224.19|221.29|224.43|221.53|224.19|221.29|16
1652153900000|2022-05-10 03:38:20|224.22|221.32|224.29|221.39|224.29|221.39|224.07|221.17|26
1652153910000|2022-05-10 03:38:30|224.3|221.4|224.51|221.61|224.51|221.61|224.3|221.4|26
1652153920000|2022-05-10 03:38:40|224.53|221.63|224.59|221.69|224.61|221.71|224.53|221.63|26
1652153930000|2022-05-10 03:38:50|224.58|221.68|224.46|221.56|224.59|221.69|224.44|221.54|22
1652153940000|2022-05-10 03:39:00|224.47|221.57|224.56|221.66|224.56|221.66|224.27|221.37|26
1652153950000|2022-05-10 03:39:10|224.57|221.67|224.32|221.42|224.74|221.84|224.29|221.39|30
1652153960000|2022-05-10 03:39:20|224.28|221.38|224.34|221.44|224.41|221.51|224.27|221.37|21
1652153970000|2022-05-10 03:39:30|224.36|221.46|224.25|221.35|224.37|221.47|224.21|221.31|25
1652153980000|2022-05-10 03:39:40|224.24|221.34|224.32|221.42|224.4|221.5|224.24|221.34|23
1652153990000|2022-05-10 03:39:50|224.33|221.43|224.33|221.43|224.38|221.48|224.3|221.4|19
1652154000000|2022-05-10 03:40:00|224.28|221.38|224.21|221.31|224.36|221.46|224.18|221.28|16
1652154010000|2022-05-10 03:40:10|224.19|221.29|224.43|221.53|224.43|221.53|224.16|221.26|24
1652154020000|2022-05-10 03:40:20|224.44|221.54|224.66|221.76|224.72|221.82|224.44|221.54|25
1652154030000|2022-05-10 03:40:30|224.65|221.75|224.75|221.85|224.78|221.88|224.65|221.75|24
1652154040000|2022-05-10 03:40:40|224.74|221.84|224.87|221.97|224.92|222.02|224.74|221.84|21
1652154050000|2022-05-10 03:40:50|224.88|221.98|224.88|221.98|224.91|222.01|224.86|221.96|17
1652154060000|2022-05-10 03:41:00|224.91|222.01|225.09|222.19|225.14|222.24|224.91|222.01|21
1652154070000|2022-05-10 03:41:10|225.1|222.2|225.21|222.31|225.31|222.41|225.09|222.19|26
1652154080000|2022-05-10 03:41:20|225.22|222.32|224.93|222.03|225.27|222.37|224.9|222|27
1652154090000|2022-05-10 03:41:30|224.91|222.01|224.61|221.71|224.94|222.04|224.6|221.7|24
1652154100000|2022-05-10 03:41:40|224.62|221.72|224.49|221.59|224.67|221.77|224.17|221.27|30
1652154110000|2022-05-10 03:41:50|224.5|221.6|224.49|221.59|224.61|221.71|224.49|221.59|26
1652154120000|2022-05-10 03:42:00|224.47|221.57|224.39|221.49|224.49|221.59|224.3|221.4|25
1652154130000|2022-05-10 03:42:10|224.38|221.48|224.25|221.35|224.38|221.48|224.18|221.28|19
1652154140000|2022-05-10 03:42:20|224.35|221.45|224.19|221.29|224.42|221.52|224.15|221.25|26
1652154150000|2022-05-10 03:42:30|224.21|221.31|224.13|221.23|224.22|221.32|224.07|221.17|23
1652154160000|2022-05-10 03:42:40|224.23|221.33|224.32|221.42|224.32|221.42|223.94|221.04|29
1652154170000|2022-05-10 03:42:50|224.38|221.48|224.36|221.46|224.47|221.57|224.31|221.41|21
1652154180000|2022-05-10 03:43:00|224.34|221.44|224.3|221.4|224.35|221.45|224.17|221.27|22
1652154190000|2022-05-10 03:43:10|224.31|221.41|224.22|221.32|224.31|221.41|224.19|221.29|21
1652154200000|2022-05-10 03:43:20|224.23|221.33|224.19|221.29|224.27|221.37|224.15|221.25|16
1652154210000|2022-05-10 03:43:30|224.2|221.3|224.26|221.36|224.29|221.39|224.2|221.3|19
1652154220000|2022-05-10 03:43:40|224.25|221.35|224.12|221.22|224.25|221.35|224.12|221.22|26
1652154230000|2022-05-10 03:43:50|224.11|221.21|224.07|221.17|224.18|221.28|224.06|221.16|13
1652154240000|2022-05-10 03:44:00|224.08|221.18|223.87|220.97|224.08|221.18|223.73|220.83|27
1652154250000|2022-05-10 03:44:10|223.9|221|224.04|221.14|224.07|221.17|223.9|221|20
1652154260000|2022-05-10 03:44:20|224.05|221.15|224.1|221.2|224.11|221.21|224.05|221.15|13
1652154270000|2022-05-10 03:44:30|224.12|221.22|224.33|221.43|224.35|221.45|224.12|221.22|21
1652154280000|2022-05-10 03:44:40|224.34|221.44|224.44|221.54|224.45|221.55|224.34|221.44|20
1652154290000|2022-05-10 03:44:50|224.45|221.55|224.33|221.43|224.63|221.73|224.22|221.32|26
1652154300000|2022-05-10 03:45:00|224.31|221.41|224.38|221.48|224.38|221.48|224.28|221.38|24
1652154310000|2022-05-10 03:45:10|224.4|221.5|224.42|221.52|224.52|221.62|224.37|221.47|29
1652154320000|2022-05-10 03:45:20|224.43|221.53|224.4|221.5|224.53|221.63|224.32|221.42|22
1652154330000|2022-05-10 03:45:30|224.39|221.49|224.03|221.13|224.44|221.54|224.03|221.13|30
1652154340000|2022-05-10 03:45:40|224.04|221.14|224.55|221.65|224.55|221.65|224.03|221.13|23
1652154350000|2022-05-10 03:45:50|224.56|221.66|224.89|221.99|224.91|222.01|224.56|221.66|30
1652154360000|2022-05-10 03:46:00|224.87|221.97|225.26|222.36|225.3|222.4|224.87|221.97|32
1652154370000|2022-05-10 03:46:10|225.33|222.43|225.15|222.25|225.33|222.43|225.11|222.21|36
1652154380000|2022-05-10 03:46:20|225.14|222.24|225.08|222.18|225.2|222.3|225.08|222.18|24
1652154390000|2022-05-10 03:46:30|225.07|222.17|225.01|222.11|225.15|222.25|224.98|222.08|29
1652154400000|2022-05-10 03:46:40|225.05|222.15|225.22|222.32|225.24|222.34|225|222.1|32
1652154410000|2022-05-10 03:46:50|225.23|222.33|225.16|222.26|225.23|222.33|225.03|222.13|25
1652154420000|2022-05-10 03:47:00|225.15|222.25|225|222.1|225.15|222.25|224.98|222.08|18
1652154430000|2022-05-10 03:47:10|224.9|222|224.88|221.98|224.94|222.04|224.79|221.89|31
1652154440000|2022-05-10 03:47:20|224.85|221.95|224.85|221.95|224.9|222|224.81|221.91|22
1652154450000|2022-05-10 03:47:30|224.9|222|224.64|221.74|224.9|222|224.62|221.72|21
1652154460000|2022-05-10 03:47:40|224.67|221.77|225.02|222.12|225.09|222.19|224.67|221.77|25
1652154470000|2022-05-10 03:47:50|225.01|222.11|225.08|222.18|225.09|222.19|224.98|222.08|21
1652154480000|2022-05-10 03:48:00|225.09|222.19|225.04|222.14|225.15|222.25|225.04|222.14|16
1652154490000|2022-05-10 03:48:10|225.02|222.12|224.99|222.09|225.07|222.17|224.97|222.07|22
1652154500000|2022-05-10 03:48:20|224.98|222.08|224.49|221.59|224.98|222.08|224.49|221.59|23
1652154510000|2022-05-10 03:48:30|224.5|221.6|224.52|221.62|224.54|221.64|224.43|221.53|25
1652154520000|2022-05-10 03:48:40|224.51|221.61|224.27|221.37|224.52|221.62|224.27|221.37|26
1652154530000|2022-05-10 03:48:50|224.25|221.35|224.12|221.22|224.35|221.45|224.03|221.13|32
1652154540000|2022-05-10 03:49:00|224.09|221.19|224.24|221.34|224.27|221.37|224.03|221.13|24
1652154550000|2022-05-10 03:49:10|224.23|221.33|223.86|220.96|224.28|221.38|223.86|220.96|29
1652154560000|2022-05-10 03:49:20|223.82|220.92|223.84|220.94|223.89|220.99|223.75|220.85|25
1652154570000|2022-05-10 03:49:30|223.82|220.92|223.99|221.09|224.03|221.13|223.67|220.77|27
1652154580000|2022-05-10 03:49:40|224|221.1|224.55|221.65|224.55|221.65|224|221.1|29
1652154590000|2022-05-10 03:49:50|224.56|221.66|224.26|221.36|224.59|221.69|224.24|221.34|28
1652154600000|2022-05-10 03:50:00|224.28|221.38|224.4|221.5|224.42|221.52|224.27|221.37|24
1652154610000|2022-05-10 03:50:10|224.42|221.52|224.53|221.63|224.53|221.63|224.42|221.52|24
1652154620000|2022-05-10 03:50:20|224.5|221.6|224.29|221.39|224.51|221.61|224.29|221.39|23
1652154630000|2022-05-10 03:50:30|224.27|221.37|224.08|221.18|224.27|221.37|223.97|221.07|26
1652154640000|2022-05-10 03:50:40|224.1|221.2|224.02|221.12|224.18|221.28|224|221.1|27
1652154650000|2022-05-10 03:50:50|224.07|221.17|224.16|221.26|224.19|221.29|223.8|220.9|35
1652154660000|2022-05-10 03:51:00|224.18|221.28|224.1|221.2|224.22|221.32|224.09|221.19|15
1652154670000|2022-05-10 03:51:10|224.05|221.15|223.59|220.69|224.05|221.15|223.5|220.6|28
1652154680000|2022-05-10 03:51:20|223.64|220.74|223.81|220.91|223.84|220.94|223.64|220.74|20
1652154690000|2022-05-10 03:51:30|223.79|220.89|223.74|220.84|223.81|220.91|223.71|220.81|27
1652154700000|2022-05-10 03:51:40|223.71|220.81|223.68|220.78|223.71|220.81|223.66|220.76|14
1652154710000|2022-05-10 03:51:50|223.65|220.75|223.53|220.63|223.65|220.75|223.53|220.63|20
1652154720000|2022-05-10 03:52:00|223.58|220.68|223.64|220.74|223.65|220.75|223.56|220.66|16
1652154730000|2022-05-10 03:52:10|223.65|220.75|223.96|221.06|224.03|221.13|223.65|220.75|25
1652154740000|2022-05-10 03:52:20|224.08|221.18|224.01|221.11|224.08|221.18|223.95|221.05|24
1652154750000|2022-05-10 03:52:30|224.02|221.12|224|221.1|224.02|221.12|223.84|220.94|20
1652154760000|2022-05-10 03:52:40|224.01|221.11|224.02|221.12|224.08|221.18|224|221.1|17
1652154770000|2022-05-10 03:52:50|224.03|221.13|223.68|220.78|224.04|221.14|223.68|220.78|22
1652154780000|2022-05-10 03:53:00|223.67|220.77|223.69|220.79|223.69|220.79|223.52|220.62|25
1652154790000|2022-05-10 03:53:10|223.67|220.77|223.8|220.9|223.81|220.91|223.66|220.76|24
1652154800000|2022-05-10 03:53:20|223.82|220.92|223.92|221.02|223.96|221.06|223.82|220.92|26
1652154810000|2022-05-10 03:53:30|223.91|221.01|223.76|220.86|223.92|221.02|223.76|220.86|19
1652154820000|2022-05-10 03:53:40|223.77|220.87|223.76|220.86|223.78|220.88|223.75|220.85|11
1652154830000|2022-05-10 03:53:50|223.75|220.85|223.75|220.85|223.82|220.92|223.74|220.84|12
1652154840000|2022-05-10 03:54:00|223.78|220.88|223.75|220.85|223.79|220.89|223.75|220.85|13
1652154850000|2022-05-10 03:54:10|223.76|220.86|224.06|221.16|224.18|221.28|223.74|220.84|24
1652154860000|2022-05-10 03:54:20|224.01|221.11|223.71|220.81|224.01|221.11|223.68|220.78|26
1652154870000|2022-05-10 03:54:30|223.68|220.78|223.87|220.97|223.87|220.97|223.67|220.77|17
1652154880000|2022-05-10 03:54:40|223.88|220.98|223.86|220.96|223.93|221.03|223.84|220.94|28
1652154890000|2022-05-10 03:54:50|223.84|220.94|223.93|221.03|223.93|221.03|223.83|220.93|20
1652154900000|2022-05-10 03:55:00|223.94|221.04|224.03|221.13|224.1|221.2|223.94|221.04|23
1652154910000|2022-05-10 03:55:10|224.01|221.11|224.2|221.3|224.21|221.31|223.9|221|18
1652154920000|2022-05-10 03:55:20|224.17|221.27|224.31|221.41|224.37|221.47|224.17|221.27|19
1652154930000|2022-05-10 03:55:30|224.32|221.42|224.49|221.59|224.49|221.59|224.32|221.42|14
1652154940000|2022-05-10 03:55:40|224.57|221.67|224.4|221.5|224.58|221.68|224.36|221.46|22
1652154950000|2022-05-10 03:55:50|224.39|221.49|224.54|221.64|224.59|221.69|224.39|221.49|20
1652154960000|2022-05-10 03:56:00|224.52|221.62|224.62|221.72|224.63|221.73|224.52|221.62|16
1652154970000|2022-05-10 03:56:10|224.61|221.71|224.67|221.77|224.67|221.77|224.59|221.69|16
1652154980000|2022-05-10 03:56:20|224.66|221.76|224.39|221.49|224.68|221.78|224.39|221.49|19
1652154990000|2022-05-10 03:56:30|224.37|221.47|224.53|221.63|224.58|221.68|224.25|221.35|29
1652155000000|2022-05-10 03:56:40|224.54|221.64|224.36|221.46|224.68|221.78|224.36|221.46|24
1652155010000|2022-05-10 03:56:50|224.37|221.47|224.28|221.38|224.44|221.54|224.27|221.37|26
1652155020000|2022-05-10 03:57:00|224.27|221.37|224.15|221.25|224.27|221.37|224.01|221.11|14
1652155030000|2022-05-10 03:57:10|224.14|221.24|224.04|221.14|224.16|221.26|224.03|221.13|20
1652155040000|2022-05-10 03:57:20|224.07|221.17|224.39|221.49|224.47|221.57|224.07|221.17|27
1652155050000|2022-05-10 03:57:30|224.36|221.46|224.57|221.67|224.67|221.77|224.36|221.46|28
1652155060000|2022-05-10 03:57:40|224.59|221.69|224.67|221.77|224.67|221.77|224.56|221.66|22
1652155070000|2022-05-10 03:57:50|224.69|221.79|224.81|221.91|224.81|221.91|224.69|221.79|15
1652155080000|2022-05-10 03:58:00|224.78|221.88|224.53|221.63|224.8|221.9|224.44|221.54|24
1652155090000|2022-05-10 03:58:10|224.51|221.61|224.61|221.71|224.66|221.76|224.42|221.52|23
1652155100000|2022-05-10 03:58:20|224.62|221.72|224.44|221.54|224.7|221.8|224.43|221.53|19
1652155110000|2022-05-10 03:58:30|224.43|221.53|224.44|221.54|224.57|221.67|224.4|221.5|24
1652155120000|2022-05-10 03:58:40|224.45|221.55|224.47|221.57|224.5|221.6|224.44|221.54|8
1652155130000|2022-05-10 03:58:50|224.46|221.56|224.41|221.51|224.46|221.56|224.4|221.5|9
1652155140000|2022-05-10 03:59:00|224.39|221.49|224.03|221.13|224.39|221.49|224.03|221.13|23
1652155150000|2022-05-10 03:59:10|224.01|221.11|223.97|221.07|224.01|221.11|223.88|220.98|23
1652155160000|2022-05-10 03:59:20|223.96|221.06|223.65|220.75|223.96|221.06|223.6|220.7|20
1652155170000|2022-05-10 03:59:30|223.69|220.79|223.59|220.69|223.75|220.85|223.59|220.69|30
1652155180000|2022-05-10 03:59:40|223.57|220.67|223.36|220.46|223.57|220.67|223.19|220.29|26
1652155190000|2022-05-10 03:59:50|223.38|220.48|223.18|220.28|223.38|220.48|223.14|220.24|30
1652155200000|2022-05-10 04:00:00|223.21|220.31|223.56|220.66|223.66|220.76|223.2|220.3|29
1652155210000|2022-05-10 04:00:10|223.59|220.69|223.16|220.26|223.6|220.7|223.13|220.23|19
1652155220000|2022-05-10 04:00:20|223.08|220.18|223.11|220.21|223.24|220.34|222.95|220.05|30
1652155230000|2022-05-10 04:00:30|223.1|220.2|223.26|220.36|223.26|220.36|222.88|219.98|26
1652155240000|2022-05-10 04:00:40|223.27|220.37|222.93|220.03|223.27|220.37|222.93|220.03|28
1652155250000|2022-05-10 04:00:50|222.92|220.02|223.28|220.38|223.34|220.44|222.92|220.02|24
1652155260000|2022-05-10 04:01:00|223.31|220.41|223.18|220.28|223.44|220.54|223.15|220.25|31
1652155270000|2022-05-10 04:01:10|223.14|220.24|223.21|220.31|223.21|220.31|223.03|220.13|25
1652155280000|2022-05-10 04:01:20|223.22|220.32|223.55|220.65|223.63|220.73|223.22|220.32|24
1652155290000|2022-05-10 04:01:30|223.56|220.66|223.7|220.8|223.7|220.8|223.56|220.66|19
1652155300000|2022-05-10 04:01:40|223.73|220.83|223.69|220.79|223.79|220.89|223.61|220.71|20
1652155310000|2022-05-10 04:01:50|223.67|220.77|223.83|220.93|223.83|220.93|223.63|220.73|15
1652155320000|2022-05-10 04:02:00|223.93|221.03|224.28|221.38|224.32|221.42|223.93|221.03|30
1652155330000|2022-05-10 04:02:10|224.29|221.39|224.23|221.33|224.29|221.39|224.1|221.2|23
1652155340000|2022-05-10 04:02:20|224.2|221.3|224.27|221.37|224.36|221.46|224.2|221.3|23
1652155350000|2022-05-10 04:02:30|224.26|221.36|224.4|221.5|224.5|221.6|224.26|221.36|18
1652155360000|2022-05-10 04:02:40|224.39|221.49|224.8|221.9|224.8|221.9|224.39|221.49|30
1652155370000|2022-05-10 04:02:50|224.78|221.88|224.75|221.85|224.93|222.03|224.69|221.79|28
1652155380000|2022-05-10 04:03:00|224.77|221.87|224.83|221.93|224.83|221.93|224.63|221.73|28
1652155390000|2022-05-10 04:03:10|224.85|221.95|224.61|221.71|224.9|222|224.56|221.66|25
1652155400000|2022-05-10 04:03:20|224.62|221.72|224.71|221.81|224.72|221.82|224.62|221.72|22
1652155410000|2022-05-10 04:03:30|224.7|221.8|224.54|221.64|224.72|221.82|224.54|221.64|18
1652155420000|2022-05-10 04:03:40|224.55|221.65|224.57|221.67|224.62|221.72|224.54|221.64|18
1652155430000|2022-05-10 04:03:50|224.58|221.68|224.45|221.55|224.61|221.71|224.45|221.55|11
1652155440000|2022-05-10 04:04:00|224.5|221.6|224.86|221.96|224.89|221.99|224.49|221.59|27
1652155450000|2022-05-10 04:04:10|224.88|221.98|224.79|221.89|224.88|221.98|224.76|221.86|23
1652155460000|2022-05-10 04:04:20|224.85|221.95|224.93|222.03|224.95|222.05|224.83|221.93|20
1652155470000|2022-05-10 04:04:30|224.94|222.04|225.05|222.15|225.05|222.15|224.85|221.95|21
1652155480000|2022-05-10 04:04:40|225.09|222.19|225.05|222.15|225.15|222.25|225|222.1|11
1652155490000|2022-05-10 04:04:50|225|222.1|224.79|221.89|225|222.1|224.67|221.77|27
1652155500000|2022-05-10 04:05:00|224.83|221.93|224.98|222.08|225.12|222.22|224.83|221.93|14
1652155510000|2022-05-10 04:05:10|224.95|222.05|224.91|222.01|225.02|222.12|224.86|221.96|5
1652155520000|2022-05-10 04:05:20|224.93|222.03|224.47|221.57|224.98|222.08|224.47|221.57|17
1652155530000|2022-05-10 04:05:30|224.48|221.58|224.44|221.54|224.48|221.58|224.44|221.54|3
1652155540000|2022-05-10 04:05:40|224.45|221.55|224.45|221.55|224.46|221.56|224.36|221.46|7
1652155550000|2022-05-10 04:05:50|224.49|221.59|224.55|221.65|224.57|221.67|224.4|221.5|20
1652155560000|2022-05-10 04:06:00|224.59|221.69|224.64|221.74|224.64|221.74|224.59|221.69|3
1652155570000|2022-05-10 04:06:10|224.67|221.77|224.93|222.03|224.93|222.03|224.66|221.76|17
1652155580000|2022-05-10 04:06:20|224.92|222.02|225.33|222.43|225.33|222.43|224.84|221.94|14
1652155590000|2022-05-10 04:06:30|225.35|222.45|225.49|222.59|225.49|222.59|225.35|222.45|9
1652155600000|2022-05-10 04:06:40|225.48|222.58|225.42|222.52|225.52|222.62|225.29|222.39|12
1652155610000|2022-05-10 04:06:50|225.38|222.48|225.59|222.69|225.64|222.74|225.38|222.48|16
1652155620000|2022-05-10 04:07:00|225.58|222.68|225.53|222.63|225.75|222.85|225.53|222.63|15
1652155630000|2022-05-10 04:07:10|225.49|222.59|225.34|222.44|225.54|222.64|225.29|222.39|11
1652155640000|2022-05-10 04:07:20|225.38|222.48|225.56|222.66|225.69|222.79|225.38|222.48|17
1652155650000|2022-05-10 04:07:30|225.52|222.62|225.47|222.57|225.68|222.78|225.34|222.44|17
1652155670000|2022-05-10 04:07:50|225.41|222.51|225.28|222.38|225.41|222.51|225.22|222.32|5
1652155680000|2022-05-10 04:08:00|225.22|222.32|225.37|222.47|225.5|222.6|225.22|222.32|21
1652155690000|2022-05-10 04:08:10|225.38|222.48|225.39|222.49|225.39|222.49|225.38|222.48|2
1652155720000|2022-05-10 04:08:40|225.45|222.55|225.55|222.65|225.55|222.65|225.45|222.55|3
1652155730000|2022-05-10 04:08:50|225.54|222.64|226.05|223.15|226.11|223.21|225.49|222.59|16
1652155740000|2022-05-10 04:09:00|226.15|223.25|226.18|223.28|226.21|223.31|226.15|223.25|9
1652155750000|2022-05-10 04:09:10|226.17|223.27|226.77|223.87|226.77|223.87|226.17|223.27|21
1652155760000|2022-05-10 04:09:20|226.75|223.85|226.38|223.48|226.75|223.85|226.31|223.41|21
1652155770000|2022-05-10 04:09:30|226.45|223.55|226.58|223.68|226.72|223.82|226.24|223.34|22
1652155780000|2022-05-10 04:09:40|226.57|223.67|226.62|223.72|226.64|223.74|226.53|223.63|15
1652155790000|2022-05-10 04:09:50|226.63|223.73|226.62|223.72|226.64|223.74|226.6|223.7|11
1652155800000|2022-05-10 04:10:00|226.63|223.73|226.75|223.85|226.82|223.92|226.63|223.73|13
1652155810000|2022-05-10 04:10:10|226.74|223.84|226.62|223.72|226.78|223.88|226.53|223.63|18
1652155820000|2022-05-10 04:10:20|226.59|223.69|226.59|223.69|226.62|223.72|226.54|223.64|6
1652155830000|2022-05-10 04:10:30|226.53|223.63|226.58|223.68|226.59|223.69|226.52|223.62|7
1652155840000|2022-05-10 04:10:40|226.55|223.65|226.61|223.71|226.66|223.76|226.55|223.65|8
1652155860000|2022-05-10 04:11:00|226.56|223.66|226.68|223.78|226.68|223.78|226.56|223.66|11
1652155870000|2022-05-10 04:11:10|226.62|223.72|226.68|223.78|226.68|223.78|226.62|223.72|2
1652155880000|2022-05-10 04:11:20|226.63|223.73|226.68|223.78|226.68|223.78|226.63|223.73|4
1652155890000|2022-05-10 04:11:30|226.69|223.79|226.8|223.9|226.9|224|226.69|223.79|14
1652155900000|2022-05-10 04:11:40|226.79|223.89|226.7|223.8|226.8|223.9|226.7|223.8|7
1652155910000|2022-05-10 04:11:50|226.67|223.77|226.57|223.67|226.67|223.77|226.5|223.6|11
1652155920000|2022-05-10 04:12:00|226.55|223.65|226.56|223.66|226.76|223.86|226.52|223.62|17
1652155930000|2022-05-10 04:12:10|226.63|223.73|226.67|223.77|226.67|223.77|226.63|223.73|3
1652155940000|2022-05-10 04:12:20|226.64|223.74|226.4|223.5|226.66|223.76|226.4|223.5|24
1652155950000|2022-05-10 04:12:30|226.39|223.49|226.55|223.65|226.58|223.68|226.36|223.46|23
1652155960000|2022-05-10 04:12:40|226.56|223.66|226.11|223.21|226.56|223.66|226.11|223.21|26
1652155970000|2022-05-10 04:12:50|226.1|223.2|226.39|223.49|226.39|223.49|226.1|223.2|15
1652155980000|2022-05-10 04:13:00|226.38|223.48|226.2|223.3|226.38|223.48|226.19|223.29|8
1652155990000|2022-05-10 04:13:10|226.15|223.25|226.38|223.48|226.38|223.48|226.14|223.24|21
1652156000000|2022-05-10 04:13:20|226.35|223.45|226.18|223.28|226.41|223.51|226.18|223.28|13
1652156010000|2022-05-10 04:13:30|226.17|223.27|226.16|223.26|226.25|223.35|226.16|223.26|12
1652156020000|2022-05-10 04:13:40|226.13|223.23|225.6|222.7|226.13|223.23|225.6|222.7|29
1652156030000|2022-05-10 04:13:50|225.61|222.71|225.82|222.92|225.83|222.93|225.6|222.7|20
1652156040000|2022-05-10 04:14:00|225.81|222.91|225.99|223.09|226|223.1|225.77|222.87|21
1652156050000|2022-05-10 04:14:10|226.01|223.11|226.1|223.2|226.31|223.41|226.01|223.11|14
1652156060000|2022-05-10 04:14:20|226.09|223.19|226.23|223.33|226.23|223.33|226.05|223.15|15
1652156070000|2022-05-10 04:14:30|226.28|223.38|226.35|223.45|226.38|223.48|226.28|223.38|21
1652156080000|2022-05-10 04:14:40|226.36|223.46|226.49|223.59|226.54|223.64|226.35|223.45|24
1652156090000|2022-05-10 04:14:50|226.5|223.6|226.25|223.35|226.5|223.6|226.18|223.28|26
1652156100000|2022-05-10 04:15:00|226.26|223.36|226.27|223.37|226.28|223.38|226.15|223.25|19
1652156110000|2022-05-10 04:15:10|226.21|223.31|226.28|223.38|226.28|223.38|226.13|223.23|20
1652156120000|2022-05-10 04:15:20|226.27|223.37|226.73|223.83|226.73|223.83|226.27|223.37|23
1652156130000|2022-05-10 04:15:30|226.74|223.84|227.1|224.2|227.15|224.25|226.74|223.84|29
1652156140000|2022-05-10 04:15:40|227.17|224.27|227.1|224.2|227.21|224.31|227.03|224.13|26
1652156150000|2022-05-10 04:15:50|227.09|224.19|227.02|224.12|227.11|224.21|226.9|224|26
1652156160000|2022-05-10 04:16:00|227.04|224.14|226.87|223.97|227.08|224.18|226.86|223.96|23
1652156170000|2022-05-10 04:16:10|226.85|223.95|227|224.1|227|224.1|226.74|223.84|26
1652156180000|2022-05-10 04:16:20|226.99|224.09|226.98|224.08|227.07|224.17|226.94|224.04|20
1652156190000|2022-05-10 04:16:30|227.03|224.13|227.17|224.27|227.19|224.29|227.03|224.13|11
1652156200000|2022-05-10 04:16:40|227.16|224.26|227.24|224.34|227.26|224.36|227.16|224.26|18
1652156210000|2022-05-10 04:16:50|227.28|224.38|227.39|224.49|227.39|224.49|227.24|224.34|14
1652156220000|2022-05-10 04:17:00|227.33|224.43|227.75|224.85|227.77|224.87|227.33|224.43|31
1652156230000|2022-05-10 04:17:10|227.72|224.82|227.82|224.92|228.18|225.28|227.71|224.81|30
1652156240000|2022-05-10 04:17:20|227.88|224.98|228.09|225.19|228.09|225.19|227.88|224.98|22
1652156250000|2022-05-10 04:17:30|228.12|225.22|227.76|224.86|228.17|225.27|227.76|224.86|31
1652156260000|2022-05-10 04:17:40|227.77|224.87|227.78|224.88|227.81|224.91|227.75|224.85|20
1652156270000|2022-05-10 04:17:50|227.79|224.89|227.69|224.79|227.81|224.91|227.68|224.78|20
1652156280000|2022-05-10 04:18:00|227.68|224.78|227.66|224.76|227.82|224.92|227.66|224.76|21
1652156290000|2022-05-10 04:18:10|227.65|224.75|227.56|224.66|227.67|224.77|227.55|224.65|19
1652156300000|2022-05-10 04:18:20|227.55|224.65|227.61|224.71|227.66|224.76|227.49|224.59|27
1652156310000|2022-05-10 04:18:30|227.59|224.69|227.36|224.46|227.59|224.69|227.36|224.46|23
1652156320000|2022-05-10 04:18:40|227.37|224.47|227.67|224.77|227.68|224.78|227.37|224.47|25
1652156330000|2022-05-10 04:18:50|227.68|224.78|227.77|224.87|227.82|224.92|227.68|224.78|23
1652156340000|2022-05-10 04:19:00|227.76|224.86|227.61|224.71|227.76|224.86|227.55|224.65|33
1652156350000|2022-05-10 04:19:10|227.6|224.7|227.54|224.64|227.6|224.7|227.32|224.42|28
1652156360000|2022-05-10 04:19:20|227.59|224.69|227.76|224.86|227.76|224.86|227.58|224.68|25
1652156370000|2022-05-10 04:19:30|227.78|224.88|227.97|225.07|228.05|225.15|227.78|224.88|24
1652156380000|2022-05-10 04:19:40|227.99|225.09|228.03|225.13|228.07|225.17|227.96|225.06|13
1652156390000|2022-05-10 04:19:50|228.04|225.14|228.44|225.54|228.44|225.54|228.03|225.13|22
1652156400000|2022-05-10 04:20:00|228.43|225.53|228.37|225.47|228.67|225.77|228.27|225.37|32
1652156410000|2022-05-10 04:20:10|228.38|225.48|228.38|225.48|228.58|225.68|228.38|225.48|24
1652156420000|2022-05-10 04:20:20|228.36|225.46|228.18|225.28|228.38|225.48|228.15|225.25|24
1652156430000|2022-05-10 04:20:30|228.19|225.29|228.32|225.42|228.32|225.42|228.18|225.28|22
1652156440000|2022-05-10 04:20:40|228.35|225.45|228.38|225.48|228.38|225.48|228.28|225.38|22
1652156450000|2022-05-10 04:20:50|228.37|225.47|228.31|225.41|228.41|225.51|228.3|225.4|23
1652156460000|2022-05-10 04:21:00|228.3|225.4|228.53|225.63|228.53|225.63|228.3|225.4|26
1652156470000|2022-05-10 04:21:10|228.54|225.64|228.95|226.05|229.13|226.23|228.54|225.64|29
1652156480000|2022-05-10 04:21:20|228.96|226.06|229.07|226.17|229.07|226.17|228.79|225.89|24
1652156490000|2022-05-10 04:21:30|229.06|226.16|229.09|226.19|229.17|226.27|229.03|226.13|29
1652156500000|2022-05-10 04:21:40|229.07|226.17|229.17|226.27|229.21|226.31|229.07|226.17|20
1652156510000|2022-05-10 04:21:50|229.12|226.22|228.85|225.95|229.15|226.25|228.78|225.88|30
1652156520000|2022-05-10 04:22:00|228.86|225.96|228.83|225.93|228.89|225.99|228.77|225.87|25
1652156530000|2022-05-10 04:22:10|228.81|225.91|228.87|225.97|228.89|225.99|228.8|225.9|18
1652156540000|2022-05-10 04:22:20|228.86|225.96|229.23|226.33|229.23|226.33|228.86|225.96|22
1652156550000|2022-05-10 04:22:30|229.21|226.31|228.98|226.08|229.28|226.38|228.97|226.07|33
1652156560000|2022-05-10 04:22:40|228.99|226.09|229.13|226.23|229.18|226.28|228.97|226.07|21
1652156570000|2022-05-10 04:22:50|229.11|226.21|229.37|226.47|229.37|226.47|229.11|226.21|18
1652156580000|2022-05-10 04:23:00|229.41|226.51|229.12|226.22|229.45|226.55|229.08|226.18|31
1652156590000|2022-05-10 04:23:10|229.1|226.2|229.44|226.54|229.44|226.54|229.09|226.19|28
1652156600000|2022-05-10 04:23:20|229.43|226.53|229.49|226.59|229.69|226.79|229.4|226.5|26
1652156610000|2022-05-10 04:23:30|229.5|226.6|229.52|226.62|229.71|226.81|229.5|226.6|32
1652156620000|2022-05-10 04:23:40|229.59|226.69|229.52|226.62|229.63|226.73|229.43|226.53|21
1652156630000|2022-05-10 04:23:50|229.51|226.61|229.78|226.88|229.85|226.95|229.51|226.61|29
1652156640000|2022-05-10 04:24:00|229.79|226.89|229.63|226.73|229.79|226.89|229.59|226.69|24
1652156650000|2022-05-10 04:24:10|229.64|226.74|229.65|226.75|229.66|226.76|229.57|226.67|17
1652156660000|2022-05-10 04:24:20|229.66|226.76|229.66|226.76|229.68|226.78|229.65|226.75|13
1652156670000|2022-05-10 04:24:30|229.64|226.74|229.68|226.78|229.8|226.9|229.61|226.71|27
1652156680000|2022-05-10 04:24:40|229.69|226.79|229.58|226.68|229.75|226.85|229.56|226.66|22
1652156690000|2022-05-10 04:24:50|229.52|226.62|229.49|226.59|229.52|226.62|229.44|226.54|23
1652156700000|2022-05-10 04:25:00|229.47|226.57|229.33|226.43|229.47|226.57|229.33|226.43|20
1652156710000|2022-05-10 04:25:10|229.34|226.44|229.34|226.44|229.43|226.53|229.3|226.4|30
1652156720000|2022-05-10 04:25:20|229.32|226.42|229.39|226.49|229.4|226.5|229.19|226.29|28
1652156730000|2022-05-10 04:25:30|229.4|226.5|229.79|226.89|229.79|226.89|229.4|226.5|25
1652156740000|2022-05-10 04:25:40|229.81|226.91|229.81|226.91|229.84|226.94|229.77|226.87|24
1652156750000|2022-05-10 04:25:50|229.77|226.87|230.01|227.11|230.04|227.14|229.7|226.8|30
1652156760000|2022-05-10 04:26:00|230.08|227.18|230.12|227.22|230.14|227.24|230.02|227.12|26
1652156770000|2022-05-10 04:26:10|230.11|227.21|230.27|227.37|230.27|227.37|230.11|227.21|25
1652156780000|2022-05-10 04:26:20|230.26|227.36|230.33|227.43|230.33|227.43|230.2|227.3|17
1652156790000|2022-05-10 04:26:30|230.35|227.45|230.42|227.52|230.44|227.54|230.35|227.45|15
1652156800000|2022-05-10 04:26:40|230.44|227.54|230.28|227.38|230.45|227.55|230.26|227.36|15
1652156810000|2022-05-10 04:26:50|230.27|227.37|230.35|227.45|230.41|227.51|230.26|227.36|18
1652156820000|2022-05-10 04:27:00|230.36|227.46|230.37|227.47|230.45|227.55|230.31|227.41|20
1652156830000|2022-05-10 04:27:10|230.36|227.46|230.37|227.47|230.41|227.51|230.3|227.4|25
1652156840000|2022-05-10 04:27:20|230.35|227.45|230.45|227.55|230.46|227.56|230.23|227.33|30
1652156850000|2022-05-10 04:27:30|230.48|227.58|230.57|227.67|230.58|227.68|230.47|227.57|22
1652156860000|2022-05-10 04:27:40|230.58|227.68|230.53|227.63|230.58|227.68|230.51|227.61|10
1652156870000|2022-05-10 04:27:50|230.55|227.65|230.54|227.64|230.58|227.68|230.54|227.64|16
1652156880000|2022-05-10 04:28:00|230.5|227.6|230.4|227.5|230.51|227.61|230.4|227.5|23
1652156890000|2022-05-10 04:28:10|230.41|227.51|230.29|227.39|230.41|227.51|230.25|227.35|20
1652156900000|2022-05-10 04:28:20|230.28|227.38|230.36|227.46|230.38|227.48|230.25|227.35|16
1652156910000|2022-05-10 04:28:30|230.35|227.45|230.33|227.43|230.35|227.45|230.28|227.38|13
1652156920000|2022-05-10 04:28:40|230.34|227.44|230.51|227.61|230.51|227.61|230.33|227.43|15
1652156930000|2022-05-10 04:28:50|230.53|227.63|230.58|227.68|230.58|227.68|230.52|227.62|11
1652156940000|2022-05-10 04:29:00|230.57|227.67|230.68|227.78|230.77|227.87|230.52|227.62|19
1652156950000|2022-05-10 04:29:10|230.7|227.8|230.51|227.61|230.79|227.89|230.51|227.61|25
1652156960000|2022-05-10 04:29:20|230.52|227.62|230.46|227.56|230.53|227.63|230.33|227.43|28
1652156970000|2022-05-10 04:29:30|230.48|227.58|230.53|227.63|230.58|227.68|230.46|227.56|23
1652156980000|2022-05-10 04:29:40|230.55|227.65|230.55|227.65|230.58|227.68|230.5|227.6|20
1652156990000|2022-05-10 04:29:50|230.56|227.66|230.63|227.73|230.68|227.78|230.53|227.63|19
1652157000000|2022-05-10 04:30:00|230.62|227.72|230.36|227.46|230.63|227.73|230.28|227.38|32
1652157010000|2022-05-10 04:30:10|230.35|227.45|230.37|227.47|230.51|227.61|230.35|227.45|25
1652157020000|2022-05-10 04:30:20|230.36|227.46|230.39|227.49|230.4|227.5|230.28|227.38|21
1652157030000|2022-05-10 04:30:30|230.43|227.53|230.56|227.66|230.56|227.66|230.38|227.48|19
1652157040000|2022-05-10 04:30:40|230.55|227.65|230.85|227.95|230.85|227.95|230.54|227.64|20
1652157050000|2022-05-10 04:30:50|230.87|227.97|230.93|228.03|230.94|228.04|230.86|227.96|17
1652157060000|2022-05-10 04:31:00|230.97|228.07|230.9|228|231.05|228.15|230.88|227.98|21
1652157070000|2022-05-10 04:31:10|230.89|227.99|231.04|228.14|231.07|228.17|230.89|227.99|19
1652157080000|2022-05-10 04:31:20|231.08|228.18|231.18|228.28|231.26|228.36|231.05|228.15|18
1652157090000|2022-05-10 04:31:30|231.19|228.29|231.32|228.42|231.4|228.5|231.18|228.28|26
1652157100000|2022-05-10 04:31:40|231.28|228.38|231.16|228.26|231.28|228.38|231.08|228.18|23
1652157110000|2022-05-10 04:31:50|231.15|228.25|231.01|228.11|231.16|228.26|231.01|228.11|22
1652157120000|2022-05-10 04:32:00|231|228.1|230.76|227.86|231|228.1|230.76|227.86|28
1652157130000|2022-05-10 04:32:10|230.74|227.84|230.4|227.5|230.8|227.9|230.39|227.49|25
1652157140000|2022-05-10 04:32:20|230.36|227.46|230.43|227.53|230.43|227.53|230.25|227.35|26
1652157150000|2022-05-10 04:32:30|230.42|227.52|230.63|227.73|230.65|227.75|230.42|227.52|23
1652157160000|2022-05-10 04:32:40|230.64|227.74|230.53|227.63|230.68|227.78|230.53|227.63|20
1652157170000|2022-05-10 04:32:50|230.52|227.62|230.47|227.57|230.52|227.62|230.42|227.52|25
1652157180000|2022-05-10 04:33:00|230.5|227.6|230.55|227.65|230.56|227.66|230.32|227.42|29
1652157190000|2022-05-10 04:33:10|230.56|227.66|230.69|227.79|230.73|227.83|230.56|227.66|21
1652157200000|2022-05-10 04:33:20|230.7|227.8|230.93|228.03|230.93|228.03|230.7|227.8|21
1652157210000|2022-05-10 04:33:30|230.92|228.02|231.14|228.24|231.14|228.24|230.92|228.02|23
1652157220000|2022-05-10 04:33:40|231.15|228.25|231.45|228.55|231.45|228.55|231.15|228.25|28
1652157230000|2022-05-10 04:33:50|231.44|228.54|231.44|228.54|231.52|228.62|231.42|228.52|23
1652157240000|2022-05-10 04:34:00|231.43|228.53|231.79|228.89|231.97|229.07|231.43|228.53|32
1652157250000|2022-05-10 04:34:10|231.8|228.9|231.71|228.81|231.9|229|231.61|228.71|32
1652157260000|2022-05-10 04:34:20|231.72|228.82|232.01|229.11|232.04|229.14|231.72|228.82|32
1652157270000|2022-05-10 04:34:30|232|229.1|231.99|229.09|232.19|229.29|231.92|229.02|30
1652157280000|2022-05-10 04:34:40|231.96|229.06|231.96|229.06|231.96|229.06|231.86|228.96|16
1652157290000|2022-05-10 04:34:50|231.99|229.09|231.85|228.95|231.99|229.09|231.84|228.94|19
1652157300000|2022-05-10 04:35:00|231.84|228.94|231.58|228.68|231.85|228.95|231.56|228.66|23
1652157310000|2022-05-10 04:35:10|231.63|228.73|231.51|228.61|231.72|228.82|231.51|228.61|26
1652157320000|2022-05-10 04:35:20|231.52|228.62|231.79|228.89|231.8|228.9|231.52|228.62|29
1652157330000|2022-05-10 04:35:30|231.8|228.9|231.99|229.09|231.99|229.09|231.8|228.9|14
1652157340000|2022-05-10 04:35:40|232.01|229.11|232.15|229.25|232.21|229.31|231.99|229.09|17
1652157350000|2022-05-10 04:35:50|232.14|229.24|232.49|229.59|232.49|229.59|232.14|229.24|29
1652157360000|2022-05-10 04:36:00|232.52|229.62|232.39|229.49|232.75|229.85|232.38|229.48|27
1652157370000|2022-05-10 04:36:10|232.38|229.48|232.57|229.67|232.57|229.67|232.29|229.39|22
1652157380000|2022-05-10 04:36:20|232.55|229.65|232.43|229.53|232.55|229.65|232.43|229.53|17
1652157390000|2022-05-10 04:36:30|232.44|229.54|232.53|229.63|232.53|229.63|232.42|229.52|15
1652157400000|2022-05-10 04:36:40|232.54|229.64|232.44|229.54|232.54|229.64|232.38|229.48|23
1652157410000|2022-05-10 04:36:50|232.43|229.53|232.48|229.58|232.59|229.69|232.43|229.53|21
1652157420000|2022-05-10 04:37:00|232.49|229.59|232.47|229.57|232.51|229.61|232.34|229.44|19
1652157430000|2022-05-10 04:37:10|232.5|229.6|232.59|229.69|232.59|229.69|232.48|229.58|17
1652157440000|2022-05-10 04:37:20|232.6|229.7|232.88|229.98|232.88|229.98|232.58|229.68|25
1652157450000|2022-05-10 04:37:30|232.85|229.95|233.06|230.16|233.06|230.16|232.85|229.95|27
1652157460000|2022-05-10 04:37:40|233.1|230.2|232.9|230|233.24|230.34|232.88|229.98|33
1652157470000|2022-05-10 04:37:50|232.88|229.98|232.87|229.97|232.93|230.03|232.8|229.9|23
1652157480000|2022-05-10 04:38:00|232.94|230.04|233.07|230.17|233.26|230.36|232.94|230.04|29
1652157490000|2022-05-10 04:38:10|233.06|230.16|233.09|230.19|233.21|230.31|233.05|230.15|22
1652157500000|2022-05-10 04:38:20|233.12|230.22|233.35|230.45|233.35|230.45|233.1|230.2|26
1652157510000|2022-05-10 04:38:30|233.26|230.36|233.85|230.95|233.85|230.95|233.26|230.36|23
1652157520000|2022-05-10 04:38:40|233.8|230.9|233.85|230.95|233.87|230.97|233.8|230.9|12
1652157530000|2022-05-10 04:38:50|233.88|230.98|234.29|231.39|234.32|231.42|233.88|230.98|25
1652157540000|2022-05-10 04:39:00|234.28|231.38|233.97|231.07|234.32|231.42|233.94|231.04|25
1652157550000|2022-05-10 04:39:10|233.96|231.06|234.04|231.14|234.07|231.17|233.87|230.97|24
1652157560000|2022-05-10 04:39:20|234.05|231.15|234.05|231.15|234.09|231.19|234.03|231.13|14
1652157570000|2022-05-10 04:39:30|234|231.1|233.92|231.02|234|231.1|233.87|230.97|24
1652157580000|2022-05-10 04:39:40|233.94|231.04|234.21|231.31|234.22|231.32|233.92|231.02|28
1652157590000|2022-05-10 04:39:50|234.2|231.3|234.18|231.28|234.31|231.41|234.18|231.28|26
1652157600000|2022-05-10 04:40:00|234.19|231.29|234.11|231.21|234.19|231.29|234.07|231.17|27
1652157610000|2022-05-10 04:40:10|234.05|231.15|233.95|231.05|234.13|231.23|233.86|230.96|30
1652157620000|2022-05-10 04:40:20|233.94|231.04|233.99|231.09|233.99|231.09|233.89|230.99|17
1652157630000|2022-05-10 04:40:30|233.98|231.08|234.13|231.23|234.14|231.24|233.9|231|24
1652157640000|2022-05-10 04:40:40|234.12|231.22|234.29|231.39|234.29|231.39|234.12|231.22|16
1652157650000|2022-05-10 04:40:50|234.3|231.4|234.31|231.41|234.31|231.41|234.18|231.28|23
1652157660000|2022-05-10 04:41:00|234.32|231.42|234.29|231.39|234.36|231.46|234.25|231.35|21
1652157670000|2022-05-10 04:41:10|234.28|231.38|234.84|231.94|234.86|231.96|234.26|231.36|30
1652157680000|2022-05-10 04:41:20|234.85|231.95|235.31|232.41|235.32|232.42|234.82|231.92|26
1652157690000|2022-05-10 04:41:30|235.28|232.38|235.41|232.51|235.44|232.54|235.28|232.38|24
1652157700000|2022-05-10 04:41:40|235.46|232.56|234.93|232.03|235.49|232.59|234.9|232|31
1652157710000|2022-05-10 04:41:50|234.98|232.08|235.05|232.15|235.17|232.27|234.9|232|33
1652157720000|2022-05-10 04:42:00|235.03|232.13|234.85|231.95|235.06|232.16|234.83|231.93|34
1652157730000|2022-05-10 04:42:10|234.84|231.94|234.29|231.39|234.84|231.94|234.29|231.39|29
1652157740000|2022-05-10 04:42:20|234.26|231.36|234.18|231.28|234.26|231.36|234.06|231.16|18
1652157750000|2022-05-10 04:42:30|234.19|231.29|234.34|231.44|234.36|231.46|234.11|231.21|25
1652157760000|2022-05-10 04:42:40|234.33|231.43|234.42|231.52|234.42|231.52|234.19|231.29|20
1652157770000|2022-05-10 04:42:50|234.44|231.54|234.47|231.57|234.51|231.61|234.44|231.54|19
1652157780000|2022-05-10 04:43:00|234.48|231.58|234.39|231.49|234.78|231.88|234.39|231.49|34
1652157790000|2022-05-10 04:43:10|234.4|231.5|234.23|231.33|234.55|231.65|234.23|231.33|25
1652157800000|2022-05-10 04:43:20|234.22|231.32|234.12|231.22|234.22|231.32|234.1|231.2|22
1652157810000|2022-05-10 04:43:30|234.11|231.21|233.95|231.05|234.14|231.24|233.87|230.97|30
1652157820000|2022-05-10 04:43:40|233.96|231.06|234.29|231.39|234.3|231.4|233.96|231.06|26
1652157830000|2022-05-10 04:43:50|234.25|231.35|234.44|231.54|234.44|231.54|234.22|231.32|19
1652157840000|2022-05-10 04:44:00|234.45|231.55|234.58|231.68|234.59|231.69|234.45|231.55|20
1652157850000|2022-05-10 04:44:10|234.59|231.69|234.59|231.69|234.69|231.79|234.58|231.68|24
1652157860000|2022-05-10 04:44:20|234.64|231.74|234.41|231.51|234.69|231.79|234.23|231.33|34
1652157870000|2022-05-10 04:44:30|234.44|231.54|234.44|231.54|234.5|231.6|234.35|231.45|22
1652157880000|2022-05-10 04:44:40|234.45|231.55|234.45|231.55|234.46|231.56|234.41|231.51|21
1652157890000|2022-05-10 04:44:50|234.47|231.57|234.57|231.67|234.6|231.7|234.47|231.57|26
1652157900000|2022-05-10 04:45:00|234.58|231.68|234.31|231.41|234.58|231.68|234.31|231.41|27
1652157910000|2022-05-10 04:45:10|234.3|231.4|234.23|231.33|234.34|231.44|234.21|231.31|20
1652157920000|2022-05-10 04:45:20|234.25|231.35|234.15|231.25|234.25|231.35|233.99|231.09|24
1652157930000|2022-05-10 04:45:30|234.14|231.24|234.01|231.11|234.19|231.29|234.01|231.11|18
1652157940000|2022-05-10 04:45:40|234|231.1|234.01|231.11|234.13|231.23|233.98|231.08|19
1652157950000|2022-05-10 04:45:50|234|231.1|234.27|231.37|234.27|231.37|233.99|231.09|14
1652157960000|2022-05-10 04:46:00|234.29|231.39|234.58|231.68|234.66|231.76|234.29|231.39|27
1652157970000|2022-05-10 04:46:10|234.59|231.69|234.32|231.42|234.59|231.69|234.3|231.4|30
1652157980000|2022-05-10 04:46:20|234.3|231.4|234.43|231.53|234.5|231.6|234.29|231.39|22
1652157990000|2022-05-10 04:46:30|234.44|231.54|234.76|231.86|234.76|231.86|234.44|231.54|19
1652158000000|2022-05-10 04:46:40|234.79|231.89|234.87|231.97|234.89|231.99|234.79|231.89|23
1652158010000|2022-05-10 04:46:50|234.88|231.98|235.17|232.27|235.17|232.27|234.88|231.98|24
1652158020000|2022-05-10 04:47:00|235.19|232.29|235.26|232.36|235.26|232.36|235.1|232.2|25
1652158030000|2022-05-10 04:47:10|235.27|232.37|234.93|232.03|235.27|232.37|234.89|231.99|29
1652158040000|2022-05-10 04:47:20|234.94|232.04|234.93|232.03|234.95|232.05|234.76|231.86|21
1652158050000|2022-05-10 04:47:30|234.94|232.04|234.79|231.89|234.94|232.04|234.79|231.89|25
1652158060000|2022-05-10 04:47:40|234.8|231.9|234.71|231.81|234.86|231.96|234.71|231.81|19
1652158070000|2022-05-10 04:47:50|234.72|231.82|234.78|231.88|234.82|231.92|234.71|231.81|21
1652158080000|2022-05-10 04:48:00|234.8|231.9|235.06|232.16|235.06|232.16|234.66|231.76|30
1652158090000|2022-05-10 04:48:10|235.07|232.17|235.54|232.64|235.54|232.64|235.02|232.12|30
1652158100000|2022-05-10 04:48:20|235.56|232.66|235.33|232.43|235.58|232.68|235.16|232.26|30
1652158110000|2022-05-10 04:48:30|235.35|232.45|235.35|232.45|235.45|232.55|235.3|232.4|20
1652158120000|2022-05-10 04:48:40|235.33|232.43|235.44|232.54|235.49|232.59|235.32|232.42|22
1652158130000|2022-05-10 04:48:50|235.45|232.55|235.47|232.57|235.54|232.64|235.34|232.44|28
1652158140000|2022-05-10 04:49:00|235.51|232.61|235.41|232.51|235.51|232.61|235.29|232.39|23
1652158150000|2022-05-10 04:49:10|235.43|232.53|235.4|232.5|235.57|232.67|235.39|232.49|27
1652158160000|2022-05-10 04:49:20|235.39|232.49|235.53|232.63|235.74|232.84|235.37|232.47|22
1652158170000|2022-05-10 04:49:30|235.52|232.62|235.55|232.65|235.55|232.65|235.49|232.59|21
1652158180000|2022-05-10 04:49:40|235.54|232.64|235.72|232.82|235.72|232.82|235.53|232.63|28
1652158190000|2022-05-10 04:49:50|235.7|232.8|235.87|232.97|235.87|232.97|235.69|232.79|13
1652158200000|2022-05-10 04:50:00|235.89|232.99|236.09|233.19|236.09|233.19|235.68|232.78|28
1652158210000|2022-05-10 04:50:10|236.11|233.21|236.22|233.32|236.22|233.32|235.89|232.99|27
1652158220000|2022-05-10 04:50:20|236.29|233.39|236.15|233.25|236.34|233.44|236.05|233.15|25
1652158230000|2022-05-10 04:50:30|236.16|233.26|236.17|233.27|236.22|233.32|236.1|233.2|24
1652158240000|2022-05-10 04:50:40|236.22|233.32|236.08|233.18|236.22|233.32|235.89|232.99|24
1652158250000|2022-05-10 04:50:50|236.06|233.16|236.16|233.26|236.18|233.28|236.06|233.16|27
1652158260000|2022-05-10 04:51:00|236.17|233.27|236.25|233.35|236.26|233.36|236.16|233.26|11
1652158270000|2022-05-10 04:51:10|236.28|233.38|236.26|233.36|236.28|233.38|236.15|233.25|15
1652158280000|2022-05-10 04:51:20|236.25|233.35|236.89|233.99|236.89|233.99|236.25|233.35|25
1652158290000|2022-05-10 04:51:30|236.9|234|237.81|234.91|238.29|235.39|236.9|234|37
1652158300000|2022-05-10 04:51:40|237.77|234.87|237.93|235.03|237.99|235.09|237.15|234.25|32
1652158310000|2022-05-10 04:51:50|237.92|235.02|237.89|234.99|238.09|235.19|237.82|234.92|29
1652158320000|2022-05-10 04:52:00|237.86|234.96|237.86|234.96|237.91|235.01|237.61|234.71|24
1652158330000|2022-05-10 04:52:10|237.9|235|238.06|235.16|238.06|235.16|237.88|234.98|27
1652158340000|2022-05-10 04:52:20|238.12|235.22|238.15|235.25|238.33|235.43|238.05|235.15|29
1652158350000|2022-05-10 04:52:30|238.14|235.24|238.23|235.33|238.32|235.42|238.04|235.14|23
1652158360000|2022-05-10 04:52:40|238.25|235.35|238.03|235.13|238.43|235.53|238.03|235.13|21
1652158370000|2022-05-10 04:52:50|238.04|235.14|237.72|234.82|238.07|235.17|237.72|234.82|23
1652158380000|2022-05-10 04:53:00|237.71|234.81|237.16|234.26|237.71|234.81|237.05|234.15|36
1652158390000|2022-05-10 04:53:10|237.2|234.3|237.53|234.63|237.63|234.73|237.2|234.3|28
1652158400000|2022-05-10 04:53:20|237.5|234.6|237.09|234.19|237.51|234.61|237.09|234.19|25
1652158410000|2022-05-10 04:53:30|237.1|234.2|237.16|234.26|237.2|234.3|237.09|234.19|20
1652158420000|2022-05-10 04:53:40|237.14|234.24|236.96|234.06|237.2|234.3|236.77|233.87|29
1652158430000|2022-05-10 04:53:50|236.95|234.05|236.94|234.04|237.07|234.17|236.91|234.01|25
1652158440000|2022-05-10 04:54:00|236.97|234.07|237.08|234.18|237.08|234.18|236.79|233.89|30
1652158450000|2022-05-10 04:54:10|237.06|234.16|237.06|234.16|237.1|234.2|237.01|234.11|22
1652158460000|2022-05-10 04:54:20|237.05|234.15|237.07|234.17|237.07|234.17|236.98|234.08|17
1652158470000|2022-05-10 04:54:30|237.13|234.23|237.07|234.17|237.16|234.26|237.05|234.15|14
1652158480000|2022-05-10 04:54:40|237.05|234.15|236.81|233.91|237.08|234.18|236.81|233.91|24
1652158490000|2022-05-10 04:54:50|236.8|233.9|236.76|233.86|236.91|234.01|236.76|233.86|23
1652158500000|2022-05-10 04:55:00|236.75|233.85|236.61|233.71|236.85|233.95|236.57|233.67|29
1652158510000|2022-05-10 04:55:10|236.62|233.72|237.06|234.16|237.06|234.16|236.62|233.72|33
1652158520000|2022-05-10 04:55:20|237.08|234.18|236.99|234.09|237.14|234.24|236.99|234.09|22
1652158530000|2022-05-10 04:55:30|236.97|234.07|236.94|234.04|236.99|234.09|236.94|234.04|8
1652158540000|2022-05-10 04:55:40|236.97|234.07|237.01|234.11|237.01|234.11|236.9|234|15
1652158550000|2022-05-10 04:55:50|237|234.1|237.05|234.15|237.14|234.24|237|234.1|18
1652158560000|2022-05-10 04:56:00|237.06|234.16|237.22|234.32|237.25|234.35|237.06|234.16|18
1652158570000|2022-05-10 04:56:10|237.23|234.33|237.48|234.58|237.48|234.58|237.23|234.33|17
1652158580000|2022-05-10 04:56:20|237.52|234.62|237.38|234.48|237.53|234.63|237.37|234.47|24
1652158590000|2022-05-10 04:56:30|237.37|234.47|237.38|234.48|237.41|234.51|237.36|234.46|16
1652158600000|2022-05-10 04:56:40|237.37|234.47|237.54|234.64|237.55|234.65|237.36|234.46|18
1652158610000|2022-05-10 04:56:50|237.51|234.61|237.27|234.37|237.51|234.61|237.1|234.2|29
1652158620000|2022-05-10 04:57:00|237.28|234.38|237.78|234.88|237.78|234.88|237.28|234.38|23
1652158630000|2022-05-10 04:57:10|237.77|234.87|238.05|235.15|238.11|235.21|237.68|234.78|32
1652158640000|2022-05-10 04:57:20|238.09|235.19|238.29|235.39|238.52|235.62|238.04|235.14|33
1652158650000|2022-05-10 04:57:30|238.37|235.47|238.13|235.23|238.37|235.47|238.11|235.21|26
1652158660000|2022-05-10 04:57:40|238.15|235.25|238.07|235.17|238.25|235.35|238.06|235.16|26
1652158670000|2022-05-10 04:57:50|238.03|235.13|237.97|235.07|238.03|235.13|237.81|234.91|28
1652158680000|2022-05-10 04:58:00|237.96|235.06|237.85|234.95|237.98|235.08|237.68|234.78|27
1652158690000|2022-05-10 04:58:10|237.84|234.94|237.72|234.82|237.87|234.97|237.71|234.81|25
1652158700000|2022-05-10 04:58:20|237.66|234.76|237.8|234.9|237.83|234.93|237.63|234.73|20
1652158710000|2022-05-10 04:58:30|237.78|234.88|237.93|235.03|237.94|235.04|237.7|234.8|26
1652158720000|2022-05-10 04:58:40|237.92|235.02|238.12|235.22|238.21|235.31|237.91|235.01|23
1652158730000|2022-05-10 04:58:50|238.09|235.19|237.87|234.97|238.13|235.23|237.87|234.97|21
1652158740000|2022-05-10 04:59:00|237.86|234.96|237.71|234.81|237.87|234.97|237.71|234.81|17
1652158750000|2022-05-10 04:59:10|237.7|234.8|238.04|235.14|238.1|235.2|237.63|234.73|33
1652158760000|2022-05-10 04:59:20|238|235.1|237.95|235.05|238|235.1|237.91|235.01|29
1652158770000|2022-05-10 04:59:30|237.92|235.02|237.8|234.9|237.94|235.04|237.76|234.86|15
1652158780000|2022-05-10 04:59:40|237.79|234.89|237.64|234.74|237.79|234.89|237.59|234.69|24
1652158790000|2022-05-10 04:59:50|237.63|234.73|237.73|234.83|237.81|234.91|237.63|234.73|23
1652158800000|2022-05-10 05:00:00|237.75|234.85|237.75|234.85|237.78|234.88|237.65|234.75|20
1652158810000|2022-05-10 05:00:10|237.76|234.86|238.04|235.14|238.05|235.15|237.74|234.84|21
1652158820000|2022-05-10 05:00:20|238.03|235.13|238.32|235.42|238.32|235.42|238.03|235.13|27
1652158830000|2022-05-10 05:00:30|238.33|235.43|238.34|235.44|238.45|235.55|238.26|235.36|24
1652158840000|2022-05-10 05:00:40|238.33|235.43|238.24|235.34|238.35|235.45|238.24|235.34|23
1652158850000|2022-05-10 05:00:50|238.23|235.33|238.32|235.42|238.34|235.44|238.23|235.33|22
1652158860000|2022-05-10 05:01:00|238.3|235.4|238.34|235.44|238.34|235.44|238.22|235.32|20
1652158870000|2022-05-10 05:01:10|238.33|235.43|238.49|235.59|238.49|235.59|238.33|235.43|23
1652158880000|2022-05-10 05:01:20|238.52|235.62|238.47|235.57|238.67|235.77|238.42|235.52|24
1652158890000|2022-05-10 05:01:30|238.41|235.51|238.62|235.72|238.64|235.74|238.41|235.51|11
1652158900000|2022-05-10 05:01:40|238.61|235.71|238.59|235.69|238.66|235.76|238.48|235.58|27
1652158910000|2022-05-10 05:01:50|238.6|235.7|238.71|235.81|238.77|235.87|238.59|235.69|11
1652158920000|2022-05-10 05:02:00|238.68|235.78|238.83|235.93|238.84|235.94|238.62|235.72|20
1652158930000|2022-05-10 05:02:10|238.86|235.96|239|236.1|239.07|236.17|238.85|235.95|16
1652158940000|2022-05-10 05:02:20|238.94|236.04|238.92|236.02|239.27|236.37|238.92|236.02|28
1652158950000|2022-05-10 05:02:30|238.94|236.04|239.04|236.14|239.06|236.16|238.91|236.01|35
1652158960000|2022-05-10 05:02:40|238.95|236.05|238.82|235.92|238.95|236.05|238.8|235.9|27
1652158970000|2022-05-10 05:02:50|238.8|235.9|238.85|235.95|238.98|236.08|238.8|235.9|21
1652158980000|2022-05-10 05:03:00|238.89|235.99|238.95|236.05|238.99|236.09|238.82|235.92|25
1652158990000|2022-05-10 05:03:10|238.97|236.07|239.09|236.19|239.12|236.22|238.95|236.05|18
1652159000000|2022-05-10 05:03:20|239.14|236.24|239.35|236.45|239.35|236.45|239.12|236.22|21
1652159010000|2022-05-10 05:03:30|239.33|236.43|239.04|236.14|239.33|236.43|239.02|236.12|27
1652159020000|2022-05-10 05:03:40|239.03|236.13|238.81|235.91|239.04|236.14|238.8|235.9|26
1652159030000|2022-05-10 05:03:50|238.59|235.69|238.5|235.6|238.6|235.7|238.48|235.58|30
1652159040000|2022-05-10 05:04:00|238.49|235.59|238.31|235.41|238.53|235.63|238.31|235.41|29
1652159050000|2022-05-10 05:04:10|238.3|235.4|238.17|235.27|238.31|235.41|238.1|235.2|30
1652159060000|2022-05-10 05:04:20|238.11|235.21|237.96|235.06|238.22|235.32|237.92|235.02|34
1652159070000|2022-05-10 05:04:30|237.97|235.07|237.94|235.04|238.02|235.12|237.86|234.96|23
1652159080000|2022-05-10 05:04:40|237.91|235.01|238.29|235.39|238.37|235.47|237.91|235.01|28
1652159090000|2022-05-10 05:04:50|238.26|235.36|238.18|235.28|238.28|235.38|238.14|235.24|30
1652159100000|2022-05-10 05:05:00|238.17|235.27|237.9|235|238.17|235.27|237.88|234.98|24
1652159110000|2022-05-10 05:05:10|237.88|234.98|238.03|235.13|238.1|235.2|237.75|234.85|31
1652159120000|2022-05-10 05:05:20|238.05|235.15|238.61|235.71|238.61|235.71|238.03|235.13|31
1652159130000|2022-05-10 05:05:30|238.67|235.77|238.21|235.31|238.67|235.77|238.16|235.26|31
1652159140000|2022-05-10 05:05:40|238.16|235.26|238.07|235.17|238.31|235.41|238.06|235.16|29
1652159150000|2022-05-10 05:05:50|238.05|235.15|238.09|235.19|238.09|235.19|237.99|235.09|25
1652159160000|2022-05-10 05:06:00|238.1|235.2|238.1|235.2|238.18|235.28|238.09|235.19|19
1652159170000|2022-05-10 05:06:10|238.09|235.19|238.16|235.26|238.16|235.26|238.09|235.19|12
1652159180000|2022-05-10 05:06:20|238.17|235.27|238.21|235.31|238.37|235.47|238.17|235.27|25
1652159190000|2022-05-10 05:06:30|238.15|235.25|238.36|235.46|238.38|235.48|238.12|235.22|21
1652159200000|2022-05-10 05:06:40|238.38|235.48|238.37|235.47|238.4|235.5|238.29|235.39|14
1652159210000|2022-05-10 05:06:50|238.38|235.48|238.41|235.51|238.42|235.52|238.38|235.48|9
1652159220000|2022-05-10 05:07:00|238.4|235.5|238.31|235.41|238.4|235.5|238.25|235.35|30
1652159230000|2022-05-10 05:07:10|238.3|235.4|238.52|235.62|238.64|235.74|238.3|235.4|28
1652159240000|2022-05-10 05:07:20|238.51|235.61|238.35|235.45|238.51|235.61|238.33|235.43|20
1652159250000|2022-05-10 05:07:30|238.34|235.44|238.51|235.61|238.51|235.61|238.29|235.39|32
1652159260000|2022-05-10 05:07:40|238.56|235.66|238.62|235.72|238.67|235.77|238.56|235.66|29
1652159270000|2022-05-10 05:07:50|238.61|235.71|238.88|235.98|238.9|236|238.61|235.71|24
1652159280000|2022-05-10 05:08:00|238.89|235.99|238.87|235.97|238.89|235.99|238.84|235.94|16
1652159290000|2022-05-10 05:08:10|238.88|235.98|238.89|235.99|238.9|236|238.86|235.96|16
1652159300000|2022-05-10 05:08:20|238.9|236|239.03|236.13|239.11|236.21|238.9|236|19
1652159310000|2022-05-10 05:08:30|239.05|236.15|239.35|236.45|239.36|236.46|239.05|236.15|19
1652159320000|2022-05-10 05:08:40|239.34|236.44|239.21|236.31|239.34|236.44|239.11|236.21|28
1652159330000|2022-05-10 05:08:50|239.19|236.29|239.2|236.3|239.25|236.35|239.05|236.15|32
1652159340000|2022-05-10 05:09:00|239.03|236.13|238.85|235.95|239.06|236.16|238.83|235.93|26
1652159350000|2022-05-10 05:09:10|238.88|235.98|238.72|235.82|238.88|235.98|238.68|235.78|33
1652159360000|2022-05-10 05:09:20|238.7|235.8|238.76|235.86|238.92|236.02|238.58|235.68|34
1652159370000|2022-05-10 05:09:30|238.78|235.88|238.6|235.7|238.79|235.89|238.56|235.66|33
1652159380000|2022-05-10 05:09:40|238.58|235.68|238.21|235.31|238.59|235.69|238.21|235.31|23
1652159390000|2022-05-10 05:09:50|238.2|235.3|238.23|235.33|238.29|235.39|238.2|235.3|17
1652159400000|2022-05-10 05:10:00|238.19|235.29|238.12|235.22|238.24|235.34|238.11|235.21|28
1652159410000|2022-05-10 05:10:10|238.13|235.23|237.93|235.03|238.13|235.23|237.91|235.01|24
1652159420000|2022-05-10 05:10:20|237.91|235.01|237.73|234.83|237.99|235.09|237.72|234.82|28
1652159430000|2022-05-10 05:10:30|237.76|234.86|237.75|234.85|237.79|234.89|237.73|234.83|19
1652159440000|2022-05-10 05:10:40|237.76|234.86|237.89|234.99|237.95|235.05|237.76|234.86|25
1652159450000|2022-05-10 05:10:50|237.91|235.01|237.93|235.03|238.15|235.25|237.91|235.01|26
1652159460000|2022-05-10 05:11:00|237.91|235.01|237.83|234.93|237.96|235.06|237.83|234.93|23
1652159470000|2022-05-10 05:11:10|237.82|234.92|237.73|234.83|237.84|234.94|237.69|234.79|25
1652159480000|2022-05-10 05:11:20|237.74|234.84|237.51|234.61|237.74|234.84|237.47|234.57|18
1652159490000|2022-05-10 05:11:30|237.5|234.6|237.23|234.33|237.53|234.63|237.22|234.32|25
1652159500000|2022-05-10 05:11:40|237.22|234.32|237.25|234.35|237.3|234.4|237.17|234.27|18
1652159510000|2022-05-10 05:11:50|237.26|234.36|237.57|234.67|237.57|234.67|237.26|234.36|23
1652159520000|2022-05-10 05:12:00|237.58|234.68|237.7|234.8|237.71|234.81|237.57|234.67|25
1652159530000|2022-05-10 05:12:10|237.68|234.78|237.56|234.66|237.68|234.78|237.51|234.61|19
1652159540000|2022-05-10 05:12:20|237.58|234.68|237.52|234.62|237.61|234.71|237.51|234.61|22
1652159550000|2022-05-10 05:12:30|237.53|234.63|237.6|234.7|237.61|234.71|237.48|234.58|28
1652159560000|2022-05-10 05:12:40|237.57|234.67|237.57|234.67|237.58|234.68|237.5|234.6|19
1652159570000|2022-05-10 05:12:50|237.56|234.66|237.24|234.34|237.57|234.67|237.24|234.34|23
1652159580000|2022-05-10 05:13:00|237.22|234.32|237.35|234.45|237.35|234.45|237.18|234.28|30
1652159590000|2022-05-10 05:13:10|237.36|234.46|237.55|234.65|237.59|234.69|237.36|234.46|24
1652159600000|2022-05-10 05:13:20|237.57|234.67|237.45|234.55|237.57|234.67|237.42|234.52|20
1652159610000|2022-05-10 05:13:30|237.37|234.47|237.18|234.28|237.42|234.52|237.18|234.28|29
1652159620000|2022-05-10 05:13:40|237.17|234.27|237.08|234.18|237.19|234.29|237.07|234.17|19
1652159630000|2022-05-10 05:13:50|237.09|234.19|237.22|234.32|237.28|234.38|237.08|234.18|21
1652159640000|2022-05-10 05:14:00|237.25|234.35|237.33|234.43|237.33|234.43|237.1|234.2|29
1652159650000|2022-05-10 05:14:10|237.35|234.45|237.46|234.56|237.47|234.57|237.35|234.45|26
1652159660000|2022-05-10 05:14:20|237.47|234.57|237.56|234.66|237.56|234.66|237.47|234.57|22
1652159670000|2022-05-10 05:14:30|237.59|234.69|237.68|234.78|237.7|234.8|237.59|234.69|8
1652159680000|2022-05-10 05:14:40|237.67|234.77|237.57|234.67|237.67|234.77|237.57|234.67|21
1652159690000|2022-05-10 05:14:50|237.58|234.68|237.66|234.76|237.68|234.78|237.58|234.68|17
1652159700000|2022-05-10 05:15:00|237.67|234.77|237.71|234.81|237.82|234.92|237.67|234.77|16
1652159710000|2022-05-10 05:15:10|237.72|234.82|237.61|234.71|237.74|234.84|237.54|234.64|24
1652159720000|2022-05-10 05:15:20|237.63|234.73|237.35|234.45|237.87|234.97|237.35|234.45|32
1652159730000|2022-05-10 05:15:30|237.34|234.44|237.37|234.47|237.37|234.47|237.24|234.34|18
1652159740000|2022-05-10 05:15:40|237.38|234.48|237.24|234.34|237.38|234.48|237.24|234.34|13
1652159750000|2022-05-10 05:15:50|237.25|234.35|237.27|234.37|237.29|234.39|237.23|234.33|15
1652159760000|2022-05-10 05:16:00|237.29|234.39|237.11|234.21|237.29|234.39|237.08|234.18|29
1652159770000|2022-05-10 05:16:10|237.09|234.19|237.17|234.27|237.32|234.42|237.08|234.18|32
1652159780000|2022-05-10 05:16:20|237.21|234.31|237.27|234.37|237.31|234.41|237.17|234.27|17
1652159790000|2022-05-10 05:16:30|237.28|234.38|237.14|234.24|237.28|234.38|237.04|234.14|24
1652159800000|2022-05-10 05:16:40|237.16|234.26|237.18|234.28|237.19|234.29|237.13|234.23|19
1652159810000|2022-05-10 05:16:50|237.2|234.3|237.26|234.36|237.28|234.38|237.18|234.28|15
1652159820000|2022-05-10 05:17:00|237.25|234.35|237.34|234.44|237.34|234.44|237.25|234.35|8
1652159830000|2022-05-10 05:17:10|237.35|234.45|237.11|234.21|237.35|234.45|237.11|234.21|27
1652159840000|2022-05-10 05:17:20|237.1|234.2|237.1|234.2|237.12|234.22|237.01|234.11|24
1652159850000|2022-05-10 05:17:30|237.12|234.22|237.09|234.19|237.13|234.23|237.07|234.17|15
1652159860000|2022-05-10 05:17:40|237.08|234.18|237.02|234.12|237.09|234.19|237.02|234.12|17
1652159870000|2022-05-10 05:17:50|236.95|234.05|236.92|234.02|236.95|234.05|236.83|233.93|11
1652159880000|2022-05-10 05:18:00|236.91|234.01|236.8|233.9|236.96|234.06|236.79|233.89|19
1652159890000|2022-05-10 05:18:10|236.79|233.89|236.63|233.73|236.82|233.92|236.52|233.62|34
1652159900000|2022-05-10 05:18:20|236.66|233.76|236.79|233.89|236.84|233.94|236.59|233.69|34
1652159910000|2022-05-10 05:18:30|236.78|233.88|236.83|233.93|236.83|233.93|236.73|233.83|19
1652159920000|2022-05-10 05:18:40|236.82|233.92|236.89|233.99|236.93|234.03|236.82|233.92|18
1652159930000|2022-05-10 05:18:50|236.88|233.98|236.88|233.98|236.9|234|236.87|233.97|14
1652159940000|2022-05-10 05:19:00|236.87|233.97|236.94|234.04|236.95|234.05|236.86|233.96|17
1652159950000|2022-05-10 05:19:10|236.98|234.08|236.96|234.06|237.03|234.13|236.92|234.02|20
1652159960000|2022-05-10 05:19:20|236.93|234.03|237.23|234.33|237.25|234.35|236.93|234.03|17
1652159970000|2022-05-10 05:19:30|237.2|234.3|237.25|234.35|237.26|234.36|237.14|234.24|18
1652159980000|2022-05-10 05:19:40|237.26|234.36|237.09|234.19|237.26|234.36|237.06|234.16|18
1652159990000|2022-05-10 05:19:50|237.11|234.21|237.16|234.26|237.2|234.3|237.09|234.19|22
1652160000000|2022-05-10 05:20:00|237.17|234.27|236.97|234.07|237.23|234.33|236.97|234.07|21
1652160010000|2022-05-10 05:20:10|236.99|234.09|236.77|233.87|236.99|234.09|236.77|233.87|24
1652160020000|2022-05-10 05:20:20|236.75|233.85|236.73|233.83|236.76|233.86|236.7|233.8|11
1652160030000|2022-05-10 05:20:30|236.72|233.82|236.75|233.85|236.77|233.87|236.72|233.82|17
1652160040000|2022-05-10 05:20:40|236.73|233.83|236.66|233.76|236.73|233.83|236.66|233.76|9
1652160050000|2022-05-10 05:20:50|236.64|233.74|236.6|233.7|236.64|233.74|236.48|233.58|24
1652160060000|2022-05-10 05:21:00|236.61|233.71|236.62|233.72|236.8|233.9|236.59|233.69|28
1652160070000|2022-05-10 05:21:10|236.63|233.73|236.38|233.48|236.68|233.78|236.36|233.46|25
1652160080000|2022-05-10 05:21:20|236.36|233.46|236.35|233.45|236.41|233.51|236.22|233.32|28
1652160090000|2022-05-10 05:21:30|236.34|233.44|236.22|233.32|236.39|233.49|236.22|233.32|24
1652160100000|2022-05-10 05:21:40|236.23|233.33|236.15|233.25|236.26|233.36|236.14|233.24|17
1652160110000|2022-05-10 05:21:50|236.14|233.24|236.14|233.24|236.25|233.35|236.1|233.2|24
1652160120000|2022-05-10 05:22:00|236.13|233.23|236.16|233.26|236.17|233.27|236.13|233.23|16
1652160130000|2022-05-10 05:22:10|236.15|233.25|236.14|233.24|236.16|233.26|236.12|233.22|15
1652160140000|2022-05-10 05:22:20|236.13|233.23|236.05|233.15|236.13|233.23|236.02|233.12|12
1652160150000|2022-05-10 05:22:30|236.06|233.16|236.08|233.18|236.14|233.24|236.04|233.14|16
1652160160000|2022-05-10 05:22:40|236.1|233.2|236|233.1|236.11|233.21|236|233.1|19
1652160170000|2022-05-10 05:22:50|236.01|233.11|236.01|233.11|236.02|233.12|236|233.1|9
1652160180000|2022-05-10 05:23:00|236.02|233.12|236.07|233.17|236.07|233.17|236.01|233.11|8
1652160190000|2022-05-10 05:23:10|236.06|233.16|236.07|233.17|236.07|233.17|236.05|233.15|10
1652160200000|2022-05-10 05:23:20|236.04|233.14|236.23|233.33|236.26|233.36|236.04|233.14|25
1652160210000|2022-05-10 05:23:30|236.24|233.34|236.15|233.25|236.24|233.34|236.13|233.23|18
1652160220000|2022-05-10 05:23:40|236.14|233.24|236.12|233.22|236.18|233.28|236.07|233.17|17
1652160230000|2022-05-10 05:23:50|236.1|233.2|236.07|233.17|236.11|233.21|236.05|233.15|22
1652160240000|2022-05-10 05:24:00|236.09|233.19|236.15|233.25|236.15|233.25|235.96|233.06|23
1652160250000|2022-05-10 05:24:10|236.12|233.22|236.07|233.17|236.13|233.23|236.03|233.13|15
1652160260000|2022-05-10 05:24:20|236.06|233.16|236.1|233.2|236.11|233.21|236.06|233.16|15
1652160270000|2022-05-10 05:24:30|236.11|233.21|236.13|233.23|236.13|233.23|236.09|233.19|16
1652160280000|2022-05-10 05:24:40|236.12|233.22|236.06|233.16|236.14|233.24|236.06|233.16|9
1652160290000|2022-05-10 05:24:50|236.05|233.15|236.04|233.14|236.09|233.19|236.02|233.12|20
1652160300000|2022-05-10 05:25:00|236.05|233.15|236.12|233.22|236.15|233.25|236.05|233.15|22
1652160310000|2022-05-10 05:25:10|236.06|233.16|236.02|233.12|236.1|233.2|235.95|233.05|24
1652160320000|2022-05-10 05:25:20|236|233.1|236.17|233.27|236.18|233.28|235.99|233.09|26
1652160330000|2022-05-10 05:25:30|236.16|233.26|236.2|233.3|236.23|233.33|236.16|233.26|7
1652160340000|2022-05-10 05:25:40|236.21|233.31|236.38|233.48|236.38|233.48|236.21|233.31|17
1652160350000|2022-05-10 05:25:50|236.4|233.5|236.58|233.68|236.6|233.7|236.4|233.5|27
1652160360000|2022-05-10 05:26:00|236.6|233.7|236.66|233.76|236.67|233.77|236.58|233.68|15
1652160370000|2022-05-10 05:26:10|236.67|233.77|236.82|233.92|236.82|233.92|236.66|233.76|19
1652160380000|2022-05-10 05:26:20|236.85|233.95|237.01|234.11|237.09|234.19|236.85|233.95|25
1652160390000|2022-05-10 05:26:30|237.02|234.12|236.99|234.09|237.03|234.13|236.97|234.07|13
1652160400000|2022-05-10 05:26:40|236.98|234.08|236.79|233.89|236.98|234.08|236.78|233.88|21
1652160410000|2022-05-10 05:26:50|236.8|233.9|236.75|233.85|236.8|233.9|236.73|233.83|11
1652160420000|2022-05-10 05:27:00|236.78|233.88|236.97|234.07|237.04|234.14|236.75|233.85|25
1652160430000|2022-05-10 05:27:10|236.98|234.08|237.06|234.16|237.06|234.16|236.87|233.97|26
1652160440000|2022-05-10 05:27:20|237.05|234.15|237.08|234.18|237.08|234.18|237.04|234.14|19
1652160450000|2022-05-10 05:27:30|237.09|234.19|237.26|234.36|237.34|234.44|237.09|234.19|19
1652160460000|2022-05-10 05:27:40|237.25|234.35|237.05|234.15|237.25|234.35|237.04|234.14|25
1652160470000|2022-05-10 05:27:50|237.04|234.14|237.02|234.12|237.11|234.21|237.02|234.12|16
1652160480000|2022-05-10 05:28:00|237.01|234.11|237.13|234.23|237.15|234.25|236.96|234.06|21
1652160490000|2022-05-10 05:28:10|237.14|234.24|237.33|234.43|237.39|234.49|237.14|234.24|25
1652160500000|2022-05-10 05:28:20|237.36|234.46|236.86|233.96|237.36|234.46|236.86|233.96|34
1652160510000|2022-05-10 05:28:30|236.87|233.97|236.89|233.99|236.94|234.04|236.86|233.96|23
1652160520000|2022-05-10 05:28:40|236.9|234|236.89|233.99|236.91|234.01|236.88|233.98|8
1652160530000|2022-05-10 05:28:50|236.9|234|236.89|233.99|237.01|234.11|236.89|233.99|22
1652160540000|2022-05-10 05:29:00|236.9|234|236.93|234.03|236.95|234.05|236.89|233.99|16
1652160550000|2022-05-10 05:29:10|236.94|234.04|236.88|233.98|237.02|234.12|236.87|233.97|19
1652160560000|2022-05-10 05:29:20|236.87|233.97|237.01|234.11|237.05|234.15|236.87|233.97|20
1652160570000|2022-05-10 05:29:30|237|234.1|237.09|234.19|237.09|234.19|237|234.1|17
1652160580000|2022-05-10 05:29:40|237.1|234.2|237.11|234.21|237.13|234.23|237.06|234.16|22
1652160590000|2022-05-10 05:29:50|237.1|234.2|237.12|234.22|237.12|234.22|237.08|234.18|13
1652160600000|2022-05-10 05:30:00|237.17|234.27|237.04|234.14|237.23|234.33|237.04|234.14|23
1652160610000|2022-05-10 05:30:10|237.06|234.16|237.28|234.38|237.28|234.38|237.06|234.16|20
1652160620000|2022-05-10 05:30:20|237.3|234.4|237.09|234.19|237.34|234.44|237.09|234.19|32
1652160630000|2022-05-10 05:30:30|237.1|234.2|237.02|234.12|237.11|234.21|237.01|234.11|21
1652160640000|2022-05-10 05:30:40|237.03|234.13|236.92|234.02|237.04|234.14|236.92|234.02|19
1652160650000|2022-05-10 05:30:50|236.9|234|236.62|233.72|236.9|234|236.61|233.71|19
1652160660000|2022-05-10 05:31:00|236.61|233.71|236.49|233.59|236.62|233.72|236.46|233.56|22
1652160670000|2022-05-10 05:31:10|236.5|233.6|236.55|233.65|236.57|233.67|236.43|233.53|23
1652160680000|2022-05-10 05:31:20|236.54|233.64|236.59|233.69|236.59|233.69|236.53|233.63|20
1652160690000|2022-05-10 05:31:30|236.6|233.7|236.8|233.9|236.8|233.9|236.6|233.7|21
1652160700000|2022-05-10 05:31:40|236.79|233.89|237.06|234.16|237.1|234.2|236.78|233.88|25
1652160710000|2022-05-10 05:31:50|237.07|234.17|237.21|234.31|237.24|234.34|237.02|234.12|26
1652160720000|2022-05-10 05:32:00|237.22|234.32|237.22|234.32|237.25|234.35|237.2|234.3|15
1652160730000|2022-05-10 05:32:10|237.23|234.33|237.3|234.4|237.33|234.43|237.21|234.31|13
1652160740000|2022-05-10 05:32:20|237.29|234.39|237.01|234.11|237.29|234.39|237.01|234.11|24
1652160750000|2022-05-10 05:32:30|237.02|234.12|237.12|234.22|237.12|234.22|237.02|234.12|12
1652160760000|2022-05-10 05:32:40|237.13|234.23|237.17|234.27|237.19|234.29|237.13|234.23|9
1652160770000|2022-05-10 05:32:50|237.16|234.26|237.03|234.13|237.16|234.26|237.02|234.12|22
1652160780000|2022-05-10 05:33:00|237.04|234.14|237.05|234.15|237.05|234.15|236.97|234.07|19
1652160790000|2022-05-10 05:33:10|237.04|234.14|237.12|234.22|237.14|234.24|237.01|234.11|13
1652160800000|2022-05-10 05:33:20|237.13|234.23|237.08|234.18|237.13|234.23|237.07|234.17|16
1652160810000|2022-05-10 05:33:30|237.09|234.19|236.95|234.05|237.09|234.19|236.88|233.98|17
1652160820000|2022-05-10 05:33:40|236.94|234.04|237.27|234.37|237.27|234.37|236.94|234.04|19
1652160830000|2022-05-10 05:33:50|237.3|234.4|237.36|234.46|237.36|234.46|237.29|234.39|19
1652160840000|2022-05-10 05:34:00|237.34|234.44|237.45|234.55|237.46|234.56|237.34|234.44|13
1652160850000|2022-05-10 05:34:10|237.43|234.53|237.5|234.6|237.51|234.61|237.41|234.51|19
1652160860000|2022-05-10 05:34:20|237.49|234.59|237.35|234.45|237.5|234.6|237.34|234.44|24
1652160870000|2022-05-10 05:34:30|237.34|234.44|237.36|234.46|237.39|234.49|237.34|234.44|18
1652160880000|2022-05-10 05:34:40|237.4|234.5|237.81|234.91|237.83|234.93|237.4|234.5|29
1652160890000|2022-05-10 05:34:50|237.77|234.87|237.72|234.82|237.78|234.88|237.71|234.81|23
1652160900000|2022-05-10 05:35:00|237.71|234.81|237.56|234.66|237.71|234.81|237.56|234.66|14
1652160910000|2022-05-10 05:35:10|237.53|234.63|237.73|234.83|237.89|234.99|237.52|234.62|31
1652160920000|2022-05-10 05:35:20|237.81|234.91|237.82|234.92|237.85|234.95|237.72|234.82|22
1652160930000|2022-05-10 05:35:30|237.86|234.96|237.82|234.92|237.94|235.04|237.76|234.86|24
1652160940000|2022-05-10 05:35:40|237.84|234.94|237.83|234.93|237.86|234.96|237.82|234.92|19
1652160950000|2022-05-10 05:35:50|237.78|234.88|237.71|234.81|237.79|234.89|237.67|234.77|17
1652160960000|2022-05-10 05:36:00|237.72|234.82|237.74|234.84|237.75|234.85|237.56|234.66|29
1652160970000|2022-05-10 05:36:10|237.75|234.85|237.89|234.99|237.89|234.99|237.73|234.83|21
1652160980000|2022-05-10 05:36:20|237.91|235.01|238.03|235.13|238.07|235.17|237.91|235.01|31
1652160990000|2022-05-10 05:36:30|238.07|235.17|237.94|235.04|238.09|235.19|237.94|235.04|24
1652161000000|2022-05-10 05:36:40|237.96|235.06|237.97|235.07|238.02|235.12|237.95|235.05|15
1652161010000|2022-05-10 05:36:50|237.98|235.08|237.92|235.02|237.99|235.09|237.91|235.01|24
1652161020000|2022-05-10 05:37:00|237.97|235.07|238.02|235.12|238.03|235.13|237.92|235.02|17
1652161030000|2022-05-10 05:37:10|238|235.1|238.01|235.11|238.02|235.12|237.99|235.09|20
1652161040000|2022-05-10 05:37:20|238|235.1|238.03|235.13|238.07|235.17|238|235.1|17
1652161050000|2022-05-10 05:37:30|238.04|235.14|238.12|235.22|238.18|235.28|238.04|235.14|28
1652161060000|2022-05-10 05:37:40|238.15|235.25|238.19|235.29|238.25|235.35|238.12|235.22|24
1652161070000|2022-05-10 05:37:50|238.16|235.26|237.96|235.06|238.18|235.28|237.94|235.04|28
1652161080000|2022-05-10 05:38:00|237.98|235.08|237.99|235.09|238.01|235.11|237.83|234.93|23
1652161090000|2022-05-10 05:38:10|237.96|235.06|238.05|235.15|238.08|235.18|237.94|235.04|16
1652161100000|2022-05-10 05:38:20|238.06|235.16|238.39|235.49|238.39|235.49|238.06|235.16|27
1652161110000|2022-05-10 05:38:30|238.4|235.5|238.41|235.51|238.51|235.61|238.38|235.48|23
1652161120000|2022-05-10 05:38:40|238.44|235.54|238.37|235.47|238.49|235.59|238.37|235.47|22
1652161130000|2022-05-10 05:38:50|238.36|235.46|238.27|235.37|238.44|235.54|238.27|235.37|20
1652161140000|2022-05-10 05:39:00|238.29|235.39|238.19|235.29|238.29|235.39|238.19|235.29|20
1652161150000|2022-05-10 05:39:10|238.16|235.26|238.23|235.33|238.25|235.35|238.11|235.21|14
1652161160000|2022-05-10 05:39:20|238.21|235.31|238.16|235.26|238.21|235.31|238.1|235.2|15
1652161170000|2022-05-10 05:39:30|238.14|235.24|238.25|235.35|238.25|235.35|238.13|235.23|23
1652161180000|2022-05-10 05:39:40|238.24|235.34|238.55|235.65|238.55|235.65|238.24|235.34|22
1652161190000|2022-05-10 05:39:50|238.53|235.63|238.54|235.64|238.56|235.66|238.53|235.63|19
1652161200000|2022-05-10 05:40:00|238.53|235.63|238.48|235.58|238.57|235.67|238.48|235.58|27
1652161210000|2022-05-10 05:40:10|238.47|235.57|238.32|235.42|238.48|235.58|238.31|235.41|19
1652161220000|2022-05-10 05:40:20|238.29|235.39|238.05|235.15|238.29|235.39|238.05|235.15|17
1652161230000|2022-05-10 05:40:30|238.04|235.14|238.07|235.17|238.12|235.22|238.04|235.14|18
1652161240000|2022-05-10 05:40:40|238.08|235.18|238.01|235.11|238.11|235.21|238.01|235.11|18
1652161250000|2022-05-10 05:40:50|238|235.1|238.1|235.2|238.12|235.22|238|235.1|21
1652161260000|2022-05-10 05:41:00|238.11|235.21|238.16|235.26|238.18|235.28|238|235.1|19
1652161270000|2022-05-10 05:41:10|238.27|235.37|238.17|235.27|238.27|235.37|238.16|235.26|16
1652161280000|2022-05-10 05:41:20|238.16|235.26|238.2|235.3|238.21|235.31|238.12|235.22|15
1652161290000|2022-05-10 05:41:30|238.19|235.29|238.15|235.25|238.21|235.31|238.15|235.25|15
1652161300000|2022-05-10 05:41:40|238.14|235.24|238.06|235.16|238.14|235.24|238.06|235.16|7
1652161310000|2022-05-10 05:41:50|238.11|235.21|238.09|235.19|238.16|235.26|238.09|235.19|13
1652161320000|2022-05-10 05:42:00|238.1|235.2|238.07|235.17|238.1|235.2|238.07|235.17|4
1652161330000|2022-05-10 05:42:10|238.06|235.16|238.08|235.18|238.1|235.2|238.05|235.15|12
1652161340000|2022-05-10 05:42:20|238.09|235.19|238.41|235.51|238.42|235.52|238.07|235.17|23
1652161350000|2022-05-10 05:42:30|238.42|235.52|238.22|235.32|238.43|235.53|238.22|235.32|19
1652161360000|2022-05-10 05:42:40|238.2|235.3|238.23|235.33|238.23|235.33|238.17|235.27|19
1652161370000|2022-05-10 05:42:50|238.22|235.32|238.17|235.27|238.23|235.33|238.15|235.25|12
1652161380000|2022-05-10 05:43:00|238.18|235.28|238.21|235.31|238.23|235.33|238.16|235.26|16
1652161390000|2022-05-10 05:43:10|238.1|235.2|238.11|235.21|238.17|235.27|237.96|235.06|24
1652161400000|2022-05-10 05:43:20|238.1|235.2|238.06|235.16|238.11|235.21|238.06|235.16|15
1652161410000|2022-05-10 05:43:30|238.1|235.2|238.17|235.27|238.18|235.28|238.07|235.17|15
1652161420000|2022-05-10 05:43:40|238.18|235.28|238.18|235.28|238.19|235.29|238.05|235.15|22
1652161430000|2022-05-10 05:43:50|238.19|235.29|238.27|235.37|238.29|235.39|238.18|235.28|25
1652161440000|2022-05-10 05:44:00|238.26|235.36|238.31|235.41|238.32|235.42|238.22|235.32|21
1652161450000|2022-05-10 05:44:10|238.32|235.42|238.75|235.85|238.76|235.86|238.31|235.41|31
1652161460000|2022-05-10 05:44:20|238.83|235.93|238.82|235.92|238.84|235.94|238.73|235.83|27
1652161470000|2022-05-10 05:44:30|238.84|235.94|238.84|235.94|238.88|235.98|238.67|235.77|30
1652161480000|2022-05-10 05:44:40|238.83|235.93|239.01|236.11|239.02|236.12|238.82|235.92|23
1652161490000|2022-05-10 05:44:50|239|236.1|239.06|236.16|239.1|236.2|238.98|236.08|20
1652161500000|2022-05-10 05:45:00|239.07|236.17|239.06|236.16|239.07|236.17|239.04|236.14|10
1652161510000|2022-05-10 05:45:10|239.07|236.17|239.09|236.19|239.11|236.21|239.01|236.11|20
1652161520000|2022-05-10 05:45:20|239.12|236.22|239.17|236.27|239.17|236.27|239.06|236.16|27
1652161530000|2022-05-10 05:45:30|239.2|236.3|239.25|236.35|239.25|236.35|239.16|236.26|29
1652161540000|2022-05-10 05:45:40|239.23|236.33|239.22|236.32|239.28|236.38|239.19|236.29|26
1652161550000|2022-05-10 05:45:50|239.21|236.31|239.45|236.55|239.45|236.55|239.21|236.31|15
1652161560000|2022-05-10 05:46:00|239.48|236.58|239.57|236.67|239.57|236.67|239.47|236.57|27
1652161570000|2022-05-10 05:46:10|239.56|236.66|239.61|236.71|239.63|236.73|239.53|236.63|17
1652161580000|2022-05-10 05:46:20|239.62|236.72|240.03|237.13|240.03|237.13|239.59|236.69|20
1652161590000|2022-05-10 05:46:30|240.09|237.19|240.26|237.36|240.36|237.46|240.09|237.19|31
1652161600000|2022-05-10 05:46:40|240.27|237.37|240.47|237.57|240.47|237.57|240.27|237.37|28
1652161610000|2022-05-10 05:46:50|240.48|237.58|240.67|237.77|240.82|237.92|240.47|237.57|32
1652161620000|2022-05-10 05:47:00|240.66|237.76|240.66|237.76|240.85|237.95|240.63|237.73|26
1652161630000|2022-05-10 05:47:10|240.64|237.74|240.82|237.92|240.82|237.92|240.55|237.65|23
1652161640000|2022-05-10 05:47:20|240.84|237.94|240.82|237.92|240.84|237.94|240.69|237.79|23
1652161650000|2022-05-10 05:47:30|240.84|237.94|240.98|238.08|241.09|238.19|240.84|237.94|31
1652161660000|2022-05-10 05:47:40|240.97|238.07|241.04|238.14|241.07|238.17|240.93|238.03|23
1652161670000|2022-05-10 05:47:50|241.05|238.15|241.19|238.29|241.19|238.29|241.03|238.13|19
1652161680000|2022-05-10 05:48:00|241.18|238.28|241.16|238.26|241.2|238.3|241.05|238.15|27
1652161690000|2022-05-10 05:48:10|241.14|238.24|240.79|237.89|241.16|238.26|240.77|237.87|35
1652161700000|2022-05-10 05:48:20|240.78|237.88|240.91|238.01|240.91|238.01|240.6|237.7|37
1652161710000|2022-05-10 05:48:30|240.93|238.03|241.27|238.37|241.27|238.37|240.85|237.95|31
1652161720000|2022-05-10 05:48:40|241.12|238.22|241.13|238.23|241.43|238.53|241.07|238.17|35
1652161730000|2022-05-10 05:48:50|241.1|238.2|241.24|238.34|241.24|238.34|241.08|238.18|27
1652161740000|2022-05-10 05:49:00|241.25|238.35|241.09|238.19|241.25|238.35|241.02|238.12|26
1652161750000|2022-05-10 05:49:10|241.1|238.2|241.01|238.11|241.17|238.27|240.98|238.08|23
1652161760000|2022-05-10 05:49:20|241|238.1|241.12|238.22|241.16|238.26|240.9|238|29
1652161770000|2022-05-10 05:49:30|241.1|238.2|240.95|238.05|241.1|238.2|240.94|238.04|24
1652161780000|2022-05-10 05:49:40|241|238.1|240.87|237.97|241.01|238.11|240.85|237.95|24
1652161790000|2022-05-10 05:49:50|240.86|237.96|240.55|237.65|240.87|237.97|240.55|237.65|26
1652161800000|2022-05-10 05:50:00|240.54|237.64|240.43|237.53|240.6|237.7|240.43|237.53|26
1652161810000|2022-05-10 05:50:10|240.49|237.59|240.12|237.22|240.49|237.59|240.12|237.22|27
1652161820000|2022-05-10 05:50:20|240.15|237.25|240.15|237.25|240.18|237.28|240.01|237.11|27
1652161830000|2022-05-10 05:50:30|240.14|237.24|240.05|237.15|240.15|237.25|240.04|237.14|17
1652161840000|2022-05-10 05:50:40|240.02|237.12|240.34|237.44|240.44|237.54|240.02|237.12|29
1652161850000|2022-05-10 05:50:50|240.48|237.58|240.57|237.67|240.57|237.67|240.35|237.45|23
1652161860000|2022-05-10 05:51:00|240.56|237.66|240.34|237.44|240.56|237.66|240.24|237.34|32
1652161870000|2022-05-10 05:51:10|240.33|237.43|240.39|237.49|240.49|237.59|240.32|237.42|25
1652161880000|2022-05-10 05:51:20|240.35|237.45|240.42|237.52|240.44|237.54|240.35|237.45|25
1652161890000|2022-05-10 05:51:30|240.5|237.6|240.19|237.29|240.56|237.66|240.19|237.29|31
1652161900000|2022-05-10 05:51:40|240.18|237.28|240|237.1|240.19|237.29|239.97|237.07|26
1652161910000|2022-05-10 05:51:50|240.01|237.11|239.87|236.97|240.01|237.11|239.85|236.95|20
1652161920000|2022-05-10 05:52:00|239.88|236.98|239.6|236.7|239.88|236.98|239.6|236.7|23
1652161930000|2022-05-10 05:52:10|239.61|236.71|239.44|236.54|239.64|236.74|239.41|236.51|26
1652161940000|2022-05-10 05:52:20|239.41|236.51|239.11|236.21|239.41|236.51|239.07|236.17|31
1652161950000|2022-05-10 05:52:30|239.07|236.17|239.12|236.22|239.18|236.28|239.05|236.15|20
1652161960000|2022-05-10 05:52:40|239.14|236.24|239.3|236.4|239.31|236.41|239.07|236.17|28
1652161970000|2022-05-10 05:52:50|239.31|236.41|239.81|236.91|239.82|236.92|239.28|236.38|31
1652161980000|2022-05-10 05:53:00|239.8|236.9|240.1|237.2|240.12|237.22|239.8|236.9|19
1652161990000|2022-05-10 05:53:10|240.11|237.21|240.06|237.16|240.14|237.24|240.01|237.11|16
1652162000000|2022-05-10 05:53:20|240.07|237.17|239.84|236.94|240.09|237.19|239.82|236.92|30
1652162010000|2022-05-10 05:53:30|239.83|236.93|239.81|236.91|239.85|236.95|239.69|236.79|28
1652162020000|2022-05-10 05:53:40|239.82|236.92|239.75|236.85|239.82|236.92|239.74|236.84|18
1652162030000|2022-05-10 05:53:50|239.74|236.84|239.86|236.96|239.86|236.96|239.74|236.84|14
1652162040000|2022-05-10 05:54:00|239.87|236.97|239.75|236.85|239.88|236.98|239.68|236.78|29
1652162050000|2022-05-10 05:54:10|239.73|236.83|239.74|236.84|239.74|236.84|239.48|236.58|33
1652162060000|2022-05-10 05:54:20|239.76|236.86|239.8|236.9|239.87|236.97|239.75|236.85|18
1652162070000|2022-05-10 05:54:30|239.79|236.89|239.64|236.74|239.79|236.89|239.58|236.68|22
1652162080000|2022-05-10 05:54:40|239.63|236.73|239.7|236.8|239.73|236.83|239.63|236.73|24
1652162090000|2022-05-10 05:54:50|239.76|236.86|239.74|236.84|239.78|236.88|239.72|236.82|15
1652162100000|2022-05-10 05:55:00|239.72|236.82|239.75|236.85|239.8|236.9|239.37|236.47|24
1652162110000|2022-05-10 05:55:10|239.74|236.84|239.99|237.09|240.02|237.12|239.69|236.79|24
1652162120000|2022-05-10 05:55:20|239.98|237.08|239.99|237.09|240|237.1|239.96|237.06|15
1652162130000|2022-05-10 05:55:30|239.98|237.08|239.9|237|239.98|237.08|239.87|236.97|19
1652162140000|2022-05-10 05:55:40|239.91|237.01|239.77|236.87|239.91|237.01|239.76|236.86|30
1652162150000|2022-05-10 05:55:50|239.78|236.88|239.7|236.8|239.78|236.88|239.68|236.78|17
1652162160000|2022-05-10 05:56:00|239.73|236.83|239.66|236.76|239.93|237.03|239.66|236.76|31
1652162170000|2022-05-10 05:56:10|239.62|236.72|239.75|236.85|239.82|236.92|239.61|236.71|24
1652162180000|2022-05-10 05:56:20|239.79|236.89|239.94|237.04|239.94|237.04|239.73|236.83|23
1652162190000|2022-05-10 05:56:30|239.89|236.99|239.76|236.86|240.08|237.18|239.76|236.86|29
1652162200000|2022-05-10 05:56:40|239.73|236.83|239.85|236.95|239.88|236.98|239.7|236.8|19
1652162210000|2022-05-10 05:56:50|239.83|236.93|239.77|236.87|239.92|237.02|239.74|236.84|22
1652162220000|2022-05-10 05:57:00|239.79|236.89|240.34|237.44|240.34|237.44|239.78|236.88|35
1652162230000|2022-05-10 05:57:10|240.36|237.46|240.24|237.34|240.37|237.47|240.23|237.33|32
1652162240000|2022-05-10 05:57:20|240.27|237.37|240.18|237.28|240.27|237.37|240.15|237.25|15
1652162250000|2022-05-10 05:57:30|240.19|237.29|240.53|237.63|240.56|237.66|240.17|237.27|30
1652162260000|2022-05-10 05:57:40|240.51|237.61|240.48|237.58|240.51|237.61|240.46|237.56|22
1652162270000|2022-05-10 05:57:50|240.5|237.6|240.44|237.54|240.6|237.7|240.44|237.54|22
1652162280000|2022-05-10 05:58:00|240.45|237.55|240.07|237.17|240.45|237.55|240.04|237.14|25
1652162290000|2022-05-10 05:58:10|240.05|237.15|240.22|237.32|240.35|237.45|240.05|237.15|30
1652162300000|2022-05-10 05:58:20|240.21|237.31|240.17|237.27|240.23|237.33|240.17|237.27|15
1652162310000|2022-05-10 05:58:30|240.16|237.26|239.95|237.05|240.17|237.27|239.95|237.05|21
1652162320000|2022-05-10 05:58:40|239.93|237.03|239.98|237.08|239.98|237.08|239.87|236.97|14
1652162330000|2022-05-10 05:58:50|240.04|237.14|239.91|237.01|240.09|237.19|239.83|236.93|28
1652162340000|2022-05-10 05:59:00|239.9|237|240.05|237.15|240.05|237.15|239.9|237|15
1652162350000|2022-05-10 05:59:10|240.06|237.16|240.25|237.35|240.28|237.38|240.06|237.16|17
1652162360000|2022-05-10 05:59:20|240.27|237.37|240.24|237.34|240.32|237.42|240.22|237.32|24
1652162370000|2022-05-10 05:59:30|240.25|237.35|240.3|237.4|240.35|237.45|240.25|237.35|19
1652162380000|2022-05-10 05:59:40|240.31|237.41|240.45|237.55|240.51|237.61|240.29|237.39|25
1652162390000|2022-05-10 05:59:50|240.52|237.62|240.55|237.65|240.68|237.78|240.52|237.62|33
1652162400000|2022-05-10 06:00:00|240.52|237.62|240.49|237.59|240.52|237.62|240.47|237.57|18
1652162410000|2022-05-10 06:00:10|240.43|237.53|240.03|237.13|240.43|237.53|240.02|237.12|21
1652162420000|2022-05-10 06:00:20|240.01|237.11|239.86|236.96|240.05|237.15|239.78|236.88|27
1652162430000|2022-05-10 06:00:30|239.82|236.92|239.73|236.83|239.83|236.93|239.63|236.73|34
1652162440000|2022-05-10 06:00:40|239.76|236.86|239.77|236.87|239.81|236.91|239.62|236.72|25
1652162450000|2022-05-10 06:00:50|239.74|236.84|239.47|236.57|239.74|236.84|239.47|236.57|25
1652162460000|2022-05-10 06:01:00|239.43|236.53|239.34|236.44|239.51|236.61|239.34|236.44|16
1652162470000|2022-05-10 06:01:10|239.33|236.43|239.69|236.79|239.69|236.79|239.33|236.43|24
1652162480000|2022-05-10 06:01:20|239.68|236.78|239.81|236.91|240.03|237.13|239.68|236.78|30
1652162490000|2022-05-10 06:01:30|239.82|236.92|239.76|236.86|239.83|236.93|239.74|236.84|22
1652162500000|2022-05-10 06:01:40|239.74|236.84|239.88|236.98|239.89|236.99|239.74|236.84|21
1652162510000|2022-05-10 06:01:50|239.89|236.99|239.73|236.83|239.89|236.99|239.73|236.83|20
1652162520000|2022-05-10 06:02:00|239.72|236.82|239.88|236.98|239.93|237.03|239.72|236.82|26
1652162530000|2022-05-10 06:02:10|239.86|236.96|239.83|236.93|239.86|236.96|239.81|236.91|16
1652162540000|2022-05-10 06:02:20|239.82|236.92|239.8|236.9|239.91|237.01|239.79|236.89|25
1652162550000|2022-05-10 06:02:30|239.82|236.92|239.83|236.93|239.87|236.97|239.82|236.92|23
1652162560000|2022-05-10 06:02:40|239.84|236.94|240.09|237.19|240.09|237.19|239.84|236.94|18
1652162570000|2022-05-10 06:02:50|240.1|237.2|239.78|236.88|240.1|237.2|239.75|236.85|27
1652162580000|2022-05-10 06:03:00|239.79|236.89|239.94|237.04|240.17|237.27|239.79|236.89|33
1652162590000|2022-05-10 06:03:10|239.95|237.05|239.99|237.09|240.01|237.11|239.87|236.97|26
1652162600000|2022-05-10 06:03:20|240|237.1|240.08|237.18|240.08|237.18|239.91|237.01|28
1652162610000|2022-05-10 06:03:30|240.12|237.22|240.21|237.31|240.23|237.33|240.12|237.22|23
1652162620000|2022-05-10 06:03:40|240.22|237.32|240.47|237.57|240.48|237.58|240.22|237.32|33
1652162630000|2022-05-10 06:03:50|240.51|237.61|240.51|237.61|240.76|237.86|240.51|237.61|33
1652162640000|2022-05-10 06:04:00|240.54|237.64|240.53|237.63|240.57|237.67|240.38|237.48|27
1652162650000|2022-05-10 06:04:10|240.52|237.62|240.5|237.6|240.52|237.62|240.38|237.48|28
1652162660000|2022-05-10 06:04:20|240.51|237.61|240.56|237.66|240.63|237.73|240.47|237.57|27
1652162670000|2022-05-10 06:04:30|240.57|237.67|240.62|237.72|240.65|237.75|240.57|237.67|17
1652162680000|2022-05-10 06:04:40|240.65|237.75|240.81|237.91|240.82|237.92|240.65|237.75|18
1652162690000|2022-05-10 06:04:50|240.78|237.88|240.72|237.82|240.78|237.88|240.67|237.77|14
1652162700000|2022-05-10 06:05:00|240.69|237.79|240.82|237.92|240.82|237.92|240.63|237.73|20
1652162710000|2022-05-10 06:05:10|240.84|237.94|240.81|237.91|240.88|237.98|240.77|237.87|32
1652162720000|2022-05-10 06:05:20|240.82|237.92|240.93|238.03|241.01|238.11|240.79|237.89|27
1652162730000|2022-05-10 06:05:30|240.94|238.04|241.06|238.16|241.07|238.17|240.94|238.04|18
1652162740000|2022-05-10 06:05:40|241.08|238.18|241.22|238.32|241.26|238.36|241.06|238.16|20
1652162750000|2022-05-10 06:05:50|241.2|238.3|241.2|238.3|241.25|238.35|241.2|238.3|15
1652162760000|2022-05-10 06:06:00|241.21|238.31|240.97|238.07|241.3|238.4|240.97|238.07|22
1652162770000|2022-05-10 06:06:10|240.96|238.06|240.99|238.09|241.03|238.13|240.96|238.06|14
1652162780000|2022-05-10 06:06:20|241|238.1|240.74|237.84|241.01|238.11|240.74|237.84|18
1652162790000|2022-05-10 06:06:30|240.72|237.82|240.63|237.73|240.72|237.82|240.59|237.69|25
1652162800000|2022-05-10 06:06:40|240.64|237.74|240.58|237.68|240.64|237.74|240.54|237.64|13
1652162810000|2022-05-10 06:06:50|240.55|237.65|240.66|237.76|240.76|237.86|240.55|237.65|17
1652162820000|2022-05-10 06:07:00|240.67|237.77|240.73|237.83|240.75|237.85|240.41|237.51|33
1652162830000|2022-05-10 06:07:10|240.75|237.85|240.95|238.05|240.95|238.05|240.74|237.84|21
1652162840000|2022-05-10 06:07:20|240.99|238.09|240.79|237.89|240.99|238.09|240.74|237.84|20
1652162850000|2022-05-10 06:07:30|240.74|237.84|240.86|237.96|240.91|238.01|240.68|237.78|29
1652162860000|2022-05-10 06:07:40|240.83|237.93|240.82|237.92|240.85|237.95|240.77|237.87|17
1652162870000|2022-05-10 06:07:50|240.81|237.91|240.82|237.92|240.83|237.93|240.76|237.86|12
1652162880000|2022-05-10 06:08:00|240.79|237.89|240.95|238.05|240.97|238.07|240.74|237.84|26
1652162890000|2022-05-10 06:08:10|240.89|237.99|240.77|237.87|240.93|238.03|240.75|237.85|20
1652162900000|2022-05-10 06:08:20|240.75|237.85|240.81|237.91|240.84|237.94|240.75|237.85|26
1652162910000|2022-05-10 06:08:30|240.79|237.89|240.87|237.97|240.89|237.99|240.77|237.87|24
1652162920000|2022-05-10 06:08:40|240.86|237.96|240.87|237.97|240.92|238.02|240.84|237.94|21
1652162930000|2022-05-10 06:08:50|240.88|237.98|241.12|238.22|241.13|238.23|240.88|237.98|30
1652162940000|2022-05-10 06:09:00|241.11|238.21|240.84|237.94|241.12|238.22|240.81|237.91|31
1652162950000|2022-05-10 06:09:10|240.83|237.93|240.89|237.99|240.89|237.99|240.64|237.74|24
1652162960000|2022-05-10 06:09:20|240.92|238.02|240.8|237.9|240.92|238.02|240.77|237.87|24
1652162970000|2022-05-10 06:09:30|240.77|237.87|240.85|237.95|240.87|237.97|240.76|237.86|21
1652162980000|2022-05-10 06:09:40|240.83|237.93|240.51|237.61|240.83|237.93|240.36|237.46|31
1652162990000|2022-05-10 06:09:50|240.53|237.63|240.51|237.61|240.57|237.67|240.4|237.5|28
1652163000000|2022-05-10 06:10:00|240.47|237.57|240.48|237.58|240.52|237.62|240.47|237.57|14
1652163010000|2022-05-10 06:10:10|240.47|237.57|240.55|237.65|240.58|237.68|240.47|237.57|29
1652163020000|2022-05-10 06:10:20|240.57|237.67|240.79|237.89|241.03|238.13|240.57|237.67|31
1652163030000|2022-05-10 06:10:30|240.78|237.88|240.65|237.75|240.86|237.96|240.65|237.75|24
1652163040000|2022-05-10 06:10:40|240.66|237.76|240.52|237.62|240.7|237.8|240.45|237.55|29
1652163050000|2022-05-10 06:10:50|240.54|237.64|240.55|237.65|240.59|237.69|240.51|237.61|19
1652163060000|2022-05-10 06:11:00|240.56|237.66|240.47|237.57|240.56|237.66|240.41|237.51|20
1652163070000|2022-05-10 06:11:10|240.46|237.56|240.6|237.7|240.72|237.82|240.46|237.56|15
1652163080000|2022-05-10 06:11:20|240.61|237.71|240.57|237.67|240.84|237.94|240.56|237.66|26
1652163090000|2022-05-10 06:11:30|240.58|237.68|241.17|238.27|241.17|238.27|240.52|237.62|29
1652163100000|2022-05-10 06:11:40|241.18|238.28|241.31|238.41|241.31|238.41|241.18|238.28|30
1652163110000|2022-05-10 06:11:50|241.26|238.36|241.66|238.76|241.69|238.79|241.26|238.36|32
1652163120000|2022-05-10 06:12:00|241.65|238.75|241.75|238.85|241.82|238.92|241.54|238.64|25
1652163130000|2022-05-10 06:12:10|241.74|238.84|241.77|238.87|241.8|238.9|241.67|238.77|24
1652163140000|2022-05-10 06:12:20|241.78|238.88|241.77|238.87|241.91|239.01|241.77|238.87|25
1652163150000|2022-05-10 06:12:30|241.79|238.89|242.03|239.13|242.04|239.14|241.77|238.87|27
1652163160000|2022-05-10 06:12:40|242.04|239.14|241.94|239.04|242.05|239.15|241.89|238.99|24
1652163170000|2022-05-10 06:12:50|241.93|239.03|241.91|239.01|241.99|239.09|241.89|238.99|27
1652163180000|2022-05-10 06:13:00|241.95|239.05|241.8|238.9|241.97|239.07|241.8|238.9|23
1652163190000|2022-05-10 06:13:10|241.77|238.87|241.58|238.68|241.77|238.87|241.58|238.68|24
1652163200000|2022-05-10 06:13:20|241.54|238.64|241.62|238.72|241.64|238.74|241.48|238.58|28
1652163210000|2022-05-10 06:13:30|241.61|238.71|241.51|238.61|241.63|238.73|241.48|238.58|21
1652163220000|2022-05-10 06:13:40|241.49|238.59|241.59|238.69|241.63|238.73|241.49|238.59|25
1652163230000|2022-05-10 06:13:50|241.58|238.68|241.76|238.86|241.76|238.86|241.58|238.68|27
1652163240000|2022-05-10 06:14:00|241.77|238.87|241.94|239.04|241.96|239.06|241.74|238.84|27
1652163250000|2022-05-10 06:14:10|241.99|239.09|242.07|239.17|242.17|239.27|241.99|239.09|26
1652163260000|2022-05-10 06:14:20|242.09|239.19|242.17|239.27|242.18|239.28|242.07|239.17|21
1652163270000|2022-05-10 06:14:30|242.18|239.28|242.61|239.71|242.61|239.71|242.18|239.28|26
1652163280000|2022-05-10 06:14:40|242.64|239.74|242.52|239.62|242.66|239.76|242.48|239.58|33
1652163290000|2022-05-10 06:14:50|242.5|239.6|242.7|239.8|242.76|239.86|242.5|239.6|25
1652163300000|2022-05-10 06:15:00|242.68|239.78|242.54|239.64|242.68|239.78|242.54|239.64|31
1652163310000|2022-05-10 06:15:10|242.53|239.63|242.46|239.56|242.61|239.71|242.42|239.52|31
1652163320000|2022-05-10 06:15:20|242.45|239.55|242.28|239.38|242.46|239.56|242.27|239.37|28
1652163330000|2022-05-10 06:15:30|242.27|239.37|242.14|239.24|242.27|239.37|242.04|239.14|29
1652163340000|2022-05-10 06:15:40|242.13|239.23|242.3|239.4|242.34|239.44|242.09|239.19|31
1652163350000|2022-05-10 06:15:50|242.31|239.41|242.59|239.69|242.59|239.69|242.31|239.41|24
1652163360000|2022-05-10 06:16:00|242.58|239.68|242.49|239.59|242.59|239.69|242.46|239.56|26
1652163370000|2022-05-10 06:16:10|242.54|239.64|242.47|239.57|242.59|239.69|242.47|239.57|24
1652163380000|2022-05-10 06:16:20|242.49|239.59|242.75|239.85|242.77|239.87|242.47|239.57|25
1652163390000|2022-05-10 06:16:30|242.73|239.83|242.91|240.01|242.91|240.01|242.65|239.75|33
1652163400000|2022-05-10 06:16:40|242.88|239.98|242.79|239.89|243.1|240.2|242.74|239.84|34
1652163410000|2022-05-10 06:16:50|242.75|239.85|242.57|239.67|242.75|239.85|242.57|239.67|27
1652163420000|2022-05-10 06:17:00|242.55|239.65|242.92|240.02|242.92|240.02|242.55|239.65|27
1652163430000|2022-05-10 06:17:10|242.94|240.04|242.97|240.07|242.98|240.08|242.86|239.96|27
1652163440000|2022-05-10 06:17:20|242.99|240.09|243.08|240.18|243.11|240.21|242.96|240.06|19
1652163450000|2022-05-10 06:17:30|243.1|240.2|243.09|240.19|243.11|240.21|243.06|240.16|8
1652163460000|2022-05-10 06:17:40|243.08|240.18|243.03|240.13|243.08|240.18|242.94|240.04|28
1652163470000|2022-05-10 06:17:50|243.02|240.12|243.07|240.17|243.1|240.2|242.99|240.09|25
1652163480000|2022-05-10 06:18:00|243.06|240.16|243.14|240.24|243.16|240.26|242.95|240.05|26
1652163490000|2022-05-10 06:18:10|243.13|240.23|243.03|240.13|243.16|240.26|243.01|240.11|23
1652163500000|2022-05-10 06:18:20|243.01|240.11|243.16|240.26|243.18|240.28|242.97|240.07|31
1652163510000|2022-05-10 06:18:30|243.14|240.24|243.18|240.28|243.18|240.28|243.1|240.2|26
1652163520000|2022-05-10 06:18:40|243.19|240.29|243.24|240.34|243.33|240.43|243.17|240.27|22
1652163530000|2022-05-10 06:18:50|243.23|240.33|242.95|240.05|243.23|240.33|242.93|240.03|30
1652163540000|2022-05-10 06:19:00|242.98|240.08|243|240.1|243.02|240.12|242.98|240.08|18
1652163550000|2022-05-10 06:19:10|242.99|240.09|242.93|240.03|243.01|240.11|242.93|240.03|20
1652163560000|2022-05-10 06:19:20|242.92|240.02|242.68|239.78|242.92|240.02|242.66|239.76|32
1652163570000|2022-05-10 06:19:30|242.69|239.79|242.62|239.72|242.7|239.8|242.62|239.72|21
1652163580000|2022-05-10 06:19:40|242.63|239.73|242.51|239.61|242.63|239.73|242.5|239.6|17
1652163590000|2022-05-10 06:19:50|242.5|239.6|242.22|239.32|242.5|239.6|242.19|239.29|23
1652163600000|2022-05-10 06:20:00|242.2|239.3|242.37|239.47|242.39|239.49|242.2|239.3|23
1652163610000|2022-05-10 06:20:10|242.36|239.46|242.03|239.13|242.36|239.46|241.99|239.09|23
1652163620000|2022-05-10 06:20:20|242.01|239.11|242.02|239.12|242.06|239.16|241.9|239|29
1652163630000|2022-05-10 06:20:30|242.05|239.15|241.87|238.97|242.13|239.23|241.85|238.95|31
1652163640000|2022-05-10 06:20:40|241.88|238.98|241.86|238.96|241.9|239|241.85|238.95|30
1652163650000|2022-05-10 06:20:50|241.87|238.97|241.87|238.97|241.89|238.99|241.85|238.95|18
1652163660000|2022-05-10 06:21:00|241.85|238.95|241.87|238.97|241.92|239.02|241.85|238.95|26
1652163670000|2022-05-10 06:21:10|241.86|238.96|241.86|238.96|241.91|239.01|241.84|238.94|24
1652163680000|2022-05-10 06:21:20|241.87|238.97|241.81|238.91|241.87|238.97|241.75|238.85|18
1652163690000|2022-05-10 06:21:30|241.74|238.84|241.72|238.82|241.75|238.85|241.64|238.74|26
1652163700000|2022-05-10 06:21:40|241.75|238.85|241.82|238.92|241.94|239.04|241.74|238.84|34
1652163710000|2022-05-10 06:21:50|241.77|238.87|241.85|238.95|241.88|238.98|241.77|238.87|19
1652163720000|2022-05-10 06:22:00|241.88|238.98|242.11|239.21|242.13|239.23|241.85|238.95|25
1652163730000|2022-05-10 06:22:10|242.1|239.2|242.02|239.12|242.11|239.21|241.98|239.08|22
1652163740000|2022-05-10 06:22:20|242.03|239.13|242.07|239.17|242.15|239.25|242.03|239.13|26
1652163750000|2022-05-10 06:22:30|242.06|239.16|242.01|239.11|242.07|239.17|241.98|239.08|22
1652163760000|2022-05-10 06:22:40|242.02|239.12|242.27|239.37|242.27|239.37|242.02|239.12|20
1652163770000|2022-05-10 06:22:50|242.28|239.38|242.41|239.51|242.41|239.51|242.26|239.36|25
1652163780000|2022-05-10 06:23:00|242.42|239.52|242.2|239.3|242.42|239.52|242.16|239.26|20
1652163790000|2022-05-10 06:23:10|242.18|239.28|242.13|239.23|242.19|239.29|242.07|239.17|21
1652163800000|2022-05-10 06:23:20|242.12|239.22|242.33|239.43|242.33|239.43|242.1|239.2|22
1652163810000|2022-05-10 06:23:30|242.25|239.35|242.57|239.67|242.57|239.67|242.25|239.35|30
1652163820000|2022-05-10 06:23:40|242.56|239.66|242.54|239.64|242.56|239.66|242.39|239.49|31
1652163830000|2022-05-10 06:23:50|242.56|239.66|242.79|239.89|242.79|239.89|242.56|239.66|21
1652163840000|2022-05-10 06:24:00|242.8|239.9|242.78|239.88|242.85|239.95|242.78|239.88|26
1652163850000|2022-05-10 06:24:10|242.79|239.89|242.77|239.87|242.8|239.9|242.76|239.86|15
1652163860000|2022-05-10 06:24:20|242.76|239.86|242.83|239.93|242.84|239.94|242.76|239.86|15
1652163870000|2022-05-10 06:24:30|242.82|239.92|242.74|239.84|242.83|239.93|242.74|239.84|25
1652163880000|2022-05-10 06:24:40|242.76|239.86|242.76|239.86|242.79|239.89|242.73|239.83|22
1652163890000|2022-05-10 06:24:50|242.75|239.85|242.84|239.94|242.84|239.94|242.7|239.8|27
1652163900000|2022-05-10 06:25:00|242.86|239.96|242.76|239.86|242.89|239.99|242.76|239.86|18
1652163910000|2022-05-10 06:25:10|242.74|239.84|242.56|239.66|242.78|239.88|242.56|239.66|21
1652163920000|2022-05-10 06:25:20|242.57|239.67|242.34|239.44|242.57|239.67|242.34|239.44|14
1652163930000|2022-05-10 06:25:30|242.29|239.39|242.44|239.54|242.58|239.68|242.29|239.39|26
1652163940000|2022-05-10 06:25:40|242.43|239.53|242.44|239.54|242.45|239.55|242.42|239.52|15
1652163950000|2022-05-10 06:25:50|242.43|239.53|242.2|239.3|242.43|239.53|242.15|239.25|20
1652163960000|2022-05-10 06:26:00|242.21|239.31|242.28|239.38|242.29|239.39|242.21|239.31|16
1652163970000|2022-05-10 06:26:10|242.29|239.39|242.25|239.35|242.29|239.39|242.23|239.33|20
1652163980000|2022-05-10 06:26:20|242.24|239.34|242.19|239.29|242.27|239.37|242.15|239.25|18
1652163990000|2022-05-10 06:26:30|242.2|239.3|242.42|239.52|242.43|239.53|242.19|239.29|17
1652164000000|2022-05-10 06:26:40|242.38|239.48|242.26|239.36|242.45|239.55|242.26|239.36|30
1652164010000|2022-05-10 06:26:50|242.27|239.37|242.26|239.36|242.29|239.39|242.19|239.29|21
1652164020000|2022-05-10 06:27:00|242.23|239.33|242.28|239.38|242.29|239.39|242.21|239.31|16
1652164030000|2022-05-10 06:27:10|242.3|239.4|242.2|239.3|242.31|239.41|242.2|239.3|23
1652164040000|2022-05-10 06:27:20|242.21|239.31|242.23|239.33|242.23|239.33|242.16|239.26|14
1652164050000|2022-05-10 06:27:30|242.26|239.36|242.48|239.58|242.51|239.61|242.26|239.36|18
1652164060000|2022-05-10 06:27:40|242.46|239.56|242.59|239.69|242.61|239.71|242.45|239.55|21
1652164070000|2022-05-10 06:27:50|242.58|239.68|242.68|239.78|242.71|239.81|242.58|239.68|18
1652164080000|2022-05-10 06:28:00|242.69|239.79|242.81|239.91|242.81|239.91|242.69|239.79|25
1652164090000|2022-05-10 06:28:10|242.8|239.9|243.27|240.37|243.29|240.39|242.8|239.9|32
1652164100000|2022-05-10 06:28:20|243.24|240.34|243.45|240.55|243.45|240.55|243.24|240.34|17
1652164110000|2022-05-10 06:28:30|243.47|240.57|243.6|240.7|243.64|240.74|243.4|240.5|32
1652164120000|2022-05-10 06:28:40|243.56|240.66|243.78|240.88|243.9|241|243.55|240.65|29
1652164130000|2022-05-10 06:28:50|243.77|240.87|243.9|241|243.93|241.03|243.76|240.86|33
1652164140000|2022-05-10 06:29:00|243.92|241.02|243.51|240.61|243.92|241.02|243.47|240.57|31
1652164150000|2022-05-10 06:29:10|243.49|240.59|243.6|240.7|243.63|240.73|243.49|240.59|22
1652164160000|2022-05-10 06:29:20|243.56|240.66|243.51|240.61|243.56|240.66|243.33|240.43|33
1652164170000|2022-05-10 06:29:30|243.52|240.62|243.78|240.88|243.8|240.9|243.52|240.62|24
1652164180000|2022-05-10 06:29:40|243.71|240.81|243.5|240.6|243.74|240.84|243.5|240.6|21
1652164190000|2022-05-10 06:29:50|243.51|240.61|243.41|240.51|243.51|240.61|243.24|240.34|27
1652164200000|2022-05-10 06:30:00|243.37|240.47|243.4|240.5|243.51|240.61|243.34|240.44|28
1652164210000|2022-05-10 06:30:10|243.39|240.49|243.41|240.51|243.43|240.53|243.38|240.48|21
1652164220000|2022-05-10 06:30:20|243.39|240.49|243.42|240.52|243.43|240.53|243.37|240.47|20
1652164230000|2022-05-10 06:30:30|243.41|240.51|243.41|240.51|243.48|240.58|243.36|240.46|19
1652164240000|2022-05-10 06:30:40|243.45|240.55|243.37|240.47|243.47|240.57|243.29|240.39|21
1652164250000|2022-05-10 06:30:50|243.36|240.46|243.27|240.37|243.4|240.5|243.22|240.32|23
1652164260000|2022-05-10 06:31:00|243.31|240.41|243.35|240.45|243.39|240.49|243.27|240.37|28
1652164270000|2022-05-10 06:31:10|243.33|240.43|243.11|240.21|243.34|240.44|243.05|240.15|23
1652164280000|2022-05-10 06:31:20|243.13|240.23|242.86|239.96|243.13|240.23|242.85|239.95|23
1652164290000|2022-05-10 06:31:30|242.85|239.95|242.99|240.09|243.01|240.11|242.71|239.81|25
1652164300000|2022-05-10 06:31:40|242.98|240.08|242.81|239.91|243.02|240.12|242.77|239.87|21
1652164310000|2022-05-10 06:31:50|242.79|239.89|242.69|239.79|242.81|239.91|242.66|239.76|22
1652164320000|2022-05-10 06:32:00|242.7|239.8|242.57|239.67|242.87|239.97|242.57|239.67|30
1652164330000|2022-05-10 06:32:10|242.59|239.69|242.77|239.87|242.81|239.91|242.45|239.55|34
1652164340000|2022-05-10 06:32:20|242.79|239.89|242.65|239.75|242.81|239.91|242.65|239.75|15
1652164350000|2022-05-10 06:32:30|242.6|239.7|242.81|239.91|242.81|239.91|242.6|239.7|26
1652164360000|2022-05-10 06:32:40|242.78|239.88|242.86|239.96|242.87|239.97|242.77|239.87|21
1652164370000|2022-05-10 06:32:50|242.88|239.98|242.79|239.89|242.92|240.02|242.79|239.89|20
1652164380000|2022-05-10 06:33:00|242.77|239.87|243.1|240.2|243.11|240.21|242.77|239.87|30
1652164390000|2022-05-10 06:33:10|243.11|240.21|243.1|240.2|243.16|240.26|243.07|240.17|22
1652164400000|2022-05-10 06:33:20|243.09|240.19|243.2|240.3|243.23|240.33|243.09|240.19|22
1652164410000|2022-05-10 06:33:30|243.23|240.33|243.31|240.41|243.34|240.44|243.12|240.22|31
1652164420000|2022-05-10 06:33:40|243.32|240.42|243.31|240.41|243.34|240.44|243.3|240.4|26
1652164430000|2022-05-10 06:33:50|243.35|240.45|243.4|240.5|243.4|240.5|243.3|240.4|19
1652164440000|2022-05-10 06:34:00|243.41|240.51|243.66|240.76|243.66|240.76|243.41|240.51|23
1652164450000|2022-05-10 06:34:10|243.69|240.79|243.76|240.86|243.83|240.93|243.69|240.79|26
1652164460000|2022-05-10 06:34:20|243.74|240.84|243.99|241.09|243.99|241.09|243.73|240.83|22
1652164470000|2022-05-10 06:34:30|243.98|241.08|244.08|241.18|244.11|241.21|243.98|241.08|17
1652164480000|2022-05-10 06:34:40|244.07|241.17|243.85|240.95|244.09|241.19|243.85|240.95|18
1652164490000|2022-05-10 06:34:50|243.86|240.96|243.81|240.91|243.9|241|243.81|240.91|22
1652164500000|2022-05-10 06:35:00|243.79|240.89|243.7|240.8|243.81|240.91|243.69|240.79|14
1652164510000|2022-05-10 06:35:10|243.71|240.81|243.94|241.04|244.01|241.11|243.71|240.81|26
1652164520000|2022-05-10 06:35:20|243.91|241.01|244.19|241.29|244.19|241.29|243.91|241.01|21
1652164530000|2022-05-10 06:35:30|244.17|241.27|244.1|241.2|244.22|241.32|244.03|241.13|23
1652164540000|2022-05-10 06:35:40|244.11|241.21|244.25|241.35|244.25|241.35|244.11|241.21|28
1652164550000|2022-05-10 06:35:50|244.24|241.34|244.31|241.41|244.34|241.44|244.22|241.32|25
1652164560000|2022-05-10 06:36:00|244.32|241.42|244.17|241.27|244.33|241.43|244.17|241.27|26
1652164570000|2022-05-10 06:36:10|244.18|241.28|244.17|241.27|244.18|241.28|244.17|241.27|8
1652164580000|2022-05-10 06:36:20|244.18|241.28|244.06|241.16|244.18|241.28|243.89|240.99|23
1652164590000|2022-05-10 06:36:30|244.03|241.13|244.32|241.42|244.32|241.42|244.03|241.13|23
1652164600000|2022-05-10 06:36:40|244.33|241.43|244.32|241.42|244.34|241.44|244.28|241.38|17
1652164610000|2022-05-10 06:36:50|244.33|241.43|244.5|241.6|244.52|241.62|244.31|241.41|23
1652164620000|2022-05-10 06:37:00|244.51|241.61|244.5|241.6|244.51|241.61|244.42|241.52|11
1652164630000|2022-05-10 06:37:10|244.52|241.62|244.64|241.74|244.64|241.74|244.46|241.56|23
1652164640000|2022-05-10 06:37:20|244.61|241.71|244.83|241.93|244.85|241.95|244.57|241.67|29
1652164650000|2022-05-10 06:37:30|244.8|241.9|244.66|241.76|244.8|241.9|244.66|241.76|20
1652164660000|2022-05-10 06:37:40|244.69|241.79|244.6|241.7|244.69|241.79|244.55|241.65|24
1652164670000|2022-05-10 06:37:50|244.59|241.69|244.72|241.82|244.72|241.82|244.54|241.64|23
1652164680000|2022-05-10 06:38:00|244.74|241.84|245.1|242.2|245.13|242.23|244.74|241.84|24
1652164690000|2022-05-10 06:38:10|245.12|242.22|244.95|242.05|245.15|242.25|244.89|241.99|30
1652164700000|2022-05-10 06:38:20|244.94|242.04|245.31|242.41|245.32|242.42|244.94|242.04|27
1652164710000|2022-05-10 06:38:30|245.32|242.42|245.03|242.13|245.35|242.45|245.03|242.13|23
1652164720000|2022-05-10 06:38:40|245.02|242.12|245.07|242.17|245.08|242.18|245.01|242.11|22
1652164730000|2022-05-10 06:38:50|245.06|242.16|245.08|242.18|245.08|242.18|245|242.1|17
1652164740000|2022-05-10 06:39:00|245.1|242.2|245.07|242.17|245.16|242.26|245.07|242.17|23
1652164750000|2022-05-10 06:39:10|245.01|242.11|245.07|242.17|245.07|242.17|245.01|242.11|22
1652164760000|2022-05-10 06:39:20|245.06|242.16|245.37|242.47|245.4|242.5|245.05|242.15|21
1652164770000|2022-05-10 06:39:30|245.34|242.44|245.32|242.42|245.37|242.47|245.29|242.39|21
1652164780000|2022-05-10 06:39:40|245.31|242.41|245.08|242.18|245.31|242.41|245.06|242.16|27
1652164790000|2022-05-10 06:39:50|245.1|242.2|245.11|242.21|245.19|242.29|244.89|241.99|31
1652164800000|2022-05-10 06:40:00|245.12|242.22|244.88|241.98|245.2|242.3|244.86|241.96|33
1652164810000|2022-05-10 06:40:10|244.85|241.95|244.86|241.96|244.89|241.99|244.81|241.91|22
1652164820000|2022-05-10 06:40:20|244.87|241.97|244.73|241.83|244.88|241.98|244.66|241.76|27
1652164830000|2022-05-10 06:40:30|244.72|241.82|244.35|241.45|244.73|241.83|244.33|241.43|24
1652164840000|2022-05-10 06:40:40|244.43|241.53|244.12|241.22|244.45|241.55|244.12|241.22|25
1652164850000|2022-05-10 06:40:50|244.1|241.2|244.25|241.35|244.25|241.35|243.97|241.07|27
1652164860000|2022-05-10 06:41:00|244.24|241.34|244.37|241.47|244.41|241.51|244.24|241.34|20
1652164870000|2022-05-10 06:41:10|244.38|241.48|244.42|241.52|244.64|241.74|244.38|241.48|29
1652164880000|2022-05-10 06:41:20|244.45|241.55|244.54|241.64|244.55|241.65|244.44|241.54|29
1652164890000|2022-05-10 06:41:30|244.51|241.61|244.5|241.6|244.55|241.65|244.46|241.56|17
1652164900000|2022-05-10 06:41:40|244.53|241.63|244.5|241.6|244.58|241.68|244.46|241.56|28
1652164910000|2022-05-10 06:41:50|244.49|241.59|244.58|241.68|244.58|241.68|244.43|241.53|20
1652164920000|2022-05-10 06:42:00|244.57|241.67|244.56|241.66|244.6|241.7|244.54|241.64|13
1652164930000|2022-05-10 06:42:10|244.54|241.64|244.28|241.38|244.56|241.66|244.28|241.38|23
1652164940000|2022-05-10 06:42:20|244.27|241.37|244.22|241.32|244.27|241.37|244.22|241.32|20
1652164950000|2022-05-10 06:42:30|244.21|241.31|244.09|241.19|244.22|241.32|243.93|241.03|25
1652164960000|2022-05-10 06:42:40|244.1|241.2|244.24|241.34|244.26|241.36|244.07|241.17|18
1652164970000|2022-05-10 06:42:50|244.23|241.33|244.64|241.74|244.64|241.74|244.2|241.3|23
1652164980000|2022-05-10 06:43:00|244.62|241.72|244.53|241.63|244.62|241.72|244.44|241.54|25
1652164990000|2022-05-10 06:43:10|244.54|241.64|244.84|241.94|244.86|241.96|244.49|241.59|30
1652165000000|2022-05-10 06:43:20|244.85|241.95|244.79|241.89|244.85|241.95|244.76|241.86|23
1652165010000|2022-05-10 06:43:30|244.78|241.88|245.18|242.28|245.21|242.31|244.78|241.88|27
1652165020000|2022-05-10 06:43:40|245.17|242.27|245.16|242.26|245.17|242.27|244.97|242.07|34
1652165030000|2022-05-10 06:43:50|245.14|242.24|245.05|242.15|245.19|242.29|245.04|242.14|31
1652165040000|2022-05-10 06:44:00|245.08|242.18|245.16|242.26|245.16|242.26|244.96|242.06|28
1652165050000|2022-05-10 06:44:10|245.14|242.24|245.18|242.28|245.23|242.33|245.12|242.22|28
1652165060000|2022-05-10 06:44:20|245.19|242.29|245.18|242.28|245.2|242.3|245.13|242.23|19
1652165070000|2022-05-10 06:44:30|245.19|242.29|245.17|242.27|245.22|242.32|245.15|242.25|12
1652165080000|2022-05-10 06:44:40|245.18|242.28|245.31|242.41|245.31|242.41|245.18|242.28|16
1652165090000|2022-05-10 06:44:50|245.35|242.45|245.36|242.46|245.56|242.66|245.33|242.43|29
1652165100000|2022-05-10 06:45:00|245.34|242.44|245.37|242.47|245.39|242.49|245.34|242.44|9
1652165110000|2022-05-10 06:45:10|245.36|242.46|244.85|241.95|245.36|242.46|244.85|241.95|20
1652165120000|2022-05-10 06:45:20|244.86|241.96|244.82|241.92|244.89|241.99|244.62|241.72|29
1652165130000|2022-05-10 06:45:30|244.75|241.85|244.78|241.88|244.84|241.94|244.71|241.81|30
1652165140000|2022-05-10 06:45:40|244.77|241.87|244.62|241.72|244.77|241.87|244.62|241.72|24
1652165150000|2022-05-10 06:45:50|244.63|241.73|244.56|241.66|244.63|241.73|244.53|241.63|24
1652165160000|2022-05-10 06:46:00|244.61|241.71|244.6|241.7|244.67|241.77|244.6|241.7|17
1652165170000|2022-05-10 06:46:10|244.59|241.69|244.52|241.62|244.62|241.72|244.46|241.56|25
1652165180000|2022-05-10 06:46:20|244.51|241.61|244.53|241.63|244.61|241.71|244.51|241.61|18
1652165190000|2022-05-10 06:46:30|244.52|241.62|244.51|241.61|244.53|241.63|244.5|241.6|16
1652165200000|2022-05-10 06:46:40|244.52|241.62|244.76|241.86|244.76|241.86|244.52|241.62|19
1652165210000|2022-05-10 06:46:50|244.75|241.85|244.9|242|244.98|242.08|244.75|241.85|24
1652165220000|2022-05-10 06:47:00|244.91|242.01|244.44|241.54|244.91|242.01|244.44|241.54|22
1652165230000|2022-05-10 06:47:10|244.41|241.51|244.63|241.73|244.73|241.83|244.39|241.49|27
1652165240000|2022-05-10 06:47:20|244.62|241.72|244.58|241.68|244.65|241.75|244.56|241.66|17
1652165250000|2022-05-10 06:47:30|244.57|241.67|244.61|241.71|244.64|241.74|244.54|241.64|18
1652165260000|2022-05-10 06:47:40|244.6|241.7|244.65|241.75|244.65|241.75|244.59|241.69|14
1652165270000|2022-05-10 06:47:50|244.64|241.74|244.66|241.76|244.66|241.76|244.57|241.67|19
1652165280000|2022-05-10 06:48:00|244.65|241.75|244.76|241.86|244.76|241.86|244.62|241.72|24
1652165290000|2022-05-10 06:48:10|244.75|241.85|244.8|241.9|244.8|241.9|244.74|241.84|17
1652165300000|2022-05-10 06:48:20|244.82|241.92|244.86|241.96|244.9|242|244.82|241.92|13
1652165310000|2022-05-10 06:48:30|244.87|241.97|244.48|241.58|244.89|241.99|244.48|241.58|25
1652165320000|2022-05-10 06:48:40|244.45|241.55|244.13|241.23|244.5|241.6|244.11|241.21|32
1652165330000|2022-05-10 06:48:50|244.14|241.24|243.91|241.01|244.16|241.26|243.84|240.94|23
1652165340000|2022-05-10 06:49:00|243.95|241.05|243.91|241.01|244.07|241.17|243.9|241|28
1652165350000|2022-05-10 06:49:10|243.9|241|243.68|240.78|243.9|241|243.68|240.78|24
1652165360000|2022-05-10 06:49:20|243.62|240.72|243.18|240.28|243.66|240.76|243.18|240.28|23
1652165370000|2022-05-10 06:49:30|243.16|240.26|242.99|240.09|243.16|240.26|242.91|240.01|21
1652165380000|2022-05-10 06:49:40|243.18|240.28|243.17|240.27|243.18|240.28|243.04|240.14|32
1652165390000|2022-05-10 06:49:50|243.16|240.26|243.2|240.3|243.2|240.3|243.13|240.23|24
1652165400000|2022-05-10 06:50:00|243.21|240.31|243.13|240.23|243.21|240.31|242.96|240.06|24
1652165410000|2022-05-10 06:50:10|243.15|240.25|243.6|240.7|243.6|240.7|243.13|240.23|31
1652165420000|2022-05-10 06:50:20|243.57|240.67|243.59|240.69|243.6|240.7|243.52|240.62|23
1652165430000|2022-05-10 06:50:30|243.6|240.7|243.39|240.49|243.63|240.73|243.39|240.49|26
1652165440000|2022-05-10 06:50:40|243.41|240.51|243.54|240.64|243.63|240.73|243.37|240.47|30
1652165450000|2022-05-10 06:50:50|243.53|240.63|243.47|240.57|243.57|240.67|243.47|240.57|26
1652165460000|2022-05-10 06:51:00|243.46|240.56|243.13|240.23|243.46|240.56|243.13|240.23|24
1652165470000|2022-05-10 06:51:10|243.12|240.22|242.94|240.04|243.13|240.23|242.94|240.04|30
1652165480000|2022-05-10 06:51:20|242.95|240.05|242.82|239.92|243.11|240.21|242.82|239.92|23
1652165490000|2022-05-10 06:51:30|242.79|239.89|242.72|239.82|242.79|239.89|242.56|239.66|26
1652165500000|2022-05-10 06:51:40|242.73|239.83|242.79|239.89|242.81|239.91|242.57|239.67|20
1652165510000|2022-05-10 06:51:50|242.8|239.9|242.96|240.06|243.05|240.15|242.77|239.87|25
1652165520000|2022-05-10 06:52:00|242.84|239.94|242.92|240.02|242.92|240.02|242.8|239.9|24
1652165530000|2022-05-10 06:52:10|242.95|240.05|243.06|240.16|243.07|240.17|242.95|240.05|22
1652165540000|2022-05-10 06:52:20|243.07|240.17|243.14|240.24|243.16|240.26|243.07|240.17|11
1652165550000|2022-05-10 06:52:30|243.15|240.25|243.11|240.21|243.15|240.25|243.1|240.2|25
1652165560000|2022-05-10 06:52:40|243.12|240.22|243.33|240.43|243.33|240.43|243.1|240.2|22
1652165570000|2022-05-10 06:52:50|243.34|240.44|243.64|240.74|243.64|240.74|243.34|240.44|28
1652165580000|2022-05-10 06:53:00|243.61|240.71|244.07|241.17|244.1|241.2|243.61|240.71|32
1652165590000|2022-05-10 06:53:10|244.05|241.15|243.92|241.02|244.06|241.16|243.91|241.01|13
1652165600000|2022-05-10 06:53:20|243.95|241.05|244.19|241.29|244.19|241.29|243.95|241.05|19
1652165610000|2022-05-10 06:53:30|244.18|241.28|244.15|241.25|244.19|241.29|244.13|241.23|17
1652165620000|2022-05-10 06:53:40|244.14|241.24|244.12|241.22|244.18|241.28|244.12|241.22|9
1652165630000|2022-05-10 06:53:50|244.09|241.19|244.24|241.34|244.29|241.39|244.04|241.14|26
1652165640000|2022-05-10 06:54:00|244.23|241.33|243.85|240.95|244.23|241.33|243.85|240.95|21
1652165650000|2022-05-10 06:54:10|243.83|240.93|243.85|240.95|243.88|240.98|243.74|240.84|32
1652165660000|2022-05-10 06:54:20|243.84|240.94|243.7|240.8|243.85|240.95|243.7|240.8|27
1652165670000|2022-05-10 06:54:30|243.67|240.77|243.56|240.66|243.68|240.78|243.55|240.65|24
1652165680000|2022-05-10 06:54:40|243.57|240.67|243.59|240.69|243.6|240.7|243.55|240.65|16
1652165690000|2022-05-10 06:54:50|243.57|240.67|243.45|240.55|243.59|240.69|243.45|240.55|13
1652165700000|2022-05-10 06:55:00|243.46|240.56|243.59|240.69|243.59|240.69|243.45|240.55|25
1652165710000|2022-05-10 06:55:10|243.58|240.68|243.61|240.71|243.67|240.77|243.56|240.66|22
1652165720000|2022-05-10 06:55:20|243.57|240.67|243.78|240.88|243.78|240.88|243.55|240.65|22
1652165730000|2022-05-10 06:55:30|243.74|240.84|243.67|240.77|243.79|240.89|243.58|240.68|26
1652165740000|2022-05-10 06:55:40|243.68|240.78|243.42|240.52|243.68|240.78|243.4|240.5|24
1652165750000|2022-05-10 06:55:50|243.41|240.51|243.19|240.29|243.41|240.51|243.19|240.29|12
1652165760000|2022-05-10 06:56:00|243.18|240.28|243.04|240.14|243.18|240.28|243.04|240.14|19
1652165770000|2022-05-10 06:56:10|243.05|240.15|243.24|240.34|243.35|240.45|243.02|240.12|27
1652165780000|2022-05-10 06:56:20|243.27|240.37|243.06|240.16|243.28|240.38|243.06|240.16|22
1652165790000|2022-05-10 06:56:30|243.05|240.15|242.78|239.88|243.06|240.16|242.78|239.88|24
1652165800000|2022-05-10 06:56:40|242.79|239.89|242.64|239.74|242.84|239.94|242.64|239.74|31
1652165810000|2022-05-10 06:56:50|242.65|239.75|242.57|239.67|242.65|239.75|242.54|239.64|18
1652165820000|2022-05-10 06:57:00|242.55|239.65|242.87|239.97|242.94|240.04|242.54|239.64|20
1652165830000|2022-05-10 06:57:10|242.86|239.96|242.95|240.05|242.97|240.07|242.78|239.88|30
1652165840000|2022-05-10 06:57:20|242.94|240.04|242.78|239.88|242.94|240.04|242.77|239.87|22
1652165850000|2022-05-10 06:57:30|242.79|239.89|242.86|239.96|242.86|239.96|242.75|239.85|12
1652165860000|2022-05-10 06:57:40|242.85|239.95|242.88|239.98|242.92|240.02|242.81|239.91|27
1652165870000|2022-05-10 06:57:50|242.91|240.01|242.85|239.95|242.93|240.03|242.85|239.95|14
1652165880000|2022-05-10 06:58:00|242.86|239.96|242.65|239.75|242.86|239.96|242.62|239.72|30
1652165890000|2022-05-10 06:58:10|242.64|239.74|242.75|239.85|242.78|239.88|242.57|239.67|25
1652165900000|2022-05-10 06:58:20|242.76|239.86|242.83|239.93|242.83|239.93|242.73|239.83|24
1652165910000|2022-05-10 06:58:30|242.84|239.94|242.78|239.88|242.91|240.01|242.74|239.84|24
1652165920000|2022-05-10 06:58:40|242.84|239.94|242.88|239.98|242.94|240.04|242.83|239.93|24
1652165930000|2022-05-10 06:58:50|242.87|239.97|242.85|239.95|242.89|239.99|242.81|239.91|22
1652165940000|2022-05-10 06:59:00|242.84|239.94|242.79|239.89|242.87|239.97|242.74|239.84|21
1652165950000|2022-05-10 06:59:10|242.8|239.9|242.5|239.6|242.8|239.9|242.5|239.6|27
1652165960000|2022-05-10 06:59:20|242.48|239.58|242.56|239.66|242.56|239.66|242.32|239.42|26
1652165970000|2022-05-10 06:59:30|242.55|239.65|242.51|239.61|242.61|239.71|242.48|239.58|29
1652165980000|2022-05-10 06:59:40|242.5|239.6|242.33|239.43|242.51|239.61|242.26|239.36|20
1652165990000|2022-05-10 06:59:50|242.25|239.35|242.13|239.23|242.25|239.35|242.04|239.14|24
1652166000000|2022-05-10 07:00:00|242.12|239.22|242.32|239.42|242.32|239.42|242.12|239.22|27
1652166010000|2022-05-10 07:00:10|242.33|239.43|242.37|239.47|242.37|239.47|242.3|239.4|18
1652166020000|2022-05-10 07:00:20|242.38|239.48|242.42|239.52|242.49|239.59|242.37|239.47|30
1652166030000|2022-05-10 07:00:30|242.41|239.51|242.58|239.68|242.58|239.68|242.41|239.51|24
1652166040000|2022-05-10 07:00:40|242.59|239.69|242.72|239.82|242.77|239.87|242.59|239.69|17
1652166050000|2022-05-10 07:00:50|242.73|239.83|242.84|239.94|242.86|239.96|242.69|239.79|22
1652166060000|2022-05-10 07:01:00|242.85|239.95|242.53|239.63|242.89|239.99|242.52|239.62|30
1652166070000|2022-05-10 07:01:10|242.52|239.62|242.68|239.78|242.7|239.8|242.52|239.62|24
1652166080000|2022-05-10 07:01:20|242.67|239.77|242.49|239.59|242.68|239.78|242.49|239.59|16
1652166090000|2022-05-10 07:01:30|242.48|239.58|242.47|239.57|242.5|239.6|242.47|239.57|19
1652166100000|2022-05-10 07:01:40|242.46|239.56|242.38|239.48|242.47|239.57|242.38|239.48|11
1652166110000|2022-05-10 07:01:50|242.37|239.47|242.44|239.54|242.54|239.64|242.37|239.47|21
1652166120000|2022-05-10 07:02:00|242.42|239.52|242.49|239.59|242.51|239.61|242.41|239.51|25
1652166130000|2022-05-10 07:02:10|242.5|239.6|242.3|239.4|242.5|239.6|242.3|239.4|20
1652166140000|2022-05-10 07:02:20|242.29|239.39|242.22|239.32|242.34|239.44|242.22|239.32|27
1652166150000|2022-05-10 07:02:30|242.21|239.31|242.16|239.26|242.25|239.35|242.16|239.26|27
1652166160000|2022-05-10 07:02:40|242.18|239.28|242.17|239.27|242.18|239.28|242.16|239.26|6
1652166170000|2022-05-10 07:02:50|242.16|239.26|242.31|239.41|242.31|239.41|242.16|239.26|15
1652166180000|2022-05-10 07:03:00|242.29|239.39|242.28|239.38|242.29|239.39|242.2|239.3|22
1652166190000|2022-05-10 07:03:10|242.29|239.39|242.38|239.48|242.38|239.48|242.29|239.39|19
1652166200000|2022-05-10 07:03:20|242.36|239.46|242.66|239.76|242.66|239.76|242.36|239.46|26
1652166210000|2022-05-10 07:03:30|242.65|239.75|242.68|239.78|242.81|239.91|242.62|239.72|25
1652166220000|2022-05-10 07:03:40|242.67|239.77|242.65|239.75|242.69|239.79|242.65|239.75|13
1652166230000|2022-05-10 07:03:50|242.69|239.79|242.77|239.87|242.8|239.9|242.65|239.75|10
1652166240000|2022-05-10 07:04:00|242.78|239.88|242.72|239.82|242.78|239.88|242.72|239.82|22
1652166250000|2022-05-10 07:04:10|242.71|239.81|242.72|239.82|242.74|239.84|242.69|239.79|26
1652166260000|2022-05-10 07:04:20|242.73|239.83|242.77|239.87|242.78|239.88|242.71|239.81|20
1652166270000|2022-05-10 07:04:30|242.78|239.88|242.95|240.05|242.97|240.07|242.78|239.88|15
1652166280000|2022-05-10 07:04:40|242.94|240.04|243.17|240.27|243.17|240.27|242.91|240.01|22
1652166290000|2022-05-10 07:04:50|243.18|240.28|243.29|240.39|243.3|240.4|243.18|240.28|15
1652166300000|2022-05-10 07:05:00|243.31|240.41|243.27|240.37|243.31|240.41|243.15|240.25|27
1652166310000|2022-05-10 07:05:10|243.25|240.35|243.39|240.49|243.4|240.5|243.25|240.35|22
1652166320000|2022-05-10 07:05:20|243.44|240.54|243.61|240.71|243.66|240.76|243.44|240.54|34
1652166330000|2022-05-10 07:05:30|243.62|240.72|243.56|240.66|243.62|240.72|243.48|240.58|23
1652166340000|2022-05-10 07:05:40|243.58|240.68|243.68|240.78|243.69|240.79|243.58|240.68|21
1652166350000|2022-05-10 07:05:50|243.67|240.77|243.75|240.85|243.76|240.86|243.67|240.77|20
1652166360000|2022-05-10 07:06:00|243.76|240.86|243.64|240.74|243.76|240.86|243.6|240.7|30
1652166370000|2022-05-10 07:06:10|243.62|240.72|243.51|240.61|243.63|240.73|243.42|240.52|29
1652166380000|2022-05-10 07:06:20|243.5|240.6|243.14|240.24|243.5|240.6|243.14|240.24|19
1652166390000|2022-05-10 07:06:30|243.08|240.18|243.07|240.17|243.1|240.2|243.02|240.12|24
1652166400000|2022-05-10 07:06:40|243.08|240.18|243.16|240.26|243.22|240.32|243.05|240.15|19
1652166410000|2022-05-10 07:06:50|243.15|240.25|243.09|240.19|243.16|240.26|243.08|240.18|21
1652166420000|2022-05-10 07:07:00|243.08|240.18|242.94|240.04|243.29|240.39|242.94|240.04|27
1652166430000|2022-05-10 07:07:10|242.95|240.05|242.97|240.07|242.97|240.07|242.91|240.01|19
1652166440000|2022-05-10 07:07:20|242.96|240.06|243.25|240.35|243.25|240.35|242.94|240.04|22
1652166450000|2022-05-10 07:07:30|243.27|240.37|243.35|240.45|243.35|240.45|243.22|240.32|31
1652166460000|2022-05-10 07:07:40|243.31|240.41|243.39|240.49|243.39|240.49|243.28|240.38|20
1652166470000|2022-05-10 07:07:50|243.38|240.48|243.18|240.28|243.38|240.48|243.16|240.26|20
1652166480000|2022-05-10 07:08:00|243.17|240.27|243.37|240.47|243.37|240.47|243.17|240.27|22
1652166490000|2022-05-10 07:08:10|243.36|240.46|243.43|240.53|243.43|240.53|243.33|240.43|21
1652166500000|2022-05-10 07:08:20|243.47|240.57|243.34|240.44|243.49|240.59|243.31|240.41|24
1652166510000|2022-05-10 07:08:30|243.33|240.43|243.32|240.42|243.35|240.45|243.27|240.37|16
1652166520000|2022-05-10 07:08:40|243.31|240.41|243.24|240.34|243.32|240.42|243.21|240.31|15
1652166530000|2022-05-10 07:08:50|243.23|240.33|242.85|239.95|243.25|240.35|242.84|239.94|22
1652166540000|2022-05-10 07:09:00|242.84|239.94|242.67|239.77|242.84|239.94|242.67|239.77|28
1652166550000|2022-05-10 07:09:10|242.68|239.78|242.43|239.53|242.68|239.78|242.43|239.53|20
1652166560000|2022-05-10 07:09:20|242.39|239.49|242.13|239.23|242.42|239.52|242.08|239.18|28
1652166570000|2022-05-10 07:09:30|242.1|239.2|242.16|239.26|242.18|239.28|242.03|239.13|22
1652166580000|2022-05-10 07:09:40|242.15|239.25|241.92|239.02|242.15|239.25|241.92|239.02|14
1652166590000|2022-05-10 07:09:50|241.93|239.03|242.02|239.12|242.07|239.17|241.92|239.02|18
1652166600000|2022-05-10 07:10:00|242.06|239.16|241.81|238.91|242.06|239.16|241.81|238.91|20
1652166610000|2022-05-10 07:10:10|241.78|238.88|241.67|238.77|241.82|238.92|241.67|238.77|31
1652166620000|2022-05-10 07:10:20|241.7|238.8|241.63|238.73|241.7|238.8|241.58|238.68|23
1652166630000|2022-05-10 07:10:30|241.62|238.72|241.37|238.47|241.64|238.74|241.37|238.47|27
1652166640000|2022-05-10 07:10:40|241.35|238.45|241.38|238.48|241.51|238.61|241.35|238.45|24
1652166650000|2022-05-10 07:10:50|241.35|238.45|241.36|238.46|241.36|238.46|241.18|238.28|23
1652166660000|2022-05-10 07:11:00|241.37|238.47|241.52|238.62|241.54|238.64|241.37|238.47|17
1652166670000|2022-05-10 07:11:10|241.5|238.6|241.26|238.36|241.5|238.6|241.2|238.3|32
1652166680000|2022-05-10 07:11:20|241.29|238.39|241.18|238.28|241.36|238.46|241.16|238.26|27
1652166690000|2022-05-10 07:11:30|241.17|238.27|241.29|238.39|241.35|238.45|241.17|238.27|27
1652166700000|2022-05-10 07:11:40|241.28|238.38|241.03|238.13|241.28|238.38|241.03|238.13|23
1652166710000|2022-05-10 07:11:50|241.02|238.12|241.08|238.18|241.09|238.19|240.99|238.09|22
1652166720000|2022-05-10 07:12:00|241.11|238.21|241.2|238.3|241.2|238.3|241.1|238.2|21
1652166730000|2022-05-10 07:12:10|241.18|238.28|241.11|238.21|241.18|238.28|241.05|238.15|20
1652166740000|2022-05-10 07:12:20|241.13|238.23|241.17|238.27|241.17|238.27|241.13|238.23|19
1652166750000|2022-05-10 07:12:30|241.18|238.28|241.56|238.66|241.6|238.7|241.16|238.26|25
1652166760000|2022-05-10 07:12:40|241.55|238.65|241.41|238.51|241.64|238.74|241.34|238.44|30
1652166770000|2022-05-10 07:12:50|241.4|238.5|241.45|238.55|241.48|238.58|241.37|238.47|21
1652166780000|2022-05-10 07:13:00|241.44|238.54|241.46|238.56|241.46|238.56|241.44|238.54|9
1652166790000|2022-05-10 07:13:10|241.47|238.57|241.41|238.51|241.47|238.57|241.39|238.49|16
1652166800000|2022-05-10 07:13:20|241.4|238.5|241.1|238.2|241.4|238.5|241.09|238.19|23
1652166810000|2022-05-10 07:13:30|241.11|238.21|241.1|238.2|241.15|238.25|241.09|238.19|16
1652166820000|2022-05-10 07:13:40|241.11|238.21|241.14|238.24|241.16|238.26|241.09|238.19|17
1652166830000|2022-05-10 07:13:50|241.16|238.26|241.45|238.55|241.45|238.55|241.15|238.25|27
1652166840000|2022-05-10 07:14:00|241.43|238.53|241.47|238.57|241.47|238.57|241.37|238.47|28
1652166850000|2022-05-10 07:14:10|241.48|238.58|241.46|238.56|241.51|238.61|241.45|238.55|15
1652166860000|2022-05-10 07:14:20|241.47|238.57|241.52|238.62|241.52|238.62|241.46|238.56|12
1652166870000|2022-05-10 07:14:30|241.53|238.63|241.78|238.88|241.78|238.88|241.53|238.63|15
1652166880000|2022-05-10 07:14:40|241.79|238.89|241.95|239.05|241.99|239.09|241.79|238.89|25
1652166890000|2022-05-10 07:14:50|241.98|239.08|242.17|239.27|242.17|239.27|241.95|239.05|22
1652166900000|2022-05-10 07:15:00|242.2|239.3|242.28|239.38|242.29|239.39|242.18|239.28|11
1652166910000|2022-05-10 07:15:10|242.27|239.37|242.41|239.51|242.41|239.51|242.23|239.33|26
1652166920000|2022-05-10 07:15:20|242.42|239.52|242.68|239.78|242.75|239.85|242.42|239.52|28
1652166930000|2022-05-10 07:15:30|242.66|239.76|242.78|239.88|242.79|239.89|242.62|239.72|29
1652166940000|2022-05-10 07:15:40|242.77|239.87|242.81|239.91|242.96|240.06|242.76|239.86|30
1652166950000|2022-05-10 07:15:50|242.82|239.92|242.59|239.69|242.82|239.92|242.59|239.69|25
1652166960000|2022-05-10 07:16:00|242.58|239.68|242.56|239.66|242.61|239.71|242.55|239.65|26
1652166970000|2022-05-10 07:16:10|242.54|239.64|242.46|239.56|242.58|239.68|242.46|239.56|23
1652166980000|2022-05-10 07:16:20|242.44|239.54|242.4|239.5|242.46|239.56|242.35|239.45|25
1652166990000|2022-05-10 07:16:30|242.37|239.47|241.99|239.09|242.37|239.47|241.99|239.09|26
1652167000000|2022-05-10 07:16:40|241.98|239.08|241.72|238.82|241.98|239.08|241.72|238.82|25
1652167010000|2022-05-10 07:16:50|241.73|238.83|241.64|238.74|241.73|238.83|241.58|238.68|15
1652167020000|2022-05-10 07:17:00|241.7|238.8|241.93|239.03|242.02|239.12|241.7|238.8|26
1652167030000|2022-05-10 07:17:10|241.94|239.04|242.31|239.41|242.31|239.41|241.9|239|30
1652167040000|2022-05-10 07:17:20|242.3|239.4|242.1|239.2|242.33|239.43|242.1|239.2|21
1652167050000|2022-05-10 07:17:30|242.09|239.19|242.16|239.26|242.17|239.27|242.09|239.19|21
1652167060000|2022-05-10 07:17:40|242.15|239.25|242.24|239.34|242.27|239.37|242.15|239.25|19
1652167070000|2022-05-10 07:17:50|242.23|239.33|242.28|239.38|242.29|239.39|242.23|239.33|10
1652167080000|2022-05-10 07:18:00|242.27|239.37|241.94|239.04|242.27|239.37|241.94|239.04|22
1652167090000|2022-05-10 07:18:10|241.95|239.05|241.62|238.72|241.95|239.05|241.62|238.72|27
1652167100000|2022-05-10 07:18:20|241.61|238.71|241.52|238.62|241.61|238.71|241.51|238.61|20
1652167110000|2022-05-10 07:18:30|241.51|238.61|241.54|238.64|241.56|238.66|241.29|238.39|28
1652167120000|2022-05-10 07:18:40|241.58|238.68|241.38|238.48|241.6|238.7|241.37|238.47|28
1652167130000|2022-05-10 07:18:50|241.41|238.51|241.42|238.52|241.48|238.58|241.41|238.51|18
1652167140000|2022-05-10 07:19:00|241.48|238.58|241.66|238.76|241.67|238.77|241.48|238.58|24
1652167150000|2022-05-10 07:19:10|241.64|238.74|241.6|238.7|241.8|238.9|241.59|238.69|28
1652167160000|2022-05-10 07:19:20|241.59|238.69|241.47|238.57|241.62|238.72|241.41|238.51|18
1652167170000|2022-05-10 07:19:30|241.46|238.56|241.43|238.53|241.46|238.56|241.43|238.53|6
1652167180000|2022-05-10 07:19:40|241.42|238.52|241.05|238.15|241.42|238.52|241.05|238.15|20
1652167190000|2022-05-10 07:19:50|241.03|238.13|241.03|238.13|241.03|238.13|240.84|237.94|28
1652167200000|2022-05-10 07:20:00|241.02|238.12|241.37|238.47|241.4|238.5|241.02|238.12|28
1652167210000|2022-05-10 07:20:10|241.39|238.49|241.68|238.78|241.68|238.78|241.38|238.48|31
1652167220000|2022-05-10 07:20:20|241.69|238.79|241.78|238.88|241.93|239.03|241.69|238.79|26
1652167230000|2022-05-10 07:20:30|241.79|238.89|241.71|238.81|241.8|238.9|241.71|238.81|12
1652167240000|2022-05-10 07:20:40|241.72|238.82|241.92|239.02|241.92|239.02|241.72|238.82|15
1652167250000|2022-05-10 07:20:50|241.91|239.01|241.93|239.03|241.93|239.03|241.77|238.87|18
1652167260000|2022-05-10 07:21:00|241.97|239.07|242.35|239.45|242.35|239.45|241.9|239|30
1652167270000|2022-05-10 07:21:10|242.37|239.47|242.37|239.47|242.48|239.58|242.37|239.47|29
1652167280000|2022-05-10 07:21:20|242.4|239.5|242.38|239.48|242.4|239.5|242.24|239.34|26
1652167290000|2022-05-10 07:21:30|242.36|239.46|242.38|239.48|242.46|239.56|242.34|239.44|23
1652167300000|2022-05-10 07:21:40|242.37|239.47|242.42|239.52|242.42|239.52|242.34|239.44|17
1652167310000|2022-05-10 07:21:50|242.41|239.51|242.41|239.51|242.46|239.56|242.41|239.51|8
1652167320000|2022-05-10 07:22:00|242.4|239.5|242.16|239.26|242.4|239.5|242.16|239.26|24
1652167330000|2022-05-10 07:22:10|242.14|239.24|242.05|239.15|242.14|239.24|242.02|239.12|21
1652167340000|2022-05-10 07:22:20|242.04|239.14|241.92|239.02|242.05|239.15|241.89|238.99|17
1652167350000|2022-05-10 07:22:30|241.89|238.99|241.78|238.88|241.9|239|241.74|238.84|23
1652167360000|2022-05-10 07:22:40|241.76|238.86|242.03|239.13|242.03|239.13|241.72|238.82|24
1652167370000|2022-05-10 07:22:50|242.06|239.16|242.22|239.32|242.22|239.32|242.06|239.16|19
1652167380000|2022-05-10 07:23:00|242.23|239.33|242.18|239.28|242.32|239.42|242.18|239.28|21
1652167390000|2022-05-10 07:23:10|242.16|239.26|242.06|239.16|242.16|239.26|241.96|239.06|23
1652167400000|2022-05-10 07:23:20|242.05|239.15|242.14|239.24|242.15|239.25|242.03|239.13|16
1652167410000|2022-05-10 07:23:30|242.09|239.19|241.97|239.07|242.13|239.23|241.93|239.03|32
1652167420000|2022-05-10 07:23:40|241.98|239.08|242.01|239.11|242.05|239.15|241.94|239.04|28
1652167430000|2022-05-10 07:23:50|242.02|239.12|242.04|239.14|242.05|239.15|241.85|238.95|25
1652167440000|2022-05-10 07:24:00|242|239.1|241.77|238.87|242|239.1|241.74|238.84|29
1652167450000|2022-05-10 07:24:10|241.76|238.86|241.57|238.67|241.76|238.86|241.57|238.67|26
1652167460000|2022-05-10 07:24:20|241.56|238.66|241.45|238.55|241.64|238.74|241.43|238.53|28
1652167470000|2022-05-10 07:24:30|241.44|238.54|241.08|238.18|241.45|238.55|241.01|238.11|34
1652167480000|2022-05-10 07:24:40|241.09|238.19|241.28|238.38|241.29|238.39|241.09|238.19|26
1652167490000|2022-05-10 07:24:50|241.29|238.39|241.78|238.88|241.82|238.92|241.29|238.39|23
1652167500000|2022-05-10 07:25:00|241.74|238.84|241.8|238.9|241.8|238.9|241.73|238.83|14
1652167510000|2022-05-10 07:25:10|241.81|238.91|241.74|238.84|241.81|238.91|241.55|238.65|26
1652167520000|2022-05-10 07:25:20|241.75|238.85|241.56|238.66|241.75|238.85|241.53|238.63|24
1652167530000|2022-05-10 07:25:30|241.57|238.67|241.63|238.73|241.63|238.73|241.5|238.6|20
1652167540000|2022-05-10 07:25:40|241.62|238.72|241.71|238.81|241.73|238.83|241.6|238.7|21
1652167550000|2022-05-10 07:25:50|241.76|238.86|241.94|239.04|242.02|239.12|241.76|238.86|35
1652167560000|2022-05-10 07:26:00|241.93|239.03|241.81|238.91|241.93|239.03|241.74|238.84|23
1652167570000|2022-05-10 07:26:10|241.78|238.88|242.05|239.15|242.05|239.15|241.76|238.86|34
1652167580000|2022-05-10 07:26:20|242.08|239.18|242.27|239.37|242.29|239.39|242.08|239.18|17
1652167590000|2022-05-10 07:26:30|242.26|239.36|242.2|239.3|242.27|239.37|242.19|239.29|18
1652167600000|2022-05-10 07:26:40|242.21|239.31|242.28|239.38|242.28|239.38|242.15|239.25|16
1652167610000|2022-05-10 07:26:50|242.27|239.37|242.3|239.4|242.33|239.43|242.24|239.34|28
1652167620000|2022-05-10 07:27:00|242.31|239.41|242.07|239.17|242.35|239.45|242.07|239.17|29
1652167630000|2022-05-10 07:27:10|242.08|239.18|242.13|239.23|242.21|239.31|242.08|239.18|17
1652167640000|2022-05-10 07:27:20|242.16|239.26|241.98|239.08|242.16|239.26|241.96|239.06|33
1652167650000|2022-05-10 07:27:30|241.97|239.07|241.86|238.96|241.98|239.08|241.83|238.93|24
1652167660000|2022-05-10 07:27:40|241.85|238.95|241.85|238.95|241.85|238.95|241.77|238.87|22
1652167670000|2022-05-10 07:27:50|241.99|239.09|241.87|238.97|242.03|239.13|241.86|238.96|27
1652167680000|2022-05-10 07:28:00|241.86|238.96|241.58|238.68|241.86|238.96|241.58|238.68|18
1652167690000|2022-05-10 07:28:10|241.56|238.66|241.51|238.61|241.56|238.66|241.46|238.56|25
1652167700000|2022-05-10 07:28:20|241.5|238.6|241.7|238.8|241.82|238.92|241.47|238.57|30
1652167710000|2022-05-10 07:28:30|241.71|238.81|241.72|238.82|241.78|238.88|241.69|238.79|21
1652167720000|2022-05-10 07:28:40|241.73|238.83|241.83|238.93|241.95|239.05|241.72|238.82|29
1652167730000|2022-05-10 07:28:50|241.82|238.92|241.83|238.93|241.86|238.96|241.79|238.89|13
1652167740000|2022-05-10 07:29:00|241.84|238.94|241.85|238.95|241.86|238.96|241.76|238.86|21
1652167750000|2022-05-10 07:29:10|241.84|238.94|241.69|238.79|241.85|238.95|241.65|238.75|23
1652167760000|2022-05-10 07:29:20|241.67|238.77|241.75|238.85|241.79|238.89|241.67|238.77|20
1652167770000|2022-05-10 07:29:30|241.74|238.84|241.49|238.59|241.74|238.84|241.46|238.56|24
1652167780000|2022-05-10 07:29:40|241.48|238.58|241.51|238.61|241.51|238.61|241.43|238.53|22
1652167790000|2022-05-10 07:29:50|241.52|238.62|241.46|238.56|241.57|238.67|241.44|238.54|23
1652167800000|2022-05-10 07:30:00|241.45|238.55|241.09|238.19|241.45|238.55|241.01|238.11|33
1652167810000|2022-05-10 07:30:10|241.08|238.18|241.03|238.13|241.08|238.18|241.01|238.11|23
1652167820000|2022-05-10 07:30:20|241.02|238.12|240.88|237.98|241.03|238.13|240.85|237.95|21
1652167830000|2022-05-10 07:30:30|240.87|237.97|241.01|238.11|241.01|238.11|240.87|237.97|16
1652167840000|2022-05-10 07:30:40|240.97|238.07|240.98|238.08|241|238.1|240.94|238.04|20
1652167850000|2022-05-10 07:30:50|240.97|238.07|241.06|238.16|241.06|238.16|240.97|238.07|17
1652167860000|2022-05-10 07:31:00|241.08|238.18|241.13|238.23|241.16|238.26|241.06|238.16|22
1652167870000|2022-05-10 07:31:10|241.12|238.22|241.15|238.25|241.15|238.25|241.08|238.18|18
1652167880000|2022-05-10 07:31:20|241.14|238.24|241.22|238.32|241.25|238.35|241.14|238.24|19
1652167890000|2022-05-10 07:31:30|241.23|238.33|241.19|238.29|241.23|238.33|241.18|238.28|13
1652167900000|2022-05-10 07:31:40|241.21|238.31|241.28|238.38|241.28|238.38|241.21|238.31|18
1652167910000|2022-05-10 07:31:50|241.29|238.39|241.62|238.72|241.62|238.72|241.29|238.39|14
1652167920000|2022-05-10 07:32:00|241.59|238.69|241.7|238.8|241.7|238.8|241.54|238.64|22
1652167930000|2022-05-10 07:32:10|241.71|238.81|241.68|238.78|241.71|238.81|241.64|238.74|11
1652167940000|2022-05-10 07:32:20|241.67|238.77|241.54|238.64|241.68|238.78|241.47|238.57|13
1652167950000|2022-05-10 07:32:30|241.49|238.59|241.52|238.62|241.53|238.63|241.49|238.59|10
1652167960000|2022-05-10 07:32:40|241.51|238.61|241.49|238.59|241.53|238.63|241.48|238.58|14
1652167970000|2022-05-10 07:32:50|241.48|238.58|241.56|238.66|241.56|238.66|241.44|238.54|15
1652167980000|2022-05-10 07:33:00|241.54|238.64|241.56|238.66|241.66|238.76|241.49|238.59|28
1652167990000|2022-05-10 07:33:10|241.49|238.59|241.19|238.29|241.54|238.64|241.19|238.29|30
1652168000000|2022-05-10 07:33:20|241.18|238.28|241.29|238.39|241.29|238.39|241.16|238.26|21
1652168010000|2022-05-10 07:33:30|241.3|238.4|241.19|238.29|241.36|238.46|241.17|238.27|31
1652168020000|2022-05-10 07:33:40|241.2|238.3|240.56|237.66|241.22|238.32|240.45|237.55|30
1652168030000|2022-05-10 07:33:50|240.58|237.68|240.77|237.87|240.8|237.9|240.57|237.67|27
1652168040000|2022-05-10 07:34:00|240.8|237.9|240.94|238.04|240.96|238.06|240.79|237.89|22
1652168050000|2022-05-10 07:34:10|240.95|238.05|241|238.1|241.2|238.3|240.81|237.91|25
1652168060000|2022-05-10 07:34:20|240.99|238.09|240.73|237.83|240.99|238.09|240.71|237.81|31
1652168070000|2022-05-10 07:34:30|240.72|237.82|240.63|237.73|240.73|237.83|240.45|237.55|25
1652168080000|2022-05-10 07:34:40|240.64|237.74|240.53|237.63|240.64|237.74|240.53|237.63|21
1652168090000|2022-05-10 07:34:50|240.54|237.64|240.63|237.73|240.63|237.73|240.53|237.63|17
1652168100000|2022-05-10 07:35:00|240.65|237.75|240.65|237.75|240.71|237.81|240.64|237.74|18
1652168110000|2022-05-10 07:35:10|240.66|237.76|240.66|237.76|240.68|237.78|240.65|237.75|15
1652168120000|2022-05-10 07:35:20|240.65|237.75|240.65|237.75|240.68|237.78|240.65|237.75|11
1652168130000|2022-05-10 07:35:30|240.63|237.73|240.64|237.74|240.64|237.74|240.56|237.66|20
1652168140000|2022-05-10 07:35:40|240.65|237.75|240.61|237.71|240.67|237.77|240.61|237.71|22
1652168150000|2022-05-10 07:35:50|240.62|237.72|240.25|237.35|240.65|237.75|240.25|237.35|20
1652168160000|2022-05-10 07:36:00|240.22|237.32|240.44|237.54|240.46|237.56|240.22|237.32|21
1652168170000|2022-05-10 07:36:10|240.53|237.63|240.62|237.72|240.64|237.74|240.5|237.6|24
1652168180000|2022-05-10 07:36:20|240.63|237.73|240.47|237.57|240.66|237.76|240.47|237.57|23
1652168190000|2022-05-10 07:36:30|240.41|237.51|240.32|237.42|240.42|237.52|240.23|237.33|31
1652168200000|2022-05-10 07:36:40|240.3|237.4|240.12|237.22|240.32|237.42|240.12|237.22|19
1652168210000|2022-05-10 07:36:50|240.13|237.23|239.73|236.83|240.18|237.28|239.73|236.83|22
1652168220000|2022-05-10 07:37:00|239.72|236.82|240.07|237.17|240.07|237.17|239.72|236.82|25
1652168230000|2022-05-10 07:37:10|240.14|237.24|240.08|237.18|240.18|237.28|240.08|237.18|17
1652168240000|2022-05-10 07:37:20|240.07|237.17|239.81|236.91|240.07|237.17|239.81|236.91|29
1652168250000|2022-05-10 07:37:30|239.8|236.9|239.76|236.86|239.87|236.97|239.75|236.85|19
1652168260000|2022-05-10 07:37:40|239.75|236.85|239.87|236.97|239.94|237.04|239.75|236.85|23
1652168270000|2022-05-10 07:37:50|239.88|236.98|239.85|236.95|239.89|236.99|239.75|236.85|19
1652168280000|2022-05-10 07:38:00|239.84|236.94|239.94|237.04|239.95|237.05|239.82|236.92|22
1652168290000|2022-05-10 07:38:10|239.93|237.03|240|237.1|240.11|237.21|239.93|237.03|30
1652168300000|2022-05-10 07:38:20|240.02|237.12|239.95|237.05|240.02|237.12|239.88|236.98|14
1652168310000|2022-05-10 07:38:30|239.96|237.06|240.06|237.16|240.06|237.16|239.94|237.04|25
1652168320000|2022-05-10 07:38:40|240.07|237.17|240.36|237.46|240.38|237.48|240.07|237.17|18
1652168330000|2022-05-10 07:38:50|240.35|237.45|240.29|237.39|240.35|237.45|240.2|237.3|20
1652168340000|2022-05-10 07:39:00|240.3|237.4|240.46|237.56|240.46|237.56|240.25|237.35|25
1652168350000|2022-05-10 07:39:10|240.45|237.55|240.46|237.56|240.46|237.56|240.44|237.54|18
1652168360000|2022-05-10 07:39:20|240.45|237.55|240.66|237.76|240.67|237.77|240.45|237.55|25
1652168370000|2022-05-10 07:39:30|240.72|237.82|240.54|237.64|240.72|237.82|240.54|237.64|21
1652168380000|2022-05-10 07:39:40|240.57|237.67|240.51|237.61|240.58|237.68|240.48|237.58|15
1652168390000|2022-05-10 07:39:50|240.5|237.6|240.5|237.6|240.5|237.6|240.48|237.58|9
1652168400000|2022-05-10 07:40:00|240.47|237.57|240.62|237.72|240.62|237.72|240.47|237.57|17
1652168410000|2022-05-10 07:40:10|240.61|237.71|240.54|237.64|240.63|237.73|240.48|237.58|23
1652168420000|2022-05-10 07:40:20|240.55|237.65|240.55|237.65|240.59|237.69|240.55|237.65|15
1652168430000|2022-05-10 07:40:30|240.56|237.66|240.63|237.73|240.64|237.74|240.55|237.65|15
1652168440000|2022-05-10 07:40:40|240.62|237.72|240.5|237.6|240.62|237.72|240.48|237.58|19
1652168450000|2022-05-10 07:40:50|240.49|237.59|240.36|237.46|240.49|237.59|240.3|237.4|16
1652168460000|2022-05-10 07:41:00|240.37|237.47|240.2|237.3|240.4|237.5|240.2|237.3|18
1652168470000|2022-05-10 07:41:10|240.23|237.33|240.03|237.13|240.23|237.33|239.94|237.04|20
1652168480000|2022-05-10 07:41:20|240.01|237.11|239.77|236.87|240.04|237.14|239.74|236.84|28
1652168490000|2022-05-10 07:41:30|239.76|236.86|239.81|236.91|239.86|236.96|239.75|236.85|24
1652168500000|2022-05-10 07:41:40|239.82|236.92|239.77|236.87|239.84|236.94|239.77|236.87|22
1652168510000|2022-05-10 07:41:50|239.79|236.89|239.81|236.91|239.81|236.91|239.75|236.85|16
1652168520000|2022-05-10 07:42:00|239.82|236.92|239.8|236.9|239.84|236.94|239.76|236.86|17
1652168530000|2022-05-10 07:42:10|239.77|236.87|239.73|236.83|239.78|236.88|239.65|236.75|26
1652168540000|2022-05-10 07:42:20|239.74|236.84|239.67|236.77|239.8|236.9|239.67|236.77|27
1652168550000|2022-05-10 07:42:30|239.68|236.78|239.7|236.8|239.7|236.8|239.6|236.7|20
1652168560000|2022-05-10 07:42:40|239.69|236.79|239.91|237.01|239.96|237.06|239.69|236.79|32
1652168570000|2022-05-10 07:42:50|239.88|236.98|239.76|236.86|239.88|236.98|239.62|236.72|30
1652168580000|2022-05-10 07:43:00|239.74|236.84|239.73|236.83|239.82|236.92|239.68|236.78|24
1652168590000|2022-05-10 07:43:10|239.74|236.84|239.63|236.73|239.78|236.88|239.61|236.71|29
1652168600000|2022-05-10 07:43:20|239.61|236.71|239.64|236.74|239.64|236.74|239.46|236.56|23
1652168610000|2022-05-10 07:43:30|239.63|236.73|239.57|236.67|239.69|236.79|239.52|236.62|26
1652168620000|2022-05-10 07:43:40|239.52|236.62|239.53|236.63|239.6|236.7|239.52|236.62|18
1652168630000|2022-05-10 07:43:50|239.56|236.66|239.57|236.67|239.62|236.72|239.56|236.66|18
1652168640000|2022-05-10 07:44:00|239.56|236.66|239.4|236.5|239.56|236.66|239.4|236.5|11
1652168650000|2022-05-10 07:44:10|239.39|236.49|239.4|236.5|239.43|236.53|239.39|236.49|10
1652168660000|2022-05-10 07:44:20|239.37|236.47|239.21|236.31|239.37|236.47|239.18|236.28|13
1652168670000|2022-05-10 07:44:30|239.2|236.3|239.04|236.14|239.27|236.37|239.04|236.14|18
1652168680000|2022-05-10 07:44:40|239.05|236.15|239.26|236.36|239.26|236.36|239.04|236.14|24
1652168690000|2022-05-10 07:44:50|239.25|236.35|239.08|236.18|239.25|236.35|239.07|236.17|17
1652168700000|2022-05-10 07:45:00|239.11|236.21|239.28|236.38|239.28|236.38|239.08|236.18|25
1652168710000|2022-05-10 07:45:10|239.29|236.39|239.34|236.44|239.34|236.44|239.24|236.34|22
1652168720000|2022-05-10 07:45:20|239.33|236.43|239.24|236.34|239.35|236.45|239.22|236.32|29
1652168730000|2022-05-10 07:45:30|239.23|236.33|239.28|236.38|239.34|236.44|239.23|236.33|21
1652168740000|2022-05-10 07:45:40|239.31|236.41|239.33|236.43|239.33|236.43|239.28|236.38|15
1652168750000|2022-05-10 07:45:50|239.58|236.68|239.66|236.76|239.66|236.76|239.56|236.66|26
1652168760000|2022-05-10 07:46:00|239.65|236.75|239.69|236.79|239.83|236.93|239.64|236.74|32
1652168770000|2022-05-10 07:46:10|239.7|236.8|239.71|236.81|239.77|236.87|239.68|236.78|24
1652168780000|2022-05-10 07:46:20|239.7|236.8|239.56|236.66|239.7|236.8|239.55|236.65|13
1652168790000|2022-05-10 07:46:30|239.57|236.67|239.46|236.56|239.65|236.75|239.44|236.54|21
1652168800000|2022-05-10 07:46:40|239.38|236.48|239.4|236.5|239.42|236.52|239.38|236.48|11
1652168810000|2022-05-10 07:46:50|239.38|236.48|239.23|236.33|239.38|236.48|239.21|236.31|20
1652168820000|2022-05-10 07:47:00|239.24|236.34|239.09|236.19|239.24|236.34|239.04|236.14|24
1652168830000|2022-05-10 07:47:10|239.08|236.18|239.24|236.34|239.3|236.4|239.08|236.18|31
1652168840000|2022-05-10 07:47:20|239.22|236.32|239.16|236.26|239.23|236.33|239.14|236.24|24
1652168850000|2022-05-10 07:47:30|239.15|236.25|239.04|236.14|239.15|236.25|239.02|236.12|26
1652168860000|2022-05-10 07:47:40|239.06|236.16|239.04|236.14|239.06|236.16|239.01|236.11|9
1652168870000|2022-05-10 07:47:50|239.03|236.13|239.17|236.27|239.19|236.29|238.99|236.09|26
1652168880000|2022-05-10 07:48:00|239.2|236.3|238.91|236.01|239.23|236.33|238.83|235.93|27
1652168890000|2022-05-10 07:48:10|238.9|236|239.03|236.13|239.08|236.18|238.9|236|28
1652168900000|2022-05-10 07:48:20|239.02|236.12|239.08|236.18|239.08|236.18|239.01|236.11|20
1652168910000|2022-05-10 07:48:30|239.1|236.2|238.95|236.05|239.12|236.22|238.93|236.03|20
1652168920000|2022-05-10 07:48:40|238.96|236.06|239.06|236.16|239.08|236.18|238.96|236.06|20
1652168930000|2022-05-10 07:48:50|239.05|236.15|239.08|236.18|239.18|236.28|239.05|236.15|16
1652168940000|2022-05-10 07:49:00|239.09|236.19|239.16|236.26|239.17|236.27|239.04|236.14|14
1652168950000|2022-05-10 07:49:10|239.15|236.25|239.35|236.45|239.36|236.46|239.15|236.25|23
1652168960000|2022-05-10 07:49:20|239.37|236.47|239.58|236.68|239.58|236.68|239.37|236.47|21
1652168970000|2022-05-10 07:49:30|239.6|236.7|239.37|236.47|239.61|236.71|239.36|236.46|20
1652168980000|2022-05-10 07:49:40|239.4|236.5|239.2|236.3|239.4|236.5|239.18|236.28|19
1652168990000|2022-05-10 07:49:50|239.21|236.31|239.29|236.39|239.3|236.4|239.21|236.31|16
1652169000000|2022-05-10 07:50:00|239.3|236.4|239.48|236.58|239.49|236.59|239.28|236.38|26
1652169010000|2022-05-10 07:50:10|239.49|236.59|239.6|236.7|239.62|236.72|239.49|236.59|21
1652169020000|2022-05-10 07:50:20|239.61|236.71|239.62|236.72|239.65|236.75|239.61|236.71|12
1652169030000|2022-05-10 07:50:30|239.63|236.73|239.78|236.88|239.83|236.93|239.63|236.73|25
1652169040000|2022-05-10 07:50:40|239.76|236.86|239.96|237.06|239.96|237.06|239.76|236.86|19
1652169050000|2022-05-10 07:50:50|239.95|237.05|239.99|237.09|240.03|237.13|239.93|237.03|19
1652169060000|2022-05-10 07:51:00|240|237.1|240.06|237.16|240.06|237.16|239.98|237.08|19
1652169070000|2022-05-10 07:51:10|240.05|237.15|240.23|237.33|240.24|237.34|240.05|237.15|17
1652169080000|2022-05-10 07:51:20|240.25|237.35|240.42|237.52|240.46|237.56|240.25|237.35|27
1652169090000|2022-05-10 07:51:30|240.41|237.51|240.23|237.33|240.41|237.51|240.23|237.33|21
1652169100000|2022-05-10 07:51:40|240.17|237.27|240.22|237.32|240.22|237.32|240.16|237.26|14
1652169110000|2022-05-10 07:51:50|240.23|237.33|240.21|237.31|240.23|237.33|240.21|237.31|5
1652169120000|2022-05-10 07:52:00|240.22|237.32|240.05|237.15|240.23|237.33|240.01|237.11|23
1652169130000|2022-05-10 07:52:10|240.03|237.13|240.04|237.14|240.1|237.2|240.03|237.13|14
1652169140000|2022-05-10 07:52:20|239.97|237.07|239.85|236.95|239.97|237.07|239.82|236.92|21
1652169150000|2022-05-10 07:52:30|239.82|236.92|239.69|236.79|239.86|236.96|239.65|236.75|29
1652169160000|2022-05-10 07:52:40|239.7|236.8|239.79|236.89|239.79|236.89|239.66|236.76|23
1652169170000|2022-05-10 07:52:50|239.77|236.87|239.73|236.83|239.85|236.95|239.73|236.83|24
1652169180000|2022-05-10 07:53:00|239.75|236.85|239.68|236.78|239.75|236.85|239.68|236.78|20
1652169190000|2022-05-10 07:53:10|239.69|236.79|239.77|236.87|239.77|236.87|239.67|236.77|18
1652169200000|2022-05-10 07:53:20|239.76|236.86|239.74|236.84|239.77|236.87|239.74|236.84|12
1652169210000|2022-05-10 07:53:30|239.75|236.85|239.46|236.56|239.75|236.85|239.46|236.56|17
1652169220000|2022-05-10 07:53:40|239.49|236.59|239.51|236.61|239.55|236.65|239.47|236.57|18
1652169230000|2022-05-10 07:53:50|239.58|236.68|239.71|236.81|239.71|236.81|239.52|236.62|28
1652169240000|2022-05-10 07:54:00|239.72|236.82|239.59|236.69|239.74|236.84|239.58|236.68|19
1652169250000|2022-05-10 07:54:10|239.61|236.71|239.61|236.71|239.64|236.74|239.61|236.71|18
1652169260000|2022-05-10 07:54:20|239.62|236.72|239.48|236.58|239.66|236.76|239.45|236.55|15
1652169270000|2022-05-10 07:54:30|239.44|236.54|239.6|236.7|239.7|236.8|239.44|236.54|22
1652169280000|2022-05-10 07:54:40|239.64|236.74|239.45|236.55|239.64|236.74|239.44|236.54|19
1652169290000|2022-05-10 07:54:50|239.44|236.54|239.27|236.37|239.51|236.61|239.27|236.37|21
1652169300000|2022-05-10 07:55:00|239.28|236.38|239.38|236.48|239.39|236.49|239.27|236.37|13
1652169310000|2022-05-10 07:55:10|239.39|236.49|239.45|236.55|239.48|236.58|239.39|236.49|23
1652169320000|2022-05-10 07:55:20|239.46|236.56|239.45|236.55|239.46|236.56|239.44|236.54|11
1652169330000|2022-05-10 07:55:30|239.44|236.54|239.4|236.5|239.46|236.56|239.4|236.5|10
1652169340000|2022-05-10 07:55:40|239.42|236.52|239.37|236.47|239.42|236.52|239.33|236.43|17
1652169350000|2022-05-10 07:55:50|239.38|236.48|239.65|236.75|239.67|236.77|239.37|236.47|26
1652169360000|2022-05-10 07:56:00|239.66|236.76|239.71|236.81|239.81|236.91|239.65|236.75|22
1652169370000|2022-05-10 07:56:10|239.63|236.73|239.82|236.92|239.82|236.92|239.63|236.73|18
1652169380000|2022-05-10 07:56:20|239.83|236.93|239.67|236.77|239.83|236.93|239.63|236.73|21
1652169390000|2022-05-10 07:56:30|239.7|236.8|239.63|236.73|239.71|236.81|239.6|236.7|23
1652169400000|2022-05-10 07:56:40|239.6|236.7|239.51|236.61|239.63|236.73|239.5|236.6|18
1652169410000|2022-05-10 07:56:50|239.5|236.6|239.48|236.58|239.51|236.61|239.48|236.58|13
1652169420000|2022-05-10 07:57:00|239.47|236.57|239.41|236.51|239.49|236.59|239.41|236.51|16
1652169430000|2022-05-10 07:57:10|239.4|236.5|239.43|236.53|239.43|236.53|239.33|236.43|13
1652169440000|2022-05-10 07:57:20|239.44|236.54|239.45|236.55|239.45|236.55|239.38|236.48|25
1652169450000|2022-05-10 07:57:30|239.46|236.56|239.61|236.71|239.62|236.72|239.46|236.56|20
1652169460000|2022-05-10 07:57:40|239.6|236.7|239.12|236.22|239.61|236.71|239.1|236.2|26
1652169470000|2022-05-10 07:57:50|239.1|236.2|239.07|236.17|239.14|236.24|238.98|236.08|28
1652169480000|2022-05-10 07:58:00|239.13|236.23|239|236.1|239.13|236.23|238.93|236.03|21
1652169490000|2022-05-10 07:58:10|238.99|236.09|239.12|236.22|239.14|236.24|238.99|236.09|18
1652169500000|2022-05-10 07:58:20|239.13|236.23|239.14|236.24|239.17|236.27|239.11|236.21|13
1652169510000|2022-05-10 07:58:30|239.17|236.27|239.1|236.2|239.17|236.27|239.09|236.19|19
1652169520000|2022-05-10 07:58:40|239.09|236.19|239.21|236.31|239.23|236.33|239.09|236.19|23
1652169530000|2022-05-10 07:58:50|239.2|236.3|239.1|236.2|239.2|236.3|239.1|236.2|16
1652169540000|2022-05-10 07:59:00|239.09|236.19|239.16|236.26|239.17|236.27|239.09|236.19|22
1652169550000|2022-05-10 07:59:10|239.2|236.3|239.17|236.27|239.25|236.35|239.17|236.27|19
1652169560000|2022-05-10 07:59:20|239.18|236.28|239.29|236.39|239.29|236.39|239.18|236.28|20
1652169570000|2022-05-10 07:59:30|239.26|236.36|239.02|236.12|239.26|236.36|238.98|236.08|20
1652169580000|2022-05-10 07:59:40|239.01|236.11|238.89|235.99|239.08|236.18|238.8|235.9|31
1652169590000|2022-05-10 07:59:50|238.86|235.96|238.8|235.9|238.89|235.99|238.8|235.9|12
1652169600000|2022-05-10 08:00:00|238.78|235.88|238.76|235.86|238.78|235.88|238.7|235.8|18
1652169610000|2022-05-10 08:00:10|238.74|235.84|238.82|235.92|238.84|235.94|238.73|235.83|22
1652169620000|2022-05-10 08:00:20|238.8|235.9|238.8|235.9|238.82|235.92|238.8|235.9|15
1652169630000|2022-05-10 08:00:30|238.81|235.91|238.64|235.74|238.82|235.92|238.64|235.74|21
1652169640000|2022-05-10 08:00:40|238.67|235.77|238.72|235.82|238.73|235.83|238.67|235.77|17
1652169650000|2022-05-10 08:00:50|238.71|235.81|238.73|235.83|238.75|235.85|238.71|235.81|13
1652169660000|2022-05-10 08:01:00|238.74|235.84|238.88|235.98|238.9|236|238.73|235.83|27
1652169670000|2022-05-10 08:01:10|238.89|235.99|239.13|236.23|239.18|236.28|238.88|235.98|31
1652169680000|2022-05-10 08:01:20|239.12|236.22|239.09|236.19|239.13|236.23|239.08|236.18|17
1652169690000|2022-05-10 08:01:30|239.1|236.2|238.99|236.09|239.1|236.2|238.94|236.04|29
1652169700000|2022-05-10 08:01:40|238.98|236.08|239.14|236.24|239.15|236.25|238.98|236.08|23
1652169710000|2022-05-10 08:01:50|239.13|236.23|239.24|236.34|239.32|236.42|239.12|236.22|23
1652169720000|2022-05-10 08:02:00|239.25|236.35|239.2|236.3|239.26|236.36|239.16|236.26|25
1652169730000|2022-05-10 08:02:10|239.18|236.28|239.13|236.23|239.21|236.31|239.13|236.23|20
1652169740000|2022-05-10 08:02:20|239.12|236.22|239.18|236.28|239.2|236.3|239.11|236.21|18
1652169750000|2022-05-10 08:02:30|239.16|236.26|239.13|236.23|239.19|236.29|239.13|236.23|15
1652169760000|2022-05-10 08:02:40|239.12|236.22|239.13|236.23|239.14|236.24|239.11|236.21|7
1652169770000|2022-05-10 08:02:50|239.17|236.27|239.19|236.29|239.23|236.33|239.17|236.27|18
1652169780000|2022-05-10 08:03:00|239.18|236.28|239.2|236.3|239.2|236.3|239.18|236.28|10
1652169790000|2022-05-10 08:03:10|239.19|236.29|239.44|236.54|239.44|236.54|239.19|236.29|16
1652169800000|2022-05-10 08:03:20|239.47|236.57|239.57|236.67|239.65|236.75|239.47|236.57|26
1652169810000|2022-05-10 08:03:30|239.58|236.68|239.38|236.48|239.64|236.74|239.37|236.47|23
1652169820000|2022-05-10 08:03:40|239.37|236.47|239.3|236.4|239.37|236.47|239.26|236.36|24
1652169830000|2022-05-10 08:03:50|239.29|236.39|239.29|236.39|239.33|236.43|239.24|236.34|22
1652169840000|2022-05-10 08:04:00|239.28|236.38|239.16|236.26|239.29|236.39|239.15|236.25|20
1652169850000|2022-05-10 08:04:10|239.15|236.25|239.02|236.12|239.15|236.25|239|236.1|16
1652169860000|2022-05-10 08:04:20|239.01|236.11|238.99|236.09|239.02|236.12|238.98|236.08|17
1652169870000|2022-05-10 08:04:30|238.98|236.08|238.82|235.92|239|236.1|238.82|235.92|19
1652169880000|2022-05-10 08:04:40|238.78|235.88|238.86|235.96|238.86|235.96|238.77|235.87|20
1652169890000|2022-05-10 08:04:50|238.87|235.97|238.96|236.06|238.99|236.09|238.87|235.97|14
1652169900000|2022-05-10 08:05:00|238.95|236.05|239.2|236.3|239.2|236.3|238.95|236.05|21
1652169910000|2022-05-10 08:05:10|239.21|236.31|239.22|236.32|239.26|236.36|239.18|236.28|24
1652169920000|2022-05-10 08:05:20|239.21|236.31|239.22|236.32|239.26|236.36|239.19|236.29|14
1652169930000|2022-05-10 08:05:30|239.21|236.31|239.17|236.27|239.21|236.31|239.14|236.24|28
1652169940000|2022-05-10 08:05:40|239.16|236.26|239.21|236.31|239.22|236.32|239.16|236.26|8
1652169950000|2022-05-10 08:05:50|239.23|236.33|239.19|236.29|239.23|236.33|239.18|236.28|10
1652169960000|2022-05-10 08:06:00|239.18|236.28|239.17|236.27|239.19|236.29|239.17|236.27|9
1652169970000|2022-05-10 08:06:10|239.18|236.28|239.15|236.25|239.19|236.29|239.14|236.24|10
1652169980000|2022-05-10 08:06:20|239.14|236.24|238.95|236.05|239.14|236.24|238.95|236.05|22
1652169990000|2022-05-10 08:06:30|238.96|236.06|238.94|236.04|238.99|236.09|238.83|235.93|24
1652170000000|2022-05-10 08:06:40|238.93|236.03|238.9|236|238.99|236.09|238.87|235.97|24
1652170010000|2022-05-10 08:06:50|238.91|236.01|238.89|235.99|238.94|236.04|238.89|235.99|16
1652170020000|2022-05-10 08:07:00|238.88|235.98|238.93|236.03|238.94|236.04|238.88|235.98|17
1652170030000|2022-05-10 08:07:10|238.94|236.04|238.94|236.04|238.94|236.04|238.92|236.02|16
1652170040000|2022-05-10 08:07:20|238.93|236.03|239.07|236.17|239.07|236.17|238.93|236.03|11
1652170050000|2022-05-10 08:07:30|239.08|236.18|239.21|236.31|239.21|236.31|239.08|236.18|13
1652170060000|2022-05-10 08:07:40|239.22|236.32|239.29|236.39|239.31|236.41|239.22|236.32|20
1652170070000|2022-05-10 08:07:50|239.3|236.4|239.61|236.71|239.61|236.71|239.3|236.4|18
1652170080000|2022-05-10 08:08:00|239.62|236.72|239.73|236.83|239.73|236.83|239.62|236.72|20
1652170090000|2022-05-10 08:08:10|239.74|236.84|239.74|236.84|239.89|236.99|239.73|236.83|25
1652170100000|2022-05-10 08:08:20|239.75|236.85|239.66|236.76|239.77|236.87|239.65|236.75|16
1652170110000|2022-05-10 08:08:30|239.67|236.77|239.75|236.85|239.76|236.86|239.67|236.77|16
1652170120000|2022-05-10 08:08:40|239.78|236.88|239.74|236.84|239.8|236.9|239.73|236.83|16
1652170130000|2022-05-10 08:08:50|239.75|236.85|239.64|236.74|239.75|236.85|239.63|236.73|12
1652170140000|2022-05-10 08:09:00|239.63|236.73|239.64|236.74|239.69|236.79|239.59|236.69|17
1652170150000|2022-05-10 08:09:10|239.63|236.73|239.56|236.66|239.63|236.73|239.55|236.65|19
1652170160000|2022-05-10 08:09:20|239.52|236.62|239.57|236.67|239.57|236.67|239.45|236.55|20
1652170170000|2022-05-10 08:09:30|239.6|236.7|239.66|236.76|239.66|236.76|239.58|236.68|21
1652170180000|2022-05-10 08:09:40|239.68|236.78|239.77|236.87|239.78|236.88|239.65|236.75|27
1652170190000|2022-05-10 08:09:50|239.76|236.86|239.83|236.93|239.84|236.94|239.75|236.85|21
1652170200000|2022-05-10 08:10:00|239.81|236.91|239.83|236.93|239.87|236.97|239.72|236.82|31
1652170210000|2022-05-10 08:10:10|239.87|236.97|239.9|237|239.94|237.04|239.86|236.96|24
1652170220000|2022-05-10 08:10:20|239.89|236.99|239.89|236.99|239.91|237.01|239.87|236.97|20
1652170230000|2022-05-10 08:10:30|239.87|236.97|239.79|236.89|239.89|236.99|239.77|236.87|14
1652170240000|2022-05-10 08:10:40|239.8|236.9|239.85|236.95|239.85|236.95|239.73|236.83|24
1652170250000|2022-05-10 08:10:50|239.78|236.88|239.68|236.78|239.82|236.92|239.64|236.74|22
1652170260000|2022-05-10 08:11:00|239.7|236.8|239.78|236.88|239.81|236.91|239.67|236.77|31
1652170270000|2022-05-10 08:11:10|239.76|236.86|239.7|236.8|239.83|236.93|239.7|236.8|11
1652170280000|2022-05-10 08:11:20|239.72|236.82|239.71|236.81|239.75|236.85|239.71|236.81|10
1652170290000|2022-05-10 08:11:30|239.7|236.8|239.58|236.68|239.7|236.8|239.52|236.62|25
1652170300000|2022-05-10 08:11:40|239.57|236.67|239.51|236.61|239.57|236.67|239.46|236.56|22
1652170310000|2022-05-10 08:11:50|239.5|236.6|239.56|236.66|239.6|236.7|239.5|236.6|17
1652170320000|2022-05-10 08:12:00|239.57|236.67|239.63|236.73|239.68|236.78|239.56|236.66|25
1652170330000|2022-05-10 08:12:10|239.62|236.72|239.6|236.7|239.63|236.73|239.6|236.7|16
1652170340000|2022-05-10 08:12:20|239.61|236.71|239.75|236.85|239.79|236.89|239.61|236.71|24
1652170350000|2022-05-10 08:12:30|239.74|236.84|239.35|236.45|239.77|236.87|239.32|236.42|29
1652170360000|2022-05-10 08:12:40|239.38|236.48|239.15|236.25|239.38|236.48|239.15|236.25|22
1652170370000|2022-05-10 08:12:50|239.17|236.27|239.35|236.45|239.35|236.45|239.13|236.23|18
1652170380000|2022-05-10 08:13:00|239.33|236.43|239.31|236.41|239.4|236.5|239.27|236.37|23
1652170390000|2022-05-10 08:13:10|239.32|236.42|239.2|236.3|239.35|236.45|239.19|236.29|15
1652170400000|2022-05-10 08:13:20|239.19|236.29|239.15|236.25|239.28|236.38|239.13|236.23|19
1652170410000|2022-05-10 08:13:30|239.16|236.26|239.08|236.18|239.16|236.26|239.08|236.18|15
1652170420000|2022-05-10 08:13:40|239.06|236.16|238.82|235.92|239.06|236.16|238.82|235.92|23
1652170430000|2022-05-10 08:13:50|238.84|235.94|238.89|235.99|238.9|236|238.84|235.94|20
1652170440000|2022-05-10 08:14:00|238.88|235.98|239.05|236.15|239.1|236.2|238.88|235.98|25
1652170450000|2022-05-10 08:14:10|239.04|236.14|238.9|236|239.07|236.17|238.9|236|20
1652170460000|2022-05-10 08:14:20|238.95|236.05|238.97|236.07|239.06|236.16|238.95|236.05|18
1652170470000|2022-05-10 08:14:30|238.94|236.04|238.95|236.05|238.96|236.06|238.92|236.02|16
1652170480000|2022-05-10 08:14:40|238.96|236.06|238.95|236.05|238.97|236.07|238.95|236.05|12
1652170490000|2022-05-10 08:14:50|238.96|236.06|238.79|235.89|238.97|236.07|238.78|235.88|22
1652170500000|2022-05-10 08:15:00|238.8|235.9|238.98|236.08|238.99|236.09|238.79|235.89|22
1652170510000|2022-05-10 08:15:10|239.01|236.11|239.35|236.45|239.35|236.45|239.01|236.11|25
1652170520000|2022-05-10 08:15:20|239.33|236.43|239.57|236.67|239.57|236.67|239.33|236.43|18
1652170530000|2022-05-10 08:15:30|239.56|236.66|239.47|236.57|239.62|236.72|239.44|236.54|24
1652170540000|2022-05-10 08:15:40|239.48|236.58|239.62|236.72|239.67|236.77|239.48|236.58|23
1652170550000|2022-05-10 08:15:50|239.63|236.73|239.64|236.74|239.64|236.74|239.57|236.67|21
1652170560000|2022-05-10 08:16:00|239.74|236.84|239.99|237.09|240.03|237.13|239.74|236.84|27
1652170570000|2022-05-10 08:16:10|239.98|237.08|240.1|237.2|240.13|237.23|239.98|237.08|23
1652170580000|2022-05-10 08:16:20|240.11|237.21|240.19|237.29|240.33|237.43|240.11|237.21|28
1652170590000|2022-05-10 08:16:30|240.2|237.3|240.14|237.24|240.22|237.32|240.13|237.23|18
1652170600000|2022-05-10 08:16:40|240.13|237.23|240.02|237.12|240.15|237.25|239.98|237.08|24
1652170610000|2022-05-10 08:16:50|240.01|237.11|240.01|237.11|240.02|237.12|240|237.1|8
1652170620000|2022-05-10 08:17:00|240.02|237.12|239.91|237.01|240.02|237.12|239.85|236.95|19
1652170630000|2022-05-10 08:17:10|239.93|237.03|239.91|237.01|239.94|237.04|239.88|236.98|17
1652170640000|2022-05-10 08:17:20|239.92|237.02|240.06|237.16|240.07|237.17|239.92|237.02|19
1652170650000|2022-05-10 08:17:30|240.05|237.15|240.01|237.11|240.05|237.15|239.99|237.09|12
1652170660000|2022-05-10 08:17:40|240|237.1|239.78|236.88|240|237.1|239.78|236.88|16
1652170670000|2022-05-10 08:17:50|239.81|236.91|239.75|236.85|239.81|236.91|239.74|236.84|17
1652170680000|2022-05-10 08:18:00|239.74|236.84|239.97|237.07|239.97|237.07|239.73|236.83|23
1652170690000|2022-05-10 08:18:10|239.98|237.08|240.22|237.32|240.22|237.32|239.97|237.07|28
1652170700000|2022-05-10 08:18:20|240.23|237.33|240.12|237.22|240.23|237.33|240.06|237.16|26
1652170710000|2022-05-10 08:18:30|240.13|237.23|240.11|237.21|240.14|237.24|240.1|237.2|14
1652170720000|2022-05-10 08:18:40|240.12|237.22|240.14|237.24|240.15|237.25|240.11|237.21|15
1652170730000|2022-05-10 08:18:50|240.15|237.25|240.09|237.19|240.22|237.32|240.09|237.19|23
1652170740000|2022-05-10 08:19:00|240.1|237.2|240.13|237.23|240.15|237.25|240.07|237.17|19
1652170750000|2022-05-10 08:19:10|240.1|237.2|240.16|237.26|240.19|237.29|240.1|237.2|21
1652170760000|2022-05-10 08:19:20|240.18|237.28|240.1|237.2|240.18|237.28|240.1|237.2|10
1652170770000|2022-05-10 08:19:30|240.11|237.21|240.1|237.2|240.11|237.21|240.1|237.2|2
1652170780000|2022-05-10 08:19:40|240.11|237.21|240.22|237.32|240.23|237.33|240.11|237.21|14
1652170790000|2022-05-10 08:19:50|240.23|237.33|240.23|237.33|240.23|237.33|240.22|237.32|5
1652170800000|2022-05-10 08:20:00|240.22|237.32|240.25|237.35|240.26|237.36|240.22|237.32|5
1652170810000|2022-05-10 08:20:10|240.26|237.36|240.58|237.68|240.58|237.68|240.25|237.35|20
1652170820000|2022-05-10 08:20:20|240.6|237.7|240.55|237.65|240.78|237.88|240.51|237.61|26
1652170830000|2022-05-10 08:20:30|240.54|237.64|240.51|237.61|240.57|237.67|240.45|237.55|21
1652170840000|2022-05-10 08:20:40|240.5|237.6|240.52|237.62|240.54|237.64|240.5|237.6|17
1652170850000|2022-05-10 08:20:50|240.53|237.63|240.37|237.47|240.53|237.63|240.37|237.47|17
1652170860000|2022-05-10 08:21:00|240.38|237.48|240.61|237.71|240.63|237.73|240.38|237.48|22
1652170870000|2022-05-10 08:21:10|240.6|237.7|240.56|237.66|240.63|237.73|240.49|237.59|22
1652170880000|2022-05-10 08:21:20|240.58|237.68|240.65|237.75|240.7|237.8|240.54|237.64|18
1652170890000|2022-05-10 08:21:30|240.64|237.74|240.56|237.66|240.65|237.75|240.55|237.65|20
1652170900000|2022-05-10 08:21:40|240.55|237.65|240.36|237.46|240.56|237.66|240.36|237.46|18
1652170910000|2022-05-10 08:21:50|240.35|237.45|240.27|237.37|240.35|237.45|240.27|237.37|15
1652170920000|2022-05-10 08:22:00|240.28|237.38|240.28|237.38|240.31|237.41|240.08|237.18|28
1652170930000|2022-05-10 08:22:10|240.3|237.4|240.35|237.45|240.36|237.46|240.28|237.38|21
1652170940000|2022-05-10 08:22:20|240.4|237.5|240.46|237.56|240.56|237.66|240.39|237.49|22
1652170950000|2022-05-10 08:22:30|240.45|237.55|240.53|237.63|240.54|237.64|240.44|237.54|22
1652170960000|2022-05-10 08:22:40|240.54|237.64|240.63|237.73|240.64|237.74|240.51|237.61|26
1652170970000|2022-05-10 08:22:50|240.62|237.72|240.76|237.86|240.79|237.89|240.61|237.71|21
1652170980000|2022-05-10 08:23:00|240.74|237.84|240.69|237.79|240.74|237.84|240.62|237.72|24
1652170990000|2022-05-10 08:23:10|240.68|237.78|240.78|237.88|240.78|237.88|240.67|237.77|16
1652171000000|2022-05-10 08:23:20|240.77|237.87|240.94|238.04|240.95|238.05|240.77|237.87|23
1652171010000|2022-05-10 08:23:30|240.9|238|240.85|237.95|240.9|238|240.8|237.9|18
1652171020000|2022-05-10 08:23:40|240.84|237.94|240.88|237.98|240.88|237.98|240.82|237.92|18
1652171030000|2022-05-10 08:23:50|240.89|237.99|240.88|237.98|240.93|238.03|240.86|237.96|13
1652171040000|2022-05-10 08:24:00|240.87|237.97|240.82|237.92|240.89|237.99|240.82|237.92|15
1652171050000|2022-05-10 08:24:10|240.78|237.88|240.93|238.03|240.93|238.03|240.71|237.81|28
1652171060000|2022-05-10 08:24:20|240.98|238.08|240.89|237.99|241.07|238.17|240.86|237.96|30
1652171070000|2022-05-10 08:24:30|240.88|237.98|240.78|237.88|240.88|237.98|240.78|237.88|7
1652171080000|2022-05-10 08:24:40|240.79|237.89|240.8|237.9|240.81|237.91|240.79|237.89|10
1652171090000|2022-05-10 08:24:50|240.81|237.91|240.77|237.87|240.81|237.91|240.77|237.87|9
1652171100000|2022-05-10 08:25:00|240.78|237.88|240.82|237.92|240.82|237.92|240.61|237.71|26
1652171110000|2022-05-10 08:25:10|240.85|237.95|240.74|237.84|240.86|237.96|240.74|237.84|22
1652171120000|2022-05-10 08:25:20|240.72|237.82|240.56|237.66|240.72|237.82|240.55|237.65|18
1652171130000|2022-05-10 08:25:30|240.55|237.65|240.38|237.48|240.55|237.65|240.38|237.48|19
1652171140000|2022-05-10 08:25:40|240.39|237.49|240.35|237.45|240.4|237.5|240.33|237.43|20
1652171150000|2022-05-10 08:25:50|240.33|237.43|240.46|237.56|240.47|237.57|240.33|237.43|12
1652171160000|2022-05-10 08:26:00|240.47|237.57|240.62|237.72|240.66|237.76|240.47|237.57|22
1652171170000|2022-05-10 08:26:10|240.63|237.73|240.58|237.68|240.63|237.73|240.56|237.66|16
1652171180000|2022-05-10 08:26:20|240.57|237.67|240.64|237.74|240.66|237.76|240.57|237.67|14
1652171190000|2022-05-10 08:26:30|240.65|237.75|240.66|237.76|240.68|237.78|240.65|237.75|6
1652171200000|2022-05-10 08:26:40|240.67|237.77|240.8|237.9|240.8|237.9|240.64|237.74|17
1652171210000|2022-05-10 08:26:50|240.84|237.94|240.9|238|240.92|238.02|240.84|237.94|13
1652171220000|2022-05-10 08:27:00|240.91|238.01|241|238.1|241.01|238.11|240.91|238.01|21
1652171230000|2022-05-10 08:27:10|240.98|238.08|240.94|238.04|240.99|238.09|240.93|238.03|12
1652171240000|2022-05-10 08:27:20|240.93|238.03|240.86|237.96|240.93|238.03|240.85|237.95|14
1652171250000|2022-05-10 08:27:30|240.83|237.93|240.77|237.87|240.83|237.93|240.77|237.87|16
1652171260000|2022-05-10 08:27:40|240.79|237.89|240.76|237.86|240.81|237.91|240.7|237.8|7
1652171270000|2022-05-10 08:27:50|240.77|237.87|240.91|238.01|240.97|238.07|240.77|237.87|23
1652171280000|2022-05-10 08:28:00|240.97|238.07|240.93|238.03|240.97|238.07|240.91|238.01|17
1652171290000|2022-05-10 08:28:10|240.92|238.02|240.95|238.05|240.95|238.05|240.91|238.01|20
1652171300000|2022-05-10 08:28:20|240.96|238.06|241.05|238.15|241.07|238.17|240.95|238.05|18
1652171310000|2022-05-10 08:28:30|241.07|238.17|241.19|238.29|241.2|238.3|241.07|238.17|23
1652171320000|2022-05-10 08:28:40|241.2|238.3|240.99|238.09|241.2|238.3|240.92|238.02|18
1652171330000|2022-05-10 08:28:50|240.98|238.08|240.95|238.05|241.06|238.16|240.92|238.02|17
1652171340000|2022-05-10 08:29:00|240.96|238.06|240.97|238.07|240.99|238.09|240.93|238.03|17
1652171350000|2022-05-10 08:29:10|240.98|238.08|241.21|238.31|241.22|238.32|240.97|238.07|22
1652171360000|2022-05-10 08:29:20|241.2|238.3|241.21|238.31|241.24|238.34|241.2|238.3|9
1652171370000|2022-05-10 08:29:30|241.22|238.32|241.21|238.31|241.22|238.32|241.2|238.3|10
1652171380000|2022-05-10 08:29:40|241.2|238.3|241.46|238.56|241.52|238.62|241.19|238.29|33
1652171390000|2022-05-10 08:29:50|241.43|238.53|241.37|238.47|241.45|238.55|241.29|238.39|27
1652171400000|2022-05-10 08:30:00|241.36|238.46|241.38|238.48|241.47|238.57|241.35|238.45|24
1652171410000|2022-05-10 08:30:10|241.39|238.49|241.47|238.57|241.49|238.59|241.39|238.49|21
1652171420000|2022-05-10 08:30:20|241.51|238.61|241.74|238.84|241.74|238.84|241.51|238.61|25
1652171430000|2022-05-10 08:30:30|241.73|238.83|241.74|238.84|241.74|238.84|241.67|238.77|19
1652171440000|2022-05-10 08:30:40|241.75|238.85|241.87|238.97|241.91|239.01|241.75|238.85|22
1652171450000|2022-05-10 08:30:50|241.86|238.96|241.89|238.99|241.9|239|241.78|238.88|25
1652171460000|2022-05-10 08:31:00|241.88|238.98|241.77|238.87|241.93|239.03|241.75|238.85|20
1652171470000|2022-05-10 08:31:10|241.8|238.9|241.82|238.92|241.83|238.93|241.8|238.9|10
1652171480000|2022-05-10 08:31:20|241.83|238.93|241.8|238.9|241.83|238.93|241.73|238.83|20
1652171490000|2022-05-10 08:31:30|241.78|238.88|241.7|238.8|241.78|238.88|241.69|238.79|14
1652171500000|2022-05-10 08:31:40|241.69|238.79|241.66|238.76|241.71|238.81|241.6|238.7|23
1652171510000|2022-05-10 08:31:50|241.64|238.74|241.68|238.78|241.69|238.79|241.64|238.74|10
1652171520000|2022-05-10 08:32:00|241.67|238.77|241.68|238.78|241.68|238.78|241.64|238.74|11
1652171530000|2022-05-10 08:32:10|241.69|238.79|241.6|238.7|241.69|238.79|241.59|238.69|9
1652171540000|2022-05-10 08:32:20|241.59|238.69|241.56|238.66|241.59|238.69|241.36|238.46|27
1652171550000|2022-05-10 08:32:30|241.57|238.67|241.48|238.58|241.57|238.67|241.47|238.57|20
1652171560000|2022-05-10 08:32:40|241.47|238.57|241.41|238.51|241.48|238.58|241.39|238.49|19
1652171570000|2022-05-10 08:32:50|241.4|238.5|241.35|238.45|241.41|238.51|241.35|238.45|11
1652171580000|2022-05-10 08:33:00|241.33|238.43|241.31|238.41|241.33|238.43|241.28|238.38|5
1652171590000|2022-05-10 08:33:10|241.29|238.39|241.06|238.16|241.3|238.4|241.06|238.16|16
1652171600000|2022-05-10 08:33:20|241.05|238.15|240.82|237.92|241.05|238.15|240.81|237.91|12
1652171610000|2022-05-10 08:33:30|240.81|237.91|240.77|237.87|240.81|237.91|240.76|237.86|21
1652171620000|2022-05-10 08:33:40|240.76|237.86|240.33|237.43|240.76|237.86|240.32|237.42|32
1652171630000|2022-05-10 08:33:50|240.36|237.46|240.38|237.48|240.43|237.53|240.36|237.46|23
1652171640000|2022-05-10 08:34:00|240.37|237.47|240.51|237.61|240.51|237.61|240.35|237.45|25
1652171650000|2022-05-10 08:34:10|240.5|237.6|240.52|237.62|240.52|237.62|240.36|237.46|19
1652171660000|2022-05-10 08:34:20|240.5|237.6|240.55|237.65|240.57|237.67|240.47|237.57|14
1652171670000|2022-05-10 08:34:30|240.52|237.62|240.69|237.79|240.72|237.82|240.52|237.62|17
1652171680000|2022-05-10 08:34:40|240.7|237.8|240.84|237.94|240.86|237.96|240.7|237.8|21
1652171690000|2022-05-10 08:34:50|240.83|237.93|240.8|237.9|240.85|237.95|240.77|237.87|19
1652171700000|2022-05-10 08:35:00|240.81|237.91|240.76|237.86|240.83|237.93|240.76|237.86|16
1652171710000|2022-05-10 08:35:10|240.77|237.87|241.09|238.19|241.09|238.19|240.77|237.87|22
1652171720000|2022-05-10 08:35:20|241.1|238.2|241.2|238.3|241.21|238.31|241.05|238.15|29
1652171730000|2022-05-10 08:35:30|241.21|238.31|241.27|238.37|241.27|238.37|241.21|238.31|15
1652171740000|2022-05-10 08:35:40|241.26|238.36|241.18|238.28|241.28|238.38|241.17|238.27|14
1652171750000|2022-05-10 08:35:50|241.19|238.29|241.01|238.11|241.23|238.33|240.98|238.08|27
1652171760000|2022-05-10 08:36:00|241.02|238.12|241.19|238.29|241.19|238.29|241.02|238.12|22
1652171770000|2022-05-10 08:36:10|241.21|238.31|241.34|238.44|241.34|238.44|241.21|238.31|18
1652171780000|2022-05-10 08:36:20|241.33|238.43|241.07|238.17|241.33|238.43|241.07|238.17|27
1652171790000|2022-05-10 08:36:30|241.12|238.22|241.15|238.25|241.17|238.27|241.11|238.21|18
1652171800000|2022-05-10 08:36:40|241.11|238.21|240.93|238.03|241.11|238.21|240.93|238.03|17
1652171810000|2022-05-10 08:36:50|240.91|238.01|240.91|238.01|240.94|238.04|240.9|238|13
1652171820000|2022-05-10 08:37:00|240.92|238.02|240.7|237.8|240.92|238.02|240.7|237.8|16
1652171830000|2022-05-10 08:37:10|240.69|237.79|240.45|237.55|240.69|237.79|240.45|237.55|23
1652171840000|2022-05-10 08:37:20|240.44|237.54|240.45|237.55|240.52|237.62|240.43|237.53|20
1652171850000|2022-05-10 08:37:30|240.47|237.57|240.74|237.84|240.76|237.86|240.47|237.57|21
1652171860000|2022-05-10 08:37:40|240.72|237.82|240.71|237.81|240.72|237.82|240.65|237.75|17
1652171870000|2022-05-10 08:37:50|240.72|237.82|240.77|237.87|240.77|237.87|240.72|237.82|7
1652171880000|2022-05-10 08:38:00|240.75|237.85|240.65|237.75|240.75|237.85|240.64|237.74|20
1652171890000|2022-05-10 08:38:10|240.67|237.77|240.59|237.69|240.67|237.77|240.59|237.69|19
1652171900000|2022-05-10 08:38:20|240.6|237.7|240.48|237.58|240.61|237.71|240.48|237.58|16
1652171910000|2022-05-10 08:38:30|240.53|237.63|240.73|237.83|240.76|237.86|240.53|237.63|23
1652171920000|2022-05-10 08:38:40|240.74|237.84|240.89|237.99|240.92|238.02|240.74|237.84|17
1652171930000|2022-05-10 08:38:50|240.87|237.97|240.92|238.02|240.93|238.03|240.87|237.97|24
1652171940000|2022-05-10 08:39:00|240.91|238.01|241.02|238.12|241.09|238.19|240.9|238|14
1652171950000|2022-05-10 08:39:10|241.01|238.11|240.98|238.08|241.02|238.12|240.97|238.07|14
1652171960000|2022-05-10 08:39:20|240.97|238.07|240.89|237.99|240.97|238.07|240.85|237.95|17
1652171970000|2022-05-10 08:39:30|240.88|237.98|240.92|238.02|240.93|238.03|240.79|237.89|18
1652171980000|2022-05-10 08:39:40|240.94|238.04|241.12|238.22|241.12|238.22|240.94|238.04|12
1652171990000|2022-05-10 08:39:50|241.14|238.24|241.11|238.21|241.19|238.29|241.11|238.21|17
1652172000000|2022-05-10 08:40:00|241.12|238.22|241.18|238.28|241.21|238.31|241.11|238.21|18
1652172010000|2022-05-10 08:40:10|241.19|238.29|241.24|238.34|241.26|238.36|241.19|238.29|15
1652172020000|2022-05-10 08:40:20|241.25|238.35|241.22|238.32|241.27|238.37|241.22|238.32|15
1652172030000|2022-05-10 08:40:30|241.2|238.3|241.06|238.16|241.2|238.3|241.04|238.14|20
1652172040000|2022-05-10 08:40:40|241.05|238.15|241.03|238.13|241.06|238.16|240.85|237.95|22
1652172050000|2022-05-10 08:40:50|241.02|238.12|240.98|238.08|241.03|238.13|240.98|238.08|20
1652172060000|2022-05-10 08:41:00|240.99|238.09|241.18|238.28|241.26|238.36|240.99|238.09|24
1652172070000|2022-05-10 08:41:10|241.2|238.3|241|238.1|241.2|238.3|240.99|238.09|25
1652172080000|2022-05-10 08:41:20|240.99|238.09|241.11|238.21|241.12|238.22|240.96|238.06|23
1652172090000|2022-05-10 08:41:30|241.12|238.22|241.08|238.18|241.13|238.23|241.07|238.17|15
1652172100000|2022-05-10 08:41:40|241.09|238.19|241.09|238.19|241.09|238.19|241.08|238.18|7
1652172110000|2022-05-10 08:41:50|241.1|238.2|241.13|238.23|241.14|238.24|241.09|238.19|10
1652172120000|2022-05-10 08:42:00|241.17|238.27|241.09|238.19|241.17|238.27|241.08|238.18|14
1652172130000|2022-05-10 08:42:10|241.06|238.16|241.05|238.15|241.06|238.16|240.99|238.09|16
1652172140000|2022-05-10 08:42:20|241.06|238.16|241.05|238.15|241.06|238.16|241.04|238.14|7
1652172150000|2022-05-10 08:42:30|241.04|238.14|241.04|238.14|241.07|238.17|241.04|238.14|9
1652172160000|2022-05-10 08:42:40|241.05|238.15|241.24|238.34|241.24|238.34|241.05|238.15|24
1652172170000|2022-05-10 08:42:50|241.25|238.35|241.34|238.44|241.35|238.45|241.25|238.35|16
1652172180000|2022-05-10 08:43:00|241.35|238.45|241.47|238.57|241.47|238.57|241.34|238.44|18
1652172190000|2022-05-10 08:43:10|241.46|238.56|241.26|238.36|241.46|238.56|241.19|238.29|28
1652172200000|2022-05-10 08:43:20|241.25|238.35|241.26|238.36|241.29|238.39|241.22|238.32|26
1652172210000|2022-05-10 08:43:30|241.25|238.35|241.27|238.37|241.27|238.37|241.12|238.22|22
1652172220000|2022-05-10 08:43:40|241.25|238.35|241.09|238.19|241.25|238.35|241.09|238.19|20
1652172230000|2022-05-10 08:43:50|241.1|238.2|240.94|238.04|241.1|238.2|240.94|238.04|13
1652172240000|2022-05-10 08:44:00|240.86|237.96|241.27|238.37|241.31|238.41|240.73|237.83|31
1652172250000|2022-05-10 08:44:10|241.29|238.39|241.38|238.48|241.38|238.48|241.12|238.22|30
1652172260000|2022-05-10 08:44:20|241.36|238.46|241.37|238.47|241.43|238.53|241.36|238.46|12
1652172270000|2022-05-10 08:44:30|241.36|238.46|241.33|238.43|241.36|238.46|241.33|238.43|17
1652172280000|2022-05-10 08:44:40|241.34|238.44|241.3|238.4|241.34|238.44|241.28|238.38|13
1652172290000|2022-05-10 08:44:50|241.31|238.41|241.29|238.39|241.34|238.44|241.29|238.39|18
1652172300000|2022-05-10 08:45:00|241.27|238.37|241.52|238.62|241.52|238.62|241.26|238.36|25
1652172310000|2022-05-10 08:45:10|241.51|238.61|241.47|238.57|241.64|238.74|241.47|238.57|22
1652172320000|2022-05-10 08:45:20|241.46|238.56|241.43|238.53|241.5|238.6|241.42|238.52|17
1652172330000|2022-05-10 08:45:30|241.38|238.48|241.24|238.34|241.38|238.48|241.24|238.34|25
1652172340000|2022-05-10 08:45:40|241.26|238.36|241.06|238.16|241.26|238.36|241.05|238.15|25
1652172350000|2022-05-10 08:45:50|241.05|238.15|241.04|238.14|241.07|238.17|241.03|238.13|12
1652172360000|2022-05-10 08:46:00|241|238.1|240.7|237.8|241|238.1|240.7|237.8|23
1652172370000|2022-05-10 08:46:10|240.69|237.79|240.57|237.67|240.69|237.79|240.53|237.63|24
1652172380000|2022-05-10 08:46:20|240.56|237.66|240.44|237.54|240.61|237.71|240.42|237.52|17
1652172390000|2022-05-10 08:46:30|240.36|237.46|240.1|237.2|240.4|237.5|240.1|237.2|26
1652172400000|2022-05-10 08:46:40|240.11|237.21|240.08|237.18|240.12|237.22|239.98|237.08|25
1652172410000|2022-05-10 08:46:50|240.09|237.19|240.34|237.44|240.35|237.45|240.08|237.18|26
1652172420000|2022-05-10 08:47:00|240.33|237.43|240.31|237.41|240.33|237.43|240.27|237.37|11
1652172430000|2022-05-10 08:47:10|240.32|237.42|240.64|237.74|240.66|237.76|240.3|237.4|30
1652172440000|2022-05-10 08:47:20|240.63|237.73|240.58|237.68|240.66|237.76|240.58|237.68|11
1652172450000|2022-05-10 08:47:30|240.59|237.69|240.64|237.74|240.64|237.74|240.59|237.69|15
1652172460000|2022-05-10 08:47:40|240.65|237.75|240.78|237.88|240.78|237.88|240.64|237.74|15
1652172470000|2022-05-10 08:47:50|240.76|237.86|240.91|238.01|241.01|238.11|240.76|237.86|25
1652172480000|2022-05-10 08:48:00|240.92|238.02|241.06|238.16|241.12|238.22|240.92|238.02|19
1652172490000|2022-05-10 08:48:10|241.07|238.17|241.09|238.19|241.09|238.19|241.06|238.16|6
1652172500000|2022-05-10 08:48:20|241.08|238.18|241.21|238.31|241.22|238.32|241.08|238.18|17
1652172510000|2022-05-10 08:48:30|241.22|238.32|241.51|238.61|241.51|238.61|241.21|238.31|25
1652172520000|2022-05-10 08:48:40|241.53|238.63|241.51|238.61|241.57|238.67|241.51|238.61|18
1652172530000|2022-05-10 08:48:50|241.49|238.59|241.19|238.29|241.49|238.59|241.19|238.29|20
1652172540000|2022-05-10 08:49:00|241.17|238.27|241.02|238.12|241.17|238.27|241.02|238.12|18
1652172550000|2022-05-10 08:49:10|241.03|238.13|240.94|238.04|241.03|238.13|240.94|238.04|20
1652172560000|2022-05-10 08:49:20|240.93|238.03|240.73|237.83|240.93|238.03|240.71|237.81|22
1652172570000|2022-05-10 08:49:30|240.72|237.82|240.61|237.71|240.73|237.83|240.58|237.68|17
1652172580000|2022-05-10 08:49:40|240.62|237.72|240.78|237.88|240.78|237.88|240.62|237.72|21
1652172590000|2022-05-10 08:49:50|240.8|237.9|240.71|237.81|240.8|237.9|240.71|237.81|18
1652172600000|2022-05-10 08:50:00|240.72|237.82|240.81|237.91|240.81|237.91|240.61|237.71|20
1652172610000|2022-05-10 08:50:10|240.8|237.9|240.99|238.09|241.01|238.11|240.8|237.9|20
1652172620000|2022-05-10 08:50:20|240.98|238.08|241.03|238.13|241.03|238.13|240.98|238.08|9
1652172630000|2022-05-10 08:50:30|241.02|238.12|241.14|238.24|241.15|238.25|241.02|238.12|26
1652172640000|2022-05-10 08:50:40|241.13|238.23|241.09|238.19|241.14|238.24|241.05|238.15|24
1652172650000|2022-05-10 08:50:50|241.1|238.2|241|238.1|241.1|238.2|240.99|238.09|13
1652172660000|2022-05-10 08:51:00|240.99|238.09|240.76|237.86|241.01|238.11|240.76|237.86|20
1652172670000|2022-05-10 08:51:10|240.77|237.87|240.75|237.85|240.78|237.88|240.74|237.84|14
1652172680000|2022-05-10 08:51:20|240.74|237.84|240.72|237.82|240.79|237.89|240.72|237.82|10
1652172690000|2022-05-10 08:51:30|240.71|237.81|240.73|237.83|240.73|237.83|240.7|237.8|8
1652172700000|2022-05-10 08:51:40|240.74|237.84|240.71|237.81|240.76|237.86|240.71|237.81|7
1652172710000|2022-05-10 08:51:50|240.72|237.82|240.71|237.81|240.84|237.94|240.69|237.79|19
1652172720000|2022-05-10 08:52:00|240.72|237.82|240.55|237.65|240.72|237.82|240.55|237.65|24
1652172730000|2022-05-10 08:52:10|240.54|237.64|240.7|237.8|240.7|237.8|240.43|237.53|25
1652172740000|2022-05-10 08:52:20|240.71|237.81|240.76|237.86|240.78|237.88|240.71|237.81|25
1652172750000|2022-05-10 08:52:30|240.77|237.87|240.84|237.94|240.86|237.96|240.77|237.87|13
1652172760000|2022-05-10 08:52:40|240.83|237.93|240.69|237.79|240.84|237.94|240.67|237.77|28
1652172770000|2022-05-10 08:52:50|240.7|237.8|240.62|237.72|240.7|237.8|240.61|237.71|20
1652172780000|2022-05-10 08:53:00|240.63|237.73|240.84|237.94|240.86|237.96|240.6|237.7|35
1652172790000|2022-05-10 08:53:10|240.86|237.96|240.64|237.74|240.86|237.96|240.62|237.72|24
1652172800000|2022-05-10 08:53:20|240.63|237.73|240.52|237.62|240.63|237.73|240.52|237.62|30
1652172810000|2022-05-10 08:53:30|240.53|237.63|240.12|237.22|240.53|237.63|240.11|237.21|32
1652172820000|2022-05-10 08:53:40|240.11|237.21|239.98|237.08|240.11|237.21|239.95|237.05|18
1652172830000|2022-05-10 08:53:50|239.99|237.09|240.16|237.26|240.2|237.3|239.99|237.09|21
1652172840000|2022-05-10 08:54:00|240.19|237.29|240.3|237.4|240.31|237.41|240.19|237.29|18
1652172850000|2022-05-10 08:54:10|240.31|237.41|240.32|237.42|240.32|237.42|240.25|237.35|14
1652172860000|2022-05-10 08:54:20|240.33|237.43|240.41|237.51|240.44|237.54|240.29|237.39|21
1652172870000|2022-05-10 08:54:30|240.42|237.52|240.4|237.5|240.42|237.52|240.35|237.45|18
1652172880000|2022-05-10 08:54:40|240.39|237.49|240.34|237.44|240.39|237.49|240.29|237.39|14
1652172890000|2022-05-10 08:54:50|240.33|237.43|240.17|237.27|240.33|237.43|240.17|237.27|16
1652172900000|2022-05-10 08:55:00|240.19|237.29|240.19|237.29|240.22|237.32|240.06|237.16|25
1652172910000|2022-05-10 08:55:10|240.22|237.32|240.27|237.37|240.27|237.37|240.19|237.29|17
1652172920000|2022-05-10 08:55:20|240.28|237.38|240.35|237.45|240.44|237.54|240.28|237.38|24
1652172930000|2022-05-10 08:55:30|240.36|237.46|240.48|237.58|240.48|237.58|240.35|237.45|30
1652172940000|2022-05-10 08:55:40|240.47|237.57|240.51|237.61|240.52|237.62|240.46|237.56|18
1652172950000|2022-05-10 08:55:50|240.48|237.58|240.44|237.54|240.48|237.58|240.38|237.48|16
1652172960000|2022-05-10 08:56:00|240.43|237.53|240.53|237.63|240.53|237.63|240.43|237.53|10
1652172970000|2022-05-10 08:56:10|240.52|237.62|240.52|237.62|240.53|237.63|240.46|237.56|18
1652172980000|2022-05-10 08:56:20|240.53|237.63|240.6|237.7|240.6|237.7|240.53|237.63|16
1652172990000|2022-05-10 08:56:30|240.63|237.73|240.55|237.65|240.64|237.74|240.55|237.65|17
1652173000000|2022-05-10 08:56:40|240.59|237.69|240.56|237.66|240.59|237.69|240.53|237.63|14
1652173010000|2022-05-10 08:56:50|240.57|237.67|240.47|237.57|240.57|237.67|240.47|237.57|7
1652173020000|2022-05-10 08:57:00|240.48|237.58|240.43|237.53|240.48|237.58|240.38|237.48|15
1652173030000|2022-05-10 08:57:10|240.44|237.54|240.51|237.61|240.55|237.65|240.41|237.51|20
1652173040000|2022-05-10 08:57:20|240.52|237.62|240.35|237.45|240.63|237.73|240.35|237.45|24
1652173050000|2022-05-10 08:57:30|240.34|237.44|240.24|237.34|240.34|237.44|240.22|237.32|21
1652173060000|2022-05-10 08:57:40|240.25|237.35|240.22|237.32|240.25|237.35|240.2|237.3|15
1652173070000|2022-05-10 08:57:50|240.24|237.34|240.29|237.39|240.34|237.44|240.22|237.32|24
1652173080000|2022-05-10 08:58:00|240.28|237.38|240.35|237.45|240.35|237.45|240.27|237.37|13
1652173090000|2022-05-10 08:58:10|240.36|237.46|240.29|237.39|240.36|237.46|240.29|237.39|10
1652173100000|2022-05-10 08:58:20|240.3|237.4|240.26|237.36|240.3|237.4|240.26|237.36|10
1652173110000|2022-05-10 08:58:30|240.27|237.37|240.38|237.48|240.45|237.55|240.27|237.37|18
1652173120000|2022-05-10 08:58:40|240.37|237.47|240.19|237.29|240.38|237.48|240.19|237.29|23
1652173130000|2022-05-10 08:58:50|240.21|237.31|240.35|237.45|240.35|237.45|240.21|237.31|23
1652173140000|2022-05-10 08:59:00|240.33|237.43|240.4|237.5|240.41|237.51|240.32|237.42|19
1652173150000|2022-05-10 08:59:10|240.41|237.51|240.32|237.42|240.57|237.67|240.32|237.42|32
1652173160000|2022-05-10 08:59:20|240.31|237.41|240.28|237.38|240.31|237.41|240.28|237.38|5
1652173170000|2022-05-10 08:59:30|240.26|237.36|240.1|237.2|240.28|237.38|240.07|237.17|24
1652173180000|2022-05-10 08:59:40|240.11|237.21|239.9|237|240.11|237.21|239.9|237|20
1652173190000|2022-05-10 08:59:50|239.87|236.97|240.01|237.11|240.02|237.12|239.87|236.97|19
1652173200000|2022-05-10 09:00:00|239.98|237.08|240.29|237.39|240.29|237.39|239.98|237.08|24
1652173210000|2022-05-10 09:00:10|240.28|237.38|240.18|237.28|240.31|237.41|240.16|237.26|19
1652173220000|2022-05-10 09:00:20|240.16|237.26|240.33|237.43|240.35|237.45|240.16|237.26|14
1652173230000|2022-05-10 09:00:30|240.31|237.41|240.37|237.47|240.4|237.5|240.31|237.41|18
1652173240000|2022-05-10 09:00:40|240.36|237.46|240.38|237.48|240.39|237.49|240.36|237.46|11
1652173250000|2022-05-10 09:00:50|240.37|237.47|240.37|237.47|240.38|237.48|240.32|237.42|13
1652173260000|2022-05-10 09:01:00|240.38|237.48|240.43|237.53|240.44|237.54|240.38|237.48|11
1652173270000|2022-05-10 09:01:10|240.42|237.52|240.52|237.62|240.53|237.63|240.42|237.52|15
1652173280000|2022-05-10 09:01:20|240.5|237.6|240.52|237.62|240.52|237.62|240.47|237.57|9
1652173290000|2022-05-10 09:01:30|240.55|237.65|240.5|237.6|240.55|237.65|240.5|237.6|10
1652173300000|2022-05-10 09:01:40|240.51|237.61|240.75|237.85|240.75|237.85|240.51|237.61|20
1652173310000|2022-05-10 09:01:50|240.74|237.84|240.67|237.77|240.75|237.85|240.65|237.75|18
1652173320000|2022-05-10 09:02:00|240.68|237.78|240.58|237.68|240.68|237.78|240.56|237.66|20
1652173330000|2022-05-10 09:02:10|240.57|237.67|240.46|237.56|240.59|237.69|240.44|237.54|23
1652173340000|2022-05-10 09:02:20|240.47|237.57|240.31|237.41|240.51|237.61|240.31|237.41|22
1652173350000|2022-05-10 09:02:30|240.3|237.4|240.31|237.41|240.36|237.46|240.11|237.21|20
1652173360000|2022-05-10 09:02:40|240.33|237.43|240.35|237.45|240.37|237.47|240.27|237.37|13
1652173370000|2022-05-10 09:02:50|240.33|237.43|240.39|237.49|240.4|237.5|240.33|237.43|20
1652173380000|2022-05-10 09:03:00|240.38|237.48|240.4|237.5|240.47|237.57|240.36|237.46|23
1652173390000|2022-05-10 09:03:10|240.42|237.52|240.45|237.55|240.45|237.55|240.4|237.5|21
1652173400000|2022-05-10 09:03:20|240.44|237.54|240.44|237.54|240.45|237.55|240.41|237.51|18
1652173410000|2022-05-10 09:03:30|240.43|237.53|240.6|237.7|240.6|237.7|240.42|237.52|17
1652173420000|2022-05-10 09:03:40|240.59|237.69|240.19|237.29|240.59|237.69|240.18|237.28|28
1652173430000|2022-05-10 09:03:50|240.2|237.3|240.05|237.15|240.21|237.31|240.05|237.15|16
1652173440000|2022-05-10 09:04:00|240.03|237.13|239.96|237.06|240.03|237.13|239.9|237|17
1652173450000|2022-05-10 09:04:10|239.95|237.05|239.87|236.97|239.95|237.05|239.87|236.97|16
1652173460000|2022-05-10 09:04:20|239.89|236.99|239.6|236.7|239.89|236.99|239.6|236.7|22
1652173470000|2022-05-10 09:04:30|239.61|236.71|239.91|237.01|239.95|237.05|239.61|236.71|22
1652173480000|2022-05-10 09:04:40|239.85|236.95|239.72|236.82|239.85|236.95|239.71|236.81|14
1652173490000|2022-05-10 09:04:50|239.73|236.83|239.81|236.91|239.86|236.96|239.7|236.8|23
1652173500000|2022-05-10 09:05:00|239.79|236.89|239.86|236.96|239.88|236.98|239.78|236.88|16
1652173510000|2022-05-10 09:05:10|239.87|236.97|240.11|237.21|240.13|237.23|239.87|236.97|25
1652173520000|2022-05-10 09:05:20|240.12|237.22|239.99|237.09|240.15|237.25|239.97|237.07|17
1652173530000|2022-05-10 09:05:30|239.98|237.08|239.97|237.07|239.98|237.08|239.96|237.06|6
1652173540000|2022-05-10 09:05:40|239.96|237.06|239.94|237.04|239.96|237.06|239.94|237.04|5
1652173550000|2022-05-10 09:05:50|239.95|237.05|239.94|237.04|239.95|237.05|239.81|236.91|22
1652173560000|2022-05-10 09:06:00|239.95|237.05|239.99|237.09|240.12|237.22|239.94|237.04|20
1652173570000|2022-05-10 09:06:10|239.98|237.08|239.8|236.9|239.98|237.08|239.78|236.88|25
1652173580000|2022-05-10 09:06:20|239.81|236.91|239.89|236.99|239.89|236.99|239.81|236.91|19
1652173590000|2022-05-10 09:06:30|239.88|236.98|239.88|236.98|239.9|237|239.88|236.98|15
1652173600000|2022-05-10 09:06:40|239.89|236.99|239.88|236.98|239.98|237.08|239.87|236.97|18
1652173610000|2022-05-10 09:06:50|239.87|236.97|239.65|236.75|239.89|236.99|239.65|236.75|18
1652173620000|2022-05-10 09:07:00|239.66|236.76|239.8|236.9|239.8|236.9|239.56|236.66|32
1652173630000|2022-05-10 09:07:10|239.83|236.93|239.71|236.81|239.98|237.08|239.71|236.81|25
1652173640000|2022-05-10 09:07:20|239.72|236.82|239.56|236.66|239.77|236.87|239.56|236.66|22
1652173650000|2022-05-10 09:07:30|239.55|236.65|239.55|236.65|239.61|236.71|239.52|236.62|22
1652173660000|2022-05-10 09:07:40|239.54|236.64|239.63|236.73|239.66|236.76|239.53|236.63|23
1652173670000|2022-05-10 09:07:50|239.64|236.74|239.58|236.68|239.66|236.76|239.57|236.67|19
1652173680000|2022-05-10 09:08:00|239.57|236.67|239.57|236.67|239.58|236.68|239.57|236.67|9
1652173690000|2022-05-10 09:08:10|239.56|236.66|239.48|236.58|239.57|236.67|239.48|236.58|18
1652173700000|2022-05-10 09:08:20|239.47|236.57|239.42|236.52|239.47|236.57|239.42|236.52|4
1652173710000|2022-05-10 09:08:30|239.43|236.53|239.41|236.51|239.43|236.53|239.39|236.49|11
1652173720000|2022-05-10 09:08:40|239.25|236.35|239.28|236.38|239.31|236.41|239.24|236.34|18
1652173730000|2022-05-10 09:08:50|239.29|236.39|239.26|236.36|239.29|236.39|239.26|236.36|9
1652173740000|2022-05-10 09:09:00|239.24|236.34|239.23|236.33|239.36|236.46|239.22|236.32|25
1652173750000|2022-05-10 09:09:10|239.22|236.32|239.35|236.45|239.41|236.51|239.22|236.32|25
1652173760000|2022-05-10 09:09:20|239.36|236.46|239.37|236.47|239.37|236.47|239.29|236.39|20
1652173770000|2022-05-10 09:09:30|239.39|236.49|239.71|236.81|239.72|236.82|239.38|236.48|27
1652173780000|2022-05-10 09:09:40|239.73|236.83|239.27|236.37|239.75|236.85|239.27|236.37|29
1652173790000|2022-05-10 09:09:50|239.31|236.41|239.31|236.41|239.35|236.45|239.01|236.11|30
1652173800000|2022-05-10 09:10:00|239.3|236.4|239.44|236.54|239.46|236.56|239.3|236.4|30
1652173810000|2022-05-10 09:10:10|239.43|236.53|239.62|236.72|239.65|236.75|239.43|236.53|22
1652173820000|2022-05-10 09:10:20|239.65|236.75|239.77|236.87|239.84|236.94|239.65|236.75|30
1652173830000|2022-05-10 09:10:30|239.78|236.88|239.86|236.96|239.86|236.96|239.74|236.84|28
1652173840000|2022-05-10 09:10:40|239.85|236.95|239.85|236.95|239.86|236.96|239.77|236.87|18
1652173850000|2022-05-10 09:10:50|239.84|236.94|239.76|236.86|239.85|236.95|239.76|236.86|15
1652173860000|2022-05-10 09:11:00|239.75|236.85|239.77|236.87|239.78|236.88|239.75|236.85|11
1652173870000|2022-05-10 09:11:10|239.79|236.89|239.78|236.88|239.8|236.9|239.76|236.86|13
1652173880000|2022-05-10 09:11:20|239.79|236.89|239.83|236.93|239.86|236.96|239.79|236.89|19
1652173890000|2022-05-10 09:11:30|239.82|236.92|239.85|236.95|239.86|236.96|239.78|236.88|13
1652173900000|2022-05-10 09:11:40|239.86|236.96|239.77|236.87|239.86|236.96|239.74|236.84|19
1652173910000|2022-05-10 09:11:50|239.78|236.88|239.89|236.99|239.9|237|239.77|236.87|18
1652173920000|2022-05-10 09:12:00|239.92|237.02|239.93|237.03|239.98|237.08|239.92|237.02|15
1652173930000|2022-05-10 09:12:10|239.96|237.06|239.89|236.99|239.97|237.07|239.89|236.99|17
1652173940000|2022-05-10 09:12:20|239.9|237|239.51|236.61|239.9|237|239.38|236.48|27
1652173950000|2022-05-10 09:12:30|239.5|236.6|239.68|236.78|239.71|236.81|239.49|236.59|23
1652173960000|2022-05-10 09:12:40|239.69|236.79|239.83|236.93|239.83|236.93|239.64|236.74|17
1652173970000|2022-05-10 09:12:50|239.84|236.94|239.81|236.91|239.85|236.95|239.74|236.84|24
1652173980000|2022-05-10 09:13:00|239.8|236.9|239.7|236.8|239.81|236.91|239.7|236.8|18
1652173990000|2022-05-10 09:13:10|239.67|236.77|239.71|236.81|239.78|236.88|239.65|236.75|21
1652174000000|2022-05-10 09:13:20|239.73|236.83|239.73|236.83|239.77|236.87|239.7|236.8|18
1652174010000|2022-05-10 09:13:30|239.74|236.84|239.79|236.89|239.79|236.89|239.73|236.83|8
1652174020000|2022-05-10 09:13:40|239.77|236.87|239.85|236.95|239.86|236.96|239.76|236.86|13
1652174030000|2022-05-10 09:13:50|239.84|236.94|239.69|236.79|239.84|236.94|239.65|236.75|23
1652174040000|2022-05-10 09:14:00|239.7|236.8|239.75|236.85|239.76|236.86|239.69|236.79|13
1652174050000|2022-05-10 09:14:10|239.76|236.86|239.62|236.72|239.79|236.89|239.62|236.72|20
1652174060000|2022-05-10 09:14:20|239.61|236.71|239.72|236.82|239.77|236.87|239.61|236.71|25
1652174070000|2022-05-10 09:14:30|239.76|236.86|239.71|236.81|239.76|236.86|239.71|236.81|9
1652174080000|2022-05-10 09:14:40|239.75|236.85|239.69|236.79|239.76|236.86|239.63|236.73|21
1652174090000|2022-05-10 09:14:50|239.67|236.77|239.76|236.86|239.76|236.86|239.67|236.77|13
1652174100000|2022-05-10 09:15:00|239.78|236.88|240.01|237.11|240.02|237.12|239.69|236.79|30
1652174110000|2022-05-10 09:15:10|240|237.1|239.97|237.07|240.01|237.11|239.9|237|25
1652174120000|2022-05-10 09:15:20|239.96|237.06|239.92|237.02|239.99|237.09|239.91|237.01|18
1652174130000|2022-05-10 09:15:30|239.94|237.04|240.05|237.15|240.06|237.16|239.93|237.03|24
1652174140000|2022-05-10 09:15:40|240.06|237.16|240.01|237.11|240.08|237.18|240|237.1|12
1652174150000|2022-05-10 09:15:50|240.02|237.12|239.94|237.04|240.02|237.12|239.93|237.03|12
1652174160000|2022-05-10 09:16:00|239.91|237.01|239.9|237|239.97|237.07|239.89|236.99|12
1652174170000|2022-05-10 09:16:10|239.89|236.99|239.87|236.97|239.89|236.99|239.83|236.93|12
1652174180000|2022-05-10 09:16:20|239.86|236.96|239.87|236.97|239.87|236.97|239.84|236.94|7
1652174190000|2022-05-10 09:16:30|239.85|236.95|239.89|236.99|239.89|236.99|239.85|236.95|6
1652174200000|2022-05-10 09:16:40|239.88|236.98|239.85|236.95|239.88|236.98|239.84|236.94|5
1652174210000|2022-05-10 09:16:50|239.83|236.93|239.78|236.88|239.84|236.94|239.75|236.85|18
1652174220000|2022-05-10 09:17:00|239.75|236.85|239.82|236.92|239.84|236.94|239.73|236.83|18
1652174230000|2022-05-10 09:17:10|239.83|236.93|239.82|236.92|239.83|236.93|239.8|236.9|13
1652174240000|2022-05-10 09:17:20|239.81|236.91|239.69|236.79|239.81|236.91|239.69|236.79|18
1652174250000|2022-05-10 09:17:30|239.71|236.81|239.47|236.57|239.73|236.83|239.39|236.49|28
1652174260000|2022-05-10 09:17:40|239.46|236.56|239.3|236.4|239.46|236.56|239.29|236.39|24
1652174270000|2022-05-10 09:17:50|239.28|236.38|239.26|236.36|239.29|236.39|239.25|236.35|24
1652174280000|2022-05-10 09:18:00|239.27|236.37|239.33|236.43|239.33|236.43|239.24|236.34|14
1652174290000|2022-05-10 09:18:10|239.31|236.41|239.37|236.47|239.38|236.48|239.31|236.41|15
1652174300000|2022-05-10 09:18:20|239.38|236.48|239.24|236.34|239.38|236.48|239.23|236.33|22
1652174310000|2022-05-10 09:18:30|239.25|236.35|239.23|236.33|239.25|236.35|239.23|236.33|3
1652174320000|2022-05-10 09:18:40|239.24|236.34|238.9|236|239.24|236.34|238.9|236|20
1652174330000|2022-05-10 09:18:50|238.91|236.01|238.99|236.09|238.99|236.09|238.9|236|12
1652174340000|2022-05-10 09:19:00|239|236.1|238.95|236.05|239.13|236.23|238.95|236.05|27
1652174350000|2022-05-10 09:19:10|238.96|236.06|238.99|236.09|239.01|236.11|238.95|236.05|16
1652174360000|2022-05-10 09:19:20|239|236.1|239.02|236.12|239.02|236.12|239|236.1|2
1652174370000|2022-05-10 09:19:30|239.05|236.15|239.1|236.2|239.1|236.2|239.05|236.15|12
1652174380000|2022-05-10 09:19:40|239.09|236.19|239.11|236.21|239.13|236.23|239.09|236.19|9
1652174390000|2022-05-10 09:19:50|239.12|236.22|239.13|236.23|239.13|236.23|239.1|236.2|5
1652174400000|2022-05-10 09:20:00|239.14|236.24|239.2|236.3|239.36|236.46|239.14|236.24|22
1652174410000|2022-05-10 09:20:10|239.16|236.26|238.94|236.04|239.16|236.26|238.92|236.02|22
1652174420000|2022-05-10 09:20:20|238.95|236.05|238.95|236.05|238.96|236.06|238.94|236.04|12
1652174430000|2022-05-10 09:20:30|238.94|236.04|239|236.1|239|236.1|238.87|235.97|20
1652174440000|2022-05-10 09:20:40|238.99|236.09|239.15|236.25|239.22|236.32|238.99|236.09|19
1652174450000|2022-05-10 09:20:50|239.14|236.24|238.84|235.94|239.14|236.24|238.83|235.93|24
1652174460000|2022-05-10 09:21:00|238.83|235.93|238.76|235.86|238.91|236.01|238.76|235.86|20
1652174470000|2022-05-10 09:21:10|238.74|235.84|238.66|235.76|238.74|235.84|238.61|235.71|17
1652174480000|2022-05-10 09:21:20|238.67|235.77|238.56|235.66|238.68|235.78|238.55|235.65|16
1652174490000|2022-05-10 09:21:30|238.57|235.67|238.55|235.65|238.7|235.8|238.55|235.65|16
1652174500000|2022-05-10 09:21:40|238.56|235.66|238.32|235.42|238.58|235.68|238.32|235.42|16
1652174510000|2022-05-10 09:21:50|238.33|235.43|238.16|235.26|238.4|235.5|238.16|235.26|28
1652174520000|2022-05-10 09:22:00|238.15|235.25|238.28|235.38|238.31|235.41|238.03|235.13|29
1652174530000|2022-05-10 09:22:10|238.27|235.37|237.75|234.85|238.28|235.38|237.75|234.85|31
1652174540000|2022-05-10 09:22:20|237.76|234.86|237.79|234.89|237.98|235.08|237.75|234.85|33
1652174550000|2022-05-10 09:22:30|237.83|234.93|237.42|234.52|237.83|234.93|237.42|234.52|30
1652174560000|2022-05-10 09:22:40|237.43|234.53|237.48|234.58|237.53|234.63|237.4|234.5|23
1652174570000|2022-05-10 09:22:50|237.46|234.56|237.66|234.76|237.67|234.77|237.46|234.56|26
1652174580000|2022-05-10 09:23:00|237.65|234.75|237.71|234.81|237.71|234.81|237.64|234.74|26
1652174590000|2022-05-10 09:23:10|237.72|234.82|237.92|235.02|237.92|235.02|237.71|234.81|15
1652174600000|2022-05-10 09:23:20|237.93|235.03|237.96|235.06|238.2|235.3|237.92|235.02|35
1652174610000|2022-05-10 09:23:30|237.95|235.05|238.06|235.16|238.06|235.16|237.93|235.03|23
1652174620000|2022-05-10 09:23:40|238.08|235.18|238.16|235.26|238.19|235.29|238.08|235.18|20
1652174630000|2022-05-10 09:23:50|238.17|235.27|238.2|235.3|238.25|235.35|238.15|235.25|18
1652174640000|2022-05-10 09:24:00|238.19|235.29|238.11|235.21|238.21|235.31|238.11|235.21|21
1652174650000|2022-05-10 09:24:10|238.13|235.23|238.05|235.15|238.28|235.38|238.05|235.15|27
1652174660000|2022-05-10 09:24:20|238.06|235.16|237.93|235.03|238.06|235.16|237.87|234.97|26
1652174670000|2022-05-10 09:24:30|237.92|235.02|237.85|234.95|237.93|235.03|237.84|234.94|15
1652174680000|2022-05-10 09:24:40|237.83|234.93|237.5|234.6|237.83|234.93|237.48|234.58|28
1652174690000|2022-05-10 09:24:50|237.49|234.59|237.48|234.58|237.58|234.68|237.48|234.58|24
1652174700000|2022-05-10 09:25:00|237.45|234.55|237.75|234.85|237.79|234.89|237.43|234.53|30
1652174710000|2022-05-10 09:25:10|237.7|234.8|237.72|234.82|237.86|234.96|237.65|234.75|33
1652174720000|2022-05-10 09:25:20|237.68|234.78|237.61|234.71|237.68|234.78|237.55|234.65|29
1652174730000|2022-05-10 09:25:30|237.62|234.72|237.2|234.3|237.62|234.72|237.18|234.28|25
1652174740000|2022-05-10 09:25:40|237.28|234.38|237.43|234.53|237.46|234.56|237.28|234.38|32
1652174750000|2022-05-10 09:25:50|237.42|234.52|237.41|234.51|237.46|234.56|237.4|234.5|22
1652174760000|2022-05-10 09:26:00|237.42|234.52|237.38|234.48|237.42|234.52|237.34|234.44|19
1652174770000|2022-05-10 09:26:10|237.4|234.5|237.47|234.57|237.48|234.58|237.37|234.47|16
1652174780000|2022-05-10 09:26:20|237.48|234.58|237.44|234.54|237.55|234.65|237.44|234.54|17
1652174790000|2022-05-10 09:26:30|237.46|234.56|237.35|234.45|237.53|234.63|237.35|234.45|17
1652174800000|2022-05-10 09:26:40|237.46|234.56|237.57|234.67|237.58|234.68|237.45|234.55|27
1652174810000|2022-05-10 09:26:50|237.58|234.68|237.58|234.68|237.68|234.78|237.56|234.66|21
1652174820000|2022-05-10 09:27:00|237.59|234.69|237.54|234.64|237.61|234.71|237.53|234.63|16
1652174830000|2022-05-10 09:27:10|237.55|234.65|237.17|234.27|237.55|234.65|237.17|234.27|32
1652174840000|2022-05-10 09:27:20|237.16|234.26|237.3|234.4|237.32|234.42|237.12|234.22|21
1652174850000|2022-05-10 09:27:30|237.33|234.43|237.11|234.21|237.41|234.51|237.11|234.21|25
1652174860000|2022-05-10 09:27:40|237.13|234.23|237.12|234.22|237.18|234.28|237.09|234.19|19
1652174870000|2022-05-10 09:27:50|237.13|234.23|237.19|234.29|237.26|234.36|237.13|234.23|20
1652174880000|2022-05-10 09:28:00|237.21|234.31|237.2|234.3|237.35|234.45|237.17|234.27|28
1652174890000|2022-05-10 09:28:10|237.16|234.26|237.19|234.29|237.23|234.33|237.13|234.23|12
1652174900000|2022-05-10 09:28:20|237.2|234.3|237.24|234.34|237.29|234.39|237.2|234.3|20
1652174910000|2022-05-10 09:28:30|237.25|234.35|237.3|234.4|237.34|234.44|237.22|234.32|20
1652174920000|2022-05-10 09:28:40|237.32|234.42|237.25|234.35|237.32|234.42|237.25|234.35|16
1652174930000|2022-05-10 09:28:50|237.24|234.34|237.12|234.22|237.24|234.34|236.84|233.94|34
1652174940000|2022-05-10 09:29:00|237.1|234.2|237.19|234.29|237.2|234.3|237.02|234.12|28
1652174950000|2022-05-10 09:29:10|237.17|234.27|237.29|234.39|237.31|234.41|237.14|234.24|24
1652174960000|2022-05-10 09:29:20|237.32|234.42|237.2|234.3|237.35|234.45|237.2|234.3|19
1652174970000|2022-05-10 09:29:30|237.19|234.29|237.18|234.28|237.2|234.3|237.18|234.28|8
1652174980000|2022-05-10 09:29:40|237.16|234.26|236.92|234.02|237.16|234.26|236.9|234|23
1652174990000|2022-05-10 09:29:50|236.93|234.03|237.08|234.18|237.08|234.18|236.93|234.03|22
1652175000000|2022-05-10 09:30:00|237.07|234.17|237.26|234.36|237.28|234.38|237.06|234.16|23
1652175010000|2022-05-10 09:30:10|237.27|234.37|237.09|234.19|237.27|234.37|236.98|234.08|31
1652175020000|2022-05-10 09:30:20|237.1|234.2|237.07|234.17|237.14|234.24|237.07|234.17|15
1652175030000|2022-05-10 09:30:30|237.08|234.18|237.23|234.33|237.23|234.33|237.07|234.17|15
1652175040000|2022-05-10 09:30:40|237.24|234.34|237.26|234.36|237.26|234.36|237.24|234.34|7
1652175050000|2022-05-10 09:30:50|237.25|234.35|237.19|234.29|237.25|234.35|237.17|234.27|22
1652175060000|2022-05-10 09:31:00|237.18|234.28|237.06|234.16|237.2|234.3|237.04|234.14|18
1652175070000|2022-05-10 09:31:10|237.05|234.15|236.97|234.07|237.05|234.15|236.91|234.01|28
1652175080000|2022-05-10 09:31:20|237.02|234.12|236.95|234.05|237.11|234.21|236.92|234.02|27
1652175090000|2022-05-10 09:31:30|236.96|234.06|236.75|233.85|236.96|234.06|236.73|233.83|22
1652175100000|2022-05-10 09:31:40|236.76|233.86|236.59|233.69|236.76|233.86|236.59|233.69|19
1652175110000|2022-05-10 09:31:50|236.6|233.7|236.62|233.72|236.7|233.8|236.6|233.7|24
1652175120000|2022-05-10 09:32:00|236.56|233.66|236.81|233.91|236.81|233.91|236.56|233.66|28
1652175130000|2022-05-10 09:32:10|236.84|233.94|237.05|234.15|237.1|234.2|236.84|233.94|30
1652175140000|2022-05-10 09:32:20|236.98|234.08|237.06|234.16|237.08|234.18|236.98|234.08|20
1652175150000|2022-05-10 09:32:30|237.05|234.15|236.93|234.03|237.05|234.15|236.82|233.92|30
1652175160000|2022-05-10 09:32:40|236.94|234.04|236.98|234.08|236.99|234.09|236.9|234|14
1652175170000|2022-05-10 09:32:50|236.96|234.06|237.04|234.14|237.04|234.14|236.91|234.01|20
1652175180000|2022-05-10 09:33:00|237.01|234.11|237.07|234.17|237.08|234.18|237.01|234.11|16
1652175190000|2022-05-10 09:33:10|237.08|234.18|237.2|234.3|237.2|234.3|237.08|234.18|10
1652175200000|2022-05-10 09:33:20|237.21|234.31|236.99|234.09|237.22|234.32|236.92|234.02|25
1652175210000|2022-05-10 09:33:30|237|234.1|237|234.1|237.06|234.16|236.95|234.05|21
1652175220000|2022-05-10 09:33:40|236.98|234.08|236.67|233.77|236.98|234.08|236.67|233.77|27
1652175230000|2022-05-10 09:33:50|236.72|233.82|236.7|233.8|236.74|233.84|236.54|233.64|26
1652175240000|2022-05-10 09:34:00|236.72|233.82|236.87|233.97|236.87|233.97|236.72|233.82|24
1652175250000|2022-05-10 09:34:10|236.9|234|236.98|234.08|237.01|234.11|236.9|234|15
1652175260000|2022-05-10 09:34:20|237|234.1|237.02|234.12|237.08|234.18|236.98|234.08|16
1652175270000|2022-05-10 09:34:30|237|234.1|237.03|234.13|237.05|234.15|237|234.1|11
1652175280000|2022-05-10 09:34:40|237.04|234.14|236.97|234.07|237.04|234.14|236.97|234.07|10
1652175290000|2022-05-10 09:34:50|236.9|234|237.02|234.12|237.06|234.16|236.88|233.98|22
1652175300000|2022-05-10 09:35:00|237.01|234.11|237.01|234.11|237.02|234.12|237|234.1|8
1652175310000|2022-05-10 09:35:10|237.02|234.12|237|234.1|237.02|234.12|236.99|234.09|9
1652175320000|2022-05-10 09:35:20|237.01|234.11|237.11|234.21|237.11|234.21|237|234.1|15
1652175330000|2022-05-10 09:35:30|237.09|234.19|236.91|234.01|237.09|234.19|236.91|234.01|23
1652175340000|2022-05-10 09:35:40|236.89|233.99|236.65|233.75|236.92|234.02|236.65|233.75|30
1652175350000|2022-05-10 09:35:50|236.64|233.74|236.72|233.82|236.72|233.82|236.63|233.73|22
1652175360000|2022-05-10 09:36:00|236.73|233.83|236.59|233.69|236.74|233.84|236.56|233.66|17
1652175370000|2022-05-10 09:36:10|236.6|233.7|236.72|233.82|236.78|233.88|236.6|233.7|21
1652175380000|2022-05-10 09:36:20|236.74|233.84|236.82|233.92|236.88|233.98|236.7|233.8|24
1652175390000|2022-05-10 09:36:30|236.83|233.93|237.06|234.16|237.06|234.16|236.78|233.88|23
1652175400000|2022-05-10 09:36:40|237.09|234.19|237.35|234.45|237.36|234.46|237.06|234.16|20
1652175410000|2022-05-10 09:36:50|237.37|234.47|237.46|234.56|237.5|234.6|237.32|234.42|19
1652175420000|2022-05-10 09:37:00|237.37|234.47|237.33|234.43|237.37|234.47|237.16|234.26|29
1652175430000|2022-05-10 09:37:10|237.35|234.45|237.51|234.61|237.51|234.61|237.35|234.45|22
1652175440000|2022-05-10 09:37:20|237.53|234.63|237.67|234.77|237.69|234.79|237.53|234.63|20
1652175450000|2022-05-10 09:37:30|237.68|234.78|237.73|234.83|237.75|234.85|237.68|234.78|18
1652175460000|2022-05-10 09:37:40|237.75|234.85|237.72|234.82|237.75|234.85|237.71|234.81|13
1652175470000|2022-05-10 09:37:50|237.71|234.81|237.58|234.68|237.71|234.81|237.54|234.64|21
1652175480000|2022-05-10 09:38:00|237.56|234.66|237.42|234.52|237.58|234.68|237.38|234.48|20
1652175490000|2022-05-10 09:38:10|237.35|234.45|237.3|234.4|237.38|234.48|237.29|234.39|14
1652175500000|2022-05-10 09:38:20|237.29|234.39|237.48|234.58|237.52|234.62|237.07|234.17|31
1652175510000|2022-05-10 09:38:30|237.49|234.59|237.41|234.51|237.55|234.65|237.4|234.5|31
1652175520000|2022-05-10 09:38:40|237.43|234.53|237.51|234.61|237.52|234.62|237.31|234.41|27
1652175530000|2022-05-10 09:38:50|237.52|234.62|237.56|234.66|237.57|234.67|237.52|234.62|26
1652175540000|2022-05-10 09:39:00|237.57|234.67|237.58|234.68|237.58|234.68|237.57|234.67|6
1652175550000|2022-05-10 09:39:10|237.57|234.67|237.44|234.54|237.58|234.68|237.38|234.48|23
1652175560000|2022-05-10 09:39:20|237.45|234.55|237.41|234.51|237.46|234.56|237.35|234.45|23
1652175570000|2022-05-10 09:39:30|237.4|234.5|237.32|234.42|237.41|234.51|237.3|234.4|23
1652175580000|2022-05-10 09:39:40|237.33|234.43|237.52|234.62|237.52|234.62|237.32|234.42|21
1652175590000|2022-05-10 09:39:50|237.53|234.63|237.57|234.67|237.62|234.72|237.53|234.63|20
1652175600000|2022-05-10 09:40:00|237.59|234.69|237.82|234.92|237.83|234.93|237.59|234.69|19
1652175610000|2022-05-10 09:40:10|237.81|234.91|237.77|234.87|237.81|234.91|237.71|234.81|22
1652175620000|2022-05-10 09:40:20|237.78|234.88|237.62|234.72|237.78|234.88|237.62|234.72|14
1652175630000|2022-05-10 09:40:30|237.64|234.74|237.68|234.78|237.7|234.8|237.51|234.61|25
1652175640000|2022-05-10 09:40:40|237.69|234.79|237.66|234.76|237.78|234.88|237.66|234.76|28
1652175650000|2022-05-10 09:40:50|237.65|234.75|237.62|234.72|237.67|234.77|237.61|234.71|16
1652175660000|2022-05-10 09:41:00|237.61|234.71|237.65|234.75|237.68|234.78|237.61|234.71|21
1652175670000|2022-05-10 09:41:10|237.66|234.76|237.62|234.72|237.66|234.76|237.62|234.72|7
1652175680000|2022-05-10 09:41:20|237.63|234.73|237.53|234.63|237.63|234.73|237.51|234.61|14
1652175690000|2022-05-10 09:41:30|237.52|234.62|237.64|234.74|237.66|234.76|237.45|234.55|20
1652175700000|2022-05-10 09:41:40|237.62|234.72|237.63|234.73|237.66|234.76|237.61|234.71|17
1652175710000|2022-05-10 09:41:50|237.62|234.72|237.75|234.85|237.76|234.86|237.62|234.72|13
1652175720000|2022-05-10 09:42:00|237.71|234.81|238.17|235.27|238.22|235.32|237.71|234.81|28
1652175730000|2022-05-10 09:42:10|238.16|235.26|237.96|235.06|238.18|235.28|237.91|235.01|22
1652175740000|2022-05-10 09:42:20|237.95|235.05|237.98|235.08|238.02|235.12|237.95|235.05|15
1652175750000|2022-05-10 09:42:30|237.97|235.07|237.92|235.02|237.99|235.09|237.91|235.01|15
1652175760000|2022-05-10 09:42:40|237.93|235.03|237.86|234.96|237.95|235.05|237.86|234.96|15
1652175770000|2022-05-10 09:42:50|237.83|234.93|237.7|234.8|237.83|234.93|237.68|234.78|23
1652175780000|2022-05-10 09:43:00|237.73|234.83|237.65|234.75|237.86|234.96|237.65|234.75|23
1652175790000|2022-05-10 09:43:10|237.66|234.76|237.46|234.56|237.68|234.78|237.46|234.56|21
1652175800000|2022-05-10 09:43:20|237.45|234.55|237.27|234.37|237.45|234.55|237.17|234.27|24
1652175810000|2022-05-10 09:43:30|237.28|234.38|237.14|234.24|237.28|234.38|237.14|234.24|20
1652175820000|2022-05-10 09:43:40|237.13|234.23|237.11|234.21|237.14|234.24|237.06|234.16|24
1652175830000|2022-05-10 09:43:50|237.12|234.22|237.07|234.17|237.12|234.22|237.07|234.17|5
1652175840000|2022-05-10 09:44:00|236.98|234.08|237.01|234.11|237.1|234.2|236.97|234.07|21
1652175850000|2022-05-10 09:44:10|237.02|234.12|237.11|234.21|237.12|234.22|237.02|234.12|22
1652175860000|2022-05-10 09:44:20|237.1|234.2|237.23|234.33|237.23|234.33|237.1|234.2|14
1652175870000|2022-05-10 09:44:30|237.22|234.32|237.11|234.21|237.22|234.32|237.08|234.18|22
1652175880000|2022-05-10 09:44:40|237.12|234.22|237.04|234.14|237.12|234.22|237.03|234.13|12
1652175890000|2022-05-10 09:44:50|237.05|234.15|237.01|234.11|237.08|234.18|237|234.1|17
1652175900000|2022-05-10 09:45:00|237|234.1|236.96|234.06|237.03|234.13|236.95|234.05|10
1652175910000|2022-05-10 09:45:10|236.95|234.05|237.16|234.26|237.21|234.31|236.94|234.04|22
1652175920000|2022-05-10 09:45:20|237.15|234.25|237.15|234.25|237.16|234.26|237.15|234.25|7
1652175930000|2022-05-10 09:45:30|237.16|234.26|237.14|234.24|237.17|234.27|237.14|234.24|7
1652175940000|2022-05-10 09:45:40|237.09|234.19|236.74|233.84|237.09|234.19|236.68|233.78|31
1652175950000|2022-05-10 09:45:50|236.73|233.83|236.72|233.82|236.78|233.88|236.68|233.78|27
1652175960000|2022-05-10 09:46:00|236.7|233.8|236.87|233.97|236.88|233.98|236.7|233.8|28
1652175970000|2022-05-10 09:46:10|236.85|233.95|236.76|233.86|236.85|233.95|236.74|233.84|24
1652175980000|2022-05-10 09:46:20|236.75|233.85|236.77|233.87|236.85|233.95|236.75|233.85|17
1652175990000|2022-05-10 09:46:30|236.76|233.86|236.94|234.04|236.95|234.05|236.72|233.82|19
1652176000000|2022-05-10 09:46:40|236.93|234.03|236.79|233.89|236.93|234.03|236.77|233.87|21
1652176010000|2022-05-10 09:46:50|236.8|233.9|236.95|234.05|236.95|234.05|236.79|233.89|15
1652176020000|2022-05-10 09:47:00|236.94|234.04|237.1|234.2|237.1|234.2|236.94|234.04|18
1652176030000|2022-05-10 09:47:10|237.15|234.25|237.17|234.27|237.21|234.31|237.04|234.14|24
1652176040000|2022-05-10 09:47:20|237.18|234.28|237.09|234.19|237.21|234.31|237.03|234.13|25
1652176050000|2022-05-10 09:47:30|237.08|234.18|237.11|234.21|237.12|234.22|237.07|234.17|10
1652176060000|2022-05-10 09:47:40|237.1|234.2|237.27|234.37|237.27|234.37|237.1|234.2|14
1652176070000|2022-05-10 09:47:50|237.28|234.38|237.18|234.28|237.3|234.4|237.12|234.22|20
1652176080000|2022-05-10 09:48:00|237.16|234.26|237.12|234.22|237.18|234.28|236.99|234.09|23
1652176090000|2022-05-10 09:48:10|237.11|234.21|237.2|234.3|237.21|234.31|237.1|234.2|15
1652176100000|2022-05-10 09:48:20|237.21|234.31|237.4|234.5|237.41|234.51|237.21|234.31|20
1652176110000|2022-05-10 09:48:30|237.38|234.48|237.28|234.38|237.38|234.48|237.26|234.36|21
1652176120000|2022-05-10 09:48:40|237.29|234.39|237.17|234.27|237.3|234.4|237.15|234.25|19
1652176130000|2022-05-10 09:48:50|237.16|234.26|237.04|234.14|237.2|234.3|237.04|234.14|17
1652176140000|2022-05-10 09:49:00|237.01|234.11|237.02|234.12|237.02|234.12|236.99|234.09|13
1652176150000|2022-05-10 09:49:10|237.05|234.15|237.45|234.55|237.48|234.58|237.05|234.15|22
1652176160000|2022-05-10 09:49:20|237.46|234.56|237.65|234.75|237.67|234.77|237.46|234.56|27
1652176170000|2022-05-10 09:49:30|237.64|234.74|237.79|234.89|237.81|234.91|237.61|234.71|20
1652176180000|2022-05-10 09:49:40|237.83|234.93|237.68|234.78|237.83|234.93|237.63|234.73|22
1652176190000|2022-05-10 09:49:50|237.67|234.77|237.57|234.67|237.67|234.77|237.53|234.63|24
1652176200000|2022-05-10 09:50:00|237.55|234.65|237.64|234.74|237.68|234.78|237.55|234.65|24
1652176210000|2022-05-10 09:50:10|237.63|234.73|237.48|234.58|237.63|234.73|237.42|234.52|26
1652176220000|2022-05-10 09:50:20|237.46|234.56|237.4|234.5|237.47|234.57|237.4|234.5|10
1652176230000|2022-05-10 09:50:30|237.36|234.46|237.28|234.38|237.36|234.46|237.28|234.38|17
1652176240000|2022-05-10 09:50:40|237.27|234.37|237.27|234.37|237.3|234.4|237.15|234.25|23
1652176250000|2022-05-10 09:50:50|237.28|234.38|237.21|234.31|237.29|234.39|237.21|234.31|18
1652176260000|2022-05-10 09:51:00|237.22|234.32|237.02|234.12|237.22|234.32|237.02|234.12|15
1652176270000|2022-05-10 09:51:10|237.05|234.15|236.81|233.91|237.09|234.19|236.74|233.84|18
1652176280000|2022-05-10 09:51:20|236.82|233.92|236.92|234.02|236.92|234.02|236.78|233.88|20
1652176290000|2022-05-10 09:51:30|236.95|234.05|236.95|234.05|236.97|234.07|236.95|234.05|8
1652176300000|2022-05-10 09:51:40|236.9|234|236.92|234.02|236.93|234.03|236.9|234|13
1652176310000|2022-05-10 09:51:50|236.93|234.03|236.8|233.9|236.95|234.05|236.77|233.87|14
1652176320000|2022-05-10 09:52:00|236.79|233.89|236.68|233.78|236.8|233.9|236.68|233.78|21
1652176330000|2022-05-10 09:52:10|236.69|233.79|236.68|233.78|236.7|233.8|236.68|233.78|6
1652176340000|2022-05-10 09:52:20|236.67|233.77|236.81|233.91|236.85|233.95|236.66|233.76|24
1652176350000|2022-05-10 09:52:30|236.82|233.92|236.81|233.91|236.9|234|236.8|233.9|22
1652176360000|2022-05-10 09:52:40|236.76|233.86|236.62|233.72|236.79|233.89|236.58|233.68|30
1652176370000|2022-05-10 09:52:50|236.63|233.73|236.78|233.88|236.85|233.95|236.63|233.73|17
1652176380000|2022-05-10 09:53:00|236.79|233.89|236.76|233.86|236.83|233.93|236.68|233.78|18
1652176390000|2022-05-10 09:53:10|236.77|233.87|236.77|233.87|236.78|233.88|236.75|233.85|11
1652176400000|2022-05-10 09:53:20|236.78|233.88|236.76|233.86|236.78|233.88|236.75|233.85|7
1652176410000|2022-05-10 09:53:30|236.73|233.83|236.83|233.93|236.83|233.93|236.73|233.83|10
1652176420000|2022-05-10 09:53:40|236.82|233.92|236.79|233.89|236.83|233.93|236.79|233.89|12
1652176430000|2022-05-10 09:53:50|236.78|233.88|236.86|233.96|236.89|233.99|236.78|233.88|17
1652176440000|2022-05-10 09:54:00|236.88|233.98|236.85|233.95|236.92|234.02|236.84|233.94|19
1652176450000|2022-05-10 09:54:10|236.83|233.93|236.67|233.77|236.84|233.94|236.66|233.76|16
1652176460000|2022-05-10 09:54:20|236.68|233.78|236.48|233.58|236.68|233.78|236.45|233.55|16
1652176470000|2022-05-10 09:54:30|236.41|233.51|236.36|233.46|236.46|233.56|236.27|233.37|23
1652176480000|2022-05-10 09:54:40|236.35|233.45|236.19|233.29|236.36|233.46|236.18|233.28|22
1652176490000|2022-05-10 09:54:50|236.18|233.28|236.08|233.18|236.25|233.35|236.07|233.17|23
1652176500000|2022-05-10 09:55:00|236.09|233.19|235.95|233.05|236.09|233.19|235.95|233.05|17
1652176510000|2022-05-10 09:55:10|235.96|233.06|236.13|233.23|236.17|233.27|235.96|233.06|17
1652176520000|2022-05-10 09:55:20|236.11|233.21|236.13|233.23|236.13|233.23|236.08|233.18|11
1652176530000|2022-05-10 09:55:30|236.16|233.26|236.41|233.51|236.41|233.51|236.16|233.26|21
1652176540000|2022-05-10 09:55:40|236.4|233.5|236.45|233.55|236.5|233.6|236.4|233.5|17
1652176550000|2022-05-10 09:55:50|236.41|233.51|236.48|233.58|236.51|233.61|236.41|233.51|18
1652176560000|2022-05-10 09:56:00|236.47|233.57|236.5|233.6|236.53|233.63|236.37|233.47|28
1652176570000|2022-05-10 09:56:10|236.49|233.59|236.48|233.58|236.61|233.71|236.47|233.57|28
1652176580000|2022-05-10 09:56:20|236.5|233.6|236.41|233.51|236.54|233.64|236.38|233.48|24
1652176590000|2022-05-10 09:56:30|236.39|233.49|236.39|233.49|236.4|233.5|236.36|233.46|19
1652176600000|2022-05-10 09:56:40|236.4|233.5|236.43|233.53|236.43|233.53|236.31|233.41|21
1652176610000|2022-05-10 09:56:50|236.41|233.51|236.41|233.51|236.41|233.51|236.38|233.48|11
1652176620000|2022-05-10 09:57:00|236.39|233.49|236.36|233.46|236.41|233.51|236.36|233.46|10
1652176630000|2022-05-10 09:57:10|236.31|233.41|236.17|233.27|236.31|233.41|236.13|233.23|20
1652176640000|2022-05-10 09:57:20|236.14|233.24|236.14|233.24|236.17|233.27|236.07|233.17|15
1652176650000|2022-05-10 09:57:30|236.13|233.23|236.02|233.12|236.16|233.26|236.02|233.12|16
1652176660000|2022-05-10 09:57:40|236.03|233.13|235.89|232.99|236.03|233.13|235.74|232.84|22
1652176670000|2022-05-10 09:57:50|235.9|233|235.94|233.04|236|233.1|235.9|233|23
1652176680000|2022-05-10 09:58:00|235.95|233.05|235.94|233.04|235.97|233.07|235.88|232.98|17
1652176690000|2022-05-10 09:58:10|235.93|233.03|235.74|232.84|235.93|233.03|235.72|232.82|25
1652176700000|2022-05-10 09:58:20|235.75|232.85|235.77|232.87|235.78|232.88|235.74|232.84|12
1652176710000|2022-05-10 09:58:30|235.78|232.88|235.7|232.8|235.83|232.93|235.7|232.8|22
1652176720000|2022-05-10 09:58:40|235.71|232.81|235.92|233.02|235.92|233.02|235.66|232.76|26
1652176730000|2022-05-10 09:58:50|235.91|233.01|235.78|232.88|235.93|233.03|235.78|232.88|21
1652176740000|2022-05-10 09:59:00|235.79|232.89|235.72|232.82|235.79|232.89|235.69|232.79|18
1652176750000|2022-05-10 09:59:10|235.73|232.83|235.73|232.83|235.75|232.85|235.72|232.82|6
1652176760000|2022-05-10 09:59:20|235.74|232.84|235.71|232.81|235.77|232.87|235.71|232.81|13
1652176770000|2022-05-10 09:59:30|235.69|232.79|235.44|232.54|235.69|232.79|235.41|232.51|27
1652176780000|2022-05-10 09:59:40|235.43|232.53|235.64|232.74|235.71|232.81|235.43|232.53|23
1652176790000|2022-05-10 09:59:50|235.66|232.76|235.65|232.75|235.7|232.8|235.65|232.75|18
1652176800000|2022-05-10 10:00:00|235.67|232.77|235.99|233.09|235.99|233.09|235.66|232.76|23
1652176810000|2022-05-10 10:00:10|236.05|233.15|235.89|232.99|236.05|233.15|235.87|232.97|22
1652176820000|2022-05-10 10:00:20|235.88|232.98|235.89|232.99|235.9|233|235.88|232.98|7
1652176830000|2022-05-10 10:00:30|235.88|232.98|235.82|232.92|235.88|232.98|235.82|232.92|7
1652176840000|2022-05-10 10:00:40|235.83|232.93|235.57|232.67|235.85|232.95|235.56|232.66|22
1652176850000|2022-05-10 10:00:50|235.56|232.66|235.41|232.51|235.56|232.66|235.29|232.39|30
1652176860000|2022-05-10 10:01:00|235.42|232.52|235.77|232.87|235.77|232.87|235.42|232.52|25
1652176870000|2022-05-10 10:01:10|235.76|232.86|235.72|232.82|235.83|232.93|235.72|232.82|26
1652176880000|2022-05-10 10:01:20|235.71|232.81|235.66|232.76|235.71|232.81|235.5|232.6|25
1652176890000|2022-05-10 10:01:30|235.68|232.78|235.81|232.91|235.81|232.91|235.65|232.75|14
1652176900000|2022-05-10 10:01:40|235.82|232.92|235.68|232.78|235.82|232.92|235.67|232.77|20
1652176910000|2022-05-10 10:01:50|235.67|232.77|235.81|232.91|235.82|232.92|235.67|232.77|19
1652176920000|2022-05-10 10:02:00|235.78|232.88|235.73|232.83|235.85|232.95|235.72|232.82|20
1652176930000|2022-05-10 10:02:10|235.72|232.82|235.72|232.82|235.73|232.83|235.7|232.8|6
1652176940000|2022-05-10 10:02:20|235.73|232.83|235.77|232.87|235.77|232.87|235.7|232.8|10
1652176950000|2022-05-10 10:02:30|235.76|232.86|236.04|233.14|236.05|233.15|235.76|232.86|27
1652176960000|2022-05-10 10:02:40|236.03|233.13|236.04|233.14|236.08|233.18|236.03|233.13|18
1652176970000|2022-05-10 10:02:50|236.03|233.13|236.18|233.28|236.2|233.3|236.03|233.13|27
1652176980000|2022-05-10 10:03:00|236.19|233.29|236.34|233.44|236.38|233.48|236.19|233.29|16
1652176990000|2022-05-10 10:03:10|236.32|233.42|236.4|233.5|236.4|233.5|236.32|233.42|11
1652177000000|2022-05-10 10:03:20|236.41|233.51|236.58|233.68|236.64|233.74|236.4|233.5|20
1652177010000|2022-05-10 10:03:30|236.56|233.66|236.4|233.5|236.61|233.71|236.4|233.5|17
1652177020000|2022-05-10 10:03:40|236.25|233.35|236.22|233.32|236.31|233.41|236.03|233.13|31
1652177030000|2022-05-10 10:03:50|236.21|233.31|235.96|233.06|236.21|233.31|235.93|233.03|24
1652177040000|2022-05-10 10:04:00|235.95|233.05|235.67|232.77|235.95|233.05|235.67|232.77|28
1652177050000|2022-05-10 10:04:10|235.64|232.74|235.44|232.54|235.64|232.74|235.43|232.53|26
1652177060000|2022-05-10 10:04:20|235.46|232.56|235.28|232.38|235.47|232.57|235.28|232.38|25
1652177070000|2022-05-10 10:04:30|235.29|232.39|235.41|232.51|235.43|232.53|235.18|232.28|27
1652177080000|2022-05-10 10:04:40|235.39|232.49|235.44|232.54|235.45|232.55|235.39|232.49|12
1652177090000|2022-05-10 10:04:50|235.45|232.55|235.54|232.64|235.57|232.67|235.44|232.54|18
1652177100000|2022-05-10 10:05:00|235.56|232.66|235.62|232.72|235.7|232.8|235.54|232.64|24
1652177110000|2022-05-10 10:05:10|235.58|232.68|235.61|232.71|235.68|232.78|235.56|232.66|32
1652177120000|2022-05-10 10:05:20|235.62|232.72|235.64|232.74|235.68|232.78|235.59|232.69|28
1652177130000|2022-05-10 10:05:30|235.65|232.75|235.53|232.63|235.76|232.86|235.52|232.62|22
1652177140000|2022-05-10 10:05:40|235.54|232.64|235.52|232.62|235.6|232.7|235.49|232.59|28
1652177150000|2022-05-10 10:05:50|235.54|232.64|235.55|232.65|235.59|232.69|235.52|232.62|17
1652177160000|2022-05-10 10:06:00|235.57|232.67|235.57|232.67|235.57|232.67|235.53|232.63|10
1652177170000|2022-05-10 10:06:10|235.54|232.64|235.6|232.7|235.6|232.7|235.54|232.64|5
1652177180000|2022-05-10 10:06:20|235.61|232.71|235.69|232.79|235.71|232.81|235.6|232.7|20
1652177190000|2022-05-10 10:06:30|235.68|232.78|235.9|233|235.9|233|235.67|232.77|20
1652177200000|2022-05-10 10:06:40|235.87|232.97|235.82|232.92|235.9|233|235.77|232.87|18
1652177210000|2022-05-10 10:06:50|235.83|232.93|235.9|233|235.9|233|235.83|232.93|11
1652177220000|2022-05-10 10:07:00|235.91|233.01|235.86|232.96|235.95|233.05|235.86|232.96|22
1652177230000|2022-05-10 10:07:10|235.87|232.97|235.95|233.05|235.99|233.09|235.87|232.97|22
1652177240000|2022-05-10 10:07:20|235.94|233.04|235.67|232.77|235.97|233.07|235.67|232.77|26
1652177250000|2022-05-10 10:07:30|235.65|232.75|235.62|232.72|235.72|232.82|235.52|232.62|27
1652177260000|2022-05-10 10:07:40|235.64|232.74|235.71|232.81|235.74|232.84|235.63|232.73|20
1652177270000|2022-05-10 10:07:50|235.69|232.79|235.65|232.75|235.7|232.8|235.65|232.75|9
1652177280000|2022-05-10 10:08:00|235.66|232.76|235.44|232.54|235.66|232.76|235.42|232.52|23
1652177290000|2022-05-10 10:08:10|235.43|232.53|235.79|232.89|235.81|232.91|235.37|232.47|28
1652177300000|2022-05-10 10:08:20|235.75|232.85|235.56|232.66|235.79|232.89|235.56|232.66|26
1652177310000|2022-05-10 10:08:30|235.55|232.65|235.57|232.67|235.6|232.7|235.54|232.64|18
1652177320000|2022-05-10 10:08:40|235.55|232.65|235.35|232.45|235.55|232.65|235.3|232.4|26
1652177330000|2022-05-10 10:08:50|235.33|232.43|235.32|232.42|235.38|232.48|235.29|232.39|21
1652177340000|2022-05-10 10:09:00|235.3|232.4|235.31|232.41|235.39|232.49|235.29|232.39|14
1652177350000|2022-05-10 10:09:10|235.33|232.43|235.42|232.52|235.42|232.52|235.32|232.42|16
1652177360000|2022-05-10 10:09:20|235.41|232.51|235.48|232.58|235.48|232.58|235.41|232.51|18
1652177370000|2022-05-10 10:09:30|235.47|232.57|235.57|232.67|235.58|232.68|235.47|232.57|19
1652177380000|2022-05-10 10:09:40|235.62|232.72|235.74|232.84|235.75|232.85|235.62|232.72|17
1652177390000|2022-05-10 10:09:50|235.73|232.83|235.59|232.69|235.73|232.83|235.59|232.69|11
1652177400000|2022-05-10 10:10:00|235.6|232.7|235.69|232.79|235.69|232.79|235.6|232.7|17
1652177410000|2022-05-10 10:10:10|235.7|232.8|236.03|233.13|236.03|233.13|235.7|232.8|22
1652177420000|2022-05-10 10:10:20|236.05|233.15|236.1|233.2|236.15|233.25|236.05|233.15|23
1652177430000|2022-05-10 10:10:30|236.11|233.21|236.1|233.2|236.15|233.25|236.1|233.2|18
1652177440000|2022-05-10 10:10:40|236.12|233.22|236.1|233.2|236.12|233.22|236.07|233.17|15
1652177450000|2022-05-10 10:10:50|236.07|233.17|236.09|233.19|236.11|233.21|235.98|233.08|22
1652177460000|2022-05-10 10:11:00|236.08|233.18|236.1|233.2|236.18|233.28|236.08|233.18|26
1652177470000|2022-05-10 10:11:10|236.08|233.18|236.06|233.16|236.15|233.25|236.06|233.16|17
1652177480000|2022-05-10 10:11:20|235.96|233.06|236|233.1|236.07|233.17|235.84|232.94|26
1652177490000|2022-05-10 10:11:30|235.99|233.09|235.87|232.97|236|233.1|235.87|232.97|17
1652177500000|2022-05-10 10:11:40|235.86|232.96|235.76|232.86|235.88|232.98|235.76|232.86|18
1652177510000|2022-05-10 10:11:50|235.75|232.85|235.94|233.04|235.96|233.06|235.75|232.85|16
1652177520000|2022-05-10 10:12:00|235.95|233.05|235.95|233.05|235.99|233.09|235.88|232.98|19
1652177530000|2022-05-10 10:12:10|235.96|233.06|236.09|233.19|236.11|233.21|235.93|233.03|19
1652177540000|2022-05-10 10:12:20|236.1|233.2|236.04|233.14|236.1|233.2|235.98|233.08|13
1652177550000|2022-05-10 10:12:30|236.03|233.13|235.98|233.08|236.03|233.13|235.96|233.06|13
1652177560000|2022-05-10 10:12:40|235.97|233.07|236.03|233.13|236.09|233.19|235.96|233.06|20
1652177570000|2022-05-10 10:12:50|236.04|233.14|235.89|232.99|236.06|233.16|235.87|232.97|17
1652177580000|2022-05-10 10:13:00|235.86|232.96|235.72|232.82|235.88|232.98|235.71|232.81|22
1652177590000|2022-05-10 10:13:10|235.71|232.81|235.68|232.78|235.72|232.82|235.67|232.77|18
1652177600000|2022-05-10 10:13:20|235.67|232.77|235.71|232.81|235.73|232.83|235.66|232.76|19
1652177610000|2022-05-10 10:13:30|235.74|232.84|235.74|232.84|235.8|232.9|235.74|232.84|12
1652177620000|2022-05-10 10:13:40|235.73|232.83|235.68|232.78|235.73|232.83|235.62|232.72|17
1652177630000|2022-05-10 10:13:50|235.7|232.8|235.78|232.88|235.83|232.93|235.69|232.79|14
1652177640000|2022-05-10 10:14:00|235.77|232.87|235.8|232.9|235.8|232.9|235.77|232.87|6
1652177650000|2022-05-10 10:14:10|235.81|232.91|235.91|233.01|235.92|233.02|235.81|232.91|12
1652177660000|2022-05-10 10:14:20|235.92|233.02|235.91|233.01|235.92|233.02|235.9|233|6
1652177670000|2022-05-10 10:14:30|235.87|232.97|235.61|232.71|235.87|232.97|235.6|232.7|26
1652177680000|2022-05-10 10:14:40|235.62|232.72|235.64|232.74|235.68|232.78|235.59|232.69|13
1652177690000|2022-05-10 10:14:50|235.63|232.73|235.76|232.86|235.78|232.88|235.61|232.71|15
1652177700000|2022-05-10 10:15:00|235.77|232.87|235.89|232.99|235.93|233.03|235.77|232.87|19
1652177710000|2022-05-10 10:15:10|235.88|232.98|235.93|233.03|235.98|233.08|235.88|232.98|20
1652177720000|2022-05-10 10:15:20|235.88|232.98|235.9|233|235.95|233.05|235.88|232.98|11
1652177730000|2022-05-10 10:15:30|235.89|232.99|235.66|232.76|235.89|232.99|235.66|232.76|17
1652177740000|2022-05-10 10:15:40|235.65|232.75|235.67|232.77|235.67|232.77|235.58|232.68|13
1652177750000|2022-05-10 10:15:50|235.66|232.76|235.63|232.73|235.71|232.81|235.58|232.68|23
1652177760000|2022-05-10 10:16:00|235.64|232.74|235.37|232.47|235.64|232.74|235.37|232.47|21
1652177770000|2022-05-10 10:16:10|235.36|232.46|235.16|232.26|235.36|232.46|235.16|232.26|13
1652177780000|2022-05-10 10:16:20|235.15|232.25|234.97|232.07|235.16|232.26|234.93|232.03|18
1652177790000|2022-05-10 10:16:30|234.95|232.05|234.78|231.88|234.95|232.05|234.73|231.83|23
1652177800000|2022-05-10 10:16:40|234.77|231.87|234.95|232.05|234.95|232.05|234.72|231.82|27
1652177810000|2022-05-10 10:16:50|234.93|232.03|235.05|232.15|235.1|232.2|234.93|232.03|23
1652177820000|2022-05-10 10:17:00|235.03|232.13|234.87|231.97|235.09|232.19|234.83|231.93|18
1652177830000|2022-05-10 10:17:10|234.88|231.98|235.16|232.26|235.16|232.26|234.88|231.98|24
1652177840000|2022-05-10 10:17:20|235.15|232.25|235.23|232.33|235.24|232.34|235.13|232.23|24
1652177850000|2022-05-10 10:17:30|235.22|232.32|235.55|232.65|235.56|232.66|235.22|232.32|19
1652177860000|2022-05-10 10:17:40|235.56|232.66|235.84|232.94|235.9|233|235.56|232.66|22
1652177870000|2022-05-10 10:17:50|235.87|232.97|235.84|232.94|235.92|233.02|235.76|232.86|22
1652177880000|2022-05-10 10:18:00|235.83|232.93|235.74|232.84|235.83|232.93|235.74|232.84|15
1652177890000|2022-05-10 10:18:10|235.73|232.83|235.86|232.96|235.86|232.96|235.73|232.83|14
1652177900000|2022-05-10 10:18:20|235.88|232.98|236|233.1|236|233.1|235.87|232.97|23
1652177910000|2022-05-10 10:18:30|235.97|233.07|235.91|233.01|236|233.1|235.9|233|17
1652177920000|2022-05-10 10:18:40|235.9|233|236.11|233.21|236.13|233.23|235.9|233|19
1652177930000|2022-05-10 10:18:50|236.08|233.18|236.08|233.18|236.09|233.19|236|233.1|25
1652177940000|2022-05-10 10:19:00|236.05|233.15|236.05|233.15|236.1|233.2|236.02|233.12|15
1652177950000|2022-05-10 10:19:10|236.04|233.14|236.33|233.43|236.41|233.51|236.04|233.14|20
1652177960000|2022-05-10 10:19:20|236.41|233.51|236.41|233.51|236.45|233.55|236.38|233.48|11
1652177970000|2022-05-10 10:19:30|236.34|233.44|236.15|233.25|236.34|233.44|236.11|233.21|15
1652177980000|2022-05-10 10:19:40|236.18|233.28|236.21|233.31|236.23|233.33|236.18|233.28|8
1652177990000|2022-05-10 10:19:50|236.18|233.28|236.05|233.15|236.18|233.28|236.05|233.15|9
1652178000000|2022-05-10 10:20:00|236.06|233.16|236.02|233.12|236.06|233.16|235.88|232.98|30
1652178010000|2022-05-10 10:20:10|236.01|233.11|236.09|233.19|236.23|233.33|236.01|233.11|21
1652178020000|2022-05-10 10:20:20|236.07|233.17|235.78|232.88|236.07|233.17|235.76|232.86|22
1652178030000|2022-05-10 10:20:30|235.79|232.89|235.94|233.04|235.94|233.04|235.78|232.88|22
1652178040000|2022-05-10 10:20:40|235.93|233.03|235.91|233.01|235.93|233.03|235.83|232.93|28
1652178050000|2022-05-10 10:20:50|235.9|233|235.86|232.96|235.92|233.02|235.85|232.95|16
1652178060000|2022-05-10 10:21:00|235.88|232.98|235.94|233.04|235.96|233.06|235.88|232.98|19
1652178070000|2022-05-10 10:21:10|235.95|233.05|236.07|233.17|236.14|233.24|235.95|233.05|20
1652178080000|2022-05-10 10:21:20|236.11|233.21|236.05|233.15|236.11|233.21|236.05|233.15|10
1652178090000|2022-05-10 10:21:30|236.04|233.14|236.08|233.18|236.09|233.19|236.04|233.14|13
1652178100000|2022-05-10 10:21:40|236.12|233.22|235.96|233.06|236.21|233.31|235.96|233.06|19
1652178110000|2022-05-10 10:21:50|235.92|233.02|235.91|233.01|235.93|233.03|235.88|232.98|27
1652178120000|2022-05-10 10:22:00|235.9|233|235.98|233.08|236|233.1|235.85|232.95|22
1652178130000|2022-05-10 10:22:10|236.02|233.12|236.06|233.16|236.15|233.25|236.02|233.12|24
1652178140000|2022-05-10 10:22:20|236.07|233.17|236.05|233.15|236.09|233.19|236.04|233.14|12
1652178150000|2022-05-10 10:22:30|236.06|233.16|236.32|233.42|236.38|233.48|236.06|233.16|17
1652178160000|2022-05-10 10:22:40|236.38|233.48|236.35|233.45|236.41|233.51|236.34|233.44|19
1652178170000|2022-05-10 10:22:50|236.34|233.44|236.38|233.48|236.38|233.48|236.34|233.44|10
1652178180000|2022-05-10 10:23:00|236.39|233.49|236.37|233.47|236.39|233.49|236.31|233.41|13
1652178190000|2022-05-10 10:23:10|236.38|233.48|236.42|233.52|236.48|233.58|236.38|233.48|27
1652178200000|2022-05-10 10:23:20|236.34|233.44|236.41|233.51|236.45|233.55|236.34|233.44|15
1652178210000|2022-05-10 10:23:30|236.4|233.5|236.76|233.86|236.76|233.86|236.39|233.49|17
1652178220000|2022-05-10 10:23:40|236.78|233.88|236.8|233.9|236.8|233.9|236.76|233.86|7
1652178230000|2022-05-10 10:23:50|236.81|233.91|236.74|233.84|236.96|234.06|236.69|233.79|23
1652178240000|2022-05-10 10:24:00|236.75|233.85|236.96|234.06|236.96|234.06|236.75|233.85|21
1652178250000|2022-05-10 10:24:10|236.94|234.04|236.95|234.05|236.95|234.05|236.94|234.04|2
1652178260000|2022-05-10 10:24:20|236.93|234.03|236.92|234.02|236.94|234.04|236.92|234.02|6
1652178270000|2022-05-10 10:24:30|236.93|234.03|236.91|234.01|236.93|234.03|236.87|233.97|10
1652178280000|2022-05-10 10:24:40|236.9|234|236.82|233.92|236.91|234.01|236.81|233.91|18
1652178290000|2022-05-10 10:24:50|236.8|233.9|236.75|233.85|236.82|233.92|236.72|233.82|18
1652178300000|2022-05-10 10:25:00|236.73|233.83|236.67|233.77|236.75|233.85|236.67|233.77|22
1652178310000|2022-05-10 10:25:10|236.68|233.78|236.69|233.79|236.72|233.82|236.68|233.78|12
1652178320000|2022-05-10 10:25:20|236.7|233.8|236.76|233.86|236.76|233.86|236.67|233.77|16
1652178330000|2022-05-10 10:25:30|236.77|233.87|236.75|233.85|236.78|233.88|236.74|233.84|9
1652178340000|2022-05-10 10:25:40|236.76|233.86|236.72|233.82|236.76|233.86|236.72|233.82|12
1652178350000|2022-05-10 10:25:50|236.73|233.83|236.71|233.81|236.76|233.86|236.71|233.81|9
1652178360000|2022-05-10 10:26:00|236.7|233.8|236.71|233.81|236.71|233.81|236.68|233.78|12
1652178370000|2022-05-10 10:26:10|236.7|233.8|236.76|233.86|236.76|233.86|236.7|233.8|6
1652178380000|2022-05-10 10:26:20|236.75|233.85|236.81|233.91|236.81|233.91|236.73|233.83|12
1652178390000|2022-05-10 10:26:30|236.8|233.9|236.84|233.94|236.85|233.95|236.79|233.89|9
1652178400000|2022-05-10 10:26:40|236.85|233.95|236.8|233.9|236.85|233.95|236.78|233.88|14
1652178410000|2022-05-10 10:26:50|236.82|233.92|236.8|233.9|236.84|233.94|236.8|233.9|7
1652178420000|2022-05-10 10:27:00|236.82|233.92|236.81|233.91|236.88|233.98|236.79|233.89|24
1652178430000|2022-05-10 10:27:10|236.83|233.93|236.89|233.99|236.96|234.06|236.81|233.91|21
1652178440000|2022-05-10 10:27:20|236.9|234|236.95|234.05|236.96|234.06|236.9|234|11
1652178450000|2022-05-10 10:27:30|236.93|234.03|236.93|234.03|236.94|234.04|236.93|234.03|5
1652178460000|2022-05-10 10:27:40|236.95|234.05|236.88|233.98|236.95|234.05|236.87|233.97|5
1652178470000|2022-05-10 10:27:50|236.87|233.97|236.91|234.01|236.93|234.03|236.87|233.97|15
1652178480000|2022-05-10 10:28:00|236.9|234|236.97|234.07|236.99|234.09|236.9|234|18
1652178490000|2022-05-10 10:28:10|236.96|234.06|236.89|233.99|236.97|234.07|236.88|233.98|10
1652178500000|2022-05-10 10:28:20|236.88|233.98|236.77|233.87|236.9|234|236.76|233.86|18
1652178510000|2022-05-10 10:28:30|236.78|233.88|236.8|233.9|236.9|234|236.78|233.88|19
1652178520000|2022-05-10 10:28:40|236.81|233.91|236.93|234.03|236.94|234.04|236.81|233.91|16
1652178530000|2022-05-10 10:28:50|236.91|234.01|237.01|234.11|237.01|234.11|236.88|233.98|7
1652178540000|2022-05-10 10:29:00|237.03|234.13|237.07|234.17|237.08|234.18|237.02|234.12|11
1652178550000|2022-05-10 10:29:10|237.04|234.14|236.99|234.09|237.06|234.16|236.95|234.05|19
1652178560000|2022-05-10 10:29:20|237|234.1|236.91|234.01|237|234.1|236.9|234|17
1652178570000|2022-05-10 10:29:30|236.9|234|236.95|234.05|236.95|234.05|236.88|233.98|9
1652178580000|2022-05-10 10:29:40|236.96|234.06|237.08|234.18|237.08|234.18|236.95|234.05|15
1652178590000|2022-05-10 10:29:50|237.07|234.17|237.11|234.21|237.12|234.22|237.07|234.17|7
1652178600000|2022-05-10 10:30:00|237.1|234.2|237.18|234.28|237.19|234.29|237.06|234.16|18
1652178610000|2022-05-10 10:30:10|237.17|234.27|237.11|234.21|237.27|234.37|237.09|234.19|23
1652178620000|2022-05-10 10:30:20|237.13|234.23|237.23|234.33|237.23|234.33|237.12|234.22|13
1652178630000|2022-05-10 10:30:30|237.24|234.34|237.39|234.49|237.41|234.51|237.24|234.34|11
1652178640000|2022-05-10 10:30:40|237.4|234.5|237.42|234.52|237.42|234.52|237.39|234.49|11
1652178650000|2022-05-10 10:30:50|237.38|234.48|237.28|234.38|237.39|234.49|237.22|234.32|18
1652178660000|2022-05-10 10:31:00|237.29|234.39|237.25|234.35|237.36|234.46|237.24|234.34|20
1652178670000|2022-05-10 10:31:10|237.24|234.34|237.12|234.22|237.25|234.35|237.11|234.21|13
1652178680000|2022-05-10 10:31:20|237.11|234.21|236.93|234.03|237.11|234.21|236.93|234.03|18
1652178690000|2022-05-10 10:31:30|236.92|234.02|236.89|233.99|236.97|234.07|236.89|233.99|18
1652178700000|2022-05-10 10:31:40|236.87|233.97|236.86|233.96|236.88|233.98|236.83|233.93|7
1652178710000|2022-05-10 10:31:50|236.85|233.95|236.79|233.89|236.86|233.96|236.74|233.84|14
1652178720000|2022-05-10 10:32:00|236.77|233.87|236.6|233.7|236.77|233.87|236.6|233.7|9
1652178730000|2022-05-10 10:32:10|236.59|233.69|236.45|233.55|236.61|233.71|236.43|233.53|19
1652178740000|2022-05-10 10:32:20|236.44|233.54|236.43|233.53|236.44|233.54|236.43|233.53|6
1652178750000|2022-05-10 10:32:30|236.44|233.54|236.48|233.58|236.52|233.62|236.38|233.48|13
1652178760000|2022-05-10 10:32:40|236.43|233.53|236.31|233.41|236.45|233.55|236.31|233.41|19
1652178770000|2022-05-10 10:32:50|236.33|233.43|236.52|233.62|236.52|233.62|236.32|233.42|14
1652178780000|2022-05-10 10:33:00|236.53|233.63|236.47|233.57|236.53|233.63|236.46|233.56|12
1652178790000|2022-05-10 10:33:10|236.46|233.56|236.41|233.51|236.46|233.56|236.39|233.49|14
1652178800000|2022-05-10 10:33:20|236.42|233.52|236.66|233.76|236.7|233.8|236.4|233.5|26
1652178810000|2022-05-10 10:33:30|236.67|233.77|236.66|233.76|236.69|233.79|236.65|233.75|17
1652178820000|2022-05-10 10:33:40|236.67|233.77|236.64|233.74|236.71|233.81|236.61|233.71|22
1652178830000|2022-05-10 10:33:50|236.63|233.73|236.6|233.7|236.63|233.73|236.58|233.68|18
1652178840000|2022-05-10 10:34:00|236.61|233.71|236.69|233.79|236.71|233.81|236.6|233.7|16
1652178850000|2022-05-10 10:34:10|236.68|233.78|236.57|233.67|236.68|233.78|236.57|233.67|11
1652178860000|2022-05-10 10:34:20|236.55|233.65|236.66|233.76|236.66|233.76|236.53|233.63|14
1652178870000|2022-05-10 10:34:30|236.65|233.75|236.64|233.74|236.65|233.75|236.63|233.73|8
1652178880000|2022-05-10 10:34:40|236.65|233.75|236.55|233.65|236.66|233.76|236.55|233.65|15
1652178890000|2022-05-10 10:34:50|236.54|233.64|236.59|233.69|236.61|233.71|236.54|233.64|9
1652178900000|2022-05-10 10:35:00|236.57|233.67|236.54|233.64|236.58|233.68|236.52|233.62|15
1652178910000|2022-05-10 10:35:10|236.53|233.63|236.54|233.64|236.57|233.67|236.53|233.63|13
1652178920000|2022-05-10 10:35:20|236.53|233.63|236.41|233.51|236.54|233.64|236.41|233.51|10
1652178930000|2022-05-10 10:35:30|236.42|233.52|236.46|233.56|236.47|233.57|236.33|233.43|23
1652178940000|2022-05-10 10:35:40|236.47|233.57|236.42|233.52|236.48|233.58|236.39|233.49|20
1652178950000|2022-05-10 10:35:50|236.4|233.5|236.67|233.77|236.68|233.78|236.36|233.46|25
1652178960000|2022-05-10 10:36:00|236.66|233.76|236.93|234.03|236.97|234.07|236.65|233.75|28
1652178970000|2022-05-10 10:36:10|236.9|234|237.03|234.13|237.03|234.13|236.89|233.99|19
1652178980000|2022-05-10 10:36:20|237.04|234.14|237.06|234.16|237.18|234.28|237.02|234.12|26
1652178990000|2022-05-10 10:36:30|237.11|234.21|237.06|234.16|237.11|234.21|237.05|234.15|11
1652179000000|2022-05-10 10:36:40|237.07|234.17|237.25|234.35|237.3|234.4|237.07|234.17|22
1652179010000|2022-05-10 10:36:50|237.15|234.25|236.94|234.04|237.2|234.3|236.92|234.02|31
1652179020000|2022-05-10 10:37:00|236.92|234.02|236.61|233.71|236.92|234.02|236.61|233.71|28
1652179030000|2022-05-10 10:37:10|236.6|233.7|236.31|233.41|236.62|233.72|236.31|233.41|24
1652179040000|2022-05-10 10:37:20|236.3|233.4|236.37|233.47|236.46|233.56|236.28|233.38|28
1652179050000|2022-05-10 10:37:30|236.38|233.48|236.27|233.37|236.38|233.48|236.26|233.36|15
1652179060000|2022-05-10 10:37:40|236.26|233.36|236.37|233.47|236.41|233.51|236.26|233.36|17
1652179070000|2022-05-10 10:37:50|236.38|233.48|236.34|233.44|236.48|233.58|236.3|233.4|19
1652179080000|2022-05-10 10:38:00|236.29|233.39|236.29|233.39|236.36|233.46|236.28|233.38|15
1652179090000|2022-05-10 10:38:10|236.28|233.38|236.37|233.47|236.37|233.47|236.28|233.38|19
1652179100000|2022-05-10 10:38:20|236.35|233.45|236.25|233.35|236.38|233.48|236.25|233.35|19
1652179110000|2022-05-10 10:38:30|236.26|233.36|236.13|233.23|236.28|233.38|236.13|233.23|28
1652179120000|2022-05-10 10:38:40|236.14|233.24|236.05|233.15|236.14|233.24|236|233.1|18
1652179130000|2022-05-10 10:38:50|236.04|233.14|236.08|233.18|236.12|233.22|236.03|233.13|19
1652179140000|2022-05-10 10:39:00|236.07|233.17|235.89|232.99|236.07|233.17|235.89|232.99|18
1652179150000|2022-05-10 10:39:10|235.88|232.98|236.04|233.14|236.04|233.14|235.78|232.88|29
1652179160000|2022-05-10 10:39:20|236|233.1|236.19|233.29|236.25|233.35|236|233.1|25
1652179170000|2022-05-10 10:39:30|236.17|233.27|236.07|233.17|236.17|233.27|236|233.1|19
1652179180000|2022-05-10 10:39:40|236.06|233.16|236.14|233.24|236.14|233.24|236.05|233.15|11
1652179190000|2022-05-10 10:39:50|236.15|233.25|236.32|233.42|236.32|233.42|236.14|233.24|18
1652179200000|2022-05-10 10:40:00|236.33|233.43|236.44|233.54|236.44|233.54|236.31|233.41|19
1652179210000|2022-05-10 10:40:10|236.45|233.55|236.63|233.73|236.65|233.75|236.45|233.55|27
1652179220000|2022-05-10 10:40:20|236.64|233.74|236.63|233.73|236.64|233.74|236.61|233.71|14
1652179230000|2022-05-10 10:40:30|236.64|233.74|236.56|233.66|236.64|233.74|236.46|233.56|19
1652179240000|2022-05-10 10:40:40|236.57|233.67|236.45|233.55|236.6|233.7|236.45|233.55|20
1652179250000|2022-05-10 10:40:50|236.46|233.56|236.35|233.45|236.46|233.56|236.34|233.44|17
1652179260000|2022-05-10 10:41:00|236.34|233.44|236.55|233.65|236.55|233.65|236.34|233.44|17
1652179270000|2022-05-10 10:41:10|236.57|233.67|236.61|233.71|236.65|233.75|236.57|233.67|16
1652179280000|2022-05-10 10:41:20|236.62|233.72|236.46|233.56|236.63|233.73|236.45|233.55|23
1652179290000|2022-05-10 10:41:30|236.48|233.58|236.57|233.67|236.57|233.67|236.39|233.49|19
1652179300000|2022-05-10 10:41:40|236.58|233.68|236.49|233.59|236.67|233.77|236.42|233.52|27
1652179310000|2022-05-10 10:41:50|236.46|233.56|236.38|233.48|236.47|233.57|236.33|233.43|24
1652179320000|2022-05-10 10:42:00|236.39|233.49|236.26|233.36|236.39|233.49|236.24|233.34|22
1652179330000|2022-05-10 10:42:10|236.28|233.38|236.42|233.52|236.42|233.52|236.23|233.33|24
1652179340000|2022-05-10 10:42:20|236.4|233.5|236.48|233.58|236.51|233.61|236.37|233.47|16
1652179350000|2022-05-10 10:42:30|236.45|233.55|236.51|233.61|236.52|233.62|236.45|233.55|17
1652179360000|2022-05-10 10:42:40|236.5|233.6|236.47|233.57|236.5|233.6|236.46|233.56|11
1652179370000|2022-05-10 10:42:50|236.48|233.58|236.47|233.57|236.5|233.6|236.47|233.57|8
1652179380000|2022-05-10 10:43:00|236.48|233.58|236.52|233.62|236.56|233.66|236.46|233.56|16
1652179390000|2022-05-10 10:43:10|236.53|233.63|236.53|233.63|236.57|233.67|236.49|233.59|15
1652179400000|2022-05-10 10:43:20|236.52|233.62|236.47|233.57|236.52|233.62|236.47|233.57|6
1652179410000|2022-05-10 10:43:30|236.46|233.56|236.4|233.5|236.46|233.56|236.39|233.49|8
1652179420000|2022-05-10 10:43:40|236.41|233.51|236.37|233.47|236.41|233.51|236.35|233.45|14
1652179430000|2022-05-10 10:43:50|236.38|233.48|236.34|233.44|236.38|233.48|236.33|233.43|6
1652179440000|2022-05-10 10:44:00|236.33|233.43|236.32|233.42|236.35|233.45|236.32|233.42|5
1652179450000|2022-05-10 10:44:10|236.31|233.41|236.14|233.24|236.31|233.41|236.14|233.24|25
1652179460000|2022-05-10 10:44:20|236.15|233.25|236.21|233.31|236.24|233.34|236.13|233.23|25
1652179470000|2022-05-10 10:44:30|236.23|233.33|236.3|233.4|236.3|233.4|236.2|233.3|17
1652179480000|2022-05-10 10:44:40|236.29|233.39|236.43|233.53|236.46|233.56|236.25|233.35|22
1652179490000|2022-05-10 10:44:50|236.42|233.52|236.35|233.45|236.45|233.55|236.34|233.44|20
1652179500000|2022-05-10 10:45:00|236.36|233.46|236.44|233.54|236.46|233.56|236.35|233.45|13
1652179510000|2022-05-10 10:45:10|236.45|233.55|236.33|233.43|236.5|233.6|236.33|233.43|23
1652179520000|2022-05-10 10:45:20|236.32|233.42|236.06|233.16|236.32|233.42|236.06|233.16|23
1652179530000|2022-05-10 10:45:30|236.05|233.15|236.47|233.57|236.47|233.57|236.02|233.12|25
1652179540000|2022-05-10 10:45:40|236.45|233.55|236.54|233.64|236.61|233.71|236.42|233.52|19
1652179550000|2022-05-10 10:45:50|236.55|233.65|236.6|233.7|236.63|233.73|236.55|233.65|16
1652179560000|2022-05-10 10:46:00|236.61|233.71|236.69|233.79|236.72|233.82|236.61|233.71|17
1652179570000|2022-05-10 10:46:10|236.68|233.78|236.7|233.8|236.7|233.8|236.67|233.77|9
1652179580000|2022-05-10 10:46:20|236.71|233.81|236.66|233.76|236.71|233.81|236.65|233.75|8
1652179590000|2022-05-10 10:46:30|236.67|233.77|236.66|233.76|236.7|233.8|236.65|233.75|11
1652179600000|2022-05-10 10:46:40|236.69|233.79|236.66|233.76|236.69|233.79|236.64|233.74|10
1652179610000|2022-05-10 10:46:50|236.67|233.77|236.74|233.84|236.74|233.84|236.64|233.74|18
1652179620000|2022-05-10 10:47:00|236.75|233.85|236.95|234.05|236.97|234.07|236.75|233.85|27
1652179630000|2022-05-10 10:47:10|237.02|234.12|236.86|233.96|237.08|234.18|236.86|233.96|32
1652179640000|2022-05-10 10:47:20|236.89|233.99|236.78|233.88|236.92|234.02|236.77|233.87|27
1652179650000|2022-05-10 10:47:30|236.77|233.87|236.69|233.79|236.79|233.89|236.67|233.77|14
1652179660000|2022-05-10 10:47:40|236.68|233.78|236.58|233.68|236.68|233.78|236.58|233.68|21
1652179670000|2022-05-10 10:47:50|236.57|233.67|236.76|233.86|236.76|233.86|236.54|233.64|25
1652179680000|2022-05-10 10:48:00|236.75|233.85|236.77|233.87|236.77|233.87|236.75|233.85|5
1652179690000|2022-05-10 10:48:10|236.76|233.86|236.72|233.82|236.77|233.87|236.72|233.82|14
1652179700000|2022-05-10 10:48:20|236.71|233.81|236.65|233.75|236.71|233.81|236.65|233.75|10
1652179710000|2022-05-10 10:48:30|236.61|233.71|236.78|233.88|236.78|233.88|236.61|233.71|18
1652179720000|2022-05-10 10:48:40|236.77|233.87|236.78|233.88|236.78|233.88|236.76|233.86|6
1652179730000|2022-05-10 10:48:50|236.77|233.87|236.77|233.87|236.78|233.88|236.76|233.86|7
1652179740000|2022-05-10 10:49:00|236.78|233.88|236.78|233.88|236.79|233.89|236.78|233.88|7
1652179750000|2022-05-10 10:49:10|236.79|233.89|236.57|233.67|236.79|233.89|236.49|233.59|21
1652179760000|2022-05-10 10:49:20|236.59|233.69|236.83|233.93|236.83|233.93|236.59|233.69|21
1652179770000|2022-05-10 10:49:30|236.8|233.9|236.82|233.92|236.91|234.01|236.8|233.9|16
1652179780000|2022-05-10 10:49:40|236.83|233.93|236.84|233.94|236.85|233.95|236.83|233.93|14
1652179790000|2022-05-10 10:49:50|236.85|233.95|237.11|234.21|237.11|234.21|236.84|233.94|20
1652179800000|2022-05-10 10:50:00|237.12|234.22|236.96|234.06|237.12|234.22|236.96|234.06|19
1652179810000|2022-05-10 10:50:10|236.98|234.08|237.05|234.15|237.08|234.18|236.98|234.08|12
1652179820000|2022-05-10 10:50:20|237.04|234.14|237.11|234.21|237.11|234.21|237.02|234.12|16
1652179830000|2022-05-10 10:50:30|237.1|234.2|237.17|234.27|237.17|234.27|237.09|234.19|12
1652179840000|2022-05-10 10:50:40|237.16|234.26|237.19|234.29|237.19|234.29|237.14|234.24|8
1652179850000|2022-05-10 10:50:50|237.2|234.3|237.33|234.43|237.33|234.43|237.2|234.3|13
1652179860000|2022-05-10 10:51:00|237.34|234.44|237.2|234.3|237.35|234.45|237.2|234.3|21
1652179870000|2022-05-10 10:51:10|237.15|234.25|236.94|234.04|237.15|234.25|236.94|234.04|11
1652179880000|2022-05-10 10:51:20|236.92|234.02|236.89|233.99|236.97|234.07|236.89|233.99|19
1652179890000|2022-05-10 10:51:30|236.9|234|236.7|233.8|236.9|234|236.7|233.8|20
1652179900000|2022-05-10 10:51:40|236.69|233.79|236.44|233.54|236.69|233.79|236.42|233.52|23
1652179910000|2022-05-10 10:51:50|236.43|233.53|236.24|233.34|236.49|233.59|236.24|233.34|16
1652179920000|2022-05-10 10:52:00|236.03|233.13|235.71|232.81|236.03|233.13|235.68|232.78|20
1652179930000|2022-05-10 10:52:10|235.7|232.8|235.82|232.92|235.98|233.08|235.46|232.56|36
1652179940000|2022-05-10 10:52:20|235.83|232.93|235.75|232.85|235.87|232.97|235.74|232.84|22
1652179950000|2022-05-10 10:52:30|235.76|232.86|235.6|232.7|235.83|232.93|235.6|232.7|20
1652179960000|2022-05-10 10:52:40|235.61|232.71|235.57|232.67|235.61|232.71|235.55|232.65|15
1652179970000|2022-05-10 10:52:50|235.59|232.69|235.53|232.63|235.59|232.69|235.49|232.59|12
1652179980000|2022-05-10 10:53:00|235.55|232.65|235.59|232.69|235.69|232.79|235.55|232.65|16
1652179990000|2022-05-10 10:53:10|235.6|232.7|235.53|232.63|235.66|232.76|235.52|232.62|14
1652180000000|2022-05-10 10:53:20|235.52|232.62|235.46|232.56|235.61|232.71|235.41|232.51|17
1652180010000|2022-05-10 10:53:30|235.48|232.58|235.49|232.59|235.51|232.61|235.47|232.57|15
1652180020000|2022-05-10 10:53:40|235.48|232.58|235.47|232.57|235.51|232.61|235.46|232.56|15
1652180030000|2022-05-10 10:53:50|235.46|232.56|235.59|232.69|235.61|232.71|235.44|232.54|12
1652180040000|2022-05-10 10:54:00|235.6|232.7|235.31|232.41|235.68|232.78|235.31|232.41|26
1652180050000|2022-05-10 10:54:10|235.32|232.42|235.33|232.43|235.44|232.54|235.32|232.42|29
1652180060000|2022-05-10 10:54:20|235.32|232.42|235.36|232.46|235.36|232.46|235.11|232.21|22
1652180070000|2022-05-10 10:54:30|235.33|232.43|235.22|232.32|235.39|232.49|235.14|232.24|26
1652180080000|2022-05-10 10:54:40|235.21|232.31|235.31|232.41|235.31|232.41|235.17|232.27|20
1652180090000|2022-05-10 10:54:50|235.29|232.39|235.31|232.41|235.33|232.43|235.29|232.39|10
1652180100000|2022-05-10 10:55:00|235.3|232.4|235.58|232.68|235.58|232.68|235.3|232.4|21
1652180110000|2022-05-10 10:55:10|235.57|232.67|235.57|232.67|235.62|232.72|235.57|232.67|20
1652180120000|2022-05-10 10:55:20|235.59|232.69|235.63|232.73|235.64|232.74|235.54|232.64|12
1652180130000|2022-05-10 10:55:30|235.62|232.72|235.75|232.85|235.79|232.89|235.62|232.72|13
1652180140000|2022-05-10 10:55:40|235.76|232.86|236.02|233.12|236.02|233.12|235.76|232.86|24
1652180150000|2022-05-10 10:55:50|236.05|233.15|236.07|233.17|236.09|233.19|236.04|233.14|14
1652180160000|2022-05-10 10:56:00|236.1|233.2|235.95|233.05|236.1|233.2|235.87|232.97|21
1652180170000|2022-05-10 10:56:10|235.94|233.04|235.88|232.98|235.95|233.05|235.88|232.98|25
1652180180000|2022-05-10 10:56:20|235.89|232.99|235.8|232.9|235.9|233|235.74|232.84|22
1652180190000|2022-05-10 10:56:30|235.78|232.88|235.65|232.75|235.8|232.9|235.64|232.74|23
1652180200000|2022-05-10 10:56:40|235.63|232.73|235.74|232.84|235.75|232.85|235.63|232.73|22
1652180210000|2022-05-10 10:56:50|235.73|232.83|235.74|232.84|235.75|232.85|235.71|232.81|15
1652180220000|2022-05-10 10:57:00|235.73|232.83|235.82|232.92|235.83|232.93|235.72|232.82|21
1652180230000|2022-05-10 10:57:10|235.83|232.93|235.93|233.03|235.93|233.03|235.83|232.93|10
1652180240000|2022-05-10 10:57:20|235.94|233.04|235.86|232.96|235.95|233.05|235.86|232.96|19
1652180250000|2022-05-10 10:57:30|235.85|232.95|235.75|232.85|235.86|232.96|235.75|232.85|12
1652180260000|2022-05-10 10:57:40|235.74|232.84|235.4|232.5|235.74|232.84|235.4|232.5|21
1652180270000|2022-05-10 10:57:50|235.47|232.57|235.45|232.55|235.56|232.66|235.43|232.53|20
1652180280000|2022-05-10 10:58:00|235.44|232.54|235.3|232.4|235.44|232.54|235.25|232.35|13
1652180290000|2022-05-10 10:58:10|235.28|232.38|235.06|232.16|235.28|232.38|235.06|232.16|17
1652180300000|2022-05-10 10:58:20|235.04|232.14|234.97|232.07|235.05|232.15|234.8|231.9|28
1652180310000|2022-05-10 10:58:30|234.98|232.08|234.92|232.02|234.99|232.09|234.92|232.02|15
1652180320000|2022-05-10 10:58:40|234.9|232|234.79|231.89|234.9|232|234.78|231.88|16
1652180330000|2022-05-10 10:58:50|234.82|231.92|234.77|231.87|234.84|231.94|234.76|231.86|15
1652180340000|2022-05-10 10:59:00|234.71|231.81|234.76|231.86|234.77|231.87|234.67|231.77|19
1652180350000|2022-05-10 10:59:10|234.75|231.85|234.8|231.9|234.8|231.9|234.74|231.84|9
1652180360000|2022-05-10 10:59:20|234.81|231.91|234.82|231.92|234.82|231.92|234.8|231.9|7
1652180370000|2022-05-10 10:59:30|234.85|231.95|235.12|232.22|235.13|232.23|234.85|231.95|24
1652180380000|2022-05-10 10:59:40|235.11|232.21|234.95|232.05|235.13|232.23|234.89|231.99|23
1652180390000|2022-05-10 10:59:50|234.94|232.04|234.88|231.98|234.94|232.04|234.87|231.97|13
1652180400000|2022-05-10 11:00:00|234.87|231.97|234.83|231.93|234.9|232|234.81|231.91|17
1652180410000|2022-05-10 11:00:10|234.82|231.92|234.89|231.99|234.89|231.99|234.82|231.92|18
1652180420000|2022-05-10 11:00:20|234.91|232.01|235.18|232.28|235.19|232.29|234.88|231.98|31
1652180430000|2022-05-10 11:00:30|235.19|232.29|235.31|232.41|235.32|232.42|235.11|232.21|25
1652180440000|2022-05-10 11:00:40|235.32|232.42|235.43|232.53|235.46|232.56|235.32|232.42|25
1652180450000|2022-05-10 11:00:50|235.44|232.54|235.21|232.31|235.44|232.54|235.21|232.31|17
1652180460000|2022-05-10 11:01:00|235.19|232.29|235.49|232.59|235.49|232.59|235.15|232.25|22
1652180470000|2022-05-10 11:01:10|235.52|232.62|235.46|232.56|235.54|232.64|235.45|232.55|15
1652180480000|2022-05-10 11:01:20|235.47|232.57|235.6|232.7|235.61|232.71|235.47|232.57|11
1652180490000|2022-05-10 11:01:30|235.61|232.71|235.6|232.7|235.61|232.71|235.57|232.67|11
1652180500000|2022-05-10 11:01:40|235.61|232.71|235.66|232.76|235.68|232.78|235.6|232.7|17
1652180510000|2022-05-10 11:01:50|235.65|232.75|235.53|232.63|235.68|232.78|235.5|232.6|13
1652180520000|2022-05-10 11:02:00|235.52|232.62|235.43|232.53|235.53|232.63|235.39|232.49|17
1652180530000|2022-05-10 11:02:10|235.42|232.52|235.53|232.63|235.53|232.63|235.32|232.42|20
1652180540000|2022-05-10 11:02:20|235.52|232.62|235.14|232.24|235.52|232.62|235.14|232.24|25
1652180550000|2022-05-10 11:02:30|235.15|232.25|234.95|232.05|235.15|232.25|234.95|232.05|22
1652180560000|2022-05-10 11:02:40|234.96|232.06|234.71|231.81|234.96|232.06|234.71|231.81|26
1652180570000|2022-05-10 11:02:50|234.7|231.8|234.91|232.01|234.91|232.01|234.65|231.75|28
1652180580000|2022-05-10 11:03:00|234.85|231.95|234.69|231.79|234.89|231.99|234.69|231.79|28
1652180590000|2022-05-10 11:03:10|234.77|231.87|234.46|231.56|234.77|231.87|234.42|231.52|25
1652180600000|2022-05-10 11:03:20|234.45|231.55|234.6|231.7|234.64|231.74|234.45|231.55|26
1652180610000|2022-05-10 11:03:30|234.61|231.71|234.63|231.73|234.63|231.73|234.58|231.68|8
1652180620000|2022-05-10 11:03:40|234.62|231.72|234.69|231.79|234.75|231.85|234.62|231.72|17
1652180630000|2022-05-10 11:03:50|234.7|231.8|234.76|231.86|234.76|231.86|234.7|231.8|9
1652180640000|2022-05-10 11:04:00|234.77|231.87|234.81|231.91|234.81|231.91|234.74|231.84|18
1652180650000|2022-05-10 11:04:10|234.82|231.92|235.01|232.11|235.02|232.12|234.82|231.92|17
1652180660000|2022-05-10 11:04:20|235.02|232.12|235.14|232.24|235.14|232.24|235.02|232.12|16
1652180670000|2022-05-10 11:04:30|235.21|232.31|235.13|232.23|235.27|232.37|235.13|232.23|17
1652180680000|2022-05-10 11:04:40|235.12|232.22|234.94|232.04|235.12|232.22|234.8|231.9|21
1652180690000|2022-05-10 11:04:50|234.93|232.03|234.92|232.02|234.97|232.07|234.9|232|14
1652180700000|2022-05-10 11:05:00|234.9|232|235.25|232.35|235.29|232.39|234.9|232|33
1652180710000|2022-05-10 11:05:10|235.27|232.37|235.2|232.3|235.33|232.43|235.2|232.3|18
1652180720000|2022-05-10 11:05:20|235.19|232.29|235.33|232.43|235.38|232.48|235.14|232.24|26
1652180730000|2022-05-10 11:05:30|235.32|232.42|235.15|232.25|235.32|232.42|235.15|232.25|17
1652180740000|2022-05-10 11:05:40|235.14|232.24|235.09|232.19|235.14|232.24|235.09|232.19|5
1652180750000|2022-05-10 11:05:50|235.1|232.2|234.8|231.9|235.1|232.2|234.8|231.9|23
1652180760000|2022-05-10 11:06:00|234.84|231.94|234.79|231.89|234.84|231.94|234.78|231.88|10
1652180770000|2022-05-10 11:06:10|234.8|231.9|234.84|231.94|234.87|231.97|234.8|231.9|16
1652180780000|2022-05-10 11:06:20|234.83|231.93|234.83|231.93|234.85|231.95|234.83|231.93|11
1652180790000|2022-05-10 11:06:30|234.84|231.94|234.82|231.92|234.85|231.95|234.82|231.92|7
1652180800000|2022-05-10 11:06:40|234.83|231.93|234.83|231.93|234.83|231.93|234.82|231.92|3
1652180810000|2022-05-10 11:06:50|234.86|231.96|235.1|232.2|235.15|232.25|234.85|231.95|16
1652180820000|2022-05-10 11:07:00|235.11|232.21|234.89|231.99|235.15|232.25|234.88|231.98|23
1652180830000|2022-05-10 11:07:10|234.88|231.98|234.96|232.06|234.96|232.06|234.8|231.9|17
1652180840000|2022-05-10 11:07:20|234.95|232.05|234.87|231.97|234.95|232.05|234.87|231.97|15
1652180850000|2022-05-10 11:07:30|234.88|231.98|234.96|232.06|234.97|232.07|234.88|231.98|19
1652180860000|2022-05-10 11:07:40|234.95|232.05|234.8|231.9|234.96|232.06|234.78|231.88|16
1652180870000|2022-05-10 11:07:50|234.79|231.89|234.89|231.99|234.9|232|234.79|231.89|24
1652180880000|2022-05-10 11:08:00|234.9|232|235.03|232.13|235.03|232.13|234.89|231.99|12
1652180890000|2022-05-10 11:08:10|235.02|232.12|235.17|232.27|235.17|232.27|235.02|232.12|19
1652180900000|2022-05-10 11:08:20|235.18|232.28|235.26|232.36|235.28|232.38|235.15|232.25|19
1652180910000|2022-05-10 11:08:30|235.25|232.35|235.35|232.45|235.36|232.46|235.25|232.35|17
1652180920000|2022-05-10 11:08:40|235.34|232.44|235.4|232.5|235.4|232.5|235.34|232.44|6
1652180930000|2022-05-10 11:08:50|235.39|232.49|235.48|232.58|235.49|232.59|235.36|232.46|13
1652180940000|2022-05-10 11:09:00|235.49|232.59|235.49|232.59|235.53|232.63|235.45|232.55|15
1652180950000|2022-05-10 11:09:10|235.48|232.58|235.51|232.61|235.63|232.73|235.47|232.57|23
1652180960000|2022-05-10 11:09:20|235.53|232.63|235.57|232.67|235.6|232.7|235.51|232.61|17
1652180970000|2022-05-10 11:09:30|235.58|232.68|235.65|232.75|235.65|232.75|235.58|232.68|15
1652180980000|2022-05-10 11:09:40|235.64|232.74|235.67|232.77|235.67|232.77|235.58|232.68|23
1652180990000|2022-05-10 11:09:50|235.69|232.79|235.79|232.89|235.79|232.89|235.64|232.74|22
1652181000000|2022-05-10 11:10:00|235.77|232.87|235.85|232.95|235.85|232.95|235.75|232.85|18
1652181010000|2022-05-10 11:10:10|235.89|232.99|235.94|233.04|235.97|233.07|235.89|232.99|18
1652181020000|2022-05-10 11:10:20|235.95|233.05|235.84|232.94|236.13|233.23|235.84|232.94|23
1652181030000|2022-05-10 11:10:30|235.86|232.96|235.96|233.06|236.11|233.21|235.86|232.96|22
1652181040000|2022-05-10 11:10:40|235.97|233.07|236.11|233.21|236.13|233.23|235.97|233.07|31
1652181050000|2022-05-10 11:10:50|236.12|233.22|236.07|233.17|236.19|233.29|236.07|233.17|20
1652181060000|2022-05-10 11:11:00|236.06|233.16|236.13|233.23|236.13|233.23|236.02|233.12|23
1652181070000|2022-05-10 11:11:10|236.09|233.19|236.34|233.44|236.34|233.44|236.09|233.19|17
1652181080000|2022-05-10 11:11:20|236.36|233.46|236.41|233.51|236.41|233.51|236.36|233.46|5
1652181090000|2022-05-10 11:11:30|236.39|233.49|236.42|233.52|236.44|233.54|236.39|233.49|6
1652181100000|2022-05-10 11:11:40|236.44|233.54|236.42|233.52|236.44|233.54|236.32|233.42|18
1652181110000|2022-05-10 11:11:50|236.43|233.53|236.26|233.36|236.44|233.54|236.23|233.33|22
1652181120000|2022-05-10 11:12:00|236.25|233.35|236.28|233.38|236.3|233.4|236.24|233.34|12
1652181130000|2022-05-10 11:12:10|236.29|233.39|236.26|233.36|236.29|233.39|236.24|233.34|7
1652181140000|2022-05-10 11:12:20|236.27|233.37|236.24|233.34|236.27|233.37|236.21|233.31|23
1652181150000|2022-05-10 11:12:30|236.25|233.35|236.19|233.29|236.26|233.36|236.17|233.27|16
1652181160000|2022-05-10 11:12:40|236.2|233.3|236.15|233.25|236.23|233.33|236.12|233.22|15
1652181170000|2022-05-10 11:12:50|236.14|233.24|236.01|233.11|236.14|233.24|236|233.1|15
1652181180000|2022-05-10 11:13:00|236.02|233.12|236|233.1|236.03|233.13|236|233.1|10
1652181190000|2022-05-10 11:13:10|235.96|233.06|235.98|233.08|236.01|233.11|235.96|233.06|8
1652181200000|2022-05-10 11:13:20|236|233.1|236.08|233.18|236.1|233.2|235.99|233.09|19
1652181210000|2022-05-10 11:13:30|236.07|233.17|236.21|233.31|236.22|233.32|236.07|233.17|21
1652181220000|2022-05-10 11:13:40|236.2|233.3|236.23|233.33|236.25|233.35|236.2|233.3|8
1652181230000|2022-05-10 11:13:50|236.24|233.34|236.24|233.34|236.25|233.35|236.24|233.34|3
1652181240000|2022-05-10 11:14:00|236.25|233.35|236.24|233.34|236.29|233.39|236.23|233.33|16
1652181250000|2022-05-10 11:14:10|236.23|233.33|236.24|233.34|236.24|233.34|236.21|233.31|8
1652181260000|2022-05-10 11:14:20|236.23|233.33|236.22|233.32|236.24|233.34|236.22|233.32|4
1652181270000|2022-05-10 11:14:30|236.21|233.31|236.21|233.31|236.22|233.32|236.21|233.31|9
1652181280000|2022-05-10 11:14:40|236.22|233.32|236.17|233.27|236.22|233.32|236.17|233.27|10
1652181290000|2022-05-10 11:14:50|236.16|233.26|236.14|233.24|236.18|233.28|236.06|233.16|22
1652181300000|2022-05-10 11:15:00|236.12|233.22|236.26|233.36|236.26|233.36|236.12|233.22|12
1652181310000|2022-05-10 11:15:10|236.29|233.39|236.3|233.4|236.32|233.42|236.29|233.39|10
1652181320000|2022-05-10 11:15:20|236.28|233.38|236.34|233.44|236.34|233.44|236.28|233.38|9
1652181330000|2022-05-10 11:15:30|236.33|233.43|236.25|233.35|236.33|233.43|236.24|233.34|14
1652181340000|2022-05-10 11:15:40|236.24|233.34|236.21|233.31|236.25|233.35|236.2|233.3|10
1652181350000|2022-05-10 11:15:50|236.22|233.32|236.24|233.34|236.26|233.36|236.21|233.31|9
1652181360000|2022-05-10 11:16:00|236.25|233.35|236.34|233.44|236.34|233.44|236.24|233.34|11
1652181370000|2022-05-10 11:16:10|236.33|233.43|236.27|233.37|236.33|233.43|236.25|233.35|17
1652181380000|2022-05-10 11:16:20|236.26|233.36|236.32|233.42|236.32|233.42|236.15|233.25|22
1652181390000|2022-05-10 11:16:30|236.31|233.41|236.25|233.35|236.33|233.43|236.24|233.34|15
1652181400000|2022-05-10 11:16:40|236.26|233.36|236.3|233.4|236.31|233.41|236.25|233.35|14
1652181410000|2022-05-10 11:16:50|236.31|233.41|236.35|233.45|236.35|233.45|236.31|233.41|8
1652181420000|2022-05-10 11:17:00|236.34|233.44|236.37|233.47|236.38|233.48|236.32|233.42|11
1652181430000|2022-05-10 11:17:10|236.34|233.44|236.36|233.46|236.37|233.47|236.33|233.43|12
1652181440000|2022-05-10 11:17:20|236.35|233.45|236.34|233.44|236.35|233.45|236.33|233.43|8
1652181450000|2022-05-10 11:17:30|236.35|233.45|236.38|233.48|236.38|233.48|236.35|233.45|8
1652181460000|2022-05-10 11:17:40|236.36|233.46|236.36|233.46|236.38|233.48|236.32|233.42|12
1652181470000|2022-05-10 11:17:50|236.37|233.47|236.54|233.64|236.56|233.66|236.37|233.47|17
1652181480000|2022-05-10 11:18:00|236.55|233.65|236.68|233.78|236.7|233.8|236.55|233.65|15
1652181490000|2022-05-10 11:18:10|236.69|233.79|236.65|233.75|236.69|233.79|236.6|233.7|14
1652181500000|2022-05-10 11:18:20|236.63|233.73|236.65|233.75|236.66|233.76|236.6|233.7|14
1652181510000|2022-05-10 11:18:30|236.64|233.74|236.81|233.91|236.81|233.91|236.64|233.74|13
1652181520000|2022-05-10 11:18:40|236.84|233.94|237.12|234.22|237.12|234.22|236.81|233.91|25
1652181530000|2022-05-10 11:18:50|237.11|234.21|237.18|234.28|237.21|234.31|237.11|234.21|22
1652181540000|2022-05-10 11:19:00|237.19|234.29|237.45|234.55|237.48|234.58|237.16|234.26|28
1652181550000|2022-05-10 11:19:10|237.46|234.56|237.43|234.53|237.5|234.6|237.42|234.52|12
1652181560000|2022-05-10 11:19:20|237.41|234.51|237.45|234.55|237.51|234.61|237.41|234.51|23
1652181570000|2022-05-10 11:19:30|237.42|234.52|237.52|234.62|237.52|234.62|237.38|234.48|22
1652181580000|2022-05-10 11:19:40|237.53|234.63|237.65|234.75|237.67|234.77|237.52|234.62|14
1652181590000|2022-05-10 11:19:50|237.62|234.72|237.59|234.69|237.62|234.72|237.58|234.68|11
1652181600000|2022-05-10 11:20:00|237.6|234.7|237.62|234.72|237.63|234.73|237.57|234.67|14
1652181610000|2022-05-10 11:20:10|237.61|234.71|237.58|234.68|237.61|234.71|237.57|234.67|14
1652181620000|2022-05-10 11:20:20|237.59|234.69|237.59|234.69|237.59|234.69|237.57|234.67|11
1652181630000|2022-05-10 11:20:30|237.58|234.68|237.51|234.61|237.6|234.7|237.51|234.61|17
1652181640000|2022-05-10 11:20:40|237.53|234.63|237.55|234.65|237.57|234.67|237.46|234.56|19
1652181650000|2022-05-10 11:20:50|237.57|234.67|237.68|234.78|237.72|234.82|237.55|234.65|15
1652181660000|2022-05-10 11:21:00|237.67|234.77|237.44|234.54|237.68|234.78|237.44|234.54|22
1652181670000|2022-05-10 11:21:10|237.45|234.55|237.49|234.59|237.5|234.6|237.43|234.53|13
1652181680000|2022-05-10 11:21:20|237.48|234.58|237.35|234.45|237.49|234.59|237.31|234.41|21
1652181690000|2022-05-10 11:21:30|237.34|234.44|237.32|234.42|237.39|234.49|237.32|234.42|15
1652181700000|2022-05-10 11:21:40|237.31|234.41|237.2|234.3|237.32|234.42|237.14|234.24|29
1652181710000|2022-05-10 11:21:50|237.25|234.35|237.46|234.56|237.5|234.6|237.2|234.3|21
1652181720000|2022-05-10 11:22:00|237.48|234.58|237.47|234.57|237.52|234.62|237.46|234.56|19
1652181730000|2022-05-10 11:22:10|237.48|234.58|237.52|234.62|237.57|234.67|237.48|234.58|21
1652181740000|2022-05-10 11:22:20|237.48|234.58|237.7|234.8|237.7|234.8|237.48|234.58|20
1652181750000|2022-05-10 11:22:30|237.69|234.79|237.7|234.8|237.72|234.82|237.64|234.74|16
1652181760000|2022-05-10 11:22:40|237.69|234.79|237.78|234.88|237.79|234.89|237.68|234.78|19
1652181770000|2022-05-10 11:22:50|237.77|234.87|238.24|235.34|238.24|235.34|237.77|234.87|27
1652181780000|2022-05-10 11:23:00|238.19|235.29|238.08|235.18|238.24|235.34|238.08|235.18|18
1652181790000|2022-05-10 11:23:10|238.07|235.17|238.16|235.26|238.16|235.26|238.07|235.17|12
1652181800000|2022-05-10 11:23:20|238.23|235.33|238.54|235.64|238.56|235.66|238.23|235.33|24
1652181810000|2022-05-10 11:23:30|238.55|235.65|238.61|235.71|238.82|235.92|238.55|235.65|27
1652181820000|2022-05-10 11:23:40|238.62|235.72|238.7|235.8|238.7|235.8|238.62|235.72|16
1652181830000|2022-05-10 11:23:50|238.75|235.85|238.77|235.87|238.8|235.9|238.68|235.78|18
1652181840000|2022-05-10 11:24:00|238.78|235.88|238.84|235.94|238.84|235.94|238.75|235.85|29
1652181850000|2022-05-10 11:24:10|238.83|235.93|238.81|235.91|238.99|236.09|238.81|235.91|25
1652181860000|2022-05-10 11:24:20|238.8|235.9|238.81|235.91|238.81|235.91|238.79|235.89|13
1652181870000|2022-05-10 11:24:30|238.79|235.89|238.76|235.86|238.79|235.89|238.73|235.83|11
1652181880000|2022-05-10 11:24:40|238.75|235.85|238.62|235.72|238.75|235.85|238.6|235.7|16
1652181890000|2022-05-10 11:24:50|238.63|235.73|238.77|235.87|238.77|235.87|238.61|235.71|25
1652181900000|2022-05-10 11:25:00|238.75|235.85|238.73|235.83|238.81|235.91|238.69|235.79|23
1652181910000|2022-05-10 11:25:10|238.71|235.81|238.44|235.54|238.72|235.82|238.44|235.54|21
1652181920000|2022-05-10 11:25:20|238.43|235.53|238.31|235.41|238.43|235.53|238.29|235.39|22
1652181930000|2022-05-10 11:25:30|238.32|235.42|238.25|235.35|238.33|235.43|238.19|235.29|20
1652181940000|2022-05-10 11:25:40|238.26|235.36|238.14|235.24|238.26|235.36|238.13|235.23|20
1652181950000|2022-05-10 11:25:50|238.15|235.25|238.25|235.35|238.28|235.38|238.15|235.25|13
1652181960000|2022-05-10 11:26:00|238.24|235.34|238.41|235.51|238.42|235.52|238.24|235.34|22
1652181970000|2022-05-10 11:26:10|238.4|235.5|238.35|235.45|238.47|235.57|238.34|235.44|21
1652181980000|2022-05-10 11:26:20|238.37|235.47|238.37|235.47|238.4|235.5|238.37|235.47|9
1652181990000|2022-05-10 11:26:30|238.36|235.46|238.28|235.38|238.36|235.46|238.28|235.38|20
1652182000000|2022-05-10 11:26:40|238.32|235.42|238.31|235.41|238.35|235.45|238.19|235.29|18
1652182010000|2022-05-10 11:26:50|238.35|235.45|238.09|235.19|238.35|235.45|238.09|235.19|26
1652182020000|2022-05-10 11:27:00|238.07|235.17|238.08|235.18|238.12|235.22|238.03|235.13|16
1652182030000|2022-05-10 11:27:10|238.1|235.2|238.05|235.15|238.1|235.2|238.04|235.14|17
1652182040000|2022-05-10 11:27:20|238.06|235.16|238.08|235.18|238.09|235.19|238.02|235.12|16
1652182050000|2022-05-10 11:27:30|238.09|235.19|238.04|235.14|238.09|235.19|238.04|235.14|11
1652182060000|2022-05-10 11:27:40|238.05|235.15|238.04|235.14|238.05|235.15|238.04|235.14|4
1652182070000|2022-05-10 11:27:50|238.05|235.15|238.27|235.37|238.27|235.37|237.99|235.09|22
1652182080000|2022-05-10 11:28:00|238.26|235.36|238.21|235.31|238.28|235.38|238.17|235.27|22
1652182090000|2022-05-10 11:28:10|238.23|235.33|238.24|235.34|238.25|235.35|238.23|235.33|4
1652182100000|2022-05-10 11:28:20|238.26|235.36|238.31|235.41|238.32|235.42|238.26|235.36|20
1652182110000|2022-05-10 11:28:30|238.32|235.42|238.26|235.36|238.33|235.43|238.22|235.32|15
1652182120000|2022-05-10 11:28:40|238.29|235.39|238.29|235.39|238.29|235.39|238.29|235.39|1
1652182130000|2022-05-10 11:28:50|238.26|235.36|238.34|235.44|238.34|235.44|238.25|235.35|17
1652182140000|2022-05-10 11:29:00|238.35|235.45|238.55|235.65|238.55|235.65|238.35|235.45|15
1652182150000|2022-05-10 11:29:10|238.54|235.64|238.68|235.78|238.68|235.78|238.54|235.64|14
1652182160000|2022-05-10 11:29:20|238.66|235.76|238.58|235.68|238.68|235.78|238.58|235.68|12
1652182170000|2022-05-10 11:29:30|238.53|235.63|238.61|235.71|238.61|235.71|238.51|235.61|11
1652182180000|2022-05-10 11:29:40|238.63|235.73|238.73|235.83|238.75|235.85|238.61|235.71|24
1652182190000|2022-05-10 11:29:50|238.74|235.84|238.65|235.75|238.75|235.85|238.65|235.75|9
1652182200000|2022-05-10 11:30:00|238.63|235.73|238.73|235.83|238.73|235.83|238.62|235.72|11
1652182210000|2022-05-10 11:30:10|238.74|235.84|238.91|236.01|238.91|236.01|238.74|235.84|19
1652182220000|2022-05-10 11:30:20|238.9|236|239.06|236.16|239.07|236.17|238.9|236|19
1652182230000|2022-05-10 11:30:30|239.07|236.17|238.82|235.92|239.07|236.17|238.75|235.85|24
1652182240000|2022-05-10 11:30:40|238.79|235.89|238.87|235.97|238.88|235.98|238.76|235.86|19
1652182250000|2022-05-10 11:30:50|238.88|235.98|238.8|235.9|238.88|235.98|238.8|235.9|16
1652182260000|2022-05-10 11:31:00|238.79|235.89|238.72|235.82|238.8|235.9|238.61|235.71|19
1652182270000|2022-05-10 11:31:10|238.71|235.81|238.71|235.81|238.76|235.86|238.68|235.78|21
1652182280000|2022-05-10 11:31:20|238.7|235.8|238.52|235.62|238.73|235.83|238.51|235.61|23
1652182290000|2022-05-10 11:31:30|238.53|235.63|238.61|235.71|238.61|235.71|238.52|235.62|13
1652182300000|2022-05-10 11:31:40|238.62|235.72|238.72|235.82|238.72|235.82|238.62|235.72|15
1652182310000|2022-05-10 11:31:50|238.71|235.81|238.73|235.83|238.73|235.83|238.7|235.8|10
1652182320000|2022-05-10 11:32:00|238.77|235.87|238.92|236.02|238.92|236.02|238.77|235.87|16
1652182330000|2022-05-10 11:32:10|238.93|236.03|239.12|236.22|239.12|236.22|238.93|236.03|20
1652182340000|2022-05-10 11:32:20|239.13|236.23|239.2|236.3|239.27|236.37|239.11|236.21|23
1652182350000|2022-05-10 11:32:30|239.21|236.31|239.28|236.38|239.34|236.44|239.21|236.31|26
1652182360000|2022-05-10 11:32:40|239.27|236.37|239.24|236.34|239.27|236.37|239.18|236.28|23
1652182370000|2022-05-10 11:32:50|239.22|236.32|239.16|236.26|239.23|236.33|239.13|236.23|16
1652182380000|2022-05-10 11:33:00|239.15|236.25|239.3|236.4|239.3|236.4|239.15|236.25|16
1652182390000|2022-05-10 11:33:10|239.31|236.41|239.31|236.41|239.32|236.42|239.26|236.36|13
1652182400000|2022-05-10 11:33:20|239.33|236.43|239.54|236.64|239.56|236.66|239.33|236.43|19
1652182410000|2022-05-10 11:33:30|239.53|236.63|239.53|236.63|239.56|236.66|239.52|236.62|13
1652182420000|2022-05-10 11:33:40|239.52|236.62|239.39|236.49|239.52|236.62|239.33|236.43|16
1652182430000|2022-05-10 11:33:50|239.38|236.48|239.53|236.63|239.53|236.63|239.38|236.48|11
1652182440000|2022-05-10 11:34:00|239.54|236.64|239.64|236.74|239.67|236.77|239.53|236.63|24
1652182450000|2022-05-10 11:34:10|239.65|236.75|239.7|236.8|239.7|236.8|239.61|236.71|18
1652182460000|2022-05-10 11:34:20|239.71|236.81|239.88|236.98|240.07|237.17|239.71|236.81|25
1652182470000|2022-05-10 11:34:30|239.9|237|239.9|237|239.92|237.02|239.86|236.96|21
1652182480000|2022-05-10 11:34:40|239.84|236.94|239.59|236.69|239.84|236.94|239.57|236.67|21
1652182490000|2022-05-10 11:34:50|239.61|236.71|239.54|236.64|239.63|236.73|239.53|236.63|17
1652182500000|2022-05-10 11:35:00|239.52|236.62|238.93|236.03|239.52|236.62|238.93|236.03|31
1652182510000|2022-05-10 11:35:10|238.92|236.02|239.16|236.26|239.18|236.28|238.92|236.02|20
1652182520000|2022-05-10 11:35:20|239.15|236.25|239.3|236.4|239.34|236.44|239.15|236.25|15
1652182530000|2022-05-10 11:35:30|239.22|236.32|239.27|236.37|239.28|236.38|239.2|236.3|10
1652182540000|2022-05-10 11:35:40|239.28|236.38|239.44|236.54|239.46|236.56|239.27|236.37|23
1652182550000|2022-05-10 11:35:50|239.46|236.56|239.38|236.48|239.5|236.6|239.38|236.48|21
1652182560000|2022-05-10 11:36:00|239.4|236.5|239.47|236.57|239.51|236.61|239.4|236.5|12
1652182570000|2022-05-10 11:36:10|239.46|236.56|239.34|236.44|239.46|236.56|239.29|236.39|18
1652182580000|2022-05-10 11:36:20|239.33|236.43|239.38|236.48|239.4|236.5|239.28|236.38|17
1652182590000|2022-05-10 11:36:30|239.4|236.5|239.44|236.54|239.51|236.61|239.4|236.5|22
1652182600000|2022-05-10 11:36:40|239.42|236.52|239.23|236.33|239.42|236.52|239.21|236.31|30
1652182610000|2022-05-10 11:36:50|239.24|236.34|239.58|236.68|239.58|236.68|239.22|236.32|27
1652182620000|2022-05-10 11:37:00|239.56|236.66|239.65|236.75|239.65|236.75|239.47|236.57|34
1652182630000|2022-05-10 11:37:10|239.63|236.73|239.86|236.96|239.86|236.96|239.63|236.73|20
1652182640000|2022-05-10 11:37:20|239.87|236.97|239.9|237|240.1|237.2|239.87|236.97|25
1652182650000|2022-05-10 11:37:30|239.91|237.01|239.93|237.03|240.01|237.11|239.9|237|14
1652182660000|2022-05-10 11:37:40|239.92|237.02|240.04|237.14|240.04|237.14|239.92|237.02|15
1652182670000|2022-05-10 11:37:50|240.05|237.15|239.95|237.05|240.05|237.15|239.92|237.02|12
1652182680000|2022-05-10 11:38:00|239.94|237.04|239.99|237.09|240.05|237.15|239.94|237.04|7
1652182690000|2022-05-10 11:38:10|240.01|237.11|240.05|237.15|240.09|237.19|239.97|237.07|20
1652182700000|2022-05-10 11:38:20|240.06|237.16|240.08|237.18|240.08|237.18|240.04|237.14|7
1652182710000|2022-05-10 11:38:30|240.09|237.19|239.91|237.01|240.09|237.19|239.91|237.01|17
1652182720000|2022-05-10 11:38:40|239.9|237|239.76|236.86|239.91|237.01|239.76|236.86|20
1652182730000|2022-05-10 11:38:50|239.77|236.87|239.65|236.75|239.77|236.87|239.62|236.72|20
1652182740000|2022-05-10 11:39:00|239.63|236.73|239.76|236.86|239.78|236.88|239.58|236.68|19
1652182750000|2022-05-10 11:39:10|239.78|236.88|239.77|236.87|239.84|236.94|239.77|236.87|24
1652182760000|2022-05-10 11:39:20|239.75|236.85|239.85|236.95|239.85|236.95|239.74|236.84|23
1652182770000|2022-05-10 11:39:30|239.83|236.93|239.74|236.84|239.85|236.95|239.73|236.83|21
1652182780000|2022-05-10 11:39:40|239.76|236.86|239.81|236.91|239.84|236.94|239.75|236.85|18
1652182790000|2022-05-10 11:39:50|239.82|236.92|239.67|236.77|239.82|236.92|239.67|236.77|13
1652182800000|2022-05-10 11:40:00|239.68|236.78|239.63|236.73|239.68|236.78|239.61|236.71|15
1652182810000|2022-05-10 11:40:10|239.65|236.75|239.42|236.52|239.67|236.77|239.26|236.36|24
1652182820000|2022-05-10 11:40:20|239.48|236.58|239.55|236.65|239.58|236.68|239.48|236.58|21
1652182830000|2022-05-10 11:40:30|239.56|236.66|239.5|236.6|239.57|236.67|239.5|236.6|6
1652182840000|2022-05-10 11:40:40|239.51|236.61|239.36|236.46|239.51|236.61|239.36|236.46|12
1652182850000|2022-05-10 11:40:50|239.37|236.47|239.32|236.42|239.38|236.48|239.3|236.4|19
1652182860000|2022-05-10 11:41:00|239.33|236.43|239.57|236.67|239.57|236.67|239.33|236.43|15
1652182870000|2022-05-10 11:41:10|239.61|236.71|239.63|236.73|239.68|236.78|239.56|236.66|20
1652182880000|2022-05-10 11:41:20|239.62|236.72|239.56|236.66|239.63|236.73|239.54|236.64|17
1652182890000|2022-05-10 11:41:30|239.54|236.64|239.58|236.68|239.59|236.69|239.52|236.62|15
1652182900000|2022-05-10 11:41:40|239.56|236.66|239.63|236.73|239.64|236.74|239.56|236.66|9
1652182910000|2022-05-10 11:41:50|239.66|236.76|239.59|236.69|239.72|236.82|239.53|236.63|25
1652182920000|2022-05-10 11:42:00|239.6|236.7|239.66|236.76|239.67|236.77|239.6|236.7|18
1652182930000|2022-05-10 11:42:10|239.67|236.77|239.74|236.84|239.91|237.01|239.67|236.77|28
1652182940000|2022-05-10 11:42:20|239.76|236.86|240.02|237.12|240.02|237.12|239.67|236.77|25
1652182950000|2022-05-10 11:42:30|240.03|237.13|240.02|237.12|240.06|237.16|239.96|237.06|20
1652182960000|2022-05-10 11:42:40|240.01|237.11|240.03|237.13|240.05|237.15|239.97|237.07|22
1652182970000|2022-05-10 11:42:50|240.02|237.12|240.01|237.11|240.05|237.15|239.95|237.05|19
1652182980000|2022-05-10 11:43:00|240|237.1|240.03|237.13|240.09|237.19|240|237.1|20
1652182990000|2022-05-10 11:43:10|240.04|237.14|240.07|237.17|240.08|237.18|240.01|237.11|22
1652183000000|2022-05-10 11:43:20|240.06|237.16|240.25|237.35|240.25|237.35|240.06|237.16|15
1652183010000|2022-05-10 11:43:30|240.26|237.36|240.19|237.29|240.29|237.39|240.16|237.26|25
1652183020000|2022-05-10 11:43:40|240.2|237.3|240.17|237.27|240.31|237.41|240.16|237.26|23
1652183030000|2022-05-10 11:43:50|240.16|237.26|240.15|237.25|240.16|237.26|240.03|237.13|27
1652183040000|2022-05-10 11:44:00|240.19|237.29|240.26|237.36|240.29|237.39|240.17|237.27|20
1652183050000|2022-05-10 11:44:10|240.25|237.35|240.21|237.31|240.25|237.35|240.21|237.31|16
1652183060000|2022-05-10 11:44:20|240.22|237.32|240.19|237.29|240.22|237.32|240.19|237.29|3
1652183070000|2022-05-10 11:44:30|240.2|237.3|239.97|237.07|240.2|237.3|239.95|237.05|22
1652183080000|2022-05-10 11:44:40|239.96|237.06|239.87|236.97|239.96|237.06|239.83|236.93|18
1652183090000|2022-05-10 11:44:50|239.89|236.99|239.9|237|239.92|237.02|239.78|236.88|17
1652183100000|2022-05-10 11:45:00|239.91|237.01|239.9|237|239.98|237.08|239.9|237|14
1652183110000|2022-05-10 11:45:10|239.89|236.99|239.89|236.99|239.9|237|239.88|236.98|13
1652183120000|2022-05-10 11:45:20|239.8|236.9|239.55|236.65|239.81|236.91|239.53|236.63|18
1652183130000|2022-05-10 11:45:30|239.54|236.64|239.73|236.83|239.74|236.84|239.54|236.64|17
1652183140000|2022-05-10 11:45:40|239.76|236.86|239.76|236.86|239.77|236.87|239.71|236.81|11
1652183150000|2022-05-10 11:45:50|239.77|236.87|239.74|236.84|239.77|236.87|239.73|236.83|20
1652183160000|2022-05-10 11:46:00|239.73|236.83|239.75|236.85|239.75|236.85|239.73|236.83|13
1652183170000|2022-05-10 11:46:10|239.78|236.88|239.95|237.05|239.98|237.08|239.78|236.88|25
1652183180000|2022-05-10 11:46:20|239.96|237.06|240.03|237.13|240.03|237.13|239.95|237.05|15
1652183190000|2022-05-10 11:46:30|240.04|237.14|239.97|237.07|240.08|237.18|239.97|237.07|17
1652183200000|2022-05-10 11:46:40|239.98|237.08|239.96|237.06|240|237.1|239.94|237.04|25
1652183210000|2022-05-10 11:46:50|239.95|237.05|239.88|236.98|239.95|237.05|239.87|236.97|12
1652183220000|2022-05-10 11:47:00|239.87|236.97|239.91|237.01|239.92|237.02|239.87|236.97|14
1652183230000|2022-05-10 11:47:10|239.92|237.02|239.89|236.99|239.92|237.02|239.89|236.99|4
1652183240000|2022-05-10 11:47:20|239.88|236.98|239.89|236.99|239.91|237.01|239.86|236.96|14
1652183250000|2022-05-10 11:47:30|239.87|236.97|239.9|237|239.9|237|239.86|236.96|12
1652183260000|2022-05-10 11:47:40|239.91|237.01|239.89|236.99|239.91|237.01|239.87|236.97|7
1652183270000|2022-05-10 11:47:50|239.87|236.97|239.91|237.01|239.91|237.01|239.87|236.97|13
1652183280000|2022-05-10 11:48:00|239.9|237|240.15|237.25|240.17|237.27|239.9|237|24
1652183290000|2022-05-10 11:48:10|240.16|237.26|240.09|237.19|240.16|237.26|240.09|237.19|21
1652183300000|2022-05-10 11:48:20|240.1|237.2|240.12|237.22|240.16|237.26|240.09|237.19|23
1652183310000|2022-05-10 11:48:30|240.14|237.24|240.14|237.24|240.15|237.25|240.11|237.21|9
1652183320000|2022-05-10 11:48:40|240.13|237.23|240.02|237.12|240.13|237.23|240|237.1|19
1652183330000|2022-05-10 11:48:50|239.99|237.09|239.83|236.93|239.99|237.09|239.83|236.93|18
1652183340000|2022-05-10 11:49:00|239.82|236.92|239.79|236.89|239.82|236.92|239.78|236.88|8
1652183350000|2022-05-10 11:49:10|239.78|236.88|239.49|236.59|239.78|236.88|239.49|236.59|22
1652183360000|2022-05-10 11:49:20|239.46|236.56|239.33|236.43|239.51|236.61|239.31|236.41|20
1652183370000|2022-05-10 11:49:30|239.34|236.44|239.47|236.57|239.48|236.58|239.31|236.41|19
1652183380000|2022-05-10 11:49:40|239.46|236.56|239.57|236.67|239.61|236.71|239.46|236.56|18
1652183390000|2022-05-10 11:49:50|239.53|236.63|239.55|236.65|239.58|236.68|239.52|236.62|9
1652183400000|2022-05-10 11:50:00|239.57|236.67|239.56|236.66|239.58|236.68|239.56|236.66|5
1652183410000|2022-05-10 11:50:10|239.57|236.67|239.63|236.73|239.64|236.74|239.57|236.67|7
1652183420000|2022-05-10 11:50:20|239.62|236.72|239.55|236.65|239.62|236.72|239.55|236.65|9
1652183430000|2022-05-10 11:50:30|239.56|236.66|239.53|236.63|239.63|236.73|239.47|236.57|28
1652183440000|2022-05-10 11:50:40|239.55|236.65|239.2|236.3|239.55|236.65|239.17|236.27|31
1652183450000|2022-05-10 11:50:50|239.22|236.32|239.21|236.31|239.23|236.33|239.17|236.27|20
1652183460000|2022-05-10 11:51:00|239.22|236.32|239.35|236.45|239.38|236.48|239.21|236.31|17
1652183470000|2022-05-10 11:51:10|239.38|236.48|239.41|236.51|239.43|236.53|239.36|236.46|15
1652183480000|2022-05-10 11:51:20|239.4|236.5|239.42|236.52|239.43|236.53|239.4|236.5|8
1652183490000|2022-05-10 11:51:30|239.43|236.53|239.34|236.44|239.43|236.53|239.34|236.44|11
1652183500000|2022-05-10 11:51:40|239.35|236.45|239.45|236.55|239.45|236.55|239.35|236.45|10
1652183510000|2022-05-10 11:51:50|239.44|236.54|239.6|236.7|239.6|236.7|239.44|236.54|9
1652183520000|2022-05-10 11:52:00|239.59|236.69|239.63|236.73|239.63|236.73|239.57|236.67|25
1652183530000|2022-05-10 11:52:10|239.62|236.72|239.57|236.67|239.65|236.75|239.56|236.66|20
1652183540000|2022-05-10 11:52:20|239.56|236.66|239.68|236.78|239.68|236.78|239.55|236.65|13
1652183550000|2022-05-10 11:52:30|239.69|236.79|239.77|236.87|239.77|236.87|239.69|236.79|19
1652183560000|2022-05-10 11:52:40|239.76|236.86|239.87|236.97|239.87|236.97|239.75|236.85|22
1652183570000|2022-05-10 11:52:50|239.88|236.98|239.78|236.88|239.88|236.98|239.78|236.88|16
1652183580000|2022-05-10 11:53:00|239.8|236.9|239.87|236.97|239.87|236.97|239.8|236.9|12
1652183590000|2022-05-10 11:53:10|239.88|236.98|239.99|237.09|240.09|237.19|239.88|236.98|13
1652183600000|2022-05-10 11:53:20|239.98|237.08|239.99|237.09|240.01|237.11|239.98|237.08|6
1652183610000|2022-05-10 11:53:30|240|237.1|240.06|237.16|240.08|237.18|240|237.1|17
1652183620000|2022-05-10 11:53:40|240.07|237.17|240.1|237.2|240.11|237.21|240.07|237.17|7
1652183630000|2022-05-10 11:53:50|240.11|237.21|240.03|237.13|240.12|237.22|240.03|237.13|14
1652183640000|2022-05-10 11:54:00|240.02|237.12|240.13|237.23|240.16|237.26|240.02|237.12|26
1652183650000|2022-05-10 11:54:10|240.12|237.22|240.07|237.17|240.12|237.22|240.07|237.17|4
1652183660000|2022-05-10 11:54:20|240.06|237.16|239.72|236.82|240.08|237.18|239.56|236.66|28
1652183670000|2022-05-10 11:54:30|239.7|236.8|239.76|236.86|239.79|236.89|239.63|236.73|21
1652183680000|2022-05-10 11:54:40|239.75|236.85|239.64|236.74|239.76|236.86|239.62|236.72|26
1652183690000|2022-05-10 11:54:50|239.63|236.73|239.46|236.56|239.63|236.73|239.46|236.56|19
1652183700000|2022-05-10 11:55:00|239.45|236.55|239.42|236.52|239.57|236.67|239.42|236.52|17
1652183710000|2022-05-10 11:55:10|239.43|236.53|239.34|236.44|239.43|236.53|239.3|236.4|15
1652183720000|2022-05-10 11:55:20|239.33|236.43|239.5|236.6|239.5|236.6|239.32|236.42|14
1652183730000|2022-05-10 11:55:30|239.51|236.61|239.7|236.8|239.74|236.84|239.47|236.57|22
1652183740000|2022-05-10 11:55:40|239.72|236.82|239.66|236.76|239.72|236.82|239.63|236.73|22
1652183750000|2022-05-10 11:55:50|239.67|236.77|239.88|236.98|239.88|236.98|239.67|236.77|21
1652183760000|2022-05-10 11:56:00|239.89|236.99|239.74|236.84|239.89|236.99|239.63|236.73|29
1652183770000|2022-05-10 11:56:10|239.73|236.83|239.85|236.95|239.85|236.95|239.73|236.83|19
1652183780000|2022-05-10 11:56:20|239.86|236.96|239.85|236.95|239.87|236.97|239.84|236.94|6
1652183790000|2022-05-10 11:56:30|239.86|236.96|239.94|237.04|239.94|237.04|239.86|236.96|7
1652183800000|2022-05-10 11:56:40|239.93|237.03|239.83|236.93|239.94|237.04|239.82|236.92|12
1652183810000|2022-05-10 11:56:50|239.87|236.97|239.77|236.87|239.97|237.07|239.76|236.86|28
1652183820000|2022-05-10 11:57:00|239.78|236.88|239.78|236.88|239.8|236.9|239.73|236.83|20
1652183830000|2022-05-10 11:57:10|239.77|236.87|239.79|236.89|239.84|236.94|239.77|236.87|23
1652183840000|2022-05-10 11:57:20|239.77|236.87|239.57|236.67|239.8|236.9|239.57|236.67|18
1652183850000|2022-05-10 11:57:30|239.54|236.64|239.43|236.53|239.54|236.64|239.42|236.52|25
1652183860000|2022-05-10 11:57:40|239.42|236.52|239.55|236.65|239.56|236.66|239.37|236.47|25
1652183870000|2022-05-10 11:57:50|239.58|236.68|239.65|236.75|239.68|236.78|239.58|236.68|24
1652183880000|2022-05-10 11:58:00|239.66|236.76|239.65|236.75|239.66|236.76|239.64|236.74|10
1652183890000|2022-05-10 11:58:10|239.64|236.74|239.7|236.8|239.71|236.81|239.62|236.72|13
1652183900000|2022-05-10 11:58:20|239.71|236.81|239.78|236.88|239.78|236.88|239.62|236.72|19
1652183910000|2022-05-10 11:58:30|239.76|236.86|239.8|236.9|239.8|236.9|239.73|236.83|11
1652183920000|2022-05-10 11:58:40|239.82|236.92|239.83|236.93|239.88|236.98|239.81|236.91|16
1652183930000|2022-05-10 11:58:50|239.79|236.89|239.77|236.87|239.82|236.92|239.75|236.85|18
1652183940000|2022-05-10 11:59:00|239.74|236.84|239.49|236.59|239.76|236.86|239.49|236.59|22
1652183950000|2022-05-10 11:59:10|239.48|236.58|239.66|236.76|239.67|236.77|239.47|236.57|20
1652183960000|2022-05-10 11:59:20|239.65|236.75|239.68|236.78|239.73|236.83|239.65|236.75|21
1652183970000|2022-05-10 11:59:30|239.7|236.8|239.7|236.8|239.71|236.81|239.69|236.79|18
1652183980000|2022-05-10 11:59:40|239.68|236.78|239.7|236.8|239.72|236.82|239.68|236.78|16
1652183990000|2022-05-10 11:59:50|239.71|236.81|239.71|236.81|239.71|236.81|239.69|236.79|10
1652184000000|2022-05-10 12:00:00|239.72|236.82|239.67|236.77|239.75|236.85|239.64|236.74|26
1652184010000|2022-05-10 12:00:10|239.72|236.82|239.74|236.84|239.79|236.89|239.65|236.75|28
1652184020000|2022-05-10 12:00:20|239.75|236.85|239.82|236.92|239.85|236.95|239.75|236.85|19
1652184030000|2022-05-10 12:00:30|239.83|236.93|239.87|236.97|239.87|236.97|239.83|236.93|11
1652184040000|2022-05-10 12:00:40|239.86|236.96|239.73|236.83|239.86|236.96|239.7|236.8|23
1652184050000|2022-05-10 12:00:50|239.72|236.82|239.87|236.97|239.87|236.97|239.7|236.8|23
1652184060000|2022-05-10 12:01:00|239.88|236.98|240.15|237.25|240.16|237.26|239.88|236.98|25
1652184070000|2022-05-10 12:01:10|240.16|237.26|240.07|237.17|240.16|237.26|240.05|237.15|23
1652184080000|2022-05-10 12:01:20|240.08|237.18|240.16|237.26|240.17|237.27|240.07|237.17|17
1652184090000|2022-05-10 12:01:30|240.09|237.19|240.05|237.15|240.11|237.21|240.05|237.15|19
1652184100000|2022-05-10 12:01:40|240.04|237.14|240.08|237.18|240.09|237.19|240.02|237.12|13
1652184110000|2022-05-10 12:01:50|240.07|237.17|239.99|237.09|240.07|237.17|239.96|237.06|26
1652184120000|2022-05-10 12:02:00|239.98|237.08|239.96|237.06|239.99|237.09|239.96|237.06|12
1652184130000|2022-05-10 12:02:10|239.97|237.07|240.11|237.21|240.11|237.21|239.97|237.07|20
1652184140000|2022-05-10 12:02:20|240.1|237.2|240.2|237.3|240.24|237.34|240.1|237.2|22
1652184150000|2022-05-10 12:02:30|240.19|237.29|240.15|237.25|240.2|237.3|240.12|237.22|12
1652184160000|2022-05-10 12:02:40|240.18|237.28|240.17|237.27|240.19|237.29|240.07|237.17|16
1652184170000|2022-05-10 12:02:50|240.16|237.26|240.17|237.27|240.2|237.3|240.11|237.21|15
1652184180000|2022-05-10 12:03:00|240.18|237.28|240.14|237.24|240.22|237.32|240.14|237.24|26
1652184190000|2022-05-10 12:03:10|240.13|237.23|240.02|237.12|240.19|237.29|239.99|237.09|19
1652184200000|2022-05-10 12:03:20|240.04|237.14|240.14|237.24|240.14|237.24|240|237.1|18
1652184210000|2022-05-10 12:03:30|240.13|237.23|240.13|237.23|240.14|237.24|240.1|237.2|8
1652184220000|2022-05-10 12:03:40|240.12|237.22|240.11|237.21|240.12|237.22|240.1|237.2|11
1652184230000|2022-05-10 12:03:50|240.1|237.2|240.1|237.2|240.12|237.22|240.1|237.2|4
1652184240000|2022-05-10 12:04:00|240.09|237.19|239.99|237.09|240.1|237.2|239.98|237.08|22
1652184250000|2022-05-10 12:04:10|239.98|237.08|239.72|236.82|239.99|237.09|239.65|236.75|24
1652184260000|2022-05-10 12:04:20|239.73|236.83|239.84|236.94|239.84|236.94|239.73|236.83|22
1652184270000|2022-05-10 12:04:30|239.82|236.92|239.83|236.93|239.85|236.95|239.8|236.9|16
1652184280000|2022-05-10 12:04:40|239.81|236.91|239.78|236.88|239.82|236.92|239.76|236.86|14
1652184290000|2022-05-10 12:04:50|239.79|236.89|239.53|236.63|239.79|236.89|239.52|236.62|20
1652184300000|2022-05-10 12:05:00|239.54|236.64|239.24|236.34|239.55|236.65|239.24|236.34|17
1652184310000|2022-05-10 12:05:10|239.2|236.3|239.17|236.27|239.21|236.31|239.16|236.26|11
1652184320000|2022-05-10 12:05:20|239.18|236.28|238.87|235.97|239.18|236.28|238.81|235.91|23
1652184330000|2022-05-10 12:05:30|238.86|235.96|238.81|235.91|238.91|236.01|238.76|235.86|27
1652184340000|2022-05-10 12:05:40|238.8|235.9|238.61|235.71|238.8|235.9|238.59|235.69|23
1652184350000|2022-05-10 12:05:50|238.6|235.7|238.6|235.7|238.61|235.71|238.59|235.69|19
1652184360000|2022-05-10 12:06:00|238.59|235.69|238.81|235.91|238.83|235.93|238.57|235.67|25
1652184370000|2022-05-10 12:06:10|238.8|235.9|238.58|235.68|238.82|235.92|238.56|235.66|25
1652184380000|2022-05-10 12:06:20|238.59|235.69|238.56|235.66|238.62|235.72|238.54|235.64|14
1652184390000|2022-05-10 12:06:30|238.59|235.69|238.63|235.73|238.69|235.79|238.58|235.68|24
1652184400000|2022-05-10 12:06:40|238.61|235.71|238.66|235.76|238.67|235.77|238.61|235.71|20
1652184410000|2022-05-10 12:06:50|238.64|235.74|238.76|235.86|238.76|235.86|238.64|235.74|18
1652184420000|2022-05-10 12:07:00|238.79|235.89|238.89|235.99|238.89|235.99|238.76|235.86|19
1652184430000|2022-05-10 12:07:10|238.88|235.98|238.71|235.81|238.88|235.98|238.71|235.81|19
1652184440000|2022-05-10 12:07:20|238.73|235.83|238.7|235.8|238.78|235.88|238.67|235.77|22
1652184450000|2022-05-10 12:07:30|238.71|235.81|238.82|235.92|238.86|235.96|238.7|235.8|26
1652184460000|2022-05-10 12:07:40|238.81|235.91|238.79|235.89|238.81|235.91|238.74|235.84|18
1652184470000|2022-05-10 12:07:50|238.78|235.88|238.81|235.91|238.83|235.93|238.77|235.87|10
1652184480000|2022-05-10 12:08:00|238.83|235.93|238.79|235.89|238.83|235.93|238.77|235.87|12
1652184490000|2022-05-10 12:08:10|238.76|235.86|238.97|236.07|238.97|236.07|238.73|235.83|22
1652184500000|2022-05-10 12:08:20|238.98|236.08|239.14|236.24|239.16|236.26|238.97|236.07|23
1652184510000|2022-05-10 12:08:30|239.15|236.25|239.39|236.49|239.42|236.52|239.15|236.25|27
1652184520000|2022-05-10 12:08:40|239.37|236.47|239.58|236.68|239.58|236.68|239.35|236.45|20
1652184530000|2022-05-10 12:08:50|239.59|236.69|239.75|236.85|239.75|236.85|239.54|236.64|24
1652184540000|2022-05-10 12:09:00|239.68|236.78|239.62|236.72|239.68|236.78|239.6|236.7|22
1652184550000|2022-05-10 12:09:10|239.61|236.71|239.67|236.77|239.69|236.79|239.61|236.71|12
1652184560000|2022-05-10 12:09:20|239.68|236.78|239.59|236.69|239.68|236.78|239.59|236.69|11
1652184570000|2022-05-10 12:09:30|239.6|236.7|239.39|236.49|239.61|236.71|239.39|236.49|19
1652184580000|2022-05-10 12:09:40|239.43|236.53|239.21|236.31|239.43|236.53|239.2|236.3|27
1652184590000|2022-05-10 12:09:50|239.22|236.32|239.2|236.3|239.23|236.33|239.17|236.27|18
1652184600000|2022-05-10 12:10:00|239.18|236.28|239.42|236.52|239.44|236.54|239.16|236.26|28
1652184610000|2022-05-10 12:10:10|239.41|236.51|239.42|236.52|239.44|236.54|239.41|236.51|12
1652184620000|2022-05-10 12:10:20|239.41|236.51|239.42|236.52|239.48|236.58|239.41|236.51|15
1652184630000|2022-05-10 12:10:30|239.41|236.51|239.45|236.55|239.5|236.6|239.41|236.51|13
1652184640000|2022-05-10 12:10:40|239.44|236.54|239.41|236.51|239.45|236.55|239.41|236.51|9
1652184650000|2022-05-10 12:10:50|239.42|236.52|239.58|236.68|239.65|236.75|239.42|236.52|19
1652184660000|2022-05-10 12:11:00|239.6|236.7|239.35|236.45|239.65|236.75|239.3|236.4|26
1652184670000|2022-05-10 12:11:10|239.34|236.44|239.29|236.39|239.35|236.45|239.25|236.35|22
1652184680000|2022-05-10 12:11:20|239.3|236.4|239.22|236.32|239.42|236.52|239.2|236.3|31
1652184690000|2022-05-10 12:11:30|239.24|236.34|239.26|236.36|239.3|236.4|239.24|236.34|19
1652184700000|2022-05-10 12:11:40|239.29|236.39|239.12|236.22|239.29|236.39|239.09|236.19|29
1652184710000|2022-05-10 12:11:50|239.11|236.21|239.01|236.11|239.11|236.21|238.91|236.01|18
1652184720000|2022-05-10 12:12:00|239|236.1|239.08|236.18|239.08|236.18|238.99|236.09|19
1652184730000|2022-05-10 12:12:10|239.13|236.23|239.33|236.43|239.38|236.48|239.13|236.23|24
1652184740000|2022-05-10 12:12:20|239.35|236.45|239.31|236.41|239.49|236.59|239.22|236.32|27
1652184750000|2022-05-10 12:12:30|239.3|236.4|239.08|236.18|239.31|236.41|239.08|236.18|16
1652184760000|2022-05-10 12:12:40|239.06|236.16|239.08|236.18|239.12|236.22|239.01|236.11|17
1652184770000|2022-05-10 12:12:50|239.07|236.17|239.06|236.16|239.1|236.2|239.04|236.14|20
1652184780000|2022-05-10 12:13:00|239.08|236.18|239.1|236.2|239.1|236.2|238.94|236.04|21
1652184790000|2022-05-10 12:13:10|239.02|236.12|238.99|236.09|239.1|236.2|238.98|236.08|22
1652184800000|2022-05-10 12:13:20|239|236.1|238.93|236.03|239.06|236.16|238.92|236.02|20
1652184810000|2022-05-10 12:13:30|238.92|236.02|238.86|235.96|238.92|236.02|238.86|235.96|20
1652184820000|2022-05-10 12:13:40|238.85|235.95|238.59|235.69|238.86|235.96|238.59|235.69|17
1652184830000|2022-05-10 12:13:50|238.6|235.7|238.47|235.57|238.62|235.72|238.47|235.57|19
1652184840000|2022-05-10 12:14:00|238.46|235.56|238.46|235.56|238.46|235.56|238.46|235.56|1
1652184850000|2022-05-10 12:14:10|238.45|235.55|238.25|235.35|238.45|235.55|238.24|235.34|16
1652184860000|2022-05-10 12:14:20|238.24|235.34|238.12|235.22|238.24|235.34|238.11|235.21|17
1652184870000|2022-05-10 12:14:30|238.11|235.21|238.19|235.29|238.22|235.32|238.11|235.21|15
1652184880000|2022-05-10 12:14:40|238.2|235.3|238.53|235.63|238.53|235.63|238.18|235.28|24
1652184890000|2022-05-10 12:14:50|238.54|235.64|238.51|235.61|238.58|235.68|238.51|235.61|21
1652184900000|2022-05-10 12:15:00|238.53|235.63|238.55|235.65|238.56|235.66|238.49|235.59|17
1652184910000|2022-05-10 12:15:10|238.51|235.61|238.34|235.44|238.51|235.61|238.34|235.44|15
1652184920000|2022-05-10 12:15:20|238.33|235.43|238.49|235.59|238.5|235.6|238.32|235.42|24
1652184930000|2022-05-10 12:15:30|238.48|235.58|238.48|235.58|238.5|235.6|238.47|235.57|18
1652184940000|2022-05-10 12:15:40|238.47|235.57|238.53|235.63|238.54|235.64|238.44|235.54|15
1652184950000|2022-05-10 12:15:50|238.52|235.62|238.45|235.55|238.53|235.63|238.45|235.55|18
1652184960000|2022-05-10 12:16:00|238.46|235.56|238.5|235.6|238.56|235.66|238.42|235.52|31
1652184970000|2022-05-10 12:16:10|238.48|235.58|238.5|235.6|238.5|235.6|238.32|235.42|25
1652184980000|2022-05-10 12:16:20|238.51|235.61|238.57|235.67|238.61|235.71|238.51|235.61|12
1652184990000|2022-05-10 12:16:30|238.58|235.68|238.71|235.81|238.73|235.83|238.57|235.67|17
1652185000000|2022-05-10 12:16:40|238.7|235.8|238.81|235.91|238.82|235.92|238.7|235.8|10
1652185010000|2022-05-10 12:16:50|238.89|235.99|239.02|236.12|239.02|236.12|238.89|235.99|16
1652185020000|2022-05-10 12:17:00|239.03|236.13|239.22|236.32|239.23|236.33|239.02|236.12|25
1652185030000|2022-05-10 12:17:10|239.23|236.33|239.21|236.31|239.25|236.35|239.19|236.29|18
1652185040000|2022-05-10 12:17:20|239.22|236.32|239.34|236.44|239.36|236.46|239.22|236.32|16
1652185050000|2022-05-10 12:17:30|239.33|236.43|239.55|236.65|239.56|236.66|239.33|236.43|23
1652185060000|2022-05-10 12:17:40|239.57|236.67|239.76|236.86|239.84|236.94|239.55|236.65|30
1652185070000|2022-05-10 12:17:50|239.77|236.87|239.91|237.01|239.92|237.02|239.76|236.86|25
1652185080000|2022-05-10 12:18:00|239.9|237|239.89|236.99|239.9|237|239.76|236.86|26
1652185090000|2022-05-10 12:18:10|239.88|236.98|239.69|236.79|239.88|236.98|239.68|236.78|13
1652185100000|2022-05-10 12:18:20|239.7|236.8|239.7|236.8|239.71|236.81|239.63|236.73|19
1652185110000|2022-05-10 12:18:30|239.71|236.81|239.61|236.71|239.71|236.81|239.61|236.71|9
1652185120000|2022-05-10 12:18:40|239.62|236.72|239.56|236.66|239.64|236.74|239.53|236.63|13
1652185130000|2022-05-10 12:18:50|239.55|236.65|239.53|236.63|239.55|236.65|239.53|236.63|3
1652185140000|2022-05-10 12:19:00|239.56|236.66|239.67|236.77|239.7|236.8|239.56|236.66|21
1652185150000|2022-05-10 12:19:10|239.68|236.78|239.88|236.98|239.95|237.05|239.68|236.78|20
1652185160000|2022-05-10 12:19:20|239.87|236.97|240.07|237.17|240.07|237.17|239.85|236.95|22
1652185170000|2022-05-10 12:19:30|240.06|237.16|240|237.1|240.15|237.25|239.86|236.96|25
1652185180000|2022-05-10 12:19:40|240.01|237.11|240.01|237.11|240.07|237.17|240|237.1|24
1652185190000|2022-05-10 12:19:50|240|237.1|240.2|237.3|240.21|237.31|239.99|237.09|20
1652185200000|2022-05-10 12:20:00|240.19|237.29|240.08|237.18|240.21|237.31|240.06|237.16|15
1652185210000|2022-05-10 12:20:10|240.07|237.17|240.08|237.18|240.09|237.19|240.06|237.16|6
1652185220000|2022-05-10 12:20:20|240.07|237.17|240.23|237.33|240.23|237.33|240.06|237.16|20
1652185230000|2022-05-10 12:20:30|240.22|237.32|240.24|237.34|240.26|237.36|240.22|237.32|4
1652185240000|2022-05-10 12:20:40|240.21|237.31|240.19|237.29|240.24|237.34|240.16|237.26|17
1652185250000|2022-05-10 12:20:50|240.18|237.28|240.25|237.35|240.28|237.38|240.18|237.28|18
1652185260000|2022-05-10 12:21:00|240.23|237.33|240.2|237.3|240.23|237.33|240.11|237.21|20
1652185270000|2022-05-10 12:21:10|240.21|237.31|240.21|237.31|240.28|237.38|240.2|237.3|21
1652185280000|2022-05-10 12:21:20|240.23|237.33|240.19|237.29|240.25|237.35|240.19|237.29|10
1652185290000|2022-05-10 12:21:30|240.18|237.28|240.22|237.32|240.27|237.37|240.18|237.28|22
1652185300000|2022-05-10 12:21:40|240.21|237.31|240.19|237.29|240.23|237.33|240.19|237.29|14
1652185310000|2022-05-10 12:21:50|240.2|237.3|240.3|237.4|240.3|237.4|240.2|237.3|19
1652185320000|2022-05-10 12:22:00|240.31|237.41|240.37|237.47|240.44|237.54|240.31|237.41|21
1652185330000|2022-05-10 12:22:10|240.36|237.46|240.36|237.46|240.42|237.52|240.33|237.43|12
1652185340000|2022-05-10 12:22:20|240.37|237.47|240.39|237.49|240.43|237.53|240.36|237.46|16
1652185350000|2022-05-10 12:22:30|240.38|237.48|240.24|237.34|240.39|237.49|240.23|237.33|24
1652185360000|2022-05-10 12:22:40|240.23|237.33|240.17|237.27|240.24|237.34|240.17|237.27|8
1652185370000|2022-05-10 12:22:50|240.16|237.26|240.18|237.28|240.27|237.37|240.16|237.26|12
1652185380000|2022-05-10 12:23:00|240.17|237.27|240.28|237.38|240.3|237.4|240.16|237.26|15
1652185390000|2022-05-10 12:23:10|240.29|237.39|240.4|237.5|240.41|237.51|240.23|237.33|19
1652185400000|2022-05-10 12:23:20|240.39|237.49|240.36|237.46|240.46|237.56|240.36|237.46|25
1652185410000|2022-05-10 12:23:30|240.34|237.44|240.41|237.51|240.44|237.54|240.31|237.41|25
1652185420000|2022-05-10 12:23:40|240.42|237.52|240.3|237.4|240.43|237.53|240.3|237.4|14
1652185430000|2022-05-10 12:23:50|240.31|237.41|240.38|237.48|240.39|237.49|240.3|237.4|13
1652185440000|2022-05-10 12:24:00|240.37|237.47|240.53|237.63|240.54|237.64|240.37|237.47|19
1652185450000|2022-05-10 12:24:10|240.54|237.64|240.6|237.7|240.63|237.73|240.54|237.64|29
1652185460000|2022-05-10 12:24:20|240.61|237.71|240.43|237.53|240.62|237.72|240.4|237.5|14
1652185470000|2022-05-10 12:24:30|240.47|237.57|240.5|237.6|240.52|237.62|240.47|237.57|21
1652185480000|2022-05-10 12:24:40|240.48|237.58|240.37|237.47|240.49|237.59|240.37|237.47|14
1652185490000|2022-05-10 12:24:50|240.39|237.49|240.41|237.51|240.41|237.51|240.37|237.47|12
1652185500000|2022-05-10 12:25:00|240.4|237.5|240.44|237.54|240.47|237.57|240.4|237.5|14
1652185510000|2022-05-10 12:25:10|240.46|237.56|240.47|237.57|240.5|237.6|240.42|237.52|20
1652185520000|2022-05-10 12:25:20|240.46|237.56|240.56|237.66|240.56|237.66|240.46|237.56|17
1652185530000|2022-05-10 12:25:30|240.6|237.7|240.56|237.66|240.6|237.7|240.55|237.65|16
1652185540000|2022-05-10 12:25:40|240.55|237.65|240.58|237.68|240.59|237.69|240.5|237.6|17
1652185550000|2022-05-10 12:25:50|240.57|237.67|240.51|237.61|240.59|237.69|240.51|237.61|13
1652185560000|2022-05-10 12:26:00|240.44|237.54|240.46|237.56|240.55|237.65|240.41|237.51|23
1652185570000|2022-05-10 12:26:10|240.47|237.57|240.5|237.6|240.51|237.61|240.42|237.52|20
1652185580000|2022-05-10 12:26:20|240.49|237.59|240.48|237.58|240.53|237.63|240.48|237.58|9
1652185590000|2022-05-10 12:26:30|240.49|237.59|240.62|237.72|240.64|237.74|240.48|237.58|25
1652185600000|2022-05-10 12:26:40|240.59|237.69|240.52|237.62|240.61|237.71|240.52|237.62|18
1652185610000|2022-05-10 12:26:50|240.53|237.63|240.39|237.49|240.53|237.63|240.39|237.49|16
1652185620000|2022-05-10 12:27:00|240.38|237.48|240.4|237.5|240.43|237.53|240.33|237.43|22
1652185630000|2022-05-10 12:27:10|240.37|237.47|240.43|237.53|240.44|237.54|240.35|237.45|20
1652185640000|2022-05-10 12:27:20|240.41|237.51|240.46|237.56|240.47|237.57|240.39|237.49|11
1652185650000|2022-05-10 12:27:30|240.4|237.5|240.64|237.74|240.64|237.74|240.4|237.5|21
1652185660000|2022-05-10 12:27:40|240.65|237.75|240.64|237.74|240.67|237.77|240.6|237.7|24
1652185670000|2022-05-10 12:27:50|240.63|237.73|240.73|237.83|240.79|237.89|240.61|237.71|16
1652185680000|2022-05-10 12:28:00|240.72|237.82|240.92|238.02|240.92|238.02|240.66|237.76|22
1652185690000|2022-05-10 12:28:10|240.93|238.03|241.11|238.21|241.11|238.21|240.93|238.03|28
1652185700000|2022-05-10 12:28:20|241.1|238.2|241.09|238.19|241.12|238.22|240.97|238.07|18
1652185710000|2022-05-10 12:28:30|241.08|238.18|240.98|238.08|241.08|238.18|240.94|238.04|15
1652185720000|2022-05-10 12:28:40|240.97|238.07|241.02|238.12|241.03|238.13|240.96|238.06|12
1652185730000|2022-05-10 12:28:50|241.01|238.11|241.03|238.13|241.06|238.16|240.97|238.07|14
1652185740000|2022-05-10 12:29:00|241.04|238.14|240.97|238.07|241.04|238.14|240.96|238.06|21
1652185750000|2022-05-10 12:29:10|240.96|238.06|240.87|237.97|240.97|238.07|240.84|237.94|19
1652185760000|2022-05-10 12:29:20|240.88|237.98|240.93|238.03|240.96|238.06|240.87|237.97|15
1652185770000|2022-05-10 12:29:30|240.92|238.02|240.88|237.98|241.03|238.13|240.88|237.98|21
1652185780000|2022-05-10 12:29:40|240.86|237.96|240.62|237.72|240.91|238.01|240.57|237.67|29
1652185790000|2022-05-10 12:29:50|240.63|237.73|240.59|237.69|240.67|237.77|240.57|237.67|22
1652185800000|2022-05-10 12:30:00|240.6|237.7|240.34|237.44|240.64|237.74|240.34|237.44|26
1652185810000|2022-05-10 12:30:10|240.33|237.43|240.43|237.53|240.48|237.58|240.21|237.31|32
1652185820000|2022-05-10 12:30:20|240.42|237.52|240.5|237.6|240.5|237.6|240.42|237.52|21
1652185830000|2022-05-10 12:30:30|240.48|237.58|240.43|237.53|240.5|237.6|240.43|237.53|22
1652185840000|2022-05-10 12:30:40|240.44|237.54|240.47|237.57|240.57|237.67|240.44|237.54|18
1652185850000|2022-05-10 12:30:50|240.46|237.56|240.53|237.63|240.55|237.65|240.44|237.54|24
1652185860000|2022-05-10 12:31:00|240.54|237.64|240.54|237.64|240.59|237.69|240.49|237.59|15
1652185870000|2022-05-10 12:31:10|240.57|237.67|240.56|237.66|240.63|237.73|240.55|237.65|15
1652185880000|2022-05-10 12:31:20|240.55|237.65|240.89|237.99|240.91|238.01|240.5|237.6|30
1652185890000|2022-05-10 12:31:30|240.92|238.02|240.68|237.78|240.92|238.02|240.68|237.78|27
1652185900000|2022-05-10 12:31:40|240.69|237.79|240.78|237.88|240.81|237.91|240.69|237.79|15
1652185910000|2022-05-10 12:31:50|240.79|237.89|240.8|237.9|240.8|237.9|240.78|237.88|11
1652185920000|2022-05-10 12:32:00|240.79|237.89|240.97|238.07|241|238.1|240.76|237.86|19
1652185930000|2022-05-10 12:32:10|240.99|238.09|241.08|238.18|241.09|238.19|240.95|238.05|16
1652185940000|2022-05-10 12:32:20|241.1|238.2|241.15|238.25|241.15|238.25|241.1|238.2|9
1652185950000|2022-05-10 12:32:30|241.14|238.24|241.15|238.25|241.16|238.26|241.14|238.24|4
1652185960000|2022-05-10 12:32:40|241.09|238.19|241.15|238.25|241.15|238.25|241.07|238.17|12
1652185970000|2022-05-10 12:32:50|241.18|238.28|241.18|238.28|241.28|238.38|241.17|238.27|25
1652185980000|2022-05-10 12:33:00|241.19|238.29|241.13|238.23|241.22|238.32|241.11|238.21|15
1652185990000|2022-05-10 12:33:10|241.12|238.22|240.88|237.98|241.12|238.22|240.88|237.98|22
1652186000000|2022-05-10 12:33:20|240.87|237.97|240.76|237.86|240.87|237.97|240.71|237.81|21
1652186010000|2022-05-10 12:33:30|240.75|237.85|241.01|238.11|241.01|238.11|240.66|237.76|26
1652186020000|2022-05-10 12:33:40|241.06|238.16|240.81|237.91|241.06|238.16|240.81|237.91|20
1652186030000|2022-05-10 12:33:50|240.8|237.9|240.69|237.79|240.82|237.92|240.68|237.78|12
1652186040000|2022-05-10 12:34:00|240.68|237.78|240.75|237.85|240.83|237.93|240.66|237.76|19
1652186050000|2022-05-10 12:34:10|240.74|237.84|240.68|237.78|240.74|237.84|240.67|237.77|19
1652186060000|2022-05-10 12:34:20|240.66|237.76|240.72|237.82|240.72|237.82|240.66|237.76|15
1652186070000|2022-05-10 12:34:30|240.69|237.79|240.65|237.75|240.7|237.8|240.63|237.73|14
1652186080000|2022-05-10 12:34:40|240.64|237.74|240.93|238.03|240.93|238.03|240.62|237.72|19
1652186090000|2022-05-10 12:34:50|240.97|238.07|240.93|238.03|240.97|238.07|240.9|238|26
1652186100000|2022-05-10 12:35:00|240.94|238.04|240.94|238.04|241.04|238.14|240.93|238.03|19
1652186110000|2022-05-10 12:35:10|240.93|238.03|240.96|238.06|240.96|238.06|240.87|237.97|12
1652186120000|2022-05-10 12:35:20|240.97|238.07|241.06|238.16|241.08|238.18|240.97|238.07|17
1652186130000|2022-05-10 12:35:30|241.08|238.18|241.09|238.19|241.09|238.19|241.07|238.17|6
1652186140000|2022-05-10 12:35:40|241.08|238.18|241.08|238.18|241.09|238.19|241.08|238.18|3
1652186150000|2022-05-10 12:35:50|241.09|238.19|241.02|238.12|241.09|238.19|241|238.1|10
1652186160000|2022-05-10 12:36:00|241.03|238.13|241.05|238.15|241.18|238.28|241.03|238.13|16
1652186170000|2022-05-10 12:36:10|241.04|238.14|241.02|238.12|241.07|238.17|240.97|238.07|16
1652186180000|2022-05-10 12:36:20|241.01|238.11|240.99|238.09|241.02|238.12|240.97|238.07|20
1652186190000|2022-05-10 12:36:30|240.98|238.08|240.91|238.01|240.99|238.09|240.91|238.01|15
1652186200000|2022-05-10 12:36:40|240.9|238|240.95|238.05|240.99|238.09|240.9|238|11
1652186210000|2022-05-10 12:36:50|240.94|238.04|240.94|238.04|240.94|238.04|240.93|238.03|3
1652186220000|2022-05-10 12:37:00|240.95|238.05|241.06|238.16|241.09|238.19|240.95|238.05|18
1652186230000|2022-05-10 12:37:10|241.11|238.21|241.19|238.29|241.2|238.3|241.02|238.12|16
1652186240000|2022-05-10 12:37:20|241.22|238.32|241.37|238.47|241.4|238.5|241.19|238.29|28
1652186250000|2022-05-10 12:37:30|241.39|238.49|241.77|238.87|241.77|238.87|241.39|238.49|30
1652186260000|2022-05-10 12:37:40|241.74|238.84|241.6|238.7|241.78|238.88|241.57|238.67|33
1652186270000|2022-05-10 12:37:50|241.58|238.68|241.43|238.53|241.58|238.68|241.43|238.53|23
1652186280000|2022-05-10 12:38:00|241.45|238.55|241.62|238.72|241.66|238.76|241.45|238.55|25
1652186290000|2022-05-10 12:38:10|241.63|238.73|241.65|238.75|241.66|238.76|241.57|238.67|19
1652186300000|2022-05-10 12:38:20|241.63|238.73|241.61|238.71|241.63|238.73|241.55|238.65|16
1652186310000|2022-05-10 12:38:30|241.57|238.67|241.64|238.74|241.65|238.75|241.56|238.66|18
1652186320000|2022-05-10 12:38:40|241.65|238.75|241.82|238.92|241.88|238.98|241.65|238.75|21
1652186330000|2022-05-10 12:38:50|241.86|238.96|241.85|238.95|241.87|238.97|241.73|238.83|20
1652186340000|2022-05-10 12:39:00|241.89|238.99|242.1|239.2|242.1|239.2|241.87|238.97|20
1652186350000|2022-05-10 12:39:10|242.08|239.18|242.05|239.15|242.08|239.18|241.96|239.06|21
1652186360000|2022-05-10 12:39:20|242.04|239.14|242.18|239.28|242.21|239.31|242.03|239.13|26
1652186370000|2022-05-10 12:39:30|242.19|239.29|242.34|239.44|242.36|239.46|242.18|239.28|30
1652186380000|2022-05-10 12:39:40|242.33|239.43|242.54|239.64|242.6|239.7|242.32|239.42|17
1652186390000|2022-05-10 12:39:50|242.55|239.65|242.81|239.91|242.88|239.98|242.52|239.62|28
1652186400000|2022-05-10 12:40:00|242.79|239.89|242.69|239.79|242.94|240.04|242.69|239.79|29
1652186410000|2022-05-10 12:40:10|242.64|239.74|242.69|239.79|242.74|239.84|242.62|239.72|25
1652186420000|2022-05-10 12:40:20|242.72|239.82|242.55|239.65|242.72|239.82|242.53|239.63|21
1652186430000|2022-05-10 12:40:30|242.58|239.68|242.58|239.68|242.58|239.68|242.43|239.53|24
1652186440000|2022-05-10 12:40:40|242.61|239.71|242.67|239.77|242.75|239.85|242.59|239.69|26
1652186450000|2022-05-10 12:40:50|242.66|239.76|242.74|239.84|242.75|239.85|242.66|239.76|20
1652186460000|2022-05-10 12:41:00|242.75|239.85|242.84|239.94|242.87|239.97|242.74|239.84|14
1652186470000|2022-05-10 12:41:10|242.82|239.92|242.87|239.97|242.87|239.97|242.81|239.91|10
1652186480000|2022-05-10 12:41:20|242.86|239.96|242.86|239.96|242.9|240|242.86|239.96|14
1652186490000|2022-05-10 12:41:30|242.87|239.97|242.88|239.98|242.89|239.99|242.83|239.93|19
1652186500000|2022-05-10 12:41:40|242.87|239.97|243.11|240.21|243.11|240.21|242.87|239.97|21
1652186510000|2022-05-10 12:41:50|243.12|240.22|243.11|240.21|243.22|240.32|243.1|240.2|23
1652186520000|2022-05-10 12:42:00|243.12|240.22|243.03|240.13|243.18|240.28|242.97|240.07|26
1652186530000|2022-05-10 12:42:10|242.96|240.06|243.03|240.13|243.06|240.16|242.95|240.05|31
1652186540000|2022-05-10 12:42:20|243.04|240.14|243.06|240.16|243.07|240.17|243|240.1|20
1652186550000|2022-05-10 12:42:30|243.03|240.13|243.23|240.33|243.24|240.34|243.03|240.13|25
1652186560000|2022-05-10 12:42:40|243.22|240.32|243.21|240.31|243.23|240.33|243.21|240.31|7
1652186570000|2022-05-10 12:42:50|243.19|240.29|243.11|240.21|243.19|240.29|243.09|240.19|30
1652186580000|2022-05-10 12:43:00|243.12|240.22|243.04|240.14|243.14|240.24|243.03|240.13|21
1652186590000|2022-05-10 12:43:10|243.06|240.16|243.18|240.28|243.24|240.34|243.02|240.12|23
1652186600000|2022-05-10 12:43:20|243.19|240.29|243.11|240.21|243.24|240.34|243.1|240.2|18
1652186610000|2022-05-10 12:43:30|243.12|240.22|243.1|240.2|243.12|240.22|243.09|240.19|4
1652186620000|2022-05-10 12:43:40|243.08|240.18|243.27|240.37|243.27|240.37|243.08|240.18|13
1652186630000|2022-05-10 12:43:50|243.26|240.36|243.12|240.22|243.26|240.36|243|240.1|26
1652186640000|2022-05-10 12:44:00|243.09|240.19|243.02|240.12|243.11|240.21|243.01|240.11|18
1652186650000|2022-05-10 12:44:10|242.99|240.09|242.84|239.94|243.01|240.11|242.83|239.93|25
1652186660000|2022-05-10 12:44:20|242.83|239.93|242.8|239.9|242.83|239.93|242.73|239.83|9
1652186670000|2022-05-10 12:44:30|242.78|239.88|242.8|239.9|242.8|239.9|242.78|239.88|5
1652186680000|2022-05-10 12:44:40|242.81|239.91|242.94|240.04|242.99|240.09|242.79|239.89|17
1652186690000|2022-05-10 12:44:50|242.95|240.05|242.98|240.08|242.98|240.08|242.95|240.05|6
1652186700000|2022-05-10 12:45:00|242.97|240.07|242.81|239.91|242.97|240.07|242.81|239.91|18
1652186710000|2022-05-10 12:45:10|242.8|239.9|242.81|239.91|242.84|239.94|242.77|239.87|12
1652186720000|2022-05-10 12:45:20|242.79|239.89|242.69|239.79|242.79|239.89|242.69|239.79|12
1652186730000|2022-05-10 12:45:30|242.68|239.78|242.76|239.86|242.76|239.86|242.57|239.67|28
1652186740000|2022-05-10 12:45:40|242.72|239.82|242.6|239.7|242.74|239.84|242.58|239.68|22
1652186750000|2022-05-10 12:45:50|242.59|239.69|242.37|239.47|242.6|239.7|242.35|239.45|23
1652186760000|2022-05-10 12:46:00|242.36|239.46|242.43|239.53|242.45|239.55|242.31|239.41|25
1652186770000|2022-05-10 12:46:10|242.44|239.54|242.35|239.45|242.45|239.55|242.35|239.45|21
1652186780000|2022-05-10 12:46:20|242.36|239.46|242.16|239.26|242.36|239.46|242.16|239.26|13
1652186790000|2022-05-10 12:46:30|242.14|239.24|242.09|239.19|242.17|239.27|242.09|239.19|22
1652186800000|2022-05-10 12:46:40|242.1|239.2|241.89|238.99|242.1|239.2|241.89|238.99|19
1652186810000|2022-05-10 12:46:50|241.87|238.97|241.91|239.01|241.93|239.03|241.74|238.84|25
1652186820000|2022-05-10 12:47:00|241.93|239.03|241.77|238.87|241.99|239.09|241.74|238.84|24
1652186830000|2022-05-10 12:47:10|241.8|238.9|241.55|238.65|241.81|238.91|241.55|238.65|29
1652186840000|2022-05-10 12:47:20|241.54|238.64|241.38|238.48|241.54|238.64|241.37|238.47|21
1652186850000|2022-05-10 12:47:30|241.4|238.5|241.59|238.69|241.59|238.69|241.36|238.46|18
1652186860000|2022-05-10 12:47:40|241.57|238.67|241.52|238.62|241.58|238.68|241.52|238.62|15
1652186870000|2022-05-10 12:47:50|241.48|238.58|241.6|238.7|241.64|238.74|241.44|238.54|19
1652186880000|2022-05-10 12:48:00|241.61|238.71|241.75|238.85|241.79|238.89|241.61|238.71|19
1652186890000|2022-05-10 12:48:10|241.76|238.86|241.55|238.65|241.85|238.95|241.54|238.64|28
1652186900000|2022-05-10 12:48:20|241.54|238.64|241.61|238.71|241.61|238.71|241.45|238.55|28
1652186910000|2022-05-10 12:48:30|241.62|238.72|241.57|238.67|241.64|238.74|241.53|238.63|23
1652186920000|2022-05-10 12:48:40|241.58|238.68|241.73|238.83|241.73|238.83|241.56|238.66|19
1652186930000|2022-05-10 12:48:50|241.68|238.78|241.72|238.82|241.75|238.85|241.62|238.72|17
1652186940000|2022-05-10 12:49:00|241.71|238.81|241.78|238.88|241.92|239.02|241.71|238.81|23
1652186950000|2022-05-10 12:49:10|241.77|238.87|241.86|238.96|241.88|238.98|241.77|238.87|9
1652186960000|2022-05-10 12:49:20|241.85|238.95|241.89|238.99|241.89|238.99|241.84|238.94|11
1652186970000|2022-05-10 12:49:30|241.9|239|241.97|239.07|241.97|239.07|241.87|238.97|14
1652186980000|2022-05-10 12:49:40|241.98|239.08|242.05|239.15|242.1|239.2|241.97|239.07|15
1652186990000|2022-05-10 12:49:50|242.06|239.16|241.97|239.07|242.08|239.18|241.97|239.07|19
1652187000000|2022-05-10 12:50:00|241.99|239.09|241.94|239.04|242.04|239.14|241.93|239.03|18
1652187010000|2022-05-10 12:50:10|241.93|239.03|241.82|238.92|241.93|239.03|241.72|238.82|20
1652187020000|2022-05-10 12:50:20|241.83|238.93|241.71|238.81|241.83|238.93|241.69|238.79|20
1652187030000|2022-05-10 12:50:30|241.72|238.82|241.92|239.02|241.95|239.05|241.71|238.81|20
1652187040000|2022-05-10 12:50:40|241.93|239.03|241.78|238.88|241.93|239.03|241.78|238.88|19
1652187050000|2022-05-10 12:50:50|241.79|238.89|241.55|238.65|241.79|238.89|241.53|238.63|19
1652187060000|2022-05-10 12:51:00|241.53|238.63|241.46|238.56|241.57|238.67|241.46|238.56|16
1652187070000|2022-05-10 12:51:10|241.47|238.57|241.61|238.71|241.61|238.71|241.44|238.54|19
1652187080000|2022-05-10 12:51:20|241.63|238.73|241.76|238.86|241.77|238.87|241.63|238.73|14
1652187090000|2022-05-10 12:51:30|241.77|238.87|241.78|238.88|241.84|238.94|241.72|238.82|16
1652187100000|2022-05-10 12:51:40|241.79|238.89|241.86|238.96|241.86|238.96|241.78|238.88|10
1652187110000|2022-05-10 12:51:50|241.85|238.95|241.79|238.89|241.87|238.97|241.76|238.86|18
1652187120000|2022-05-10 12:52:00|241.8|238.9|241.86|238.96|241.87|238.97|241.8|238.9|11
1652187130000|2022-05-10 12:52:10|241.87|238.97|242.01|239.11|242.01|239.11|241.85|238.95|13
1652187140000|2022-05-10 12:52:20|242.04|239.14|242.08|239.18|242.08|239.18|242|239.1|11
1652187150000|2022-05-10 12:52:30|242.09|239.19|242.19|239.29|242.19|239.29|242.05|239.15|19
1652187160000|2022-05-10 12:52:40|242.18|239.28|242.35|239.45|242.38|239.48|242.18|239.28|24
1652187170000|2022-05-10 12:52:50|242.36|239.46|242.42|239.52|242.45|239.55|242.36|239.46|21
1652187180000|2022-05-10 12:53:00|242.41|239.51|242.57|239.67|242.57|239.67|242.36|239.46|19
1652187190000|2022-05-10 12:53:10|242.59|239.69|242.68|239.78|242.77|239.87|242.59|239.69|30
1652187200000|2022-05-10 12:53:20|242.69|239.79|242.82|239.92|242.86|239.96|242.69|239.79|19
1652187210000|2022-05-10 12:53:30|242.83|239.93|242.91|240.01|242.95|240.05|242.81|239.91|25
1652187220000|2022-05-10 12:53:40|242.92|240.02|243.26|240.36|243.26|240.36|242.91|240.01|28
1652187230000|2022-05-10 12:53:50|243.27|240.37|243.32|240.42|243.35|240.45|243.25|240.35|26
1652187240000|2022-05-10 12:54:00|243.33|240.43|243.7|240.8|243.7|240.8|243.31|240.41|26
1652187250000|2022-05-10 12:54:10|243.68|240.78|243.74|240.84|243.95|241.05|243.68|240.78|36
1652187260000|2022-05-10 12:54:20|243.78|240.88|243.87|240.97|243.94|241.04|243.78|240.88|25
1652187270000|2022-05-10 12:54:30|243.88|240.98|243.85|240.95|243.89|240.99|243.85|240.95|19
1652187280000|2022-05-10 12:54:40|243.86|240.96|243.84|240.94|243.88|240.98|243.83|240.93|15
1652187290000|2022-05-10 12:54:50|243.83|240.93|244.12|241.22|244.15|241.25|243.83|240.93|29
1652187300000|2022-05-10 12:55:00|244.09|241.19|243.94|241.04|244.1|241.2|243.93|241.03|28
1652187310000|2022-05-10 12:55:10|243.93|241.03|243.93|241.03|243.94|241.04|243.9|241|17
1652187320000|2022-05-10 12:55:20|243.95|241.05|243.74|240.84|243.99|241.09|243.74|240.84|26
1652187330000|2022-05-10 12:55:30|243.73|240.83|243.64|240.74|243.74|240.84|243.63|240.73|20
1652187340000|2022-05-10 12:55:40|243.65|240.75|243.43|240.53|243.65|240.75|243.41|240.51|23
1652187350000|2022-05-10 12:55:50|243.45|240.55|243.35|240.45|243.49|240.59|243.34|240.44|17
1652187360000|2022-05-10 12:56:00|243.32|240.42|243.23|240.33|243.32|240.42|243.11|240.21|27
1652187370000|2022-05-10 12:56:10|243.26|240.36|243.53|240.63|243.55|240.65|243.24|240.34|30
1652187380000|2022-05-10 12:56:20|243.55|240.65|243.66|240.76|243.73|240.83|243.53|240.63|24
1652187390000|2022-05-10 12:56:30|243.72|240.82|243.85|240.95|243.85|240.95|243.64|240.74|21
1652187400000|2022-05-10 12:56:40|243.86|240.96|243.81|240.91|243.86|240.96|243.81|240.91|4
1652187410000|2022-05-10 12:56:50|243.82|240.92|243.77|240.87|243.83|240.93|243.77|240.87|14
1652187420000|2022-05-10 12:57:00|243.76|240.86|243.78|240.88|243.81|240.91|243.71|240.81|31
1652187430000|2022-05-10 12:57:10|243.82|240.92|243.77|240.87|243.84|240.94|243.77|240.87|17
1652187440000|2022-05-10 12:57:20|243.78|240.88|243.77|240.87|243.79|240.89|243.76|240.86|16
1652187450000|2022-05-10 12:57:30|243.78|240.88|243.77|240.87|243.78|240.88|243.74|240.84|11
1652187460000|2022-05-10 12:57:40|243.78|240.88|243.75|240.85|243.78|240.88|243.72|240.82|23
1652187470000|2022-05-10 12:57:50|243.73|240.83|243.78|240.88|243.78|240.88|243.64|240.74|18
1652187480000|2022-05-10 12:58:00|243.74|240.84|243.74|240.84|243.78|240.88|243.74|240.84|17
1652187490000|2022-05-10 12:58:10|243.75|240.85|243.74|240.84|243.76|240.86|243.74|240.84|10
1652187500000|2022-05-10 12:58:20|243.73|240.83|243.71|240.81|243.74|240.84|243.71|240.81|9
1652187510000|2022-05-10 12:58:30|243.69|240.79|243.68|240.78|243.71|240.81|243.65|240.75|19
1652187520000|2022-05-10 12:58:40|243.69|240.79|243.89|240.99|243.9|241|243.66|240.76|21
1652187530000|2022-05-10 12:58:50|243.9|241|243.87|240.97|243.9|241|243.85|240.95|13
1652187540000|2022-05-10 12:59:00|243.89|240.99|244.01|241.11|244.01|241.11|243.88|240.98|8
1652187550000|2022-05-10 12:59:10|244.07|241.17|243.89|240.99|244.16|241.26|243.86|240.96|26
1652187560000|2022-05-10 12:59:20|243.81|240.91|243.66|240.76|243.88|240.98|243.66|240.76|31
1652187570000|2022-05-10 12:59:30|243.67|240.77|243.71|240.81|243.81|240.91|243.67|240.77|22
1652187580000|2022-05-10 12:59:40|243.72|240.82|243.74|240.84|243.79|240.89|243.72|240.82|15
1652187590000|2022-05-10 12:59:50|243.79|240.89|243.72|240.82|243.79|240.89|243.71|240.81|6
1652187600000|2022-05-10 13:00:00|243.78|240.88|243.74|240.84|243.88|240.98|243.74|240.84|19
1652187610000|2022-05-10 13:00:10|243.75|240.85|243.52|240.62|243.76|240.86|243.52|240.62|25
1652187620000|2022-05-10 13:00:20|243.54|240.64|243.66|240.76|243.66|240.76|243.48|240.58|23
1652187630000|2022-05-10 13:00:30|243.64|240.74|243.97|241.07|244.01|241.11|243.59|240.69|31
1652187640000|2022-05-10 13:00:40|243.96|241.06|243.88|240.98|243.97|241.07|243.87|240.97|19
1652187650000|2022-05-10 13:00:50|243.85|240.95|243.92|241.02|243.95|241.05|243.85|240.95|15
1652187660000|2022-05-10 13:01:00|243.91|241.01|243.81|240.91|243.91|241.01|243.72|240.82|19
1652187670000|2022-05-10 13:01:10|243.82|240.92|243.79|240.89|243.88|240.98|243.72|240.82|23
1652187680000|2022-05-10 13:01:20|243.8|240.9|243.9|241|243.99|241.09|243.79|240.89|22
1652187690000|2022-05-10 13:01:30|243.89|240.99|243.91|241.01|243.95|241.05|243.81|240.91|20
1652187700000|2022-05-10 13:01:40|243.92|241.02|243.82|240.92|243.92|241.02|243.8|240.9|21
1652187710000|2022-05-10 13:01:50|243.83|240.93|244.13|241.23|244.14|241.24|243.81|240.91|22
1652187720000|2022-05-10 13:02:00|244.11|241.21|244.14|241.24|244.17|241.27|244.11|241.21|16
1652187730000|2022-05-10 13:02:10|244.15|241.25|244.2|241.3|244.28|241.38|244.14|241.24|17
1652187740000|2022-05-10 13:02:20|244.21|241.31|243.95|241.05|244.24|241.34|243.95|241.05|19
1652187750000|2022-05-10 13:02:30|243.96|241.06|244.06|241.16|244.1|241.2|243.83|240.93|25
1652187760000|2022-05-10 13:02:40|244.07|241.17|244.04|241.14|244.17|241.27|244.04|241.14|25
1652187770000|2022-05-10 13:02:50|244.02|241.12|244.07|241.17|244.07|241.17|243.97|241.07|24
1652187780000|2022-05-10 13:03:00|244.08|241.18|244.1|241.2|244.1|241.2|244.06|241.16|17
1652187790000|2022-05-10 13:03:10|244.08|241.18|244.11|241.21|244.14|241.24|244.08|241.18|13
1652187800000|2022-05-10 13:03:20|244.09|241.19|244.33|241.43|244.33|241.43|244.09|241.19|25
1652187810000|2022-05-10 13:03:30|244.31|241.41|244.39|241.49|244.42|241.52|244.31|241.41|17
1652187820000|2022-05-10 13:03:40|244.4|241.5|244.36|241.46|244.4|241.5|244.36|241.46|15
1652187830000|2022-05-10 13:03:50|244.35|241.45|244.34|241.44|244.35|241.45|244.3|241.4|17
1652187840000|2022-05-10 13:04:00|244.35|241.45|244.46|241.56|244.47|241.57|244.35|241.45|25
1652187850000|2022-05-10 13:04:10|244.47|241.57|244.35|241.45|244.47|241.57|244.33|241.43|20
1652187860000|2022-05-10 13:04:20|244.34|241.44|244.33|241.43|244.35|241.45|244.31|241.41|13
1652187870000|2022-05-10 13:04:30|244.32|241.42|244.44|241.54|244.45|241.55|244.32|241.42|15
1652187880000|2022-05-10 13:04:40|244.46|241.56|244.56|241.66|244.56|241.66|244.46|241.56|14
1652187890000|2022-05-10 13:04:50|244.55|241.65|244.37|241.47|244.55|241.65|244.34|241.44|23
1652187900000|2022-05-10 13:05:00|244.36|241.46|244.29|241.39|244.37|241.47|244.29|241.39|15
1652187910000|2022-05-10 13:05:10|244.3|241.4|244.03|241.13|244.31|241.41|243.99|241.09|28
1652187920000|2022-05-10 13:05:20|244.01|241.11|243.85|240.95|244.01|241.11|243.83|240.93|23
1652187930000|2022-05-10 13:05:30|243.86|240.96|243.97|241.07|243.98|241.08|243.79|240.89|19
1652187940000|2022-05-10 13:05:40|243.98|241.08|243.96|241.06|244|241.1|243.94|241.04|16
1652187950000|2022-05-10 13:05:50|243.95|241.05|243.92|241.02|244.01|241.11|243.89|240.99|21
1652187960000|2022-05-10 13:06:00|243.89|240.99|243.88|240.98|243.94|241.04|243.88|240.98|22
1652187970000|2022-05-10 13:06:10|243.87|240.97|243.8|240.9|243.87|240.97|243.67|240.77|23
1652187980000|2022-05-10 13:06:20|243.82|240.92|243.59|240.69|243.94|241.04|243.59|240.69|28
1652187990000|2022-05-10 13:06:30|243.62|240.72|243.52|240.62|243.66|240.76|243.49|240.59|29
1652188000000|2022-05-10 13:06:40|243.53|240.63|243.56|240.66|243.61|240.71|243.5|240.6|17
1652188010000|2022-05-10 13:06:50|243.57|240.67|243.55|240.65|243.62|240.72|243.54|240.64|15
1652188020000|2022-05-10 13:07:00|243.56|240.66|243.66|240.76|243.66|240.76|243.53|240.63|20
1652188030000|2022-05-10 13:07:10|243.68|240.78|243.6|240.7|243.68|240.78|243.6|240.7|9
1652188040000|2022-05-10 13:07:20|243.59|240.69|243.56|240.66|243.59|240.69|243.56|240.66|12
1652188050000|2022-05-10 13:07:30|243.55|240.65|243.56|240.66|243.56|240.66|243.51|240.61|12
1652188060000|2022-05-10 13:07:40|243.6|240.7|243.72|240.82|243.72|240.82|243.55|240.65|23
1652188070000|2022-05-10 13:07:50|243.8|240.9|243.93|241.03|244.06|241.16|243.79|240.89|22
1652188080000|2022-05-10 13:08:00|243.89|240.99|243.9|241|243.93|241.03|243.89|240.99|13
1652188090000|2022-05-10 13:08:10|243.92|241.02|243.87|240.97|243.92|241.02|243.82|240.92|15
1652188100000|2022-05-10 13:08:20|243.86|240.96|243.94|241.04|243.96|241.06|243.86|240.96|7
1652188110000|2022-05-10 13:08:30|243.93|241.03|243.92|241.02|243.93|241.03|243.87|240.97|9
1652188120000|2022-05-10 13:08:40|243.91|241.01|243.61|240.71|243.92|241.02|243.61|240.71|25
1652188130000|2022-05-10 13:08:50|243.57|240.67|243.7|240.8|243.72|240.82|243.51|240.61|21
1652188140000|2022-05-10 13:09:00|243.68|240.78|243.61|240.71|243.71|240.81|243.55|240.65|24
1652188150000|2022-05-10 13:09:10|243.63|240.73|243.69|240.79|243.7|240.8|243.63|240.73|7
1652188160000|2022-05-10 13:09:20|243.71|240.81|243.73|240.83|243.73|240.83|243.71|240.81|2
1652188170000|2022-05-10 13:09:30|243.74|240.84|243.73|240.83|243.74|240.84|243.71|240.81|5
1652188180000|2022-05-10 13:09:40|243.74|240.84|243.73|240.83|243.76|240.86|243.73|240.83|10
1652188190000|2022-05-10 13:09:50|243.74|240.84|243.74|240.84|243.74|240.84|243.73|240.83|7
1652188200000|2022-05-10 13:10:00|243.73|240.83|243.75|240.85|243.76|240.86|243.73|240.83|18
1652188210000|2022-05-10 13:10:10|243.76|240.86|243.71|240.81|243.76|240.86|243.7|240.8|9
1652188220000|2022-05-10 13:10:20|243.7|240.8|243.75|240.85|243.75|240.85|243.7|240.8|7
1652188230000|2022-05-10 13:10:30|243.74|240.84|243.93|241.03|243.97|241.07|243.74|240.84|22
1652188240000|2022-05-10 13:10:40|243.92|241.02|243.96|241.06|243.96|241.06|243.91|241.01|17
1652188250000|2022-05-10 13:10:50|243.97|241.07|244.09|241.19|244.09|241.19|243.96|241.06|13
1652188260000|2022-05-10 13:11:00|244.1|241.2|243.97|241.07|244.1|241.2|243.97|241.07|11
1652188270000|2022-05-10 13:11:10|243.96|241.06|243.84|240.94|243.96|241.06|243.84|240.94|11
1652188280000|2022-05-10 13:11:20|243.83|240.93|243.84|240.94|243.85|240.95|243.82|240.92|11
1652188290000|2022-05-10 13:11:30|243.83|240.93|243.75|240.85|243.83|240.93|243.7|240.8|15
1652188300000|2022-05-10 13:11:40|243.77|240.87|243.79|240.89|243.8|240.9|243.74|240.84|14
1652188310000|2022-05-10 13:11:50|243.8|240.9|243.79|240.89|243.81|240.91|243.76|240.86|14
1652188320000|2022-05-10 13:12:00|243.81|240.91|243.87|240.97|243.89|240.99|243.8|240.9|13
1652188330000|2022-05-10 13:12:10|243.85|240.95|243.92|241.02|243.93|241.03|243.85|240.95|12
1652188340000|2022-05-10 13:12:20|243.93|241.03|243.92|241.02|243.93|241.03|243.92|241.02|4
1652188350000|2022-05-10 13:12:30|243.95|241.05|244.05|241.15|244.05|241.15|243.95|241.05|8
1652188360000|2022-05-10 13:12:40|244.06|241.16|244.16|241.26|244.18|241.28|244.06|241.16|15
1652188370000|2022-05-10 13:12:50|244.15|241.25|244.33|241.43|244.33|241.43|244.15|241.25|17
1652188380000|2022-05-10 13:13:00|244.36|241.46|244.34|241.44|244.37|241.47|244.32|241.42|7
1652188390000|2022-05-10 13:13:10|244.33|241.43|244.41|241.51|244.41|241.51|244.33|241.43|13
1652188400000|2022-05-10 13:13:20|244.4|241.5|244.39|241.49|244.4|241.5|244.39|241.49|6
1652188410000|2022-05-10 13:13:30|244.4|241.5|244.36|241.46|244.4|241.5|244.34|241.44|14
1652188420000|2022-05-10 13:13:40|244.35|241.45|244.38|241.48|244.38|241.48|244.34|241.44|9
1652188430000|2022-05-10 13:13:50|244.36|241.46|244.36|241.46|244.38|241.48|244.34|241.44|9
1652188440000|2022-05-10 13:14:00|244.35|241.45|244.25|241.35|244.36|241.46|244.24|241.34|18
1652188450000|2022-05-10 13:14:10|244.24|241.34|244.07|241.17|244.28|241.38|244.05|241.15|26
1652188460000|2022-05-10 13:14:20|244.06|241.16|244.06|241.16|244.06|241.16|244.03|241.13|17
1652188470000|2022-05-10 13:14:30|244.07|241.17|243.94|241.04|244.07|241.17|243.94|241.04|20
1652188480000|2022-05-10 13:14:40|243.93|241.03|243.79|240.89|243.94|241.04|243.79|240.89|11
1652188490000|2022-05-10 13:14:50|243.84|240.94|243.89|240.99|243.98|241.08|243.84|240.94|20
1652188500000|2022-05-10 13:15:00|243.85|240.95|243.69|240.79|243.91|241.01|243.69|240.79|20
1652188510000|2022-05-10 13:15:10|243.7|240.8|243.72|240.82|243.79|240.89|243.69|240.79|19
1652188520000|2022-05-10 13:15:20|243.74|240.84|243.69|240.79|243.74|240.84|243.67|240.77|14
1652188530000|2022-05-10 13:15:30|243.7|240.8|243.76|240.86|243.76|240.86|243.7|240.8|12
1652188540000|2022-05-10 13:15:40|243.74|240.84|243.75|240.85|243.75|240.85|243.73|240.83|4
1652188550000|2022-05-10 13:15:50|243.73|240.83|243.55|240.65|243.73|240.83|243.55|240.65|11
1652188560000|2022-05-10 13:16:00|243.54|240.64|243.35|240.45|243.54|240.64|243.35|240.45|16
1652188570000|2022-05-10 13:16:10|243.36|240.46|243.2|240.3|243.41|240.51|243.2|240.3|20
1652188580000|2022-05-10 13:16:20|243.19|240.29|243.15|240.25|243.23|240.33|243.13|240.23|24
1652188590000|2022-05-10 13:16:30|243.11|240.21|243.08|240.18|243.14|240.24|243.07|240.17|17
1652188600000|2022-05-10 13:16:40|243.09|240.19|242.69|239.79|243.09|240.19|242.66|239.76|27
1652188610000|2022-05-10 13:16:50|242.7|239.8|242.77|239.87|242.8|239.9|242.65|239.75|27
1652188620000|2022-05-10 13:17:00|242.76|239.86|242.79|239.89|242.84|239.94|242.69|239.79|26
1652188630000|2022-05-10 13:17:10|242.77|239.87|242.75|239.85|242.84|239.94|242.74|239.84|25
1652188640000|2022-05-10 13:17:20|242.74|239.84|242.58|239.68|242.74|239.84|242.57|239.67|29
1652188650000|2022-05-10 13:17:30|242.62|239.72|242.35|239.45|242.62|239.72|242.19|239.29|28
1652188660000|2022-05-10 13:17:40|242.39|239.49|242.44|239.54|242.6|239.7|242.39|239.49|27
1652188670000|2022-05-10 13:17:50|242.45|239.55|242.36|239.46|242.45|239.55|242.32|239.42|18
1652188680000|2022-05-10 13:18:00|242.35|239.45|242.1|239.2|242.36|239.46|242.1|239.2|26
1652188690000|2022-05-10 13:18:10|242.07|239.17|242.07|239.17|242.12|239.22|242.07|239.17|14
1652188700000|2022-05-10 13:18:20|242.06|239.16|241.81|238.91|242.06|239.16|241.81|238.91|18
1652188710000|2022-05-10 13:18:30|241.8|238.9|241.62|238.72|241.81|238.91|241.62|238.72|20
1652188720000|2022-05-10 13:18:40|241.63|238.73|241.76|238.86|241.82|238.92|241.63|238.73|23
1652188730000|2022-05-10 13:18:50|241.75|238.85|241.63|238.73|241.75|238.85|241.61|238.71|20
1652188740000|2022-05-10 13:19:00|241.64|238.74|241.84|238.94|241.84|238.94|241.64|238.74|23
1652188750000|2022-05-10 13:19:10|241.83|238.93|241.8|238.9|241.84|238.94|241.79|238.89|17
1652188760000|2022-05-10 13:19:20|241.84|238.94|241.93|239.03|241.98|239.08|241.83|238.93|26
1652188770000|2022-05-10 13:19:30|241.92|239.02|241.93|239.03|241.96|239.06|241.92|239.02|12
1652188780000|2022-05-10 13:19:40|241.95|239.05|241.75|238.85|241.95|239.05|241.75|238.85|10
1652188790000|2022-05-10 13:19:50|241.76|238.86|241.77|238.87|241.77|238.87|241.68|238.78|16
1652188800000|2022-05-10 13:20:00|241.74|238.84|241.63|238.73|241.74|238.84|241.63|238.73|14
1652188810000|2022-05-10 13:20:10|241.62|238.72|241.65|238.75|241.65|238.75|241.6|238.7|12
1652188820000|2022-05-10 13:20:20|241.66|238.76|241.77|238.87|241.81|238.91|241.61|238.71|23
1652188830000|2022-05-10 13:20:30|241.76|238.86|241.87|238.97|241.89|238.99|241.75|238.85|23
1652188840000|2022-05-10 13:20:40|241.88|238.98|241.86|238.96|241.88|238.98|241.81|238.91|16
1652188850000|2022-05-10 13:20:50|241.85|238.95|241.85|238.95|241.87|238.97|241.85|238.95|13
1652188860000|2022-05-10 13:21:00|241.84|238.94|241.69|238.79|241.84|238.94|241.69|238.79|18
1652188870000|2022-05-10 13:21:10|241.68|238.78|241.88|238.98|241.89|238.99|241.68|238.78|26
1652188880000|2022-05-10 13:21:20|241.87|238.97|241.91|239.01|241.91|239.01|241.86|238.96|13
1652188890000|2022-05-10 13:21:30|241.88|238.98|241.92|239.02|241.92|239.02|241.87|238.97|8
1652188900000|2022-05-10 13:21:40|241.94|239.04|241.8|238.9|241.94|239.04|241.79|238.89|16
1652188910000|2022-05-10 13:21:50|241.79|238.89|241.89|238.99|241.9|239|241.79|238.89|13
1652188920000|2022-05-10 13:22:00|241.9|239|241.94|239.04|241.95|239.05|241.89|238.99|25
1652188930000|2022-05-10 13:22:10|241.95|239.05|241.99|239.09|242.01|239.11|241.95|239.05|13
1652188940000|2022-05-10 13:22:20|241.98|239.08|241.98|239.08|242|239.1|241.97|239.07|13
1652188950000|2022-05-10 13:22:30|241.97|239.07|241.96|239.06|241.98|239.08|241.93|239.03|15
1652188960000|2022-05-10 13:22:40|241.98|239.08|241.81|238.91|241.99|239.09|241.79|238.89|15
1652188970000|2022-05-10 13:22:50|241.82|238.92|241.85|238.95|241.86|238.96|241.78|238.88|7
1652188980000|2022-05-10 13:23:00|241.82|238.92|241.77|238.87|241.84|238.94|241.77|238.87|18
1652188990000|2022-05-10 13:23:10|241.74|238.84|241.46|238.56|241.74|238.84|241.46|238.56|19
1652189000000|2022-05-10 13:23:20|241.45|238.55|241.6|238.7|241.76|238.86|241.45|238.55|32
1652189010000|2022-05-10 13:23:30|241.58|238.68|241.79|238.89|241.87|238.97|241.58|238.68|22
1652189020000|2022-05-10 13:23:40|241.78|238.88|241.78|238.88|241.85|238.95|241.76|238.86|24
1652189030000|2022-05-10 13:23:50|241.76|238.86|241.6|238.7|241.8|238.9|241.59|238.69|21
1652189040000|2022-05-10 13:24:00|241.59|238.69|241.76|238.86|241.77|238.87|241.59|238.69|20
1652189050000|2022-05-10 13:24:10|241.75|238.85|241.75|238.85|241.77|238.87|241.75|238.85|8
1652189060000|2022-05-10 13:24:20|241.74|238.84|241.85|238.95|241.85|238.95|241.74|238.84|17
1652189070000|2022-05-10 13:24:30|241.84|238.94|241.87|238.97|241.87|238.97|241.81|238.91|13
1652189080000|2022-05-10 13:24:40|241.86|238.96|241.76|238.86|241.87|238.97|241.73|238.83|16
1652189090000|2022-05-10 13:24:50|241.75|238.85|241.76|238.86|241.77|238.87|241.75|238.85|4
1652189100000|2022-05-10 13:25:00|241.77|238.87|241.83|238.93|241.84|238.94|241.77|238.87|11
1652189110000|2022-05-10 13:25:10|241.84|238.94|241.83|238.93|241.86|238.96|241.83|238.93|9
1652189120000|2022-05-10 13:25:20|241.84|238.94|241.94|239.04|242.02|239.12|241.83|238.93|23
1652189130000|2022-05-10 13:25:30|241.96|239.06|241.97|239.07|241.98|239.08|241.94|239.04|12
1652189140000|2022-05-10 13:25:40|241.98|239.08|242.04|239.14|242.08|239.18|241.98|239.08|22
1652189150000|2022-05-10 13:25:50|242.05|239.15|242.13|239.23|242.14|239.24|242.04|239.14|13
1652189160000|2022-05-10 13:26:00|242.12|239.22|242.13|239.23|242.13|239.23|242.11|239.21|6
1652189170000|2022-05-10 13:26:10|242.12|239.22|241.86|238.96|242.12|239.22|241.85|238.95|21
1652189180000|2022-05-10 13:26:20|241.83|238.93|241.84|238.94|241.89|238.99|241.83|238.93|11
1652189190000|2022-05-10 13:26:30|241.86|238.96|241.87|238.97|241.87|238.97|241.84|238.94|12
1652189200000|2022-05-10 13:26:40|241.88|238.98|242.03|239.13|242.03|239.13|241.87|238.97|18
1652189210000|2022-05-10 13:26:50|242.01|239.11|242|239.1|242.03|239.13|241.99|239.09|10
1652189220000|2022-05-10 13:27:00|242.03|239.13|241.89|238.99|242.03|239.13|241.87|238.97|17
1652189230000|2022-05-10 13:27:10|241.9|239|241.9|239|241.91|239.01|241.89|238.99|9
1652189240000|2022-05-10 13:27:20|241.89|238.99|241.9|239|241.92|239.02|241.89|238.99|7
1652189250000|2022-05-10 13:27:30|241.91|239.01|241.92|239.02|241.92|239.02|241.89|238.99|8
1652189260000|2022-05-10 13:27:40|241.91|239.01|242.22|239.32|242.22|239.32|241.91|239.01|25
1652189270000|2022-05-10 13:27:50|242.2|239.3|242.37|239.47|242.44|239.54|242.2|239.3|25
1652189280000|2022-05-10 13:28:00|242.38|239.48|242.37|239.47|242.45|239.55|242.36|239.46|17
1652189290000|2022-05-10 13:28:10|242.36|239.46|242.18|239.28|242.36|239.46|242.16|239.26|21
1652189300000|2022-05-10 13:28:20|242.17|239.27|242.12|239.22|242.17|239.27|242.12|239.22|17
1652189310000|2022-05-10 13:28:30|242.11|239.21|242.14|239.24|242.15|239.25|242.1|239.2|13
1652189320000|2022-05-10 13:28:40|242.15|239.25|242.31|239.41|242.32|239.42|242.15|239.25|19
1652189330000|2022-05-10 13:28:50|242.32|239.42|242.41|239.51|242.43|239.53|242.31|239.41|25
1652189340000|2022-05-10 13:29:00|242.44|239.54|242.38|239.48|242.44|239.54|242.34|239.44|26
1652189350000|2022-05-10 13:29:10|242.37|239.47|242.47|239.57|242.48|239.58|242.37|239.47|16
1652189360000|2022-05-10 13:29:20|242.45|239.55|242.46|239.56|242.48|239.58|242.45|239.55|10
1652189370000|2022-05-10 13:29:30|242.45|239.55|242.39|239.49|242.46|239.56|242.36|239.46|13
1652189380000|2022-05-10 13:29:40|242.4|239.5|242.33|239.43|242.42|239.52|242.29|239.39|15
1652189390000|2022-05-10 13:29:50|242.34|239.44|242.34|239.44|242.38|239.48|242.32|239.42|13
1652189400000|2022-05-10 13:30:00|242.35|239.45|242.41|239.51|242.49|239.59|242.35|239.45|21
1652189410000|2022-05-10 13:30:10|242.42|239.52|243.05|240.15|243.06|240.16|242.42|239.52|35
1652189420000|2022-05-10 13:30:20|243.1|240.2|243.39|240.49|243.48|240.58|243.1|240.2|33
1652189430000|2022-05-10 13:30:30|243.37|240.47|243.5|240.6|243.5|240.6|243.35|240.45|32
1652189440000|2022-05-10 13:30:40|243.53|240.63|243.73|240.83|243.74|240.84|243.52|240.62|20
1652189450000|2022-05-10 13:30:50|243.72|240.82|243.69|240.79|243.82|240.92|243.69|240.79|26
1652189460000|2022-05-10 13:31:00|243.7|240.8|243.78|240.88|243.81|240.91|243.7|240.8|20
1652189470000|2022-05-10 13:31:10|243.79|240.89|243.61|240.71|243.88|240.98|243.61|240.71|25
1652189480000|2022-05-10 13:31:20|243.66|240.76|243.65|240.75|243.77|240.87|243.63|240.73|28
1652189490000|2022-05-10 13:31:30|243.67|240.77|243.56|240.66|243.68|240.78|243.56|240.66|19
1652189500000|2022-05-10 13:31:40|243.51|240.61|243.57|240.67|243.6|240.7|243.49|240.59|26
1652189510000|2022-05-10 13:31:50|243.58|240.68|243.51|240.61|243.65|240.75|243.49|240.59|27
1652189520000|2022-05-10 13:32:00|243.52|240.62|243.53|240.63|243.66|240.76|243.52|240.62|22
1652189530000|2022-05-10 13:32:10|243.52|240.62|243.64|240.74|243.64|240.74|243.43|240.53|21
1652189540000|2022-05-10 13:32:20|243.67|240.77|243.57|240.67|243.68|240.78|243.55|240.65|15
1652189550000|2022-05-10 13:32:30|243.58|240.68|243.36|240.46|243.58|240.68|243.29|240.39|30
1652189560000|2022-05-10 13:32:40|243.39|240.49|243.2|240.3|243.39|240.49|243.19|240.29|16
1652189570000|2022-05-10 13:32:50|243.21|240.31|243.04|240.14|243.24|240.34|243.03|240.13|21
1652189580000|2022-05-10 13:33:00|243.02|240.12|243.17|240.27|243.18|240.28|242.95|240.05|27
1652189590000|2022-05-10 13:33:10|243.16|240.26|242.99|240.09|243.2|240.3|242.99|240.09|25
1652189600000|2022-05-10 13:33:20|243.02|240.12|243.06|240.16|243.07|240.17|242.97|240.07|24
1652189610000|2022-05-10 13:33:30|243.04|240.14|242.71|239.81|243.04|240.14|242.68|239.78|30
1652189620000|2022-05-10 13:33:40|242.74|239.84|242.08|239.18|242.74|239.84|242.08|239.18|32
1652189630000|2022-05-10 13:33:50|242.07|239.17|241.84|238.94|242.12|239.22|241.84|238.94|28
1652189640000|2022-05-10 13:34:00|241.82|238.92|241.55|238.65|241.83|238.93|241.55|238.65|22
1652189650000|2022-05-10 13:34:10|241.56|238.66|241.33|238.43|241.58|238.68|241.33|238.43|26
1652189660000|2022-05-10 13:34:20|241.32|238.42|240.78|237.88|241.43|238.53|240.78|237.88|32
1652189670000|2022-05-10 13:34:30|240.76|237.86|240.91|238.01|240.91|238.01|240.57|237.67|30
1652189680000|2022-05-10 13:34:40|240.89|237.99|240.77|237.87|240.92|238.02|240.55|237.65|34
1652189690000|2022-05-10 13:34:50|240.74|237.84|240.3|237.4|240.78|237.88|240.3|237.4|31
1652189700000|2022-05-10 13:35:00|240.28|237.38|240.02|237.12|240.28|237.38|239.83|236.93|33
1652189710000|2022-05-10 13:35:10|240.03|237.13|239.82|236.92|240.1|237.2|239.82|236.92|22
1652189720000|2022-05-10 13:35:20|239.81|236.91|239.3|236.4|239.81|236.91|239.3|236.4|26
1652189730000|2022-05-10 13:35:30|239.28|236.38|239.48|236.58|239.5|236.6|239.09|236.19|34
1652189740000|2022-05-10 13:35:40|239.47|236.57|239.14|236.24|239.5|236.6|239.14|236.24|28
1652189750000|2022-05-10 13:35:50|239.15|236.25|239.53|236.63|239.62|236.72|239.14|236.24|29
1652189760000|2022-05-10 13:36:00|239.56|236.66|239.25|236.35|239.64|236.74|239.21|236.31|33
1652189770000|2022-05-10 13:36:10|239.26|236.36|239.06|236.16|239.26|236.36|239.06|236.16|23
1652189780000|2022-05-10 13:36:20|239.07|236.17|239.24|236.34|239.27|236.37|239.02|236.12|33
1652189790000|2022-05-10 13:36:30|239.25|236.35|239.58|236.68|239.58|236.68|239.21|236.31|26
1652189800000|2022-05-10 13:36:40|239.6|236.7|239.68|236.78|239.68|236.78|239.36|236.46|30
1652189810000|2022-05-10 13:36:50|239.66|236.76|240.03|237.13|240.05|237.15|239.66|236.76|33
1652189820000|2022-05-10 13:37:00|240.05|237.15|240.05|237.15|240.23|237.33|239.87|236.97|34
1652189830000|2022-05-10 13:37:10|240.04|237.14|239.93|237.03|240.11|237.21|239.86|236.96|33
1652189840000|2022-05-10 13:37:20|239.92|237.02|240.11|237.21|240.11|237.21|239.92|237.02|26
1652189850000|2022-05-10 13:37:30|240.12|237.22|240.08|237.18|240.19|237.29|240.02|237.12|27
1652189860000|2022-05-10 13:37:40|240.06|237.16|240.25|237.35|240.25|237.35|240.01|237.11|24
1652189870000|2022-05-10 13:37:50|240.28|237.38|240.31|237.41|240.46|237.56|240.25|237.35|32
1652189880000|2022-05-10 13:38:00|240.32|237.42|240.12|237.22|240.32|237.42|240.11|237.21|29
1652189890000|2022-05-10 13:38:10|240.11|237.21|240.01|237.11|240.16|237.26|240|237.1|25
1652189900000|2022-05-10 13:38:20|239.99|237.09|240.38|237.48|240.38|237.48|239.95|237.05|22
1652189910000|2022-05-10 13:38:30|240.4|237.5|240.58|237.68|240.59|237.69|240.3|237.4|21
1652189920000|2022-05-10 13:38:40|240.59|237.69|240.69|237.79|240.71|237.81|240.59|237.69|28
1652189930000|2022-05-10 13:38:50|240.7|237.8|240.94|238.04|240.97|238.07|240.69|237.79|30
1652189940000|2022-05-10 13:39:00|240.93|238.03|240.94|238.04|240.97|238.07|240.93|238.03|15
1652189950000|2022-05-10 13:39:10|241.03|238.13|241.04|238.14|241.13|238.23|241.03|238.13|27
1652189960000|2022-05-10 13:39:20|241.05|238.15|241.12|238.22|241.17|238.27|241.02|238.12|22
1652189970000|2022-05-10 13:39:30|241.11|238.21|240.95|238.05|241.16|238.26|240.95|238.05|27
1652189980000|2022-05-10 13:39:40|240.96|238.06|240.73|237.83|240.97|238.07|240.73|237.83|29
1652189990000|2022-05-10 13:39:50|240.64|237.74|240.54|237.64|240.74|237.84|240.51|237.61|30
1652190000000|2022-05-10 13:40:00|240.56|237.66|240.48|237.58|240.63|237.73|240.47|237.57|19
1652190010000|2022-05-10 13:40:10|240.47|237.57|240.05|237.15|240.51|237.61|240.05|237.15|30
1652190020000|2022-05-10 13:40:20|240.03|237.13|239.77|236.87|240.03|237.13|239.63|236.73|33
1652190030000|2022-05-10 13:40:30|239.79|236.89|239.73|236.83|239.85|236.95|239.73|236.83|20
1652190040000|2022-05-10 13:40:40|239.74|236.84|239.61|236.71|239.75|236.85|239.47|236.57|33
1652190050000|2022-05-10 13:40:50|239.62|236.72|239.87|236.97|239.87|236.97|239.62|236.72|24
1652190060000|2022-05-10 13:41:00|239.81|236.91|239.8|236.9|239.93|237.03|239.77|236.87|32
1652190070000|2022-05-10 13:41:10|239.79|236.89|239.79|236.89|239.86|236.96|239.79|236.89|12
1652190080000|2022-05-10 13:41:20|239.8|236.9|239.71|236.81|239.83|236.93|239.61|236.71|28
1652190090000|2022-05-10 13:41:30|239.72|236.82|239.67|236.77|239.72|236.82|239.62|236.72|26
1652190100000|2022-05-10 13:41:40|239.66|236.76|239.65|236.75|239.69|236.79|239.61|236.71|21
1652190110000|2022-05-10 13:41:50|239.66|236.76|239.78|236.88|239.85|236.95|239.65|236.75|23
1652190120000|2022-05-10 13:42:00|239.79|236.89|239.77|236.87|239.81|236.91|239.73|236.83|22
1652190130000|2022-05-10 13:42:10|239.78|236.88|239.61|236.71|239.78|236.88|239.59|236.69|16
1652190140000|2022-05-10 13:42:20|239.6|236.7|239.46|236.56|239.6|236.7|239.46|236.56|23
1652190150000|2022-05-10 13:42:30|239.47|236.57|239.52|236.62|239.52|236.62|239.32|236.42|26
1652190160000|2022-05-10 13:42:40|239.5|236.6|239.59|236.69|239.61|236.71|239.46|236.56|30
1652190170000|2022-05-10 13:42:50|239.55|236.65|239.64|236.74|239.64|236.74|239.48|236.58|27
1652190180000|2022-05-10 13:43:00|239.62|236.72|239.47|236.57|239.65|236.75|239.47|236.57|14
1652190190000|2022-05-10 13:43:10|239.46|236.56|239.2|236.3|239.46|236.56|239.2|236.3|22
1652190200000|2022-05-10 13:43:20|239.21|236.31|238.98|236.08|239.21|236.31|238.98|236.08|16
1652190210000|2022-05-10 13:43:30|238.99|236.09|238.94|236.04|239.12|236.22|238.93|236.03|30
1652190220000|2022-05-10 13:43:40|238.93|236.03|239.07|236.17|239.1|236.2|238.9|236|26
1652190230000|2022-05-10 13:43:50|239.06|236.16|239.04|236.14|239.09|236.19|239.01|236.11|21
1652190240000|2022-05-10 13:44:00|239.05|236.15|239.11|236.21|239.12|236.22|238.99|236.09|19
1652190250000|2022-05-10 13:44:10|239.1|236.2|238.95|236.05|239.1|236.2|238.93|236.03|23
1652190260000|2022-05-10 13:44:20|238.93|236.03|238.95|236.05|238.98|236.08|238.74|235.84|22
1652190270000|2022-05-10 13:44:30|238.94|236.04|238.97|236.07|239|236.1|238.84|235.94|24
1652190280000|2022-05-10 13:44:40|238.96|236.06|238.93|236.03|238.98|236.08|238.91|236.01|18
1652190290000|2022-05-10 13:44:50|238.94|236.04|239.14|236.24|239.14|236.24|238.88|235.98|30
1652190300000|2022-05-10 13:45:00|239.16|236.26|238.9|236|239.25|236.35|238.9|236|37
1652190310000|2022-05-10 13:45:10|238.89|235.99|238.61|235.71|238.89|235.99|238.61|235.71|26
1652190320000|2022-05-10 13:45:20|238.6|235.7|238.41|235.51|238.6|235.7|238.37|235.47|23
1652190330000|2022-05-10 13:45:30|238.38|235.48|238.06|235.16|238.38|235.48|238.06|235.16|21
1652190340000|2022-05-10 13:45:40|237.99|235.09|237.99|235.09|237.99|235.09|237.87|234.97|24
1652190350000|2022-05-10 13:45:50|237.98|235.08|238.16|235.26|238.25|235.35|237.97|235.07|20
1652190360000|2022-05-10 13:46:00|238.1|235.2|238.34|235.44|238.34|235.44|238.01|235.11|23
1652190370000|2022-05-10 13:46:10|238.35|235.45|238.35|235.45|238.41|235.51|238.28|235.38|21
1652190380000|2022-05-10 13:46:20|238.34|235.44|238.21|235.31|238.37|235.47|238.17|235.27|31
1652190390000|2022-05-10 13:46:30|238.22|235.32|237.93|235.03|238.22|235.32|237.87|234.97|25
1652190400000|2022-05-10 13:46:40|237.92|235.02|237.7|234.8|237.92|235.02|237.7|234.8|17
1652190410000|2022-05-10 13:46:50|237.74|234.84|238.06|235.16|238.07|235.17|237.74|234.84|25
1652190420000|2022-05-10 13:47:00|238.07|235.17|238.09|235.19|238.11|235.21|238.03|235.13|17
1652190430000|2022-05-10 13:47:10|238.1|235.2|238.21|235.31|238.21|235.31|238.08|235.18|19
1652190440000|2022-05-10 13:47:20|238.2|235.3|238.51|235.61|238.51|235.61|238.19|235.29|28
1652190450000|2022-05-10 13:47:30|238.52|235.62|238.29|235.39|238.57|235.67|238.29|235.39|23
1652190460000|2022-05-10 13:47:40|238.31|235.41|237.99|235.09|238.35|235.45|237.99|235.09|22
1652190470000|2022-05-10 13:47:50|237.98|235.08|237.87|234.97|237.98|235.08|237.86|234.96|27
1652190480000|2022-05-10 13:48:00|237.88|234.98|237.82|234.92|237.88|234.98|237.73|234.83|24
1652190490000|2022-05-10 13:48:10|237.76|234.86|237.79|234.89|237.95|235.05|237.75|234.85|24
1652190500000|2022-05-10 13:48:20|237.8|234.9|237.77|234.87|237.84|234.94|237.76|234.86|19
1652190510000|2022-05-10 13:48:30|237.76|234.86|237.74|234.84|237.76|234.86|237.7|234.8|18
1652190520000|2022-05-10 13:48:40|237.75|234.85|238|235.1|238|235.1|237.75|234.85|25
1652190530000|2022-05-10 13:48:50|237.99|235.09|237.95|235.05|238.02|235.12|237.89|234.99|15
1652190540000|2022-05-10 13:49:00|237.97|235.07|238.11|235.21|238.11|235.21|237.93|235.03|21
1652190550000|2022-05-10 13:49:10|238.15|235.25|238.16|235.26|238.21|235.31|238.1|235.2|24
1652190560000|2022-05-10 13:49:20|238.14|235.24|238.09|235.19|238.16|235.26|238.07|235.17|22
1652190570000|2022-05-10 13:49:30|238.1|235.2|238.08|235.18|238.14|235.24|238.02|235.12|20
1652190580000|2022-05-10 13:49:40|238.12|235.22|237.97|235.07|238.12|235.22|237.86|234.96|24
1652190590000|2022-05-10 13:49:50|237.99|235.09|238.02|235.12|238.08|235.18|237.97|235.07|22
1652190600000|2022-05-10 13:50:00|238|235.1|238.15|235.25|238.15|235.25|237.97|235.07|22
1652190610000|2022-05-10 13:50:10|238.16|235.26|238.58|235.68|238.64|235.74|238.16|235.26|28
1652190620000|2022-05-10 13:50:20|238.63|235.73|238.67|235.77|238.67|235.77|238.59|235.69|18
1652190630000|2022-05-10 13:50:30|238.68|235.78|238.68|235.78|238.73|235.83|238.65|235.75|15
1652190640000|2022-05-10 13:50:40|238.67|235.77|238.6|235.7|238.71|235.81|238.52|235.62|22
1652190650000|2022-05-10 13:50:50|238.61|235.71|238.76|235.86|238.78|235.88|238.61|235.71|23
1652190660000|2022-05-10 13:51:00|238.75|235.85|238.79|235.89|238.9|236|238.75|235.85|19
1652190670000|2022-05-10 13:51:10|238.75|235.85|238.88|235.98|238.9|236|238.73|235.83|25
1652190680000|2022-05-10 13:51:20|238.85|235.95|239.06|236.16|239.06|236.16|238.85|235.95|26
1652190690000|2022-05-10 13:51:30|239.05|236.15|238.94|236.04|239.05|236.15|238.94|236.04|24
1652190700000|2022-05-10 13:51:40|238.93|236.03|239.13|236.23|239.13|236.23|238.86|235.96|23
1652190710000|2022-05-10 13:51:50|239.18|236.28|239.23|236.33|239.25|236.35|239.15|236.25|28
1652190720000|2022-05-10 13:52:00|239.3|236.4|239.4|236.5|239.47|236.57|239.25|236.35|29
1652190730000|2022-05-10 13:52:10|239.42|236.52|239.44|236.54|239.44|236.54|239.39|236.49|12
1652190740000|2022-05-10 13:52:20|239.45|236.55|239.43|236.53|239.57|236.67|239.43|236.53|16
1652190750000|2022-05-10 13:52:30|239.45|236.55|239.3|236.4|239.48|236.58|239.28|236.38|25
1652190760000|2022-05-10 13:52:40|239.29|236.39|239.24|236.34|239.29|236.39|239.21|236.31|17
1652190770000|2022-05-10 13:52:50|239.25|236.35|239.35|236.45|239.36|236.46|239.25|236.35|19
1652190780000|2022-05-10 13:53:00|239.36|236.46|239.49|236.59|239.55|236.65|239.35|236.45|19
1652190790000|2022-05-10 13:53:10|239.51|236.61|239.49|236.59|239.53|236.63|239.48|236.58|18
1652190800000|2022-05-10 13:53:20|239.5|236.6|239.52|236.62|239.53|236.63|239.48|236.58|14
1652190810000|2022-05-10 13:53:30|239.53|236.63|239.45|236.55|239.57|236.67|239.45|236.55|18
1652190820000|2022-05-10 13:53:40|239.46|236.56|239.48|236.58|239.5|236.6|239.44|236.54|17
1652190830000|2022-05-10 13:53:50|239.49|236.59|239.38|236.48|239.49|236.59|239.38|236.48|20
1652190840000|2022-05-10 13:54:00|239.4|236.5|239.23|236.33|239.42|236.52|239.23|236.33|21
1652190850000|2022-05-10 13:54:10|239.25|236.35|239.52|236.62|239.56|236.66|239.25|236.35|23
1652190860000|2022-05-10 13:54:20|239.51|236.61|239.4|236.5|239.53|236.63|239.35|236.45|22
1652190870000|2022-05-10 13:54:30|239.37|236.47|239.34|236.44|239.37|236.47|239.28|236.38|24
1652190880000|2022-05-10 13:54:40|239.32|236.42|239.29|236.39|239.32|236.42|239.24|236.34|20
1652190890000|2022-05-10 13:54:50|239.28|236.38|239.29|236.39|239.36|236.46|239.26|236.36|24
1652190900000|2022-05-10 13:55:00|239.3|236.4|239.49|236.59|239.51|236.61|239.23|236.33|25
1652190910000|2022-05-10 13:55:10|239.47|236.57|239.94|237.04|239.98|237.08|239.47|236.57|25
1652190920000|2022-05-10 13:55:20|239.96|237.06|240.16|237.26|240.21|237.31|239.95|237.05|26
1652190930000|2022-05-10 13:55:30|240.15|237.25|240.2|237.3|240.2|237.3|240.13|237.23|23
1652190940000|2022-05-10 13:55:40|240.21|237.31|240|237.1|240.21|237.31|239.97|237.07|24
1652190950000|2022-05-10 13:55:50|240.01|237.11|239.84|236.94|240.01|237.11|239.82|236.92|20
1652190960000|2022-05-10 13:56:00|239.85|236.95|239.68|236.78|239.87|236.97|239.68|236.78|21
1652190970000|2022-05-10 13:56:10|239.69|236.79|239.67|236.77|239.74|236.84|239.58|236.68|29
1652190980000|2022-05-10 13:56:20|239.66|236.76|239.14|236.24|239.66|236.76|239.12|236.22|33
1652190990000|2022-05-10 13:56:30|239.19|236.29|239.13|236.23|239.2|236.3|239.04|236.14|26
1652191000000|2022-05-10 13:56:40|239.1|236.2|239.38|236.48|239.38|236.48|239.1|236.2|27
1652191010000|2022-05-10 13:56:50|239.36|236.46|239.56|236.66|239.63|236.73|239.34|236.44|26
1652191020000|2022-05-10 13:57:00|239.54|236.64|239.62|236.72|239.63|236.73|239.47|236.57|26
1652191030000|2022-05-10 13:57:10|239.63|236.73|239.89|236.99|239.92|237.02|239.63|236.73|27
1652191040000|2022-05-10 13:57:20|239.9|237|239.82|236.92|239.9|237|239.76|236.86|24
1652191050000|2022-05-10 13:57:30|239.81|236.91|239.64|236.74|239.82|236.92|239.61|236.71|18
1652191060000|2022-05-10 13:57:40|239.65|236.75|239.38|236.48|239.65|236.75|239.38|236.48|16
1652191070000|2022-05-10 13:57:50|239.36|236.46|239.61|236.71|239.65|236.75|239.35|236.45|26
1652191080000|2022-05-10 13:58:00|239.62|236.72|239.67|236.77|239.76|236.86|239.62|236.72|22
1652191090000|2022-05-10 13:58:10|239.64|236.74|239.63|236.73|239.69|236.79|239.54|236.64|27
1652191100000|2022-05-10 13:58:20|239.65|236.75|239.52|236.62|239.66|236.76|239.52|236.62|27
1652191110000|2022-05-10 13:58:30|239.53|236.63|239.59|236.69|239.59|236.69|239.48|236.58|20
1652191120000|2022-05-10 13:58:40|239.62|236.72|239.8|236.9|239.83|236.93|239.59|236.69|26
1652191130000|2022-05-10 13:58:50|239.83|236.93|239.81|236.91|239.83|236.93|239.79|236.89|7
1652191140000|2022-05-10 13:59:00|239.8|236.9|239.82|236.92|239.83|236.93|239.8|236.9|12
1652191150000|2022-05-10 13:59:10|239.81|236.91|239.77|236.87|239.83|236.93|239.77|236.87|13
1652191160000|2022-05-10 13:59:20|239.78|236.88|239.8|236.9|239.8|236.9|239.73|236.83|17
1652191170000|2022-05-10 13:59:30|239.81|236.91|239.76|236.86|239.84|236.94|239.76|236.86|14
1652191180000|2022-05-10 13:59:40|239.75|236.85|239.61|236.71|239.79|236.89|239.61|236.71|23
1652191190000|2022-05-10 13:59:50|239.62|236.72|239.73|236.83|239.73|236.83|239.54|236.64|27
1652191200000|2022-05-10 14:00:00|239.74|236.84|239.54|236.64|239.78|236.88|239.5|236.6|30
1652191210000|2022-05-10 14:00:10|239.55|236.65|239.72|236.82|239.74|236.84|239.55|236.65|26
1652191220000|2022-05-10 14:00:20|239.73|236.83|239.71|236.81|239.78|236.88|239.71|236.81|15
1652191230000|2022-05-10 14:00:30|239.7|236.8|239.55|236.65|239.7|236.8|239.55|236.65|25
1652191240000|2022-05-10 14:00:40|239.54|236.64|239.26|236.36|239.54|236.64|239.26|236.36|18
1652191250000|2022-05-10 14:00:50|239.23|236.33|238.91|236.01|239.23|236.33|238.91|236.01|27
1652191260000|2022-05-10 14:01:00|238.92|236.02|238.95|236.05|238.95|236.05|238.82|235.92|30
1652191270000|2022-05-10 14:01:10|238.94|236.04|239.19|236.29|239.22|236.32|238.94|236.04|28
1652191280000|2022-05-10 14:01:20|239.2|236.3|239.43|236.53|239.43|236.53|239.19|236.29|22
1652191290000|2022-05-10 14:01:30|239.44|236.54|239.3|236.4|239.44|236.54|239.23|236.33|23
1652191300000|2022-05-10 14:01:40|239.31|236.41|239.12|236.22|239.31|236.41|239.11|236.21|26
1652191310000|2022-05-10 14:01:50|239.11|236.21|238.98|236.08|239.11|236.21|238.98|236.08|18
1652191320000|2022-05-10 14:02:00|238.97|236.07|238.68|235.78|238.97|236.07|238.67|235.77|22
1652191330000|2022-05-10 14:02:10|238.69|235.79|238.78|235.88|238.78|235.88|238.63|235.73|18
1652191340000|2022-05-10 14:02:20|238.79|235.89|238.85|235.95|238.87|235.97|238.77|235.87|26
1652191350000|2022-05-10 14:02:30|238.88|235.98|239.03|236.13|239.06|236.16|238.85|235.95|28
1652191360000|2022-05-10 14:02:40|239.06|236.16|239.07|236.17|239.1|236.2|239.03|236.13|22
1652191370000|2022-05-10 14:02:50|239.06|236.16|239.2|236.3|239.24|236.34|239.06|236.16|23
1652191380000|2022-05-10 14:03:00|239.21|236.31|239.52|236.62|239.52|236.62|239.21|236.31|25
1652191390000|2022-05-10 14:03:10|239.51|236.61|239.61|236.71|239.61|236.71|239.48|236.58|17
1652191400000|2022-05-10 14:03:20|239.6|236.7|239.74|236.84|239.74|236.84|239.59|236.69|21
1652191410000|2022-05-10 14:03:30|239.75|236.85|240|237.1|240.06|237.16|239.75|236.85|24
1652191420000|2022-05-10 14:03:40|239.98|237.08|239.87|236.97|240.03|237.13|239.83|236.93|31
1652191430000|2022-05-10 14:03:50|239.91|237.01|240|237.1|240.01|237.11|239.91|237.01|15
1652191440000|2022-05-10 14:04:00|239.99|237.09|240.04|237.14|240.04|237.14|239.98|237.08|21
1652191450000|2022-05-10 14:04:10|240.02|237.12|240.27|237.37|240.27|237.37|240.01|237.11|25
1652191460000|2022-05-10 14:04:20|240.28|237.38|240.23|237.33|240.52|237.62|240.23|237.33|33
1652191470000|2022-05-10 14:04:30|240.27|237.37|240.25|237.35|240.27|237.37|240.13|237.23|31
1652191480000|2022-05-10 14:04:40|240.26|237.36|240.1|237.2|240.26|237.36|240.08|237.18|24
1652191490000|2022-05-10 14:04:50|240.09|237.19|240.1|237.2|240.13|237.23|240.05|237.15|23
1652191500000|2022-05-10 14:05:00|240.13|237.23|240.23|237.33|240.24|237.34|240.09|237.19|31
1652191510000|2022-05-10 14:05:10|240.24|237.34|240.33|237.43|240.39|237.49|240.24|237.34|23
1652191520000|2022-05-10 14:05:20|240.32|237.42|240.16|237.26|240.32|237.42|240.01|237.11|28
1652191530000|2022-05-10 14:05:30|240.15|237.25|240.08|237.18|240.21|237.31|240.08|237.18|14
1652191540000|2022-05-10 14:05:40|240.07|237.17|240.07|237.17|240.08|237.18|240.03|237.13|15
1652191550000|2022-05-10 14:05:50|240.06|237.16|240.06|237.16|240.13|237.23|240.05|237.15|20
1652191560000|2022-05-10 14:06:00|240.05|237.15|240.27|237.37|240.29|237.39|240.04|237.14|23
1652191570000|2022-05-10 14:06:10|240.25|237.35|240.64|237.74|240.69|237.79|240.25|237.35|32
1652191580000|2022-05-10 14:06:20|240.68|237.78|240.88|237.98|240.96|238.06|240.67|237.77|33
1652191590000|2022-05-10 14:06:30|240.89|237.99|240.87|237.97|240.91|238.01|240.81|237.91|31
1652191600000|2022-05-10 14:06:40|240.88|237.98|241.09|238.19|241.09|238.19|240.88|237.98|18
1652191610000|2022-05-10 14:06:50|241.1|238.2|241.18|238.28|241.38|238.48|241.1|238.2|25
1652191620000|2022-05-10 14:07:00|241.15|238.25|241.27|238.37|241.27|238.37|241.11|238.21|28
1652191630000|2022-05-10 14:07:10|241.25|238.35|241.39|238.49|241.4|238.5|241.21|238.31|25
1652191640000|2022-05-10 14:07:20|241.38|238.48|241.14|238.24|241.44|238.54|241.14|238.24|32
1652191650000|2022-05-10 14:07:30|241.12|238.22|241.13|238.23|241.13|238.23|241|238.1|25
1652191660000|2022-05-10 14:07:40|241.19|238.29|241.17|238.27|241.24|238.34|241.13|238.23|22
1652191670000|2022-05-10 14:07:50|241.14|238.24|241.17|238.27|241.21|238.31|241.13|238.23|16
1652191680000|2022-05-10 14:08:00|241.18|238.28|241.16|238.26|241.29|238.39|241.13|238.23|32
1652191690000|2022-05-10 14:08:10|241.17|238.27|241.18|238.28|241.19|238.29|241.15|238.25|21
1652191700000|2022-05-10 14:08:20|241.17|238.27|241|238.1|241.17|238.27|241|238.1|28
1652191710000|2022-05-10 14:08:30|240.98|238.08|240.94|238.04|241|238.1|240.85|237.95|24
1652191720000|2022-05-10 14:08:40|240.93|238.03|240.88|237.98|240.96|238.06|240.83|237.93|20
1652191730000|2022-05-10 14:08:50|240.89|237.99|241.02|238.12|241.09|238.19|240.88|237.98|28
1652191740000|2022-05-10 14:09:00|241.01|238.11|240.77|237.87|241.01|238.11|240.76|237.86|28
1652191750000|2022-05-10 14:09:10|240.76|237.86|240.6|237.7|240.77|237.87|240.6|237.7|20
1652191760000|2022-05-10 14:09:20|240.59|237.69|240.19|237.29|240.6|237.7|240.17|237.27|27
1652191770000|2022-05-10 14:09:30|240.15|237.25|240.2|237.3|240.21|237.31|240.15|237.25|9
1652191780000|2022-05-10 14:09:40|240.18|237.28|240.15|237.25|240.2|237.3|240.09|237.19|18
1652191790000|2022-05-10 14:09:50|240.11|237.21|240.13|237.23|240.16|237.26|240.11|237.21|11
1652191800000|2022-05-10 14:10:00|240.14|237.24|240.11|237.21|240.2|237.3|240.01|237.11|18
1652191810000|2022-05-10 14:10:10|240.09|237.19|240.24|237.34|240.25|237.35|240.01|237.11|28
1652191820000|2022-05-10 14:10:20|240.27|237.37|240.29|237.39|240.58|237.68|240.25|237.35|33
1652191830000|2022-05-10 14:10:30|240.27|237.37|240.11|237.21|240.3|237.4|240.06|237.16|25
1652191840000|2022-05-10 14:10:40|240.12|237.22|239.91|237.01|240.18|237.28|239.9|237|25
1652191850000|2022-05-10 14:10:50|239.93|237.03|239.65|236.75|239.94|237.04|239.63|236.73|31
1652191860000|2022-05-10 14:11:00|239.64|236.74|239.27|236.37|239.64|236.74|239.27|236.37|26
1652191870000|2022-05-10 14:11:10|239.26|236.36|239.35|236.45|239.41|236.51|239.26|236.36|23
1652191880000|2022-05-10 14:11:20|239.37|236.47|239.52|236.62|239.57|236.67|239.37|236.47|17
1652191890000|2022-05-10 14:11:30|239.53|236.63|239.4|236.5|239.54|236.64|239.39|236.49|14
1652191900000|2022-05-10 14:11:40|239.39|236.49|239.42|236.52|239.46|236.56|239.34|236.44|25
1652191910000|2022-05-10 14:11:50|239.43|236.53|239.37|236.47|239.46|236.56|239.37|236.47|30
1652191920000|2022-05-10 14:12:00|239.3|236.4|239.12|236.22|239.3|236.4|239.07|236.17|23
1652191930000|2022-05-10 14:12:10|239.15|236.25|239.32|236.42|239.4|236.5|239.15|236.25|32
1652191940000|2022-05-10 14:12:20|239.33|236.43|239.27|236.37|239.33|236.43|239.08|236.18|33
1652191950000|2022-05-10 14:12:30|239.3|236.4|239.19|236.29|239.38|236.48|239.13|236.23|27
1652191960000|2022-05-10 14:12:40|239.21|236.31|238.5|235.6|239.21|236.31|238.5|235.6|36
1652191970000|2022-05-10 14:12:50|238.55|235.65|238.6|235.7|238.64|235.74|238.55|235.65|27
1652191980000|2022-05-10 14:13:00|238.59|235.69|238.29|235.39|238.59|235.69|238.29|235.39|20
1652191990000|2022-05-10 14:13:10|238.27|235.37|238.12|235.22|238.28|235.38|238.12|235.22|21
1652192000000|2022-05-10 14:13:20|238.11|235.21|237.82|234.92|238.23|235.33|237.82|234.92|28
1652192010000|2022-05-10 14:13:30|237.81|234.91|238.06|235.16|238.29|235.39|237.8|234.9|23
1652192020000|2022-05-10 14:13:40|238.07|235.17|238.23|235.33|238.23|235.33|238.02|235.12|16
1652192030000|2022-05-10 14:13:50|238.28|235.38|238.19|235.29|238.32|235.42|238.18|235.28|21
1652192040000|2022-05-10 14:14:00|238.18|235.28|238.49|235.59|238.5|235.6|238.18|235.28|26
1652192050000|2022-05-10 14:14:10|238.44|235.54|238.55|235.65|238.59|235.69|238.36|235.46|29
1652192060000|2022-05-10 14:14:20|238.54|235.64|238.55|235.65|238.66|235.76|238.39|235.49|31
1652192070000|2022-05-10 14:14:30|238.56|235.66|238.58|235.68|238.62|235.72|238.51|235.61|21
1652192080000|2022-05-10 14:14:40|238.57|235.67|238.55|235.65|238.62|235.72|238.54|235.64|22
1652192090000|2022-05-10 14:14:50|238.57|235.67|238.5|235.6|238.57|235.67|238.49|235.59|24
1652192100000|2022-05-10 14:15:00|238.49|235.59|238.61|235.71|238.62|235.72|238.47|235.57|30
1652192110000|2022-05-10 14:15:10|238.62|235.72|238.71|235.81|238.71|235.81|238.59|235.69|25
1652192120000|2022-05-10 14:15:20|238.74|235.84|238.9|236|238.93|236.03|238.74|235.84|21
1652192130000|2022-05-10 14:15:30|238.89|235.99|239.13|236.23|239.19|236.29|238.88|235.98|29
1652192140000|2022-05-10 14:15:40|239.12|236.22|238.99|236.09|239.2|236.3|238.99|236.09|26
1652192150000|2022-05-10 14:15:50|239|236.1|239.17|236.27|239.19|236.29|238.99|236.09|21
1652192160000|2022-05-10 14:16:00|239.19|236.29|239.05|236.15|239.22|236.32|239|236.1|32
1652192170000|2022-05-10 14:16:10|239.02|236.12|239.14|236.24|239.17|236.27|239.02|236.12|30
1652192180000|2022-05-10 14:16:20|239.12|236.22|238.79|235.89|239.14|236.24|238.79|235.89|30
1652192190000|2022-05-10 14:16:30|238.8|235.9|238.92|236.02|238.92|236.02|238.8|235.9|23
1652192200000|2022-05-10 14:16:40|238.96|236.06|238.8|235.9|238.97|236.07|238.73|235.83|23
1652192210000|2022-05-10 14:16:50|238.79|235.89|238.92|236.02|238.95|236.05|238.75|235.85|24
1652192220000|2022-05-10 14:17:00|238.91|236.01|238.72|235.82|238.91|236.01|238.7|235.8|21
1652192230000|2022-05-10 14:17:10|238.71|235.81|238.4|235.5|238.71|235.81|238.37|235.47|29
1652192240000|2022-05-10 14:17:20|238.43|235.53|238.47|235.57|238.66|235.76|238.37|235.47|31
1652192250000|2022-05-10 14:17:30|238.48|235.58|238.26|235.36|238.48|235.58|238.25|235.35|23
1652192260000|2022-05-10 14:17:40|238.27|235.37|238.41|235.51|238.43|235.53|238.24|235.34|25
1652192270000|2022-05-10 14:17:50|238.4|235.5|238.58|235.68|238.67|235.77|238.4|235.5|29
1652192280000|2022-05-10 14:18:00|238.62|235.72|238.42|235.52|238.72|235.82|238.42|235.52|31
1652192290000|2022-05-10 14:18:10|238.45|235.55|238.49|235.59|238.51|235.61|238.4|235.5|28
1652192300000|2022-05-10 14:18:20|238.47|235.57|238.49|235.59|238.5|235.6|238.43|235.53|21
1652192310000|2022-05-10 14:18:30|238.43|235.53|238.35|235.45|238.49|235.59|238.35|235.45|25
1652192320000|2022-05-10 14:18:40|238.39|235.49|238.4|235.5|238.4|235.5|238.34|235.44|22
1652192330000|2022-05-10 14:18:50|238.41|235.51|238.43|235.53|238.57|235.67|238.39|235.49|27
1652192340000|2022-05-10 14:19:00|238.36|235.46|238.26|235.36|238.36|235.46|238.25|235.35|21
1652192350000|2022-05-10 14:19:10|238.3|235.4|237.98|235.08|238.3|235.4|237.97|235.07|25
1652192360000|2022-05-10 14:19:20|238.01|235.11|238.2|235.3|238.24|235.34|237.99|235.09|29
1652192370000|2022-05-10 14:19:30|238.21|235.31|238.22|235.32|238.25|235.35|238.16|235.26|17
1652192380000|2022-05-10 14:19:40|238.21|235.31|238.28|235.38|238.31|235.41|238.21|235.31|16
1652192390000|2022-05-10 14:19:50|238.31|235.41|238.54|235.64|238.54|235.64|238.28|235.38|24
1652192400000|2022-05-10 14:20:00|238.53|235.63|238.65|235.75|238.65|235.75|238.53|235.63|21
1652192410000|2022-05-10 14:20:10|238.66|235.76|238.76|235.86|238.87|235.97|238.65|235.75|22
1652192420000|2022-05-10 14:20:20|238.74|235.84|238.4|235.5|238.74|235.84|238.4|235.5|17
1652192430000|2022-05-10 14:20:30|238.43|235.53|238.36|235.46|238.5|235.6|238.36|235.46|22
1652192440000|2022-05-10 14:20:40|238.35|235.45|238.35|235.45|238.36|235.46|238.3|235.4|23
1652192450000|2022-05-10 14:20:50|238.36|235.46|238.56|235.66|238.58|235.68|238.3|235.4|18
1652192460000|2022-05-10 14:21:00|238.58|235.68|238.78|235.88|238.78|235.88|238.58|235.68|32
1652192470000|2022-05-10 14:21:10|238.8|235.9|238.7|235.8|238.82|235.92|238.7|235.8|23
1652192480000|2022-05-10 14:21:20|238.64|235.74|238.74|235.84|238.76|235.86|238.64|235.74|14
1652192490000|2022-05-10 14:21:30|238.72|235.82|238.55|235.65|238.72|235.82|238.53|235.63|30
1652192500000|2022-05-10 14:21:40|238.54|235.64|238.41|235.51|238.54|235.64|238.39|235.49|23
1652192510000|2022-05-10 14:21:50|238.43|235.53|238.38|235.48|238.47|235.57|238.32|235.42|25
1652192520000|2022-05-10 14:22:00|238.41|235.51|238.08|235.18|238.44|235.54|238.08|235.18|23
1652192530000|2022-05-10 14:22:10|238.09|235.19|237.97|235.07|238.09|235.19|237.94|235.04|22
1652192540000|2022-05-10 14:22:20|237.96|235.06|237.64|234.74|237.96|235.06|237.56|234.66|25
1652192550000|2022-05-10 14:22:30|237.63|234.73|237.86|234.96|237.89|234.99|237.57|234.67|21
1652192560000|2022-05-10 14:22:40|237.87|234.97|237.86|234.96|237.96|235.06|237.81|234.91|22
1652192570000|2022-05-10 14:22:50|237.89|234.99|237.75|234.85|237.89|234.99|237.74|234.84|23
1652192580000|2022-05-10 14:23:00|237.77|234.87|237.57|234.67|237.77|234.87|237.5|234.6|29
1652192590000|2022-05-10 14:23:10|237.56|234.66|237.57|234.67|237.58|234.68|237.45|234.55|28
1652192600000|2022-05-10 14:23:20|237.58|234.68|237.38|234.48|237.59|234.69|237.38|234.48|16
1652192610000|2022-05-10 14:23:30|237.37|234.47|237.44|234.54|237.46|234.56|237.37|234.47|22
1652192620000|2022-05-10 14:23:40|237.43|234.53|237.39|234.49|237.43|234.53|237.38|234.48|9
1652192630000|2022-05-10 14:23:50|237.4|234.5|237.53|234.63|237.56|234.66|237.38|234.48|18
1652192640000|2022-05-10 14:24:00|237.52|234.62|237.67|234.77|237.67|234.77|237.5|234.6|17
1652192650000|2022-05-10 14:24:10|237.66|234.76|237.55|234.65|237.69|234.79|237.53|234.63|31
1652192660000|2022-05-10 14:24:20|237.54|234.64|237.38|234.48|237.54|234.64|237.36|234.46|28
1652192670000|2022-05-10 14:24:30|237.37|234.47|237.46|234.56|237.46|234.56|237.32|234.42|18
1652192680000|2022-05-10 14:24:40|237.47|234.57|237.59|234.69|237.66|234.76|237.47|234.57|21
1652192690000|2022-05-10 14:24:50|237.58|234.68|237.69|234.79|237.69|234.79|237.51|234.61|21
1652192700000|2022-05-10 14:25:00|237.66|234.76|237.56|234.66|237.66|234.76|237.5|234.6|27
1652192710000|2022-05-10 14:25:10|237.53|234.63|237.43|234.53|237.54|234.64|237.39|234.49|27
1652192720000|2022-05-10 14:25:20|237.44|234.54|237.51|234.61|237.59|234.69|237.44|234.54|27
1652192730000|2022-05-10 14:25:30|237.5|234.6|237.29|234.39|237.52|234.62|237.29|234.39|25
1652192740000|2022-05-10 14:25:40|237.25|234.35|237.25|234.35|237.31|234.41|237.24|234.34|12
1652192750000|2022-05-10 14:25:50|237.26|234.36|237.45|234.55|237.46|234.56|237.25|234.35|24
1652192760000|2022-05-10 14:26:00|237.48|234.58|237.51|234.61|237.55|234.65|237.48|234.58|18
1652192770000|2022-05-10 14:26:10|237.52|234.62|237.35|234.45|237.52|234.62|237.26|234.36|30
1652192780000|2022-05-10 14:26:20|237.34|234.44|237.21|234.31|237.34|234.44|237.19|234.29|23
1652192790000|2022-05-10 14:26:30|237.22|234.32|236.98|234.08|237.24|234.34|236.97|234.07|28
1652192800000|2022-05-10 14:26:40|236.99|234.09|236.66|233.76|236.99|234.09|236.65|233.75|29
1652192810000|2022-05-10 14:26:50|236.65|233.75|236.52|233.62|236.66|233.76|236.48|233.58|25
1652192820000|2022-05-10 14:27:00|236.51|233.61|236.52|233.62|236.57|233.67|236.5|233.6|23
1652192830000|2022-05-10 14:27:10|236.51|233.61|236.49|233.59|236.51|233.61|236.27|233.37|34
1652192840000|2022-05-10 14:27:20|236.52|233.62|236.63|233.73|236.64|233.74|236.47|233.57|30
1652192850000|2022-05-10 14:27:30|236.62|233.72|236.52|233.62|236.62|233.72|236.51|233.61|24
1652192860000|2022-05-10 14:27:40|236.44|233.54|236.54|233.64|236.54|233.64|236.43|233.53|22
1652192870000|2022-05-10 14:27:50|236.52|233.62|236.41|233.51|236.54|233.64|236.41|233.51|21
1652192880000|2022-05-10 14:28:00|236.44|233.54|236.17|233.27|236.44|233.54|236.16|233.26|27
1652192890000|2022-05-10 14:28:10|236.16|233.26|236.24|233.34|236.25|233.35|236.16|233.26|9
1652192900000|2022-05-10 14:28:20|236.26|233.36|236.38|233.48|236.39|233.49|236.26|233.36|15
1652192910000|2022-05-10 14:28:30|236.42|233.52|236.36|233.46|236.55|233.65|236.35|233.45|28
1652192920000|2022-05-10 14:28:40|236.35|233.45|236.29|233.39|236.37|233.47|236.28|233.38|17
1652192930000|2022-05-10 14:28:50|236.34|233.44|236.38|233.48|236.4|233.5|236.32|233.42|19
1652192940000|2022-05-10 14:29:00|236.41|233.51|236.65|233.75|236.67|233.77|236.38|233.48|25
1652192950000|2022-05-10 14:29:10|236.68|233.78|236.83|233.93|236.83|233.93|236.67|233.77|18
1652192960000|2022-05-10 14:29:20|236.84|233.94|236.93|234.03|236.95|234.05|236.8|233.9|15
1652192970000|2022-05-10 14:29:30|236.94|234.04|237.12|234.22|237.22|234.32|236.94|234.04|23
1652192980000|2022-05-10 14:29:40|237.16|234.26|237.1|234.2|237.17|234.27|237.05|234.15|29
1652192990000|2022-05-10 14:29:50|237.09|234.19|237.06|234.16|237.09|234.19|237.04|234.14|14
1652193000000|2022-05-10 14:30:00|237.08|234.18|237.06|234.16|237.09|234.19|236.96|234.06|24
1652193010000|2022-05-10 14:30:10|237.07|234.17|237.06|234.16|237.07|234.17|237.01|234.11|18
1652193020000|2022-05-10 14:30:20|237.08|234.18|237.11|234.21|237.18|234.28|237.08|234.18|17
1652193030000|2022-05-10 14:30:30|237.1|234.2|237.16|234.26|237.16|234.26|237.09|234.19|13
1652193040000|2022-05-10 14:30:40|237.15|234.25|237.23|234.33|237.23|234.33|237.08|234.18|25
1652193050000|2022-05-10 14:30:50|237.22|234.32|237.4|234.5|237.4|234.5|237.21|234.31|21
1652193060000|2022-05-10 14:31:00|237.39|234.49|237.41|234.51|237.42|234.52|237.36|234.46|15
1652193070000|2022-05-10 14:31:10|237.4|234.5|237.35|234.45|237.41|234.51|237.25|234.35|18
1652193080000|2022-05-10 14:31:20|237.37|234.47|237.55|234.65|237.61|234.71|237.37|234.47|20
1652193090000|2022-05-10 14:31:30|237.51|234.61|237.4|234.5|237.57|234.67|237.37|234.47|24
1652193100000|2022-05-10 14:31:40|237.39|234.49|237.51|234.61|237.56|234.66|237.36|234.46|27
1652193110000|2022-05-10 14:31:50|237.54|234.64|237.49|234.59|237.6|234.7|237.49|234.59|14
1652193120000|2022-05-10 14:32:00|237.48|234.58|237.25|234.35|237.48|234.58|237.25|234.35|24
1652193130000|2022-05-10 14:32:10|237.24|234.34|236.94|234.04|237.25|234.35|236.9|234|31
1652193140000|2022-05-10 14:32:20|236.91|234.01|236.78|233.88|236.97|234.07|236.78|233.88|30
1652193150000|2022-05-10 14:32:30|236.74|233.84|236.66|233.76|236.75|233.85|236.64|233.74|24
1652193160000|2022-05-10 14:32:40|236.67|233.77|236.84|233.94|236.96|234.06|236.67|233.77|31
1652193170000|2022-05-10 14:32:50|236.83|233.93|236.93|234.03|236.94|234.04|236.83|233.93|22
1652193180000|2022-05-10 14:33:00|236.94|234.04|237.03|234.13|237.05|234.15|236.91|234.01|30
1652193190000|2022-05-10 14:33:10|237.02|234.12|236.93|234.03|237.04|234.14|236.92|234.02|23
1652193200000|2022-05-10 14:33:20|236.92|234.02|236.91|234.01|236.95|234.05|236.9|234|19
1652193210000|2022-05-10 14:33:30|236.92|234.02|236.81|233.91|236.92|234.02|236.81|233.91|14
1652193220000|2022-05-10 14:33:40|236.8|233.9|236.49|233.59|236.8|233.9|236.48|233.58|26
1652193230000|2022-05-10 14:33:50|236.5|233.6|236.24|233.34|236.5|233.6|236.24|233.34|22
1652193240000|2022-05-10 14:34:00|236.23|233.33|236.05|233.15|236.24|233.34|236.05|233.15|21
1652193250000|2022-05-10 14:34:10|236.04|233.14|235.65|232.75|236.04|233.14|235.65|232.75|25
1652193260000|2022-05-10 14:34:20|235.64|232.74|235.39|232.49|235.76|232.86|235.39|232.49|26
1652193270000|2022-05-10 14:34:30|235.32|232.42|235.87|232.97|235.88|232.98|235.32|232.42|25
1652193280000|2022-05-10 14:34:40|235.9|233|235.84|232.94|236.02|233.12|235.84|232.94|22
1652193290000|2022-05-10 14:34:50|235.85|232.95|235.84|232.94|235.86|232.96|235.79|232.89|17
1652193300000|2022-05-10 14:35:00|235.85|232.95|235.9|233|236.1|233.2|235.85|232.95|31
1652193310000|2022-05-10 14:35:10|235.89|232.99|235.81|232.91|235.92|233.02|235.78|232.88|19
1652193320000|2022-05-10 14:35:20|235.83|232.93|235.72|232.82|235.85|232.95|235.7|232.8|23
1652193330000|2022-05-10 14:35:30|235.7|232.8|235.68|232.78|235.71|232.81|235.68|232.78|9
1652193340000|2022-05-10 14:35:40|235.71|232.81|235.66|232.76|235.79|232.89|235.66|232.76|19
1652193350000|2022-05-10 14:35:50|235.65|232.75|235.47|232.57|235.65|232.75|235.45|232.55|18
1652193360000|2022-05-10 14:36:00|235.48|232.58|235.77|232.87|235.8|232.9|235.48|232.58|28
1652193370000|2022-05-10 14:36:10|235.78|232.88|235.76|232.86|235.8|232.9|235.69|232.79|19
1652193380000|2022-05-10 14:36:20|235.78|232.88|235.83|232.93|235.89|232.99|235.74|232.84|25
1652193390000|2022-05-10 14:36:30|235.82|232.92|235.81|232.91|235.82|232.92|235.77|232.87|17
1652193400000|2022-05-10 14:36:40|235.82|232.92|235.8|232.9|235.83|232.93|235.77|232.87|18
1652193410000|2022-05-10 14:36:50|235.79|232.89|235.63|232.73|235.8|232.9|235.61|232.71|28
1652193420000|2022-05-10 14:37:00|235.62|232.72|235.74|232.84|235.75|232.85|235.59|232.69|29
1652193430000|2022-05-10 14:37:10|235.73|232.83|235.73|232.83|235.81|232.91|235.7|232.8|20
1652193440000|2022-05-10 14:37:20|235.74|232.84|235.37|232.47|235.75|232.85|235.37|232.47|25
1652193450000|2022-05-10 14:37:30|235.38|232.48|235.6|232.7|235.63|232.73|235.37|232.47|23
1652193460000|2022-05-10 14:37:40|235.59|232.69|235.33|232.43|235.6|232.7|235.29|232.39|28
1652193470000|2022-05-10 14:37:50|235.34|232.44|235.22|232.32|235.34|232.44|235.22|232.32|20
1652193480000|2022-05-10 14:38:00|235.2|232.3|235.17|232.27|235.2|232.3|235.06|232.16|9
1652193490000|2022-05-10 14:38:10|235.15|232.25|234.83|231.93|235.15|232.25|234.83|231.93|25
1652193500000|2022-05-10 14:38:20|234.84|231.94|234.76|231.86|234.84|231.94|234.73|231.83|21
1652193510000|2022-05-10 14:38:30|234.77|231.87|234.42|231.52|234.78|231.88|234.37|231.47|29
1652193520000|2022-05-10 14:38:40|234.43|231.53|234.68|231.78|234.68|231.78|234.43|231.53|29
1652193530000|2022-05-10 14:38:50|234.7|231.8|234.18|231.28|234.7|231.8|234.12|231.22|27
1652193540000|2022-05-10 14:39:00|234.16|231.26|233.7|230.8|234.25|231.35|233.7|230.8|22
1652193550000|2022-05-10 14:39:10|233.66|230.76|233.74|230.84|233.74|230.84|233.56|230.66|24
1652193560000|2022-05-10 14:39:20|233.75|230.85|234.13|231.23|234.14|231.24|233.75|230.85|26
1652193570000|2022-05-10 14:39:30|234.12|231.22|234.12|231.22|234.18|231.28|233.98|231.08|25
1652193580000|2022-05-10 14:39:40|234.15|231.25|234.37|231.47|234.38|231.48|234.15|231.25|16
1652193590000|2022-05-10 14:39:50|234.4|231.5|234.19|231.29|234.46|231.56|234.19|231.29|26
1652193600000|2022-05-10 14:40:00|234.22|231.32|234.13|231.23|234.34|231.44|233.99|231.09|27
1652193610000|2022-05-10 14:40:10|234.12|231.22|234.18|231.28|234.27|231.37|234.12|231.22|27
1652193620000|2022-05-10 14:40:20|234.25|231.35|234.18|231.28|234.25|231.35|234.04|231.14|29
1652193630000|2022-05-10 14:40:30|234.26|231.36|234.13|231.23|234.34|231.44|234.12|231.22|33
1652193640000|2022-05-10 14:40:40|234.16|231.26|234.19|231.29|234.25|231.35|234.06|231.16|32
1652193650000|2022-05-10 14:40:50|234.23|231.33|234.02|231.12|234.23|231.33|234.02|231.12|22
1652193660000|2022-05-10 14:41:00|234.03|231.13|234.17|231.27|234.24|231.34|234.03|231.13|19
1652193670000|2022-05-10 14:41:10|234.16|231.26|234.05|231.15|234.2|231.3|234.05|231.15|27
1652193680000|2022-05-10 14:41:20|234.07|231.17|233.91|231.01|234.18|231.28|233.91|231.01|17
1652193690000|2022-05-10 14:41:30|233.97|231.07|233.87|230.97|234.02|231.12|233.82|230.92|27
1652193700000|2022-05-10 14:41:40|233.88|230.98|233.99|231.09|234.01|231.11|233.86|230.96|27
1652193710000|2022-05-10 14:41:50|233.97|231.07|233.87|230.97|234|231.1|233.82|230.92|22
1652193720000|2022-05-10 14:42:00|233.88|230.98|233.83|230.93|233.91|231.01|233.71|230.81|26
1652193730000|2022-05-10 14:42:10|233.84|230.94|233.8|230.9|233.87|230.97|233.77|230.87|29
1652193740000|2022-05-10 14:42:20|233.79|230.89|233.68|230.78|233.81|230.91|233.68|230.78|18
1652193750000|2022-05-10 14:42:30|233.69|230.79|233.68|230.78|233.83|230.93|233.66|230.76|31
1652193760000|2022-05-10 14:42:40|233.61|230.71|233.42|230.52|233.66|230.76|233.42|230.52|30
1652193770000|2022-05-10 14:42:50|233.36|230.46|233.42|230.52|233.52|230.62|233.31|230.41|30
1652193780000|2022-05-10 14:43:00|233.46|230.56|233.55|230.65|233.61|230.71|233.39|230.49|24
1652193790000|2022-05-10 14:43:10|233.56|230.66|233.29|230.39|233.57|230.67|233.29|230.39|20
1652193800000|2022-05-10 14:43:20|233.28|230.38|233|230.1|233.37|230.47|233|230.1|26
1652193810000|2022-05-10 14:43:30|232.95|230.05|233.08|230.18|233.08|230.18|232.9|230|28
1652193820000|2022-05-10 14:43:40|233.07|230.17|233.48|230.58|233.48|230.58|233.04|230.14|33
1652193830000|2022-05-10 14:43:50|233.47|230.57|233.63|230.73|233.63|230.73|233.44|230.54|23
1652193840000|2022-05-10 14:44:00|233.64|230.74|233.67|230.77|233.67|230.77|233.53|230.63|25
1652193850000|2022-05-10 14:44:10|233.66|230.76|233.85|230.95|233.9|231|233.66|230.76|26
1652193860000|2022-05-10 14:44:20|233.88|230.98|233.68|230.78|233.89|230.99|233.67|230.77|19
1652193870000|2022-05-10 14:44:30|233.69|230.79|233.59|230.69|233.69|230.79|233.59|230.69|20
1652193880000|2022-05-10 14:44:40|233.6|230.7|233.7|230.8|233.81|230.91|233.6|230.7|18
1652193890000|2022-05-10 14:44:50|233.69|230.79|233.71|230.81|233.71|230.81|233.6|230.7|24
1652193900000|2022-05-10 14:45:00|233.66|230.76|233.75|230.85|233.75|230.85|233.64|230.74|27
1652193910000|2022-05-10 14:45:10|233.79|230.89|233.87|230.97|233.87|230.97|233.75|230.85|25
1652193920000|2022-05-10 14:45:20|233.86|230.96|233.86|230.96|233.88|230.98|233.84|230.94|23
1652193930000|2022-05-10 14:45:30|233.84|230.94|233.56|230.66|233.86|230.96|233.54|230.64|24
1652193940000|2022-05-10 14:45:40|233.55|230.65|233.53|230.63|233.59|230.69|233.52|230.62|14
1652193950000|2022-05-10 14:45:50|233.52|230.62|233.3|230.4|233.53|230.63|233.3|230.4|13
1652193960000|2022-05-10 14:46:00|233.32|230.42|233.11|230.21|233.35|230.45|233.1|230.2|16
1652193970000|2022-05-10 14:46:10|233.03|230.13|232.81|229.91|233.03|230.13|232.78|229.88|23
1652193980000|2022-05-10 14:46:20|232.82|229.92|232.98|230.08|232.98|230.08|232.76|229.86|28
1652193990000|2022-05-10 14:46:30|233.03|230.13|233.1|230.2|233.21|230.31|233.03|230.13|22
1652194000000|2022-05-10 14:46:40|233.11|230.21|232.94|230.04|233.12|230.22|232.94|230.04|20
1652194010000|2022-05-10 14:46:50|232.93|230.03|233.02|230.12|233.03|230.13|232.87|229.97|28
1652194020000|2022-05-10 14:47:00|233.03|230.13|233.24|230.34|233.34|230.44|233.03|230.13|20
1652194030000|2022-05-10 14:47:10|233.27|230.37|233|230.1|233.27|230.37|232.9|230|29
1652194040000|2022-05-10 14:47:20|232.97|230.07|232.65|229.75|232.98|230.08|232.65|229.75|24
1652194050000|2022-05-10 14:47:30|232.64|229.74|232.62|229.72|232.65|229.75|232.62|229.72|13
1652194060000|2022-05-10 14:47:40|232.6|229.7|232.57|229.67|232.64|229.74|232.57|229.67|15
1652194070000|2022-05-10 14:47:50|232.58|229.68|232.24|229.34|232.58|229.68|232.16|229.26|31
1652194080000|2022-05-10 14:48:00|232.22|229.32|232.25|229.35|232.26|229.36|232.08|229.18|35
1652194090000|2022-05-10 14:48:10|232.27|229.37|231.82|228.92|232.27|229.37|231.82|228.92|31
1652194100000|2022-05-10 14:48:20|231.81|228.91|232.03|229.13|232.07|229.17|231.74|228.84|24
1652194110000|2022-05-10 14:48:30|232.02|229.12|232.09|229.19|232.09|229.19|231.96|229.06|19
1652194120000|2022-05-10 14:48:40|232.1|229.2|231.95|229.05|232.1|229.2|231.94|229.04|18
1652194130000|2022-05-10 14:48:50|231.94|229.04|231.72|228.82|231.95|229.05|231.72|228.82|19
1652194140000|2022-05-10 14:49:00|231.71|228.81|231.94|229.04|231.95|229.05|231.71|228.81|21
1652194150000|2022-05-10 14:49:10|231.91|229.01|231.76|228.86|231.91|229.01|231.72|228.82|28
1652194160000|2022-05-10 14:49:20|231.78|228.88|231.77|228.87|231.82|228.92|231.76|228.86|24
1652194170000|2022-05-10 14:49:30|231.67|228.77|231.88|228.98|231.94|229.04|231.57|228.67|34
1652194180000|2022-05-10 14:49:40|231.85|228.95|231.67|228.77|231.85|228.95|231.57|228.67|23
1652194190000|2022-05-10 14:49:50|231.6|228.7|231.54|228.64|231.62|228.72|231.51|228.61|29
1652194200000|2022-05-10 14:50:00|231.52|228.62|231.54|228.64|231.55|228.65|231.43|228.53|26
1652194210000|2022-05-10 14:50:10|231.55|228.65|231.54|228.64|231.57|228.67|231.53|228.63|14
1652194220000|2022-05-10 14:50:20|231.55|228.65|231.23|228.33|231.55|228.65|231.23|228.33|27
1652194230000|2022-05-10 14:50:30|231.21|228.31|230.98|228.08|231.21|228.31|230.98|228.08|18
1652194240000|2022-05-10 14:50:40|230.93|228.03|230.83|227.93|230.93|228.03|230.76|227.86|28
1652194250000|2022-05-10 14:50:50|230.82|227.92|231.24|228.34|231.28|228.38|230.82|227.92|28
1652194260000|2022-05-10 14:51:00|231.25|228.35|231.37|228.47|231.37|228.47|231.12|228.22|32
1652194270000|2022-05-10 14:51:10|231.38|228.48|231.97|229.07|232.07|229.17|231.38|228.48|32
1652194280000|2022-05-10 14:51:20|232.03|229.13|232.16|229.26|232.21|229.31|232.03|229.13|29
1652194290000|2022-05-10 14:51:30|232.15|229.25|232.1|229.2|232.15|229.25|232.07|229.17|16
1652194300000|2022-05-10 14:51:40|232.08|229.18|232.05|229.15|232.12|229.22|232.05|229.15|17
1652194310000|2022-05-10 14:51:50|232.04|229.14|231.99|229.09|232.28|229.38|231.99|229.09|21
1652194320000|2022-05-10 14:52:00|232|229.1|231.91|229.01|232.02|229.12|231.91|229.01|28
1652194330000|2022-05-10 14:52:10|231.92|229.02|232.15|229.25|232.16|229.26|231.92|229.02|24
1652194340000|2022-05-10 14:52:20|232.16|229.26|232.15|229.25|232.31|229.41|232.12|229.22|34
1652194350000|2022-05-10 14:52:30|232.09|229.19|232.1|229.2|232.22|229.32|232.09|229.19|28
1652194360000|2022-05-10 14:52:40|232.04|229.14|232.02|229.12|232.1|229.2|231.94|229.04|29
1652194370000|2022-05-10 14:52:50|232.03|229.13|231.88|228.98|232.03|229.13|231.88|228.98|17
1652194380000|2022-05-10 14:53:00|231.87|228.97|231.51|228.61|231.88|228.98|231.48|228.58|25
1652194390000|2022-05-10 14:53:10|231.44|228.54|231.37|228.47|231.53|228.63|231.35|228.45|21
1652194400000|2022-05-10 14:53:20|231.35|228.45|231.75|228.85|231.77|228.87|231.34|228.44|27
1652194410000|2022-05-10 14:53:30|231.78|228.88|232.33|229.43|232.33|229.43|231.77|228.87|29
1652194420000|2022-05-10 14:53:40|232.32|229.42|232.44|229.54|232.47|229.57|232.28|229.38|31
1652194430000|2022-05-10 14:53:50|232.42|229.52|232.61|229.71|232.61|229.71|232.37|229.47|25
1652194440000|2022-05-10 14:54:00|232.63|229.73|233.23|230.33|233.23|230.33|232.63|229.73|29
1652194450000|2022-05-10 14:54:10|233.24|230.34|233.19|230.29|233.49|230.59|233.19|230.29|32
1652194460000|2022-05-10 14:54:20|233.26|230.36|233.03|230.13|233.26|230.36|232.86|229.96|24
1652194470000|2022-05-10 14:54:30|233.09|230.19|233.18|230.28|233.25|230.35|233.09|230.19|30
1652194480000|2022-05-10 14:54:40|233.2|230.3|233.12|230.22|233.3|230.4|233.01|230.11|31
1652194490000|2022-05-10 14:54:50|233.13|230.23|232.88|229.98|233.13|230.23|232.88|229.98|22
1652194500000|2022-05-10 14:55:00|232.9|230|232.77|229.87|232.9|230|232.68|229.78|35
1652194510000|2022-05-10 14:55:10|232.81|229.91|232.88|229.98|232.92|230.02|232.77|229.87|24
1652194520000|2022-05-10 14:55:20|232.86|229.96|232.58|229.68|232.86|229.96|232.58|229.68|22
1652194530000|2022-05-10 14:55:30|232.55|229.65|232.15|229.25|232.55|229.65|232.15|229.25|27
1652194540000|2022-05-10 14:55:40|232.17|229.27|232.06|229.16|232.17|229.27|232|229.1|15
1652194550000|2022-05-10 14:55:50|232.05|229.15|231.96|229.06|232.05|229.15|231.82|228.92|23
1652194560000|2022-05-10 14:56:00|231.95|229.05|231.78|228.88|231.95|229.05|231.74|228.84|30
1652194570000|2022-05-10 14:56:10|231.77|228.87|232.29|229.39|232.29|229.39|231.75|228.85|28
1652194580000|2022-05-10 14:56:20|232.28|229.38|232.26|229.36|232.28|229.38|231.99|229.09|30
1652194590000|2022-05-10 14:56:30|232.28|229.38|232.34|229.44|232.34|229.44|232.24|229.34|24
1652194600000|2022-05-10 14:56:40|232.35|229.45|232.48|229.58|232.48|229.58|232.33|229.43|24
1652194610000|2022-05-10 14:56:50|232.51|229.61|232.47|229.57|232.61|229.71|232.4|229.5|24
1652194620000|2022-05-10 14:57:00|232.51|229.61|232.46|229.56|232.58|229.68|232.43|229.53|20
1652194630000|2022-05-10 14:57:10|232.43|229.53|232.35|229.45|232.56|229.66|232.3|229.4|21
1652194640000|2022-05-10 14:57:20|232.36|229.46|232.44|229.54|232.46|229.56|232.36|229.46|32
1652194650000|2022-05-10 14:57:30|232.46|229.56|232.49|229.59|232.54|229.64|232.4|229.5|29
1652194660000|2022-05-10 14:57:40|232.48|229.58|232.55|229.65|232.55|229.65|232.45|229.55|13
1652194670000|2022-05-10 14:57:50|232.58|229.68|232.8|229.9|232.83|229.93|232.58|229.68|21
1652194680000|2022-05-10 14:58:00|232.79|229.89|233.09|230.19|233.12|230.22|232.78|229.88|27
1652194690000|2022-05-10 14:58:10|233.11|230.21|233.14|230.24|233.15|230.25|233.08|230.18|25
1652194700000|2022-05-10 14:58:20|233.17|230.27|232.88|229.98|233.22|230.32|232.88|229.98|28
1652194710000|2022-05-10 14:58:30|232.9|230|233.12|230.22|233.12|230.22|232.85|229.95|31
1652194720000|2022-05-10 14:58:40|233.13|230.23|233.05|230.15|233.13|230.23|233.02|230.12|15
1652194730000|2022-05-10 14:58:50|233.06|230.16|232.91|230.01|233.07|230.17|232.89|229.99|21
1652194740000|2022-05-10 14:59:00|232.92|230.02|232.55|229.65|232.93|230.03|232.55|229.65|24
1652194750000|2022-05-10 14:59:10|232.56|229.66|232.39|229.49|232.56|229.66|232.32|229.42|28
1652194760000|2022-05-10 14:59:20|232.35|229.45|232.11|229.21|232.37|229.47|232.11|229.21|24
1652194770000|2022-05-10 14:59:30|232.14|229.24|231.92|229.02|232.14|229.24|231.83|228.93|27
1652194780000|2022-05-10 14:59:40|232.02|229.12|232.14|229.24|232.17|229.27|231.94|229.04|28
1652194790000|2022-05-10 14:59:50|232.08|229.18|232.09|229.19|232.15|229.25|232.06|229.16|15
1652194800000|2022-05-10 15:00:00|232.08|229.18|232.28|229.38|232.33|229.43|232.04|229.14|24
1652194810000|2022-05-10 15:00:10|232.3|229.4|232.17|229.27|232.42|229.52|232.17|229.27|28
1652194820000|2022-05-10 15:00:20|232.2|229.3|231.97|229.07|232.24|229.34|231.97|229.07|29
1652194830000|2022-05-10 15:00:30|231.94|229.04|231.86|228.96|231.98|229.08|231.76|228.86|28
1652194840000|2022-05-10 15:00:40|231.85|228.95|232.54|229.64|232.68|229.78|231.85|228.95|29
1652194850000|2022-05-10 15:00:50|232.6|229.7|232.5|229.6|232.6|229.7|232.48|229.58|29
1652194860000|2022-05-10 15:01:00|232.67|229.77|233.09|230.19|233.1|230.2|232.67|229.77|27
1652194870000|2022-05-10 15:01:10|233.08|230.18|232.9|230|233.08|230.18|232.87|229.97|20
1652194880000|2022-05-10 15:01:20|232.91|230.01|232.69|229.79|232.95|230.05|232.64|229.74|22
1652194890000|2022-05-10 15:01:30|232.72|229.82|232.82|229.92|232.89|229.99|232.72|229.82|18
1652194900000|2022-05-10 15:01:40|232.83|229.93|232.93|230.03|232.98|230.08|232.83|229.93|20
1652194910000|2022-05-10 15:01:50|232.92|230.02|232.67|229.77|232.93|230.03|232.65|229.75|27
1652194920000|2022-05-10 15:02:00|232.71|229.81|232.92|230.02|233|230.1|232.67|229.77|21
1652194930000|2022-05-10 15:02:10|232.91|230.01|233.06|230.16|233.13|230.23|232.91|230.01|25
1652194940000|2022-05-10 15:02:20|233.05|230.15|233.6|230.7|233.6|230.7|233.05|230.15|34
1652194950000|2022-05-10 15:02:30|233.61|230.71|233.46|230.56|233.64|230.74|233.42|230.52|28
1652194960000|2022-05-10 15:02:40|233.47|230.57|233.42|230.52|233.48|230.58|233.38|230.48|22
1652194970000|2022-05-10 15:02:50|233.45|230.55|233.44|230.54|233.58|230.68|233.44|230.54|22
1652194980000|2022-05-10 15:03:00|233.38|230.48|233.28|230.38|233.41|230.51|233.28|230.38|19
1652194990000|2022-05-10 15:03:10|233.29|230.39|233.29|230.39|233.4|230.5|233.27|230.37|30
1652195000000|2022-05-10 15:03:20|233.28|230.38|232.87|229.97|233.29|230.39|232.87|229.97|29
1652195010000|2022-05-10 15:03:30|232.86|229.96|232.83|229.93|232.94|230.04|232.81|229.91|29
1652195020000|2022-05-10 15:03:40|232.82|229.92|232.39|229.49|232.82|229.92|232.39|229.49|22
1652195030000|2022-05-10 15:03:50|232.42|229.52|232.22|229.32|232.44|229.54|232.22|229.32|22
1652195040000|2022-05-10 15:04:00|232.21|229.31|231.79|228.89|232.22|229.32|231.79|228.89|22
1652195050000|2022-05-10 15:04:10|231.8|228.9|231.72|228.82|231.8|228.9|231.71|228.81|26
1652195060000|2022-05-10 15:04:20|231.71|228.81|231.63|228.73|231.73|228.83|231.62|228.72|13
1652195070000|2022-05-10 15:04:30|231.61|228.71|231.53|228.63|231.61|228.71|231.53|228.63|14
1652195080000|2022-05-10 15:04:40|231.54|228.64|231.34|228.44|231.55|228.65|231.28|228.38|25
1652195090000|2022-05-10 15:04:50|231.33|228.43|231.69|228.79|231.69|228.79|231.32|228.42|32
1652195100000|2022-05-10 15:05:00|231.68|228.78|231.53|228.63|231.75|228.85|231.53|228.63|18
1652195110000|2022-05-10 15:05:10|231.51|228.61|231.41|228.51|231.51|228.61|231.39|228.49|24
1652195120000|2022-05-10 15:05:20|231.43|228.53|231.11|228.21|231.47|228.57|231.11|228.21|24
1652195130000|2022-05-10 15:05:30|231.1|228.2|230.89|227.99|231.1|228.2|230.89|227.99|27
1652195140000|2022-05-10 15:05:40|230.91|228.01|230.57|227.67|230.94|228.04|230.56|227.66|21
1652195150000|2022-05-10 15:05:50|230.44|227.54|230.73|227.83|230.75|227.85|230.4|227.5|31
1652195160000|2022-05-10 15:06:00|230.78|227.88|230.48|227.58|230.78|227.88|230.48|227.58|30
1652195170000|2022-05-10 15:06:10|230.47|227.57|230.49|227.59|230.64|227.74|230.45|227.55|26
1652195180000|2022-05-10 15:06:20|230.53|227.63|230.84|227.94|230.87|227.97|230.51|227.61|32
1652195190000|2022-05-10 15:06:30|230.85|227.95|230.96|228.06|231.12|228.22|230.85|227.95|25
1652195200000|2022-05-10 15:06:40|230.86|227.96|230.55|227.65|230.89|227.99|230.55|227.65|32
1652195210000|2022-05-10 15:06:50|230.57|227.67|230.34|227.44|230.6|227.7|230.32|227.42|26
1652195220000|2022-05-10 15:07:00|230.32|227.42|230.88|227.98|230.88|227.98|230.28|227.38|27
1652195230000|2022-05-10 15:07:10|230.87|227.97|230.77|227.87|231.08|228.18|230.74|227.84|31
1652195240000|2022-05-10 15:07:20|230.93|228.03|231.09|228.19|231.16|228.26|230.88|227.98|27
1652195250000|2022-05-10 15:07:30|231.1|228.2|230.89|227.99|231.1|228.2|230.82|227.92|28
1652195260000|2022-05-10 15:07:40|230.91|228.01|230.91|228.01|231.01|228.11|230.89|227.99|27
1652195270000|2022-05-10 15:07:50|230.89|227.99|230.63|227.73|230.9|228|230.6|227.7|24
1652195280000|2022-05-10 15:08:00|230.62|227.72|230.65|227.75|230.69|227.79|230.56|227.66|26
1652195290000|2022-05-10 15:08:10|230.66|227.76|230.76|227.86|230.8|227.9|230.65|227.75|22
1652195300000|2022-05-10 15:08:20|230.75|227.85|230.78|227.88|230.8|227.9|230.74|227.84|19
1652195310000|2022-05-10 15:08:30|230.76|227.86|230.68|227.78|230.77|227.87|230.68|227.78|18
1652195320000|2022-05-10 15:08:40|230.69|227.79|230.67|227.77|230.69|227.79|230.67|227.77|11
1652195330000|2022-05-10 15:08:50|230.66|227.76|230.37|227.47|230.66|227.76|230.37|227.47|19
1652195340000|2022-05-10 15:09:00|230.36|227.46|230.37|227.47|230.46|227.56|230.31|227.41|25
1652195350000|2022-05-10 15:09:10|230.38|227.48|230.63|227.73|230.78|227.88|230.38|227.48|25
1652195360000|2022-05-10 15:09:20|230.62|227.72|230.37|227.47|230.62|227.72|230.37|227.47|25
1652195370000|2022-05-10 15:09:30|230.38|227.48|230.22|227.32|230.38|227.48|230.22|227.32|24
1652195380000|2022-05-10 15:09:40|230.23|227.33|229.92|227.02|230.28|227.38|229.9|227|31
1652195390000|2022-05-10 15:09:50|229.9|227|229.76|226.86|229.92|227.02|229.75|226.85|21
1652195400000|2022-05-10 15:10:00|229.73|226.83|229.71|226.81|229.76|226.86|229.55|226.65|36
1652195410000|2022-05-10 15:10:10|229.68|226.78|229.31|226.41|229.71|226.81|229.27|226.37|33
1652195420000|2022-05-10 15:10:20|229.32|226.42|229.46|226.56|229.57|226.67|229.3|226.4|33
1652195430000|2022-05-10 15:10:30|229.45|226.55|229.33|226.43|229.55|226.65|229.3|226.4|26
1652195440000|2022-05-10 15:10:40|229.36|226.46|229.54|226.64|229.59|226.69|229.36|226.46|21
1652195450000|2022-05-10 15:10:50|229.58|226.68|229.92|227.02|229.92|227.02|229.46|226.56|31
1652195460000|2022-05-10 15:11:00|229.97|227.07|230.32|227.42|230.33|227.43|229.94|227.04|29
1652195470000|2022-05-10 15:11:10|230.35|227.45|230.28|227.38|230.59|227.69|230.25|227.35|28
1652195480000|2022-05-10 15:11:20|230.29|227.39|230.31|227.41|230.37|227.47|230.25|227.35|26
1652195490000|2022-05-10 15:11:30|230.29|227.39|230.27|227.37|230.32|227.42|230.12|227.22|31
1652195500000|2022-05-10 15:11:40|230.23|227.33|230.2|227.3|230.23|227.33|230|227.1|30
1652195510000|2022-05-10 15:11:50|230.24|227.34|230.34|227.44|230.38|227.48|230.17|227.27|29
1652195520000|2022-05-10 15:12:00|230.33|227.43|230.42|227.52|230.48|227.58|230.27|227.37|31
1652195530000|2022-05-10 15:12:10|230.38|227.48|230.51|227.61|230.53|227.63|230.36|227.46|25
1652195540000|2022-05-10 15:12:20|230.52|227.62|230.31|227.41|230.53|227.63|230.28|227.38|25
1652195550000|2022-05-10 15:12:30|230.3|227.4|230.43|227.53|230.55|227.65|230.24|227.34|28
1652195560000|2022-05-10 15:12:40|230.41|227.51|231.19|228.29|231.19|228.29|230.41|227.51|33
1652195570000|2022-05-10 15:12:50|231.17|228.27|231.33|228.43|231.33|228.43|231.01|228.11|29
1652195580000|2022-05-10 15:13:00|231.34|228.44|231.21|228.31|231.44|228.54|231.19|228.29|29
1652195590000|2022-05-10 15:13:10|231.31|228.41|231.1|228.2|231.31|228.41|231.09|228.19|28
1652195600000|2022-05-10 15:13:20|231.11|228.21|231.08|228.18|231.14|228.24|231.07|228.17|19
1652195610000|2022-05-10 15:13:30|231.07|228.17|230.87|227.97|231.08|228.18|230.86|227.96|18
1652195620000|2022-05-10 15:13:40|230.84|227.94|230.9|228|230.9|228|230.82|227.92|17
1652195630000|2022-05-10 15:13:50|230.89|227.99|230.94|228.04|230.94|228.04|230.89|227.99|13
1652195640000|2022-05-10 15:14:00|230.93|228.03|230.72|227.82|230.93|228.03|230.72|227.82|23
1652195650000|2022-05-10 15:14:10|230.7|227.8|230.55|227.65|230.7|227.8|230.48|227.58|33
1652195660000|2022-05-10 15:14:20|230.54|227.64|230.1|227.2|230.56|227.66|230.1|227.2|31
1652195670000|2022-05-10 15:14:30|230.12|227.22|230.05|227.15|230.16|227.26|230|227.1|14
1652195680000|2022-05-10 15:14:40|230.07|227.17|229.86|226.96|230.07|227.17|229.82|226.92|24
1652195690000|2022-05-10 15:14:50|229.96|227.06|229.77|226.87|229.96|227.06|229.76|226.86|22
1652195700000|2022-05-10 15:15:00|229.81|226.91|229.84|226.94|229.88|226.98|229.53|226.63|34
1652195710000|2022-05-10 15:15:10|229.87|226.97|229.47|226.57|229.87|226.97|229.43|226.53|33
1652195720000|2022-05-10 15:15:20|229.45|226.55|229.49|226.59|229.5|226.6|229.34|226.44|26
1652195730000|2022-05-10 15:15:30|229.57|226.67|229.45|226.55|229.57|226.67|229.38|226.48|31
1652195740000|2022-05-10 15:15:40|229.46|226.56|229.3|226.4|229.46|226.56|229.3|226.4|17
1652195750000|2022-05-10 15:15:50|229.31|226.41|229.4|226.5|229.45|226.55|229.28|226.38|19
1652195760000|2022-05-10 15:16:00|229.46|226.56|229.76|226.86|229.76|226.86|229.4|226.5|27
1652195770000|2022-05-10 15:16:10|229.73|226.83|230.08|227.18|230.09|227.19|229.7|226.8|27
1652195780000|2022-05-10 15:16:20|230.05|227.15|229.63|226.73|230.07|227.17|229.63|226.73|32
1652195790000|2022-05-10 15:16:30|229.65|226.75|229.8|226.9|229.8|226.9|229.6|226.7|18
1652195800000|2022-05-10 15:16:40|229.81|226.91|229.9|227|229.93|227.03|229.78|226.88|26
1652195810000|2022-05-10 15:16:50|229.92|227.02|230.29|227.39|230.29|227.39|229.92|227.02|26
1652195820000|2022-05-10 15:17:00|230.3|227.4|230.61|227.71|230.65|227.75|230.3|227.4|32
1652195830000|2022-05-10 15:17:10|230.59|227.69|230.7|227.8|230.72|227.82|230.59|227.69|22
1652195840000|2022-05-10 15:17:20|230.71|227.81|230.93|228.03|230.93|228.03|230.67|227.77|36
1652195850000|2022-05-10 15:17:30|230.95|228.05|230.83|227.93|230.95|228.05|230.77|227.87|25
1652195860000|2022-05-10 15:17:40|230.79|227.89|230.62|227.72|230.79|227.89|230.61|227.71|26
1652195870000|2022-05-10 15:17:50|230.63|227.73|230.62|227.72|230.63|227.73|230.53|227.63|25
1652195880000|2022-05-10 15:18:00|230.61|227.71|230.91|228.01|230.91|228.01|230.56|227.66|32
1652195890000|2022-05-10 15:18:10|230.92|228.02|230.99|228.09|231.01|228.11|230.92|228.02|18
1652195900000|2022-05-10 15:18:20|230.98|228.08|230.94|228.04|230.99|228.09|230.94|228.04|14
1652195910000|2022-05-10 15:18:30|230.95|228.05|231.04|228.14|231.05|228.15|230.94|228.04|16
1652195920000|2022-05-10 15:18:40|231.03|228.13|231.1|228.2|231.11|228.21|231.03|228.13|19
1652195930000|2022-05-10 15:18:50|231.09|228.19|231.4|228.5|231.41|228.51|231.09|228.19|26
1652195940000|2022-05-10 15:19:00|231.39|228.49|231.55|228.65|231.59|228.69|231.38|228.48|25
1652195950000|2022-05-10 15:19:10|231.51|228.61|231.49|228.59|231.58|228.68|231.47|228.57|17
1652195960000|2022-05-10 15:19:20|231.47|228.57|231.41|228.51|231.47|228.57|231.33|228.43|22
1652195970000|2022-05-10 15:19:30|231.39|228.49|231.66|228.76|231.66|228.76|231.39|228.49|24
1652195980000|2022-05-10 15:19:40|231.65|228.75|231.79|228.89|231.85|228.95|231.59|228.69|25
1652195990000|2022-05-10 15:19:50|231.78|228.88|232.22|229.32|232.22|229.32|231.78|228.88|24
1652196000000|2022-05-10 15:20:00|232.24|229.34|232.43|229.53|232.5|229.6|232.24|229.34|33
1652196010000|2022-05-10 15:20:10|232.44|229.54|232.71|229.81|232.71|229.81|232.44|229.54|22
1652196020000|2022-05-10 15:20:20|232.7|229.8|232.42|229.52|232.84|229.94|232.42|229.52|29
1652196030000|2022-05-10 15:20:30|232.46|229.56|232.43|229.53|232.48|229.58|232.35|229.45|25
1652196040000|2022-05-10 15:20:40|232.42|229.52|232.37|229.47|232.44|229.54|232.34|229.44|22
1652196050000|2022-05-10 15:20:50|232.36|229.46|232.32|229.42|232.38|229.48|232.27|229.37|22
1652196060000|2022-05-10 15:21:00|232.38|229.48|232.26|229.36|232.38|229.48|232.26|229.36|17
1652196070000|2022-05-10 15:21:10|232.25|229.35|231.85|228.95|232.25|229.35|231.85|228.95|27
1652196080000|2022-05-10 15:21:20|231.84|228.94|231.96|229.06|232.03|229.13|231.83|228.93|20
1652196090000|2022-05-10 15:21:30|231.95|229.05|231.9|229|231.97|229.07|231.9|229|22
1652196100000|2022-05-10 15:21:40|231.91|229.01|231.8|228.9|231.98|229.08|231.8|228.9|22
1652196110000|2022-05-10 15:21:50|231.79|228.89|231.77|228.87|231.79|228.89|231.75|228.85|21
1652196120000|2022-05-10 15:22:00|231.76|228.86|231.92|229.02|231.92|229.02|231.71|228.81|19
1652196130000|2022-05-10 15:22:10|231.93|229.03|231.9|229|232.16|229.26|231.9|229|29
1652196140000|2022-05-10 15:22:20|231.88|228.98|231.84|228.94|231.89|228.99|231.75|228.85|24
1652196150000|2022-05-10 15:22:30|231.83|228.93|231.96|229.06|232.02|229.12|231.83|228.93|31
1652196160000|2022-05-10 15:22:40|231.97|229.07|231.88|228.98|232.01|229.11|231.88|228.98|23
1652196170000|2022-05-10 15:22:50|231.87|228.97|231.78|228.88|231.87|228.97|231.76|228.86|19
1652196180000|2022-05-10 15:23:00|231.84|228.94|231.92|229.02|231.96|229.06|231.83|228.93|17
1652196190000|2022-05-10 15:23:10|231.91|229.01|231.84|228.94|231.91|229.01|231.72|228.82|26
1652196200000|2022-05-10 15:23:20|231.82|228.92|231.58|228.68|231.91|229.01|231.58|228.68|23
1652196210000|2022-05-10 15:23:30|231.53|228.63|231.52|228.62|231.53|228.63|231.37|228.47|27
1652196220000|2022-05-10 15:23:40|231.51|228.61|231.38|228.48|231.51|228.61|231.33|228.43|20
1652196230000|2022-05-10 15:23:50|231.36|228.46|231.41|228.51|231.41|228.51|231.26|228.36|19
1652196240000|2022-05-10 15:24:00|231.43|228.53|231.42|228.52|231.59|228.69|231.36|228.46|25
1652196250000|2022-05-10 15:24:10|231.41|228.51|231.26|228.36|231.41|228.51|231.26|228.36|18
1652196260000|2022-05-10 15:24:20|231.25|228.35|231.07|228.17|231.28|228.38|231.04|228.14|24
1652196270000|2022-05-10 15:24:30|231|228.1|230.92|228.02|231.06|228.16|230.92|228.02|23
1652196280000|2022-05-10 15:24:40|230.91|228.01|230.59|227.69|230.91|228.01|230.57|227.67|24
1652196290000|2022-05-10 15:24:50|230.58|227.68|230.83|227.93|230.88|227.98|230.54|227.64|26
1652196300000|2022-05-10 15:25:00|230.93|228.03|230.9|228|230.93|228.03|230.79|227.89|23
1652196310000|2022-05-10 15:25:10|230.94|228.04|230.97|228.07|231.02|228.12|230.88|227.98|29
1652196320000|2022-05-10 15:25:20|230.98|228.08|231.11|228.21|231.27|228.37|230.96|228.06|28
1652196330000|2022-05-10 15:25:30|231.12|228.22|230.94|228.04|231.14|228.24|230.93|228.03|25
1652196340000|2022-05-10 15:25:40|230.93|228.03|230.73|227.83|230.93|228.03|230.68|227.78|21
1652196350000|2022-05-10 15:25:50|230.72|227.82|230.5|227.6|230.72|227.82|230.45|227.55|17
1652196360000|2022-05-10 15:26:00|230.49|227.59|230.6|227.7|230.61|227.71|230.39|227.49|24
1652196370000|2022-05-10 15:26:10|230.61|227.71|230.51|227.61|230.75|227.85|230.51|227.61|29
1652196380000|2022-05-10 15:26:20|230.45|227.55|230.48|227.58|230.52|227.62|230.44|227.54|26
1652196390000|2022-05-10 15:26:30|230.5|227.6|230.62|227.72|230.66|227.76|230.49|227.59|25
1652196400000|2022-05-10 15:26:40|230.64|227.74|230.56|227.66|230.64|227.74|230.42|227.52|31
1652196410000|2022-05-10 15:26:50|230.59|227.69|230.46|227.56|230.59|227.69|230.29|227.39|31
1652196420000|2022-05-10 15:27:00|230.5|227.6|230.76|227.86|230.76|227.86|230.45|227.55|28
1652196430000|2022-05-10 15:27:10|230.78|227.88|230.89|227.99|230.93|228.03|230.72|227.82|21
1652196440000|2022-05-10 15:27:20|230.88|227.98|231.29|228.39|231.3|228.4|230.85|227.95|21
1652196450000|2022-05-10 15:27:30|231.25|228.35|231.19|228.29|231.29|228.39|231.19|228.29|24
1652196460000|2022-05-10 15:27:40|231.17|228.27|231.06|228.16|231.28|228.38|231.06|228.16|24
1652196470000|2022-05-10 15:27:50|231.11|228.21|231.26|228.36|231.28|228.38|231.03|228.13|24
1652196480000|2022-05-10 15:28:00|231.24|228.34|231.25|228.35|231.3|228.4|231.21|228.31|23
1652196490000|2022-05-10 15:28:10|231.24|228.34|230.86|227.96|231.24|228.34|230.86|227.96|26
1652196500000|2022-05-10 15:28:20|230.84|227.94|230.51|227.61|230.84|227.94|230.51|227.61|32
1652196510000|2022-05-10 15:28:30|230.47|227.57|230.37|227.47|230.47|227.57|230.32|227.42|25
1652196520000|2022-05-10 15:28:40|230.36|227.46|230.13|227.23|230.36|227.46|230.13|227.23|26
1652196530000|2022-05-10 15:28:50|230.11|227.21|230.23|227.33|230.26|227.36|229.96|227.06|22
1652196540000|2022-05-10 15:29:00|230.29|227.39|230.35|227.45|230.37|227.47|230.28|227.38|17
1652196550000|2022-05-10 15:29:10|230.34|227.44|229.96|227.06|230.34|227.44|229.96|227.06|19
1652196560000|2022-05-10 15:29:20|229.9|227|230.4|227.5|230.4|227.5|229.87|226.97|32
1652196570000|2022-05-10 15:29:30|230.42|227.52|230.82|227.92|230.82|227.92|230.42|227.52|33
1652196580000|2022-05-10 15:29:40|230.8|227.9|231.13|228.23|231.15|228.25|230.8|227.9|29
1652196590000|2022-05-10 15:29:50|231.24|228.34|231.23|228.33|231.3|228.4|231.13|228.23|32
1652196600000|2022-05-10 15:30:00|231.24|228.34|231.21|228.31|231.34|228.44|231.19|228.29|24
1652196610000|2022-05-10 15:30:10|231.28|228.38|231.18|228.28|231.33|228.43|231.16|228.26|30
1652196620000|2022-05-10 15:30:20|231.17|228.27|231.23|228.33|231.31|228.41|231.11|228.21|24
1652196630000|2022-05-10 15:30:30|231.24|228.34|231.45|228.55|231.59|228.69|231.24|228.34|31
1652196640000|2022-05-10 15:30:40|231.48|228.58|231.35|228.45|231.49|228.59|231.27|228.37|20
1652196650000|2022-05-10 15:30:50|231.37|228.47|231.37|228.47|231.4|228.5|231.33|228.43|25
1652196660000|2022-05-10 15:31:00|231.36|228.46|231.21|228.31|231.39|228.49|231.2|228.3|19
1652196670000|2022-05-10 15:31:10|231.19|228.29|231.34|228.44|231.35|228.45|231.18|228.28|18
1652196680000|2022-05-10 15:31:20|231.35|228.45|231.47|228.57|231.47|228.57|231.32|228.42|22
1652196690000|2022-05-10 15:31:30|231.48|228.58|231.55|228.65|231.55|228.65|231.32|228.42|28
1652196700000|2022-05-10 15:31:40|231.57|228.67|231.99|229.09|231.99|229.09|231.57|228.67|34
1652196710000|2022-05-10 15:31:50|232.01|229.11|231.95|229.05|232.01|229.11|231.89|228.99|27
1652196720000|2022-05-10 15:32:00|231.94|229.04|231.86|228.96|231.94|229.04|231.78|228.88|21
1652196730000|2022-05-10 15:32:10|231.88|228.98|231.63|228.73|231.88|228.98|231.63|228.73|19
1652196740000|2022-05-10 15:32:20|231.61|228.71|231.46|228.56|231.61|228.71|231.44|228.54|22
1652196750000|2022-05-10 15:32:30|231.39|228.49|231.64|228.74|231.64|228.74|231.39|228.49|32
1652196760000|2022-05-10 15:32:40|231.65|228.75|231.76|228.86|231.87|228.97|231.65|228.75|26
1652196770000|2022-05-10 15:32:50|231.74|228.84|231.96|229.06|232.01|229.11|231.69|228.79|25
1652196780000|2022-05-10 15:33:00|231.99|229.09|231.81|228.91|231.99|229.09|231.78|228.88|28
1652196790000|2022-05-10 15:33:10|231.8|228.9|231.55|228.65|231.8|228.9|231.49|228.59|33
1652196800000|2022-05-10 15:33:20|231.57|228.67|231.54|228.64|231.57|228.67|231.49|228.59|19
1652196810000|2022-05-10 15:33:30|231.53|228.63|231.54|228.64|231.54|228.64|231.49|228.59|17
1652196820000|2022-05-10 15:33:40|231.53|228.63|231.59|228.69|231.59|228.69|231.48|228.58|21
1652196830000|2022-05-10 15:33:50|231.6|228.7|231.83|228.93|231.88|228.98|231.6|228.7|26
1652196840000|2022-05-10 15:34:00|231.85|228.95|232.21|229.31|232.22|229.32|231.85|228.95|25
1652196850000|2022-05-10 15:34:10|232.22|229.32|232.53|229.63|232.63|229.73|232.19|229.29|25
1652196860000|2022-05-10 15:34:20|232.54|229.64|232.97|230.07|233|230.1|232.53|229.63|31
1652196870000|2022-05-10 15:34:30|232.96|230.06|232.82|229.92|233.14|230.24|232.82|229.92|31
1652196880000|2022-05-10 15:34:40|232.83|229.93|233.03|230.13|233.04|230.14|232.82|229.92|23
1652196890000|2022-05-10 15:34:50|233.02|230.12|232.85|229.95|233.02|230.12|232.82|229.92|18
1652196900000|2022-05-10 15:35:00|232.84|229.94|233.07|230.17|233.07|230.17|232.83|229.93|21
1652196910000|2022-05-10 15:35:10|233.1|230.2|233.27|230.37|233.27|230.37|233.03|230.13|29
1652196920000|2022-05-10 15:35:20|233.32|230.42|233.44|230.54|233.57|230.67|233.32|230.42|34
1652196930000|2022-05-10 15:35:30|233.55|230.65|234.07|231.17|234.09|231.19|233.55|230.65|37
1652196940000|2022-05-10 15:35:40|234.06|231.16|233.92|231.02|234.06|231.16|233.87|230.97|30
1652196950000|2022-05-10 15:35:50|233.87|230.97|233.87|230.97|233.92|231.02|233.76|230.86|32
1652196960000|2022-05-10 15:36:00|233.88|230.98|233.79|230.89|233.88|230.98|233.69|230.79|31
1652196970000|2022-05-10 15:36:10|233.8|230.9|234.03|231.13|234.03|231.13|233.8|230.9|31
1652196980000|2022-05-10 15:36:20|234.02|231.12|234.06|231.16|234.08|231.18|233.96|231.06|26
1652196990000|2022-05-10 15:36:30|234.09|231.19|234.25|231.35|234.37|231.47|234.09|231.19|29
1652197000000|2022-05-10 15:36:40|234.26|231.36|234.36|231.46|234.39|231.49|234.25|231.35|31
1652197010000|2022-05-10 15:36:50|234.37|231.47|234.72|231.82|234.73|231.83|234.34|231.44|33
1652197020000|2022-05-10 15:37:00|234.73|231.83|234.83|231.93|234.83|231.93|234.7|231.8|30
1652197030000|2022-05-10 15:37:10|234.85|231.95|234.93|232.03|235.02|232.12|234.82|231.92|33
1652197040000|2022-05-10 15:37:20|234.96|232.06|235.27|232.37|235.27|232.37|234.93|232.03|30
1652197050000|2022-05-10 15:37:30|235.26|232.36|235.5|232.6|235.59|232.69|235.26|232.36|33
1652197060000|2022-05-10 15:37:40|235.51|232.61|235.58|232.68|235.6|232.7|235.48|232.58|27
1652197070000|2022-05-10 15:37:50|235.59|232.69|235.68|232.78|235.83|232.93|235.59|232.69|27
1652197080000|2022-05-10 15:38:00|235.64|232.74|235.59|232.69|235.64|232.74|235.52|232.62|20
1652197090000|2022-05-10 15:38:10|235.6|232.7|235.82|232.92|235.82|232.92|235.58|232.68|19
1652197100000|2022-05-10 15:38:20|235.8|232.9|235.65|232.75|235.8|232.9|235.65|232.75|29
1652197110000|2022-05-10 15:38:30|235.64|232.74|235.35|232.45|235.64|232.74|235.34|232.44|21
1652197120000|2022-05-10 15:38:40|235.36|232.46|235.29|232.39|235.36|232.46|235.22|232.32|20
1652197130000|2022-05-10 15:38:50|235.3|232.4|235.55|232.65|235.6|232.7|235.3|232.4|24
1652197140000|2022-05-10 15:39:00|235.57|232.67|235.72|232.82|235.72|232.82|235.55|232.65|21
1652197150000|2022-05-10 15:39:10|235.73|232.83|236.22|233.32|236.26|233.36|235.73|232.83|34
1652197160000|2022-05-10 15:39:20|236.25|233.35|236.35|233.45|236.41|233.51|236.25|233.35|24
1652197170000|2022-05-10 15:39:30|236.34|233.44|236.43|233.53|236.43|233.53|236.34|233.44|11
1652197180000|2022-05-10 15:39:40|236.44|233.54|236.51|233.61|236.62|233.72|236.44|233.54|24
1652197190000|2022-05-10 15:39:50|236.55|233.65|236.26|233.36|236.56|233.66|236.26|233.36|29
1652197200000|2022-05-10 15:40:00|236.25|233.35|235.83|232.93|236.25|233.35|235.83|232.93|29
1652197210000|2022-05-10 15:40:10|235.81|232.91|235.67|232.77|235.81|232.91|235.57|232.67|20
1652197220000|2022-05-10 15:40:20|235.68|232.78|235.92|233.02|235.92|233.02|235.68|232.78|24
1652197230000|2022-05-10 15:40:30|235.93|233.03|235.98|233.08|236.14|233.24|235.93|233.03|27
1652197240000|2022-05-10 15:40:40|235.97|233.07|236.01|233.11|236.05|233.15|235.96|233.06|27
1652197250000|2022-05-10 15:40:50|236.02|233.12|236.13|233.23|236.13|233.23|236|233.1|18
1652197260000|2022-05-10 15:41:00|236.15|233.25|235.88|232.98|236.15|233.25|235.82|232.92|31
1652197270000|2022-05-10 15:41:10|235.9|233|235.65|232.75|235.96|233.06|235.63|232.73|31
1652197280000|2022-05-10 15:41:20|235.63|232.73|235.48|232.58|235.66|232.76|235.48|232.58|24
1652197290000|2022-05-10 15:41:30|235.5|232.6|235.42|232.52|235.5|232.6|235.36|232.46|23
1652197300000|2022-05-10 15:41:40|235.44|232.54|235.2|232.3|235.44|232.54|235.2|232.3|18
1652197310000|2022-05-10 15:41:50|235.18|232.28|235.01|232.11|235.19|232.29|234.9|232|24
1652197320000|2022-05-10 15:42:00|235|232.1|234.74|231.84|235|232.1|234.74|231.84|19
1652197330000|2022-05-10 15:42:10|234.73|231.83|234.2|231.3|234.73|231.83|234.18|231.28|25
1652197340000|2022-05-10 15:42:20|234.15|231.25|234.47|231.57|234.48|231.58|234.07|231.17|25
1652197350000|2022-05-10 15:42:30|234.45|231.55|234.4|231.5|234.45|231.55|234.15|231.25|29
1652197360000|2022-05-10 15:42:40|234.37|231.47|234.35|231.45|234.37|231.47|234.31|231.41|14
1652197370000|2022-05-10 15:42:50|234.36|231.46|234.64|231.74|234.71|231.81|234.36|231.46|24
1652197380000|2022-05-10 15:43:00|234.67|231.77|234.77|231.87|234.8|231.9|234.66|231.76|24
1652197390000|2022-05-10 15:43:10|234.75|231.85|234.75|231.85|234.77|231.87|234.72|231.82|28
1652197400000|2022-05-10 15:43:20|234.76|231.86|235.02|232.12|235.03|232.13|234.74|231.84|27
1652197410000|2022-05-10 15:43:30|235.03|232.13|235.1|232.2|235.1|232.2|234.98|232.08|13
1652197420000|2022-05-10 15:43:40|235.11|232.21|235.23|232.33|235.24|232.34|235.11|232.21|26
1652197430000|2022-05-10 15:43:50|235.22|232.32|234.96|232.06|235.23|232.33|234.85|231.95|29
1652197440000|2022-05-10 15:44:00|235|232.1|235.05|232.15|235.05|232.15|234.87|231.97|25
1652197450000|2022-05-10 15:44:10|235.04|232.14|235.26|232.36|235.26|232.36|235.01|232.11|21
1652197460000|2022-05-10 15:44:20|235.28|232.38|235.22|232.32|235.45|232.55|235.16|232.26|28
1652197470000|2022-05-10 15:44:30|235.21|232.31|235.06|232.16|235.23|232.33|235.05|232.15|27
1652197480000|2022-05-10 15:44:40|235.08|232.18|235.38|232.48|235.38|232.48|235.06|232.16|25
1652197490000|2022-05-10 15:44:50|235.4|232.5|235.47|232.57|235.51|232.61|235.4|232.5|25
1652197500000|2022-05-10 15:45:00|235.48|232.58|235.46|232.56|235.67|232.77|235.46|232.56|21
1652197510000|2022-05-10 15:45:10|235.47|232.57|235.23|232.33|235.49|232.59|235.22|232.32|28
1652197520000|2022-05-10 15:45:20|235.18|232.28|235.3|232.4|235.31|232.41|235.1|232.2|24
1652197530000|2022-05-10 15:45:30|235.31|232.41|235.06|232.16|235.33|232.43|235.02|232.12|30
1652197540000|2022-05-10 15:45:40|235.05|232.15|234.94|232.04|235.08|232.18|234.91|232.01|34
1652197550000|2022-05-10 15:45:50|234.93|232.03|234.94|232.04|235.07|232.17|234.91|232.01|23
1652197560000|2022-05-10 15:46:00|234.9|232|234.88|231.98|234.93|232.03|234.83|231.93|29
1652197570000|2022-05-10 15:46:10|234.89|231.99|234.89|231.99|234.91|232.01|234.88|231.98|8
1652197580000|2022-05-10 15:46:20|234.88|231.98|234.56|231.66|234.88|231.98|234.56|231.66|20
1652197590000|2022-05-10 15:46:30|234.55|231.65|234.49|231.59|234.57|231.67|234.49|231.59|15
1652197600000|2022-05-10 15:46:40|234.51|231.61|234.73|231.83|234.73|231.83|234.51|231.61|23
1652197610000|2022-05-10 15:46:50|234.79|231.89|234.82|231.92|234.9|232|234.79|231.89|23
1652197620000|2022-05-10 15:47:00|234.83|231.93|234.81|231.91|234.84|231.94|234.79|231.89|7
1652197630000|2022-05-10 15:47:10|234.82|231.92|234.84|231.94|234.88|231.98|234.79|231.89|28
1652197640000|2022-05-10 15:47:20|234.87|231.97|235.11|232.21|235.32|232.42|234.87|231.97|31
1652197650000|2022-05-10 15:47:30|235.12|232.22|235.24|232.34|235.27|232.37|235.03|232.13|24
1652197660000|2022-05-10 15:47:40|235.25|232.35|235.25|232.35|235.3|232.4|235.24|232.34|16
1652197670000|2022-05-10 15:47:50|235.26|232.36|235.16|232.26|235.31|232.41|235.11|232.21|22
1652197680000|2022-05-10 15:48:00|235.15|232.25|234.85|231.95|235.15|232.25|234.85|231.95|25
1652197690000|2022-05-10 15:48:10|234.8|231.9|234.71|231.81|234.8|231.9|234.71|231.81|15
1652197700000|2022-05-10 15:48:20|234.72|231.82|234.91|232.01|234.94|232.04|234.72|231.82|16
1652197710000|2022-05-10 15:48:30|234.9|232|235.05|232.15|235.05|232.15|234.85|231.95|18
1652197720000|2022-05-10 15:48:40|235.06|232.16|235.08|232.18|235.11|232.21|235.06|232.16|21
1652197730000|2022-05-10 15:48:50|235.06|232.16|234.96|232.06|235.07|232.17|234.92|232.02|24
1652197740000|2022-05-10 15:49:00|234.97|232.07|235.13|232.23|235.14|232.24|234.82|231.92|27
1652197750000|2022-05-10 15:49:10|235.12|232.22|235.22|232.32|235.22|232.32|235.12|232.22|18
1652197760000|2022-05-10 15:49:20|235.2|232.3|235.18|232.28|235.22|232.32|235.17|232.27|22
1652197770000|2022-05-10 15:49:30|235.2|232.3|235.2|232.3|235.3|232.4|235.19|232.29|19
1652197780000|2022-05-10 15:49:40|235.16|232.26|235.08|232.18|235.16|232.26|235.06|232.16|16
1652197790000|2022-05-10 15:49:50|235.07|232.17|234.96|232.06|235.08|232.18|234.96|232.06|13
1652197800000|2022-05-10 15:50:00|234.95|232.05|234.93|232.03|234.98|232.08|234.89|231.99|24
1652197810000|2022-05-10 15:50:10|234.94|232.04|234.8|231.9|234.94|232.04|234.78|231.88|14
1652197820000|2022-05-10 15:50:20|234.81|231.91|234.46|231.56|234.81|231.91|234.46|231.56|18
1652197830000|2022-05-10 15:50:30|234.45|231.55|234.49|231.59|234.51|231.61|234.28|231.38|31
1652197840000|2022-05-10 15:50:40|234.48|231.58|234.33|231.43|234.48|231.58|234.24|231.34|28
1652197850000|2022-05-10 15:50:50|234.39|231.49|234.32|231.42|234.39|231.49|234.31|231.41|25
1652197860000|2022-05-10 15:51:00|234.26|231.36|234.14|231.24|234.26|231.36|234.13|231.23|18
1652197870000|2022-05-10 15:51:10|234.15|231.25|234.13|231.23|234.15|231.25|234.1|231.2|14
1652197880000|2022-05-10 15:51:20|234.12|231.22|234.21|231.31|234.22|231.32|234.11|231.21|12
1652197890000|2022-05-10 15:51:30|234.2|231.3|234.08|231.18|234.21|231.31|234.08|231.18|15
1652197900000|2022-05-10 15:51:40|234.07|231.17|233.65|230.75|234.08|231.18|233.65|230.75|28
1652197910000|2022-05-10 15:51:50|233.63|230.73|233.59|230.69|233.63|230.73|233.45|230.55|27
1652197920000|2022-05-10 15:52:00|233.58|230.68|233.54|230.64|233.66|230.76|233.47|230.57|30
1652197930000|2022-05-10 15:52:10|233.55|230.65|233.67|230.77|233.69|230.79|233.47|230.57|25
1652197940000|2022-05-10 15:52:20|233.66|230.76|233.98|231.08|233.98|231.08|233.66|230.76|22
1652197950000|2022-05-10 15:52:30|234|231.1|234.06|231.16|234.11|231.21|234|231.1|20
1652197960000|2022-05-10 15:52:40|234.05|231.15|233.9|231|234.05|231.15|233.85|230.95|19
1652197970000|2022-05-10 15:52:50|233.93|231.03|233.98|231.08|234.19|231.29|233.92|231.02|32
1652197980000|2022-05-10 15:53:00|233.95|231.05|234.18|231.28|234.18|231.28|233.9|231|28
1652197990000|2022-05-10 15:53:10|234.17|231.27|234.11|231.21|234.17|231.27|234.1|231.2|18
1652198000000|2022-05-10 15:53:20|234.13|231.23|234.27|231.37|234.27|231.37|234.12|231.22|15
1652198010000|2022-05-10 15:53:30|234.32|231.42|234.59|231.69|234.59|231.69|234.32|231.42|25
1652198020000|2022-05-10 15:53:40|234.64|231.74|234.66|231.76|234.79|231.89|234.64|231.74|27
1652198030000|2022-05-10 15:53:50|234.67|231.77|234.52|231.62|234.76|231.86|234.49|231.59|24
1652198040000|2022-05-10 15:54:00|234.51|231.61|234.42|231.52|234.52|231.62|234.38|231.48|24
1652198050000|2022-05-10 15:54:10|234.47|231.57|234.72|231.82|234.73|231.83|234.47|231.57|21
1652198060000|2022-05-10 15:54:20|234.7|231.8|234.78|231.88|234.78|231.88|234.68|231.78|16
1652198070000|2022-05-10 15:54:30|234.8|231.9|234.9|232|234.9|232|234.79|231.89|17
1652198080000|2022-05-10 15:54:40|234.89|231.99|235|232.1|235|232.1|234.88|231.98|18
1652198090000|2022-05-10 15:54:50|235.02|232.12|235.11|232.21|235.12|232.22|235.02|232.12|13
1652198100000|2022-05-10 15:55:00|235.12|232.22|235.06|232.16|235.21|232.31|235.06|232.16|14
1652198110000|2022-05-10 15:55:10|234.97|232.07|234.69|231.79|235.01|232.11|234.68|231.78|26
1652198120000|2022-05-10 15:55:20|234.66|231.76|234.61|231.71|234.69|231.79|234.59|231.69|26
1652198130000|2022-05-10 15:55:30|234.62|231.72|234.47|231.57|234.64|231.74|234.47|231.57|21
1652198140000|2022-05-10 15:55:40|234.43|231.53|234.3|231.4|234.47|231.57|234.3|231.4|27
1652198150000|2022-05-10 15:55:50|234.23|231.33|234.25|231.35|234.25|231.35|234.19|231.29|23
1652198160000|2022-05-10 15:56:00|234.24|231.34|234.28|231.38|234.29|231.39|233.96|231.06|31
1652198170000|2022-05-10 15:56:10|234.27|231.37|233.98|231.08|234.28|231.38|233.98|231.08|24
1652198180000|2022-05-10 15:56:20|233.99|231.09|234.03|231.13|234.03|231.13|233.9|231|13
1652198190000|2022-05-10 15:56:30|233.98|231.08|233.89|230.99|233.98|231.08|233.89|230.99|13
1652198200000|2022-05-10 15:56:40|233.87|230.97|233.78|230.88|233.87|230.97|233.78|230.88|17
1652198210000|2022-05-10 15:56:50|233.77|230.87|233.55|230.65|233.77|230.87|233.53|230.63|20
1652198220000|2022-05-10 15:57:00|233.56|230.66|233.71|230.81|233.71|230.81|233.55|230.65|27
1652198230000|2022-05-10 15:57:10|233.75|230.85|233.74|230.84|233.76|230.86|233.67|230.77|23
1652198240000|2022-05-10 15:57:20|233.76|230.86|234.11|231.21|234.11|231.21|233.76|230.86|30
1652198250000|2022-05-10 15:57:30|234.1|231.2|234.23|231.33|234.25|231.35|234.1|231.2|30
1652198260000|2022-05-10 15:57:40|234.2|231.3|234.28|231.38|234.43|231.53|234.2|231.3|33
1652198270000|2022-05-10 15:57:50|234.29|231.39|234.33|231.43|234.34|231.44|234.18|231.28|28
1652198280000|2022-05-10 15:58:00|234.36|231.46|234.79|231.89|234.8|231.9|234.34|231.44|31
1652198290000|2022-05-10 15:58:10|234.8|231.9|234.94|232.04|234.98|232.08|234.79|231.89|25
1652198300000|2022-05-10 15:58:20|234.93|232.03|235.13|232.23|235.18|232.28|234.91|232.01|30
1652198310000|2022-05-10 15:58:30|235.14|232.24|235.24|232.34|235.24|232.34|235.11|232.21|19
1652198320000|2022-05-10 15:58:40|235.2|232.3|235.13|232.23|235.2|232.3|235.11|232.21|31
1652198330000|2022-05-10 15:58:50|235.14|232.24|235.31|232.41|235.37|232.47|235.14|232.24|20
1652198340000|2022-05-10 15:59:00|235.32|232.42|235.19|232.29|235.49|232.59|235.12|232.22|34
1652198350000|2022-05-10 15:59:10|235.21|232.31|235.15|232.25|235.26|232.36|235.1|232.2|25
1652198360000|2022-05-10 15:59:20|235.18|232.28|235.14|232.24|235.2|232.3|235.07|232.17|22
1652198370000|2022-05-10 15:59:30|235.13|232.23|235|232.1|235.13|232.23|234.97|232.07|18
1652198380000|2022-05-10 15:59:40|234.99|232.09|234.8|231.9|235|232.1|234.8|231.9|17
1652198390000|2022-05-10 15:59:50|234.81|231.91|235.09|232.19|235.09|232.19|234.81|231.91|21
1652198400000|2022-05-10 16:00:00|235.12|232.22|235.12|232.22|235.15|232.25|235.08|232.18|17
1652198410000|2022-05-10 16:00:10|235.11|232.21|235.06|232.16|235.12|232.22|234.97|232.07|22
1652198420000|2022-05-10 16:00:20|235.07|232.17|235.24|232.34|235.3|232.4|235.04|232.14|24
1652198430000|2022-05-10 16:00:30|235.21|232.31|234.88|231.98|235.27|232.37|234.86|231.96|24
1652198440000|2022-05-10 16:00:40|234.89|231.99|235.15|232.25|235.15|232.25|234.85|231.95|28
1652198450000|2022-05-10 16:00:50|235.14|232.24|235.19|232.29|235.29|232.39|235.14|232.24|21
1652198460000|2022-05-10 16:01:00|235.17|232.27|235.31|232.41|235.31|232.41|235.08|232.18|24
1652198470000|2022-05-10 16:01:10|235.33|232.43|235.81|232.91|235.84|232.94|235.33|232.43|32
1652198480000|2022-05-10 16:01:20|235.83|232.93|236.3|233.4|236.3|233.4|235.83|232.93|32
1652198490000|2022-05-10 16:01:30|236.26|233.36|236.38|233.48|236.41|233.51|236.25|233.35|21
1652198500000|2022-05-10 16:01:40|236.36|233.46|236.34|233.44|236.36|233.46|236.27|233.37|21
1652198510000|2022-05-10 16:01:50|236.38|233.48|236.31|233.41|236.38|233.48|236.22|233.32|19
1652198520000|2022-05-10 16:02:00|236.29|233.39|236.26|233.36|236.3|233.4|236.24|233.34|18
1652198530000|2022-05-10 16:02:10|236.25|233.35|236.23|233.33|236.25|233.35|236.21|233.31|14
1652198540000|2022-05-10 16:02:20|236.21|233.31|235.86|232.96|236.21|233.31|235.86|232.96|26
1652198550000|2022-05-10 16:02:30|235.85|232.95|235.55|232.65|235.86|232.96|235.51|232.61|26
1652198560000|2022-05-10 16:02:40|235.38|232.48|235.04|232.14|235.42|232.52|235.02|232.12|33
1652198570000|2022-05-10 16:02:50|235.06|232.16|235.21|232.31|235.22|232.32|234.87|231.97|31
1652198580000|2022-05-10 16:03:00|235.23|232.33|235.39|232.49|235.43|232.53|235.23|232.33|22
1652198590000|2022-05-10 16:03:10|235.4|232.5|235.14|232.24|235.4|232.5|235.12|232.22|19
1652198600000|2022-05-10 16:03:20|235.13|232.23|235.41|232.51|235.41|232.51|235.12|232.22|18
1652198610000|2022-05-10 16:03:30|235.43|232.53|235.85|232.95|235.85|232.95|235.42|232.52|26
1652198620000|2022-05-10 16:03:40|235.83|232.93|235.81|232.91|235.98|233.08|235.81|232.91|23
1652198630000|2022-05-10 16:03:50|235.82|232.92|235.82|232.92|235.9|233|235.74|232.84|28
1652198640000|2022-05-10 16:04:00|235.83|232.93|235.54|232.64|235.89|232.99|235.52|232.62|30
1652198650000|2022-05-10 16:04:10|235.61|232.71|235.69|232.79|235.71|232.81|235.55|232.65|33
1652198660000|2022-05-10 16:04:20|235.67|232.77|235.93|233.03|235.96|233.06|235.67|232.77|29
1652198670000|2022-05-10 16:04:30|235.92|233.02|236.01|233.11|236.16|233.26|235.92|233.02|27
1652198680000|2022-05-10 16:04:40|236.05|233.15|236.03|233.13|236.05|233.15|235.95|233.05|25
1652198690000|2022-05-10 16:04:50|236.02|233.12|236.05|233.15|236.1|233.2|236.01|233.11|23
1652198700000|2022-05-10 16:05:00|236.04|233.14|236.15|233.25|236.15|233.25|236.04|233.14|14
1652198710000|2022-05-10 16:05:10|236.16|233.26|235.72|232.82|236.25|233.35|235.72|232.82|31
1652198720000|2022-05-10 16:05:20|235.68|232.78|235.67|232.77|235.81|232.91|235.67|232.77|27
1652198730000|2022-05-10 16:05:30|235.66|232.76|235.69|232.79|235.69|232.79|235.66|232.76|10
1652198740000|2022-05-10 16:05:40|235.68|232.78|235.48|232.58|235.68|232.78|235.45|232.55|16
1652198750000|2022-05-10 16:05:50|235.49|232.59|235.36|232.46|235.49|232.59|235.36|232.46|10
1652198760000|2022-05-10 16:06:00|235.37|232.47|235.27|232.37|235.37|232.47|235.27|232.37|18
1652198770000|2022-05-10 16:06:10|235.28|232.38|235.26|232.36|235.3|232.4|235.21|232.31|25
1652198780000|2022-05-10 16:06:20|235.28|232.38|235.34|232.44|235.39|232.49|235.28|232.38|14
1652198790000|2022-05-10 16:06:30|235.33|232.43|235.24|232.34|235.35|232.45|235.23|232.33|13
1652198800000|2022-05-10 16:06:40|235.23|232.33|235.23|232.33|235.28|232.38|235.23|232.33|11
1652198810000|2022-05-10 16:06:50|235.21|232.31|235.25|232.35|235.31|232.41|235.14|232.24|24
1652198820000|2022-05-10 16:07:00|235.24|232.34|234.8|231.9|235.24|232.34|234.72|231.82|27
1652198830000|2022-05-10 16:07:10|234.78|231.88|234.68|231.78|234.78|231.88|234.68|231.78|20
1652198840000|2022-05-10 16:07:20|234.74|231.84|235.12|232.22|235.12|232.22|234.74|231.84|31
1652198850000|2022-05-10 16:07:30|235.14|232.24|235.21|232.31|235.3|232.4|235.14|232.24|21
1652198860000|2022-05-10 16:07:40|235.23|232.33|235.09|232.19|235.23|232.33|235.07|232.17|19
1652198870000|2022-05-10 16:07:50|235.07|232.17|235.01|232.11|235.07|232.17|234.96|232.06|19
1652198880000|2022-05-10 16:08:00|235.05|232.15|234.88|231.98|235.06|232.16|234.88|231.98|18
1652198890000|2022-05-10 16:08:10|234.85|231.95|234.76|231.86|234.85|231.95|234.69|231.79|25
1652198900000|2022-05-10 16:08:20|234.77|231.87|234.73|231.83|234.77|231.87|234.68|231.78|19
1652198910000|2022-05-10 16:08:30|234.75|231.85|234.73|231.83|234.8|231.9|234.7|231.8|21
1652198920000|2022-05-10 16:08:40|234.75|231.85|234.74|231.84|234.76|231.86|234.7|231.8|22
1652198930000|2022-05-10 16:08:50|234.75|231.85|234.48|231.58|234.78|231.88|234.48|231.58|17
1652198940000|2022-05-10 16:09:00|234.47|231.57|234.49|231.59|234.54|231.64|234.4|231.5|22
1652198950000|2022-05-10 16:09:10|234.48|231.58|234.11|231.21|234.48|231.58|234.11|231.21|24
1652198960000|2022-05-10 16:09:20|234.1|231.2|234.09|231.19|234.11|231.21|234.05|231.15|21
1652198970000|2022-05-10 16:09:30|234.07|231.17|234.15|231.25|234.17|231.27|233.83|230.93|31
1652198980000|2022-05-10 16:09:40|234.16|231.26|234.02|231.12|234.16|231.26|234.02|231.12|26
1652198990000|2022-05-10 16:09:50|234.01|231.11|233.99|231.09|234.1|231.2|233.99|231.09|19
1652199000000|2022-05-10 16:10:00|234.02|231.12|234.14|231.24|234.16|231.26|234.01|231.11|17
1652199010000|2022-05-10 16:10:10|234.12|231.22|234.05|231.15|234.14|231.24|234.05|231.15|18
1652199020000|2022-05-10 16:10:20|234.04|231.14|233.77|230.87|234.05|231.15|233.77|230.87|21
1652199030000|2022-05-10 16:10:30|233.78|230.88|233.79|230.89|233.83|230.93|233.75|230.85|25
1652199040000|2022-05-10 16:10:40|233.77|230.87|233.55|230.65|233.79|230.89|233.55|230.65|21
1652199050000|2022-05-10 16:10:50|233.54|230.64|233.32|230.42|233.54|230.64|233.15|230.25|37
1652199060000|2022-05-10 16:11:00|233.33|230.43|233.39|230.49|233.41|230.51|233.28|230.38|24
1652199070000|2022-05-10 16:11:10|233.4|230.5|233.4|230.5|233.42|230.52|233.38|230.48|12
1652199080000|2022-05-10 16:11:20|233.41|230.51|233.43|230.53|233.45|230.55|233.39|230.49|11
1652199090000|2022-05-10 16:11:30|233.42|230.52|233.51|230.61|233.51|230.61|233.37|230.47|14
1652199100000|2022-05-10 16:11:40|233.52|230.62|233.94|231.04|233.95|231.05|233.52|230.62|28
1652199110000|2022-05-10 16:11:50|233.93|231.03|233.92|231.02|233.94|231.04|233.87|230.97|15
1652199120000|2022-05-10 16:12:00|234.03|231.13|234.32|231.42|234.37|231.47|234.03|231.13|23
1652199130000|2022-05-10 16:12:10|234.35|231.45|234.37|231.47|234.56|231.66|234.35|231.45|25
1652199140000|2022-05-10 16:12:20|234.36|231.46|234.27|231.37|234.37|231.47|234.19|231.29|23
1652199150000|2022-05-10 16:12:30|234.28|231.38|234.17|231.27|234.28|231.38|234.17|231.27|20
1652199160000|2022-05-10 16:12:40|234.15|231.25|234.5|231.6|234.53|231.63|234.13|231.23|24
1652199170000|2022-05-10 16:12:50|234.51|231.61|234.68|231.78|234.69|231.79|234.48|231.58|23
1652199180000|2022-05-10 16:13:00|234.69|231.79|234.94|232.04|234.95|232.05|234.69|231.79|24
1652199190000|2022-05-10 16:13:10|234.93|232.03|234.98|232.08|235.05|232.15|234.92|232.02|29
1652199200000|2022-05-10 16:13:20|234.95|232.05|234.84|231.94|234.95|232.05|234.84|231.94|15
1652199210000|2022-05-10 16:13:30|234.86|231.96|234.96|232.06|234.96|232.06|234.84|231.94|13
1652199220000|2022-05-10 16:13:40|234.97|232.07|235.23|232.33|235.23|232.33|234.97|232.07|23
1652199230000|2022-05-10 16:13:50|235.24|232.34|235.26|232.36|235.34|232.44|235.23|232.33|23
1652199240000|2022-05-10 16:14:00|235.23|232.33|235.3|232.4|235.35|232.45|235.23|232.33|24
1652199250000|2022-05-10 16:14:10|235.28|232.38|235.23|232.33|235.29|232.39|235.1|232.2|31
1652199260000|2022-05-10 16:14:20|235.24|232.34|235.15|232.25|235.24|232.34|235.15|232.25|11
1652199270000|2022-05-10 16:14:30|235.14|232.24|235.24|232.34|235.3|232.4|235.14|232.24|18
1652199280000|2022-05-10 16:14:40|235.22|232.32|235.05|232.15|235.23|232.33|235.05|232.15|15
1652199290000|2022-05-10 16:14:50|235|232.1|234.87|231.97|235|232.1|234.74|231.84|28
1652199300000|2022-05-10 16:15:00|234.91|232.01|234.95|232.05|234.97|232.07|234.88|231.98|19
1652199310000|2022-05-10 16:15:10|234.96|232.06|235.07|232.17|235.1|232.2|234.96|232.06|22
1652199320000|2022-05-10 16:15:20|235.09|232.19|235.24|232.34|235.24|232.34|235.08|232.18|15
1652199330000|2022-05-10 16:15:30|235.25|232.35|235.38|232.48|235.39|232.49|235.25|232.35|20
1652199340000|2022-05-10 16:15:40|235.37|232.47|235.58|232.68|235.58|232.68|235.34|232.44|14
1652199350000|2022-05-10 16:15:50|235.59|232.69|235.99|233.09|236.03|233.13|235.59|232.69|27
1652199360000|2022-05-10 16:16:00|236.01|233.11|235.94|233.04|236.24|233.34|235.94|233.04|30
1652199370000|2022-05-10 16:16:10|235.93|233.03|235.69|232.79|236.06|233.16|235.68|232.78|27
1652199380000|2022-05-10 16:16:20|235.68|232.78|235.64|232.74|235.72|232.82|235.6|232.7|23
1652199390000|2022-05-10 16:16:30|235.62|232.72|235.47|232.57|235.64|232.74|235.47|232.57|18
1652199400000|2022-05-10 16:16:40|235.48|232.58|235.29|232.39|235.48|232.58|235.28|232.38|18
1652199410000|2022-05-10 16:16:50|235.27|232.37|235.13|232.23|235.31|232.41|235.13|232.23|25
1652199420000|2022-05-10 16:17:00|235.11|232.21|234.79|231.89|235.11|232.21|234.79|231.89|14
1652199430000|2022-05-10 16:17:10|234.81|231.91|235.03|232.13|235.13|232.23|234.79|231.89|28
1652199440000|2022-05-10 16:17:20|235.02|232.12|234.86|231.96|235.02|232.12|234.84|231.94|29
1652199450000|2022-05-10 16:17:30|234.87|231.97|235.09|232.19|235.09|232.19|234.87|231.97|16
1652199460000|2022-05-10 16:17:40|235.12|232.22|235|232.1|235.23|232.33|235|232.1|26
1652199470000|2022-05-10 16:17:50|234.88|231.98|234.88|231.98|234.9|232|234.81|231.91|20
1652199480000|2022-05-10 16:18:00|234.86|231.96|234.69|231.79|234.87|231.97|234.69|231.79|24
1652199490000|2022-05-10 16:18:10|234.67|231.77|234.53|231.63|234.67|231.77|234.48|231.58|18
1652199500000|2022-05-10 16:18:20|234.57|231.67|234.28|231.38|234.59|231.69|234.28|231.38|24
1652199510000|2022-05-10 16:18:30|234.32|231.42|234.33|231.43|234.42|231.52|234.31|231.41|29
1652199520000|2022-05-10 16:18:40|234.32|231.42|234.2|231.3|234.4|231.5|234.11|231.21|22
1652199530000|2022-05-10 16:18:50|234.22|231.32|234.18|231.28|234.29|231.39|234.15|231.25|20
1652199540000|2022-05-10 16:19:00|234.17|231.27|234.29|231.39|234.37|231.47|234.17|231.27|21
1652199550000|2022-05-10 16:19:10|234.3|231.4|234.14|231.24|234.31|231.41|234.14|231.24|19
1652199560000|2022-05-10 16:19:20|234.11|231.21|234.16|231.26|234.19|231.29|234.02|231.12|24
1652199570000|2022-05-10 16:19:30|234.17|231.27|234.11|231.21|234.18|231.28|234.04|231.14|23
1652199580000|2022-05-10 16:19:40|234.12|231.22|234.1|231.2|234.16|231.26|234.04|231.14|19
1652199590000|2022-05-10 16:19:50|234.11|231.21|234.05|231.15|234.15|231.25|234.05|231.15|20
1652199600000|2022-05-10 16:20:00|234.04|231.14|233.95|231.05|234.06|231.16|233.88|230.98|19
1652199610000|2022-05-10 16:20:10|233.98|231.08|234.12|231.22|234.13|231.23|233.97|231.07|17
1652199620000|2022-05-10 16:20:20|234.1|231.2|234.05|231.15|234.1|231.2|234.02|231.12|10
1652199630000|2022-05-10 16:20:30|234.06|231.16|234.18|231.28|234.18|231.28|234.06|231.16|16
1652199640000|2022-05-10 16:20:40|234.19|231.29|234.32|231.42|234.34|231.44|234.18|231.28|17
1652199650000|2022-05-10 16:20:50|234.33|231.43|234.36|231.46|234.47|231.57|234.3|231.4|31
1652199660000|2022-05-10 16:21:00|234.35|231.45|234.22|231.32|234.42|231.52|234.22|231.32|28
1652199670000|2022-05-10 16:21:10|234.23|231.33|234.05|231.15|234.25|231.35|234.05|231.15|20
1652199680000|2022-05-10 16:21:20|234.07|231.17|233.91|231.01|234.15|231.25|233.91|231.01|19
1652199690000|2022-05-10 16:21:30|233.93|231.03|233.89|230.99|234.01|231.11|233.86|230.96|25
1652199700000|2022-05-10 16:21:40|233.9|231|234.04|231.14|234.07|231.17|233.87|230.97|16
1652199710000|2022-05-10 16:21:50|234.03|231.13|234.05|231.15|234.06|231.16|233.98|231.08|18
1652199720000|2022-05-10 16:22:00|234.06|231.16|233.99|231.09|234.08|231.18|233.98|231.08|17
1652199730000|2022-05-10 16:22:10|234|231.1|233.91|231.01|234|231.1|233.9|231|18
1652199740000|2022-05-10 16:22:20|233.92|231.02|233.75|230.85|233.92|231.02|233.73|230.83|14
1652199750000|2022-05-10 16:22:30|233.76|230.86|233.91|231.01|234.01|231.11|233.76|230.86|21
1652199760000|2022-05-10 16:22:40|233.92|231.02|233.68|230.78|233.95|231.05|233.64|230.74|22
1652199770000|2022-05-10 16:22:50|233.7|230.8|233.83|230.93|233.83|230.93|233.67|230.77|23
1652199780000|2022-05-10 16:23:00|233.87|230.97|234.04|231.14|234.04|231.14|233.87|230.97|25
1652199790000|2022-05-10 16:23:10|234.03|231.13|234.31|231.41|234.37|231.47|234.03|231.13|21
1652199800000|2022-05-10 16:23:20|234.32|231.42|234.31|231.41|234.47|231.57|234.31|231.41|26
1652199810000|2022-05-10 16:23:30|234.32|231.42|234.13|231.23|234.33|231.43|234.04|231.14|30
1652199820000|2022-05-10 16:23:40|234.1|231.2|234.2|231.3|234.25|231.35|234.09|231.19|24
1652199830000|2022-05-10 16:23:50|234.16|231.26|234.3|231.4|234.32|231.42|234.16|231.26|33
1652199840000|2022-05-10 16:24:00|234.28|231.38|234.43|231.53|234.43|231.53|234.25|231.35|30
1652199850000|2022-05-10 16:24:10|234.42|231.52|234.23|231.33|234.43|231.53|234.23|231.33|25
1652199860000|2022-05-10 16:24:20|234.22|231.32|233.98|231.08|234.23|231.33|233.95|231.05|26
1652199870000|2022-05-10 16:24:30|233.96|231.06|233.87|230.97|233.97|231.07|233.82|230.92|14
1652199880000|2022-05-10 16:24:40|233.86|230.96|233.91|231.01|233.94|231.04|233.8|230.9|29
1652199890000|2022-05-10 16:24:50|233.92|231.02|233.74|230.84|233.94|231.04|233.74|230.84|22
1652199900000|2022-05-10 16:25:00|233.75|230.85|234.03|231.13|234.03|231.13|233.73|230.83|23
1652199910000|2022-05-10 16:25:10|234.04|231.14|234.07|231.17|234.07|231.17|233.97|231.07|16
1652199920000|2022-05-10 16:25:20|234.08|231.18|234.31|231.41|234.38|231.48|234.07|231.17|23
1652199930000|2022-05-10 16:25:30|234.29|231.39|234.21|231.31|234.29|231.39|234.09|231.19|21
1652199940000|2022-05-10 16:25:40|234.28|231.38|234.46|231.56|234.52|231.62|234.28|231.38|26
1652199950000|2022-05-10 16:25:50|234.47|231.57|234.51|231.61|234.56|231.66|234.44|231.54|21
1652199960000|2022-05-10 16:26:00|234.52|231.62|234.5|231.6|234.58|231.68|234.5|231.6|25
1652199970000|2022-05-10 16:26:10|234.51|231.61|234.22|231.32|234.51|231.61|234.22|231.32|21
1652199980000|2022-05-10 16:26:20|234.17|231.27|234.24|231.34|234.26|231.36|234.11|231.21|24
1652199990000|2022-05-10 16:26:30|234.22|231.32|234.13|231.23|234.23|231.33|234.11|231.21|16
1652200000000|2022-05-10 16:26:40|234.12|231.22|234.3|231.4|234.3|231.4|234.12|231.22|18
1652200010000|2022-05-10 16:26:50|234.31|231.41|234.38|231.48|234.41|231.51|234.29|231.39|17
1652200020000|2022-05-10 16:27:00|234.35|231.45|234.34|231.44|234.4|231.5|234.29|231.39|24
1652200030000|2022-05-10 16:27:10|234.35|231.45|234.36|231.46|234.36|231.46|234.35|231.45|6
1652200040000|2022-05-10 16:27:20|234.37|231.47|234.32|231.42|234.37|231.47|234.32|231.42|7
1652200050000|2022-05-10 16:27:30|234.31|231.41|234.32|231.42|234.35|231.45|234.31|231.41|11
1652200060000|2022-05-10 16:27:40|234.33|231.43|234.34|231.44|234.35|231.45|234.31|231.41|8
1652200070000|2022-05-10 16:27:50|234.35|231.45|234.5|231.6|234.5|231.6|234.34|231.44|12
1652200080000|2022-05-10 16:28:00|234.51|231.61|234.13|231.23|234.51|231.61|234.13|231.23|28
1652200090000|2022-05-10 16:28:10|234.14|231.24|234.05|231.15|234.17|231.27|234.01|231.11|27
1652200100000|2022-05-10 16:28:20|234.06|231.16|234.23|231.33|234.28|231.38|234.06|231.16|20
1652200110000|2022-05-10 16:28:30|234.24|231.34|233.8|230.9|234.24|231.34|233.77|230.87|28
1652200120000|2022-05-10 16:28:40|233.79|230.89|233.84|230.94|233.85|230.95|233.78|230.88|18
1652200130000|2022-05-10 16:28:50|233.85|230.95|233.93|231.03|233.97|231.07|233.85|230.95|17
1652200140000|2022-05-10 16:29:00|233.91|231.01|234.02|231.12|234.03|231.13|233.78|230.88|21
1652200150000|2022-05-10 16:29:10|234.03|231.13|233.83|230.93|234.11|231.21|233.83|230.93|30
1652200160000|2022-05-10 16:29:20|233.79|230.89|233.85|230.95|233.87|230.97|233.68|230.78|27
1652200170000|2022-05-10 16:29:30|233.86|230.96|233.85|230.95|233.87|230.97|233.81|230.91|20
1652200180000|2022-05-10 16:29:40|233.86|230.96|233.85|230.95|233.91|231.01|233.84|230.94|20
1652200190000|2022-05-10 16:29:50|233.87|230.97|233.67|230.77|233.87|230.97|233.64|230.74|21
1652200200000|2022-05-10 16:30:00|233.66|230.76|233.63|230.73|233.73|230.83|233.61|230.71|19
1652200210000|2022-05-10 16:30:10|233.59|230.69|233.9|231|233.97|231.07|233.43|230.53|32
1652200220000|2022-05-10 16:30:20|233.92|231.02|233.69|230.79|234.01|231.11|233.61|230.71|24
1652200230000|2022-05-10 16:30:30|233.67|230.77|233.4|230.5|233.71|230.81|233.36|230.46|33
1652200240000|2022-05-10 16:30:40|233.39|230.49|233.31|230.41|233.4|230.5|233.29|230.39|21
1652200250000|2022-05-10 16:30:50|233.29|230.39|232.81|229.91|233.29|230.39|232.8|229.9|29
1652200260000|2022-05-10 16:31:00|232.82|229.92|232.51|229.61|232.82|229.92|232.5|229.6|32
1652200270000|2022-05-10 16:31:10|232.5|229.6|232.16|229.26|232.52|229.62|232.16|229.26|25
1652200280000|2022-05-10 16:31:20|232.17|229.27|232.19|229.29|232.22|229.32|232.17|229.27|23
1652200290000|2022-05-10 16:31:30|232.2|229.3|231.9|229|232.2|229.3|231.86|228.96|20
1652200300000|2022-05-10 16:31:40|231.88|228.98|231.83|228.93|231.88|228.98|231.73|228.83|23
1652200310000|2022-05-10 16:31:50|231.81|228.91|232.01|229.11|232.05|229.15|231.81|228.91|25
1652200320000|2022-05-10 16:32:00|232.02|229.12|232|229.1|232.1|229.2|231.97|229.07|25
1652200330000|2022-05-10 16:32:10|231.96|229.06|232.04|229.14|232.04|229.14|231.92|229.02|18
1652200340000|2022-05-10 16:32:20|232.03|229.13|232.16|229.26|232.29|229.39|232.03|229.13|24
1652200350000|2022-05-10 16:32:30|232.15|229.25|232.14|229.24|232.15|229.25|231.99|229.09|26
1652200360000|2022-05-10 16:32:40|232.12|229.22|232.25|229.35|232.26|229.36|232.12|229.22|19
1652200370000|2022-05-10 16:32:50|232.19|229.29|232.32|229.42|232.42|229.52|232.19|229.29|20
1652200380000|2022-05-10 16:33:00|232.31|229.41|231.96|229.06|232.32|229.42|231.96|229.06|25
1652200390000|2022-05-10 16:33:10|232|229.1|231.98|229.08|232|229.1|231.87|228.97|22
1652200400000|2022-05-10 16:33:20|231.97|229.07|232|229.1|232.09|229.19|231.92|229.02|16
1652200410000|2022-05-10 16:33:30|232.05|229.15|231.77|228.87|232.05|229.15|231.77|228.87|21
1652200420000|2022-05-10 16:33:40|231.76|228.86|231.81|228.91|231.81|228.91|231.75|228.85|19
1652200430000|2022-05-10 16:33:50|231.8|228.9|231.79|228.89|231.85|228.95|231.74|228.84|20
1652200440000|2022-05-10 16:34:00|231.81|228.91|232.18|229.28|232.18|229.28|231.77|228.87|27
1652200450000|2022-05-10 16:34:10|232.2|229.3|232.24|229.34|232.28|229.38|232.15|229.25|24
1652200460000|2022-05-10 16:34:20|232.25|229.35|232.06|229.16|232.26|229.36|231.99|229.09|26
1652200470000|2022-05-10 16:34:30|232.05|229.15|232.19|229.29|232.2|229.3|232|229.1|28
1652200480000|2022-05-10 16:34:40|232.16|229.26|232.28|229.38|232.29|229.39|232.1|229.2|24
1652200490000|2022-05-10 16:34:50|232.3|229.4|232.23|229.33|232.32|229.42|232.22|229.32|24
1652200500000|2022-05-10 16:35:00|232.22|229.32|232.3|229.4|232.3|229.4|232.06|229.16|21
1652200510000|2022-05-10 16:35:10|232.31|229.41|232.55|229.65|232.61|229.71|232.31|229.41|29
1652200520000|2022-05-10 16:35:20|232.53|229.63|232.63|229.73|232.65|229.75|232.53|229.63|12
1652200530000|2022-05-10 16:35:30|232.64|229.74|232.74|229.84|232.74|229.84|232.58|229.68|16
1652200540000|2022-05-10 16:35:40|232.75|229.85|232.59|229.69|232.83|229.93|232.52|229.62|32
1652200550000|2022-05-10 16:35:50|232.58|229.68|232.53|229.63|232.62|229.72|232.51|229.61|22
1652200560000|2022-05-10 16:36:00|232.5|229.6|232.49|229.59|232.52|229.62|232.22|229.32|32
1652200570000|2022-05-10 16:36:10|232.52|229.62|232.64|229.74|232.65|229.75|232.5|229.6|21
1652200580000|2022-05-10 16:36:20|232.65|229.75|232.94|230.04|232.95|230.05|232.65|229.75|21
1652200590000|2022-05-10 16:36:30|232.93|230.03|232.77|229.87|232.97|230.07|232.75|229.85|22
1652200600000|2022-05-10 16:36:40|232.78|229.88|232.86|229.96|232.86|229.96|232.7|229.8|22
1652200610000|2022-05-10 16:36:50|232.87|229.97|233.07|230.17|233.07|230.17|232.87|229.97|16
1652200620000|2022-05-10 16:37:00|233.08|230.18|233.12|230.22|233.12|230.22|233.07|230.17|19
1652200630000|2022-05-10 16:37:10|233.13|230.23|232.86|229.96|233.13|230.23|232.81|229.91|17
1652200640000|2022-05-10 16:37:20|232.87|229.97|232.94|230.04|232.94|230.04|232.82|229.92|23
1652200650000|2022-05-10 16:37:30|232.95|230.05|232.99|230.09|232.99|230.09|232.95|230.05|17
1652200660000|2022-05-10 16:37:40|232.98|230.08|232.76|229.86|232.99|230.09|232.76|229.86|19
1652200670000|2022-05-10 16:37:50|232.75|229.85|232.87|229.97|232.89|229.99|232.72|229.82|22
1652200680000|2022-05-10 16:38:00|232.86|229.96|232.84|229.94|232.87|229.97|232.81|229.91|14
1652200690000|2022-05-10 16:38:10|232.83|229.93|232.68|229.78|232.83|229.93|232.66|229.76|21
1652200700000|2022-05-10 16:38:20|232.69|229.79|232.76|229.86|232.76|229.86|232.67|229.77|15
1652200710000|2022-05-10 16:38:30|232.77|229.87|232.79|229.89|232.81|229.91|232.75|229.85|12
1652200720000|2022-05-10 16:38:40|232.78|229.88|232.73|229.83|232.79|229.89|232.73|229.83|16
1652200730000|2022-05-10 16:38:50|232.74|229.84|232.63|229.73|232.75|229.85|232.61|229.71|19
1652200740000|2022-05-10 16:39:00|232.59|229.69|232.4|229.5|232.59|229.69|232.39|229.49|17
1652200750000|2022-05-10 16:39:10|232.41|229.51|232.18|229.28|232.41|229.51|232.18|229.28|23
1652200760000|2022-05-10 16:39:20|232.2|229.3|232.4|229.5|232.4|229.5|232.14|229.24|27
1652200770000|2022-05-10 16:39:30|232.44|229.54|232.23|229.33|232.46|229.56|232.22|229.32|27
1652200780000|2022-05-10 16:39:40|232.22|229.32|232.17|229.27|232.22|229.32|232.15|229.25|18
1652200790000|2022-05-10 16:39:50|232.16|229.26|232.17|229.27|232.18|229.28|232.07|229.17|21
1652200800000|2022-05-10 16:40:00|232.16|229.26|232.09|229.19|232.16|229.26|231.96|229.06|26
1652200810000|2022-05-10 16:40:10|232.12|229.22|232.55|229.65|232.55|229.65|232.08|229.18|34
1652200820000|2022-05-10 16:40:20|232.58|229.68|232.75|229.85|232.75|229.85|232.57|229.67|28
1652200830000|2022-05-10 16:40:30|232.76|229.86|232.92|230.02|232.96|230.06|232.76|229.86|22
1652200840000|2022-05-10 16:40:40|232.9|230|232.94|230.04|232.94|230.04|232.81|229.91|18
1652200850000|2022-05-10 16:40:50|232.96|230.06|233.06|230.16|233.07|230.17|232.96|230.06|17
1652200860000|2022-05-10 16:41:00|233.07|230.17|233.14|230.24|233.14|230.24|233.02|230.12|19
1652200870000|2022-05-10 16:41:10|233.1|230.2|233.37|230.47|233.37|230.47|233.1|230.2|18
1652200880000|2022-05-10 16:41:20|233.32|230.42|233.32|230.42|233.35|230.45|233.2|230.3|22
1652200890000|2022-05-10 16:41:30|233.33|230.43|233.33|230.43|233.33|230.43|233.32|230.42|13
1652200900000|2022-05-10 16:41:40|233.31|230.41|233.3|230.4|233.33|230.43|233.28|230.38|13
1652200910000|2022-05-10 16:41:50|233.31|230.41|233.34|230.44|233.34|230.44|233.29|230.39|17
1652200920000|2022-05-10 16:42:00|233.32|230.42|233.38|230.48|233.5|230.6|233.3|230.4|31
1652200930000|2022-05-10 16:42:10|233.4|230.5|232.97|230.07|233.44|230.54|232.97|230.07|29
1652200940000|2022-05-10 16:42:20|232.94|230.04|233.01|230.11|233.03|230.13|232.93|230.03|23
1652200950000|2022-05-10 16:42:30|233|230.1|233.24|230.34|233.26|230.36|233|230.1|18
1652200960000|2022-05-10 16:42:40|233.25|230.35|233.04|230.14|233.29|230.39|233.04|230.14|30
1652200970000|2022-05-10 16:42:50|233.02|230.12|232.93|230.03|233.02|230.12|232.89|229.99|19
1652200980000|2022-05-10 16:43:00|232.92|230.02|232.92|230.02|232.94|230.04|232.82|229.92|20
1652200990000|2022-05-10 16:43:10|232.91|230.01|232.76|229.86|232.94|230.04|232.76|229.86|22
1652201000000|2022-05-10 16:43:20|232.77|229.87|232.74|229.84|232.78|229.88|232.63|229.73|18
1652201010000|2022-05-10 16:43:30|232.73|229.83|232.84|229.94|232.84|229.94|232.68|229.78|24
1652201020000|2022-05-10 16:43:40|232.83|229.93|232.81|229.91|232.84|229.94|232.79|229.89|9
1652201030000|2022-05-10 16:43:50|232.83|229.93|232.95|230.05|232.95|230.05|232.83|229.93|16
1652201040000|2022-05-10 16:44:00|232.94|230.04|232.89|229.99|232.95|230.05|232.87|229.97|18
1652201050000|2022-05-10 16:44:10|232.9|230|233.2|230.3|233.2|230.3|232.9|230|26
1652201060000|2022-05-10 16:44:20|233.22|230.32|232.96|230.06|233.23|230.33|232.96|230.06|26
1652201070000|2022-05-10 16:44:30|232.97|230.07|232.97|230.07|233.04|230.14|232.88|229.98|19
1652201080000|2022-05-10 16:44:40|232.96|230.06|232.89|229.99|232.96|230.06|232.82|229.92|17
1652201090000|2022-05-10 16:44:50|232.9|230|233.01|230.11|233.03|230.13|232.87|229.97|18
1652201100000|2022-05-10 16:45:00|233|230.1|233.34|230.44|233.34|230.44|233|230.1|23
1652201110000|2022-05-10 16:45:10|233.32|230.42|233.28|230.38|233.33|230.43|233.07|230.17|29
1652201120000|2022-05-10 16:45:20|233.26|230.36|233.73|230.83|233.74|230.84|233.26|230.36|34
1652201130000|2022-05-10 16:45:30|233.77|230.87|233.7|230.8|233.83|230.93|233.64|230.74|27
1652201140000|2022-05-10 16:45:40|233.69|230.79|233.74|230.84|233.79|230.89|233.69|230.79|22
1652201150000|2022-05-10 16:45:50|233.73|230.83|233.9|231|233.91|231.01|233.73|230.83|22
1652201160000|2022-05-10 16:46:00|233.91|231.01|234.35|231.45|234.36|231.46|233.91|231.01|27
1652201170000|2022-05-10 16:46:10|234.38|231.48|234.57|231.67|234.57|231.67|234.33|231.43|33
1652201180000|2022-05-10 16:46:20|234.63|231.73|234.68|231.78|234.74|231.84|234.56|231.66|25
1652201190000|2022-05-10 16:46:30|234.67|231.77|234.63|231.73|234.69|231.79|234.62|231.72|15
1652201200000|2022-05-10 16:46:40|234.62|231.72|234.6|231.7|234.64|231.74|234.54|231.64|19
1652201210000|2022-05-10 16:46:50|234.59|231.69|234.36|231.46|234.59|231.69|234.34|231.44|20
1652201220000|2022-05-10 16:47:00|234.42|231.52|234.31|231.41|234.43|231.53|234.31|231.41|18
1652201230000|2022-05-10 16:47:10|234.28|231.38|234.19|231.29|234.29|231.39|234.19|231.29|21
1652201240000|2022-05-10 16:47:20|234.18|231.28|234.21|231.31|234.26|231.36|234.17|231.27|13
1652201250000|2022-05-10 16:47:30|234.19|231.29|234.08|231.18|234.19|231.29|234.04|231.14|23
1652201260000|2022-05-10 16:47:40|234.07|231.17|234.28|231.38|234.32|231.42|234.07|231.17|26
1652201270000|2022-05-10 16:47:50|234.29|231.39|234.25|231.35|234.43|231.53|234.24|231.34|23
1652201280000|2022-05-10 16:48:00|234.24|231.34|234.02|231.12|234.24|231.34|233.94|231.04|29
1652201290000|2022-05-10 16:48:10|233.99|231.09|233.95|231.05|234.01|231.11|233.95|231.05|15
1652201300000|2022-05-10 16:48:20|233.94|231.04|234.1|231.2|234.11|231.21|233.94|231.04|20
1652201310000|2022-05-10 16:48:30|234.14|231.24|234.36|231.46|234.38|231.48|234.14|231.24|25
1652201320000|2022-05-10 16:48:40|234.34|231.44|234.43|231.53|234.43|231.53|234.29|231.39|18
1652201330000|2022-05-10 16:48:50|234.44|231.54|234.77|231.87|234.77|231.87|234.43|231.53|28
1652201340000|2022-05-10 16:49:00|234.81|231.91|235.05|232.15|235.18|232.28|234.8|231.9|28
1652201350000|2022-05-10 16:49:10|235.12|232.22|234.99|232.09|235.12|232.22|234.9|232|31
1652201360000|2022-05-10 16:49:20|234.96|232.06|234.92|232.02|234.99|232.09|234.92|232.02|21
1652201370000|2022-05-10 16:49:30|234.9|232|235.07|232.17|235.07|232.17|234.83|231.93|29
1652201380000|2022-05-10 16:49:40|235.08|232.18|234.87|231.97|235.1|232.2|234.87|231.97|24
1652201390000|2022-05-10 16:49:50|234.88|231.98|234.73|231.83|234.88|231.98|234.73|231.83|11
1652201400000|2022-05-10 16:50:00|234.72|231.82|234.67|231.77|234.73|231.83|234.4|231.5|30
1652201410000|2022-05-10 16:50:10|234.75|231.85|234.63|231.73|234.79|231.89|234.61|231.71|16
1652201420000|2022-05-10 16:50:20|234.62|231.72|234.39|231.49|234.64|231.74|234.39|231.49|21
1652201430000|2022-05-10 16:50:30|234.4|231.5|234.28|231.38|234.41|231.51|234.26|231.36|19
1652201440000|2022-05-10 16:50:40|234.26|231.36|234.2|231.3|234.33|231.43|234.19|231.29|14
1652201450000|2022-05-10 16:50:50|234.21|231.31|234.36|231.46|234.4|231.5|234.21|231.31|19
1652201460000|2022-05-10 16:51:00|234.34|231.44|234.22|231.32|234.35|231.45|234.21|231.31|11
1652201470000|2022-05-10 16:51:10|234.19|231.29|234.28|231.38|234.28|231.38|234.11|231.21|20
1652201480000|2022-05-10 16:51:20|234.21|231.31|234.18|231.28|234.21|231.31|234.13|231.23|19
1652201490000|2022-05-10 16:51:30|234.21|231.31|234.31|231.41|234.33|231.43|234.21|231.31|20
1652201500000|2022-05-10 16:51:40|234.34|231.44|234.18|231.28|234.34|231.44|234.17|231.27|15
1652201510000|2022-05-10 16:51:50|234.19|231.29|234.06|231.16|234.2|231.3|234.04|231.14|17
1652201520000|2022-05-10 16:52:00|234.01|231.11|233.57|230.67|234.03|231.13|233.57|230.67|31
1652201530000|2022-05-10 16:52:10|233.59|230.69|233.49|230.59|233.59|230.69|233.44|230.54|19
1652201540000|2022-05-10 16:52:20|233.41|230.51|233.51|230.61|233.56|230.66|233.18|230.28|36
1652201550000|2022-05-10 16:52:30|233.5|230.6|233.39|230.49|233.5|230.6|233.35|230.45|23
1652201560000|2022-05-10 16:52:40|233.38|230.48|233.36|230.46|233.43|230.53|233.34|230.44|25
1652201570000|2022-05-10 16:52:50|233.35|230.45|233.15|230.25|233.36|230.46|233.14|230.24|20
1652201580000|2022-05-10 16:53:00|233.14|230.24|233.25|230.35|233.26|230.36|233.12|230.22|27
1652201590000|2022-05-10 16:53:10|233.24|230.34|233.16|230.26|233.24|230.34|233.16|230.26|12
1652201600000|2022-05-10 16:53:20|233.17|230.27|233.31|230.41|233.31|230.41|233.16|230.26|11
1652201610000|2022-05-10 16:53:30|233.3|230.4|233.19|230.29|233.3|230.4|233.19|230.29|12
1652201620000|2022-05-10 16:53:40|233.2|230.3|233.19|230.29|233.22|230.32|233.17|230.27|13
1652201630000|2022-05-10 16:53:50|233.2|230.3|233.19|230.29|233.22|230.32|233.19|230.29|9
1652201640000|2022-05-10 16:54:00|233.18|230.28|233.3|230.4|233.34|230.44|233.1|230.2|26
1652201650000|2022-05-10 16:54:10|233.31|230.41|233.47|230.57|233.56|230.66|233.31|230.41|28
1652201660000|2022-05-10 16:54:20|233.48|230.58|233.55|230.65|233.55|230.65|233.48|230.58|18
1652201670000|2022-05-10 16:54:30|233.54|230.64|233.38|230.48|233.55|230.65|233.36|230.46|16
1652201680000|2022-05-10 16:54:40|233.36|230.46|233.49|230.59|233.5|230.6|233.36|230.46|19
1652201690000|2022-05-10 16:54:50|233.5|230.6|233.62|230.72|233.62|230.72|233.47|230.57|20
1652201700000|2022-05-10 16:55:00|233.6|230.7|233.52|230.62|233.6|230.7|233.51|230.61|14
1652201710000|2022-05-10 16:55:10|233.5|230.6|233.7|230.8|233.7|230.8|233.5|230.6|12
1652201720000|2022-05-10 16:55:20|233.72|230.82|233.93|231.03|233.93|231.03|233.71|230.81|16
1652201730000|2022-05-10 16:55:30|233.89|230.99|234.12|231.22|234.18|231.28|233.89|230.99|25
1652201740000|2022-05-10 16:55:40|234.08|231.18|234.17|231.27|234.2|231.3|234.01|231.11|25
1652201750000|2022-05-10 16:55:50|234.23|231.33|234.26|231.36|234.29|231.39|234.21|231.31|23
1652201760000|2022-05-10 16:56:00|234.27|231.37|234.16|231.26|234.32|231.42|234.16|231.26|18
1652201770000|2022-05-10 16:56:10|234.15|231.25|234.21|231.31|234.27|231.37|234.15|231.25|20
1652201780000|2022-05-10 16:56:20|234.18|231.28|234.06|231.16|234.18|231.28|234.04|231.14|16
1652201790000|2022-05-10 16:56:30|234.07|231.17|234.11|231.21|234.19|231.29|234.06|231.16|23
1652201800000|2022-05-10 16:56:40|234.12|231.22|234.08|231.18|234.12|231.22|234.08|231.18|13
1652201810000|2022-05-10 16:56:50|233.99|231.09|233.71|230.81|233.99|231.09|233.69|230.79|29
1652201820000|2022-05-10 16:57:00|233.72|230.82|234.03|231.13|234.04|231.14|233.7|230.8|27
1652201830000|2022-05-10 16:57:10|234.04|231.14|234.03|231.13|234.12|231.22|233.97|231.07|28
1652201840000|2022-05-10 16:57:20|234.02|231.12|234.03|231.13|234.05|231.15|234.01|231.11|19
1652201850000|2022-05-10 16:57:30|234.02|231.12|233.65|230.75|234.02|231.12|233.6|230.7|29
1652201860000|2022-05-10 16:57:40|233.64|230.74|234.05|231.15|234.05|231.15|233.63|230.73|25
1652201870000|2022-05-10 16:57:50|234.1|231.2|234.05|231.15|234.16|231.26|234.02|231.12|26
1652201880000|2022-05-10 16:58:00|234.04|231.14|233.92|231.02|234.04|231.14|233.89|230.99|20
1652201890000|2022-05-10 16:58:10|233.93|231.03|233.85|230.95|233.93|231.03|233.85|230.95|14
1652201900000|2022-05-10 16:58:20|233.87|230.97|233.6|230.7|233.87|230.97|233.51|230.61|22
1652201910000|2022-05-10 16:58:30|233.61|230.71|233.74|230.84|233.78|230.88|233.61|230.71|12
1652201920000|2022-05-10 16:58:40|233.73|230.83|233.7|230.8|233.79|230.89|233.7|230.8|8
1652201930000|2022-05-10 16:58:50|233.71|230.81|233.57|230.67|233.71|230.81|233.56|230.66|15
1652201940000|2022-05-10 16:59:00|233.55|230.65|233.45|230.55|233.55|230.65|233.45|230.55|12
1652201950000|2022-05-10 16:59:10|233.41|230.51|233.21|230.31|233.41|230.51|233.12|230.22|22
1652201960000|2022-05-10 16:59:20|233.22|230.32|233.36|230.46|233.45|230.55|233.22|230.32|26
1652201970000|2022-05-10 16:59:30|233.44|230.54|233.64|230.74|233.65|230.75|233.42|230.52|25
1652201980000|2022-05-10 16:59:40|233.65|230.75|233.82|230.92|233.85|230.95|233.65|230.75|22
1652201990000|2022-05-10 16:59:50|233.83|230.93|233.84|230.94|233.84|230.94|233.82|230.92|8
1652202000000|2022-05-10 17:00:00|233.85|230.95|233.89|230.99|233.94|231.04|233.81|230.91|18
1652202010000|2022-05-10 17:00:10|233.9|231|234.4|231.5|234.4|231.5|233.89|230.99|30
1652202020000|2022-05-10 17:00:20|234.42|231.52|234.37|231.47|234.44|231.54|234.3|231.4|22
1652202030000|2022-05-10 17:00:30|234.43|231.53|234.54|231.64|234.54|231.64|234.41|231.51|14
1652202040000|2022-05-10 17:00:40|234.53|231.63|234.95|232.05|234.98|232.08|234.53|231.63|32
1652202050000|2022-05-10 17:00:50|234.93|232.03|235.06|232.16|235.09|232.19|234.81|231.91|27
1652202060000|2022-05-10 17:01:00|235.07|232.17|235.06|232.16|235.07|232.17|235.01|232.11|24
1652202070000|2022-05-10 17:01:10|235.08|232.18|235.25|232.35|235.25|232.35|235.08|232.18|18
1652202080000|2022-05-10 17:01:20|235.29|232.39|235.22|232.32|235.36|232.46|235.19|232.29|30
1652202090000|2022-05-10 17:01:30|235.21|232.31|235.15|232.25|235.21|232.31|235.13|232.23|25
1652202100000|2022-05-10 17:01:40|235.16|232.26|235.23|232.33|235.29|232.39|235.15|232.25|28
1652202110000|2022-05-10 17:01:50|235.24|232.34|235.22|232.32|235.28|232.38|235.19|232.29|17
1652202120000|2022-05-10 17:02:00|235.21|232.31|235.14|232.24|235.21|232.31|235.11|232.21|21
1652202130000|2022-05-10 17:02:10|235.15|232.25|235.51|232.61|235.51|232.61|235.11|232.21|21
1652202140000|2022-05-10 17:02:20|235.52|232.62|235.76|232.86|235.76|232.86|235.52|232.62|23
1652202150000|2022-05-10 17:02:30|235.77|232.87|235.86|232.96|236.01|233.11|235.77|232.87|23
1652202160000|2022-05-10 17:02:40|235.85|232.95|235.91|233.01|235.95|233.05|235.85|232.95|16
1652202170000|2022-05-10 17:02:50|235.9|233|235.78|232.88|235.9|233|235.62|232.72|26
1652202180000|2022-05-10 17:03:00|235.83|232.93|235.89|232.99|235.91|233.01|235.82|232.92|25
1652202190000|2022-05-10 17:03:10|235.88|232.98|235.9|233|235.91|233.01|235.76|232.86|27
1652202200000|2022-05-10 17:03:20|235.91|233.01|235.98|233.08|236.04|233.14|235.9|233|28
1652202210000|2022-05-10 17:03:30|235.97|233.07|236.05|233.15|236.09|233.19|235.97|233.07|17
1652202220000|2022-05-10 17:03:40|236.06|233.16|236.17|233.27|236.18|233.28|236.06|233.16|18
1652202230000|2022-05-10 17:03:50|236.16|233.26|236.13|233.23|236.16|233.26|236.12|233.22|13
1652202240000|2022-05-10 17:04:00|236.14|233.24|236.24|233.34|236.25|233.35|236.14|233.24|14
1652202250000|2022-05-10 17:04:10|236.25|233.35|236.1|233.2|236.27|233.37|236.1|233.2|12
1652202260000|2022-05-10 17:04:20|236.12|233.22|235.96|233.06|236.12|233.22|235.96|233.06|18
1652202270000|2022-05-10 17:04:30|235.95|233.05|235.77|232.87|235.95|233.05|235.77|232.87|22
1652202280000|2022-05-10 17:04:40|235.76|232.86|235.74|232.84|235.81|232.91|235.65|232.75|28
1652202290000|2022-05-10 17:04:50|235.75|232.85|235.78|232.88|235.83|232.93|235.73|232.83|24
1652202300000|2022-05-10 17:05:00|235.81|232.91|236.06|233.16|236.06|233.16|235.7|232.8|27
1652202310000|2022-05-10 17:05:10|236.05|233.15|236.33|233.43|236.33|233.43|236.04|233.14|31
1652202320000|2022-05-10 17:05:20|236.32|233.42|236.31|233.41|236.36|233.46|236.26|233.36|27
1652202330000|2022-05-10 17:05:30|236.33|233.43|236.4|233.5|236.44|233.54|236.33|233.43|22
1652202340000|2022-05-10 17:05:40|236.39|233.49|236.58|233.68|236.58|233.68|236.37|233.47|26
1652202350000|2022-05-10 17:05:50|236.59|233.69|236.68|233.78|236.69|233.79|236.58|233.68|17
1652202360000|2022-05-10 17:06:00|236.69|233.79|236.53|233.63|236.69|233.79|236.52|233.62|16
1652202370000|2022-05-10 17:06:10|236.52|233.62|236.52|233.62|236.55|233.65|236.45|233.55|19
1652202380000|2022-05-10 17:06:20|236.53|233.63|236.28|233.38|236.53|233.63|236.25|233.35|28
1652202390000|2022-05-10 17:06:30|236.29|233.39|236.44|233.54|236.44|233.54|236.26|233.36|18
1652202400000|2022-05-10 17:06:40|236.48|233.58|236.47|233.57|236.6|233.7|236.46|233.56|17
1652202410000|2022-05-10 17:06:50|236.48|233.58|236.32|233.42|236.48|233.58|236.32|233.42|13
1652202420000|2022-05-10 17:07:00|236.33|233.43|236.53|233.63|236.64|233.74|236.33|233.43|22
1652202430000|2022-05-10 17:07:10|236.52|233.62|236.4|233.5|236.52|233.62|236.32|233.42|25
1652202440000|2022-05-10 17:07:20|236.39|233.49|236.42|233.52|236.43|233.53|236.33|233.43|18
1652202450000|2022-05-10 17:07:30|236.43|233.53|236.58|233.68|236.59|233.69|236.39|233.49|21
1652202460000|2022-05-10 17:07:40|236.54|233.64|236.42|233.52|236.6|233.7|236.38|233.48|31
1652202470000|2022-05-10 17:07:50|236.44|233.54|236.37|233.47|236.47|233.57|236.22|233.32|30
1652202480000|2022-05-10 17:08:00|236.38|233.48|236.15|233.25|236.39|233.49|236.12|233.22|25
1652202490000|2022-05-10 17:08:10|236.16|233.26|236.22|233.32|236.29|233.39|236.16|233.26|21
1652202500000|2022-05-10 17:08:20|236.21|233.31|236.04|233.14|236.21|233.31|236.04|233.14|19
1652202510000|2022-05-10 17:08:30|236.05|233.15|235.91|233.01|236.11|233.21|235.89|232.99|25
1652202520000|2022-05-10 17:08:40|235.92|233.02|235.89|232.99|235.94|233.04|235.89|232.99|12
1652202530000|2022-05-10 17:08:50|235.9|233|236|233.1|236.03|233.13|235.89|232.99|24
1652202540000|2022-05-10 17:09:00|235.99|233.09|235.96|233.06|236.01|233.11|235.96|233.06|21
1652202550000|2022-05-10 17:09:10|235.92|233.02|235.68|232.78|235.93|233.03|235.68|232.78|28
1652202560000|2022-05-10 17:09:20|235.69|232.79|235.73|232.83|235.74|232.84|235.68|232.78|11
1652202570000|2022-05-10 17:09:30|235.74|232.84|235.93|233.03|235.93|233.03|235.74|232.84|14
1652202580000|2022-05-10 17:09:40|235.92|233.02|236.02|233.12|236.07|233.17|235.92|233.02|22
1652202590000|2022-05-10 17:09:50|236.01|233.11|236.18|233.28|236.19|233.29|236.01|233.11|16
1652202600000|2022-05-10 17:10:00|236.11|233.21|235.87|232.97|236.14|233.24|235.85|232.95|25
1652202610000|2022-05-10 17:10:10|235.88|232.98|235.93|233.03|235.93|233.03|235.85|232.95|16
1652202620000|2022-05-10 17:10:20|235.89|232.99|235.88|232.98|235.94|233.04|235.88|232.98|18
1652202630000|2022-05-10 17:10:30|235.87|232.97|235.94|233.04|235.95|233.05|235.87|232.97|15
1652202640000|2022-05-10 17:10:40|235.9|233|235.95|233.05|235.96|233.06|235.9|233|12
1652202650000|2022-05-10 17:10:50|235.93|233.03|235.66|232.76|235.93|233.03|235.66|232.76|19
1652202660000|2022-05-10 17:11:00|235.69|232.79|235.52|232.62|235.69|232.79|235.47|232.57|29
1652202670000|2022-05-10 17:11:10|235.51|232.61|235.49|232.59|235.52|232.62|235.47|232.57|15
1652202680000|2022-05-10 17:11:20|235.48|232.58|235.5|232.6|235.51|232.61|235.4|232.5|22
1652202690000|2022-05-10 17:11:30|235.49|232.59|235.59|232.69|235.66|232.76|235.49|232.59|20
1652202700000|2022-05-10 17:11:40|235.6|232.7|235.68|232.78|235.71|232.81|235.59|232.69|20
1652202710000|2022-05-10 17:11:50|235.69|232.79|235.73|232.83|235.74|232.84|235.68|232.78|8
1652202720000|2022-05-10 17:12:00|235.74|232.84|235.58|232.68|235.74|232.84|235.57|232.67|12
1652202730000|2022-05-10 17:12:10|235.54|232.64|235.54|232.64|235.57|232.67|235.54|232.64|15
1652202740000|2022-05-10 17:12:20|235.55|232.65|235.43|232.53|235.57|232.67|235.43|232.53|14
1652202750000|2022-05-10 17:12:30|235.42|232.52|235.32|232.42|235.42|232.52|235.27|232.37|20
1652202760000|2022-05-10 17:12:40|235.33|232.43|235.27|232.37|235.33|232.43|235.27|232.37|5
1652202770000|2022-05-10 17:12:50|235.28|232.38|235.37|232.47|235.37|232.47|235.27|232.37|12
1652202780000|2022-05-10 17:13:00|235.36|232.46|235.37|232.47|235.37|232.47|235.29|232.39|9
1652202790000|2022-05-10 17:13:10|235.38|232.48|235.44|232.54|235.45|232.55|235.36|232.46|9
1652202800000|2022-05-10 17:13:20|235.55|232.65|235.63|232.73|235.63|232.73|235.55|232.65|20
1652202810000|2022-05-10 17:13:30|235.62|232.72|235.39|232.49|235.63|232.73|235.39|232.49|17
1652202820000|2022-05-10 17:13:40|235.4|232.5|235.45|232.55|235.51|232.61|235.4|232.5|17
1652202830000|2022-05-10 17:13:50|235.47|232.57|235.47|232.57|235.57|232.67|235.46|232.56|25
1652202840000|2022-05-10 17:14:00|235.48|232.58|235.15|232.25|235.48|232.58|235.13|232.23|26
1652202850000|2022-05-10 17:14:10|235.13|232.23|235.02|232.12|235.13|232.23|234.99|232.09|11
1652202860000|2022-05-10 17:14:20|235.01|232.11|235.07|232.17|235.07|232.17|234.97|232.07|18
1652202870000|2022-05-10 17:14:30|235.12|232.22|235.28|232.38|235.35|232.45|235.12|232.22|20
1652202880000|2022-05-10 17:14:40|235.32|232.42|235.41|232.51|235.43|232.53|235.32|232.42|26
1652202890000|2022-05-10 17:14:50|235.4|232.5|235.36|232.46|235.41|232.51|235.35|232.45|20
1652202900000|2022-05-10 17:15:00|235.37|232.47|235.39|232.49|235.4|232.5|235.36|232.46|12
1652202910000|2022-05-10 17:15:10|235.41|232.51|235.39|232.49|235.53|232.63|235.39|232.49|18
1652202920000|2022-05-10 17:15:20|235.37|232.47|234.81|231.91|235.38|232.48|234.78|231.88|34
1652202930000|2022-05-10 17:15:30|234.85|231.95|234.77|231.87|234.85|231.95|234.72|231.82|25
1652202940000|2022-05-10 17:15:40|234.78|231.88|235.14|232.24|235.14|232.24|234.78|231.88|27
1652202950000|2022-05-10 17:15:50|235.15|232.25|235.02|232.12|235.17|232.27|234.97|232.07|25
1652202960000|2022-05-10 17:16:00|235|232.1|234.99|232.09|235.03|232.13|234.86|231.96|24
1652202970000|2022-05-10 17:16:10|235|232.1|235.48|232.58|235.5|232.6|235|232.1|25
1652202980000|2022-05-10 17:16:20|235.49|232.59|235.52|232.62|235.52|232.62|235.48|232.58|13
1652202990000|2022-05-10 17:16:30|235.51|232.61|235.63|232.73|235.68|232.78|235.51|232.61|15
1652203000000|2022-05-10 17:16:40|235.64|232.74|235.64|232.74|235.66|232.76|235.63|232.73|7
1652203010000|2022-05-10 17:16:50|235.65|232.75|235.57|232.67|235.65|232.75|235.53|232.63|23
1652203020000|2022-05-10 17:17:00|235.55|232.65|235.3|232.4|235.55|232.65|235.25|232.35|24
1652203030000|2022-05-10 17:17:10|235.28|232.38|235.25|232.35|235.39|232.49|235.25|232.35|23
1652203040000|2022-05-10 17:17:20|235.24|232.34|234.92|232.02|235.24|232.34|234.92|232.02|20
1652203050000|2022-05-10 17:17:30|234.93|232.03|234.95|232.05|234.97|232.07|234.9|232|17
1652203060000|2022-05-10 17:17:40|234.94|232.04|234.85|231.95|234.95|232.05|234.85|231.95|15
1652203070000|2022-05-10 17:17:50|234.84|231.94|234.81|231.91|234.92|232.02|234.7|231.8|23
1652203080000|2022-05-10 17:18:00|234.83|231.93|235.03|232.13|235.03|232.13|234.79|231.89|28
1652203090000|2022-05-10 17:18:10|235.06|232.16|234.97|232.07|235.08|232.18|234.95|232.05|23
1652203100000|2022-05-10 17:18:20|234.98|232.08|234.89|231.99|234.98|232.08|234.89|231.99|10
1652203110000|2022-05-10 17:18:30|234.93|232.03|234.95|232.05|235|232.1|234.93|232.03|15
1652203120000|2022-05-10 17:18:40|234.98|232.08|235.1|232.2|235.11|232.21|234.98|232.08|22
1652203130000|2022-05-10 17:18:50|235.09|232.19|235.08|232.18|235.09|232.19|235.01|232.11|13
1652203140000|2022-05-10 17:19:00|235.05|232.15|235.05|232.15|235.11|232.21|235.02|232.12|14
1652203150000|2022-05-10 17:19:10|235.04|232.14|234.98|232.08|235.05|232.15|234.98|232.08|12
1652203160000|2022-05-10 17:19:20|234.99|232.09|234.91|232.01|235|232.1|234.91|232.01|20
1652203170000|2022-05-10 17:19:30|234.92|232.02|234.97|232.07|234.97|232.07|234.9|232|13
1652203180000|2022-05-10 17:19:40|234.96|232.06|234.89|231.99|234.98|232.08|234.89|231.99|11
1652203190000|2022-05-10 17:19:50|234.88|231.98|234.92|232.02|234.92|232.02|234.88|231.98|13
1652203200000|2022-05-10 17:20:00|234.93|232.03|235.14|232.24|235.19|232.29|234.93|232.03|24
1652203210000|2022-05-10 17:20:10|235.15|232.25|235.2|232.3|235.2|232.3|235.13|232.23|11
1652203220000|2022-05-10 17:20:20|235.25|232.35|235.18|232.28|235.29|232.39|235.18|232.28|18
1652203230000|2022-05-10 17:20:30|235.19|232.29|235.14|232.24|235.24|232.34|235.14|232.24|12
1652203240000|2022-05-10 17:20:40|235.1|232.2|234.82|231.92|235.11|232.21|234.82|231.92|24
1652203250000|2022-05-10 17:20:50|234.81|231.91|234.78|231.88|234.87|231.97|234.78|231.88|15
1652203260000|2022-05-10 17:21:00|234.77|231.87|234.63|231.73|234.81|231.91|234.58|231.68|32
1652203270000|2022-05-10 17:21:10|234.62|231.72|234.67|231.77|234.69|231.79|234.57|231.67|19
1652203280000|2022-05-10 17:21:20|234.61|231.71|234.84|231.94|234.84|231.94|234.6|231.7|22
1652203290000|2022-05-10 17:21:30|234.86|231.96|235.07|232.17|235.09|232.19|234.86|231.96|20
1652203300000|2022-05-10 17:21:40|235.06|232.16|235.26|232.36|235.26|232.36|235.03|232.13|16
1652203310000|2022-05-10 17:21:50|235.27|232.37|235.36|232.46|235.36|232.46|235.25|232.35|23
1652203320000|2022-05-10 17:22:00|235.38|232.48|235.45|232.55|235.52|232.62|235.36|232.46|14
1652203330000|2022-05-10 17:22:10|235.46|232.56|235.47|232.57|235.47|232.57|235.34|232.44|18
1652203340000|2022-05-10 17:22:20|235.48|232.58|235.49|232.59|235.57|232.67|235.46|232.56|14
1652203350000|2022-05-10 17:22:30|235.52|232.62|235.54|232.64|235.59|232.69|235.52|232.62|16
1652203360000|2022-05-10 17:22:40|235.52|232.62|235.29|232.39|235.54|232.64|235.29|232.39|26
1652203370000|2022-05-10 17:22:50|235.3|232.4|235.14|232.24|235.3|232.4|235.14|232.24|19
1652203380000|2022-05-10 17:23:00|235.12|232.22|235.29|232.39|235.35|232.45|235.12|232.22|21
1652203390000|2022-05-10 17:23:10|235.3|232.4|235.31|232.41|235.33|232.43|235.27|232.37|16
1652203400000|2022-05-10 17:23:20|235.32|232.42|235.29|232.39|235.33|232.43|235.29|232.39|13
1652203410000|2022-05-10 17:23:30|235.3|232.4|235.4|232.5|235.41|232.51|235.3|232.4|20
1652203420000|2022-05-10 17:23:40|235.42|232.52|235.42|232.52|235.51|232.61|235.37|232.47|20
1652203430000|2022-05-10 17:23:50|235.38|232.48|234.99|232.09|235.38|232.48|234.97|232.07|32
1652203440000|2022-05-10 17:24:00|234.98|232.08|235.02|232.12|235.05|232.15|234.97|232.07|30
1652203450000|2022-05-10 17:24:10|235.01|232.11|234.98|232.08|235.01|232.11|234.92|232.02|18
1652203460000|2022-05-10 17:24:20|234.96|232.06|235.27|232.37|235.27|232.37|234.96|232.06|25
1652203470000|2022-05-10 17:24:30|235.28|232.38|235.33|232.43|235.35|232.45|235.28|232.38|10
1652203480000|2022-05-10 17:24:40|235.31|232.41|235.47|232.57|235.47|232.57|235.25|232.35|26
1652203490000|2022-05-10 17:24:50|235.41|232.51|235.51|232.61|235.51|232.61|235.38|232.48|26
1652203500000|2022-05-10 17:25:00|235.53|232.63|235.89|232.99|235.9|233|235.53|232.63|28
1652203510000|2022-05-10 17:25:10|235.91|233.01|235.93|233.03|235.94|233.04|235.87|232.97|23
1652203520000|2022-05-10 17:25:20|235.92|233.02|236.12|233.22|236.13|233.23|235.92|233.02|25
1652203530000|2022-05-10 17:25:30|236.14|233.24|236.23|233.33|236.26|233.36|236.11|233.21|30
1652203540000|2022-05-10 17:25:40|236.21|233.31|236.28|233.38|236.29|233.39|236.2|233.3|23
1652203550000|2022-05-10 17:25:50|236.27|233.37|236.23|233.33|236.31|233.41|236.22|233.32|14
1652203560000|2022-05-10 17:26:00|236.25|233.35|236.19|233.29|236.27|233.37|236.16|233.26|18
1652203570000|2022-05-10 17:26:10|236.18|233.28|236.13|233.23|236.19|233.29|236.05|233.15|23
1652203580000|2022-05-10 17:26:20|236.14|233.24|236.17|233.27|236.18|233.28|236.09|233.19|23
1652203590000|2022-05-10 17:26:30|236.16|233.26|236.11|233.21|236.19|233.29|236.1|233.2|13
1652203600000|2022-05-10 17:26:40|236.12|233.22|236.29|233.39|236.31|233.41|236.12|233.22|12
1652203610000|2022-05-10 17:26:50|236.32|233.42|236.33|233.43|236.33|233.43|236.28|233.38|16
1652203620000|2022-05-10 17:27:00|236.34|233.44|236.36|233.46|236.36|233.46|236.32|233.42|17
1652203630000|2022-05-10 17:27:10|236.37|233.47|236.06|233.16|236.37|233.47|236.06|233.16|23
1652203640000|2022-05-10 17:27:20|236.09|233.19|236.19|233.29|236.23|233.33|236.04|233.14|29
1652203650000|2022-05-10 17:27:30|236.18|233.28|236.18|233.28|236.22|233.32|236.17|233.27|10
1652203660000|2022-05-10 17:27:40|236.17|233.27|236.2|233.3|236.21|233.31|236.17|233.27|5
1652203670000|2022-05-10 17:27:50|236.21|233.31|236.23|233.33|236.25|233.35|236.21|233.31|9
1652203680000|2022-05-10 17:28:00|236.21|233.31|236.14|233.24|236.21|233.31|236.1|233.2|14
1652203690000|2022-05-10 17:28:10|236.16|233.26|236.26|233.36|236.3|233.4|236.11|233.21|22
1652203700000|2022-05-10 17:28:20|236.29|233.39|236.32|233.42|236.32|233.42|236.22|233.32|16
1652203710000|2022-05-10 17:28:30|236.33|233.43|236.61|233.71|236.65|233.75|236.32|233.42|19
1652203720000|2022-05-10 17:28:40|236.6|233.7|236.92|234.02|236.93|234.03|236.53|233.63|19
1652203730000|2022-05-10 17:28:50|236.93|234.03|236.96|234.06|236.96|234.06|236.87|233.97|23
1652203740000|2022-05-10 17:29:00|236.95|234.05|236.98|234.08|237.07|234.17|236.95|234.05|27
1652203750000|2022-05-10 17:29:10|236.99|234.09|237.02|234.12|237.02|234.12|236.91|234.01|25
1652203760000|2022-05-10 17:29:20|237.07|234.17|237.13|234.23|237.13|234.23|237.03|234.13|26
1652203770000|2022-05-10 17:29:30|237.12|234.22|236.99|234.09|237.15|234.25|236.98|234.08|15
1652203780000|2022-05-10 17:29:40|237.08|234.18|237.03|234.13|237.14|234.24|236.99|234.09|20
1652203790000|2022-05-10 17:29:50|237|234.1|237.09|234.19|237.13|234.23|237|234.1|12
1652203800000|2022-05-10 17:30:00|237.1|234.2|237.14|234.24|237.18|234.28|237.1|234.2|19
1652203810000|2022-05-10 17:30:10|237.16|234.26|237.24|234.34|237.3|234.4|237.12|234.22|21
1652203820000|2022-05-10 17:30:20|237.23|234.33|237.29|234.39|237.29|234.39|237.23|234.33|13
1652203830000|2022-05-10 17:30:30|237.27|234.37|237.33|234.43|237.36|234.46|237.26|234.36|17
1652203840000|2022-05-10 17:30:40|237.32|234.42|237.7|234.8|237.72|234.82|237.3|234.4|18
1652203850000|2022-05-10 17:30:50|237.71|234.81|237.7|234.8|237.78|234.88|237.68|234.78|11
1652203860000|2022-05-10 17:31:00|237.69|234.79|237.85|234.95|237.87|234.97|237.47|234.57|23
1652203870000|2022-05-10 17:31:10|237.91|235.01|237.98|235.08|237.98|235.08|237.87|234.97|29
1652203880000|2022-05-10 17:31:20|237.99|235.09|238.02|235.12|238.05|235.15|237.92|235.02|26
1652203890000|2022-05-10 17:31:30|238.03|235.13|237.97|235.07|238.04|235.14|237.88|234.98|32
1652203900000|2022-05-10 17:31:40|237.98|235.08|238.11|235.21|238.11|235.21|237.98|235.08|19
1652203910000|2022-05-10 17:31:50|238.12|235.22|238.01|235.11|238.12|235.22|238.01|235.11|22
1652203920000|2022-05-10 17:32:00|238.02|235.12|238.04|235.14|238.1|235.2|238.01|235.11|25
1652203930000|2022-05-10 17:32:10|237.93|235.03|237.89|234.99|238|235.1|237.89|234.99|30
1652203940000|2022-05-10 17:32:20|237.86|234.96|237.93|235.03|237.93|235.03|237.86|234.96|18
1652203950000|2022-05-10 17:32:30|237.9|235|237.81|234.91|237.92|235.02|237.78|234.88|13
1652203960000|2022-05-10 17:32:40|237.83|234.93|237.99|235.09|237.99|235.09|237.83|234.93|14
1652203970000|2022-05-10 17:32:50|237.93|235.03|238.11|235.21|238.13|235.23|237.89|234.99|28
1652203980000|2022-05-10 17:33:00|238.1|235.2|238.14|235.24|238.15|235.25|238.09|235.19|15
1652203990000|2022-05-10 17:33:10|238.15|235.25|238.16|235.26|238.16|235.26|238.14|235.24|4
1652204000000|2022-05-10 17:33:20|238.17|235.27|238.24|235.34|238.31|235.41|238.17|235.27|16
1652204010000|2022-05-10 17:33:30|238.23|235.33|238.3|235.4|238.3|235.4|238.22|235.32|14
1652204020000|2022-05-10 17:33:40|238.32|235.42|238.27|235.37|238.32|235.42|238.25|235.35|12
1652204030000|2022-05-10 17:33:50|238.29|235.39|237.92|235.02|238.29|235.39|237.92|235.02|29
1652204040000|2022-05-10 17:34:00|237.93|235.03|238.14|235.24|238.14|235.24|237.85|234.95|31
1652204050000|2022-05-10 17:34:10|238.2|235.3|238.06|235.16|238.23|235.33|238|235.1|26
1652204060000|2022-05-10 17:34:20|237.99|235.09|237.91|235.01|238.01|235.11|237.89|234.99|22
1652204070000|2022-05-10 17:34:30|237.94|235.04|237.93|235.03|237.96|235.06|237.89|234.99|18
1652204080000|2022-05-10 17:34:40|237.95|235.05|238.01|235.11|238.07|235.17|237.94|235.04|21
1652204090000|2022-05-10 17:34:50|238.02|235.12|238.02|235.12|238.02|235.12|237.96|235.06|12
1652204100000|2022-05-10 17:35:00|238.01|235.11|238.42|235.52|238.52|235.62|238.01|235.11|22
1652204110000|2022-05-10 17:35:10|238.44|235.54|238.46|235.56|238.49|235.59|238.37|235.47|25
1652204120000|2022-05-10 17:35:20|238.47|235.57|238.57|235.67|238.58|235.68|238.38|235.48|29
1652204130000|2022-05-10 17:35:30|238.65|235.75|238.64|235.74|238.77|235.87|238.64|235.74|25
1652204140000|2022-05-10 17:35:40|238.65|235.75|238.76|235.86|238.83|235.93|238.62|235.72|29
1652204150000|2022-05-10 17:35:50|238.73|235.83|238.65|235.75|238.82|235.92|238.56|235.66|27
1652204160000|2022-05-10 17:36:00|238.68|235.78|238.77|235.87|238.81|235.91|238.65|235.75|24
1652204170000|2022-05-10 17:36:10|238.78|235.88|238.74|235.84|238.79|235.89|238.72|235.82|16
1652204180000|2022-05-10 17:36:20|238.76|235.86|238.83|235.93|238.86|235.96|238.76|235.86|18
1652204190000|2022-05-10 17:36:30|238.84|235.94|239.07|236.17|239.08|236.18|238.84|235.94|22
1652204200000|2022-05-10 17:36:40|239.06|236.16|239.22|236.32|239.22|236.32|239.03|236.13|17
1652204210000|2022-05-10 17:36:50|239.21|236.31|239.08|236.18|239.41|236.51|239.08|236.18|30
1652204220000|2022-05-10 17:37:00|239.07|236.17|239.17|236.27|239.17|236.27|238.98|236.08|29
1652204230000|2022-05-10 17:37:10|239.2|236.3|239.17|236.27|239.2|236.3|239.1|236.2|23
1652204240000|2022-05-10 17:37:20|239.2|236.3|239.19|236.29|239.22|236.32|239.17|236.27|18
1652204250000|2022-05-10 17:37:30|239.21|236.31|239.61|236.71|239.61|236.71|239.2|236.3|32
1652204260000|2022-05-10 17:37:40|239.63|236.73|239.7|236.8|239.74|236.84|239.63|236.73|29
1652204270000|2022-05-10 17:37:50|239.68|236.78|239.46|236.56|239.68|236.78|239.37|236.47|25
1652204280000|2022-05-10 17:38:00|239.45|236.55|239.52|236.62|239.57|236.67|239.44|236.54|20
1652204290000|2022-05-10 17:38:10|239.51|236.61|239.36|236.46|239.52|236.62|239.36|236.46|22
1652204300000|2022-05-10 17:38:20|239.37|236.47|239.36|236.46|239.39|236.49|239.32|236.42|24
1652204310000|2022-05-10 17:38:30|239.35|236.45|239.44|236.54|239.45|236.55|239.33|236.43|12
1652204320000|2022-05-10 17:38:40|239.41|236.51|239.22|236.32|239.41|236.51|239.22|236.32|12
1652204330000|2022-05-10 17:38:50|239.24|236.34|239.26|236.36|239.27|236.37|239.24|236.34|10
1652204340000|2022-05-10 17:39:00|239.27|236.37|239.23|236.33|239.27|236.37|239.2|236.3|11
1652204350000|2022-05-10 17:39:10|239.22|236.32|239.17|236.27|239.24|236.34|239.17|236.27|14
1652204360000|2022-05-10 17:39:20|239.14|236.24|239.18|236.28|239.24|236.34|239.12|236.22|23
1652204370000|2022-05-10 17:39:30|239.11|236.21|238.9|236|239.13|236.23|238.9|236|30
1652204380000|2022-05-10 17:39:40|238.91|236.01|238.84|235.94|238.92|236.02|238.79|235.89|19
1652204390000|2022-05-10 17:39:50|238.85|235.95|238.95|236.05|238.96|236.06|238.85|235.95|13
1652204400000|2022-05-10 17:40:00|238.97|236.07|238.85|235.95|239.03|236.13|238.85|235.95|19
1652204410000|2022-05-10 17:40:10|238.86|235.96|239|236.1|239|236.1|238.83|235.93|16
1652204420000|2022-05-10 17:40:20|238.99|236.09|239.24|236.34|239.24|236.34|238.99|236.09|16
1652204430000|2022-05-10 17:40:30|239.25|236.35|239.37|236.47|239.37|236.47|239.23|236.33|12
1652204440000|2022-05-10 17:40:40|239.36|236.46|239.51|236.61|239.52|236.62|239.36|236.46|19
1652204450000|2022-05-10 17:40:50|239.52|236.62|239.59|236.69|239.63|236.73|239.52|236.62|17
1652204460000|2022-05-10 17:41:00|239.61|236.71|239.53|236.63|239.65|236.75|239.5|236.6|17
1652204470000|2022-05-10 17:41:10|239.54|236.64|239.45|236.55|239.57|236.67|239.45|236.55|17
1652204480000|2022-05-10 17:41:20|239.44|236.54|239.35|236.45|239.44|236.54|239.35|236.45|13
1652204490000|2022-05-10 17:41:30|239.34|236.44|239.47|236.57|239.47|236.57|239.33|236.43|23
1652204500000|2022-05-10 17:41:40|239.45|236.55|239.57|236.67|239.58|236.68|239.45|236.55|22
1652204510000|2022-05-10 17:41:50|239.58|236.68|239.59|236.69|239.61|236.71|239.57|236.67|13
1652204520000|2022-05-10 17:42:00|239.57|236.67|239.64|236.74|239.75|236.85|239.57|236.67|33
1652204530000|2022-05-10 17:42:10|239.63|236.73|239.61|236.71|239.65|236.75|239.57|236.67|17
1652204540000|2022-05-10 17:42:20|239.6|236.7|239.45|236.55|239.61|236.71|239.44|236.54|24
1652204550000|2022-05-10 17:42:30|239.41|236.51|239.42|236.52|239.5|236.6|239.38|236.48|28
1652204560000|2022-05-10 17:42:40|239.4|236.5|239.56|236.66|239.57|236.67|239.35|236.45|25
1652204570000|2022-05-10 17:42:50|239.57|236.67|239.49|236.59|239.57|236.67|239.48|236.58|16
1652204580000|2022-05-10 17:43:00|239.48|236.58|239.53|236.63|239.53|236.63|239.46|236.56|14
1652204590000|2022-05-10 17:43:10|239.52|236.62|239.44|236.54|239.52|236.62|239.4|236.5|22
1652204600000|2022-05-10 17:43:20|239.43|236.53|239.36|236.46|239.44|236.54|239.36|236.46|12
1652204610000|2022-05-10 17:43:30|239.32|236.42|239.02|236.12|239.32|236.42|239.02|236.12|18
1652204620000|2022-05-10 17:43:40|239.01|236.11|238.8|235.9|239.01|236.11|238.73|235.83|21
1652204630000|2022-05-10 17:43:50|238.85|235.95|238.92|236.02|238.94|236.04|238.84|235.94|25
1652204640000|2022-05-10 17:44:00|238.93|236.03|238.85|235.95|238.94|236.04|238.85|235.95|28
1652204650000|2022-05-10 17:44:10|238.86|235.96|238.73|235.83|238.91|236.01|238.68|235.78|17
1652204660000|2022-05-10 17:44:20|238.72|235.82|238.72|235.82|238.73|235.83|238.65|235.75|15
1652204670000|2022-05-10 17:44:30|238.73|235.83|238.51|235.61|238.74|235.84|238.51|235.61|18
1652204680000|2022-05-10 17:44:40|238.52|235.62|238.54|235.64|238.57|235.67|238.47|235.57|20
1652204690000|2022-05-10 17:44:50|238.5|235.6|238.62|235.72|238.64|235.74|238.49|235.59|17
1652204700000|2022-05-10 17:45:00|238.64|235.74|238.67|235.77|238.68|235.78|238.64|235.74|15
1652204710000|2022-05-10 17:45:10|238.68|235.78|238.68|235.78|238.71|235.81|238.66|235.76|23
1652204720000|2022-05-10 17:45:20|238.66|235.76|238.58|235.68|238.67|235.77|238.55|235.65|25
1652204730000|2022-05-10 17:45:30|238.59|235.69|238.57|235.67|238.63|235.73|238.56|235.66|17
1652204740000|2022-05-10 17:45:40|238.58|235.68|238.68|235.78|238.69|235.79|238.58|235.68|21
1652204750000|2022-05-10 17:45:50|238.67|235.77|238.53|235.63|238.67|235.77|238.51|235.61|26
1652204760000|2022-05-10 17:46:00|238.51|235.61|238.53|235.63|238.55|235.65|238.47|235.57|20
1652204770000|2022-05-10 17:46:10|238.54|235.64|238.75|235.85|238.75|235.85|238.54|235.64|16
1652204780000|2022-05-10 17:46:20|238.74|235.84|238.62|235.72|238.74|235.84|238.62|235.72|13
1652204790000|2022-05-10 17:46:30|238.61|235.71|238.56|235.66|238.61|235.71|238.55|235.65|16
1652204800000|2022-05-10 17:46:40|238.57|235.67|238.72|235.82|238.74|235.84|238.56|235.66|16
1652204810000|2022-05-10 17:46:50|238.68|235.78|238.81|235.91|238.81|235.91|238.68|235.78|20
1652204820000|2022-05-10 17:47:00|238.8|235.9|239.03|236.13|239.04|236.14|238.79|235.89|24
1652204830000|2022-05-10 17:47:10|239.01|236.11|239.19|236.29|239.19|236.29|239.01|236.11|20
1652204840000|2022-05-10 17:47:20|239.18|236.28|239.13|236.23|239.19|236.29|239.13|236.23|17
1652204850000|2022-05-10 17:47:30|239.14|236.24|239.31|236.41|239.35|236.45|239.14|236.24|19
1652204860000|2022-05-10 17:47:40|239.32|236.42|239.47|236.57|239.47|236.57|239.32|236.42|15
1652204870000|2022-05-10 17:47:50|239.48|236.58|239.53|236.63|239.57|236.67|239.48|236.58|17
1652204880000|2022-05-10 17:48:00|239.52|236.62|239.48|236.58|239.53|236.63|239.43|236.53|22
1652204890000|2022-05-10 17:48:10|239.49|236.59|239.37|236.47|239.49|236.59|239.37|236.47|18
1652204900000|2022-05-10 17:48:20|239.39|236.49|239.27|236.37|239.4|236.5|239.27|236.37|17
1652204910000|2022-05-10 17:48:30|239.25|236.35|239.1|236.2|239.25|236.35|239.07|236.17|22
1652204920000|2022-05-10 17:48:40|239.09|236.19|239.13|236.23|239.15|236.25|239.09|236.19|10
1652204930000|2022-05-10 17:48:50|239.15|236.25|239.04|236.14|239.15|236.25|239.01|236.11|17
1652204940000|2022-05-10 17:49:00|239.05|236.15|239.37|236.47|239.41|236.51|239.05|236.15|30
1652204950000|2022-05-10 17:49:10|239.38|236.48|239.37|236.47|239.44|236.54|239.35|236.45|24
1652204960000|2022-05-10 17:49:20|239.39|236.49|239.38|236.48|239.39|236.49|239.36|236.46|6
1652204970000|2022-05-10 17:49:30|239.39|236.49|239.39|236.49|239.43|236.53|239.38|236.48|9
1652204980000|2022-05-10 17:49:40|239.4|236.5|239.46|236.56|239.46|236.56|239.39|236.49|5
1652204990000|2022-05-10 17:49:50|239.47|236.57|239.48|236.58|239.5|236.6|239.42|236.52|5
1652205000000|2022-05-10 17:50:00|239.5|236.6|239.58|236.68|239.72|236.82|239.5|236.6|29
1652205010000|2022-05-10 17:50:10|239.56|236.66|239.43|236.53|239.56|236.66|239.39|236.49|15
1652205020000|2022-05-10 17:50:20|239.41|236.51|239.35|236.45|239.42|236.52|239.34|236.44|20
1652205030000|2022-05-10 17:50:30|239.34|236.44|239.37|236.47|239.39|236.49|239.34|236.44|18
1652205040000|2022-05-10 17:50:40|239.38|236.48|239.33|236.43|239.39|236.49|239.29|236.39|17
1652205050000|2022-05-10 17:50:50|239.34|236.44|239.32|236.42|239.36|236.46|239.29|236.39|20
1652205060000|2022-05-10 17:51:00|239.3|236.4|239.37|236.47|239.37|236.47|239.3|236.4|15
1652205070000|2022-05-10 17:51:10|239.36|236.46|239.23|236.33|239.36|236.46|239.17|236.27|13
1652205080000|2022-05-10 17:51:20|239.22|236.32|239.09|236.19|239.24|236.34|239.09|236.19|17
1652205090000|2022-05-10 17:51:30|239.1|236.2|238.91|236.01|239.14|236.24|238.91|236.01|17
1652205100000|2022-05-10 17:51:40|238.92|236.02|238.64|235.74|238.92|236.02|238.61|235.71|18
1652205110000|2022-05-10 17:51:50|238.61|235.71|238.51|235.61|238.61|235.71|238.5|235.6|20
1652205120000|2022-05-10 17:52:00|238.52|235.62|238.47|235.57|238.54|235.64|238.45|235.55|25
1652205130000|2022-05-10 17:52:10|238.48|235.58|238.48|235.58|238.51|235.61|238.47|235.57|16
1652205140000|2022-05-10 17:52:20|238.49|235.59|238.52|235.62|238.62|235.72|238.49|235.59|25
1652205150000|2022-05-10 17:52:30|238.44|235.54|238.31|235.41|238.48|235.58|238.31|235.41|19
1652205160000|2022-05-10 17:52:40|238.29|235.39|238.2|235.3|238.29|235.39|238.13|235.23|20
1652205170000|2022-05-10 17:52:50|238.21|235.31|238.36|235.46|238.36|235.46|238.19|235.29|17
1652205180000|2022-05-10 17:53:00|238.39|235.49|238.64|235.74|238.64|235.74|238.39|235.49|32
1652205190000|2022-05-10 17:53:10|238.67|235.77|238.92|236.02|238.92|236.02|238.67|235.77|20
1652205200000|2022-05-10 17:53:20|238.95|236.05|238.96|236.06|239.01|236.11|238.91|236.01|24
1652205210000|2022-05-10 17:53:30|238.95|236.05|238.81|235.91|238.95|236.05|238.81|235.91|14
1652205220000|2022-05-10 17:53:40|238.8|235.9|238.81|235.91|238.91|236.01|238.8|235.9|30
1652205230000|2022-05-10 17:53:50|238.82|235.92|238.85|235.95|238.85|235.95|238.82|235.92|6
1652205240000|2022-05-10 17:54:00|238.89|235.99|239|236.1|239|236.1|238.89|235.99|19
1652205250000|2022-05-10 17:54:10|238.99|236.09|238.96|236.06|238.99|236.09|238.95|236.05|11
1652205260000|2022-05-10 17:54:20|238.98|236.08|238.77|235.87|238.99|236.09|238.75|235.85|20
1652205270000|2022-05-10 17:54:30|238.71|235.81|238.81|235.91|238.83|235.93|238.71|235.81|16
1652205280000|2022-05-10 17:54:40|238.84|235.94|238.85|235.95|238.87|235.97|238.81|235.91|12
1652205290000|2022-05-10 17:54:50|238.84|235.94|238.82|235.92|238.86|235.96|238.81|235.91|5
1652205300000|2022-05-10 17:55:00|238.81|235.91|238.69|235.79|238.85|235.95|238.69|235.79|15
1652205310000|2022-05-10 17:55:10|238.7|235.8|238.52|235.62|238.7|235.8|238.5|235.6|16
1652205320000|2022-05-10 17:55:20|238.51|235.61|238.49|235.59|238.51|235.61|238.44|235.54|17
1652205330000|2022-05-10 17:55:30|238.52|235.62|238.51|235.61|238.56|235.66|238.51|235.61|10
1652205340000|2022-05-10 17:55:40|238.52|235.62|238.54|235.64|238.6|235.7|238.49|235.59|15
1652205350000|2022-05-10 17:55:50|238.53|235.63|238.42|235.52|238.53|235.63|238.34|235.44|19
1652205360000|2022-05-10 17:56:00|238.41|235.51|238.35|235.45|238.41|235.51|238.33|235.43|11
1652205370000|2022-05-10 17:56:10|238.36|235.46|238.49|235.59|238.5|235.6|238.34|235.44|18
1652205380000|2022-05-10 17:56:20|238.48|235.58|238.46|235.56|238.48|235.58|238.44|235.54|10
1652205390000|2022-05-10 17:56:30|238.47|235.57|238.61|235.71|238.62|235.72|238.47|235.57|16
1652205400000|2022-05-10 17:56:40|238.62|235.72|238.69|235.79|238.69|235.79|238.62|235.72|18
1652205410000|2022-05-10 17:56:50|238.7|235.8|238.78|235.88|238.82|235.92|238.7|235.8|18
1652205420000|2022-05-10 17:57:00|238.79|235.89|238.68|235.78|238.81|235.91|238.68|235.78|16
1652205430000|2022-05-10 17:57:10|238.67|235.77|238.55|235.65|238.67|235.77|238.55|235.65|15
1652205440000|2022-05-10 17:57:20|238.54|235.64|238.55|235.65|238.58|235.68|238.54|235.64|16
1652205450000|2022-05-10 17:57:30|238.54|235.64|238.54|235.64|238.58|235.68|238.51|235.61|19
1652205460000|2022-05-10 17:57:40|238.56|235.66|238.5|235.6|238.57|235.67|238.49|235.59|16
1652205470000|2022-05-10 17:57:50|238.45|235.55|238.28|235.38|238.45|235.55|238.27|235.37|18
1652205480000|2022-05-10 17:58:00|238.29|235.39|238.31|235.41|238.32|235.42|238.29|235.39|15
1652205490000|2022-05-10 17:58:10|238.32|235.42|238.42|235.52|238.43|235.53|238.32|235.42|15
1652205500000|2022-05-10 17:58:20|238.44|235.54|238.42|235.52|238.51|235.61|238.42|235.52|21
1652205510000|2022-05-10 17:58:30|238.45|235.55|238.49|235.59|238.51|235.61|238.41|235.51|12
1652205520000|2022-05-10 17:58:40|238.5|235.6|238.49|235.59|238.5|235.6|238.48|235.58|8
1652205530000|2022-05-10 17:58:50|238.5|235.6|238.65|235.75|238.66|235.76|238.49|235.59|19
1652205540000|2022-05-10 17:59:00|238.67|235.77|238.63|235.73|238.7|235.8|238.63|235.73|12
1652205550000|2022-05-10 17:59:10|238.67|235.77|238.54|235.64|238.67|235.77|238.47|235.57|27
1652205560000|2022-05-10 17:59:20|238.52|235.62|238.59|235.69|238.61|235.71|238.52|235.62|16
1652205570000|2022-05-10 17:59:30|238.61|235.71|238.59|235.69|238.61|235.71|238.59|235.69|5
1652205580000|2022-05-10 17:59:40|238.6|235.7|238.64|235.74|238.64|235.74|238.59|235.69|9
1652205590000|2022-05-10 17:59:50|238.65|235.75|238.68|235.78|238.71|235.81|238.64|235.74|10
1652205600000|2022-05-10 18:00:00|238.69|235.79|238.56|235.66|238.79|235.89|238.56|235.66|23
1652205610000|2022-05-10 18:00:10|238.55|235.65|238.41|235.51|238.61|235.71|238.41|235.51|14
1652205620000|2022-05-10 18:00:20|238.39|235.49|238.09|235.19|238.39|235.49|238.05|235.15|25
1652205630000|2022-05-10 18:00:30|238.11|235.21|238.5|235.6|238.51|235.61|238.1|235.2|28
1652205640000|2022-05-10 18:00:40|238.53|235.63|238.55|235.65|238.6|235.7|238.48|235.58|28
1652205650000|2022-05-10 18:00:50|238.56|235.66|238.3|235.4|238.57|235.67|238.28|235.38|27
1652205660000|2022-05-10 18:01:00|238.32|235.42|238.1|235.2|238.32|235.42|238.1|235.2|22
1652205670000|2022-05-10 18:01:10|238.11|235.21|238.13|235.23|238.13|235.23|238.07|235.17|18
1652205680000|2022-05-10 18:01:20|238.14|235.24|238.04|235.14|238.15|235.25|238.01|235.11|23
1652205690000|2022-05-10 18:01:30|238.03|235.13|237.77|234.87|238.05|235.15|237.74|234.84|29
1652205700000|2022-05-10 18:01:40|237.78|234.88|237.76|234.86|237.78|234.88|237.72|234.82|19
1652205710000|2022-05-10 18:01:50|237.75|234.85|237.72|234.82|237.77|234.87|237.68|234.78|19
1652205720000|2022-05-10 18:02:00|237.71|234.81|237.87|234.97|237.87|234.97|237.71|234.81|12
1652205730000|2022-05-10 18:02:10|237.86|234.96|237.88|234.98|237.88|234.98|237.86|234.96|7
1652205740000|2022-05-10 18:02:20|237.87|234.97|237.73|234.83|237.87|234.97|237.71|234.81|24
1652205750000|2022-05-10 18:02:30|237.74|234.84|237.75|234.85|237.77|234.87|237.73|234.83|15
1652205760000|2022-05-10 18:02:40|237.73|234.83|237.82|234.92|237.82|234.92|237.73|234.83|17
1652205770000|2022-05-10 18:02:50|237.84|234.94|238.07|235.17|238.11|235.21|237.84|234.94|31
1652205780000|2022-05-10 18:03:00|238.09|235.19|238.02|235.12|238.09|235.19|238.01|235.11|15
1652205790000|2022-05-10 18:03:10|238.03|235.13|238.06|235.16|238.06|235.16|238.01|235.11|12
1652205800000|2022-05-10 18:03:20|238.05|235.15|237.97|235.07|238.05|235.15|237.95|235.05|18
1652205810000|2022-05-10 18:03:30|237.96|235.06|237.74|234.84|237.96|235.06|237.74|234.84|18
1652205820000|2022-05-10 18:03:40|237.73|234.83|237.73|234.83|237.79|234.89|237.73|234.83|13
1652205830000|2022-05-10 18:03:50|237.75|234.85|237.88|234.98|237.97|235.07|237.75|234.85|22
1652205840000|2022-05-10 18:04:00|237.87|234.97|237.82|234.92|237.87|234.97|237.81|234.91|13
1652205850000|2022-05-10 18:04:10|237.81|234.91|237.69|234.79|237.82|234.92|237.69|234.79|15
1652205860000|2022-05-10 18:04:20|237.67|234.77|237.58|234.68|237.67|234.77|237.49|234.59|17
1652205870000|2022-05-10 18:04:30|237.57|234.67|237.56|234.66|237.58|234.68|237.49|234.59|13
1652205880000|2022-05-10 18:04:40|237.55|234.65|237.51|234.61|237.55|234.65|237.45|234.55|16
1652205890000|2022-05-10 18:04:50|237.53|234.63|237.42|234.52|237.62|234.72|237.42|234.52|26
1652205900000|2022-05-10 18:05:00|237.43|234.53|237.49|234.59|237.51|234.61|237.43|234.53|19
1652205910000|2022-05-10 18:05:10|237.51|234.61|237.47|234.57|237.51|234.61|237.46|234.56|14
1652205920000|2022-05-10 18:05:20|237.46|234.56|237.48|234.58|237.5|234.6|237.46|234.56|17
1652205930000|2022-05-10 18:05:30|237.49|234.59|237.42|234.52|237.5|234.6|237.42|234.52|12
1652205940000|2022-05-10 18:05:40|237.41|234.51|237.13|234.23|237.41|234.51|237.13|234.23|19
1652205950000|2022-05-10 18:05:50|237.12|234.22|237.07|234.17|237.13|234.23|237.07|234.17|13
1652205960000|2022-05-10 18:06:00|237.06|234.16|237.1|234.2|237.11|234.21|237.06|234.16|14
1652205970000|2022-05-10 18:06:10|237.11|234.21|237.09|234.19|237.11|234.21|236.91|234.01|18
1652205980000|2022-05-10 18:06:20|237.1|234.2|237.03|234.13|237.14|234.24|236.99|234.09|15
1652205990000|2022-05-10 18:06:30|237.02|234.12|236.71|233.81|237.02|234.12|236.71|233.81|23
1652206000000|2022-05-10 18:06:40|236.72|233.82|236.71|233.81|236.82|233.92|236.69|233.79|22
1652206010000|2022-05-10 18:06:50|236.73|233.83|236.77|233.87|236.8|233.9|236.72|233.82|13
1652206020000|2022-05-10 18:07:00|236.78|233.88|236.78|233.88|236.84|233.94|236.72|233.82|17
1652206030000|2022-05-10 18:07:10|236.79|233.89|236.66|233.76|236.79|233.89|236.66|233.76|24
1652206040000|2022-05-10 18:07:20|236.67|233.77|236.67|233.77|236.74|233.84|236.67|233.77|25
1652206050000|2022-05-10 18:07:30|236.68|233.78|236.65|233.75|236.69|233.79|236.52|233.62|22
1652206060000|2022-05-10 18:07:40|236.66|233.76|236.71|233.81|236.71|233.81|236.66|233.76|14
1652206070000|2022-05-10 18:07:50|236.7|233.8|236.71|233.81|236.72|233.82|236.69|233.79|8
1652206080000|2022-05-10 18:08:00|236.7|233.8|236.7|233.8|236.72|233.82|236.69|233.79|14
1652206090000|2022-05-10 18:08:10|236.72|233.82|236.83|233.93|236.93|234.03|236.72|233.82|27
1652206100000|2022-05-10 18:08:20|236.85|233.95|236.98|234.08|236.98|234.08|236.82|233.92|21
1652206110000|2022-05-10 18:08:30|236.97|234.07|237.03|234.13|237.06|234.16|236.95|234.05|19
1652206120000|2022-05-10 18:08:40|237.05|234.15|237|234.1|237.05|234.15|236.96|234.06|21
1652206130000|2022-05-10 18:08:50|236.97|234.07|236.84|233.94|236.97|234.07|236.83|233.93|20
1652206140000|2022-05-10 18:09:00|236.85|233.95|236.8|233.9|236.86|233.96|236.78|233.88|21
1652206150000|2022-05-10 18:09:10|236.79|233.89|236.89|233.99|236.89|233.99|236.79|233.89|15
1652206160000|2022-05-10 18:09:20|236.9|234|237.13|234.23|237.13|234.23|236.9|234|16
1652206170000|2022-05-10 18:09:30|237.14|234.24|237.06|234.16|237.14|234.24|237.02|234.12|22
1652206180000|2022-05-10 18:09:40|237.07|234.17|237.01|234.11|237.08|234.18|237.01|234.11|11
1652206190000|2022-05-10 18:09:50|237|234.1|236.89|233.99|237|234.1|236.89|233.99|14
1652206200000|2022-05-10 18:10:00|236.88|233.98|236.91|234.01|236.94|234.04|236.87|233.97|24
1652206210000|2022-05-10 18:10:10|236.96|234.06|237.06|234.16|237.07|234.17|236.91|234.01|20
1652206220000|2022-05-10 18:10:20|237.08|234.18|236.98|234.08|237.15|234.25|236.95|234.05|26
1652206230000|2022-05-10 18:10:30|236.99|234.09|236.93|234.03|236.99|234.09|236.92|234.02|16
1652206240000|2022-05-10 18:10:40|236.94|234.04|237.01|234.11|237.03|234.13|236.94|234.04|21
1652206250000|2022-05-10 18:10:50|237|234.1|236.99|234.09|237.02|234.12|236.97|234.07|17
1652206260000|2022-05-10 18:11:00|236.98|234.08|236.85|233.95|237.02|234.12|236.85|233.95|17
1652206270000|2022-05-10 18:11:10|236.86|233.96|236.92|234.02|236.94|234.04|236.85|233.95|19
1652206280000|2022-05-10 18:11:20|236.91|234.01|236.95|234.05|236.96|234.06|236.9|234|19
1652206290000|2022-05-10 18:11:30|236.96|234.06|236.96|234.06|236.96|234.06|236.95|234.05|5
1652206300000|2022-05-10 18:11:40|236.97|234.07|236.99|234.09|237.05|234.15|236.97|234.07|18
1652206310000|2022-05-10 18:11:50|237|234.1|236.99|234.09|237.02|234.12|236.96|234.06|16
1652206320000|2022-05-10 18:12:00|236.98|234.08|237.02|234.12|237.03|234.13|236.96|234.06|19
1652206330000|2022-05-10 18:12:10|237.03|234.13|236.97|234.07|237.03|234.13|236.96|234.06|15
1652206340000|2022-05-10 18:12:20|236.96|234.06|236.95|234.05|236.97|234.07|236.93|234.03|14
1652206350000|2022-05-10 18:12:30|236.94|234.04|236.85|233.95|236.94|234.04|236.78|233.88|22
1652206360000|2022-05-10 18:12:40|236.86|233.96|236.96|234.06|236.97|234.07|236.86|233.96|15
1652206370000|2022-05-10 18:12:50|236.95|234.05|236.85|233.95|236.97|234.07|236.85|233.95|12
1652206380000|2022-05-10 18:13:00|236.86|233.96|236.85|233.95|236.86|233.96|236.83|233.93|12
1652206390000|2022-05-10 18:13:10|236.88|233.98|236.7|233.8|236.88|233.98|236.7|233.8|22
1652206400000|2022-05-10 18:13:20|236.72|233.82|236.74|233.84|236.75|233.85|236.68|233.78|13
1652206410000|2022-05-10 18:13:30|236.73|233.83|236.69|233.79|236.75|233.85|236.68|233.78|21
1652206420000|2022-05-10 18:13:40|236.68|233.78|236.93|234.03|236.93|234.03|236.68|233.78|28
1652206430000|2022-05-10 18:13:50|236.92|234.02|237.06|234.16|237.08|234.18|236.91|234.01|23
1652206440000|2022-05-10 18:14:00|237.09|234.19|237.27|234.37|237.28|234.38|237.07|234.17|20
1652206450000|2022-05-10 18:14:10|237.28|234.38|237.35|234.45|237.35|234.45|237.22|234.32|17
1652206460000|2022-05-10 18:14:20|237.36|234.46|237.68|234.78|237.68|234.78|237.36|234.46|25
1652206470000|2022-05-10 18:14:30|237.7|234.8|237.73|234.83|237.78|234.88|237.67|234.77|29
1652206480000|2022-05-10 18:14:40|237.76|234.86|237.86|234.96|237.89|234.99|237.71|234.81|21
1652206490000|2022-05-10 18:14:50|237.88|234.98|237.85|234.95|237.89|234.99|237.8|234.9|25
1652206500000|2022-05-10 18:15:00|237.84|234.94|237.62|234.72|237.84|234.94|237.62|234.72|17
1652206510000|2022-05-10 18:15:10|237.58|234.68|237.48|234.58|237.62|234.72|237.47|234.57|13
1652206520000|2022-05-10 18:15:20|237.47|234.57|237.16|234.26|237.47|234.57|237.1|234.2|26
1652206530000|2022-05-10 18:15:30|237.15|234.25|236.79|233.89|237.15|234.25|236.79|233.89|25
1652206540000|2022-05-10 18:15:40|236.77|233.87|236.71|233.81|236.77|233.87|236.65|233.75|22
1652206550000|2022-05-10 18:15:50|236.7|233.8|236.66|233.76|236.71|233.81|236.66|233.76|22
1652206560000|2022-05-10 18:16:00|236.69|233.79|236.28|233.38|236.7|233.8|236.25|233.35|35
1652206570000|2022-05-10 18:16:10|236.3|233.4|235.77|232.87|236.3|233.4|235.77|232.87|31
1652206580000|2022-05-10 18:16:20|235.8|232.9|235.44|232.54|235.81|232.91|235.44|232.54|28
1652206590000|2022-05-10 18:16:30|235.42|232.52|235.58|232.68|235.58|232.68|235.37|232.47|21
1652206600000|2022-05-10 18:16:40|235.57|232.67|235.45|232.55|235.61|232.71|235.45|232.55|16
1652206610000|2022-05-10 18:16:50|235.49|232.59|235.34|232.44|235.51|232.61|235.23|232.33|15
1652206620000|2022-05-10 18:17:00|235.35|232.45|235.22|232.32|235.36|232.46|235.18|232.28|24
1652206630000|2022-05-10 18:17:10|235.24|232.34|234.94|232.04|235.24|232.34|234.94|232.04|24
1652206640000|2022-05-10 18:17:20|234.92|232.02|234.7|231.8|234.92|232.02|234.61|231.71|21
1652206650000|2022-05-10 18:17:30|234.71|231.81|234.79|231.89|234.96|232.06|234.71|231.81|30
1652206660000|2022-05-10 18:17:40|234.73|231.83|234.76|231.86|234.79|231.89|234.6|231.7|26
1652206670000|2022-05-10 18:17:50|234.81|231.91|234.98|232.08|234.98|232.08|234.74|231.84|21
1652206680000|2022-05-10 18:18:00|234.97|232.07|235.26|232.36|235.27|232.37|234.96|232.06|25
1652206690000|2022-05-10 18:18:10|235.28|232.38|235.13|232.23|235.33|232.43|235.13|232.23|27
1652206700000|2022-05-10 18:18:20|235.09|232.19|235.46|232.56|235.46|232.56|235.09|232.19|29
1652206710000|2022-05-10 18:18:30|235.48|232.58|235.78|232.88|235.78|232.88|235.48|232.58|34
1652206720000|2022-05-10 18:18:40|235.79|232.89|236.07|233.17|236.09|233.19|235.79|232.89|29
1652206730000|2022-05-10 18:18:50|236.08|233.18|236.45|233.55|236.45|233.55|236.08|233.18|33
1652206740000|2022-05-10 18:19:00|236.43|233.53|236.5|233.6|236.6|233.7|236.35|233.45|33
1652206750000|2022-05-10 18:19:10|236.49|233.59|236.57|233.67|236.58|233.68|236.48|233.58|23
1652206760000|2022-05-10 18:19:20|236.56|233.66|236.75|233.85|236.75|233.85|236.48|233.58|25
1652206770000|2022-05-10 18:19:30|236.78|233.88|236.59|233.69|236.79|233.89|236.57|233.67|21
1652206780000|2022-05-10 18:19:40|236.58|233.68|236.52|233.62|236.6|233.7|236.51|233.61|22
1652206790000|2022-05-10 18:19:50|236.51|233.61|236.48|233.58|236.52|233.62|236.36|233.46|21
1652206800000|2022-05-10 18:20:00|236.49|233.59|236.32|233.42|236.61|233.71|236.29|233.39|27
1652206810000|2022-05-10 18:20:10|236.27|233.37|236.31|233.41|236.32|233.42|236.15|233.25|25
1652206820000|2022-05-10 18:20:20|236.32|233.42|236.29|233.39|236.32|233.42|236.24|233.34|25
1652206830000|2022-05-10 18:20:30|236.31|233.41|236.49|233.59|236.56|233.66|236.31|233.41|33
1652206840000|2022-05-10 18:20:40|236.48|233.58|236.29|233.39|236.49|233.59|236.29|233.39|34
1652206850000|2022-05-10 18:20:50|236.3|233.4|236.28|233.38|236.38|233.48|236.2|233.3|23
1652206860000|2022-05-10 18:21:00|236.27|233.37|236.3|233.4|236.36|233.46|236.27|233.37|22
1652206870000|2022-05-10 18:21:10|236.28|233.38|236.24|233.34|236.33|233.43|236.24|233.34|19
1652206880000|2022-05-10 18:21:20|236.26|233.36|236.47|233.57|236.47|233.57|236.26|233.36|19
1652206890000|2022-05-10 18:21:30|236.49|233.59|236.48|233.58|236.58|233.68|236.4|233.5|31
1652206900000|2022-05-10 18:21:40|236.51|233.61|236.44|233.54|236.51|233.61|236.39|233.49|19
1652206910000|2022-05-10 18:21:50|236.45|233.55|236.51|233.61|236.53|233.63|236.43|233.53|25
1652206920000|2022-05-10 18:22:00|236.5|233.6|236.65|233.75|236.66|233.76|236.5|233.6|27
1652206930000|2022-05-10 18:22:10|236.66|233.76|236.64|233.74|236.68|233.78|236.61|233.71|19
1652206940000|2022-05-10 18:22:20|236.63|233.73|236.73|233.83|236.75|233.85|236.63|233.73|15
1652206950000|2022-05-10 18:22:30|236.72|233.82|236.72|233.82|236.75|233.85|236.7|233.8|12
1652206960000|2022-05-10 18:22:40|236.73|233.83|236.59|233.69|236.74|233.84|236.59|233.69|20
1652206970000|2022-05-10 18:22:50|236.6|233.7|236.96|234.06|236.96|234.06|236.57|233.67|17
1652206980000|2022-05-10 18:23:00|236.98|234.08|236.72|233.82|236.98|234.08|236.72|233.82|22
1652206990000|2022-05-10 18:23:10|236.71|233.81|236.67|233.77|236.75|233.85|236.67|233.77|9
1652207000000|2022-05-10 18:23:20|236.65|233.75|236.59|233.69|236.68|233.78|236.5|233.6|17
1652207010000|2022-05-10 18:23:30|236.58|233.68|236.51|233.61|236.59|233.69|236.51|233.61|12
1652207020000|2022-05-10 18:23:40|236.52|233.62|236.42|233.52|236.52|233.62|236.41|233.51|10
1652207030000|2022-05-10 18:23:50|236.41|233.51|236.18|233.28|236.41|233.51|236.18|233.28|18
1652207040000|2022-05-10 18:24:00|236.19|233.29|236|233.1|236.19|233.29|235.99|233.09|13
1652207050000|2022-05-10 18:24:10|235.94|233.04|236.04|233.14|236.04|233.14|235.9|233|20
1652207060000|2022-05-10 18:24:20|236.12|233.22|236.12|233.22|236.22|233.32|236.1|233.2|27
1652207070000|2022-05-10 18:24:30|236.08|233.18|236.12|233.22|236.12|233.22|235.99|233.09|14
1652207080000|2022-05-10 18:24:40|236.11|233.21|236.1|233.2|236.21|233.31|236.1|233.2|18
1652207090000|2022-05-10 18:24:50|236.11|233.21|236.1|233.2|236.14|233.24|236.08|233.18|22
1652207100000|2022-05-10 18:25:00|236.11|233.21|235.78|232.88|236.12|233.22|235.78|232.88|23
1652207110000|2022-05-10 18:25:10|235.79|232.89|235.81|232.91|235.81|232.91|235.76|232.86|16
1652207120000|2022-05-10 18:25:20|235.8|232.9|235.89|232.99|235.89|232.99|235.78|232.88|23
1652207130000|2022-05-10 18:25:30|235.93|233.03|235.98|233.08|235.98|233.08|235.88|232.98|21
1652207140000|2022-05-10 18:25:40|235.99|233.09|235.9|233|236.01|233.11|235.9|233|26
1652207150000|2022-05-10 18:25:50|235.89|232.99|235.89|232.99|235.94|233.04|235.87|232.97|14
1652207160000|2022-05-10 18:26:00|235.88|232.98|235.7|232.8|235.88|232.98|235.66|232.76|19
1652207170000|2022-05-10 18:26:10|235.71|232.81|235.55|232.65|235.76|232.86|235.55|232.65|16
1652207180000|2022-05-10 18:26:20|235.56|232.66|235.48|232.58|235.56|232.66|235.48|232.58|15
1652207190000|2022-05-10 18:26:30|235.45|232.55|235.38|232.48|235.45|232.55|235.37|232.47|17
1652207200000|2022-05-10 18:26:40|235.37|232.47|235.32|232.42|235.38|232.48|235.23|232.33|13
1652207210000|2022-05-10 18:26:50|235.35|232.45|235.2|232.3|235.35|232.45|235.2|232.3|10
1652207220000|2022-05-10 18:27:00|235.16|232.26|235.15|232.25|235.17|232.27|235.1|232.2|21
1652207230000|2022-05-10 18:27:10|235.14|232.24|235.15|232.25|235.19|232.29|235.13|232.23|10
1652207240000|2022-05-10 18:27:20|235.16|232.26|235.04|232.14|235.16|232.26|235.03|232.13|12
1652207250000|2022-05-10 18:27:30|234.99|232.09|234.99|232.09|235.02|232.12|234.96|232.06|12
1652207260000|2022-05-10 18:27:40|234.98|232.08|234.89|231.99|234.98|232.08|234.89|231.99|7
1652207270000|2022-05-10 18:27:50|234.88|231.98|234.84|231.94|234.89|231.99|234.74|231.84|17
1652207280000|2022-05-10 18:28:00|234.88|231.98|235.12|232.22|235.15|232.25|234.88|231.98|26
1652207290000|2022-05-10 18:28:10|235.14|232.24|235.24|232.34|235.24|232.34|235.12|232.22|13
1652207300000|2022-05-10 18:28:20|235.31|232.41|235.56|232.66|235.57|232.67|235.29|232.39|25
1652207310000|2022-05-10 18:28:30|235.57|232.67|235.68|232.78|235.71|232.81|235.57|232.67|28
1652207320000|2022-05-10 18:28:40|235.63|232.73|235.6|232.7|235.65|232.75|235.57|232.67|19
1652207330000|2022-05-10 18:28:50|235.58|232.68|235.42|232.52|235.58|232.68|235.4|232.5|19
1652207340000|2022-05-10 18:29:00|235.43|232.53|235.34|232.44|235.46|232.56|235.34|232.44|17
1652207350000|2022-05-10 18:29:10|235.33|232.43|235.32|232.42|235.35|232.45|235.32|232.42|8
1652207360000|2022-05-10 18:29:20|235.31|232.41|235.47|232.57|235.47|232.57|235.25|232.35|17
1652207370000|2022-05-10 18:29:30|235.51|232.61|235.63|232.73|235.66|232.76|235.51|232.61|14
1652207380000|2022-05-10 18:29:40|235.64|232.74|235.48|232.58|235.65|232.75|235.46|232.56|12
1652207390000|2022-05-10 18:29:50|235.49|232.59|235.73|232.83|235.77|232.87|235.49|232.59|27
1652207400000|2022-05-10 18:30:00|235.74|232.84|235.61|232.71|235.74|232.84|235.61|232.71|18
1652207410000|2022-05-10 18:30:10|235.58|232.68|235.6|232.7|235.6|232.7|235.47|232.57|19
1652207420000|2022-05-10 18:30:20|235.62|232.72|235.69|232.79|235.72|232.82|235.62|232.72|16
1652207430000|2022-05-10 18:30:30|235.7|232.8|236.02|233.12|236.02|233.12|235.7|232.8|23
1652207440000|2022-05-10 18:30:40|235.98|233.08|235.93|233.03|236|233.1|235.93|233.03|14
1652207450000|2022-05-10 18:30:50|235.95|233.05|235.92|233.02|235.95|233.05|235.84|232.94|19
1652207460000|2022-05-10 18:31:00|235.94|233.04|235.79|232.89|235.99|233.09|235.79|232.89|20
1652207470000|2022-05-10 18:31:10|235.8|232.9|235.77|232.87|235.81|232.91|235.74|232.84|8
1652207480000|2022-05-10 18:31:20|235.81|232.91|235.77|232.87|235.84|232.94|235.74|232.84|16
1652207490000|2022-05-10 18:31:30|235.76|232.86|235.52|232.62|235.76|232.86|235.52|232.62|18
1652207500000|2022-05-10 18:31:40|235.47|232.57|235.15|232.25|235.48|232.58|235.11|232.21|25
1652207510000|2022-05-10 18:31:50|235.12|232.22|235.18|232.28|235.22|232.32|235.12|232.22|15
1652207520000|2022-05-10 18:32:00|235.17|232.27|235.19|232.29|235.26|232.36|235.17|232.27|15
1652207530000|2022-05-10 18:32:10|235.17|232.27|235.27|232.37|235.32|232.42|235.17|232.27|29
1652207540000|2022-05-10 18:32:20|235.26|232.36|235.2|232.3|235.26|232.36|235.2|232.3|6
1652207550000|2022-05-10 18:32:30|235.19|232.29|235.1|232.2|235.19|232.29|235.04|232.14|18
1652207560000|2022-05-10 18:32:40|235.05|232.15|235.25|232.35|235.26|232.36|235.05|232.15|23
1652207570000|2022-05-10 18:32:50|235.23|232.33|235.19|232.29|235.23|232.33|235.18|232.28|7
1652207580000|2022-05-10 18:33:00|235.2|232.3|235.39|232.49|235.39|232.49|235.19|232.29|18
1652207590000|2022-05-10 18:33:10|235.38|232.48|235.14|232.24|235.38|232.48|235.14|232.24|20
1652207600000|2022-05-10 18:33:20|235.13|232.23|235.1|232.2|235.16|232.26|235.09|232.19|16
1652207610000|2022-05-10 18:33:30|235.12|232.22|235.15|232.25|235.16|232.26|235.11|232.21|10
1652207620000|2022-05-10 18:33:40|235.12|232.22|235.3|232.4|235.3|232.4|235.12|232.22|19
1652207630000|2022-05-10 18:33:50|235.31|232.41|235.37|232.47|235.39|232.49|235.31|232.41|22
1652207640000|2022-05-10 18:34:00|235.38|232.48|235.33|232.43|235.39|232.49|235.32|232.42|18
1652207650000|2022-05-10 18:34:10|235.34|232.44|235.37|232.47|235.39|232.49|235.33|232.43|12
1652207660000|2022-05-10 18:34:20|235.36|232.46|235.2|232.3|235.36|232.46|235.2|232.3|20
1652207670000|2022-05-10 18:34:30|235.18|232.28|235.13|232.23|235.18|232.28|235.12|232.22|11
1652207680000|2022-05-10 18:34:40|235.16|232.26|235.25|232.35|235.25|232.35|235.15|232.25|15
1652207690000|2022-05-10 18:34:50|235.24|232.34|235.5|232.6|235.5|232.6|235.22|232.32|22
1652207700000|2022-05-10 18:35:00|235.51|232.61|235.58|232.68|235.64|232.74|235.48|232.58|26
1652207710000|2022-05-10 18:35:10|235.51|232.61|235.5|232.6|235.59|232.69|235.49|232.59|18
1652207720000|2022-05-10 18:35:20|235.49|232.59|235.68|232.78|235.69|232.79|235.45|232.55|25
1652207730000|2022-05-10 18:35:30|235.64|232.74|235.52|232.62|235.67|232.77|235.52|232.62|17
1652207740000|2022-05-10 18:35:40|235.54|232.64|235.53|232.63|235.55|232.65|235.48|232.58|17
1652207750000|2022-05-10 18:35:50|235.55|232.65|235.75|232.85|235.76|232.86|235.54|232.64|22
1652207760000|2022-05-10 18:36:00|235.76|232.86|235.69|232.79|235.77|232.87|235.68|232.78|13
1652207770000|2022-05-10 18:36:10|235.71|232.81|235.74|232.84|235.74|232.84|235.68|232.78|13
1652207780000|2022-05-10 18:36:20|235.75|232.85|235.76|232.86|235.76|232.86|235.74|232.84|6
1652207790000|2022-05-10 18:36:30|235.75|232.85|235.85|232.95|235.88|232.98|235.75|232.85|20
1652207800000|2022-05-10 18:36:40|235.86|232.96|235.93|233.03|235.93|233.03|235.83|232.93|17
1652207810000|2022-05-10 18:36:50|235.92|233.02|236.19|233.29|236.19|233.29|235.89|232.99|19
1652207820000|2022-05-10 18:37:00|236.2|233.3|236.13|233.23|236.23|233.33|236.04|233.14|24
1652207830000|2022-05-10 18:37:10|236.14|233.24|236.23|233.33|236.26|233.36|236.14|233.24|14
1652207840000|2022-05-10 18:37:20|236.24|233.34|236.14|233.24|236.34|233.44|236.14|233.24|18
1652207850000|2022-05-10 18:37:30|236.16|233.26|236.21|233.31|236.25|233.35|236.13|233.23|23
1652207860000|2022-05-10 18:37:40|236.2|233.3|236.2|233.3|236.2|233.3|236.19|233.29|7
1652207870000|2022-05-10 18:37:50|236.15|233.25|235.92|233.02|236.15|233.25|235.91|233.01|18
1652207880000|2022-05-10 18:38:00|235.93|233.03|235.81|232.91|235.93|233.03|235.81|232.91|17
1652207890000|2022-05-10 18:38:10|235.73|232.83|235.95|233.05|235.97|233.07|235.73|232.83|26
1652207900000|2022-05-10 18:38:20|235.97|233.07|235.94|233.04|235.98|233.08|235.91|233.01|23
1652207910000|2022-05-10 18:38:30|235.95|233.05|236|233.1|236.01|233.11|235.93|233.03|16
1652207920000|2022-05-10 18:38:40|236.01|233.11|235.99|233.09|236.02|233.12|235.99|233.09|7
1652207930000|2022-05-10 18:38:50|235.98|233.08|235.83|232.93|235.98|233.08|235.83|232.93|13
1652207940000|2022-05-10 18:39:00|235.82|232.92|235.82|232.92|235.84|232.94|235.8|232.9|14
1652207950000|2022-05-10 18:39:10|235.81|232.91|235.8|232.9|235.85|232.95|235.79|232.89|19
1652207960000|2022-05-10 18:39:20|235.81|232.91|235.83|232.93|235.84|232.94|235.79|232.89|19
1652207970000|2022-05-10 18:39:30|235.82|232.92|235.83|232.93|235.84|232.94|235.78|232.88|11
1652207980000|2022-05-10 18:39:40|235.81|232.91|235.8|232.9|235.83|232.93|235.78|232.88|15
1652207990000|2022-05-10 18:39:50|235.79|232.89|235.78|232.88|235.81|232.91|235.78|232.88|10
1652208000000|2022-05-10 18:40:00|235.79|232.89|235.37|232.47|235.79|232.89|235.37|232.47|24
1652208010000|2022-05-10 18:40:10|235.36|232.46|235.07|232.17|235.36|232.46|235.02|232.12|25
1652208020000|2022-05-10 18:40:20|235.06|232.16|234.88|231.98|235.08|232.18|234.8|231.9|30
1652208030000|2022-05-10 18:40:30|234.87|231.97|234.9|232|234.91|232.01|234.82|231.92|20
1652208040000|2022-05-10 18:40:40|234.89|231.99|234.95|232.05|234.95|232.05|234.88|231.98|14
1652208050000|2022-05-10 18:40:50|234.98|232.08|235.39|232.49|235.4|232.5|234.98|232.08|27
1652208060000|2022-05-10 18:41:00|235.37|232.47|235.4|232.5|235.42|232.52|235.37|232.47|16
1652208070000|2022-05-10 18:41:10|235.41|232.51|235.62|232.72|235.65|232.75|235.41|232.51|17
1652208080000|2022-05-10 18:41:20|235.61|232.71|235.7|232.8|235.7|232.8|235.5|232.6|22
1652208090000|2022-05-10 18:41:30|235.71|232.81|236.01|233.11|236.01|233.11|235.71|232.81|20
1652208100000|2022-05-10 18:41:40|236|233.1|236.13|233.23|236.2|233.3|236|233.1|21
1652208110000|2022-05-10 18:41:50|236.16|233.26|236.23|233.33|236.38|233.48|236.16|233.26|22
1652208120000|2022-05-10 18:42:00|236.22|233.32|236.59|233.69|236.59|233.69|236.22|233.32|17
1652208130000|2022-05-10 18:42:10|236.6|233.7|236.82|233.92|236.85|233.95|236.6|233.7|21
1652208140000|2022-05-10 18:42:20|236.81|233.91|236.79|233.89|236.93|234.03|236.78|233.88|26
1652208150000|2022-05-10 18:42:30|236.81|233.91|236.59|233.69|236.81|233.91|236.54|233.64|28
1652208160000|2022-05-10 18:42:40|236.56|233.66|236.75|233.85|236.76|233.86|236.56|233.66|20
1652208170000|2022-05-10 18:42:50|236.76|233.86|236.78|233.88|236.85|233.95|236.76|233.86|20
1652208180000|2022-05-10 18:43:00|236.77|233.87|236.84|233.94|236.86|233.96|236.77|233.87|21
1652208190000|2022-05-10 18:43:10|236.85|233.95|236.82|233.92|236.85|233.95|236.77|233.87|17
1652208200000|2022-05-10 18:43:20|236.8|233.9|236.7|233.8|236.8|233.9|236.61|233.71|24
1652208210000|2022-05-10 18:43:30|236.68|233.78|236.76|233.86|236.76|233.86|236.67|233.77|13
1652208220000|2022-05-10 18:43:40|236.74|233.84|236.71|233.81|236.75|233.85|236.7|233.8|19
1652208230000|2022-05-10 18:43:50|236.7|233.8|236.73|233.83|236.73|233.83|236.7|233.8|8
1652208240000|2022-05-10 18:44:00|236.74|233.84|236.66|233.76|236.74|233.84|236.64|233.74|25
1652208250000|2022-05-10 18:44:10|236.62|233.72|236.67|233.77|236.72|233.82|236.62|233.72|24
1652208260000|2022-05-10 18:44:20|236.66|233.76|236.85|233.95|236.86|233.96|236.66|233.76|22
1652208270000|2022-05-10 18:44:30|236.86|233.96|236.79|233.89|236.86|233.96|236.79|233.89|7
1652208280000|2022-05-10 18:44:40|236.78|233.88|236.78|233.88|236.84|233.94|236.77|233.87|12
1652208290000|2022-05-10 18:44:50|236.77|233.87|236.69|233.79|236.78|233.88|236.69|233.79|17
1652208300000|2022-05-10 18:45:00|236.67|233.77|236.55|233.65|236.7|233.8|236.55|233.65|19
1652208310000|2022-05-10 18:45:10|236.54|233.64|236.37|233.47|236.55|233.65|236.25|233.35|29
1652208320000|2022-05-10 18:45:20|236.34|233.44|236.32|233.42|236.37|233.47|236.3|233.4|19
1652208330000|2022-05-10 18:45:30|236.33|233.43|236.1|233.2|236.34|233.44|236.05|233.15|27
1652208340000|2022-05-10 18:45:40|236.09|233.19|235.81|232.91|236.09|233.19|235.81|232.91|20
1652208350000|2022-05-10 18:45:50|235.8|232.9|236.15|233.25|236.15|233.25|235.8|232.9|29
1652208360000|2022-05-10 18:46:00|236.14|233.24|235.92|233.02|236.14|233.24|235.89|232.99|19
1652208370000|2022-05-10 18:46:10|235.91|233.01|235.71|232.81|235.91|233.01|235.71|232.81|21
1652208380000|2022-05-10 18:46:20|235.67|232.77|235.46|232.56|235.7|232.8|235.43|232.53|14
1652208390000|2022-05-10 18:46:30|235.45|232.55|235.37|232.47|235.46|232.56|235.35|232.45|14
1652208400000|2022-05-10 18:46:40|235.38|232.48|235.44|232.54|235.44|232.54|235.37|232.47|14
1652208410000|2022-05-10 18:46:50|235.49|232.59|235.54|232.64|235.55|232.65|235.48|232.58|15
1652208420000|2022-05-10 18:47:00|235.53|232.63|235.29|232.39|235.53|232.63|235.23|232.33|23
1652208430000|2022-05-10 18:47:10|235.3|232.4|235.16|232.26|235.32|232.42|235.16|232.26|26
1652208440000|2022-05-10 18:47:20|235.17|232.27|234.98|232.08|235.17|232.27|234.91|232.01|31
1652208450000|2022-05-10 18:47:30|234.99|232.09|235.01|232.11|235.01|232.11|234.98|232.08|11
1652208460000|2022-05-10 18:47:40|235.02|232.12|235.15|232.25|235.16|232.26|235.01|232.11|18
1652208470000|2022-05-10 18:47:50|235.16|232.26|235.04|232.14|235.16|232.26|235.04|232.14|19
1652208480000|2022-05-10 18:48:00|235.03|232.13|235.12|232.22|235.12|232.22|234.98|232.08|21
1652208490000|2022-05-10 18:48:10|235.13|232.23|235.24|232.34|235.24|232.34|235.13|232.23|11
1652208500000|2022-05-10 18:48:20|235.25|232.35|235.27|232.37|235.28|232.38|235.23|232.33|12
1652208510000|2022-05-10 18:48:30|235.28|232.38|235.5|232.6|235.5|232.6|235.28|232.38|25
1652208520000|2022-05-10 18:48:40|235.51|232.61|235.53|232.63|235.57|232.67|235.47|232.57|25
1652208530000|2022-05-10 18:48:50|235.54|232.64|235.54|232.64|235.56|232.66|235.53|232.63|8
1652208540000|2022-05-10 18:49:00|235.55|232.65|235.63|232.73|235.64|232.74|235.53|232.63|17
1652208550000|2022-05-10 18:49:10|235.64|232.74|235.69|232.79|235.72|232.82|235.64|232.74|13
1652208560000|2022-05-10 18:49:20|235.7|232.8|235.66|232.76|235.79|232.89|235.66|232.76|22
1652208570000|2022-05-10 18:49:30|235.65|232.75|235.6|232.7|235.66|232.76|235.59|232.69|12
1652208580000|2022-05-10 18:49:40|235.59|232.69|235.65|232.75|235.65|232.75|235.56|232.66|17
1652208590000|2022-05-10 18:49:50|235.64|232.74|235.72|232.82|235.72|232.82|235.61|232.71|13
1652208600000|2022-05-10 18:50:00|235.71|232.81|235.72|232.82|235.72|232.82|235.65|232.75|10
1652208610000|2022-05-10 18:50:10|235.73|232.83|236.06|233.16|236.06|233.16|235.73|232.83|26
1652208620000|2022-05-10 18:50:20|236.04|233.14|236.06|233.16|236.06|233.16|235.99|233.09|16
1652208630000|2022-05-10 18:50:30|236.08|233.18|236.15|233.25|236.18|233.28|236.08|233.18|18
1652208640000|2022-05-10 18:50:40|236.17|233.27|236.02|233.12|236.17|233.27|236.01|233.11|20
1652208650000|2022-05-10 18:50:50|236.03|233.13|235.98|233.08|236.03|233.13|235.94|233.04|20
1652208660000|2022-05-10 18:51:00|235.97|233.07|235.98|233.08|235.98|233.08|235.96|233.06|13
1652208670000|2022-05-10 18:51:10|235.97|233.07|235.53|232.63|235.97|233.07|235.52|232.62|24
1652208680000|2022-05-10 18:51:20|235.52|232.62|235.38|232.48|235.52|232.62|235.34|232.44|16
1652208690000|2022-05-10 18:51:30|235.37|232.47|235.25|232.35|235.39|232.49|235.25|232.35|11
1652208700000|2022-05-10 18:51:40|235.28|232.38|235.3|232.4|235.35|232.45|235.26|232.36|18
1652208710000|2022-05-10 18:51:50|235.31|232.41|235.33|232.43|235.33|232.43|235.29|232.39|7
1652208720000|2022-05-10 18:52:00|235.31|232.41|235.47|232.57|235.47|232.57|235.27|232.37|13
1652208730000|2022-05-10 18:52:10|235.51|232.61|235.61|232.71|235.67|232.77|235.49|232.59|26
1652208740000|2022-05-10 18:52:20|235.64|232.74|235.65|232.75|235.67|232.77|235.56|232.66|26
1652208750000|2022-05-10 18:52:30|235.66|232.76|235.66|232.76|235.67|232.77|235.63|232.73|22
1652208760000|2022-05-10 18:52:40|235.65|232.75|235.71|232.81|235.74|232.84|235.65|232.75|23
1652208770000|2022-05-10 18:52:50|235.68|232.78|235.84|232.94|235.89|232.99|235.68|232.78|26
1652208780000|2022-05-10 18:53:00|235.83|232.93|235.6|232.7|235.83|232.93|235.58|232.68|20
1652208790000|2022-05-10 18:53:10|235.61|232.71|235.55|232.65|235.63|232.73|235.55|232.65|15
1652208800000|2022-05-10 18:53:20|235.56|232.66|235.68|232.78|235.7|232.8|235.56|232.66|11
1652208810000|2022-05-10 18:53:30|235.7|232.8|235.74|232.84|235.74|232.84|235.58|232.68|16
1652208820000|2022-05-10 18:53:40|235.73|232.83|235.76|232.86|235.8|232.9|235.73|232.83|15
1652208830000|2022-05-10 18:53:50|235.73|232.83|235.71|232.81|235.73|232.83|235.67|232.77|16
1652208840000|2022-05-10 18:54:00|235.7|232.8|235.69|232.79|235.72|232.82|235.69|232.79|11
1652208850000|2022-05-10 18:54:10|235.7|232.8|235.86|232.96|235.86|232.96|235.69|232.79|13
1652208860000|2022-05-10 18:54:20|235.87|232.97|235.86|232.96|235.87|232.97|235.79|232.89|11
1652208870000|2022-05-10 18:54:30|235.81|232.91|235.65|232.75|235.82|232.92|235.65|232.75|15
1652208880000|2022-05-10 18:54:40|235.64|232.74|235.64|232.74|235.66|232.76|235.62|232.72|11
1652208890000|2022-05-10 18:54:50|235.63|232.73|235.62|232.72|235.64|232.74|235.6|232.7|12
1652208900000|2022-05-10 18:55:00|235.61|232.71|235.62|232.72|235.66|232.76|235.58|232.68|22
1652208910000|2022-05-10 18:55:10|235.65|232.75|235.6|232.7|235.68|232.78|235.6|232.7|17
1652208920000|2022-05-10 18:55:20|235.59|232.69|235.52|232.62|235.6|232.7|235.52|232.62|10
1652208930000|2022-05-10 18:55:30|235.49|232.59|235.36|232.46|235.5|232.6|235.31|232.41|18
1652208940000|2022-05-10 18:55:40|235.35|232.45|235.23|232.33|235.35|232.45|235.23|232.33|10
1652208950000|2022-05-10 18:55:50|235.22|232.32|234.92|232.02|235.22|232.32|234.91|232.01|25
1652208960000|2022-05-10 18:56:00|234.91|232.01|234.77|231.87|234.91|232.01|234.76|231.86|15
1652208970000|2022-05-10 18:56:10|234.78|231.88|234.56|231.66|234.79|231.89|234.54|231.64|18
1652208980000|2022-05-10 18:56:20|234.54|231.64|234.42|231.52|234.56|231.66|234.41|231.51|17
1652208990000|2022-05-10 18:56:30|234.43|231.53|234.41|231.51|234.44|231.54|234.41|231.51|9
1652209000000|2022-05-10 18:56:40|234.4|231.5|234.29|231.39|234.4|231.5|234.29|231.39|16
1652209010000|2022-05-10 18:56:50|234.32|231.42|234.29|231.39|234.36|231.46|234.29|231.39|9
1652209020000|2022-05-10 18:57:00|234.35|231.45|234.53|231.63|234.53|231.63|234.35|231.45|21
1652209030000|2022-05-10 18:57:10|234.54|231.64|234.54|231.64|234.58|231.68|234.52|231.62|15
1652209040000|2022-05-10 18:57:20|234.53|231.63|234.64|231.74|234.65|231.75|234.52|231.62|13
1652209050000|2022-05-10 18:57:30|234.65|231.75|234.66|231.76|234.71|231.81|234.64|231.74|18
1652209060000|2022-05-10 18:57:40|234.64|231.74|234.68|231.78|234.71|231.81|234.64|231.74|14
1652209070000|2022-05-10 18:57:50|234.69|231.79|234.76|231.86|234.78|231.88|234.69|231.79|17
1652209080000|2022-05-10 18:58:00|234.75|231.85|234.92|232.02|234.95|232.05|234.75|231.85|15
1652209090000|2022-05-10 18:58:10|234.9|232|234.96|232.06|234.98|232.08|234.9|232|14
1652209100000|2022-05-10 18:58:20|234.95|232.05|235.02|232.12|235.07|232.17|234.95|232.05|14
1652209110000|2022-05-10 18:58:30|235|232.1|235|232.1|235.05|232.15|234.96|232.06|18
1652209120000|2022-05-10 18:58:40|234.96|232.06|235.06|232.16|235.06|232.16|234.92|232.02|25
1652209130000|2022-05-10 18:58:50|235.07|232.17|234.99|232.09|235.07|232.17|234.92|232.02|21
1652209140000|2022-05-10 18:59:00|234.98|232.08|234.72|231.82|235.05|232.15|234.72|231.82|23
1652209150000|2022-05-10 18:59:10|234.71|231.81|234.51|231.61|234.71|231.81|234.51|231.61|23
1652209160000|2022-05-10 18:59:20|234.52|231.62|234.48|231.58|234.53|231.63|234.43|231.53|18
1652209170000|2022-05-10 18:59:30|234.49|231.59|234.65|231.75|234.66|231.76|234.47|231.57|18
1652209180000|2022-05-10 18:59:40|234.64|231.74|234.6|231.7|234.64|231.74|234.6|231.7|7
1652209190000|2022-05-10 18:59:50|234.59|231.69|234.58|231.68|234.6|231.7|234.58|231.68|10
1652209200000|2022-05-10 19:00:00|234.59|231.69|234.54|231.64|234.83|231.93|234.53|231.63|27
1652209210000|2022-05-10 19:00:10|234.53|231.63|234.59|231.69|234.63|231.73|234.47|231.57|25
1652209220000|2022-05-10 19:00:20|234.6|231.7|234.73|231.83|234.73|231.83|234.58|231.68|18
1652209230000|2022-05-10 19:00:30|234.72|231.82|234.89|231.99|234.89|231.99|234.71|231.81|20
1652209240000|2022-05-10 19:00:40|234.9|232|234.91|232.01|234.92|232.02|234.88|231.98|15
1652209250000|2022-05-10 19:00:50|234.92|232.02|234.89|231.99|234.92|232.02|234.88|231.98|6
1652209260000|2022-05-10 19:01:00|234.9|232|234.9|232|234.91|232.01|234.87|231.97|12
1652209270000|2022-05-10 19:01:10|234.89|231.99|234.93|232.03|234.95|232.05|234.85|231.95|21
1652209280000|2022-05-10 19:01:20|234.94|232.04|234.94|232.04|234.96|232.06|234.93|232.03|14
1652209290000|2022-05-10 19:01:30|234.96|232.06|235.03|232.13|235.08|232.18|234.96|232.06|21
1652209300000|2022-05-10 19:01:40|235.04|232.14|235.1|232.2|235.14|232.24|235.04|232.14|10
1652209310000|2022-05-10 19:01:50|235.11|232.21|235.11|232.21|235.14|232.24|235.09|232.19|15
1652209320000|2022-05-10 19:02:00|235.1|232.2|235.08|232.18|235.1|232.2|235|232.1|12
1652209330000|2022-05-10 19:02:10|235.02|232.12|234.97|232.07|235.05|232.15|234.96|232.06|19
1652209340000|2022-05-10 19:02:20|234.96|232.06|234.97|232.07|235.01|232.11|234.94|232.04|14
1652209350000|2022-05-10 19:02:30|234.99|232.09|234.94|232.04|235.03|232.13|234.93|232.03|22
1652209360000|2022-05-10 19:02:40|234.93|232.03|234.78|231.88|234.94|232.04|234.77|231.87|17
1652209370000|2022-05-10 19:02:50|234.8|231.9|234.65|231.75|234.8|231.9|234.64|231.74|16
1652209380000|2022-05-10 19:03:00|234.64|231.74|234.47|231.57|234.64|231.74|234.43|231.53|18
1652209390000|2022-05-10 19:03:10|234.49|231.59|234.52|231.62|234.52|231.62|234.42|231.52|24
1652209400000|2022-05-10 19:03:20|234.51|231.61|234.48|231.58|234.52|231.62|234.48|231.58|17
1652209410000|2022-05-10 19:03:30|234.49|231.59|234.55|231.65|234.55|231.65|234.43|231.53|18
1652209420000|2022-05-10 19:03:40|234.54|231.64|234.55|231.65|234.58|231.68|234.53|231.63|6
1652209430000|2022-05-10 19:03:50|234.54|231.64|234.47|231.57|234.55|231.65|234.47|231.57|16
1652209440000|2022-05-10 19:04:00|234.49|231.59|234.49|231.59|234.5|231.6|234.45|231.55|7
1652209450000|2022-05-10 19:04:10|234.5|231.6|234.51|231.61|234.51|231.61|234.5|231.6|2
1652209460000|2022-05-10 19:04:20|234.5|231.6|234.48|231.58|234.54|231.64|234.48|231.58|15
1652209470000|2022-05-10 19:04:30|234.49|231.59|234.48|231.58|234.52|231.62|234.48|231.58|9
1652209480000|2022-05-10 19:04:40|234.5|231.6|234.48|231.58|234.51|231.61|234.46|231.56|19
1652209490000|2022-05-10 19:04:50|234.47|231.57|234.48|231.58|234.49|231.59|234.46|231.56|11
1652209500000|2022-05-10 19:05:00|234.44|231.54|234.51|231.61|234.54|231.64|234.44|231.54|19
1652209510000|2022-05-10 19:05:10|234.52|231.62|234.41|231.51|234.53|231.63|234.41|231.51|17
1652209520000|2022-05-10 19:05:20|234.38|231.48|234.12|231.22|234.38|231.48|234.08|231.18|28
1652209530000|2022-05-10 19:05:30|234.13|231.23|234.12|231.22|234.13|231.23|234.06|231.16|13
1652209540000|2022-05-10 19:05:40|234.11|231.21|234.26|231.36|234.26|231.36|234.11|231.21|24
1652209550000|2022-05-10 19:05:50|234.3|231.4|234.39|231.49|234.4|231.5|234.3|231.4|18
1652209560000|2022-05-10 19:06:00|234.4|231.5|234.49|231.59|234.52|231.62|234.4|231.5|22
1652209570000|2022-05-10 19:06:10|234.48|231.58|234.43|231.53|234.51|231.61|234.43|231.53|15
1652209580000|2022-05-10 19:06:20|234.45|231.55|234.54|231.64|234.55|231.65|234.44|231.54|16
1652209590000|2022-05-10 19:06:30|234.55|231.65|234.85|231.95|234.85|231.95|234.54|231.64|21
1652209600000|2022-05-10 19:06:40|234.86|231.96|234.86|231.96|234.87|231.97|234.79|231.89|16
1652209610000|2022-05-10 19:06:50|234.87|231.97|234.9|232|234.9|232|234.86|231.96|5
1652209620000|2022-05-10 19:07:00|234.91|232.01|234.83|231.93|234.96|232.06|234.83|231.93|18
1652209630000|2022-05-10 19:07:10|234.82|231.92|234.64|231.74|234.83|231.93|234.64|231.74|20
1652209640000|2022-05-10 19:07:20|234.65|231.75|234.65|231.75|234.66|231.76|234.56|231.66|16
1652209650000|2022-05-10 19:07:30|234.66|231.76|234.47|231.57|234.66|231.76|234.43|231.53|22
1652209660000|2022-05-10 19:07:40|234.49|231.59|234.47|231.57|234.49|231.59|234.46|231.56|10
1652209670000|2022-05-10 19:07:50|234.44|231.54|234.34|231.44|234.44|231.54|234.34|231.44|16
1652209680000|2022-05-10 19:08:00|234.33|231.43|234.13|231.23|234.33|231.43|234.13|231.23|25
1652209690000|2022-05-10 19:08:10|234.11|231.21|233.89|230.99|234.11|231.21|233.87|230.97|17
1652209700000|2022-05-10 19:08:20|233.88|230.98|233.83|230.93|233.89|230.99|233.81|230.91|13
1652209710000|2022-05-10 19:08:30|233.85|230.95|234.06|231.16|234.09|231.19|233.85|230.95|24
1652209720000|2022-05-10 19:08:40|234.07|231.17|234.29|231.39|234.29|231.39|234.07|231.17|16
1652209730000|2022-05-10 19:08:50|234.37|231.47|234.29|231.39|234.44|231.54|234.29|231.39|17
1652209740000|2022-05-10 19:09:00|234.22|231.32|234.19|231.29|234.29|231.39|234.18|231.28|24
1652209750000|2022-05-10 19:09:10|234.21|231.31|234.07|231.17|234.23|231.33|234.03|231.13|25
1652209760000|2022-05-10 19:09:20|234.08|231.18|234.14|231.24|234.18|231.28|234.02|231.12|16
1652209770000|2022-05-10 19:09:30|234.13|231.23|234.12|231.22|234.13|231.23|234.1|231.2|9
1652209780000|2022-05-10 19:09:40|234.11|231.21|233.99|231.09|234.11|231.21|233.95|231.05|16
1652209790000|2022-05-10 19:09:50|233.98|231.08|233.86|230.96|233.98|231.08|233.84|230.94|4
1652209800000|2022-05-10 19:10:00|233.92|231.02|233.79|230.89|233.92|231.02|233.76|230.86|16
1652209810000|2022-05-10 19:10:10|233.77|230.87|233.9|231|233.91|231.01|233.77|230.87|21
1652209820000|2022-05-10 19:10:20|233.91|231.01|233.87|230.97|234.01|231.11|233.81|230.91|19
1652209830000|2022-05-10 19:10:30|233.89|230.99|233.86|230.96|233.89|230.99|233.68|230.78|22
1652209840000|2022-05-10 19:10:40|233.82|230.92|233.69|230.79|233.83|230.93|233.69|230.79|16
1652209850000|2022-05-10 19:10:50|233.68|230.78|233.66|230.76|233.76|230.86|233.64|230.74|12
1652209860000|2022-05-10 19:11:00|233.65|230.75|233.52|230.62|233.66|230.76|233.52|230.62|18
1652209870000|2022-05-10 19:11:10|233.51|230.61|233.75|230.85|233.76|230.86|233.51|230.61|20
1652209880000|2022-05-10 19:11:20|233.76|230.86|233.7|230.8|233.76|230.86|233.68|230.78|9
1652209890000|2022-05-10 19:11:30|233.71|230.81|233.69|230.79|233.72|230.82|233.66|230.76|20
1652209900000|2022-05-10 19:11:40|233.68|230.78|233.61|230.71|233.72|230.82|233.6|230.7|22
1652209910000|2022-05-10 19:11:50|233.62|230.72|233.46|230.56|233.62|230.72|233.39|230.49|21
1652209920000|2022-05-10 19:12:00|233.45|230.55|233.68|230.78|233.72|230.82|233.44|230.54|25
1652209930000|2022-05-10 19:12:10|233.64|230.74|233.54|230.64|233.66|230.76|233.54|230.64|17
1652209940000|2022-05-10 19:12:20|233.53|230.63|233.32|230.42|233.55|230.65|233.32|230.42|24
1652209950000|2022-05-10 19:12:30|233.34|230.44|233.28|230.38|233.37|230.47|233.28|230.38|13
1652209960000|2022-05-10 19:12:40|233.26|230.36|233.34|230.44|233.37|230.47|233.22|230.32|25
1652209970000|2022-05-10 19:12:50|233.33|230.43|233.48|230.58|233.49|230.59|233.33|230.43|25
1652209980000|2022-05-10 19:13:00|233.47|230.57|233.6|230.7|233.63|230.73|233.46|230.56|24
1652209990000|2022-05-10 19:13:10|233.61|230.71|233.54|230.64|233.61|230.71|233.53|230.63|18
1652210000000|2022-05-10 19:13:20|233.5|230.6|233.36|230.46|233.5|230.6|233.36|230.46|15
1652210010000|2022-05-10 19:13:30|233.33|230.43|233.35|230.45|233.39|230.49|233.29|230.39|18
1652210020000|2022-05-10 19:13:40|233.32|230.42|233.25|230.35|233.35|230.45|233.25|230.35|8
1652210030000|2022-05-10 19:13:50|233.26|230.36|233.4|230.5|233.41|230.51|233.26|230.36|18
1652210040000|2022-05-10 19:14:00|233.41|230.51|233.46|230.56|233.47|230.57|233.4|230.5|15
1652210050000|2022-05-10 19:14:10|233.47|230.57|233.51|230.61|233.51|230.61|233.43|230.53|18
1652210060000|2022-05-10 19:14:20|233.54|230.64|233.75|230.85|233.77|230.87|233.54|230.64|28
1652210070000|2022-05-10 19:14:30|233.73|230.83|233.87|230.97|233.88|230.98|233.73|230.83|26
1652210080000|2022-05-10 19:14:40|233.86|230.96|233.97|231.07|233.97|231.07|233.85|230.95|10
1652210090000|2022-05-10 19:14:50|233.96|231.06|233.85|230.95|233.97|231.07|233.79|230.89|14
1652210100000|2022-05-10 19:15:00|233.83|230.93|233.8|230.9|233.85|230.95|233.78|230.88|18
1652210110000|2022-05-10 19:15:10|233.81|230.91|233.89|230.99|233.89|230.99|233.81|230.91|18
1652210120000|2022-05-10 19:15:20|233.9|231|233.96|231.06|233.96|231.06|233.9|231|10
1652210130000|2022-05-10 19:15:30|233.97|231.07|233.95|231.05|233.97|231.07|233.88|230.98|18
1652210140000|2022-05-10 19:15:40|233.96|231.06|233.99|231.09|234.01|231.11|233.93|231.03|16
1652210150000|2022-05-10 19:15:50|234.01|231.11|234.21|231.31|234.23|231.33|234.01|231.11|12
1652210160000|2022-05-10 19:16:00|234.22|231.32|234.55|231.65|234.55|231.65|234.21|231.31|24
1652210170000|2022-05-10 19:16:10|234.54|231.64|234.55|231.65|234.55|231.65|234.54|231.64|6
1652210180000|2022-05-10 19:16:20|234.49|231.59|234.39|231.49|234.49|231.59|234.35|231.45|14
1652210190000|2022-05-10 19:16:30|234.4|231.5|234.29|231.39|234.4|231.5|234.22|231.32|20
1652210200000|2022-05-10 19:16:40|234.3|231.4|234.22|231.32|234.31|231.41|234.17|231.27|16
1652210210000|2022-05-10 19:16:50|234.21|231.31|234.12|231.22|234.21|231.31|234.12|231.22|12
1652210220000|2022-05-10 19:17:00|234.13|231.23|233.86|230.96|234.13|231.23|233.86|230.96|23
1652210230000|2022-05-10 19:17:10|233.85|230.95|233.62|230.72|233.85|230.95|233.54|230.64|26
1652210240000|2022-05-10 19:17:20|233.52|230.62|233.28|230.38|233.58|230.68|233.17|230.27|32
1652210250000|2022-05-10 19:17:30|233.27|230.37|233.44|230.54|233.51|230.61|233.24|230.34|25
1652210260000|2022-05-10 19:17:40|233.5|230.6|233.51|230.61|233.52|230.62|233.45|230.55|30
1652210270000|2022-05-10 19:17:50|233.5|230.6|233.56|230.66|233.57|230.67|233.47|230.57|20
1652210280000|2022-05-10 19:18:00|233.57|230.67|233.67|230.77|233.78|230.88|233.57|230.67|24
1652210290000|2022-05-10 19:18:10|233.68|230.78|233.66|230.76|233.68|230.78|233.64|230.74|12
1652210300000|2022-05-10 19:18:20|233.65|230.75|233.66|230.76|233.66|230.76|233.64|230.74|10
1652210310000|2022-05-10 19:18:30|233.65|230.75|233.78|230.88|233.78|230.88|233.65|230.75|8
1652210320000|2022-05-10 19:18:40|233.79|230.89|233.97|231.07|234.01|231.11|233.79|230.89|25
1652210330000|2022-05-10 19:18:50|233.95|231.05|233.95|231.05|233.98|231.08|233.93|231.03|17
1652210340000|2022-05-10 19:19:00|233.94|231.04|234.11|231.21|234.11|231.21|233.94|231.04|14
1652210350000|2022-05-10 19:19:10|234.1|231.2|234.01|231.11|234.12|231.22|234|231.1|17
1652210360000|2022-05-10 19:19:20|234.03|231.13|234.02|231.12|234.04|231.14|234.02|231.12|4
1652210370000|2022-05-10 19:19:30|234.03|231.13|234.06|231.16|234.08|231.18|234.03|231.13|9
1652210380000|2022-05-10 19:19:40|234.05|231.15|233.91|231.01|234.06|231.16|233.89|230.99|23
1652210390000|2022-05-10 19:19:50|233.9|231|233.84|230.94|233.93|231.03|233.8|230.9|26
1652210400000|2022-05-10 19:20:00|233.83|230.93|233.87|230.97|233.87|230.97|233.81|230.91|12
1652210410000|2022-05-10 19:20:10|233.86|230.96|233.7|230.8|233.86|230.96|233.69|230.79|27
1652210420000|2022-05-10 19:20:20|233.68|230.78|233.56|230.66|233.8|230.9|233.52|230.62|31
1652210430000|2022-05-10 19:20:30|233.52|230.62|233.61|230.71|233.62|230.72|233.5|230.6|24
1652210440000|2022-05-10 19:20:40|233.58|230.68|233.51|230.61|233.61|230.71|233.51|230.61|12
1652210450000|2022-05-10 19:20:50|233.52|230.62|233.31|230.41|233.52|230.62|233.27|230.37|24
1652210460000|2022-05-10 19:21:00|233.3|230.4|233.36|230.46|233.38|230.48|233.23|230.33|29
1652210470000|2022-05-10 19:21:10|233.37|230.47|233.46|230.56|233.53|230.63|233.36|230.46|20
1652210480000|2022-05-10 19:21:20|233.45|230.55|233.44|230.54|233.48|230.58|233.42|230.52|25
1652210490000|2022-05-10 19:21:30|233.43|230.53|233.5|230.6|233.5|230.6|233.42|230.52|7
1652210500000|2022-05-10 19:21:40|233.52|230.62|233.56|230.66|233.57|230.67|233.52|230.62|17
1652210510000|2022-05-10 19:21:50|233.57|230.67|233.36|230.46|233.57|230.67|233.36|230.46|24
1652210520000|2022-05-10 19:22:00|233.35|230.45|233.27|230.37|233.35|230.45|233.25|230.35|13
1652210530000|2022-05-10 19:22:10|233.28|230.38|233.17|230.27|233.28|230.38|233.12|230.22|15
1652210540000|2022-05-10 19:22:20|233.16|230.26|233.46|230.56|233.46|230.56|233.15|230.25|21
1652210550000|2022-05-10 19:22:30|233.47|230.57|233.51|230.61|233.57|230.67|233.47|230.57|17
1652210560000|2022-05-10 19:22:40|233.52|230.62|233.5|230.6|233.62|230.72|233.47|230.57|18
1652210570000|2022-05-10 19:22:50|233.51|230.61|233.4|230.5|233.56|230.66|233.39|230.49|22
1652210580000|2022-05-10 19:23:00|233.41|230.51|233.46|230.56|233.47|230.57|233.39|230.49|16
1652210590000|2022-05-10 19:23:10|233.47|230.57|233.42|230.52|233.47|230.57|233.38|230.48|19
1652210600000|2022-05-10 19:23:20|233.41|230.51|233.39|230.49|233.42|230.52|233.39|230.49|12
1652210610000|2022-05-10 19:23:30|233.42|230.52|233.4|230.5|233.47|230.57|233.4|230.5|11
1652210620000|2022-05-10 19:23:40|233.41|230.51|233.38|230.48|233.41|230.51|233.36|230.46|12
1652210630000|2022-05-10 19:23:50|233.37|230.47|233.39|230.49|233.39|230.49|233.32|230.42|10
1652210640000|2022-05-10 19:24:00|233.37|230.47|233.23|230.33|233.38|230.48|233.23|230.33|15
1652210650000|2022-05-10 19:24:10|233.25|230.35|233.29|230.39|233.34|230.44|233.25|230.35|8
1652210660000|2022-05-10 19:24:20|233.31|230.41|233.19|230.29|233.31|230.41|233.18|230.28|13
1652210670000|2022-05-10 19:24:30|233.18|230.28|232.97|230.07|233.18|230.28|232.93|230.03|28
1652210680000|2022-05-10 19:24:40|232.99|230.09|232.89|229.99|232.99|230.09|232.85|229.95|20
1652210690000|2022-05-10 19:24:50|232.88|229.98|233.14|230.24|233.14|230.24|232.88|229.98|21
1652210700000|2022-05-10 19:25:00|233.12|230.22|233.11|230.21|233.2|230.3|233.06|230.16|23
1652210710000|2022-05-10 19:25:10|233.1|230.2|232.86|229.96|233.1|230.2|232.86|229.96|18
1652210720000|2022-05-10 19:25:20|232.85|229.95|232.97|230.07|232.98|230.08|232.82|229.92|20
1652210730000|2022-05-10 19:25:30|232.96|230.06|232.87|229.97|232.97|230.07|232.87|229.97|11
1652210740000|2022-05-10 19:25:40|232.86|229.96|232.72|229.82|232.88|229.98|232.68|229.78|24
1652210750000|2022-05-10 19:25:50|232.7|229.8|233|230.1|233|230.1|232.68|229.78|25
1652210760000|2022-05-10 19:26:00|232.99|230.09|232.91|230.01|233.1|230.2|232.9|230|16
1652210770000|2022-05-10 19:26:10|232.9|230|232.86|229.96|232.93|230.03|232.86|229.96|11
1652210780000|2022-05-10 19:26:20|232.82|229.92|232.79|229.89|232.83|229.93|232.76|229.86|17
1652210790000|2022-05-10 19:26:30|232.78|229.88|232.72|229.82|232.79|229.89|232.72|229.82|17
1652210800000|2022-05-10 19:26:40|232.71|229.81|232.73|229.83|232.74|229.84|232.68|229.78|22
1652210810000|2022-05-10 19:26:50|232.74|229.84|232.91|230.01|232.93|230.03|232.72|229.82|20
1652210820000|2022-05-10 19:27:00|232.92|230.02|232.97|230.07|232.97|230.07|232.9|230|22
1652210830000|2022-05-10 19:27:10|232.98|230.08|232.85|229.95|232.98|230.08|232.8|229.9|21
1652210840000|2022-05-10 19:27:20|232.86|229.96|232.89|229.99|232.92|230.02|232.85|229.95|16
1652210850000|2022-05-10 19:27:30|232.88|229.98|233.1|230.2|233.16|230.26|232.88|229.98|20
1652210860000|2022-05-10 19:27:40|233.14|230.24|233.31|230.41|233.33|230.43|233.14|230.24|22
1652210870000|2022-05-10 19:27:50|233.3|230.4|233.22|230.32|233.3|230.4|233.18|230.28|24
1652210880000|2022-05-10 19:28:00|233.23|230.33|233.31|230.41|233.36|230.46|233.23|230.33|24
1652210890000|2022-05-10 19:28:10|233.3|230.4|233.36|230.46|233.38|230.48|233.29|230.39|18
1652210900000|2022-05-10 19:28:20|233.37|230.47|233.54|230.64|233.54|230.64|233.36|230.46|19
1652210910000|2022-05-10 19:28:30|233.53|230.63|233.5|230.6|233.57|230.67|233.5|230.6|14
1652210920000|2022-05-10 19:28:40|233.45|230.55|233.44|230.54|233.47|230.57|233.43|230.53|12
1652210930000|2022-05-10 19:28:50|233.46|230.56|233.33|230.43|233.47|230.57|233.33|230.43|23
1652210940000|2022-05-10 19:29:00|233.34|230.44|233.17|230.27|233.38|230.48|233.16|230.26|24
1652210950000|2022-05-10 19:29:10|233.16|230.26|233.17|230.27|233.2|230.3|233.16|230.26|20
1652210960000|2022-05-10 19:29:20|233.18|230.28|233.1|230.2|233.18|230.28|233.09|230.19|17
1652210970000|2022-05-10 19:29:30|233.09|230.19|233.09|230.19|233.09|230.19|233.09|230.19|1
1652210980000|2022-05-10 19:29:40|233.06|230.16|232.93|230.03|233.06|230.16|232.89|229.99|23
1652210990000|2022-05-10 19:29:50|232.94|230.04|233.16|230.26|233.16|230.26|232.94|230.04|12
1652211000000|2022-05-10 19:30:00|233.14|230.24|233.04|230.14|233.14|230.24|233.03|230.13|16
1652211010000|2022-05-10 19:30:10|233.03|230.13|232.66|229.76|233.03|230.13|232.66|229.76|19
1652211020000|2022-05-10 19:30:20|232.67|229.77|232.61|229.71|232.68|229.78|232.59|229.69|19
1652211030000|2022-05-10 19:30:30|232.63|229.73|232.61|229.71|232.63|229.73|232.61|229.71|7
1652211040000|2022-05-10 19:30:40|232.62|229.72|232.58|229.68|232.64|229.74|232.58|229.68|7
1652211050000|2022-05-10 19:30:50|232.59|229.69|232.63|229.73|232.64|229.74|232.59|229.69|7
1652211060000|2022-05-10 19:31:00|232.62|229.72|232.64|229.74|232.66|229.76|232.58|229.68|17
1652211070000|2022-05-10 19:31:10|232.63|229.73|232.63|229.73|232.63|229.73|232.61|229.71|5
1652211080000|2022-05-10 19:31:20|232.64|229.74|232.61|229.71|232.68|229.78|232.52|229.62|26
1652211090000|2022-05-10 19:31:30|232.63|229.73|232.69|229.79|232.69|229.79|232.63|229.73|9
1652211100000|2022-05-10 19:31:40|232.7|229.8|232.67|229.77|232.7|229.8|232.63|229.73|15
1652211110000|2022-05-10 19:31:50|232.66|229.76|232.72|229.82|232.72|229.82|232.66|229.76|9
1652211120000|2022-05-10 19:32:00|232.73|229.83|233.13|230.23|233.16|230.26|232.72|229.82|29
1652211130000|2022-05-10 19:32:10|233.14|230.24|233|230.1|233.18|230.28|232.96|230.06|26
1652211140000|2022-05-10 19:32:20|232.96|230.06|232.98|230.08|232.98|230.08|232.96|230.06|9
1652211150000|2022-05-10 19:32:30|233.03|230.13|233.09|230.19|233.11|230.21|233.03|230.13|16
1652211160000|2022-05-10 19:32:40|233.1|230.2|233.12|230.22|233.12|230.22|233.09|230.19|11
1652211170000|2022-05-10 19:32:50|233.13|230.23|233.11|230.21|233.14|230.24|233.1|230.2|15
1652211180000|2022-05-10 19:33:00|233.1|230.2|233.07|230.17|233.1|230.2|233.06|230.16|16
1652211190000|2022-05-10 19:33:10|233.06|230.16|232.8|229.9|233.07|230.17|232.79|229.89|16
1652211200000|2022-05-10 19:33:20|232.81|229.91|232.8|229.9|232.85|229.95|232.8|229.9|11
1652211210000|2022-05-10 19:33:30|232.81|229.91|232.75|229.85|232.84|229.94|232.73|229.83|14
1652211220000|2022-05-10 19:33:40|232.76|229.86|232.72|229.82|232.76|229.86|232.71|229.81|8
1652211230000|2022-05-10 19:33:50|232.71|229.81|232.85|229.95|232.94|230.04|232.71|229.81|22
1652211240000|2022-05-10 19:34:00|232.84|229.94|232.52|229.62|232.84|229.94|232.52|229.62|19
1652211250000|2022-05-10 19:34:10|232.54|229.64|232.66|229.76|232.69|229.79|232.54|229.64|11
1652211260000|2022-05-10 19:34:20|232.64|229.74|232.63|229.73|232.64|229.74|232.62|229.72|7
1652211270000|2022-05-10 19:34:30|232.65|229.75|232.7|229.8|232.72|229.82|232.64|229.74|16
1652211280000|2022-05-10 19:34:40|232.71|229.81|232.65|229.75|232.74|229.84|232.64|229.74|12
1652211290000|2022-05-10 19:34:50|232.66|229.76|232.75|229.85|232.8|229.9|232.65|229.75|12
1652211300000|2022-05-10 19:35:00|232.77|229.87|232.78|229.88|232.78|229.88|232.76|229.86|8
1652211310000|2022-05-10 19:35:10|232.79|229.89|232.79|229.89|232.81|229.91|232.78|229.88|11
1652211320000|2022-05-10 19:35:20|232.78|229.88|232.76|229.86|232.79|229.89|232.76|229.86|6
1652211330000|2022-05-10 19:35:30|232.75|229.85|232.78|229.88|232.82|229.92|232.72|229.82|14
1652211340000|2022-05-10 19:35:40|232.77|229.87|232.65|229.75|232.77|229.87|232.61|229.71|22
1652211350000|2022-05-10 19:35:50|232.64|229.74|232.76|229.86|232.8|229.9|232.64|229.74|21
1652211360000|2022-05-10 19:36:00|232.75|229.85|232.66|229.76|232.76|229.86|232.66|229.76|29
1652211370000|2022-05-10 19:36:10|232.67|229.77|232.61|229.71|232.67|229.77|232.61|229.71|12
1652211380000|2022-05-10 19:36:20|232.6|229.7|232.72|229.82|232.72|229.82|232.59|229.69|25
1652211390000|2022-05-10 19:36:30|232.69|229.79|232.82|229.92|232.82|229.92|232.69|229.79|21
1652211400000|2022-05-10 19:36:40|232.78|229.88|232.81|229.91|232.83|229.93|232.75|229.85|17
1652211410000|2022-05-10 19:36:50|232.82|229.92|232.81|229.91|232.84|229.94|232.79|229.89|20
1652211420000|2022-05-10 19:37:00|232.82|229.92|232.67|229.77|232.82|229.92|232.66|229.76|21
1652211430000|2022-05-10 19:37:10|232.66|229.76|232.51|229.61|232.66|229.76|232.46|229.56|19
1652211440000|2022-05-10 19:37:20|232.48|229.58|232.45|229.55|232.52|229.62|232.42|229.52|16
1652211450000|2022-05-10 19:37:30|232.41|229.51|232.45|229.55|232.46|229.56|232.39|229.49|14
1652211460000|2022-05-10 19:37:40|232.44|229.54|232.11|229.21|232.45|229.55|232.1|229.2|26
1652211470000|2022-05-10 19:37:50|232.12|229.22|232.05|229.15|232.12|229.22|232.05|229.15|17
1652211480000|2022-05-10 19:38:00|232.03|229.13|232.02|229.12|232.07|229.17|232.02|229.12|14
1652211490000|2022-05-10 19:38:10|232|229.1|231.82|228.92|232.04|229.14|231.82|228.92|15
1652211500000|2022-05-10 19:38:20|231.8|228.9|231.97|229.07|231.97|229.07|231.74|228.84|28
1652211510000|2022-05-10 19:38:30|231.98|229.08|232.18|229.28|232.18|229.28|231.96|229.06|25
1652211520000|2022-05-10 19:38:40|232.16|229.26|232.17|229.27|232.22|229.32|232.14|229.24|15
1652211530000|2022-05-10 19:38:50|232.16|229.26|231.96|229.06|232.17|229.27|231.96|229.06|27
1652211540000|2022-05-10 19:39:00|231.95|229.05|232.04|229.14|232.09|229.19|231.95|229.05|27
1652211550000|2022-05-10 19:39:10|232.05|229.15|232.05|229.15|232.14|229.24|232.03|229.13|24
1652211560000|2022-05-10 19:39:20|232.03|229.13|231.92|229.02|232.04|229.14|231.91|229.01|24
1652211570000|2022-05-10 19:39:30|231.91|229.01|232.03|229.13|232.07|229.17|231.86|228.96|22
1652211580000|2022-05-10 19:39:40|232.02|229.12|231.92|229.02|232.05|229.15|231.92|229.02|28
1652211590000|2022-05-10 19:39:50|231.96|229.06|231.85|228.95|231.96|229.06|231.84|228.94|10
1652211600000|2022-05-10 19:40:00|231.84|228.94|231.81|228.91|231.85|228.95|231.77|228.87|16
1652211610000|2022-05-10 19:40:10|231.82|228.92|231.69|228.79|231.88|228.98|231.69|228.79|25
1652211620000|2022-05-10 19:40:20|231.68|228.78|231.77|228.87|231.77|228.87|231.68|228.78|21
1652211630000|2022-05-10 19:40:30|231.78|228.88|231.76|228.86|231.83|228.93|231.76|228.86|18
1652211640000|2022-05-10 19:40:40|231.75|228.85|231.53|228.63|231.75|228.85|231.49|228.59|17
1652211650000|2022-05-10 19:40:50|231.51|228.61|231.42|228.52|231.51|228.61|231.41|228.51|14
1652211660000|2022-05-10 19:41:00|231.43|228.53|231.67|228.77|231.73|228.83|231.43|228.53|23
1652211670000|2022-05-10 19:41:10|231.68|228.78|231.68|228.78|231.71|228.81|231.67|228.77|13
1652211680000|2022-05-10 19:41:20|231.67|228.77|231.71|228.81|231.72|228.82|231.66|228.76|8
1652211690000|2022-05-10 19:41:30|231.7|228.8|231.72|228.82|231.72|228.82|231.7|228.8|3
1652211700000|2022-05-10 19:41:40|231.71|228.81|231.96|229.06|231.96|229.06|231.7|228.8|15
1652211710000|2022-05-10 19:41:50|231.97|229.07|232.49|229.59|232.49|229.59|231.97|229.07|21
1652211720000|2022-05-10 19:42:00|232.48|229.58|232.47|229.57|232.49|229.59|232.34|229.44|22
1652211730000|2022-05-10 19:42:10|232.46|229.56|232.71|229.81|232.71|229.81|232.45|229.55|22
1652211740000|2022-05-10 19:42:20|232.72|229.82|232.86|229.96|233|230.1|232.71|229.81|29
1652211750000|2022-05-10 19:42:30|232.84|229.94|232.87|229.97|232.91|230.01|232.79|229.89|25
1652211760000|2022-05-10 19:42:40|232.86|229.96|232.88|229.98|232.92|230.02|232.86|229.96|24
1652211770000|2022-05-10 19:42:50|232.87|229.97|232.63|229.73|232.87|229.97|232.62|229.72|20
1652211780000|2022-05-10 19:43:00|232.69|229.79|232.6|229.7|232.69|229.79|232.55|229.65|23
1652211790000|2022-05-10 19:43:10|232.61|229.71|232.61|229.71|232.62|229.72|232.54|229.64|18
1652211800000|2022-05-10 19:43:20|232.59|229.69|232.58|229.68|232.66|229.76|232.58|229.68|21
1652211810000|2022-05-10 19:43:30|232.59|229.69|232.44|229.54|232.6|229.7|232.44|229.54|19
1652211820000|2022-05-10 19:43:40|232.48|229.58|232.56|229.66|232.58|229.68|232.42|229.52|30
1652211830000|2022-05-10 19:43:50|232.57|229.67|232.67|229.77|232.67|229.77|232.54|229.64|16
1652211840000|2022-05-10 19:44:00|232.62|229.72|232.56|229.66|232.66|229.76|232.52|229.62|20
1652211850000|2022-05-10 19:44:10|232.55|229.65|232.51|229.61|232.62|229.72|232.49|229.59|19
1652211860000|2022-05-10 19:44:20|232.5|229.6|232.48|229.58|232.51|229.61|232.42|229.52|23
1652211870000|2022-05-10 19:44:30|232.47|229.57|232.31|229.41|232.47|229.57|232.25|229.35|27
1652211880000|2022-05-10 19:44:40|232.28|229.38|232.33|229.43|232.35|229.45|232.27|229.37|10
1652211890000|2022-05-10 19:44:50|232.34|229.44|232.13|229.23|232.34|229.44|232.12|229.22|14
1652211900000|2022-05-10 19:45:00|232.17|229.27|232.39|229.49|232.39|229.49|232.17|229.27|16
1652211910000|2022-05-10 19:45:10|232.38|229.48|232.56|229.66|232.64|229.74|232.35|229.45|24
1652211920000|2022-05-10 19:45:20|232.54|229.64|232.66|229.76|232.73|229.83|232.51|229.61|24
1652211930000|2022-05-10 19:45:30|232.65|229.75|232.65|229.75|232.71|229.81|232.58|229.68|25
1652211940000|2022-05-10 19:45:40|232.66|229.76|232.77|229.87|232.8|229.9|232.66|229.76|24
1652211950000|2022-05-10 19:45:50|232.78|229.88|232.86|229.96|232.87|229.97|232.74|229.84|19
1652211960000|2022-05-10 19:46:00|232.87|229.97|232.82|229.92|232.87|229.97|232.81|229.91|16
1652211970000|2022-05-10 19:46:10|232.81|229.91|232.69|229.79|232.82|229.92|232.69|229.79|13
1652211990000|2022-05-10 19:46:30|232.68|229.78|232.88|229.98|232.88|229.98|232.66|229.76|17
1652212000000|2022-05-10 19:46:40|232.95|230.05|232.97|230.07|232.99|230.09|232.95|230.05|16
1652212010000|2022-05-10 19:46:50|232.96|230.06|233.12|230.22|233.12|230.22|232.96|230.06|19
1652212020000|2022-05-10 19:47:00|233.1|230.2|233.12|230.22|233.12|230.22|233.09|230.19|9
1652212030000|2022-05-10 19:47:10|233.13|230.23|233.18|230.28|233.18|230.28|233.02|230.12|23
1652212040000|2022-05-10 19:47:20|233.2|230.3|233.37|230.47|233.38|230.48|233.2|230.3|19
1652212050000|2022-05-10 19:47:30|233.36|230.46|233.29|230.39|233.37|230.47|233.26|230.36|14
1652212060000|2022-05-10 19:47:40|233.31|230.41|233.36|230.46|233.36|230.46|233.29|230.39|18
1652212070000|2022-05-10 19:47:50|233.35|230.45|233.4|230.5|233.4|230.5|233.35|230.45|13
1652212080000|2022-05-10 19:48:00|233.44|230.54|233.26|230.36|233.44|230.54|233.26|230.36|22
1652212090000|2022-05-10 19:48:10|233.28|230.38|233.25|230.35|233.31|230.41|233.19|230.29|23
1652212100000|2022-05-10 19:48:20|233.22|230.32|233.18|230.28|233.23|230.33|233.17|230.27|16
1652212110000|2022-05-10 19:48:30|233.19|230.29|233.16|230.26|233.21|230.31|233.13|230.23|14
1652212120000|2022-05-10 19:48:40|233.17|230.27|233.17|230.27|233.2|230.3|233.17|230.27|11
1652212130000|2022-05-10 19:48:50|233.18|230.28|233.18|230.28|233.19|230.29|233.18|230.28|3
1652212140000|2022-05-10 19:49:00|233.19|230.29|233.48|230.58|233.48|230.58|233.19|230.29|17
1652212150000|2022-05-10 19:49:10|233.49|230.59|233.48|230.58|233.5|230.6|233.47|230.57|8
1652212160000|2022-05-10 19:49:20|233.47|230.57|233.45|230.55|233.49|230.59|233.42|230.52|16
1652212170000|2022-05-10 19:49:30|233.46|230.56|233.41|230.51|233.48|230.58|233.41|230.51|15
1652212180000|2022-05-10 19:49:40|233.4|230.5|233.2|230.3|233.4|230.5|233.18|230.28|23
1652212190000|2022-05-10 19:49:50|233.19|230.29|233.03|230.13|233.21|230.31|233.01|230.11|24
1652212200000|2022-05-10 19:50:00|233|230.1|232.56|229.66|233|230.1|232.54|229.64|30
1652212210000|2022-05-10 19:50:10|232.5|229.6|232.51|229.61|232.57|229.67|232.5|229.6|17
1652212220000|2022-05-10 19:50:20|232.53|229.63|232.59|229.69|232.61|229.71|232.5|229.6|16
1652212230000|2022-05-10 19:50:30|232.58|229.68|232.46|229.56|232.58|229.68|232.45|229.55|18
1652212240000|2022-05-10 19:50:40|232.47|229.57|232.46|229.56|232.47|229.57|232.44|229.54|9
1652212250000|2022-05-10 19:50:50|232.45|229.55|232.35|229.45|232.45|229.55|232.34|229.44|14
1652212260000|2022-05-10 19:51:00|232.34|229.44|232.3|229.4|232.34|229.44|232.13|229.23|21
1652212270000|2022-05-10 19:51:10|232.27|229.37|232.31|229.41|232.36|229.46|232.26|229.36|11
1652212280000|2022-05-10 19:51:20|232.3|229.4|232.39|229.49|232.39|229.49|232.3|229.4|10
1652212290000|2022-05-10 19:51:30|232.41|229.51|232.56|229.66|232.58|229.68|232.41|229.51|18
1652212300000|2022-05-10 19:51:40|232.54|229.64|232.52|229.62|232.55|229.65|232.42|229.52|16
1652212310000|2022-05-10 19:51:50|232.51|229.61|232.47|229.57|232.53|229.63|232.39|229.49|25
1652212320000|2022-05-10 19:52:00|232.48|229.58|232.44|229.54|232.51|229.61|232.42|229.52|23
1652212330000|2022-05-10 19:52:10|232.42|229.52|232.33|229.43|232.47|229.57|232.27|229.37|29
1652212340000|2022-05-10 19:52:20|232.32|229.42|232.42|229.52|232.49|229.59|232.27|229.37|30
1652212350000|2022-05-10 19:52:30|232.41|229.51|232.41|229.51|232.46|229.56|232.41|229.51|17
1652212360000|2022-05-10 19:52:40|232.43|229.53|232.33|229.43|232.43|229.53|232.32|229.42|21
1652212370000|2022-05-10 19:52:50|232.32|229.42|232.33|229.43|232.36|229.46|232.32|229.42|8
1652212380000|2022-05-10 19:53:00|232.34|229.44|232.41|229.51|232.41|229.51|232.3|229.4|10
1652212390000|2022-05-10 19:53:10|232.43|229.53|232.46|229.56|232.48|229.58|232.42|229.52|13
1652212400000|2022-05-10 19:53:20|232.47|229.57|232.55|229.65|232.55|229.65|232.45|229.55|13
1652212410000|2022-05-10 19:53:30|232.56|229.66|232.98|230.08|232.98|230.08|232.56|229.66|24
1652212420000|2022-05-10 19:53:40|232.99|230.09|233.22|230.32|233.22|230.32|232.99|230.09|15
1652212430000|2022-05-10 19:53:50|233.16|230.26|233.02|230.12|233.17|230.27|232.97|230.07|30
1652212440000|2022-05-10 19:54:00|233.03|230.13|233.14|230.24|233.18|230.28|232.98|230.08|24
1652212450000|2022-05-10 19:54:10|233.13|230.23|233.12|230.22|233.14|230.24|233.12|230.22|14
1652212460000|2022-05-10 19:54:20|233.11|230.21|233.09|230.19|233.13|230.23|233.09|230.19|17
1652212470000|2022-05-10 19:54:30|233.08|230.18|233.11|230.21|233.12|230.22|233.07|230.17|11
1652212480000|2022-05-10 19:54:40|233.12|230.22|233.26|230.36|233.27|230.37|233.11|230.21|24
1652212490000|2022-05-10 19:54:50|233.38|230.48|233.26|230.36|233.38|230.48|233.19|230.29|27
1652212500000|2022-05-10 19:55:00|233.25|230.35|233.22|230.32|233.29|230.39|233.18|230.28|24
1652212510000|2022-05-10 19:55:10|233.21|230.31|233.11|230.21|233.27|230.37|233.11|230.21|22
1652212520000|2022-05-10 19:55:20|233.06|230.16|232.86|229.96|233.12|230.22|232.86|229.96|28
1652212530000|2022-05-10 19:55:30|232.87|229.97|232.93|230.03|232.94|230.04|232.86|229.96|11
1652212540000|2022-05-10 19:55:40|232.94|230.04|232.86|229.96|232.94|230.04|232.86|229.96|16
1652212550000|2022-05-10 19:55:50|232.85|229.95|232.7|229.8|232.85|229.95|232.66|229.76|12
1652212560000|2022-05-10 19:56:00|232.69|229.79|232.49|229.59|232.7|229.8|232.48|229.58|16
1652212570000|2022-05-10 19:56:10|232.5|229.6|232.52|229.62|232.52|229.62|232.5|229.6|11
1652212580000|2022-05-10 19:56:20|232.53|229.63|232.79|229.89|232.83|229.93|232.53|229.63|21
1652212590000|2022-05-10 19:56:30|232.8|229.9|232.82|229.92|232.83|229.93|232.78|229.88|23
1652212600000|2022-05-10 19:56:40|232.86|229.96|232.78|229.88|232.86|229.96|232.77|229.87|10
1652212610000|2022-05-10 19:56:50|232.8|229.9|232.85|229.95|232.86|229.96|232.79|229.89|11
1652212620000|2022-05-10 19:57:00|232.88|229.98|232.9|230|232.91|230.01|232.88|229.98|5
1652212630000|2022-05-10 19:57:10|232.89|229.99|232.86|229.96|232.9|230|232.85|229.95|13
1652212640000|2022-05-10 19:57:20|232.87|229.97|232.94|230.04|232.95|230.05|232.87|229.97|13
1652212650000|2022-05-10 19:57:30|232.93|230.03|232.91|230.01|232.93|230.03|232.9|230|11
1652212660000|2022-05-10 19:57:40|232.9|230|232.9|230|232.91|230.01|232.87|229.97|15
1652212670000|2022-05-10 19:57:50|232.89|229.99|232.74|229.84|232.91|230.01|232.74|229.84|12
1652212680000|2022-05-10 19:58:00|232.73|229.83|232.65|229.75|232.76|229.86|232.65|229.75|22
1652212690000|2022-05-10 19:58:10|232.66|229.76|232.67|229.77|232.67|229.77|232.59|229.69|21
1652212700000|2022-05-10 19:58:20|232.68|229.78|232.72|229.82|232.74|229.84|232.66|229.76|6
1652212710000|2022-05-10 19:58:30|232.74|229.84|232.9|230|232.91|230.01|232.74|229.84|12
1652212720000|2022-05-10 19:58:40|232.88|229.98|232.75|229.85|232.88|229.98|232.73|229.83|20
1652212730000|2022-05-10 19:58:50|232.77|229.87|232.79|229.89|232.83|229.93|232.77|229.87|22
1652212740000|2022-05-10 19:59:00|232.8|229.9|232.85|229.95|232.9|230|232.8|229.9|15
1652212750000|2022-05-10 19:59:10|232.84|229.94|232.83|229.93|232.93|230.03|232.83|229.93|18
1652212760000|2022-05-10 19:59:20|232.85|229.95|232.78|229.88|232.85|229.95|232.77|229.87|11
1652212770000|2022-05-10 19:59:30|232.68|229.78|232.68|229.78|232.68|229.78|232.5|229.6|15
1652212780000|2022-05-10 19:59:40|232.67|229.77|232.62|229.72|232.67|229.77|232.6|229.7|19
1652212790000|2022-05-10 19:59:50|232.61|229.71|232.43|229.53|232.62|229.72|232.36|229.46|27
1652212800000|2022-05-10 20:00:00|232.38|229.48|232.26|229.36|232.39|229.49|232.22|229.32|21
1652212810000|2022-05-10 20:00:10|232.25|229.35|231.95|229.05|232.28|229.38|231.95|229.05|18
1652212820000|2022-05-10 20:00:20|231.94|229.04|232.01|229.11|232.01|229.11|231.89|228.99|9
1652212830000|2022-05-10 20:00:30|232.06|229.16|232.06|229.16|232.12|229.22|232.01|229.11|17
1652212840000|2022-05-10 20:00:40|232.05|229.15|232.23|229.33|232.23|229.33|232.04|229.14|27
1652212850000|2022-05-10 20:00:50|232.27|229.37|232.2|229.3|232.3|229.4|232.2|229.3|16
1652212860000|2022-05-10 20:01:00|232.21|229.31|231.98|229.08|232.21|229.31|231.98|229.08|16
1652212870000|2022-05-10 20:01:10|231.99|229.09|231.99|229.09|232|229.1|231.99|229.09|7
1652212880000|2022-05-10 20:01:20|232|229.1|231.78|228.88|232|229.1|231.72|228.82|18
1652212890000|2022-05-10 20:01:30|231.8|228.9|231.9|229|231.98|229.08|231.79|228.89|26
1652212900000|2022-05-10 20:01:40|231.91|229.01|231.91|229.01|231.93|229.03|231.87|228.97|23
1652212910000|2022-05-10 20:01:50|231.88|228.98|231.78|228.88|231.9|229|231.78|228.88|15
1652212920000|2022-05-10 20:02:00|231.8|228.9|231.69|228.79|231.8|228.9|231.63|228.73|23
1652212930000|2022-05-10 20:02:10|231.7|228.8|231.72|228.82|231.76|228.86|231.7|228.8|15
1652212940000|2022-05-10 20:02:20|231.71|228.81|231.69|228.79|231.73|228.83|231.66|228.76|14
1652212950000|2022-05-10 20:02:30|231.7|228.8|231.83|228.93|231.86|228.96|231.7|228.8|17
1652212960000|2022-05-10 20:02:40|231.89|228.99|232.02|229.12|232.04|229.14|231.84|228.94|24
1652212970000|2022-05-10 20:02:50|232.03|229.13|232.05|229.15|232.1|229.2|232|229.1|17
1652212980000|2022-05-10 20:03:00|232.07|229.17|232.2|229.3|232.23|229.33|232.04|229.14|20
1652212990000|2022-05-10 20:03:10|232.19|229.29|231.94|229.04|232.19|229.29|231.94|229.04|20
1652213000000|2022-05-10 20:03:20|231.97|229.07|231.88|228.98|231.98|229.08|231.86|228.96|15
1652213010000|2022-05-10 20:03:30|231.89|228.99|231.55|228.65|231.89|228.99|231.55|228.65|25
1652213020000|2022-05-10 20:03:40|231.61|228.71|231.69|228.79|231.75|228.85|231.61|228.71|21
1652213030000|2022-05-10 20:03:50|231.68|228.78|231.69|228.79|231.76|228.86|231.68|228.78|12
1652213040000|2022-05-10 20:04:00|231.72|228.82|231.44|228.54|231.76|228.86|231.44|228.54|24
1652213050000|2022-05-10 20:04:10|231.45|228.55|231.44|228.54|231.49|228.59|231.44|228.54|18
1652213060000|2022-05-10 20:04:20|231.46|228.56|231.11|228.21|231.46|228.56|231.11|228.21|18
1652213070000|2022-05-10 20:04:30|231.1|228.2|231.44|228.54|231.44|228.54|231.09|228.19|19
1652213080000|2022-05-10 20:04:40|231.47|228.57|231.43|228.53|231.47|228.57|231.4|228.5|13
1652213090000|2022-05-10 20:04:50|231.44|228.54|231.6|228.7|231.62|228.72|231.43|228.53|19
1652213100000|2022-05-10 20:05:00|231.58|228.68|231.69|228.79|231.69|228.79|231.58|228.68|16
1652213110000|2022-05-10 20:05:10|231.68|228.78|231.84|228.94|231.88|228.98|231.68|228.78|17
1652213120000|2022-05-10 20:05:20|231.87|228.97|231.97|229.07|232.05|229.15|231.87|228.97|17
1652213130000|2022-05-10 20:05:30|231.99|229.09|232.16|229.26|232.22|229.32|231.99|229.09|28
1652213140000|2022-05-10 20:05:40|232.15|229.25|232.19|229.29|232.21|229.31|232.13|229.23|18
1652213150000|2022-05-10 20:05:50|232.2|229.3|232.2|229.3|232.2|229.3|232.19|229.29|7
1652213160000|2022-05-10 20:06:00|232.19|229.29|232.26|229.36|232.28|229.38|232.15|229.25|20
1652213170000|2022-05-10 20:06:10|232.31|229.41|232.25|229.35|232.33|229.43|232.24|229.34|23
1652213180000|2022-05-10 20:06:20|232.28|229.38|232.32|229.42|232.32|229.42|232.28|229.38|13
1652213190000|2022-05-10 20:06:30|232.33|229.43|232.32|229.42|232.33|229.43|232.31|229.41|8
1652213200000|2022-05-10 20:06:40|232.3|229.4|232.16|229.26|232.3|229.4|232.16|229.26|8
1652213210000|2022-05-10 20:06:50|232.17|229.27|232.19|229.29|232.21|229.31|232.17|229.27|10
1652213220000|2022-05-10 20:07:00|232.18|229.28|231.86|228.96|232.21|229.31|231.82|228.92|25
1652213230000|2022-05-10 20:07:10|231.85|228.95|231.98|229.08|231.98|229.08|231.79|228.89|21
1652213240000|2022-05-10 20:07:20|232|229.1|232.01|229.11|232.03|229.13|231.95|229.05|14
1652213250000|2022-05-10 20:07:30|232.02|229.12|232.04|229.14|232.05|229.15|232.02|229.12|10
1652213260000|2022-05-10 20:07:40|232.05|229.15|232.09|229.19|232.09|229.19|232.03|229.13|8
1652213270000|2022-05-10 20:07:50|232.08|229.18|232.07|229.17|232.08|229.18|232.06|229.16|6
1652213280000|2022-05-10 20:08:00|232.05|229.15|231.97|229.07|232.05|229.15|231.92|229.02|22
1652213290000|2022-05-10 20:08:10|231.99|229.09|232.01|229.11|232.06|229.16|231.99|229.09|14
1652213300000|2022-05-10 20:08:20|232.02|229.12|232.03|229.13|232.05|229.15|232.01|229.11|6
1652213310000|2022-05-10 20:08:30|232.04|229.14|231.94|229.04|232.04|229.14|231.94|229.04|14
1652213320000|2022-05-10 20:08:40|231.93|229.03|231.87|228.97|231.94|229.04|231.85|228.95|6
1652213330000|2022-05-10 20:08:50|231.86|228.96|231.82|228.92|231.86|228.96|231.81|228.91|8
1652213340000|2022-05-10 20:09:00|231.84|228.94|231.83|228.93|231.87|228.97|231.82|228.92|5
1652213350000|2022-05-10 20:09:10|231.87|228.97|231.86|228.96|231.87|228.97|231.78|228.88|9
1652213360000|2022-05-10 20:09:20|231.81|228.91|231.65|228.75|231.89|228.99|231.65|228.75|19
1652213370000|2022-05-10 20:09:30|231.66|228.76|231.61|228.71|231.68|228.78|231.55|228.65|28
1652213380000|2022-05-10 20:09:40|231.6|228.7|231.58|228.68|231.62|228.72|231.58|228.68|9
1652213390000|2022-05-10 20:09:50|231.57|228.67|231.57|228.67|231.58|228.68|231.57|228.67|3
1652213400000|2022-05-10 20:10:00|231.55|228.65|231.54|228.64|231.55|228.65|231.53|228.63|6
1652213410000|2022-05-10 20:10:10|231.53|228.63|231.66|228.76|231.67|228.77|231.53|228.63|20
1652213420000|2022-05-10 20:10:20|231.65|228.75|231.67|228.77|231.67|228.77|231.64|228.74|7
1652213430000|2022-05-10 20:10:30|231.66|228.76|231.74|228.84|231.75|228.85|231.66|228.76|19
1652213440000|2022-05-10 20:10:40|231.75|228.85|231.48|228.58|231.75|228.85|231.45|228.55|27
1652213450000|2022-05-10 20:10:50|231.47|228.57|231.28|228.38|231.49|228.59|231.27|228.37|18
1652213460000|2022-05-10 20:11:00|231.27|228.37|231.13|228.23|231.27|228.37|231.1|228.2|14
1652213470000|2022-05-10 20:11:10|231.12|228.22|231.11|228.21|231.12|228.22|231.08|228.18|16
1652213480000|2022-05-10 20:11:20|231.17|228.27|231.29|228.39|231.34|228.44|231.17|228.27|20
1652213490000|2022-05-10 20:11:30|231.27|228.37|231.31|228.41|231.32|228.42|231.23|228.33|11
1652213500000|2022-05-10 20:11:40|231.32|228.42|231.37|228.47|231.42|228.52|231.32|228.42|17
1652213510000|2022-05-10 20:11:50|231.39|228.49|231.59|228.69|231.6|228.7|231.36|228.46|23
1652213520000|2022-05-10 20:12:00|231.58|228.68|231.58|228.68|231.59|228.69|231.58|228.68|7
1652213530000|2022-05-10 20:12:10|231.57|228.67|231.47|228.57|231.57|228.67|231.47|228.57|15
1652213540000|2022-05-10 20:12:20|231.46|228.56|231.46|228.56|231.46|228.56|231.42|228.52|11
1652213550000|2022-05-10 20:12:30|231.45|228.55|231.4|228.5|231.45|228.55|231.4|228.5|16
1652213560000|2022-05-10 20:12:40|231.42|228.52|231.38|228.48|231.42|228.52|231.37|228.47|5
1652213570000|2022-05-10 20:12:50|231.39|228.49|231.25|228.35|231.39|228.49|231.22|228.32|15
1652213590000|2022-05-10 20:13:10|231.22|228.32|231.21|228.31|231.22|228.32|231.2|228.3|7
1652213600000|2022-05-10 20:13:20|231.2|228.3|231.14|228.24|231.2|228.3|231.13|228.23|10
1652213610000|2022-05-10 20:13:30|231.13|228.23|231.04|228.14|231.14|228.24|231.04|228.14|10
1652213620000|2022-05-10 20:13:40|231.03|228.13|231|228.1|231.04|228.14|230.99|228.09|6
1652213630000|2022-05-10 20:13:50|230.99|228.09|231.02|228.12|231.02|228.12|230.98|228.08|10
1652213640000|2022-05-10 20:14:00|231.05|228.15|231.02|228.12|231.09|228.19|231.02|228.12|18
1652213650000|2022-05-10 20:14:10|231.03|228.13|230.91|228.01|231.04|228.14|230.91|228.01|18
1652213660000|2022-05-10 20:14:20|230.89|227.99|231.09|228.19|231.09|228.19|230.89|227.99|21
1652213670000|2022-05-10 20:14:30|231.11|228.21|231.22|228.32|231.22|228.32|231.11|228.21|16
1652213680000|2022-05-10 20:14:40|231.23|228.33|231.2|228.3|231.24|228.34|231.2|228.3|15
1652213690000|2022-05-10 20:14:50|231.19|228.29|231.13|228.23|231.19|228.29|231.13|228.23|10
1652213700000|2022-05-10 20:15:00|231.14|228.24|230.93|228.03|231.14|228.24|230.93|228.03|15
1652213710000|2022-05-10 20:15:10|230.92|228.02|230.91|228.01|230.92|228.02|230.89|227.99|10
1652213720000|2022-05-10 20:15:20|230.9|228|230.9|228|230.9|228|230.89|227.99|3
1652213730000|2022-05-10 20:15:30|230.88|227.98|231|228.1|231|228.1|230.88|227.98|12
1652213740000|2022-05-10 20:15:40|231.01|228.11|230.88|227.98|231.01|228.11|230.87|227.97|18
1652213750000|2022-05-10 20:15:50|230.86|227.96|231.05|228.15|231.05|228.15|230.84|227.94|23
1652213760000|2022-05-10 20:16:00|231.07|228.17|231.03|228.13|231.09|228.19|231.01|228.11|17
1652213770000|2022-05-10 20:16:10|231.01|228.11|230.98|228.08|231.04|228.14|230.94|228.04|19
1652213780000|2022-05-10 20:16:20|230.97|228.07|231.04|228.14|231.07|228.17|230.97|228.07|17
1652213790000|2022-05-10 20:16:30|231.05|228.15|231.23|228.33|231.23|228.33|231.05|228.15|22
1652213800000|2022-05-10 20:16:40|231.27|228.37|231.13|228.23|231.27|228.37|231.11|228.21|19
1652213810000|2022-05-10 20:16:50|231.14|228.24|231.05|228.15|231.14|228.24|231.03|228.13|11
1652213820000|2022-05-10 20:17:00|231.04|228.14|231.05|228.15|231.08|228.18|231.02|228.12|11
1652213830000|2022-05-10 20:17:10|231.09|228.19|230.99|228.09|231.09|228.19|230.99|228.09|17
1652213840000|2022-05-10 20:17:20|231.01|228.11|231.13|228.23|231.14|228.24|231|228.1|20
1652213850000|2022-05-10 20:17:30|231.15|228.25|231.29|228.39|231.42|228.52|231.13|228.23|25
1652213860000|2022-05-10 20:17:40|231.32|228.42|231.34|228.44|231.34|228.44|231.29|228.39|16
1652213870000|2022-05-10 20:17:50|231.31|228.41|231.31|228.41|231.34|228.44|231.31|228.41|4
1652213880000|2022-05-10 20:18:00|231.33|228.43|231.31|228.41|231.34|228.44|231.27|228.37|21
1652213890000|2022-05-10 20:18:10|231.3|228.4|231.64|228.74|231.64|228.74|231.3|228.4|28
1652213900000|2022-05-10 20:18:20|231.65|228.75|231.85|228.95|231.91|229.01|231.59|228.69|32
1652213910000|2022-05-10 20:18:30|231.81|228.91|231.86|228.96|231.96|229.06|231.79|228.89|23
1652213920000|2022-05-10 20:18:40|231.85|228.95|231.85|228.95|231.96|229.06|231.81|228.91|21
1652213930000|2022-05-10 20:18:50|231.86|228.96|231.86|228.96|231.95|229.05|231.83|228.93|17
1652213940000|2022-05-10 20:19:00|231.85|228.95|231.84|228.94|231.87|228.97|231.84|228.94|7
1652213950000|2022-05-10 20:19:10|231.83|228.93|231.84|228.94|231.86|228.96|231.83|228.93|5
1652213960000|2022-05-10 20:19:20|231.82|228.92|231.48|228.58|231.82|228.92|231.48|228.58|24
1652213970000|2022-05-10 20:19:30|231.52|228.62|231.31|228.41|231.53|228.63|231.31|228.41|24
1652213980000|2022-05-10 20:19:40|231.29|228.39|231.49|228.59|231.52|228.62|231.14|228.24|31
1652213990000|2022-05-10 20:19:50|231.51|228.61|231.34|228.44|231.51|228.61|231.27|228.37|28
1652214000000|2022-05-10 20:20:00|231.33|228.43|231.33|228.43|231.34|228.44|231.25|228.35|24
1652214010000|2022-05-10 20:20:10|231.3|228.4|231.37|228.47|231.38|228.48|231.27|228.37|17
1652214020000|2022-05-10 20:20:20|231.41|228.51|231.43|228.53|231.49|228.59|231.41|228.51|16
1652214030000|2022-05-10 20:20:30|231.41|228.51|231.45|228.55|231.45|228.55|231.41|228.51|4
1652214040000|2022-05-10 20:20:40|231.44|228.54|231.27|228.37|231.44|228.54|231.27|228.37|8
1652214050000|2022-05-10 20:20:50|231.26|228.36|231.25|228.35|231.29|228.39|231.22|228.32|18
1652214060000|2022-05-10 20:21:00|231.24|228.34|231.24|228.34|231.25|228.35|231.17|228.27|22
1652214070000|2022-05-10 20:21:10|231.25|228.35|231.17|228.27|231.26|228.36|231.17|228.27|19
1652214080000|2022-05-10 20:21:20|231.18|228.28|231.23|228.33|231.24|228.34|231.18|228.28|10
1652214100000|2022-05-10 20:21:40|231.22|228.32|231.22|228.32|231.22|228.32|231.22|228.32|1
1652214110000|2022-05-10 20:21:50|231.23|228.33|231.32|228.42|231.33|228.43|231.23|228.33|11
1652214120000|2022-05-10 20:22:00|231.33|228.43|231.62|228.72|231.62|228.72|231.33|228.43|17
1652214130000|2022-05-10 20:22:10|231.61|228.71|231.6|228.7|231.61|228.71|231.6|228.7|2
1652214140000|2022-05-10 20:22:20|231.61|228.71|231.65|228.75|231.68|228.78|231.61|228.71|7
1652214150000|2022-05-10 20:22:30|231.66|228.76|231.62|228.72|231.68|228.78|231.61|228.71|13
1652214160000|2022-05-10 20:22:40|231.63|228.73|231.79|228.89|231.79|228.89|231.63|228.73|16
1652214170000|2022-05-10 20:22:50|231.78|228.88|231.74|228.84|231.78|228.88|231.74|228.84|5
1652214180000|2022-05-10 20:23:00|231.73|228.83|231.7|228.8|231.73|228.83|231.68|228.78|8
1652214190000|2022-05-10 20:23:10|231.68|228.78|231.62|228.72|231.7|228.8|231.58|228.68|16
1652214200000|2022-05-10 20:23:20|231.61|228.71|231.64|228.74|231.68|228.78|231.61|228.71|12
1652214210000|2022-05-10 20:23:30|231.63|228.73|231.66|228.76|231.67|228.77|231.63|228.73|11
1652214220000|2022-05-10 20:23:40|231.65|228.75|231.63|228.73|231.65|228.75|231.63|228.73|9
1652214230000|2022-05-10 20:23:50|231.65|228.75|231.66|228.76|231.66|228.76|231.64|228.74|6
1652214240000|2022-05-10 20:24:00|231.67|228.77|231.71|228.81|231.72|228.82|231.66|228.76|9
1652214250000|2022-05-10 20:24:10|231.72|228.82|231.7|228.8|231.72|228.82|231.69|228.79|3
1652214260000|2022-05-10 20:24:20|231.69|228.79|231.71|228.81|231.72|228.82|231.69|228.79|7
1652214270000|2022-05-10 20:24:30|231.72|228.82|231.72|228.82|231.72|228.82|231.71|228.81|3
1652214280000|2022-05-10 20:24:40|231.73|228.83|231.72|228.82|231.73|228.83|231.72|228.82|2
1652214290000|2022-05-10 20:24:50|231.71|228.81|231.71|228.81|231.71|228.81|231.71|228.81|1
1652214300000|2022-05-10 20:25:00|231.72|228.82|231.8|228.9|231.83|228.93|231.72|228.82|10
1652214320000|2022-05-10 20:25:20|231.81|228.91|231.77|228.87|231.82|228.92|231.77|228.87|9
1652214330000|2022-05-10 20:25:30|231.76|228.86|231.68|228.78|231.77|228.87|231.66|228.76|28
1652214340000|2022-05-10 20:25:40|231.66|228.76|231.65|228.75|231.68|228.78|231.65|228.75|5
1652214350000|2022-05-10 20:25:50|231.68|228.78|231.65|228.75|231.74|228.84|231.65|228.75|12
1652214360000|2022-05-10 20:26:00|231.67|228.77|231.67|228.77|231.67|228.77|231.64|228.74|9
1652214370000|2022-05-10 20:26:10|231.66|228.76|231.67|228.77|231.67|228.77|231.66|228.76|2
1652214390000|2022-05-10 20:26:30|231.66|228.76|231.69|228.79|231.7|228.8|231.66|228.76|5
1652214400000|2022-05-10 20:26:40|231.67|228.77|231.64|228.74|231.69|228.79|231.64|228.74|5
1652214420000|2022-05-10 20:27:00|231.65|228.75|231.65|228.75|231.65|228.75|231.63|228.73|4
1652214430000|2022-05-10 20:27:10|231.67|228.77|231.68|228.78|231.68|228.78|231.67|228.77|2
1652214440000|2022-05-10 20:27:20|231.69|228.79|231.73|228.83|231.74|228.84|231.69|228.79|12
1652214450000|2022-05-10 20:27:30|231.74|228.84|231.77|228.87|231.77|228.87|231.74|228.84|4
1652214460000|2022-05-10 20:27:40|231.76|228.86|231.87|228.97|231.89|228.99|231.76|228.86|9
1652214470000|2022-05-10 20:27:50|231.88|228.98|231.76|228.86|231.9|229|231.75|228.85|18
1652214480000|2022-05-10 20:28:00|231.77|228.87|231.7|228.8|231.77|228.87|231.62|228.72|22
1652214490000|2022-05-10 20:28:10|231.66|228.76|231.71|228.81|231.74|228.84|231.66|228.76|12
1652214500000|2022-05-10 20:28:20|231.72|228.82|231.67|228.77|231.72|228.82|231.66|228.76|9
1652214510000|2022-05-10 20:28:30|231.66|228.76|231.81|228.91|231.82|228.92|231.66|228.76|8
1652214520000|2022-05-10 20:28:40|231.82|228.92|231.84|228.94|231.86|228.96|231.82|228.92|6
1652214530000|2022-05-10 20:28:50|231.83|228.93|231.84|228.94|231.84|228.94|231.82|228.92|7
1652214540000|2022-05-10 20:29:00|231.83|228.93|231.82|228.92|231.86|228.96|231.82|228.92|10
1652214550000|2022-05-10 20:29:10|231.83|228.93|231.82|228.92|231.84|228.94|231.81|228.91|8
1652214560000|2022-05-10 20:29:20|231.81|228.91|231.83|228.93|231.83|228.93|231.81|228.91|8
1652214570000|2022-05-10 20:29:30|231.84|228.94|231.84|228.94|231.84|228.94|231.83|228.93|7
1652214580000|2022-05-10 20:29:40|231.83|228.93|231.84|228.94|231.84|228.94|231.83|228.93|20
1652214590000|2022-05-10 20:29:50|231.83|228.93|231.82|228.92|231.84|228.94|231.81|228.91|20
1652214600000|2022-05-10 20:30:00|231.83|228.93|231.68|228.78|231.83|228.93|231.66|228.76|17
1652214610000|2022-05-10 20:30:10|231.7|228.8|231.69|228.79|231.7|228.8|231.69|228.79|2
1652214620000|2022-05-10 20:30:20|231.68|228.78|231.51|228.61|231.68|228.78|231.51|228.61|16
1652214630000|2022-05-10 20:30:30|231.5|228.6|231.29|228.39|231.5|228.6|231.28|228.38|19
1652214640000|2022-05-10 20:30:40|231.28|228.38|231.32|228.42|231.33|228.43|231.25|228.35|13
1652214650000|2022-05-10 20:30:50|231.33|228.43|231.42|228.52|231.5|228.6|231.32|228.42|17
1652214660000|2022-05-10 20:31:00|231.41|228.51|231.22|228.32|231.42|228.52|231.22|228.32|16
1652214670000|2022-05-10 20:31:10|231.2|228.3|231.28|228.38|231.39|228.49|231.2|228.3|19
1652214680000|2022-05-10 20:31:20|231.27|228.37|231.37|228.47|231.42|228.52|231.26|228.36|25
1652214690000|2022-05-10 20:31:30|231.38|228.48|231.32|228.42|231.4|228.5|231.3|228.4|22
1652214700000|2022-05-10 20:31:40|231.31|228.41|231.28|228.38|231.38|228.48|231.26|228.36|18
1652214710000|2022-05-10 20:31:50|231.26|228.36|231.23|228.33|231.29|228.39|231.21|228.31|16
1652214720000|2022-05-10 20:32:00|231.22|228.32|231.1|228.2|231.26|228.36|231.1|228.2|16
1652214730000|2022-05-10 20:32:10|231.05|228.15|230.94|228.04|231.07|228.17|230.89|227.99|25
1652214740000|2022-05-10 20:32:20|230.97|228.07|230.85|227.95|230.97|228.07|230.85|227.95|15
1652214750000|2022-05-10 20:32:30|230.84|227.94|230.97|228.07|230.99|228.09|230.83|227.93|21
1652214760000|2022-05-10 20:32:40|230.96|228.06|230.9|228|230.96|228.06|230.87|227.97|17
1652214770000|2022-05-10 20:32:50|230.89|227.99|230.93|228.03|230.94|228.04|230.88|227.98|10
1652214780000|2022-05-10 20:33:00|230.92|228.02|230.96|228.06|230.96|228.06|230.91|228.01|4
1652214790000|2022-05-10 20:33:10|231|228.1|231.03|228.13|231.03|228.13|230.99|228.09|10
1652214800000|2022-05-10 20:33:20|231.04|228.14|231.05|228.15|231.05|228.15|231.04|228.14|6
1652214810000|2022-05-10 20:33:30|231.06|228.16|231.14|228.24|231.15|228.25|231.06|228.16|14
1652214820000|2022-05-10 20:33:40|231.13|228.23|230.93|228.03|231.14|228.24|230.93|228.03|21
1652214830000|2022-05-10 20:33:50|230.99|228.09|231.05|228.15|231.05|228.15|230.93|228.03|20
1652214840000|2022-05-10 20:34:00|231.08|228.18|230.96|228.06|231.08|228.18|230.96|228.06|22
1652214850000|2022-05-10 20:34:10|231.01|228.11|230.91|228.01|231.01|228.11|230.89|227.99|16
1652214860000|2022-05-10 20:34:20|230.92|228.02|230.89|227.99|230.92|228.02|230.89|227.99|10
1652214870000|2022-05-10 20:34:30|230.88|227.98|230.72|227.82|230.88|227.98|230.72|227.82|19
1652214880000|2022-05-10 20:34:40|230.73|227.83|230.7|227.8|230.76|227.86|230.7|227.8|13
1652214890000|2022-05-10 20:34:50|230.72|227.82|230.82|227.92|230.85|227.95|230.72|227.82|22
1652214900000|2022-05-10 20:35:00|230.84|227.94|230.75|227.85|230.84|227.94|230.74|227.84|11
1652214910000|2022-05-10 20:35:10|230.74|227.84|230.61|227.71|230.74|227.84|230.59|227.69|24
1652214920000|2022-05-10 20:35:20|230.6|227.7|230.56|227.66|230.6|227.7|230.56|227.66|7
1652214930000|2022-05-10 20:35:30|230.57|227.67|230.51|227.61|230.57|227.67|230.5|227.6|17
1652214940000|2022-05-10 20:35:40|230.53|227.63|230.66|227.76|230.68|227.78|230.53|227.63|25
1652214950000|2022-05-10 20:35:50|230.65|227.75|230.6|227.7|230.67|227.77|230.59|227.69|20
1652214960000|2022-05-10 20:36:00|230.59|227.69|230.64|227.74|230.65|227.75|230.58|227.68|16
1652214970000|2022-05-10 20:36:10|230.66|227.76|230.84|227.94|230.84|227.94|230.66|227.76|14
1652214980000|2022-05-10 20:36:20|230.83|227.93|231.03|228.13|231.03|228.13|230.77|227.87|25
1652214990000|2022-05-10 20:36:30|231.01|228.11|231.26|228.36|231.36|228.46|230.99|228.09|30
1652215000000|2022-05-10 20:36:40|231.31|228.41|231.46|228.56|231.53|228.63|231.28|228.38|28
1652215010000|2022-05-10 20:36:50|231.43|228.53|231.41|228.51|231.45|228.55|231.39|228.49|11
1652215020000|2022-05-10 20:37:00|231.43|228.53|231.41|228.51|231.52|228.62|231.41|228.51|11
1652215030000|2022-05-10 20:37:10|231.39|228.49|231.3|228.4|231.4|228.5|231.3|228.4|10
1652215040000|2022-05-10 20:37:20|231.29|228.39|231.38|228.48|231.38|228.48|231.18|228.28|12
1652215050000|2022-05-10 20:37:30|231.36|228.46|231.35|228.45|231.37|228.47|231.27|228.37|17
1652215060000|2022-05-10 20:37:40|231.29|228.39|231.17|228.27|231.29|228.39|231.13|228.23|22
1652215070000|2022-05-10 20:37:50|231.15|228.25|231.17|228.27|231.19|228.29|231.13|228.23|15
1652215080000|2022-05-10 20:38:00|231.14|228.24|231.13|228.23|231.15|228.25|231.13|228.23|10
1652215090000|2022-05-10 20:38:10|231.14|228.24|231.32|228.42|231.37|228.47|231.14|228.24|22
1652215100000|2022-05-10 20:38:20|231.3|228.4|231.2|228.3|231.3|228.4|231.2|228.3|13
1652215110000|2022-05-10 20:38:30|231.21|228.31|231.21|228.31|231.22|228.32|231.2|228.3|6
1652215120000|2022-05-10 20:38:40|231.19|228.29|231.34|228.44|231.38|228.48|231.19|228.29|22
1652215130000|2022-05-10 20:38:50|231.33|228.43|231.36|228.46|231.38|228.48|231.33|228.43|15
1652215140000|2022-05-10 20:39:00|231.35|228.45|231.36|228.46|231.37|228.47|231.35|228.45|10
1652215150000|2022-05-10 20:39:10|231.37|228.47|231.36|228.46|231.38|228.48|231.36|228.46|7
1652215160000|2022-05-10 20:39:20|231.37|228.47|231.4|228.5|231.4|228.5|231.37|228.47|8
1652215170000|2022-05-10 20:39:30|231.41|228.51|231.4|228.5|231.42|228.52|231.39|228.49|6
1652215180000|2022-05-10 20:39:40|231.41|228.51|231.28|228.38|231.41|228.51|231.28|228.38|15
1652215190000|2022-05-10 20:39:50|231.3|228.4|231.16|228.26|231.33|228.43|231.14|228.24|29
1652215200000|2022-05-10 20:40:00|231.17|228.27|231.22|228.32|231.22|228.32|231.12|228.22|10
1652215210000|2022-05-10 20:40:10|231.16|228.26|231.24|228.34|231.24|228.34|231.16|228.26|8
1652215220000|2022-05-10 20:40:20|231.23|228.33|231.23|228.33|231.23|228.33|231.23|228.33|1
1652215230000|2022-05-10 20:40:30|231.22|228.32|231.23|228.33|231.23|228.33|231.22|228.32|2
1652215240000|2022-05-10 20:40:40|231.24|228.34|231.32|228.42|231.35|228.45|231.24|228.34|15
1652215250000|2022-05-10 20:40:50|231.31|228.41|231.27|228.37|231.31|228.41|231.25|228.35|9
1652215270000|2022-05-10 20:41:10|231.26|228.36|231.31|228.41|231.31|228.41|231.24|228.34|8
1652215280000|2022-05-10 20:41:20|231.32|228.42|231.18|228.28|231.32|228.42|231.16|228.26|12
1652215290000|2022-05-10 20:41:30|231.19|228.29|231.26|228.36|231.26|228.36|231.14|228.24|18
1652215300000|2022-05-10 20:41:40|231.28|228.38|231.32|228.42|231.32|228.42|231.24|228.34|13
1652215310000|2022-05-10 20:41:50|231.35|228.45|231.31|228.41|231.36|228.46|231.31|228.41|11
1652215320000|2022-05-10 20:42:00|231.3|228.4|231.3|228.4|231.31|228.41|231.28|228.38|9
1652215330000|2022-05-10 20:42:10|231.29|228.39|231.37|228.47|231.38|228.48|231.29|228.39|15
1652215340000|2022-05-10 20:42:20|231.36|228.46|231.36|228.46|231.37|228.47|231.34|228.44|4
1652215350000|2022-05-10 20:42:30|231.35|228.45|231.35|228.45|231.35|228.45|231.35|228.45|1
1652215360000|2022-05-10 20:42:40|231.36|228.46|231.36|228.46|231.39|228.49|231.36|228.46|4
1652215370000|2022-05-10 20:42:50|231.35|228.45|231.28|228.38|231.35|228.45|231.27|228.37|10
1652215380000|2022-05-10 20:43:00|231.29|228.39|231.28|228.38|231.29|228.39|231.28|228.38|6
1652215390000|2022-05-10 20:43:10|231.29|228.39|231.28|228.38|231.29|228.39|231.27|228.37|6
1652215400000|2022-05-10 20:43:20|231.26|228.36|231.17|228.27|231.29|228.39|231.17|228.27|20
1652215410000|2022-05-10 20:43:30|231.16|228.26|231.08|228.18|231.16|228.26|231.07|228.17|18
1652215420000|2022-05-10 20:43:40|231.07|228.17|231.07|228.17|231.13|228.23|231.06|228.16|11
1652215430000|2022-05-10 20:43:50|231.06|228.16|231.05|228.15|231.1|228.2|231.05|228.15|12
1652215440000|2022-05-10 20:44:00|231.04|228.14|231.2|228.3|231.21|228.31|231.04|228.14|10
1652215450000|2022-05-10 20:44:10|231.21|228.31|231.14|228.24|231.21|228.31|231.14|228.24|9
1652215460000|2022-05-10 20:44:20|231.13|228.23|231.15|228.25|231.15|228.25|231.13|228.23|5
1652215470000|2022-05-10 20:44:30|231.14|228.24|231.13|228.23|231.14|228.24|231.12|228.22|4
1652215480000|2022-05-10 20:44:40|231.12|228.22|231.13|228.23|231.13|228.23|231.12|228.22|4
1652215490000|2022-05-10 20:44:50|231.12|228.22|231.06|228.16|231.14|228.24|231.06|228.16|13
1652215500000|2022-05-10 20:45:00|231.08|228.18|231|228.1|231.12|228.22|230.97|228.07|20
1652215510000|2022-05-10 20:45:10|231.01|228.11|231|228.1|231.05|228.15|230.97|228.07|5
1652215520000|2022-05-10 20:45:20|231.01|228.11|230.96|228.06|231.03|228.13|230.96|228.06|10
1652215530000|2022-05-10 20:45:30|230.97|228.07|230.96|228.06|230.98|228.08|230.95|228.05|7
1652215540000|2022-05-10 20:45:40|230.97|228.07|230.89|227.99|230.97|228.07|230.88|227.98|9
1652215550000|2022-05-10 20:45:50|230.87|227.97|230.91|228.01|230.93|228.03|230.86|227.96|11
1652215560000|2022-05-10 20:46:00|230.89|227.99|230.89|227.99|230.91|228.01|230.86|227.96|14
1652215570000|2022-05-10 20:46:10|230.88|227.98|230.93|228.03|230.98|228.08|230.87|227.97|18
1652215580000|2022-05-10 20:46:20|230.94|228.04|230.93|228.03|230.95|228.05|230.9|228|8
1652215590000|2022-05-10 20:46:30|230.92|228.02|230.91|228.01|230.92|228.02|230.88|227.98|13
1652215600000|2022-05-10 20:46:40|230.9|228|230.97|228.07|230.97|228.07|230.9|228|11
1652215610000|2022-05-10 20:46:50|230.98|228.08|231.19|228.29|231.23|228.33|230.98|228.08|18
1652215620000|2022-05-10 20:47:00|231.2|228.3|231.23|228.33|231.23|228.33|231.2|228.3|4
1652215630000|2022-05-10 20:47:10|231.25|228.35|231.23|228.33|231.33|228.43|231.21|228.31|17
1652215640000|2022-05-10 20:47:20|231.21|228.31|231.3|228.4|231.3|228.4|231.2|228.3|18
1652215650000|2022-05-10 20:47:30|231.34|228.44|231.32|228.42|231.36|228.46|231.29|228.39|24
1652215660000|2022-05-10 20:47:40|231.33|228.43|231.49|228.59|231.5|228.6|231.32|228.42|17
1652215670000|2022-05-10 20:47:50|231.48|228.58|231.43|228.53|231.52|228.62|231.41|228.51|21
1652215680000|2022-05-10 20:48:00|231.38|228.48|231.39|228.49|231.42|228.52|231.37|228.47|15
1652215690000|2022-05-10 20:48:10|231.37|228.47|231.38|228.48|231.4|228.5|231.37|228.47|12
1652215700000|2022-05-10 20:48:20|231.37|228.47|231.32|228.42|231.37|228.47|231.32|228.42|9
1652215710000|2022-05-10 20:48:30|231.33|228.43|231.34|228.44|231.34|228.44|231.33|228.43|4
1652215720000|2022-05-10 20:48:40|231.35|228.45|231.35|228.45|231.37|228.47|231.35|228.45|7
1652215730000|2022-05-10 20:48:50|231.36|228.46|231.13|228.23|231.36|228.46|231.08|228.18|22
1652215740000|2022-05-10 20:49:00|231.11|228.21|230.96|228.06|231.15|228.25|230.92|228.02|22
1652215750000|2022-05-10 20:49:10|230.95|228.05|230.69|227.79|230.95|228.05|230.68|227.78|25
1652215760000|2022-05-10 20:49:20|230.68|227.78|230.69|227.79|230.69|227.79|230.67|227.77|6
1652215770000|2022-05-10 20:49:30|230.68|227.78|230.66|227.76|230.68|227.78|230.62|227.72|17
1652215780000|2022-05-10 20:49:40|230.64|227.74|230.65|227.75|230.67|227.77|230.61|227.71|16
1652215790000|2022-05-10 20:49:50|230.64|227.74|230.35|227.45|230.65|227.75|230.35|227.45|18
1652215800000|2022-05-10 20:50:00|230.33|227.43|230.08|227.18|230.34|227.44|230.06|227.16|26
1652215810000|2022-05-10 20:50:10|230.09|227.19|230.19|227.29|230.25|227.35|230.09|227.19|26
1652215820000|2022-05-10 20:50:20|230.24|227.34|229.82|226.92|230.34|227.44|229.81|226.91|30
1652215830000|2022-05-10 20:50:30|229.83|226.93|229.7|226.8|229.83|226.93|229.63|226.73|28
1652215840000|2022-05-10 20:50:40|229.71|226.81|229.75|226.85|229.8|226.9|229.71|226.81|22
1652215850000|2022-05-10 20:50:50|229.76|226.86|229.74|226.84|229.78|226.88|229.73|226.83|14
1652215860000|2022-05-10 20:51:00|229.73|226.83|229.66|226.76|229.73|226.83|229.64|226.74|13
1652215870000|2022-05-10 20:51:10|229.67|226.77|229.74|226.84|229.81|226.91|229.67|226.77|26
1652215880000|2022-05-10 20:51:20|229.76|226.86|229.57|226.67|229.76|226.86|229.57|226.67|11
1652215890000|2022-05-10 20:51:30|229.56|226.66|229.71|226.81|229.73|226.83|229.49|226.59|18
1652215900000|2022-05-10 20:51:40|229.69|226.79|229.72|226.82|229.72|226.82|229.63|226.73|21
1652215910000|2022-05-10 20:51:50|229.7|226.8|229.56|226.66|229.72|226.82|229.54|226.64|22
1652215920000|2022-05-10 20:52:00|229.58|226.68|229.56|226.66|229.58|226.68|229.55|226.65|12
1652215930000|2022-05-10 20:52:10|229.57|226.67|229.52|226.62|229.58|226.68|229.5|226.6|20
1652215940000|2022-05-10 20:52:20|229.54|226.64|229.69|226.79|229.69|226.79|229.54|226.64|13
1652215950000|2022-05-10 20:52:30|229.68|226.78|229.69|226.79|229.69|226.79|229.59|226.69|17
1652215960000|2022-05-10 20:52:40|229.7|226.8|229.84|226.94|229.86|226.96|229.7|226.8|21
1652215970000|2022-05-10 20:52:50|229.83|226.93|229.77|226.87|229.85|226.95|229.77|226.87|14
1652215980000|2022-05-10 20:53:00|229.76|226.86|229.63|226.73|229.76|226.86|229.63|226.73|17
1652215990000|2022-05-10 20:53:10|229.62|226.72|229.58|226.68|229.62|226.72|229.58|226.68|15
1652216000000|2022-05-10 20:53:20|229.57|226.67|229.68|226.78|229.7|226.8|229.52|226.62|24
1652216010000|2022-05-10 20:53:30|229.64|226.74|229.67|226.77|229.69|226.79|229.64|226.74|13
1652216020000|2022-05-10 20:53:40|229.68|226.78|230.05|227.15|230.05|227.15|229.68|226.78|23
1652216030000|2022-05-10 20:53:50|230|227.1|230|227.1|230.16|227.26|230|227.1|24
1652216040000|2022-05-10 20:54:00|229.99|227.09|229.97|227.07|230|227.1|229.9|227|20
1652216050000|2022-05-10 20:54:10|229.96|227.06|229.9|227|229.96|227.06|229.88|226.98|21
1652216060000|2022-05-10 20:54:20|229.91|227.01|229.95|227.05|229.95|227.05|229.85|226.95|17
1652216070000|2022-05-10 20:54:30|229.94|227.04|229.94|227.04|229.97|227.07|229.92|227.02|14
1652216080000|2022-05-10 20:54:40|229.95|227.05|230.03|227.13|230.03|227.13|229.95|227.05|16
1652216090000|2022-05-10 20:54:50|230.06|227.16|230.09|227.19|230.11|227.21|230.03|227.13|12
1652216100000|2022-05-10 20:55:00|230.08|227.18|230.26|227.36|230.26|227.36|230.07|227.17|17
1652216110000|2022-05-10 20:55:10|230.25|227.35|230.09|227.19|230.25|227.35|230.02|227.12|28
1652216120000|2022-05-10 20:55:20|230.04|227.14|229.91|227.01|230.04|227.14|229.89|226.99|14
1652216130000|2022-05-10 20:55:30|229.89|226.99|230.02|227.12|230.02|227.12|229.85|226.95|12
1652216140000|2022-05-10 20:55:40|229.98|227.08|229.99|227.09|229.99|227.09|229.94|227.04|17
1652216150000|2022-05-10 20:55:50|230.01|227.11|229.99|227.09|230.02|227.12|229.98|227.08|11
1652216160000|2022-05-10 20:56:00|229.98|227.08|229.99|227.09|230|227.1|229.97|227.07|6
1652216170000|2022-05-10 20:56:10|229.92|227.02|229.69|226.79|229.92|227.02|229.67|226.77|24
1652216180000|2022-05-10 20:56:20|229.7|226.8|229.69|226.79|229.7|226.8|229.67|226.77|13
1652216190000|2022-05-10 20:56:30|229.7|226.8|229.77|226.87|229.78|226.88|229.7|226.8|16
1652216200000|2022-05-10 20:56:40|229.76|226.86|229.74|226.84|229.79|226.89|229.73|226.83|14
1652216210000|2022-05-10 20:56:50|229.75|226.85|229.75|226.85|229.76|226.86|229.75|226.85|3
1652216220000|2022-05-10 20:57:00|229.77|226.87|229.76|226.86|229.78|226.88|229.76|226.86|4
1652216230000|2022-05-10 20:57:10|229.77|226.87|229.77|226.87|229.77|226.87|229.73|226.83|14
1652216240000|2022-05-10 20:57:20|229.76|226.86|229.66|226.76|229.76|226.86|229.66|226.76|11
1652216250000|2022-05-10 20:57:30|229.69|226.79|229.71|226.81|229.71|226.81|229.67|226.77|9
1652216260000|2022-05-10 20:57:40|229.7|226.8|229.62|226.72|229.71|226.81|229.6|226.7|21
1652216270000|2022-05-10 20:57:50|229.61|226.71|229.61|226.71|229.63|226.73|229.55|226.65|6
1652216280000|2022-05-10 20:58:00|229.62|226.72|229.59|226.69|229.62|226.72|229.54|226.64|7
1652216290000|2022-05-10 20:58:10|229.58|226.68|229.65|226.75|229.66|226.76|229.57|226.67|15
1652216300000|2022-05-10 20:58:20|229.64|226.74|229.64|226.74|229.65|226.75|229.63|226.73|9
1652216310000|2022-05-10 20:58:30|229.63|226.73|229.49|226.59|229.64|226.74|229.49|226.59|9
1652216320000|2022-05-10 20:58:40|229.5|226.6|229.49|226.59|229.5|226.6|229.49|226.59|2
1652216340000|2022-05-10 20:59:00|229.48|226.58|229.35|226.45|229.48|226.58|229.34|226.44|12
1652216350000|2022-05-10 20:59:10|229.34|226.44|229.23|226.33|229.34|226.44|229.23|226.33|13
1652216360000|2022-05-10 20:59:20|229.24|226.34|229.52|226.62|229.52|226.62|229.24|226.34|23
1652216370000|2022-05-10 20:59:30|229.51|226.61|229.51|226.61|229.52|226.62|229.51|226.61|11
1652216380000|2022-05-10 20:59:40|229.52|226.62|229.58|226.68|229.59|226.69|229.52|226.62|12
1652216390000|2022-05-10 20:59:50|229.59|226.69|229.62|226.72|229.62|226.72|229.58|226.68|13
1652216400000|2022-05-10 21:00:00|229.61|226.71|229.6|226.7|229.7|226.8|229.57|226.67|21
1652216410000|2022-05-10 21:00:10|229.59|226.69|229.58|226.68|229.59|226.69|229.55|226.65|17
1652216420000|2022-05-10 21:00:20|229.59|226.69|229.56|226.66|229.59|226.69|229.56|226.66|12
1652216430000|2022-05-10 21:00:30|229.54|226.64|229.39|226.49|229.55|226.65|229.36|226.46|23
1652216440000|2022-05-10 21:00:40|229.38|226.48|229.62|226.72|229.62|226.72|229.37|226.47|23
1652216450000|2022-05-10 21:00:50|229.63|226.73|229.84|226.94|229.84|226.94|229.63|226.73|22
1652216460000|2022-05-10 21:01:00|229.85|226.95|230.03|227.13|230.03|227.13|229.85|226.95|10
1652216470000|2022-05-10 21:01:10|230.04|227.14|230.11|227.21|230.12|227.22|230.04|227.14|9
1652216480000|2022-05-10 21:01:20|230.1|227.2|230.13|227.23|230.24|227.34|230.1|227.2|17
1652216490000|2022-05-10 21:01:30|230.14|227.24|230.2|227.3|230.2|227.3|230.14|227.24|11
1652216500000|2022-05-10 21:01:40|230.21|227.31|230.41|227.51|230.41|227.51|230.21|227.31|18
1652216510000|2022-05-10 21:01:50|230.42|227.52|230.46|227.56|230.47|227.57|230.41|227.51|8
1652216520000|2022-05-10 21:02:00|230.47|227.57|230.35|227.45|230.47|227.57|230.33|227.43|16
1652216530000|2022-05-10 21:02:10|230.36|227.46|230.54|227.64|230.54|227.64|230.36|227.46|11
1652216540000|2022-05-10 21:02:20|230.59|227.69|230.86|227.96|230.87|227.97|230.59|227.69|20
1652216550000|2022-05-10 21:02:30|230.83|227.93|230.7|227.8|230.83|227.93|230.69|227.79|17
1652216560000|2022-05-10 21:02:40|230.69|227.79|230.93|228.03|230.93|228.03|230.68|227.78|25
1652216570000|2022-05-10 21:02:50|230.92|228.02|230.95|228.05|230.99|228.09|230.92|228.02|17
1652216580000|2022-05-10 21:03:00|230.94|228.04|230.81|227.91|230.94|228.04|230.8|227.9|14
1652216590000|2022-05-10 21:03:10|230.8|227.9|230.79|227.89|230.83|227.93|230.78|227.88|20
1652216600000|2022-05-10 21:03:20|230.78|227.88|230.66|227.76|230.82|227.92|230.66|227.76|17
1652216610000|2022-05-10 21:03:30|230.64|227.74|230.62|227.72|230.64|227.74|230.59|227.69|12
1652216620000|2022-05-10 21:03:40|230.61|227.71|230.43|227.53|230.61|227.71|230.43|227.53|16
1652216630000|2022-05-10 21:03:50|230.44|227.54|230.43|227.53|230.46|227.56|230.37|227.47|14
1652216640000|2022-05-10 21:04:00|230.45|227.55|230.3|227.4|230.45|227.55|230.3|227.4|13
1652216650000|2022-05-10 21:04:10|230.29|227.39|230.3|227.4|230.34|227.44|230.29|227.39|7
1652216660000|2022-05-10 21:04:20|230.29|227.39|230.28|227.38|230.3|227.4|230.25|227.35|13
1652216670000|2022-05-10 21:04:30|230.27|227.37|230.1|227.2|230.27|227.37|230.1|227.2|16
1652216680000|2022-05-10 21:04:40|230.11|227.21|230.11|227.21|230.13|227.23|230.1|227.2|10
1652216690000|2022-05-10 21:04:50|230.1|227.2|229.91|227.01|230.1|227.2|229.91|227.01|13
1652216700000|2022-05-10 21:05:00|229.9|227|229.85|226.95|229.91|227.01|229.75|226.85|25
1652216710000|2022-05-10 21:05:10|229.87|226.97|230.18|227.28|230.23|227.33|229.87|226.97|24
1652216720000|2022-05-10 21:05:20|230.2|227.3|230.33|227.43|230.34|227.44|230.2|227.3|20
1652216730000|2022-05-10 21:05:30|230.32|227.42|230.32|227.42|230.36|227.46|230.31|227.41|13
1652216740000|2022-05-10 21:05:40|230.31|227.41|230.33|227.43|230.33|227.43|230.31|227.41|4
1652216750000|2022-05-10 21:05:50|230.36|227.46|230.49|227.59|230.49|227.59|230.36|227.46|18
1652216760000|2022-05-10 21:06:00|230.48|227.58|230.3|227.4|230.48|227.58|230.3|227.4|13
1652216770000|2022-05-10 21:06:10|230.28|227.38|230.36|227.46|230.36|227.46|230.27|227.37|16
1652216780000|2022-05-10 21:06:20|230.35|227.45|230.29|227.39|230.35|227.45|230.29|227.39|7
1652216790000|2022-05-10 21:06:30|230.28|227.38|230.29|227.39|230.29|227.39|230.28|227.38|4
1652216800000|2022-05-10 21:06:40|230.3|227.4|230.29|227.39|230.31|227.41|230.28|227.38|12
1652216810000|2022-05-10 21:06:50|230.28|227.38|230.19|227.29|230.28|227.38|230.18|227.28|13
1652216820000|2022-05-10 21:07:00|230.18|227.28|229.95|227.05|230.18|227.28|229.86|226.96|22
1652216830000|2022-05-10 21:07:10|229.97|227.07|230.06|227.16|230.09|227.19|229.97|227.07|10
1652216840000|2022-05-10 21:07:20|230.05|227.15|230.06|227.16|230.08|227.18|230.05|227.15|12
1652216850000|2022-05-10 21:07:30|230.07|227.17|229.97|227.07|230.07|227.17|229.96|227.06|15
1652216860000|2022-05-10 21:07:40|229.98|227.08|229.89|226.99|229.98|227.08|229.88|226.98|10
1652216870000|2022-05-10 21:07:50|229.88|226.98|229.72|226.82|229.88|226.98|229.72|226.82|14
1652216880000|2022-05-10 21:08:00|229.71|226.81|229.57|226.67|229.71|226.81|229.53|226.63|14
1652216890000|2022-05-10 21:08:10|229.56|226.66|229.75|226.85|229.77|226.87|229.56|226.66|22
1652216900000|2022-05-10 21:08:20|229.74|226.84|229.75|226.85|229.75|226.85|229.73|226.83|8
1652216910000|2022-05-10 21:08:30|229.76|226.86|229.75|226.85|229.8|226.9|229.75|226.85|12
1652216920000|2022-05-10 21:08:40|229.76|226.86|229.78|226.88|229.78|226.88|229.75|226.85|7
1652216930000|2022-05-10 21:08:50|229.77|226.87|229.75|226.85|229.78|226.88|229.75|226.85|7
1652216940000|2022-05-10 21:09:00|229.76|226.86|229.81|226.91|229.81|226.91|229.76|226.86|5
1652216950000|2022-05-10 21:09:10|229.8|226.9|229.61|226.71|229.8|226.9|229.61|226.71|14
1652216960000|2022-05-10 21:09:20|229.62|226.72|229.62|226.72|229.68|226.78|229.61|226.71|11
1652216970000|2022-05-10 21:09:30|229.61|226.71|229.61|226.71|229.61|226.71|229.61|226.71|1
1652216980000|2022-05-10 21:09:40|229.64|226.74|229.65|226.75|229.65|226.75|229.64|226.74|4
1652216990000|2022-05-10 21:09:50|229.64|226.74|229.6|226.7|229.64|226.74|229.6|226.7|4
1652217000000|2022-05-10 21:10:00|229.61|226.71|229.58|226.68|229.61|226.71|229.58|226.68|7
1652217010000|2022-05-10 21:10:10|229.59|226.69|229.7|226.8|229.7|226.8|229.54|226.64|18
1652217020000|2022-05-10 21:10:20|229.73|226.83|229.78|226.88|229.79|226.89|229.73|226.83|10
1652217030000|2022-05-10 21:10:30|229.77|226.87|229.79|226.89|229.81|226.91|229.77|226.87|13
1652217040000|2022-05-10 21:10:40|229.78|226.88|229.58|226.68|229.78|226.88|229.58|226.68|27
1652217050000|2022-05-10 21:10:50|229.53|226.63|229.41|226.51|229.57|226.67|229.41|226.51|23
1652217060000|2022-05-10 21:11:00|229.47|226.57|229.25|226.35|229.48|226.58|229.24|226.34|25
1652217070000|2022-05-10 21:11:10|229.24|226.34|229.09|226.19|229.24|226.34|229.08|226.18|19
1652217080000|2022-05-10 21:11:20|229.1|226.2|229.1|226.2|229.1|226.2|229.08|226.18|8
1652217090000|2022-05-10 21:11:30|229.09|226.19|229.03|226.13|229.09|226.19|228.9|226|20
1652217100000|2022-05-10 21:11:40|229.02|226.12|229.01|226.11|229.03|226.13|229.01|226.11|8
1652217110000|2022-05-10 21:11:50|228.98|226.08|228.97|226.07|228.99|226.09|228.97|226.07|8
1652217120000|2022-05-10 21:12:00|228.98|226.08|228.91|226.01|229.03|226.13|228.91|226.01|16
1652217130000|2022-05-10 21:12:10|228.83|225.93|228.66|225.76|228.84|225.94|228.54|225.64|31
1652217140000|2022-05-10 21:12:20|228.67|225.77|228.82|225.92|228.83|225.93|228.67|225.77|17
1652217150000|2022-05-10 21:12:30|228.81|225.91|229|226.1|229.01|226.11|228.81|225.91|20
1652217160000|2022-05-10 21:12:40|229.01|226.11|229.06|226.16|229.11|226.21|229.01|226.11|8
1652217170000|2022-05-10 21:12:50|229.05|226.15|229.03|226.13|229.05|226.15|229.02|226.12|5
1652217180000|2022-05-10 21:13:00|229.04|226.14|229|226.1|229.07|226.17|228.99|226.09|16
1652217190000|2022-05-10 21:13:10|229.01|226.11|228.96|226.06|229.01|226.11|228.94|226.04|16
1652217200000|2022-05-10 21:13:20|228.95|226.05|228.95|226.05|228.96|226.06|228.94|226.04|9
1652217210000|2022-05-10 21:13:30|228.92|226.02|228.85|225.95|228.92|226.02|228.85|225.95|16
1652217220000|2022-05-10 21:13:40|228.84|225.94|228.61|225.71|228.84|225.94|228.61|225.71|22
1652217230000|2022-05-10 21:13:50|228.63|225.73|228.43|225.53|228.66|225.76|228.41|225.51|18
1652217240000|2022-05-10 21:14:00|228.42|225.52|228.67|225.77|228.67|225.77|228.41|225.51|30
1652217250000|2022-05-10 21:14:10|228.63|225.73|228.97|226.07|229.09|226.19|228.63|225.73|28
1652217260000|2022-05-10 21:14:20|228.98|226.08|229.15|226.25|229.18|226.28|228.97|226.07|23
1652217270000|2022-05-10 21:14:30|229.14|226.24|229.08|226.18|229.14|226.24|228.99|226.09|19
1652217280000|2022-05-10 21:14:40|229.03|226.13|229.1|226.2|229.13|226.23|228.99|226.09|27
1652217290000|2022-05-10 21:14:50|229.11|226.21|229.12|226.22|229.13|226.23|229.1|226.2|8
1652217300000|2022-05-10 21:15:00|229.11|226.21|228.86|225.96|229.11|226.21|228.86|225.96|14
1652217310000|2022-05-10 21:15:10|228.87|225.97|228.91|226.01|228.91|226.01|228.86|225.96|8
1652217320000|2022-05-10 21:15:20|228.93|226.03|228.93|226.03|228.94|226.04|228.93|226.03|5
1652217330000|2022-05-10 21:15:30|228.92|226.02|228.93|226.03|228.97|226.07|228.9|226|17
1652217340000|2022-05-10 21:15:40|228.97|226.07|229.02|226.12|229.02|226.12|228.95|226.05|17
1652217350000|2022-05-10 21:15:50|229|226.1|228.9|226|229.03|226.13|228.9|226|24
1652217360000|2022-05-10 21:16:00|228.92|226.02|228.95|226.05|228.95|226.05|228.92|226.02|6
1652217370000|2022-05-10 21:16:10|228.94|226.04|228.97|226.07|228.97|226.07|228.94|226.04|8
1652217380000|2022-05-10 21:16:20|228.96|226.06|229.01|226.11|229.03|226.13|228.95|226.05|13
1652217390000|2022-05-10 21:16:30|228.99|226.09|229.03|226.13|229.04|226.14|228.99|226.09|14
1652217400000|2022-05-10 21:16:40|229.02|226.12|229.03|226.13|229.03|226.13|229|226.1|9
1652217410000|2022-05-10 21:16:50|229.02|226.12|229.06|226.16|229.08|226.18|228.97|226.07|14
1652217420000|2022-05-10 21:17:00|229.05|226.15|229.16|226.26|229.18|226.28|229.05|226.15|19
1652217430000|2022-05-10 21:17:10|229.17|226.27|229.2|226.3|229.21|226.31|229.17|226.27|10
1652217440000|2022-05-10 21:17:20|229.18|226.28|229.23|226.33|229.24|226.34|229.17|226.27|19
1652217450000|2022-05-10 21:17:30|229.24|226.34|229.21|226.31|229.25|226.35|229.21|226.31|5
1652217460000|2022-05-10 21:17:40|229.19|226.29|229.16|226.26|229.2|226.3|229.15|226.25|10
1652217480000|2022-05-10 21:18:00|229.18|226.28|229.23|226.33|229.23|226.33|229.18|226.28|10
1652217490000|2022-05-10 21:18:10|229.22|226.32|229.16|226.26|229.22|226.32|229.14|226.24|9
1652217500000|2022-05-10 21:18:20|229.15|226.25|229.18|226.28|229.2|226.3|229.08|226.18|18
1652217510000|2022-05-10 21:18:30|229.19|226.29|229.24|226.34|229.25|226.35|229.19|226.29|11
1652217520000|2022-05-10 21:18:40|229.26|226.36|229.23|226.33|229.26|226.36|229.23|226.33|5
1652217530000|2022-05-10 21:18:50|229.24|226.34|229.24|226.34|229.24|226.34|229.23|226.33|3
1652217540000|2022-05-10 21:19:00|229.25|226.35|229.27|226.37|229.27|226.37|229.23|226.33|5
1652217550000|2022-05-10 21:19:10|229.26|226.36|229.27|226.37|229.28|226.38|229.25|226.35|8
1652217560000|2022-05-10 21:19:20|229.26|226.36|229.32|226.42|229.32|226.42|229.26|226.36|11
1652217570000|2022-05-10 21:19:30|229.31|226.41|229.32|226.42|229.38|226.48|229.31|226.41|14
1652217580000|2022-05-10 21:19:40|229.31|226.41|229.32|226.42|229.32|226.42|229.31|226.41|2
1652217590000|2022-05-10 21:19:50|229.33|226.43|229.37|226.47|229.37|226.47|229.32|226.42|6
1652217600000|2022-05-10 21:20:00|229.35|226.45|229.42|226.52|229.44|226.54|229.35|226.45|17
1652217610000|2022-05-10 21:20:10|229.41|226.51|229.43|226.53|229.44|226.54|229.41|226.51|8
1652217620000|2022-05-10 21:20:20|229.44|226.54|229.48|226.58|229.48|226.58|229.44|226.54|8
1652217630000|2022-05-10 21:20:30|229.47|226.57|229.45|226.55|229.51|226.61|229.44|226.54|17
1652217640000|2022-05-10 21:20:40|229.46|226.56|229.54|226.64|229.56|226.66|229.46|226.56|15
1652217650000|2022-05-10 21:20:50|229.53|226.63|229.52|226.62|229.54|226.64|229.51|226.61|14
1652217660000|2022-05-10 21:21:00|229.53|226.63|229.57|226.67|229.59|226.69|229.53|226.63|18
1652217670000|2022-05-10 21:21:10|229.56|226.66|229.56|226.66|229.57|226.67|229.55|226.65|5
1652217680000|2022-05-10 21:21:20|229.55|226.65|229.54|226.64|229.56|226.66|229.54|226.64|6
1652217690000|2022-05-10 21:21:30|229.55|226.65|229.51|226.61|229.55|226.65|229.48|226.58|15
1652217700000|2022-05-10 21:21:40|229.5|226.6|229.48|226.58|229.5|226.6|229.47|226.57|10
1652217710000|2022-05-10 21:21:50|229.47|226.57|229.48|226.58|229.49|226.59|229.45|226.55|7
1652217720000|2022-05-10 21:22:00|229.49|226.59|229.04|226.14|229.49|226.59|229.04|226.14|30
1652217730000|2022-05-10 21:22:10|229.09|226.19|229.12|226.22|229.13|226.23|229.01|226.11|23
1652217740000|2022-05-10 21:22:20|229.15|226.25|229.22|226.32|229.25|226.35|229.15|226.25|13
1652217750000|2022-05-10 21:22:30|229.23|226.33|229.19|226.29|229.23|226.33|229.17|226.27|8
1652217760000|2022-05-10 21:22:40|229.21|226.31|229.06|226.16|229.21|226.31|229.06|226.16|24
1652217770000|2022-05-10 21:22:50|229.05|226.15|228.92|226.02|229.07|226.17|228.92|226.02|17
1652217780000|2022-05-10 21:23:00|228.85|225.95|228.82|225.92|228.9|226|228.81|225.91|15
1652217790000|2022-05-10 21:23:10|228.83|225.93|228.68|225.78|228.83|225.93|228.67|225.77|13
1652217800000|2022-05-10 21:23:20|228.63|225.73|228.54|225.64|228.63|225.73|228.54|225.64|15
1652217810000|2022-05-10 21:23:30|228.56|225.66|228.54|225.64|228.58|225.68|228.53|225.63|16
1652217820000|2022-05-10 21:23:40|228.53|225.63|228.45|225.55|228.53|225.63|228.45|225.55|18
1652217830000|2022-05-10 21:23:50|228.44|225.54|228.44|225.54|228.45|225.55|228.32|225.42|27
1652217840000|2022-05-10 21:24:00|228.47|225.57|228.38|225.48|228.51|225.61|228.38|225.48|26
1652217850000|2022-05-10 21:24:10|228.36|225.46|228.16|225.26|228.36|225.46|228.16|225.26|27
1652217860000|2022-05-10 21:24:20|228.15|225.25|228.09|225.19|228.18|225.28|228.09|225.19|21
1652217870000|2022-05-10 21:24:30|228.1|225.2|228.11|225.21|228.12|225.22|228.09|225.19|11
1652217880000|2022-05-10 21:24:40|228.12|225.22|228.03|225.13|228.12|225.22|228.03|225.13|9
1652217890000|2022-05-10 21:24:50|228.02|225.12|228.05|225.15|228.06|225.16|228.01|225.11|17
1652217900000|2022-05-10 21:25:00|228.06|225.16|228.12|225.22|228.14|225.24|228.06|225.16|20
1652217910000|2022-05-10 21:25:10|228.13|225.23|228.1|225.2|228.13|225.23|228.1|225.2|8
1652217920000|2022-05-10 21:25:20|228.09|225.19|228.08|225.18|228.19|225.29|228.07|225.17|23
1652217930000|2022-05-10 21:25:30|228.07|225.17|228.07|225.17|228.11|225.21|228.01|225.11|24
1652217940000|2022-05-10 21:25:40|228.05|225.15|228|225.1|228.07|225.17|228|225.1|13
1652217950000|2022-05-10 21:25:50|228.01|225.11|227.92|225.02|228.01|225.11|227.92|225.02|16
1652217960000|2022-05-10 21:26:00|227.9|225|227.77|224.87|227.95|225.05|227.76|224.86|20
1652217970000|2022-05-10 21:26:10|227.79|224.89|227.59|224.69|227.79|224.89|227.59|224.69|18
1652217980000|2022-05-10 21:26:20|227.58|224.68|227.77|224.87|227.79|224.89|227.58|224.68|23
1652217990000|2022-05-10 21:26:30|227.79|224.89|227.81|224.91|227.83|224.93|227.76|224.86|13
1652218000000|2022-05-10 21:26:40|227.78|224.88|227.75|224.85|227.81|224.91|227.72|224.82|16
1652218010000|2022-05-10 21:26:50|227.74|224.84|227.6|224.7|227.74|224.84|227.6|224.7|18
1652218020000|2022-05-10 21:27:00|227.62|224.72|227.59|224.69|227.62|224.72|227.59|224.69|11
1652218030000|2022-05-10 21:27:10|227.6|224.7|227.5|224.6|227.6|224.7|227.42|224.52|15
1652218040000|2022-05-10 21:27:20|227.47|224.57|227.35|224.45|227.47|224.57|227.35|224.45|15
1652218050000|2022-05-10 21:27:30|227.36|224.46|227.34|224.44|227.36|224.46|227.34|224.44|11
1652218060000|2022-05-10 21:27:40|227.32|224.42|227.33|224.43|227.35|224.45|227.32|224.42|8
1652218070000|2022-05-10 21:27:50|227.32|224.42|227.28|224.38|227.34|224.44|227.28|224.38|9
1652218080000|2022-05-10 21:28:00|227.19|224.29|227.32|224.42|227.32|224.42|227.16|224.26|25
1652218090000|2022-05-10 21:28:10|227.31|224.41|227.13|224.23|227.31|224.41|227.1|224.2|20
1652218100000|2022-05-10 21:28:20|227.14|224.24|227.16|224.26|227.18|224.28|227.09|224.19|13
1652218110000|2022-05-10 21:28:30|227.14|224.24|227.15|224.25|227.19|224.29|227.14|224.24|19
1652218120000|2022-05-10 21:28:40|227.21|224.31|227.27|224.37|227.29|224.39|227.2|224.3|24
1652218130000|2022-05-10 21:28:50|227.26|224.36|227.21|224.31|227.28|224.38|227.21|224.31|20
1652218140000|2022-05-10 21:29:00|227.22|224.32|227.13|224.23|227.22|224.32|227.12|224.22|18
1652218150000|2022-05-10 21:29:10|227.15|224.25|227.22|224.32|227.22|224.32|227.13|224.23|17
1652218160000|2022-05-10 21:29:20|227.23|224.33|227.31|224.41|227.34|224.44|227.19|224.29|19
1652218170000|2022-05-10 21:29:30|227.32|224.42|227.26|224.36|227.35|224.45|227.22|224.32|25
1652218180000|2022-05-10 21:29:40|227.27|224.37|227.19|224.29|227.27|224.37|227.19|224.29|11
1652218190000|2022-05-10 21:29:50|227.18|224.28|227.19|224.29|227.2|224.3|227.18|224.28|6
1652218200000|2022-05-10 21:30:00|227.18|224.28|227.15|224.25|227.18|224.28|227.15|224.25|4
1652218210000|2022-05-10 21:30:10|227.19|224.29|227.12|224.22|227.19|224.29|227.12|224.22|13
1652218220000|2022-05-10 21:30:20|227.13|224.23|227.14|224.24|227.16|224.26|227.11|224.21|10
1652218230000|2022-05-10 21:30:30|227.15|224.25|227.19|224.29|227.19|224.29|227.14|224.24|11
1652218240000|2022-05-10 21:30:40|227.18|224.28|227.2|224.3|227.22|224.32|227.17|224.27|9
1652218250000|2022-05-10 21:30:50|227.19|224.29|227.23|224.33|227.23|224.33|227.19|224.29|7
1652218260000|2022-05-10 21:31:00|227.21|224.31|227.22|224.32|227.25|224.35|227.21|224.31|22
1652218270000|2022-05-10 21:31:10|227.2|224.3|227.18|224.28|227.21|224.31|227.18|224.28|13
1652218280000|2022-05-10 21:31:20|227.19|224.29|227.21|224.31|227.21|224.31|227.18|224.28|22
1652218290000|2022-05-10 21:31:30|227.2|224.3|227.18|224.28|227.21|224.31|227.18|224.28|12
1652218300000|2022-05-10 21:31:40|227.17|224.27|227|224.1|227.18|224.28|227|224.1|26
1652218310000|2022-05-10 21:31:50|226.99|224.09|226.96|224.06|226.99|224.09|226.94|224.04|13
1652218320000|2022-05-10 21:32:00|226.95|224.05|226.95|224.05|226.95|224.05|226.94|224.04|7
1652218330000|2022-05-10 21:32:10|226.94|224.04|226.89|223.99|226.94|224.04|226.88|223.98|8
1652218340000|2022-05-10 21:32:20|226.88|223.98|226.88|223.98|226.9|224|226.81|223.91|23
1652218350000|2022-05-10 21:32:30|226.85|223.95|226.77|223.87|226.87|223.97|226.72|223.82|26
1652218360000|2022-05-10 21:32:40|226.78|223.88|226.69|223.79|226.82|223.92|226.68|223.78|15
1652218370000|2022-05-10 21:32:50|226.67|223.77|226.69|223.79|226.69|223.79|226.66|223.76|14
1652218380000|2022-05-10 21:33:00|226.66|223.76|226.65|223.75|226.67|223.77|226.64|223.74|11
1652218390000|2022-05-10 21:33:10|226.68|223.78|226.65|223.75|226.68|223.78|226.65|223.75|5
1652218400000|2022-05-10 21:33:20|226.66|223.76|226.59|223.69|226.66|223.76|226.59|223.69|15
1652218410000|2022-05-10 21:33:30|226.58|223.68|226.56|223.66|226.58|223.68|226.56|223.66|3
1652218420000|2022-05-10 21:33:40|226.55|223.65|226.53|223.63|226.56|223.66|226.51|223.61|15
1652218430000|2022-05-10 21:33:50|226.52|223.62|226.41|223.51|226.54|223.64|226.41|223.51|17
1652218440000|2022-05-10 21:34:00|226.43|223.53|226.41|223.51|226.44|223.54|226.41|223.51|7
1652218450000|2022-05-10 21:34:10|226.43|223.53|226.35|223.45|226.44|223.54|226.35|223.45|13
1652218460000|2022-05-10 21:34:20|226.36|223.46|226.28|223.38|226.42|223.52|226.28|223.38|17
1652218470000|2022-05-10 21:34:30|226.29|223.39|226.27|223.37|226.31|223.41|226.26|223.36|16
1652218480000|2022-05-10 21:34:40|226.28|223.38|226.23|223.33|226.29|223.39|226.22|223.32|17
1652218490000|2022-05-10 21:34:50|226.25|223.35|226.2|223.3|226.25|223.35|226.19|223.29|15
1652218500000|2022-05-10 21:35:00|226.21|223.31|226.19|223.29|226.21|223.31|226.16|223.26|17
1652218510000|2022-05-10 21:35:10|226.18|223.28|226.33|223.43|226.36|223.46|226.18|223.28|23
1652218520000|2022-05-10 21:35:20|226.35|223.45|226.57|223.67|226.57|223.67|226.33|223.43|26
1652218530000|2022-05-10 21:35:30|226.59|223.69|226.5|223.6|226.59|223.69|226.47|223.57|21
1652218540000|2022-05-10 21:35:40|226.51|223.61|226.49|223.59|226.51|223.61|226.45|223.55|12
1652218550000|2022-05-10 21:35:50|226.48|223.58|226.44|223.54|226.51|223.61|226.44|223.54|10
1652218560000|2022-05-10 21:36:00|226.43|223.53|226.47|223.57|226.5|223.6|226.43|223.53|6
1652218570000|2022-05-10 21:36:10|226.46|223.56|226.48|223.58|226.48|223.58|226.46|223.56|3
1652218580000|2022-05-10 21:36:20|226.44|223.54|226.25|223.35|226.45|223.55|226.23|223.33|28
1652218590000|2022-05-10 21:36:30|226.24|223.34|226.18|223.28|226.26|223.36|226.16|223.26|20
1652218600000|2022-05-10 21:36:40|226.17|223.27|226.18|223.28|226.18|223.28|226.14|223.24|13
1652218610000|2022-05-10 21:36:50|226.17|223.27|226.12|223.22|226.18|223.28|226.12|223.22|10
1652218620000|2022-05-10 21:37:00|226.1|223.2|225.91|223.01|226.11|223.21|225.91|223.01|28
1652218630000|2022-05-10 21:37:10|225.89|222.99|225.85|222.95|225.91|223.01|225.82|222.92|19
1652218640000|2022-05-10 21:37:20|225.83|222.93|225.84|222.94|225.86|222.96|225.83|222.93|12
1652218650000|2022-05-10 21:37:30|225.85|222.95|225.84|222.94|225.85|222.95|225.82|222.92|7
1652218660000|2022-05-10 21:37:40|225.83|222.93|225.76|222.86|225.83|222.93|225.76|222.86|9
1652218670000|2022-05-10 21:37:50|225.75|222.85|225.75|222.85|225.75|222.85|225.74|222.84|3
1652218680000|2022-05-10 21:38:00|225.74|222.84|225.7|222.8|225.74|222.84|225.7|222.8|3
1652218690000|2022-05-10 21:38:10|225.69|222.79|225.56|222.66|225.69|222.79|225.55|222.65|7
1652218700000|2022-05-10 21:38:20|225.55|222.65|225.4|222.5|225.56|222.66|225.4|222.5|13
1652218710000|2022-05-10 21:38:30|225.38|222.48|225.26|222.36|225.38|222.48|225.26|222.36|10
1652218720000|2022-05-10 21:38:40|225.08|222.18|225.04|222.14|225.09|222.19|225.03|222.13|12
1652218730000|2022-05-10 21:38:50|225.03|222.13|224.74|221.84|225.05|222.15|224.74|221.84|21
1652218740000|2022-05-10 21:39:00|224.73|221.83|224.73|221.83|224.77|221.87|224.72|221.82|27
1652218750000|2022-05-10 21:39:10|224.74|221.84|224.74|221.84|224.74|221.84|224.72|221.82|16
1652218760000|2022-05-10 21:39:20|224.73|221.83|224.72|221.82|224.74|221.84|224.7|221.8|14
1652218770000|2022-05-10 21:39:30|224.71|221.81|224.59|221.69|224.71|221.81|224.59|221.69|20
1652218780000|2022-05-10 21:39:40|224.58|221.68|224.32|221.42|224.59|221.69|224.32|221.42|26
1652218790000|2022-05-10 21:39:50|224.3|221.4|224.12|221.22|224.32|221.42|224.1|221.2|20
1652218800000|2022-05-10 21:40:00|224.09|221.19|224.17|221.27|224.17|221.27|224.08|221.18|21
1652218810000|2022-05-10 21:40:10|224.22|221.32|224.24|221.34|224.28|221.38|224.2|221.3|15
1652218820000|2022-05-10 21:40:20|224.25|221.35|224.34|221.44|224.37|221.47|224.25|221.35|9
1652218830000|2022-05-10 21:40:30|224.35|221.45|224.29|221.39|224.36|221.46|224.29|221.39|8
1652218840000|2022-05-10 21:40:40|224.27|221.37|224.24|221.34|224.27|221.37|224.24|221.34|11
1652218850000|2022-05-10 21:40:50|224.25|221.35|224.24|221.34|224.25|221.35|224.23|221.33|6
1652218860000|2022-05-10 21:41:00|224.23|221.33|224.16|221.26|224.24|221.34|224.16|221.26|12
1652218870000|2022-05-10 21:41:10|224.17|221.27|224.15|221.25|224.17|221.27|224.14|221.24|19
1652218880000|2022-05-10 21:41:20|224.14|221.24|224.22|221.32|224.22|221.32|224.14|221.24|18
1652218890000|2022-05-10 21:41:30|224.23|221.33|224.16|221.26|224.23|221.33|224.16|221.26|10
1652218900000|2022-05-10 21:41:40|224.17|221.27|223.98|221.08|224.17|221.27|223.97|221.07|17
1652218910000|2022-05-10 21:41:50|223.96|221.06|223.95|221.05|224|221.1|223.95|221.05|7
1652218920000|2022-05-10 21:42:00|223.94|221.04|223.91|221.01|223.95|221.05|223.9|221|12
1652218930000|2022-05-10 21:42:10|223.9|221|223.89|220.99|223.92|221.02|223.88|220.98|7
1652218940000|2022-05-10 21:42:20|223.9|221|223.93|221.03|223.93|221.03|223.9|221|8
1652218950000|2022-05-10 21:42:30|223.94|221.04|223.95|221.05|223.96|221.06|223.93|221.03|18
1652218960000|2022-05-10 21:42:40|223.93|221.03|223.72|220.82|223.95|221.05|223.72|220.82|23
1652218970000|2022-05-10 21:42:50|223.7|220.8|223.44|220.54|223.7|220.8|223.44|220.54|24
1652218980000|2022-05-10 21:43:00|223.49|220.59|223.51|220.61|223.54|220.64|223.48|220.58|18
1652218990000|2022-05-10 21:43:10|223.5|220.6|223.47|220.57|223.51|220.61|223.42|220.52|22
1652219000000|2022-05-10 21:43:20|223.48|220.58|223.59|220.69|223.6|220.7|223.48|220.58|13
1652219010000|2022-05-10 21:43:30|223.6|220.7|223.37|220.47|223.6|220.7|223.37|220.47|18
1652219020000|2022-05-10 21:43:40|223.4|220.5|223.48|220.58|223.48|220.58|223.37|220.47|17
1652219030000|2022-05-10 21:43:50|223.49|220.59|223.54|220.64|223.55|220.65|223.48|220.58|17
1652219040000|2022-05-10 21:44:00|223.53|220.63|223.44|220.54|223.53|220.63|223.44|220.54|12
1652219050000|2022-05-10 21:44:10|223.39|220.49|223.45|220.55|223.45|220.55|223.37|220.47|23
1652219060000|2022-05-10 21:44:20|223.43|220.53|223.5|220.6|223.5|220.6|223.39|220.49|20
1652219070000|2022-05-10 21:44:30|223.51|220.61|223.73|220.83|223.73|220.83|223.51|220.61|21
1652219080000|2022-05-10 21:44:40|223.7|220.8|223.9|221|223.9|221|223.67|220.77|24
1652219090000|2022-05-10 21:44:50|223.93|221.03|223.97|221.07|224.06|221.16|223.92|221.02|24
1652219100000|2022-05-10 21:45:00|223.98|221.08|224.17|221.27|224.24|221.34|223.97|221.07|26
1652219110000|2022-05-10 21:45:10|224.19|221.29|224.34|221.44|224.35|221.45|224.17|221.27|20
1652219120000|2022-05-10 21:45:20|224.35|221.45|224.71|221.81|224.71|221.81|224.35|221.45|26
1652219130000|2022-05-10 21:45:30|224.73|221.83|225.17|222.27|225.21|222.31|224.71|221.81|34
1652219140000|2022-05-10 21:45:40|225.23|222.33|225.12|222.22|225.26|222.36|225.12|222.22|20
1652219150000|2022-05-10 21:45:50|225.05|222.15|224.82|221.92|225.08|222.18|224.81|221.91|24
1652219160000|2022-05-10 21:46:00|224.81|221.91|224.81|221.91|224.88|221.98|224.74|221.84|22
1652219170000|2022-05-10 21:46:10|224.73|221.83|224.53|221.63|224.77|221.87|224.53|221.63|14
1652219180000|2022-05-10 21:46:20|224.54|221.64|224.46|221.56|224.54|221.64|224.38|221.48|23
1652219190000|2022-05-10 21:46:30|224.48|221.58|224.69|221.79|224.69|221.79|224.48|221.58|22
1652219200000|2022-05-10 21:46:40|224.7|221.8|224.72|221.82|224.72|221.82|224.68|221.78|23
1652219210000|2022-05-10 21:46:50|224.75|221.85|224.71|221.81|224.76|221.86|224.71|221.81|12
1652219220000|2022-05-10 21:47:00|224.7|221.8|224.67|221.77|224.71|221.81|224.67|221.77|20
1652219230000|2022-05-10 21:47:10|224.69|221.79|224.6|221.7|224.7|221.8|224.58|221.68|24
1652219240000|2022-05-10 21:47:20|224.61|221.71|224.71|221.81|224.71|221.81|224.58|221.68|20
1652219250000|2022-05-10 21:47:30|224.67|221.77|224.61|221.71|224.71|221.81|224.6|221.7|23
1652219260000|2022-05-10 21:47:40|224.58|221.68|224.56|221.66|224.59|221.69|224.55|221.65|12
1652219270000|2022-05-10 21:47:50|224.57|221.67|224.6|221.7|224.61|221.71|224.57|221.67|9
1652219280000|2022-05-10 21:48:00|224.61|221.71|224.7|221.8|224.7|221.8|224.61|221.71|8
1652219290000|2022-05-10 21:48:10|224.67|221.77|224.74|221.84|224.76|221.86|224.67|221.77|16
1652219300000|2022-05-10 21:48:20|224.72|221.82|224.75|221.85|224.75|221.85|224.72|221.82|15
1652219310000|2022-05-10 21:48:30|224.76|221.86|224.77|221.87|224.8|221.9|224.74|221.84|22
1652219320000|2022-05-10 21:48:40|224.78|221.88|224.83|221.93|224.86|221.96|224.77|221.87|22
1652219330000|2022-05-10 21:48:50|224.84|221.94|224.8|221.9|224.84|221.94|224.79|221.89|17
1652219340000|2022-05-10 21:49:00|224.79|221.89|224.81|221.91|224.84|221.94|224.79|221.89|19
1652219350000|2022-05-10 21:49:10|224.83|221.93|224.85|221.95|224.85|221.95|224.83|221.93|5
1652219360000|2022-05-10 21:49:20|224.84|221.94|224.83|221.93|224.87|221.97|224.82|221.92|15
1652219370000|2022-05-10 21:49:30|224.82|221.92|224.77|221.87|224.83|221.93|224.73|221.83|15
1652219380000|2022-05-10 21:49:40|224.75|221.85|224.51|221.61|224.75|221.85|224.51|221.61|20
1652219390000|2022-05-10 21:49:50|224.45|221.55|224.37|221.47|224.45|221.55|224.29|221.39|25
1652219400000|2022-05-10 21:50:00|224.38|221.48|224.34|221.44|224.38|221.48|224.32|221.42|13
1652219410000|2022-05-10 21:50:10|224.33|221.43|224.34|221.44|224.34|221.44|224.32|221.42|14
1652219420000|2022-05-10 21:50:20|224.33|221.43|224.33|221.43|224.35|221.45|224.32|221.42|9
1652219430000|2022-05-10 21:50:30|224.34|221.44|224.24|221.34|224.34|221.44|224.24|221.34|14
1652219440000|2022-05-10 21:50:40|224.23|221.33|224.14|221.24|224.23|221.33|224.12|221.22|11
1652219450000|2022-05-10 21:50:50|224.15|221.25|224.21|221.31|224.21|221.31|224.15|221.25|14
1652219460000|2022-05-10 21:51:00|224.23|221.33|224.37|221.47|224.38|221.48|224.23|221.33|29
1652219470000|2022-05-10 21:51:10|224.39|221.49|224.26|221.36|224.39|221.49|224.26|221.36|20
1652219480000|2022-05-10 21:51:20|224.27|221.37|224.24|221.34|224.29|221.39|224.21|221.31|21
1652219490000|2022-05-10 21:51:30|224.25|221.35|224.23|221.33|224.26|221.36|224.22|221.32|20
1652219500000|2022-05-10 21:51:40|224.22|221.32|224.2|221.3|224.24|221.34|224.2|221.3|13
1652219510000|2022-05-10 21:51:50|224.18|221.28|223.92|221.02|224.2|221.3|223.92|221.02|19
1652219520000|2022-05-10 21:52:00|223.91|221.01|223.88|220.98|223.93|221.03|223.88|220.98|20
1652219530000|2022-05-10 21:52:10|223.84|220.94|223.76|220.86|223.84|220.94|223.71|220.81|26
1652219540000|2022-05-10 21:52:20|223.75|220.85|223.56|220.66|223.76|220.86|223.56|220.66|29
1652219550000|2022-05-10 21:52:30|223.55|220.65|223.52|220.62|223.57|220.67|223.52|220.62|22
1652219560000|2022-05-10 21:52:40|223.53|220.63|223.45|220.55|223.53|220.63|223.45|220.55|21
1652219570000|2022-05-10 21:52:50|223.39|220.49|223.24|220.34|223.43|220.53|223.23|220.33|21
1652219580000|2022-05-10 21:53:00|223.23|220.33|223.21|220.31|223.27|220.37|223.21|220.31|21
1652219590000|2022-05-10 21:53:10|223.22|220.32|223.28|220.38|223.36|220.46|223.22|220.32|22
1652219600000|2022-05-10 21:53:20|223.29|220.39|223.27|220.37|223.35|220.45|223.27|220.37|23
1652219610000|2022-05-10 21:53:30|223.29|220.39|223.34|220.44|223.34|220.44|223.22|220.32|23
1652219620000|2022-05-10 21:53:40|223.33|220.43|223.39|220.49|223.4|220.5|223.33|220.43|21
1652219630000|2022-05-10 21:53:50|223.37|220.47|223.4|220.5|223.41|220.51|223.36|220.46|17
1652219640000|2022-05-10 21:54:00|223.41|220.51|223.4|220.5|223.41|220.51|223.38|220.48|13
1652219650000|2022-05-10 21:54:10|223.39|220.49|223.4|220.5|223.4|220.5|223.35|220.45|12
1652219660000|2022-05-10 21:54:20|223.39|220.49|223.38|220.48|223.39|220.49|223.38|220.48|2
1652219670000|2022-05-10 21:54:30|223.37|220.47|223.37|220.47|223.41|220.51|223.37|220.47|14
1652219680000|2022-05-10 21:54:40|223.35|220.45|223.24|220.34|223.39|220.49|223.24|220.34|18
1652219690000|2022-05-10 21:54:50|223.23|220.33|223.24|220.34|223.26|220.36|223.2|220.3|19
1652219700000|2022-05-10 21:55:00|223.23|220.33|223.23|220.33|223.29|220.39|223.15|220.25|19
1652219710000|2022-05-10 21:55:10|223.24|220.34|223.22|220.32|223.24|220.34|223.2|220.3|15
1652219720000|2022-05-10 21:55:20|223.23|220.33|223.21|220.31|223.24|220.34|223.19|220.29|13
1652219730000|2022-05-10 21:55:30|223.23|220.33|223.22|220.32|223.24|220.34|223.21|220.31|13
1652219740000|2022-05-10 21:55:40|223.23|220.33|223.3|220.4|223.32|220.42|223.23|220.33|13
1652219750000|2022-05-10 21:55:50|223.31|220.41|223.27|220.37|223.32|220.42|223.24|220.34|16
1652219760000|2022-05-10 21:56:00|223.31|220.41|223.25|220.35|223.31|220.41|223.19|220.29|17
1652219770000|2022-05-10 21:56:10|223.22|220.32|223.54|220.64|223.54|220.64|223.22|220.32|27
1652219780000|2022-05-10 21:56:20|223.57|220.67|223.53|220.63|223.75|220.85|223.53|220.63|29
1652219790000|2022-05-10 21:56:30|223.54|220.64|223.34|220.44|223.56|220.66|223.34|220.44|25
1652219800000|2022-05-10 21:56:40|223.33|220.43|223.28|220.38|223.36|220.46|223.25|220.35|24
1652219810000|2022-05-10 21:56:50|223.34|220.44|223.41|220.51|223.41|220.51|223.24|220.34|26
1652219820000|2022-05-10 21:57:00|223.4|220.5|223.31|220.41|223.44|220.54|223.21|220.31|27
1652219830000|2022-05-10 21:57:10|223.32|220.42|223.34|220.44|223.39|220.49|223.32|220.42|21
1652219840000|2022-05-10 21:57:20|223.33|220.43|223.31|220.41|223.34|220.44|223.27|220.37|23
1652219850000|2022-05-10 21:57:30|223.3|220.4|223.23|220.33|223.3|220.4|223.22|220.32|15
1652219860000|2022-05-10 21:57:40|223.24|220.34|223.23|220.33|223.26|220.36|223.23|220.33|10
1652219870000|2022-05-10 21:57:50|223.24|220.34|223.24|220.34|223.25|220.35|223.2|220.3|9
1652219880000|2022-05-10 21:58:00|223.25|220.35|223.17|220.27|223.25|220.35|223.15|220.25|17
1652219890000|2022-05-10 21:58:10|223.18|220.28|223.09|220.19|223.19|220.29|223.09|220.19|14
1652219900000|2022-05-10 21:58:20|223.08|220.18|223.04|220.14|223.09|220.19|222.99|220.09|23
1652219910000|2022-05-10 21:58:30|223.03|220.13|223.12|220.22|223.12|220.22|223.01|220.11|20
1652219920000|2022-05-10 21:58:40|223.13|220.23|222.97|220.07|223.13|220.23|222.97|220.07|23
1652219930000|2022-05-10 21:58:50|222.98|220.08|223.05|220.15|223.05|220.15|222.98|220.08|18
1652219940000|2022-05-10 21:59:00|223.06|220.16|223.03|220.13|223.06|220.16|222.99|220.09|14
1652219950000|2022-05-10 21:59:10|223.04|220.14|223.24|220.34|223.25|220.35|223|220.1|26
1652219960000|2022-05-10 21:59:20|223.25|220.35|223.21|220.31|223.3|220.4|223.12|220.22|24
1652219970000|2022-05-10 21:59:30|223.2|220.3|223.19|220.29|223.21|220.31|223.19|220.29|10
1652219980000|2022-05-10 21:59:40|223.2|220.3|223.24|220.34|223.27|220.37|223.2|220.3|18
1652219990000|2022-05-10 21:59:50|223.25|220.35|223.24|220.34|223.28|220.38|223.21|220.31|28
1652220000000|2022-05-10 22:00:00|223.23|220.33|223.18|220.28|223.23|220.33|223.09|220.19|19
1652220010000|2022-05-10 22:00:10|223.16|220.26|223.11|220.21|223.27|220.37|223.1|220.2|27
1652220020000|2022-05-10 22:00:20|223.1|220.2|222.96|220.06|223.1|220.2|222.94|220.04|18
1652220030000|2022-05-10 22:00:30|222.97|220.07|222.98|220.08|223.02|220.12|222.96|220.06|26
1652220040000|2022-05-10 22:00:40|223.01|220.11|223.14|220.24|223.15|220.25|223.01|220.11|28
1652220050000|2022-05-10 22:00:50|223.13|220.23|223.05|220.15|223.16|220.26|223|220.1|26
1652220060000|2022-05-10 22:01:00|223.06|220.16|223.17|220.27|223.17|220.27|223.03|220.13|21
1652220070000|2022-05-10 22:01:10|223.15|220.25|223.52|220.62|223.52|220.62|223.15|220.25|30
1652220080000|2022-05-10 22:01:20|223.55|220.65|224.44|221.54|224.44|221.54|223.55|220.65|30
1652220090000|2022-05-10 22:01:30|224.49|221.59|225.31|222.41|225.31|222.41|224.49|221.59|37
1652220100000|2022-05-10 22:01:40|225.32|222.42|225.88|222.98|226.06|223.16|225.32|222.42|32
1652220110000|2022-05-10 22:01:50|225.87|222.97|226.21|223.31|226.21|223.31|225.85|222.95|30
1652220120000|2022-05-10 22:02:00|226.27|223.37|227.61|224.71|227.61|224.71|226.25|223.35|35
1652220130000|2022-05-10 22:02:10|227.64|224.74|228.02|225.12|228.28|225.38|227.64|224.74|32
1652220140000|2022-05-10 22:02:20|227.96|225.06|228.07|225.17|228.14|225.24|227.88|224.98|35
1652220150000|2022-05-10 22:02:30|228.06|225.16|228.12|225.22|228.12|225.22|227.8|224.9|30
1652220160000|2022-05-10 22:02:40|228.19|225.29|228.01|225.11|228.28|225.38|227.85|224.95|30
1652220170000|2022-05-10 22:02:50|228.09|225.19|228.2|225.3|228.33|225.43|228.06|225.16|33
1652220180000|2022-05-10 22:03:00|228.16|225.26|227.63|224.73|228.16|225.26|227.63|224.73|29
1652220190000|2022-05-10 22:03:10|227.61|224.71|228.16|225.26|228.18|225.28|227.59|224.69|32
1652220200000|2022-05-10 22:03:20|228.15|225.25|228.07|225.17|228.17|225.27|227.93|225.03|35
1652220210000|2022-05-10 22:03:30|228.03|225.13|227.99|225.09|228.16|225.26|227.54|224.64|32
1652220220000|2022-05-10 22:03:40|228.01|225.11|227.86|224.96|228.01|225.11|227.81|224.91|25
1652220230000|2022-05-10 22:03:50|227.84|224.94|227.67|224.77|227.84|224.94|227.6|224.7|29
1652220240000|2022-05-10 22:04:00|227.66|224.76|227.5|224.6|227.66|224.76|227.33|224.43|32
1652220250000|2022-05-10 22:04:10|227.53|224.63|227.44|224.54|227.57|224.67|227.42|224.52|25
1652220260000|2022-05-10 22:04:20|227.45|224.55|227.16|224.26|227.59|224.69|227.11|224.21|33
1652220270000|2022-05-10 22:04:30|227.22|224.32|227.08|224.18|227.32|224.42|227.04|224.14|31
1652220280000|2022-05-10 22:04:40|227.15|224.25|227.09|224.19|227.19|224.29|227.05|224.15|32
1652220290000|2022-05-10 22:04:50|227.07|224.17|226.85|223.95|227.13|224.23|226.85|223.95|26
1652220300000|2022-05-10 22:05:00|226.84|223.94|226.73|223.83|226.87|223.97|226.69|223.79|23
1652220310000|2022-05-10 22:05:10|226.72|223.82|226.81|223.91|226.83|223.93|226.72|223.82|22
1652220320000|2022-05-10 22:05:20|226.82|223.92|226.83|223.93|226.83|223.93|226.69|223.79|27
1652220330000|2022-05-10 22:05:30|226.78|223.88|226.94|224.04|226.97|224.07|226.76|223.86|28
1652220340000|2022-05-10 22:05:40|226.98|224.08|227.15|224.25|227.26|224.36|226.97|224.07|30
1652220350000|2022-05-10 22:05:50|227.17|224.27|227.21|224.31|227.27|224.37|227.15|224.25|32
1652220360000|2022-05-10 22:06:00|227.23|224.33|227.57|224.67|227.58|224.68|227.18|224.28|33
1652220370000|2022-05-10 22:06:10|227.6|224.7|227.75|224.85|227.82|224.92|227.57|224.67|35
1652220380000|2022-05-10 22:06:20|227.79|224.89|227.88|224.98|227.94|225.04|227.79|224.89|30
1652220390000|2022-05-10 22:06:30|227.89|224.99|227.9|225|227.92|225.02|227.82|224.92|23
1652220400000|2022-05-10 22:06:40|227.89|224.99|227.67|224.77|227.89|224.99|227.59|224.69|31
1652220410000|2022-05-10 22:06:50|227.68|224.78|227.46|224.56|227.68|224.78|227.45|224.55|27
1652220420000|2022-05-10 22:07:00|227.47|224.57|227.59|224.69|227.64|224.74|227.45|224.55|25
1652220430000|2022-05-10 22:07:10|227.53|224.63|227.58|224.68|227.66|224.76|227.48|224.58|26
1652220440000|2022-05-10 22:07:20|227.59|224.69|227.61|224.71|227.69|224.79|227.59|224.69|32
1652220450000|2022-05-10 22:07:30|227.67|224.77|228.12|225.22|228.18|225.28|227.62|224.72|34
1652220460000|2022-05-10 22:07:40|228.09|225.19|228.11|225.21|228.13|225.23|227.97|225.07|29
1652220470000|2022-05-10 22:07:50|228.1|225.2|228.16|225.26|228.2|225.3|228.1|225.2|23
1652220480000|2022-05-10 22:08:00|228.24|225.34|228.46|225.56|228.46|225.56|228.02|225.12|31
1652220490000|2022-05-10 22:08:10|228.39|225.49|228.27|225.37|228.44|225.54|228.27|225.37|29
1652220500000|2022-05-10 22:08:20|228.26|225.36|228.19|225.29|228.3|225.4|228.03|225.13|24
1652220510000|2022-05-10 22:08:30|228.2|225.3|228.26|225.36|228.28|225.38|228.07|225.17|27
1652220520000|2022-05-10 22:08:40|228.27|225.37|228.33|225.43|228.4|225.5|228.24|225.34|31
1652220530000|2022-05-10 22:08:50|228.35|225.45|228.32|225.42|228.36|225.46|228.3|225.4|17
1652220540000|2022-05-10 22:09:00|228.3|225.4|228.36|225.46|228.36|225.46|228.28|225.38|22
1652220550000|2022-05-10 22:09:10|228.37|225.47|228.34|225.44|228.37|225.47|228.32|225.42|23
1652220560000|2022-05-10 22:09:20|228.37|225.47|228.39|225.49|228.47|225.57|228.36|225.46|23
1652220570000|2022-05-10 22:09:30|228.41|225.51|228.43|225.53|228.43|225.53|228.36|225.46|18
1652220580000|2022-05-10 22:09:40|228.44|225.54|228.74|225.84|228.75|225.85|228.42|225.52|15
1652220590000|2022-05-10 22:09:50|228.75|225.85|229.21|226.31|229.21|226.31|228.74|225.84|29
1652220600000|2022-05-10 22:10:00|229.25|226.35|229.25|226.35|229.27|226.37|229.1|226.2|30
1652220610000|2022-05-10 22:10:10|229.23|226.33|229.76|226.86|229.81|226.91|229.23|226.33|22
1652220620000|2022-05-10 22:10:20|229.75|226.85|229.99|227.09|230.1|227.2|229.75|226.85|31
1652220630000|2022-05-10 22:10:30|230.08|227.18|230.29|227.39|230.43|227.53|230|227.1|29
1652220640000|2022-05-10 22:10:40|230.26|227.36|230.37|227.47|230.44|227.54|230.24|227.34|28
1652220650000|2022-05-10 22:10:50|230.34|227.44|229.93|227.03|230.38|227.48|229.93|227.03|26
1652220660000|2022-05-10 22:11:00|229.88|226.98|229.94|227.04|229.95|227.05|229.73|226.83|26
1652220670000|2022-05-10 22:11:10|229.95|227.05|229.7|226.8|229.95|227.05|229.61|226.71|34
1652220680000|2022-05-10 22:11:20|229.72|226.82|229.71|226.81|229.8|226.9|229.64|226.74|27
1652220690000|2022-05-10 22:11:30|229.7|226.8|229.61|226.71|229.71|226.81|229.61|226.71|25
1652220700000|2022-05-10 22:11:40|229.59|226.69|229.23|226.33|229.59|226.69|229.23|226.33|28
1652220710000|2022-05-10 22:11:50|229.24|226.34|229.06|226.16|229.24|226.34|228.95|226.05|29
1652220720000|2022-05-10 22:12:00|229.09|226.19|228.67|225.77|229.1|226.2|228.66|225.76|32
1652220730000|2022-05-10 22:12:10|228.7|225.8|228.59|225.69|228.78|225.88|228.59|225.69|30
1652220740000|2022-05-10 22:12:20|228.56|225.66|228.46|225.56|228.65|225.75|228.44|225.54|30
1652220750000|2022-05-10 22:12:30|228.47|225.57|228.56|225.66|228.58|225.68|228.46|225.56|26
1652220760000|2022-05-10 22:12:40|228.57|225.67|228.69|225.79|228.73|225.83|228.57|225.67|23
1652220770000|2022-05-10 22:12:50|228.65|225.75|228.49|225.59|228.66|225.76|228.46|225.56|26
1652220780000|2022-05-10 22:13:00|228.48|225.58|228.59|225.69|228.59|225.69|228.35|225.45|28
1652220790000|2022-05-10 22:13:10|228.58|225.68|228.4|225.5|228.59|225.69|228.4|225.5|28
1652220800000|2022-05-10 22:13:20|228.35|225.45|228.11|225.21|228.35|225.45|228.09|225.19|30
1652220810000|2022-05-10 22:13:30|228.13|225.23|228.18|225.28|228.22|225.32|228.13|225.23|21
1652220820000|2022-05-10 22:13:40|228.17|225.27|228.33|225.43|228.4|225.5|228.17|225.27|25
1652220830000|2022-05-10 22:13:50|228.32|225.42|228.35|225.45|228.38|225.48|228.29|225.39|24
1652220840000|2022-05-10 22:14:00|228.39|225.49|228.56|225.66|228.63|225.73|228.39|225.49|20
1652220850000|2022-05-10 22:14:10|228.53|225.63|228.6|225.7|228.7|225.8|228.53|225.63|29
1652220860000|2022-05-10 22:14:20|228.59|225.69|228.92|226.02|228.92|226.02|228.59|225.69|25
1652220870000|2022-05-10 22:14:30|228.91|226.01|228.86|225.96|228.98|226.08|228.86|225.96|25
1652220880000|2022-05-10 22:14:40|228.88|225.98|228.88|225.98|228.92|226.02|228.86|225.96|15
1652220890000|2022-05-10 22:14:50|228.87|225.97|228.89|225.99|228.89|225.99|228.85|225.95|14
1652220900000|2022-05-10 22:15:00|228.88|225.98|228.6|225.7|228.89|225.99|228.6|225.7|22
1652220910000|2022-05-10 22:15:10|228.63|225.73|228.42|225.52|228.66|225.76|228.4|225.5|30
1652220920000|2022-05-10 22:15:20|228.39|225.49|228.44|225.54|228.56|225.66|228.39|225.49|25
1652220930000|2022-05-10 22:15:30|228.47|225.57|228.22|225.32|228.47|225.57|228.22|225.32|23
1652220940000|2022-05-10 22:15:40|228.2|225.3|228.21|225.31|228.22|225.32|228.17|225.27|18
1652220950000|2022-05-10 22:15:50|228.2|225.3|228.04|225.14|228.22|225.32|227.98|225.08|26
1652220960000|2022-05-10 22:16:00|228.03|225.13|228.09|225.19|228.19|225.29|228.02|225.12|18
1652220970000|2022-05-10 22:16:10|228.1|225.2|228.11|225.21|228.16|225.26|228.1|225.2|14
1652220980000|2022-05-10 22:16:20|228.07|225.17|228.12|225.22|228.14|225.24|228.03|225.13|24
1652220990000|2022-05-10 22:16:30|228.1|225.2|228.31|225.41|228.31|225.41|228.09|225.19|25
1652221000000|2022-05-10 22:16:40|228.3|225.4|228.1|225.2|228.3|225.4|228.1|225.2|26
1652221010000|2022-05-10 22:16:50|228.06|225.16|227.9|225|228.06|225.16|227.9|225|25
1652221020000|2022-05-10 22:17:00|227.74|224.84|227.57|224.67|227.74|224.84|227.5|224.6|24
1652221030000|2022-05-10 22:17:10|227.58|224.68|227.51|224.61|227.62|224.72|227.49|224.59|22
1652221040000|2022-05-10 22:17:20|227.5|224.6|227.72|224.82|227.76|224.86|227.5|224.6|23
1652221050000|2022-05-10 22:17:30|227.75|224.85|227.83|224.93|227.87|224.97|227.73|224.83|24
1652221060000|2022-05-10 22:17:40|227.82|224.92|227.89|224.99|227.9|225|227.81|224.91|28
1652221070000|2022-05-10 22:17:50|227.86|224.96|227.72|224.82|227.86|224.96|227.71|224.81|23
1652221080000|2022-05-10 22:18:00|227.71|224.81|227.92|225.02|227.93|225.03|227.7|224.8|25
1652221090000|2022-05-10 22:18:10|227.91|225.01|228.29|225.39|228.29|225.39|227.91|225.01|29
1652221100000|2022-05-10 22:18:20|228.31|225.41|228.37|225.47|228.41|225.51|228.29|225.39|27
1652221110000|2022-05-10 22:18:30|228.38|225.48|228.66|225.76|228.66|225.76|228.37|225.47|24
1652221120000|2022-05-10 22:18:40|228.65|225.75|228.66|225.76|228.66|225.76|228.61|225.71|17
1652221130000|2022-05-10 22:18:50|228.65|225.75|228.79|225.89|228.81|225.91|228.64|225.74|22
1652221140000|2022-05-10 22:19:00|228.82|225.92|228.83|225.93|228.96|226.06|228.8|225.9|34
1652221150000|2022-05-10 22:19:10|228.82|225.92|228.94|226.04|228.94|226.04|228.71|225.81|32
1652221160000|2022-05-10 22:19:20|228.9|226|228.84|225.94|228.91|226.01|228.73|225.83|29
1652221170000|2022-05-10 22:19:30|228.86|225.96|228.87|225.97|228.89|225.99|228.82|225.92|22
1652221180000|2022-05-10 22:19:40|228.86|225.96|228.92|226.02|228.94|226.04|228.85|225.95|21
1652221190000|2022-05-10 22:19:50|228.94|226.04|229.31|226.41|229.31|226.41|228.94|226.04|29
1652221200000|2022-05-10 22:20:00|229.37|226.47|229.96|227.06|230.02|227.12|229.37|226.47|32
1652221210000|2022-05-10 22:20:10|229.99|227.09|230.17|227.27|230.24|227.34|229.95|227.05|28
1652221220000|2022-05-10 22:20:20|230.16|227.26|230.11|227.21|230.16|227.26|230.05|227.15|24
1652221230000|2022-05-10 22:20:30|230.14|227.24|229.89|226.99|230.14|227.24|229.89|226.99|35
1652221240000|2022-05-10 22:20:40|229.88|226.98|229.78|226.88|229.88|226.98|229.74|226.84|23
1652221250000|2022-05-10 22:20:50|229.76|226.86|229.69|226.79|229.8|226.9|229.69|226.79|15
1652221260000|2022-05-10 22:21:00|229.68|226.78|229.46|226.56|229.68|226.78|229.44|226.54|19
1652221270000|2022-05-10 22:21:10|229.41|226.51|229.19|226.29|229.41|226.51|229.16|226.26|24
1652221280000|2022-05-10 22:21:20|229.18|226.28|229.42|226.52|229.43|226.53|229.12|226.22|29
1652221290000|2022-05-10 22:21:30|229.44|226.54|229.12|226.22|229.45|226.55|229.12|226.22|30
1652221300000|2022-05-10 22:21:40|229.16|226.26|229.15|226.25|229.19|226.29|229.12|226.22|17
1652221310000|2022-05-10 22:21:50|229.14|226.24|229.07|226.17|229.15|226.25|229.05|226.15|20
1652221320000|2022-05-10 22:22:00|229.09|226.19|228.96|226.06|229.15|226.25|228.96|226.06|19
1652221330000|2022-05-10 22:22:10|228.95|226.05|228.8|225.9|228.95|226.05|228.79|225.89|19
1652221340000|2022-05-10 22:22:20|228.81|225.91|229.1|226.2|229.1|226.2|228.81|225.91|28
1652221350000|2022-05-10 22:22:30|229.12|226.22|229.23|226.33|229.25|226.35|229.11|226.21|19
1652221360000|2022-05-10 22:22:40|229.24|226.34|229.53|226.63|229.53|226.63|229.21|226.31|25
1652221370000|2022-05-10 22:22:50|229.55|226.65|229.55|226.65|229.56|226.66|229.5|226.6|24
1652221380000|2022-05-10 22:23:00|229.53|226.63|229.33|226.43|229.54|226.64|229.32|226.42|24
1652221390000|2022-05-10 22:23:10|229.34|226.44|229.15|226.25|229.35|226.45|229.15|226.25|30
1652221400000|2022-05-10 22:23:20|229.14|226.24|229.02|226.12|229.16|226.26|229.02|226.12|17
1652221410000|2022-05-10 22:23:30|229|226.1|229.12|226.22|229.21|226.31|229|226.1|30
1652221420000|2022-05-10 22:23:40|229.13|226.23|229.13|226.23|229.19|226.29|229.1|226.2|25
1652221430000|2022-05-10 22:23:50|229.12|226.22|228.99|226.09|229.12|226.22|228.99|226.09|9
1652221440000|2022-05-10 22:24:00|229.03|226.13|228.69|225.79|229.05|226.15|228.69|225.79|24
1652221450000|2022-05-10 22:24:10|228.68|225.78|228.49|225.59|228.68|225.78|228.48|225.58|21
1652221460000|2022-05-10 22:24:20|228.59|225.69|228.67|225.77|228.67|225.77|228.54|225.64|15
1652221470000|2022-05-10 22:24:30|228.66|225.76|228.84|225.94|228.84|225.94|228.66|225.76|18
1652221480000|2022-05-10 22:24:40|228.87|225.97|229.1|226.2|229.11|226.21|228.87|225.97|24
1652221490000|2022-05-10 22:24:50|229.09|226.19|229.12|226.22|229.14|226.24|229.09|226.19|11
1652221500000|2022-05-10 22:25:00|229.11|226.21|228.86|225.96|229.12|226.22|228.83|225.93|26
1652221510000|2022-05-10 22:25:10|228.82|225.92|228.66|225.76|228.85|225.95|228.55|225.65|30
1652221520000|2022-05-10 22:25:20|228.65|225.75|228.46|225.56|228.67|225.77|228.45|225.55|25
1652221530000|2022-05-10 22:25:30|228.44|225.54|228.3|225.4|228.44|225.54|228.29|225.39|24
1652221540000|2022-05-10 22:25:40|228.29|225.39|228.28|225.38|228.3|225.4|228.16|225.26|20
1652221550000|2022-05-10 22:25:50|228.26|225.36|228.21|225.31|228.29|225.39|228.19|225.29|20
1652221560000|2022-05-10 22:26:00|228.23|225.33|228.37|225.47|228.4|225.5|228.23|225.33|20
1652221570000|2022-05-10 22:26:10|228.35|225.45|228.37|225.47|228.37|225.47|228.29|225.39|19
1652221580000|2022-05-10 22:26:20|228.39|225.49|228.44|225.54|228.54|225.64|228.39|225.49|26
1652221590000|2022-05-10 22:26:30|228.45|225.55|228.51|225.61|228.52|225.62|228.44|225.54|15
1652221600000|2022-05-10 22:26:40|228.52|225.62|228.13|225.23|228.52|225.62|228.13|225.23|25
1652221610000|2022-05-10 22:26:50|228.14|225.24|227.84|224.94|228.16|225.26|227.81|224.91|30
1652221620000|2022-05-10 22:27:00|227.79|224.89|227.92|225.02|227.92|225.02|227.77|224.87|23
1652221630000|2022-05-10 22:27:10|227.91|225.01|227.86|224.96|227.91|225.01|227.78|224.88|31
1652221640000|2022-05-10 22:27:20|227.88|224.98|227.88|224.98|227.94|225.04|227.87|224.97|28
1652221650000|2022-05-10 22:27:30|227.91|225.01|227.96|225.06|227.96|225.06|227.8|224.9|25
1652221660000|2022-05-10 22:27:40|227.99|225.09|228.16|225.26|228.27|225.37|227.99|225.09|33
1652221670000|2022-05-10 22:27:50|228.18|225.28|228.11|225.21|228.18|225.28|227.98|225.08|29
1652221680000|2022-05-10 22:28:00|228.12|225.22|228.31|225.41|228.32|225.42|228.12|225.22|30
1652221690000|2022-05-10 22:28:10|228.28|225.38|228.31|225.41|228.32|225.42|228.25|225.35|19
1652221700000|2022-05-10 22:28:20|228.3|225.4|228.21|225.31|228.32|225.42|228.21|225.31|24
1652221710000|2022-05-10 22:28:30|228.23|225.33|227.98|225.08|228.23|225.33|227.98|225.08|27
1652221720000|2022-05-10 22:28:40|227.97|225.07|227.93|225.03|228.06|225.16|227.87|224.97|30
1652221730000|2022-05-10 22:28:50|227.92|225.02|227.68|224.78|227.92|225.02|227.66|224.76|26
1652221740000|2022-05-10 22:29:00|227.66|224.76|227.67|224.77|227.68|224.78|227.59|224.69|18
1652221750000|2022-05-10 22:29:10|227.66|224.76|227.73|224.83|227.76|224.86|227.66|224.76|29
1652221760000|2022-05-10 22:29:20|227.74|224.84|228.02|225.12|228.1|225.2|227.73|224.83|31
1652221770000|2022-05-10 22:29:30|227.93|225.03|227.96|225.06|228.06|225.16|227.93|225.03|27
1652221780000|2022-05-10 22:29:40|227.95|225.05|227.68|224.78|227.95|225.05|227.68|224.78|25
1652221790000|2022-05-10 22:29:50|227.67|224.77|227.54|224.64|227.67|224.77|227.52|224.62|18
1652221800000|2022-05-10 22:30:00|227.53|224.63|227.33|224.43|227.58|224.68|227.33|224.43|19
1652221810000|2022-05-10 22:30:10|227.31|224.41|227.37|224.47|227.52|224.62|227.31|224.41|26
1652221820000|2022-05-10 22:30:20|227.36|224.46|227.41|224.51|227.44|224.54|227.27|224.37|28
1652221830000|2022-05-10 22:30:30|227.4|224.5|227.32|224.42|227.48|224.58|227.28|224.38|26
1652221840000|2022-05-10 22:30:40|227.28|224.38|227.28|224.38|227.34|224.44|227.22|224.32|23
1652221850000|2022-05-10 22:30:50|227.26|224.36|227.3|224.4|227.32|224.42|227.23|224.33|20
1652221860000|2022-05-10 22:31:00|227.28|224.38|227.03|224.13|227.28|224.38|227.01|224.11|28
1652221870000|2022-05-10 22:31:10|227.01|224.11|226.97|224.07|227.02|224.12|226.93|224.03|26
1652221880000|2022-05-10 22:31:20|226.96|224.06|226.91|224.01|226.99|224.09|226.91|224.01|18
1652221890000|2022-05-10 22:31:30|226.96|224.06|226.77|223.87|226.98|224.08|226.77|223.87|21
1652221900000|2022-05-10 22:31:40|226.75|223.85|226.74|223.84|226.82|223.92|226.72|223.82|29
1652221910000|2022-05-10 22:31:50|226.73|223.83|226.68|223.78|226.74|223.84|226.64|223.74|27
1652221920000|2022-05-10 22:32:00|226.67|223.77|226.68|223.78|226.79|223.89|226.67|223.77|24
1652221930000|2022-05-10 22:32:10|226.67|223.77|226.66|223.76|226.69|223.79|226.66|223.76|21
1652221940000|2022-05-10 22:32:20|226.65|223.75|226.46|223.56|226.65|223.75|226.39|223.49|29
1652221950000|2022-05-10 22:32:30|226.45|223.55|226.56|223.66|226.58|223.68|226.37|223.47|26
1652221960000|2022-05-10 22:32:40|226.57|223.67|226.54|223.64|226.61|223.71|226.52|223.62|15
1652221970000|2022-05-10 22:32:50|226.53|223.63|226.45|223.55|226.53|223.63|226.38|223.48|19
1652221980000|2022-05-10 22:33:00|226.42|223.52|226.7|223.8|226.7|223.8|226.42|223.52|25
1652221990000|2022-05-10 22:33:10|226.72|223.82|226.73|223.83|226.75|223.85|226.64|223.74|18
1652222000000|2022-05-10 22:33:20|226.72|223.82|226.71|223.81|226.73|223.83|226.67|223.77|28
1652222010000|2022-05-10 22:33:30|226.72|223.82|226.7|223.8|226.8|223.9|226.7|223.8|19
1652222020000|2022-05-10 22:33:40|226.71|223.81|226.73|223.83|226.74|223.84|226.7|223.8|20
1652222030000|2022-05-10 22:33:50|226.71|223.81|226.86|223.96|226.87|223.97|226.71|223.81|20
1652222040000|2022-05-10 22:34:00|226.83|223.93|227.07|224.17|227.07|224.17|226.8|223.9|24
1652222050000|2022-05-10 22:34:10|227.13|224.23|227.29|224.39|227.32|224.42|227.12|224.22|32
1652222060000|2022-05-10 22:34:20|227.28|224.38|227.33|224.43|227.5|224.6|227.25|224.35|28
1652222070000|2022-05-10 22:34:30|227.26|224.36|227.09|224.19|227.28|224.38|227.01|224.11|27
1652222080000|2022-05-10 22:34:40|227.07|224.17|227.07|224.17|227.09|224.19|226.99|224.09|24
1652222090000|2022-05-10 22:34:50|227.04|224.14|227.04|224.14|227.09|224.19|227.02|224.12|27
1652222100000|2022-05-10 22:35:00|227.01|224.11|226.97|224.07|227.08|224.18|226.94|224.04|19
1652222110000|2022-05-10 22:35:10|226.98|224.08|226.54|223.64|226.98|224.08|226.54|223.64|28
1652222120000|2022-05-10 22:35:20|226.5|223.6|226.4|223.5|226.52|223.62|226.39|223.49|13
1652222130000|2022-05-10 22:35:30|226.39|223.49|226.27|223.37|226.39|223.49|226.09|223.19|28
1652222140000|2022-05-10 22:35:40|226.25|223.35|225.99|223.09|226.31|223.41|225.98|223.08|28
1652222150000|2022-05-10 22:35:50|225.98|223.08|225.88|222.98|226.02|223.12|225.88|222.98|28
1652222160000|2022-05-10 22:36:00|225.87|222.97|225.94|223.04|225.95|223.05|225.75|222.85|24
1652222170000|2022-05-10 22:36:10|225.95|223.05|226.25|223.35|226.28|223.38|225.95|223.05|24
1652222180000|2022-05-10 22:36:20|226.24|223.34|226.4|223.5|226.41|223.51|226.24|223.34|18
1652222190000|2022-05-10 22:36:30|226.43|223.53|226.57|223.67|226.57|223.67|226.43|223.53|16
1652222200000|2022-05-10 22:36:40|226.62|223.72|226.72|223.82|226.77|223.87|226.62|223.72|22
1652222210000|2022-05-10 22:36:50|226.73|223.83|226.32|223.42|226.73|223.83|226.29|223.39|23
1652222220000|2022-05-10 22:37:00|226.31|223.41|226.09|223.19|226.31|223.41|226.05|223.15|27
1652222230000|2022-05-10 22:37:10|226.11|223.21|225.89|222.99|226.14|223.24|225.85|222.95|25
1652222240000|2022-05-10 22:37:20|225.86|222.96|225.99|223.09|225.99|223.09|225.86|222.96|24
1652222250000|2022-05-10 22:37:30|226|223.1|225.95|223.05|226|223.1|225.95|223.05|16
1652222260000|2022-05-10 22:37:40|225.96|223.06|226.1|223.2|226.11|223.21|225.95|223.05|27
1652222270000|2022-05-10 22:37:50|226.12|223.22|226.15|223.25|226.25|223.35|226.11|223.21|30
1652222280000|2022-05-10 22:38:00|226.16|223.26|226.31|223.41|226.35|223.45|226.14|223.24|31
1652222290000|2022-05-10 22:38:10|226.3|223.4|226.2|223.3|226.3|223.4|226.16|223.26|18
1652222300000|2022-05-10 22:38:20|226.21|223.31|226.22|223.32|226.25|223.35|226.2|223.3|7
1652222310000|2022-05-10 22:38:30|226.21|223.31|226.22|223.32|226.23|223.33|226.21|223.31|14
1652222320000|2022-05-10 22:38:40|226.23|223.33|226.25|223.35|226.37|223.47|226.23|223.33|24
1652222330000|2022-05-10 22:38:50|226.26|223.36|225.91|223.01|226.28|223.38|225.91|223.01|27
1652222340000|2022-05-10 22:39:00|225.9|223|225.55|222.65|225.91|223.01|225.55|222.65|20
1652222350000|2022-05-10 22:39:10|225.54|222.64|225.22|222.32|225.56|222.66|225.22|222.32|30
1652222360000|2022-05-10 22:39:20|225.21|222.31|225.52|222.62|225.52|222.62|225.15|222.25|30
1652222370000|2022-05-10 22:39:30|225.51|222.61|225.53|222.63|225.54|222.64|225.42|222.52|27
1652222380000|2022-05-10 22:39:40|225.6|222.7|225.63|222.73|225.71|222.81|225.6|222.7|14
1652222390000|2022-05-10 22:39:50|225.61|222.71|225.61|222.71|225.65|222.75|225.58|222.68|20
1652222400000|2022-05-10 22:40:00|225.6|222.7|225.67|222.77|225.67|222.77|225.59|222.69|9
1652222410000|2022-05-10 22:40:10|225.68|222.78|225.68|222.78|225.69|222.79|225.56|222.66|24
1652222420000|2022-05-10 22:40:20|225.69|222.79|225.64|222.74|225.72|222.82|225.62|222.72|24
1652222430000|2022-05-10 22:40:30|225.67|222.77|225.89|222.99|225.92|223.02|225.63|222.73|19
1652222440000|2022-05-10 22:40:40|225.94|223.04|225.94|223.04|225.96|223.06|225.89|222.99|25
1652222450000|2022-05-10 22:40:50|225.89|222.99|225.62|222.72|225.89|222.99|225.56|222.66|25
1652222460000|2022-05-10 22:41:00|225.58|222.68|225.27|222.37|225.58|222.68|225.17|222.27|23
1652222470000|2022-05-10 22:41:10|225.35|222.45|225.45|222.55|225.48|222.58|225.32|222.42|20
1652222480000|2022-05-10 22:41:20|225.4|222.5|225.5|222.6|225.51|222.61|225.38|222.48|21
1652222490000|2022-05-10 22:41:30|225.51|222.61|225.79|222.89|225.79|222.89|225.49|222.59|22
1652222500000|2022-05-10 22:41:40|225.85|222.95|225.69|222.79|225.99|223.09|225.67|222.77|28
1652222510000|2022-05-10 22:41:50|225.67|222.77|225.79|222.89|225.82|222.92|225.65|222.75|21
1652222520000|2022-05-10 22:42:00|225.8|222.9|225.87|222.97|225.9|223|225.8|222.9|16
1652222530000|2022-05-10 22:42:10|225.86|222.96|225.97|223.07|225.97|223.07|225.84|222.94|15
1652222540000|2022-05-10 22:42:20|225.96|223.06|226.05|223.15|226.06|223.16|225.93|223.03|20
1652222550000|2022-05-10 22:42:30|226.06|223.16|226.33|223.43|226.41|223.51|226.06|223.16|23
1652222560000|2022-05-10 22:42:40|226.34|223.44|226.41|223.51|226.43|223.53|226.32|223.42|24
1652222570000|2022-05-10 22:42:50|226.42|223.52|226.73|223.83|226.74|223.84|226.42|223.52|23
1652222580000|2022-05-10 22:43:00|226.7|223.8|226.58|223.68|226.7|223.8|226.47|223.57|28
1652222590000|2022-05-10 22:43:10|226.57|223.67|226.09|223.19|226.58|223.68|226.08|223.18|31
1652222600000|2022-05-10 22:43:20|226.1|223.2|226.11|223.21|226.18|223.28|226.09|223.19|18
1652222610000|2022-05-10 22:43:30|226.12|223.22|225.86|222.96|226.16|223.26|225.86|222.96|19
1652222620000|2022-05-10 22:43:40|225.91|223.01|225.79|222.89|225.94|223.04|225.79|222.89|15
1652222630000|2022-05-10 22:43:50|225.78|222.88|225.95|223.05|226.03|223.13|225.78|222.88|25
1652222640000|2022-05-10 22:44:00|225.96|223.06|226.1|223.2|226.13|223.23|225.92|223.02|21
1652222650000|2022-05-10 22:44:10|226.11|223.21|226.33|223.43|226.33|223.43|226.05|223.15|25
1652222660000|2022-05-10 22:44:20|226.34|223.44|226.58|223.68|226.61|223.71|226.31|223.41|28
1652222670000|2022-05-10 22:44:30|226.57|223.67|226.56|223.66|226.61|223.71|226.5|223.6|26
1652222680000|2022-05-10 22:44:40|226.52|223.62|226.36|223.46|226.58|223.68|226.26|223.36|33
1652222690000|2022-05-10 22:44:50|226.37|223.47|226.59|223.69|226.6|223.7|226.33|223.43|28
1652222700000|2022-05-10 22:45:00|226.58|223.68|226.46|223.56|226.58|223.68|226.41|223.51|25
1652222710000|2022-05-10 22:45:10|226.51|223.61|226.8|223.9|226.9|224|226.51|223.61|29
1652222720000|2022-05-10 22:45:20|226.82|223.92|227.1|224.2|227.1|224.2|226.82|223.92|26
1652222730000|2022-05-10 22:45:30|227.11|224.21|227.1|224.2|227.13|224.23|226.93|224.03|31
1652222740000|2022-05-10 22:45:40|227.12|224.22|227.18|224.28|227.18|224.28|227.12|224.22|13
1652222750000|2022-05-10 22:45:50|227.16|224.26|227.12|224.22|227.26|224.36|227.12|224.22|29
1652222760000|2022-05-10 22:46:00|227.13|224.23|227.13|224.23|227.14|224.24|227.03|224.13|26
1652222770000|2022-05-10 22:46:10|227.12|224.22|227.07|224.17|227.13|224.23|227.03|224.13|24
1652222780000|2022-05-10 22:46:20|227.08|224.18|227.2|224.3|227.2|224.3|227.06|224.16|20
1652222790000|2022-05-10 22:46:30|227.19|224.29|227.23|224.33|227.4|224.5|227.19|224.29|27
1652222800000|2022-05-10 22:46:40|227.25|224.35|227.33|224.43|227.33|224.43|227|224.1|32
1652222810000|2022-05-10 22:46:50|227.34|224.44|227.19|224.29|227.37|224.47|227.18|224.28|22
1652222820000|2022-05-10 22:47:00|227.18|224.28|227.28|224.38|227.3|224.4|227.17|224.27|26
1652222830000|2022-05-10 22:47:10|227.29|224.39|227.18|224.28|227.32|224.42|227.14|224.24|26
1652222840000|2022-05-10 22:47:20|227.2|224.3|227.1|224.2|227.21|224.31|227.08|224.18|19
1652222850000|2022-05-10 22:47:30|227.11|224.21|226.87|223.97|227.13|224.23|226.87|223.97|19
1652222860000|2022-05-10 22:47:40|226.86|223.96|226.74|223.84|226.86|223.96|226.74|223.84|28
1652222870000|2022-05-10 22:47:50|226.73|223.83|226.27|223.37|226.73|223.83|226.23|223.33|35
1652222880000|2022-05-10 22:48:00|226.28|223.38|226.03|223.13|226.36|223.46|226.03|223.13|26
1652222890000|2022-05-10 22:48:10|226.02|223.12|225.73|222.83|226.07|223.17|225.73|222.83|29
1652222900000|2022-05-10 22:48:20|225.75|222.85|225.91|223.01|225.94|223.04|225.69|222.79|30
1652222910000|2022-05-10 22:48:30|225.88|222.98|225.56|222.66|225.88|222.98|225.46|222.56|34
1652222920000|2022-05-10 22:48:40|225.57|222.67|225.25|222.35|225.59|222.69|225.25|222.35|24
1652222930000|2022-05-10 22:48:50|225.34|222.44|225.29|222.39|225.43|222.53|225.04|222.14|32
1652222940000|2022-05-10 22:49:00|225.32|222.42|225.34|222.44|225.38|222.48|225.26|222.36|13
1652222950000|2022-05-10 22:49:10|225.35|222.45|225.31|222.41|225.44|222.54|225.31|222.41|23
1652222960000|2022-05-10 22:49:20|225.29|222.39|225.32|222.42|225.36|222.46|225.26|222.36|25
1652222970000|2022-05-10 22:49:30|225.31|222.41|225.44|222.54|225.44|222.54|225.29|222.39|20
1652222980000|2022-05-10 22:49:40|225.45|222.55|225.71|222.81|225.74|222.84|225.45|222.55|24
1652222990000|2022-05-10 22:49:50|225.72|222.82|225.63|222.73|225.85|222.95|225.53|222.63|31
1652223000000|2022-05-10 22:50:00|225.64|222.74|225.66|222.76|225.69|222.79|225.62|222.72|24
1652223010000|2022-05-10 22:50:10|225.67|222.77|225.56|222.66|225.67|222.77|225.53|222.63|23
1652223020000|2022-05-10 22:50:20|225.54|222.64|225.68|222.78|225.68|222.78|225.54|222.64|22
1652223030000|2022-05-10 22:50:30|225.69|222.79|226.23|223.33|226.28|223.38|225.69|222.79|23
1652223040000|2022-05-10 22:50:40|226.28|223.38|226.54|223.64|226.68|223.78|226.28|223.38|27
1652223050000|2022-05-10 22:50:50|226.55|223.65|226.6|223.7|226.62|223.72|226.5|223.6|25
1652223060000|2022-05-10 22:51:00|226.59|223.69|226.56|223.66|226.61|223.71|226.43|223.53|30
1652223070000|2022-05-10 22:51:10|226.54|223.64|226.5|223.6|226.62|223.72|226.45|223.55|26
1652223080000|2022-05-10 22:51:20|226.48|223.58|226.41|223.51|226.48|223.58|226.08|223.18|39
1652223090000|2022-05-10 22:51:30|226.39|223.49|226.16|223.26|226.41|223.51|226.12|223.22|34
1652223100000|2022-05-10 22:51:40|226.17|223.27|226.32|223.42|226.33|223.43|226.17|223.27|17
1652223110000|2022-05-10 22:51:50|226.34|223.44|226.45|223.55|226.45|223.55|226.34|223.44|16
1652223120000|2022-05-10 22:52:00|226.46|223.56|226.23|223.33|226.46|223.56|226.16|223.26|27
1652223130000|2022-05-10 22:52:10|226.22|223.32|226.18|223.28|226.22|223.32|226.14|223.24|16
1652223140000|2022-05-10 22:52:20|226.19|223.29|226.35|223.45|226.38|223.48|226.17|223.27|17
1652223150000|2022-05-10 22:52:30|226.34|223.44|226.44|223.54|226.47|223.57|226.34|223.44|20
1652223160000|2022-05-10 22:52:40|226.45|223.55|226.62|223.72|226.66|223.76|226.45|223.55|23
1652223170000|2022-05-10 22:52:50|226.65|223.75|226.62|223.72|226.65|223.75|226.58|223.68|24
1652223180000|2022-05-10 22:53:00|226.63|223.73|226.9|224|226.9|224|226.63|223.73|19
1652223190000|2022-05-10 22:53:10|226.89|223.99|227.13|224.23|227.13|224.23|226.89|223.99|25
1652223200000|2022-05-10 22:53:20|227.15|224.25|227.42|224.52|227.59|224.69|227.15|224.25|26
1652223210000|2022-05-10 22:53:30|227.45|224.55|227.43|224.53|227.48|224.58|227.38|224.48|23
1652223220000|2022-05-10 22:53:40|227.41|224.51|227.45|224.55|227.52|224.62|227.41|224.51|25
1652223230000|2022-05-10 22:53:50|227.46|224.56|227.55|224.65|227.59|224.69|227.45|224.55|24
1652223240000|2022-05-10 22:54:00|227.54|224.64|227.93|225.03|227.93|225.03|227.54|224.64|22
1652223250000|2022-05-10 22:54:10|227.92|225.02|228.35|225.45|228.35|225.45|227.92|225.02|26
1652223260000|2022-05-10 22:54:20|228.37|225.47|228.83|225.93|228.87|225.97|228.37|225.47|35
1652223270000|2022-05-10 22:54:30|228.8|225.9|228.86|225.96|228.86|225.96|228.69|225.79|35
1652223280000|2022-05-10 22:54:40|228.85|225.95|228.73|225.83|228.92|226.02|228.7|225.8|24
1652223290000|2022-05-10 22:54:50|228.74|225.84|228.56|225.66|228.75|225.85|228.51|225.61|21
1652223300000|2022-05-10 22:55:00|228.6|225.7|228.19|225.29|228.61|225.71|228.18|225.28|26
1652223310000|2022-05-10 22:55:10|228.2|225.3|228.52|225.62|228.52|225.62|228.18|225.28|24
1652223320000|2022-05-10 22:55:20|228.51|225.61|228.47|225.57|228.52|225.62|228.42|225.52|20
1652223330000|2022-05-10 22:55:30|228.46|225.56|228.27|225.37|228.46|225.56|228.27|225.37|21
1652223340000|2022-05-10 22:55:40|228.26|225.36|228.39|225.49|228.42|225.52|228.26|225.36|24
1652223350000|2022-05-10 22:55:50|228.38|225.48|228.47|225.57|228.53|225.63|228.38|225.48|26
1652223360000|2022-05-10 22:56:00|228.49|225.59|228.71|225.81|228.71|225.81|228.42|225.52|31
1652223370000|2022-05-10 22:56:10|228.69|225.79|228.86|225.96|228.86|225.96|228.63|225.73|31
1652223380000|2022-05-10 22:56:20|228.9|226|228.98|226.08|229.09|226.19|228.9|226|29
1652223390000|2022-05-10 22:56:30|228.97|226.07|229.2|226.3|229.25|226.35|228.97|226.07|30
1652223400000|2022-05-10 22:56:40|229.23|226.33|229.29|226.39|229.3|226.4|229.22|226.32|14
1652223410000|2022-05-10 22:56:50|229.3|226.4|229.54|226.64|229.54|226.64|229.3|226.4|22
1652223420000|2022-05-10 22:57:00|229.48|226.58|229.69|226.79|229.85|226.95|229.48|226.58|35
1652223430000|2022-05-10 22:57:10|229.7|226.8|229.92|227.02|229.93|227.03|229.6|226.7|33
1652223440000|2022-05-10 22:57:20|229.91|227.01|230.12|227.22|230.19|227.29|229.91|227.01|30
1652223450000|2022-05-10 22:57:30|230.1|227.2|230.1|227.2|230.27|227.37|230.01|227.11|36
1652223460000|2022-05-10 22:57:40|230.11|227.21|230.2|227.3|230.27|227.37|230.1|227.2|30
1652223470000|2022-05-10 22:57:50|230.23|227.33|230.3|227.4|230.34|227.44|230.22|227.32|24
1652223480000|2022-05-10 22:58:00|230.29|227.39|230.11|227.21|230.3|227.4|230.08|227.18|23
1652223490000|2022-05-10 22:58:10|230.12|227.22|229.79|226.89|230.14|227.24|229.79|226.89|26
1652223500000|2022-05-10 22:58:20|229.72|226.82|229.78|226.88|229.94|227.04|229.66|226.76|32
1652223510000|2022-05-10 22:58:30|229.76|226.86|229.84|226.94|229.84|226.94|229.67|226.77|26
1652223520000|2022-05-10 22:58:40|229.85|226.95|229.61|226.71|229.95|227.05|229.61|226.71|27
1652223530000|2022-05-10 22:58:50|229.59|226.69|229.54|226.64|229.61|226.71|229.51|226.61|25
1652223540000|2022-05-10 22:59:00|229.52|226.62|229.21|226.31|229.52|226.62|229.21|226.31|26
1652223550000|2022-05-10 22:59:10|229.2|226.3|229.39|226.49|229.44|226.54|229.17|226.27|23
1652223560000|2022-05-10 22:59:20|229.38|226.48|229.12|226.22|229.38|226.48|229.11|226.21|21
1652223570000|2022-05-10 22:59:30|229.11|226.21|229.11|226.21|229.18|226.28|228.99|226.09|23
1652223580000|2022-05-10 22:59:40|229.1|226.2|228.98|226.08|229.13|226.23|228.97|226.07|20
1652223590000|2022-05-10 22:59:50|228.97|226.07|228.8|225.9|228.98|226.08|228.79|225.89|21
1652223600000|2022-05-10 23:00:00|228.82|225.92|228.8|225.9|228.86|225.96|228.8|225.9|23
1652223610000|2022-05-10 23:00:10|228.81|225.91|228.3|225.4|228.81|225.91|228.3|225.4|31
1652223620000|2022-05-10 23:00:20|228.23|225.33|228.41|225.51|228.53|225.63|228.2|225.3|33
1652223630000|2022-05-10 23:00:30|228.43|225.53|228.23|225.33|228.86|225.96|228.21|225.31|36
1652223640000|2022-05-10 23:00:40|228.22|225.32|228.44|225.54|228.44|225.54|228.2|225.3|28
1652223650000|2022-05-10 23:00:50|228.42|225.52|228.32|225.42|228.44|225.54|228.29|225.39|23
1652223660000|2022-05-10 23:01:00|228.31|225.41|228.22|225.32|228.34|225.44|228.18|225.28|25
1652223670000|2022-05-10 23:01:10|228.2|225.3|228.06|225.16|228.26|225.36|228.06|225.16|25
1652223680000|2022-05-10 23:01:20|228.07|225.17|228.23|225.33|228.23|225.33|228.07|225.17|26
1652223690000|2022-05-10 23:01:30|228.22|225.32|228.3|225.4|228.32|225.42|228.22|225.32|22
1652223700000|2022-05-10 23:01:40|228.31|225.41|228.54|225.64|228.61|225.71|228.31|225.41|25
1652223710000|2022-05-10 23:01:50|228.55|225.65|228.73|225.83|228.73|225.83|228.55|225.65|22
1652223720000|2022-05-10 23:02:00|228.72|225.82|229.06|226.16|229.1|226.2|228.72|225.82|29
1652223730000|2022-05-10 23:02:10|229.11|226.21|229.56|226.66|229.59|226.69|229.11|226.21|30
1652223740000|2022-05-10 23:02:20|229.6|226.7|229.75|226.85|229.95|227.05|229.59|226.69|30
1652223750000|2022-05-10 23:02:30|229.76|226.86|230|227.1|230.03|227.13|229.76|226.86|20
1652223760000|2022-05-10 23:02:40|229.96|227.06|229.91|227.01|229.96|227.06|229.88|226.98|22
1652223770000|2022-05-10 23:02:50|229.92|227.02|229.66|226.76|229.94|227.04|229.64|226.74|19
1652223780000|2022-05-10 23:03:00|229.63|226.73|229.99|227.09|229.99|227.09|229.63|226.73|23
1652223790000|2022-05-10 23:03:10|230.05|227.15|230.15|227.25|230.21|227.31|230.05|227.15|15
1652223800000|2022-05-10 23:03:20|230.16|227.26|230.32|227.42|230.33|227.43|230.16|227.26|16
1652223810000|2022-05-10 23:03:30|230.31|227.41|230.29|227.39|230.35|227.45|230.13|227.23|30
1652223820000|2022-05-10 23:03:40|230.25|227.35|230.24|227.34|230.55|227.65|230.23|227.33|30
1652223830000|2022-05-10 23:03:50|230.19|227.29|230.53|227.63|230.53|227.63|230.05|227.15|30
1652223840000|2022-05-10 23:04:00|230.51|227.61|230.28|227.38|230.66|227.76|230.21|227.31|35
1652223850000|2022-05-10 23:04:10|230.26|227.36|230.33|227.43|230.49|227.59|230.25|227.35|35
1652223860000|2022-05-10 23:04:20|230.28|227.38|230.57|227.67|230.63|227.73|230.28|227.38|37
1652223870000|2022-05-10 23:04:30|230.52|227.62|230.38|227.48|230.52|227.62|230.25|227.35|30
1652223880000|2022-05-10 23:04:40|230.33|227.43|230.52|227.62|230.52|227.62|230.26|227.36|29
1652223890000|2022-05-10 23:04:50|230.53|227.63|230.65|227.75|230.86|227.96|230.53|227.63|28
1652223900000|2022-05-10 23:05:00|230.75|227.85|230.71|227.81|230.79|227.89|230.63|227.73|31
1652223910000|2022-05-10 23:05:10|230.73|227.83|231.15|228.25|231.15|228.25|230.73|227.83|31
1652223920000|2022-05-10 23:05:20|231.18|228.28|231.43|228.53|231.43|228.53|231.15|228.25|33
1652223930000|2022-05-10 23:05:30|231.42|228.52|231.38|228.48|231.44|228.54|231.34|228.44|23
1652223940000|2022-05-10 23:05:40|231.39|228.49|231.16|228.26|231.4|228.5|231.14|228.24|26
1652223950000|2022-05-10 23:05:50|231.14|228.24|230.95|228.05|231.18|228.28|230.87|227.97|34
1652223960000|2022-05-10 23:06:00|230.94|228.04|231.09|228.19|231.2|228.3|230.86|227.96|36
1652223970000|2022-05-10 23:06:10|231.08|228.18|230.99|228.09|231.14|228.24|230.98|228.08|24
1652223980000|2022-05-10 23:06:20|230.97|228.07|230.9|228|230.99|228.09|230.65|227.75|34
1652223990000|2022-05-10 23:06:30|230.89|227.99|230.8|227.9|230.89|227.99|230.66|227.76|27
1652224000000|2022-05-10 23:06:40|230.83|227.93|230.71|227.81|230.95|228.05|230.71|227.81|30
1652224010000|2022-05-10 23:06:50|230.69|227.79|230.82|227.92|230.82|227.92|230.59|227.69|26
1652224020000|2022-05-10 23:07:00|230.78|227.88|230.78|227.88|230.84|227.94|230.74|227.84|24
1652224030000|2022-05-10 23:07:10|230.77|227.87|231.3|228.4|231.3|228.4|230.76|227.86|34
1652224040000|2022-05-10 23:07:20|231.32|228.42|231.08|228.18|231.32|228.42|231.04|228.14|26
1652224050000|2022-05-10 23:07:30|231.06|228.16|231.3|228.4|231.3|228.4|230.94|228.04|27
1652224060000|2022-05-10 23:07:40|231.31|228.41|231.27|228.37|231.31|228.41|231.26|228.36|23
1652224070000|2022-05-10 23:07:50|231.28|228.38|231.38|228.48|231.39|228.49|231.27|228.37|18
1652224080000|2022-05-10 23:08:00|231.37|228.47|231.37|228.47|231.38|228.48|231.25|228.35|26
1652224090000|2022-05-10 23:08:10|231.4|228.5|231.63|228.73|231.7|228.8|231.38|228.48|29
1652224100000|2022-05-10 23:08:20|231.54|228.64|231.34|228.44|231.62|228.72|231.34|228.44|32
1652224110000|2022-05-10 23:08:30|231.37|228.47|231.42|228.52|231.47|228.57|231.31|228.41|27
1652224120000|2022-05-10 23:08:40|231.33|228.43|231.44|228.54|231.48|228.58|231.28|228.38|25
1652224130000|2022-05-10 23:08:50|231.42|228.52|231.39|228.49|231.48|228.58|231.36|228.46|26
1652224140000|2022-05-10 23:09:00|231.37|228.47|231.45|228.55|231.46|228.56|231.35|228.45|17
1652224150000|2022-05-10 23:09:10|231.46|228.56|231.84|228.94|231.84|228.94|231.43|228.53|24
1652224160000|2022-05-10 23:09:20|231.89|228.99|231.86|228.96|232.02|229.12|231.81|228.91|33
1652224170000|2022-05-10 23:09:30|231.83|228.93|231.88|228.98|231.94|229.04|231.81|228.91|23
1652224180000|2022-05-10 23:09:40|231.93|229.03|232.12|229.22|232.12|229.22|231.9|229|31
1652224190000|2022-05-10 23:09:50|232.16|229.26|232.32|229.42|232.51|229.61|232.16|229.26|36
1652224200000|2022-05-10 23:10:00|232.35|229.45|232.3|229.4|232.37|229.47|232.2|229.3|33
1652224210000|2022-05-10 23:10:10|232.29|229.39|232.04|229.14|232.32|229.42|232.04|229.14|27
1652224220000|2022-05-10 23:10:20|232.02|229.12|231.92|229.02|232.06|229.16|231.9|229|24
1652224230000|2022-05-10 23:10:30|231.9|229|231.83|228.93|231.9|229|231.79|228.89|18
1652224240000|2022-05-10 23:10:40|231.82|228.92|231.36|228.46|231.82|228.92|231.36|228.46|29
1652224250000|2022-05-10 23:10:50|231.35|228.45|231.32|228.42|231.39|228.49|231.25|228.35|23
1652224260000|2022-05-10 23:11:00|231.3|228.4|231.44|228.54|231.49|228.59|231.17|228.27|33
1652224270000|2022-05-10 23:11:10|231.42|228.52|231.59|228.69|231.6|228.7|231.42|228.52|23
1652224280000|2022-05-10 23:11:20|231.61|228.71|231.76|228.86|231.81|228.91|231.59|228.69|29
1652224290000|2022-05-10 23:11:30|231.77|228.87|231.87|228.97|231.93|229.03|231.77|228.87|21
1652224300000|2022-05-10 23:11:40|231.88|228.98|231.94|229.04|231.96|229.06|231.88|228.98|21
1652224310000|2022-05-10 23:11:50|232.05|229.15|232.04|229.14|232.24|229.34|232.04|229.14|21
1652224320000|2022-05-10 23:12:00|232.03|229.13|232.25|229.35|232.26|229.36|232.03|229.13|22
1652224330000|2022-05-10 23:12:10|232.26|229.36|232.08|229.18|232.36|229.46|232.02|229.12|27
1652224340000|2022-05-10 23:12:20|232.05|229.15|232.27|229.37|232.28|229.38|232.05|229.15|27
1652224350000|2022-05-10 23:12:30|232.33|229.43|232.39|229.49|232.41|229.51|232.29|229.39|21
1652224360000|2022-05-10 23:12:40|232.38|229.48|232.75|229.85|232.75|229.85|232.38|229.48|23
1652224370000|2022-05-10 23:12:50|232.77|229.87|232.63|229.73|232.88|229.98|232.51|229.61|31
1652224380000|2022-05-10 23:13:00|232.64|229.74|232.72|229.82|232.92|230.02|232.64|229.74|35
1652224390000|2022-05-10 23:13:10|232.69|229.79|232.6|229.7|232.84|229.94|232.6|229.7|29
1652224400000|2022-05-10 23:13:20|232.59|229.69|232.5|229.6|232.59|229.69|232.5|229.6|15
1652224410000|2022-05-10 23:13:30|232.51|229.61|232.19|229.29|232.51|229.61|232.16|229.26|26
1652224420000|2022-05-10 23:13:40|232.18|229.28|232.12|229.22|232.32|229.42|232.12|229.22|21
1652224430000|2022-05-10 23:13:50|232.11|229.21|232.06|229.16|232.11|229.21|231.88|228.98|25
1652224440000|2022-05-10 23:14:00|232.11|229.21|232.28|229.38|232.28|229.38|232.11|229.21|23
1652224450000|2022-05-10 23:14:10|232.29|229.39|232.56|229.66|232.57|229.67|232.21|229.31|27
1652224460000|2022-05-10 23:14:20|232.61|229.71|232.32|229.42|232.61|229.71|232.31|229.41|29
1652224470000|2022-05-10 23:14:30|232.35|229.45|232.29|229.39|232.44|229.54|232.21|229.31|32
1652224480000|2022-05-10 23:14:40|232.32|229.42|232.42|229.52|232.43|229.53|232.32|229.42|24
1652224490000|2022-05-10 23:14:50|232.39|229.49|231.85|228.95|232.39|229.49|231.81|228.91|31
1652224500000|2022-05-10 23:15:00|231.83|228.93|231.76|228.86|231.9|229|231.66|228.76|31
1652224510000|2022-05-10 23:15:10|231.74|228.84|232.16|229.26|232.16|229.26|231.73|228.83|33
1652224520000|2022-05-10 23:15:20|232.17|229.27|232.22|229.32|232.35|229.45|232.15|229.25|30
1652224530000|2022-05-10 23:15:30|232.27|229.37|232.72|229.82|232.75|229.85|232.26|229.36|34
1652224540000|2022-05-10 23:15:40|232.68|229.78|232.75|229.85|232.86|229.96|232.67|229.77|29
1652224550000|2022-05-10 23:15:50|232.77|229.87|232.71|229.81|232.77|229.87|232.66|229.76|18
1652224560000|2022-05-10 23:16:00|232.69|229.79|233.06|230.16|233.07|230.17|232.69|229.79|24
1652224570000|2022-05-10 23:16:10|233.08|230.18|233.12|230.22|233.13|230.23|233.05|230.15|22
1652224580000|2022-05-10 23:16:20|233.15|230.25|233.21|230.31|233.21|230.31|233.12|230.22|31
1652224590000|2022-05-10 23:16:30|233.22|230.32|232.92|230.02|233.22|230.32|232.91|230.01|20
1652224600000|2022-05-10 23:16:40|232.91|230.01|232.63|229.73|232.92|230.02|232.63|229.73|21
1652224610000|2022-05-10 23:16:50|232.6|229.7|232.59|229.69|232.63|229.73|232.47|229.57|24
1652224620000|2022-05-10 23:17:00|232.58|229.68|232.72|229.82|232.79|229.89|232.58|229.68|25
1652224630000|2022-05-10 23:17:10|232.71|229.81|232.65|229.75|232.76|229.86|232.65|229.75|22
1652224640000|2022-05-10 23:17:20|232.64|229.74|232.43|229.53|232.65|229.75|232.43|229.53|19
1652224650000|2022-05-10 23:17:30|232.34|229.44|231.97|229.07|232.35|229.45|231.97|229.07|26
1652224660000|2022-05-10 23:17:40|231.99|229.09|232.19|229.29|232.2|229.3|231.99|229.09|22
1652224670000|2022-05-10 23:17:50|232.16|229.26|231.99|229.09|232.2|229.3|231.97|229.07|27
1652224680000|2022-05-10 23:18:00|232.01|229.11|231.85|228.95|232.01|229.11|231.82|228.92|26
1652224690000|2022-05-10 23:18:10|231.87|228.97|231.88|228.98|231.94|229.04|231.81|228.91|25
1652224700000|2022-05-10 23:18:20|231.9|229|232|229.1|232.08|229.18|231.86|228.96|25
1652224710000|2022-05-10 23:18:30|232.04|229.14|232.05|229.15|232.17|229.27|232.04|229.14|23
1652224720000|2022-05-10 23:18:40|232.06|229.16|231.95|229.05|232.09|229.19|231.95|229.05|18
1652224730000|2022-05-10 23:18:50|231.92|229.02|231.76|228.86|231.92|229.02|231.69|228.79|26
1652224740000|2022-05-10 23:19:00|231.74|228.84|231.63|228.73|231.76|228.86|231.63|228.73|26
1652224750000|2022-05-10 23:19:10|231.66|228.76|231.79|228.89|231.79|228.89|231.56|228.66|34
1652224760000|2022-05-10 23:19:20|231.81|228.91|231.64|228.74|231.97|229.07|231.61|228.71|29
1652224770000|2022-05-10 23:19:30|231.65|228.75|231.72|228.82|231.72|228.82|231.59|228.69|17
1652224780000|2022-05-10 23:19:40|231.71|228.81|231.64|228.74|231.76|228.86|231.61|228.71|22
1652224790000|2022-05-10 23:19:50|231.65|228.75|231.84|228.94|231.9|229|231.65|228.75|26
1652224800000|2022-05-10 23:20:00|231.8|228.9|231.71|228.81|231.8|228.9|231.61|228.71|22
1652224810000|2022-05-10 23:20:10|231.7|228.8|231.62|228.72|231.7|228.8|231.6|228.7|24
1652224820000|2022-05-10 23:20:20|231.64|228.74|231.64|228.74|231.65|228.75|231.63|228.73|12
1652224830000|2022-05-10 23:20:30|231.65|228.75|231.8|228.9|231.8|228.9|231.64|228.74|14
1652224840000|2022-05-10 23:20:40|231.81|228.91|231.51|228.61|231.85|228.95|231.51|228.61|26
1652224850000|2022-05-10 23:20:50|231.5|228.6|231.15|228.25|231.5|228.6|231.12|228.22|31
1652224860000|2022-05-10 23:21:00|231.2|228.3|231.46|228.56|231.46|228.56|231.19|228.29|20
1652224870000|2022-05-10 23:21:10|231.45|228.55|231.67|228.77|231.79|228.89|231.45|228.55|22
1652224880000|2022-05-10 23:21:20|231.64|228.74|231.69|228.79|231.72|228.82|231.61|228.71|21
1652224890000|2022-05-10 23:21:30|231.7|228.8|231.83|228.93|231.83|228.93|231.69|228.79|19
1652224900000|2022-05-10 23:21:40|231.85|228.95|232.04|229.14|232.05|229.15|231.81|228.91|16
1652224910000|2022-05-10 23:21:50|232.05|229.15|232.01|229.11|232.13|229.23|231.99|229.09|21
1652224920000|2022-05-10 23:22:00|232.02|229.12|231.92|229.02|232.02|229.12|231.9|229|18
1652224930000|2022-05-10 23:22:10|231.89|228.99|231.83|228.93|231.89|228.99|231.63|228.73|30
1652224940000|2022-05-10 23:22:20|231.84|228.94|232.19|229.29|232.23|229.33|231.81|228.91|32
1652224950000|2022-05-10 23:22:30|232.18|229.28|232.47|229.57|232.47|229.57|232.18|229.28|29
1652224960000|2022-05-10 23:22:40|232.46|229.56|232.53|229.63|232.59|229.69|232.44|229.54|28
1652224970000|2022-05-10 23:22:50|232.52|229.62|232.74|229.84|232.74|229.84|232.51|229.61|18
1652224980000|2022-05-10 23:23:00|232.76|229.86|232.76|229.86|232.79|229.89|232.73|229.83|19
1652224990000|2022-05-10 23:23:10|232.75|229.85|232.7|229.8|232.77|229.87|232.59|229.69|23
1652225000000|2022-05-10 23:23:20|232.72|229.82|232.61|229.71|232.77|229.87|232.61|229.71|20
1652225010000|2022-05-10 23:23:30|232.62|229.72|232.4|229.5|232.62|229.72|232.4|229.5|27
1652225020000|2022-05-10 23:23:40|232.36|229.46|232.61|229.71|232.71|229.81|232.36|229.46|31
1652225030000|2022-05-10 23:23:50|232.62|229.72|232.73|229.83|232.73|229.83|232.43|229.53|34
1652225040000|2022-05-10 23:24:00|232.76|229.86|232.8|229.9|232.82|229.92|232.71|229.81|29
1652225050000|2022-05-10 23:24:10|232.79|229.89|232.58|229.68|232.79|229.89|232.58|229.68|26
1652225060000|2022-05-10 23:24:20|232.62|229.72|232.77|229.87|232.78|229.88|232.62|229.72|21
1652225070000|2022-05-10 23:24:30|232.79|229.89|232.82|229.92|232.83|229.93|232.77|229.87|19
1652225080000|2022-05-10 23:24:40|232.83|229.93|232.76|229.86|232.83|229.93|232.76|229.86|9
1652225090000|2022-05-10 23:24:50|232.74|229.84|232.67|229.77|232.82|229.92|232.67|229.77|15
1652225100000|2022-05-10 23:25:00|232.63|229.73|232.71|229.81|232.71|229.81|232.61|229.71|17
1652225110000|2022-05-10 23:25:10|232.74|229.84|232.77|229.87|232.93|230.03|232.74|229.84|30
1652225120000|2022-05-10 23:25:20|232.74|229.84|232.73|229.83|232.75|229.85|232.69|229.79|25
1652225130000|2022-05-10 23:25:30|232.72|229.82|232.68|229.78|232.84|229.94|232.68|229.78|27
1652225140000|2022-05-10 23:25:40|232.67|229.77|232.64|229.74|232.7|229.8|232.63|229.73|24
1652225150000|2022-05-10 23:25:50|232.63|229.73|232.48|229.58|232.68|229.78|232.48|229.58|22
1652225160000|2022-05-10 23:26:00|232.58|229.68|232.4|229.5|232.58|229.68|232.32|229.42|31
1652225170000|2022-05-10 23:26:10|232.41|229.51|232.74|229.84|232.74|229.84|232.41|229.51|27
1652225180000|2022-05-10 23:26:20|232.73|229.83|232.72|229.82|232.75|229.85|232.67|229.77|27
1652225190000|2022-05-10 23:26:30|232.71|229.81|232.47|229.57|232.73|229.83|232.46|229.56|22
1652225200000|2022-05-10 23:26:40|232.49|229.59|232.69|229.79|232.73|229.83|232.49|229.59|19
1652225210000|2022-05-10 23:26:50|232.71|229.81|232.76|229.86|232.76|229.86|232.7|229.8|16
1652225220000|2022-05-10 23:27:00|232.77|229.87|232.84|229.94|233.07|230.17|232.77|229.87|23
1652225230000|2022-05-10 23:27:10|232.86|229.96|232.85|229.95|232.87|229.97|232.83|229.93|8
1652225240000|2022-05-10 23:27:20|232.86|229.96|233.23|230.33|233.27|230.37|232.85|229.95|24
1652225250000|2022-05-10 23:27:30|233.22|230.32|233.28|230.38|233.3|230.4|233.19|230.29|19
1652225260000|2022-05-10 23:27:40|233.27|230.37|233.48|230.58|233.61|230.71|233.26|230.36|31
1652225270000|2022-05-10 23:27:50|233.47|230.57|233.37|230.47|233.5|230.6|233.37|230.47|18
1652225280000|2022-05-10 23:28:00|233.34|230.44|233.35|230.45|233.38|230.48|233.32|230.42|22
1652225290000|2022-05-10 23:28:10|233.34|230.44|233.21|230.31|233.34|230.44|233.1|230.2|25
1652225300000|2022-05-10 23:28:20|233.18|230.28|233.22|230.32|233.22|230.32|233.12|230.22|14
1652225310000|2022-05-10 23:28:30|233.23|230.33|233.53|230.63|233.53|230.63|233.18|230.28|28
1652225320000|2022-05-10 23:28:40|233.55|230.65|233.75|230.85|233.75|230.85|233.55|230.65|23
1652225330000|2022-05-10 23:28:50|233.79|230.89|234.08|231.18|234.08|231.18|233.78|230.88|28
1652225340000|2022-05-10 23:29:00|234.07|231.17|234.01|231.11|234.08|231.18|233.97|231.07|14
1652225350000|2022-05-10 23:29:10|234.02|231.12|234.02|231.12|234.03|231.13|233.99|231.09|11
1652225360000|2022-05-10 23:29:20|234.01|231.11|233.81|230.91|234.01|231.11|233.69|230.79|24
1652225370000|2022-05-10 23:29:30|233.82|230.92|233.79|230.89|233.93|231.03|233.72|230.82|30
1652225380000|2022-05-10 23:29:40|233.78|230.88|233.67|230.77|233.79|230.89|233.66|230.76|18
1652225390000|2022-05-10 23:29:50|233.66|230.76|233.55|230.65|233.66|230.76|233.54|230.64|24
1652225400000|2022-05-10 23:30:00|233.54|230.64|233.28|230.38|233.54|230.64|233.26|230.36|21
1652225410000|2022-05-10 23:30:10|233.27|230.37|233.19|230.29|233.33|230.43|233.14|230.24|25
1652225420000|2022-05-10 23:30:20|233.18|230.28|233.01|230.11|233.18|230.28|232.92|230.02|26
1652225430000|2022-05-10 23:30:30|233.02|230.12|233.27|230.37|233.31|230.41|233.01|230.11|26
1652225440000|2022-05-10 23:30:40|233.25|230.35|233.35|230.45|233.36|230.46|233.25|230.35|27
1652225450000|2022-05-10 23:30:50|233.29|230.39|233.63|230.73|233.65|230.75|233.27|230.37|29
1652225460000|2022-05-10 23:31:00|233.62|230.72|233.7|230.8|233.71|230.81|233.58|230.68|20
1652225470000|2022-05-10 23:31:10|233.68|230.78|233.6|230.7|233.68|230.78|233.59|230.69|19
1652225480000|2022-05-10 23:31:20|233.59|230.69|233.77|230.87|233.83|230.93|233.59|230.69|23
1652225490000|2022-05-10 23:31:30|233.8|230.9|233.78|230.88|233.84|230.94|233.74|230.84|26
1652225500000|2022-05-10 23:31:40|233.77|230.87|233.67|230.77|233.83|230.93|233.67|230.77|21
1652225510000|2022-05-10 23:31:50|233.66|230.76|233.71|230.81|233.71|230.81|233.64|230.74|18
1652225520000|2022-05-10 23:32:00|233.72|230.82|233.41|230.51|233.75|230.85|233.3|230.4|24
1652225530000|2022-05-10 23:32:10|233.4|230.5|233.07|230.17|233.4|230.5|233.07|230.17|18
1652225540000|2022-05-10 23:32:20|233.03|230.13|233.24|230.34|233.26|230.36|232.96|230.06|30
1652225550000|2022-05-10 23:32:30|233.23|230.33|233.47|230.57|233.53|230.63|233.13|230.23|32
1652225560000|2022-05-10 23:32:40|233.52|230.62|233.53|230.63|233.54|230.64|233.45|230.55|25
1652225570000|2022-05-10 23:32:50|233.51|230.61|233.44|230.54|233.53|230.63|233.35|230.45|29
1652225580000|2022-05-10 23:33:00|233.45|230.55|233.29|230.39|233.45|230.55|233.24|230.34|24
1652225590000|2022-05-10 23:33:10|233.28|230.38|233.44|230.54|233.46|230.56|233.27|230.37|13
1652225600000|2022-05-10 23:33:20|233.45|230.55|233.38|230.48|233.47|230.57|233.38|230.48|20
1652225610000|2022-05-10 23:33:30|233.37|230.47|233.11|230.21|233.37|230.47|233.11|230.21|21
1652225620000|2022-05-10 23:33:40|233.1|230.2|233.07|230.17|233.13|230.23|233.05|230.15|21
1652225630000|2022-05-10 23:33:50|233.06|230.16|232.81|229.91|233.06|230.16|232.81|229.91|22
1652225640000|2022-05-10 23:34:00|232.8|229.9|232.78|229.88|232.81|229.91|232.7|229.8|20
1652225650000|2022-05-10 23:34:10|232.79|229.89|232.96|230.06|233.02|230.12|232.79|229.89|22
1652225660000|2022-05-10 23:34:20|232.95|230.05|232.8|229.9|232.95|230.05|232.8|229.9|29
1652225670000|2022-05-10 23:34:30|232.77|229.87|232.61|229.71|232.77|229.87|232.59|229.69|31
1652225680000|2022-05-10 23:34:40|232.63|229.73|232.66|229.76|232.66|229.76|232.63|229.73|11
1652225690000|2022-05-10 23:34:50|232.67|229.77|232.89|229.99|232.89|229.99|232.67|229.77|16
1652225700000|2022-05-10 23:35:00|232.9|230|232.53|229.63|232.9|230|232.53|229.63|22
1652225710000|2022-05-10 23:35:10|232.52|229.62|232.56|229.66|232.6|229.7|232.52|229.62|18
1652225720000|2022-05-10 23:35:20|232.57|229.67|232.52|229.62|232.57|229.67|232.51|229.61|11
1652225730000|2022-05-10 23:35:30|232.56|229.66|232.73|229.83|232.73|229.83|232.53|229.63|19
1652225740000|2022-05-10 23:35:40|232.74|229.84|232.9|230|232.94|230.04|232.74|229.84|23
1652225750000|2022-05-10 23:35:50|232.88|229.98|232.76|229.86|232.88|229.98|232.64|229.74|24
1652225760000|2022-05-10 23:36:00|232.78|229.88|232.73|229.83|232.8|229.9|232.73|229.83|16
1652225770000|2022-05-10 23:36:10|232.74|229.84|232.91|230.01|232.95|230.05|232.74|229.84|23
1652225780000|2022-05-10 23:36:20|232.92|230.02|233|230.1|233|230.1|232.88|229.98|14
1652225790000|2022-05-10 23:36:30|233.01|230.11|232.95|230.05|233.06|230.16|232.94|230.04|18
1652225800000|2022-05-10 23:36:40|232.94|230.04|233|230.1|233.03|230.13|232.93|230.03|17
1652225810000|2022-05-10 23:36:50|233.02|230.12|233.02|230.12|233.03|230.13|233.01|230.11|7
1652225820000|2022-05-10 23:37:00|233.03|230.13|232.65|229.75|233.05|230.15|232.65|229.75|27
1652225830000|2022-05-10 23:37:10|232.66|229.76|232.78|229.88|232.79|229.89|232.62|229.72|20
1652225840000|2022-05-10 23:37:20|232.77|229.87|232.6|229.7|232.79|229.89|232.6|229.7|24
1652225850000|2022-05-10 23:37:30|232.58|229.68|232.56|229.66|232.65|229.75|232.56|229.66|20
1652225860000|2022-05-10 23:37:40|232.55|229.65|232.56|229.66|232.57|229.67|232.54|229.64|11
1652225870000|2022-05-10 23:37:50|232.55|229.65|232.16|229.26|232.55|229.65|232.14|229.24|25
1652225880000|2022-05-10 23:38:00|232.13|229.23|232.12|229.22|232.16|229.26|232.1|229.2|24
1652225890000|2022-05-10 23:38:10|232.14|229.24|232|229.1|232.14|229.24|231.96|229.06|33
1652225900000|2022-05-10 23:38:20|231.99|229.09|231.85|228.95|232.02|229.12|231.85|228.95|29
1652225910000|2022-05-10 23:38:30|231.88|228.98|231.63|228.73|231.9|229|231.57|228.67|29
1652225920000|2022-05-10 23:38:40|231.66|228.76|231.71|228.81|231.77|228.87|231.64|228.74|18
1652225930000|2022-05-10 23:38:50|231.69|228.79|231.66|228.76|231.71|228.81|231.66|228.76|15
1652225940000|2022-05-10 23:39:00|231.67|228.77|231.75|228.85|231.77|228.87|231.67|228.77|18
1652225950000|2022-05-10 23:39:10|231.74|228.84|231.97|229.07|231.99|229.09|231.74|228.84|22
1652225960000|2022-05-10 23:39:20|231.98|229.08|231.84|228.94|231.98|229.08|231.84|228.94|18
1652225970000|2022-05-10 23:39:30|231.74|228.84|231.78|228.88|231.78|228.88|231.69|228.79|20
1652225980000|2022-05-10 23:39:40|231.79|228.89|231.83|228.93|231.85|228.95|231.77|228.87|19
1652225990000|2022-05-10 23:39:50|231.8|228.9|231.81|228.91|231.84|228.94|231.8|228.9|13
1652226000000|2022-05-10 23:40:00|231.8|228.9|231.47|228.57|231.8|228.9|231.47|228.57|23
1652226010000|2022-05-10 23:40:10|231.46|228.56|231.51|228.61|231.51|228.61|231.43|228.53|17
1652226020000|2022-05-10 23:40:20|231.47|228.57|231.51|228.61|231.53|228.63|231.44|228.54|31
1652226030000|2022-05-10 23:40:30|231.52|228.62|231.54|228.64|231.56|228.66|231.51|228.61|16
1652226040000|2022-05-10 23:40:40|231.55|228.65|231.61|228.71|231.66|228.76|231.54|228.64|17
1652226050000|2022-05-10 23:40:50|231.62|228.72|231.54|228.64|231.62|228.72|231.51|228.61|20
1652226060000|2022-05-10 23:41:00|231.55|228.65|231.83|228.93|231.85|228.95|231.55|228.65|26
1652226070000|2022-05-10 23:41:10|231.85|228.95|231.78|228.88|231.86|228.96|231.78|228.88|18
1652226080000|2022-05-10 23:41:20|231.77|228.87|231.82|228.92|231.82|228.92|231.77|228.87|14
1652226090000|2022-05-10 23:41:30|231.81|228.91|231.85|228.95|231.86|228.96|231.8|228.9|10
1652226100000|2022-05-10 23:41:40|231.84|228.94|231.92|229.02|231.93|229.03|231.84|228.94|13
1652226110000|2022-05-10 23:41:50|231.93|229.03|231.94|229.04|231.96|229.06|231.93|229.03|14
1652226120000|2022-05-10 23:42:00|231.92|229.02|231.99|229.09|231.99|229.09|231.9|229|10
1652226130000|2022-05-10 23:42:10|232|229.1|231.76|228.86|232|229.1|231.76|228.86|16
1652226140000|2022-05-10 23:42:20|231.75|228.85|231.38|228.48|231.75|228.85|231.37|228.47|28
1652226150000|2022-05-10 23:42:30|231.36|228.46|231.32|228.42|231.36|228.46|231.31|228.41|11
1652226160000|2022-05-10 23:42:40|231.33|228.43|231.02|228.12|231.33|228.43|231.01|228.11|20
1652226170000|2022-05-10 23:42:50|231.03|228.13|231.34|228.44|231.34|228.44|231.01|228.11|25
1652226180000|2022-05-10 23:43:00|231.33|228.43|231.43|228.53|231.43|228.53|231.33|228.43|28
1652226190000|2022-05-10 23:43:10|231.42|228.52|231.7|228.8|231.86|228.96|231.42|228.52|29
1652226200000|2022-05-10 23:43:20|231.68|228.78|231.85|228.95|231.85|228.95|231.68|228.78|14
1652226210000|2022-05-10 23:43:30|231.86|228.96|231.7|228.8|231.87|228.97|231.7|228.8|13
1652226220000|2022-05-10 23:43:40|231.68|228.78|231.65|228.75|231.68|228.78|231.61|228.71|20
1652226230000|2022-05-10 23:43:50|231.72|228.82|231.74|228.84|231.76|228.86|231.69|228.79|17
1652226240000|2022-05-10 23:44:00|231.75|228.85|231.9|229|231.9|229|231.72|228.82|27
1652226250000|2022-05-10 23:44:10|231.91|229.01|231.94|229.04|232.11|229.21|231.91|229.01|22
1652226260000|2022-05-10 23:44:20|231.92|229.02|231.93|229.03|231.96|229.06|231.92|229.02|15
1652226270000|2022-05-10 23:44:30|231.88|228.98|231.74|228.84|231.88|228.98|231.74|228.84|20
1652226280000|2022-05-10 23:44:40|231.75|228.85|231.96|229.06|231.96|229.06|231.74|228.84|13
1652226290000|2022-05-10 23:44:50|231.97|229.07|232.14|229.24|232.14|229.24|231.97|229.07|19
1652226300000|2022-05-10 23:45:00|232.1|229.2|231.79|228.89|232.1|229.2|231.76|228.86|29
1652226310000|2022-05-10 23:45:10|231.78|228.88|231.55|228.65|231.78|228.88|231.55|228.65|28
1652226320000|2022-05-10 23:45:20|231.54|228.64|231.43|228.53|231.55|228.65|231.36|228.46|19
1652226330000|2022-05-10 23:45:30|231.44|228.54|231.36|228.46|231.44|228.54|231.22|228.32|18
1652226340000|2022-05-10 23:45:40|231.35|228.45|231.47|228.57|231.47|228.57|231.32|228.42|17
1652226350000|2022-05-10 23:45:50|231.45|228.55|231.99|229.09|231.99|229.09|231.45|228.55|34
1652226360000|2022-05-10 23:46:00|232.01|229.11|232.15|229.25|232.21|229.31|231.95|229.05|35
1652226370000|2022-05-10 23:46:10|232.16|229.26|232.59|229.69|232.59|229.69|232.16|229.26|29
1652226380000|2022-05-10 23:46:20|232.6|229.7|232.47|229.57|232.62|229.72|232.47|229.57|15
1652226390000|2022-05-10 23:46:30|232.46|229.56|232.41|229.51|232.47|229.57|232.36|229.46|21
1652226400000|2022-05-10 23:46:40|232.38|229.48|232.11|229.21|232.38|229.48|232.04|229.14|21
1652226410000|2022-05-10 23:46:50|232.13|229.23|232.09|229.19|232.15|229.25|232.08|229.18|21
1652226420000|2022-05-10 23:47:00|232.11|229.21|232.19|229.29|232.19|229.29|232.05|229.15|33
1652226430000|2022-05-10 23:47:10|232.2|229.3|232.63|229.73|232.75|229.85|232.2|229.3|36
1652226440000|2022-05-10 23:47:20|232.72|229.82|232.62|229.72|232.72|229.82|232.54|229.64|28
1652226450000|2022-05-10 23:47:30|232.6|229.7|232.79|229.89|232.79|229.89|232.59|229.69|29
1652226460000|2022-05-10 23:47:40|232.8|229.9|232.72|229.82|232.91|230.01|232.67|229.77|17
1652226470000|2022-05-10 23:47:50|232.73|229.83|232.77|229.87|232.8|229.9|232.73|229.83|19
1652226480000|2022-05-10 23:48:00|232.78|229.88|232.85|229.95|232.85|229.95|232.78|229.88|17
1652226490000|2022-05-10 23:48:10|232.91|230.01|232.75|229.85|232.94|230.04|232.75|229.85|30
1652226500000|2022-05-10 23:48:20|232.74|229.84|232.82|229.92|232.88|229.98|232.69|229.79|24
1652226510000|2022-05-10 23:48:30|232.84|229.94|232.86|229.96|232.89|229.99|232.84|229.94|15
1652226520000|2022-05-10 23:48:40|232.84|229.94|232.73|229.83|232.84|229.94|232.72|229.82|12
1652226530000|2022-05-10 23:48:50|232.74|229.84|232.78|229.88|232.78|229.88|232.74|229.84|6
1652226540000|2022-05-10 23:49:00|232.79|229.89|232.84|229.94|232.87|229.97|232.79|229.89|17
1652226550000|2022-05-10 23:49:10|232.82|229.92|232.45|229.55|232.82|229.92|232.45|229.55|24
1652226560000|2022-05-10 23:49:20|232.47|229.57|232.37|229.47|232.47|229.57|232.37|229.47|22
1652226570000|2022-05-10 23:49:30|232.35|229.45|232.32|229.42|232.39|229.49|232.2|229.3|31
1652226580000|2022-05-10 23:49:40|232.34|229.44|232.18|229.28|232.4|229.5|232.18|229.28|21
1652226590000|2022-05-10 23:49:50|232.15|229.25|232.04|229.14|232.16|229.26|232.03|229.13|19
1652226600000|2022-05-10 23:50:00|232.03|229.13|232.13|229.23|232.14|229.24|232.03|229.13|22
1652226610000|2022-05-10 23:50:10|232.16|229.26|232.56|229.66|232.56|229.66|232.16|229.26|25
1652226620000|2022-05-10 23:50:20|232.55|229.65|232.95|230.05|232.98|230.08|232.55|229.65|22
1652226630000|2022-05-10 23:50:30|232.96|230.06|232.89|229.99|233|230.1|232.86|229.96|19
1652226640000|2022-05-10 23:50:40|232.9|230|232.74|229.84|232.91|230.01|232.74|229.84|20
1652226650000|2022-05-10 23:50:50|232.72|229.82|232.71|229.81|232.84|229.94|232.65|229.75|27
1652226660000|2022-05-10 23:51:00|232.73|229.83|232.67|229.77|232.86|229.96|232.66|229.76|22
1652226670000|2022-05-10 23:51:10|232.69|229.79|232.68|229.78|232.7|229.8|232.62|229.72|18
1652226680000|2022-05-10 23:51:20|232.67|229.77|232.33|229.43|232.67|229.77|232.33|229.43|13
1652226690000|2022-05-10 23:51:30|232.29|229.39|232.31|229.41|232.33|229.43|232.23|229.33|18
1652226700000|2022-05-10 23:51:40|232.3|229.4|232.28|229.38|232.3|229.4|232.27|229.37|4
1652226710000|2022-05-10 23:51:50|232.29|229.39|232.27|229.37|232.3|229.4|232.25|229.35|10
1652226720000|2022-05-10 23:52:00|232.28|229.38|232.45|229.55|232.49|229.59|232.28|229.38|32
1652226730000|2022-05-10 23:52:10|232.46|229.56|232.49|229.59|232.52|229.62|232.44|229.54|14
1652226740000|2022-05-10 23:52:20|232.48|229.58|232.8|229.9|232.8|229.9|232.48|229.58|21
1652226750000|2022-05-10 23:52:30|232.78|229.88|232.86|229.96|232.87|229.97|232.76|229.86|19
1652226760000|2022-05-10 23:52:40|232.83|229.93|232.74|229.84|232.83|229.93|232.69|229.79|10
1652226770000|2022-05-10 23:52:50|232.71|229.81|232.82|229.92|232.82|229.92|232.71|229.81|18
1652226780000|2022-05-10 23:53:00|232.83|229.93|232.87|229.97|232.87|229.97|232.83|229.93|6
1652226790000|2022-05-10 23:53:10|232.85|229.95|233.25|230.35|233.25|230.35|232.85|229.95|24
1652226800000|2022-05-10 23:53:20|233.24|230.34|233.11|230.21|233.37|230.47|233.11|230.21|21
1652226810000|2022-05-10 23:53:30|233.12|230.22|233.24|230.34|233.24|230.34|233.07|230.17|18
1652226820000|2022-05-10 23:53:40|233.25|230.35|233.16|230.26|233.25|230.35|233.11|230.21|18
1652226830000|2022-05-10 23:53:50|233.15|230.25|233.24|230.34|233.28|230.38|233.15|230.25|15
1652226840000|2022-05-10 23:54:00|233.25|230.35|233.52|230.62|233.52|230.62|233.24|230.34|15
1652226850000|2022-05-10 23:54:10|233.53|230.63|233.64|230.74|233.7|230.8|233.53|230.63|25
1652226860000|2022-05-10 23:54:20|233.67|230.77|233.64|230.74|233.67|230.77|233.47|230.57|24
1652226870000|2022-05-10 23:54:30|233.68|230.78|233.69|230.79|233.71|230.81|233.65|230.75|22
1652226880000|2022-05-10 23:54:40|233.68|230.78|233.71|230.81|233.71|230.81|233.6|230.7|20
1652226890000|2022-05-10 23:54:50|233.69|230.79|233.77|230.87|233.79|230.89|233.69|230.79|18
1652226900000|2022-05-10 23:55:00|233.74|230.84|233.59|230.69|233.74|230.84|233.57|230.67|24
1652226910000|2022-05-10 23:55:10|233.58|230.68|233.61|230.71|233.66|230.76|233.58|230.68|18
1652226920000|2022-05-10 23:55:20|233.62|230.72|233.6|230.7|233.65|230.75|233.6|230.7|8
1652226930000|2022-05-10 23:55:30|233.61|230.71|233.61|230.71|233.65|230.75|233.57|230.67|17
1652226940000|2022-05-10 23:55:40|233.63|230.73|233.44|230.54|233.63|230.73|233.44|230.54|21
1652226950000|2022-05-10 23:55:50|233.46|230.56|233.47|230.57|233.51|230.61|233.41|230.51|18
1652226960000|2022-05-10 23:56:00|233.46|230.56|233.51|230.61|233.52|230.62|233.46|230.56|15
1652226970000|2022-05-10 23:56:10|233.52|230.62|233.83|230.93|233.83|230.93|233.51|230.61|21
1652226980000|2022-05-10 23:56:20|233.84|230.94|233.85|230.95|234.2|231.3|233.84|230.94|28
1652226990000|2022-05-10 23:56:30|233.87|230.97|233.85|230.95|233.88|230.98|233.84|230.94|13
1652227000000|2022-05-10 23:56:40|233.86|230.96|233.72|230.82|233.89|230.99|233.71|230.81|21
1652227010000|2022-05-10 23:56:50|233.71|230.81|233.52|230.62|233.71|230.81|233.52|230.62|22
1652227020000|2022-05-10 23:57:00|233.53|230.63|233.76|230.86|233.78|230.88|233.53|230.63|22
1652227030000|2022-05-10 23:57:10|233.78|230.88|233.82|230.92|233.89|230.99|233.77|230.87|30
1652227040000|2022-05-10 23:57:20|233.81|230.91|233.91|231.01|233.92|231.02|233.81|230.91|14
1652227050000|2022-05-10 23:57:30|233.92|231.02|233.87|230.97|233.95|231.05|233.87|230.97|25
1652227060000|2022-05-10 23:57:40|233.86|230.96|233.77|230.87|233.88|230.98|233.74|230.84|28
1652227070000|2022-05-10 23:57:50|233.76|230.86|233.54|230.64|233.87|230.97|233.52|230.62|34
1652227080000|2022-05-10 23:58:00|233.53|230.63|233.7|230.8|233.72|230.82|233.52|230.62|31
1652227090000|2022-05-10 23:58:10|233.69|230.79|233.68|230.78|233.7|230.8|233.66|230.76|24
1652227100000|2022-05-10 23:58:20|233.66|230.76|233.54|230.64|233.66|230.76|233.54|230.64|22
1652227110000|2022-05-10 23:58:30|233.53|230.63|233.19|230.29|233.53|230.63|233.14|230.24|18
1652227120000|2022-05-10 23:58:40|233.23|230.33|233.21|230.31|233.27|230.37|233.16|230.26|26
1652227130000|2022-05-10 23:58:50|233.2|230.3|233.11|230.21|233.2|230.3|233.11|230.21|21
1652227140000|2022-05-10 23:59:00|233.12|230.22|233.11|230.21|233.14|230.24|233.1|230.2|16
1652227150000|2022-05-10 23:59:10|233.1|230.2|233.04|230.14|233.1|230.2|233.01|230.11|22
1652227160000|2022-05-10 23:59:20|233.03|230.13|232.88|229.98|233.03|230.13|232.86|229.96|23
1652227170000|2022-05-10 23:59:30|232.86|229.96|232.85|229.95|232.86|229.96|232.76|229.86|22
1652227180000|2022-05-10 23:59:40|232.86|229.96|233.01|230.11|233.01|230.11|232.86|229.96|24
1652227190000|2022-05-10 23:59:50|233.02|230.12|233.06|230.16|233.06|230.16|233|230.1|20
1652227200000|2022-05-11 00:00:00|233.05|230.15|233.04|230.14|233.06|230.16|233.01|230.11|15
1652227210000|2022-05-11 00:00:10|233.05|230.15|232.72|229.82|233.05|230.15|232.61|229.71|34
1652227220000|2022-05-11 00:00:20|232.73|229.83|232.77|229.87|232.9|230|232.7|229.8|28
1652227230000|2022-05-11 00:00:30|232.75|229.85|232.37|229.47|232.75|229.85|232.36|229.46|27
1652227240000|2022-05-11 00:00:40|232.4|229.5|232.25|229.35|232.4|229.5|232.17|229.27|19
1652227250000|2022-05-11 00:00:50|232.24|229.34|232.03|229.13|232.25|229.35|232.02|229.12|26
1652227260000|2022-05-11 00:01:00|232.04|229.14|232.18|229.28|232.18|229.28|231.93|229.03|29
1652227270000|2022-05-11 00:01:10|232.19|229.29|232.5|229.6|232.55|229.65|232.19|229.29|26
1652227280000|2022-05-11 00:01:20|232.49|229.59|232.44|229.54|232.49|229.59|232.32|229.42|20
1652227290000|2022-05-11 00:01:30|232.43|229.53|232.44|229.54|232.44|229.54|232.26|229.36|21
1652227300000|2022-05-11 00:01:40|232.47|229.57|232.67|229.77|232.69|229.79|232.39|229.49|33
1652227310000|2022-05-11 00:01:50|232.7|229.8|232.9|230|232.96|230.06|232.69|229.79|30
1652227320000|2022-05-11 00:02:00|232.91|230.01|232.82|229.92|232.92|230.02|232.81|229.91|20
1652227330000|2022-05-11 00:02:10|232.8|229.9|232.71|229.81|232.85|229.95|232.7|229.8|22
1652227340000|2022-05-11 00:02:20|232.72|229.82|232.43|229.53|232.72|229.82|232.36|229.46|27
1652227350000|2022-05-11 00:02:30|232.42|229.52|232.17|229.27|232.43|229.53|232.14|229.24|23
1652227360000|2022-05-11 00:02:40|232.16|229.26|231.92|229.02|232.17|229.27|231.91|229.01|28
1652227370000|2022-05-11 00:02:50|231.91|229.01|231.78|228.88|231.95|229.05|231.59|228.69|31
1652227380000|2022-05-11 00:03:00|231.77|228.87|231.61|228.71|231.77|228.87|231.5|228.6|26
1652227390000|2022-05-11 00:03:10|231.6|228.7|231.58|228.68|231.69|228.79|231.57|228.67|26
1652227400000|2022-05-11 00:03:20|231.56|228.66|231.54|228.64|231.66|228.76|231.46|228.56|30
1652227410000|2022-05-11 00:03:30|231.56|228.66|231.51|228.61|231.57|228.67|231.44|228.54|26
1652227420000|2022-05-11 00:03:40|231.45|228.55|231.41|228.51|231.48|228.58|231.37|228.47|31
1652227430000|2022-05-11 00:03:50|231.42|228.52|231.58|228.68|231.61|228.71|231.41|228.51|21
1652227440000|2022-05-11 00:04:00|231.6|228.7|231.72|228.82|231.75|228.85|231.59|228.69|29
1652227450000|2022-05-11 00:04:10|231.73|228.83|231.82|228.92|231.88|228.98|231.73|228.83|17
1652227460000|2022-05-11 00:04:20|231.83|228.93|231.88|228.98|231.9|229|231.83|228.93|6
1652227470000|2022-05-11 00:04:30|231.86|228.96|232.12|229.22|232.14|229.24|231.86|228.96|20
1652227480000|2022-05-11 00:04:40|232.1|229.2|231.86|228.96|232.1|229.2|231.83|228.93|21
1652227490000|2022-05-11 00:04:50|231.85|228.95|231.62|228.72|231.86|228.96|231.56|228.66|23
1652227500000|2022-05-11 00:05:00|231.61|228.71|231.29|228.39|231.62|228.72|231.29|228.39|20
1652227510000|2022-05-11 00:05:10|231.28|228.38|231.37|228.47|231.48|228.58|231.26|228.36|26
1652227520000|2022-05-11 00:05:20|231.35|228.45|231.39|228.49|231.44|228.54|231.25|228.35|33
1652227530000|2022-05-11 00:05:30|231.41|228.51|231.65|228.75|231.66|228.76|231.39|228.49|30
1652227540000|2022-05-11 00:05:40|231.67|228.77|231.77|228.87|231.8|228.9|231.66|228.76|31
1652227550000|2022-05-11 00:05:50|231.78|228.88|231.97|229.07|232.03|229.13|231.78|228.88|26
1652227560000|2022-05-11 00:06:00|232.02|229.12|232.44|229.54|232.48|229.58|232|229.1|33
1652227570000|2022-05-11 00:06:10|232.45|229.55|232.31|229.41|232.45|229.55|232.28|229.38|27
1652227580000|2022-05-11 00:06:20|232.24|229.34|232.02|229.12|232.25|229.35|231.99|229.09|23
1652227590000|2022-05-11 00:06:30|232|229.1|231.74|228.84|232|229.1|231.73|228.83|26
1652227600000|2022-05-11 00:06:40|231.75|228.85|231.71|228.81|231.75|228.85|231.61|228.71|23
1652227610000|2022-05-11 00:06:50|231.72|228.82|231.58|228.68|231.72|228.82|231.56|228.66|19
1652227620000|2022-05-11 00:07:00|231.59|228.69|231.59|228.69|231.63|228.73|231.57|228.67|21
1652227630000|2022-05-11 00:07:10|231.58|228.68|231.67|228.77|231.71|228.81|231.45|228.55|25
1652227640000|2022-05-11 00:07:20|231.65|228.75|231.42|228.52|231.65|228.75|231.4|228.5|26
1652227650000|2022-05-11 00:07:30|231.41|228.51|231.44|228.54|231.5|228.6|231.41|228.51|14
1652227660000|2022-05-11 00:07:40|231.46|228.56|231.51|228.61|231.52|228.62|231.43|228.53|11
1652227670000|2022-05-11 00:07:50|231.52|228.62|231.65|228.75|231.65|228.75|231.5|228.6|16
1652227680000|2022-05-11 00:08:00|231.66|228.76|231.82|228.92|231.88|228.98|231.66|228.76|26
1652227690000|2022-05-11 00:08:10|231.83|228.93|231.81|228.91|231.83|228.93|231.77|228.87|22
1652227700000|2022-05-11 00:08:20|231.8|228.9|231.86|228.96|231.88|228.98|231.79|228.89|20
1652227710000|2022-05-11 00:08:30|231.87|228.97|231.81|228.91|232.09|229.19|231.81|228.91|36
1652227720000|2022-05-11 00:08:40|231.83|228.93|231.59|228.69|231.83|228.93|231.59|228.69|27
1652227730000|2022-05-11 00:08:50|231.58|228.68|231.48|228.58|231.59|228.69|231.41|228.51|25
1652227740000|2022-05-11 00:09:00|231.47|228.57|231.61|228.71|231.62|228.72|231.42|228.52|26
1652227750000|2022-05-11 00:09:10|231.62|228.72|231.54|228.64|231.63|228.73|231.54|228.64|22
1652227760000|2022-05-11 00:09:20|231.52|228.62|231.3|228.4|231.52|228.62|231.28|228.38|23
1652227770000|2022-05-11 00:09:30|231.31|228.41|231.1|228.2|231.31|228.41|231.07|228.17|28
1652227780000|2022-05-11 00:09:40|231.11|228.21|231.04|228.14|231.11|228.21|230.86|227.96|29
1652227790000|2022-05-11 00:09:50|231.03|228.13|231.2|228.3|231.22|228.32|231|228.1|22
1652227800000|2022-05-11 00:10:00|231.21|228.31|231.19|228.29|231.21|228.31|231.15|228.25|14
1652227810000|2022-05-11 00:10:10|231.18|228.28|230.82|227.92|231.18|228.28|230.82|227.92|28
1652227820000|2022-05-11 00:10:20|230.79|227.89|230.72|227.82|230.79|227.89|230.71|227.81|24
1652227830000|2022-05-11 00:10:30|230.71|227.81|230.43|227.53|230.71|227.81|230.43|227.53|30
1652227840000|2022-05-11 00:10:40|230.44|227.54|230.43|227.53|230.55|227.65|230.42|227.52|21
1652227850000|2022-05-11 00:10:50|230.42|227.52|230.34|227.44|230.42|227.52|230.34|227.44|16
1652227860000|2022-05-11 00:11:00|230.31|227.41|230.24|227.34|230.38|227.48|230.24|227.34|23
1652227870000|2022-05-11 00:11:10|230.22|227.32|229.78|226.88|230.22|227.32|229.78|226.88|23
1652227880000|2022-05-11 00:11:20|229.79|226.89|229.66|226.76|229.85|226.95|229.63|226.73|23
1652227890000|2022-05-11 00:11:30|229.69|226.79|229.63|226.73|229.78|226.88|229.63|226.73|13
1652227900000|2022-05-11 00:11:40|229.61|226.71|229.23|226.33|229.63|226.73|229.2|226.3|23
1652227910000|2022-05-11 00:11:50|229.24|226.34|229.27|226.37|229.48|226.58|229.21|226.31|29
1652227920000|2022-05-11 00:12:00|229.26|226.36|229.39|226.49|229.42|226.52|229.18|226.28|25
1652227930000|2022-05-11 00:12:10|229.4|226.5|229.36|226.46|229.4|226.5|229.35|226.45|7
1652227940000|2022-05-11 00:12:20|229.35|226.45|229.09|226.19|229.35|226.45|229.09|226.19|23
1652227950000|2022-05-11 00:12:30|229.1|226.2|229.23|226.33|229.23|226.33|229.09|226.19|16
1652227960000|2022-05-11 00:12:40|229.21|226.31|229.17|226.27|229.24|226.34|229.12|226.22|20
1652227970000|2022-05-11 00:12:50|229.16|226.26|229.06|226.16|229.17|226.27|229.05|226.15|13
1652227980000|2022-05-11 00:13:00|229.05|226.15|229.12|226.22|229.12|226.22|228.87|225.97|23
1652227990000|2022-05-11 00:13:10|229.13|226.23|229.21|226.31|229.23|226.33|229.13|226.23|20
1652228000000|2022-05-11 00:13:20|229.31|226.41|229.14|226.24|229.31|226.41|229.1|226.2|23
1652228010000|2022-05-11 00:13:30|229.12|226.22|228.88|225.98|229.13|226.23|228.85|225.95|23
1652228020000|2022-05-11 00:13:40|228.87|225.97|229.02|226.12|229.12|226.22|228.83|225.93|29
1652228030000|2022-05-11 00:13:50|228.91|226.01|229.17|226.27|229.24|226.34|228.88|225.98|24
1652228040000|2022-05-11 00:14:00|229.23|226.33|229.24|226.34|229.25|226.35|229.18|226.28|21
1652228050000|2022-05-11 00:14:10|229.25|226.35|229.28|226.38|229.28|226.38|229.17|226.27|19
1652228060000|2022-05-11 00:14:20|229.29|226.39|229.46|226.56|229.46|226.56|229.29|226.39|19
1652228070000|2022-05-11 00:14:30|229.45|226.55|229.83|226.93|229.83|226.93|229.45|226.55|24
1652228080000|2022-05-11 00:14:40|229.87|226.97|230.08|227.18|230.08|227.18|229.87|226.97|18
1652228090000|2022-05-11 00:14:50|230.13|227.23|230.2|227.3|230.2|227.3|230.13|227.23|20
1652228100000|2022-05-11 00:15:00|230.22|227.32|230.06|227.16|230.42|227.52|230.06|227.16|33
1652228110000|2022-05-11 00:15:10|230.04|227.14|229.94|227.04|230.05|227.15|229.93|227.03|21
1652228120000|2022-05-11 00:15:20|229.93|227.03|229.96|227.06|229.97|227.07|229.93|227.03|12
1652228130000|2022-05-11 00:15:30|229.97|227.07|230.52|227.62|230.52|227.62|229.97|227.07|31
1652228140000|2022-05-11 00:15:40|230.46|227.56|230.46|227.56|230.64|227.74|230.46|227.56|24
1652228150000|2022-05-11 00:15:50|230.49|227.59|230.42|227.52|230.52|227.62|230.42|227.52|15
1652228160000|2022-05-11 00:16:00|230.37|227.47|230.57|227.67|230.57|227.67|230.37|227.47|22
1652228170000|2022-05-11 00:16:10|230.58|227.68|230.39|227.49|230.58|227.68|230.36|227.46|26
1652228180000|2022-05-11 00:16:20|230.38|227.48|230.41|227.51|230.44|227.54|230.38|227.48|17
1652228190000|2022-05-11 00:16:30|230.4|227.5|230.46|227.56|230.46|227.56|230.38|227.48|14
1652228200000|2022-05-11 00:16:40|230.45|227.55|230.52|227.62|230.6|227.7|230.44|227.54|26
1652228210000|2022-05-11 00:16:50|230.5|227.6|230.84|227.94|230.84|227.94|230.44|227.54|28
1652228220000|2022-05-11 00:17:00|230.85|227.95|231.12|228.22|231.13|228.23|230.85|227.95|22
1652228230000|2022-05-11 00:17:10|231.13|228.23|230.98|228.08|231.14|228.24|230.91|228.01|24
1652228240000|2022-05-11 00:17:20|230.99|228.09|230.8|227.9|230.99|228.09|230.78|227.88|21
1652228250000|2022-05-11 00:17:30|230.79|227.89|230.7|227.8|230.83|227.93|230.7|227.8|23
1652228260000|2022-05-11 00:17:40|230.69|227.79|230.65|227.75|230.7|227.8|230.6|227.7|25
1652228270000|2022-05-11 00:17:50|230.66|227.76|230.6|227.7|230.66|227.76|230.58|227.68|19
1652228280000|2022-05-11 00:18:00|230.61|227.71|230.81|227.91|230.89|227.99|230.6|227.7|27
1652228290000|2022-05-11 00:18:10|230.8|227.9|230.87|227.97|230.87|227.97|230.77|227.87|15
1652228300000|2022-05-11 00:18:20|230.86|227.96|231.17|228.27|231.18|228.28|230.86|227.96|24
1652228310000|2022-05-11 00:18:30|231.19|228.29|231.1|228.2|231.19|228.29|231.06|228.16|30
1652228320000|2022-05-11 00:18:40|231.09|228.19|230.87|227.97|231.11|228.21|230.84|227.94|27
1652228330000|2022-05-11 00:18:50|230.86|227.96|230.71|227.81|230.88|227.98|230.71|227.81|21
1652228340000|2022-05-11 00:19:00|230.73|227.83|230.83|227.93|230.91|228.01|230.72|227.82|20
1652228350000|2022-05-11 00:19:10|230.82|227.92|230.8|227.9|230.89|227.99|230.79|227.89|26
1652228360000|2022-05-11 00:19:20|230.79|227.89|230.85|227.95|230.89|227.99|230.79|227.89|22
1652228370000|2022-05-11 00:19:30|230.83|227.93|230.79|227.89|230.86|227.96|230.78|227.88|13
1652228380000|2022-05-11 00:19:40|230.8|227.9|230.8|227.9|230.86|227.96|230.76|227.86|12
1652228390000|2022-05-11 00:19:50|230.79|227.89|230.74|227.84|230.81|227.91|230.67|227.77|18
1652228400000|2022-05-11 00:20:00|230.75|227.85|230.91|228.01|230.96|228.06|230.75|227.85|29
1652228410000|2022-05-11 00:20:10|230.9|228|230.87|227.97|230.9|228|230.82|227.92|23
1652228420000|2022-05-11 00:20:20|230.88|227.98|231.32|228.42|231.32|228.42|230.87|227.97|29
1652228430000|2022-05-11 00:20:30|231.33|228.43|231.65|228.75|231.65|228.75|231.33|228.43|31
1652228440000|2022-05-11 00:20:40|231.62|228.72|231.73|228.83|231.73|228.83|231.62|228.72|27
1652228450000|2022-05-11 00:20:50|231.74|228.84|231.49|228.59|231.76|228.86|231.48|228.58|32
1652228460000|2022-05-11 00:21:00|231.48|228.58|231.9|229|231.93|229.03|231.48|228.58|30
1652228470000|2022-05-11 00:21:10|231.92|229.02|232.16|229.26|232.26|229.36|231.9|229|34
1652228480000|2022-05-11 00:21:20|232.18|229.28|232.4|229.5|232.43|229.53|232.13|229.23|28
1652228490000|2022-05-11 00:21:30|232.39|229.49|232.6|229.7|232.6|229.7|232.29|229.39|28
1652228500000|2022-05-11 00:21:40|232.59|229.69|232.66|229.76|232.67|229.77|232.57|229.67|21
1652228510000|2022-05-11 00:21:50|232.58|229.68|232.5|229.6|232.58|229.68|232.31|229.41|27
1652228520000|2022-05-11 00:22:00|232.48|229.58|232.78|229.88|232.89|229.99|232.48|229.58|32
1652228530000|2022-05-11 00:22:10|232.79|229.89|232.82|229.92|232.83|229.93|232.67|229.77|27
1652228540000|2022-05-11 00:22:20|232.84|229.94|232.84|229.94|232.87|229.97|232.83|229.93|11
1652228550000|2022-05-11 00:22:30|232.86|229.96|233.22|230.32|233.22|230.32|232.86|229.96|19
1652228560000|2022-05-11 00:22:40|233.23|230.33|233.8|230.9|233.84|230.94|233.23|230.33|22
1652228570000|2022-05-11 00:22:50|233.81|230.91|233.77|230.87|233.85|230.95|233.61|230.71|27
1652228580000|2022-05-11 00:23:00|233.76|230.86|233.92|231.02|233.92|231.02|233.76|230.86|17
1652228590000|2022-05-11 00:23:10|233.93|231.03|234.34|231.44|234.36|231.46|233.92|231.02|37
1652228600000|2022-05-11 00:23:20|234.4|231.5|234.33|231.43|234.42|231.52|234.23|231.33|34
1652228610000|2022-05-11 00:23:30|234.32|231.42|234.23|231.33|234.33|231.43|234.19|231.29|29
1652228620000|2022-05-11 00:23:40|234.12|231.22|234.38|231.48|234.48|231.58|234.12|231.22|33
1652228630000|2022-05-11 00:23:50|234.34|231.44|234.32|231.42|234.35|231.45|234.25|231.35|26
1652228640000|2022-05-11 00:24:00|234.33|231.43|234.44|231.54|234.45|231.55|234.33|231.43|25
1652228650000|2022-05-11 00:24:10|234.42|231.52|234.35|231.45|234.43|231.53|234.3|231.4|24
1652228660000|2022-05-11 00:24:20|234.31|231.41|234.14|231.24|234.32|231.42|234.14|231.24|22
1652228670000|2022-05-11 00:24:30|234.15|231.25|234.26|231.36|234.26|231.36|234.13|231.23|19
1652228680000|2022-05-11 00:24:40|234.27|231.37|234.36|231.46|234.38|231.48|234.27|231.37|13
1652228690000|2022-05-11 00:24:50|234.35|231.45|234.37|231.47|234.37|231.47|234.35|231.45|19
1652228700000|2022-05-11 00:25:00|234.38|231.48|234.67|231.77|234.68|231.78|234.38|231.48|19
1652228710000|2022-05-11 00:25:10|234.69|231.79|234.62|231.72|234.84|231.94|234.61|231.71|25
1652228720000|2022-05-11 00:25:20|234.63|231.73|234.67|231.77|234.7|231.8|234.58|231.68|22
1652228730000|2022-05-11 00:25:30|234.66|231.76|234.48|231.58|234.67|231.77|234.48|231.58|15
1652228740000|2022-05-11 00:25:40|234.47|231.57|234.54|231.64|234.56|231.66|234.43|231.53|17
1652228750000|2022-05-11 00:25:50|234.55|231.65|234.45|231.55|234.55|231.65|234.44|231.54|24
1652228760000|2022-05-11 00:26:00|234.44|231.54|234.43|231.53|234.45|231.55|234.4|231.5|13
1652228770000|2022-05-11 00:26:10|234.42|231.52|234.22|231.32|234.42|231.52|234.21|231.31|17
1652228780000|2022-05-11 00:26:20|234.23|231.33|234|231.1|234.23|231.33|233.95|231.05|28
1652228790000|2022-05-11 00:26:30|233.99|231.09|233.93|231.03|234|231.1|233.85|230.95|15
1652228800000|2022-05-11 00:26:40|233.92|231.02|234.01|231.11|234.03|231.13|233.92|231.02|25
1652228810000|2022-05-11 00:26:50|234.02|231.12|234.01|231.11|234.06|231.16|233.97|231.07|24
1652228820000|2022-05-11 00:27:00|233.99|231.09|233.95|231.05|233.99|231.09|233.92|231.02|22
1652228830000|2022-05-11 00:27:10|233.98|231.08|234.26|231.36|234.26|231.36|233.95|231.05|22
1652228840000|2022-05-11 00:27:20|234.28|231.38|234.16|231.26|234.4|231.5|234.16|231.26|29
1652228850000|2022-05-11 00:27:30|234.17|231.27|234.22|231.32|234.22|231.32|234.16|231.26|14
1652228860000|2022-05-11 00:27:40|234.21|231.31|234.32|231.42|234.35|231.45|234.21|231.31|20
1652228870000|2022-05-11 00:27:50|234.31|231.41|234.33|231.43|234.39|231.49|234.27|231.37|19
1652228880000|2022-05-11 00:28:00|234.37|231.47|234.19|231.29|234.39|231.49|234.19|231.29|15
1652228890000|2022-05-11 00:28:10|234.2|231.3|233.86|230.96|234.23|231.33|233.86|230.96|32
1652228900000|2022-05-11 00:28:20|233.85|230.95|233.92|231.02|233.93|231.03|233.71|230.81|31
1652228910000|2022-05-11 00:28:30|233.9|231|233.98|231.08|234.01|231.11|233.9|231|23
1652228920000|2022-05-11 00:28:40|233.99|231.09|233.93|231.03|234.02|231.12|233.93|231.03|14
1652228930000|2022-05-11 00:28:50|233.95|231.05|233.71|230.81|233.95|231.05|233.68|230.78|21
1652228940000|2022-05-11 00:29:00|233.78|230.88|233.9|231|233.94|231.04|233.78|230.88|22
1652228950000|2022-05-11 00:29:10|233.83|230.93|233.99|231.09|234|231.1|233.83|230.93|21
1652228960000|2022-05-11 00:29:20|234.02|231.12|233.99|231.09|234.03|231.13|233.97|231.07|20
1652228970000|2022-05-11 00:29:30|233.96|231.06|233.82|230.92|233.96|231.06|233.81|230.91|17
1652228980000|2022-05-11 00:29:40|233.83|230.93|233.85|230.95|233.85|230.95|233.82|230.92|6
1652228990000|2022-05-11 00:29:50|233.87|230.97|234.09|231.19|234.11|231.21|233.87|230.97|21
1652229000000|2022-05-11 00:30:00|234.1|231.2|234.31|231.41|234.31|231.41|234.1|231.2|17
1652229010000|2022-05-11 00:30:10|234.3|231.4|233.84|230.94|234.3|231.4|233.84|230.94|25
1652229020000|2022-05-11 00:30:20|233.88|230.98|233.85|230.95|233.93|231.03|233.8|230.9|25
1652229030000|2022-05-11 00:30:30|233.84|230.94|233.81|230.91|233.84|230.94|233.75|230.85|20
1652229040000|2022-05-11 00:30:40|233.79|230.89|233.74|230.84|233.8|230.9|233.7|230.8|25
1652229050000|2022-05-11 00:30:50|233.76|230.86|233.77|230.87|233.79|230.89|233.74|230.84|19
1652229060000|2022-05-11 00:31:00|233.76|230.86|233.54|230.64|233.8|230.9|233.54|230.64|20
1652229070000|2022-05-11 00:31:10|233.55|230.65|233.53|230.63|233.6|230.7|233.53|230.63|15
1652229080000|2022-05-11 00:31:20|233.52|230.62|233.31|230.41|233.52|230.62|233.26|230.36|30
1652229090000|2022-05-11 00:31:30|233.29|230.39|233.3|230.4|233.32|230.42|233.24|230.34|20
1652229100000|2022-05-11 00:31:40|233.29|230.39|233.4|230.5|233.4|230.5|233.26|230.36|19
1652229110000|2022-05-11 00:31:50|233.46|230.56|233.74|230.84|233.8|230.9|233.46|230.56|27
1652229120000|2022-05-11 00:32:00|233.75|230.85|233.87|230.97|233.91|231.01|233.74|230.84|26
1652229130000|2022-05-11 00:32:10|233.88|230.98|233.8|230.9|233.9|231|233.8|230.9|17
1652229140000|2022-05-11 00:32:20|233.77|230.87|233.76|230.86|233.81|230.91|233.7|230.8|22
1652229150000|2022-05-11 00:32:30|233.77|230.87|233.52|230.62|233.81|230.91|233.52|230.62|27
1652229160000|2022-05-11 00:32:40|233.53|230.63|233.34|230.44|233.59|230.69|233.34|230.44|18
1652229170000|2022-05-11 00:32:50|233.35|230.45|233.49|230.59|233.49|230.59|233.35|230.45|27
1652229180000|2022-05-11 00:33:00|233.48|230.58|233.32|230.42|233.48|230.58|233.28|230.38|23
1652229190000|2022-05-11 00:33:10|233.28|230.38|233.1|230.2|233.3|230.4|233.06|230.16|24
1652229200000|2022-05-11 00:33:20|233.11|230.21|233.04|230.14|233.25|230.35|233.04|230.14|26
1652229210000|2022-05-11 00:33:30|233.03|230.13|233.09|230.19|233.09|230.19|233.03|230.13|15
1652229220000|2022-05-11 00:33:40|233.1|230.2|233.26|230.36|233.3|230.4|233.1|230.2|16
1652229230000|2022-05-11 00:33:50|233.25|230.35|233.29|230.39|233.32|230.42|233.25|230.35|14
1652229240000|2022-05-11 00:34:00|233.28|230.38|233.12|230.22|233.38|230.48|233.12|230.22|23
1652229250000|2022-05-11 00:34:10|233.11|230.21|233.16|230.26|233.18|230.28|233.1|230.2|15
1652229260000|2022-05-11 00:34:20|233.17|230.27|233.2|230.3|233.23|230.33|233.17|230.27|15
1652229270000|2022-05-11 00:34:30|233.19|230.29|233.26|230.36|233.26|230.36|233.19|230.29|9
1652229280000|2022-05-11 00:34:40|233.27|230.37|233.54|230.64|233.58|230.68|233.27|230.37|19
1652229290000|2022-05-11 00:34:50|233.58|230.68|233.45|230.55|233.61|230.71|233.43|230.53|25
1652229300000|2022-05-11 00:35:00|233.44|230.54|233.39|230.49|233.47|230.57|233.33|230.43|27
1652229310000|2022-05-11 00:35:10|233.4|230.5|233.01|230.11|233.4|230.5|232.79|229.89|33
1652229320000|2022-05-11 00:35:20|232.98|230.08|232.95|230.05|232.99|230.09|232.95|230.05|11
1652229330000|2022-05-11 00:35:30|232.94|230.04|232.82|229.92|232.94|230.04|232.82|229.92|17
1652229340000|2022-05-11 00:35:40|232.87|229.97|233.16|230.26|233.16|230.26|232.86|229.96|26
1652229350000|2022-05-11 00:35:50|233.14|230.24|233.17|230.27|233.2|230.3|233.12|230.22|19
1652229360000|2022-05-11 00:36:00|233.18|230.28|233.56|230.66|233.57|230.67|233.18|230.28|20
1652229370000|2022-05-11 00:36:10|233.59|230.69|233.55|230.65|233.59|230.69|233.49|230.59|28
1652229380000|2022-05-11 00:36:20|233.56|230.66|233.6|230.7|233.78|230.88|233.56|230.66|28
1652229390000|2022-05-11 00:36:30|233.61|230.71|233.46|230.56|233.69|230.79|233.41|230.51|32
1652229400000|2022-05-11 00:36:40|233.47|230.57|233.45|230.55|233.47|230.57|233.35|230.45|18
1652229410000|2022-05-11 00:36:50|233.44|230.54|233.42|230.52|233.46|230.56|233.41|230.51|20
1652229420000|2022-05-11 00:37:00|233.43|230.53|233.25|230.35|233.43|230.53|233.24|230.34|29
1652229430000|2022-05-11 00:37:10|233.29|230.39|233.31|230.41|233.31|230.41|233.21|230.31|24
1652229440000|2022-05-11 00:37:20|233.29|230.39|233.16|230.26|233.3|230.4|233.15|230.25|17
1652229450000|2022-05-11 00:37:30|233.14|230.24|232.93|230.03|233.14|230.24|232.93|230.03|26
1652229460000|2022-05-11 00:37:40|232.96|230.06|232.7|229.8|232.96|230.06|232.55|229.65|24
1652229470000|2022-05-11 00:37:50|232.69|229.79|232.82|229.92|232.82|229.92|232.66|229.76|27
1652229480000|2022-05-11 00:38:00|232.83|229.93|232.89|229.99|232.93|230.03|232.83|229.93|13
1652229490000|2022-05-11 00:38:10|232.88|229.98|233.28|230.38|233.33|230.43|232.88|229.98|21
1652229500000|2022-05-11 00:38:20|233.3|230.4|233.35|230.45|233.37|230.47|233.28|230.38|13
1652229510000|2022-05-11 00:38:30|233.34|230.44|233.36|230.46|233.37|230.47|233.34|230.44|8
1652229520000|2022-05-11 00:38:40|233.37|230.47|233.29|230.39|233.37|230.47|233.27|230.37|14
1652229530000|2022-05-11 00:38:50|233.28|230.38|233.11|230.21|233.28|230.38|233.09|230.19|11
1652229540000|2022-05-11 00:39:00|233.1|230.2|233|230.1|233.12|230.22|232.89|229.99|29
1652229550000|2022-05-11 00:39:10|232.97|230.07|233.02|230.12|233.05|230.15|232.96|230.06|14
1652229560000|2022-05-11 00:39:20|233.03|230.13|232.94|230.04|233.03|230.13|232.93|230.03|16
1652229570000|2022-05-11 00:39:30|232.93|230.03|232.67|229.77|232.94|230.04|232.67|229.77|22
1652229580000|2022-05-11 00:39:40|232.66|229.76|232.67|229.77|232.68|229.78|232.57|229.67|23
1652229590000|2022-05-11 00:39:50|232.68|229.78|232.69|229.79|232.75|229.85|232.63|229.73|13
1652229600000|2022-05-11 00:40:00|232.68|229.78|232.52|229.62|232.68|229.78|232.52|229.62|18
1652229610000|2022-05-11 00:40:10|232.53|229.63|232.27|229.37|232.53|229.63|232.22|229.32|27
1652229620000|2022-05-11 00:40:20|232.28|229.38|232.16|229.26|232.28|229.38|232.16|229.26|24
1652229630000|2022-05-11 00:40:30|232.14|229.24|232.08|229.18|232.18|229.28|232.01|229.11|21
1652229640000|2022-05-11 00:40:40|232.09|229.19|232.08|229.18|232.09|229.19|232.06|229.16|13
1652229650000|2022-05-11 00:40:50|232.07|229.17|232.35|229.45|232.37|229.47|232.07|229.17|26
1652229660000|2022-05-11 00:41:00|232.34|229.44|232.49|229.59|232.5|229.6|232.34|229.44|14
1652229670000|2022-05-11 00:41:10|232.5|229.6|232.65|229.75|232.65|229.75|232.47|229.57|20
1652229680000|2022-05-11 00:41:20|232.63|229.73|232.46|229.56|232.63|229.73|232.45|229.55|14
1652229690000|2022-05-11 00:41:30|232.47|229.57|232.63|229.73|232.63|229.73|232.47|229.57|10
1652229700000|2022-05-11 00:41:40|232.72|229.82|232.66|229.76|232.72|229.82|232.64|229.74|22
1652229710000|2022-05-11 00:41:50|232.64|229.74|232.77|229.87|232.77|229.87|232.63|229.73|14
1652229720000|2022-05-11 00:42:00|232.74|229.84|232.49|229.59|232.74|229.84|232.47|229.57|19
1652229730000|2022-05-11 00:42:10|232.46|229.56|232.73|229.83|232.77|229.87|232.46|229.56|24
1652229740000|2022-05-11 00:42:20|232.72|229.82|232.88|229.98|232.89|229.99|232.72|229.82|23
1652229750000|2022-05-11 00:42:30|232.87|229.97|232.69|229.79|232.87|229.97|232.69|229.79|22
1652229760000|2022-05-11 00:42:40|232.68|229.78|232.77|229.87|232.77|229.87|232.66|229.76|11
1652229770000|2022-05-11 00:42:50|232.76|229.86|232.67|229.77|232.77|229.87|232.66|229.76|13
1652229780000|2022-05-11 00:43:00|232.66|229.76|232.55|229.65|232.71|229.81|232.5|229.6|26
1652229790000|2022-05-11 00:43:10|232.58|229.68|232.55|229.65|232.58|229.68|232.49|229.59|27
1652229800000|2022-05-11 00:43:20|232.56|229.66|232.75|229.85|232.75|229.85|232.55|229.65|23
1652229810000|2022-05-11 00:43:30|232.74|229.84|232.81|229.91|232.81|229.91|232.72|229.82|18
1652229820000|2022-05-11 00:43:40|232.82|229.92|232.9|230|232.91|230.01|232.82|229.92|9
1652229830000|2022-05-11 00:43:50|232.91|230.01|233.13|230.23|233.14|230.24|232.91|230.01|18
1652229840000|2022-05-11 00:44:00|233.12|230.22|233.18|230.28|233.18|230.28|233.08|230.18|11
1652229850000|2022-05-11 00:44:10|233.25|230.35|233.31|230.41|233.31|230.41|233.2|230.3|22
1652229860000|2022-05-11 00:44:20|233.32|230.42|233.23|230.33|233.43|230.53|233.21|230.31|17
1652229870000|2022-05-11 00:44:30|233.22|230.32|233.19|230.29|233.22|230.32|233.19|230.29|6
1652229880000|2022-05-11 00:44:40|233.18|230.28|233.1|230.2|233.18|230.28|233.06|230.16|15
1652229890000|2022-05-11 00:44:50|233.11|230.21|233.26|230.36|233.29|230.39|233.1|230.2|15
1652229900000|2022-05-11 00:45:00|233.29|230.39|233.43|230.53|233.58|230.68|233.29|230.39|24
1652229910000|2022-05-11 00:45:10|233.42|230.52|233.16|230.26|233.48|230.58|233.16|230.26|27
1652229920000|2022-05-11 00:45:20|233.17|230.27|233.06|230.16|233.17|230.27|233.06|230.16|16
1652229930000|2022-05-11 00:45:30|233.07|230.17|232.98|230.08|233.09|230.19|232.98|230.08|12
1652229940000|2022-05-11 00:45:40|232.97|230.07|232.89|229.99|232.99|230.09|232.87|229.97|20
1652229950000|2022-05-11 00:45:50|232.88|229.98|232.83|229.93|232.88|229.98|232.81|229.91|15
1652229960000|2022-05-11 00:46:00|232.82|229.92|232.68|229.78|232.83|229.93|232.68|229.78|21
1652229970000|2022-05-11 00:46:10|232.71|229.81|232.87|229.97|232.89|229.99|232.71|229.81|8
1652229980000|2022-05-11 00:46:20|232.86|229.96|232.84|229.94|232.86|229.96|232.81|229.91|11
1652229990000|2022-05-11 00:46:30|232.83|229.93|232.77|229.87|232.83|229.93|232.76|229.86|13
1652230000000|2022-05-11 00:46:40|232.75|229.85|232.76|229.86|232.79|229.89|232.74|229.84|17
1652230010000|2022-05-11 00:46:50|232.77|229.87|232.61|229.71|232.77|229.87|232.61|229.71|20
1652230020000|2022-05-11 00:47:00|232.57|229.67|232.24|229.34|232.62|229.72|232.23|229.33|36
1652230030000|2022-05-11 00:47:10|232.23|229.33|232.12|229.22|232.27|229.37|232.12|229.22|23
1652230040000|2022-05-11 00:47:20|232.13|229.23|232.31|229.41|232.38|229.48|232.13|229.23|22
1652230050000|2022-05-11 00:47:30|232.3|229.4|232.28|229.38|232.35|229.45|232.26|229.36|15
1652230060000|2022-05-11 00:47:40|232.29|229.39|232.09|229.19|232.29|229.39|232.08|229.18|29
1652230070000|2022-05-11 00:47:50|232.08|229.18|232.14|229.24|232.15|229.25|232.08|229.18|10
1652230080000|2022-05-11 00:48:00|232.15|229.25|232.13|229.23|232.15|229.25|232.12|229.22|13
1652230090000|2022-05-11 00:48:10|232.14|229.24|232.2|229.3|232.2|229.3|232.14|229.24|7
1652230100000|2022-05-11 00:48:20|232.21|229.31|232.34|229.44|232.38|229.48|232.21|229.31|15
1652230110000|2022-05-11 00:48:30|232.33|229.43|232.21|229.31|232.33|229.43|232.17|229.27|17
1652230120000|2022-05-11 00:48:40|232.2|229.3|232.19|229.29|232.23|229.33|232.17|229.27|17
1652230130000|2022-05-11 00:48:50|232.2|229.3|232.01|229.11|232.21|229.31|231.96|229.06|17
1652230140000|2022-05-11 00:49:00|232|229.1|231.99|229.09|232.03|229.13|231.99|229.09|13
1652230150000|2022-05-11 00:49:10|232|229.1|231.89|228.99|232.01|229.11|231.89|228.99|20
1652230160000|2022-05-11 00:49:20|231.88|228.98|232.08|229.18|232.08|229.18|231.87|228.97|18
1652230170000|2022-05-11 00:49:30|232.1|229.2|232|229.1|232.13|229.23|232|229.1|24
1652230180000|2022-05-11 00:49:40|232.02|229.12|232.11|229.21|232.12|229.22|232.02|229.12|19
1652230190000|2022-05-11 00:49:50|232.1|229.2|232.13|229.23|232.13|229.23|232.1|229.2|8
1652230200000|2022-05-11 00:50:00|232.14|229.24|232.03|229.13|232.19|229.29|232.03|229.13|14
1652230210000|2022-05-11 00:50:10|232.02|229.12|231.96|229.06|232.04|229.14|231.95|229.05|13
1652230220000|2022-05-11 00:50:20|231.94|229.04|232.04|229.14|232.04|229.14|231.91|229.01|15
1652230230000|2022-05-11 00:50:30|232.02|229.12|231.96|229.06|232.03|229.13|231.92|229.02|18
1652230240000|2022-05-11 00:50:40|231.97|229.07|231.83|228.93|231.97|229.07|231.82|228.92|19
1652230250000|2022-05-11 00:50:50|231.82|228.92|231.78|228.88|231.83|228.93|231.74|228.84|21
1652230260000|2022-05-11 00:51:00|231.77|228.87|231.71|228.81|231.78|228.88|231.71|228.81|15
1652230270000|2022-05-11 00:51:10|231.7|228.8|231.71|228.81|231.71|228.81|231.7|228.8|2
1652230280000|2022-05-11 00:51:20|231.7|228.8|231.71|228.81|231.71|228.81|231.7|228.8|4
1652230290000|2022-05-11 00:51:30|231.72|228.82|231.84|228.94|231.84|228.94|231.68|228.78|17
1652230300000|2022-05-11 00:51:40|231.85|228.95|231.88|228.98|231.96|229.06|231.84|228.94|29
1652230310000|2022-05-11 00:51:50|231.84|228.94|231.81|228.91|231.9|229|231.76|228.86|16
1652230320000|2022-05-11 00:52:00|231.79|228.89|231.79|228.89|231.79|228.89|231.76|228.86|6
1652230330000|2022-05-11 00:52:10|231.8|228.9|231.92|229.02|231.92|229.02|231.8|228.9|18
1652230340000|2022-05-11 00:52:20|231.93|229.03|231.92|229.02|231.95|229.05|231.92|229.02|9
1652230350000|2022-05-11 00:52:30|231.91|229.01|231.91|229.01|231.94|229.04|231.91|229.01|8
1652230360000|2022-05-11 00:52:40|231.92|229.02|232.01|229.11|232.03|229.13|231.92|229.02|15
1652230370000|2022-05-11 00:52:50|232|229.1|232.11|229.21|232.11|229.21|231.98|229.08|24
1652230380000|2022-05-11 00:53:00|232.12|229.22|232.31|229.41|232.31|229.41|232.12|229.22|22
1652230390000|2022-05-11 00:53:10|232.32|229.42|232.36|229.46|232.39|229.49|232.32|229.42|14
1652230400000|2022-05-11 00:53:20|232.34|229.44|232.29|229.39|232.34|229.44|232.11|229.21|23
1652230410000|2022-05-11 00:53:30|232.3|229.4|232.47|229.57|232.52|229.62|232.29|229.39|30
1652230420000|2022-05-11 00:53:40|232.48|229.58|232.86|229.96|232.9|230|232.48|229.58|29
1652230430000|2022-05-11 00:53:50|232.85|229.95|232.84|229.94|232.87|229.97|232.78|229.88|29
1652230440000|2022-05-11 00:54:00|232.83|229.93|232.82|229.92|232.83|229.93|232.8|229.9|17
1652230450000|2022-05-11 00:54:10|232.81|229.91|232.8|229.9|232.81|229.91|232.78|229.88|10
1652230460000|2022-05-11 00:54:20|232.79|229.89|232.66|229.76|232.8|229.9|232.65|229.75|19
1652230470000|2022-05-11 00:54:30|232.68|229.78|232.6|229.7|232.68|229.78|232.59|229.69|13
1652230480000|2022-05-11 00:54:40|232.59|229.69|232.61|229.71|232.64|229.74|232.59|229.69|18
1652230490000|2022-05-11 00:54:50|232.62|229.72|232.7|229.8|232.7|229.8|232.62|229.72|8
1652230500000|2022-05-11 00:55:00|232.69|229.79|232.67|229.77|232.71|229.81|232.66|229.76|14
1652230510000|2022-05-11 00:55:10|232.66|229.76|232.54|229.64|232.66|229.76|232.53|229.63|17
1652230520000|2022-05-11 00:55:20|232.55|229.65|232.77|229.87|232.79|229.89|232.55|229.65|26
1652230530000|2022-05-11 00:55:30|232.75|229.85|232.77|229.87|232.78|229.88|232.71|229.81|24
1652230540000|2022-05-11 00:55:40|232.76|229.86|232.75|229.85|232.78|229.88|232.72|229.82|15
1652230550000|2022-05-11 00:55:50|232.76|229.86|232.79|229.89|232.79|229.89|232.76|229.86|6
1652230560000|2022-05-11 00:56:00|232.78|229.88|232.8|229.9|232.8|229.9|232.78|229.88|5
1652230570000|2022-05-11 00:56:10|232.86|229.96|233.04|230.14|233.06|230.16|232.86|229.96|21
1652230580000|2022-05-11 00:56:20|233.05|230.15|233.04|230.14|233.05|230.15|233.04|230.14|8
1652230590000|2022-05-11 00:56:30|233.05|230.15|233.05|230.15|233.05|230.15|233.04|230.14|3
1652230600000|2022-05-11 00:56:40|233.04|230.14|232.9|230|233.08|230.18|232.85|229.95|18
1652230610000|2022-05-11 00:56:50|232.87|229.97|232.85|229.95|232.91|230.01|232.84|229.94|20
1652230620000|2022-05-11 00:57:00|232.83|229.93|232.55|229.65|232.83|229.93|232.53|229.63|27
1652230630000|2022-05-11 00:57:10|232.54|229.64|232.45|229.55|232.54|229.64|232.45|229.55|17
1652230640000|2022-05-11 00:57:20|232.44|229.54|232.36|229.46|232.44|229.54|232.17|229.27|28
1652230650000|2022-05-11 00:57:30|232.37|229.47|232.2|229.3|232.38|229.48|232.19|229.29|21
1652230660000|2022-05-11 00:57:40|232.18|229.28|231.81|228.91|232.18|229.28|231.79|228.89|25
1652230670000|2022-05-11 00:57:50|231.83|228.93|231.64|228.74|231.88|228.98|231.6|228.7|21
1652230680000|2022-05-11 00:58:00|231.6|228.7|231.52|228.62|231.6|228.7|231.52|228.62|24
1652230690000|2022-05-11 00:58:10|231.49|228.59|231.21|228.31|231.49|228.59|231.1|228.2|32
1652230700000|2022-05-11 00:58:20|231.2|228.3|230.91|228.01|231.22|228.32|230.88|227.98|31
1652230710000|2022-05-11 00:58:30|230.92|228.02|230.93|228.03|231.04|228.14|230.85|227.95|27
1652230720000|2022-05-11 00:58:40|230.94|228.04|231.07|228.17|231.08|228.18|230.94|228.04|20
1652230730000|2022-05-11 00:58:50|231.06|228.16|231.13|228.23|231.13|228.23|230.96|228.06|23
1652230740000|2022-05-11 00:59:00|231.12|228.22|231.02|228.12|231.12|228.22|230.97|228.07|17
1652230750000|2022-05-11 00:59:10|231.03|228.13|231.27|228.37|231.29|228.39|231.03|228.13|21
1652230760000|2022-05-11 00:59:20|231.29|228.39|231.42|228.52|231.48|228.58|231.29|228.39|20
1652230770000|2022-05-11 00:59:30|231.45|228.55|231.27|228.37|231.45|228.55|231.24|228.34|33
1652230780000|2022-05-11 00:59:40|231.26|228.36|231.09|228.19|231.26|228.36|231.09|228.19|27
1652230790000|2022-05-11 00:59:50|231.1|228.2|230.98|228.08|231.1|228.2|230.98|228.08|21
1652230800000|2022-05-11 01:00:00|231|228.1|230.5|227.6|231|228.1|230.48|227.58|27
1652230810000|2022-05-11 01:00:10|230.48|227.58|230.34|227.44|230.5|227.6|230.32|227.42|28
1652230820000|2022-05-11 01:00:20|230.3|227.4|230.32|227.42|230.41|227.51|230.25|227.35|22
1652230830000|2022-05-11 01:00:30|230.23|227.33|230.27|227.37|230.29|227.39|230.21|227.31|24
1652230840000|2022-05-11 01:00:40|230.3|227.4|230.12|227.22|230.35|227.45|230.08|227.18|31
1652230850000|2022-05-11 01:00:50|230.13|227.23|230.26|227.36|230.27|227.37|230.09|227.19|30
1652230860000|2022-05-11 01:01:00|230.28|227.38|230.25|227.35|230.29|227.39|230.2|227.3|24
1652230870000|2022-05-11 01:01:10|230.24|227.34|230.24|227.34|230.27|227.37|230.19|227.29|22
1652230880000|2022-05-11 01:01:20|230.26|227.36|230.23|227.33|230.26|227.36|230.2|227.3|10
1652230890000|2022-05-11 01:01:30|230.24|227.34|230.33|227.43|230.33|227.43|230.24|227.34|13
1652230900000|2022-05-11 01:01:40|230.32|227.42|230.47|227.57|230.49|227.59|230.3|227.4|21
1652230910000|2022-05-11 01:01:50|230.51|227.61|230.54|227.64|230.54|227.64|230.46|227.56|24
1652230920000|2022-05-11 01:02:00|230.55|227.65|230.57|227.67|230.57|227.67|230.53|227.63|15
1652230930000|2022-05-11 01:02:10|230.56|227.66|230.54|227.64|230.59|227.69|230.52|227.62|21
1652230940000|2022-05-11 01:02:20|230.55|227.65|230.7|227.8|230.7|227.8|230.53|227.63|19
1652230950000|2022-05-11 01:02:30|230.72|227.82|230.99|228.09|231.11|228.21|230.72|227.82|27
1652230960000|2022-05-11 01:02:40|230.98|228.08|231|228.1|231.12|228.22|230.91|228.01|21
1652230970000|2022-05-11 01:02:50|231.01|228.11|230.88|227.98|231.04|228.14|230.81|227.91|16
1652230980000|2022-05-11 01:03:00|230.87|227.97|230.68|227.78|230.95|228.05|230.68|227.78|20
1652230990000|2022-05-11 01:03:10|230.67|227.77|230.36|227.46|230.67|227.77|230.36|227.46|22
1652231000000|2022-05-11 01:03:20|230.35|227.45|230.3|227.4|230.36|227.46|230.3|227.4|11
1652231010000|2022-05-11 01:03:30|230.29|227.39|230.41|227.51|230.41|227.51|230.29|227.39|19
1652231020000|2022-05-11 01:03:40|230.38|227.48|230.61|227.71|230.62|227.72|230.35|227.45|33
1652231030000|2022-05-11 01:03:50|230.62|227.72|230.9|228|230.92|228.02|230.62|227.72|28
1652231040000|2022-05-11 01:04:00|230.92|228.02|230.87|227.97|230.96|228.06|230.87|227.97|25
1652231050000|2022-05-11 01:04:10|230.89|227.99|231.05|228.15|231.06|228.16|230.85|227.95|32
1652231060000|2022-05-11 01:04:20|231.06|228.16|231.01|228.11|231.08|228.18|231|228.1|21
1652231070000|2022-05-11 01:04:30|231|228.1|230.78|227.88|231|228.1|230.76|227.86|31
1652231080000|2022-05-11 01:04:40|230.77|227.87|230.48|227.58|230.81|227.91|230.44|227.54|32
1652231090000|2022-05-11 01:04:50|230.44|227.54|230.55|227.65|230.59|227.69|230.34|227.44|29
1652231100000|2022-05-11 01:05:00|230.54|227.64|230.41|227.51|230.59|227.69|230.39|227.49|25
1652231110000|2022-05-11 01:05:10|230.4|227.5|230.42|227.52|230.42|227.52|230.22|227.32|24
1652231120000|2022-05-11 01:05:20|230.43|227.53|230.64|227.74|230.68|227.78|230.43|227.53|23
1652231130000|2022-05-11 01:05:30|230.65|227.75|230.72|227.82|230.75|227.85|230.65|227.75|24
1652231140000|2022-05-11 01:05:40|230.74|227.84|230.68|227.78|230.75|227.85|230.66|227.76|21
1652231150000|2022-05-11 01:05:50|230.67|227.77|230.67|227.77|230.68|227.78|230.66|227.76|9
1652231160000|2022-05-11 01:06:00|230.68|227.78|230.69|227.79|230.69|227.79|230.67|227.77|8
1652231170000|2022-05-11 01:06:10|230.71|227.81|230.65|227.75|230.71|227.81|230.65|227.75|5
1652231180000|2022-05-11 01:06:20|230.66|227.76|230.64|227.74|230.66|227.76|230.64|227.74|4
1652231190000|2022-05-11 01:06:30|230.66|227.76|230.7|227.8|230.7|227.8|230.64|227.74|14
1652231200000|2022-05-11 01:06:40|230.68|227.78|230.62|227.72|230.69|227.79|230.62|227.72|16
1652231210000|2022-05-11 01:06:50|230.63|227.73|230.29|227.39|230.64|227.74|230.29|227.39|33
1652231220000|2022-05-11 01:07:00|230.3|227.4|229.81|226.91|230.31|227.41|229.81|226.91|31
1652231230000|2022-05-11 01:07:10|229.82|226.92|230.12|227.22|230.18|227.28|229.82|226.92|29
1652231240000|2022-05-11 01:07:20|230.05|227.15|230.18|227.28|230.18|227.28|230.04|227.14|18
1652231250000|2022-05-11 01:07:30|230.17|227.27|230.18|227.28|230.19|227.29|230.16|227.26|13
1652231260000|2022-05-11 01:07:40|230.19|227.29|230.13|227.23|230.21|227.31|230.13|227.23|19
1652231270000|2022-05-11 01:07:50|230.18|227.28|229.98|227.08|230.18|227.28|229.97|227.07|28
1652231280000|2022-05-11 01:08:00|229.96|227.06|229.75|226.85|229.96|227.06|229.75|226.85|23
1652231290000|2022-05-11 01:08:10|229.74|226.84|229.62|226.72|229.75|226.85|229.61|226.71|22
1652231300000|2022-05-11 01:08:20|229.67|226.77|229.61|226.71|229.7|226.8|229.59|226.69|19
1652231310000|2022-05-11 01:08:30|229.6|226.7|229.36|226.46|229.6|226.7|229.36|226.46|13
1652231320000|2022-05-11 01:08:40|229.33|226.43|229.55|226.65|229.55|226.65|229.32|226.42|24
1652231330000|2022-05-11 01:08:50|229.54|226.64|229.31|226.41|229.54|226.64|229.28|226.38|25
1652231340000|2022-05-11 01:09:00|229.29|226.39|229.12|226.22|229.3|226.4|229.12|226.22|24
1652231350000|2022-05-11 01:09:10|229.08|226.18|229.19|226.29|229.19|226.29|228.96|226.06|22
1652231360000|2022-05-11 01:09:20|229.2|226.3|229.23|226.33|229.29|226.39|229.17|226.27|23
1652231370000|2022-05-11 01:09:30|229.22|226.32|229.3|226.4|229.31|226.41|229.19|226.29|12
1652231380000|2022-05-11 01:09:40|229.31|226.41|229.5|226.6|229.5|226.6|229.31|226.41|15
1652231390000|2022-05-11 01:09:50|229.51|226.61|229.33|226.43|229.52|226.62|229.33|226.43|21
1652231400000|2022-05-11 01:10:00|229.36|226.46|229.65|226.75|229.68|226.78|229.35|226.45|26
1652231410000|2022-05-11 01:10:10|229.64|226.74|229.72|226.82|229.77|226.87|229.64|226.74|20
1652231420000|2022-05-11 01:10:20|229.71|226.81|229.65|226.75|229.71|226.81|229.65|226.75|9
1652231430000|2022-05-11 01:10:30|229.64|226.74|229.34|226.44|229.64|226.74|229.2|226.3|26
1652231440000|2022-05-11 01:10:40|229.32|226.42|229.41|226.51|229.41|226.51|229.27|226.37|17
1652231450000|2022-05-11 01:10:50|229.47|226.57|229.63|226.73|229.66|226.76|229.47|226.57|23
1652231460000|2022-05-11 01:11:00|229.64|226.74|229.63|226.73|229.71|226.81|229.63|226.73|17
1652231470000|2022-05-11 01:11:10|229.62|226.72|229.62|226.72|229.62|226.72|229.58|226.68|18
1652231480000|2022-05-11 01:11:20|229.6|226.7|229.6|226.7|229.64|226.74|229.56|226.66|20
1652231490000|2022-05-11 01:11:30|229.57|226.67|229.55|226.65|229.57|226.67|229.52|226.62|9
1652231500000|2022-05-11 01:11:40|229.54|226.64|229.55|226.65|229.57|226.67|229.54|226.64|9
1652231510000|2022-05-11 01:11:50|229.54|226.64|229.57|226.67|229.58|226.68|229.39|226.49|19
1652231520000|2022-05-11 01:12:00|229.56|226.66|229.66|226.76|229.66|226.76|229.54|226.64|19
1652231530000|2022-05-11 01:12:10|229.67|226.77|229.46|226.56|229.67|226.77|229.46|226.56|24
1652231540000|2022-05-11 01:12:20|229.43|226.53|229.32|226.42|229.43|226.53|229.31|226.41|16
1652231550000|2022-05-11 01:12:30|229.33|226.43|229.26|226.36|229.33|226.43|229.23|226.33|13
1652231560000|2022-05-11 01:12:40|229.25|226.35|229.29|226.39|229.33|226.43|229.25|226.35|25
1652231570000|2022-05-11 01:12:50|229.35|226.45|229.48|226.58|229.53|226.63|229.35|226.45|23
1652231580000|2022-05-11 01:13:00|229.54|226.64|229.46|226.56|229.54|226.64|229.45|226.55|17
1652231590000|2022-05-11 01:13:10|229.47|226.57|229.42|226.52|229.51|226.61|229.42|226.52|17
1652231600000|2022-05-11 01:13:20|229.39|226.49|229.17|226.27|229.39|226.49|229.17|226.27|15
1652231610000|2022-05-11 01:13:30|229.18|226.28|229.22|226.32|229.22|226.32|229.18|226.28|13
1652231620000|2022-05-11 01:13:40|229.21|226.31|229.26|226.36|229.27|226.37|229.21|226.31|14
1652231630000|2022-05-11 01:13:50|229.27|226.37|229.45|226.55|229.46|226.56|229.27|226.37|14
1652231640000|2022-05-11 01:14:00|229.44|226.54|229.43|226.53|229.44|226.54|229.4|226.5|17
1652231650000|2022-05-11 01:14:10|229.42|226.52|229.52|226.62|229.55|226.65|229.41|226.51|23
1652231660000|2022-05-11 01:14:20|229.5|226.6|229.45|226.55|229.51|226.61|229.44|226.54|15
1652231670000|2022-05-11 01:14:30|229.44|226.54|229.3|226.4|229.44|226.54|229.27|226.37|17
1652231680000|2022-05-11 01:14:40|229.28|226.38|229.09|226.19|229.28|226.38|229.09|226.19|21
1652231690000|2022-05-11 01:14:50|229.1|226.2|229.03|226.13|229.1|226.2|229.02|226.12|10
1652231700000|2022-05-11 01:15:00|228.94|226.04|229.03|226.13|229.03|226.13|228.79|225.89|23
1652231710000|2022-05-11 01:15:10|229.04|226.14|229.22|226.32|229.23|226.33|229.04|226.14|29
1652231720000|2022-05-11 01:15:20|229.23|226.33|229.44|226.54|229.46|226.56|229.23|226.33|33
1652231730000|2022-05-11 01:15:30|229.45|226.55|229.34|226.44|229.51|226.61|229.29|226.39|30
1652231740000|2022-05-11 01:15:40|229.33|226.43|229.48|226.58|229.49|226.59|229.33|226.43|22
1652231750000|2022-05-11 01:15:50|229.49|226.59|229.5|226.6|229.52|226.62|229.47|226.57|15
1652231760000|2022-05-11 01:16:00|229.51|226.61|229.64|226.74|229.64|226.74|229.49|226.59|18
1652231770000|2022-05-11 01:16:10|229.65|226.75|229.86|226.96|229.86|226.96|229.64|226.74|16
1652231780000|2022-05-11 01:16:20|229.84|226.94|229.89|226.99|230.01|227.11|229.84|226.94|31
1652231790000|2022-05-11 01:16:30|229.91|227.01|229.77|226.87|229.92|227.02|229.73|226.83|25
1652231800000|2022-05-11 01:16:40|229.75|226.85|229.74|226.84|229.75|226.85|229.67|226.77|20
1652231810000|2022-05-11 01:16:50|229.73|226.83|229.79|226.89|229.86|226.96|229.71|226.81|25
1652231820000|2022-05-11 01:17:00|229.78|226.88|229.52|226.62|229.79|226.89|229.5|226.6|28
1652231830000|2022-05-11 01:17:10|229.53|226.63|229.66|226.76|229.69|226.79|229.51|226.61|25
1652231840000|2022-05-11 01:17:20|229.65|226.75|229.44|226.54|229.65|226.75|229.43|226.53|28
1652231850000|2022-05-11 01:17:30|229.45|226.55|229.43|226.53|229.46|226.56|229.4|226.5|19
1652231860000|2022-05-11 01:17:40|229.42|226.52|229.25|226.35|229.42|226.52|229.25|226.35|10
1652231870000|2022-05-11 01:17:50|229.26|226.36|229.15|226.25|229.28|226.38|229.15|226.25|22
1652231880000|2022-05-11 01:18:00|229.16|226.26|229.18|226.28|229.27|226.37|229.13|226.23|33
1652231890000|2022-05-11 01:18:10|229.17|226.27|229.33|226.43|229.33|226.43|228.99|226.09|27
1652231900000|2022-05-11 01:18:20|229.32|226.42|229.38|226.48|229.45|226.55|229.27|226.37|29
1652231910000|2022-05-11 01:18:30|229.41|226.51|229.48|226.58|229.49|226.59|229.38|226.48|18
1652231920000|2022-05-11 01:18:40|229.47|226.57|229.37|226.47|229.48|226.58|229.37|226.47|13
1652231930000|2022-05-11 01:18:50|229.38|226.48|229.4|226.5|229.42|226.52|229.37|226.47|9
1652231940000|2022-05-11 01:19:00|229.39|226.49|229.37|226.47|229.39|226.49|229.32|226.42|7
1652231950000|2022-05-11 01:19:10|229.38|226.48|229.36|226.46|229.39|226.49|229.36|226.46|7
1652231960000|2022-05-11 01:19:20|229.38|226.48|229.37|226.47|229.38|226.48|229.36|226.46|4
1652231970000|2022-05-11 01:19:30|229.38|226.48|229.44|226.54|229.5|226.6|229.37|226.47|18
1652231980000|2022-05-11 01:19:40|229.43|226.53|229.14|226.24|229.45|226.55|229.11|226.21|24
1652231990000|2022-05-11 01:19:50|229.16|226.26|229.1|226.2|229.16|226.26|229.09|226.19|21
1652232000000|2022-05-11 01:20:00|229.07|226.17|229.18|226.28|229.18|226.28|229|226.1|28
1652232010000|2022-05-11 01:20:10|229.19|226.29|229.12|226.22|229.19|226.29|229.1|226.2|20
1652232020000|2022-05-11 01:20:20|229.13|226.23|229.24|226.34|229.24|226.34|229.13|226.23|20
1652232030000|2022-05-11 01:20:30|229.26|226.36|229.4|226.5|229.4|226.5|229.25|226.35|17
1652232040000|2022-05-11 01:20:40|229.41|226.51|229.49|226.59|229.5|226.6|229.38|226.48|21
1652232050000|2022-05-11 01:20:50|229.5|226.6|229.28|226.38|229.58|226.68|229.28|226.38|25
1652232060000|2022-05-11 01:21:00|229.29|226.39|229.26|226.36|229.32|226.42|229.21|226.31|25
1652232070000|2022-05-11 01:21:10|229.27|226.37|229.1|226.2|229.27|226.37|229.08|226.18|24
1652232080000|2022-05-11 01:21:20|229.09|226.19|229.11|226.21|229.13|226.23|229.09|226.19|20
1652232090000|2022-05-11 01:21:30|229.1|226.2|229.09|226.19|229.11|226.21|229.09|226.19|8
1652232100000|2022-05-11 01:21:40|229.08|226.18|228.93|226.03|229.08|226.18|228.93|226.03|18
1652232110000|2022-05-11 01:21:50|228.95|226.05|228.95|226.05|229|226.1|228.94|226.04|21
1652232120000|2022-05-11 01:22:00|228.97|226.07|229.02|226.12|229.09|226.19|228.97|226.07|22
1652232130000|2022-05-11 01:22:10|229.01|226.11|229.02|226.12|229.05|226.15|228.97|226.07|21
1652232140000|2022-05-11 01:22:20|229.04|226.14|229.02|226.12|229.04|226.14|229.01|226.11|11
1652232150000|2022-05-11 01:22:30|229.01|226.11|229.01|226.11|229.03|226.13|228.99|226.09|16
1652232160000|2022-05-11 01:22:40|229|226.1|228.92|226.02|229.02|226.12|228.92|226.02|11
1652232170000|2022-05-11 01:22:50|228.93|226.03|229.08|226.18|229.08|226.18|228.93|226.03|15
1652232180000|2022-05-11 01:23:00|229.06|226.16|229.11|226.21|229.12|226.22|229.05|226.15|12
1652232190000|2022-05-11 01:23:10|229.1|226.2|229.02|226.12|229.1|226.2|229.01|226.11|14
1652232200000|2022-05-11 01:23:20|229.01|226.11|229.12|226.22|229.12|226.22|229.01|226.11|23
1652232210000|2022-05-11 01:23:30|229.13|226.23|229.26|226.36|229.28|226.38|229.11|226.21|18
1652232220000|2022-05-11 01:23:40|229.25|226.35|229.06|226.16|229.25|226.35|229.03|226.13|25
1652232230000|2022-05-11 01:23:50|229.08|226.18|229.19|226.29|229.19|226.29|229.06|226.16|21
1652232240000|2022-05-11 01:24:00|229.16|226.26|229.02|226.12|229.16|226.26|228.96|226.06|23
1652232250000|2022-05-11 01:24:10|229.01|226.11|228.98|226.08|229.04|226.14|228.96|226.06|17
1652232260000|2022-05-11 01:24:20|228.97|226.07|228.99|226.09|229|226.1|228.96|226.06|11
1652232270000|2022-05-11 01:24:30|229.01|226.11|229|226.1|229.01|226.11|228.99|226.09|11
1652232280000|2022-05-11 01:24:40|228.99|226.09|229.15|226.25|229.15|226.25|228.97|226.07|20
1652232290000|2022-05-11 01:24:50|229.13|226.23|229.26|226.36|229.31|226.41|229.12|226.22|29
1652232300000|2022-05-11 01:25:00|229.25|226.35|229.05|226.15|229.28|226.38|229.05|226.15|20
1652232310000|2022-05-11 01:25:10|229.06|226.16|229.09|226.19|229.09|226.19|229.04|226.14|21
1652232320000|2022-05-11 01:25:20|229.08|226.18|229.09|226.19|229.14|226.24|229.08|226.18|13
1652232330000|2022-05-11 01:25:30|229.08|226.18|229.01|226.11|229.1|226.2|229.01|226.11|18
1652232340000|2022-05-11 01:25:40|229.02|226.12|229.03|226.13|229.03|226.13|229|226.1|9
1652232350000|2022-05-11 01:25:50|229.02|226.12|229.25|226.35|229.25|226.35|229.01|226.11|28
1652232360000|2022-05-11 01:26:00|229.23|226.33|229.4|226.5|229.42|226.52|229.21|226.31|22
1652232370000|2022-05-11 01:26:10|229.39|226.49|229.28|226.38|229.39|226.49|229.26|226.36|19
1652232380000|2022-05-11 01:26:20|229.26|226.36|229.49|226.59|229.49|226.59|229.25|226.35|24
1652232390000|2022-05-11 01:26:30|229.48|226.58|229.61|226.71|229.64|226.74|229.48|226.58|20
1652232400000|2022-05-11 01:26:40|229.64|226.74|229.63|226.73|229.66|226.76|229.58|226.68|21
1652232410000|2022-05-11 01:26:50|229.61|226.71|229.5|226.6|229.63|226.73|229.5|226.6|12
1652232420000|2022-05-11 01:27:00|229.48|226.58|229.5|226.6|229.56|226.66|229.39|226.49|27
1652232430000|2022-05-11 01:27:10|229.51|226.61|229.84|226.94|229.85|226.95|229.51|226.61|26
1652232440000|2022-05-11 01:27:20|229.83|226.93|229.76|226.86|229.84|226.94|229.73|226.83|24
1652232450000|2022-05-11 01:27:30|229.77|226.87|229.54|226.64|229.77|226.87|229.53|226.63|26
1652232460000|2022-05-11 01:27:40|229.52|226.62|229.46|226.56|229.58|226.68|229.46|226.56|15
1652232470000|2022-05-11 01:27:50|229.5|226.6|229.6|226.7|229.64|226.74|229.5|226.6|21
1652232480000|2022-05-11 01:28:00|229.61|226.71|229.62|226.72|229.62|226.72|229.56|226.66|28
1652232490000|2022-05-11 01:28:10|229.63|226.73|229.59|226.69|229.66|226.76|229.59|226.69|14
1652232500000|2022-05-11 01:28:20|229.57|226.67|229.57|226.67|229.58|226.68|229.55|226.65|11
1652232510000|2022-05-11 01:28:30|229.56|226.66|229.55|226.65|229.56|226.66|229.53|226.63|8
1652232520000|2022-05-11 01:28:40|229.54|226.64|229.52|226.62|229.54|226.64|229.52|226.62|3
1652232530000|2022-05-11 01:28:50|229.53|226.63|229.47|226.57|229.54|226.64|229.47|226.57|10
1652232540000|2022-05-11 01:29:00|229.46|226.56|229.47|226.57|229.48|226.58|229.45|226.55|6
1652232550000|2022-05-11 01:29:10|229.48|226.58|229.71|226.81|229.71|226.81|229.47|226.57|19
1652232560000|2022-05-11 01:29:20|229.72|226.82|229.81|226.91|229.81|226.91|229.72|226.82|20
1652232570000|2022-05-11 01:29:30|229.8|226.9|229.77|226.87|229.81|226.91|229.76|226.86|13
1652232580000|2022-05-11 01:29:40|229.78|226.88|229.86|226.96|229.86|226.96|229.77|226.87|16
1652232590000|2022-05-11 01:29:50|229.87|226.97|229.82|226.92|229.96|227.06|229.82|226.92|15
1652232600000|2022-05-11 01:30:00|229.83|226.93|229.66|226.76|229.83|226.93|229.55|226.65|23
1652232610000|2022-05-11 01:30:10|229.67|226.77|229.64|226.74|229.7|226.8|229.62|226.72|22
1652232620000|2022-05-11 01:30:20|229.68|226.78|229.77|226.87|229.77|226.87|229.68|226.78|16
1652232630000|2022-05-11 01:30:30|229.76|226.86|229.87|226.97|229.87|226.97|229.76|226.86|9
1652232640000|2022-05-11 01:30:40|229.86|226.96|230.13|227.23|230.17|227.27|229.86|226.96|26
1652232650000|2022-05-11 01:30:50|230.16|227.26|230.39|227.49|230.42|227.52|230.12|227.22|28
1652232660000|2022-05-11 01:31:00|230.37|227.47|230.18|227.28|230.4|227.5|230.09|227.19|28
1652232670000|2022-05-11 01:31:10|230.16|227.26|229.96|227.06|230.17|227.27|229.96|227.06|28
1652232680000|2022-05-11 01:31:20|229.97|227.07|229.81|226.91|230|227.1|229.76|226.86|21
1652232690000|2022-05-11 01:31:30|229.8|226.9|229.57|226.67|229.8|226.9|229.57|226.67|30
1652232700000|2022-05-11 01:31:40|229.56|226.66|229.58|226.68|229.58|226.68|229.51|226.61|19
1652232710000|2022-05-11 01:31:50|229.57|226.67|229.66|226.76|229.7|226.8|229.57|226.67|19
1652232720000|2022-05-11 01:32:00|229.67|226.77|229.62|226.72|229.7|226.8|229.62|226.72|15
1652232730000|2022-05-11 01:32:10|229.61|226.71|229.59|226.69|229.61|226.71|229.54|226.64|25
1652232740000|2022-05-11 01:32:20|229.61|226.71|229.63|226.73|229.63|226.73|229.59|226.69|17
1652232750000|2022-05-11 01:32:30|229.62|226.72|229.63|226.73|229.7|226.8|229.62|226.72|28
1652232760000|2022-05-11 01:32:40|229.62|226.72|229.55|226.65|229.62|226.72|229.51|226.61|23
1652232770000|2022-05-11 01:32:50|229.54|226.64|229.64|226.74|229.71|226.81|229.54|226.64|29
1652232780000|2022-05-11 01:33:00|229.63|226.73|229.9|227|229.9|227|229.62|226.72|17
1652232790000|2022-05-11 01:33:10|229.93|227.03|229.93|227.03|230.03|227.13|229.86|226.96|18
1652232800000|2022-05-11 01:33:20|229.94|227.04|229.76|226.86|229.94|227.04|229.76|226.86|13
1652232810000|2022-05-11 01:33:30|229.74|226.84|229.73|226.83|229.74|226.84|229.68|226.78|19
1652232820000|2022-05-11 01:33:40|229.72|226.82|229.51|226.61|229.73|226.83|229.45|226.55|21
1652232830000|2022-05-11 01:33:50|229.5|226.6|229.53|226.63|229.54|226.64|229.41|226.51|26
1652232840000|2022-05-11 01:34:00|229.52|226.62|229.52|226.62|229.54|226.64|229.51|226.61|19
1652232850000|2022-05-11 01:34:10|229.53|226.63|229.47|226.57|229.56|226.66|229.47|226.57|19
1652232860000|2022-05-11 01:34:20|229.46|226.56|229.96|227.06|229.96|227.06|229.46|226.56|22
1652232870000|2022-05-11 01:34:30|229.97|227.07|229.95|227.05|230.02|227.12|229.94|227.04|30
1652232880000|2022-05-11 01:34:40|229.96|227.06|229.92|227.02|229.96|227.06|229.86|226.96|18
1652232890000|2022-05-11 01:34:50|229.91|227.01|230.09|227.19|230.09|227.19|229.91|227.01|21
1652232900000|2022-05-11 01:35:00|230.08|227.18|230.29|227.39|230.29|227.39|230.08|227.18|20
1652232910000|2022-05-11 01:35:10|230.33|227.43|230.36|227.46|230.36|227.46|230.3|227.4|19
1652232920000|2022-05-11 01:35:20|230.39|227.49|230.39|227.49|230.42|227.52|230.37|227.47|12
1652232930000|2022-05-11 01:35:30|230.36|227.46|230.36|227.46|230.36|227.46|230.33|227.43|6
1652232940000|2022-05-11 01:35:40|230.35|227.45|230.46|227.56|230.46|227.56|230.33|227.43|25
1652232950000|2022-05-11 01:35:50|230.44|227.54|230.41|227.51|230.46|227.56|230.38|227.48|24
1652232960000|2022-05-11 01:36:00|230.42|227.52|230.25|227.35|230.42|227.52|230.23|227.33|20
1652232970000|2022-05-11 01:36:10|230.23|227.33|229.98|227.08|230.24|227.34|229.98|227.08|25
1652232980000|2022-05-11 01:36:20|229.97|227.07|230.09|227.19|230.12|227.22|229.97|227.07|14
1652232990000|2022-05-11 01:36:30|230.04|227.14|230.06|227.16|230.07|227.17|230.02|227.12|16
1652233000000|2022-05-11 01:36:40|230.07|227.17|230.06|227.16|230.13|227.23|230.05|227.15|15
1652233010000|2022-05-11 01:36:50|230.05|227.15|230.08|227.18|230.09|227.19|230.05|227.15|16
1652233020000|2022-05-11 01:37:00|230.09|227.19|230.17|227.27|230.17|227.27|230.07|227.17|17
1652233030000|2022-05-11 01:37:10|230.18|227.28|230.21|227.31|230.28|227.38|230.18|227.28|24
1652233040000|2022-05-11 01:37:20|230.18|227.28|230.19|227.29|230.22|227.32|230.18|227.28|13
1652233050000|2022-05-11 01:37:30|230.21|227.31|230.27|227.37|230.29|227.39|230.19|227.29|17
1652233060000|2022-05-11 01:37:40|230.26|227.36|230.39|227.49|230.47|227.57|230.25|227.35|19
1652233070000|2022-05-11 01:37:50|230.4|227.5|230.24|227.34|230.42|227.52|230.24|227.34|16
1652233080000|2022-05-11 01:38:00|230.23|227.33|230.21|227.31|230.26|227.36|230.2|227.3|24
1652233090000|2022-05-11 01:38:10|230.2|227.3|230.18|227.28|230.23|227.33|230.16|227.26|13
1652233100000|2022-05-11 01:38:20|230.17|227.27|230.05|227.15|230.18|227.28|230.01|227.11|23
1652233110000|2022-05-11 01:38:30|230.07|227.17|230.04|227.14|230.08|227.18|230.02|227.12|22
1652233120000|2022-05-11 01:38:40|230.01|227.11|230.1|227.2|230.11|227.21|229.88|226.98|21
1652233130000|2022-05-11 01:38:50|230.11|227.21|230.11|227.21|230.11|227.21|230.07|227.17|9
1652233140000|2022-05-11 01:39:00|230.1|227.2|230.1|227.2|230.12|227.22|230.07|227.17|11
1652233150000|2022-05-11 01:39:10|230.11|227.21|230.04|227.14|230.11|227.21|230.02|227.12|13
1652233160000|2022-05-11 01:39:20|230.05|227.15|230.05|227.15|230.06|227.16|230.02|227.12|18
1652233170000|2022-05-11 01:39:30|230.04|227.14|230.23|227.33|230.23|227.33|230.04|227.14|12
1652233180000|2022-05-11 01:39:40|230.24|227.34|230.05|227.15|230.26|227.36|230.05|227.15|17
1652233190000|2022-05-11 01:39:50|230.04|227.14|230.1|227.2|230.11|227.21|230.04|227.14|15
1652233200000|2022-05-11 01:40:00|230.11|227.21|230.18|227.28|230.21|227.31|230.09|227.19|16
1652233210000|2022-05-11 01:40:10|230.19|227.29|230.14|227.24|230.19|227.29|230.08|227.18|16
1652233220000|2022-05-11 01:40:20|230.15|227.25|230.14|227.24|230.19|227.29|230.11|227.21|18
1652233230000|2022-05-11 01:40:30|230.16|227.26|230.24|227.34|230.25|227.35|230.15|227.25|13
1652233240000|2022-05-11 01:40:40|230.25|227.35|230.25|227.35|230.27|227.37|230.23|227.33|19
1652233250000|2022-05-11 01:40:50|230.24|227.34|230.23|227.33|230.24|227.34|230.23|227.33|4
1652233260000|2022-05-11 01:41:00|230.21|227.31|230.24|227.34|230.25|227.35|230.18|227.28|11
1652233270000|2022-05-11 01:41:10|230.23|227.33|230.09|227.19|230.23|227.33|230.06|227.16|16
1652233280000|2022-05-11 01:41:20|230.1|227.2|230.15|227.25|230.15|227.25|230.09|227.19|6
1652233290000|2022-05-11 01:41:30|230.16|227.26|230.19|227.29|230.2|227.3|230.16|227.26|10
1652233300000|2022-05-11 01:41:40|230.22|227.32|230.25|227.35|230.25|227.35|230.22|227.32|7
1652233310000|2022-05-11 01:41:50|230.29|227.39|230.28|227.38|230.29|227.39|230.27|227.37|7
1652233320000|2022-05-11 01:42:00|230.26|227.36|230.22|227.32|230.28|227.38|230.22|227.32|8
1652233330000|2022-05-11 01:42:10|230.21|227.31|230.2|227.3|230.21|227.31|230.18|227.28|8
1652233340000|2022-05-11 01:42:20|230.21|227.31|230.35|227.45|230.35|227.45|230.2|227.3|17
1652233350000|2022-05-11 01:42:30|230.34|227.44|230.34|227.44|230.34|227.44|230.34|227.44|1
1652233360000|2022-05-11 01:42:40|230.35|227.45|230.23|227.33|230.35|227.45|230.22|227.32|16
1652233370000|2022-05-11 01:42:50|230.24|227.34|230.21|227.31|230.24|227.34|230.21|227.31|15
1652233380000|2022-05-11 01:43:00|230.24|227.34|230.01|227.11|230.24|227.34|230|227.1|25
1652233390000|2022-05-11 01:43:10|230.02|227.12|230.05|227.15|230.06|227.16|230|227.1|20
1652233400000|2022-05-11 01:43:20|230.04|227.14|230.19|227.29|230.19|227.29|230.04|227.14|22
1652233410000|2022-05-11 01:43:30|230.2|227.3|230.27|227.37|230.31|227.41|230.2|227.3|16
1652233420000|2022-05-11 01:43:40|230.26|227.36|230.43|227.53|230.45|227.55|230.26|227.36|30
1652233430000|2022-05-11 01:43:50|230.44|227.54|230.44|227.54|230.44|227.54|230.43|227.53|7
1652233440000|2022-05-11 01:44:00|230.43|227.53|230.39|227.49|230.44|227.54|230.39|227.49|10
1652233450000|2022-05-11 01:44:10|230.4|227.5|230.41|227.51|230.42|227.52|230.39|227.49|11
1652233460000|2022-05-11 01:44:20|230.38|227.48|230.31|227.41|230.4|227.5|230.3|227.4|14
1652233470000|2022-05-11 01:44:30|230.27|227.37|230.19|227.29|230.3|227.4|230.19|227.29|24
1652233480000|2022-05-11 01:44:40|230.2|227.3|230.47|227.57|230.48|227.58|230.19|227.29|18
1652233490000|2022-05-11 01:44:50|230.48|227.58|230.52|227.62|230.52|227.62|230.48|227.58|14
1652233500000|2022-05-11 01:45:00|230.51|227.61|230.43|227.53|230.51|227.61|230.37|227.47|19
1652233510000|2022-05-11 01:45:10|230.39|227.49|230.35|227.45|230.39|227.49|230.26|227.36|28
1652233520000|2022-05-11 01:45:20|230.36|227.46|230.33|227.43|230.36|227.46|230.32|227.42|14
1652233530000|2022-05-11 01:45:30|230.32|227.42|230.12|227.22|230.32|227.42|230.12|227.22|23
1652233540000|2022-05-11 01:45:40|230.13|227.23|230.21|227.31|230.22|227.32|230.11|227.21|15
1652233550000|2022-05-11 01:45:50|230.23|227.33|230.45|227.55|230.47|227.57|230.21|227.31|21
1652233560000|2022-05-11 01:46:00|230.47|227.57|230.31|227.41|230.47|227.57|230.31|227.41|18
1652233570000|2022-05-11 01:46:10|230.3|227.4|230.26|227.36|230.3|227.4|230.21|227.31|13
1652233580000|2022-05-11 01:46:20|230.22|227.32|230.27|227.37|230.27|227.37|230.19|227.29|26
1652233590000|2022-05-11 01:46:30|230.28|227.38|230.31|227.41|230.45|227.55|230.28|227.38|26
1652233600000|2022-05-11 01:46:40|230.3|227.4|230.31|227.41|230.32|227.42|230.29|227.39|12
1652233610000|2022-05-11 01:46:50|230.3|227.4|230.29|227.39|230.3|227.4|230.29|227.39|2
1652233620000|2022-05-11 01:47:00|230.28|227.38|230.29|227.39|230.29|227.39|230.28|227.38|6
1652233630000|2022-05-11 01:47:10|230.28|227.38|230.28|227.38|230.28|227.38|230.24|227.34|9
1652233640000|2022-05-11 01:47:20|230.27|227.37|230.18|227.28|230.29|227.39|230.18|227.28|18
1652233650000|2022-05-11 01:47:30|230.16|227.26|230.07|227.17|230.16|227.26|229.92|227.02|21
1652233660000|2022-05-11 01:47:40|230.09|227.19|230.17|227.27|230.19|227.29|230.06|227.16|21
1652233670000|2022-05-11 01:47:50|230.21|227.31|230.1|227.2|230.21|227.31|230.1|227.2|18
1652233680000|2022-05-11 01:48:00|230.11|227.21|230.14|227.24|230.15|227.25|229.95|227.05|24
1652233690000|2022-05-11 01:48:10|230.13|227.23|230|227.1|230.15|227.25|229.94|227.04|21
1652233700000|2022-05-11 01:48:20|229.99|227.09|230|227.1|230.06|227.16|229.96|227.06|17
1652233710000|2022-05-11 01:48:30|229.98|227.08|230.04|227.14|230.04|227.14|229.97|227.07|25
1652233720000|2022-05-11 01:48:40|230.07|227.17|230.11|227.21|230.19|227.29|230.07|227.17|19
1652233730000|2022-05-11 01:48:50|230.12|227.22|230.03|227.13|230.13|227.23|230.03|227.13|18
1652233740000|2022-05-11 01:49:00|230.04|227.14|229.95|227.05|230.04|227.14|229.95|227.05|19
1652233750000|2022-05-11 01:49:10|229.94|227.04|230.11|227.21|230.12|227.22|229.94|227.04|23
1652233760000|2022-05-11 01:49:20|230.1|227.2|230.23|227.33|230.23|227.33|230.09|227.19|18
1652233770000|2022-05-11 01:49:30|230.25|227.35|230.26|227.36|230.29|227.39|230.25|227.35|12
1652233780000|2022-05-11 01:49:40|230.29|227.39|230.4|227.5|230.4|227.5|230.29|227.39|19
1652233790000|2022-05-11 01:49:50|230.39|227.49|230.43|227.53|230.46|227.56|230.38|227.48|17
1652233800000|2022-05-11 01:50:00|230.46|227.56|230.39|227.49|230.47|227.57|230.37|227.47|15
1652233810000|2022-05-11 01:50:10|230.4|227.5|230.27|227.37|230.43|227.53|230.26|227.36|22
1652233820000|2022-05-11 01:50:20|230.26|227.36|230.1|227.2|230.26|227.36|230.08|227.18|22
1652233830000|2022-05-11 01:50:30|230.09|227.19|230.08|227.18|230.09|227.19|230.06|227.16|11
1652233840000|2022-05-11 01:50:40|230.11|227.21|230.27|227.37|230.28|227.38|230.11|227.21|19
1652233850000|2022-05-11 01:50:50|230.26|227.36|230.17|227.27|230.27|227.37|230.16|227.26|14
1652233860000|2022-05-11 01:51:00|230.14|227.24|230.24|227.34|230.24|227.34|230.09|227.19|14
1652233870000|2022-05-11 01:51:10|230.22|227.32|230.34|227.44|230.48|227.58|230.22|227.32|26
1652233880000|2022-05-11 01:51:20|230.33|227.43|230.3|227.4|230.33|227.43|230.3|227.4|12
1652233890000|2022-05-11 01:51:30|230.31|227.41|230.16|227.26|230.31|227.41|230.13|227.23|22
1652233900000|2022-05-11 01:51:40|230.18|227.28|230.22|227.32|230.28|227.38|230.18|227.28|19
1652233910000|2022-05-11 01:51:50|230.21|227.31|230.4|227.5|230.41|227.51|230.21|227.31|21
1652233920000|2022-05-11 01:52:00|230.39|227.49|230.43|227.53|230.44|227.54|230.39|227.49|19
1652233930000|2022-05-11 01:52:10|230.44|227.54|230.47|227.57|230.48|227.58|230.38|227.48|15
1652233940000|2022-05-11 01:52:20|230.45|227.55|230.43|227.53|230.49|227.59|230.43|227.53|21
1652233950000|2022-05-11 01:52:30|230.44|227.54|230.35|227.45|230.44|227.54|230.34|227.44|19
1652233960000|2022-05-11 01:52:40|230.36|227.46|230.43|227.53|230.45|227.55|230.35|227.45|12
1652233970000|2022-05-11 01:52:50|230.44|227.54|230.5|227.6|230.5|227.6|230.41|227.51|15
1652233980000|2022-05-11 01:53:00|230.51|227.61|230.62|227.72|230.62|227.72|230.46|227.56|25
1652233990000|2022-05-11 01:53:10|230.64|227.74|230.77|227.87|230.88|227.98|230.64|227.74|28
1652234000000|2022-05-11 01:53:20|230.78|227.88|230.69|227.79|230.78|227.88|230.67|227.77|15
1652234010000|2022-05-11 01:53:30|230.68|227.78|230.46|227.56|230.69|227.79|230.46|227.56|20
1652234020000|2022-05-11 01:53:40|230.44|227.54|230.41|227.51|230.47|227.57|230.4|227.5|22
1652234030000|2022-05-11 01:53:50|230.38|227.48|230.32|227.42|230.39|227.49|230.28|227.38|27
1652234040000|2022-05-11 01:54:00|230.28|227.38|230.3|227.4|230.34|227.44|230.28|227.38|16
1652234050000|2022-05-11 01:54:10|230.23|227.33|230.14|227.24|230.28|227.38|230.1|227.2|30
1652234060000|2022-05-11 01:54:20|230.12|227.22|230.48|227.58|230.48|227.58|230.12|227.22|20
1652234070000|2022-05-11 01:54:30|230.49|227.59|230.66|227.76|230.68|227.78|230.49|227.59|22
1652234080000|2022-05-11 01:54:40|230.67|227.77|230.69|227.79|230.72|227.82|230.66|227.76|19
1652234090000|2022-05-11 01:54:50|230.68|227.78|230.74|227.84|230.76|227.86|230.63|227.73|19
1652234100000|2022-05-11 01:55:00|230.75|227.85|230.64|227.74|230.77|227.87|230.64|227.74|19
1652234110000|2022-05-11 01:55:10|230.63|227.73|230.71|227.81|230.71|227.81|230.61|227.71|14
1652234120000|2022-05-11 01:55:20|230.74|227.84|230.64|227.74|230.74|227.84|230.64|227.74|12
1652234130000|2022-05-11 01:55:30|230.63|227.73|230.64|227.74|230.66|227.76|230.51|227.61|27
1652234140000|2022-05-11 01:55:40|230.7|227.8|230.67|227.77|230.77|227.87|230.64|227.74|29
1652234150000|2022-05-11 01:55:50|230.69|227.79|230.68|227.78|230.7|227.8|230.63|227.73|20
1652234160000|2022-05-11 01:56:00|230.67|227.77|230.62|227.72|230.67|227.77|230.57|227.67|24
1652234170000|2022-05-11 01:56:10|230.63|227.73|230.66|227.76|230.67|227.77|230.62|227.72|11
1652234180000|2022-05-11 01:56:20|230.69|227.79|230.68|227.78|230.69|227.79|230.66|227.76|7
1652234190000|2022-05-11 01:56:30|230.69|227.79|230.65|227.75|230.7|227.8|230.65|227.75|11
1652234200000|2022-05-11 01:56:40|230.66|227.76|230.68|227.78|230.7|227.8|230.65|227.75|15
1652234210000|2022-05-11 01:56:50|230.69|227.79|230.67|227.77|230.69|227.79|230.66|227.76|5
1652234220000|2022-05-11 01:57:00|230.68|227.78|230.48|227.58|230.68|227.78|230.46|227.56|30
1652234230000|2022-05-11 01:57:10|230.47|227.57|230.41|227.51|230.47|227.57|230.29|227.39|31
1652234240000|2022-05-11 01:57:20|230.42|227.52|230.38|227.48|230.48|227.58|230.38|227.48|26
1652234250000|2022-05-11 01:57:30|230.39|227.49|230.41|227.51|230.42|227.52|230.38|227.48|13
1652234260000|2022-05-11 01:57:40|230.39|227.49|230.42|227.52|230.45|227.55|230.39|227.49|16
1652234270000|2022-05-11 01:57:50|230.41|227.51|230.33|227.43|230.41|227.51|230.31|227.41|17
1652234280000|2022-05-11 01:58:00|230.32|227.42|230.32|227.42|230.34|227.44|230.29|227.39|12
1652234290000|2022-05-11 01:58:10|230.31|227.41|230.34|227.44|230.37|227.47|230.31|227.41|14
1652234300000|2022-05-11 01:58:20|230.35|227.45|230.24|227.34|230.35|227.45|230.23|227.33|22
1652234310000|2022-05-11 01:58:30|230.25|227.35|230.23|227.33|230.26|227.36|230.23|227.33|9
1652234320000|2022-05-11 01:58:40|230.22|227.32|230.21|227.31|230.23|227.33|230.21|227.31|11
1652234340000|2022-05-11 01:59:00|230.2|227.3|229.94|227.04|230.21|227.31|229.94|227.04|20
1652234350000|2022-05-11 01:59:10|229.95|227.05|230.11|227.21|230.14|227.24|229.93|227.03|30
1652234360000|2022-05-11 01:59:20|230.1|227.2|230.02|227.12|230.1|227.2|230.02|227.12|19
1652234370000|2022-05-11 01:59:30|230.03|227.13|230.12|227.22|230.14|227.24|229.98|227.08|19
1652234380000|2022-05-11 01:59:40|230.13|227.23|230.13|227.23|230.14|227.24|230.1|227.2|15
1652234390000|2022-05-11 01:59:50|230.14|227.24|230.18|227.28|230.21|227.31|230.13|227.23|24
1652234400000|2022-05-11 02:00:00|230.19|227.29|230.11|227.21|230.19|227.29|230.09|227.19|20
1652234410000|2022-05-11 02:00:10|230.12|227.22|230.06|227.16|230.18|227.28|230.06|227.16|25
1652234420000|2022-05-11 02:00:20|230.07|227.17|230.11|227.21|230.11|227.21|230.06|227.16|13
1652234430000|2022-05-11 02:00:30|230.1|227.2|230.11|227.21|230.12|227.22|230.09|227.19|12
1652234440000|2022-05-11 02:00:40|230.12|227.22|230.09|227.19|230.12|227.22|230.07|227.17|20
1652234450000|2022-05-11 02:00:50|230.08|227.18|230.07|227.17|230.1|227.2|230.05|227.15|17
1652234460000|2022-05-11 02:01:00|230.08|227.18|229.99|227.09|230.08|227.18|229.99|227.09|9
1652234470000|2022-05-11 02:01:10|230|227.1|229.98|227.08|230|227.1|229.94|227.04|17
1652234480000|2022-05-11 02:01:20|229.96|227.06|229.98|227.08|229.99|227.09|229.95|227.05|23
1652234490000|2022-05-11 02:01:30|229.95|227.05|229.99|227.09|230.03|227.13|229.95|227.05|23
1652234500000|2022-05-11 02:01:40|229.97|227.07|229.91|227.01|230|227.1|229.91|227.01|14
1652234510000|2022-05-11 02:01:50|229.9|227|229.76|226.86|229.9|227|229.76|226.86|33
1652234520000|2022-05-11 02:02:00|229.78|226.88|229.68|226.78|229.78|226.88|229.52|226.62|24
1652234530000|2022-05-11 02:02:10|229.76|226.86|229.54|226.64|229.79|226.89|229.54|226.64|24
1652234540000|2022-05-11 02:02:20|229.46|226.56|229.26|226.36|229.53|226.63|229.25|226.35|26
1652234550000|2022-05-11 02:02:30|229.28|226.38|229.24|226.34|229.28|226.38|229.15|226.25|28
1652234560000|2022-05-11 02:02:40|229.27|226.37|229.25|226.35|229.27|226.37|229.18|226.28|21
1652234570000|2022-05-11 02:02:50|229.26|226.36|229.19|226.29|229.28|226.38|229.19|226.29|13
1652234580000|2022-05-11 02:03:00|229.2|226.3|229.03|226.13|229.2|226.3|229.03|226.13|15
1652234590000|2022-05-11 02:03:10|229.02|226.12|229.11|226.21|229.11|226.21|228.74|225.84|31
1652234600000|2022-05-11 02:03:20|229.1|226.2|229.06|226.16|229.15|226.25|229.05|226.15|16
1652234610000|2022-05-11 02:03:30|229.05|226.15|228.79|225.89|229.05|226.15|228.75|225.85|28
1652234620000|2022-05-11 02:03:40|228.78|225.88|228.53|225.63|228.78|225.88|228.53|225.63|26
1652234630000|2022-05-11 02:03:50|228.57|225.67|228.5|225.6|228.57|225.67|228.5|225.6|15
1652234640000|2022-05-11 02:04:00|228.49|225.59|228.51|225.61|228.54|225.64|228.38|225.48|24
1652234650000|2022-05-11 02:04:10|228.44|225.54|228.45|225.55|228.48|225.58|228.4|225.5|19
1652234660000|2022-05-11 02:04:20|228.46|225.56|228.67|225.77|228.68|225.78|228.46|225.56|23
1652234670000|2022-05-11 02:04:30|228.68|225.78|228.71|225.81|228.71|225.81|228.67|225.77|20
1652234680000|2022-05-11 02:04:40|228.68|225.78|228.69|225.79|228.81|225.91|228.67|225.77|26
1652234690000|2022-05-11 02:04:50|228.68|225.78|228.54|225.64|228.68|225.78|228.51|225.61|24
1652234700000|2022-05-11 02:05:00|228.55|225.65|228.57|225.67|228.58|225.68|228.52|225.62|25
1652234710000|2022-05-11 02:05:10|228.56|225.66|228.46|225.56|228.58|225.68|228.46|225.56|17
1652234720000|2022-05-11 02:05:20|228.45|225.55|228.55|225.65|228.55|225.65|228.43|225.53|24
1652234730000|2022-05-11 02:05:30|228.56|225.66|228.61|225.71|228.69|225.79|228.56|225.66|25
1652234740000|2022-05-11 02:05:40|228.59|225.69|228.65|225.75|228.65|225.75|228.59|225.69|16
1652234750000|2022-05-11 02:05:50|228.68|225.78|228.61|225.71|228.72|225.82|228.6|225.7|18
1652234760000|2022-05-11 02:06:00|228.6|225.7|228.46|225.56|228.6|225.7|228.45|225.55|13
1652234770000|2022-05-11 02:06:10|228.43|225.53|228.45|225.55|228.47|225.57|228.42|225.52|15
1652234780000|2022-05-11 02:06:20|228.44|225.54|228.48|225.58|228.49|225.59|228.43|225.53|8
1652234790000|2022-05-11 02:06:30|228.49|225.59|228.65|225.75|228.65|225.75|228.48|225.58|16
1652234800000|2022-05-11 02:06:40|228.66|225.76|228.96|226.06|228.96|226.06|228.66|225.76|32
1652234810000|2022-05-11 02:06:50|228.99|226.09|229.08|226.18|229.22|226.32|228.97|226.07|29
1652234820000|2022-05-11 02:07:00|229.05|226.15|229.03|226.13|229.08|226.18|229.01|226.11|18
1652234830000|2022-05-11 02:07:10|229.02|226.12|229.32|226.42|229.32|226.42|229.02|226.12|27
1652234840000|2022-05-11 02:07:20|229.34|226.44|229.54|226.64|229.62|226.72|229.34|226.44|26
1652234850000|2022-05-11 02:07:30|229.53|226.63|229.41|226.51|229.55|226.65|229.41|226.51|17
1652234860000|2022-05-11 02:07:40|229.4|226.5|229.28|226.38|229.4|226.5|229.28|226.38|22
1652234870000|2022-05-11 02:07:50|229.31|226.41|229.25|226.35|229.31|226.41|229.25|226.35|8
1652234880000|2022-05-11 02:08:00|229.2|226.3|229.08|226.18|229.2|226.3|229.08|226.18|10
1652234890000|2022-05-11 02:08:10|229.07|226.17|228.96|226.06|229.08|226.18|228.9|226|24
1652234900000|2022-05-11 02:08:20|228.95|226.05|229.03|226.13|229.03|226.13|228.85|225.95|17
1652234910000|2022-05-11 02:08:30|229.04|226.14|229.24|226.34|229.25|226.35|229.02|226.12|31
1652234920000|2022-05-11 02:08:40|229.25|226.35|229.47|226.57|229.55|226.65|229.25|226.35|33
1652234930000|2022-05-11 02:08:50|229.51|226.61|229.54|226.64|229.54|226.64|229.45|226.55|28
1652234940000|2022-05-11 02:09:00|229.55|226.65|229.67|226.77|229.74|226.84|229.5|226.6|33
1652234950000|2022-05-11 02:09:10|229.66|226.76|229.68|226.78|229.68|226.78|229.63|226.73|15
1652234960000|2022-05-11 02:09:20|229.72|226.82|229.73|226.83|229.73|226.83|229.69|226.79|13
1652234970000|2022-05-11 02:09:30|229.74|226.84|230.09|227.19|230.1|227.2|229.74|226.84|22
1652234980000|2022-05-11 02:09:40|230.13|227.23|230.09|227.19|230.19|227.29|230.09|227.19|29
1652234990000|2022-05-11 02:09:50|230.11|227.21|229.92|227.02|230.14|227.24|229.92|227.02|27
1652235000000|2022-05-11 02:10:00|229.93|227.03|229.91|227.01|229.94|227.04|229.87|226.97|27
1652235010000|2022-05-11 02:10:10|229.9|227|229.66|226.76|229.91|227.01|229.66|226.76|17
1652235020000|2022-05-11 02:10:20|229.65|226.75|229.44|226.54|229.65|226.75|229.44|226.54|20
1652235030000|2022-05-11 02:10:30|229.51|226.61|229.34|226.44|229.51|226.61|229.28|226.38|29
1652235040000|2022-05-11 02:10:40|229.33|226.43|229.47|226.57|229.47|226.57|229.31|226.41|29
1652235050000|2022-05-11 02:10:50|229.49|226.59|229.59|226.69|229.62|226.72|229.49|226.59|20
1652235060000|2022-05-11 02:11:00|229.6|226.7|229.57|226.67|229.6|226.7|229.56|226.66|9
1652235070000|2022-05-11 02:11:10|229.58|226.68|229.71|226.81|229.74|226.84|229.58|226.68|19
1652235080000|2022-05-11 02:11:20|229.7|226.8|229.69|226.79|229.72|226.82|229.61|226.71|17
1652235090000|2022-05-11 02:11:30|229.7|226.8|229.91|227.01|229.91|227.01|229.7|226.8|18
1652235100000|2022-05-11 02:11:40|229.92|227.02|229.86|226.96|229.94|227.04|229.81|226.91|21
1652235110000|2022-05-11 02:11:50|229.87|226.97|229.82|226.92|229.87|226.97|229.79|226.89|15
1652235120000|2022-05-11 02:12:00|229.81|226.91|229.77|226.87|229.81|226.91|229.75|226.85|13
1652235130000|2022-05-11 02:12:10|229.78|226.88|229.74|226.84|229.78|226.88|229.74|226.84|8
1652235140000|2022-05-11 02:12:20|229.67|226.77|229.54|226.64|229.67|226.77|229.54|226.64|17
1652235150000|2022-05-11 02:12:30|229.49|226.59|229.43|226.53|229.49|226.59|229.4|226.5|16
1652235160000|2022-05-11 02:12:40|229.42|226.52|229.24|226.34|229.42|226.52|229.23|226.33|12
1652235170000|2022-05-11 02:12:50|229.25|226.35|229.41|226.51|229.41|226.51|229.24|226.34|13
1652235180000|2022-05-11 02:13:00|229.42|226.52|229.75|226.85|229.75|226.85|229.42|226.52|28
1652235190000|2022-05-11 02:13:10|229.76|226.86|229.71|226.81|229.8|226.9|229.69|226.79|26
1652235200000|2022-05-11 02:13:20|229.72|226.82|229.46|226.56|229.72|226.82|229.42|226.52|27
1652235210000|2022-05-11 02:13:30|229.44|226.54|229.36|226.46|229.44|226.54|229.35|226.45|19
1652235220000|2022-05-11 02:13:40|229.37|226.47|229.35|226.45|229.37|226.47|229.31|226.41|13
1652235230000|2022-05-11 02:13:50|229.34|226.44|229.58|226.68|229.58|226.68|229.34|226.44|21
1652235240000|2022-05-11 02:14:00|229.57|226.67|229.57|226.67|229.62|226.72|229.56|226.66|23
1652235250000|2022-05-11 02:14:10|229.58|226.68|229.76|226.86|229.78|226.88|229.58|226.68|24
1652235260000|2022-05-11 02:14:20|229.77|226.87|229.79|226.89|229.81|226.91|229.76|226.86|25
1652235270000|2022-05-11 02:14:30|229.78|226.88|229.79|226.89|229.79|226.89|229.7|226.8|22
1652235280000|2022-05-11 02:14:40|229.8|226.9|229.89|226.99|229.9|227|229.78|226.88|25
1652235290000|2022-05-11 02:14:50|229.9|227|230.02|227.12|230.03|227.13|229.9|227|22
1652235300000|2022-05-11 02:15:00|230.03|227.13|230.46|227.56|230.5|227.6|230.03|227.13|27
1652235310000|2022-05-11 02:15:10|230.53|227.63|230.52|227.62|230.54|227.64|230.45|227.55|25
1652235320000|2022-05-11 02:15:20|230.49|227.59|230.36|227.46|230.5|227.6|230.36|227.46|16
1652235330000|2022-05-11 02:15:30|230.34|227.44|230.29|227.39|230.34|227.44|230.27|227.37|23
1652235340000|2022-05-11 02:15:40|230.3|227.4|230.34|227.44|230.38|227.48|230.3|227.4|18
1652235350000|2022-05-11 02:15:50|230.33|227.43|230.33|227.43|230.35|227.45|230.32|227.42|18
1652235360000|2022-05-11 02:16:00|230.32|227.42|230.32|227.42|230.35|227.45|230.32|227.42|13
1652235370000|2022-05-11 02:16:10|230.34|227.44|230.07|227.17|230.34|227.44|230.03|227.13|21
1652235380000|2022-05-11 02:16:20|230.01|227.11|229.92|227.02|230.06|227.16|229.92|227.02|29
1652235390000|2022-05-11 02:16:30|229.91|227.01|229.93|227.03|229.94|227.04|229.9|227|15
1652235400000|2022-05-11 02:16:40|229.94|227.04|230.14|227.24|230.23|227.33|229.94|227.04|29
1652235410000|2022-05-11 02:16:50|230.11|227.21|229.75|226.85|230.11|227.21|229.75|226.85|32
1652235420000|2022-05-11 02:17:00|229.72|226.82|229.7|226.8|229.74|226.84|229.69|226.79|22
1652235430000|2022-05-11 02:17:10|229.69|226.79|229.61|226.71|229.69|226.79|229.61|226.71|15
1652235440000|2022-05-11 02:17:20|229.64|226.74|229.64|226.74|229.64|226.74|229.61|226.71|16
1652235450000|2022-05-11 02:17:30|229.65|226.75|229.75|226.85|229.75|226.85|229.65|226.75|13
1652235460000|2022-05-11 02:17:40|229.74|226.84|229.9|227|229.9|227|229.74|226.84|17
1652235470000|2022-05-11 02:17:50|229.89|226.99|229.86|226.96|229.89|226.99|229.86|226.96|16
1652235480000|2022-05-11 02:18:00|229.85|226.95|229.7|226.8|229.86|226.96|229.7|226.8|16
1652235490000|2022-05-11 02:18:10|229.72|226.82|229.77|226.87|229.8|226.9|229.72|226.82|13
1652235500000|2022-05-11 02:18:20|229.78|226.88|230.13|227.23|230.14|227.24|229.76|226.86|24
1652235510000|2022-05-11 02:18:30|230.11|227.21|230.16|227.26|230.17|227.27|230.06|227.16|27
1652235520000|2022-05-11 02:18:40|230.14|227.24|230.2|227.3|230.2|227.3|230.14|227.24|19
1652235530000|2022-05-11 02:18:50|230.23|227.33|230.44|227.54|230.55|227.65|230.23|227.33|28
1652235540000|2022-05-11 02:19:00|230.4|227.5|230.39|227.49|230.42|227.52|230.35|227.45|18
1652235550000|2022-05-11 02:19:10|230.38|227.48|230.35|227.45|230.38|227.48|230.33|227.43|16
1652235560000|2022-05-11 02:19:20|230.36|227.46|230.39|227.49|230.39|227.49|230.31|227.41|12
1652235570000|2022-05-11 02:19:30|230.4|227.5|230.35|227.45|230.42|227.52|230.35|227.45|17
1652235580000|2022-05-11 02:19:40|230.36|227.46|230.37|227.47|230.37|227.47|230.32|227.42|15
1652235590000|2022-05-11 02:19:50|230.4|227.5|230.35|227.45|230.43|227.53|230.34|227.44|20
1652235600000|2022-05-11 02:20:00|230.33|227.43|230.02|227.12|230.34|227.44|230|227.1|32
1652235610000|2022-05-11 02:20:10|230.05|227.15|230.01|227.11|230.09|227.19|230.01|227.11|21
1652235620000|2022-05-11 02:20:20|230.02|227.12|229.82|226.92|230.02|227.12|229.77|226.87|30
1652235630000|2022-05-11 02:20:30|229.8|226.9|229.8|226.9|229.82|226.92|229.78|226.88|22
1652235640000|2022-05-11 02:20:40|229.79|226.89|229.92|227.02|229.95|227.05|229.76|226.86|21
1652235650000|2022-05-11 02:20:50|229.93|227.03|229.93|227.03|229.96|227.06|229.93|227.03|14
1652235660000|2022-05-11 02:21:00|229.91|227.01|230.22|227.32|230.25|227.35|229.89|226.99|26
1652235670000|2022-05-11 02:21:10|230.21|227.31|230.43|227.53|230.43|227.53|230.18|227.28|19
1652235680000|2022-05-11 02:21:20|230.42|227.52|230.49|227.59|230.5|227.6|230.39|227.49|20
1652235690000|2022-05-11 02:21:30|230.48|227.58|230.54|227.64|230.54|227.64|230.48|227.58|18
1652235700000|2022-05-11 02:21:40|230.53|227.63|230.55|227.65|230.55|227.65|230.53|227.63|7
1652235710000|2022-05-11 02:21:50|230.54|227.64|230.92|228.02|230.92|228.02|230.54|227.64|21
1652235720000|2022-05-11 02:22:00|230.94|228.04|230.99|228.09|231.01|228.11|230.92|228.02|28
1652235730000|2022-05-11 02:22:10|230.97|228.07|231.03|228.13|231.03|228.13|230.86|227.96|21
1652235740000|2022-05-11 02:22:20|231.02|228.12|231.35|228.45|231.51|228.61|231.02|228.12|25
1652235750000|2022-05-11 02:22:30|231.37|228.47|231.63|228.73|231.63|228.73|231.3|228.4|27
1652235760000|2022-05-11 02:22:40|231.67|228.77|231.7|228.8|231.72|228.82|231.64|228.74|31
1652235770000|2022-05-11 02:22:50|231.73|228.83|232.06|229.16|232.12|229.22|231.73|228.83|26
1652235780000|2022-05-11 02:23:00|232.1|229.2|231.97|229.07|232.13|229.23|231.95|229.05|23
1652235790000|2022-05-11 02:23:10|231.98|229.08|231.91|229.01|232|229.1|231.9|229|16
1652235800000|2022-05-11 02:23:20|231.92|229.02|231.96|229.06|232.02|229.12|231.9|229|26
1652235810000|2022-05-11 02:23:30|231.98|229.08|232.16|229.26|232.19|229.29|231.95|229.05|26
1652235820000|2022-05-11 02:23:40|232.17|229.27|232.29|229.39|232.3|229.4|232.17|229.27|17
1652235830000|2022-05-11 02:23:50|232.28|229.38|232.39|229.49|232.42|229.52|232.27|229.37|27
1652235840000|2022-05-11 02:24:00|232.42|229.52|232.77|229.87|232.77|229.87|232.38|229.48|28
1652235850000|2022-05-11 02:24:10|232.75|229.85|232.94|230.04|232.95|230.05|232.67|229.77|37
1652235860000|2022-05-11 02:24:20|232.92|230.02|233.08|230.18|233.13|230.23|232.91|230.01|35
1652235870000|2022-05-11 02:24:30|233.11|230.21|232.99|230.09|233.12|230.22|232.93|230.03|26
1652235880000|2022-05-11 02:24:40|233|230.1|233.12|230.22|233.14|230.24|233|230.1|24
1652235890000|2022-05-11 02:24:50|233.13|230.23|233.14|230.24|233.24|230.34|233.09|230.19|28
1652235900000|2022-05-11 02:25:00|233.15|230.25|233.25|230.35|233.25|230.35|233.13|230.23|26
1652235910000|2022-05-11 02:25:10|233.27|230.37|233.44|230.54|233.44|230.54|233.26|230.36|27
1652235920000|2022-05-11 02:25:20|233.45|230.55|233.43|230.53|233.6|230.7|233.43|230.53|28
1652235930000|2022-05-11 02:25:30|233.44|230.54|233.89|230.99|233.91|231.01|233.43|230.53|30
1652235940000|2022-05-11 02:25:40|233.86|230.96|233.82|230.92|233.86|230.96|233.76|230.86|25
1652235950000|2022-05-11 02:25:50|233.83|230.93|233.64|230.74|233.92|231.02|233.62|230.72|24
1652235960000|2022-05-11 02:26:00|233.63|230.73|233.7|230.8|233.7|230.8|233.52|230.62|27
1652235970000|2022-05-11 02:26:10|233.67|230.77|233.9|231|233.9|231|233.64|230.74|23
1652235980000|2022-05-11 02:26:20|233.93|231.03|233.79|230.89|233.97|231.07|233.73|230.83|26
1652235990000|2022-05-11 02:26:30|233.8|230.9|234.05|231.15|234.1|231.2|233.78|230.88|24
1652236000000|2022-05-11 02:26:40|234.04|231.14|234.3|231.4|234.3|231.4|234.02|231.12|31
1652236010000|2022-05-11 02:26:50|234.31|231.41|234.07|231.17|234.31|231.41|234.02|231.12|27
1652236020000|2022-05-11 02:27:00|234.11|231.21|234.15|231.25|234.25|231.35|234.11|231.21|20
1652236030000|2022-05-11 02:27:10|234.14|231.24|234.29|231.39|234.29|231.39|234.09|231.19|29
1652236040000|2022-05-11 02:27:20|234.22|231.32|234.2|231.3|234.27|231.37|234.18|231.28|21
1652236050000|2022-05-11 02:27:30|234.21|231.31|234.33|231.43|234.33|231.43|234.18|231.28|25
1652236060000|2022-05-11 02:27:40|234.39|231.49|234.33|231.43|234.61|231.71|234.33|231.43|27
1652236070000|2022-05-11 02:27:50|234.37|231.47|234.48|231.58|234.48|231.58|234.23|231.33|28
1652236080000|2022-05-11 02:28:00|234.49|231.59|234.45|231.55|234.5|231.6|234.45|231.55|19
1652236090000|2022-05-11 02:28:10|234.44|231.54|234.42|231.52|234.45|231.55|234.42|231.52|13
1652236100000|2022-05-11 02:28:20|234.41|231.51|234.19|231.29|234.42|231.52|234.17|231.27|20
1652236110000|2022-05-11 02:28:30|234.18|231.28|234.03|231.13|234.18|231.28|234.02|231.12|21
1652236120000|2022-05-11 02:28:40|234.06|231.16|233.91|231.01|234.06|231.16|233.91|231.01|14
1652236130000|2022-05-11 02:28:50|233.87|230.97|233.89|230.99|234.01|231.11|233.86|230.96|30
1652236140000|2022-05-11 02:29:00|233.86|230.96|233.7|230.8|233.89|230.99|233.66|230.76|35
1652236150000|2022-05-11 02:29:10|233.69|230.79|233.56|230.66|233.75|230.85|233.56|230.66|26
1652236160000|2022-05-11 02:29:20|233.55|230.65|233.63|230.73|233.68|230.78|233.55|230.65|22
1652236170000|2022-05-11 02:29:30|233.65|230.75|233.54|230.64|233.66|230.76|233.54|230.64|19
1652236180000|2022-05-11 02:29:40|233.44|230.54|233.59|230.69|233.61|230.71|233.34|230.44|28
1652236190000|2022-05-11 02:29:50|233.61|230.71|233.92|231.02|233.94|231.04|233.59|230.69|25
1652236200000|2022-05-11 02:30:00|233.93|231.03|233.84|230.94|233.99|231.09|233.84|230.94|26
1652236210000|2022-05-11 02:30:10|233.8|230.9|233.5|230.6|233.8|230.9|233.5|230.6|23
1652236220000|2022-05-11 02:30:20|233.44|230.54|233.21|230.31|233.45|230.55|233.21|230.31|21
1652236230000|2022-05-11 02:30:30|233.2|230.3|233.21|230.31|233.44|230.54|233.1|230.2|31
1652236240000|2022-05-11 02:30:40|233.19|230.29|233.3|230.4|233.37|230.47|233.14|230.24|23
1652236250000|2022-05-11 02:30:50|233.29|230.39|233.82|230.92|233.85|230.95|233.29|230.39|32
1652236260000|2022-05-11 02:31:00|233.81|230.91|233.63|230.73|233.93|231.03|233.63|230.73|25
1652236270000|2022-05-11 02:31:10|233.62|230.72|233.7|230.8|233.7|230.8|233.6|230.7|24
1652236280000|2022-05-11 02:31:20|233.72|230.82|234.08|231.18|234.08|231.18|233.72|230.82|25
1652236290000|2022-05-11 02:31:30|234.07|231.17|234.09|231.19|234.09|231.19|233.95|231.05|26
1652236300000|2022-05-11 02:31:40|234.1|231.2|233.96|231.06|234.15|231.25|233.94|231.04|25
1652236310000|2022-05-11 02:31:50|233.97|231.07|233.79|230.89|233.97|231.07|233.72|230.82|18
1652236320000|2022-05-11 02:32:00|233.73|230.83|233.76|230.86|233.9|231|233.72|230.82|27
1652236330000|2022-05-11 02:32:10|233.71|230.81|233.7|230.8|233.91|231.01|233.62|230.72|32
1652236340000|2022-05-11 02:32:20|233.64|230.74|233.59|230.69|233.69|230.79|233.59|230.69|21
1652236350000|2022-05-11 02:32:30|233.58|230.68|233.5|230.6|233.58|230.68|233.4|230.5|28
1652236360000|2022-05-11 02:32:40|233.52|230.62|233.52|230.62|233.54|230.64|233.45|230.55|20
1652236370000|2022-05-11 02:32:50|233.5|230.6|233.47|230.57|233.5|230.6|233.44|230.54|14
1652236380000|2022-05-11 02:33:00|233.48|230.58|233.47|230.57|233.6|230.7|233.45|230.55|33
1652236390000|2022-05-11 02:33:10|233.46|230.56|233.33|230.43|233.47|230.57|233.32|230.42|23
1652236400000|2022-05-11 02:33:20|233.3|230.4|233.32|230.42|233.33|230.43|233.3|230.4|10
1652236410000|2022-05-11 02:33:30|233.31|230.41|233.34|230.44|233.34|230.44|233.27|230.37|13
1652236420000|2022-05-11 02:33:40|233.36|230.46|233.41|230.51|233.47|230.57|233.36|230.46|19
1652236430000|2022-05-11 02:33:50|233.4|230.5|233.36|230.46|233.41|230.51|233.34|230.44|21
1652236440000|2022-05-11 02:34:00|233.35|230.45|233.64|230.74|233.64|230.74|233.3|230.4|26
1652236450000|2022-05-11 02:34:10|233.67|230.77|233.79|230.89|233.79|230.89|233.67|230.77|26
1652236460000|2022-05-11 02:34:20|233.8|230.9|233.7|230.8|233.81|230.91|233.68|230.78|18
1652236470000|2022-05-11 02:34:30|233.68|230.78|233.68|230.78|233.75|230.85|233.64|230.74|26
1652236480000|2022-05-11 02:34:40|233.69|230.79|233.53|230.63|233.83|230.93|233.47|230.57|34
1652236490000|2022-05-11 02:34:50|233.52|230.62|233.54|230.64|233.55|230.65|233.51|230.61|15
1652236500000|2022-05-11 02:35:00|233.55|230.65|233.35|230.45|233.66|230.76|233.29|230.39|29
1652236510000|2022-05-11 02:35:10|233.34|230.44|233.32|230.42|233.37|230.47|233.26|230.36|31
1652236520000|2022-05-11 02:35:20|233.34|230.44|233.29|230.39|233.36|230.46|233.24|230.34|25
1652236530000|2022-05-11 02:35:30|233.3|230.4|233.2|230.3|233.38|230.48|233.2|230.3|33
1652236540000|2022-05-11 02:35:40|233.17|230.27|233|230.1|233.18|230.28|232.97|230.07|30
1652236550000|2022-05-11 02:35:50|232.99|230.09|232.84|229.94|233|230.1|232.81|229.91|27
1652236560000|2022-05-11 02:36:00|232.83|229.93|232.75|229.85|232.88|229.98|232.75|229.85|17
1652236570000|2022-05-11 02:36:10|232.74|229.84|232.73|229.83|232.78|229.88|232.67|229.77|17
1652236580000|2022-05-11 02:36:20|232.72|229.82|232.87|229.97|232.9|230|232.72|229.82|23
1652236590000|2022-05-11 02:36:30|232.88|229.98|232.83|229.93|232.88|229.98|232.81|229.91|15
1652236600000|2022-05-11 02:36:40|232.81|229.91|232.61|229.71|232.81|229.91|232.61|229.71|19
1652236610000|2022-05-11 02:36:50|232.58|229.68|232.5|229.6|232.59|229.69|232.48|229.58|34
1652236620000|2022-05-11 02:37:00|232.52|229.62|232.73|229.83|232.75|229.85|232.46|229.56|30
1652236630000|2022-05-11 02:37:10|232.76|229.86|232.75|229.85|232.83|229.93|232.62|229.72|28
1652236640000|2022-05-11 02:37:20|232.72|229.82|232.86|229.96|232.86|229.96|232.69|229.79|28
1652236650000|2022-05-11 02:37:30|232.81|229.91|232.79|229.89|232.85|229.95|232.66|229.76|28
1652236660000|2022-05-11 02:37:40|232.78|229.88|232.6|229.7|232.78|229.88|232.6|229.7|24
1652236670000|2022-05-11 02:37:50|232.59|229.69|232.64|229.74|232.64|229.74|232.56|229.66|17
1652236680000|2022-05-11 02:38:00|232.61|229.71|232.57|229.67|232.61|229.71|232.57|229.67|9
1652236690000|2022-05-11 02:38:10|232.58|229.68|232.65|229.75|232.67|229.77|232.56|229.66|13
1652236700000|2022-05-11 02:38:20|232.66|229.76|232.81|229.91|232.83|229.93|232.66|229.76|17
1652236710000|2022-05-11 02:38:30|232.78|229.88|232.76|229.86|232.8|229.9|232.75|229.85|14
1652236720000|2022-05-11 02:38:40|232.75|229.85|232.77|229.87|232.83|229.93|232.74|229.84|13
1652236730000|2022-05-11 02:38:50|232.78|229.88|232.81|229.91|232.87|229.97|232.75|229.85|22
1652236740000|2022-05-11 02:39:00|232.83|229.93|233|230.1|233|230.1|232.83|229.93|20
1652236750000|2022-05-11 02:39:10|232.99|230.09|233.04|230.14|233.04|230.14|232.96|230.06|15
1652236760000|2022-05-11 02:39:20|233.05|230.15|233.19|230.29|233.2|230.3|233.02|230.12|23
1652236770000|2022-05-11 02:39:30|233.2|230.3|233.28|230.38|233.28|230.38|233.2|230.3|22
1652236780000|2022-05-11 02:39:40|233.29|230.39|233.51|230.61|233.54|230.64|233.29|230.39|32
1652236790000|2022-05-11 02:39:50|233.53|230.63|233.66|230.76|233.75|230.85|233.53|230.63|27
1652236800000|2022-05-11 02:40:00|233.67|230.77|233.65|230.75|233.73|230.83|233.63|230.73|22
1652236810000|2022-05-11 02:40:10|233.66|230.76|233.54|230.64|233.66|230.76|233.51|230.61|30
1652236820000|2022-05-11 02:40:20|233.53|230.63|233.49|230.59|233.53|230.63|233.48|230.58|19
1652236830000|2022-05-11 02:40:30|233.52|230.62|233.47|230.57|233.57|230.67|233.47|230.57|22
1652236840000|2022-05-11 02:40:40|233.46|230.56|233.19|230.29|233.46|230.56|233.19|230.29|25
1652236850000|2022-05-11 02:40:50|233.18|230.28|233.17|230.27|233.21|230.31|233.17|230.27|11
1652236860000|2022-05-11 02:41:00|233.15|230.25|232.95|230.05|233.15|230.25|232.95|230.05|18
1652236870000|2022-05-11 02:41:10|232.94|230.04|233.14|230.24|233.17|230.27|232.94|230.04|18
1652236880000|2022-05-11 02:41:20|233.13|230.23|233.12|230.22|233.17|230.27|233.12|230.22|9
1652236890000|2022-05-11 02:41:30|233.13|230.23|233.05|230.15|233.13|230.23|233.02|230.12|18
1652236900000|2022-05-11 02:41:40|233.06|230.16|233.05|230.15|233.07|230.17|233.03|230.13|11
1652236910000|2022-05-11 02:41:50|233.06|230.16|232.77|229.87|233.08|230.18|232.75|229.85|26
1652236920000|2022-05-11 02:42:00|232.76|229.86|232.91|230.01|232.92|230.02|232.75|229.85|18
1652236930000|2022-05-11 02:42:10|232.93|230.03|232.64|229.74|232.93|230.03|232.64|229.74|22
1652236940000|2022-05-11 02:42:20|232.63|229.73|232.69|229.79|232.7|229.8|232.58|229.68|25
1652236950000|2022-05-11 02:42:30|232.66|229.76|232.54|229.64|232.66|229.76|232.5|229.6|27
1652236960000|2022-05-11 02:42:40|232.53|229.63|232.69|229.79|232.69|229.79|232.53|229.63|21
1652236970000|2022-05-11 02:42:50|232.7|229.8|232.72|229.82|232.78|229.88|232.67|229.77|20
1652236980000|2022-05-11 02:43:00|232.65|229.75|232.63|229.73|232.69|229.79|232.63|229.73|22
1652236990000|2022-05-11 02:43:10|232.62|229.72|232.65|229.75|232.66|229.76|232.62|229.72|10
1652237000000|2022-05-11 02:43:20|232.63|229.73|232.66|229.76|232.67|229.77|232.62|229.72|18
1652237010000|2022-05-11 02:43:30|232.67|229.77|232.82|229.92|232.82|229.92|232.64|229.74|17
1652237020000|2022-05-11 02:43:40|232.81|229.91|232.97|230.07|232.98|230.08|232.81|229.91|18
1652237030000|2022-05-11 02:43:50|232.96|230.06|233.03|230.13|233.03|230.13|232.96|230.06|8
1652237040000|2022-05-11 02:44:00|233|230.1|232.84|229.94|233|230.1|232.84|229.94|19
1652237050000|2022-05-11 02:44:10|232.85|229.95|232.84|229.94|232.86|229.96|232.83|229.93|10
1652237060000|2022-05-11 02:44:20|232.87|229.97|232.85|229.95|232.9|230|232.84|229.94|16
1652237070000|2022-05-11 02:44:30|232.86|229.96|232.74|229.84|232.87|229.97|232.74|229.84|22
1652237080000|2022-05-11 02:44:40|232.76|229.86|232.76|229.86|232.76|229.86|232.7|229.8|24
1652237090000|2022-05-11 02:44:50|232.77|229.87|232.74|229.84|232.77|229.87|232.74|229.84|10
1652237100000|2022-05-11 02:45:00|232.73|229.83|232.54|229.64|232.73|229.83|232.54|229.64|15
1652237110000|2022-05-11 02:45:10|232.53|229.63|232.43|229.53|232.54|229.64|232.43|229.53|14
1652237120000|2022-05-11 02:45:20|232.44|229.54|232.15|229.25|232.44|229.54|232.13|229.23|29
1652237130000|2022-05-11 02:45:30|232.14|229.24|232.18|229.28|232.21|229.31|232.12|229.22|28
1652237140000|2022-05-11 02:45:40|232.16|229.26|231.98|229.08|232.17|229.27|231.98|229.08|11
1652237150000|2022-05-11 02:45:50|231.93|229.03|231.68|228.78|231.93|229.03|231.68|228.78|24
1652237160000|2022-05-11 02:46:00|231.63|228.73|231.71|228.81|231.76|228.86|231.52|228.62|33
1652237170000|2022-05-11 02:46:10|231.66|228.76|231.81|228.91|231.82|228.92|231.62|228.72|28
1652237180000|2022-05-11 02:46:20|231.84|228.94|232.03|229.13|232.03|229.13|231.81|228.91|18
1652237190000|2022-05-11 02:46:30|232.02|229.12|231.84|228.94|232.04|229.14|231.82|228.92|23
1652237200000|2022-05-11 02:46:40|231.83|228.93|231.86|228.96|231.89|228.99|231.79|228.89|21
1652237210000|2022-05-11 02:46:50|231.87|228.97|231.75|228.85|231.87|228.97|231.71|228.81|19
1652237220000|2022-05-11 02:47:00|231.74|228.84|231.71|228.81|231.77|228.87|231.69|228.79|18
1652237230000|2022-05-11 02:47:10|231.72|228.82|232.01|229.11|232.01|229.11|231.7|228.8|32
1652237240000|2022-05-11 02:47:20|232.02|229.12|231.95|229.05|232.15|229.25|231.95|229.05|22
1652237250000|2022-05-11 02:47:30|231.96|229.06|232|229.1|232.05|229.15|231.92|229.02|28
1652237260000|2022-05-11 02:47:40|232.02|229.12|232.05|229.15|232.08|229.18|232|229.1|20
1652237270000|2022-05-11 02:47:50|232.06|229.16|232.03|229.13|232.07|229.17|232.01|229.11|24
1652237280000|2022-05-11 02:48:00|232.04|229.14|231.88|228.98|232.12|229.22|231.86|228.96|27
1652237290000|2022-05-11 02:48:10|231.87|228.97|231.75|228.85|231.87|228.97|231.74|228.84|22
1652237300000|2022-05-11 02:48:20|231.74|228.84|231.8|228.9|231.8|228.9|231.7|228.8|22
1652237310000|2022-05-11 02:48:30|231.81|228.91|232.03|229.13|232.08|229.18|231.81|228.91|26
1652237320000|2022-05-11 02:48:40|232.02|229.12|232.05|229.15|232.08|229.18|232|229.1|23
1652237330000|2022-05-11 02:48:50|232.06|229.16|232.22|229.32|232.22|229.32|232.06|229.16|18
1652237340000|2022-05-11 02:49:00|232.2|229.3|232.09|229.19|232.2|229.3|232.05|229.15|22
1652237350000|2022-05-11 02:49:10|232.11|229.21|232.15|229.25|232.22|229.32|232.08|229.18|22
1652237360000|2022-05-11 02:49:20|232.16|229.26|232.36|229.46|232.4|229.5|232.16|229.26|28
1652237370000|2022-05-11 02:49:30|232.38|229.48|232.42|229.52|232.42|229.52|232.32|229.42|15
1652237380000|2022-05-11 02:49:40|232.43|229.53|232.5|229.6|232.5|229.6|232.35|229.45|18
1652237390000|2022-05-11 02:49:50|232.49|229.59|232.53|229.63|232.57|229.67|232.48|229.58|24
1652237400000|2022-05-11 02:50:00|232.5|229.6|232.15|229.25|232.53|229.63|232.14|229.24|30
1652237410000|2022-05-11 02:50:10|232.1|229.2|232.22|229.32|232.22|229.32|232.03|229.13|24
1652237420000|2022-05-11 02:50:20|232.23|229.33|232.11|229.21|232.23|229.33|232.11|229.21|26
1652237430000|2022-05-11 02:50:30|232.04|229.14|231.75|228.85|232.05|229.15|231.74|228.84|33
1652237440000|2022-05-11 02:50:40|231.76|228.86|231.85|228.95|231.85|228.95|231.71|228.81|30
1652237450000|2022-05-11 02:50:50|231.86|228.96|232.11|229.21|232.11|229.21|231.84|228.94|22
1652237460000|2022-05-11 02:51:00|232.12|229.22|232.64|229.74|232.64|229.74|232.12|229.22|31
1652237470000|2022-05-11 02:51:10|232.68|229.78|232.71|229.81|232.74|229.84|232.68|229.78|14
1652237480000|2022-05-11 02:51:20|232.72|229.82|232.72|229.82|232.75|229.85|232.62|229.72|18
1652237490000|2022-05-11 02:51:30|232.7|229.8|232.63|229.73|232.7|229.8|232.58|229.68|21
1652237500000|2022-05-11 02:51:40|232.62|229.72|232.73|229.83|232.76|229.86|232.59|229.69|21
1652237510000|2022-05-11 02:51:50|232.77|229.87|232.76|229.86|232.83|229.93|232.74|229.84|23
1652237520000|2022-05-11 02:52:00|232.81|229.91|233.11|230.21|233.11|230.21|232.79|229.89|29
1652237530000|2022-05-11 02:52:10|233.12|230.22|233.12|230.22|233.27|230.37|233|230.1|33
1652237540000|2022-05-11 02:52:20|233.09|230.19|233.26|230.36|233.4|230.5|233.09|230.19|35
1652237550000|2022-05-11 02:52:30|233.27|230.37|233.31|230.41|233.38|230.48|233.21|230.31|27
1652237560000|2022-05-11 02:52:40|233.33|230.43|233.42|230.52|233.42|230.52|233.33|230.43|20
1652237570000|2022-05-11 02:52:50|233.44|230.54|233.33|230.43|233.5|230.6|233.32|230.42|21
1652237580000|2022-05-11 02:53:00|233.31|230.41|233.23|230.33|233.31|230.41|233.19|230.29|21
1652237590000|2022-05-11 02:53:10|233.22|230.32|233.19|230.29|233.28|230.38|233.19|230.29|25
1652237600000|2022-05-11 02:53:20|233.18|230.28|233.26|230.36|233.26|230.36|233.05|230.15|23
1652237610000|2022-05-11 02:53:30|233.24|230.34|233.5|230.6|233.5|230.6|233.24|230.34|23
1652237620000|2022-05-11 02:53:40|233.46|230.56|233.53|230.63|233.61|230.71|233.46|230.56|23
1652237630000|2022-05-11 02:53:50|233.52|230.62|233.54|230.64|233.62|230.72|233.52|230.62|23
1652237640000|2022-05-11 02:54:00|233.56|230.66|233.55|230.65|233.56|230.66|233.49|230.59|30
1652237650000|2022-05-11 02:54:10|233.54|230.64|233.77|230.87|233.77|230.87|233.51|230.61|30
1652237660000|2022-05-11 02:54:20|233.75|230.85|233.63|230.73|233.89|230.99|233.59|230.69|33
1652237670000|2022-05-11 02:54:30|233.66|230.76|233.5|230.6|233.66|230.76|233.41|230.51|29
1652237680000|2022-05-11 02:54:40|233.48|230.58|233.36|230.46|233.48|230.58|233.29|230.39|29
1652237690000|2022-05-11 02:54:50|233.34|230.44|233.33|230.43|233.41|230.51|233.31|230.41|24
1652237700000|2022-05-11 02:55:00|233.36|230.46|233.4|230.5|233.41|230.51|233.31|230.41|23
1652237710000|2022-05-11 02:55:10|233.38|230.48|233.38|230.48|233.48|230.58|233.38|230.48|28
1652237720000|2022-05-11 02:55:20|233.35|230.45|233.22|230.32|233.35|230.45|233.21|230.31|24
1652237730000|2022-05-11 02:55:30|233.21|230.31|233.12|230.22|233.21|230.31|233.12|230.22|23
1652237740000|2022-05-11 02:55:40|233.13|230.23|233.16|230.26|233.16|230.26|233.11|230.21|11
1652237750000|2022-05-11 02:55:50|233.13|230.23|233.07|230.17|233.16|230.26|233.06|230.16|27
1652237760000|2022-05-11 02:56:00|233.08|230.18|233.29|230.39|233.29|230.39|233.07|230.17|19
1652237770000|2022-05-11 02:56:10|233.31|230.41|233.22|230.32|233.43|230.53|233.21|230.31|24
1652237780000|2022-05-11 02:56:20|233.24|230.34|233.23|230.33|233.33|230.43|233.23|230.33|17
1652237790000|2022-05-11 02:56:30|233.22|230.32|233.21|230.31|233.24|230.34|233.19|230.29|16
1652237800000|2022-05-11 02:56:40|233.22|230.32|233.09|230.19|233.22|230.32|233.06|230.16|20
1652237810000|2022-05-11 02:56:50|233.11|230.21|233.09|230.19|233.16|230.26|233.07|230.17|20
1652237820000|2022-05-11 02:57:00|233.12|230.22|233.27|230.37|233.27|230.37|233.11|230.21|24
1652237830000|2022-05-11 02:57:10|233.28|230.38|233.27|230.37|233.43|230.53|233.27|230.37|25
1652237840000|2022-05-11 02:57:20|233.26|230.36|233.31|230.41|233.32|230.42|233.26|230.36|11
1652237850000|2022-05-11 02:57:30|233.28|230.38|233.29|230.39|233.36|230.46|233.24|230.34|26
1652237860000|2022-05-11 02:57:40|233.28|230.38|233.35|230.45|233.35|230.45|233.2|230.3|33
1652237870000|2022-05-11 02:57:50|233.36|230.46|233.4|230.5|233.44|230.54|233.36|230.46|22
1652237880000|2022-05-11 02:58:00|233.42|230.52|233.53|230.63|233.57|230.67|233.39|230.49|22
1652237890000|2022-05-11 02:58:10|233.52|230.62|233.51|230.61|233.52|230.62|233.46|230.56|26
1652237900000|2022-05-11 02:58:20|233.52|230.62|233.5|230.6|233.54|230.64|233.45|230.55|23
1652237910000|2022-05-11 02:58:30|233.49|230.59|233.61|230.71|233.62|230.72|233.45|230.55|23
1652237920000|2022-05-11 02:58:40|233.59|230.69|233.68|230.78|233.74|230.84|233.58|230.68|26
1652237930000|2022-05-11 02:58:50|233.69|230.79|233.63|230.73|233.8|230.9|233.6|230.7|21
1652237940000|2022-05-11 02:59:00|233.62|230.72|233.64|230.74|233.66|230.76|233.59|230.69|21
1652237950000|2022-05-11 02:59:10|233.63|230.73|233.57|230.67|233.64|230.74|233.57|230.67|17
1652237960000|2022-05-11 02:59:20|233.58|230.68|233.58|230.68|233.58|230.68|233.56|230.66|5
1652237970000|2022-05-11 02:59:30|233.57|230.67|233.42|230.52|233.57|230.67|233.4|230.5|14
1652237980000|2022-05-11 02:59:40|233.41|230.51|233.35|230.45|233.41|230.51|233.33|230.43|15
1652237990000|2022-05-11 02:59:50|233.32|230.42|233.26|230.36|233.32|230.42|233.22|230.32|27
1652238000000|2022-05-11 03:00:00|233.29|230.39|233.29|230.39|233.35|230.45|233.28|230.38|26
1652238010000|2022-05-11 03:00:10|233.32|230.42|233.37|230.47|233.37|230.47|233.3|230.4|24
1652238020000|2022-05-11 03:00:20|233.34|230.44|233.4|230.5|233.4|230.5|233.33|230.43|20
1652238030000|2022-05-11 03:00:30|233.37|230.47|233.26|230.36|233.41|230.51|233.26|230.36|18
1652238040000|2022-05-11 03:00:40|233.29|230.39|233.35|230.45|233.35|230.45|233.19|230.29|26
1652238050000|2022-05-11 03:00:50|233.37|230.47|233.73|230.83|233.77|230.87|233.37|230.47|28
1652238060000|2022-05-11 03:01:00|233.74|230.84|234.02|231.12|234.02|231.12|233.71|230.81|27
1652238070000|2022-05-11 03:01:10|234.03|231.13|234.2|231.3|234.22|231.32|234.03|231.13|28
1652238080000|2022-05-11 03:01:20|234.21|231.31|234.41|231.51|234.41|231.51|234.21|231.31|22
1652238090000|2022-05-11 03:01:30|234.42|231.52|234.41|231.51|234.45|231.55|234.39|231.49|17
1652238100000|2022-05-11 03:01:40|234.42|231.52|234.66|231.76|234.66|231.76|234.42|231.52|17
1652238110000|2022-05-11 03:01:50|234.68|231.78|234.72|231.82|234.73|231.83|234.68|231.78|20
1652238120000|2022-05-11 03:02:00|234.75|231.85|234.83|231.93|234.83|231.93|234.73|231.83|25
1652238130000|2022-05-11 03:02:10|234.8|231.9|235.14|232.24|235.14|232.24|234.8|231.9|31
1652238140000|2022-05-11 03:02:20|235.12|232.22|235.15|232.25|235.24|232.34|235.12|232.22|26
1652238150000|2022-05-11 03:02:30|235.14|232.24|235.14|232.24|235.15|232.25|235.11|232.21|22
1652238160000|2022-05-11 03:02:40|235.2|232.3|235.23|232.33|235.23|232.33|235.18|232.28|23
1652238170000|2022-05-11 03:02:50|235.19|232.29|235.17|232.27|235.32|232.42|235.15|232.25|33
1652238180000|2022-05-11 03:03:00|235.16|232.26|235.21|232.31|235.21|232.31|235.1|232.2|19
1652238190000|2022-05-11 03:03:10|235.23|232.33|235.26|232.36|235.27|232.37|235.22|232.32|24
1652238200000|2022-05-11 03:03:20|235.27|232.37|235.27|232.37|235.3|232.4|235.24|232.34|25
1652238210000|2022-05-11 03:03:30|235.26|232.36|235.16|232.26|235.27|232.37|235.14|232.24|21
1652238220000|2022-05-11 03:03:40|235.17|232.27|235.24|232.34|235.25|232.35|235.16|232.26|14
1652238230000|2022-05-11 03:03:50|235.23|232.33|235.14|232.24|235.23|232.33|235.09|232.19|25
1652238240000|2022-05-11 03:04:00|235.13|232.23|235.11|232.21|235.19|232.29|235.11|232.21|20
1652238250000|2022-05-11 03:04:10|235.12|232.22|235.17|232.27|235.17|232.27|235.1|232.2|17
1652238260000|2022-05-11 03:04:20|235.16|232.26|235.17|232.27|235.17|232.27|235.14|232.24|11
1652238270000|2022-05-11 03:04:30|235.16|232.26|234.77|231.87|235.16|232.26|234.77|231.87|25
1652238280000|2022-05-11 03:04:40|234.78|231.88|234.71|231.81|234.78|231.88|234.71|231.81|18
1652238290000|2022-05-11 03:04:50|234.7|231.8|234.66|231.76|234.71|231.81|234.66|231.76|22
1652238300000|2022-05-11 03:05:00|234.67|231.77|234.78|231.88|234.81|231.91|234.65|231.75|24
1652238310000|2022-05-11 03:05:10|234.76|231.86|234.73|231.83|234.77|231.87|234.72|231.82|29
1652238320000|2022-05-11 03:05:20|234.72|231.82|234.68|231.78|234.73|231.83|234.65|231.75|21
1652238330000|2022-05-11 03:05:30|234.65|231.75|234.65|231.75|234.66|231.76|234.56|231.66|21
1652238340000|2022-05-11 03:05:40|234.66|231.76|234.69|231.79|234.75|231.85|234.65|231.75|19
1652238350000|2022-05-11 03:05:50|234.7|231.8|234.74|231.84|234.76|231.86|234.69|231.79|19
1652238360000|2022-05-11 03:06:00|234.73|231.83|234.81|231.91|234.81|231.91|234.71|231.81|15
1652238370000|2022-05-11 03:06:10|234.82|231.92|235.04|232.14|235.04|232.14|234.82|231.92|18
1652238380000|2022-05-11 03:06:20|235.05|232.15|235.05|232.15|235.07|232.17|235.03|232.13|15
1652238390000|2022-05-11 03:06:30|235.06|232.16|234.98|232.08|235.08|232.18|234.98|232.08|17
1652238400000|2022-05-11 03:06:40|234.99|232.09|234.63|231.73|234.99|232.09|234.63|231.73|23
1652238410000|2022-05-11 03:06:50|234.58|231.68|234.62|231.72|234.64|231.74|234.56|231.66|20
1652238420000|2022-05-11 03:07:00|234.61|231.71|234.71|231.81|234.76|231.86|234.6|231.7|23
1652238430000|2022-05-11 03:07:10|234.72|231.82|234.45|231.55|234.72|231.82|234.45|231.55|25
1652238440000|2022-05-11 03:07:20|234.46|231.56|234.25|231.35|234.46|231.56|234.24|231.34|24
1652238450000|2022-05-11 03:07:30|234.23|231.33|234.29|231.39|234.4|231.5|234.23|231.33|20
1652238460000|2022-05-11 03:07:40|234.3|231.4|234.56|231.66|234.56|231.66|234.3|231.4|27
1652238470000|2022-05-11 03:07:50|234.57|231.67|234.5|231.6|234.58|231.68|234.49|231.59|16
1652238480000|2022-05-11 03:08:00|234.49|231.59|234.39|231.49|234.55|231.65|234.31|231.41|23
1652238490000|2022-05-11 03:08:10|234.38|231.48|234.23|231.33|234.43|231.53|234.22|231.32|30
1652238500000|2022-05-11 03:08:20|234.22|231.32|234.2|231.3|234.3|231.4|234.15|231.25|23
1652238510000|2022-05-11 03:08:30|234.21|231.31|234.16|231.26|234.22|231.32|234.13|231.23|17
1652238520000|2022-05-11 03:08:40|234.15|231.25|234.03|231.13|234.15|231.25|234.03|231.13|15
1652238530000|2022-05-11 03:08:50|234|231.1|234.03|231.13|234.08|231.18|233.97|231.07|30
1652238540000|2022-05-11 03:09:00|234.05|231.15|234.01|231.11|234.07|231.17|233.95|231.05|26
1652238550000|2022-05-11 03:09:10|234.02|231.12|234.02|231.12|234.03|231.13|233.97|231.07|20
1652238560000|2022-05-11 03:09:20|234.01|231.11|234.04|231.14|234.04|231.14|233.98|231.08|20
1652238570000|2022-05-11 03:09:30|234.12|231.22|234.15|231.25|234.25|231.35|234.12|231.22|22
1652238580000|2022-05-11 03:09:40|234.14|231.24|234|231.1|234.14|231.24|233.98|231.08|15
1652238590000|2022-05-11 03:09:50|233.98|231.08|234.05|231.15|234.1|231.2|233.98|231.08|19
1652238600000|2022-05-11 03:10:00|234.06|231.16|233.91|231.01|234.09|231.19|233.91|231.01|24
1652238610000|2022-05-11 03:10:10|233.92|231.02|233.84|230.94|233.94|231.04|233.77|230.87|27
1652238620000|2022-05-11 03:10:20|233.83|230.93|233.8|230.9|233.84|230.94|233.79|230.89|12
1652238630000|2022-05-11 03:10:30|233.79|230.89|233.82|230.92|233.82|230.92|233.78|230.88|18
1652238640000|2022-05-11 03:10:40|233.81|230.91|234|231.1|234.02|231.12|233.81|230.91|23
1652238650000|2022-05-11 03:10:50|234.02|231.12|234.04|231.14|234.06|231.16|234.01|231.11|12
1652238660000|2022-05-11 03:11:00|234.05|231.15|233.97|231.07|234.18|231.28|233.95|231.05|29
1652238670000|2022-05-11 03:11:10|233.95|231.05|233.94|231.04|233.96|231.06|233.83|230.93|25
1652238680000|2022-05-11 03:11:20|233.93|231.03|233.92|231.02|233.94|231.04|233.92|231.02|8
1652238690000|2022-05-11 03:11:30|233.91|231.01|233.98|231.08|234.13|231.23|233.91|231.01|20
1652238700000|2022-05-11 03:11:40|233.97|231.07|233.81|230.91|233.98|231.08|233.79|230.89|17
1652238710000|2022-05-11 03:11:50|233.8|230.9|233.83|230.93|233.86|230.96|233.8|230.9|19
1652238720000|2022-05-11 03:12:00|233.82|230.92|233.82|230.92|233.85|230.95|233.78|230.88|26
1652238730000|2022-05-11 03:12:10|233.84|230.94|233.92|231.02|233.92|231.02|233.82|230.92|24
1652238740000|2022-05-11 03:12:20|233.89|230.99|233.92|231.02|233.92|231.02|233.87|230.97|26
1652238750000|2022-05-11 03:12:30|233.93|231.03|233.93|231.03|233.95|231.05|233.91|231.01|8
1652238760000|2022-05-11 03:12:40|233.94|231.04|233.95|231.05|233.99|231.09|233.92|231.02|16
1652238770000|2022-05-11 03:12:50|233.96|231.06|234.02|231.12|234.02|231.12|233.96|231.06|11
1652238780000|2022-05-11 03:13:00|234.01|231.11|233.97|231.07|234.01|231.11|233.94|231.04|23
1652238790000|2022-05-11 03:13:10|233.99|231.09|233.95|231.05|233.99|231.09|233.95|231.05|10
1652238800000|2022-05-11 03:13:20|233.93|231.03|233.87|230.97|233.94|231.04|233.86|230.96|20
1652238810000|2022-05-11 03:13:30|233.88|230.98|233.9|231|233.91|231.01|233.88|230.98|8
1652238820000|2022-05-11 03:13:40|233.87|230.97|234.04|231.14|234.05|231.15|233.87|230.97|13
1652238830000|2022-05-11 03:13:50|234.03|231.13|234.04|231.14|234.05|231.15|234.01|231.11|15
1652238840000|2022-05-11 03:14:00|234.03|231.13|233.76|230.86|234.06|231.16|233.76|230.86|20
1652238850000|2022-05-11 03:14:10|233.73|230.83|233.41|230.51|233.73|230.83|233.39|230.49|26
1652238860000|2022-05-11 03:14:20|233.42|230.52|233.37|230.47|233.42|230.52|233.32|230.42|20
1652238870000|2022-05-11 03:14:30|233.42|230.52|233.28|230.38|233.5|230.6|233.28|230.38|30
1652238880000|2022-05-11 03:14:40|233.27|230.37|233.2|230.3|233.27|230.37|233.2|230.3|17
1652238890000|2022-05-11 03:14:50|233.19|230.29|233.1|230.2|233.25|230.35|233.1|230.2|23
1652238900000|2022-05-11 03:15:00|233.09|230.19|233.2|230.3|233.26|230.36|233.09|230.19|26
1652238910000|2022-05-11 03:15:10|233.21|230.31|233.13|230.23|233.21|230.31|233.12|230.22|19
1652238920000|2022-05-11 03:15:20|233.12|230.22|233.09|230.19|233.14|230.24|233.07|230.17|23
1652238930000|2022-05-11 03:15:30|233.08|230.18|232.85|229.95|233.08|230.18|232.84|229.94|29
1652238940000|2022-05-11 03:15:40|232.84|229.94|232.81|229.91|232.85|229.95|232.77|229.87|22
1652238950000|2022-05-11 03:15:50|232.82|229.92|233.01|230.11|233.02|230.12|232.79|229.89|23
1652238960000|2022-05-11 03:16:00|233|230.1|233.08|230.18|233.08|230.18|233|230.1|10
1652238970000|2022-05-11 03:16:10|233.07|230.17|233.16|230.26|233.16|230.26|233.07|230.17|21
1652238980000|2022-05-11 03:16:20|233.17|230.27|233.21|230.31|233.21|230.31|233.14|230.24|13
1652238990000|2022-05-11 03:16:30|233.18|230.28|233.25|230.35|233.25|230.35|233.17|230.27|17
1652239000000|2022-05-11 03:16:40|233.24|230.34|233.29|230.39|233.31|230.41|233.21|230.31|18
1652239010000|2022-05-11 03:16:50|233.32|230.42|233.28|230.38|233.34|230.44|233.28|230.38|19
1652239020000|2022-05-11 03:17:00|233.25|230.35|233.26|230.36|233.27|230.37|233.23|230.33|24
1652239030000|2022-05-11 03:17:10|233.27|230.37|233.24|230.34|233.27|230.37|233.23|230.33|13
1652239040000|2022-05-11 03:17:20|233.25|230.35|233.22|230.32|233.3|230.4|233.22|230.32|17
1652239050000|2022-05-11 03:17:30|233.23|230.33|233.24|230.34|233.24|230.34|233.22|230.32|8
1652239060000|2022-05-11 03:17:40|233.22|230.32|233.04|230.14|233.24|230.34|233.03|230.13|26
1652239070000|2022-05-11 03:17:50|233.05|230.15|232.91|230.01|233.07|230.17|232.91|230.01|13
1652239080000|2022-05-11 03:18:00|232.89|229.99|233.08|230.18|233.08|230.18|232.88|229.98|24
1652239090000|2022-05-11 03:18:10|233.07|230.17|233.13|230.23|233.13|230.23|233.07|230.17|7
1652239100000|2022-05-11 03:18:20|233.12|230.22|233.09|230.19|233.12|230.22|233.02|230.12|14
1652239110000|2022-05-11 03:18:30|233.1|230.2|233.1|230.2|233.11|230.21|233.1|230.2|5
1652239120000|2022-05-11 03:18:40|233.11|230.21|233.2|230.3|233.21|230.31|233.08|230.18|19
1652239130000|2022-05-11 03:18:50|233.21|230.31|233.37|230.47|233.37|230.47|233.16|230.26|23
1652239140000|2022-05-11 03:19:00|233.39|230.49|233.55|230.65|233.56|230.66|233.38|230.48|30
1652239150000|2022-05-11 03:19:10|233.53|230.63|233.42|230.52|233.53|230.63|233.39|230.49|23
1652239160000|2022-05-11 03:19:20|233.4|230.5|233.36|230.46|233.42|230.52|233.27|230.37|17
1652239170000|2022-05-11 03:19:30|233.34|230.44|232.98|230.08|233.34|230.44|232.93|230.03|27
1652239180000|2022-05-11 03:19:40|232.96|230.06|232.88|229.98|232.96|230.06|232.85|229.95|26
1652239190000|2022-05-11 03:19:50|232.87|229.97|232.82|229.92|232.95|230.05|232.82|229.92|26
1652239200000|2022-05-11 03:20:00|232.8|229.9|232.82|229.92|232.89|229.99|232.8|229.9|24
1652239210000|2022-05-11 03:20:10|232.8|229.9|232.57|229.67|232.8|229.9|232.57|229.67|24
1652239220000|2022-05-11 03:20:20|232.56|229.66|232.52|229.62|232.56|229.66|232.48|229.58|18
1652239230000|2022-05-11 03:20:30|232.53|229.63|232.48|229.58|232.53|229.63|232.48|229.58|3
1652239240000|2022-05-11 03:20:40|232.49|229.59|232.55|229.65|232.57|229.67|232.47|229.57|20
1652239250000|2022-05-11 03:20:50|232.56|229.66|232.58|229.68|232.58|229.68|232.54|229.64|14
1652239260000|2022-05-11 03:21:00|232.59|229.69|232.56|229.66|232.6|229.7|232.56|229.66|19
1652239270000|2022-05-11 03:21:10|232.57|229.67|232.65|229.75|232.65|229.75|232.5|229.6|23
1652239280000|2022-05-11 03:21:20|232.63|229.73|232.53|229.63|232.63|229.73|232.53|229.63|20
1652239290000|2022-05-11 03:21:30|232.54|229.64|232.81|229.91|232.87|229.97|232.54|229.64|32
1652239300000|2022-05-11 03:21:40|232.82|229.92|232.62|229.72|232.82|229.92|232.59|229.69|25
1652239310000|2022-05-11 03:21:50|232.64|229.74|232.66|229.76|232.68|229.78|232.63|229.73|14
1652239320000|2022-05-11 03:22:00|232.65|229.75|232.68|229.78|232.69|229.79|232.65|229.75|12
1652239330000|2022-05-11 03:22:10|232.66|229.76|232.98|230.08|233.01|230.11|232.66|229.76|29
1652239340000|2022-05-11 03:22:20|232.99|230.09|232.88|229.98|233.03|230.13|232.86|229.96|20
1652239350000|2022-05-11 03:22:30|232.87|229.97|232.77|229.87|232.87|229.97|232.77|229.87|12
1652239360000|2022-05-11 03:22:40|232.73|229.83|232.76|229.86|232.76|229.86|232.67|229.77|15
1652239370000|2022-05-11 03:22:50|232.78|229.88|232.94|230.04|232.95|230.05|232.78|229.88|26
1652239380000|2022-05-11 03:23:00|232.93|230.03|232.9|230|232.96|230.06|232.9|230|20
1652239390000|2022-05-11 03:23:10|232.87|229.97|232.64|229.74|232.87|229.97|232.64|229.74|22
1652239400000|2022-05-11 03:23:20|232.65|229.75|232.49|229.59|232.65|229.75|232.49|229.59|13
1652239410000|2022-05-11 03:23:30|232.47|229.57|232.44|229.54|232.49|229.59|232.38|229.48|26
1652239420000|2022-05-11 03:23:40|232.45|229.55|232.38|229.48|232.47|229.57|232.37|229.47|17
1652239430000|2022-05-11 03:23:50|232.37|229.47|232.29|229.39|232.41|229.51|232.29|229.39|13
1652239440000|2022-05-11 03:24:00|232.27|229.37|232.35|229.45|232.35|229.45|232.25|229.35|16
1652239450000|2022-05-11 03:24:10|232.31|229.41|232.49|229.59|232.51|229.61|232.31|229.41|24
1652239460000|2022-05-11 03:24:20|232.47|229.57|232.41|229.51|232.47|229.57|232.41|229.51|6
1652239470000|2022-05-11 03:24:30|232.42|229.52|232.47|229.57|232.49|229.59|232.42|229.52|15
1652239480000|2022-05-11 03:24:40|232.48|229.58|232.46|229.56|232.49|229.59|232.45|229.55|17
1652239490000|2022-05-11 03:24:50|232.47|229.57|232.48|229.58|232.48|229.58|232.47|229.57|2
1652239500000|2022-05-11 03:25:00|232.46|229.56|232.47|229.57|232.48|229.58|232.44|229.54|11
1652239510000|2022-05-11 03:25:10|232.49|229.59|232.45|229.55|232.51|229.61|232.45|229.55|8
1652239520000|2022-05-11 03:25:20|232.48|229.58|232.5|229.6|232.5|229.6|232.45|229.55|16
1652239530000|2022-05-11 03:25:30|232.58|229.68|232.58|229.68|232.6|229.7|232.58|229.68|9
1652239540000|2022-05-11 03:25:40|232.59|229.69|232.63|229.73|232.63|229.73|232.58|229.68|7
1652239550000|2022-05-11 03:25:50|232.64|229.74|232.63|229.73|232.67|229.77|232.62|229.72|12
1652239560000|2022-05-11 03:26:00|232.62|229.72|232.47|229.57|232.62|229.72|232.47|229.57|14
1652239570000|2022-05-11 03:26:10|232.49|229.59|232.56|229.66|232.57|229.67|232.49|229.59|11
1652239580000|2022-05-11 03:26:20|232.55|229.65|232.52|229.62|232.55|229.65|232.52|229.62|10
1652239590000|2022-05-11 03:26:30|232.53|229.63|232.28|229.38|232.54|229.64|232.27|229.37|23
1652239600000|2022-05-11 03:26:40|232.27|229.37|232.23|229.33|232.27|229.37|232.23|229.33|5
1652239610000|2022-05-11 03:26:50|232.22|229.32|232.2|229.3|232.22|229.32|232.19|229.29|8
1652239620000|2022-05-11 03:27:00|232.24|229.34|232.3|229.4|232.34|229.44|232.23|229.33|14
1652239630000|2022-05-11 03:27:10|232.28|229.38|232.35|229.45|232.35|229.45|232.27|229.37|7
1652239640000|2022-05-11 03:27:20|232.36|229.46|232.32|229.42|232.36|229.46|232.31|229.41|17
1652239650000|2022-05-11 03:27:30|232.33|229.43|232.06|229.16|232.33|229.43|232.05|229.15|27
1652239660000|2022-05-11 03:27:40|232.07|229.17|232.06|229.16|232.11|229.21|232.03|229.13|26
1652239670000|2022-05-11 03:27:50|232.07|229.17|232.02|229.12|232.08|229.18|231.88|228.98|26
1652239680000|2022-05-11 03:28:00|232.03|229.13|232.2|229.3|232.2|229.3|232.03|229.13|20
1652239690000|2022-05-11 03:28:10|232.22|229.32|232.08|229.18|232.22|229.32|232.07|229.17|24
1652239700000|2022-05-11 03:28:20|232.09|229.19|231.94|229.04|232.11|229.21|231.94|229.04|25
1652239710000|2022-05-11 03:28:30|231.91|229.01|231.92|229.02|231.95|229.05|231.86|228.96|27
1652239720000|2022-05-11 03:28:40|231.9|229|231.9|229|231.9|229|231.84|228.94|18
1652239730000|2022-05-11 03:28:50|231.89|228.99|231.95|229.05|231.96|229.06|231.87|228.97|18
1652239740000|2022-05-11 03:29:00|231.96|229.06|232.18|229.28|232.19|229.29|231.95|229.05|23
1652239750000|2022-05-11 03:29:10|232.17|229.27|232.25|229.35|232.26|229.36|232.15|229.25|25
1652239760000|2022-05-11 03:29:20|232.22|229.32|232.18|229.28|232.22|229.32|232.08|229.18|20
1652239770000|2022-05-11 03:29:30|232.17|229.27|232.12|229.22|232.18|229.28|232.11|229.21|20
1652239780000|2022-05-11 03:29:40|232.13|229.23|232.05|229.15|232.13|229.23|231.71|228.81|26
1652239790000|2022-05-11 03:29:50|232.07|229.17|232.1|229.2|232.12|229.22|232.07|229.17|22
1652239800000|2022-05-11 03:30:00|232.11|229.21|232.32|229.42|232.32|229.42|232.11|229.21|27
1652239810000|2022-05-11 03:30:10|232.33|229.43|232.23|229.33|232.35|229.45|232.22|229.32|27
1652239820000|2022-05-11 03:30:20|232.21|229.31|232.1|229.2|232.21|229.31|232.04|229.14|28
1652239830000|2022-05-11 03:30:30|232.09|229.19|232.05|229.15|232.1|229.2|231.99|229.09|33
1652239840000|2022-05-11 03:30:40|232.06|229.16|231.95|229.05|232.06|229.16|231.93|229.03|29
1652239850000|2022-05-11 03:30:50|231.94|229.04|231.75|228.85|231.94|229.04|231.72|228.82|29
1652239860000|2022-05-11 03:31:00|231.73|228.83|231.49|228.59|231.73|228.83|231.49|228.59|25
1652239870000|2022-05-11 03:31:10|231.48|228.58|231.84|228.94|231.84|228.94|231.48|228.58|26
1652239880000|2022-05-11 03:31:20|231.85|228.95|231.91|229.01|231.91|229.01|231.82|228.92|19
1652239890000|2022-05-11 03:31:30|231.92|229.02|232.16|229.26|232.16|229.26|231.92|229.02|26
1652239900000|2022-05-11 03:31:40|232.15|229.25|232.14|229.24|232.17|229.27|232.08|229.18|21
1652239910000|2022-05-11 03:31:50|232.15|229.25|232.4|229.5|232.4|229.5|232.13|229.23|21
1652239920000|2022-05-11 03:32:00|232.42|229.52|232.59|229.69|232.63|229.73|232.42|229.52|29
1652239930000|2022-05-11 03:32:10|232.58|229.68|232.7|229.8|232.71|229.81|232.56|229.66|25
1652239940000|2022-05-11 03:32:20|232.71|229.81|232.44|229.54|232.71|229.81|232.44|229.54|29
1652239950000|2022-05-11 03:32:30|232.45|229.55|232.38|229.48|232.45|229.55|232.29|229.39|27
1652239960000|2022-05-11 03:32:40|232.37|229.47|232.37|229.47|232.37|229.47|232.3|229.4|15
1652239970000|2022-05-11 03:32:50|232.36|229.46|232.35|229.45|232.38|229.48|232.29|229.39|17
1652239980000|2022-05-11 03:33:00|232.36|229.46|232.56|229.66|232.59|229.69|232.35|229.45|26
1652239990000|2022-05-11 03:33:10|232.57|229.67|232.61|229.71|232.62|229.72|232.53|229.63|23
1652240000000|2022-05-11 03:33:20|232.62|229.72|232.63|229.73|232.63|229.73|232.59|229.69|10
1652240010000|2022-05-11 03:33:30|232.61|229.71|232.59|229.69|232.64|229.74|232.59|229.69|8
1652240020000|2022-05-11 03:33:40|232.58|229.68|232.6|229.7|232.61|229.71|232.51|229.61|22
1652240030000|2022-05-11 03:33:50|232.57|229.67|232.55|229.65|232.58|229.68|232.46|229.56|29
1652240040000|2022-05-11 03:34:00|232.56|229.66|232.57|229.67|232.62|229.72|232.53|229.63|16
1652240050000|2022-05-11 03:34:10|232.55|229.65|232.58|229.68|232.6|229.7|232.53|229.63|18
1652240060000|2022-05-11 03:34:20|232.57|229.67|232.54|229.64|232.58|229.68|232.54|229.64|11
1652240070000|2022-05-11 03:34:30|232.53|229.63|232.56|229.66|232.6|229.7|232.52|229.62|18
1652240080000|2022-05-11 03:34:40|232.55|229.65|232.7|229.8|232.7|229.8|232.55|229.65|23
1652240090000|2022-05-11 03:34:50|232.69|229.79|232.59|229.69|232.69|229.79|232.59|229.69|16
1652240100000|2022-05-11 03:35:00|232.61|229.71|232.81|229.91|232.81|229.91|232.61|229.71|18
1652240110000|2022-05-11 03:35:10|232.86|229.96|233.14|230.24|233.14|230.24|232.86|229.96|25
1652240120000|2022-05-11 03:35:20|233.12|230.22|233.44|230.54|233.46|230.56|233.08|230.18|26
1652240130000|2022-05-11 03:35:30|233.5|230.6|233.37|230.47|233.52|230.62|233.37|230.47|30
1652240140000|2022-05-11 03:35:40|233.35|230.45|233.18|230.28|233.35|230.45|233.01|230.11|25
1652240150000|2022-05-11 03:35:50|233.15|230.25|232.98|230.08|233.18|230.28|232.98|230.08|22
1652240160000|2022-05-11 03:36:00|232.97|230.07|232.96|230.06|232.98|230.08|232.94|230.04|19
1652240170000|2022-05-11 03:36:10|232.95|230.05|232.74|229.84|232.95|230.05|232.72|229.82|24
1652240180000|2022-05-11 03:36:20|232.71|229.81|232.54|229.64|232.71|229.81|232.53|229.63|25
1652240190000|2022-05-11 03:36:30|232.55|229.65|232.55|229.65|232.57|229.67|232.51|229.61|18
1652240200000|2022-05-11 03:36:40|232.54|229.64|232.45|229.55|232.62|229.72|232.45|229.55|29
1652240210000|2022-05-11 03:36:50|232.44|229.54|232.27|229.37|232.44|229.54|232.19|229.29|21
1652240220000|2022-05-11 03:37:00|232.28|229.38|232.22|229.32|232.32|229.42|232.22|229.32|21
1652240230000|2022-05-11 03:37:10|232.23|229.33|232.22|229.32|232.27|229.37|232.2|229.3|17
1652240240000|2022-05-11 03:37:20|232.2|229.3|232.18|229.28|232.22|229.32|232.16|229.26|16
1652240250000|2022-05-11 03:37:30|232.17|229.27|232.09|229.19|232.17|229.27|232.09|229.19|10
1652240260000|2022-05-11 03:37:40|232.05|229.15|232.07|229.17|232.07|229.17|232.04|229.14|13
1652240270000|2022-05-11 03:37:50|232.06|229.16|232.06|229.16|232.06|229.16|231.99|229.09|16
1652240280000|2022-05-11 03:38:00|232.05|229.15|232.19|229.29|232.25|229.35|232.04|229.14|22
1652240290000|2022-05-11 03:38:10|232.18|229.28|232.13|229.23|232.2|229.3|232.11|229.21|17
1652240300000|2022-05-11 03:38:20|232.14|229.24|232.1|229.2|232.14|229.24|232.09|229.19|13
1652240310000|2022-05-11 03:38:30|232.11|229.21|232.08|229.18|232.12|229.22|232.06|229.16|14
1652240320000|2022-05-11 03:38:40|232.07|229.17|232.13|229.23|232.18|229.28|232.07|229.17|23
1652240330000|2022-05-11 03:38:50|232.12|229.22|232.15|229.25|232.15|229.25|232.1|229.2|14
1652240340000|2022-05-11 03:39:00|232.14|229.24|232.06|229.16|232.15|229.25|232.06|229.16|13
1652240350000|2022-05-11 03:39:10|232.05|229.15|232.17|229.27|232.17|229.27|232.05|229.15|9
1652240360000|2022-05-11 03:39:20|232.19|229.29|232.15|229.25|232.19|229.29|232.15|229.25|20
1652240370000|2022-05-11 03:39:30|232.14|229.24|232.01|229.11|232.14|229.24|232.01|229.11|15
1652240380000|2022-05-11 03:39:40|232|229.1|231.88|228.98|232|229.1|231.84|228.94|25
1652240390000|2022-05-11 03:39:50|231.92|229.02|232.05|229.15|232.1|229.2|231.92|229.02|26
1652240400000|2022-05-11 03:40:00|232.07|229.17|232|229.1|232.07|229.17|231.94|229.04|24
1652240410000|2022-05-11 03:40:10|232.01|229.11|231.8|228.9|232.01|229.11|231.8|228.9|16
1652240420000|2022-05-11 03:40:20|231.79|228.89|231.72|228.82|231.81|228.91|231.69|228.79|25
1652240430000|2022-05-11 03:40:30|231.73|228.83|231.78|228.88|231.83|228.93|231.72|228.82|19
1652240440000|2022-05-11 03:40:40|231.79|228.89|231.7|228.8|231.79|228.89|231.67|228.77|19
1652240450000|2022-05-11 03:40:50|231.73|228.83|231.8|228.9|231.82|228.92|231.7|228.8|23
1652240460000|2022-05-11 03:41:00|231.81|228.91|231.85|228.95|231.85|228.95|231.81|228.91|3
1652240470000|2022-05-11 03:41:10|231.86|228.96|231.9|229|231.99|229.09|231.85|228.95|18
1652240480000|2022-05-11 03:41:20|231.91|229.01|231.85|228.95|231.98|229.08|231.85|228.95|15
1652240490000|2022-05-11 03:41:30|231.84|228.94|231.82|228.92|231.87|228.97|231.77|228.87|25
1652240500000|2022-05-11 03:41:40|231.81|228.91|231.8|228.9|231.82|228.92|231.79|228.89|11
1652240510000|2022-05-11 03:41:50|231.79|228.89|231.77|228.87|231.88|228.98|231.77|228.87|21
1652240520000|2022-05-11 03:42:00|231.78|228.88|231.64|228.74|231.78|228.88|231.64|228.74|18
1652240530000|2022-05-11 03:42:10|231.62|228.72|231.58|228.68|231.67|228.77|231.57|228.67|26
1652240540000|2022-05-11 03:42:20|231.59|228.69|231.72|228.82|231.72|228.82|231.56|228.66|19
1652240550000|2022-05-11 03:42:30|231.71|228.81|231.78|228.88|231.86|228.96|231.71|228.81|24
1652240560000|2022-05-11 03:42:40|231.79|228.89|231.76|228.86|231.79|228.89|231.74|228.84|22
1652240570000|2022-05-11 03:42:50|231.81|228.91|231.88|228.98|231.88|228.98|231.77|228.87|15
1652240580000|2022-05-11 03:43:00|231.87|228.97|231.88|228.98|231.88|228.98|231.83|228.93|10
1652240590000|2022-05-11 03:43:10|231.87|228.97|231.89|228.99|231.89|228.99|231.87|228.97|7
1652240600000|2022-05-11 03:43:20|231.88|228.98|231.86|228.96|231.91|229.01|231.8|228.9|20
1652240610000|2022-05-11 03:43:30|231.87|228.97|231.82|228.92|231.87|228.97|231.81|228.91|13
1652240620000|2022-05-11 03:43:40|231.81|228.91|231.82|228.92|231.83|228.93|231.81|228.91|10
1652240630000|2022-05-11 03:43:50|231.81|228.91|231.65|228.75|231.81|228.91|231.65|228.75|13
1652240640000|2022-05-11 03:44:00|231.64|228.74|231.53|228.63|231.66|228.76|231.53|228.63|24
1652240650000|2022-05-11 03:44:10|231.51|228.61|231.53|228.63|231.55|228.65|231.46|228.56|20
1652240660000|2022-05-11 03:44:20|231.52|228.62|231.66|228.76|231.67|228.77|231.5|228.6|16
1652240670000|2022-05-11 03:44:30|231.67|228.77|231.7|228.8|231.71|228.81|231.66|228.76|9
1652240680000|2022-05-11 03:44:40|231.69|228.79|231.56|228.66|231.7|228.8|231.55|228.65|16
1652240690000|2022-05-11 03:44:50|231.55|228.65|231.48|228.58|231.56|228.66|231.48|228.58|20
1652240700000|2022-05-11 03:45:00|231.47|228.57|231.46|228.56|231.52|228.62|231.45|228.55|12
1652240710000|2022-05-11 03:45:10|231.47|228.57|231.65|228.75|231.68|228.78|231.44|228.54|23
1652240720000|2022-05-11 03:45:20|231.64|228.74|231.76|228.86|231.8|228.9|231.63|228.73|24
1652240730000|2022-05-11 03:45:30|231.77|228.87|231.81|228.91|231.81|228.91|231.75|228.85|16
1652240740000|2022-05-11 03:45:40|231.8|228.9|231.8|228.9|231.84|228.94|231.76|228.86|16
1652240750000|2022-05-11 03:45:50|231.87|228.97|232|229.1|232.13|229.23|231.87|228.97|25
1652240760000|2022-05-11 03:46:00|231.98|229.08|231.94|229.04|232.02|229.12|231.94|229.04|26
1652240770000|2022-05-11 03:46:10|231.95|229.05|231.78|228.88|231.95|229.05|231.77|228.87|23
1652240780000|2022-05-11 03:46:20|231.77|228.87|231.73|228.83|231.78|228.88|231.72|228.82|13
1652240790000|2022-05-11 03:46:30|231.74|228.84|231.79|228.89|231.8|228.9|231.74|228.84|20
1652240800000|2022-05-11 03:46:40|231.78|228.88|231.66|228.76|231.8|228.9|231.65|228.75|21
1652240810000|2022-05-11 03:46:50|231.65|228.75|231.66|228.76|231.66|228.76|231.64|228.74|14
1652240820000|2022-05-11 03:47:00|231.65|228.75|231.79|228.89|231.84|228.94|231.65|228.75|27
1652240830000|2022-05-11 03:47:10|231.78|228.88|231.79|228.89|231.79|228.89|231.78|228.88|14
1652240840000|2022-05-11 03:47:20|231.8|228.9|231.83|228.93|231.84|228.94|231.78|228.88|13
1652240850000|2022-05-11 03:47:30|231.84|228.94|231.83|228.93|231.86|228.96|231.82|228.92|13
1652240860000|2022-05-11 03:47:40|231.8|228.9|231.74|228.84|231.8|228.9|231.74|228.84|10
1652240870000|2022-05-11 03:47:50|231.72|228.82|231.65|228.75|231.73|228.83|231.65|228.75|10
1652240880000|2022-05-11 03:48:00|231.64|228.74|231.58|228.68|231.64|228.74|231.57|228.67|16
1652240890000|2022-05-11 03:48:10|231.57|228.67|231.71|228.81|231.73|228.83|231.49|228.59|30
1652240900000|2022-05-11 03:48:20|231.7|228.8|231.84|228.94|231.86|228.96|231.7|228.8|27
1652240910000|2022-05-11 03:48:30|231.82|228.92|231.74|228.84|231.82|228.92|231.73|228.83|18
1652240920000|2022-05-11 03:48:40|231.73|228.83|231.81|228.91|231.88|228.98|231.71|228.81|19
1652240930000|2022-05-11 03:48:50|231.8|228.9|231.86|228.96|231.86|228.96|231.8|228.9|9
1652240940000|2022-05-11 03:49:00|231.85|228.95|231.97|229.07|231.99|229.09|231.84|228.94|19
1652240950000|2022-05-11 03:49:10|231.95|229.05|231.93|229.03|231.97|229.07|231.93|229.03|16
1652240960000|2022-05-11 03:49:20|231.91|229.01|231.81|228.91|231.91|229.01|231.81|228.91|19
1652240970000|2022-05-11 03:49:30|231.8|228.9|231.74|228.84|231.8|228.9|231.72|228.82|12
1652240980000|2022-05-11 03:49:40|231.77|228.87|231.8|228.9|231.83|228.93|231.74|228.84|9
1652240990000|2022-05-11 03:49:50|231.82|228.92|231.69|228.79|231.83|228.93|231.69|228.79|13
1652241000000|2022-05-11 03:50:00|231.68|228.78|231.79|228.89|231.82|228.92|231.68|228.78|13
1652241010000|2022-05-11 03:50:10|231.8|228.9|231.8|228.9|231.83|228.93|231.8|228.9|9
1652241020000|2022-05-11 03:50:20|231.81|228.91|231.91|229.01|231.92|229.02|231.8|228.9|16
1652241030000|2022-05-11 03:50:30|231.89|228.99|231.88|228.98|232.01|229.11|231.88|228.98|17
1652241040000|2022-05-11 03:50:40|231.87|228.97|231.76|228.86|231.87|228.97|231.74|228.84|16
1652241050000|2022-05-11 03:50:50|231.77|228.87|231.83|228.93|231.87|228.97|231.74|228.84|12
1652241060000|2022-05-11 03:51:00|231.79|228.89|232.03|229.13|232.04|229.14|231.79|228.89|18
1652241070000|2022-05-11 03:51:10|232.04|229.14|231.9|229|232.05|229.15|231.89|228.99|19
1652241080000|2022-05-11 03:51:20|231.91|229.01|231.92|229.02|232.05|229.15|231.91|229.01|15
1652241090000|2022-05-11 03:51:30|231.91|229.01|231.6|228.7|231.91|229.01|231.6|228.7|27
1652241100000|2022-05-11 03:51:40|231.59|228.69|231.63|228.73|231.66|228.76|231.52|228.62|22
1652241110000|2022-05-11 03:51:50|231.65|228.75|231.53|228.63|231.65|228.75|231.42|228.52|21
1652241120000|2022-05-11 03:52:00|231.49|228.59|231.54|228.64|231.57|228.67|231.42|228.52|21
1652241130000|2022-05-11 03:52:10|231.52|228.62|231.32|228.42|231.52|228.62|231.31|228.41|24
1652241140000|2022-05-11 03:52:20|231.31|228.41|231.46|228.56|231.48|228.58|231.31|228.41|17
1652241150000|2022-05-11 03:52:30|231.45|228.55|231.64|228.74|231.64|228.74|231.45|228.55|13
1652241160000|2022-05-11 03:52:40|231.63|228.73|231.43|228.53|231.65|228.75|231.43|228.53|21
1652241170000|2022-05-11 03:52:50|231.52|228.62|231.55|228.65|231.55|228.65|231.52|228.62|3
1652241180000|2022-05-11 03:53:00|231.56|228.66|231.73|228.83|231.73|228.83|231.56|228.66|19
1652241190000|2022-05-11 03:53:10|231.74|228.84|231.68|228.78|231.89|228.99|231.68|228.78|23
1652241200000|2022-05-11 03:53:20|231.69|228.79|231.62|228.72|231.72|228.82|231.62|228.72|20
1652241210000|2022-05-11 03:53:30|231.6|228.7|231.78|228.88|231.78|228.88|231.56|228.66|29
1652241220000|2022-05-11 03:53:40|231.79|228.89|231.64|228.74|231.81|228.91|231.64|228.74|15
1652241230000|2022-05-11 03:53:50|231.63|228.73|231.55|228.65|231.68|228.78|231.55|228.65|19
1652241240000|2022-05-11 03:54:00|231.52|228.62|231.56|228.66|231.61|228.71|231.5|228.6|20
1652241250000|2022-05-11 03:54:10|231.53|228.63|231.41|228.51|231.53|228.63|231.4|228.5|18
1652241260000|2022-05-11 03:54:20|231.4|228.5|231.34|228.44|231.4|228.5|231.3|228.4|23
1652241270000|2022-05-11 03:54:30|231.35|228.45|231.44|228.54|231.46|228.56|231.35|228.45|22
1652241280000|2022-05-11 03:54:40|231.43|228.53|231.43|228.53|231.44|228.54|231.42|228.52|9
1652241290000|2022-05-11 03:54:50|231.42|228.52|231.45|228.55|231.45|228.55|231.41|228.51|11
1652241300000|2022-05-11 03:55:00|231.44|228.54|231.44|228.54|231.45|228.55|231.4|228.5|18
1652241310000|2022-05-11 03:55:10|231.45|228.55|231.35|228.45|231.45|228.55|231.35|228.45|12
1652241320000|2022-05-11 03:55:20|231.34|228.44|231.4|228.5|231.41|228.51|231.33|228.43|11
1652241330000|2022-05-11 03:55:30|231.42|228.52|231.35|228.45|231.42|228.52|231.34|228.44|11
1652241340000|2022-05-11 03:55:40|231.34|228.44|231.36|228.46|231.39|228.49|231.32|228.42|25
1652241350000|2022-05-11 03:55:50|231.37|228.47|231.59|228.69|231.59|228.69|231.36|228.46|27
1652241360000|2022-05-11 03:56:00|231.61|228.71|231.68|228.78|231.68|228.78|231.58|228.68|18
1652241370000|2022-05-11 03:56:10|231.69|228.79|231.65|228.75|231.69|228.79|231.59|228.69|16
1652241380000|2022-05-11 03:56:20|231.66|228.76|231.7|228.8|231.71|228.81|231.65|228.75|17
1652241390000|2022-05-11 03:56:30|231.69|228.79|231.66|228.76|231.73|228.83|231.65|228.75|13
1652241400000|2022-05-11 03:56:40|231.67|228.77|231.62|228.72|231.68|228.78|231.59|228.69|17
1652241410000|2022-05-11 03:56:50|231.61|228.71|231.66|228.76|231.67|228.77|231.61|228.71|10
1652241420000|2022-05-11 03:57:00|231.67|228.77|231.56|228.66|231.67|228.77|231.56|228.66|15
1652241430000|2022-05-11 03:57:10|231.54|228.64|231.69|228.79|231.69|228.79|231.54|228.64|14
1652241440000|2022-05-11 03:57:20|231.68|228.78|231.87|228.97|231.87|228.97|231.68|228.78|22
1652241450000|2022-05-11 03:57:30|231.88|228.98|231.83|228.93|231.92|229.02|231.83|228.93|27
1652241460000|2022-05-11 03:57:40|231.84|228.94|231.76|228.86|231.84|228.94|231.73|228.83|21
1652241470000|2022-05-11 03:57:50|231.77|228.87|231.81|228.91|231.81|228.91|231.64|228.74|22
1652241480000|2022-05-11 03:58:00|231.74|228.84|231.73|228.83|231.81|228.91|231.73|228.83|16
1652241490000|2022-05-11 03:58:10|231.74|228.84|231.78|228.88|231.78|228.88|231.7|228.8|19
1652241500000|2022-05-11 03:58:20|231.79|228.89|231.91|229.01|231.94|229.04|231.76|228.86|26
1652241510000|2022-05-11 03:58:30|231.93|229.03|231.82|228.92|231.93|229.03|231.81|228.91|10
1652241520000|2022-05-11 03:58:40|231.84|228.94|231.82|228.92|231.87|228.97|231.82|228.92|8
1652241530000|2022-05-11 03:58:50|231.83|228.93|231.69|228.79|231.83|228.93|231.68|228.78|15
1652241540000|2022-05-11 03:59:00|231.7|228.8|231.61|228.71|231.75|228.85|231.61|228.71|26
1652241550000|2022-05-11 03:59:10|231.63|228.73|231.5|228.6|231.63|228.73|231.5|228.6|20
1652241560000|2022-05-11 03:59:20|231.57|228.67|231.53|228.63|231.58|228.68|231.5|228.6|25
1652241570000|2022-05-11 03:59:30|231.51|228.61|231.46|228.56|231.57|228.67|231.44|228.54|19
1652241580000|2022-05-11 03:59:40|231.45|228.55|231.47|228.57|231.48|228.58|231.45|228.55|21
1652241590000|2022-05-11 03:59:50|231.45|228.55|231.44|228.54|231.45|228.55|231.44|228.54|2
1652241600000|2022-05-11 04:00:00|231.43|228.53|231.29|228.39|231.43|228.53|231.29|228.39|15
1652241610000|2022-05-11 04:00:10|231.31|228.41|231.23|228.33|231.31|228.41|231.2|228.3|16
1652241620000|2022-05-11 04:00:20|231.25|228.35|231.53|228.63|231.53|228.63|231.25|228.35|22
1652241630000|2022-05-11 04:00:30|231.52|228.62|231.77|228.87|231.77|228.87|231.51|228.61|25
1652241640000|2022-05-11 04:00:40|231.78|228.88|231.92|229.02|231.92|229.02|231.77|228.87|12
1652241650000|2022-05-11 04:00:50|231.84|228.94|231.77|228.87|231.85|228.95|231.77|228.87|20
1652241660000|2022-05-11 04:01:00|231.78|228.88|231.83|228.93|231.83|228.93|231.76|228.86|12
1652241670000|2022-05-11 04:01:10|231.82|228.92|232.06|229.16|232.1|229.2|231.82|228.92|23
1652241680000|2022-05-11 04:01:20|232.03|229.13|231.94|229.04|232.04|229.14|231.94|229.04|21
1652241690000|2022-05-11 04:01:30|231.93|229.03|231.82|228.92|231.93|229.03|231.8|228.9|23
1652241700000|2022-05-11 04:01:40|231.81|228.91|231.65|228.75|231.84|228.94|231.65|228.75|22
1652241710000|2022-05-11 04:01:50|231.69|228.79|231.63|228.73|231.69|228.79|231.62|228.72|19
1652241720000|2022-05-11 04:02:00|231.64|228.74|231.71|228.81|231.72|228.82|231.62|228.72|26
1652241730000|2022-05-11 04:02:10|231.72|228.82|231.78|228.88|231.82|228.92|231.7|228.8|19
1652241740000|2022-05-11 04:02:20|231.79|228.89|231.77|228.87|231.82|228.92|231.77|228.87|18
1652241750000|2022-05-11 04:02:30|231.76|228.86|231.81|228.91|231.82|228.92|231.75|228.85|19
1652241760000|2022-05-11 04:02:40|231.8|228.9|231.77|228.87|231.8|228.9|231.77|228.87|4
1652241770000|2022-05-11 04:02:50|231.76|228.86|231.79|228.89|231.8|228.9|231.76|228.86|9
1652241780000|2022-05-11 04:03:00|231.78|228.88|231.79|228.89|231.8|228.9|231.75|228.85|10
1652241790000|2022-05-11 04:03:10|231.78|228.88|231.71|228.81|231.78|228.88|231.68|228.78|20
1652241800000|2022-05-11 04:03:20|231.7|228.8|231.5|228.6|231.72|228.82|231.48|228.58|24
1652241810000|2022-05-11 04:03:30|231.49|228.59|231.51|228.61|231.56|228.66|231.47|228.57|15
1652241820000|2022-05-11 04:03:40|231.52|228.62|231.65|228.75|231.65|228.75|231.51|228.61|16
1652241830000|2022-05-11 04:03:50|231.64|228.74|231.72|228.82|231.73|228.83|231.62|228.72|12
1652241840000|2022-05-11 04:04:00|231.71|228.81|231.8|228.9|231.81|228.91|231.71|228.81|19
1652241850000|2022-05-11 04:04:10|231.79|228.89|231.88|228.98|231.88|228.98|231.79|228.89|21
1652241860000|2022-05-11 04:04:20|231.87|228.97|231.86|228.96|231.88|228.98|231.81|228.91|16
1652241870000|2022-05-11 04:04:30|231.85|228.95|232.06|229.16|232.06|229.16|231.85|228.95|18
1652241880000|2022-05-11 04:04:40|232.04|229.14|231.83|228.93|232.04|229.14|231.82|228.92|17
1652241890000|2022-05-11 04:04:50|231.82|228.92|231.75|228.85|231.82|228.92|231.74|228.84|13
1652241900000|2022-05-11 04:05:00|231.76|228.86|231.96|229.06|231.97|229.07|231.76|228.86|20
1652241910000|2022-05-11 04:05:10|231.95|229.05|231.99|229.09|232.02|229.12|231.94|229.04|21
1652241920000|2022-05-11 04:05:20|231.98|229.08|232.01|229.11|232.03|229.13|231.97|229.07|24
1652241930000|2022-05-11 04:05:30|232.02|229.12|232.09|229.19|232.09|229.19|231.98|229.08|16
1652241940000|2022-05-11 04:05:40|232.08|229.18|232.15|229.25|232.15|229.25|232.06|229.16|15
1652241950000|2022-05-11 04:05:50|232.14|229.24|232.27|229.37|232.31|229.41|232.14|229.24|23
1652241960000|2022-05-11 04:06:00|232.26|229.36|232.39|229.49|232.39|229.49|232.26|229.36|20
1652241970000|2022-05-11 04:06:10|232.37|229.47|232.35|229.45|232.39|229.49|232.33|229.43|17
1652241980000|2022-05-11 04:06:20|232.36|229.46|232.34|229.44|232.37|229.47|232.29|229.39|25
1652241990000|2022-05-11 04:06:30|232.31|229.41|232.18|229.28|232.32|229.42|232.16|229.26|20
1652242000000|2022-05-11 04:06:40|232.16|229.26|232.16|229.26|232.17|229.27|232.16|229.26|3
1652242010000|2022-05-11 04:06:50|232.17|229.27|232.12|229.22|232.17|229.27|232.11|229.21|12
1652242020000|2022-05-11 04:07:00|232.16|229.26|232.11|229.21|232.19|229.29|232.11|229.21|12
1652242030000|2022-05-11 04:07:10|232.12|229.22|231.97|229.07|232.12|229.22|231.97|229.07|11
1652242040000|2022-05-11 04:07:20|231.96|229.06|232.25|229.35|232.31|229.41|231.94|229.04|29
1652242050000|2022-05-11 04:07:30|232.31|229.41|232.19|229.29|232.38|229.48|232.18|229.28|25
1652242060000|2022-05-11 04:07:40|232.2|229.3|232.19|229.29|232.22|229.32|232.17|229.27|18
1652242070000|2022-05-11 04:07:50|232.21|229.31|232.29|229.39|232.29|229.39|232.21|229.31|18
1652242080000|2022-05-11 04:08:00|232.28|229.38|232.46|229.56|232.48|229.58|232.28|229.38|25
1652242090000|2022-05-11 04:08:10|232.47|229.57|232.47|229.57|232.47|229.57|232.41|229.51|25
1652242100000|2022-05-11 04:08:20|232.48|229.58|232.41|229.51|232.49|229.59|232.4|229.5|17
1652242110000|2022-05-11 04:08:30|232.4|229.5|232.4|229.5|232.42|229.52|232.38|229.48|19
1652242120000|2022-05-11 04:08:40|232.42|229.52|232.45|229.55|232.5|229.6|232.42|229.52|29
1652242130000|2022-05-11 04:08:50|232.46|229.56|232.25|229.35|232.47|229.57|232.23|229.33|20
1652242140000|2022-05-11 04:09:00|232.24|229.34|232.11|229.21|232.25|229.35|232.11|229.21|19
1652242150000|2022-05-11 04:09:10|232.12|229.22|232.23|229.33|232.23|229.33|232.04|229.14|18
1652242160000|2022-05-11 04:09:20|232.25|229.35|232.23|229.33|232.25|229.35|232.23|229.33|5
1652242170000|2022-05-11 04:09:30|232.22|229.32|232.21|229.31|232.24|229.34|232.18|229.28|12
1652242180000|2022-05-11 04:09:40|232.2|229.3|232.22|229.32|232.23|229.33|232.17|229.27|15
1652242190000|2022-05-11 04:09:50|232.21|229.31|232.22|229.32|232.22|229.32|232.21|229.31|8
1652242200000|2022-05-11 04:10:00|232.21|229.31|232.28|229.38|232.31|229.41|232.19|229.29|10
1652242210000|2022-05-11 04:10:10|232.29|229.39|232.15|229.25|232.3|229.4|232.08|229.18|24
1652242220000|2022-05-11 04:10:20|232.16|229.26|232.01|229.11|232.16|229.26|232|229.1|26
1652242230000|2022-05-11 04:10:30|232|229.1|231.97|229.07|232.13|229.23|231.96|229.06|23
1652242240000|2022-05-11 04:10:40|231.92|229.02|231.37|228.47|231.94|229.04|231.37|228.47|33
1652242250000|2022-05-11 04:10:50|231.35|228.45|231.36|228.46|231.52|228.62|231.35|228.45|32
1652242260000|2022-05-11 04:11:00|231.35|228.45|231.07|228.17|231.35|228.45|231.07|228.17|23
1652242270000|2022-05-11 04:11:10|231.11|228.21|231.08|228.18|231.11|228.21|230.97|228.07|33
1652242280000|2022-05-11 04:11:20|231.07|228.17|231.45|228.55|231.45|228.55|231.07|228.17|24
1652242290000|2022-05-11 04:11:30|231.48|228.58|231.35|228.45|231.5|228.6|231.35|228.45|20
1652242300000|2022-05-11 04:11:40|231.33|228.43|231.27|228.37|231.33|228.43|231.25|228.35|19
1652242310000|2022-05-11 04:11:50|231.25|228.35|231.24|228.34|231.26|228.36|231.2|228.3|17
1652242320000|2022-05-11 04:12:00|231.25|228.35|231.27|228.37|231.38|228.48|231.25|228.35|23
1652242330000|2022-05-11 04:12:10|231.26|228.36|231.28|228.38|231.28|228.38|231.26|228.36|11
1652242340000|2022-05-11 04:12:20|231.27|228.37|231.21|228.31|231.29|228.39|231.21|228.31|12
1652242350000|2022-05-11 04:12:30|231.22|228.32|231.21|228.31|231.24|228.34|231.21|228.31|12
1652242360000|2022-05-11 04:12:40|231.2|228.3|230.95|228.05|231.2|228.3|230.95|228.05|21
1652242370000|2022-05-11 04:12:50|230.94|228.04|230.97|228.07|230.99|228.09|230.83|227.93|24
1652242380000|2022-05-11 04:13:00|230.95|228.05|230.89|227.99|230.95|228.05|230.88|227.98|14
1652242390000|2022-05-11 04:13:10|230.88|227.98|230.79|227.89|230.88|227.98|230.79|227.89|6
1652242400000|2022-05-11 04:13:20|230.78|227.88|230.6|227.7|230.8|227.9|230.59|227.69|24
1652242410000|2022-05-11 04:13:30|230.64|227.74|230.75|227.85|230.82|227.92|230.63|227.73|26
1652242420000|2022-05-11 04:13:40|230.73|227.83|230.62|227.72|230.73|227.83|230.59|227.69|19
1652242430000|2022-05-11 04:13:50|230.67|227.77|230.67|227.77|230.71|227.81|230.66|227.76|17
1652242440000|2022-05-11 04:14:00|230.66|227.76|230.59|227.69|230.66|227.76|230.55|227.65|19
1652242450000|2022-05-11 04:14:10|230.6|227.7|230.86|227.96|230.88|227.98|230.6|227.7|34
1652242460000|2022-05-11 04:14:20|230.87|227.97|230.77|227.87|230.87|227.97|230.77|227.87|19
1652242470000|2022-05-11 04:14:30|230.76|227.86|230.79|227.89|230.82|227.92|230.76|227.86|23
1652242480000|2022-05-11 04:14:40|230.8|227.9|230.77|227.87|230.85|227.95|230.76|227.86|15
1652242490000|2022-05-11 04:14:50|230.76|227.86|230.81|227.91|230.88|227.98|230.76|227.86|22
1652242500000|2022-05-11 04:15:00|230.8|227.9|230.76|227.86|230.82|227.92|230.76|227.86|15
1652242510000|2022-05-11 04:15:10|230.75|227.85|230.7|227.8|230.76|227.86|230.64|227.74|15
1652242520000|2022-05-11 04:15:20|230.71|227.81|230.92|228.02|230.92|228.02|230.71|227.81|26
1652242530000|2022-05-11 04:15:30|230.91|228.01|231.16|228.26|231.21|228.31|230.91|228.01|35
1652242540000|2022-05-11 04:15:40|231.15|228.25|231.23|228.33|231.25|228.35|231.15|228.25|21
1652242550000|2022-05-11 04:15:50|231.22|228.32|231.46|228.56|231.46|228.56|231.22|228.32|26
1652242560000|2022-05-11 04:16:00|231.48|228.58|231.89|228.99|231.89|228.99|231.48|228.58|22
1652242570000|2022-05-11 04:16:10|231.91|229.01|231.68|228.78|231.99|229.09|231.67|228.77|24
1652242580000|2022-05-11 04:16:20|231.64|228.74|231.53|228.63|231.66|228.76|231.53|228.63|23
1652242590000|2022-05-11 04:16:30|231.54|228.64|231.63|228.73|231.66|228.76|231.54|228.64|27
1652242600000|2022-05-11 04:16:40|231.64|228.74|231.57|228.67|231.64|228.74|231.56|228.66|18
1652242610000|2022-05-11 04:16:50|231.59|228.69|231.66|228.76|231.79|228.89|231.58|228.68|20
1652242620000|2022-05-11 04:17:00|231.67|228.77|231.67|228.77|231.68|228.78|231.66|228.76|17
1652242630000|2022-05-11 04:17:10|231.66|228.76|231.44|228.54|231.66|228.76|231.44|228.54|14
1652242640000|2022-05-11 04:17:20|231.43|228.53|231.5|228.6|231.53|228.63|231.42|228.52|18
1652242650000|2022-05-11 04:17:30|231.52|228.62|231.61|228.71|231.64|228.74|231.52|228.62|15
1652242660000|2022-05-11 04:17:40|231.6|228.7|231.38|228.48|231.62|228.72|231.38|228.48|26
1652242670000|2022-05-11 04:17:50|231.35|228.45|231.45|228.55|231.49|228.59|231.31|228.41|24
1652242680000|2022-05-11 04:18:00|231.44|228.54|231.25|228.35|231.45|228.55|231.22|228.32|29
1652242690000|2022-05-11 04:18:10|231.27|228.37|231.18|228.28|231.4|228.5|231.18|228.28|25
1652242700000|2022-05-11 04:18:20|231.17|228.27|231.21|228.31|231.25|228.35|231.11|228.21|25
1652242710000|2022-05-11 04:18:30|231.22|228.32|231.19|228.29|231.28|228.38|231.19|228.29|14
1652242720000|2022-05-11 04:18:40|231.2|228.3|230.94|228.04|231.2|228.3|230.91|228.01|26
1652242730000|2022-05-11 04:18:50|230.93|228.03|230.78|227.88|230.93|228.03|230.78|227.88|15
1652242740000|2022-05-11 04:19:00|230.76|227.86|230.57|227.67|230.78|227.88|230.56|227.66|23
1652242750000|2022-05-11 04:19:10|230.55|227.65|230.48|227.58|230.55|227.65|230.42|227.52|33
1652242760000|2022-05-11 04:19:20|230.51|227.61|230.77|227.87|230.77|227.87|230.51|227.61|29
1652242770000|2022-05-11 04:19:30|230.76|227.86|230.87|227.97|230.88|227.98|230.76|227.86|25
1652242780000|2022-05-11 04:19:40|230.88|227.98|230.94|228.04|230.94|228.04|230.79|227.89|25
1652242790000|2022-05-11 04:19:50|230.96|228.06|230.99|228.09|231|228.1|230.95|228.05|13
1652242800000|2022-05-11 04:20:00|231|228.1|231.22|228.32|231.22|228.32|231|228.1|22
1652242810000|2022-05-11 04:20:10|231.21|228.31|231.37|228.47|231.38|228.48|231.21|228.31|17
1652242820000|2022-05-11 04:20:20|231.36|228.46|231.36|228.46|231.37|228.47|231.32|228.42|18
1652242830000|2022-05-11 04:20:30|231.35|228.45|231.45|228.55|231.45|228.55|231.33|228.43|20
1652242840000|2022-05-11 04:20:40|231.43|228.53|231.45|228.55|231.52|228.62|231.41|228.51|23
1652242850000|2022-05-11 04:20:50|231.44|228.54|231.38|228.48|231.44|228.54|231.32|228.42|11
1652242860000|2022-05-11 04:21:00|231.36|228.46|231.3|228.4|231.36|228.46|231.24|228.34|21
1652242870000|2022-05-11 04:21:10|231.29|228.39|231.15|228.25|231.29|228.39|231.15|228.25|17
1652242880000|2022-05-11 04:21:20|231.14|228.24|230.97|228.07|231.14|228.24|230.97|228.07|23
1652242890000|2022-05-11 04:21:30|230.98|228.08|230.91|228.01|230.98|228.08|230.8|227.9|19
1652242900000|2022-05-11 04:21:40|230.92|228.02|230.63|227.73|230.92|228.02|230.62|227.72|24
1652242910000|2022-05-11 04:21:50|230.62|227.72|230.64|227.74|230.69|227.79|230.56|227.66|21
1652242920000|2022-05-11 04:22:00|230.65|227.75|230.54|227.64|230.65|227.75|230.54|227.64|11
1652242930000|2022-05-11 04:22:10|230.53|227.63|230.66|227.76|230.69|227.79|230.53|227.63|23
1652242940000|2022-05-11 04:22:20|230.67|227.77|230.74|227.84|230.77|227.87|230.66|227.76|19
1652242950000|2022-05-11 04:22:30|230.78|227.88|231.1|228.2|231.1|228.2|230.76|227.86|24
1652242960000|2022-05-11 04:22:40|231.08|228.18|231.17|228.27|231.17|228.27|231.02|228.12|16
1652242970000|2022-05-11 04:22:50|231.16|228.26|231.32|228.42|231.33|228.43|231.15|228.25|24
1652242980000|2022-05-11 04:23:00|231.31|228.41|231.56|228.66|231.58|228.68|231.3|228.4|23
1652242990000|2022-05-11 04:23:10|231.55|228.65|231.41|228.51|231.59|228.69|231.41|228.51|18
1652243000000|2022-05-11 04:23:20|231.37|228.47|231.41|228.51|231.42|228.52|231.34|228.44|14
1652243010000|2022-05-11 04:23:30|231.42|228.52|231.29|228.39|231.43|228.53|231.29|228.39|19
1652243020000|2022-05-11 04:23:40|231.28|228.38|231.27|228.37|231.28|228.38|231.24|228.34|9
1652243030000|2022-05-11 04:23:50|231.28|228.38|230.96|228.06|231.34|228.44|230.94|228.04|30
1652243040000|2022-05-11 04:24:00|230.95|228.05|230.7|227.8|230.96|228.06|230.7|227.8|26
1652243050000|2022-05-11 04:24:10|230.71|227.81|230.73|227.83|230.85|227.95|230.67|227.77|29
1652243060000|2022-05-11 04:24:20|230.75|227.85|230.74|227.84|230.79|227.89|230.73|227.83|18
1652243070000|2022-05-11 04:24:30|230.73|227.83|230.52|227.62|230.73|227.83|230.47|227.57|28
1652243080000|2022-05-11 04:24:40|230.53|227.63|230.6|227.7|230.6|227.7|230.53|227.63|20
1652243090000|2022-05-11 04:24:50|230.58|227.68|230.73|227.83|230.74|227.84|230.57|227.67|27
1652243100000|2022-05-11 04:25:00|230.75|227.85|230.68|227.78|230.81|227.91|230.68|227.78|28
1652243110000|2022-05-11 04:25:10|230.72|227.82|230.78|227.88|230.78|227.88|230.68|227.78|13
1652243120000|2022-05-11 04:25:20|230.79|227.89|231.04|228.14|231.05|228.15|230.79|227.89|18
1652243130000|2022-05-11 04:25:30|231.14|228.24|231.16|228.26|231.16|228.26|231.06|228.16|15
1652243140000|2022-05-11 04:25:40|231.23|228.33|231.34|228.44|231.41|228.51|231.23|228.33|27
1652243150000|2022-05-11 04:25:50|231.4|228.5|231.49|228.59|231.5|228.6|231.39|228.49|32
1652243160000|2022-05-11 04:26:00|231.5|228.6|231.72|228.82|231.75|228.85|231.5|228.6|28
1652243170000|2022-05-11 04:26:10|231.7|228.8|231.54|228.64|231.7|228.8|231.51|228.61|30
1652243180000|2022-05-11 04:26:20|231.53|228.63|231.69|228.79|231.73|228.83|231.53|228.63|34
1652243190000|2022-05-11 04:26:30|231.67|228.77|231.63|228.73|231.69|228.79|231.51|228.61|28
1652243200000|2022-05-11 04:26:40|231.62|228.72|231.53|228.63|231.62|228.72|231.53|228.63|24
1652243210000|2022-05-11 04:26:50|231.52|228.62|231.48|228.58|231.52|228.62|231.46|228.56|14
1652243220000|2022-05-11 04:27:00|231.47|228.57|231.31|228.41|231.47|228.57|231.31|228.41|17
1652243230000|2022-05-11 04:27:10|231.32|228.42|231.44|228.54|231.45|228.55|231.29|228.39|21
1652243240000|2022-05-11 04:27:20|231.47|228.57|231.48|228.58|231.48|228.58|231.44|228.54|17
1652243250000|2022-05-11 04:27:30|231.47|228.57|231.45|228.55|231.47|228.57|231.44|228.54|14
1652243260000|2022-05-11 04:27:40|231.46|228.56|231.44|228.54|231.49|228.59|231.44|228.54|13
1652243270000|2022-05-11 04:27:50|231.46|228.56|231.56|228.66|231.61|228.71|231.46|228.56|24
1652243280000|2022-05-11 04:28:00|231.55|228.65|231.63|228.73|231.63|228.73|231.53|228.63|16
1652243290000|2022-05-11 04:28:10|231.64|228.74|231.54|228.64|231.66|228.76|231.51|228.61|20
1652243300000|2022-05-11 04:28:20|231.53|228.63|231.72|228.82|231.81|228.91|231.53|228.63|23
1652243310000|2022-05-11 04:28:30|231.68|228.78|231.73|228.83|231.73|228.83|231.68|228.78|13
1652243320000|2022-05-11 04:28:40|231.74|228.84|232.02|229.12|232.03|229.13|231.74|228.84|22
1652243330000|2022-05-11 04:28:50|232.04|229.14|232.24|229.34|232.25|229.35|232.03|229.13|22
1652243340000|2022-05-11 04:29:00|232.23|229.33|232.22|229.32|232.28|229.38|232.21|229.31|19
1652243350000|2022-05-11 04:29:10|232.23|229.33|232.44|229.54|232.45|229.55|232.23|229.33|19
1652243360000|2022-05-11 04:29:20|232.45|229.55|232.36|229.46|232.45|229.55|232.36|229.46|16
1652243370000|2022-05-11 04:29:30|232.37|229.47|232.29|229.39|232.37|229.47|232.29|229.39|9
1652243380000|2022-05-11 04:29:40|232.28|229.38|232.2|229.3|232.29|229.39|232.2|229.3|14
1652243390000|2022-05-11 04:29:50|232.21|229.31|232.28|229.38|232.28|229.38|232.21|229.31|8
1652243400000|2022-05-11 04:30:00|232.3|229.4|232.42|229.52|232.45|229.55|232.3|229.4|21
1652243410000|2022-05-11 04:30:10|232.41|229.51|232.24|229.34|232.41|229.51|232.23|229.33|27
1652243420000|2022-05-11 04:30:20|232.25|229.35|232.27|229.37|232.27|229.37|232.22|229.32|17
1652243430000|2022-05-11 04:30:30|232.26|229.36|232.22|229.32|232.28|229.38|232.22|229.32|16
1652243440000|2022-05-11 04:30:40|232.23|229.33|232.22|229.32|232.23|229.33|232.21|229.31|12
1652243450000|2022-05-11 04:30:50|232.21|229.31|232.05|229.15|232.23|229.33|232.05|229.15|15
1652243460000|2022-05-11 04:31:00|232|229.1|232.06|229.16|232.07|229.17|231.96|229.06|13
1652243470000|2022-05-11 04:31:10|232.05|229.15|231.94|229.04|232.06|229.16|231.93|229.03|13
1652243480000|2022-05-11 04:31:20|231.93|229.03|231.96|229.06|231.98|229.08|231.93|229.03|13
1652243490000|2022-05-11 04:31:30|231.97|229.07|231.92|229.02|231.97|229.07|231.9|229|9
1652243500000|2022-05-11 04:31:40|231.93|229.03|231.93|229.03|231.94|229.04|231.92|229.02|5
1652243510000|2022-05-11 04:31:50|231.92|229.02|231.79|228.89|231.93|229.03|231.77|228.87|17
1652243520000|2022-05-11 04:32:00|231.8|228.9|231.85|228.95|231.85|228.95|231.8|228.9|10
1652243530000|2022-05-11 04:32:10|231.84|228.94|231.68|228.78|231.84|228.94|231.68|228.78|9
1652243540000|2022-05-11 04:32:20|231.66|228.76|231.73|228.83|231.75|228.85|231.56|228.66|26
1652243550000|2022-05-11 04:32:30|231.72|228.82|231.67|228.77|231.75|228.85|231.67|228.77|24
1652243560000|2022-05-11 04:32:40|231.66|228.76|231.85|228.95|231.85|228.95|231.63|228.73|26
1652243570000|2022-05-11 04:32:50|231.82|228.92|231.75|228.85|231.84|228.94|231.75|228.85|17
1652243580000|2022-05-11 04:33:00|231.74|228.84|231.79|228.89|231.79|228.89|231.72|228.82|15
1652243590000|2022-05-11 04:33:10|231.81|228.91|231.8|228.9|231.81|228.91|231.77|228.87|9
1652243600000|2022-05-11 04:33:20|231.81|228.91|231.84|228.94|231.92|229.02|231.81|228.91|19
1652243610000|2022-05-11 04:33:30|231.82|228.92|231.77|228.87|231.82|228.92|231.74|228.84|18
1652243620000|2022-05-11 04:33:40|231.76|228.86|231.68|228.78|231.79|228.89|231.64|228.74|11
1652243630000|2022-05-11 04:33:50|231.67|228.77|231.73|228.83|231.73|228.83|231.67|228.77|4
1652243640000|2022-05-11 04:34:00|231.71|228.81|231.86|228.96|231.87|228.97|231.71|228.81|11
1652243650000|2022-05-11 04:34:10|231.87|228.97|232.11|229.21|232.12|229.22|231.87|228.97|29
1652243660000|2022-05-11 04:34:20|232.12|229.22|232|229.1|232.12|229.22|231.98|229.08|19
1652243670000|2022-05-11 04:34:30|231.97|229.07|232.03|229.13|232.1|229.2|231.96|229.06|25
1652243680000|2022-05-11 04:34:40|232.02|229.12|231.83|228.93|232.03|229.13|231.83|228.93|25
1652243690000|2022-05-11 04:34:50|231.84|228.94|231.69|228.79|231.84|228.94|231.65|228.75|22
1652243700000|2022-05-11 04:35:00|231.7|228.8|231.61|228.71|231.7|228.8|231.6|228.7|12
1652243710000|2022-05-11 04:35:10|231.63|228.73|231.82|228.92|231.84|228.94|231.63|228.73|24
1652243720000|2022-05-11 04:35:20|231.79|228.89|231.8|228.9|231.82|228.92|231.76|228.86|14
1652243730000|2022-05-11 04:35:30|231.78|228.88|231.78|228.88|231.8|228.9|231.77|228.87|16
1652243740000|2022-05-11 04:35:40|231.77|228.87|231.85|228.95|231.85|228.95|231.77|228.87|11
1652243750000|2022-05-11 04:35:50|231.86|228.96|231.92|229.02|231.93|229.03|231.86|228.96|19
1652243760000|2022-05-11 04:36:00|231.91|229.01|231.91|229.01|231.92|229.02|231.89|228.99|12
1652243770000|2022-05-11 04:36:10|231.89|228.99|232.22|229.32|232.22|229.32|231.89|228.99|27
1652243780000|2022-05-11 04:36:20|232.23|229.33|232.33|229.43|232.37|229.47|232.23|229.33|21
1652243790000|2022-05-11 04:36:30|232.29|229.39|232.3|229.4|232.3|229.4|232.23|229.33|24
1652243800000|2022-05-11 04:36:40|232.31|229.41|232.32|229.42|232.37|229.47|232.3|229.4|22
1652243810000|2022-05-11 04:36:50|232.33|229.43|232.32|229.42|232.34|229.44|232.31|229.41|10
1652243820000|2022-05-11 04:37:00|232.31|229.41|232.25|229.35|232.32|229.42|232.24|229.34|17
1652243830000|2022-05-11 04:37:10|232.26|229.36|231.94|229.04|232.26|229.36|231.94|229.04|20
1652243840000|2022-05-11 04:37:20|231.93|229.03|231.92|229.02|232.04|229.14|231.88|228.98|23
1652243850000|2022-05-11 04:37:30|231.9|229|231.81|228.91|231.9|229|231.79|228.89|22
1652243860000|2022-05-11 04:37:40|231.8|228.9|231.7|228.8|231.8|228.9|231.64|228.74|23
1652243870000|2022-05-11 04:37:50|231.71|228.81|231.56|228.66|231.71|228.81|231.53|228.63|18
1652243880000|2022-05-11 04:38:00|231.55|228.65|231.43|228.53|231.55|228.65|231.43|228.53|11
1652243890000|2022-05-11 04:38:10|231.42|228.52|231.41|228.51|231.46|228.56|231.37|228.47|13
1652243900000|2022-05-11 04:38:20|231.4|228.5|231.22|228.32|231.4|228.5|231.19|228.29|23
1652243910000|2022-05-11 04:38:30|231.2|228.3|231.2|228.3|231.22|228.32|231.14|228.24|24
1652243920000|2022-05-11 04:38:40|231.21|228.31|231.04|228.14|231.21|228.31|230.98|228.08|24
1652243930000|2022-05-11 04:38:50|231.05|228.15|230.91|228.01|231.07|228.17|230.9|228|20
1652243940000|2022-05-11 04:39:00|230.9|228|230.82|227.92|230.9|228|230.67|227.77|29
1652243950000|2022-05-11 04:39:10|230.84|227.94|230.92|228.02|230.93|228.03|230.81|227.91|26
1652243960000|2022-05-11 04:39:20|230.91|228.01|231.14|228.24|231.15|228.25|230.91|228.01|18
1652243970000|2022-05-11 04:39:30|231.15|228.25|231.19|228.29|231.21|228.31|231.15|228.25|14
1652243980000|2022-05-11 04:39:40|231.18|228.28|231.08|228.18|231.22|228.32|231.07|228.17|17
1652243990000|2022-05-11 04:39:50|231.1|228.2|231.05|228.15|231.12|228.22|230.97|228.07|18
1652244000000|2022-05-11 04:40:00|231.04|228.14|231.24|228.34|231.28|228.38|231.04|228.14|9
1652244010000|2022-05-11 04:40:10|231.27|228.37|231.22|228.32|231.27|228.37|231.13|228.23|25
1652244020000|2022-05-11 04:40:20|231.21|228.31|231.21|228.31|231.3|228.4|231.19|228.29|20
1652244030000|2022-05-11 04:40:30|231.23|228.33|231.3|228.4|231.31|228.41|231.23|228.33|13
1652244040000|2022-05-11 04:40:40|231.29|228.39|231.17|228.27|231.29|228.39|231.16|228.26|18
1652244050000|2022-05-11 04:40:50|231.16|228.26|231.08|228.18|231.16|228.26|231.05|228.15|15
1652244060000|2022-05-11 04:41:00|231.09|228.19|231.31|228.41|231.33|228.43|231.08|228.18|26
1652244070000|2022-05-11 04:41:10|231.3|228.4|231.35|228.45|231.39|228.49|231.29|228.39|20
1652244080000|2022-05-11 04:41:20|231.33|228.43|231.25|228.35|231.35|228.45|231.25|228.35|19
1652244090000|2022-05-11 04:41:30|231.24|228.34|231.11|228.21|231.24|228.34|231.11|228.21|22
1652244100000|2022-05-11 04:41:40|231.1|228.2|230.91|228.01|231.11|228.21|230.91|228.01|17
1652244110000|2022-05-11 04:41:50|230.92|228.02|230.66|227.76|230.93|228.03|230.65|227.75|24
1652244120000|2022-05-11 04:42:00|230.67|227.77|230.52|227.62|230.76|227.86|230.48|227.58|25
1652244130000|2022-05-11 04:42:10|230.53|227.63|230.75|227.85|230.75|227.85|230.53|227.63|25
1652244140000|2022-05-11 04:42:20|230.73|227.83|230.56|227.66|230.73|227.83|230.56|227.66|17
1652244150000|2022-05-11 04:42:30|230.57|227.67|230.33|227.43|230.58|227.68|230.33|227.43|22
1652244160000|2022-05-11 04:42:40|230.32|227.42|230.05|227.15|230.32|227.42|229.92|227.02|31
1652244170000|2022-05-11 04:42:50|230.03|227.13|229.77|226.87|230.06|227.16|229.75|226.85|29
1652244180000|2022-05-11 04:43:00|229.78|226.88|229.9|227|229.91|227.01|229.78|226.88|13
1652244190000|2022-05-11 04:43:10|229.91|227.01|229.65|226.75|229.91|227.01|229.65|226.75|15
1652244200000|2022-05-11 04:43:20|229.64|226.74|229.62|226.72|229.65|226.75|229.54|226.64|25
1652244210000|2022-05-11 04:43:30|229.63|226.73|229.64|226.74|229.7|226.8|229.58|226.68|24
1652244220000|2022-05-11 04:43:40|229.63|226.73|229.69|226.79|229.75|226.85|229.63|226.73|19
1652244230000|2022-05-11 04:43:50|229.71|226.81|229.55|226.65|229.72|226.82|229.55|226.65|16
1652244240000|2022-05-11 04:44:00|229.54|226.64|229.67|226.77|229.7|226.8|229.54|226.64|22
1652244250000|2022-05-11 04:44:10|229.64|226.74|229.69|226.79|229.69|226.79|229.64|226.74|12
1652244260000|2022-05-11 04:44:20|229.68|226.78|229.23|226.33|229.68|226.78|229.23|226.33|27
1652244270000|2022-05-11 04:44:30|229.22|226.32|229.32|226.42|229.38|226.48|229.15|226.25|29
1652244280000|2022-05-11 04:44:40|229.34|226.44|229.22|226.32|229.34|226.44|229.12|226.22|22
1652244290000|2022-05-11 04:44:50|229.14|226.24|229.17|226.27|229.27|226.37|229.11|226.21|28
1652244300000|2022-05-11 04:45:00|229.19|226.29|229.09|226.19|229.25|226.35|229.09|226.19|29
1652244310000|2022-05-11 04:45:10|229.06|226.16|229.13|226.23|229.16|226.26|228.98|226.08|28
1652244320000|2022-05-11 04:45:20|229.1|226.2|229.15|226.25|229.15|226.25|228.97|226.07|27
1652244330000|2022-05-11 04:45:30|229.13|226.23|229.14|226.24|229.2|226.3|229.13|226.23|24
1652244340000|2022-05-11 04:45:40|229.15|226.25|229.2|226.3|229.2|226.3|229.14|226.24|10
1652244350000|2022-05-11 04:45:50|229.23|226.33|229.38|226.48|229.39|226.49|229.22|226.32|21
1652244360000|2022-05-11 04:46:00|229.39|226.49|229.26|226.36|229.44|226.54|229.26|226.36|21
1652244370000|2022-05-11 04:46:10|229.25|226.35|228.99|226.09|229.25|226.35|228.95|226.05|17
1652244380000|2022-05-11 04:46:20|229|226.1|228.85|225.95|229|226.1|228.8|225.9|23
1652244390000|2022-05-11 04:46:30|228.83|225.93|228.67|225.77|228.84|225.94|228.53|225.63|28
1652244400000|2022-05-11 04:46:40|228.68|225.78|228.75|225.85|228.83|225.93|228.68|225.78|19
1652244410000|2022-05-11 04:46:50|228.74|225.84|228.73|225.83|228.77|225.87|228.67|225.77|24
1652244420000|2022-05-11 04:47:00|228.72|225.82|228.53|225.63|228.72|225.82|228.49|225.59|24
1652244430000|2022-05-11 04:47:10|228.52|225.62|228.45|225.55|228.56|225.66|228.45|225.55|20
1652244440000|2022-05-11 04:47:20|228.44|225.54|228.45|225.55|228.45|225.55|228.28|225.38|23
1652244450000|2022-05-11 04:47:30|228.44|225.54|228.63|225.73|228.72|225.82|228.44|225.54|26
1652244460000|2022-05-11 04:47:40|228.65|225.75|228.87|225.97|228.94|226.04|228.65|225.75|31
1652244470000|2022-05-11 04:47:50|228.86|225.96|228.66|225.76|228.86|225.96|228.66|225.76|20
1652244480000|2022-05-11 04:48:00|228.67|225.77|228.74|225.84|228.78|225.88|228.65|225.75|29
1652244490000|2022-05-11 04:48:10|228.75|225.85|228.68|225.78|228.75|225.85|228.66|225.76|25
1652244500000|2022-05-11 04:48:20|228.69|225.79|228.77|225.87|228.78|225.88|228.69|225.79|17
1652244510000|2022-05-11 04:48:30|228.76|225.86|228.95|226.05|228.95|226.05|228.76|225.86|24
1652244520000|2022-05-11 04:48:40|228.97|226.07|229|226.1|229.01|226.11|228.94|226.04|17
1652244530000|2022-05-11 04:48:50|228.99|226.09|229.01|226.11|229.02|226.12|228.93|226.03|21
1652244540000|2022-05-11 04:49:00|229.03|226.13|228.91|226.01|229.04|226.14|228.91|226.01|20
1652244550000|2022-05-11 04:49:10|228.9|226|228.86|225.96|228.92|226.02|228.76|225.86|23
1652244560000|2022-05-11 04:49:20|228.87|225.97|228.89|225.99|228.92|226.02|228.86|225.96|17
1652244570000|2022-05-11 04:49:30|228.9|226|229.03|226.13|229.04|226.14|228.88|225.98|23
1652244580000|2022-05-11 04:49:40|229.01|226.11|228.94|226.04|229.05|226.15|228.94|226.04|19
1652244590000|2022-05-11 04:49:50|228.95|226.05|228.87|225.97|228.98|226.08|228.85|225.95|20
1652244600000|2022-05-11 04:50:00|228.86|225.96|228.86|225.96|228.88|225.98|228.83|225.93|14
1652244610000|2022-05-11 04:50:10|228.88|225.98|229.01|226.11|229.06|226.16|228.88|225.98|20
1652244620000|2022-05-11 04:50:20|229|226.1|229.1|226.2|229.1|226.2|229|226.1|15
1652244630000|2022-05-11 04:50:30|229.07|226.17|229.06|226.16|229.07|226.17|229.01|226.11|14
1652244640000|2022-05-11 04:50:40|229.05|226.15|228.95|226.05|229.05|226.15|228.84|225.94|30
1652244650000|2022-05-11 04:50:50|228.96|226.06|228.91|226.01|228.96|226.06|228.9|226|16
1652244660000|2022-05-11 04:51:00|228.93|226.03|228.91|226.01|228.94|226.04|228.91|226.01|9
1652244670000|2022-05-11 04:51:10|228.9|226|228.84|225.94|228.9|226|228.57|225.67|31
1652244680000|2022-05-11 04:51:20|228.83|225.93|228.86|225.96|228.86|225.96|228.76|225.86|27
1652244690000|2022-05-11 04:51:30|228.89|225.99|229|226.1|229.02|226.12|228.89|225.99|25
1652244700000|2022-05-11 04:51:40|228.99|226.09|229.19|226.29|229.21|226.31|228.97|226.07|19
1652244710000|2022-05-11 04:51:50|229.18|226.28|229.18|226.28|229.24|226.34|229.17|226.27|24
1652244720000|2022-05-11 04:52:00|229.17|226.27|229.26|226.36|229.31|226.41|229.17|226.27|29
1652244730000|2022-05-11 04:52:10|229.28|226.38|229.34|226.44|229.35|226.45|229.26|226.36|23
1652244740000|2022-05-11 04:52:20|229.33|226.43|229.18|226.28|229.37|226.47|229.18|226.28|21
1652244750000|2022-05-11 04:52:30|229.14|226.24|229.12|226.22|229.14|226.24|229.02|226.12|29
1652244760000|2022-05-11 04:52:40|229.09|226.19|229.03|226.13|229.1|226.2|228.96|226.06|33
1652244770000|2022-05-11 04:52:50|229.04|226.14|228.94|226.04|229.06|226.16|228.91|226.01|22
1652244780000|2022-05-11 04:53:00|228.95|226.05|228.88|225.98|228.95|226.05|228.88|225.98|20
1652244790000|2022-05-11 04:53:10|228.82|225.92|228.75|225.85|228.86|225.96|228.65|225.75|27
1652244800000|2022-05-11 04:53:20|228.78|225.88|228.64|225.74|228.79|225.89|228.62|225.72|16
1652244810000|2022-05-11 04:53:30|228.63|225.73|228.88|225.98|228.89|225.99|228.63|225.73|19
1652244820000|2022-05-11 04:53:40|228.87|225.97|229.17|226.27|229.17|226.27|228.86|225.96|26
1652244830000|2022-05-11 04:53:50|229.18|226.28|229.21|226.31|229.28|226.38|229.17|226.27|26
1652244840000|2022-05-11 04:54:00|229.24|226.34|229.35|226.45|229.35|226.45|229.24|226.34|25
1652244850000|2022-05-11 04:54:10|229.43|226.53|229.59|226.69|229.6|226.7|229.43|226.53|26
1652244860000|2022-05-11 04:54:20|229.58|226.68|229.63|226.73|229.63|226.73|229.56|226.66|22
1652244870000|2022-05-11 04:54:30|229.62|226.72|229.47|226.57|229.62|226.72|229.43|226.53|33
1652244880000|2022-05-11 04:54:40|229.46|226.56|229.61|226.71|229.62|226.72|229.44|226.54|17
1652244890000|2022-05-11 04:54:50|229.6|226.7|229.48|226.58|229.65|226.75|229.48|226.58|26
1652244900000|2022-05-11 04:55:00|229.47|226.57|229.62|226.72|229.64|226.74|229.45|226.55|16
1652244910000|2022-05-11 04:55:10|229.63|226.73|229.7|226.8|229.76|226.86|229.63|226.73|26
1652244920000|2022-05-11 04:55:20|229.68|226.78|229.67|226.77|229.69|226.79|229.63|226.73|33
1652244930000|2022-05-11 04:55:30|229.68|226.78|229.76|226.86|229.82|226.92|229.68|226.78|16
1652244940000|2022-05-11 04:55:40|229.75|226.85|229.7|226.8|229.76|226.86|229.7|226.8|26
1652244950000|2022-05-11 04:55:50|229.69|226.79|229.41|226.51|229.69|226.79|229.37|226.47|22
1652244960000|2022-05-11 04:56:00|229.39|226.49|229.12|226.22|229.39|226.49|229.09|226.19|25
1652244970000|2022-05-11 04:56:10|229.09|226.19|228.99|226.09|229.12|226.22|228.99|226.09|16
1652244980000|2022-05-11 04:56:20|228.9|226|228.75|225.85|228.9|226|228.73|225.83|24
1652244990000|2022-05-11 04:56:30|228.74|225.84|228.74|225.84|228.8|225.9|228.72|225.82|24
1652245000000|2022-05-11 04:56:40|228.72|225.82|228.8|225.9|228.81|225.91|228.45|225.55|27
1652245010000|2022-05-11 04:56:50|228.85|225.95|228.84|225.94|228.92|226.02|228.75|225.85|30
1652245020000|2022-05-11 04:57:00|228.83|225.93|229.24|226.34|229.24|226.34|228.83|225.93|28
1652245030000|2022-05-11 04:57:10|229.26|226.36|229.54|226.64|229.55|226.65|229.26|226.36|27
1652245040000|2022-05-11 04:57:20|229.51|226.61|229.49|226.59|229.55|226.65|229.31|226.41|25
1652245050000|2022-05-11 04:57:30|229.46|226.56|229.43|226.53|229.56|226.66|229.43|226.53|18
1652245060000|2022-05-11 04:57:40|229.44|226.54|229.55|226.65|229.55|226.65|229.43|226.53|23
1652245070000|2022-05-11 04:57:50|229.56|226.66|229.53|226.63|229.57|226.67|229.49|226.59|15
1652245080000|2022-05-11 04:58:00|229.54|226.64|229.56|226.66|229.69|226.79|229.54|226.64|31
1652245090000|2022-05-11 04:58:10|229.54|226.64|229.24|226.34|229.54|226.64|229.21|226.31|28
1652245100000|2022-05-11 04:58:20|229.25|226.35|229.09|226.19|229.28|226.38|229.09|226.19|19
1652245110000|2022-05-11 04:58:30|229.08|226.18|229.06|226.16|229.11|226.21|229.05|226.15|15
1652245120000|2022-05-11 04:58:40|229.08|226.18|229.01|226.11|229.14|226.24|229.01|226.11|27
1652245130000|2022-05-11 04:58:50|229|226.1|229|226.1|229.03|226.13|228.99|226.09|11
1652245140000|2022-05-11 04:59:00|229.01|226.11|228.85|225.95|229.01|226.11|228.82|225.92|15
1652245150000|2022-05-11 04:59:10|228.84|225.94|228.92|226.02|228.97|226.07|228.84|225.94|17
1652245160000|2022-05-11 04:59:20|228.91|226.01|228.9|226|228.94|226.04|228.89|225.99|15
1652245170000|2022-05-11 04:59:30|228.95|226.05|229|226.1|229.05|226.15|228.94|226.04|19
1652245180000|2022-05-11 04:59:40|228.97|226.07|228.93|226.03|228.97|226.07|228.92|226.02|13
1652245190000|2022-05-11 04:59:50|228.94|226.04|228.94|226.04|228.94|226.04|228.91|226.01|9
1652245200000|2022-05-11 05:00:00|228.95|226.05|229.08|226.18|229.2|226.3|228.95|226.05|31
1652245210000|2022-05-11 05:00:10|229.09|226.19|228.99|226.09|229.12|226.22|228.98|226.08|27
1652245220000|2022-05-11 05:00:20|229|226.1|228.94|226.04|229.05|226.15|228.91|226.01|30
1652245230000|2022-05-11 05:00:30|228.96|226.06|229.04|226.14|229.05|226.15|228.95|226.05|23
1652245240000|2022-05-11 05:00:40|229.02|226.12|229.17|226.27|229.21|226.31|229.02|226.12|31
1652245250000|2022-05-11 05:00:50|229.2|226.3|229.31|226.41|229.37|226.47|229.2|226.3|16
1652245260000|2022-05-11 05:01:00|229.33|226.43|229.32|226.42|229.33|226.43|229.3|226.4|18
1652245270000|2022-05-11 05:01:10|229.31|226.41|229.06|226.16|229.31|226.41|229.06|226.16|20
1652245280000|2022-05-11 05:01:20|229.02|226.12|228.64|225.74|229.02|226.12|228.62|225.72|32
1652245290000|2022-05-11 05:01:30|228.63|225.73|228.79|225.89|228.81|225.91|228.59|225.69|21
1652245300000|2022-05-11 05:01:40|228.8|225.9|228.76|225.86|228.8|225.9|228.68|225.78|13
1652245310000|2022-05-11 05:01:50|228.78|225.88|228.85|225.95|228.89|225.99|228.77|225.87|17
1652245320000|2022-05-11 05:02:00|228.84|225.94|228.56|225.66|228.86|225.96|228.53|225.63|28
1652245330000|2022-05-11 05:02:10|228.53|225.63|228.64|225.74|228.69|225.79|228.53|225.63|25
1652245340000|2022-05-11 05:02:20|228.65|225.75|228.62|225.72|228.68|225.78|228.62|225.72|15
1652245350000|2022-05-11 05:02:30|228.61|225.71|228.67|225.77|228.67|225.77|228.58|225.68|13
1652245360000|2022-05-11 05:02:40|228.68|225.78|228.68|225.78|228.68|225.78|228.67|225.77|3
1652245370000|2022-05-11 05:02:50|228.67|225.77|228.61|225.71|228.67|225.77|228.6|225.7|8
1652245380000|2022-05-11 05:03:00|228.6|225.7|228.66|225.76|228.66|225.76|228.47|225.57|26
1652245390000|2022-05-11 05:03:10|228.67|225.77|228.55|225.65|228.71|225.81|228.55|225.65|20
1652245400000|2022-05-11 05:03:20|228.53|225.63|228.49|225.59|228.55|225.65|228.46|225.56|20
1652245410000|2022-05-11 05:03:30|228.48|225.58|228.53|225.63|228.59|225.69|228.48|225.58|24
1652245420000|2022-05-11 05:03:40|228.55|225.65|228.63|225.73|228.64|225.74|228.53|225.63|22
1652245430000|2022-05-11 05:03:50|228.68|225.78|228.81|225.91|228.81|225.91|228.66|225.76|20
1652245440000|2022-05-11 05:04:00|228.79|225.89|229.01|226.11|229.05|226.15|228.79|225.89|31
1652245450000|2022-05-11 05:04:10|229.02|226.12|228.82|225.92|229.05|226.15|228.75|225.85|30
1652245460000|2022-05-11 05:04:20|228.83|225.93|228.93|226.03|228.93|226.03|228.83|225.93|20
1652245470000|2022-05-11 05:04:30|228.94|226.04|228.92|226.02|228.99|226.09|228.92|226.02|14
1652245480000|2022-05-11 05:04:40|228.93|226.03|228.66|225.76|228.93|226.03|228.66|225.76|17
1652245490000|2022-05-11 05:04:50|228.67|225.77|228.58|225.68|228.72|225.82|228.58|225.68|19
1652245500000|2022-05-11 05:05:00|228.59|225.69|228.48|225.58|228.59|225.69|228.48|225.58|15
1652245510000|2022-05-11 05:05:10|228.47|225.57|228.54|225.64|228.59|225.69|228.47|225.57|17
1652245520000|2022-05-11 05:05:20|228.53|225.63|228.42|225.52|228.57|225.67|228.41|225.51|17
1652245530000|2022-05-11 05:05:30|228.41|225.51|228.68|225.78|228.71|225.81|228.41|225.51|20
1652245540000|2022-05-11 05:05:40|228.66|225.76|228.48|225.58|228.66|225.76|228.46|225.56|22
1652245550000|2022-05-11 05:05:50|228.47|225.57|228.17|225.27|228.47|225.57|228.17|225.27|23
1652245560000|2022-05-11 05:06:00|228.16|225.26|228.29|225.39|228.29|225.39|228.06|225.16|21
1652245570000|2022-05-11 05:06:10|228.36|225.46|228.77|225.87|228.77|225.87|228.36|225.46|26
1652245580000|2022-05-11 05:06:20|228.8|225.9|228.79|225.89|228.82|225.92|228.76|225.86|14
1652245590000|2022-05-11 05:06:30|228.8|225.9|228.8|225.9|228.86|225.96|228.79|225.89|15
1652245600000|2022-05-11 05:06:40|228.79|225.89|228.74|225.84|228.89|225.99|228.74|225.84|20
1652245610000|2022-05-11 05:06:50|228.69|225.79|228.69|225.79|228.71|225.81|228.65|225.75|23
1652245620000|2022-05-11 05:07:00|228.68|225.78|228.76|225.86|228.76|225.86|228.65|225.75|22
1652245630000|2022-05-11 05:07:10|228.77|225.87|228.92|226.02|228.93|226.03|228.77|225.87|20
1652245640000|2022-05-11 05:07:20|228.93|226.03|229.05|226.15|229.07|226.17|228.93|226.03|16
1652245650000|2022-05-11 05:07:30|229.06|226.16|229.2|226.3|229.2|226.3|229.03|226.13|14
1652245660000|2022-05-11 05:07:40|229.23|226.33|229.27|226.37|229.27|226.37|229.2|226.3|15
1652245670000|2022-05-11 05:07:50|229.26|226.36|229.33|226.43|229.33|226.43|229.25|226.35|15
1652245680000|2022-05-11 05:08:00|229.41|226.51|229.43|226.53|229.45|226.55|229.33|226.43|25
1652245690000|2022-05-11 05:08:10|229.42|226.52|229.63|226.73|229.63|226.73|229.41|226.51|29
1652245700000|2022-05-11 05:08:20|229.65|226.75|229.52|226.62|229.65|226.75|229.51|226.61|24
1652245710000|2022-05-11 05:08:30|229.54|226.64|229.39|226.49|229.57|226.67|229.39|226.49|18
1652245720000|2022-05-11 05:08:40|229.42|226.52|229.51|226.61|229.51|226.61|229.42|226.52|21
1652245730000|2022-05-11 05:08:50|229.52|226.62|229.44|226.54|229.54|226.64|229.44|226.54|19
1652245740000|2022-05-11 05:09:00|229.43|226.53|229.56|226.66|229.56|226.66|229.4|226.5|22
1652245750000|2022-05-11 05:09:10|229.55|226.65|229.61|226.71|229.66|226.76|229.54|226.64|12
1652245760000|2022-05-11 05:09:20|229.62|226.72|229.67|226.77|229.67|226.77|229.61|226.71|6
1652245770000|2022-05-11 05:09:30|229.66|226.76|229.68|226.78|229.69|226.79|229.6|226.7|14
1652245780000|2022-05-11 05:09:40|229.69|226.79|229.85|226.95|229.86|226.96|229.66|226.76|23
1652245790000|2022-05-11 05:09:50|229.84|226.94|230.12|227.22|230.12|227.22|229.79|226.89|25
1652245800000|2022-05-11 05:10:00|230.13|227.23|230.04|227.14|230.13|227.23|229.98|227.08|22
1652245810000|2022-05-11 05:10:10|230.05|227.15|230.09|227.19|230.16|227.26|230.05|227.15|15
1652245820000|2022-05-11 05:10:20|230.08|227.18|230.07|227.17|230.19|227.29|230.03|227.13|24
1652245830000|2022-05-11 05:10:30|230.06|227.16|229.7|226.8|230.06|227.16|229.7|226.8|32
1652245840000|2022-05-11 05:10:40|229.69|226.79|229.5|226.6|229.71|226.81|229.46|226.56|23
1652245850000|2022-05-11 05:10:50|229.47|226.57|229.53|226.63|229.56|226.66|229.42|226.52|25
1652245860000|2022-05-11 05:11:00|229.54|226.64|229.37|226.47|229.54|226.64|229.32|226.42|26
1652245870000|2022-05-11 05:11:10|229.36|226.46|229.43|226.53|229.43|226.53|229.36|226.46|17
1652245880000|2022-05-11 05:11:20|229.44|226.54|229.79|226.89|230|227.1|229.41|226.51|31
1652245890000|2022-05-11 05:11:30|229.86|226.96|231.54|228.64|231.54|228.64|229.86|226.96|33
1652245900000|2022-05-11 05:11:40|231.65|228.75|232.02|229.12|232.17|229.27|231.18|228.28|30
1652245910000|2022-05-11 05:11:50|232.09|229.19|232.7|229.8|232.8|229.9|232.02|229.12|19
1652245920000|2022-05-11 05:12:00|232.77|229.87|233.52|230.62|233.72|230.82|232.77|229.87|22
1652245930000|2022-05-11 05:12:10|233.5|230.6|233.81|230.91|233.92|231.02|233.5|230.6|17
1652245940000|2022-05-11 05:12:20|233.77|230.87|234.5|231.6|234.53|231.63|233.75|230.85|37
1652245950000|2022-05-11 05:12:30|234.53|231.63|234.49|231.59|234.7|231.8|234.49|231.59|32
1652245960000|2022-05-11 05:12:40|234.44|231.54|234.32|231.42|234.44|231.54|234.14|231.24|27
1652245970000|2022-05-11 05:12:50|234.29|231.39|234.16|231.26|234.31|231.41|234.13|231.23|32
1652245980000|2022-05-11 05:13:00|234.15|231.25|234.26|231.36|234.34|231.44|234.15|231.25|22
1652245990000|2022-05-11 05:13:10|234.27|231.37|234.24|231.34|234.33|231.43|234.23|231.33|23
1652246000000|2022-05-11 05:13:20|234.25|231.35|234.12|231.22|234.27|231.37|234.1|231.2|21
1652246010000|2022-05-11 05:13:30|234.11|231.21|234.07|231.17|234.17|231.27|234.07|231.17|21
1652246020000|2022-05-11 05:13:40|234.08|231.18|234.09|231.19|234.13|231.23|234.06|231.16|25
1652246030000|2022-05-11 05:13:50|234.08|231.18|233.68|230.78|234.12|231.22|233.68|230.78|26
1652246040000|2022-05-11 05:14:00|233.66|230.76|233.38|230.48|233.75|230.85|233.38|230.48|27
1652246050000|2022-05-11 05:14:10|233.42|230.52|233.19|230.29|233.44|230.54|233.17|230.27|26
1652246060000|2022-05-11 05:14:20|233.18|230.28|232.94|230.04|233.18|230.28|232.9|230|29
1652246070000|2022-05-11 05:14:30|232.95|230.05|232.69|229.79|233.03|230.13|232.69|229.79|24
1652246080000|2022-05-11 05:14:40|232.67|229.77|232.72|229.82|232.78|229.88|232.66|229.76|25
1652246090000|2022-05-11 05:14:50|232.69|229.79|232.85|229.95|232.9|230|232.68|229.78|21
1652246100000|2022-05-11 05:15:00|232.84|229.94|232.85|229.95|232.87|229.97|232.77|229.87|24
1652246110000|2022-05-11 05:15:10|232.9|230|233.02|230.12|233.04|230.14|232.9|230|25
1652246120000|2022-05-11 05:15:20|233.05|230.15|233.01|230.11|233.05|230.15|232.97|230.07|20
1652246130000|2022-05-11 05:15:30|233.02|230.12|232.83|229.93|233.02|230.12|232.72|229.82|27
1652246140000|2022-05-11 05:15:40|232.81|229.91|233.03|230.13|233.07|230.17|232.81|229.91|30
1652246150000|2022-05-11 05:15:50|233.02|230.12|233.13|230.23|233.14|230.24|233.02|230.12|21
1652246160000|2022-05-11 05:16:00|233.14|230.24|233.22|230.32|233.25|230.35|233.08|230.18|14
1652246170000|2022-05-11 05:16:10|233.21|230.31|233.11|230.21|233.21|230.31|233.02|230.12|27
1652246180000|2022-05-11 05:16:20|233.12|230.22|233.29|230.39|233.35|230.45|233.12|230.22|28
1652246190000|2022-05-11 05:16:30|233.26|230.36|233.44|230.54|233.44|230.54|233.21|230.31|33
1652246200000|2022-05-11 05:16:40|233.43|230.53|233.72|230.82|233.73|230.83|233.43|230.53|23
1652246210000|2022-05-11 05:16:50|233.77|230.87|233.76|230.86|233.79|230.89|233.69|230.79|25
1652246220000|2022-05-11 05:17:00|233.71|230.81|233.83|230.93|233.84|230.94|233.71|230.81|21
1652246230000|2022-05-11 05:17:10|233.85|230.95|234.23|231.33|234.23|231.33|233.85|230.95|35
1652246240000|2022-05-11 05:17:20|234.22|231.32|234.38|231.48|234.4|231.5|234.2|231.3|19
1652246250000|2022-05-11 05:17:30|234.37|231.47|234.33|231.43|234.38|231.48|234.29|231.39|20
1652246260000|2022-05-11 05:17:40|234.32|231.42|234.1|231.2|234.33|231.43|234.1|231.2|26
1652246270000|2022-05-11 05:17:50|234.09|231.19|233.77|230.87|234.09|231.19|233.77|230.87|26
1652246280000|2022-05-11 05:18:00|233.76|230.86|233.98|231.08|234|231.1|233.75|230.85|31
1652246290000|2022-05-11 05:18:10|233.95|231.05|234.07|231.17|234.1|231.2|233.95|231.05|22
1652246300000|2022-05-11 05:18:20|234.09|231.19|234.36|231.46|234.36|231.46|234.07|231.17|27
1652246310000|2022-05-11 05:18:30|234.35|231.45|234.56|231.66|234.56|231.66|234.35|231.45|25
1652246320000|2022-05-11 05:18:40|234.57|231.67|234.5|231.6|234.57|231.67|234.5|231.6|15
1652246330000|2022-05-11 05:18:50|234.51|231.61|234.8|231.9|234.81|231.91|234.48|231.58|32
1652246340000|2022-05-11 05:19:00|234.79|231.89|234.94|232.04|234.95|232.05|234.79|231.89|26
1652246350000|2022-05-11 05:19:10|234.92|232.02|234.87|231.97|234.92|232.02|234.66|231.76|32
1652246360000|2022-05-11 05:19:20|234.88|231.98|234.9|232|234.92|232.02|234.84|231.94|23
1652246370000|2022-05-11 05:19:30|234.87|231.97|234.92|232.02|234.94|232.04|234.83|231.93|27
1652246380000|2022-05-11 05:19:40|234.89|231.99|234.95|232.05|234.95|232.05|234.87|231.97|23
1652246390000|2022-05-11 05:19:50|234.94|232.04|234.69|231.79|234.97|232.07|234.69|231.79|28
1652246400000|2022-05-11 05:20:00|234.68|231.78|234.74|231.84|234.74|231.84|234.61|231.71|19
1652246410000|2022-05-11 05:20:10|234.75|231.85|234.59|231.69|234.75|231.85|234.48|231.58|29
1652246420000|2022-05-11 05:20:20|234.55|231.65|234.48|231.58|234.55|231.65|234.48|231.58|17
1652246430000|2022-05-11 05:20:30|234.49|231.59|234.6|231.7|234.63|231.73|234.47|231.57|27
1652246440000|2022-05-11 05:20:40|234.59|231.69|234.39|231.49|234.59|231.69|234.36|231.46|13
1652246450000|2022-05-11 05:20:50|234.4|231.5|234.5|231.6|234.5|231.6|234.39|231.49|9
1652246460000|2022-05-11 05:21:00|234.51|231.61|234.27|231.37|234.6|231.7|234.23|231.33|25
1652246470000|2022-05-11 05:21:10|234.28|231.38|234.16|231.26|234.28|231.38|234.16|231.26|15
1652246480000|2022-05-11 05:21:20|234.08|231.18|233.9|231|234.11|231.21|233.85|230.95|20
1652246490000|2022-05-11 05:21:30|233.85|230.95|233.99|231.09|233.99|231.09|233.85|230.95|23
1652246500000|2022-05-11 05:21:40|233.98|231.08|233.95|231.05|234|231.1|233.95|231.05|13
1652246510000|2022-05-11 05:21:50|233.96|231.06|233.93|231.03|233.96|231.06|233.93|231.03|5
1652246520000|2022-05-11 05:22:00|233.94|231.04|234.04|231.14|234.06|231.16|233.92|231.02|21
1652246530000|2022-05-11 05:22:10|234.05|231.15|233.96|231.06|234.06|231.16|233.96|231.06|12
1652246540000|2022-05-11 05:22:20|233.97|231.07|233.76|230.86|233.97|231.07|233.74|230.84|22
1652246550000|2022-05-11 05:22:30|233.74|230.84|233.52|230.62|233.78|230.88|233.52|230.62|18
1652246560000|2022-05-11 05:22:40|233.5|230.6|233.42|230.52|233.5|230.6|233.39|230.49|17
1652246570000|2022-05-11 05:22:50|233.43|230.53|233.43|230.53|233.46|230.56|233.39|230.49|15
1652246580000|2022-05-11 05:23:00|233.4|230.5|233.39|230.49|233.58|230.68|233.38|230.48|26
1652246590000|2022-05-11 05:23:10|233.4|230.5|233.32|230.42|233.4|230.5|233.19|230.29|29
1652246600000|2022-05-11 05:23:20|233.33|230.43|233.33|230.43|233.38|230.48|233.33|230.43|12
1652246610000|2022-05-11 05:23:30|233.43|230.53|233.45|230.55|233.55|230.65|233.43|230.53|18
1652246620000|2022-05-11 05:23:40|233.46|230.56|233.5|230.6|233.52|230.62|233.44|230.54|12
1652246630000|2022-05-11 05:23:50|233.52|230.62|233.5|230.6|233.53|230.63|233.49|230.59|10
1652246640000|2022-05-11 05:24:00|233.51|230.61|233.51|230.61|233.52|230.62|233.51|230.61|7
1652246650000|2022-05-11 05:24:10|233.52|230.62|233.63|230.73|233.64|230.74|233.5|230.6|17
1652246660000|2022-05-11 05:24:20|233.61|230.71|233.52|230.62|233.61|230.71|233.52|230.62|16
1652246670000|2022-05-11 05:24:30|233.5|230.6|233.33|230.43|233.5|230.6|233.25|230.35|27
1652246680000|2022-05-11 05:24:40|233.32|230.42|233.35|230.45|233.36|230.46|233.25|230.35|21
1652246690000|2022-05-11 05:24:50|233.34|230.44|233.27|230.37|233.34|230.44|233.25|230.35|13
1652246700000|2022-05-11 05:25:00|233.28|230.38|233.18|230.28|233.36|230.46|233.18|230.28|19
1652246710000|2022-05-11 05:25:10|233.17|230.27|232.97|230.07|233.18|230.28|232.95|230.05|20
1652246720000|2022-05-11 05:25:20|232.98|230.08|233.06|230.16|233.09|230.19|232.98|230.08|20
1652246730000|2022-05-11 05:25:30|233.07|230.17|233.08|230.18|233.12|230.22|233.05|230.15|21
1652246740000|2022-05-11 05:25:40|233.1|230.2|233.24|230.34|233.24|230.34|233.09|230.19|11
1652246750000|2022-05-11 05:25:50|233.25|230.35|233.28|230.38|233.28|230.38|233.2|230.3|16
1652246760000|2022-05-11 05:26:00|233.29|230.39|233.71|230.81|233.71|230.81|233.28|230.38|32
1652246770000|2022-05-11 05:26:10|233.69|230.79|233.83|230.93|233.92|231.02|233.63|230.73|25
1652246780000|2022-05-11 05:26:20|233.84|230.94|234|231.1|234|231.1|233.83|230.93|20
1652246790000|2022-05-11 05:26:30|234.01|231.11|234.03|231.13|234.03|231.13|233.98|231.08|15
1652246800000|2022-05-11 05:26:40|234.02|231.12|233.94|231.04|234.08|231.18|233.94|231.04|18
1652246810000|2022-05-11 05:26:50|233.95|231.05|233.96|231.06|233.98|231.08|233.94|231.04|19
1652246820000|2022-05-11 05:27:00|233.97|231.07|233.71|230.81|233.98|231.08|233.68|230.78|22
1652246830000|2022-05-11 05:27:10|233.77|230.87|234.05|231.15|234.05|231.15|233.77|230.87|20
1652246840000|2022-05-11 05:27:20|234.06|231.16|234.14|231.24|234.14|231.24|234|231.1|16
1652246850000|2022-05-11 05:27:30|234.15|231.25|234.33|231.43|234.34|231.44|234.15|231.25|27
1652246860000|2022-05-11 05:27:40|234.31|231.41|234.25|231.35|234.33|231.43|234.25|231.35|19
1652246870000|2022-05-11 05:27:50|234.24|231.34|234.24|231.34|234.27|231.37|234.21|231.31|18
1652246880000|2022-05-11 05:28:00|234.23|231.33|234.28|231.38|234.28|231.38|234.23|231.33|17
1652246890000|2022-05-11 05:28:10|234.27|231.37|234.02|231.12|234.3|231.4|234.02|231.12|17
1652246900000|2022-05-11 05:28:20|234.01|231.11|234.01|231.11|234.07|231.17|233.97|231.07|16
1652246910000|2022-05-11 05:28:30|234.02|231.12|233.89|230.99|234.02|231.12|233.87|230.97|20
1652246920000|2022-05-11 05:28:40|233.9|231|233.93|231.03|233.93|231.03|233.9|231|9
1652246930000|2022-05-11 05:28:50|233.92|231.02|233.94|231.04|233.95|231.05|233.91|231.01|17
1652246940000|2022-05-11 05:29:00|233.96|231.06|233.82|230.92|233.99|231.09|233.82|230.92|25
1652246950000|2022-05-11 05:29:10|233.81|230.91|233.3|230.4|233.81|230.91|233.3|230.4|32
1652246960000|2022-05-11 05:29:20|233.29|230.39|233.17|230.27|233.29|230.39|233.1|230.2|27
1652246970000|2022-05-11 05:29:30|233.15|230.25|233.37|230.47|233.48|230.58|233.15|230.25|26
1652246980000|2022-05-11 05:29:40|233.42|230.52|233.44|230.54|233.44|230.54|233.35|230.45|20
1652246990000|2022-05-11 05:29:50|233.5|230.6|233.5|230.6|233.55|230.65|233.49|230.59|24
1652247000000|2022-05-11 05:30:00|233.48|230.58|233.74|230.84|233.74|230.84|233.48|230.58|32
1652247010000|2022-05-11 05:30:10|233.78|230.88|233.86|230.96|233.88|230.98|233.78|230.88|18
1652247020000|2022-05-11 05:30:20|233.85|230.95|233.81|230.91|233.85|230.95|233.78|230.88|18
1652247030000|2022-05-11 05:30:30|233.8|230.9|233.5|230.6|233.82|230.92|233.47|230.57|18
1652247040000|2022-05-11 05:30:40|233.43|230.53|233.28|230.38|233.46|230.56|233.28|230.38|22
1652247050000|2022-05-11 05:30:50|233.27|230.37|233.28|230.38|233.28|230.38|233.26|230.36|7
1652247060000|2022-05-11 05:31:00|233.26|230.36|233.28|230.38|233.31|230.41|233.25|230.35|17
1652247070000|2022-05-11 05:31:10|233.33|230.43|233.37|230.47|233.39|230.49|233.33|230.43|17
1652247080000|2022-05-11 05:31:20|233.35|230.45|233.18|230.28|233.37|230.47|233.17|230.27|16
1652247090000|2022-05-11 05:31:30|233.17|230.27|233.13|230.23|233.18|230.28|233.12|230.22|16
1652247100000|2022-05-11 05:31:40|233.11|230.21|233.08|230.18|233.13|230.23|233.08|230.18|13
1652247110000|2022-05-11 05:31:50|233.07|230.17|233.21|230.31|233.23|230.33|233.02|230.12|22
1652247120000|2022-05-11 05:32:00|233.22|230.32|233.37|230.47|233.37|230.47|233.22|230.32|18
1652247130000|2022-05-11 05:32:10|233.36|230.46|233.38|230.48|233.38|230.48|233.36|230.46|9
1652247140000|2022-05-11 05:32:20|233.37|230.47|233.53|230.63|233.54|230.64|233.37|230.47|18
1652247150000|2022-05-11 05:32:30|233.55|230.65|233.66|230.76|233.67|230.77|233.55|230.65|26
1652247160000|2022-05-11 05:32:40|233.67|230.77|233.79|230.89|233.79|230.89|233.63|230.73|20
1652247170000|2022-05-11 05:32:50|233.8|230.9|233.88|230.98|233.88|230.98|233.74|230.84|20
1652247180000|2022-05-11 05:33:00|233.87|230.97|234.02|231.12|234.02|231.12|233.86|230.96|18
1652247190000|2022-05-11 05:33:10|234.03|231.13|233.97|231.07|234.06|231.16|233.95|231.05|18
1652247200000|2022-05-11 05:33:20|233.96|231.06|234.42|231.52|234.5|231.6|233.96|231.06|29
1652247210000|2022-05-11 05:33:30|234.4|231.5|234.42|231.52|234.46|231.56|234.38|231.48|22
1652247220000|2022-05-11 05:33:40|234.39|231.49|234.34|231.44|234.39|231.49|234.25|231.35|26
1652247230000|2022-05-11 05:33:50|234.32|231.42|234.41|231.51|234.48|231.58|234.32|231.42|23
1652247240000|2022-05-11 05:34:00|234.42|231.52|234.26|231.36|234.43|231.53|234.23|231.33|23
1652247250000|2022-05-11 05:34:10|234.27|231.37|234.11|231.21|234.27|231.37|234.11|231.21|22
1652247260000|2022-05-11 05:34:20|234.1|231.2|233.86|230.96|234.1|231.2|233.82|230.92|29
1652247270000|2022-05-11 05:34:30|233.85|230.95|233.91|231.01|234.06|231.16|233.85|230.95|23
1652247280000|2022-05-11 05:34:40|233.86|230.96|233.67|230.77|233.86|230.96|233.6|230.7|23
1652247290000|2022-05-11 05:34:50|233.66|230.76|233.61|230.71|233.67|230.77|233.61|230.71|20
1652247300000|2022-05-11 05:35:00|233.62|230.72|233.38|230.48|233.62|230.72|233.35|230.45|28
1652247310000|2022-05-11 05:35:10|233.37|230.47|233.5|230.6|233.5|230.6|233.36|230.46|23
1652247320000|2022-05-11 05:35:20|233.51|230.61|233.51|230.61|233.51|230.61|233.46|230.56|20
1652247330000|2022-05-11 05:35:30|233.5|230.6|233.37|230.47|233.53|230.63|233.37|230.47|20
1652247340000|2022-05-11 05:35:40|233.38|230.48|233.43|230.53|233.43|230.53|233.37|230.47|18
1652247350000|2022-05-11 05:35:50|233.42|230.52|233.69|230.79|233.69|230.79|233.4|230.5|25
1652247360000|2022-05-11 05:36:00|233.72|230.82|233.68|230.78|233.8|230.9|233.68|230.78|26
1652247370000|2022-05-11 05:36:10|233.65|230.75|233.61|230.71|233.65|230.75|233.5|230.6|17
1652247380000|2022-05-11 05:36:20|233.62|230.72|233.55|230.65|233.64|230.74|233.53|230.63|21
1652247390000|2022-05-11 05:36:30|233.53|230.63|233.31|230.41|233.53|230.63|233.31|230.41|23
1652247400000|2022-05-11 05:36:40|233.29|230.39|233.35|230.45|233.37|230.47|233.25|230.35|27
1652247410000|2022-05-11 05:36:50|233.33|230.43|233.23|230.33|233.38|230.48|233.2|230.3|26
1652247420000|2022-05-11 05:37:00|233.2|230.3|233.37|230.47|233.39|230.49|233.17|230.27|28
1652247430000|2022-05-11 05:37:10|233.32|230.42|233.15|230.25|233.32|230.42|233.15|230.25|22
1652247440000|2022-05-11 05:37:20|233.16|230.26|233.13|230.23|233.17|230.27|233.03|230.13|24
1652247450000|2022-05-11 05:37:30|233.12|230.22|233.15|230.25|233.16|230.26|233.12|230.22|11
1652247460000|2022-05-11 05:37:40|233.14|230.24|233.1|230.2|233.17|230.27|233.1|230.2|11
1652247470000|2022-05-11 05:37:50|233.11|230.21|233.15|230.25|233.19|230.29|233.11|230.21|15
1652247480000|2022-05-11 05:38:00|233.16|230.26|233.08|230.18|233.18|230.28|233.08|230.18|13
1652247490000|2022-05-11 05:38:10|233.09|230.19|233.14|230.24|233.14|230.24|232.96|230.06|22
1652247500000|2022-05-11 05:38:20|233.1|230.2|232.9|230|233.1|230.2|232.88|229.98|30
1652247510000|2022-05-11 05:38:30|232.88|229.98|232.9|230|232.93|230.03|232.73|229.83|31
1652247520000|2022-05-11 05:38:40|232.91|230.01|232.68|229.78|232.91|230.01|232.64|229.74|30
1652247530000|2022-05-11 05:38:50|232.65|229.75|232.7|229.8|232.7|229.8|232.51|229.61|23
1652247540000|2022-05-11 05:39:00|232.69|229.79|232.65|229.75|232.86|229.96|232.65|229.75|22
1652247550000|2022-05-11 05:39:10|232.66|229.76|232.68|229.78|232.68|229.78|232.6|229.7|19
1652247560000|2022-05-11 05:39:20|232.65|229.75|232.79|229.89|232.79|229.89|232.64|229.74|18
1652247570000|2022-05-11 05:39:30|232.76|229.86|232.86|229.96|232.87|229.97|232.76|229.86|16
1652247580000|2022-05-11 05:39:40|232.84|229.94|232.82|229.92|232.85|229.95|232.79|229.89|12
1652247590000|2022-05-11 05:39:50|232.83|229.93|233.2|230.3|233.2|230.3|232.83|229.93|28
1652247600000|2022-05-11 05:40:00|233.21|230.31|233.34|230.44|233.4|230.5|233.2|230.3|30
1652247610000|2022-05-11 05:40:10|233.56|230.66|233.29|230.39|233.57|230.67|233.26|230.36|31
1652247620000|2022-05-11 05:40:20|233.32|230.42|232.85|229.95|233.32|230.42|232.85|229.95|31
1652247630000|2022-05-11 05:40:30|232.84|229.94|233.02|230.12|233.05|230.15|232.78|229.88|29
1652247640000|2022-05-11 05:40:40|233.01|230.11|232.71|229.81|233.02|230.12|232.71|229.81|22
1652247650000|2022-05-11 05:40:50|232.73|229.83|232.81|229.91|232.81|229.91|232.65|229.75|24
1652247660000|2022-05-11 05:41:00|232.82|229.92|232.8|229.9|232.87|229.97|232.8|229.9|12
1652247670000|2022-05-11 05:41:10|232.79|229.89|232.9|230|232.9|230|232.66|229.76|23
1652247680000|2022-05-11 05:41:20|232.94|230.04|232.94|230.04|232.99|230.09|232.92|230.02|21
1652247690000|2022-05-11 05:41:30|232.95|230.05|233.01|230.11|233.02|230.12|232.89|229.99|18
1652247700000|2022-05-11 05:41:40|233|230.1|233.26|230.36|233.3|230.4|232.98|230.08|26
1652247710000|2022-05-11 05:41:50|233.25|230.35|232.98|230.08|233.28|230.38|232.91|230.01|28
1652247720000|2022-05-11 05:42:00|232.97|230.07|233.07|230.17|233.08|230.18|232.95|230.05|21
1652247730000|2022-05-11 05:42:10|233.04|230.14|232.98|230.08|233.09|230.19|232.98|230.08|21
1652247740000|2022-05-11 05:42:20|232.99|230.09|233.06|230.16|233.13|230.23|232.97|230.07|23
1652247750000|2022-05-11 05:42:30|233.04|230.14|232.84|229.94|233.04|230.14|232.84|229.94|25
1652247760000|2022-05-11 05:42:40|232.83|229.93|232.66|229.76|232.84|229.94|232.65|229.75|15
1652247770000|2022-05-11 05:42:50|232.65|229.75|232.55|229.65|232.65|229.75|232.5|229.6|24
1652247780000|2022-05-11 05:43:00|232.53|229.63|232.51|229.61|232.63|229.73|232.51|229.61|24
1652247790000|2022-05-11 05:43:10|232.49|229.59|232.42|229.52|232.5|229.6|232.41|229.51|13
1652247800000|2022-05-11 05:43:20|232.41|229.51|232.58|229.68|232.58|229.68|232.32|229.42|32
1652247810000|2022-05-11 05:43:30|232.57|229.67|232.98|230.08|233.05|230.15|232.55|229.65|27
1652247820000|2022-05-11 05:43:40|232.95|230.05|232.76|229.86|232.95|230.05|232.74|229.84|32
1652247830000|2022-05-11 05:43:50|232.77|229.87|232.76|229.86|232.8|229.9|232.74|229.84|24
1652247840000|2022-05-11 05:44:00|232.75|229.85|232.62|229.72|232.77|229.87|232.56|229.66|26
1652247850000|2022-05-11 05:44:10|232.63|229.73|232.47|229.57|232.67|229.77|232.47|229.57|25
1652247860000|2022-05-11 05:44:20|232.46|229.56|232.44|229.54|232.49|229.59|232.4|229.5|17
1652247870000|2022-05-11 05:44:30|232.46|229.56|232.42|229.52|232.48|229.58|232.41|229.51|17
1652247880000|2022-05-11 05:44:40|232.39|229.49|232.45|229.55|232.45|229.55|232.37|229.47|23
1652247890000|2022-05-11 05:44:50|232.47|229.57|232.33|229.43|232.67|229.77|232.33|229.43|33
1652247900000|2022-05-11 05:45:00|232.29|229.39|232.1|229.2|232.39|229.49|232.06|229.16|29
1652247910000|2022-05-11 05:45:10|232.12|229.22|232.26|229.36|232.34|229.44|232.12|229.22|28
1652247920000|2022-05-11 05:45:20|232.19|229.29|231.99|229.09|232.21|229.31|231.98|229.08|31
1652247930000|2022-05-11 05:45:30|232.01|229.11|231.76|228.86|232.02|229.12|231.72|228.82|34
1652247940000|2022-05-11 05:45:40|231.8|228.9|231.8|228.9|231.9|229|231.79|228.89|27
1652247950000|2022-05-11 05:45:50|231.79|228.89|231.7|228.8|231.79|228.89|231.53|228.63|28
1652247960000|2022-05-11 05:46:00|231.69|228.79|231.68|228.78|231.69|228.79|231.45|228.55|27
1652247970000|2022-05-11 05:46:10|231.67|228.77|231.44|228.54|231.69|228.79|231.41|228.51|31
1652247980000|2022-05-11 05:46:20|231.47|228.57|231.66|228.76|231.67|228.77|231.44|228.54|28
1652247990000|2022-05-11 05:46:30|231.67|228.77|231.66|228.76|231.74|228.84|231.63|228.73|24
1652248000000|2022-05-11 05:46:40|231.67|228.77|231.86|228.96|231.86|228.96|231.64|228.74|25
1652248010000|2022-05-11 05:46:50|231.83|228.93|231.84|228.94|231.85|228.95|231.73|228.83|23
1652248020000|2022-05-11 05:47:00|231.8|228.9|231.84|228.94|231.85|228.95|231.7|228.8|22
1652248030000|2022-05-11 05:47:10|231.82|228.92|231.86|228.96|231.89|228.99|231.82|228.92|18
1652248040000|2022-05-11 05:47:20|231.85|228.95|231.92|229.02|231.97|229.07|231.81|228.91|25
1652248050000|2022-05-11 05:47:30|231.88|228.98|232.01|229.11|232.01|229.11|231.87|228.97|21
1652248060000|2022-05-11 05:47:40|232.02|229.12|232.02|229.12|232.02|229.12|231.96|229.06|18
1652248070000|2022-05-11 05:47:50|232.01|229.11|231.9|229|232.01|229.11|231.9|229|14
1652248080000|2022-05-11 05:48:00|231.89|228.99|231.71|228.81|231.89|228.99|231.7|228.8|18
1652248090000|2022-05-11 05:48:10|231.73|228.83|231.94|229.04|231.94|229.04|231.73|228.83|21
1652248100000|2022-05-11 05:48:20|231.95|229.05|232.05|229.15|232.05|229.15|231.94|229.04|18
1652248110000|2022-05-11 05:48:30|232.06|229.16|231.99|229.09|232.14|229.24|231.99|229.09|28
1652248120000|2022-05-11 05:48:40|232|229.1|231.7|228.8|232.01|229.11|231.7|228.8|28
1652248130000|2022-05-11 05:48:50|231.69|228.79|231.52|228.62|231.69|228.79|231.5|228.6|26
1652248140000|2022-05-11 05:49:00|231.54|228.64|231.74|228.84|231.74|228.84|231.54|228.64|24
1652248150000|2022-05-11 05:49:10|231.73|228.83|231.56|228.66|231.73|228.83|231.54|228.64|25
1652248160000|2022-05-11 05:49:20|231.57|228.67|231.38|228.48|231.57|228.67|231.38|228.48|22
1652248170000|2022-05-11 05:49:30|231.4|228.5|231.24|228.34|231.4|228.5|231.12|228.22|21
1652248180000|2022-05-11 05:49:40|231.23|228.33|231.3|228.4|231.42|228.52|231.23|228.33|26
1652248190000|2022-05-11 05:49:50|231.29|228.39|231.19|228.29|231.32|228.42|231.17|228.27|16
1652248200000|2022-05-11 05:50:00|231.23|228.33|231.36|228.46|231.37|228.47|231.23|228.33|17
1652248210000|2022-05-11 05:50:10|231.35|228.45|231.08|228.18|231.35|228.45|231.08|228.18|21
1652248220000|2022-05-11 05:50:20|231.07|228.17|231.19|228.29|231.23|228.33|230.94|228.04|27
1652248230000|2022-05-11 05:50:30|231.18|228.28|231.15|228.25|231.18|228.28|231.15|228.25|17
1652248240000|2022-05-11 05:50:40|231.14|228.24|231.33|228.43|231.33|228.43|231.13|228.23|23
1652248250000|2022-05-11 05:50:50|231.34|228.44|231.33|228.43|231.37|228.47|231.28|228.38|23
1652248260000|2022-05-11 05:51:00|231.37|228.47|231.38|228.48|231.56|228.66|231.37|228.47|32
1652248270000|2022-05-11 05:51:10|231.41|228.51|231.05|228.15|231.41|228.51|231|228.1|33
1652248280000|2022-05-11 05:51:20|231.08|228.18|231.37|228.47|231.37|228.47|230.99|228.09|34
1652248290000|2022-05-11 05:51:30|231.38|228.48|231.63|228.73|231.79|228.89|231.37|228.47|30
1652248300000|2022-05-11 05:51:40|231.64|228.74|231.76|228.86|231.82|228.92|231.6|228.7|27
1652248310000|2022-05-11 05:51:50|231.75|228.85|231.86|228.96|231.96|229.06|231.75|228.85|29
1652248320000|2022-05-11 05:52:00|231.82|228.92|231.68|228.78|231.82|228.92|231.65|228.75|28
1652248330000|2022-05-11 05:52:10|231.67|228.77|231.3|228.4|231.67|228.77|231.3|228.4|23
1652248340000|2022-05-11 05:52:20|231.27|228.37|230.73|227.83|231.27|228.37|230.72|227.82|35
1652248350000|2022-05-11 05:52:30|230.71|227.81|231.02|228.12|231.02|228.12|230.68|227.78|30
1652248360000|2022-05-11 05:52:40|231.01|228.11|230.78|227.88|231.01|228.11|230.76|227.86|17
1652248370000|2022-05-11 05:52:50|230.79|227.89|230.73|227.83|230.83|227.93|230.69|227.79|26
1652248380000|2022-05-11 05:53:00|230.75|227.85|230.77|227.87|230.79|227.89|230.66|227.76|25
1652248390000|2022-05-11 05:53:10|230.76|227.86|230.86|227.96|230.87|227.97|230.66|227.76|22
1652248400000|2022-05-11 05:53:20|230.85|227.95|231.12|228.22|231.12|228.22|230.85|227.95|25
1652248410000|2022-05-11 05:53:30|231.13|228.23|231.37|228.47|231.45|228.55|231.13|228.23|28
1652248420000|2022-05-11 05:53:40|231.38|228.48|231.16|228.26|231.38|228.48|231.15|228.25|19
1652248430000|2022-05-11 05:53:50|231.15|228.25|230.99|228.09|231.16|228.26|230.99|228.09|15
1652248440000|2022-05-11 05:54:00|231.02|228.12|231.12|228.22|231.17|228.27|231.02|228.12|20
1652248450000|2022-05-11 05:54:10|231.13|228.23|231.05|228.15|231.13|228.23|230.91|228.01|23
1652248460000|2022-05-11 05:54:20|231.06|228.16|231.23|228.33|231.23|228.33|231.06|228.16|17
1652248470000|2022-05-11 05:54:30|231.24|228.34|231.2|228.3|231.24|228.34|231.17|228.27|18
1652248480000|2022-05-11 05:54:40|231.19|228.29|231.01|228.11|231.2|228.3|231.01|228.11|17
1652248490000|2022-05-11 05:54:50|230.97|228.07|230.95|228.05|231.13|228.23|230.95|228.05|26
1652248500000|2022-05-11 05:55:00|230.94|228.04|230.76|227.86|230.94|228.04|230.76|227.86|15
1652248510000|2022-05-11 05:55:10|230.75|227.85|231.01|228.11|231.04|228.14|230.75|227.85|24
1652248520000|2022-05-11 05:55:20|231|228.1|231.26|228.36|231.27|228.37|231|228.1|25
1652248530000|2022-05-11 05:55:30|231.25|228.35|231.32|228.42|231.34|228.44|231.24|228.34|31
1652248540000|2022-05-11 05:55:40|231.33|228.43|231.41|228.51|231.41|228.51|231.32|228.42|32
1652248550000|2022-05-11 05:55:50|231.39|228.49|231.33|228.43|231.41|228.51|231.26|228.36|26
1652248560000|2022-05-11 05:56:00|231.34|228.44|231.51|228.61|231.54|228.64|231.34|228.44|27
1652248570000|2022-05-11 05:56:10|231.52|228.62|231.52|228.62|231.58|228.68|231.5|228.6|19
1652248580000|2022-05-11 05:56:20|231.53|228.63|231.28|228.38|231.53|228.63|231.28|228.38|20
1652248590000|2022-05-11 05:56:30|231.27|228.37|231.26|228.36|231.29|228.39|231.26|228.36|13
1652248600000|2022-05-11 05:56:40|231.27|228.37|231.06|228.16|231.27|228.37|231.05|228.15|19
1652248610000|2022-05-11 05:56:50|231.04|228.14|231|228.1|231.06|228.16|230.9|228|20
1652248620000|2022-05-11 05:57:00|231.03|228.13|231.02|228.12|231.05|228.15|230.97|228.07|14
1652248630000|2022-05-11 05:57:10|231.03|228.13|231.21|228.31|231.26|228.36|231.03|228.13|22
1652248640000|2022-05-11 05:57:20|231.22|228.32|230.97|228.07|231.23|228.33|230.96|228.06|30
1652248650000|2022-05-11 05:57:30|230.94|228.04|230.88|227.98|230.96|228.06|230.88|227.98|12
1652248660000|2022-05-11 05:57:40|230.87|227.97|230.87|227.97|230.94|228.04|230.87|227.97|19
1652248670000|2022-05-11 05:57:50|230.88|227.98|230.58|227.68|230.88|227.98|230.58|227.68|22
1652248680000|2022-05-11 05:58:00|230.48|227.58|230.27|227.37|230.54|227.64|230.27|227.37|25
1652248690000|2022-05-11 05:58:10|230.26|227.36|230.17|227.27|230.37|227.47|230.17|227.27|22
1652248700000|2022-05-11 05:58:20|230.14|227.24|230.04|227.14|230.2|227.3|230.04|227.14|19
1652248710000|2022-05-11 05:58:30|230.03|227.13|230.27|227.37|230.29|227.39|230.03|227.13|25
1652248720000|2022-05-11 05:58:40|230.26|227.36|230.3|227.4|230.31|227.41|230.26|227.36|17
1652248730000|2022-05-11 05:58:50|230.31|227.41|230.43|227.53|230.43|227.53|230|227.1|25
1652248740000|2022-05-11 05:59:00|230.41|227.51|230.58|227.68|230.75|227.85|230.41|227.51|34
1652248750000|2022-05-11 05:59:10|230.63|227.73|230.65|227.75|230.7|227.8|230.62|227.72|22
1652248760000|2022-05-11 05:59:20|230.62|227.72|230.48|227.58|230.62|227.72|230.47|227.57|24
1652248770000|2022-05-11 05:59:30|230.47|227.57|230.42|227.52|230.47|227.57|230.37|227.47|16
1652248780000|2022-05-11 05:59:40|230.43|227.53|230.51|227.61|230.52|227.62|230.37|227.47|17
1652248790000|2022-05-11 05:59:50|230.53|227.63|230.55|227.65|230.58|227.68|230.51|227.61|27
1652248800000|2022-05-11 06:00:00|230.54|227.64|230.46|227.56|230.54|227.64|230.45|227.55|13
1652248810000|2022-05-11 06:00:10|230.47|227.57|230.67|227.77|230.7|227.8|230.47|227.57|22
1652248820000|2022-05-11 06:00:20|230.68|227.78|230.85|227.95|230.9|228|230.68|227.78|26
1652248830000|2022-05-11 06:00:30|230.81|227.91|230.86|227.96|230.92|228.02|230.78|227.88|26
1652248840000|2022-05-11 06:00:40|230.85|227.95|230.74|227.84|230.85|227.95|230.74|227.84|23
1652248850000|2022-05-11 06:00:50|230.75|227.85|230.38|227.48|230.75|227.85|230.38|227.48|28
1652248860000|2022-05-11 06:01:00|230.4|227.5|230.29|227.39|230.41|227.51|230.28|227.38|21
1652248870000|2022-05-11 06:01:10|230.25|227.35|230.24|227.34|230.25|227.35|230.2|227.3|18
1652248880000|2022-05-11 06:01:20|230.25|227.35|230.36|227.46|230.43|227.53|230.25|227.35|22
1652248890000|2022-05-11 06:01:30|230.35|227.45|230.37|227.47|230.43|227.53|230.35|227.45|17
1652248900000|2022-05-11 06:01:40|230.34|227.44|230.4|227.5|230.4|227.5|230.2|227.3|29
1652248910000|2022-05-11 06:01:50|230.39|227.49|230.22|227.32|230.42|227.52|230.21|227.31|27
1652248920000|2022-05-11 06:02:00|230.23|227.33|230.07|227.17|230.23|227.33|230.06|227.16|22
1652248930000|2022-05-11 06:02:10|230.06|227.16|230|227.1|230.06|227.16|229.99|227.09|15
1652248940000|2022-05-11 06:02:20|229.95|227.05|229.87|226.97|229.97|227.07|229.87|226.97|14
1652248950000|2022-05-11 06:02:30|229.86|226.96|230.05|227.15|230.05|227.15|229.77|226.87|27
1652248960000|2022-05-11 06:02:40|230.06|227.16|230.04|227.14|230.07|227.17|230.03|227.13|14
1652248970000|2022-05-11 06:02:50|230.05|227.15|230.17|227.27|230.17|227.27|230|227.1|17
1652248980000|2022-05-11 06:03:00|230.19|227.29|230.2|227.3|230.27|227.37|230.19|227.29|29
1652248990000|2022-05-11 06:03:10|230.21|227.31|230.21|227.31|230.22|227.32|230.18|227.28|14
1652249000000|2022-05-11 06:03:20|230.22|227.32|230.24|227.34|230.29|227.39|230.22|227.32|23
1652249010000|2022-05-11 06:03:30|230.23|227.33|230.19|227.29|230.23|227.33|230.07|227.17|21
1652249020000|2022-05-11 06:03:40|230.18|227.28|230.16|227.26|230.2|227.3|230.15|227.25|14
1652249030000|2022-05-11 06:03:50|230.17|227.27|229.9|227|230.19|227.29|229.9|227|22
1652249040000|2022-05-11 06:04:00|229.89|226.99|229.81|226.91|229.89|226.99|229.69|226.79|22
1652249050000|2022-05-11 06:04:10|229.8|226.9|229.65|226.75|229.8|226.9|229.62|226.72|23
1652249060000|2022-05-11 06:04:20|229.64|226.74|230.1|227.2|230.1|227.2|229.62|226.72|30
1652249070000|2022-05-11 06:04:30|230.13|227.23|230.31|227.41|230.31|227.41|230.13|227.23|30
1652249080000|2022-05-11 06:04:40|230.34|227.44|230.43|227.53|230.49|227.59|230.34|227.44|29
1652249090000|2022-05-11 06:04:50|230.42|227.52|230.5|227.6|230.51|227.61|230.41|227.51|25
1652249100000|2022-05-11 06:05:00|230.51|227.61|230.66|227.76|230.67|227.77|230.39|227.49|33
1652249110000|2022-05-11 06:05:10|230.71|227.81|230.86|227.96|230.87|227.97|230.64|227.74|26
1652249120000|2022-05-11 06:05:20|230.85|227.95|230.69|227.79|230.85|227.95|230.66|227.76|26
1652249130000|2022-05-11 06:05:30|230.67|227.77|230.52|227.62|230.7|227.8|230.49|227.59|28
1652249140000|2022-05-11 06:05:40|230.51|227.61|230.42|227.52|230.52|227.62|230.42|227.52|18
1652249150000|2022-05-11 06:05:50|230.41|227.51|230.23|227.33|230.43|227.53|230.19|227.29|27
1652249160000|2022-05-11 06:06:00|230.22|227.32|230|227.1|230.22|227.32|229.96|227.06|23
1652249170000|2022-05-11 06:06:10|229.98|227.08|230|227.1|230.06|227.16|229.94|227.04|25
1652249180000|2022-05-11 06:06:20|230.01|227.11|229.97|227.07|230.01|227.11|229.88|226.98|21
1652249190000|2022-05-11 06:06:30|229.98|227.08|230.16|227.26|230.2|227.3|229.96|227.06|25
1652249200000|2022-05-11 06:06:40|230.17|227.27|230.15|227.25|230.2|227.3|230.13|227.23|17
1652249210000|2022-05-11 06:06:50|230.13|227.23|230.14|227.24|230.15|227.25|230.1|227.2|19
1652249220000|2022-05-11 06:07:00|230.13|227.23|230.21|227.31|230.38|227.48|230.13|227.23|24
1652249230000|2022-05-11 06:07:10|230.22|227.32|230.22|227.32|230.29|227.39|230.2|227.3|16
1652249240000|2022-05-11 06:07:20|230.21|227.31|229.94|227.04|230.21|227.31|229.89|226.99|19
1652249250000|2022-05-11 06:07:30|230.03|227.13|230.32|227.42|230.32|227.42|230.03|227.13|28
1652249260000|2022-05-11 06:07:40|230.34|227.44|230.28|227.38|230.42|227.52|230.23|227.33|24
1652249270000|2022-05-11 06:07:50|230.26|227.36|230.06|227.16|230.26|227.36|230.05|227.15|15
1652249280000|2022-05-11 06:08:00|230.05|227.15|230|227.1|230.06|227.16|230|227.1|14
1652249290000|2022-05-11 06:08:10|229.99|227.09|229.96|227.06|229.99|227.09|229.85|226.95|26
1652249300000|2022-05-11 06:08:20|229.97|227.07|229.89|226.99|229.97|227.07|229.87|226.97|23
1652249310000|2022-05-11 06:08:30|229.88|226.98|229.93|227.03|229.94|227.04|229.88|226.98|18
1652249320000|2022-05-11 06:08:40|229.91|227.01|229.87|226.97|229.95|227.05|229.87|226.97|13
1652249330000|2022-05-11 06:08:50|229.93|227.03|229.97|227.07|229.98|227.08|229.93|227.03|8
1652249340000|2022-05-11 06:09:00|229.95|227.05|229.87|226.97|229.95|227.05|229.87|226.97|15
1652249350000|2022-05-11 06:09:10|229.88|226.98|229.81|226.91|229.89|226.99|229.79|226.89|21
1652249360000|2022-05-11 06:09:20|229.8|226.9|229.53|226.63|229.8|226.9|229.5|226.6|27
1652249370000|2022-05-11 06:09:30|229.56|226.66|229.83|226.93|229.86|226.96|229.56|226.66|28
1652249380000|2022-05-11 06:09:40|229.84|226.94|229.89|226.99|229.89|226.99|229.82|226.92|21
1652249390000|2022-05-11 06:09:50|229.91|227.01|230.03|227.13|230.03|227.13|229.91|227.01|16
1652249400000|2022-05-11 06:10:00|230.04|227.14|230.19|227.29|230.19|227.29|230.03|227.13|12
1652249410000|2022-05-11 06:10:10|230.2|227.3|230.1|227.2|230.33|227.43|230.1|227.2|27
1652249420000|2022-05-11 06:10:20|230.09|227.19|230.11|227.21|230.11|227.21|229.95|227.05|24
1652249430000|2022-05-11 06:10:30|230.07|227.17|229.89|226.99|230.07|227.17|229.89|226.99|25
1652249440000|2022-05-11 06:10:40|229.88|226.98|229.87|226.97|229.92|227.02|229.87|226.97|17
1652249450000|2022-05-11 06:10:50|229.88|226.98|229.62|226.72|229.88|226.98|229.62|226.72|18
1652249460000|2022-05-11 06:11:00|229.61|226.71|229.75|226.85|229.75|226.85|229.6|226.7|18
1652249470000|2022-05-11 06:11:10|229.73|226.83|229.64|226.74|229.76|226.86|229.63|226.73|19
1652249480000|2022-05-11 06:11:20|229.63|226.73|229.48|226.58|229.65|226.75|229.48|226.58|20
1652249490000|2022-05-11 06:11:30|229.47|226.57|229.61|226.71|229.61|226.71|229.47|226.57|29
1652249500000|2022-05-11 06:11:40|229.62|226.72|229.48|226.58|229.62|226.72|229.47|226.57|17
1652249510000|2022-05-11 06:11:50|229.46|226.56|229.62|226.72|229.62|226.72|229.46|226.56|17
1652249520000|2022-05-11 06:12:00|229.61|226.71|229.48|226.58|229.63|226.73|229.48|226.58|19
1652249530000|2022-05-11 06:12:10|229.47|226.57|229.49|226.59|229.55|226.65|229.46|226.56|16
1652249540000|2022-05-11 06:12:20|229.5|226.6|229.47|226.57|229.5|226.6|229.42|226.52|16
1652249550000|2022-05-11 06:12:30|229.45|226.55|229.52|226.62|229.53|226.63|229.43|226.53|26
1652249560000|2022-05-11 06:12:40|229.53|226.63|229.52|226.62|229.73|226.83|229.48|226.58|31
1652249570000|2022-05-11 06:12:50|229.54|226.64|229.51|226.61|229.54|226.64|229.48|226.58|15
1652249580000|2022-05-11 06:13:00|229.53|226.63|229.44|226.54|229.53|226.63|229.44|226.54|20
1652249590000|2022-05-11 06:13:10|229.43|226.53|229.53|226.63|229.55|226.65|229.39|226.49|21
1652249600000|2022-05-11 06:13:20|229.54|226.64|229.57|226.67|229.61|226.71|229.53|226.63|20
1652249610000|2022-05-11 06:13:30|229.58|226.68|229.54|226.64|229.58|226.68|229.49|226.59|19
1652249620000|2022-05-11 06:13:40|229.55|226.65|229.56|226.66|229.68|226.78|229.52|226.62|23
1652249630000|2022-05-11 06:13:50|229.55|226.65|229.4|226.5|229.55|226.65|229.36|226.46|30
1652249640000|2022-05-11 06:14:00|229.41|226.51|229.48|226.58|229.49|226.59|229.4|226.5|13
1652249650000|2022-05-11 06:14:10|229.5|226.6|229.47|226.57|229.51|226.61|229.45|226.55|19
1652249660000|2022-05-11 06:14:20|229.45|226.55|229.42|226.52|229.45|226.55|229.4|226.5|9
1652249670000|2022-05-11 06:14:30|229.44|226.54|229.6|226.7|229.62|226.72|229.44|226.54|27
1652249680000|2022-05-11 06:14:40|229.59|226.69|229.57|226.67|229.61|226.71|229.56|226.66|20
1652249690000|2022-05-11 06:14:50|229.56|226.66|229.6|226.7|229.6|226.7|229.5|226.6|23
1652249700000|2022-05-11 06:15:00|229.61|226.71|229.69|226.79|229.69|226.79|229.6|226.7|20
1652249710000|2022-05-11 06:15:10|229.7|226.8|229.71|226.81|229.73|226.83|229.7|226.8|9
1652249720000|2022-05-11 06:15:20|229.72|226.82|229.58|226.68|229.76|226.86|229.55|226.65|20
1652249730000|2022-05-11 06:15:30|229.59|226.69|229.66|226.76|229.7|226.8|229.59|226.69|19
1652249740000|2022-05-11 06:15:40|229.67|226.77|229.53|226.63|229.67|226.77|229.47|226.57|27
1652249750000|2022-05-11 06:15:50|229.54|226.64|229.37|226.47|229.55|226.65|229.37|226.47|25
1652249760000|2022-05-11 06:16:00|229.36|226.46|229.15|226.25|229.36|226.46|229.13|226.23|14
1652249770000|2022-05-11 06:16:10|229.17|226.27|229.33|226.43|229.35|226.45|229.17|226.27|20
1652249780000|2022-05-11 06:16:20|229.3|226.4|229.19|226.29|229.32|226.42|229.19|226.29|16
1652249790000|2022-05-11 06:16:30|229.18|226.28|229.27|226.37|229.31|226.41|229.18|226.28|16
1652249800000|2022-05-11 06:16:40|229.28|226.38|229.14|226.24|229.28|226.38|229.14|226.24|17
1652249810000|2022-05-11 06:16:50|229.13|226.23|229.07|226.17|229.13|226.23|228.98|226.08|22
1652249820000|2022-05-11 06:17:00|229.08|226.18|228.93|226.03|229.08|226.18|228.93|226.03|17
1652249830000|2022-05-11 06:17:10|228.92|226.02|228.93|226.03|228.93|226.03|228.91|226.01|12
1652249840000|2022-05-11 06:17:20|228.92|226.02|228.96|226.06|229|226.1|228.82|225.92|22
1652249850000|2022-05-11 06:17:30|228.97|226.07|228.72|225.82|228.97|226.07|228.72|225.82|18
1652249860000|2022-05-11 06:17:40|228.73|225.83|228.83|225.93|228.85|225.95|228.72|225.82|32
1652249870000|2022-05-11 06:17:50|228.84|225.94|228.92|226.02|228.95|226.05|228.83|225.93|22
1652249880000|2022-05-11 06:18:00|228.88|225.98|228.74|225.84|228.89|225.99|228.74|225.84|25
1652249890000|2022-05-11 06:18:10|228.72|225.82|228.61|225.71|228.72|225.82|228.53|225.63|18
1652249900000|2022-05-11 06:18:20|228.64|225.74|228.51|225.61|228.69|225.79|228.5|225.6|19
1652249910000|2022-05-11 06:18:30|228.5|225.6|228.48|225.58|228.52|225.62|228.48|225.58|18
1652249920000|2022-05-11 06:18:40|228.51|225.61|228.21|225.31|228.51|225.61|228.19|225.29|29
1652249930000|2022-05-11 06:18:50|228.18|225.28|228.33|225.43|228.39|225.49|228.18|225.28|26
1652249940000|2022-05-11 06:19:00|228.34|225.44|228.41|225.51|228.43|225.53|228.33|225.43|23
1652249950000|2022-05-11 06:19:10|228.4|225.5|228.42|225.52|228.42|225.52|228.36|225.46|16
1652249960000|2022-05-11 06:19:20|228.43|225.53|228.39|225.49|228.48|225.58|228.24|225.34|23
1652249970000|2022-05-11 06:19:30|228.43|225.53|228.43|225.53|228.5|225.6|228.39|225.49|21
1652249980000|2022-05-11 06:19:40|228.44|225.54|228.35|225.45|228.45|225.55|228.24|225.34|29
1652249990000|2022-05-11 06:19:50|228.33|225.43|228.48|225.58|228.5|225.6|228.33|225.43|22
1652250000000|2022-05-11 06:20:00|228.46|225.56|228.5|225.6|228.51|225.61|228.46|225.56|8
1652250010000|2022-05-11 06:20:10|228.49|225.59|228.52|225.62|228.52|225.62|228.49|225.59|4
1652250020000|2022-05-11 06:20:20|228.51|225.61|228.48|225.58|228.52|225.62|228.48|225.58|16
1652250030000|2022-05-11 06:20:30|228.47|225.57|228.49|225.59|228.5|225.6|228.46|225.56|11
1652250040000|2022-05-11 06:20:40|228.48|225.58|228.44|225.54|228.48|225.58|228.42|225.52|17
1652250050000|2022-05-11 06:20:50|228.41|225.51|228.51|225.61|228.51|225.61|228.41|225.51|14
1652250060000|2022-05-11 06:21:00|228.53|225.63|228.5|225.6|228.56|225.66|228.49|225.59|15
1652250070000|2022-05-11 06:21:10|228.49|225.59|228.31|225.41|228.5|225.6|228.16|225.26|32
1652250080000|2022-05-11 06:21:20|228.35|225.45|228.28|225.38|228.37|225.47|228.16|225.26|27
1652250090000|2022-05-11 06:21:30|228.29|225.39|228.35|225.45|228.43|225.53|228.29|225.39|26
1652250100000|2022-05-11 06:21:40|228.34|225.44|228.18|225.28|228.34|225.44|228.15|225.25|23
1652250110000|2022-05-11 06:21:50|228.17|225.27|228.12|225.22|228.19|225.29|228.12|225.22|21
1652250120000|2022-05-11 06:22:00|228.13|225.23|228.34|225.44|228.34|225.44|228.11|225.21|28
1652250130000|2022-05-11 06:22:10|228.3|225.4|228.45|225.55|228.45|225.55|228.28|225.38|20
1652250140000|2022-05-11 06:22:20|228.46|225.56|228.35|225.45|228.5|225.6|228.35|225.45|29
1652250150000|2022-05-11 06:22:30|228.34|225.44|228.48|225.58|228.49|225.59|228.31|225.41|24
1652250160000|2022-05-11 06:22:40|228.47|225.57|228.43|225.53|228.47|225.57|228.33|225.43|16
1652250170000|2022-05-11 06:22:50|228.44|225.54|228.4|225.5|228.47|225.57|228.4|225.5|18
1652250180000|2022-05-11 06:23:00|228.41|225.51|228.35|225.45|228.42|225.52|228.27|225.37|22
1652250190000|2022-05-11 06:23:10|228.3|225.4|228.39|225.49|228.47|225.57|228.28|225.38|18
1652250200000|2022-05-11 06:23:20|228.38|225.48|228.52|225.62|228.59|225.69|228.38|225.48|24
1652250210000|2022-05-11 06:23:30|228.51|225.61|228.53|225.63|228.6|225.7|228.49|225.59|27
1652250220000|2022-05-11 06:23:40|228.54|225.64|228.62|225.72|228.66|225.76|228.52|225.62|15
1652250230000|2022-05-11 06:23:50|228.61|225.71|228.49|225.59|228.61|225.71|228.49|225.59|23
1652250240000|2022-05-11 06:24:00|228.5|225.6|228.32|225.42|228.5|225.6|228.32|225.42|14
1652250250000|2022-05-11 06:24:10|228.33|225.43|228.35|225.45|228.36|225.46|228.32|225.42|13
1652250260000|2022-05-11 06:24:20|228.32|225.42|228.45|225.55|228.51|225.61|228.31|225.41|23
1652250270000|2022-05-11 06:24:30|228.47|225.57|228.45|225.55|228.51|225.61|228.45|225.55|14
1652250280000|2022-05-11 06:24:40|228.44|225.54|228.37|225.47|228.44|225.54|228.34|225.44|25
1652250290000|2022-05-11 06:24:50|228.35|225.45|228.56|225.66|228.56|225.66|228.35|225.45|24
1652250300000|2022-05-11 06:25:00|228.55|225.65|228.94|226.04|229|226.1|228.55|225.65|26
1652250310000|2022-05-11 06:25:10|228.9|226|228.61|225.71|228.9|226|228.61|225.71|23
1652250320000|2022-05-11 06:25:20|228.62|225.72|228.73|225.83|228.76|225.86|228.59|225.69|23
1652250330000|2022-05-11 06:25:30|228.74|225.84|228.73|225.83|228.85|225.95|228.72|225.82|21
1652250340000|2022-05-11 06:25:40|228.74|225.84|228.83|225.93|228.85|225.95|228.74|225.84|25
1652250350000|2022-05-11 06:25:50|228.85|225.95|228.85|225.95|228.87|225.97|228.79|225.89|22
1652250360000|2022-05-11 06:26:00|228.84|225.94|228.72|225.82|228.86|225.96|228.72|225.82|18
1652250370000|2022-05-11 06:26:10|228.71|225.81|228.44|225.54|228.71|225.81|228.44|225.54|21
1652250380000|2022-05-11 06:26:20|228.46|225.56|228.35|225.45|228.46|225.56|228.34|225.44|29
1652250390000|2022-05-11 06:26:30|228.36|225.46|228.3|225.4|228.36|225.46|228.25|225.35|23
1652250400000|2022-05-11 06:26:40|228.29|225.39|228.3|225.4|228.35|225.45|228.25|225.35|21
1652250410000|2022-05-11 06:26:50|228.29|225.39|228.29|225.39|228.33|225.43|228.23|225.33|20
1652250420000|2022-05-11 06:27:00|228.3|225.4|228.42|225.52|228.43|225.53|228.3|225.4|22
1652250430000|2022-05-11 06:27:10|228.44|225.54|228.46|225.56|228.46|225.56|228.42|225.52|17
1652250440000|2022-05-11 06:27:20|228.45|225.55|228.76|225.86|228.76|225.86|228.44|225.54|27
1652250450000|2022-05-11 06:27:30|228.75|225.85|228.64|225.74|228.75|225.85|228.63|225.73|25
1652250460000|2022-05-11 06:27:40|228.63|225.73|228.66|225.76|228.68|225.78|228.62|225.72|20
1652250470000|2022-05-11 06:27:50|228.65|225.75|228.57|225.67|228.66|225.76|228.57|225.67|15
1652250480000|2022-05-11 06:28:00|228.56|225.66|228.57|225.67|228.59|225.69|228.56|225.66|15
1652250490000|2022-05-11 06:28:10|228.58|225.68|228.63|225.73|228.65|225.75|228.55|225.65|15
1652250500000|2022-05-11 06:28:20|228.64|225.74|228.65|225.75|228.66|225.76|228.64|225.74|6
1652250510000|2022-05-11 06:28:30|228.66|225.76|228.79|225.89|228.83|225.93|228.66|225.76|13
1652250520000|2022-05-11 06:28:40|228.8|225.9|228.54|225.64|228.8|225.9|228.51|225.61|26
1652250530000|2022-05-11 06:28:50|228.52|225.62|228.39|225.49|228.52|225.62|228.38|225.48|30
1652250540000|2022-05-11 06:29:00|228.38|225.48|228.42|225.52|228.47|225.57|228.34|225.44|24
1652250550000|2022-05-11 06:29:10|228.43|225.53|228.39|225.49|228.43|225.53|228.34|225.44|23
1652250560000|2022-05-11 06:29:20|228.35|225.45|228.43|225.53|228.46|225.56|228.35|225.45|20
1652250570000|2022-05-11 06:29:30|228.42|225.52|228.29|225.39|228.42|225.52|228.26|225.36|19
1652250580000|2022-05-11 06:29:40|228.28|225.38|228.24|225.34|228.3|225.4|228.23|225.33|23
1652250590000|2022-05-11 06:29:50|228.25|225.35|228.2|225.3|228.25|225.35|228.19|225.29|17
1652250600000|2022-05-11 06:30:00|228.21|225.31|228.16|225.26|228.25|225.35|228.16|225.26|19
1652250610000|2022-05-11 06:30:10|228.19|225.29|228.28|225.38|228.29|225.39|228.12|225.22|22
1652250620000|2022-05-11 06:30:20|228.3|225.4|228.3|225.4|228.37|225.47|228.29|225.39|23
1652250630000|2022-05-11 06:30:30|228.28|225.38|228.19|225.29|228.29|225.39|228.18|225.28|23
1652250640000|2022-05-11 06:30:40|228.21|225.31|228.21|225.31|228.25|225.35|228.17|225.27|19
1652250650000|2022-05-11 06:30:50|228.2|225.3|228.04|225.14|228.2|225.3|228.04|225.14|23
1652250660000|2022-05-11 06:31:00|228.03|225.13|228.13|225.23|228.16|225.26|228.03|225.13|21
1652250670000|2022-05-11 06:31:10|228.12|225.22|228.06|225.16|228.12|225.22|228.04|225.14|15
1652250680000|2022-05-11 06:31:20|228.05|225.15|228.07|225.17|228.09|225.19|228.05|225.15|9
1652250690000|2022-05-11 06:31:30|228.06|225.16|228.03|225.13|228.07|225.17|228.02|225.12|17
1652250700000|2022-05-11 06:31:40|228.02|225.12|228.02|225.12|228.06|225.16|228.02|225.12|13
1652250710000|2022-05-11 06:31:50|228.03|225.13|228.06|225.16|228.07|225.17|228.03|225.13|15
1652250720000|2022-05-11 06:32:00|228.07|225.17|228.14|225.24|228.18|225.28|227.98|225.08|26
1652250730000|2022-05-11 06:32:10|228.15|225.25|228.08|225.18|228.15|225.25|228.07|225.17|14
1652250740000|2022-05-11 06:32:20|228.07|225.17|228.11|225.21|228.16|225.26|228.07|225.17|18
1652250750000|2022-05-11 06:32:30|228.13|225.23|228.11|225.21|228.14|225.24|228.11|225.21|14
1652250760000|2022-05-11 06:32:40|228.12|225.22|228.09|225.19|228.14|225.24|228.08|225.18|15
1652250770000|2022-05-11 06:32:50|228.1|225.2|228.12|225.22|228.12|225.22|228.08|225.18|9
1652250780000|2022-05-11 06:33:00|228.16|225.26|228.12|225.22|228.17|225.27|228.1|225.2|17
1652250790000|2022-05-11 06:33:10|228.11|225.21|228.33|225.43|228.33|225.43|228.11|225.21|17
1652250800000|2022-05-11 06:33:20|228.34|225.44|228.63|225.73|228.65|225.75|228.27|225.37|25
1652250810000|2022-05-11 06:33:30|228.62|225.72|228.56|225.66|228.62|225.72|228.53|225.63|19
1652250820000|2022-05-11 06:33:40|228.59|225.69|228.65|225.75|228.67|225.77|228.57|225.67|13
1652250830000|2022-05-11 06:33:50|228.64|225.74|228.65|225.75|228.68|225.78|228.63|225.73|14
1652250840000|2022-05-11 06:34:00|228.66|225.76|228.78|225.88|228.78|225.88|228.63|225.73|20
1652250850000|2022-05-11 06:34:10|228.8|225.9|228.88|225.98|228.9|226|228.79|225.89|14
1652250860000|2022-05-11 06:34:20|228.89|225.99|228.79|225.89|228.91|226.01|228.79|225.89|19
1652250870000|2022-05-11 06:34:30|228.8|225.9|228.78|225.88|228.83|225.93|228.78|225.88|15
1652250880000|2022-05-11 06:34:40|228.79|225.89|228.75|225.85|228.79|225.89|228.75|225.85|16
1652250890000|2022-05-11 06:34:50|228.72|225.82|228.64|225.74|228.72|225.82|228.64|225.74|13
1652250900000|2022-05-11 06:35:00|228.63|225.73|228.49|225.59|228.63|225.73|228.49|225.59|21
1652250910000|2022-05-11 06:35:10|228.48|225.58|228.34|225.44|228.49|225.59|228.34|225.44|20
1652250920000|2022-05-11 06:35:20|228.33|225.43|228.16|225.26|228.33|225.43|228.13|225.23|17
1652250930000|2022-05-11 06:35:30|228.15|225.25|227.99|225.09|228.18|225.28|227.83|224.93|28
1652250940000|2022-05-11 06:35:40|227.98|225.08|228|225.1|228.02|225.12|227.89|224.99|20
1652250950000|2022-05-11 06:35:50|228.01|225.11|228|225.1|228.07|225.17|228|225.1|18
1652250960000|2022-05-11 06:36:00|227.98|225.08|228.03|225.13|228.07|225.17|227.98|225.08|16
1652250970000|2022-05-11 06:36:10|228.04|225.14|227.94|225.04|228.04|225.14|227.91|225.01|15
1652250980000|2022-05-11 06:36:20|227.92|225.02|228|225.1|228.01|225.11|227.92|225.02|13
1652250990000|2022-05-11 06:36:30|228.01|225.11|228.22|225.32|228.25|225.35|228.01|225.11|11
1652251000000|2022-05-11 06:36:40|228.23|225.33|228.16|225.26|228.23|225.33|228.14|225.24|13
1652251010000|2022-05-11 06:36:50|228.19|225.29|228.14|225.24|228.19|225.29|228.13|225.23|13
1652251020000|2022-05-11 06:37:00|228.12|225.22|228.03|225.13|228.12|225.22|228.02|225.12|20
1652251030000|2022-05-11 06:37:10|228.01|225.11|228.04|225.14|228.05|225.15|228.01|225.11|21
1652251040000|2022-05-11 06:37:20|228.03|225.13|228.1|225.2|228.11|225.21|228.02|225.12|10
1652251050000|2022-05-11 06:37:30|228.09|225.19|228.07|225.17|228.1|225.2|228.07|225.17|6
1652251060000|2022-05-11 06:37:40|228.06|225.16|227.98|225.08|228.06|225.16|227.97|225.07|17
1652251070000|2022-05-11 06:37:50|227.97|225.07|227.97|225.07|227.98|225.08|227.96|225.06|11
1652251080000|2022-05-11 06:38:00|227.98|225.08|227.98|225.08|228.04|225.14|227.97|225.07|14
1652251090000|2022-05-11 06:38:10|227.97|225.07|228.09|225.19|228.09|225.19|227.94|225.04|19
1652251100000|2022-05-11 06:38:20|228.08|225.18|228.13|225.23|228.15|225.25|228.05|225.15|22
1652251110000|2022-05-11 06:38:30|228.14|225.24|228.14|225.24|228.14|225.24|228.1|225.2|16
1652251120000|2022-05-11 06:38:40|228.13|225.23|228.09|225.19|228.14|225.24|228.05|225.15|19
1652251130000|2022-05-11 06:38:50|228.08|225.18|228|225.1|228.08|225.18|227.97|225.07|16
1652251140000|2022-05-11 06:39:00|227.99|225.09|227.9|225|228.05|225.15|227.89|224.99|18
1652251150000|2022-05-11 06:39:10|227.89|224.99|227.8|224.9|227.92|225.02|227.8|224.9|15
1652251160000|2022-05-11 06:39:20|227.78|224.88|227.7|224.8|227.82|224.92|227.7|224.8|18
1652251170000|2022-05-11 06:39:30|227.64|224.74|227.63|224.73|227.69|224.79|227.6|224.7|28
1652251180000|2022-05-11 06:39:40|227.62|224.72|228.05|225.15|228.05|225.15|227.59|224.69|24
1652251190000|2022-05-11 06:39:50|227.98|225.08|227.97|225.07|228.03|225.13|227.89|224.99|25
1652251200000|2022-05-11 06:40:00|227.99|225.09|228.09|225.19|228.09|225.19|227.91|225.01|25
1652251210000|2022-05-11 06:40:10|228.08|225.18|228.03|225.13|228.1|225.2|228.01|225.11|23
1652251220000|2022-05-11 06:40:20|228.04|225.14|227.97|225.07|228.04|225.14|227.89|224.99|20
1652251230000|2022-05-11 06:40:30|227.96|225.06|227.95|225.05|227.97|225.07|227.94|225.04|15
1652251240000|2022-05-11 06:40:40|227.93|225.03|227.78|224.88|227.94|225.04|227.77|224.87|27
1652251250000|2022-05-11 06:40:50|227.81|224.91|227.61|224.71|227.81|224.91|227.56|224.66|28
1652251260000|2022-05-11 06:41:00|227.63|224.73|227.65|224.75|227.7|224.8|227.53|224.63|30
1652251270000|2022-05-11 06:41:10|227.55|224.65|227.59|224.69|227.61|224.71|227.51|224.61|24
1652251280000|2022-05-11 06:41:20|227.6|224.7|227.61|224.71|227.63|224.73|227.57|224.67|20
1652251290000|2022-05-11 06:41:30|227.59|224.69|227.43|224.53|227.62|224.72|227.43|224.53|20
1652251300000|2022-05-11 06:41:40|227.44|224.54|227.39|224.49|227.45|224.55|227.39|224.49|16
1652251310000|2022-05-11 06:41:50|227.38|224.48|227.3|224.4|227.4|224.5|227.25|224.35|17
1652251320000|2022-05-11 06:42:00|227.26|224.36|227.34|224.44|227.37|224.47|227.26|224.36|23
1652251330000|2022-05-11 06:42:10|227.31|224.41|227.3|224.4|227.36|224.46|227.29|224.39|21
1652251340000|2022-05-11 06:42:20|227.29|224.39|227.27|224.37|227.36|224.46|227.26|224.36|18
1652251350000|2022-05-11 06:42:30|227.25|224.35|227.24|224.34|227.27|224.37|227.23|224.33|8
1652251360000|2022-05-11 06:42:40|227.22|224.32|227.03|224.13|227.22|224.32|227|224.1|24
1652251370000|2022-05-11 06:42:50|227.01|224.11|226.86|223.96|227.04|224.14|226.86|223.96|28
1652251380000|2022-05-11 06:43:00|226.85|223.95|226.75|223.85|226.85|223.95|226.75|223.85|26
1652251390000|2022-05-11 06:43:10|226.76|223.86|226.92|224.02|226.94|224.04|226.75|223.85|20
1652251400000|2022-05-11 06:43:20|226.94|224.04|226.8|223.9|226.94|224.04|226.75|223.85|23
1652251410000|2022-05-11 06:43:30|226.81|223.91|226.81|223.91|226.91|224.01|226.69|223.79|25
1652251420000|2022-05-11 06:43:40|226.82|223.92|226.77|223.87|226.82|223.92|226.77|223.87|13
1652251430000|2022-05-11 06:43:50|226.78|223.88|226.66|223.76|226.78|223.88|226.61|223.71|26
1652251440000|2022-05-11 06:44:00|226.67|223.77|226.72|223.82|226.79|223.89|226.67|223.77|25
1652251450000|2022-05-11 06:44:10|226.7|223.8|226.74|223.84|226.78|223.88|226.69|223.79|20
1652251460000|2022-05-11 06:44:20|226.71|223.81|226.64|223.74|226.71|223.81|226.62|223.72|24
1652251470000|2022-05-11 06:44:30|226.65|223.75|226.46|223.56|226.66|223.76|226.46|223.56|22
1652251480000|2022-05-11 06:44:40|226.47|223.57|226.4|223.5|226.57|223.67|226.39|223.49|27
1652251490000|2022-05-11 06:44:50|226.41|223.51|226.34|223.44|226.41|223.51|226.34|223.44|9
1652251500000|2022-05-11 06:45:00|226.38|223.48|226.2|223.3|226.39|223.49|226.2|223.3|17
1652251510000|2022-05-11 06:45:10|226.18|223.28|226.07|223.17|226.18|223.28|226.07|223.17|29
1652251520000|2022-05-11 06:45:20|226.05|223.15|226|223.1|226.05|223.15|225.95|223.05|20
1652251530000|2022-05-11 06:45:30|225.99|223.09|225.4|222.5|225.99|223.09|225.4|222.5|36
1652251540000|2022-05-11 06:45:40|225.42|222.52|225.36|222.46|225.48|222.58|225.36|222.46|26
1652251550000|2022-05-11 06:45:50|225.37|222.47|225.31|222.41|225.4|222.5|225.28|222.38|26
1652251560000|2022-05-11 06:46:00|225.28|222.38|225.66|222.76|225.71|222.81|225.28|222.38|31
1652251570000|2022-05-11 06:46:10|225.7|222.8|225.87|222.97|225.87|222.97|225.62|222.72|28
1652251580000|2022-05-11 06:46:20|225.88|222.98|225.83|222.93|225.96|223.06|225.83|222.93|26
1652251590000|2022-05-11 06:46:30|225.8|222.9|225.62|222.72|225.8|222.9|225.59|222.69|19
1652251600000|2022-05-11 06:46:40|225.64|222.74|225.59|222.69|225.64|222.74|225.57|222.67|25
1652251610000|2022-05-11 06:46:50|225.58|222.68|225.57|222.67|225.62|222.72|225.53|222.63|19
1652251620000|2022-05-11 06:47:00|225.56|222.66|225.49|222.59|225.57|222.67|225.41|222.51|24
1652251630000|2022-05-11 06:47:10|225.5|222.6|225.29|222.39|225.59|222.69|225.29|222.39|32
1652251640000|2022-05-11 06:47:20|225.28|222.38|225.34|222.44|225.44|222.54|225.28|222.38|30
1652251650000|2022-05-11 06:47:30|225.33|222.43|225.33|222.43|225.43|222.53|225.32|222.42|27
1652251660000|2022-05-11 06:47:40|225.3|222.4|225.18|222.28|225.36|222.46|225.16|222.26|30
1652251670000|2022-05-11 06:47:50|225.17|222.27|225.06|222.16|225.17|222.27|225.04|222.14|24
1652251680000|2022-05-11 06:48:00|225.05|222.15|225.08|222.18|225.09|222.19|224.98|222.08|24
1652251690000|2022-05-11 06:48:10|225.09|222.19|224.96|222.06|225.11|222.21|224.9|222|22
1652251700000|2022-05-11 06:48:20|224.95|222.05|224.82|221.92|224.95|222.05|224.82|221.92|24
1652251710000|2022-05-11 06:48:30|224.83|221.93|224.84|221.94|224.87|221.97|224.69|221.79|31
1652251720000|2022-05-11 06:48:40|224.85|221.95|224.67|221.77|224.85|221.95|224.65|221.75|27
1652251730000|2022-05-11 06:48:50|224.66|221.76|224.56|221.66|224.66|221.76|224.51|221.61|27
1652251740000|2022-05-11 06:49:00|224.59|221.69|224.75|221.85|224.77|221.87|224.58|221.68|23
1652251750000|2022-05-11 06:49:10|224.72|221.82|224.62|221.72|224.72|221.82|224.62|221.72|13
1652251760000|2022-05-11 06:49:20|224.63|221.73|224.39|221.49|224.63|221.73|224.34|221.44|22
1652251770000|2022-05-11 06:49:30|224.44|221.54|224.8|221.9|224.8|221.9|224.25|221.35|30
1652251780000|2022-05-11 06:49:40|225.07|222.17|224.8|221.9|225.07|222.17|224.79|221.89|33
1652251790000|2022-05-11 06:49:50|224.77|221.87|224.56|221.66|224.86|221.96|224.45|221.55|30
1652251800000|2022-05-11 06:50:00|224.59|221.69|224.73|221.83|224.74|221.84|224.56|221.66|32
1652251810000|2022-05-11 06:50:10|224.74|221.84|224.75|221.85|224.88|221.98|224.65|221.75|34
1652251820000|2022-05-11 06:50:20|224.74|221.84|224.8|221.9|224.8|221.9|224.65|221.75|28
1652251830000|2022-05-11 06:50:30|224.83|221.93|224.96|222.06|225.04|222.14|224.83|221.93|25
1652251840000|2022-05-11 06:50:40|224.94|222.04|224.95|222.05|224.96|222.06|224.85|221.95|22
1652251850000|2022-05-11 06:50:50|224.94|222.04|224.75|221.85|224.94|222.04|224.74|221.84|23
1652251860000|2022-05-11 06:51:00|224.76|221.86|224.63|221.73|224.78|221.88|224.6|221.7|25
1652251870000|2022-05-11 06:51:10|224.65|221.75|224.48|221.58|224.68|221.78|224.47|221.57|26
1652251880000|2022-05-11 06:51:20|224.49|221.59|224.01|221.11|224.49|221.59|224.01|221.11|33
1652251890000|2022-05-11 06:51:30|224.04|221.14|223.98|221.08|224.07|221.17|223.98|221.08|30
1652251900000|2022-05-11 06:51:40|223.97|221.07|223.95|221.05|223.98|221.08|223.87|220.97|30
1652251910000|2022-05-11 06:51:50|223.96|221.06|223.99|221.09|224.12|221.22|223.94|221.04|28
1652251920000|2022-05-11 06:52:00|223.97|221.07|224.26|221.36|224.31|221.41|223.97|221.07|27
1652251930000|2022-05-11 06:52:10|224.23|221.33|224.13|221.23|224.23|221.33|224.05|221.15|27
1652251940000|2022-05-11 06:52:20|224.16|221.26|223.57|220.67|224.16|221.26|223.44|220.54|31
1652251950000|2022-05-11 06:52:30|223.59|220.69|223.89|220.99|223.89|220.99|223.59|220.69|33
1652251960000|2022-05-11 06:52:40|223.88|220.98|223.83|220.93|223.98|221.08|223.78|220.88|30
1652251970000|2022-05-11 06:52:50|223.81|220.91|223.65|220.75|223.83|220.93|223.65|220.75|29
1652251980000|2022-05-11 06:53:00|223.64|220.74|223.71|220.81|223.71|220.81|223.47|220.57|30
1652251990000|2022-05-11 06:53:10|223.68|220.78|223.57|220.67|223.76|220.86|223.56|220.66|27
1652252000000|2022-05-11 06:53:20|223.56|220.66|223.5|220.6|223.64|220.74|223.49|220.59|28
1652252010000|2022-05-11 06:53:30|223.46|220.56|223.28|220.38|223.46|220.56|223.22|220.32|24
1652252020000|2022-05-11 06:53:40|223.29|220.39|223.23|220.33|223.43|220.53|223.2|220.3|26
1652252030000|2022-05-11 06:53:50|223.2|220.3|223.11|220.21|223.23|220.33|223.1|220.2|31
1652252040000|2022-05-11 06:54:00|223.12|220.22|223.2|220.3|223.35|220.45|223.09|220.19|29
1652252050000|2022-05-11 06:54:10|223.19|220.29|223.07|220.17|223.19|220.29|223.05|220.15|16
1652252060000|2022-05-11 06:54:20|223.09|220.19|223.18|220.28|223.2|220.3|223.06|220.16|30
1652252070000|2022-05-11 06:54:30|223.17|220.27|223.3|220.4|223.3|220.4|223.17|220.27|26
1652252080000|2022-05-11 06:54:40|223.31|220.41|223.56|220.66|223.56|220.66|223.23|220.33|29
1652252090000|2022-05-11 06:54:50|223.59|220.69|223.47|220.57|223.65|220.75|223.47|220.57|25
1652252100000|2022-05-11 06:55:00|223.48|220.58|223.4|220.5|223.5|220.6|223.29|220.39|25
1652252110000|2022-05-11 06:55:10|223.38|220.48|223.26|220.36|223.44|220.54|223.26|220.36|23
1652252120000|2022-05-11 06:55:20|223.25|220.35|223.26|220.36|223.3|220.4|223.15|220.25|20
1652252130000|2022-05-11 06:55:30|223.27|220.37|223.09|220.19|223.27|220.37|223.09|220.19|18
1652252140000|2022-05-11 06:55:40|223.1|220.2|222.91|220.01|223.12|220.22|222.91|220.01|20
1652252150000|2022-05-11 06:55:50|222.92|220.02|222.52|219.62|222.92|220.02|222.49|219.59|30
1652252160000|2022-05-11 06:56:00|222.48|219.58|222.56|219.66|222.59|219.69|222.32|219.42|32
1652252170000|2022-05-11 06:56:10|222.53|219.63|222.45|219.55|222.59|219.69|222.4|219.5|27
1652252180000|2022-05-11 06:56:20|222.46|219.56|222.71|219.81|222.71|219.81|222.46|219.56|32
1652252190000|2022-05-11 06:56:30|222.72|219.82|222.74|219.84|222.82|219.92|222.7|219.8|21
1652252200000|2022-05-11 06:56:40|222.75|219.85|222.75|219.85|222.75|219.85|222.71|219.81|20
1652252210000|2022-05-11 06:56:50|222.74|219.84|222.83|219.93|222.83|219.93|222.74|219.84|18
1652252220000|2022-05-11 06:57:00|222.75|219.85|222.7|219.8|222.78|219.88|222.61|219.71|22
1652252230000|2022-05-11 06:57:10|222.72|219.82|222.49|219.59|222.72|219.82|222.49|219.59|24
1652252240000|2022-05-11 06:57:20|222.52|219.62|222.28|219.38|222.56|219.66|222.24|219.34|28
1652252250000|2022-05-11 06:57:30|222.29|219.39|222.16|219.26|222.35|219.45|222.16|219.26|25
1652252260000|2022-05-11 06:57:40|222.13|219.23|222.12|219.22|222.15|219.25|221.99|219.09|29
1652252270000|2022-05-11 06:57:50|222.1|219.2|222.26|219.36|222.26|219.36|222.1|219.2|23
1652252280000|2022-05-11 06:58:00|222.22|219.32|222.53|219.63|222.55|219.65|222.21|219.31|26
1652252290000|2022-05-11 06:58:10|222.52|219.62|222.21|219.31|222.52|219.62|222.16|219.26|33
1652252300000|2022-05-11 06:58:20|222.18|219.28|221.74|218.84|222.18|219.28|221.74|218.84|33
1652252310000|2022-05-11 06:58:30|221.73|218.83|221.72|218.82|221.74|218.84|221.68|218.78|24
1652252320000|2022-05-11 06:58:40|221.71|218.81|221.46|218.56|221.73|218.83|221.45|218.55|25
1652252330000|2022-05-11 06:58:50|221.43|218.53|221.59|218.69|221.59|218.69|221.27|218.37|27
1652252340000|2022-05-11 06:59:00|221.57|218.67|221.51|218.61|221.57|218.67|221.48|218.58|31
1652252350000|2022-05-11 06:59:10|221.52|218.62|221.06|218.16|221.55|218.65|221.03|218.13|27
1652252360000|2022-05-11 06:59:20|221.08|218.18|221.72|218.82|221.72|218.82|221.08|218.18|38
1652252370000|2022-05-11 06:59:30|221.73|218.83|221.92|219.02|221.93|219.03|221.73|218.83|24
1652252380000|2022-05-11 06:59:40|221.91|219.01|222.26|219.36|222.27|219.37|221.91|219.01|26
1652252390000|2022-05-11 06:59:50|222.25|219.35|222.44|219.54|222.44|219.54|222.19|219.29|22
1652252400000|2022-05-11 07:00:00|222.46|219.56|222.56|219.66|222.69|219.79|222.44|219.54|22
1652252410000|2022-05-11 07:00:10|222.51|219.61|222.21|219.31|222.51|219.61|222.19|219.29|32
1652252420000|2022-05-11 07:00:20|222.15|219.25|221.84|218.94|222.15|219.25|221.84|218.94|30
1652252430000|2022-05-11 07:00:30|221.85|218.95|221.36|218.46|221.85|218.95|221.36|218.46|30
1652252440000|2022-05-11 07:00:40|221.39|218.49|221.26|218.36|221.43|218.53|221.2|218.3|21
1652252450000|2022-05-11 07:00:50|221.22|218.32|221.16|218.26|221.4|218.5|221.16|218.26|31
1652252460000|2022-05-11 07:01:00|221.17|218.27|221.29|218.39|221.32|218.42|221.15|218.25|25
1652252470000|2022-05-11 07:01:10|221.3|218.4|221.29|218.39|221.36|218.46|221.27|218.37|25
1652252480000|2022-05-11 07:01:20|221.28|218.38|221.58|218.68|221.58|218.68|221.27|218.37|19
1652252490000|2022-05-11 07:01:30|221.61|218.71|221.64|218.74|221.64|218.74|221.34|218.44|30
1652252500000|2022-05-11 07:01:40|221.67|218.77|221.64|218.74|221.7|218.8|221.64|218.74|23
1652252510000|2022-05-11 07:01:50|221.65|218.75|221.65|218.75|221.71|218.81|221.61|218.71|20
1652252520000|2022-05-11 07:02:00|221.62|218.72|221.25|218.35|221.62|218.72|221.22|218.32|28
1652252530000|2022-05-11 07:02:10|221.24|218.34|221.3|218.4|221.39|218.49|221.15|218.25|31
1652252540000|2022-05-11 07:02:20|221.29|218.39|221.08|218.18|221.31|218.41|220.98|218.08|33
1652252550000|2022-05-11 07:02:30|221.17|218.27|221.01|218.11|221.21|218.31|220.92|218.02|31
1652252560000|2022-05-11 07:02:40|220.99|218.09|221.03|218.13|221.14|218.24|220.96|218.06|20
1652252570000|2022-05-11 07:02:50|221.01|218.11|220.9|218|221.02|218.12|220.86|217.96|23
1652252580000|2022-05-11 07:03:00|220.89|217.99|220.7|217.8|220.96|218.06|220.69|217.79|25
1652252590000|2022-05-11 07:03:10|220.69|217.79|220.87|217.97|220.88|217.98|220.63|217.73|32
1652252600000|2022-05-11 07:03:20|220.86|217.96|221.1|218.2|221.13|218.23|220.86|217.96|28
1652252610000|2022-05-11 07:03:30|221.09|218.19|221.38|218.48|221.38|218.48|221.07|218.17|25
1652252620000|2022-05-11 07:03:40|221.41|218.51|221.64|218.74|221.65|218.75|221.39|218.49|29
1652252630000|2022-05-11 07:03:50|221.68|218.78|221.95|219.05|221.98|219.08|221.68|218.78|23
1652252640000|2022-05-11 07:04:00|221.99|219.09|222.18|219.28|222.26|219.36|221.99|219.09|29
1652252650000|2022-05-11 07:04:10|222.22|219.32|222.26|219.36|222.34|219.44|222.22|219.32|26
1652252660000|2022-05-11 07:04:20|222.22|219.32|221.86|218.96|222.22|219.32|221.86|218.96|30
1652252670000|2022-05-11 07:04:30|221.85|218.95|221.72|218.82|221.86|218.96|221.71|218.81|36
1652252680000|2022-05-11 07:04:40|221.73|218.83|222.05|219.15|222.12|219.22|221.7|218.8|30
1652252690000|2022-05-11 07:04:50|222.06|219.16|222.1|219.2|222.16|219.26|222.04|219.14|29
1652252700000|2022-05-11 07:05:00|222.11|219.21|222.01|219.11|222.11|219.21|221.84|218.94|26
1652252710000|2022-05-11 07:05:10|222.02|219.12|221.91|219.01|222.04|219.14|221.88|218.98|26
1652252720000|2022-05-11 07:05:20|221.93|219.03|221.93|219.03|222.01|219.11|221.93|219.03|26
1652252730000|2022-05-11 07:05:30|221.92|219.02|221.8|218.9|221.93|219.03|221.8|218.9|29
1652252740000|2022-05-11 07:05:40|221.83|218.93|221.48|218.58|221.83|218.93|221.44|218.54|32
1652252750000|2022-05-11 07:05:50|221.47|218.57|221.07|218.17|221.47|218.57|221.05|218.15|37
1652252760000|2022-05-11 07:06:00|221.01|218.11|220.98|218.08|221.13|218.23|220.91|218.01|28
1652252770000|2022-05-11 07:06:10|220.99|218.09|220.99|218.09|221.03|218.13|220.91|218.01|31
1652252780000|2022-05-11 07:06:20|221.02|218.12|221|218.1|221.24|218.34|220.98|218.08|31
1652252790000|2022-05-11 07:06:30|221.01|218.11|221.03|218.13|221.2|218.3|221.01|218.11|30
1652252800000|2022-05-11 07:06:40|220.99|218.09|220.87|217.97|221.06|218.16|220.87|217.97|29
1652252810000|2022-05-11 07:06:50|221.02|218.12|221.01|218.11|221.03|218.13|220.72|217.82|33
1652252820000|2022-05-11 07:07:00|220.96|218.06|220.9|218|221.06|218.16|220.86|217.96|30
1652252830000|2022-05-11 07:07:10|220.86|217.96|220.93|218.03|221.07|218.17|220.86|217.96|35
1652252840000|2022-05-11 07:07:20|220.91|218.01|220.68|217.78|220.99|218.09|220.68|217.78|30
1652252850000|2022-05-11 07:07:30|220.65|217.75|220.53|217.63|220.65|217.75|220.35|217.45|35
1652252860000|2022-05-11 07:07:40|220.54|217.64|220.49|217.59|220.62|217.72|220.46|217.56|28
1652252870000|2022-05-11 07:07:50|220.45|217.55|219.97|217.07|220.45|217.55|219.97|217.07|31
1652252880000|2022-05-11 07:08:00|219.99|217.09|220.1|217.2|220.14|217.24|219.96|217.06|23
1652252890000|2022-05-11 07:08:10|220.12|217.22|220.26|217.36|220.34|217.44|220.12|217.22|22
1652252900000|2022-05-11 07:08:20|220.23|217.33|220.12|217.22|220.24|217.34|220.12|217.22|30
1652252910000|2022-05-11 07:08:30|220.13|217.23|220.22|217.32|220.3|217.4|220.12|217.22|29
1652252920000|2022-05-11 07:08:40|220.24|217.34|220.01|217.11|220.28|217.38|220.01|217.11|31
1652252930000|2022-05-11 07:08:50|220|217.1|220.25|217.35|220.3|217.4|219.99|217.09|23
1652252940000|2022-05-11 07:09:00|220.24|217.34|220.11|217.21|220.24|217.34|220.11|217.21|25
1652252950000|2022-05-11 07:09:10|220.1|217.2|219.99|217.09|220.1|217.2|219.95|217.05|24
1652252960000|2022-05-11 07:09:20|220.03|217.13|220.32|217.42|220.35|217.45|220.03|217.13|29
1652252970000|2022-05-11 07:09:30|220.3|217.4|220.48|217.58|220.52|217.62|220.3|217.4|31
1652252980000|2022-05-11 07:09:40|220.5|217.6|220.89|217.99|220.89|217.99|220.48|217.58|26
1652252990000|2022-05-11 07:09:50|220.9|218|220.91|218.01|221.11|218.21|220.86|217.96|22
1652253000000|2022-05-11 07:10:00|220.89|217.99|220.69|217.79|220.89|217.99|220.6|217.7|29
1652253010000|2022-05-11 07:10:10|220.67|217.77|220.62|217.72|220.67|217.77|220.44|217.54|24
1652253020000|2022-05-11 07:10:20|220.63|217.73|221.09|218.19|221.09|218.19|220.61|217.71|33
1652253030000|2022-05-11 07:10:30|221.1|218.2|221.1|218.2|221.32|218.42|221.05|218.15|32
1652253040000|2022-05-11 07:10:40|221.12|218.22|221.21|218.31|221.32|218.42|221.1|218.2|28
1652253050000|2022-05-11 07:10:50|221.25|218.35|221.15|218.25|221.29|218.39|221.15|218.25|24
1652253060000|2022-05-11 07:11:00|221.13|218.23|220.94|218.04|221.16|218.26|220.94|218.04|26
1652253070000|2022-05-11 07:11:10|220.92|218.02|220.81|217.91|220.95|218.05|220.76|217.86|30
1652253080000|2022-05-11 07:11:20|220.74|217.84|220.46|217.56|220.74|217.84|220.46|217.56|29
1652253090000|2022-05-11 07:11:30|220.47|217.57|220.6|217.7|220.69|217.79|220.47|217.57|30
1652253100000|2022-05-11 07:11:40|220.61|217.71|220.3|217.4|220.61|217.71|220.24|217.34|36
1652253110000|2022-05-11 07:11:50|220.33|217.43|220.82|217.92|220.82|217.92|220.33|217.43|33
1652253120000|2022-05-11 07:12:00|220.91|218.01|221.17|218.27|221.17|218.27|220.82|217.92|25
1652253130000|2022-05-11 07:12:10|221.25|218.35|221.3|218.4|221.51|218.61|221.25|218.35|26
1652253140000|2022-05-11 07:12:20|221.12|218.22|221.07|218.17|221.12|218.22|220.94|218.04|31
1652253150000|2022-05-11 07:12:30|221.08|218.18|220.99|218.09|221.14|218.24|220.95|218.05|26
1652253160000|2022-05-11 07:12:40|220.97|218.07|221.02|218.12|221.07|218.17|220.93|218.03|28
1652253170000|2022-05-11 07:12:50|221.01|218.11|221.28|218.38|221.29|218.39|220.97|218.07|20
1652253180000|2022-05-11 07:13:00|221.27|218.37|220.9|218|221.34|218.44|220.82|217.92|28
1652253190000|2022-05-11 07:13:10|220.91|218.01|220.73|217.83|220.91|218.01|220.52|217.62|31
1652253200000|2022-05-11 07:13:20|220.72|217.82|220.58|217.68|220.78|217.88|220.54|217.64|29
1652253210000|2022-05-11 07:13:30|220.57|217.67|221.25|218.35|221.25|218.35|220.56|217.66|31
1652253220000|2022-05-11 07:13:40|221.32|218.42|221.42|218.52|221.62|218.72|221.32|218.42|32
1652253230000|2022-05-11 07:13:50|221.39|218.49|221.44|218.54|221.49|218.59|221.28|218.38|35
1652253240000|2022-05-11 07:14:00|221.41|218.51|221.91|219.01|221.91|219.01|221.41|218.51|31
1652253250000|2022-05-11 07:14:10|221.92|219.02|221.76|218.86|221.93|219.03|221.66|218.76|33
1652253260000|2022-05-11 07:14:20|221.79|218.89|222.33|219.43|222.33|219.43|221.76|218.86|31
1652253270000|2022-05-11 07:14:30|222.34|219.44|222.22|219.32|222.37|219.47|222.07|219.17|20
1652253280000|2022-05-11 07:14:40|222.28|219.38|222.11|219.21|222.35|219.45|222.11|219.21|30
1652253290000|2022-05-11 07:14:50|222.12|219.22|221.96|219.06|222.18|219.28|221.94|219.04|28
1652253300000|2022-05-11 07:15:00|221.89|218.99|221.83|218.93|221.9|219|221.69|218.79|37
1652253310000|2022-05-11 07:15:10|221.84|218.94|222.08|219.18|222.08|219.18|221.78|218.88|31
1652253320000|2022-05-11 07:15:20|222.09|219.19|222.29|219.39|222.3|219.4|221.91|219.01|34
1652253330000|2022-05-11 07:15:30|222.27|219.37|222.69|219.79|222.71|219.81|222.27|219.37|31
1652253340000|2022-05-11 07:15:40|222.73|219.83|223.39|220.49|223.41|220.51|222.73|219.83|29
1652253350000|2022-05-11 07:15:50|223.37|220.47|223.78|220.88|223.78|220.88|223.35|220.45|29
1652253360000|2022-05-11 07:16:00|223.79|220.89|223.45|220.55|223.83|220.93|223.4|220.5|30
1652253370000|2022-05-11 07:16:10|223.49|220.59|223.35|220.45|223.5|220.6|223.25|220.35|26
1652253380000|2022-05-11 07:16:20|223.31|220.41|223.15|220.25|223.33|220.43|223.09|220.19|31
1652253390000|2022-05-11 07:16:30|223.18|220.28|223.42|220.52|223.42|220.52|223.15|220.25|23
1652253400000|2022-05-11 07:16:40|223.44|220.54|223.47|220.57|223.6|220.7|223.27|220.37|30
1652253410000|2022-05-11 07:16:50|223.49|220.59|223.32|220.42|223.58|220.68|223.31|220.41|29
1652253420000|2022-05-11 07:17:00|223.31|220.41|223.35|220.45|223.38|220.48|223.09|220.19|32
1652253430000|2022-05-11 07:17:10|223.33|220.43|223.07|220.17|223.33|220.43|223.04|220.14|33
1652253440000|2022-05-11 07:17:20|223.06|220.16|223.65|220.75|223.69|220.79|223.03|220.13|30
1652253450000|2022-05-11 07:17:30|223.68|220.78|223.91|221.01|223.91|221.01|223.63|220.73|30
1652253460000|2022-05-11 07:17:40|223.93|221.03|224.24|221.34|224.49|221.59|223.93|221.03|28
1652253470000|2022-05-11 07:17:50|224.3|221.4|224.6|221.7|224.62|221.72|224.29|221.39|28
1652253480000|2022-05-11 07:18:00|224.52|221.62|225.08|222.18|225.37|222.47|224.52|221.62|31
1652253490000|2022-05-11 07:18:10|225.1|222.2|224.94|222.04|225.18|222.28|224.94|222.04|30
1652253500000|2022-05-11 07:18:20|224.9|222|224.7|221.8|224.9|222|224.47|221.57|31
1652253510000|2022-05-11 07:18:30|224.69|221.79|224.27|221.37|224.69|221.79|224.27|221.37|37
1652253520000|2022-05-11 07:18:40|224.28|221.38|224.36|221.46|224.48|221.58|223.95|221.05|36
1652253530000|2022-05-11 07:18:50|224.35|221.45|224.12|221.22|224.44|221.54|224.09|221.19|32
1652253540000|2022-05-11 07:19:00|224.13|221.23|224.56|221.66|224.62|221.72|224.01|221.11|34
1652253550000|2022-05-11 07:19:10|224.55|221.65|224.7|221.8|224.7|221.8|224.26|221.36|34
1652253560000|2022-05-11 07:19:20|224.71|221.81|224.83|221.93|224.84|221.94|224.59|221.69|29
1652253570000|2022-05-11 07:19:30|224.84|221.94|224.62|221.72|224.84|221.94|224.61|221.71|29
1652253580000|2022-05-11 07:19:40|224.61|221.71|224.13|221.23|224.61|221.71|224.08|221.18|34
1652253590000|2022-05-11 07:19:50|224.14|221.24|224.65|221.75|224.66|221.76|224.12|221.22|28
1652253600000|2022-05-11 07:20:00|224.64|221.74|224.58|221.68|224.65|221.75|224.32|221.42|28
1652253610000|2022-05-11 07:20:10|224.67|221.77|224.49|221.59|224.69|221.79|224.38|221.48|31
1652253620000|2022-05-11 07:20:20|224.48|221.58|224.35|221.45|224.52|221.62|224.29|221.39|32
1652253630000|2022-05-11 07:20:30|224.37|221.47|224.36|221.46|224.6|221.7|224.36|221.46|31
1652253640000|2022-05-11 07:20:40|224.34|221.44|224.37|221.47|224.42|221.52|224.31|221.41|26
1652253650000|2022-05-11 07:20:50|224.38|221.48|224.5|221.6|224.61|221.71|224.38|221.48|29
1652253660000|2022-05-11 07:21:00|224.49|221.59|224.68|221.78|224.7|221.8|224.46|221.56|26
1652253670000|2022-05-11 07:21:10|224.7|221.8|224.52|221.62|224.89|221.99|224.52|221.62|29
1652253680000|2022-05-11 07:21:20|224.51|221.61|224.05|221.15|224.54|221.64|224.04|221.14|32
1652253690000|2022-05-11 07:21:30|224.01|221.11|223.75|220.85|224.08|221.18|223.73|220.83|33
1652253700000|2022-05-11 07:21:40|223.69|220.79|223.91|221.01|223.91|221.01|223.63|220.73|30
1652253710000|2022-05-11 07:21:50|223.9|221|223.95|221.05|224.14|221.24|223.9|221|31
1652253720000|2022-05-11 07:22:00|223.96|221.06|223.73|220.83|223.96|221.06|223.73|220.83|31
1652253730000|2022-05-11 07:22:10|223.72|220.82|223.75|220.85|223.77|220.87|223.64|220.74|27
1652253740000|2022-05-11 07:22:20|223.71|220.81|223.52|220.62|223.72|220.82|223.5|220.6|28
1652253750000|2022-05-11 07:22:30|223.51|220.61|223.65|220.75|223.72|220.82|223.51|220.61|28
1652253760000|2022-05-11 07:22:40|223.66|220.76|223.79|220.89|223.89|220.99|223.57|220.67|29
1652253770000|2022-05-11 07:22:50|223.77|220.87|223.7|220.8|223.84|220.94|223.68|220.78|26
1652253780000|2022-05-11 07:23:00|223.69|220.79|223.53|220.63|223.7|220.8|223.52|220.62|27
1652253790000|2022-05-11 07:23:10|223.51|220.61|223.53|220.63|223.59|220.69|223.47|220.57|22
1652253800000|2022-05-11 07:23:20|223.52|220.62|223.52|220.62|223.53|220.63|223.48|220.58|19
1652253810000|2022-05-11 07:23:30|223.53|220.63|223.2|220.3|223.53|220.63|223.16|220.26|28
1652253820000|2022-05-11 07:23:40|223.18|220.28|223.39|220.49|223.42|220.52|223.07|220.17|30
1652253830000|2022-05-11 07:23:50|223.36|220.46|223.23|220.33|223.36|220.46|223.22|220.32|28
1652253840000|2022-05-11 07:24:00|223.24|220.34|223.22|220.32|223.24|220.34|223.17|220.27|23
1652253850000|2022-05-11 07:24:10|223.24|220.34|223.08|220.18|223.25|220.35|223.05|220.15|25
1652253860000|2022-05-11 07:24:20|223.09|220.19|223.17|220.27|223.2|220.3|223.08|220.18|24
1652253870000|2022-05-11 07:24:30|223.22|220.32|223.15|220.25|223.24|220.34|223.08|220.18|24
1652253880000|2022-05-11 07:24:40|223.14|220.24|223.33|220.43|223.46|220.56|223.14|220.24|29
1652253890000|2022-05-11 07:24:50|223.34|220.44|223.48|220.58|223.48|220.58|223.34|220.44|21
1652253900000|2022-05-11 07:25:00|223.49|220.59|223.81|220.91|223.86|220.96|223.49|220.59|33
1652253910000|2022-05-11 07:25:10|223.83|220.93|223.94|221.04|223.96|221.06|223.76|220.86|26
1652253920000|2022-05-11 07:25:20|223.93|221.03|223.93|221.03|223.96|221.06|223.81|220.91|29
1652253930000|2022-05-11 07:25:30|223.92|221.02|224.03|221.13|224.03|221.13|223.92|221.02|22
1652253940000|2022-05-11 07:25:40|224.02|221.12|224.01|221.11|224.13|221.23|223.98|221.08|24
1652253950000|2022-05-11 07:25:50|224|221.1|223.66|220.76|224|221.1|223.66|220.76|25
1652253960000|2022-05-11 07:26:00|223.67|220.77|223.44|220.54|223.67|220.77|223.34|220.44|29
1652253970000|2022-05-11 07:26:10|223.47|220.57|223.34|220.44|223.48|220.58|223.32|220.42|33
1652253980000|2022-05-11 07:26:20|223.33|220.43|223.77|220.87|223.77|220.87|223.33|220.43|25
1652253990000|2022-05-11 07:26:30|223.78|220.88|224.1|221.2|224.25|221.35|223.78|220.88|29
1652254000000|2022-05-11 07:26:40|224.11|221.21|224.03|221.13|224.17|221.27|223.95|221.05|29
1652254010000|2022-05-11 07:26:50|223.99|221.09|223.86|220.96|224.05|221.15|223.85|220.95|23
1652254020000|2022-05-11 07:27:00|223.85|220.95|223.88|220.98|223.99|221.09|223.85|220.95|33
1652254030000|2022-05-11 07:27:10|223.86|220.96|224.01|221.11|224.13|221.23|223.85|220.95|28
1652254040000|2022-05-11 07:27:20|223.99|221.09|223.68|220.78|223.99|221.09|223.66|220.76|29
1652254050000|2022-05-11 07:27:30|223.69|220.79|223.57|220.67|223.75|220.85|223.57|220.67|27
1652254060000|2022-05-11 07:27:40|223.52|220.62|223.63|220.73|223.64|220.74|223.39|220.49|30
1652254070000|2022-05-11 07:27:50|223.7|220.8|223.57|220.67|223.71|220.81|223.54|220.64|24
1652254080000|2022-05-11 07:28:00|223.56|220.66|223.45|220.55|223.57|220.67|223.37|220.47|29
1652254090000|2022-05-11 07:28:10|223.46|220.56|223.14|220.24|223.47|220.57|223.13|220.23|27
1652254100000|2022-05-11 07:28:20|223.12|220.22|223.44|220.54|223.5|220.6|223.11|220.21|32
1652254110000|2022-05-11 07:28:30|223.45|220.55|223.41|220.51|223.47|220.57|223.39|220.49|23
1652254120000|2022-05-11 07:28:40|223.4|220.5|223.29|220.39|223.41|220.51|223.27|220.37|23
1652254130000|2022-05-11 07:28:50|223.28|220.38|223.27|220.37|223.31|220.41|223.19|220.29|24
1652254140000|2022-05-11 07:29:00|223.26|220.36|223.06|220.16|223.3|220.4|223.06|220.16|35
1652254150000|2022-05-11 07:29:10|223.04|220.14|222.85|219.95|223.05|220.15|222.85|219.95|24
1652254160000|2022-05-11 07:29:20|222.86|219.96|222.76|219.86|222.87|219.97|222.74|219.84|15
1652254170000|2022-05-11 07:29:30|222.75|219.85|222.9|220|222.9|220|222.65|219.75|20
1652254180000|2022-05-11 07:29:40|222.92|220.02|222.96|220.06|223.01|220.11|222.89|219.99|25
1652254190000|2022-05-11 07:29:50|222.94|220.04|222.86|219.96|222.94|220.04|222.85|219.95|26
1652254200000|2022-05-11 07:30:00|222.87|219.97|222.64|219.74|222.87|219.97|222.64|219.74|29
1652254210000|2022-05-11 07:30:10|222.66|219.76|222.51|219.61|222.66|219.76|222.4|219.5|29
1652254220000|2022-05-11 07:30:20|222.52|219.62|222.48|219.58|222.69|219.79|222.46|219.56|24
1652254230000|2022-05-11 07:30:30|222.47|219.57|222.39|219.49|222.47|219.57|222.35|219.45|23
1652254240000|2022-05-11 07:30:40|222.38|219.48|222.36|219.46|222.5|219.6|222.36|219.46|24
1652254250000|2022-05-11 07:30:50|222.37|219.47|222.36|219.46|222.4|219.5|222.36|219.46|29
1652254260000|2022-05-11 07:31:00|222.35|219.45|222.29|219.39|222.35|219.45|222.17|219.27|30
1652254270000|2022-05-11 07:31:10|222.31|219.41|221.98|219.08|222.31|219.41|221.93|219.03|24
1652254280000|2022-05-11 07:31:20|221.94|219.04|221.81|218.91|222.09|219.19|221.81|218.91|29
1652254290000|2022-05-11 07:31:30|221.82|218.92|221.62|218.72|221.9|219|221.58|218.68|34
1652254300000|2022-05-11 07:31:40|221.68|218.78|221.52|218.62|221.68|218.78|221.51|218.61|21
1652254310000|2022-05-11 07:31:50|221.53|218.63|221.8|218.9|221.8|218.9|221.51|218.61|33
1652254320000|2022-05-11 07:32:00|221.82|218.92|221.67|218.77|222.01|219.11|221.67|218.77|33
1652254330000|2022-05-11 07:32:10|221.64|218.74|221.5|218.6|221.64|218.74|221.28|218.38|26
1652254340000|2022-05-11 07:32:20|221.52|218.62|221.2|218.3|221.54|218.64|221.09|218.19|26
1652254350000|2022-05-11 07:32:30|221.17|218.27|221.62|218.72|221.62|218.72|221.11|218.21|25
1652254360000|2022-05-11 07:32:40|221.7|218.8|221.55|218.65|221.74|218.84|221.46|218.56|24
1652254370000|2022-05-11 07:32:50|221.58|218.68|221.75|218.85|221.76|218.86|221.55|218.65|20
1652254380000|2022-05-11 07:33:00|221.76|218.86|221.86|218.96|222.04|219.14|221.73|218.83|29
1652254390000|2022-05-11 07:33:10|221.84|218.94|221.47|218.57|221.84|218.94|221.47|218.57|32
1652254400000|2022-05-11 07:33:20|221.44|218.54|221.65|218.75|221.74|218.84|221.41|218.51|30
1652254410000|2022-05-11 07:33:30|221.64|218.74|221.38|218.48|221.64|218.74|221.38|218.48|24
1652254420000|2022-05-11 07:33:40|221.37|218.47|221.56|218.66|221.56|218.66|221.37|218.47|18
1652254430000|2022-05-11 07:33:50|221.55|218.65|221.42|218.52|221.55|218.65|221.42|218.52|28
1652254440000|2022-05-11 07:34:00|221.4|218.5|221.46|218.56|221.48|218.58|221.35|218.45|25
1652254450000|2022-05-11 07:34:10|221.47|218.57|221.24|218.34|221.52|218.62|221.24|218.34|21
1652254460000|2022-05-11 07:34:20|221.21|218.31|221.4|218.5|221.52|218.62|221.15|218.25|35
1652254470000|2022-05-11 07:34:30|221.39|218.49|221.4|218.5|221.51|218.61|221.38|218.48|30
1652254480000|2022-05-11 07:34:40|221.41|218.51|221.17|218.27|221.48|218.58|221.17|218.27|33
1652254490000|2022-05-11 07:34:50|221.14|218.24|220.76|217.86|221.17|218.27|220.76|217.86|30
1652254500000|2022-05-11 07:35:00|220.7|217.8|220.99|218.09|220.99|218.09|220.65|217.75|30
1652254510000|2022-05-11 07:35:10|221.04|218.14|221.35|218.45|221.35|218.45|220.91|218.01|35
1652254520000|2022-05-11 07:35:20|221.32|218.42|221.31|218.41|221.4|218.5|221.23|218.33|26
1652254530000|2022-05-11 07:35:30|221.3|218.4|221.14|218.24|221.36|218.46|221.08|218.18|30
1652254540000|2022-05-11 07:35:40|221.17|218.27|220.9|218|221.2|218.3|220.87|217.97|33
1652254550000|2022-05-11 07:35:50|220.88|217.98|220.71|217.81|220.92|218.02|220.7|217.8|30
1652254560000|2022-05-11 07:36:00|220.69|217.79|220.37|217.47|220.69|217.79|220.35|217.45|32
1652254570000|2022-05-11 07:36:10|220.36|217.46|220.41|217.51|220.52|217.62|220.28|217.38|33
1652254580000|2022-05-11 07:36:20|220.38|217.48|220.1|217.2|220.38|217.48|220.03|217.13|34
1652254590000|2022-05-11 07:36:30|220.11|217.21|219.41|216.51|220.18|217.28|219.41|216.51|36
1652254600000|2022-05-11 07:36:40|219.4|216.5|219.25|216.35|219.6|216.7|219.25|216.35|35
1652254610000|2022-05-11 07:36:50|219.23|216.33|219.23|216.33|219.33|216.43|219.16|216.26|28
1652254620000|2022-05-11 07:37:00|219.24|216.34|218.87|215.97|219.24|216.34|218.78|215.88|31
1652254630000|2022-05-11 07:37:10|218.86|215.96|218.67|215.77|218.9|216|218.67|215.77|27
1652254640000|2022-05-11 07:37:20|218.68|215.78|218.86|215.96|219.06|216.16|218.68|215.78|20
1652254650000|2022-05-11 07:37:30|218.85|215.95|218.9|216|219.25|216.35|218.85|215.95|36
1652254660000|2022-05-11 07:37:40|218.89|215.99|219.15|216.25|219.15|216.25|218.78|215.88|28
1652254670000|2022-05-11 07:37:50|219.17|216.27|218.92|216.02|219.17|216.27|218.92|216.02|23
1652254680000|2022-05-11 07:38:00|218.94|216.04|219.09|216.19|219.17|216.27|218.93|216.03|22
1652254690000|2022-05-11 07:38:10|219.14|216.24|219.09|216.19|219.15|216.25|219.01|216.11|31
1652254700000|2022-05-11 07:38:20|219.05|216.15|219.09|216.19|219.13|216.23|218.94|216.04|30
1652254710000|2022-05-11 07:38:30|219.11|216.21|219.04|216.14|219.16|216.26|218.91|216.01|32
1652254720000|2022-05-11 07:38:40|219.02|216.12|218.84|215.94|219.07|216.17|218.68|215.78|26
1652254730000|2022-05-11 07:38:50|218.81|215.91|218.79|215.89|218.91|216.01|218.7|215.8|29
1652254740000|2022-05-11 07:39:00|218.78|215.88|218.9|216|218.9|216|218.69|215.79|30
1652254750000|2022-05-11 07:39:10|218.91|216.01|218.74|215.84|218.93|216.03|218.73|215.83|27
1652254760000|2022-05-11 07:39:20|218.73|215.83|218.32|215.42|218.73|215.83|218.32|215.42|26
1652254770000|2022-05-11 07:39:30|218.31|215.41|218.48|215.58|218.55|215.65|218.26|215.36|18
1652254780000|2022-05-11 07:39:40|218.47|215.57|218.91|216.01|218.91|216.01|218.47|215.57|27
1652254790000|2022-05-11 07:39:50|218.92|216.02|218.92|216.02|219.03|216.13|218.89|215.99|26
1652254800000|2022-05-11 07:40:00|218.91|216.01|219.03|216.13|219.03|216.13|218.87|215.97|30
1652254810000|2022-05-11 07:40:10|219.04|216.14|219.61|216.71|219.69|216.79|219.04|216.14|33
1652254820000|2022-05-11 07:40:20|219.62|216.72|219.51|216.61|219.62|216.72|219.36|216.46|31
1652254830000|2022-05-11 07:40:30|219.5|216.6|219.65|216.75|219.66|216.76|219.5|216.6|12
1652254840000|2022-05-11 07:40:40|219.66|216.76|220.29|217.39|220.31|217.41|219.66|216.76|36
1652254850000|2022-05-11 07:40:50|220.28|217.38|219.94|217.04|220.3|217.4|219.92|217.02|31
1652254860000|2022-05-11 07:41:00|219.93|217.03|220.16|217.26|220.3|217.4|219.9|217|34
1652254870000|2022-05-11 07:41:10|220.17|217.27|220.33|217.43|220.37|217.47|220.09|217.19|32
1652254880000|2022-05-11 07:41:20|220.36|217.46|220.88|217.98|220.88|217.98|220.36|217.46|34
1652254890000|2022-05-11 07:41:30|220.85|217.95|220.6|217.7|220.88|217.98|220.51|217.61|32
1652254900000|2022-05-11 07:41:40|220.59|217.69|219.88|216.98|220.6|217.7|219.88|216.98|38
1652254910000|2022-05-11 07:41:50|219.95|217.05|219.57|216.67|220|217.1|219.33|216.43|33
1652254920000|2022-05-11 07:42:00|219.58|216.68|219.23|216.33|219.84|216.94|219.13|216.23|37
1652254930000|2022-05-11 07:42:10|219.26|216.36|219.3|216.4|219.42|216.52|219.16|216.26|28
1652254940000|2022-05-11 07:42:20|219.26|216.36|219.26|216.36|219.3|216.4|219.01|216.11|34
1652254950000|2022-05-11 07:42:30|219.27|216.37|218.88|215.98|219.28|216.38|218.74|215.84|32
1652254960000|2022-05-11 07:42:40|218.85|215.95|218.74|215.84|218.98|216.08|218.74|215.84|35
1652254970000|2022-05-11 07:42:50|218.71|215.81|218.99|216.09|218.99|216.09|218.49|215.59|27
1652254980000|2022-05-11 07:43:00|219.06|216.16|219.32|216.42|219.34|216.44|218.96|216.06|26
1652254990000|2022-05-11 07:43:10|219.34|216.44|218.94|216.04|219.34|216.44|218.86|215.96|28
1652255000000|2022-05-11 07:43:20|218.93|216.03|218.89|215.99|219|216.1|218.84|215.94|25
1652255010000|2022-05-11 07:43:30|218.85|215.95|218.48|215.58|218.85|215.95|218.48|215.58|27
1652255020000|2022-05-11 07:43:40|218.35|215.45|218.27|215.37|218.38|215.48|218.19|215.29|31
1652255030000|2022-05-11 07:43:50|218.28|215.38|218.35|215.45|218.7|215.8|218.25|215.35|31
1652255040000|2022-05-11 07:44:00|218.39|215.49|218.47|215.57|218.71|215.81|218.26|215.36|36
1652255050000|2022-05-11 07:44:10|218.48|215.58|218.36|215.46|218.48|215.58|218.36|215.46|25
1652255060000|2022-05-11 07:44:20|218.37|215.47|218.42|215.52|218.49|215.59|218.34|215.44|30
1652255070000|2022-05-11 07:44:30|218.4|215.5|218.94|216.04|218.94|216.04|218.4|215.5|34
1652255080000|2022-05-11 07:44:40|218.89|215.99|219.36|216.46|219.36|216.46|218.89|215.99|27
1652255090000|2022-05-11 07:44:50|219.38|216.48|219.2|216.3|219.41|216.51|219.16|216.26|23
1652255100000|2022-05-11 07:45:00|219.21|216.31|219.63|216.73|219.63|216.73|219.21|216.31|28
1652255110000|2022-05-11 07:45:10|219.6|216.7|218.91|216.01|219.63|216.73|218.91|216.01|33
1652255120000|2022-05-11 07:45:20|218.9|216|218.7|215.8|218.98|216.08|218.64|215.74|32
1652255130000|2022-05-11 07:45:30|218.77|215.87|218.45|215.55|218.77|215.87|218.32|215.42|35
1652255140000|2022-05-11 07:45:40|218.43|215.53|218.66|215.76|218.75|215.85|218.34|215.44|32
1652255150000|2022-05-11 07:45:50|218.62|215.72|219.15|216.25|219.15|216.25|218.54|215.64|33
1652255160000|2022-05-11 07:46:00|219.21|216.31|219.4|216.5|219.4|216.5|218.88|215.98|31
1652255170000|2022-05-11 07:46:10|219.37|216.47|219.75|216.85|219.79|216.89|219.37|216.47|33
1652255180000|2022-05-11 07:46:20|219.78|216.88|219.77|216.87|220.1|217.2|219.69|216.79|35
1652255190000|2022-05-11 07:46:30|219.78|216.88|219.47|216.57|219.97|217.07|219.45|216.55|33
1652255200000|2022-05-11 07:46:40|219.53|216.63|218.47|215.57|219.53|216.63|218.46|215.56|34
1652255210000|2022-05-11 07:46:50|218.6|215.7|218.76|215.86|218.81|215.91|218.3|215.4|36
1652255220000|2022-05-11 07:47:00|218.75|215.85|218.59|215.69|218.75|215.85|218.43|215.53|33
1652255230000|2022-05-11 07:47:10|218.68|215.78|219.24|216.34|219.29|216.39|218.68|215.78|31
1652255240000|2022-05-11 07:47:20|219.23|216.33|219.15|216.25|219.23|216.33|218.75|215.85|33
1652255250000|2022-05-11 07:47:30|219.14|216.24|218.81|215.91|219.14|216.24|218.79|215.89|31
1652255260000|2022-05-11 07:47:40|218.8|215.9|218.75|215.85|218.8|215.9|218.59|215.69|31
1652255270000|2022-05-11 07:47:50|218.71|215.81|218.78|215.88|218.92|216.02|218.68|215.78|28
1652255280000|2022-05-11 07:48:00|218.77|215.87|218.25|215.35|218.77|215.87|218.21|215.31|32
1652255290000|2022-05-11 07:48:10|218.18|215.28|218.36|215.46|218.54|215.64|218.11|215.21|31
1652255300000|2022-05-11 07:48:20|218.34|215.44|218.21|215.31|218.42|215.52|218.21|215.31|27
1652255310000|2022-05-11 07:48:30|218.22|215.32|218.26|215.36|218.26|215.36|218.12|215.22|29
1652255320000|2022-05-11 07:48:40|218.22|215.32|218.27|215.37|218.32|215.42|218.2|215.3|27
1652255330000|2022-05-11 07:48:50|218.26|215.36|218.17|215.27|218.33|215.43|218.12|215.22|26
1652255340000|2022-05-11 07:49:00|218.14|215.24|218.27|215.37|218.3|215.4|218.12|215.22|22
1652255350000|2022-05-11 07:49:10|218.28|215.38|218.12|215.22|218.49|215.59|218.12|215.22|28
1652255360000|2022-05-11 07:49:20|218.13|215.23|218.56|215.66|218.56|215.66|218.04|215.14|34
1652255370000|2022-05-11 07:49:30|218.63|215.73|218.77|215.87|218.8|215.9|218.41|215.51|35
1652255380000|2022-05-11 07:49:40|218.79|215.89|218.7|215.8|218.82|215.92|218.52|215.62|35
1652255390000|2022-05-11 07:49:50|218.68|215.78|219.08|216.18|219.1|216.2|218.68|215.78|35
1652255400000|2022-05-11 07:50:00|219.16|216.26|219.29|216.39|219.31|216.41|218.83|215.93|34
1652255410000|2022-05-11 07:50:10|219.3|216.4|219.35|216.45|219.35|216.45|219.15|216.25|33
1652255420000|2022-05-11 07:50:20|219.36|216.46|219.5|216.6|219.57|216.67|219.32|216.42|27
1652255430000|2022-05-11 07:50:30|219.49|216.59|219.18|216.28|219.62|216.72|219.12|216.22|34
1652255440000|2022-05-11 07:50:40|219.17|216.27|219.05|216.15|219.18|216.28|218.97|216.07|28
1652255450000|2022-05-11 07:50:50|219.19|216.29|219.03|216.13|219.21|216.31|218.9|216|27
1652255460000|2022-05-11 07:51:00|219.04|216.14|218.85|215.95|219.04|216.14|218.7|215.8|29
1652255470000|2022-05-11 07:51:10|218.83|215.93|219.17|216.27|219.17|216.27|218.79|215.89|27
1652255480000|2022-05-11 07:51:20|219.18|216.28|219.12|216.22|219.22|216.32|219.11|216.21|21
1652255490000|2022-05-11 07:51:30|219.13|216.23|219.02|216.12|219.16|216.26|218.98|216.08|26
1652255500000|2022-05-11 07:51:40|219.01|216.11|218.69|215.79|219.02|216.12|218.67|215.77|28
1652255510000|2022-05-11 07:51:50|218.7|215.8|218.6|215.7|218.79|215.89|218.6|215.7|29
1652255520000|2022-05-11 07:52:00|218.62|215.72|218.64|215.74|218.65|215.75|218.43|215.53|32
1652255530000|2022-05-11 07:52:10|218.65|215.75|218.93|216.03|218.93|216.03|218.62|215.72|25
1652255540000|2022-05-11 07:52:20|218.92|216.02|219.17|216.27|219.25|216.35|218.92|216.02|27
1652255550000|2022-05-11 07:52:30|219.18|216.28|218.94|216.04|219.26|216.36|218.92|216.02|25
1652255560000|2022-05-11 07:52:40|218.87|215.97|218.89|215.99|218.98|216.08|218.81|215.91|29
1652255570000|2022-05-11 07:52:50|218.88|215.98|219.02|216.12|219.11|216.21|218.87|215.97|28
1652255580000|2022-05-11 07:53:00|219.05|216.15|218.69|215.79|219.07|216.17|218.65|215.75|30
1652255590000|2022-05-11 07:53:10|218.73|215.83|218.84|215.94|218.97|216.07|218.73|215.83|31
1652255600000|2022-05-11 07:53:20|218.85|215.95|218.9|216|218.94|216.04|218.83|215.93|21
1652255610000|2022-05-11 07:53:30|218.91|216.01|218.83|215.93|218.91|216.01|218.72|215.82|26
1652255620000|2022-05-11 07:53:40|218.86|215.96|219.12|216.22|219.13|216.23|218.85|215.95|22
1652255630000|2022-05-11 07:53:50|219.11|216.21|219.46|216.56|219.48|216.58|219.1|216.2|26
1652255640000|2022-05-11 07:54:00|219.42|216.52|219.88|216.98|219.88|216.98|219.42|216.52|32
1652255650000|2022-05-11 07:54:10|219.87|216.97|219.82|216.92|219.88|216.98|219.74|216.84|30
1652255660000|2022-05-11 07:54:20|219.83|216.93|220.04|217.14|220.04|217.14|219.83|216.93|27
1652255670000|2022-05-11 07:54:30|220.05|217.15|220.3|217.4|220.53|217.63|220.04|217.14|33
1652255680000|2022-05-11 07:54:40|220.28|217.38|220.06|217.16|220.28|217.38|220.03|217.13|28
1652255690000|2022-05-11 07:54:50|220.05|217.15|219.84|216.94|220.05|217.15|219.84|216.94|20
1652255700000|2022-05-11 07:55:00|219.81|216.91|219.86|216.96|219.89|216.99|219.51|216.61|35
1652255710000|2022-05-11 07:55:10|219.85|216.95|219.85|216.95|220.07|217.17|219.8|216.9|32
1652255720000|2022-05-11 07:55:20|219.84|216.94|219.56|216.66|219.86|216.96|219.52|216.62|28
1652255730000|2022-05-11 07:55:30|219.57|216.67|219.55|216.65|219.62|216.72|219.49|216.59|29
1652255740000|2022-05-11 07:55:40|219.54|216.64|219.3|216.4|219.66|216.76|219.3|216.4|31
1652255750000|2022-05-11 07:55:50|219.29|216.39|219.16|216.26|219.29|216.39|218.86|215.96|35
1652255760000|2022-05-11 07:56:00|219.19|216.29|218.96|216.06|219.19|216.29|218.84|215.94|27
1652255770000|2022-05-11 07:56:10|218.97|216.07|219.15|216.25|219.15|216.25|218.96|216.06|21
1652255780000|2022-05-11 07:56:20|219.16|216.26|219.29|216.39|219.29|216.39|219.05|216.15|27
1652255790000|2022-05-11 07:56:30|219.3|216.4|219.42|216.52|219.47|216.57|219.3|216.4|20
1652255800000|2022-05-11 07:56:40|219.43|216.53|219.14|216.24|219.44|216.54|219.13|216.23|20
1652255810000|2022-05-11 07:56:50|219.11|216.21|219.39|216.49|219.39|216.49|219.07|216.17|27
1652255820000|2022-05-11 07:57:00|219.4|216.5|219.77|216.87|219.86|216.96|219.4|216.5|31
1652255830000|2022-05-11 07:57:10|219.79|216.89|219.92|217.02|219.97|217.07|219.79|216.89|30
1652255840000|2022-05-11 07:57:20|219.93|217.03|220.1|217.2|220.15|217.25|219.93|217.03|22
1652255850000|2022-05-11 07:57:30|220.08|217.18|220.85|217.95|220.85|217.95|220|217.1|32
1652255860000|2022-05-11 07:57:40|220.9|218|220.6|217.7|220.93|218.03|220.52|217.62|36
1652255870000|2022-05-11 07:57:50|220.59|217.69|220.62|217.72|220.73|217.83|220.59|217.69|28
1652255880000|2022-05-11 07:58:00|220.61|217.71|220.87|217.97|220.87|217.97|220.61|217.71|32
1652255890000|2022-05-11 07:58:10|220.86|217.96|220.7|217.8|220.94|218.04|220.7|217.8|29
1652255900000|2022-05-11 07:58:20|220.71|217.81|221.1|218.2|221.1|218.2|220.67|217.77|26
1652255910000|2022-05-11 07:58:30|221.09|218.19|220.87|217.97|221.1|218.2|220.87|217.97|28
1652255920000|2022-05-11 07:58:40|220.84|217.94|220.92|218.02|221.05|218.15|220.8|217.9|33
1652255930000|2022-05-11 07:58:50|220.93|218.03|221.1|218.2|221.14|218.24|220.9|218|32
1652255940000|2022-05-11 07:59:00|221.11|218.21|220.99|218.09|221.11|218.21|220.98|218.08|28
1652255950000|2022-05-11 07:59:10|221.01|218.11|221.12|218.22|221.15|218.25|220.9|218|19
1652255960000|2022-05-11 07:59:20|221.23|218.33|221.65|218.75|221.65|218.75|221.17|218.27|27
1652255970000|2022-05-11 07:59:30|221.66|218.76|221.69|218.79|221.71|218.81|221.59|218.69|22
1652255980000|2022-05-11 07:59:40|221.79|218.89|222.23|219.33|222.23|219.33|221.75|218.85|29
1652255990000|2022-05-11 07:59:50|222.22|219.32|222.48|219.58|222.48|219.58|222.12|219.22|32
1652256000000|2022-05-11 08:00:00|222.5|219.6|222.56|219.66|222.61|219.71|222.5|219.6|13
1652256010000|2022-05-11 08:00:10|222.54|219.64|222.56|219.66|222.56|219.66|222.54|219.64|9
1652256020000|2022-05-11 08:00:20|222.57|219.67|222.58|219.68|222.85|219.95|222.46|219.56|25
1652256030000|2022-05-11 08:00:30|222.6|219.7|222.87|219.97|222.87|219.97|222.32|219.42|37
1652256040000|2022-05-11 08:00:40|222.86|219.96|222.69|219.79|222.9|220|222.65|219.75|28
1652256050000|2022-05-11 08:00:50|222.71|219.81|222.75|219.85|222.79|219.89|222.68|219.78|29
1652256060000|2022-05-11 08:01:00|222.71|219.81|223.21|220.31|223.21|220.31|222.68|219.78|29
1652256070000|2022-05-11 08:01:10|223.22|220.32|223.56|220.66|223.68|220.78|223.22|220.32|28
1652256080000|2022-05-11 08:01:20|223.58|220.68|224.06|221.16|224.1|221.2|223.58|220.68|27
1652256090000|2022-05-11 08:01:30|223.97|221.07|223.63|220.73|223.97|221.07|223.56|220.66|26
1652256100000|2022-05-11 08:01:40|223.56|220.66|223.48|220.58|223.56|220.66|223.37|220.47|24
1652256110000|2022-05-11 08:01:50|223.44|220.54|222.93|220.03|223.45|220.55|222.93|220.03|31
1652256120000|2022-05-11 08:02:00|222.94|220.04|223.42|220.52|223.42|220.52|222.92|220.02|26
1652256130000|2022-05-11 08:02:10|223.51|220.61|223.83|220.93|223.83|220.93|223.37|220.47|26
1652256140000|2022-05-11 08:02:20|223.84|220.94|224.6|221.7|224.6|221.7|223.84|220.94|35
1652256150000|2022-05-11 08:02:30|224.63|221.73|224.17|221.27|224.63|221.73|224.11|221.21|30
1652256160000|2022-05-11 08:02:40|224.2|221.3|223.71|220.81|224.26|221.36|223.67|220.77|29
1652256170000|2022-05-11 08:02:50|223.69|220.79|223.41|220.51|223.75|220.85|223.41|220.51|19
1652256180000|2022-05-11 08:03:00|223.44|220.54|223.16|220.26|223.48|220.58|223.16|220.26|26
1652256190000|2022-05-11 08:03:10|223.15|220.25|222.74|219.84|223.15|220.25|222.74|219.84|24
1652256200000|2022-05-11 08:03:20|222.79|219.89|222.93|220.03|222.95|220.05|222.7|219.8|17
1652256210000|2022-05-11 08:03:30|222.98|220.08|222.81|219.91|223.15|220.25|222.81|219.91|33
1652256220000|2022-05-11 08:03:40|222.8|219.9|222.35|219.45|222.8|219.9|222.35|219.45|32
1652256230000|2022-05-11 08:03:50|222.32|219.42|222.33|219.43|222.36|219.46|222.27|219.37|26
1652256240000|2022-05-11 08:04:00|222.31|219.41|222.18|219.28|222.35|219.45|222.14|219.24|23
1652256250000|2022-05-11 08:04:10|222.11|219.21|222.19|219.29|222.23|219.33|221.94|219.04|28
1652256260000|2022-05-11 08:04:20|222.2|219.3|222.45|219.55|222.45|219.55|222.16|219.26|28
1652256270000|2022-05-11 08:04:30|222.47|219.57|222.35|219.45|222.76|219.86|222.11|219.21|30
1652256280000|2022-05-11 08:04:40|222.38|219.48|222.34|219.44|222.44|219.54|222.07|219.17|33
1652256290000|2022-05-11 08:04:50|222.32|219.42|222.43|219.53|222.53|219.63|222.22|219.32|32
1652256300000|2022-05-11 08:05:00|222.44|219.54|222.76|219.86|222.76|219.86|222.43|219.53|23
1652256310000|2022-05-11 08:05:10|222.78|219.88|222.65|219.75|222.84|219.94|222.64|219.74|35
1652256320000|2022-05-11 08:05:20|222.64|219.74|223|220.1|223.02|220.12|222.58|219.68|28
1652256330000|2022-05-11 08:05:30|223.02|220.12|223.41|220.51|223.43|220.53|223.02|220.12|14
1652256340000|2022-05-11 08:05:40|223.42|220.52|223.29|220.39|223.46|220.56|223.23|220.33|16
1652256350000|2022-05-11 08:05:50|223.31|220.41|222.94|220.04|223.32|220.42|222.89|219.99|28
1652256360000|2022-05-11 08:06:00|222.95|220.05|222.75|219.85|222.95|220.05|222.6|219.7|30
1652256370000|2022-05-11 08:06:10|222.76|219.86|223.08|220.18|223.08|220.18|222.73|219.83|33
1652256380000|2022-05-11 08:06:20|223.09|220.19|223.09|220.19|223.19|220.29|223.06|220.16|25
1652256390000|2022-05-11 08:06:30|223.11|220.21|223.11|220.21|223.29|220.39|223.06|220.16|19
1652256400000|2022-05-11 08:06:40|223.13|220.23|222.88|219.98|223.25|220.35|222.88|219.98|32
1652256410000|2022-05-11 08:06:50|222.9|220|222.72|219.82|222.94|220.04|222.65|219.75|27
1652256420000|2022-05-11 08:07:00|222.7|219.8|222.66|219.76|222.74|219.84|222.61|219.71|24
1652256430000|2022-05-11 08:07:10|222.63|219.73|222.4|219.5|222.63|219.73|222.35|219.45|22
1652256440000|2022-05-11 08:07:20|222.38|219.48|222.47|219.57|222.5|219.6|222.34|219.44|27
1652256450000|2022-05-11 08:07:30|222.48|219.58|222.44|219.54|222.5|219.6|222.37|219.47|20
1652256460000|2022-05-11 08:07:40|222.43|219.53|222.41|219.51|222.5|219.6|222.41|219.51|21
1652256470000|2022-05-11 08:07:50|222.36|219.46|222.65|219.75|222.69|219.79|222.32|219.42|27
1652256480000|2022-05-11 08:08:00|222.64|219.74|222.58|219.68|222.68|219.78|222.48|219.58|26
1652256490000|2022-05-11 08:08:10|222.6|219.7|222.37|219.47|222.69|219.79|222.36|219.46|23
1652256500000|2022-05-11 08:08:20|222.42|219.52|222.02|219.12|222.43|219.53|222|219.1|29
1652256510000|2022-05-11 08:08:30|222.01|219.11|221.96|219.06|222.04|219.14|221.92|219.02|25
1652256520000|2022-05-11 08:08:40|221.97|219.07|221.84|218.94|221.98|219.08|221.82|218.92|17
1652256530000|2022-05-11 08:08:50|221.82|218.92|222.14|219.24|222.14|219.24|221.82|218.92|19
1652256540000|2022-05-11 08:09:00|222.2|219.3|222.44|219.54|222.49|219.59|222.2|219.3|29
1652256550000|2022-05-11 08:09:10|222.43|219.53|222.89|219.99|222.89|219.99|222.43|219.53|25
1652256560000|2022-05-11 08:09:20|222.95|220.05|222.97|220.07|223.03|220.13|222.79|219.89|30
1652256570000|2022-05-11 08:09:30|222.99|220.09|223.2|220.3|223.24|220.34|222.99|220.09|29
1652256580000|2022-05-11 08:09:40|223.22|220.32|223.28|220.38|223.31|220.41|223.19|220.29|26
1652256590000|2022-05-11 08:09:50|223.36|220.46|224.09|221.19|224.16|221.26|223.36|220.46|29
1652256600000|2022-05-11 08:10:00|224.12|221.22|224.1|221.2|224.41|221.51|224.1|221.2|30
1652256610000|2022-05-11 08:10:10|224.11|221.21|224.59|221.69|224.64|221.74|224.11|221.21|30
1652256620000|2022-05-11 08:10:20|224.55|221.65|224.66|221.76|224.66|221.76|224.42|221.52|36
1652256630000|2022-05-11 08:10:30|224.67|221.77|224.69|221.79|224.71|221.81|224.5|221.6|22
1652256640000|2022-05-11 08:10:40|224.73|221.83|225.31|222.41|225.32|222.42|224.71|221.81|31
1652256650000|2022-05-11 08:10:50|225.3|222.4|225.54|222.64|225.54|222.64|225|222.1|29
1652256660000|2022-05-11 08:11:00|225.58|222.68|225.58|222.68|225.85|222.95|225.42|222.52|32
1652256670000|2022-05-11 08:11:10|225.59|222.69|225.32|222.42|225.63|222.73|225.27|222.37|26
1652256680000|2022-05-11 08:11:20|225.28|222.38|225.77|222.87|225.77|222.87|225.28|222.38|27
1652256690000|2022-05-11 08:11:30|225.76|222.86|225.64|222.74|225.78|222.88|225.45|222.55|33
1652256700000|2022-05-11 08:11:40|225.67|222.77|225.71|222.81|225.81|222.91|225.67|222.77|27
1652256710000|2022-05-11 08:11:50|225.73|222.83|225.96|223.06|226.04|223.14|225.73|222.83|24
1652256720000|2022-05-11 08:12:00|225.95|223.05|226.4|223.5|226.44|223.54|225.89|222.99|27
1652256730000|2022-05-11 08:12:10|226.38|223.48|226.85|223.95|226.85|223.95|226.32|223.42|33
1652256740000|2022-05-11 08:12:20|226.86|223.96|227.06|224.16|227.14|224.24|226.84|223.94|28
1652256750000|2022-05-11 08:12:30|227.05|224.15|227.62|224.72|227.62|224.72|227.05|224.15|28
1652256760000|2022-05-11 08:12:40|227.66|224.76|227.19|224.29|227.91|225.01|227.19|224.29|28
1652256770000|2022-05-11 08:12:50|227.18|224.28|227.65|224.75|227.67|224.77|227.08|224.18|27
1652256780000|2022-05-11 08:13:00|227.74|224.84|227.04|224.14|227.74|224.84|226.88|223.98|32
1652256790000|2022-05-11 08:13:10|227.15|224.25|227.1|224.2|227.49|224.59|227.1|224.2|34
1652256800000|2022-05-11 08:13:20|227.09|224.19|227.42|224.52|227.43|224.53|226.92|224.02|32
1652256810000|2022-05-11 08:13:30|227.4|224.5|227.39|224.49|227.41|224.51|227.17|224.27|23
1652256820000|2022-05-11 08:13:40|227.42|224.52|227.62|224.72|227.67|224.77|227.38|224.48|28
1652256830000|2022-05-11 08:13:50|227.64|224.74|227.8|224.9|228.13|225.23|227.61|224.71|34
1652256840000|2022-05-11 08:14:00|227.77|224.87|227.71|224.81|227.88|224.98|227.55|224.65|30
1652256850000|2022-05-11 08:14:10|227.72|224.82|228.13|225.23|228.35|225.45|227.71|224.81|32
1652256860000|2022-05-11 08:14:20|228.19|225.29|228.2|225.3|228.47|225.57|228.17|225.27|20
1652256870000|2022-05-11 08:14:30|228.18|225.28|228.25|225.35|228.25|225.35|228.17|225.27|15
1652256880000|2022-05-11 08:14:40|228.33|225.43|228.32|225.42|228.33|225.43|228.24|225.34|19
1652256890000|2022-05-11 08:14:50|228.37|225.47|228.88|225.98|228.89|225.99|228.37|225.47|31
1652256900000|2022-05-11 08:15:00|228.89|225.99|228.65|225.75|229.02|226.12|228.63|225.73|32
1652256910000|2022-05-11 08:15:10|228.63|225.73|228.57|225.67|228.71|225.81|228.44|225.54|30
1652256920000|2022-05-11 08:15:20|228.58|225.68|229.23|226.33|229.24|226.34|228.58|225.68|33
1652256930000|2022-05-11 08:15:30|229.26|226.36|229.57|226.67|229.57|226.67|229.09|226.19|31
1652256940000|2022-05-11 08:15:40|229.64|226.74|229.95|227.05|230.02|227.12|229.58|226.68|36
1652256950000|2022-05-11 08:15:50|229.93|227.03|230.37|227.47|230.39|227.49|229.75|226.85|35
1652256960000|2022-05-11 08:16:00|230.36|227.46|230.49|227.59|230.5|227.6|230.25|227.35|25
1652256970000|2022-05-11 08:16:10|230.51|227.61|230.75|227.85|231.07|228.17|230.44|227.54|34
1652256980000|2022-05-11 08:16:20|230.78|227.88|231.32|228.42|231.33|228.43|230.58|227.68|33
1652256990000|2022-05-11 08:16:30|231.3|228.4|231.73|228.83|231.74|228.84|230.93|228.03|36
1652257000000|2022-05-11 08:16:40|231.8|228.9|232.19|229.29|232.19|229.29|231.79|228.89|29
1652257010000|2022-05-11 08:16:50|232.2|229.3|232.46|229.56|232.49|229.59|232.2|229.3|22
1652257020000|2022-05-11 08:17:00|232.47|229.57|233.07|230.17|233.08|230.18|232.47|229.57|15
1652257030000|2022-05-11 08:17:10|233.08|230.18|232.89|229.99|233.24|230.34|232.88|229.98|37
1652257040000|2022-05-11 08:17:20|232.91|230.01|232.82|229.92|233.17|230.27|232.82|229.92|28
1652257050000|2022-05-11 08:17:30|232.78|229.88|232.97|230.07|232.98|230.08|232.76|229.86|24
1652257060000|2022-05-11 08:17:40|232.96|230.06|233.11|230.21|233.11|230.21|232.86|229.96|24
1652257070000|2022-05-11 08:17:50|233.12|230.22|233.21|230.31|233.42|230.52|233.11|230.21|27
1652257080000|2022-05-11 08:18:00|233.23|230.33|233.35|230.45|233.64|230.74|233.23|230.33|31
1652257090000|2022-05-11 08:18:10|233.33|230.43|233.06|230.16|233.33|230.43|232.91|230.01|27
1652257100000|2022-05-11 08:18:20|233.1|230.2|232.67|229.77|233.1|230.2|232.64|229.74|31
1652257110000|2022-05-11 08:18:30|232.7|229.8|232.37|229.47|232.75|229.85|232.32|229.42|30
1652257120000|2022-05-11 08:18:40|232.36|229.46|232.15|229.25|232.37|229.47|232.15|229.25|24
1652257130000|2022-05-11 08:18:50|232.12|229.22|232.41|229.51|232.53|229.63|232.07|229.17|32
1652257140000|2022-05-11 08:19:00|232.39|229.49|232.12|229.22|232.52|229.62|232.1|229.2|31
1652257150000|2022-05-11 08:19:10|232.14|229.24|231.94|229.04|232.23|229.33|231.94|229.04|32
1652257160000|2022-05-11 08:19:20|231.91|229.01|232.1|229.2|232.35|229.45|231.84|228.94|36
1652257170000|2022-05-11 08:19:30|232.05|229.15|232.21|229.31|232.32|229.42|232.05|229.15|28
1652257180000|2022-05-11 08:19:40|232.22|229.32|232.7|229.8|232.7|229.8|232.22|229.32|22
1652257190000|2022-05-11 08:19:50|232.71|229.81|232.81|229.91|232.93|230.03|232.71|229.81|29
1652257200000|2022-05-11 08:20:00|232.93|230.03|233.22|230.32|233.22|230.32|232.79|229.89|33
1652257210000|2022-05-11 08:20:10|233.2|230.3|233.17|230.27|233.22|230.32|232.92|230.02|31
1652257220000|2022-05-11 08:20:20|233.18|230.28|233.08|230.18|233.27|230.37|233|230.1|29
1652257230000|2022-05-11 08:20:30|233.09|230.19|233.12|230.22|233.2|230.3|233|230.1|25
1652257240000|2022-05-11 08:20:40|233.14|230.24|232.68|229.78|233.15|230.25|232.68|229.78|28
1652257250000|2022-05-11 08:20:50|232.62|229.72|232.46|229.56|232.62|229.72|232.45|229.55|18
1652257260000|2022-05-11 08:21:00|232.44|229.54|232.54|229.64|232.59|229.69|232.39|229.49|25
1652257270000|2022-05-11 08:21:10|232.53|229.63|232.47|229.57|232.53|229.63|232.37|229.47|30
1652257280000|2022-05-11 08:21:20|232.45|229.55|232.8|229.9|232.97|230.07|232.43|229.53|32
1652257290000|2022-05-11 08:21:30|232.7|229.8|232.91|230.01|232.91|230.01|232.68|229.78|29
1652257300000|2022-05-11 08:21:40|232.92|230.02|232.96|230.06|232.97|230.07|232.86|229.96|26
1652257310000|2022-05-11 08:21:50|233.01|230.11|233.26|230.36|233.33|230.43|233.01|230.11|23
1652257320000|2022-05-11 08:22:00|233.23|230.33|233.48|230.58|233.59|230.69|233.17|230.27|29
1652257330000|2022-05-11 08:22:10|233.47|230.57|233.68|230.78|233.68|230.78|233.33|230.43|26
1652257340000|2022-05-11 08:22:20|233.67|230.77|233.78|230.88|233.78|230.88|233.55|230.65|19
1652257350000|2022-05-11 08:22:30|233.92|231.02|234.22|231.32|234.35|231.45|233.92|231.02|39
1652257360000|2022-05-11 08:22:40|234.24|231.34|234.88|231.98|234.91|232.01|234.24|231.34|32
1652257370000|2022-05-11 08:22:50|234.89|231.99|234.84|231.94|234.89|231.99|234.55|231.65|30
1652257380000|2022-05-11 08:23:00|234.83|231.93|234.9|232|234.9|232|234.7|231.8|33
1652257390000|2022-05-11 08:23:10|234.91|232.01|235.2|232.3|235.2|232.3|234.91|232.01|30
1652257400000|2022-05-11 08:23:20|235.21|232.31|235.24|232.34|235.26|232.36|235.16|232.26|19
1652257410000|2022-05-11 08:23:30|235.25|232.35|235.38|232.48|235.44|232.54|235.25|232.35|21
1652257420000|2022-05-11 08:23:40|235.39|232.49|235.77|232.87|235.77|232.87|235.39|232.49|27
1652257430000|2022-05-11 08:23:50|235.79|232.89|236.15|233.25|236.27|233.37|235.78|232.88|37
1652257440000|2022-05-11 08:24:00|236.08|233.18|236.63|233.73|236.64|233.74|236.07|233.17|33
1652257450000|2022-05-11 08:24:10|236.6|233.7|236.92|234.02|236.92|234.02|236.5|233.6|36
1652257460000|2022-05-11 08:24:20|236.94|234.04|236.85|233.95|237.26|234.36|236.79|233.89|36
1652257470000|2022-05-11 08:24:30|236.86|233.96|236.62|233.72|236.86|233.96|236.61|233.71|30
1652257480000|2022-05-11 08:24:40|236.59|233.69|236.29|233.39|236.59|233.69|236.25|233.35|34
1652257490000|2022-05-11 08:24:50|236.28|233.38|236.1|233.2|236.36|233.46|236.1|233.2|27
1652257500000|2022-05-11 08:25:00|236.01|233.11|235.6|232.7|236.03|233.13|235.54|232.64|33
1652257510000|2022-05-11 08:25:10|235.61|232.71|235.76|232.86|235.85|232.95|235.61|232.71|31
1652257520000|2022-05-11 08:25:20|235.78|232.88|235.74|232.84|235.8|232.9|235.73|232.83|23
1652257530000|2022-05-11 08:25:30|235.76|232.86|236.3|233.4|236.32|233.42|235.76|232.86|33
1652257540000|2022-05-11 08:25:40|236.25|233.35|236.27|233.37|236.58|233.68|236.25|233.35|32
1652257550000|2022-05-11 08:25:50|236.26|233.36|235.85|232.95|236.26|233.36|235.77|232.87|28
1652257560000|2022-05-11 08:26:00|235.93|233.03|235.53|232.63|235.98|233.08|235.53|232.63|34
1652257570000|2022-05-11 08:26:10|235.54|232.64|235.75|232.85|235.76|232.86|235.48|232.58|32
1652257580000|2022-05-11 08:26:20|235.79|232.89|235.67|232.77|235.85|232.95|235.67|232.77|17
1652257590000|2022-05-11 08:26:30|235.66|232.76|235.25|232.35|235.66|232.76|235.24|232.34|28
1652257600000|2022-05-11 08:26:40|235.2|232.3|235.12|232.22|235.2|232.3|235.09|232.19|23
1652257610000|2022-05-11 08:26:50|235.09|232.19|235.05|232.15|235.09|232.19|235.01|232.11|13
1652257620000|2022-05-11 08:27:00|235.06|232.16|235.12|232.22|235.12|232.22|234.96|232.06|19
1652257630000|2022-05-11 08:27:10|235.13|232.23|235.26|232.36|235.35|232.45|235.09|232.19|30
1652257640000|2022-05-11 08:27:20|235.25|232.35|235.47|232.57|235.51|232.61|235.24|232.34|19
1652257650000|2022-05-11 08:27:30|235.48|232.58|235.29|232.39|235.48|232.58|235.08|232.18|26
1652257660000|2022-05-11 08:27:40|235.3|232.4|235.17|232.27|235.31|232.41|235.17|232.27|22
1652257670000|2022-05-11 08:27:50|235.29|232.39|234.97|232.07|235.29|232.39|234.97|232.07|23
1652257680000|2022-05-11 08:28:00|234.96|232.06|234.79|231.89|234.97|232.07|234.79|231.89|28
1652257690000|2022-05-11 08:28:10|234.78|231.88|234.35|231.45|234.83|231.93|234.35|231.45|22
1652257700000|2022-05-11 08:28:20|234.32|231.42|234.14|231.24|234.34|231.44|233.92|231.02|22
1652257710000|2022-05-11 08:28:30|234.12|231.22|233.94|231.04|234.18|231.28|233.94|231.04|26
1652257720000|2022-05-11 08:28:40|233.95|231.05|234.13|231.23|234.14|231.24|233.94|231.04|20
1652257730000|2022-05-11 08:28:50|234.14|231.24|234.1|231.2|234.17|231.27|234.06|231.16|26
1652257740000|2022-05-11 08:29:00|234.09|231.19|233.9|231|234.09|231.19|233.78|230.88|27
1652257750000|2022-05-11 08:29:10|233.89|230.99|233.58|230.68|233.89|230.99|233.58|230.68|19
1652257760000|2022-05-11 08:29:20|233.54|230.64|233.47|230.57|233.54|230.64|233.27|230.37|20
1652257770000|2022-05-11 08:29:30|233.39|230.49|233.53|230.63|233.71|230.81|233.33|230.43|19
1652257780000|2022-05-11 08:29:40|233.54|230.64|233.41|230.51|233.54|230.64|233.24|230.34|23
1652257790000|2022-05-11 08:29:50|233.42|230.52|233.45|230.55|233.54|230.64|233.27|230.37|25
1652257800000|2022-05-11 08:30:00|233.44|230.54|233.27|230.37|233.45|230.55|233.21|230.31|30
1652257810000|2022-05-11 08:30:10|233.28|230.38|233.15|230.25|233.38|230.48|233.15|230.25|23
1652257820000|2022-05-11 08:30:20|233.17|230.27|233.45|230.55|233.55|230.65|233.16|230.26|28
1652257830000|2022-05-11 08:30:30|233.47|230.57|233.59|230.69|233.85|230.95|233.46|230.56|30
1652257840000|2022-05-11 08:30:40|233.56|230.66|233.51|230.61|233.58|230.68|233.43|230.53|23
1652257850000|2022-05-11 08:30:50|233.46|230.56|233.22|230.32|233.46|230.56|233.22|230.32|27
1652257860000|2022-05-11 08:31:00|233.2|230.3|232.51|229.61|233.2|230.3|232.51|229.61|30
1652257870000|2022-05-11 08:31:10|232.53|229.63|232.11|229.21|232.63|229.73|232.11|229.21|23
1652257880000|2022-05-11 08:31:20|232.16|229.26|232.17|229.27|232.42|229.52|232.09|229.19|33
1652257890000|2022-05-11 08:31:30|232.15|229.25|232.06|229.16|232.26|229.36|232.05|229.15|31
1652257900000|2022-05-11 08:31:40|232.08|229.18|232.02|229.12|232.25|229.35|232.02|229.12|28
1652257910000|2022-05-11 08:31:50|232|229.1|232.03|229.13|232.16|229.26|231.83|228.93|26
1652257920000|2022-05-11 08:32:00|232.05|229.15|231.71|228.81|232.05|229.15|231.71|228.81|26
1652257930000|2022-05-11 08:32:10|231.66|228.76|231.8|228.9|231.81|228.91|231.58|228.68|32
1652257940000|2022-05-11 08:32:20|231.81|228.91|231.71|228.81|231.96|229.06|231.69|228.79|22
1652257950000|2022-05-11 08:32:30|231.72|228.82|232.2|229.3|232.2|229.3|231.72|228.82|26
1652257960000|2022-05-11 08:32:40|232.37|229.47|232.07|229.17|232.57|229.67|232.01|229.11|36
1652257970000|2022-05-11 08:32:50|232.06|229.16|232.26|229.36|232.3|229.4|232|229.1|24
1652511600000|2022-05-14 07:00:00|202.07|199.17|202.26|199.36|202.26|199.36|202.07|199.17|11
1652511610000|2022-05-14 07:00:10|202.38|199.48|202.62|199.72|202.63|199.73|202.38|199.48|18
1652511620000|2022-05-14 07:00:20|202.61|199.71|202.63|199.73|202.63|199.73|202.61|199.71|5
1652511630000|2022-05-14 07:00:30|202.64|199.74|202.76|199.86|202.76|199.86|202.64|199.74|4
1652511640000|2022-05-14 07:00:40|202.78|199.88|202.78|199.88|202.78|199.88|202.76|199.86|4
1652511650000|2022-05-14 07:00:50|202.77|199.87|202.79|199.89|202.79|199.89|202.77|199.87|5
1652511660000|2022-05-14 07:01:00|202.8|199.9|202.6|199.7|202.81|199.91|202.57|199.67|15
1652511670000|2022-05-14 07:01:10|202.59|199.69|202.58|199.68|202.6|199.7|202.58|199.68|8
1652511680000|2022-05-14 07:01:20|202.57|199.67|202.52|199.62|202.57|199.67|202.49|199.59|15
1652511690000|2022-05-14 07:01:30|202.53|199.63|202.55|199.65|202.57|199.67|202.53|199.63|6
1652511700000|2022-05-14 07:01:40|202.57|199.67|202.54|199.64|202.57|199.67|202.54|199.64|8
1652511710000|2022-05-14 07:01:50|202.55|199.65|202.64|199.74|202.64|199.74|202.54|199.64|10
1652511720000|2022-05-14 07:02:00|202.65|199.75|202.65|199.75|202.66|199.76|202.63|199.73|12
1652511730000|2022-05-14 07:02:10|202.64|199.74|202.52|199.62|202.66|199.76|202.51|199.61|14
1652511740000|2022-05-14 07:02:20|202.51|199.61|202.51|199.61|202.53|199.63|202.51|199.61|5
1652511750000|2022-05-14 07:02:30|202.5|199.6|202.34|199.44|202.5|199.6|202.34|199.44|9
1652511760000|2022-05-14 07:02:40|202.32|199.42|202.25|199.35|202.34|199.44|202.25|199.35|9
1652511770000|2022-05-14 07:02:50|202.24|199.34|202.22|199.32|202.24|199.34|202.2|199.3|5
1652511780000|2022-05-14 07:03:00|202.19|199.29|202.3|199.4|202.3|199.4|202.18|199.28|15
1652511790000|2022-05-14 07:03:10|202.31|199.41|202.23|199.33|202.31|199.41|202.22|199.32|18
1652511800000|2022-05-14 07:03:20|202.26|199.36|202.65|199.75|202.66|199.76|202.26|199.36|23
1652511810000|2022-05-14 07:03:30|202.68|199.78|202.89|199.99|202.89|199.99|202.63|199.73|22
1652511820000|2022-05-14 07:03:40|202.88|199.98|202.98|200.08|203.01|200.11|202.85|199.95|23
1652511830000|2022-05-14 07:03:50|202.97|200.07|203.01|200.11|203.01|200.11|202.95|200.05|12
1652511840000|2022-05-14 07:04:00|202.99|200.09|203.09|200.19|203.15|200.25|202.99|200.09|11
1652511850000|2022-05-14 07:04:10|203.07|200.17|203.01|200.11|203.07|200.17|203|200.1|15
1652511860000|2022-05-14 07:04:20|203.02|200.12|202.98|200.08|203.02|200.12|202.95|200.05|19
1652511870000|2022-05-14 07:04:30|202.97|200.07|202.99|200.09|202.99|200.09|202.97|200.07|5
1652511880000|2022-05-14 07:04:40|203|200.1|202.99|200.09|203|200.1|202.97|200.07|7
1652511890000|2022-05-14 07:04:50|202.97|200.07|202.98|200.08|202.99|200.09|202.97|200.07|10
1652511900000|2022-05-14 07:05:00|202.99|200.09|203.04|200.14|203.05|200.15|202.98|200.08|18
1652511910000|2022-05-14 07:05:10|203.08|200.18|203.07|200.17|203.11|200.21|203.07|200.17|6
1652511920000|2022-05-14 07:05:20|203.08|200.18|203.09|200.19|203.1|200.2|203.08|200.18|12
1652511930000|2022-05-14 07:05:30|203.13|200.23|203.03|200.13|203.14|200.24|203.03|200.13|14
1652511940000|2022-05-14 07:05:40|203.04|200.14|203.05|200.15|203.05|200.15|203.03|200.13|12
1652511950000|2022-05-14 07:05:50|203.06|200.16|203.06|200.16|203.06|200.16|203.03|200.13|6
1652511960000|2022-05-14 07:06:00|203.05|200.15|203.06|200.16|203.08|200.18|203.04|200.14|8
1652511970000|2022-05-14 07:06:10|203.05|200.15|203.08|200.18|203.08|200.18|203.04|200.14|7
1652511980000|2022-05-14 07:06:20|203.09|200.19|203.09|200.19|203.09|200.19|203.09|200.19|1
1652511990000|2022-05-14 07:06:30|203.11|200.21|203.32|200.42|203.32|200.42|203.11|200.21|15
1652512000000|2022-05-14 07:06:40|203.33|200.43|203.41|200.51|203.42|200.52|203.33|200.43|6
1652512010000|2022-05-14 07:06:50|203.42|200.52|203.35|200.45|203.42|200.52|203.33|200.43|9
1652512020000|2022-05-14 07:07:00|203.34|200.44|203.28|200.38|203.35|200.45|203.22|200.32|18
1652512030000|2022-05-14 07:07:10|203.26|200.36|203.36|200.46|203.36|200.46|203.25|200.35|17
1652512040000|2022-05-14 07:07:20|203.34|200.44|203.34|200.44|203.35|200.45|203.28|200.38|12
1652512050000|2022-05-14 07:07:30|203.35|200.45|203.32|200.42|203.35|200.45|203.32|200.42|3
1652512060000|2022-05-14 07:07:40|203.33|200.43|203.36|200.46|203.36|200.46|203.33|200.43|5
1652512070000|2022-05-14 07:07:50|203.32|200.42|203.41|200.51|203.42|200.52|203.32|200.42|12
1652512080000|2022-05-14 07:08:00|203.42|200.52|203.41|200.51|203.42|200.52|203.34|200.44|12
1652512090000|2022-05-14 07:08:10|203.39|200.49|203.34|200.44|203.41|200.51|203.32|200.42|11
1652512100000|2022-05-14 07:08:20|203.35|200.45|203.36|200.46|203.37|200.47|203.33|200.43|16
1652512110000|2022-05-14 07:08:30|203.34|200.44|203.61|200.71|203.62|200.72|203.34|200.44|16
1652512120000|2022-05-14 07:08:40|203.62|200.72|203.67|200.77|203.73|200.83|203.6|200.7|20
1652512130000|2022-05-14 07:08:50|203.66|200.76|203.64|200.74|203.69|200.79|203.64|200.74|12
1652512140000|2022-05-14 07:09:00|203.62|200.72|203.76|200.86|203.76|200.86|203.62|200.72|8
1652512150000|2022-05-14 07:09:10|203.73|200.83|203.64|200.74|203.74|200.84|203.62|200.72|12
1652512160000|2022-05-14 07:09:20|203.63|200.73|203.54|200.64|203.63|200.73|203.52|200.62|19
1652512170000|2022-05-14 07:09:30|203.53|200.63|203.46|200.56|203.54|200.64|203.45|200.55|19
1652512180000|2022-05-14 07:09:40|203.47|200.57|203.48|200.58|203.48|200.58|203.44|200.54|8
1652512190000|2022-05-14 07:09:50|203.49|200.59|203.48|200.58|203.5|200.6|203.45|200.55|12
1652512200000|2022-05-14 07:10:00|203.47|200.57|203.51|200.61|203.51|200.61|203.4|200.5|16
1652512210000|2022-05-14 07:10:10|203.56|200.66|203.45|200.55|203.65|200.75|203.45|200.55|17
1652512220000|2022-05-14 07:10:20|203.46|200.56|203.5|200.6|203.52|200.62|203.46|200.56|12
1652512230000|2022-05-14 07:10:30|203.51|200.61|203.42|200.52|203.51|200.61|203.42|200.52|7
1652512240000|2022-05-14 07:10:40|203.38|200.48|203.26|200.36|203.38|200.48|203.26|200.36|7
1652512250000|2022-05-14 07:10:50|203.25|200.35|203.17|200.27|203.27|200.37|203.17|200.27|12
1652512260000|2022-05-14 07:11:00|203.18|200.28|203.27|200.37|203.4|200.5|203.18|200.28|22
1652512270000|2022-05-14 07:11:10|203.24|200.34|203.23|200.33|203.24|200.34|203.22|200.32|6
1652512280000|2022-05-14 07:11:20|203.24|200.34|203.17|200.27|203.25|200.35|203.17|200.27|12
1652512290000|2022-05-14 07:11:30|203.16|200.26|203.17|200.27|203.19|200.29|203.16|200.26|8
1652512300000|2022-05-14 07:11:40|203.16|200.26|203.17|200.27|203.18|200.28|203.16|200.26|8
1652512310000|2022-05-14 07:11:50|203.16|200.26|203.04|200.14|203.16|200.26|203.04|200.14|9
1652512320000|2022-05-14 07:12:00|203.02|200.12|203.02|200.12|203.05|200.15|203.02|200.12|6
1652512330000|2022-05-14 07:12:10|202.99|200.09|202.87|199.97|202.99|200.09|202.84|199.94|11
1652512340000|2022-05-14 07:12:20|202.85|199.95|202.96|200.06|202.96|200.06|202.85|199.95|5
1652512350000|2022-05-14 07:12:30|202.97|200.07|202.93|200.03|202.97|200.07|202.93|200.03|11
1652512360000|2022-05-14 07:12:40|202.94|200.04|202.97|200.07|202.98|200.08|202.93|200.03|12
1652512370000|2022-05-14 07:12:50|202.98|200.08|202.93|200.03|202.98|200.08|202.93|200.03|15
1652512380000|2022-05-14 07:13:00|202.92|200.02|202.93|200.03|202.93|200.03|202.86|199.96|12
1652512390000|2022-05-14 07:13:10|202.94|200.04|202.94|200.04|202.97|200.07|202.93|200.03|9
1652512400000|2022-05-14 07:13:20|202.95|200.05|202.95|200.05|202.95|200.05|202.94|200.04|5
1652512410000|2022-05-14 07:13:30|202.94|200.04|202.93|200.03|202.94|200.04|202.92|200.02|9
1652512420000|2022-05-14 07:13:40|202.92|200.02|203.09|200.19|203.09|200.19|202.92|200.02|8
1652512430000|2022-05-14 07:13:50|203.07|200.17|203.07|200.17|203.08|200.18|203.07|200.17|9
1652512440000|2022-05-14 07:14:00|203.08|200.18|203.08|200.18|203.1|200.2|203.07|200.17|10
1652512450000|2022-05-14 07:14:10|203.09|200.19|203.04|200.14|203.1|200.2|203.04|200.14|17
1652512460000|2022-05-14 07:14:20|203.02|200.12|203.08|200.18|203.08|200.18|203.01|200.11|10
1652512470000|2022-05-14 07:14:30|203.07|200.17|203.1|200.2|203.1|200.2|203.05|200.15|20
1652512480000|2022-05-14 07:14:40|203.09|200.19|203.05|200.15|203.09|200.19|203.02|200.12|13
1652512490000|2022-05-14 07:14:50|203.03|200.13|203.03|200.13|203.06|200.16|203.02|200.12|9
1652512500000|2022-05-14 07:15:00|203.04|200.14|202.93|200.03|203.06|200.16|202.92|200.02|16
1652512510000|2022-05-14 07:15:10|202.91|200.01|202.86|199.96|202.94|200.04|202.86|199.96|13
1652512520000|2022-05-14 07:15:20|202.85|199.95|202.8|199.9|202.85|199.95|202.79|199.89|6
1652512530000|2022-05-14 07:15:30|202.83|199.93|202.82|199.92|202.83|199.93|202.81|199.91|7
1652512540000|2022-05-14 07:15:40|202.8|199.9|202.8|199.9|202.81|199.91|202.8|199.9|7
1652512550000|2022-05-14 07:15:50|202.81|199.91|202.81|199.91|202.84|199.94|202.8|199.9|7
1652512560000|2022-05-14 07:16:00|202.8|199.9|202.82|199.92|202.84|199.94|202.8|199.9|13
1652512570000|2022-05-14 07:16:10|202.83|199.93|202.81|199.91|202.83|199.93|202.81|199.91|7
1652512580000|2022-05-14 07:16:20|202.82|199.92|202.81|199.91|202.82|199.92|202.8|199.9|5
1652512590000|2022-05-14 07:16:30|202.82|199.92|202.83|199.93|202.84|199.94|202.82|199.92|4
1652512600000|2022-05-14 07:16:40|202.84|199.94|202.83|199.93|202.84|199.94|202.82|199.92|7
1652512610000|2022-05-14 07:16:50|202.84|199.94|203.12|200.22|203.14|200.24|202.84|199.94|11
1652512620000|2022-05-14 07:17:00|203.13|200.23|203.1|200.2|203.13|200.23|203.1|200.2|4
1652512630000|2022-05-14 07:17:10|203.11|200.21|203.11|200.21|203.11|200.21|203.08|200.18|11
1652512640000|2022-05-14 07:17:20|203.1|200.2|203.14|200.24|203.14|200.24|203.08|200.18|6
1652512650000|2022-05-14 07:17:30|203.12|200.22|203.14|200.24|203.15|200.25|203.12|200.22|10
1652512660000|2022-05-14 07:17:40|203.15|200.25|203.14|200.24|203.15|200.25|203.13|200.23|6
1652512670000|2022-05-14 07:17:50|203.15|200.25|203.2|200.3|203.23|200.33|203.15|200.25|13
1652512680000|2022-05-14 07:18:00|203.19|200.29|203.22|200.32|203.23|200.33|203.18|200.28|16
1652512690000|2022-05-14 07:18:10|203.21|200.31|203.15|200.25|203.21|200.31|203.15|200.25|8
1652512700000|2022-05-14 07:18:20|203.16|200.26|203.16|200.26|203.16|200.26|203.16|200.26|1
1652512710000|2022-05-14 07:18:30|203.15|200.25|203.15|200.25|203.16|200.26|203.15|200.25|3
1652512720000|2022-05-14 07:18:40|203.14|200.24|203.14|200.24|203.15|200.25|203.14|200.24|5
1652512730000|2022-05-14 07:18:50|203.15|200.25|203.15|200.25|203.15|200.25|203.14|200.24|5
1652512740000|2022-05-14 07:19:00|203.1|200.2|203.09|200.19|203.1|200.2|203.09|200.19|4
1652512750000|2022-05-14 07:19:10|203.08|200.18|203.09|200.19|203.12|200.22|203.08|200.18|13
1652512760000|2022-05-14 07:19:20|203.11|200.21|203.06|200.16|203.11|200.21|203.06|200.16|13
1652512770000|2022-05-14 07:19:30|203.07|200.17|202.89|199.99|203.08|200.18|202.89|199.99|15
1652512780000|2022-05-14 07:19:40|202.9|200|202.72|199.82|202.9|200|202.72|199.82|18
1652512790000|2022-05-14 07:19:50|202.71|199.81|202.55|199.65|202.73|199.83|202.53|199.63|18
1652512800000|2022-05-14 07:20:00|202.53|199.63|202.38|199.48|202.53|199.63|202.38|199.48|12
1652512810000|2022-05-14 07:20:10|202.39|199.49|202.39|199.49|202.4|199.5|202.35|199.45|11
1652512820000|2022-05-14 07:20:20|202.42|199.52|202.42|199.52|202.44|199.54|202.35|199.45|11
1652512830000|2022-05-14 07:20:30|202.43|199.53|202.59|199.69|202.59|199.69|202.43|199.53|13
1652512840000|2022-05-14 07:20:40|202.57|199.67|202.57|199.67|202.59|199.69|202.57|199.67|10
1652512850000|2022-05-14 07:20:50|202.58|199.68|202.54|199.64|202.58|199.68|202.53|199.63|11
1652512860000|2022-05-14 07:21:00|202.55|199.65|202.83|199.93|202.83|199.93|202.55|199.65|17
1652512870000|2022-05-14 07:21:10|202.8|199.9|202.81|199.91|202.82|199.92|202.8|199.9|5
1652512880000|2022-05-14 07:21:20|202.82|199.92|202.77|199.87|202.82|199.92|202.76|199.86|10
1652512890000|2022-05-14 07:21:30|202.76|199.86|202.76|199.86|202.78|199.88|202.75|199.85|7
1652512900000|2022-05-14 07:21:40|202.77|199.87|202.66|199.76|202.77|199.87|202.62|199.72|19
1652512910000|2022-05-14 07:21:50|202.64|199.74|202.6|199.7|202.64|199.74|202.56|199.66|15
1652512920000|2022-05-14 07:22:00|202.61|199.71|202.67|199.77|202.67|199.77|202.6|199.7|10
1652512930000|2022-05-14 07:22:10|202.66|199.76|202.62|199.72|202.68|199.78|202.61|199.71|13
1652512940000|2022-05-14 07:22:20|202.64|199.74|202.69|199.79|202.69|199.79|202.64|199.74|13
1652512950000|2022-05-14 07:22:30|202.68|199.78|202.7|199.8|202.7|199.8|202.67|199.77|7
1652512960000|2022-05-14 07:22:40|202.68|199.78|202.72|199.82|202.72|199.82|202.68|199.78|5
1652512970000|2022-05-14 07:22:50|202.71|199.81|202.71|199.81|202.71|199.81|202.71|199.81|1
1652512980000|2022-05-14 07:23:00|202.72|199.82|202.81|199.91|202.81|199.91|202.67|199.77|14
1652512990000|2022-05-14 07:23:10|202.84|199.94|203.04|200.14|203.04|200.14|202.84|199.94|12
1652513000000|2022-05-14 07:23:20|203.03|200.13|203.06|200.16|203.06|200.16|203.03|200.13|4
1652513010000|2022-05-14 07:23:30|203.07|200.17|203.12|200.22|203.15|200.25|203.03|200.13|15
1652513020000|2022-05-14 07:23:40|203.14|200.24|203.08|200.18|203.15|200.25|203.06|200.16|12
1652513030000|2022-05-14 07:23:50|203.07|200.17|203.06|200.16|203.07|200.17|203.06|200.16|2
1652513050000|2022-05-14 07:24:10|203.04|200.14|202.95|200.05|203.04|200.14|202.95|200.05|10
1652513060000|2022-05-14 07:24:20|202.93|200.03|202.97|200.07|202.97|200.07|202.9|200|9
1652513070000|2022-05-14 07:24:30|202.96|200.06|202.97|200.07|202.98|200.08|202.95|200.05|9
1652513080000|2022-05-14 07:24:40|202.96|200.06|202.94|200.04|202.96|200.06|202.93|200.03|4
1652513090000|2022-05-14 07:24:50|202.95|200.05|202.94|200.04|202.95|200.05|202.94|200.04|2
1652513100000|2022-05-14 07:25:00|202.95|200.05|203.13|200.23|203.15|200.25|202.94|200.04|17
1652513110000|2022-05-14 07:25:10|203.12|200.22|203.12|200.22|203.13|200.23|203.1|200.2|8
1652513120000|2022-05-14 07:25:20|203.13|200.23|203.12|200.22|203.13|200.23|203.12|200.22|4
1652513130000|2022-05-14 07:25:30|203.13|200.23|203.08|200.18|203.13|200.23|203.02|200.12|9
1652513140000|2022-05-14 07:25:40|203.07|200.17|203.15|200.25|203.15|200.25|203.07|200.17|6
1652513150000|2022-05-14 07:25:50|203.13|200.23|203.15|200.25|203.15|200.25|203.12|200.22|10
1652513160000|2022-05-14 07:26:00|203.16|200.26|203.22|200.32|203.22|200.32|203.13|200.23|12
1652513170000|2022-05-14 07:26:10|203.23|200.33|203.26|200.36|203.33|200.43|203.23|200.33|11
1652513180000|2022-05-14 07:26:20|203.25|200.35|203.28|200.38|203.29|200.39|203.25|200.35|10
1652513190000|2022-05-14 07:26:30|203.27|200.37|203.3|200.4|203.31|200.41|203.27|200.37|10
1652513200000|2022-05-14 07:26:40|203.31|200.41|203.31|200.41|203.31|200.41|203.29|200.39|7
1652513210000|2022-05-14 07:26:50|203.29|200.39|203.27|200.37|203.3|200.4|203.27|200.37|9
1652513220000|2022-05-14 07:27:00|203.28|200.38|203.27|200.37|203.28|200.38|203.24|200.34|7
1652513230000|2022-05-14 07:27:10|203.26|200.36|203.14|200.24|203.27|200.37|203.14|200.24|12
1652513240000|2022-05-14 07:27:20|203.15|200.25|203.16|200.26|203.16|200.26|203.14|200.24|17
1652513250000|2022-05-14 07:27:30|203.14|200.24|203.25|200.35|203.25|200.35|203.13|200.23|20
1652513260000|2022-05-14 07:27:40|203.21|200.31|203.2|200.3|203.24|200.34|203.2|200.3|19
1652513270000|2022-05-14 07:27:50|203.19|200.29|203.16|200.26|203.21|200.31|203.15|200.25|7
1652513280000|2022-05-14 07:28:00|203.15|200.25|203.05|200.15|203.15|200.25|203.05|200.15|12
1652513290000|2022-05-14 07:28:10|203.06|200.16|203.09|200.19|203.09|200.19|203.06|200.16|2
1652513300000|2022-05-14 07:28:20|203.1|200.2|203.13|200.23|203.17|200.27|203.1|200.2|10
1652513310000|2022-05-14 07:28:30|203.14|200.24|203.14|200.24|203.15|200.25|203.13|200.23|15
1652513320000|2022-05-14 07:28:40|203.13|200.23|203.2|200.3|203.21|200.31|203.13|200.23|8
1652513330000|2022-05-14 07:28:50|203.22|200.32|203.18|200.28|203.25|200.35|203.18|200.28|10
1652513340000|2022-05-14 07:29:00|203.17|200.27|203.13|200.23|203.19|200.29|203.13|200.23|13
1652513350000|2022-05-14 07:29:10|203.14|200.24|203.12|200.22|203.14|200.24|203.12|200.22|3
1652513360000|2022-05-14 07:29:20|203.13|200.23|203.04|200.14|203.13|200.23|203.04|200.14|9
1652513370000|2022-05-14 07:29:30|203.05|200.15|203.05|200.15|203.05|200.15|203.04|200.14|3
1652513380000|2022-05-14 07:29:40|203.07|200.17|203.04|200.14|203.07|200.17|203.04|200.14|6
1652513390000|2022-05-14 07:29:50|203.05|200.15|203.06|200.16|203.06|200.16|203.05|200.15|2
1652513400000|2022-05-14 07:30:00|203.07|200.17|202.81|199.91|203.07|200.17|202.76|199.86|14
1652513410000|2022-05-14 07:30:10|202.79|199.89|202.69|199.79|202.79|199.89|202.69|199.79|8
1652513420000|2022-05-14 07:30:20|202.68|199.78|202.6|199.7|202.68|199.78|202.59|199.69|10
1652513430000|2022-05-14 07:30:30|202.59|199.69|202.4|199.5|202.59|199.69|202.38|199.48|10
1652513440000|2022-05-14 07:30:40|202.41|199.51|202.44|199.54|202.48|199.58|202.41|199.51|11
1652513450000|2022-05-14 07:30:50|202.47|199.57|202.47|199.57|202.48|199.58|202.46|199.56|9
1652513460000|2022-05-14 07:31:00|202.48|199.58|202.46|199.56|202.5|199.6|202.46|199.56|13
1652513470000|2022-05-14 07:31:10|202.45|199.55|202.42|199.52|202.46|199.56|202.42|199.52|8
1652513480000|2022-05-14 07:31:20|202.41|199.51|202.25|199.35|202.42|199.52|202.25|199.35|17
1652513490000|2022-05-14 07:31:30|202.26|199.36|202.4|199.5|202.41|199.51|202.25|199.35|15
1652513500000|2022-05-14 07:31:40|202.44|199.54|202.41|199.51|202.44|199.54|202.38|199.48|15
1652513510000|2022-05-14 07:31:50|202.42|199.52|202.37|199.47|202.42|199.52|202.37|199.47|11
1652513520000|2022-05-14 07:32:00|202.38|199.48|202.36|199.46|202.39|199.49|202.36|199.46|10
1652513530000|2022-05-14 07:32:10|202.3|199.4|202.3|199.4|202.31|199.41|202.24|199.34|14
1652513540000|2022-05-14 07:32:20|202.32|199.42|202.42|199.52|202.43|199.53|202.3|199.4|23
1652513550000|2022-05-14 07:32:30|202.43|199.53|202.31|199.41|202.44|199.54|202.31|199.41|19
1652513560000|2022-05-14 07:32:40|202.3|199.4|202.32|199.42|202.37|199.47|202.28|199.38|19
1652513570000|2022-05-14 07:32:50|202.31|199.41|202.3|199.4|202.31|199.41|202.3|199.4|4
1652513580000|2022-05-14 07:33:00|202.29|199.39|202.14|199.24|202.29|199.39|202.13|199.23|16
1652513590000|2022-05-14 07:33:10|202.15|199.25|202.24|199.34|202.25|199.35|202.14|199.24|19
1652513600000|2022-05-14 07:33:20|202.25|199.35|202.33|199.43|202.42|199.52|202.22|199.32|21
1652513610000|2022-05-14 07:33:30|202.34|199.44|202.34|199.44|202.36|199.46|202.3|199.4|15
1652513620000|2022-05-14 07:33:40|202.32|199.42|202.3|199.4|202.32|199.42|202.3|199.4|6
1652513630000|2022-05-14 07:33:50|202.31|199.41|202.27|199.37|202.31|199.41|202.27|199.37|4
1652513640000|2022-05-14 07:34:00|202.26|199.36|202.16|199.26|202.26|199.36|202.16|199.26|6
1652513650000|2022-05-14 07:34:10|202.14|199.24|202.13|199.23|202.17|199.27|202.13|199.23|8
1652513660000|2022-05-14 07:34:20|202.12|199.22|202.1|199.2|202.12|199.22|202.1|199.2|8
1652513680000|2022-05-14 07:34:40|202.09|199.19|201.94|199.04|202.09|199.19|201.93|199.03|9
1652513690000|2022-05-14 07:34:50|201.93|199.03|201.89|198.99|201.93|199.03|201.89|198.99|7
1652513700000|2022-05-14 07:35:00|201.91|199.01|202.06|199.16|202.07|199.17|201.91|199.01|9
1652513710000|2022-05-14 07:35:10|202.05|199.15|202.06|199.16|202.07|199.17|202.01|199.11|13
1652513720000|2022-05-14 07:35:20|202.05|199.15|202.03|199.13|202.06|199.16|202.03|199.13|8
1652513730000|2022-05-14 07:35:30|202.02|199.12|202.03|199.13|202.04|199.14|202.02|199.12|3
1652513740000|2022-05-14 07:35:40|202.02|199.12|201.99|199.09|202.02|199.12|201.98|199.08|6
1652513750000|2022-05-14 07:35:50|201.98|199.08|202.01|199.11|202.01|199.11|201.98|199.08|6
1652513760000|2022-05-14 07:36:00|202|199.1|201.67|198.77|202.01|199.11|201.65|198.75|13
1652513770000|2022-05-14 07:36:10|201.76|198.86|202|199.1|202.03|199.13|201.76|198.86|13
1652513780000|2022-05-14 07:36:20|202.02|199.12|202.04|199.14|202.09|199.19|202.01|199.11|18
1652513790000|2022-05-14 07:36:30|202.05|199.15|202.11|199.21|202.11|199.21|202.04|199.14|12
1652513800000|2022-05-14 07:36:40|202.12|199.22|202.12|199.22|202.15|199.25|202.12|199.22|9
1652513810000|2022-05-14 07:36:50|202.14|199.24|202.19|199.29|202.2|199.3|202.13|199.23|12
1652513820000|2022-05-14 07:37:00|202.2|199.3|202.2|199.3|202.2|199.3|202.19|199.29|5
1652513830000|2022-05-14 07:37:10|202.19|199.29|202.12|199.22|202.19|199.29|202.12|199.22|5
1652513840000|2022-05-14 07:37:20|202.11|199.21|202.13|199.23|202.14|199.24|202.11|199.21|7
1652513850000|2022-05-14 07:37:30|202.15|199.25|202.02|199.12|202.15|199.25|202|199.1|17
1652513860000|2022-05-14 07:37:40|202.01|199.11|201.99|199.09|202.01|199.11|201.98|199.08|7
1652513870000|2022-05-14 07:37:50|202|199.1|202|199.1|202.01|199.11|201.99|199.09|13
1652513880000|2022-05-14 07:38:00|202.01|199.11|202.01|199.11|202.01|199.11|202|199.1|5
1652513890000|2022-05-14 07:38:10|201.99|199.09|202|199.1|202.01|199.11|201.99|199.09|7
1652513900000|2022-05-14 07:38:20|202.01|199.11|201.9|199|202.01|199.11|201.9|199|11
1652513910000|2022-05-14 07:38:30|201.91|199.01|201.88|198.98|201.91|199.01|201.88|198.98|4
1652513920000|2022-05-14 07:38:40|201.9|199|201.89|198.99|201.9|199|201.88|198.98|3
1652513930000|2022-05-14 07:38:50|201.88|198.98|201.87|198.97|201.88|198.98|201.87|198.97|2
1652513940000|2022-05-14 07:39:00|201.9|199|201.86|198.96|201.9|199|201.83|198.93|9
1652513950000|2022-05-14 07:39:10|201.85|198.95|201.8|198.9|201.85|198.95|201.8|198.9|10
1652513960000|2022-05-14 07:39:20|201.79|198.89|201.8|198.9|201.8|198.9|201.79|198.89|4
1652513990000|2022-05-14 07:39:50|201.79|198.89|201.8|198.9|201.8|198.9|201.79|198.89|2
1652514000000|2022-05-14 07:40:00|201.82|198.92|201.91|199.01|201.91|199.01|201.75|198.85|10
1652514010000|2022-05-14 07:40:10|201.92|199.02|201.94|199.04|201.96|199.06|201.89|198.99|11
1652514020000|2022-05-14 07:40:20|202.02|199.12|202.13|199.23|202.14|199.24|202.02|199.12|10
1652514030000|2022-05-14 07:40:30|202.14|199.24|202.16|199.26|202.19|199.29|202.12|199.22|14
1652514040000|2022-05-14 07:40:40|202.17|199.27|202.04|199.14|202.17|199.27|202.04|199.14|11
1652514050000|2022-05-14 07:40:50|202.03|199.13|201.95|199.05|202.03|199.13|201.93|199.03|10
1652514060000|2022-05-14 07:41:00|201.92|199.02|201.93|199.03|201.94|199.04|201.92|199.02|6
1652514070000|2022-05-14 07:41:10|201.94|199.04|201.78|198.88|201.95|199.05|201.78|198.88|11
1652514080000|2022-05-14 07:41:20|201.7|198.8|201.68|198.78|201.72|198.82|201.68|198.78|6
1652514090000|2022-05-14 07:41:30|201.67|198.77|201.6|198.7|201.67|198.77|201.54|198.64|15
1652514100000|2022-05-14 07:41:40|201.58|198.68|201.54|198.64|201.58|198.68|201.54|198.64|18
1652514110000|2022-05-14 07:41:50|201.53|198.63|201.45|198.55|201.53|198.63|201.44|198.54|13
1652514120000|2022-05-14 07:42:00|201.42|198.52|201.4|198.5|201.43|198.53|201.39|198.49|10
1652514130000|2022-05-14 07:42:10|201.39|198.49|201.36|198.46|201.41|198.51|201.32|198.42|16
1652514140000|2022-05-14 07:42:20|201.35|198.45|201.37|198.47|201.42|198.52|201.32|198.42|16
1652514150000|2022-05-14 07:42:30|201.36|198.46|201.38|198.48|201.38|198.48|201.31|198.41|14
1652514160000|2022-05-14 07:42:40|201.37|198.47|201.38|198.48|201.38|198.48|201.35|198.45|5
1652514170000|2022-05-14 07:42:50|201.39|198.49|201.44|198.54|201.44|198.54|201.39|198.49|4
1652514180000|2022-05-14 07:43:00|201.45|198.55|201.48|198.58|201.52|198.62|201.45|198.55|14
1652514190000|2022-05-14 07:43:10|201.49|198.59|201.4|198.5|201.49|198.59|201.4|198.5|9
1652514200000|2022-05-14 07:43:20|201.39|198.49|201.4|198.5|201.41|198.51|201.38|198.48|5
1652514210000|2022-05-14 07:43:30|201.39|198.49|201.51|198.61|201.51|198.61|201.36|198.46|13
1652514220000|2022-05-14 07:43:40|201.5|198.6|201.51|198.61|201.52|198.62|201.5|198.6|9
1652514230000|2022-05-14 07:43:50|201.52|198.62|201.42|198.52|201.52|198.62|201.42|198.52|14
1652514240000|2022-05-14 07:44:00|201.41|198.51|201.4|198.5|201.41|198.51|201.4|198.5|2
1652514250000|2022-05-14 07:44:10|201.41|198.51|201.41|198.51|201.43|198.53|201.4|198.5|16
1652514260000|2022-05-14 07:44:20|201.42|198.52|201.36|198.46|201.42|198.52|201.36|198.46|8
1652514270000|2022-05-14 07:44:30|201.35|198.45|201.28|198.38|201.37|198.47|201.28|198.38|17
1652514280000|2022-05-14 07:44:40|201.27|198.37|201.3|198.4|201.3|198.4|201.24|198.34|11
1652514290000|2022-05-14 07:44:50|201.32|198.42|201.28|198.38|201.33|198.43|201.28|198.38|12
1652514300000|2022-05-14 07:45:00|201.29|198.39|201.32|198.42|201.35|198.45|201.28|198.38|17
1652514310000|2022-05-14 07:45:10|201.31|198.41|201.26|198.36|201.32|198.42|201.26|198.36|10
1652514320000|2022-05-14 07:45:20|201.25|198.35|201.15|198.25|201.25|198.35|201.05|198.15|25
1652514330000|2022-05-14 07:45:30|201.13|198.23|201.08|198.18|201.14|198.24|201.08|198.18|13
1652514340000|2022-05-14 07:45:40|201.07|198.17|200.99|198.09|201.1|198.2|200.99|198.09|10
1652514350000|2022-05-14 07:45:50|200.97|198.07|200.97|198.07|201.02|198.12|200.89|197.99|21
1652514360000|2022-05-14 07:46:00|200.98|198.08|200.97|198.07|200.99|198.09|200.96|198.06|8
1652514370000|2022-05-14 07:46:10|200.96|198.06|200.84|197.94|200.99|198.09|200.83|197.93|16
1652514380000|2022-05-14 07:46:20|200.85|197.95|200.76|197.86|200.85|197.95|200.75|197.85|13
1652514390000|2022-05-14 07:46:30|200.75|197.85|200.76|197.86|200.77|197.87|200.73|197.83|14
1652514400000|2022-05-14 07:46:40|200.77|197.87|200.88|197.98|200.9|198|200.75|197.85|19
1652514410000|2022-05-14 07:46:50|200.87|197.97|200.86|197.96|200.87|197.97|200.86|197.96|2
1652514420000|2022-05-14 07:47:00|200.9|198|200.99|198.09|200.99|198.09|200.9|198|9
1652514430000|2022-05-14 07:47:10|200.97|198.07|201.01|198.11|201.01|198.11|200.97|198.07|7
1652514440000|2022-05-14 07:47:20|201.1|198.2|201.26|198.36|201.27|198.37|201.06|198.16|10
1652514450000|2022-05-14 07:47:30|201.27|198.37|201.21|198.31|201.27|198.37|201.2|198.3|9
1652514460000|2022-05-14 07:47:40|201.22|198.32|201.21|198.31|201.25|198.35|201.19|198.29|14
1652514470000|2022-05-14 07:47:50|201.2|198.3|201.04|198.14|201.2|198.3|201.04|198.14|13
1652514480000|2022-05-14 07:48:00|201.03|198.13|200.94|198.04|201.05|198.15|200.94|198.04|13
1652514490000|2022-05-14 07:48:10|200.93|198.03|200.79|197.89|200.93|198.03|200.79|197.89|23
1652514500000|2022-05-14 07:48:20|200.82|197.92|200.82|197.92|200.82|197.92|200.78|197.88|11
1652514510000|2022-05-14 07:48:30|200.8|197.9|200.84|197.94|200.88|197.98|200.79|197.89|13
1652514520000|2022-05-14 07:48:40|200.85|197.95|200.85|197.95|200.86|197.96|200.85|197.95|3
1652514530000|2022-05-14 07:48:50|200.84|197.94|200.84|197.94|200.85|197.95|200.83|197.93|4
1652514540000|2022-05-14 07:49:00|200.82|197.92|200.88|197.98|200.91|198.01|200.81|197.91|11
1652514550000|2022-05-14 07:49:10|200.9|198|200.94|198.04|200.94|198.04|200.86|197.96|17
1652514560000|2022-05-14 07:49:20|200.93|198.03|201.06|198.16|201.06|198.16|200.93|198.03|17
1652514570000|2022-05-14 07:49:30|201.03|198.13|201.03|198.13|201.07|198.17|200.87|197.97|22
1652514580000|2022-05-14 07:49:40|201.02|198.12|200.97|198.07|201.05|198.15|200.97|198.07|14
1652514590000|2022-05-14 07:49:50|200.96|198.06|200.87|197.97|200.96|198.06|200.85|197.95|14
1652514600000|2022-05-14 07:50:00|200.86|197.96|200.74|197.84|200.87|197.97|200.68|197.78|22
1652514610000|2022-05-14 07:50:10|200.73|197.83|200.7|197.8|200.73|197.83|200.69|197.79|11
1652514620000|2022-05-14 07:50:20|200.71|197.81|200.67|197.77|200.71|197.81|200.66|197.76|14
1652514630000|2022-05-14 07:50:30|200.66|197.76|200.67|197.77|200.69|197.79|200.65|197.75|5
1652514640000|2022-05-14 07:50:40|200.66|197.76|200.65|197.75|200.68|197.78|200.65|197.75|17
1652514650000|2022-05-14 07:50:50|200.69|197.79|200.73|197.83|200.74|197.84|200.66|197.76|22
1652514660000|2022-05-14 07:51:00|200.75|197.85|200.66|197.76|200.76|197.86|200.66|197.76|18
1652514670000|2022-05-14 07:51:10|200.65|197.75|200.63|197.73|200.65|197.75|200.63|197.73|10
1652514680000|2022-05-14 07:51:20|200.65|197.75|200.64|197.74|200.66|197.76|200.63|197.73|14
1652514690000|2022-05-14 07:51:30|200.63|197.73|200.63|197.73|200.64|197.74|200.62|197.72|15
1652514700000|2022-05-14 07:51:40|200.62|197.72|200.58|197.68|200.64|197.74|200.57|197.67|18
1652514710000|2022-05-14 07:51:50|200.57|197.67|200.59|197.69|200.6|197.7|200.57|197.67|12
1652514720000|2022-05-14 07:52:00|200.62|197.72|200.67|197.77|200.67|197.77|200.59|197.69|7
1652514730000|2022-05-14 07:52:10|200.7|197.8|200.69|197.79|200.71|197.81|200.68|197.78|8
1652514740000|2022-05-14 07:52:20|200.68|197.78|200.6|197.7|200.68|197.78|200.57|197.67|13
1652514750000|2022-05-14 07:52:30|200.61|197.71|200.63|197.73|200.65|197.75|200.6|197.7|11
1652514760000|2022-05-14 07:52:40|200.65|197.75|200.71|197.81|200.71|197.81|200.65|197.75|6
1652514770000|2022-05-14 07:52:50|200.72|197.82|200.68|197.78|200.72|197.82|200.68|197.78|8
1652514780000|2022-05-14 07:53:00|200.69|197.79|200.7|197.8|200.7|197.8|200.68|197.78|8
1652514790000|2022-05-14 07:53:10|200.68|197.78|200.68|197.78|200.69|197.79|200.68|197.78|5
1652514800000|2022-05-14 07:53:20|200.69|197.79|200.62|197.72|200.71|197.81|200.62|197.72|15
1652514810000|2022-05-14 07:53:30|200.61|197.71|200.59|197.69|200.64|197.74|200.59|197.69|15
1652514820000|2022-05-14 07:53:40|200.58|197.68|200.53|197.63|200.58|197.68|200.52|197.62|17
1652514830000|2022-05-14 07:53:50|200.55|197.65|200.57|197.67|200.58|197.68|200.54|197.64|18
1652514840000|2022-05-14 07:54:00|200.56|197.66|200.65|197.75|200.65|197.75|200.51|197.61|11
1652514850000|2022-05-14 07:54:10|200.64|197.74|200.63|197.73|200.66|197.76|200.63|197.73|13
1652514860000|2022-05-14 07:54:20|200.64|197.74|200.53|197.63|200.64|197.74|200.53|197.63|17
1652514870000|2022-05-14 07:54:30|200.54|197.64|200.56|197.66|200.56|197.66|200.53|197.63|8
1652514880000|2022-05-14 07:54:40|200.57|197.67|200.66|197.76|200.66|197.76|200.55|197.65|16
1652514890000|2022-05-14 07:54:50|200.67|197.77|200.84|197.94|200.84|197.94|200.67|197.77|10
1652514900000|2022-05-14 07:55:00|200.83|197.93|200.82|197.92|200.89|197.99|200.82|197.92|18
1652514910000|2022-05-14 07:55:10|200.81|197.91|200.68|197.78|200.82|197.92|200.68|197.78|22
1652514920000|2022-05-14 07:55:20|200.67|197.77|200.72|197.82|200.72|197.82|200.62|197.72|22
1652514930000|2022-05-14 07:55:30|200.69|197.79|200.65|197.75|200.7|197.8|200.61|197.71|24
1652514940000|2022-05-14 07:55:40|200.66|197.76|200.68|197.78|200.71|197.81|200.64|197.74|16
1652514950000|2022-05-14 07:55:50|200.69|197.79|200.33|197.43|200.69|197.79|200.22|197.32|15
1652514960000|2022-05-14 07:56:00|200.29|197.39|200.44|197.54|200.45|197.55|200.29|197.39|22
1652514970000|2022-05-14 07:56:10|200.46|197.56|200.45|197.55|200.47|197.57|200.43|197.53|22
1652514980000|2022-05-14 07:56:20|200.44|197.54|200.35|197.45|200.45|197.55|200.33|197.43|21
1652514990000|2022-05-14 07:56:30|200.33|197.43|200.33|197.43|200.34|197.44|200.29|197.39|13
1652515000000|2022-05-14 07:56:40|200.32|197.42|200.26|197.36|200.34|197.44|200.26|197.36|13
1652515020000|2022-05-14 07:57:00|200.27|197.37|200.27|197.37|200.27|197.37|200.27|197.37|1
1652515030000|2022-05-14 07:57:10|200.26|197.36|200.27|197.37|200.28|197.38|200.24|197.34|11
1652515040000|2022-05-14 07:57:20|200.26|197.36|200.27|197.37|200.28|197.38|200.25|197.35|10
1652515060000|2022-05-14 07:57:40|200.28|197.38|200.23|197.33|200.28|197.38|200.23|197.33|5
1652515070000|2022-05-14 07:57:50|200.25|197.35|200.28|197.38|200.28|197.38|200.19|197.29|13
1652515080000|2022-05-14 07:58:00|200.25|197.35|200.22|197.32|200.25|197.35|200.22|197.32|3
1652515090000|2022-05-14 07:58:10|200.21|197.31|199.86|196.96|200.21|197.31|199.86|196.96|22
1652515100000|2022-05-14 07:58:20|199.85|196.95|199.84|196.94|199.89|196.99|199.48|196.58|29
1652515110000|2022-05-14 07:58:30|199.82|196.92|199.74|196.84|199.86|196.96|199.72|196.82|26
1652515120000|2022-05-14 07:58:40|199.72|196.82|199.59|196.69|199.74|196.84|199.59|196.69|13
1652515130000|2022-05-14 07:58:50|199.58|196.68|199.66|196.76|199.66|196.76|199.58|196.68|14
1652515140000|2022-05-14 07:59:00|199.65|196.75|199.47|196.57|199.66|196.76|199.37|196.47|20
1652515150000|2022-05-14 07:59:10|199.46|196.56|199.38|196.48|199.47|196.57|199.38|196.48|18
1652515160000|2022-05-14 07:59:20|199.37|196.47|199.45|196.55|199.45|196.55|199.31|196.41|22
1652515170000|2022-05-14 07:59:30|199.44|196.54|199.34|196.44|199.44|196.54|199.33|196.43|14
1652515180000|2022-05-14 07:59:40|199.32|196.42|199.34|196.44|199.4|196.5|199.31|196.41|16
1652515190000|2022-05-14 07:59:50|199.33|196.43|199.31|196.41|199.35|196.45|199.3|196.4|15
1652515200000|2022-05-14 08:00:00|199.35|196.45|199.37|196.47|199.37|196.47|199.31|196.41|13
1652515210000|2022-05-14 08:00:10|199.39|196.49|199.94|197.04|199.94|197.04|199.38|196.48|27
1652515220000|2022-05-14 08:00:20|200|197.1|200.07|197.17|200.17|197.27|200|197.1|26
1652515230000|2022-05-14 08:00:30|200.02|197.12|200.19|197.29|200.19|197.29|200|197.1|26
1652515240000|2022-05-14 08:00:40|200.2|197.3|200.24|197.34|200.26|197.36|200.16|197.26|17
1652515250000|2022-05-14 08:00:50|200.25|197.35|200.23|197.33|200.26|197.36|200.23|197.33|10
1652515260000|2022-05-14 08:01:00|200.2|197.3|200.17|197.27|200.2|197.3|200.13|197.23|18
1652515270000|2022-05-14 08:01:10|200.18|197.28|200.17|197.27|200.21|197.31|200.17|197.27|13
1652515280000|2022-05-14 08:01:20|200.18|197.28|200.22|197.32|200.24|197.34|200.18|197.28|18
1652515290000|2022-05-14 08:01:30|200.19|197.29|200.24|197.34|200.25|197.35|200.19|197.29|16
1652515300000|2022-05-14 08:01:40|200.25|197.35|200.58|197.68|200.58|197.68|200.23|197.33|20
1652515310000|2022-05-14 08:01:50|200.59|197.69|200.65|197.75|200.65|197.75|200.53|197.63|10
1652515320000|2022-05-14 08:02:00|200.72|197.82|200.35|197.45|200.72|197.82|200.35|197.45|12
1652515330000|2022-05-14 08:02:10|200.32|197.42|200.22|197.32|200.32|197.42|200.15|197.25|23
1652515340000|2022-05-14 08:02:20|200.21|197.31|200.08|197.18|200.21|197.31|200.07|197.17|20
1652515350000|2022-05-14 08:02:30|200.06|197.16|199.97|197.07|200.09|197.19|199.96|197.06|19
1652515360000|2022-05-14 08:02:40|200|197.1|199.91|197.01|200|197.1|199.91|197.01|15
1652515370000|2022-05-14 08:02:50|199.92|197.02|199.92|197.02|199.93|197.03|199.91|197.01|4
1652515380000|2022-05-14 08:03:00|199.91|197.01|199.89|196.99|199.92|197.02|199.89|196.99|5
1652515390000|2022-05-14 08:03:10|199.91|197.01|199.87|196.97|199.93|197.03|199.87|196.97|8
1652515400000|2022-05-14 08:03:20|199.91|197.01|199.86|196.96|199.92|197.02|199.81|196.91|14
1652515410000|2022-05-14 08:03:30|199.85|196.95|199.83|196.93|199.85|196.95|199.82|196.92|10
1652515420000|2022-05-14 08:03:40|199.82|196.92|199.83|196.93|199.83|196.93|199.82|196.92|2
1652515430000|2022-05-14 08:03:50|199.82|196.92|199.83|196.93|199.84|196.94|199.81|196.91|7
1652515440000|2022-05-14 08:04:00|199.82|196.92|199.84|196.94|199.85|196.95|199.82|196.92|10
1652515450000|2022-05-14 08:04:10|199.86|196.96|199.73|196.83|199.86|196.96|199.73|196.83|17
1652515460000|2022-05-14 08:04:20|199.72|196.82|199.49|196.59|199.72|196.82|199.49|196.59|17
1652515470000|2022-05-14 08:04:30|199.53|196.63|199.43|196.53|199.53|196.63|199.41|196.51|18
1652515480000|2022-05-14 08:04:40|199.4|196.5|199.52|196.62|199.52|196.62|199.39|196.49|20
1652515490000|2022-05-14 08:04:50|199.56|196.66|199.63|196.73|199.65|196.75|199.56|196.66|18
1652515500000|2022-05-14 08:05:00|199.62|196.72|199.51|196.61|199.66|196.76|199.5|196.6|21
1652515510000|2022-05-14 08:05:10|199.53|196.63|199.54|196.64|199.58|196.68|199.52|196.62|21
1652515520000|2022-05-14 08:05:20|199.53|196.63|199.47|196.57|199.55|196.65|199.43|196.53|13
1652515530000|2022-05-14 08:05:30|199.45|196.55|199.42|196.52|199.47|196.57|199.4|196.5|19
1652515540000|2022-05-14 08:05:40|199.43|196.53|199.43|196.53|199.44|196.54|199.42|196.52|7
1652515550000|2022-05-14 08:05:50|199.44|196.54|199.4|196.5|199.44|196.54|199.4|196.5|10
1652515560000|2022-05-14 08:06:00|199.38|196.48|199.52|196.62|199.52|196.62|199.37|196.47|19
1652515570000|2022-05-14 08:06:10|199.54|196.64|199.52|196.62|199.56|196.66|199.52|196.62|17
1652515580000|2022-05-14 08:06:20|199.51|196.61|199.59|196.69|199.59|196.69|199.51|196.61|12
1652515590000|2022-05-14 08:06:30|199.6|196.7|199.7|196.8|199.86|196.96|199.6|196.7|19
1652515600000|2022-05-14 08:06:40|199.69|196.79|199.58|196.68|199.7|196.8|199.58|196.68|16
1652515610000|2022-05-14 08:06:50|199.6|196.7|199.56|196.66|199.6|196.7|199.55|196.65|13
1652515620000|2022-05-14 08:07:00|199.58|196.68|199.57|196.67|199.59|196.69|199.54|196.64|12
1652515630000|2022-05-14 08:07:10|199.56|196.66|199.57|196.67|199.58|196.68|199.54|196.64|11
1652515640000|2022-05-14 08:07:20|199.56|196.66|199.54|196.64|199.57|196.67|199.54|196.64|6
1652515650000|2022-05-14 08:07:30|199.57|196.67|199.56|196.66|199.57|196.67|199.54|196.64|8
1652515660000|2022-05-14 08:07:40|199.57|196.67|199.49|196.59|199.57|196.67|199.49|196.59|11
1652515670000|2022-05-14 08:07:50|199.51|196.61|199.54|196.64|199.54|196.64|199.5|196.6|7
1652515680000|2022-05-14 08:08:00|199.53|196.63|199.52|196.62|199.54|196.64|199.51|196.61|7
1652515690000|2022-05-14 08:08:10|199.51|196.61|199.58|196.68|199.59|196.69|199.51|196.61|9
1652515700000|2022-05-14 08:08:20|199.57|196.67|199.59|196.69|199.61|196.71|199.57|196.67|6
1652515710000|2022-05-14 08:08:30|199.6|196.7|199.57|196.67|199.6|196.7|199.57|196.67|4
1652515720000|2022-05-14 08:08:40|199.58|196.68|199.58|196.68|199.59|196.69|199.58|196.68|3
1652515730000|2022-05-14 08:08:50|199.59|196.69|199.59|196.69|199.59|196.69|199.58|196.68|9
1652515740000|2022-05-14 08:09:00|199.58|196.68|199.54|196.64|199.59|196.69|199.52|196.62|13
1652515750000|2022-05-14 08:09:10|199.53|196.63|199.55|196.65|199.55|196.65|199.53|196.63|5
1652515760000|2022-05-14 08:09:20|199.54|196.64|199.55|196.65|199.55|196.65|199.54|196.64|2
1652515770000|2022-05-14 08:09:30|199.54|196.64|199.55|196.65|199.55|196.65|199.54|196.64|6
1652515780000|2022-05-14 08:09:40|199.54|196.64|199.52|196.62|199.54|196.64|199.52|196.62|2
1652515790000|2022-05-14 08:09:50|199.55|196.65|199.64|196.74|199.65|196.75|199.54|196.64|11
1652515800000|2022-05-14 08:10:00|199.66|196.76|199.61|196.71|199.66|196.76|199.59|196.69|17
1652515810000|2022-05-14 08:10:10|199.6|196.7|199.73|196.83|199.73|196.83|199.6|196.7|12
1652515820000|2022-05-14 08:10:20|199.74|196.84|199.84|196.94|199.84|196.94|199.73|196.83|12
1652515830000|2022-05-14 08:10:30|199.83|196.93|199.9|197|199.9|197|199.82|196.92|13
1652515840000|2022-05-14 08:10:40|199.91|197.01|199.96|197.06|200.09|197.19|199.91|197.01|18
1652515850000|2022-05-14 08:10:50|199.93|197.03|199.64|196.74|199.93|197.03|199.64|196.74|18
1652515860000|2022-05-14 08:11:00|199.62|196.72|199.95|197.05|199.95|197.05|199.61|196.71|23
1652515870000|2022-05-14 08:11:10|199.94|197.04|200.11|197.21|200.11|197.21|199.94|197.04|17
1652515880000|2022-05-14 08:11:20|200.1|197.2|200.11|197.21|200.13|197.23|200.08|197.18|12
1652515890000|2022-05-14 08:11:30|200.12|197.22|200.23|197.33|200.32|197.42|200.12|197.22|14
1652515900000|2022-05-14 08:11:40|200.25|197.35|200.32|197.42|200.33|197.43|200.24|197.34|13
1652515910000|2022-05-14 08:11:50|200.31|197.41|200.3|197.4|200.33|197.43|200.3|197.4|12
1652515920000|2022-05-14 08:12:00|200.29|197.39|200.42|197.52|200.42|197.52|200.28|197.38|13
1652515930000|2022-05-14 08:12:10|200.41|197.51|200.5|197.6|200.51|197.61|200.41|197.51|9
1652515940000|2022-05-14 08:12:20|200.51|197.61|200.48|197.58|200.52|197.62|200.48|197.58|6
1652515950000|2022-05-14 08:12:30|200.49|197.59|200.5|197.6|200.5|197.6|200.48|197.58|7
1652515960000|2022-05-14 08:12:40|200.51|197.61|200.6|197.7|200.63|197.73|200.51|197.61|12
1652515970000|2022-05-14 08:12:50|200.59|197.69|200.56|197.66|200.59|197.69|200.56|197.66|11
1652515980000|2022-05-14 08:13:00|200.57|197.67|200.39|197.49|200.57|197.67|200.31|197.41|22
1652515990000|2022-05-14 08:13:10|200.4|197.5|200.28|197.38|200.42|197.52|200.27|197.37|20
1652516000000|2022-05-14 08:13:20|200.27|197.37|200.24|197.34|200.29|197.39|200.23|197.33|9
1652516010000|2022-05-14 08:13:30|200.26|197.36|200.25|197.35|200.29|197.39|200.24|197.34|7
1652516020000|2022-05-14 08:13:40|200.29|197.39|200.3|197.4|200.32|197.42|200.28|197.38|14
1652516030000|2022-05-14 08:13:50|200.29|197.39|200.27|197.37|200.31|197.41|200.27|197.37|16
1652516040000|2022-05-14 08:14:00|200.31|197.41|200.29|197.39|200.31|197.41|200.28|197.38|3
1652516050000|2022-05-14 08:14:10|200.28|197.38|200.26|197.36|200.28|197.38|200.26|197.36|3
1652516070000|2022-05-14 08:14:30|200.29|197.39|200.18|197.28|200.31|197.41|200.17|197.27|14
1652516080000|2022-05-14 08:14:40|200.17|197.27|200.2|197.3|200.2|197.3|200.17|197.27|13
1652516090000|2022-05-14 08:14:50|200.21|197.31|200.17|197.27|200.21|197.31|200.16|197.26|8
1652516100000|2022-05-14 08:15:00|200.16|197.26|200.13|197.23|200.16|197.26|200.1|197.2|9
1652516110000|2022-05-14 08:15:10|200.17|197.27|200.07|197.17|200.17|197.27|200.07|197.17|9
1652516120000|2022-05-14 08:15:20|200.1|197.2|199.93|197.03|200.1|197.2|199.93|197.03|12
1652516130000|2022-05-14 08:15:30|199.94|197.04|199.91|197.01|199.95|197.05|199.87|196.97|13
1652516140000|2022-05-14 08:15:40|199.88|196.98|199.91|197.01|199.91|197.01|199.87|196.97|15
1652516150000|2022-05-14 08:15:50|199.89|196.99|200.2|197.3|200.22|197.32|199.89|196.99|19
1652516160000|2022-05-14 08:16:00|200.21|197.31|200.51|197.61|200.52|197.62|200.19|197.29|20
1652516170000|2022-05-14 08:16:10|200.52|197.62|200.61|197.71|200.61|197.71|200.52|197.62|8
1652516180000|2022-05-14 08:16:20|200.62|197.72|200.61|197.71|200.63|197.73|200.6|197.7|5
1652516190000|2022-05-14 08:16:30|200.63|197.73|200.85|197.95|200.86|197.96|200.59|197.69|18
1652516200000|2022-05-14 08:16:40|200.86|197.96|200.81|197.91|200.86|197.96|200.79|197.89|18
1652516210000|2022-05-14 08:16:50|200.82|197.92|200.83|197.93|200.83|197.93|200.81|197.91|9
1652516220000|2022-05-14 08:17:00|200.82|197.92|200.75|197.85|200.83|197.93|200.72|197.82|18
1652516230000|2022-05-14 08:17:10|200.76|197.86|200.77|197.87|200.77|197.87|200.73|197.83|15
1652516240000|2022-05-14 08:17:20|200.76|197.86|200.78|197.88|200.78|197.88|200.75|197.85|9
1652516250000|2022-05-14 08:17:30|200.77|197.87|200.78|197.88|200.79|197.89|200.77|197.87|11
1652516260000|2022-05-14 08:17:40|200.79|197.89|200.8|197.9|200.81|197.91|200.78|197.88|14
1652516270000|2022-05-14 08:17:50|200.81|197.91|200.8|197.9|200.85|197.95|200.8|197.9|17
1652516280000|2022-05-14 08:18:00|200.81|197.91|200.7|197.8|200.81|197.91|200.69|197.79|14
1652516290000|2022-05-14 08:18:10|200.71|197.81|200.61|197.71|200.71|197.81|200.61|197.71|13
1652516300000|2022-05-14 08:18:20|200.62|197.72|200.45|197.55|200.62|197.72|200.29|197.39|14
1652516310000|2022-05-14 08:18:30|200.47|197.57|200.5|197.6|200.51|197.61|200.45|197.55|9
1652516320000|2022-05-14 08:18:40|200.51|197.61|200.5|197.6|200.52|197.62|200.45|197.55|10
1652516330000|2022-05-14 08:18:50|200.51|197.61|200.49|197.59|200.56|197.66|200.48|197.58|14
1652516340000|2022-05-14 08:19:00|200.51|197.61|200.63|197.73|200.63|197.73|200.51|197.61|12
1652516350000|2022-05-14 08:19:10|200.6|197.7|200.65|197.75|200.65|197.75|200.59|197.69|10
1652516360000|2022-05-14 08:19:20|200.63|197.73|200.78|197.88|200.79|197.89|200.63|197.73|12
1652516370000|2022-05-14 08:19:30|200.76|197.86|200.71|197.81|200.76|197.86|200.67|197.77|14
1652516380000|2022-05-14 08:19:40|200.69|197.79|200.62|197.72|200.69|197.79|200.58|197.68|18
1652516390000|2022-05-14 08:19:50|200.63|197.73|200.61|197.71|200.63|197.73|200.59|197.69|6
1652516400000|2022-05-14 08:20:00|200.6|197.7|200.61|197.71|200.61|197.71|200.58|197.68|7
1652516410000|2022-05-14 08:20:10|200.6|197.7|200.37|197.47|200.6|197.7|200.37|197.47|14
1652516420000|2022-05-14 08:20:20|200.39|197.49|200.41|197.51|200.45|197.55|200.38|197.48|15
1652516430000|2022-05-14 08:20:30|200.42|197.52|200.54|197.64|200.56|197.66|200.42|197.52|15
1652516440000|2022-05-14 08:20:40|200.55|197.65|200.48|197.58|200.55|197.65|200.47|197.57|19
1652516450000|2022-05-14 08:20:50|200.49|197.59|200.42|197.52|200.51|197.61|200.4|197.5|11
1652516460000|2022-05-14 08:21:00|200.41|197.51|200.47|197.57|200.48|197.58|200.4|197.5|18
1652516470000|2022-05-14 08:21:10|200.46|197.56|200.69|197.79|200.69|197.79|200.46|197.56|11
1652516480000|2022-05-14 08:21:20|200.71|197.81|200.83|197.93|200.88|197.98|200.71|197.81|11
1652516490000|2022-05-14 08:21:30|200.82|197.92|200.78|197.88|200.82|197.92|200.76|197.86|21
1652516500000|2022-05-14 08:21:40|200.77|197.87|200.61|197.71|200.77|197.87|200.6|197.7|15
1652516510000|2022-05-14 08:21:50|200.62|197.72|200.62|197.72|200.62|197.72|200.6|197.7|9
1652516520000|2022-05-14 08:22:00|200.64|197.74|200.78|197.88|200.8|197.9|200.63|197.73|16
1652516530000|2022-05-14 08:22:10|200.79|197.89|200.78|197.88|200.8|197.9|200.78|197.88|9
1652516540000|2022-05-14 08:22:20|200.79|197.89|200.79|197.89|200.8|197.9|200.78|197.88|8
1652516550000|2022-05-14 08:22:30|200.8|197.9|200.8|197.9|200.81|197.91|200.78|197.88|14
1652516560000|2022-05-14 08:22:40|200.78|197.88|200.8|197.9|200.81|197.91|200.76|197.86|10
1652516570000|2022-05-14 08:22:50|200.81|197.91|200.78|197.88|200.81|197.91|200.78|197.88|9
1652516580000|2022-05-14 08:23:00|200.79|197.89|200.81|197.91|200.81|197.91|200.78|197.88|10
1652516590000|2022-05-14 08:23:10|200.8|197.9|200.81|197.91|200.81|197.91|200.8|197.9|4
1652516600000|2022-05-14 08:23:20|200.82|197.92|200.81|197.91|200.82|197.92|200.8|197.9|6
1652516610000|2022-05-14 08:23:30|200.82|197.92|200.83|197.93|200.83|197.93|200.8|197.9|8
1652516620000|2022-05-14 08:23:40|200.84|197.94|200.65|197.75|200.84|197.94|200.65|197.75|9
1652516630000|2022-05-14 08:23:50|200.63|197.73|200.65|197.75|200.67|197.77|200.62|197.72|14
1652516640000|2022-05-14 08:24:00|200.64|197.74|200.69|197.79|200.72|197.82|200.63|197.73|14
1652516650000|2022-05-14 08:24:10|200.68|197.78|200.6|197.7|200.69|197.79|200.6|197.7|7
1652516660000|2022-05-14 08:24:20|200.62|197.72|200.43|197.53|200.62|197.72|200.42|197.52|18
1652516670000|2022-05-14 08:24:30|200.42|197.52|200.24|197.34|200.42|197.52|200.22|197.32|14
1652516680000|2022-05-14 08:24:40|200.22|197.32|200.2|197.3|200.28|197.38|200.15|197.25|10
1652516690000|2022-05-14 08:24:50|200.16|197.26|200.19|197.29|200.2|197.3|200.15|197.25|14
1652516700000|2022-05-14 08:25:00|200.17|197.27|200.33|197.43|200.33|197.43|200.16|197.26|21
1652516710000|2022-05-14 08:25:10|200.36|197.46|200.34|197.44|200.37|197.47|200.3|197.4|14
1652516720000|2022-05-14 08:25:20|200.35|197.45|200.28|197.38|200.35|197.45|200.28|197.38|10
1652516730000|2022-05-14 08:25:30|200.27|197.37|200.29|197.39|200.31|197.41|200.25|197.35|13
1652516740000|2022-05-14 08:25:40|200.26|197.36|200.12|197.22|200.26|197.36|200.11|197.21|9
1652516750000|2022-05-14 08:25:50|200.14|197.24|200.13|197.23|200.16|197.26|200.12|197.22|12
1652516760000|2022-05-14 08:26:00|200.14|197.24|200.14|197.24|200.18|197.28|200.14|197.24|4
1652516770000|2022-05-14 08:26:10|200.15|197.25|200.05|197.15|200.18|197.28|200.05|197.15|17
1652516780000|2022-05-14 08:26:20|200.04|197.14|199.97|197.07|200.07|197.17|199.97|197.07|11
1652516790000|2022-05-14 08:26:30|199.96|197.06|199.97|197.07|199.98|197.08|199.95|197.05|7
1652516800000|2022-05-14 08:26:40|199.96|197.06|199.97|197.07|199.98|197.08|199.95|197.05|7
1652516810000|2022-05-14 08:26:50|199.99|197.09|199.64|196.74|199.99|197.09|199.64|196.74|20
1652516820000|2022-05-14 08:27:00|199.63|196.73|199.83|196.93|199.85|196.95|199.43|196.53|21
1652516830000|2022-05-14 08:27:10|199.82|196.92|199.72|196.82|199.89|196.99|199.63|196.73|19
1652516840000|2022-05-14 08:27:20|199.71|196.81|199.7|196.8|199.82|196.92|199.7|196.8|13
1652516850000|2022-05-14 08:27:30|199.71|196.81|199.93|197.03|199.93|197.03|199.71|196.81|18
1652516860000|2022-05-14 08:27:40|199.9|197|199.98|197.08|199.99|197.09|199.9|197|18
1652516870000|2022-05-14 08:27:50|199.99|197.09|200.13|197.23|200.13|197.23|199.99|197.09|11
1652516880000|2022-05-14 08:28:00|200.15|197.25|200.32|197.42|200.32|197.42|200.15|197.25|15
1652516890000|2022-05-14 08:28:10|200.3|197.4|200.35|197.45|200.35|197.45|200.27|197.37|17
1652516900000|2022-05-14 08:28:20|200.32|197.42|200.58|197.68|200.6|197.7|200.32|197.42|16
1652516910000|2022-05-14 08:28:30|200.6|197.7|200.92|198.02|200.92|198.02|200.58|197.68|26
1652516920000|2022-05-14 08:28:40|200.86|197.96|200.64|197.74|200.91|198.01|200.64|197.74|22
1652516930000|2022-05-14 08:28:50|200.63|197.73|200.42|197.52|200.63|197.73|200.42|197.52|12
1652516940000|2022-05-14 08:29:00|200.43|197.53|200.63|197.73|200.63|197.73|200.43|197.53|20
1652516950000|2022-05-14 08:29:10|200.62|197.72|200.6|197.7|200.63|197.73|200.56|197.66|20
1652516960000|2022-05-14 08:29:20|200.59|197.69|200.72|197.82|200.72|197.82|200.59|197.69|18
1652516970000|2022-05-14 08:29:30|200.68|197.78|200.67|197.77|200.72|197.82|200.67|197.77|12
1652516980000|2022-05-14 08:29:40|200.65|197.75|200.52|197.62|200.65|197.75|200.51|197.61|18
1652516990000|2022-05-14 08:29:50|200.51|197.61|200.55|197.65|200.55|197.65|200.51|197.61|12
1652517000000|2022-05-14 08:30:00|200.56|197.66|200.71|197.81|200.71|197.81|200.54|197.64|11
1652517010000|2022-05-14 08:30:10|200.82|197.92|200.93|198.03|200.97|198.07|200.82|197.92|23
1652517020000|2022-05-14 08:30:20|200.94|198.04|201.06|198.16|201.06|198.16|200.92|198.02|11
1652517030000|2022-05-14 08:30:30|201.05|198.15|201.1|198.2|201.24|198.34|201.03|198.13|21
1652517040000|2022-05-14 08:30:40|201.13|198.23|201.47|198.57|201.49|198.59|201.1|198.2|30
1652517050000|2022-05-14 08:30:50|201.46|198.56|201.28|198.38|201.46|198.56|201.28|198.38|27
1652517060000|2022-05-14 08:31:00|201.25|198.35|201.28|198.38|201.29|198.39|201.19|198.29|28
1652517070000|2022-05-14 08:31:10|201.24|198.34|201.28|198.38|201.29|198.39|201.22|198.32|17
1652517080000|2022-05-14 08:31:20|201.29|198.39|201.46|198.56|201.47|198.57|201.29|198.39|19
1652517090000|2022-05-14 08:31:30|201.47|198.57|201.4|198.5|201.47|198.57|201.4|198.5|9
1652517100000|2022-05-14 08:31:40|201.41|198.51|201.53|198.63|201.59|198.69|201.37|198.47|26
1652517110000|2022-05-14 08:31:50|201.55|198.65|201.58|198.68|201.58|198.68|201.54|198.64|8
1652517120000|2022-05-14 08:32:00|201.67|198.77|201.47|198.57|201.67|198.77|201.47|198.57|21
1652517130000|2022-05-14 08:32:10|201.5|198.6|201.32|198.42|201.5|198.6|201.3|198.4|23
1652517140000|2022-05-14 08:32:20|201.31|198.41|201.33|198.43|201.37|198.47|201.24|198.34|27
1652517150000|2022-05-14 08:32:30|201.32|198.42|201.25|198.35|201.34|198.44|201.25|198.35|16
1652517160000|2022-05-14 08:32:40|201.26|198.36|201|198.1|201.26|198.36|201|198.1|16
1652517170000|2022-05-14 08:32:50|201.01|198.11|201.12|198.22|201.14|198.24|201.01|198.11|22
1652517180000|2022-05-14 08:33:00|201.11|198.21|201.21|198.31|201.28|198.38|201.11|198.21|21
1652517190000|2022-05-14 08:33:10|201.22|198.32|201.18|198.28|201.28|198.38|201.18|198.28|17
1652517200000|2022-05-14 08:33:20|201.19|198.29|201.32|198.42|201.38|198.48|201.19|198.29|18
1652517210000|2022-05-14 08:33:30|201.31|198.41|201.2|198.3|201.31|198.41|201.2|198.3|19
1652517220000|2022-05-14 08:33:40|201.21|198.31|201.27|198.37|201.27|198.37|201.19|198.29|14
1652517230000|2022-05-14 08:33:50|201.28|198.38|201.25|198.35|201.29|198.39|201.22|198.32|15
1652517240000|2022-05-14 08:34:00|201.24|198.34|201.09|198.19|201.25|198.35|201.06|198.16|20
1652517250000|2022-05-14 08:34:10|201.08|198.18|201.08|198.18|201.09|198.19|201.04|198.14|17
1652517260000|2022-05-14 08:34:20|201.09|198.19|201.05|198.15|201.09|198.19|201.04|198.14|18
1652517270000|2022-05-14 08:34:30|201.08|198.18|201.03|198.13|201.08|198.18|201.02|198.12|14
1652517280000|2022-05-14 08:34:40|201.04|198.14|201.02|198.12|201.05|198.15|200.99|198.09|11
1652517290000|2022-05-14 08:34:50|201|198.1|201.01|198.11|201.03|198.13|200.98|198.08|12
1652517300000|2022-05-14 08:35:00|201.02|198.12|201.19|198.29|201.2|198.3|201|198.1|15
1652517310000|2022-05-14 08:35:10|201.2|198.3|201.32|198.42|201.32|198.42|201.18|198.28|15
1652517320000|2022-05-14 08:35:20|201.29|198.39|201.16|198.26|201.31|198.41|201.15|198.25|19
1652517330000|2022-05-14 08:35:30|201.17|198.27|201.16|198.26|201.19|198.29|201.15|198.25|9
1652517340000|2022-05-14 08:35:40|201.15|198.25|201.2|198.3|201.2|198.3|201.12|198.22|20
1652517350000|2022-05-14 08:35:50|201.18|198.28|201.1|198.2|201.19|198.29|201.09|198.19|13
1652517360000|2022-05-14 08:36:00|201.11|198.21|201.05|198.15|201.19|198.29|201.05|198.15|23
1652517370000|2022-05-14 08:36:10|201.06|198.16|200.95|198.05|201.07|198.17|200.95|198.05|14
1652517380000|2022-05-14 08:36:20|200.96|198.06|200.8|197.9|200.96|198.06|200.79|197.89|13
1652517390000|2022-05-14 08:36:30|200.81|197.91|200.82|197.92|200.83|197.93|200.79|197.89|16
1652517400000|2022-05-14 08:36:40|200.85|197.95|200.79|197.89|200.89|197.99|200.78|197.88|21
1652517410000|2022-05-14 08:36:50|200.78|197.88|200.78|197.88|200.8|197.9|200.76|197.86|8
1652517420000|2022-05-14 08:37:00|200.77|197.87|200.99|198.09|200.99|198.09|200.76|197.86|18
1652517430000|2022-05-14 08:37:10|201|198.1|201.01|198.11|201.01|198.11|200.96|198.06|13
1652517440000|2022-05-14 08:37:20|201|198.1|200.98|198.08|201.01|198.11|200.96|198.06|10
1652517450000|2022-05-14 08:37:30|200.99|198.09|200.97|198.07|200.99|198.09|200.96|198.06|7
1652517460000|2022-05-14 08:37:40|200.96|198.06|201.02|198.12|201.02|198.12|200.96|198.06|9
1652517470000|2022-05-14 08:37:50|201.01|198.11|201.01|198.11|201.02|198.12|200.99|198.09|6
1652517480000|2022-05-14 08:38:00|201|198.1|201.09|198.19|201.09|198.19|201|198.1|6
1652517490000|2022-05-14 08:38:10|201.1|198.2|201.1|198.2|201.1|198.2|201.08|198.18|6
1652517500000|2022-05-14 08:38:20|201.08|198.18|201.11|198.21|201.12|198.22|201.08|198.18|7
1652517510000|2022-05-14 08:38:30|201.1|198.2|201.4|198.5|201.46|198.56|201.1|198.2|12
1652517520000|2022-05-14 08:38:40|201.41|198.51|201.47|198.57|201.47|198.57|201.4|198.5|12
1652517530000|2022-05-14 08:38:50|201.46|198.56|201.74|198.84|201.74|198.84|201.45|198.55|13
1652517540000|2022-05-14 08:39:00|201.73|198.83|201.83|198.93|201.85|198.95|201.73|198.83|22
1652517550000|2022-05-14 08:39:10|201.82|198.92|201.83|198.93|201.84|198.94|201.79|198.89|10
1652517560000|2022-05-14 08:39:20|201.78|198.88|201.83|198.93|201.89|198.99|201.78|198.88|22
1652517570000|2022-05-14 08:39:30|201.84|198.94|201.78|198.88|201.85|198.95|201.71|198.81|15
1652517580000|2022-05-14 08:39:40|201.73|198.83|201.78|198.88|201.8|198.9|201.73|198.83|16
1652517590000|2022-05-14 08:39:50|201.77|198.87|201.77|198.87|201.78|198.88|201.74|198.84|7
1652517600000|2022-05-14 08:40:00|201.78|198.88|201.64|198.74|201.78|198.88|201.64|198.74|15
1652517610000|2022-05-14 08:40:10|201.63|198.73|201.57|198.67|201.63|198.73|201.56|198.66|8
1652517620000|2022-05-14 08:40:20|201.56|198.66|201.58|198.68|201.61|198.71|201.56|198.66|15
1652517630000|2022-05-14 08:40:30|201.59|198.69|201.51|198.61|201.59|198.69|201.51|198.61|18
1652517640000|2022-05-14 08:40:40|201.52|198.62|201.53|198.63|201.54|198.64|201.51|198.61|8
1652517650000|2022-05-14 08:40:50|201.59|198.69|201.61|198.71|201.63|198.73|201.58|198.68|10
1652517660000|2022-05-14 08:41:00|201.62|198.72|201.61|198.71|201.62|198.72|201.61|198.71|2
1652517670000|2022-05-14 08:41:10|201.59|198.69|201.61|198.71|201.62|198.72|201.58|198.68|10
1652517680000|2022-05-14 08:41:20|201.6|198.7|201.59|198.69|201.6|198.7|201.57|198.67|9
1652517690000|2022-05-14 08:41:30|201.58|198.68|201.57|198.67|201.58|198.68|201.56|198.66|6
1652517700000|2022-05-14 08:41:40|201.58|198.68|201.57|198.67|201.58|198.68|201.56|198.66|4
1652517710000|2022-05-14 08:41:50|201.58|198.68|201.53|198.63|201.58|198.68|201.47|198.57|12
1652517720000|2022-05-14 08:42:00|201.54|198.64|201.53|198.63|201.57|198.67|201.5|198.6|8
1652517730000|2022-05-14 08:42:10|201.54|198.64|201.52|198.62|201.55|198.65|201.51|198.61|13
1652517740000|2022-05-14 08:42:20|201.51|198.61|201.5|198.6|201.53|198.63|201.48|198.58|6
1652517750000|2022-05-14 08:42:30|201.49|198.59|201.47|198.57|201.51|198.61|201.47|198.57|8
1652517760000|2022-05-14 08:42:40|201.48|198.58|201.38|198.48|201.48|198.58|201.38|198.48|10
1652517770000|2022-05-14 08:42:50|201.39|198.49|201.35|198.45|201.39|198.49|201.35|198.45|13
1652517780000|2022-05-14 08:43:00|201.34|198.44|201.26|198.36|201.34|198.44|201.24|198.34|17
1652517790000|2022-05-14 08:43:10|201.25|198.35|201.28|198.38|201.34|198.44|201.19|198.29|20
1652517800000|2022-05-14 08:43:20|201.26|198.36|201.18|198.28|201.26|198.36|201.15|198.25|18
1652517810000|2022-05-14 08:43:30|201.16|198.26|201.16|198.26|201.2|198.3|201.14|198.24|19
1652517820000|2022-05-14 08:43:40|201.18|198.28|201.07|198.17|201.18|198.28|201.06|198.16|20
1652517830000|2022-05-14 08:43:50|201.09|198.19|201.07|198.17|201.09|198.19|201.03|198.13|14
1652517840000|2022-05-14 08:44:00|201.08|198.18|201.18|198.28|201.35|198.45|201.08|198.18|21
1652517850000|2022-05-14 08:44:10|201.19|198.29|201.23|198.33|201.27|198.37|201.19|198.29|10
1652517860000|2022-05-14 08:44:20|201.19|198.29|201.29|198.39|201.29|198.39|201.15|198.25|17
1652517870000|2022-05-14 08:44:30|201.28|198.38|201.17|198.27|201.29|198.39|201.17|198.27|13
1652517880000|2022-05-14 08:44:40|201.16|198.26|201.24|198.34|201.25|198.35|201.16|198.26|15
1652517890000|2022-05-14 08:44:50|201.25|198.35|201.27|198.37|201.28|198.38|201.2|198.3|12
1652517900000|2022-05-14 08:45:00|201.28|198.38|201.16|198.26|201.28|198.38|201.14|198.24|16
1652517910000|2022-05-14 08:45:10|201.17|198.27|201.26|198.36|201.26|198.36|201.17|198.27|16
1652517920000|2022-05-14 08:45:20|201.29|198.39|201.39|198.49|201.4|198.5|201.29|198.39|11
1652517930000|2022-05-14 08:45:30|201.4|198.5|201.42|198.52|201.43|198.53|201.4|198.5|7
1652517940000|2022-05-14 08:45:40|201.43|198.53|201.42|198.52|201.44|198.54|201.42|198.52|4
1652517950000|2022-05-14 08:45:50|201.43|198.53|201.45|198.55|201.45|198.55|201.4|198.5|11
1652517960000|2022-05-14 08:46:00|201.43|198.53|201.41|198.51|201.43|198.53|201.41|198.51|6
1652517970000|2022-05-14 08:46:10|201.38|198.48|201.37|198.47|201.39|198.49|201.37|198.47|8
1652517980000|2022-05-14 08:46:20|201.38|198.48|201.36|198.46|201.38|198.48|201.35|198.45|10
1652517990000|2022-05-14 08:46:30|201.35|198.45|201.27|198.37|201.35|198.45|201.22|198.32|12
1652518000000|2022-05-14 08:46:40|201.28|198.38|201.24|198.34|201.28|198.38|201.22|198.32|10
1652518010000|2022-05-14 08:46:50|201.25|198.35|201.4|198.5|201.4|198.5|201.25|198.35|16
1652518020000|2022-05-14 08:47:00|201.41|198.51|201.42|198.52|201.42|198.52|201.41|198.51|8
1652518030000|2022-05-14 08:47:10|201.4|198.5|201.42|198.52|201.42|198.52|201.4|198.5|7
1652518040000|2022-05-14 08:47:20|201.43|198.53|201.44|198.54|201.46|198.56|201.43|198.53|5
1652518050000|2022-05-14 08:47:30|201.46|198.56|201.45|198.55|201.47|198.57|201.44|198.54|12
1652518060000|2022-05-14 08:47:40|201.46|198.56|201.49|198.59|201.52|198.62|201.45|198.55|16
1652518070000|2022-05-14 08:47:50|201.5|198.6|201.87|198.97|201.87|198.97|201.5|198.6|19
1652518080000|2022-05-14 08:48:00|201.89|198.99|202.15|199.25|202.15|199.25|201.89|198.99|15
1652518090000|2022-05-14 08:48:10|202.1|199.2|202.07|199.17|202.13|199.23|202|199.1|20
1652518100000|2022-05-14 08:48:20|202.05|199.15|202.24|199.34|202.26|199.36|202.04|199.14|22
1652518110000|2022-05-14 08:48:30|202.25|199.35|202.35|199.45|202.36|199.46|202.21|199.31|20
1652518120000|2022-05-14 08:48:40|202.34|199.44|202.53|199.63|202.57|199.67|202.34|199.44|18
1652518130000|2022-05-14 08:48:50|202.54|199.64|202.45|199.55|202.54|199.64|202.41|199.51|12
1652518140000|2022-05-14 08:49:00|202.44|199.54|202.69|199.79|202.76|199.86|202.43|199.53|25
1652518150000|2022-05-14 08:49:10|202.72|199.82|202.67|199.77|202.72|199.82|202.63|199.73|25
1652518160000|2022-05-14 08:49:20|202.64|199.74|202.65|199.75|202.65|199.75|202.56|199.66|15
1652518170000|2022-05-14 08:49:30|202.61|199.71|202.68|199.78|202.68|199.78|202.61|199.71|19
1652518180000|2022-05-14 08:49:40|202.71|199.81|202.71|199.81|202.71|199.81|202.61|199.71|11
1652518190000|2022-05-14 08:49:50|202.66|199.76|202.67|199.77|202.71|199.81|202.66|199.76|12
1652518200000|2022-05-14 08:50:00|202.66|199.76|202.46|199.56|202.66|199.76|202.46|199.56|11
1652518210000|2022-05-14 08:50:10|202.47|199.57|202.46|199.56|202.48|199.58|202.46|199.56|5
1652518220000|2022-05-14 08:50:20|202.45|199.55|202.39|199.49|202.45|199.55|202.39|199.49|9
1652518230000|2022-05-14 08:50:30|202.4|199.5|202.38|199.48|202.43|199.53|202.38|199.48|15
1652518240000|2022-05-14 08:50:40|202.37|199.47|202.38|199.48|202.39|199.49|202.33|199.43|13
1652518250000|2022-05-14 08:50:50|202.39|199.49|202.27|199.37|202.39|199.49|202.26|199.36|11
1652518260000|2022-05-14 08:51:00|202.28|199.38|202.59|199.69|202.6|199.7|202.28|199.38|17
1652518270000|2022-05-14 08:51:10|202.6|199.7|202.61|199.71|202.64|199.74|202.58|199.68|14
1652518280000|2022-05-14 08:51:20|202.59|199.69|202.61|199.71|202.61|199.71|202.58|199.68|10
1652518290000|2022-05-14 08:51:30|202.62|199.72|202.63|199.73|202.63|199.73|202.58|199.68|8
1652518300000|2022-05-14 08:51:40|202.64|199.74|202.69|199.79|202.69|199.79|202.64|199.74|12
1652518310000|2022-05-14 08:51:50|202.7|199.8|202.82|199.92|202.83|199.93|202.7|199.8|12
1652518320000|2022-05-14 08:52:00|202.83|199.93|202.82|199.92|202.83|199.93|202.82|199.92|2
1652518330000|2022-05-14 08:52:10|202.83|199.93|202.82|199.92|202.83|199.93|202.71|199.81|17
1652518340000|2022-05-14 08:52:20|202.81|199.91|202.81|199.91|202.81|199.91|202.75|199.85|13
1652518350000|2022-05-14 08:52:30|202.82|199.92|202.78|199.88|202.82|199.92|202.78|199.88|10
1652518360000|2022-05-14 08:52:40|202.79|199.89|202.79|199.89|202.79|199.89|202.78|199.88|3
1652518370000|2022-05-14 08:52:50|202.8|199.9|202.81|199.91|202.81|199.91|202.8|199.9|2
1652518380000|2022-05-14 08:53:00|202.8|199.9|202.86|199.96|202.86|199.96|202.77|199.87|9
1652518390000|2022-05-14 08:53:10|202.85|199.95|202.82|199.92|202.85|199.95|202.82|199.92|6
1652518400000|2022-05-14 08:53:20|202.79|199.89|202.61|199.71|202.79|199.89|202.6|199.7|14
1652518410000|2022-05-14 08:53:30|202.59|199.69|202.53|199.63|202.6|199.7|202.53|199.63|9
1652518420000|2022-05-14 08:53:40|202.54|199.64|202.59|199.69|202.59|199.69|202.51|199.61|18
1652518430000|2022-05-14 08:53:50|202.6|199.7|202.64|199.74|202.65|199.75|202.6|199.7|11
1652518440000|2022-05-14 08:54:00|202.65|199.75|202.84|199.94|202.84|199.94|202.65|199.75|20
1652518450000|2022-05-14 08:54:10|202.83|199.93|202.73|199.83|202.83|199.93|202.73|199.83|18
1652518460000|2022-05-14 08:54:20|202.69|199.79|202.74|199.84|202.74|199.84|202.67|199.77|18
1652518470000|2022-05-14 08:54:30|202.75|199.85|202.89|199.99|202.9|200|202.75|199.85|12
1652518480000|2022-05-14 08:54:40|202.9|200|202.89|199.99|202.91|200.01|202.87|199.97|8
1652518490000|2022-05-14 08:54:50|202.9|200|202.9|200|202.9|200|202.87|199.97|8
1652518500000|2022-05-14 08:55:00|202.87|199.97|202.89|199.99|202.89|199.99|202.87|199.97|2
1652518510000|2022-05-14 08:55:10|202.9|200|202.85|199.95|202.9|200|202.81|199.91|17
1652518520000|2022-05-14 08:55:20|202.86|199.96|202.84|199.94|202.86|199.96|202.84|199.94|10
1652518530000|2022-05-14 08:55:30|202.86|199.96|202.87|199.97|202.88|199.98|202.86|199.96|6
1652518540000|2022-05-14 08:55:40|202.88|199.98|202.82|199.92|202.88|199.98|202.82|199.92|10
1652518550000|2022-05-14 08:55:50|202.83|199.93|202.85|199.95|202.88|199.98|202.83|199.93|8
1652518560000|2022-05-14 08:56:00|202.86|199.96|202.83|199.93|202.88|199.98|202.83|199.93|12
1652518570000|2022-05-14 08:56:10|202.84|199.94|202.74|199.84|202.85|199.95|202.73|199.83|14
1652518580000|2022-05-14 08:56:20|202.75|199.85|202.82|199.92|202.82|199.92|202.73|199.83|7
1652518590000|2022-05-14 08:56:30|202.8|199.9|202.92|200.02|202.95|200.05|202.8|199.9|22
1652518600000|2022-05-14 08:56:40|202.9|200|202.89|199.99|202.93|200.03|202.89|199.99|7
1652518610000|2022-05-14 08:56:50|202.88|199.98|202.87|199.97|202.89|199.99|202.87|199.97|4
1652518620000|2022-05-14 08:57:00|202.88|199.98|202.93|200.03|202.93|200.03|202.88|199.98|9
1652518630000|2022-05-14 08:57:10|202.91|200.01|202.93|200.03|202.93|200.03|202.91|200.01|8
1652518640000|2022-05-14 08:57:20|202.94|200.04|202.68|199.78|202.94|200.04|202.67|199.77|12
1652518650000|2022-05-14 08:57:30|202.69|199.79|202.61|199.71|202.69|199.79|202.6|199.7|12
1652518660000|2022-05-14 08:57:40|202.6|199.7|202.67|199.77|202.67|199.77|202.6|199.7|8
1652518670000|2022-05-14 08:57:50|202.76|199.86|202.79|199.89|202.85|199.95|202.76|199.86|14
1652518680000|2022-05-14 08:58:00|202.78|199.88|202.77|199.87|202.78|199.88|202.75|199.85|7
1652518690000|2022-05-14 08:58:10|202.78|199.88|202.81|199.91|202.81|199.91|202.78|199.88|11
1652518700000|2022-05-14 08:58:20|202.79|199.89|202.82|199.92|202.82|199.92|202.79|199.89|8
1652518710000|2022-05-14 08:58:30|202.81|199.91|202.79|199.89|202.81|199.91|202.79|199.89|9
1652518720000|2022-05-14 08:58:40|202.8|199.9|202.79|199.89|202.8|199.9|202.79|199.89|2
1652518730000|2022-05-14 08:58:50|202.8|199.9|202.76|199.86|202.8|199.9|202.75|199.85|11
1652518740000|2022-05-14 08:59:00|202.75|199.85|202.71|199.81|202.76|199.86|202.69|199.79|11
1652518750000|2022-05-14 08:59:10|202.7|199.8|202.71|199.81|202.71|199.81|202.7|199.8|2
1652518760000|2022-05-14 08:59:20|202.7|199.8|202.57|199.67|202.7|199.8|202.56|199.66|8
1652518770000|2022-05-14 08:59:30|202.58|199.68|202.58|199.68|202.59|199.69|202.58|199.68|3
1652518780000|2022-05-14 08:59:40|202.61|199.71|202.59|199.69|202.61|199.71|202.58|199.68|5
1652518790000|2022-05-14 08:59:50|202.58|199.68|202.57|199.67|202.59|199.69|202.57|199.67|6
1652518800000|2022-05-14 09:00:00|202.59|199.69|202.53|199.63|202.59|199.69|202.53|199.63|4
1652518810000|2022-05-14 09:00:10|202.52|199.62|202.37|199.47|202.52|199.62|202.37|199.47|3
1652518820000|2022-05-14 09:00:20|202.35|199.45|202.35|199.45|202.35|199.45|202.35|199.45|1
1652518830000|2022-05-14 09:00:30|202.34|199.44|202.29|199.39|202.34|199.44|202.29|199.39|8
1652518840000|2022-05-14 09:00:40|202.28|199.38|202.25|199.35|202.33|199.43|202.25|199.35|10
1652518850000|2022-05-14 09:00:50|202.24|199.34|202.1|199.2|202.24|199.34|202.09|199.19|13
1652518860000|2022-05-14 09:01:00|202.09|199.19|201.99|199.09|202.09|199.19|201.99|199.09|6
1652518870000|2022-05-14 09:01:10|201.98|199.08|201.87|198.97|201.98|199.08|201.87|198.97|12
1652518880000|2022-05-14 09:01:20|201.84|198.94|202.25|199.35|202.25|199.35|201.83|198.93|19
1652518890000|2022-05-14 09:01:30|202.26|199.36|202.2|199.3|202.26|199.36|202.2|199.3|9
1652518900000|2022-05-14 09:01:40|202.21|199.31|202.19|199.29|202.22|199.32|202.19|199.29|6
1652518910000|2022-05-14 09:01:50|202.2|199.3|202.25|199.35|202.26|199.36|202.19|199.29|12
1652518920000|2022-05-14 09:02:00|202.26|199.36|202.37|199.47|202.39|199.49|202.25|199.35|19
1652518930000|2022-05-14 09:02:10|202.36|199.46|202.5|199.6|202.5|199.6|202.36|199.46|17
1652518940000|2022-05-14 09:02:20|202.54|199.64|202.38|199.48|202.59|199.69|202.38|199.48|22
1652518950000|2022-05-14 09:02:30|202.36|199.46|202.27|199.37|202.37|199.47|202.27|199.37|17
1652518960000|2022-05-14 09:02:40|202.26|199.36|202.24|199.34|202.27|199.37|202.24|199.34|4
1652518970000|2022-05-14 09:02:50|202.27|199.37|202.27|199.37|202.28|199.38|202.26|199.36|8
1652518980000|2022-05-14 09:03:00|202.28|199.38|202.27|199.37|202.29|199.39|202.24|199.34|9
1652518990000|2022-05-14 09:03:10|202.25|199.35|202.25|199.35|202.26|199.36|202.25|199.35|3
1652519000000|2022-05-14 09:03:20|202.26|199.36|202.25|199.35|202.26|199.36|202.25|199.35|4
1652519010000|2022-05-14 09:03:30|202.24|199.34|202.26|199.36|202.27|199.37|202.24|199.34|9
1652519020000|2022-05-14 09:03:40|202.25|199.35|202.26|199.36|202.27|199.37|202.25|199.35|9
1652519030000|2022-05-14 09:03:50|202.28|199.38|202.25|199.35|202.28|199.38|202.25|199.35|6
1652519040000|2022-05-14 09:04:00|202.18|199.28|202.13|199.23|202.18|199.28|202.13|199.23|11
1652519050000|2022-05-14 09:04:10|202.12|199.22|202.29|199.39|202.3|199.4|202.12|199.22|17
1652519060000|2022-05-14 09:04:20|202.3|199.4|202.27|199.37|202.3|199.4|202.27|199.37|15
1652519070000|2022-05-14 09:04:30|202.28|199.38|202.23|199.33|202.28|199.38|202.22|199.32|12
1652519080000|2022-05-14 09:04:40|202.22|199.32|202.16|199.26|202.23|199.33|202.15|199.25|12
1652519090000|2022-05-14 09:04:50|202.15|199.25|202.19|199.29|202.19|199.29|202.14|199.24|10
1652519100000|2022-05-14 09:05:00|202.2|199.3|202.19|199.29|202.21|199.31|202.17|199.27|10
1652519110000|2022-05-14 09:05:10|202.2|199.3|202.27|199.37|202.28|199.38|202.2|199.3|15
1652519120000|2022-05-14 09:05:20|202.31|199.41|202.56|199.66|202.56|199.66|202.31|199.41|14
1652519130000|2022-05-14 09:05:30|202.54|199.64|203.13|200.23|203.2|200.3|202.54|199.64|17
1652519140000|2022-05-14 09:05:40|203.27|200.37|203.38|200.48|203.56|200.66|203.27|200.37|20
1652519150000|2022-05-14 09:05:50|203.39|200.49|203.34|200.44|203.49|200.59|203.29|200.39|17
1652519160000|2022-05-14 09:06:00|203.33|200.43|203.48|200.58|203.48|200.58|203.28|200.38|17
1652519170000|2022-05-14 09:06:10|203.47|200.57|203.48|200.58|203.48|200.58|203.46|200.56|6
1652519180000|2022-05-14 09:06:20|203.47|200.57|203.45|200.55|203.47|200.57|203.43|200.53|10
1652519190000|2022-05-14 09:06:30|203.46|200.56|203.66|200.76|203.67|200.77|203.46|200.56|20
1652519200000|2022-05-14 09:06:40|203.67|200.77|203.94|201.04|203.95|201.05|203.67|200.77|15
1652519210000|2022-05-14 09:06:50|203.95|201.05|203.94|201.04|203.95|201.05|203.94|201.04|6
1652519220000|2022-05-14 09:07:00|203.9|201|203.79|200.89|203.9|201|203.77|200.87|12
1652519230000|2022-05-14 09:07:10|203.8|200.9|203.9|201|203.9|201|203.79|200.89|11
1652519240000|2022-05-14 09:07:20|203.91|201.01|203.92|201.02|203.94|201.04|203.88|200.98|15
1652519250000|2022-05-14 09:07:30|203.93|201.03|203.98|201.08|203.99|201.09|203.92|201.02|10
1652519260000|2022-05-14 09:07:40|203.99|201.09|203.98|201.08|204|201.1|203.96|201.06|12
1652519270000|2022-05-14 09:07:50|203.96|201.06|203.96|201.06|203.98|201.08|203.96|201.06|10
1652519280000|2022-05-14 09:08:00|203.97|201.07|203.86|200.96|203.97|201.07|203.85|200.95|13
1652519290000|2022-05-14 09:08:10|203.87|200.97|203.95|201.05|203.96|201.06|203.87|200.97|12
1652519300000|2022-05-14 09:08:20|203.94|201.04|203.98|201.08|203.99|201.09|203.93|201.03|11
1652519310000|2022-05-14 09:08:30|203.97|201.07|203.93|201.03|203.98|201.08|203.93|201.03|8
1652519320000|2022-05-14 09:08:40|203.94|201.04|203.95|201.05|203.96|201.06|203.93|201.03|13
1652519330000|2022-05-14 09:08:50|203.93|201.03|203.97|201.07|203.99|201.09|203.93|201.03|15
1652519340000|2022-05-14 09:09:00|203.98|201.08|203.98|201.08|203.99|201.09|203.98|201.08|5
1652519350000|2022-05-14 09:09:10|203.99|201.09|204|201.1|204.01|201.11|203.97|201.07|8
1652519360000|2022-05-14 09:09:20|204.01|201.11|204.35|201.45|204.36|201.46|203.98|201.08|17
1652519370000|2022-05-14 09:09:30|204.34|201.44|204.44|201.54|204.46|201.56|204.33|201.43|21
1652519380000|2022-05-14 09:09:40|204.43|201.53|204.41|201.51|204.43|201.53|204.37|201.47|19
1652519390000|2022-05-14 09:09:50|204.43|201.53|204.46|201.56|204.46|201.56|204.39|201.49|14
1652519400000|2022-05-14 09:10:00|204.44|201.54|204.39|201.49|204.45|201.55|204.38|201.48|15
1652519410000|2022-05-14 09:10:10|204.38|201.48|204.31|201.41|204.4|201.5|204.29|201.39|17
1652519420000|2022-05-14 09:10:20|204.3|201.4|204.17|201.27|204.33|201.43|204.17|201.27|21
1652519430000|2022-05-14 09:10:30|204.18|201.28|204.01|201.11|204.21|201.31|204|201.1|22
1652519440000|2022-05-14 09:10:40|204|201.1|203.88|200.98|204|201.1|203.88|200.98|10
1652519450000|2022-05-14 09:10:50|203.87|200.97|204.01|201.11|204.01|201.11|203.87|200.97|9
1652519460000|2022-05-14 09:11:00|204.04|201.14|204.15|201.25|204.15|201.25|204.04|201.14|11
1652519470000|2022-05-14 09:11:10|204.13|201.23|204.17|201.27|204.19|201.29|204.13|201.23|8
1652519480000|2022-05-14 09:11:20|204.18|201.28|204.11|201.21|204.18|201.28|204.11|201.21|11
1652519490000|2022-05-14 09:11:30|204.12|201.22|204.11|201.21|204.15|201.25|204.1|201.2|12
1652519500000|2022-05-14 09:11:40|204.13|201.23|204.12|201.22|204.14|201.24|204.11|201.21|7
1652519510000|2022-05-14 09:11:50|204.11|201.21|204.09|201.19|204.12|201.22|204.09|201.19|8
1652519520000|2022-05-14 09:12:00|204.08|201.18|204.06|201.16|204.08|201.18|204.03|201.13|6
1652519530000|2022-05-14 09:12:10|204.07|201.17|204.08|201.18|204.09|201.19|204.05|201.15|13
1652519540000|2022-05-14 09:12:20|204.07|201.17|204.04|201.14|204.08|201.18|204.04|201.14|7
1652519550000|2022-05-14 09:12:30|204.06|201.16|204.11|201.21|204.11|201.21|204.06|201.16|8
1652519560000|2022-05-14 09:12:40|204.1|201.2|204.09|201.19|204.11|201.21|204.04|201.14|14
1652519570000|2022-05-14 09:12:50|204.07|201.17|204.08|201.18|204.08|201.18|204.07|201.17|4
1652519580000|2022-05-14 09:13:00|204.07|201.17|204.08|201.18|204.08|201.18|204.07|201.17|2
1652519590000|2022-05-14 09:13:10|204.07|201.17|203.99|201.09|204.07|201.17|203.99|201.09|8
1652519600000|2022-05-14 09:13:20|203.98|201.08|203.83|200.93|203.98|201.08|203.82|200.92|7
1652519610000|2022-05-14 09:13:30|203.82|200.92|203.77|200.87|203.84|200.94|203.77|200.87|7
1652519620000|2022-05-14 09:13:40|203.74|200.84|203.73|200.83|203.75|200.85|203.73|200.83|4
1652519630000|2022-05-14 09:13:50|203.72|200.82|203.71|200.81|203.72|200.82|203.71|200.81|4
1652519640000|2022-05-14 09:14:00|203.7|200.8|203.7|200.8|203.71|200.81|203.69|200.79|5
1652519650000|2022-05-14 09:14:10|203.66|200.76|203.64|200.74|203.68|200.78|203.64|200.74|13
1652519660000|2022-05-14 09:14:20|203.67|200.77|203.67|200.77|203.68|200.78|203.67|200.77|5
1652519670000|2022-05-14 09:14:30|203.68|200.78|203.67|200.77|203.69|200.79|203.66|200.76|8
1652519680000|2022-05-14 09:14:40|203.66|200.76|203.59|200.69|203.67|200.77|203.59|200.69|11
1652519690000|2022-05-14 09:14:50|203.58|200.68|203.39|200.49|203.58|200.68|203.39|200.49|18
1652519700000|2022-05-14 09:15:00|203.4|200.5|203.18|200.28|203.4|200.5|203.18|200.28|16
1652519710000|2022-05-14 09:15:10|203.19|200.29|203.17|200.27|203.2|200.3|203.17|200.27|7
1652519720000|2022-05-14 09:15:20|203.21|200.31|203.29|200.39|203.32|200.42|203.18|200.28|13
1652519730000|2022-05-14 09:15:30|203.35|200.45|203.45|200.55|203.45|200.55|203.35|200.45|12
1652519740000|2022-05-14 09:15:40|203.44|200.54|203.79|200.89|203.79|200.89|203.44|200.54|20
1652519750000|2022-05-14 09:15:50|203.78|200.88|203.74|200.84|203.79|200.89|203.73|200.83|10
1652519760000|2022-05-14 09:16:00|203.73|200.83|203.74|200.84|203.76|200.86|203.73|200.83|11
1652519770000|2022-05-14 09:16:10|203.76|200.86|203.74|200.84|203.76|200.86|203.73|200.83|4
1652519780000|2022-05-14 09:16:20|203.75|200.85|203.78|200.88|203.82|200.92|203.74|200.84|13
1652519790000|2022-05-14 09:16:30|203.79|200.89|203.78|200.88|203.79|200.89|203.76|200.86|7
1652519800000|2022-05-14 09:16:40|203.77|200.87|203.9|201|203.9|201|203.77|200.87|21
1652519810000|2022-05-14 09:16:50|203.91|201.01|203.92|201.02|203.93|201.03|203.89|200.99|14
1652519820000|2022-05-14 09:17:00|203.91|201.01|203.97|201.07|203.97|201.07|203.9|201|15
1652519830000|2022-05-14 09:17:10|203.95|201.05|203.98|201.08|203.98|201.08|203.95|201.05|4
1652519840000|2022-05-14 09:17:20|203.99|201.09|203.94|201.04|204.08|201.18|203.93|201.03|15
1652519850000|2022-05-14 09:17:30|203.93|201.03|203.97|201.07|203.99|201.09|203.86|200.96|19
1652519860000|2022-05-14 09:17:40|203.96|201.06|203.87|200.97|203.96|201.06|203.85|200.95|10
1652519870000|2022-05-14 09:17:50|203.86|200.96|203.75|200.85|203.9|201|203.71|200.81|16
1652519880000|2022-05-14 09:18:00|203.76|200.86|203.66|200.76|203.76|200.86|203.66|200.76|13
1652519890000|2022-05-14 09:18:10|203.65|200.75|203.66|200.76|203.66|200.76|203.65|200.75|2
1652519910000|2022-05-14 09:18:30|203.65|200.75|203.66|200.76|203.66|200.76|203.65|200.75|2
1652519920000|2022-05-14 09:18:40|203.67|200.77|203.67|200.77|203.67|200.77|203.67|200.77|1
1652519930000|2022-05-14 09:18:50|203.68|200.78|203.6|200.7|203.68|200.78|203.59|200.69|17
1652519940000|2022-05-14 09:19:00|203.59|200.69|203.28|200.38|203.59|200.69|203.26|200.36|15
1652519950000|2022-05-14 09:19:10|203.27|200.37|203.27|200.37|203.27|200.37|203.24|200.34|10
1652519960000|2022-05-14 09:19:20|203.26|200.36|202.84|199.94|203.26|200.36|202.84|199.94|10
1652519970000|2022-05-14 09:19:30|202.92|200.02|202.93|200.03|202.96|200.06|202.83|199.93|26
1652519980000|2022-05-14 09:19:40|202.94|200.04|202.91|200.01|202.94|200.04|202.85|199.95|17
1652519990000|2022-05-14 09:19:50|202.85|199.95|203.3|200.4|203.4|200.5|202.85|199.95|24
1652520000000|2022-05-14 09:20:00|203.27|200.37|203.35|200.45|203.37|200.47|203.27|200.37|14
1652520010000|2022-05-14 09:20:10|203.34|200.44|203.53|200.63|203.55|200.65|203.34|200.44|12
1652520020000|2022-05-14 09:20:20|203.54|200.64|203.54|200.64|203.58|200.68|203.53|200.63|7
1652520030000|2022-05-14 09:20:30|203.55|200.65|203.25|200.35|203.64|200.74|203.21|200.31|15
1652520040000|2022-05-14 09:20:40|203.24|200.34|203.24|200.34|203.27|200.37|203.22|200.32|8
1652520050000|2022-05-14 09:20:50|203.25|200.35|203.27|200.37|203.27|200.37|203.23|200.33|13
1652520060000|2022-05-14 09:21:00|203.26|200.36|203.19|200.29|203.26|200.36|203.17|200.27|9
1652520070000|2022-05-14 09:21:10|203.18|200.28|203.04|200.14|203.18|200.28|203.04|200.14|15
1652520080000|2022-05-14 09:21:20|203.06|200.16|203.06|200.16|203.06|200.16|203.06|200.16|1
1652520090000|2022-05-14 09:21:30|203.05|200.15|203.03|200.13|203.05|200.15|203.03|200.13|3
1652520120000|2022-05-14 09:22:00|203.01|200.11|202.98|200.08|203.01|200.11|202.98|200.08|4
1652520130000|2022-05-14 09:22:10|203|200.1|203.01|200.11|203.01|200.11|203|200.1|2
1652520140000|2022-05-14 09:22:20|203|200.1|203.01|200.11|203.01|200.11|203|200.1|2
1652520150000|2022-05-14 09:22:30|203|200.1|202.95|200.05|203|200.1|202.95|200.05|4
1652520160000|2022-05-14 09:22:40|202.94|200.04|202.97|200.07|202.97|200.07|202.94|200.04|3
1652520170000|2022-05-14 09:22:50|202.98|200.08|203.18|200.28|203.21|200.31|202.98|200.08|11
1652520180000|2022-05-14 09:23:00|203.19|200.29|202.94|200.04|203.28|200.38|202.94|200.04|26
1652520190000|2022-05-14 09:23:10|202.89|199.99|202.95|200.05|203.02|200.12|202.84|199.94|15
1652520200000|2022-05-14 09:23:20|202.96|200.06|202.97|200.07|202.99|200.09|202.92|200.02|16
1652520210000|2022-05-14 09:23:30|202.95|200.05|202.9|200|202.97|200.07|202.9|200|12
1652520220000|2022-05-14 09:23:40|202.91|200.01|202.92|200.02|202.92|200.02|202.9|200|8
1652520230000|2022-05-14 09:23:50|202.91|200.01|202.93|200.03|202.95|200.05|202.91|200.01|13
1652520240000|2022-05-14 09:24:00|202.92|200.02|202.91|200.01|202.93|200.03|202.9|200|9
1652520250000|2022-05-14 09:24:10|202.9|200|202.88|199.98|202.9|200|202.87|199.97|5
1652520260000|2022-05-14 09:24:20|202.89|199.99|202.77|199.87|202.89|199.99|202.77|199.87|14
1652520270000|2022-05-14 09:24:30|202.74|199.84|202.74|199.84|202.74|199.84|202.73|199.83|5
1652520280000|2022-05-14 09:24:40|202.73|199.83|202.73|199.83|202.77|199.87|202.7|199.8|8
1652520290000|2022-05-14 09:24:50|202.76|199.86|202.78|199.88|202.78|199.88|202.74|199.84|9
1652520300000|2022-05-14 09:25:00|202.76|199.86|202.57|199.67|202.78|199.88|202.56|199.66|16
1652520310000|2022-05-14 09:25:10|202.56|199.66|202.24|199.34|202.56|199.66|202.21|199.31|17
1652520320000|2022-05-14 09:25:20|202.25|199.35|202.42|199.52|202.42|199.52|202.25|199.35|5
1652520330000|2022-05-14 09:25:30|202.44|199.54|202.35|199.45|202.48|199.58|202.35|199.45|12
1652520340000|2022-05-14 09:25:40|202.37|199.47|202.59|199.69|202.59|199.69|202.35|199.45|25
1652520350000|2022-05-14 09:25:50|202.58|199.68|202.42|199.52|202.58|199.68|202.41|199.51|23
1652520360000|2022-05-14 09:26:00|202.43|199.53|202.28|199.38|202.45|199.55|202.28|199.38|18
1652520370000|2022-05-14 09:26:10|202.27|199.37|202.27|199.37|202.28|199.38|202.26|199.36|4
1652520380000|2022-05-14 09:26:20|202.26|199.36|202.19|199.29|202.26|199.36|202.19|199.29|2
1652520390000|2022-05-14 09:26:30|202.18|199.28|202.18|199.28|202.21|199.31|202.17|199.27|6
1652520400000|2022-05-14 09:26:40|202.17|199.27|202.23|199.33|202.29|199.39|202.09|199.19|23
1652520410000|2022-05-14 09:26:50|202.26|199.36|202.1|199.2|202.26|199.36|202.1|199.2|8
1652520420000|2022-05-14 09:27:00|202.09|199.19|201.87|198.97|202.11|199.21|201.79|198.89|22
1652520430000|2022-05-14 09:27:10|201.81|198.91|201.81|198.91|201.85|198.95|201.8|198.9|14
1652520440000|2022-05-14 09:27:20|201.8|198.9|202|199.1|202|199.1|201.75|198.85|18
1652520450000|2022-05-14 09:27:30|201.99|199.09|202.06|199.16|202.08|199.18|201.99|199.09|23
1652520460000|2022-05-14 09:27:40|202.07|199.17|202.09|199.19|202.13|199.23|202.07|199.17|15
1652520470000|2022-05-14 09:27:50|202.1|199.2|202.08|199.18|202.12|199.22|202.08|199.18|8
1652520480000|2022-05-14 09:28:00|202.02|199.12|202.03|199.13|202.04|199.14|202.01|199.11|8
1652520490000|2022-05-14 09:28:10|202.02|199.12|201.84|198.94|202.03|199.13|201.84|198.94|7
1652520500000|2022-05-14 09:28:20|201.83|198.93|201.82|198.92|201.83|198.93|201.79|198.89|11
1652520510000|2022-05-14 09:28:30|201.85|198.95|201.86|198.96|201.93|199.03|201.85|198.95|13
1652520520000|2022-05-14 09:28:40|201.87|198.97|201.86|198.96|201.88|198.98|201.85|198.95|7
1652520530000|2022-05-14 09:28:50|201.85|198.95|201.77|198.87|201.85|198.95|201.77|198.87|5
1652520540000|2022-05-14 09:29:00|201.78|198.88|201.85|198.95|201.85|198.95|201.62|198.72|15
1652520550000|2022-05-14 09:29:10|201.84|198.94|201.97|199.07|201.97|199.07|201.84|198.94|9
1652520560000|2022-05-14 09:29:20|201.99|199.09|202.06|199.16|202.09|199.19|201.98|199.08|13
1652520570000|2022-05-14 09:29:30|202.03|199.13|202.01|199.11|202.07|199.17|202.01|199.11|15
1652520580000|2022-05-14 09:29:40|202.05|199.15|201.99|199.09|202.05|199.15|201.97|199.07|10
1652520590000|2022-05-14 09:29:50|201.98|199.08|201.86|198.96|201.98|199.08|201.77|198.87|19
1652520600000|2022-05-14 09:30:00|201.87|198.97|201.75|198.85|201.87|198.97|201.75|198.85|10
1652520610000|2022-05-14 09:30:10|201.76|198.86|201.88|198.98|201.9|199|201.73|198.83|19
1652520620000|2022-05-14 09:30:20|201.89|198.99|201.76|198.86|201.93|199.03|201.76|198.86|22
1652520630000|2022-05-14 09:30:30|201.75|198.85|201.71|198.81|201.79|198.89|201.71|198.81|15
1652520640000|2022-05-14 09:30:40|201.7|198.8|201.78|198.88|201.8|198.9|201.66|198.76|25
1652520650000|2022-05-14 09:30:50|201.79|198.89|201.49|198.59|201.79|198.89|201.49|198.59|19
1652520660000|2022-05-14 09:31:00|201.48|198.58|201.58|198.68|201.6|198.7|201.44|198.54|19
1652520670000|2022-05-14 09:31:10|201.57|198.67|201.57|198.67|201.58|198.68|201.57|198.67|7
1652520680000|2022-05-14 09:31:20|201.58|198.68|201.7|198.8|201.71|198.81|201.55|198.65|10
1652520690000|2022-05-14 09:31:30|201.71|198.81|201.56|198.66|201.73|198.83|201.56|198.66|14
1652520700000|2022-05-14 09:31:40|201.55|198.65|201.3|198.4|201.55|198.65|201.3|198.4|19
1652520710000|2022-05-14 09:31:50|201.29|198.39|201.37|198.47|201.43|198.53|201.29|198.39|9
1652520720000|2022-05-14 09:32:00|201.32|198.42|201.29|198.39|201.32|198.42|201.25|198.35|10
1652520730000|2022-05-14 09:32:10|201.36|198.46|201.35|198.45|201.39|198.49|201.33|198.43|15
1652520740000|2022-05-14 09:32:20|201.34|198.44|201.79|198.89|201.88|198.98|201.34|198.44|24
1652520750000|2022-05-14 09:32:30|201.81|198.91|202.27|199.37|202.27|199.37|201.81|198.91|26
1652520760000|2022-05-14 09:32:40|202.28|199.38|202.32|199.42|202.32|199.42|202.22|199.32|13
1652520770000|2022-05-14 09:32:50|202.31|199.41|202.12|199.22|202.34|199.44|202.12|199.22|12
1652520780000|2022-05-14 09:33:00|202.13|199.23|201.84|198.94|202.15|199.25|201.79|198.89|23
1652520790000|2022-05-14 09:33:10|201.83|198.93|201.58|198.68|201.87|198.97|201.58|198.68|18
1652520800000|2022-05-14 09:33:20|201.53|198.63|201.52|198.62|201.59|198.69|201.49|198.59|15
1652520810000|2022-05-14 09:33:30|201.48|198.58|201.48|198.58|201.68|198.78|201.45|198.55|22
1652520820000|2022-05-14 09:33:40|201.47|198.57|201.64|198.74|201.67|198.77|201.31|198.41|29
1652520830000|2022-05-14 09:33:50|201.65|198.75|201.74|198.84|201.79|198.89|201.65|198.75|21
1652520840000|2022-05-14 09:34:00|201.69|198.79|201.66|198.76|201.69|198.79|201.6|198.7|22
1652520850000|2022-05-14 09:34:10|201.62|198.72|201.65|198.75|201.65|198.75|201.62|198.72|2
1652520860000|2022-05-14 09:34:20|201.63|198.73|201.63|198.73|201.64|198.74|201.6|198.7|9
1652520870000|2022-05-14 09:34:30|201.64|198.74|201.63|198.73|201.65|198.75|201.6|198.7|6
1652520880000|2022-05-14 09:34:40|201.64|198.74|201.63|198.73|201.64|198.74|201.61|198.71|8
1652520890000|2022-05-14 09:34:50|201.61|198.71|201.44|198.54|201.62|198.72|201.43|198.53|21
1652520900000|2022-05-14 09:35:00|201.42|198.52|201.37|198.47|201.43|198.53|201.34|198.44|13
1652520910000|2022-05-14 09:35:10|201.36|198.46|201.42|198.52|201.43|198.53|201.33|198.43|13
1652520920000|2022-05-14 09:35:20|201.43|198.53|201.37|198.47|201.43|198.53|201.37|198.47|9
1652520930000|2022-05-14 09:35:30|201.38|198.48|201.42|198.52|201.42|198.52|201.37|198.47|8
1652520940000|2022-05-14 09:35:40|201.43|198.53|201.57|198.67|201.59|198.69|201.42|198.52|11
1652520950000|2022-05-14 09:35:50|201.56|198.66|201.55|198.65|201.56|198.66|201.55|198.65|4
1652520960000|2022-05-14 09:36:00|201.54|198.64|201.32|198.42|201.54|198.64|201.32|198.42|14
1652520970000|2022-05-14 09:36:10|201.33|198.43|201.36|198.46|201.38|198.48|201.33|198.43|15
1652520980000|2022-05-14 09:36:20|201.37|198.47|201.34|198.44|201.37|198.47|201.33|198.43|12
1652520990000|2022-05-14 09:36:30|201.31|198.41|201.39|198.49|201.39|198.49|201.3|198.4|29
1652521000000|2022-05-14 09:36:40|201.38|198.48|201.4|198.5|201.4|198.5|201.36|198.46|8
1652521010000|2022-05-14 09:36:50|201.36|198.46|201.28|198.38|201.38|198.48|201.27|198.37|15
1652521020000|2022-05-14 09:37:00|201.3|198.4|201.57|198.67|201.57|198.67|201.3|198.4|21
1652521030000|2022-05-14 09:37:10|201.56|198.66|201.72|198.82|201.73|198.83|201.56|198.66|23
1652521040000|2022-05-14 09:37:20|201.73|198.83|202|199.1|202.02|199.12|201.73|198.83|14
1652521050000|2022-05-14 09:37:30|202.01|199.11|202.02|199.12|202.05|199.15|202.01|199.11|13
1652521060000|2022-05-14 09:37:40|202.03|199.13|201.59|198.69|202.04|199.14|201.4|198.5|20
1652521070000|2022-05-14 09:37:50|201.6|198.7|201.37|198.47|201.6|198.7|201.37|198.47|24
1652521080000|2022-05-14 09:38:00|201.38|198.48|201.53|198.63|201.7|198.8|201.38|198.48|15
1652521090000|2022-05-14 09:38:10|201.54|198.64|201.52|198.62|201.57|198.67|201.51|198.61|13
1652521100000|2022-05-14 09:38:20|201.51|198.61|201.43|198.53|201.51|198.61|201.43|198.53|17
1652521110000|2022-05-14 09:38:30|201.44|198.54|201.47|198.57|201.49|198.59|201.43|198.53|13
1652521120000|2022-05-14 09:38:40|201.49|198.59|201.31|198.41|201.49|198.59|201.31|198.41|23
1652521130000|2022-05-14 09:38:50|201.3|198.4|201.27|198.37|201.3|198.4|201.22|198.32|23
1652521140000|2022-05-14 09:39:00|201.26|198.36|201.32|198.42|201.4|198.5|201.24|198.34|21
1652521150000|2022-05-14 09:39:10|201.33|198.43|201.25|198.35|201.33|198.43|201.25|198.35|11
1652521160000|2022-05-14 09:39:20|201.24|198.34|201.2|198.3|201.25|198.35|201.13|198.23|19
1652521170000|2022-05-14 09:39:30|201.18|198.28|201.22|198.32|201.25|198.35|201.17|198.27|15
1652521180000|2022-05-14 09:39:40|201.21|198.31|201.01|198.11|201.23|198.33|201.01|198.11|26
1652521190000|2022-05-14 09:39:50|200.96|198.06|200.75|197.85|200.97|198.07|200.64|197.74|20
1652521200000|2022-05-14 09:40:00|200.74|197.84|200.88|197.98|200.88|197.98|200.74|197.84|21
1652521210000|2022-05-14 09:40:10|200.86|197.96|200.67|197.77|200.87|197.97|200.67|197.77|26
1652521220000|2022-05-14 09:40:20|200.65|197.75|200.77|197.87|200.78|197.88|200.64|197.74|25
1652521230000|2022-05-14 09:40:30|200.76|197.86|200.8|197.9|200.82|197.92|200.67|197.77|22
1652521240000|2022-05-14 09:40:40|200.79|197.89|201.3|198.4|201.31|198.41|200.79|197.89|26
1652521250000|2022-05-14 09:40:50|201.31|198.41|201.02|198.12|201.42|198.52|201.02|198.12|28
1652521260000|2022-05-14 09:41:00|201.06|198.16|200.92|198.02|201.07|198.17|200.87|197.97|25
1652521270000|2022-05-14 09:41:10|200.91|198.01|200.76|197.86|200.93|198.03|200.76|197.86|23
1652521280000|2022-05-14 09:41:20|200.75|197.85|200.51|197.61|200.75|197.85|200.48|197.58|24
1652521290000|2022-05-14 09:41:30|200.52|197.62|200.53|197.63|200.56|197.66|200.47|197.57|21
1652521300000|2022-05-14 09:41:40|200.54|197.64|200.91|198.01|200.91|198.01|200.53|197.63|18
1652521310000|2022-05-14 09:41:50|200.92|198.02|200.6|197.7|200.94|198.04|200.6|197.7|19
1652521320000|2022-05-14 09:42:00|200.61|197.71|200.69|197.79|200.72|197.82|200.57|197.67|22
1652521330000|2022-05-14 09:42:10|200.71|197.81|200.83|197.93|200.83|197.93|200.68|197.78|29
1652521340000|2022-05-14 09:42:20|200.84|197.94|200.74|197.84|200.89|197.99|200.72|197.82|26
1652521350000|2022-05-14 09:42:30|200.75|197.85|200.66|197.76|200.75|197.85|200.63|197.73|18
1652521360000|2022-05-14 09:42:40|200.69|197.79|200.72|197.82|200.72|197.82|200.67|197.77|8
1652521370000|2022-05-14 09:42:50|200.73|197.83|200.73|197.83|200.75|197.85|200.72|197.82|16
1652521380000|2022-05-14 09:43:00|200.74|197.84|200.87|197.97|200.91|198.01|200.74|197.84|18
1652521390000|2022-05-14 09:43:10|200.88|197.98|201.14|198.24|201.14|198.24|200.87|197.97|12
1652521400000|2022-05-14 09:43:20|201.12|198.22|201.11|198.21|201.18|198.28|201.11|198.21|15
1652521410000|2022-05-14 09:43:30|201.09|198.19|200.87|197.97|201.09|198.19|200.85|197.95|23
1652521420000|2022-05-14 09:43:40|200.88|197.98|200.75|197.85|200.88|197.98|200.75|197.85|13
1652521430000|2022-05-14 09:43:50|200.73|197.83|200.77|197.87|200.79|197.89|200.73|197.83|15
1652521440000|2022-05-14 09:44:00|200.78|197.88|200.87|197.97|200.9|198|200.78|197.88|13
1652521450000|2022-05-14 09:44:10|200.88|197.98|200.88|197.98|200.89|197.99|200.81|197.91|11
1652521460000|2022-05-14 09:44:20|200.89|197.99|200.88|197.98|200.9|198|200.87|197.97|14
1652521470000|2022-05-14 09:44:30|200.89|197.99|200.82|197.92|200.9|198|200.82|197.92|16
1652521480000|2022-05-14 09:44:40|200.83|197.93|200.76|197.86|200.83|197.93|200.76|197.86|10
1652521490000|2022-05-14 09:44:50|200.77|197.87|200.55|197.65|200.79|197.89|200.53|197.63|23
1652521500000|2022-05-14 09:45:00|200.56|197.66|200.63|197.73|200.67|197.77|200.37|197.47|18
1652521510000|2022-05-14 09:45:10|200.64|197.74|200.66|197.76|200.66|197.76|200.61|197.71|21
1652521520000|2022-05-14 09:45:20|200.68|197.78|200.97|198.07|201.06|198.16|200.68|197.78|20
1652521530000|2022-05-14 09:45:30|200.98|198.08|201|198.1|201.04|198.14|200.98|198.08|21
1652521540000|2022-05-14 09:45:40|200.99|198.09|200.64|197.74|201.01|198.11|200.62|197.72|23
1652521550000|2022-05-14 09:45:50|200.63|197.73|201.07|198.17|201.09|198.19|200.63|197.73|23
1652521560000|2022-05-14 09:46:00|201.06|198.16|201.04|198.14|201.11|198.21|201|198.1|14
1652521570000|2022-05-14 09:46:10|201.06|198.16|201.08|198.18|201.09|198.19|201.04|198.14|12
1652521580000|2022-05-14 09:46:20|201.06|198.16|201.09|198.19|201.09|198.19|201.05|198.15|7
1652521590000|2022-05-14 09:46:30|201.08|198.18|201.07|198.17|201.08|198.18|201.04|198.14|8
1652521600000|2022-05-14 09:46:40|201.06|198.16|201.14|198.24|201.15|198.25|201.05|198.15|15
1652521610000|2022-05-14 09:46:50|201.12|198.22|201.05|198.15|201.12|198.22|201.05|198.15|12
1652521620000|2022-05-14 09:47:00|201.07|198.17|201.07|198.17|201.1|198.2|201.04|198.14|14
1652521630000|2022-05-14 09:47:10|201.08|198.18|201.12|198.22|201.12|198.22|201.07|198.17|10
1652521640000|2022-05-14 09:47:20|201.11|198.21|201.18|198.28|201.18|198.28|201.11|198.21|10
1652521650000|2022-05-14 09:47:30|201.19|198.29|201.18|198.28|201.21|198.31|201.17|198.27|7
1652521660000|2022-05-14 09:47:40|201.15|198.25|201.18|198.28|201.19|198.29|201.15|198.25|9
1652521670000|2022-05-14 09:47:50|201.16|198.26|201.07|198.17|201.16|198.26|201.07|198.17|17
1652521680000|2022-05-14 09:48:00|201.08|198.18|200.93|198.03|201.08|198.18|200.93|198.03|11
1652521690000|2022-05-14 09:48:10|200.94|198.04|200.91|198.01|200.97|198.07|200.91|198.01|13
1652521700000|2022-05-14 09:48:20|200.89|197.99|200.98|198.08|200.99|198.09|200.87|197.97|15
1652521710000|2022-05-14 09:48:30|200.99|198.09|200.87|197.97|201.01|198.11|200.87|197.97|10
1652521720000|2022-05-14 09:48:40|200.88|197.98|200.87|197.97|200.89|197.99|200.87|197.97|7
1652521730000|2022-05-14 09:48:50|200.88|197.98|200.87|197.97|200.88|197.98|200.74|197.84|12
1652521740000|2022-05-14 09:49:00|200.88|197.98|200.91|198.01|200.92|198.02|200.88|197.98|10
1652521750000|2022-05-14 09:49:10|200.92|198.02|201.04|198.14|201.04|198.14|200.9|198|12
1652521760000|2022-05-14 09:49:20|201.03|198.13|200.8|197.9|201.07|198.17|200.8|197.9|16
1652521770000|2022-05-14 09:49:30|200.79|197.89|200.72|197.82|200.79|197.89|200.69|197.79|16
1652521780000|2022-05-14 09:49:40|200.69|197.79|200.73|197.83|200.73|197.83|200.68|197.78|13
1652521790000|2022-05-14 09:49:50|200.74|197.84|200.81|197.91|200.81|197.91|200.71|197.81|10
1652521800000|2022-05-14 09:50:00|200.79|197.89|200.83|197.93|200.83|197.93|200.69|197.79|13
1652521810000|2022-05-14 09:50:10|200.84|197.94|200.77|197.87|200.87|197.97|200.77|197.87|11
1652521820000|2022-05-14 09:50:20|200.76|197.86|200.77|197.87|200.77|197.87|200.76|197.86|2
1652521830000|2022-05-14 09:50:30|200.76|197.86|200.71|197.81|200.76|197.86|200.69|197.79|15
1652521840000|2022-05-14 09:50:40|200.72|197.82|200.73|197.83|200.77|197.87|200.69|197.79|15
1652521850000|2022-05-14 09:50:50|200.75|197.85|200.91|198.01|200.91|198.01|200.73|197.83|17
1652521860000|2022-05-14 09:51:00|200.88|197.98|200.81|197.91|200.89|197.99|200.8|197.9|14
1652521870000|2022-05-14 09:51:10|200.82|197.92|200.86|197.96|200.86|197.96|200.82|197.92|10
1652521880000|2022-05-14 09:51:20|200.87|197.97|200.99|198.09|201|198.1|200.87|197.97|11
1652521890000|2022-05-14 09:51:30|200.98|198.08|200.93|198.03|200.98|198.08|200.93|198.03|8
1652521900000|2022-05-14 09:51:40|200.95|198.05|200.83|197.93|200.95|198.05|200.8|197.9|14
1652521910000|2022-05-14 09:51:50|200.82|197.92|200.83|197.93|200.84|197.94|200.82|197.92|8
1652521920000|2022-05-14 09:52:00|200.84|197.94|200.91|198.01|200.91|198.01|200.84|197.94|7
1652521930000|2022-05-14 09:52:10|200.89|197.99|200.83|197.93|200.9|198|200.79|197.89|18
1652521940000|2022-05-14 09:52:20|200.84|197.94|200.84|197.94|200.85|197.95|200.82|197.92|19
1652521950000|2022-05-14 09:52:30|200.85|197.95|200.89|197.99|200.91|198.01|200.85|197.95|13
1652521960000|2022-05-14 09:52:40|200.87|197.97|200.88|197.98|200.89|197.99|200.87|197.97|8
1652521970000|2022-05-14 09:52:50|200.82|197.92|200.79|197.89|200.82|197.92|200.58|197.68|25
1652521980000|2022-05-14 09:53:00|200.82|197.92|201.05|198.15|201.05|198.15|200.76|197.86|28
1652521990000|2022-05-14 09:53:10|201.01|198.11|201.03|198.13|201.03|198.13|200.99|198.09|8
1652522000000|2022-05-14 09:53:20|201.04|198.14|201.03|198.13|201.05|198.15|201.03|198.13|5
1652522010000|2022-05-14 09:53:30|201.04|198.14|201.25|198.35|201.27|198.37|201.02|198.12|18
1652522020000|2022-05-14 09:53:40|201.26|198.36|201.58|198.68|201.58|198.68|201.24|198.34|20
1652522030000|2022-05-14 09:53:50|201.57|198.67|201.57|198.67|201.7|198.8|201.57|198.67|22
1652522040000|2022-05-14 09:54:00|201.43|198.53|201.29|198.39|201.43|198.53|201.29|198.39|8
1652522050000|2022-05-14 09:54:10|201.28|198.38|201.19|198.29|201.32|198.42|201.16|198.26|22
1652522060000|2022-05-14 09:54:20|201.22|198.32|201.22|198.32|201.27|198.37|201.18|198.28|25
1652522070000|2022-05-14 09:54:30|201.25|198.35|201.26|198.36|201.26|198.36|201.23|198.33|11
1652522080000|2022-05-14 09:54:40|201.24|198.34|201.21|198.31|201.27|198.37|201.21|198.31|16
1652522090000|2022-05-14 09:54:50|201.2|198.3|201.36|198.46|201.38|198.48|201.2|198.3|17
1652522100000|2022-05-14 09:55:00|201.37|198.47|201.77|198.87|201.77|198.87|201.35|198.45|24
1652522110000|2022-05-14 09:55:10|201.72|198.82|201.6|198.7|201.76|198.86|201.58|198.68|21
1652522120000|2022-05-14 09:55:20|201.59|198.69|201.56|198.66|201.66|198.76|201.56|198.66|11
1652522130000|2022-05-14 09:55:30|201.49|198.59|201.49|198.59|201.53|198.63|201.47|198.57|15
1652522140000|2022-05-14 09:55:40|201.48|198.58|201.09|198.19|201.48|198.58|201.09|198.19|19
1652522150000|2022-05-14 09:55:50|201.1|198.2|201.12|198.22|201.14|198.24|201.1|198.2|16
1652522160000|2022-05-14 09:56:00|201.11|198.21|200.71|197.81|201.12|198.22|200.67|197.77|24
1652522170000|2022-05-14 09:56:10|200.69|197.79|200.83|197.93|200.84|197.94|200.61|197.71|20
1652522180000|2022-05-14 09:56:20|200.82|197.92|200.62|197.72|200.83|197.93|200.62|197.72|21
1652522190000|2022-05-14 09:56:30|200.61|197.71|200.54|197.64|200.61|197.71|200.51|197.61|15
1652522200000|2022-05-14 09:56:40|200.52|197.62|200.58|197.68|200.65|197.75|200.51|197.61|19
1652522210000|2022-05-14 09:56:50|200.56|197.66|200.6|197.7|200.61|197.71|200.56|197.66|9
1652522220000|2022-05-14 09:57:00|200.62|197.72|200.61|197.71|200.62|197.72|200.52|197.62|20
1652522230000|2022-05-14 09:57:10|200.6|197.7|200.6|197.7|200.63|197.73|200.6|197.7|19
1652522240000|2022-05-14 09:57:20|200.59|197.69|200.5|197.6|200.59|197.69|200.43|197.53|16
1652522250000|2022-05-14 09:57:30|200.52|197.62|200.6|197.7|200.6|197.7|200.51|197.61|8
1652522260000|2022-05-14 09:57:40|200.68|197.78|200.81|197.91|200.81|197.91|200.64|197.74|14
1652522270000|2022-05-14 09:57:50|200.82|197.92|200.78|197.88|200.82|197.92|200.76|197.86|9
1652522280000|2022-05-14 09:58:00|200.76|197.86|200.76|197.86|200.78|197.88|200.76|197.86|8
1652522290000|2022-05-14 09:58:10|200.74|197.84|200.94|198.04|200.94|198.04|200.74|197.84|11
1652522300000|2022-05-14 09:58:20|200.97|198.07|201.32|198.42|201.36|198.46|200.97|198.07|32
1652522310000|2022-05-14 09:58:30|201.33|198.43|201.37|198.47|201.38|198.48|201.33|198.43|19
1652522320000|2022-05-14 09:58:40|201.35|198.45|201.38|198.48|201.39|198.49|201.33|198.43|9
1652522330000|2022-05-14 09:58:50|201.36|198.46|201.36|198.46|201.36|198.46|201.36|198.46|1
1652522340000|2022-05-14 09:59:00|201.33|198.43|201.64|198.74|201.64|198.74|201.32|198.42|19
1652522350000|2022-05-14 09:59:10|201.63|198.73|201.56|198.66|201.63|198.73|201.54|198.64|23
1652522360000|2022-05-14 09:59:20|201.54|198.64|201.58|198.68|201.58|198.68|201.54|198.64|6
1652522370000|2022-05-14 09:59:30|201.57|198.67|201.45|198.55|201.57|198.67|201.43|198.53|13
1652522380000|2022-05-14 09:59:40|201.43|198.53|201.38|198.48|201.43|198.53|201.38|198.48|11
1652522390000|2022-05-14 09:59:50|201.39|198.49|201.58|198.68|201.59|198.69|201.38|198.48|14
1652522400000|2022-05-14 10:00:00|201.59|198.69|201.25|198.35|201.59|198.69|201.14|198.24|23
1652522410000|2022-05-14 10:00:10|201.24|198.34|201.24|198.34|201.32|198.42|201.2|198.3|23
1652522420000|2022-05-14 10:00:20|201.22|198.32|201.26|198.36|201.3|198.4|201.22|198.32|18
1652522430000|2022-05-14 10:00:30|201.27|198.37|201.25|198.35|201.29|198.39|201.22|198.32|14
1652522440000|2022-05-14 10:00:40|201.27|198.37|201.27|198.37|201.28|198.38|201.24|198.34|12
1652522450000|2022-05-14 10:00:50|201.26|198.36|201.26|198.36|201.28|198.38|201.24|198.34|12
1652522460000|2022-05-14 10:01:00|201.27|198.37|201.3|198.4|201.3|198.4|201.24|198.34|13
1652522470000|2022-05-14 10:01:10|201.32|198.42|201.26|198.36|201.33|198.43|201.23|198.33|12
1652522480000|2022-05-14 10:01:20|201.24|198.34|201.22|198.32|201.25|198.35|201.18|198.28|12
1652522490000|2022-05-14 10:01:30|201.18|198.28|201.22|198.32|201.23|198.33|201.18|198.28|11
1652522500000|2022-05-14 10:01:40|201.23|198.33|201.38|198.48|201.39|198.49|201.23|198.33|17
1652522510000|2022-05-14 10:01:50|201.39|198.49|201.39|198.49|201.4|198.5|201.37|198.47|10
1652522520000|2022-05-14 10:02:00|201.4|198.5|201.38|198.48|201.4|198.5|201.38|198.48|6
1652522530000|2022-05-14 10:02:10|201.39|198.49|201.37|198.47|201.39|198.49|201.35|198.45|13
1652522540000|2022-05-14 10:02:20|201.33|198.43|201.3|198.4|201.35|198.45|201.28|198.38|12
1652522550000|2022-05-14 10:02:30|201.29|198.39|201.09|198.19|201.3|198.4|201.08|198.18|17
1652522560000|2022-05-14 10:02:40|201.11|198.21|201.17|198.27|201.17|198.27|201.09|198.19|8
1652522570000|2022-05-14 10:02:50|201.18|198.28|201.16|198.26|201.18|198.28|201.16|198.26|3
1652522580000|2022-05-14 10:03:00|201.17|198.27|201.17|198.27|201.18|198.28|201.02|198.12|14
1652522590000|2022-05-14 10:03:10|201.22|198.32|201.3|198.4|201.4|198.5|201.22|198.32|28
1652522600000|2022-05-14 10:03:20|201.28|198.38|201.19|198.29|201.3|198.4|201.19|198.29|11
1652522610000|2022-05-14 10:03:30|201.21|198.31|201.2|198.3|201.21|198.31|201.18|198.28|10
1652522620000|2022-05-14 10:03:40|201.19|198.29|201.09|198.19|201.19|198.29|201.09|198.19|10
1652522630000|2022-05-14 10:03:50|201.12|198.22|200.96|198.06|201.14|198.24|200.96|198.06|14
1652522640000|2022-05-14 10:04:00|200.98|198.08|200.97|198.07|201.02|198.12|200.96|198.06|12
1652522650000|2022-05-14 10:04:10|200.96|198.06|200.68|197.78|200.96|198.06|200.65|197.75|16
1652522660000|2022-05-14 10:04:20|200.67|197.77|200.67|197.77|200.7|197.8|200.65|197.75|23
1652522670000|2022-05-14 10:04:30|200.66|197.76|200.52|197.62|200.66|197.76|200.49|197.59|16
1652522680000|2022-05-14 10:04:40|200.51|197.61|200.52|197.62|200.53|197.63|200.47|197.57|14
1652522690000|2022-05-14 10:04:50|200.51|197.61|200.5|197.6|200.52|197.62|200.48|197.58|14
1652522700000|2022-05-14 10:05:00|200.51|197.61|200.51|197.61|200.51|197.61|200.47|197.57|9
1652522710000|2022-05-14 10:05:10|200.52|197.62|200.51|197.61|200.53|197.63|200.5|197.6|10
1652522720000|2022-05-14 10:05:20|200.48|197.58|200.59|197.69|200.61|197.71|200.47|197.57|20
1652522730000|2022-05-14 10:05:30|200.57|197.67|200.57|197.67|200.58|197.68|200.53|197.63|10
1652522740000|2022-05-14 10:05:40|200.58|197.68|200.48|197.58|200.58|197.68|200.46|197.56|12
1652522750000|2022-05-14 10:05:50|200.51|197.61|200.82|197.92|200.82|197.92|200.5|197.6|17
1652522760000|2022-05-14 10:06:00|200.81|197.91|200.95|198.05|200.96|198.06|200.8|197.9|13
1652522770000|2022-05-14 10:06:10|200.96|198.06|200.87|197.97|200.96|198.06|200.87|197.97|9
1652522780000|2022-05-14 10:06:20|200.88|197.98|200.81|197.91|200.88|197.98|200.79|197.89|9
1652522790000|2022-05-14 10:06:30|200.82|197.92|200.89|197.99|200.92|198.02|200.81|197.91|8
1652522800000|2022-05-14 10:06:40|200.9|198|200.96|198.06|200.96|198.06|200.9|198|11
1652522810000|2022-05-14 10:06:50|200.95|198.05|200.94|198.04|200.95|198.05|200.92|198.02|5
1652522820000|2022-05-14 10:07:00|200.95|198.05|200.77|197.87|200.95|198.05|200.75|197.85|13
1652522830000|2022-05-14 10:07:10|200.75|197.85|200.71|197.81|200.76|197.86|200.71|197.81|7
1652522840000|2022-05-14 10:07:20|200.72|197.82|200.72|197.82|200.77|197.87|200.72|197.82|13
1652522850000|2022-05-14 10:07:30|200.71|197.81|200.68|197.78|200.71|197.81|200.64|197.74|12
1652522860000|2022-05-14 10:07:40|200.66|197.76|200.66|197.76|200.68|197.78|200.65|197.75|9
1652522870000|2022-05-14 10:07:50|200.64|197.74|200.8|197.9|200.81|197.91|200.61|197.71|22
1652522880000|2022-05-14 10:08:00|200.74|197.84|200.92|198.02|200.93|198.03|200.74|197.84|10
1652522890000|2022-05-14 10:08:10|200.93|198.03|200.97|198.07|200.98|198.08|200.93|198.03|12
1652522900000|2022-05-14 10:08:20|200.98|198.08|201.2|198.3|201.22|198.32|200.98|198.08|24
1652522910000|2022-05-14 10:08:30|201.16|198.26|201.24|198.34|201.24|198.34|201.16|198.26|11
1652522920000|2022-05-14 10:08:40|201.22|198.32|201.1|198.2|201.24|198.34|201.09|198.19|12
1652522930000|2022-05-14 10:08:50|201.12|198.22|201.12|198.22|201.13|198.23|201.11|198.21|4
1652522940000|2022-05-14 10:09:00|201.13|198.23|201.15|198.25|201.18|198.28|201.13|198.23|9
1652522950000|2022-05-14 10:09:10|201.16|198.26|201.19|198.29|201.19|198.29|201.16|198.26|6
1652522960000|2022-05-14 10:09:20|201.2|198.3|201.23|198.33|201.25|198.35|201.19|198.29|12
1652522970000|2022-05-14 10:09:30|201.24|198.34|201.21|198.31|201.25|198.35|201.2|198.3|6
1652522980000|2022-05-14 10:09:40|201.18|198.28|201.18|198.28|201.22|198.32|201.17|198.27|14
1652522990000|2022-05-14 10:09:50|201.16|198.26|201.18|198.28|201.18|198.28|201.14|198.24|10
1652523000000|2022-05-14 10:10:00|201.2|198.3|201.26|198.36|201.28|198.38|201.2|198.3|8
1652523010000|2022-05-14 10:10:10|201.27|198.37|201.4|198.5|201.4|198.5|201.27|198.37|9
1652523020000|2022-05-14 10:10:20|201.39|198.49|201.34|198.44|201.41|198.51|201.3|198.4|16
1652523030000|2022-05-14 10:10:30|201.35|198.45|201.39|198.49|201.4|198.5|201.35|198.45|7
1652523040000|2022-05-14 10:10:40|201.35|198.45|201.32|198.42|201.39|198.49|201.31|198.41|15
1652523050000|2022-05-14 10:10:50|201.33|198.43|201.37|198.47|201.37|198.47|201.33|198.43|4
1652523060000|2022-05-14 10:11:00|201.38|198.48|201.37|198.47|201.38|198.48|201.37|198.47|2
1652523070000|2022-05-14 10:11:10|201.38|198.48|201.39|198.49|201.39|198.49|201.38|198.48|2
1652523080000|2022-05-14 10:11:20|201.35|198.45|201.27|198.37|201.37|198.47|201.27|198.37|6
1652523090000|2022-05-14 10:11:30|201.28|198.38|201.3|198.4|201.3|198.4|201.28|198.38|6
1652523100000|2022-05-14 10:11:40|201.31|198.41|201.31|198.41|201.31|198.41|201.27|198.37|13
1652523110000|2022-05-14 10:11:50|201.29|198.39|201.38|198.48|201.38|198.48|201.28|198.38|17
1652523120000|2022-05-14 10:12:00|201.39|198.49|201.39|198.49|201.4|198.5|201.37|198.47|7
1652523130000|2022-05-14 10:12:10|201.4|198.5|201.41|198.51|201.41|198.51|201.4|198.5|4
1652523140000|2022-05-14 10:12:20|201.42|198.52|201.42|198.52|201.42|198.52|201.42|198.52|1
1652523150000|2022-05-14 10:12:30|201.4|198.5|201.39|198.49|201.41|198.51|201.39|198.49|12
1652523160000|2022-05-14 10:12:40|201.4|198.5|201.4|198.5|201.4|198.5|201.4|198.5|1
1652523170000|2022-05-14 10:12:50|201.41|198.51|201.38|198.48|201.41|198.51|201.3|198.4|14
1652523180000|2022-05-14 10:13:00|201.36|198.46|201.09|198.19|201.38|198.48|201.08|198.18|20
1652523190000|2022-05-14 10:13:10|201.08|198.18|200.82|197.92|201.08|198.18|200.82|197.92|20
1652523200000|2022-05-14 10:13:20|200.81|197.91|200.68|197.78|200.83|197.93|200.68|197.78|11
1652523210000|2022-05-14 10:13:30|200.67|197.77|200.69|197.79|200.7|197.8|200.66|197.76|11
1652523220000|2022-05-14 10:13:40|200.7|197.8|200.83|197.93|200.83|197.93|200.68|197.78|15
1652523230000|2022-05-14 10:13:50|200.82|197.92|200.75|197.85|200.83|197.93|200.74|197.84|15
1652523240000|2022-05-14 10:14:00|200.74|197.84|200.82|197.92|200.84|197.94|200.74|197.84|9
1652523250000|2022-05-14 10:14:10|200.83|197.93|200.84|197.94|200.84|197.94|200.81|197.91|5
1652523260000|2022-05-14 10:14:20|200.82|197.92|200.8|197.9|200.82|197.92|200.79|197.89|4
1652523270000|2022-05-14 10:14:30|200.78|197.88|200.74|197.84|200.79|197.89|200.74|197.84|12
1652523280000|2022-05-14 10:14:40|200.75|197.85|200.66|197.76|200.75|197.85|200.62|197.72|17
1652523290000|2022-05-14 10:14:50|200.65|197.75|200.69|197.79|200.69|197.79|200.65|197.75|9
1652523300000|2022-05-14 10:15:00|200.68|197.78|200.69|197.79|200.7|197.8|200.66|197.76|10
1652523310000|2022-05-14 10:15:10|200.68|197.78|200.47|197.57|200.68|197.78|200.38|197.48|20
1652523320000|2022-05-14 10:15:20|200.45|197.55|200.48|197.58|200.5|197.6|200.44|197.54|16
1652523330000|2022-05-14 10:15:30|200.44|197.54|200.39|197.49|200.47|197.57|200.37|197.47|10
1652523340000|2022-05-14 10:15:40|200.4|197.5|200.24|197.34|200.4|197.5|200.23|197.33|11
1652523350000|2022-05-14 10:15:50|200.23|197.33|200.2|197.3|200.26|197.36|200.16|197.26|15
1652523360000|2022-05-14 10:16:00|200.17|197.27|200.02|197.12|200.18|197.28|200.02|197.12|12
1652523370000|2022-05-14 10:16:10|200.04|197.14|199.88|196.98|200.05|197.15|199.88|196.98|8
1652523380000|2022-05-14 10:16:20|199.89|196.99|199.86|196.96|199.89|196.99|199.86|196.96|7
1652523390000|2022-05-14 10:16:30|199.87|196.97|199.95|197.05|199.96|197.06|199.86|196.96|13
1652523400000|2022-05-14 10:16:40|199.96|197.06|199.93|197.03|199.96|197.06|199.9|197|14
1652523410000|2022-05-14 10:16:50|199.92|197.02|199.59|196.69|199.93|197.03|199.54|196.64|22
1652523420000|2022-05-14 10:17:00|199.6|196.7|199.94|197.04|199.94|197.04|199.58|196.68|29
1652523430000|2022-05-14 10:17:10|199.93|197.03|199.79|196.89|200.03|197.13|199.79|196.89|16
1652523440000|2022-05-14 10:17:20|199.81|196.91|199.45|196.55|199.81|196.91|199.45|196.55|26
1652523450000|2022-05-14 10:17:30|199.44|196.54|199.39|196.49|199.44|196.54|199.31|196.41|20
1652523460000|2022-05-14 10:17:40|199.38|196.48|199.27|196.37|199.38|196.48|199.24|196.34|7
1652523470000|2022-05-14 10:17:50|199.26|196.36|199.58|196.68|199.79|196.89|199.25|196.35|26
1652523480000|2022-05-14 10:18:00|199.59|196.69|199.64|196.74|199.71|196.81|199.59|196.69|15
1652523490000|2022-05-14 10:18:10|199.7|196.8|199.75|196.85|199.75|196.85|199.66|196.76|14
1652523500000|2022-05-14 10:18:20|199.45|196.55|199.42|196.52|199.45|196.55|199.41|196.51|14
1652523510000|2022-05-14 10:18:30|199.41|196.51|199.38|196.48|199.42|196.52|199.36|196.46|16
1652523520000|2022-05-14 10:18:40|199.39|196.49|199.33|196.43|199.39|196.49|199.33|196.43|9
1652523530000|2022-05-14 10:18:50|199.32|196.42|199.49|196.59|199.65|196.75|199.15|196.25|23
1652523540000|2022-05-14 10:19:00|199.51|196.61|199.38|196.48|199.51|196.61|199.31|196.41|21
1652523550000|2022-05-14 10:19:10|199.39|196.49|199.36|196.46|199.4|196.5|199.33|196.43|18
1652523560000|2022-05-14 10:19:20|199.34|196.44|199.36|196.46|199.41|196.51|199.32|196.42|12
1652523570000|2022-05-14 10:19:30|199.35|196.45|199.38|196.48|199.4|196.5|199.34|196.44|17
1652523580000|2022-05-14 10:19:40|199.37|196.47|199.51|196.61|199.51|196.61|199.35|196.45|16
1652523590000|2022-05-14 10:19:50|199.5|196.6|199.5|196.6|199.5|196.6|199.46|196.56|14
1652523600000|2022-05-14 10:20:00|199.49|196.59|199.53|196.63|199.59|196.69|199.49|196.59|10
1652523610000|2022-05-14 10:20:10|199.57|196.67|199.68|196.78|199.68|196.78|199.57|196.67|10
1652523620000|2022-05-14 10:20:20|199.64|196.74|199.67|196.77|199.68|196.78|199.62|196.72|11
1652523630000|2022-05-14 10:20:30|199.68|196.78|199.73|196.83|199.74|196.84|199.68|196.78|9
1652523640000|2022-05-14 10:20:40|199.7|196.8|199.74|196.84|199.74|196.84|199.7|196.8|4
1652523650000|2022-05-14 10:20:50|199.75|196.85|199.82|196.92|199.88|196.98|199.75|196.85|8
1652523660000|2022-05-14 10:21:00|199.78|196.88|199.71|196.81|199.8|196.9|199.65|196.75|13
1652523670000|2022-05-14 10:21:10|199.72|196.82|199.66|196.76|199.72|196.82|199.66|196.76|7
1652523680000|2022-05-14 10:21:20|199.67|196.77|199.36|196.46|199.67|196.77|199.19|196.29|12
1652523690000|2022-05-14 10:21:30|199.34|196.44|199.21|196.31|199.34|196.44|199.19|196.29|19
1652523700000|2022-05-14 10:21:40|199.17|196.27|199.17|196.27|199.19|196.29|199.15|196.25|12
1652523710000|2022-05-14 10:21:50|199.15|196.25|199.05|196.15|199.15|196.25|199.05|196.15|10
1652523720000|2022-05-14 10:22:00|199.02|196.12|198.99|196.09|199.02|196.12|198.97|196.07|6
1652523730000|2022-05-14 10:22:10|198.98|196.08|199.07|196.17|199.17|196.27|198.95|196.05|19
1652523740000|2022-05-14 10:22:20|199.05|196.15|199.18|196.28|199.18|196.28|199.03|196.13|12
1652523750000|2022-05-14 10:22:30|199.19|196.29|199.08|196.18|199.19|196.29|199.08|196.18|15
1652523760000|2022-05-14 10:22:40|199.11|196.21|199.15|196.25|199.16|196.26|199.09|196.19|14
1652523770000|2022-05-14 10:22:50|199.1|196.2|199.03|196.13|199.1|196.2|199|196.1|16
1652523780000|2022-05-14 10:23:00|199.02|196.12|198.88|195.98|199.04|196.14|198.86|195.96|21
1652523790000|2022-05-14 10:23:10|198.87|195.97|198.94|196.04|198.94|196.04|198.86|195.96|12
1652523800000|2022-05-14 10:23:20|198.93|196.03|198.92|196.02|198.94|196.04|198.92|196.02|12
1652523810000|2022-05-14 10:23:30|198.93|196.03|198.95|196.05|198.95|196.05|198.87|195.97|10
1652523820000|2022-05-14 10:23:40|198.94|196.04|198.88|195.98|198.94|196.04|198.88|195.98|11
1652523830000|2022-05-14 10:23:50|198.84|195.94|198.8|195.9|198.84|195.94|198.8|195.9|3
1652523840000|2022-05-14 10:24:00|198.79|195.89|198.79|195.89|198.8|195.9|198.76|195.86|9
1652523850000|2022-05-14 10:24:10|198.78|195.88|198.79|195.89|198.8|195.9|198.78|195.88|5
1652523860000|2022-05-14 10:24:20|198.78|195.88|198.52|195.62|198.8|195.9|198.52|195.62|18
1652523870000|2022-05-14 10:24:30|198.55|195.65|198.84|195.94|198.84|195.94|198.55|195.65|12
1652523880000|2022-05-14 10:24:40|198.83|195.93|199|196.1|199|196.1|198.82|195.92|13
1652523890000|2022-05-14 10:24:50|198.99|196.09|199.04|196.14|199.04|196.14|198.99|196.09|11
1652523900000|2022-05-14 10:25:00|199.03|196.13|199.05|196.15|199.06|196.16|198.99|196.09|12
1652523910000|2022-05-14 10:25:10|199.06|196.16|199.03|196.13|199.06|196.16|199.03|196.13|10
1652523920000|2022-05-14 10:25:20|199.04|196.14|199.06|196.16|199.06|196.16|199.04|196.14|3
1652523930000|2022-05-14 10:25:30|199.07|196.17|199.13|196.23|199.15|196.25|199.07|196.17|10
1652523940000|2022-05-14 10:25:40|199.11|196.21|198.7|195.8|199.11|196.21|198.65|195.75|22
1652523950000|2022-05-14 10:25:50|198.71|195.81|199.28|196.38|199.32|196.42|198.7|195.8|27
1652523960000|2022-05-14 10:26:00|199.27|196.37|199.19|196.29|199.27|196.37|199.12|196.22|21
1652523970000|2022-05-14 10:26:10|199.18|196.28|199.2|196.3|199.22|196.32|199.14|196.24|18
1652523980000|2022-05-14 10:26:20|199.21|196.31|199.28|196.38|199.29|196.39|199.2|196.3|14
1652523990000|2022-05-14 10:26:30|199.29|196.39|199.27|196.37|199.3|196.4|199.27|196.37|7
1652524000000|2022-05-14 10:26:40|199.28|196.38|199.22|196.32|199.3|196.4|199.18|196.28|9
1652524010000|2022-05-14 10:26:50|199.23|196.33|199.47|196.57|199.47|196.57|199.23|196.33|23
1652524020000|2022-05-14 10:27:00|199.42|196.52|199.46|196.56|199.47|196.57|199.42|196.52|13
1652524030000|2022-05-14 10:27:10|199.45|196.55|199.46|196.56|199.47|196.57|199.44|196.54|14
1652524040000|2022-05-14 10:27:20|199.47|196.57|199.51|196.61|199.54|196.64|199.44|196.54|16
1652524050000|2022-05-14 10:27:30|199.52|196.62|199.51|196.61|199.52|196.62|199.5|196.6|6
1652524060000|2022-05-14 10:27:40|199.5|196.6|199.53|196.63|199.54|196.64|199.5|196.6|12
1652524070000|2022-05-14 10:27:50|199.51|196.61|199.41|196.51|199.52|196.62|199.41|196.51|12
1652524080000|2022-05-14 10:28:00|199.43|196.53|199.38|196.48|199.44|196.54|199.37|196.47|15
1652524090000|2022-05-14 10:28:10|199.37|196.47|199.36|196.46|199.39|196.49|199.36|196.46|7
1652524100000|2022-05-14 10:28:20|199.38|196.48|199.17|196.27|199.38|196.48|199.16|196.26|18
1652524110000|2022-05-14 10:28:30|199.19|196.29|199.33|196.43|199.34|196.44|199.19|196.29|18
1652524120000|2022-05-14 10:28:40|199.34|196.44|199.34|196.44|199.34|196.44|199.32|196.42|6
1652524130000|2022-05-14 10:28:50|199.33|196.43|199.39|196.49|199.39|196.49|199.33|196.43|7
1652524140000|2022-05-14 10:29:00|199.37|196.47|199.38|196.48|199.38|196.48|199.36|196.46|5
1652524150000|2022-05-14 10:29:10|199.39|196.49|199.54|196.64|199.54|196.64|199.39|196.49|17
1652524160000|2022-05-14 10:29:20|199.6|196.7|199.66|196.76|199.67|196.77|199.6|196.7|7
1652524170000|2022-05-14 10:29:30|199.67|196.77|200.15|197.25|200.18|197.28|199.67|196.77|15
1652524180000|2022-05-14 10:29:40|200.14|197.24|200.14|197.24|200.15|197.25|200.06|197.16|16
1652524190000|2022-05-14 10:29:50|200.15|197.25|199.96|197.06|200.18|197.28|199.96|197.06|15
1652524200000|2022-05-14 10:30:00|199.94|197.04|199.87|196.97|199.94|197.04|199.83|196.93|16
1652524210000|2022-05-14 10:30:10|199.86|196.96|200.1|197.2|200.1|197.2|199.86|196.96|20
1652524220000|2022-05-14 10:30:20|200.09|197.19|200.15|197.25|200.15|197.25|200.07|197.17|13
1652524230000|2022-05-14 10:30:30|200.16|197.26|200.19|197.29|200.22|197.32|200.16|197.26|8
1652524240000|2022-05-14 10:30:40|200.2|197.3|200.45|197.55|200.48|197.58|200.2|197.3|14
1652524250000|2022-05-14 10:30:50|200.46|197.56|200.34|197.44|200.52|197.62|200.3|197.4|15
1652524260000|2022-05-14 10:31:00|200.33|197.43|200.47|197.57|200.48|197.58|200.33|197.43|13
1652524270000|2022-05-14 10:31:10|200.48|197.58|200.23|197.33|200.66|197.76|200.2|197.3|24
1652524280000|2022-05-14 10:31:20|200.22|197.32|200.38|197.48|200.38|197.48|200.22|197.32|16
1652524290000|2022-05-14 10:31:30|200.39|197.49|200.35|197.45|200.42|197.52|200.34|197.44|12
1652524300000|2022-05-14 10:31:40|200.36|197.46|200.21|197.31|200.36|197.46|200.2|197.3|16
1652524310000|2022-05-14 10:31:50|200.23|197.33|200.22|197.32|200.35|197.45|200.22|197.32|19
1652524320000|2022-05-14 10:32:00|200.2|197.3|199.82|196.92|200.2|197.3|199.82|196.92|15
1652524330000|2022-05-14 10:32:10|199.84|196.94|199.67|196.77|199.84|196.94|199.67|196.77|8
1652524340000|2022-05-14 10:32:20|199.7|196.8|199.7|196.8|199.71|196.81|199.67|196.77|10
1652524350000|2022-05-14 10:32:30|199.69|196.79|199.57|196.67|199.69|196.79|199.57|196.67|6
1652524360000|2022-05-14 10:32:40|199.46|196.56|199.33|196.43|199.46|196.56|199.33|196.43|14
1652524370000|2022-05-14 10:32:50|199.34|196.44|199.58|196.68|199.59|196.69|199.34|196.44|14
1652524380000|2022-05-14 10:33:00|199.6|196.7|199.55|196.65|199.6|196.7|199.54|196.64|9
1652524390000|2022-05-14 10:33:10|199.54|196.64|199.53|196.63|199.56|196.66|199.53|196.63|11
1652524400000|2022-05-14 10:33:20|199.52|196.62|199.39|196.49|199.52|196.62|199.37|196.47|9
1652524410000|2022-05-14 10:33:30|199.37|196.47|199.35|196.45|199.39|196.49|199.35|196.45|7
1652524420000|2022-05-14 10:33:40|199.36|196.46|199.39|196.49|199.43|196.53|199.35|196.45|17
1652524430000|2022-05-14 10:33:50|199.4|196.5|199.4|196.5|199.43|196.53|199.39|196.49|15
1652524440000|2022-05-14 10:34:00|199.42|196.52|199.44|196.54|199.44|196.54|199.37|196.47|14
1652524450000|2022-05-14 10:34:10|199.51|196.61|199.68|196.78|199.68|196.78|199.51|196.61|12
1652524460000|2022-05-14 10:34:20|199.69|196.79|199.65|196.75|199.69|196.79|199.65|196.75|9
1652524470000|2022-05-14 10:34:30|199.66|196.76|199.82|196.92|199.82|196.92|199.64|196.74|13
1652524480000|2022-05-14 10:34:40|199.84|196.94|199.84|196.94|199.86|196.96|199.83|196.93|10
1652524490000|2022-05-14 10:34:50|199.85|196.95|200.01|197.11|200.05|197.15|199.85|196.95|15
1652524500000|2022-05-14 10:35:00|200|197.1|199.86|196.96|200|197.1|199.82|196.92|17
1652524510000|2022-05-14 10:35:10|199.85|196.95|199.78|196.88|199.86|196.96|199.78|196.88|11
1652524520000|2022-05-14 10:35:20|199.82|196.92|199.9|197|199.93|197.03|199.79|196.89|15
1652524530000|2022-05-14 10:35:30|199.91|197.01|199.91|197.01|199.92|197.02|199.86|196.96|11
1652524540000|2022-05-14 10:35:40|199.9|197|199.87|196.97|199.9|197|199.86|196.96|6
1652524550000|2022-05-14 10:35:50|199.83|196.93|199.81|196.91|199.83|196.93|199.81|196.91|10
1652524560000|2022-05-14 10:36:00|199.84|196.94|199.84|196.94|199.85|196.95|199.83|196.93|6
1652524570000|2022-05-14 10:36:10|199.83|196.93|200.05|197.15|200.05|197.15|199.83|196.93|20
1652524580000|2022-05-14 10:36:20|200.07|197.17|200.14|197.24|200.14|197.24|200.07|197.17|10
1652524590000|2022-05-14 10:36:30|200.15|197.25|200.13|197.23|200.18|197.28|200.13|197.23|12
1652524600000|2022-05-14 10:36:40|200.14|197.24|200.18|197.28|200.18|197.28|200.14|197.24|10
1652524610000|2022-05-14 10:36:50|200.17|197.27|200.19|197.29|200.2|197.3|200.17|197.27|8
1652524620000|2022-05-14 10:37:00|200.18|197.28|200.19|197.29|200.19|197.29|200.18|197.28|2
1652524630000|2022-05-14 10:37:10|200.18|197.28|200.07|197.17|200.18|197.28|199.83|196.93|28
1652524640000|2022-05-14 10:37:20|200.08|197.18|200.07|197.17|200.09|197.19|200.04|197.14|13
1652524650000|2022-05-14 10:37:30|200.04|197.14|199.97|197.07|200.06|197.16|199.92|197.02|16
1652524660000|2022-05-14 10:37:40|199.99|197.09|199.94|197.04|200|197.1|199.92|197.02|16
1652524670000|2022-05-14 10:37:50|199.93|197.03|199.96|197.06|200.03|197.13|199.93|197.03|17
1652524680000|2022-05-14 10:38:00|199.99|197.09|200.12|197.22|200.16|197.26|199.98|197.08|24
1652524690000|2022-05-14 10:38:10|200.13|197.23|200.17|197.27|200.17|197.27|200.11|197.21|9
1652524700000|2022-05-14 10:38:20|200.16|197.26|199.97|197.07|200.17|197.27|199.96|197.06|19
1652524710000|2022-05-14 10:38:30|200.03|197.13|200.07|197.17|200.09|197.19|200.02|197.12|21
1652524720000|2022-05-14 10:38:40|200.08|197.18|199.87|196.97|200.08|197.18|199.8|196.9|18
1652524730000|2022-05-14 10:38:50|199.85|196.95|200.03|197.13|200.06|197.16|199.85|196.95|21
1652524740000|2022-05-14 10:39:00|200.02|197.12|199.9|197|200.03|197.13|199.9|197|10
1652524750000|2022-05-14 10:39:10|199.89|196.99|199.95|197.05|199.95|197.05|199.86|196.96|14
1652524760000|2022-05-14 10:39:20|199.94|197.04|199.98|197.08|199.98|197.08|199.86|196.96|17
1652524770000|2022-05-14 10:39:30|199.97|197.07|199.94|197.04|200.02|197.12|199.93|197.03|11
1652524780000|2022-05-14 10:39:40|199.98|197.08|200.06|197.16|200.06|197.16|199.94|197.04|9
1652524790000|2022-05-14 10:39:50|200.07|197.17|199.92|197.02|200.07|197.17|199.86|196.96|20
1652524800000|2022-05-14 10:40:00|199.91|197.01|199.95|197.05|199.96|197.06|199.91|197.01|15
1652524810000|2022-05-14 10:40:10|199.94|197.04|200|197.1|200.04|197.14|199.94|197.04|11
1652524820000|2022-05-14 10:40:20|200.01|197.11|200.01|197.11|200.02|197.12|200.01|197.11|3
1652524830000|2022-05-14 10:40:30|200|197.1|199.93|197.03|200|197.1|199.92|197.02|8
1652524840000|2022-05-14 10:40:40|199.92|197.02|200.01|197.11|200.01|197.11|199.92|197.02|16
1652524850000|2022-05-14 10:40:50|200|197.1|199.94|197.04|200|197.1|199.94|197.04|6
1652524860000|2022-05-14 10:41:00|199.93|197.03|200.02|197.12|200.03|197.13|199.93|197.03|11
1652524870000|2022-05-14 10:41:10|200.01|197.11|199.85|196.95|200.01|197.11|199.85|196.95|21
1652524880000|2022-05-14 10:41:20|199.84|196.94|199.8|196.9|199.84|196.94|199.76|196.86|12
1652524890000|2022-05-14 10:41:30|199.81|196.91|199.77|196.87|199.81|196.91|199.76|196.86|11
1652524900000|2022-05-14 10:41:40|199.78|196.88|199.77|196.87|199.78|196.88|199.77|196.87|2
1652524910000|2022-05-14 10:41:50|199.78|196.88|199.8|196.9|199.82|196.92|199.77|196.87|6
1652524920000|2022-05-14 10:42:00|199.76|196.86|199.74|196.84|199.76|196.86|199.74|196.84|2
1652524930000|2022-05-14 10:42:10|199.73|196.83|199.5|196.6|199.73|196.83|199.45|196.55|11
1652524940000|2022-05-14 10:42:20|199.48|196.58|199.46|196.56|199.49|196.59|199.45|196.55|9
1652524950000|2022-05-14 10:42:30|199.45|196.55|199.44|196.54|199.45|196.55|199.44|196.54|2
1652524960000|2022-05-14 10:42:40|199.42|196.52|199.41|196.51|199.46|196.56|199.41|196.51|5
1652524970000|2022-05-14 10:42:50|199.44|196.54|199.35|196.45|199.44|196.54|199.35|196.45|11
1652524980000|2022-05-14 10:43:00|199.37|196.47|199.17|196.27|199.37|196.47|199.17|196.27|14
1652524990000|2022-05-14 10:43:10|199.14|196.24|199.07|196.17|199.16|196.26|199.07|196.17|11
1652525000000|2022-05-14 10:43:20|199.08|196.18|199.16|196.26|199.16|196.26|199.05|196.15|12
1652525010000|2022-05-14 10:43:30|199.15|196.25|199.25|196.35|199.27|196.37|199.15|196.25|17
1652525020000|2022-05-14 10:43:40|199.24|196.34|199.26|196.36|199.27|196.37|199.24|196.34|10
1652525030000|2022-05-14 10:43:50|199.25|196.35|199.13|196.23|199.25|196.35|199.13|196.23|9
1652525040000|2022-05-14 10:44:00|199.12|196.22|199.09|196.19|199.12|196.22|199.09|196.19|13
1652525050000|2022-05-14 10:44:10|199.1|196.2|198.99|196.09|199.1|196.2|198.94|196.04|21
1652525060000|2022-05-14 10:44:20|198.98|196.08|198.94|196.04|199.01|196.11|198.92|196.02|17
1652525070000|2022-05-14 10:44:30|198.93|196.03|198.8|195.9|198.93|196.03|198.8|195.9|9
1652525080000|2022-05-14 10:44:40|198.84|195.94|198.83|195.93|198.86|195.96|198.82|195.92|9
1652525090000|2022-05-14 10:44:50|198.82|195.92|198.69|195.79|198.82|195.92|198.69|195.79|7
1652525100000|2022-05-14 10:45:00|198.71|195.81|198.42|195.52|198.71|195.81|198.39|195.49|26
1652525110000|2022-05-14 10:45:10|198.41|195.51|198.35|195.45|198.43|195.53|198.31|195.41|24
1652525120000|2022-05-14 10:45:20|198.37|195.47|198.33|195.43|198.37|195.47|198.3|195.4|19
1652525130000|2022-05-14 10:45:30|198.35|195.45|198.25|195.35|198.35|195.45|198.25|195.35|17
1652525140000|2022-05-14 10:45:40|198.26|195.36|198.19|195.29|198.28|195.38|198.19|195.29|21
1652525150000|2022-05-14 10:45:50|198.18|195.28|198.42|195.52|198.42|195.52|197.77|194.87|31
1652525160000|2022-05-14 10:46:00|198.36|195.46|198.32|195.42|198.48|195.58|198.31|195.41|23
1652525170000|2022-05-14 10:46:10|198.37|195.47|198.5|195.6|198.53|195.63|198.34|195.44|21
1652525180000|2022-05-14 10:46:20|198.49|195.59|198.4|195.5|198.49|195.59|198.32|195.42|21
1652525190000|2022-05-14 10:46:30|198.39|195.49|198.37|195.47|198.39|195.49|198.32|195.42|21
1652525200000|2022-05-14 10:46:40|198.36|195.46|198.47|195.57|198.51|195.61|198.34|195.44|16
1652525210000|2022-05-14 10:46:50|198.46|195.56|198.49|195.59|198.51|195.61|198.46|195.56|15
1652525220000|2022-05-14 10:47:00|198.5|195.6|198.65|195.75|198.66|195.76|198.48|195.58|17
1652525230000|2022-05-14 10:47:10|198.66|195.76|199.04|196.14|199.04|196.14|198.65|195.75|26
1652525240000|2022-05-14 10:47:20|199.05|196.15|198.92|196.02|199.06|196.16|198.92|196.02|16
1652525250000|2022-05-14 10:47:30|198.91|196.01|199.05|196.15|199.05|196.15|198.91|196.01|15
1652525260000|2022-05-14 10:47:40|199.06|196.16|199.01|196.11|199.11|196.21|199.01|196.11|10
1652525270000|2022-05-14 10:47:50|199|196.1|199.01|196.11|199.01|196.11|199|196.1|4
1652525280000|2022-05-14 10:48:00|199|196.1|199.02|196.12|199.05|196.15|198.91|196.01|16
1652525290000|2022-05-14 10:48:10|199.01|196.11|199.04|196.14|199.09|196.19|199.01|196.11|15
1652525300000|2022-05-14 10:48:20|199.02|196.12|198.99|196.09|199.02|196.12|198.99|196.09|6
1652525310000|2022-05-14 10:48:30|199|196.1|198.66|195.76|199|196.1|198.62|195.72|17
1652525320000|2022-05-14 10:48:40|198.64|195.74|198.65|195.75|198.66|195.76|198.63|195.73|10
1652525330000|2022-05-14 10:48:50|198.64|195.74|198.73|195.83|198.74|195.84|198.64|195.74|12
1652525340000|2022-05-14 10:49:00|198.74|195.84|198.77|195.87|198.77|195.87|198.74|195.84|10
1652525350000|2022-05-14 10:49:10|198.76|195.86|198.77|195.87|198.96|196.06|198.76|195.86|17
1652525360000|2022-05-14 10:49:20|198.8|195.9|198.88|195.98|198.88|195.98|198.76|195.86|15
1652525370000|2022-05-14 10:49:30|198.89|195.99|198.84|195.94|198.9|196|198.78|195.88|16
1652525380000|2022-05-14 10:49:40|198.85|195.95|198.9|196|198.91|196.01|198.85|195.95|9
1652525390000|2022-05-14 10:49:50|198.89|195.99|198.94|196.04|198.94|196.04|198.89|195.99|8
1652525400000|2022-05-14 10:50:00|198.93|196.03|198.92|196.02|198.93|196.03|198.92|196.02|2
1652525410000|2022-05-14 10:50:10|198.88|195.98|198.91|196.01|198.92|196.02|198.88|195.98|8
1652525420000|2022-05-14 10:50:20|198.92|196.02|198.8|195.9|198.92|196.02|198.8|195.9|12
1652525430000|2022-05-14 10:50:30|198.78|195.88|198.71|195.81|198.78|195.88|198.7|195.8|10
1652525440000|2022-05-14 10:50:40|198.72|195.82|198.75|195.85|198.75|195.85|198.71|195.81|7
1652525450000|2022-05-14 10:50:50|198.74|195.84|198.6|195.7|198.74|195.84|198.6|195.7|10
1652525460000|2022-05-14 10:51:00|198.61|195.71|198.41|195.51|198.61|195.71|198.38|195.48|20
1652525470000|2022-05-14 10:51:10|198.42|195.52|198.31|195.41|198.42|195.52|198.31|195.41|14
1652525480000|2022-05-14 10:51:20|198.3|195.4|198.16|195.26|198.3|195.4|198.1|195.2|22
1652525490000|2022-05-14 10:51:30|198.17|195.27|198.18|195.28|198.23|195.33|198.17|195.27|15
1652525500000|2022-05-14 10:51:40|198.17|195.27|198.15|195.25|198.17|195.27|198.14|195.24|13
1652525510000|2022-05-14 10:51:50|198.18|195.28|198.15|195.25|198.18|195.28|198.14|195.24|13
1652525520000|2022-05-14 10:52:00|198.17|195.27|198.28|195.38|198.3|195.4|198.14|195.24|17
1652525530000|2022-05-14 10:52:10|198.27|195.37|198.17|195.27|198.27|195.37|198.16|195.26|11
1652525540000|2022-05-14 10:52:20|198.18|195.28|198.1|195.2|198.22|195.32|198.1|195.2|12
1652525550000|2022-05-14 10:52:30|198.08|195.18|197.87|194.97|198.08|195.18|197.78|194.88|21
1652525560000|2022-05-14 10:52:40|197.88|194.98|197.75|194.85|197.88|194.98|197.75|194.85|16
1652525570000|2022-05-14 10:52:50|197.76|194.86|197.89|194.99|197.89|194.99|197.76|194.86|17
1652525580000|2022-05-14 10:53:00|197.9|195|197.98|195.08|197.98|195.08|197.9|195|12
1652525590000|2022-05-14 10:53:10|197.96|195.06|197.99|195.09|197.99|195.09|197.84|194.94|22
1652525600000|2022-05-14 10:53:20|197.96|195.06|197.85|194.95|197.96|195.06|197.83|194.93|18
1652525610000|2022-05-14 10:53:30|197.87|194.97|197.87|194.97|197.96|195.06|197.86|194.96|13
1652525620000|2022-05-14 10:53:40|197.86|194.96|197.82|194.92|197.86|194.96|197.8|194.9|8
1652525630000|2022-05-14 10:53:50|197.81|194.91|197.59|194.69|197.81|194.91|197.55|194.65|30
1652525640000|2022-05-14 10:54:00|197.62|194.72|197.6|194.7|197.64|194.74|197.6|194.7|18
1652525650000|2022-05-14 10:54:10|197.63|194.73|197.27|194.37|197.63|194.73|197.24|194.34|24
1652525660000|2022-05-14 10:54:20|197.28|194.38|197.03|194.13|197.28|194.38|197.03|194.13|23
1652525670000|2022-05-14 10:54:30|197.02|194.12|197.1|194.2|197.17|194.27|197|194.1|17
1652525680000|2022-05-14 10:54:40|197.11|194.21|196.95|194.05|197.11|194.21|196.91|194.01|29
1652525690000|2022-05-14 10:54:50|196.96|194.06|197.16|194.26|197.22|194.32|196.96|194.06|19
1652525700000|2022-05-14 10:55:00|197.15|194.25|197.02|194.12|197.15|194.25|197.02|194.12|12
1652525710000|2022-05-14 10:55:10|197.03|194.13|196.57|193.67|197.03|194.13|196.57|193.67|25
1652525720000|2022-05-14 10:55:20|196.56|193.66|196.57|193.67|196.57|193.67|196.4|193.5|25
1652525730000|2022-05-14 10:55:30|196.59|193.69|196.76|193.86|196.76|193.86|196.54|193.64|23
1652525740000|2022-05-14 10:55:40|196.77|193.87|196.99|194.09|196.99|194.09|196.77|193.87|26
1652525750000|2022-05-14 10:55:50|196.98|194.08|196.97|194.07|196.99|194.09|196.96|194.06|9
1652525760000|2022-05-14 10:56:00|196.96|194.06|196.92|194.02|196.96|194.06|196.87|193.97|16
1652525770000|2022-05-14 10:56:10|196.9|194|196.63|193.73|196.91|194.01|196.51|193.61|29
1652525780000|2022-05-14 10:56:20|196.61|193.71|196.57|193.67|196.66|193.76|196.57|193.67|19
1652525790000|2022-05-14 10:56:30|196.55|193.65|196.6|193.7|196.6|193.7|196.35|193.45|25
1652525800000|2022-05-14 10:56:40|196.62|193.72|196.46|193.56|196.63|193.73|196.44|193.54|17
1652525810000|2022-05-14 10:56:50|196.44|193.54|196.52|193.62|196.52|193.62|196.38|193.48|23
1652525820000|2022-05-14 10:57:00|196.5|193.6|196.43|193.53|196.51|193.61|196.42|193.52|17
1652525830000|2022-05-14 10:57:10|196.4|193.5|196.23|193.33|196.4|193.5|196.22|193.32|10
1652525840000|2022-05-14 10:57:20|196.22|193.32|196.4|193.5|196.42|193.52|196.22|193.32|11
1652525850000|2022-05-14 10:57:30|196.42|193.52|196.57|193.67|196.6|193.7|196.42|193.52|25
1652525860000|2022-05-14 10:57:40|196.55|193.65|196.71|193.81|196.92|194.02|196.55|193.65|23
1652525870000|2022-05-14 10:57:50|196.74|193.84|196.91|194.01|196.93|194.03|196.74|193.84|26
1652525880000|2022-05-14 10:58:00|196.9|194|197.21|194.31|197.21|194.31|196.9|194|16
1652525890000|2022-05-14 10:58:10|197.19|194.29|197.28|194.38|197.35|194.45|197.19|194.29|19
1652525900000|2022-05-14 10:58:20|197.27|194.37|197.31|194.41|197.31|194.41|197.2|194.3|14
1652525910000|2022-05-14 10:58:30|197.32|194.42|197.39|194.49|197.4|194.5|197.32|194.42|9
1652525920000|2022-05-14 10:58:40|197.38|194.48|197.41|194.51|197.42|194.52|197.36|194.46|12
1652525930000|2022-05-14 10:58:50|197.42|194.52|197.84|194.94|197.84|194.94|197.39|194.49|24
1652525940000|2022-05-14 10:59:00|197.85|194.95|197.65|194.75|197.86|194.96|197.63|194.73|23
1652525950000|2022-05-14 10:59:10|197.64|194.74|197.79|194.89|197.79|194.89|197.64|194.74|23
1652525960000|2022-05-14 10:59:20|197.75|194.85|197.56|194.66|197.75|194.85|197.56|194.66|8
1652525970000|2022-05-14 10:59:30|197.55|194.65|197.67|194.77|197.72|194.82|197.53|194.63|18
1652525980000|2022-05-14 10:59:40|197.64|194.74|197.75|194.85|197.75|194.85|197.6|194.7|14
1652525990000|2022-05-14 10:59:50|197.76|194.86|197.76|194.86|197.76|194.86|197.63|194.73|18
1652526000000|2022-05-14 11:00:00|197.77|194.87|197.63|194.73|197.8|194.9|197.62|194.72|17
1652526010000|2022-05-14 11:00:10|197.64|194.74|197.74|194.84|197.74|194.84|197.53|194.63|20
1652526020000|2022-05-14 11:00:20|197.72|194.82|197.57|194.67|197.74|194.84|197.57|194.67|18
1652526030000|2022-05-14 11:00:30|197.56|194.66|197.19|194.29|197.57|194.67|197.19|194.29|28
1652526040000|2022-05-14 11:00:40|197.24|194.34|196.87|193.97|197.24|194.34|196.8|193.9|30
1652526050000|2022-05-14 11:00:50|196.86|193.96|196.9|194|196.92|194.02|196.81|193.91|18
1652526060000|2022-05-14 11:01:00|196.89|193.99|196.78|193.88|196.9|194|196.78|193.88|22
1652526070000|2022-05-14 11:01:10|196.76|193.86|196.69|193.79|196.76|193.86|196.67|193.77|22
1652526080000|2022-05-14 11:01:20|196.68|193.78|196.45|193.55|196.72|193.82|196.45|193.55|22
1652526090000|2022-05-14 11:01:30|196.44|193.54|196.46|193.56|196.5|193.6|196.43|193.53|20
1652526100000|2022-05-14 11:01:40|196.47|193.57|196.8|193.9|196.82|193.92|196.47|193.57|18
1652526110000|2022-05-14 11:01:50|196.81|193.91|196.78|193.88|196.82|193.92|196.77|193.87|12
1652526120000|2022-05-14 11:02:00|196.79|193.89|197.01|194.11|197.01|194.11|196.78|193.88|18
1652526130000|2022-05-14 11:02:10|197|194.1|197.3|194.4|197.3|194.4|197|194.1|21
1652526140000|2022-05-14 11:02:20|197.28|194.38|197.31|194.41|197.4|194.5|197.28|194.38|13
1652526150000|2022-05-14 11:02:30|197.28|194.38|197.27|194.37|197.28|194.38|197.25|194.35|11
1652526160000|2022-05-14 11:02:40|197.29|194.39|197.04|194.14|197.31|194.41|197.03|194.13|17
1652526170000|2022-05-14 11:02:50|197.11|194.21|197.31|194.41|197.31|194.41|197.11|194.21|27
1652526180000|2022-05-14 11:03:00|197.34|194.44|197.32|194.42|197.39|194.49|197.29|194.39|16
1652526190000|2022-05-14 11:03:10|197.27|194.37|197.17|194.27|197.27|194.37|197.15|194.25|12
1652526200000|2022-05-14 11:03:20|197.16|194.26|197.12|194.22|197.16|194.26|197.03|194.13|24
1652526210000|2022-05-14 11:03:30|197.13|194.23|197.21|194.31|197.23|194.33|197.13|194.23|23
1652526220000|2022-05-14 11:03:40|197.22|194.32|197.23|194.33|197.26|194.36|197.21|194.31|10
1652526230000|2022-05-14 11:03:50|197.24|194.34|197.21|194.31|197.3|194.4|197.2|194.3|15
1652526240000|2022-05-14 11:04:00|197.22|194.32|197.21|194.31|197.23|194.33|197.2|194.3|15
1652526250000|2022-05-14 11:04:10|197.22|194.32|197.32|194.42|197.32|194.42|197.21|194.31|16
1652526260000|2022-05-14 11:04:20|197.37|194.47|197.59|194.69|197.59|194.69|197.37|194.47|16
1652526270000|2022-05-14 11:04:30|197.57|194.67|197.93|195.03|197.96|195.06|197.57|194.67|18
1652526280000|2022-05-14 11:04:40|197.94|195.04|198.14|195.24|198.14|195.24|197.94|195.04|19
1652526290000|2022-05-14 11:04:50|198.15|195.25|198.03|195.13|198.15|195.25|198.03|195.13|12
1652526300000|2022-05-14 11:05:00|198.02|195.12|198.28|195.38|198.28|195.38|197.96|195.06|27
1652526310000|2022-05-14 11:05:10|198.29|195.39|198.45|195.55|198.45|195.55|198.29|195.39|14
1652526320000|2022-05-14 11:05:20|198.52|195.62|198.33|195.43|198.53|195.63|198.33|195.43|22
1652526330000|2022-05-14 11:05:30|198.34|195.44|198.43|195.53|198.44|195.54|198.34|195.44|14
1652526340000|2022-05-14 11:05:40|198.44|195.54|198.55|195.65|198.56|195.66|198.43|195.53|19
1652526350000|2022-05-14 11:05:50|198.56|195.66|198.72|195.82|198.72|195.82|198.56|195.66|10
1652526360000|2022-05-14 11:06:00|198.67|195.77|198.59|195.69|198.69|195.79|198.49|195.59|24
1652526370000|2022-05-14 11:06:10|198.58|195.68|198.6|195.7|198.6|195.7|198.48|195.58|24
1652526380000|2022-05-14 11:06:20|198.62|195.72|198.65|195.75|198.67|195.77|198.59|195.69|12
1652526390000|2022-05-14 11:06:30|198.66|195.76|198.7|195.8|198.7|195.8|198.63|195.73|14
1652526400000|2022-05-14 11:06:40|198.71|195.81|198.7|195.8|198.71|195.81|198.66|195.76|9
1652526410000|2022-05-14 11:06:50|198.78|195.88|198.78|195.88|198.79|195.89|198.76|195.86|9
1652526420000|2022-05-14 11:07:00|198.76|195.86|198.23|195.33|198.76|195.86|198.23|195.33|26
1652526430000|2022-05-14 11:07:10|198.24|195.34|198.25|195.35|198.36|195.46|198.21|195.31|18
1652526440000|2022-05-14 11:07:20|198.26|195.36|198.03|195.13|198.26|195.36|198.03|195.13|15
1652526450000|2022-05-14 11:07:30|198|195.1|197.86|194.96|198|195.1|197.8|194.9|17
1652526460000|2022-05-14 11:07:40|197.85|194.95|197.82|194.92|197.89|194.99|197.82|194.92|8
1652526470000|2022-05-14 11:07:50|197.81|194.91|197.82|194.92|197.86|194.96|197.77|194.87|16
1652526480000|2022-05-14 11:08:00|197.81|194.91|197.78|194.88|197.83|194.93|197.78|194.88|6
1652526490000|2022-05-14 11:08:10|197.77|194.87|197.76|194.86|197.78|194.88|197.75|194.85|10
1652526500000|2022-05-14 11:08:20|197.77|194.87|197.57|194.67|197.77|194.87|197.57|194.67|12
1652526510000|2022-05-14 11:08:30|197.56|194.66|197.49|194.59|197.59|194.69|197.49|194.59|9
1652526520000|2022-05-14 11:08:40|197.47|194.57|197.16|194.26|197.47|194.57|197.16|194.26|8
1652526530000|2022-05-14 11:08:50|197.17|194.27|197.37|194.47|197.37|194.47|197.16|194.26|17
1652526540000|2022-05-14 11:09:00|197.36|194.46|197.3|194.4|197.37|194.47|197.3|194.4|13
1652526550000|2022-05-14 11:09:10|197.24|194.34|197.25|194.35|197.25|194.35|197.22|194.32|6
1652526560000|2022-05-14 11:09:20|197.26|194.36|197.37|194.47|197.39|194.49|197.26|194.36|18
1652526570000|2022-05-14 11:09:30|197.38|194.48|197.33|194.43|197.38|194.48|197.31|194.41|8
1652526580000|2022-05-14 11:09:40|197.32|194.42|197.02|194.12|197.32|194.42|197.02|194.12|19
1652526590000|2022-05-14 11:09:50|197.03|194.13|196.69|193.79|197.03|194.13|196.69|193.79|23
1652526600000|2022-05-14 11:10:00|196.67|193.77|196.91|194.01|196.91|194.01|196.62|193.72|28
1652526610000|2022-05-14 11:10:10|196.88|193.98|196.88|193.98|196.95|194.05|196.87|193.97|23
1652526620000|2022-05-14 11:10:20|196.9|194|196.74|193.84|197|194.1|196.74|193.84|23
1652526630000|2022-05-14 11:10:30|196.73|193.83|196.61|193.71|196.73|193.83|196.57|193.67|23
1652526640000|2022-05-14 11:10:40|196.6|193.7|196.57|193.67|196.66|193.76|196.57|193.67|22
1652526650000|2022-05-14 11:10:50|196.56|193.66|196.48|193.58|196.56|193.66|196.47|193.57|17
1652526660000|2022-05-14 11:11:00|196.5|193.6|196.23|193.33|196.5|193.6|196.16|193.26|20
1652526670000|2022-05-14 11:11:10|196.22|193.32|196.45|193.55|196.45|193.55|196.22|193.32|22
1652526680000|2022-05-14 11:11:20|196.47|193.57|196.08|193.18|196.47|193.57|196.06|193.16|32
1652526690000|2022-05-14 11:11:30|196.14|193.24|196.22|193.32|196.22|193.32|196.08|193.18|29
1652526700000|2022-05-14 11:11:40|196.21|193.31|196.17|193.27|196.26|193.36|196.14|193.24|33
1652526710000|2022-05-14 11:11:50|196.15|193.25|196.71|193.81|196.74|193.84|196.07|193.17|34
1652526720000|2022-05-14 11:12:00|196.69|193.79|196.31|193.41|196.69|193.79|196.31|193.41|32
1652526730000|2022-05-14 11:12:10|196.29|193.39|196.17|193.27|196.45|193.55|196.15|193.25|29
1652526740000|2022-05-14 11:12:20|196.18|193.28|196.08|193.18|196.25|193.35|196.08|193.18|26
1652526750000|2022-05-14 11:12:30|196.07|193.17|195.96|193.06|196.08|193.18|195.96|193.06|17
1652526760000|2022-05-14 11:12:40|196|193.1|195.85|192.95|196.01|193.11|195.65|192.75|32
1652526770000|2022-05-14 11:12:50|195.86|192.96|195.48|192.58|195.91|193.01|195.48|192.58|33
1652526780000|2022-05-14 11:13:00|195.5|192.6|195.92|193.02|195.93|193.03|195.48|192.58|26
1652526790000|2022-05-14 11:13:10|195.91|193.01|195.96|193.06|196.08|193.18|195.64|192.74|32
1652526800000|2022-05-14 11:13:20|196.03|193.13|196.39|193.49|196.41|193.51|196.03|193.13|31
1652526810000|2022-05-14 11:13:30|196.36|193.46|195.68|192.78|196.38|193.48|195.68|192.78|23
1652526820000|2022-05-14 11:13:40|195.65|192.75|195.76|192.86|195.81|192.91|195.57|192.67|24
1652526830000|2022-05-14 11:13:50|195.75|192.85|195.75|192.85|195.9|193|195.71|192.81|21
1652526840000|2022-05-14 11:14:00|195.74|192.84|196.15|193.25|196.16|193.26|195.65|192.75|27
1652526850000|2022-05-14 11:14:10|196.12|193.22|195.99|193.09|196.12|193.22|195.96|193.06|25
1652526860000|2022-05-14 11:14:20|195.97|193.07|196.12|193.22|196.12|193.22|195.89|192.99|22
1652526870000|2022-05-14 11:14:30|196.11|193.21|195.88|192.98|196.15|193.25|195.88|192.98|20
1652526880000|2022-05-14 11:14:40|195.85|192.95|195.88|192.98|195.93|193.03|195.73|192.83|26
1652526890000|2022-05-14 11:14:50|195.87|192.97|195.69|192.79|195.87|192.97|195.69|192.79|23
1652526900000|2022-05-14 11:15:00|195.68|192.78|195.81|192.91|195.82|192.92|195.59|192.69|24
1652526910000|2022-05-14 11:15:10|195.82|192.92|196.2|193.3|196.2|193.3|195.82|192.92|23
1652526920000|2022-05-14 11:15:20|196.22|193.32|196.43|193.53|196.63|193.73|196.22|193.32|26
1652526930000|2022-05-14 11:15:30|196.44|193.54|196.62|193.72|196.62|193.72|196.44|193.54|21
1652526940000|2022-05-14 11:15:40|196.64|193.74|196.45|193.55|196.64|193.74|196.45|193.55|23
1652526950000|2022-05-14 11:15:50|196.49|193.59|196.51|193.61|196.51|193.61|196.43|193.53|17
1652526960000|2022-05-14 11:16:00|196.5|193.6|196.32|193.42|196.5|193.6|196.27|193.37|19
1652526970000|2022-05-14 11:16:10|196.33|193.43|196.61|193.71|196.63|193.73|196.33|193.43|11
1652526980000|2022-05-14 11:16:20|196.62|193.72|196.69|193.79|196.69|193.79|196.56|193.66|22
1652526990000|2022-05-14 11:16:30|196.68|193.78|196.6|193.7|196.74|193.84|196.59|193.69|26
1652527000000|2022-05-14 11:16:40|196.56|193.66|196.53|193.63|196.57|193.67|196.47|193.57|12
1652527010000|2022-05-14 11:16:50|196.52|193.62|196.4|193.5|196.54|193.64|196.4|193.5|13
1652527020000|2022-05-14 11:17:00|196.41|193.51|196.38|193.48|196.42|193.52|196.28|193.38|17
1652527030000|2022-05-14 11:17:10|196.29|193.39|196.34|193.44|196.34|193.44|196.28|193.38|14
1652527040000|2022-05-14 11:17:20|196.31|193.41|196.39|193.49|196.39|193.49|196.31|193.41|21
1652527050000|2022-05-14 11:17:30|196.41|193.51|196.25|193.35|196.41|193.51|196.25|193.35|15
1652527060000|2022-05-14 11:17:40|196.26|193.36|196.36|193.46|196.36|193.46|196.22|193.32|22
1652527070000|2022-05-14 11:17:50|196.38|193.48|196.18|193.28|196.39|193.49|196.14|193.24|26
1652527080000|2022-05-14 11:18:00|196.19|193.29|196.08|193.18|196.23|193.33|196.05|193.15|18
1652527090000|2022-05-14 11:18:10|196.06|193.16|196.06|193.16|196.08|193.18|195.94|193.04|21
1652527100000|2022-05-14 11:18:20|196.04|193.14|196|193.1|196.06|193.16|195.99|193.09|16
1652527110000|2022-05-14 11:18:30|196.01|193.11|196.03|193.13|196.05|193.15|195.99|193.09|23
1652527120000|2022-05-14 11:18:40|196.02|193.12|195.95|193.05|196.04|193.14|195.91|193.01|19
1652527130000|2022-05-14 11:18:50|195.96|193.06|195.97|193.07|196.12|193.22|195.95|193.05|24
1652527140000|2022-05-14 11:19:00|195.99|193.09|195.63|192.73|196.01|193.11|195.63|192.73|21
1652527150000|2022-05-14 11:19:10|195.62|192.72|195.57|192.67|195.62|192.72|195.46|192.56|29
1652527160000|2022-05-14 11:19:20|195.56|192.66|195.56|192.66|195.58|192.68|195.49|192.59|21
1652527170000|2022-05-14 11:19:30|195.59|192.69|196.06|193.16|196.06|193.16|195.59|192.69|30
1652527180000|2022-05-14 11:19:40|196.05|193.15|196.21|193.31|196.26|193.36|196.02|193.12|25
1652527190000|2022-05-14 11:19:50|196.22|193.32|196.47|193.57|196.47|193.57|196.22|193.32|10
1652527200000|2022-05-14 11:20:00|196.48|193.58|196.56|193.66|196.63|193.73|196.34|193.44|25
1652527210000|2022-05-14 11:20:10|196.6|193.7|196.53|193.63|196.61|193.71|196.52|193.62|17
1652527220000|2022-05-14 11:20:20|196.54|193.64|196.46|193.56|196.58|193.68|196.42|193.52|24
1652527230000|2022-05-14 11:20:30|196.49|193.59|196.53|193.63|196.53|193.63|196.44|193.54|22
1652527240000|2022-05-14 11:20:40|196.51|193.61|196.59|193.69|196.59|193.69|196.4|193.5|25
1652527250000|2022-05-14 11:20:50|196.58|193.68|196.49|193.59|196.58|193.68|196.43|193.53|19
1652527260000|2022-05-14 11:21:00|196.5|193.6|196.57|193.67|196.64|193.74|196.5|193.6|25
1652527270000|2022-05-14 11:21:10|196.56|193.66|196.69|193.79|196.8|193.9|196.56|193.66|24
1652527280000|2022-05-14 11:21:20|196.7|193.8|196.91|194.01|196.96|194.06|196.69|193.79|26
1652527290000|2022-05-14 11:21:30|196.92|194.02|196.95|194.05|196.97|194.07|196.7|193.8|30
1652527300000|2022-05-14 11:21:40|196.97|194.07|196.95|194.05|197|194.1|196.95|194.05|10
1652527310000|2022-05-14 11:21:50|196.96|194.06|197.25|194.35|197.27|194.37|196.93|194.03|22
1652527320000|2022-05-14 11:22:00|197.22|194.32|197.07|194.17|197.24|194.34|197.07|194.17|23
1652527330000|2022-05-14 11:22:10|197.09|194.19|197.07|194.17|197.18|194.28|197.06|194.16|24
1652527340000|2022-05-14 11:22:20|197.08|194.18|196.73|193.83|197.08|194.18|196.73|193.83|18
1652527350000|2022-05-14 11:22:30|196.72|193.82|196.53|193.63|196.73|193.83|196.53|193.63|25
1652527360000|2022-05-14 11:22:40|196.54|193.64|196.3|193.4|196.54|193.64|196.3|193.4|22
1652527370000|2022-05-14 11:22:50|196.28|193.38|196.3|193.4|196.31|193.41|196.22|193.32|24
1652527380000|2022-05-14 11:23:00|196.29|193.39|196.44|193.54|196.44|193.54|196.28|193.38|13
1652527390000|2022-05-14 11:23:10|196.47|193.57|196.78|193.88|196.78|193.88|196.47|193.57|21
1652527400000|2022-05-14 11:23:20|196.77|193.87|196.62|193.72|196.78|193.88|196.62|193.72|23
1652527410000|2022-05-14 11:23:30|196.67|193.77|196.26|193.36|196.67|193.77|196.16|193.26|29
1652527420000|2022-05-14 11:23:40|196.23|193.33|196.2|193.3|196.39|193.49|196.19|193.29|24
1652527430000|2022-05-14 11:23:50|196.19|193.29|196.2|193.3|196.22|193.32|196.17|193.27|17
1652527440000|2022-05-14 11:24:00|196.19|193.29|196.25|193.35|196.25|193.35|196.19|193.29|21
1652527450000|2022-05-14 11:24:10|196.23|193.33|196.22|193.32|196.23|193.33|196.2|193.3|14
1652527460000|2022-05-14 11:24:20|196.21|193.31|196|193.1|196.21|193.31|196|193.1|19
1652527470000|2022-05-14 11:24:30|195.99|193.09|196.11|193.21|196.11|193.21|195.87|192.97|25
1652527480000|2022-05-14 11:24:40|196.12|193.22|196.08|193.18|196.17|193.27|196.07|193.17|24
1652527490000|2022-05-14 11:24:50|196.07|193.17|196.14|193.24|196.16|193.26|196.07|193.17|16
1652527500000|2022-05-14 11:25:00|196.15|193.25|196.2|193.3|196.28|193.38|196.15|193.25|20
1652527510000|2022-05-14 11:25:10|196.21|193.31|196.2|193.3|196.23|193.33|196.18|193.28|14
1652527520000|2022-05-14 11:25:20|196.21|193.31|196.06|193.16|196.25|193.35|196.06|193.16|14
1652527530000|2022-05-14 11:25:30|196.07|193.17|196.08|193.18|196.1|193.2|196.01|193.11|24
1652527540000|2022-05-14 11:25:40|196.04|193.14|195.96|193.06|196.06|193.16|195.9|193|26
1652527550000|2022-05-14 11:25:50|195.95|193.05|195.89|192.99|195.96|193.06|195.85|192.95|23
1652527560000|2022-05-14 11:26:00|195.88|192.98|195.93|193.03|195.96|193.06|195.86|192.96|12
1652527570000|2022-05-14 11:26:10|195.9|193|196.01|193.11|196.03|193.13|195.9|193|16
1652527580000|2022-05-14 11:26:20|195.98|193.08|195.89|192.99|195.99|193.09|195.85|192.95|19
1652527590000|2022-05-14 11:26:30|195.87|192.97|195.49|192.59|195.9|193|195.48|192.58|20
1652527600000|2022-05-14 11:26:40|195.54|192.64|195.38|192.48|195.54|192.64|195.35|192.45|27
1652527610000|2022-05-14 11:26:50|195.36|192.46|195.33|192.43|195.38|192.48|195.33|192.43|12
1652527620000|2022-05-14 11:27:00|195.34|192.44|195.65|192.75|195.67|192.77|195.32|192.42|21
1652527630000|2022-05-14 11:27:10|195.66|192.76|195.36|192.46|195.67|192.77|195.33|192.43|29
1652527640000|2022-05-14 11:27:20|195.38|192.48|195.26|192.36|195.43|192.53|195.21|192.31|24
1652527650000|2022-05-14 11:27:30|195.25|192.35|195.11|192.21|195.25|192.35|195.08|192.18|20
1652527660000|2022-05-14 11:27:40|195.1|192.2|194.92|192.02|195.11|192.21|194.9|192|25
1652527670000|2022-05-14 11:27:50|194.91|192.01|195.08|192.18|195.08|192.18|194.85|191.95|22
1652527680000|2022-05-14 11:28:00|195.07|192.17|195.7|192.8|195.7|192.8|195.07|192.17|19
1652527690000|2022-05-14 11:28:10|195.71|192.81|195.6|192.7|195.71|192.81|195.58|192.68|19
1652527700000|2022-05-14 11:28:20|195.59|192.69|195.54|192.64|195.59|192.69|195.54|192.64|12
1652527710000|2022-05-14 11:28:30|195.5|192.6|195.29|192.39|195.53|192.63|195.24|192.34|23
1652527720000|2022-05-14 11:28:40|195.3|192.4|195.29|192.39|195.36|192.46|195.29|192.39|17
1652527730000|2022-05-14 11:28:50|195.3|192.4|195.23|192.33|195.3|192.4|195.22|192.32|15
1652527740000|2022-05-14 11:29:00|195.24|192.34|195.22|192.32|195.27|192.37|195.22|192.32|12
1652527750000|2022-05-14 11:29:10|195.2|192.3|195.28|192.38|195.28|192.38|195.18|192.28|12
1652527760000|2022-05-14 11:29:20|195.27|192.37|194.98|192.08|195.27|192.37|194.91|192.01|21
1652527770000|2022-05-14 11:29:30|194.94|192.04|194.8|191.9|194.98|192.08|194.8|191.9|30
1652527780000|2022-05-14 11:29:40|194.79|191.89|194.92|192.02|195.05|192.15|194.79|191.89|29
1652527790000|2022-05-14 11:29:50|194.91|192.01|194.81|191.91|194.95|192.05|194.81|191.91|21
1652527800000|2022-05-14 11:30:00|194.87|191.97|195.16|192.26|195.16|192.26|194.8|191.9|22
1652527810000|2022-05-14 11:30:10|195.18|192.28|195.03|192.13|195.22|192.32|195.01|192.11|26
1652527820000|2022-05-14 11:30:20|195.04|192.14|195.07|192.17|195.11|192.21|195.04|192.14|17
1652527830000|2022-05-14 11:30:30|195.02|192.12|195.02|192.12|195.03|192.13|195|192.1|13
1652527840000|2022-05-14 11:30:40|195.03|192.13|195.03|192.13|195.08|192.18|195.01|192.11|14
1652527850000|2022-05-14 11:30:50|195.04|192.14|195.07|192.17|195.07|192.17|195.03|192.13|13
1652527860000|2022-05-14 11:31:00|195.06|192.16|195.04|192.14|195.06|192.16|195.03|192.13|7
1652527870000|2022-05-14 11:31:10|195.03|192.13|194.77|191.87|195.03|192.13|194.77|191.87|22
1652527880000|2022-05-14 11:31:20|194.76|191.86|194.92|192.02|194.93|192.03|194.6|191.7|21
1652527890000|2022-05-14 11:31:30|194.87|191.97|194.85|191.95|194.88|191.98|194.76|191.86|16
1652527900000|2022-05-14 11:31:40|194.86|191.96|194.64|191.74|194.86|191.96|194.62|191.72|17
1652527910000|2022-05-14 11:31:50|194.63|191.73|193.93|191.03|194.63|191.73|193.82|190.92|23
1652527920000|2022-05-14 11:32:00|194.04|191.14|193.97|191.07|194.09|191.19|193.8|190.9|26
1652527930000|2022-05-14 11:32:10|193.93|191.03|194.24|191.34|194.24|191.34|193.8|190.9|28
1652527940000|2022-05-14 11:32:20|194.23|191.33|194.25|191.35|194.25|191.35|194.13|191.23|27
1652527950000|2022-05-14 11:32:30|194.24|191.34|194.17|191.27|194.24|191.34|194.14|191.24|18
1652527960000|2022-05-14 11:32:40|194.18|191.28|193.94|191.04|194.18|191.28|193.9|191|22
1652527970000|2022-05-14 11:32:50|193.93|191.03|193.81|190.91|193.93|191.03|193.76|190.86|24
1652527980000|2022-05-14 11:33:00|193.8|190.9|194.16|191.26|194.17|191.27|193.77|190.87|25
1652527990000|2022-05-14 11:33:10|194.17|191.27|194.15|191.25|194.18|191.28|194.15|191.25|14
1652528000000|2022-05-14 11:33:20|194.16|191.26|194.54|191.64|194.54|191.64|194.16|191.26|26
1652528010000|2022-05-14 11:33:30|194.52|191.62|194.78|191.88|194.82|191.92|194.52|191.62|19
1652528020000|2022-05-14 11:33:40|194.77|191.87|194.35|191.45|194.77|191.87|194.34|191.44|31
1652528030000|2022-05-14 11:33:50|194.25|191.35|194.41|191.51|194.46|191.56|194.25|191.35|22
1652528040000|2022-05-14 11:34:00|194.38|191.48|194.72|191.82|194.8|191.9|194.38|191.48|23
1652528050000|2022-05-14 11:34:10|194.69|191.79|194.73|191.83|194.73|191.83|194.65|191.75|23
1652528060000|2022-05-14 11:34:20|194.78|191.88|194.56|191.66|194.85|191.95|194.5|191.6|27
1652528070000|2022-05-14 11:34:30|194.53|191.63|194.29|191.39|194.57|191.67|194.16|191.26|29
1652528080000|2022-05-14 11:34:40|194.28|191.38|194.47|191.57|194.54|191.64|194.28|191.38|21
1652528090000|2022-05-14 11:34:50|194.44|191.54|194.5|191.6|194.58|191.68|194.44|191.54|15
1652528100000|2022-05-14 11:35:00|194.47|191.57|194.67|191.77|194.69|191.79|194.47|191.57|17
1652528110000|2022-05-14 11:35:10|194.68|191.78|194.66|191.76|194.68|191.78|194.6|191.7|21
1652528120000|2022-05-14 11:35:20|194.67|191.77|194.83|191.93|194.83|191.93|194.65|191.75|13
1652528130000|2022-05-14 11:35:30|194.82|191.92|194.87|191.97|194.87|191.97|194.74|191.84|22
1652528140000|2022-05-14 11:35:40|194.88|191.98|194.98|192.08|194.99|192.09|194.88|191.98|8
1652528150000|2022-05-14 11:35:50|195|192.1|195.11|192.21|195.14|192.24|194.98|192.08|15
1652528160000|2022-05-14 11:36:00|195.12|192.22|195.13|192.23|195.15|192.25|195.12|192.22|10
1652528170000|2022-05-14 11:36:10|195.14|192.24|195.09|192.19|195.16|192.26|195.09|192.19|12
1652528180000|2022-05-14 11:36:20|195.07|192.17|194.51|191.61|195.07|192.17|194.49|191.59|23
1652528190000|2022-05-14 11:36:30|194.53|191.63|194.83|191.93|194.83|191.93|194.53|191.63|20
1652528200000|2022-05-14 11:36:40|194.81|191.91|194.91|192.01|194.91|192.01|194.72|191.82|16
1652528210000|2022-05-14 11:36:50|194.92|192.02|194.64|191.74|194.92|192.02|194.64|191.74|15
1652528220000|2022-05-14 11:37:00|194.62|191.72|194.71|191.81|194.73|191.83|194.62|191.72|10
1652528230000|2022-05-14 11:37:10|194.72|191.82|194.74|191.84|194.75|191.85|194.68|191.78|20
1652528240000|2022-05-14 11:37:20|194.75|191.85|195.15|192.25|195.16|192.26|194.73|191.83|27
1652528250000|2022-05-14 11:37:30|195.16|192.26|195.15|192.25|195.16|192.26|195.07|192.17|24
1652528260000|2022-05-14 11:37:40|195.17|192.27|195.16|192.26|195.22|192.32|195.12|192.22|18
1652528270000|2022-05-14 11:37:50|195.17|192.27|195.35|192.45|195.36|192.46|195.13|192.23|11
1652528280000|2022-05-14 11:38:00|195.36|192.46|195.2|192.3|195.41|192.51|195.12|192.22|22
1652528290000|2022-05-14 11:38:10|195.11|192.21|194.9|192|195.13|192.23|194.88|191.98|26
1652528300000|2022-05-14 11:38:20|194.97|192.07|195.31|192.41|195.33|192.43|194.97|192.07|26
1652528310000|2022-05-14 11:38:30|195.3|192.4|195.31|192.41|195.33|192.43|195.22|192.32|20
1652528320000|2022-05-14 11:38:40|195.32|192.42|195.63|192.73|195.63|192.73|195.32|192.42|23
1652528330000|2022-05-14 11:38:50|195.64|192.74|195.32|192.42|195.64|192.74|195.32|192.42|24
1652528340000|2022-05-14 11:39:00|195.29|192.39|195.54|192.64|195.54|192.64|195.29|192.39|27
1652528350000|2022-05-14 11:39:10|195.56|192.66|195.47|192.57|195.6|192.7|195.47|192.57|28
1652528360000|2022-05-14 11:39:20|195.48|192.58|194.93|192.03|195.49|192.59|194.93|192.03|27
1652528370000|2022-05-14 11:39:30|194.92|192.02|195.04|192.14|195.04|192.14|194.89|191.99|21
1652528380000|2022-05-14 11:39:40|195.05|192.15|195.24|192.34|195.26|192.36|195.05|192.15|25
1652528390000|2022-05-14 11:39:50|195.23|192.33|195.14|192.24|195.25|192.35|195.09|192.19|25
1652528400000|2022-05-14 11:40:00|195.13|192.23|195.3|192.4|195.34|192.44|195.11|192.21|24
1652528410000|2022-05-14 11:40:10|195.31|192.41|195.34|192.44|195.36|192.46|195.3|192.4|17
1652528420000|2022-05-14 11:40:20|195.33|192.43|195.22|192.32|195.38|192.48|195.08|192.18|27
1652528430000|2022-05-14 11:40:30|195.21|192.31|194.93|192.03|195.22|192.32|194.93|192.03|23
1652528440000|2022-05-14 11:40:40|194.92|192.02|194.88|191.98|194.94|192.04|194.83|191.93|16
1652528450000|2022-05-14 11:40:50|194.87|191.97|195.04|192.14|195.06|192.16|194.87|191.97|17
1652528460000|2022-05-14 11:41:00|195.05|192.15|195.21|192.31|195.22|192.32|195.05|192.15|17
1652528470000|2022-05-14 11:41:10|195.22|192.32|195.38|192.48|195.38|192.48|195.22|192.32|18
1652528480000|2022-05-14 11:41:20|195.39|192.49|195.4|192.5|195.48|192.58|195.39|192.49|18
1652528490000|2022-05-14 11:41:30|195.39|192.49|195.53|192.63|195.53|192.63|195.39|192.49|20
1652528500000|2022-05-14 11:41:40|195.54|192.64|195.53|192.63|195.56|192.66|195.47|192.57|15
1652528510000|2022-05-14 11:41:50|195.49|192.59|195.45|192.55|195.52|192.62|195.45|192.55|14
1652528520000|2022-05-14 11:42:00|195.42|192.52|195.44|192.54|195.44|192.54|195.37|192.47|13
1652528530000|2022-05-14 11:42:10|195.43|192.53|195.31|192.41|195.43|192.53|195.31|192.41|13
1652528540000|2022-05-14 11:42:20|195.3|192.4|194.8|191.9|195.31|192.41|194.8|191.9|28
1652528550000|2022-05-14 11:42:30|194.83|191.93|195.1|192.2|195.14|192.24|194.83|191.93|21
1652528560000|2022-05-14 11:42:40|195.09|192.19|195.45|192.55|195.46|192.56|195.04|192.14|23
1652528570000|2022-05-14 11:42:50|195.42|192.52|195.26|192.36|195.42|192.52|195.26|192.36|20
1652528580000|2022-05-14 11:43:00|195.22|192.32|195.32|192.42|195.35|192.45|195.07|192.17|21
1652528590000|2022-05-14 11:43:10|195.25|192.35|195.17|192.27|195.27|192.37|195.13|192.23|11
1652528600000|2022-05-14 11:43:20|195.15|192.25|195.05|192.15|195.18|192.28|195.03|192.13|26
1652528610000|2022-05-14 11:43:30|195.13|192.23|195.2|192.3|195.23|192.33|195.01|192.11|26
1652528620000|2022-05-14 11:43:40|195.21|192.31|195.25|192.35|195.33|192.43|195.21|192.31|24
1652528630000|2022-05-14 11:43:50|195.23|192.33|195.12|192.22|195.23|192.33|195.12|192.22|19
1652528640000|2022-05-14 11:44:00|195.14|192.24|194.97|192.07|195.15|192.25|194.97|192.07|8
1652528650000|2022-05-14 11:44:10|194.94|192.04|195.14|192.24|195.16|192.26|194.91|192.01|30
1652528660000|2022-05-14 11:44:20|195.15|192.25|195.13|192.23|195.16|192.26|194.98|192.08|19
1652528670000|2022-05-14 11:44:30|195.12|192.22|195.09|192.19|195.13|192.23|195.09|192.19|8
1652528680000|2022-05-14 11:44:40|195.1|192.2|195.17|192.27|195.17|192.27|195.1|192.2|12
1652528690000|2022-05-14 11:44:50|195.18|192.28|195.15|192.25|195.18|192.28|195.06|192.16|19
1652528700000|2022-05-14 11:45:00|195.17|192.27|195.3|192.4|195.33|192.43|195.13|192.23|18
1652528710000|2022-05-14 11:45:10|195.32|192.42|195.29|192.39|195.32|192.42|195.22|192.32|6
1652528720000|2022-05-14 11:45:20|195.3|192.4|195.32|192.42|195.34|192.44|195.26|192.36|23
1652528730000|2022-05-14 11:45:30|195.33|192.43|195.41|192.51|195.41|192.51|195.33|192.43|12
1652528740000|2022-05-14 11:45:40|195.4|192.5|195.75|192.85|195.75|192.85|195.36|192.46|22
1652528750000|2022-05-14 11:45:50|195.78|192.88|195.79|192.89|195.8|192.9|195.73|192.83|21
1652528760000|2022-05-14 11:46:00|195.78|192.88|195.71|192.81|195.78|192.88|195.7|192.8|11
1652528770000|2022-05-14 11:46:10|195.72|192.82|195.57|192.67|195.75|192.85|195.55|192.65|20
1652528780000|2022-05-14 11:46:20|195.55|192.65|195.44|192.54|195.61|192.71|195.41|192.51|24
1652528790000|2022-05-14 11:46:30|195.47|192.57|195.45|192.55|195.48|192.58|195.42|192.52|14
1652528800000|2022-05-14 11:46:40|195.46|192.56|195.51|192.61|195.57|192.67|195.45|192.55|23
1652528810000|2022-05-14 11:46:50|195.5|192.6|195.49|192.59|195.58|192.68|195.46|192.56|20
1652528820000|2022-05-14 11:47:00|195.5|192.6|195.38|192.48|195.52|192.62|195.36|192.46|19
1652528830000|2022-05-14 11:47:10|195.41|192.51|195.41|192.51|195.52|192.62|195.4|192.5|23
1652528840000|2022-05-14 11:47:20|195.4|192.5|195.37|192.47|195.4|192.5|195.16|192.26|27
1652528850000|2022-05-14 11:47:30|195.36|192.46|195.44|192.54|195.45|192.55|195.36|192.46|15
1652528860000|2022-05-14 11:47:40|195.45|192.55|195.57|192.67|195.57|192.67|195.44|192.54|18
1652528870000|2022-05-14 11:47:50|195.56|192.66|195.44|192.54|195.58|192.68|195.44|192.54|15
1652528880000|2022-05-14 11:48:00|195.43|192.53|195.41|192.51|195.46|192.56|195.39|192.49|20
1652528890000|2022-05-14 11:48:10|195.37|192.47|195.38|192.48|195.48|192.58|195.33|192.43|22
1652528900000|2022-05-14 11:48:20|195.41|192.51|195.34|192.44|195.41|192.51|195.32|192.42|19
1652528910000|2022-05-14 11:48:30|195.33|192.43|195.25|192.35|195.33|192.43|195.23|192.33|15
1652528920000|2022-05-14 11:48:40|195.24|192.34|195.29|192.39|195.29|192.39|195.24|192.34|8
1652528930000|2022-05-14 11:48:50|195.28|192.38|195.26|192.36|195.29|192.39|195.24|192.34|12
1652528940000|2022-05-14 11:49:00|195.25|192.35|195.26|192.36|195.29|192.39|195.25|192.35|6
1652528950000|2022-05-14 11:49:10|195.27|192.37|195.52|192.62|195.52|192.62|195.27|192.37|14
1652528960000|2022-05-14 11:49:20|195.51|192.61|195.58|192.68|195.58|192.68|195.51|192.61|14
1652528970000|2022-05-14 11:49:30|195.55|192.65|195.55|192.65|195.62|192.72|195.52|192.62|18
1652528980000|2022-05-14 11:49:40|195.53|192.63|195.54|192.64|195.56|192.66|195.52|192.62|11
1652528990000|2022-05-14 11:49:50|195.55|192.65|195.6|192.7|195.6|192.7|195.55|192.65|13
1652529000000|2022-05-14 11:50:00|195.61|192.71|195.64|192.74|195.66|192.76|195.59|192.69|19
1652529010000|2022-05-14 11:50:10|195.65|192.75|195.64|192.74|195.67|192.77|195.64|192.74|17
1652529020000|2022-05-14 11:50:20|195.65|192.75|195.66|192.76|195.66|192.76|195.64|192.74|9
1652529030000|2022-05-14 11:50:30|195.64|192.74|195.56|192.66|195.65|192.75|195.55|192.65|10
1652529040000|2022-05-14 11:50:40|195.55|192.65|195.31|192.41|195.57|192.67|195.3|192.4|21
1652529050000|2022-05-14 11:50:50|195.3|192.4|195.47|192.57|195.47|192.57|195.25|192.35|21
1652529060000|2022-05-14 11:51:00|195.51|192.61|195.58|192.68|195.6|192.7|195.51|192.61|20
1652529070000|2022-05-14 11:51:10|195.61|192.71|195.64|192.74|195.64|192.74|195.6|192.7|14
1652529080000|2022-05-14 11:51:20|195.6|192.7|195.52|192.62|195.6|192.7|195.44|192.54|21
1652529090000|2022-05-14 11:51:30|195.53|192.63|195.63|192.73|195.65|192.75|195.53|192.63|13
1652529100000|2022-05-14 11:51:40|195.64|192.74|195.72|192.82|195.72|192.82|195.63|192.73|18
1652529110000|2022-05-14 11:51:50|195.73|192.83|195.97|193.07|195.97|193.07|195.73|192.83|10
1652529120000|2022-05-14 11:52:00|195.98|193.08|195.92|193.02|195.98|193.08|195.92|193.02|16
1652529130000|2022-05-14 11:52:10|195.96|193.06|196.4|193.5|196.4|193.5|195.96|193.06|24
1652529140000|2022-05-14 11:52:20|196.46|193.56|196.35|193.45|196.46|193.56|196.32|193.42|20
1652529150000|2022-05-14 11:52:30|196.33|193.43|196.31|193.41|196.36|193.46|196.3|193.4|11
1652529160000|2022-05-14 11:52:40|196.24|193.34|196.13|193.23|196.24|193.34|196.06|193.16|21
1652529170000|2022-05-14 11:52:50|196.14|193.24|196.09|193.19|196.14|193.24|196.08|193.18|15
1652529180000|2022-05-14 11:53:00|196.1|193.2|196.17|193.27|196.23|193.33|196.07|193.17|19
1652529190000|2022-05-14 11:53:10|196.18|193.28|196.13|193.23|196.18|193.28|196.12|193.22|21
1652529200000|2022-05-14 11:53:20|196.15|193.25|195.96|193.06|196.15|193.25|195.95|193.05|18
1652529210000|2022-05-14 11:53:30|196|193.1|195.95|193.05|196.05|193.15|195.94|193.04|18
1652529220000|2022-05-14 11:53:40|195.96|193.06|196|193.1|196.06|193.16|195.96|193.06|11
1652529230000|2022-05-14 11:53:50|196.01|193.11|195.95|193.05|196.03|193.13|195.94|193.04|10
1652529240000|2022-05-14 11:54:00|195.96|193.06|195.93|193.03|195.98|193.08|195.93|193.03|15
1652529250000|2022-05-14 11:54:10|195.94|193.04|195.95|193.05|195.95|193.05|195.92|193.02|9
1652529260000|2022-05-14 11:54:20|195.99|193.09|195.94|193.04|196.04|193.14|195.94|193.04|16
1652529270000|2022-05-14 11:54:30|195.92|193.02|195.73|192.83|195.93|193.03|195.68|192.78|22
1652529280000|2022-05-14 11:54:40|195.72|192.82|196.04|193.14|196.08|193.18|195.72|192.82|18
1652529290000|2022-05-14 11:54:50|196.05|193.15|196.08|193.18|196.1|193.2|196.03|193.13|11
1652529300000|2022-05-14 11:55:00|196.05|193.15|196.06|193.16|196.07|193.17|196.04|193.14|10
1652529310000|2022-05-14 11:55:10|196.09|193.19|196.2|193.3|196.2|193.3|196.09|193.19|19
1652529320000|2022-05-14 11:55:20|196.21|193.31|196.73|193.83|196.74|193.84|196.21|193.31|27
1652529330000|2022-05-14 11:55:30|196.74|193.84|196.49|193.59|196.75|193.85|196.49|193.59|24
1652529340000|2022-05-14 11:55:40|196.4|193.5|196.78|193.88|196.79|193.89|196.4|193.5|21
1652529350000|2022-05-14 11:55:50|196.79|193.89|196.91|194.01|197|194.1|196.79|193.89|26
1652529360000|2022-05-14 11:56:00|196.89|193.99|196.47|193.57|196.9|194|196.45|193.55|26
1652529370000|2022-05-14 11:56:10|196.46|193.56|196.68|193.78|196.68|193.78|196.44|193.54|19
1652529380000|2022-05-14 11:56:20|196.67|193.77|196.83|193.93|196.85|193.95|196.67|193.77|22
1652529390000|2022-05-14 11:56:30|196.84|193.94|196.9|194|196.91|194.01|196.83|193.93|14
1652529400000|2022-05-14 11:56:40|196.86|193.96|196.9|194|196.9|194|196.85|193.95|11
1652529410000|2022-05-14 11:56:50|196.91|194.01|196.67|193.77|196.94|194.04|196.67|193.77|23
1652529420000|2022-05-14 11:57:00|196.69|193.79|196.54|193.64|196.69|193.79|196.5|193.6|19
1652529430000|2022-05-14 11:57:10|196.56|193.66|196.58|193.68|196.58|193.68|196.51|193.61|11
1652529440000|2022-05-14 11:57:20|196.6|193.7|196.64|193.74|196.66|193.76|196.6|193.7|16
1652529450000|2022-05-14 11:57:30|196.62|193.72|196.57|193.67|196.65|193.75|196.56|193.66|17
1652529460000|2022-05-14 11:57:40|196.59|193.69|196.64|193.74|196.66|193.76|196.59|193.69|15
1652529470000|2022-05-14 11:57:50|196.67|193.77|196.84|193.94|196.85|193.95|196.67|193.77|20
1652529480000|2022-05-14 11:58:00|196.87|193.97|197.18|194.28|197.22|194.32|196.83|193.93|21
1652529490000|2022-05-14 11:58:10|197.19|194.29|197.04|194.14|197.3|194.4|197.04|194.14|30
1652529500000|2022-05-14 11:58:20|197.03|194.13|196.81|193.91|197.06|194.16|196.81|193.91|27
1652529510000|2022-05-14 11:58:30|196.77|193.87|196.62|193.72|196.77|193.87|196.61|193.71|18
1652529520000|2022-05-14 11:58:40|196.61|193.71|196.55|193.65|196.61|193.71|196.49|193.59|12
1652529530000|2022-05-14 11:58:50|196.49|193.59|196.58|193.68|196.62|193.72|196.44|193.54|28
1652529540000|2022-05-14 11:59:00|196.59|193.69|196.53|193.63|196.59|193.69|196.52|193.62|15
1652529550000|2022-05-14 11:59:10|196.52|193.62|197.04|194.14|197.04|194.14|196.43|193.53|17
1652529560000|2022-05-14 11:59:20|196.95|194.05|196.93|194.03|196.98|194.08|196.83|193.93|17
1652529570000|2022-05-14 11:59:30|196.97|194.07|196.89|193.99|197.01|194.11|196.89|193.99|20
1652529580000|2022-05-14 11:59:40|196.92|194.02|196.9|194|196.93|194.03|196.87|193.97|10
1652529590000|2022-05-14 11:59:50|196.91|194.01|196.99|194.09|196.99|194.09|196.88|193.98|13
1652529600000|2022-05-14 12:00:00|196.98|194.08|196.75|193.85|196.98|194.08|196.74|193.84|25
1652529610000|2022-05-14 12:00:10|196.74|193.84|196.92|194.02|196.92|194.02|196.69|193.79|21
1652529620000|2022-05-14 12:00:20|196.91|194.01|196.9|194|196.94|194.04|196.87|193.97|13
1652529630000|2022-05-14 12:00:30|196.88|193.98|196.87|193.97|196.9|194|196.85|193.95|15
1652529640000|2022-05-14 12:00:40|196.88|193.98|196.82|193.92|196.88|193.98|196.82|193.92|9
1652529660000|2022-05-14 12:01:00|196.81|193.91|196.67|193.77|196.81|193.91|196.67|193.77|8
1652529670000|2022-05-14 12:01:10|196.63|193.73|196.71|193.81|196.78|193.88|196.63|193.73|16
1652529680000|2022-05-14 12:01:20|196.69|193.79|196.85|193.95|196.85|193.95|196.66|193.76|21
1652529690000|2022-05-14 12:01:30|196.78|193.88|196.78|193.88|196.82|193.92|196.74|193.84|25
1652529700000|2022-05-14 12:01:40|196.79|193.89|196.77|193.87|196.81|193.91|196.73|193.83|21
1652529710000|2022-05-14 12:01:50|196.76|193.86|196.8|193.9|196.84|193.94|196.76|193.86|14
1652529720000|2022-05-14 12:02:00|196.81|193.91|196.67|193.77|196.83|193.93|196.63|193.73|19
1652529730000|2022-05-14 12:02:10|196.64|193.74|196.64|193.74|196.69|193.79|196.56|193.66|22
1652529740000|2022-05-14 12:02:20|196.62|193.72|196.63|193.73|196.67|193.77|196.61|193.71|14
1652529750000|2022-05-14 12:02:30|196.62|193.72|196.55|193.65|196.62|193.72|196.48|193.58|24
1652529760000|2022-05-14 12:02:40|196.52|193.62|196.36|193.46|196.55|193.65|196.34|193.44|24
1652529770000|2022-05-14 12:02:50|196.35|193.45|196.45|193.55|196.53|193.63|196.35|193.45|18
1652529780000|2022-05-14 12:03:00|196.46|193.56|196.34|193.44|196.46|193.56|196.31|193.41|25
1652529790000|2022-05-14 12:03:10|196.36|193.46|196.57|193.67|196.57|193.67|196.34|193.44|24
1652529800000|2022-05-14 12:03:20|196.58|193.68|196.63|193.73|196.66|193.76|196.53|193.63|26
1652529810000|2022-05-14 12:03:30|196.62|193.72|196.7|193.8|196.73|193.83|196.45|193.55|17
1652529820000|2022-05-14 12:03:40|196.71|193.81|196.7|193.8|196.71|193.81|196.62|193.72|17
1652529830000|2022-05-14 12:03:50|196.66|193.76|196.77|193.87|196.79|193.89|196.66|193.76|21
1652529840000|2022-05-14 12:04:00|196.75|193.85|196.75|193.85|196.78|193.88|196.7|193.8|25
1652529850000|2022-05-14 12:04:10|196.76|193.86|196.75|193.85|196.8|193.9|196.72|193.82|19
1652529860000|2022-05-14 12:04:20|196.77|193.87|196.7|193.8|196.77|193.87|196.7|193.8|18
1652529870000|2022-05-14 12:04:30|196.69|193.79|196.67|193.77|196.7|193.8|196.66|193.76|19
1652529880000|2022-05-14 12:04:40|196.68|193.78|196.69|193.79|196.7|193.8|196.6|193.7|22
1652529890000|2022-05-14 12:04:50|196.67|193.77|196.67|193.77|196.68|193.78|196.65|193.75|8
1652529900000|2022-05-14 12:05:00|196.65|193.75|196.46|193.56|196.65|193.75|196.44|193.54|21
1652529910000|2022-05-14 12:05:10|196.49|193.59|196.45|193.55|196.58|193.68|196.43|193.53|26
1652529920000|2022-05-14 12:05:20|196.44|193.54|196.39|193.49|196.44|193.54|196.38|193.48|12
1652529930000|2022-05-14 12:05:30|196.4|193.5|196.39|193.49|196.4|193.5|196.37|193.47|10
1652529940000|2022-05-14 12:05:40|196.4|193.5|196.39|193.49|196.4|193.5|196.38|193.48|9
1652529950000|2022-05-14 12:05:50|196.38|193.48|196.24|193.34|196.38|193.48|196.21|193.31|16
1652529960000|2022-05-14 12:06:00|196.21|193.31|196.17|193.27|196.27|193.37|196.17|193.27|15
1652529970000|2022-05-14 12:06:10|196.16|193.26|196.18|193.28|196.2|193.3|196.16|193.26|6
1652529980000|2022-05-14 12:06:20|196.16|193.26|196.32|193.42|196.32|193.42|196.15|193.25|19
1652529990000|2022-05-14 12:06:30|196.29|193.39|196.33|193.43|196.33|193.43|196.29|193.39|11
1652530000000|2022-05-14 12:06:40|196.3|193.4|196.4|193.5|196.43|193.53|196.3|193.4|13
1652530010000|2022-05-14 12:06:50|196.41|193.51|196.43|193.53|196.44|193.54|196.4|193.5|15
1652530020000|2022-05-14 12:07:00|196.47|193.57|196.47|193.57|196.47|193.57|196.45|193.55|5
1652530030000|2022-05-14 12:07:10|196.48|193.58|196.6|193.7|196.63|193.73|196.48|193.58|24
1652530040000|2022-05-14 12:07:20|196.59|193.69|196.64|193.74|196.64|193.74|196.59|193.69|9
1652530050000|2022-05-14 12:07:30|196.69|193.79|196.69|193.79|196.7|193.8|196.67|193.77|10
1652530060000|2022-05-14 12:07:40|196.7|193.8|196.7|193.8|196.71|193.81|196.67|193.77|10
1652530070000|2022-05-14 12:07:50|196.71|193.81|196.94|194.04|196.94|194.04|196.7|193.8|19
1652530080000|2022-05-14 12:08:00|196.9|194|196.88|193.98|196.97|194.07|196.88|193.98|20
1652530090000|2022-05-14 12:08:10|196.86|193.96|196.76|193.86|196.86|193.96|196.76|193.86|21
1652530100000|2022-05-14 12:08:20|196.77|193.87|196.74|193.84|196.77|193.87|196.71|193.81|14
1652530110000|2022-05-14 12:08:30|196.5|193.6|196.48|193.58|196.53|193.63|196.38|193.48|20
1652530120000|2022-05-14 12:08:40|196.44|193.54|196.44|193.54|196.57|193.67|196.44|193.54|17
1652530130000|2022-05-14 12:08:50|196.42|193.52|196.36|193.46|196.5|193.6|196.36|193.46|20
1652530140000|2022-05-14 12:09:00|196.35|193.45|196.37|193.47|196.37|193.47|196.21|193.31|25
1652530150000|2022-05-14 12:09:10|196.38|193.48|196.35|193.45|196.39|193.49|196.35|193.45|15
1652530160000|2022-05-14 12:09:20|196.37|193.47|196.42|193.52|196.42|193.52|196.35|193.45|13
1652530170000|2022-05-14 12:09:30|196.43|193.53|196.61|193.71|196.62|193.72|196.42|193.52|20
1652530180000|2022-05-14 12:09:40|196.62|193.72|196.44|193.54|196.62|193.72|196.42|193.52|21
1652530190000|2022-05-14 12:09:50|196.45|193.55|196.45|193.55|196.48|193.58|196.44|193.54|18
1652530200000|2022-05-14 12:10:00|196.48|193.58|196.44|193.54|196.48|193.58|196.44|193.54|8
1652530210000|2022-05-14 12:10:10|196.43|193.53|196.34|193.44|196.43|193.53|196.24|193.34|14
1652530220000|2022-05-14 12:10:20|196.33|193.43|195.94|193.04|196.33|193.43|195.94|193.04|20
1652530230000|2022-05-14 12:10:30|195.93|193.03|196|193.1|196.07|193.17|195.89|192.99|18
1652530240000|2022-05-14 12:10:40|195.99|193.09|196.08|193.18|196.08|193.18|195.98|193.08|13
1652530250000|2022-05-14 12:10:50|196.09|193.19|196.02|193.12|196.2|193.3|196|193.1|19
1652530260000|2022-05-14 12:11:00|196.03|193.13|195.95|193.05|196.03|193.13|195.91|193.01|15
1652530270000|2022-05-14 12:11:10|195.92|193.02|195.9|193|195.99|193.09|195.9|193|17
1652530280000|2022-05-14 12:11:20|195.89|192.99|195.8|192.9|195.9|193|195.73|192.83|25
1652530290000|2022-05-14 12:11:30|195.81|192.91|195.86|192.96|195.88|192.98|195.81|192.91|12
1652530300000|2022-05-14 12:11:40|195.89|192.99|195.73|192.83|195.89|192.99|195.73|192.83|23
1652530310000|2022-05-14 12:11:50|195.71|192.81|195.48|192.58|195.71|192.81|195.48|192.58|15
1652530320000|2022-05-14 12:12:00|195.5|192.6|195.68|192.78|195.69|192.79|195.47|192.57|18
1652530330000|2022-05-14 12:12:10|195.73|192.83|195.71|192.81|195.74|192.84|195.71|192.81|8
1652530340000|2022-05-14 12:12:20|195.72|192.82|195.63|192.73|195.72|192.82|195.63|192.73|14
1652530350000|2022-05-14 12:12:30|195.64|192.74|195.6|192.7|195.64|192.74|195.59|192.69|4
1652530360000|2022-05-14 12:12:40|195.59|192.69|195.54|192.64|195.59|192.69|195.5|192.6|14
1652530370000|2022-05-14 12:12:50|195.52|192.62|195.48|192.58|195.56|192.66|195.47|192.57|18
1652530380000|2022-05-14 12:13:00|195.49|192.59|195.56|192.66|195.58|192.68|195.46|192.56|17
1652530390000|2022-05-14 12:13:10|195.55|192.65|195.74|192.84|195.77|192.87|195.55|192.65|19
1652530400000|2022-05-14 12:13:20|195.73|192.83|195.49|192.59|195.73|192.83|195.47|192.57|17
1652530410000|2022-05-14 12:13:30|195.5|192.6|195.49|192.59|195.51|192.61|195.48|192.58|11
1652530420000|2022-05-14 12:13:40|195.48|192.58|195.46|192.56|195.48|192.58|195.45|192.55|6
1652530430000|2022-05-14 12:13:50|195.47|192.57|195.51|192.61|195.51|192.61|195.41|192.51|12
1652530440000|2022-05-14 12:14:00|195.57|192.67|195.69|192.79|195.72|192.82|195.57|192.67|22
1652530450000|2022-05-14 12:14:10|195.67|192.77|195.55|192.65|195.67|192.77|195.55|192.65|20
1652530460000|2022-05-14 12:14:20|195.58|192.68|195.56|192.66|195.6|192.7|195.51|192.61|10
1652530470000|2022-05-14 12:14:30|195.54|192.64|195.55|192.65|195.57|192.67|195.54|192.64|6
1652530480000|2022-05-14 12:14:40|195.46|192.56|195.41|192.51|195.49|192.59|195.41|192.51|8
1652530490000|2022-05-14 12:14:50|195.38|192.48|195.5|192.6|195.5|192.6|195.34|192.44|8
1652530500000|2022-05-14 12:15:00|195.49|192.59|195.35|192.45|195.49|192.59|195.35|192.45|18
1652530510000|2022-05-14 12:15:10|195.36|192.46|195.44|192.54|195.44|192.54|195.33|192.43|18
1652530520000|2022-05-14 12:15:20|195.42|192.52|195.44|192.54|195.44|192.54|195.4|192.5|11
1652530530000|2022-05-14 12:15:30|195.41|192.51|195.44|192.54|195.44|192.54|195.38|192.48|11
1652530540000|2022-05-14 12:15:40|195.41|192.51|195.46|192.56|195.47|192.57|195.41|192.51|8
1652530550000|2022-05-14 12:15:50|195.44|192.54|195.45|192.55|195.48|192.58|195.44|192.54|9
1652530560000|2022-05-14 12:16:00|195.46|192.56|195.78|192.88|195.78|192.88|195.46|192.56|21
1652530570000|2022-05-14 12:16:10|195.79|192.89|195.75|192.85|195.79|192.89|195.69|192.79|13
1652530580000|2022-05-14 12:16:20|195.76|192.86|195.82|192.92|195.82|192.92|195.76|192.86|6
1652530590000|2022-05-14 12:16:30|195.83|192.93|195.8|192.9|195.83|192.93|195.77|192.87|12
1652530600000|2022-05-14 12:16:40|195.81|192.91|195.87|192.97|195.89|192.99|195.8|192.9|12
1652530610000|2022-05-14 12:16:50|195.88|192.98|195.87|192.97|195.88|192.98|195.85|192.95|7
1652530620000|2022-05-14 12:17:00|195.88|192.98|195.89|192.99|195.9|193|195.88|192.98|4
1652530630000|2022-05-14 12:17:10|195.85|192.95|195.9|193|195.91|193.01|195.85|192.95|14
1652530640000|2022-05-14 12:17:20|195.91|193.01|195.92|193.02|195.93|193.03|195.88|192.98|11
1652530650000|2022-05-14 12:17:30|195.9|193|195.82|192.92|195.92|193.02|195.82|192.92|13
1652530660000|2022-05-14 12:17:40|195.83|192.93|195.81|192.91|195.85|192.95|195.77|192.87|21
1652530670000|2022-05-14 12:17:50|195.82|192.92|195.74|192.84|195.86|192.96|195.74|192.84|20
1652530680000|2022-05-14 12:18:00|195.72|192.82|195.73|192.83|195.73|192.83|195.7|192.8|11
1652530690000|2022-05-14 12:18:10|195.72|192.82|195.62|192.72|195.73|192.83|195.62|192.72|13
1652530700000|2022-05-14 12:18:20|195.61|192.71|195.52|192.62|195.67|192.77|195.52|192.62|25
1652530710000|2022-05-14 12:18:30|195.51|192.61|195.35|192.45|195.52|192.62|195.35|192.45|23
1652530720000|2022-05-14 12:18:40|195.34|192.44|195.3|192.4|195.34|192.44|195.3|192.4|4
1652530730000|2022-05-14 12:18:50|195.29|192.39|195.14|192.24|195.29|192.39|195.14|192.24|9
1652530740000|2022-05-14 12:19:00|195.12|192.22|195.27|192.37|195.28|192.38|195.01|192.11|27
1652530750000|2022-05-14 12:19:10|195.26|192.36|195.21|192.31|195.26|192.36|195.18|192.28|27
1652530760000|2022-05-14 12:19:20|195.2|192.3|195.05|192.15|195.21|192.31|195.05|192.15|23
1652530770000|2022-05-14 12:19:30|195.07|192.17|195.09|192.19|195.1|192.2|194.93|192.03|28
1652530780000|2022-05-14 12:19:40|195.1|192.2|195.03|192.13|195.11|192.21|195.03|192.13|11
1652530790000|2022-05-14 12:19:50|195.02|192.12|194.96|192.06|195.02|192.12|194.94|192.04|14
1652530800000|2022-05-14 12:20:00|194.97|192.07|195.09|192.19|195.1|192.2|194.95|192.05|14
1652530810000|2022-05-14 12:20:10|195.08|192.18|195.1|192.2|195.11|192.21|195.08|192.18|13
1652530820000|2022-05-14 12:20:20|195.09|192.19|195.15|192.25|195.15|192.25|195.08|192.18|8
1652530830000|2022-05-14 12:20:30|195.16|192.26|195.16|192.26|195.17|192.27|195.15|192.25|6
1652530840000|2022-05-14 12:20:40|195.17|192.27|195.59|192.69|195.59|192.69|195.17|192.27|15
1652530850000|2022-05-14 12:20:50|195.6|192.7|195.68|192.78|195.68|192.78|195.6|192.7|12
1652530860000|2022-05-14 12:21:00|195.66|192.76|195.96|193.06|195.96|193.06|195.66|192.76|18
1652530870000|2022-05-14 12:21:10|195.94|193.04|195.92|193.02|195.97|193.07|195.9|193|16
1652530880000|2022-05-14 12:21:20|195.94|193.04|195.97|193.07|195.98|193.08|195.94|193.04|17
1652530890000|2022-05-14 12:21:30|195.98|193.08|195.97|193.07|196.02|193.12|195.97|193.07|11
1652530900000|2022-05-14 12:21:40|195.96|193.06|195.98|193.08|195.98|193.08|195.94|193.04|12
1652530910000|2022-05-14 12:21:50|195.96|193.06|196.21|193.31|196.21|193.31|195.96|193.06|20
1652530920000|2022-05-14 12:22:00|196.22|193.32|196.49|193.59|196.51|193.61|196.2|193.3|19
1652530930000|2022-05-14 12:22:10|196.51|193.61|196.5|193.6|196.56|193.66|196.5|193.6|24
1652530940000|2022-05-14 12:22:20|196.49|193.59|196.15|193.25|196.51|193.61|196.15|193.25|26
1652530950000|2022-05-14 12:22:30|196.22|193.32|196.03|193.13|196.22|193.32|196|193.1|19
1652530960000|2022-05-14 12:22:40|196.02|193.12|196.06|193.16|196.07|193.17|196|193.1|16
1652530970000|2022-05-14 12:22:50|196.04|193.14|196.15|193.25|196.15|193.25|196.03|193.13|18
1652530980000|2022-05-14 12:23:00|196.16|193.26|196.34|193.44|196.37|193.47|196.16|193.26|15
1652530990000|2022-05-14 12:23:10|196.35|193.45|196.25|193.35|196.4|193.5|196.25|193.35|12
1652531000000|2022-05-14 12:23:20|196.26|193.36|196.26|193.36|196.28|193.38|196.23|193.33|11
1652531010000|2022-05-14 12:23:30|196.25|193.35|196.12|193.22|196.26|193.36|196.11|193.21|28
1652531020000|2022-05-14 12:23:40|196.14|193.24|196.16|193.26|196.16|193.26|196.12|193.22|6
1652531030000|2022-05-14 12:23:50|196.22|193.32|196.22|193.32|196.23|193.33|196.2|193.3|9
1652531040000|2022-05-14 12:24:00|196.26|193.36|196.32|193.42|196.32|193.42|196.24|193.34|11
1652531050000|2022-05-14 12:24:10|196.31|193.41|196.23|193.33|196.38|193.48|196.18|193.28|19
1652531060000|2022-05-14 12:24:20|196.29|193.39|196.34|193.44|196.38|193.48|196.29|193.39|12
1652531070000|2022-05-14 12:24:30|196.35|193.45|196.27|193.37|196.35|193.45|196.26|193.36|9
1652531080000|2022-05-14 12:24:40|196.28|193.38|196.29|193.39|196.3|193.4|196.2|193.3|16
1652531090000|2022-05-14 12:24:50|196.3|193.4|196.28|193.38|196.32|193.42|196.26|193.36|17
1652531100000|2022-05-14 12:25:00|196.29|193.39|196.3|193.4|196.3|193.4|196.26|193.36|7
1652531110000|2022-05-14 12:25:10|196.31|193.41|196.38|193.48|196.38|193.48|196.28|193.38|14
1652531120000|2022-05-14 12:25:20|196.39|193.49|196.54|193.64|196.55|193.65|196.39|193.49|14
1652531130000|2022-05-14 12:25:30|196.55|193.65|196.52|193.62|196.56|193.66|196.5|193.6|15
1652531140000|2022-05-14 12:25:40|196.53|193.63|196.57|193.67|196.57|193.67|196.5|193.6|14
1652531150000|2022-05-14 12:25:50|196.56|193.66|196.81|193.91|196.81|193.91|196.56|193.66|24
1652531160000|2022-05-14 12:26:00|196.8|193.9|196.9|194|196.9|194|196.8|193.9|9
1652531170000|2022-05-14 12:26:10|196.91|194.01|196.85|193.95|196.92|194.02|196.79|193.89|13
1652531180000|2022-05-14 12:26:20|196.86|193.96|196.92|194.02|196.92|194.02|196.85|193.95|10
1652531190000|2022-05-14 12:26:30|196.93|194.03|197.09|194.19|197.09|194.19|196.93|194.03|9
1652531200000|2022-05-14 12:26:40|197.1|194.2|197.12|194.22|197.13|194.23|197.07|194.17|9
1652531210000|2022-05-14 12:26:50|197.06|194.16|196.75|193.85|197.09|194.19|196.69|193.79|25
1652531220000|2022-05-14 12:27:00|196.68|193.78|196.66|193.76|196.72|193.82|196.63|193.73|27
1652531230000|2022-05-14 12:27:10|196.67|193.77|196.58|193.68|196.67|193.77|196.58|193.68|12
1652531240000|2022-05-14 12:27:20|196.56|193.66|196.49|193.59|196.56|193.66|196.49|193.59|9
1652531250000|2022-05-14 12:27:30|196.48|193.58|196.5|193.6|196.51|193.61|196.47|193.57|12
1652531260000|2022-05-14 12:27:40|196.51|193.61|197|194.1|197.02|194.12|196.51|193.61|25
1652531270000|2022-05-14 12:27:50|197.01|194.11|197.05|194.15|197.06|194.16|196.95|194.05|18
1652531280000|2022-05-14 12:28:00|197.04|194.14|197.01|194.11|197.1|194.2|196.99|194.09|15
1652531290000|2022-05-14 12:28:10|196.99|194.09|197.05|194.15|197.05|194.15|196.94|194.04|19
1652531300000|2022-05-14 12:28:20|197.06|194.16|197.08|194.18|197.1|194.2|197.06|194.16|8
1652531310000|2022-05-14 12:28:30|197.07|194.17|196.94|194.04|197.07|194.17|196.86|193.96|16
1652531320000|2022-05-14 12:28:40|196.95|194.05|197.02|194.12|197.02|194.12|196.94|194.04|12
1652531330000|2022-05-14 12:28:50|197.01|194.11|197.1|194.2|197.13|194.23|196.99|194.09|19
1652531340000|2022-05-14 12:29:00|197.09|194.19|197.22|194.32|197.22|194.32|197.06|194.16|24
1652531350000|2022-05-14 12:29:10|197.23|194.33|197.02|194.12|197.24|194.34|197.02|194.12|23
1652531360000|2022-05-14 12:29:20|196.99|194.09|196.98|194.08|196.99|194.09|196.91|194.01|22
1652531370000|2022-05-14 12:29:30|196.96|194.06|197.03|194.13|197.17|194.27|196.96|194.06|25
1652531380000|2022-05-14 12:29:40|197.06|194.16|197.17|194.27|197.17|194.27|197.03|194.13|22
1652531390000|2022-05-14 12:29:50|197.15|194.25|197.03|194.13|197.24|194.34|196.99|194.09|26
1652531400000|2022-05-14 12:30:00|197.04|194.14|196.97|194.07|197.04|194.14|196.94|194.04|23
1652531410000|2022-05-14 12:30:10|196.96|194.06|196.81|193.91|196.96|194.06|196.8|193.9|17
1652531420000|2022-05-14 12:30:20|196.82|193.92|196.95|194.05|196.95|194.05|196.82|193.92|18
1652531430000|2022-05-14 12:30:30|196.97|194.07|197.19|194.29|197.19|194.29|196.97|194.07|18
1652531440000|2022-05-14 12:30:40|197.2|194.3|197.27|194.37|197.3|194.4|197.2|194.3|21
1652531450000|2022-05-14 12:30:50|197.28|194.38|197.26|194.36|197.32|194.42|197.25|194.35|14
1652531460000|2022-05-14 12:31:00|197.27|194.37|197.2|194.3|197.27|194.37|197.18|194.28|15
1652531470000|2022-05-14 12:31:10|197.18|194.28|197.17|194.27|197.18|194.28|197.17|194.27|2
1652531480000|2022-05-14 12:31:20|197.16|194.26|197.23|194.33|197.23|194.33|197.16|194.26|13
1652531490000|2022-05-14 12:31:30|197.22|194.32|197.17|194.27|197.22|194.32|197.17|194.27|7
1652531500000|2022-05-14 12:31:40|197.19|194.29|197.12|194.22|197.19|194.29|197.12|194.22|14
1652531510000|2022-05-14 12:31:50|197.13|194.23|197.31|194.41|197.33|194.43|197.13|194.23|28
1652531520000|2022-05-14 12:32:00|197.29|194.39|197.16|194.26|197.31|194.41|197.15|194.25|15
1652531530000|2022-05-14 12:32:10|197.15|194.25|197.02|194.12|197.15|194.25|197.01|194.11|16
1652531540000|2022-05-14 12:32:20|197.03|194.13|197.08|194.18|197.1|194.2|197.02|194.12|17
1652531550000|2022-05-14 12:32:30|197.06|194.16|197|194.1|197.06|194.16|197|194.1|9
1652531560000|2022-05-14 12:32:40|196.96|194.06|196.79|193.89|196.96|194.06|196.79|193.89|21
1652531570000|2022-05-14 12:32:50|196.78|193.88|196.63|193.73|196.78|193.88|196.63|193.73|10
1652531580000|2022-05-14 12:33:00|196.62|193.72|196.43|193.53|196.62|193.72|196.42|193.52|15
1652531590000|2022-05-14 12:33:10|196.45|193.55|196.33|193.43|196.46|193.56|196.33|193.43|14
1652531600000|2022-05-14 12:33:20|196.31|193.41|196.37|193.47|196.38|193.48|196.2|193.3|15
1652531610000|2022-05-14 12:33:30|196.39|193.49|196.43|193.53|196.64|193.74|196.39|193.49|25
1652531620000|2022-05-14 12:33:40|196.41|193.51|196.36|193.46|196.42|193.52|196.34|193.44|23
1652531630000|2022-05-14 12:33:50|196.35|193.45|196.27|193.37|196.36|193.46|196.24|193.34|10
1652531640000|2022-05-14 12:34:00|196.26|193.36|196.52|193.62|196.52|193.62|196.26|193.36|19
1652531650000|2022-05-14 12:34:10|196.53|193.63|196.72|193.82|196.74|193.84|196.53|193.63|19
1652531660000|2022-05-14 12:34:20|196.74|193.84|196.68|193.78|196.75|193.85|196.65|193.75|13
1652531670000|2022-05-14 12:34:30|196.69|193.79|196.58|193.68|196.69|193.79|196.56|193.66|15
1652531680000|2022-05-14 12:34:40|196.59|193.69|196.65|193.75|196.68|193.78|196.59|193.69|10
1652531690000|2022-05-14 12:34:50|196.66|193.76|196.62|193.72|196.66|193.76|196.6|193.7|12
1652531700000|2022-05-14 12:35:00|196.61|193.71|196.52|193.62|196.62|193.72|196.48|193.58|11
1652531710000|2022-05-14 12:35:10|196.53|193.63|196.57|193.67|196.64|193.74|196.51|193.61|13
1652531720000|2022-05-14 12:35:20|196.56|193.66|196.59|193.69|196.6|193.7|196.46|193.56|20
1652531730000|2022-05-14 12:35:30|196.58|193.68|196.5|193.6|196.61|193.71|196.5|193.6|14
1652531740000|2022-05-14 12:35:40|196.51|193.61|196.45|193.55|196.52|193.62|196.45|193.55|7
1652531750000|2022-05-14 12:35:50|196.46|193.56|196.42|193.52|196.46|193.56|196.4|193.5|10
1652531760000|2022-05-14 12:36:00|196.41|193.51|196.37|193.47|196.41|193.51|196.31|193.41|14
1652531770000|2022-05-14 12:36:10|196.38|193.48|196.44|193.54|196.44|193.54|196.37|193.47|11
1652531780000|2022-05-14 12:36:20|196.41|193.51|196.39|193.49|196.42|193.52|196.37|193.47|12
1652531790000|2022-05-14 12:36:30|196.37|193.47|196.27|193.37|196.39|193.49|196.27|193.37|15
1652531800000|2022-05-14 12:36:40|196.28|193.38|196.38|193.48|196.4|193.5|196.28|193.38|12
1652531810000|2022-05-14 12:36:50|196.39|193.49|196.42|193.52|196.42|193.52|196.39|193.49|10
1652531820000|2022-05-14 12:37:00|196.41|193.51|196.37|193.47|196.41|193.51|196.28|193.38|20
1652531830000|2022-05-14 12:37:10|196.38|193.48|196.44|193.54|196.44|193.54|196.37|193.47|14
1652531840000|2022-05-14 12:37:20|196.45|193.55|196.47|193.57|196.49|193.59|196.45|193.55|13
1652531850000|2022-05-14 12:37:30|196.48|193.58|196.34|193.44|196.48|193.58|196.3|193.4|21
1652531860000|2022-05-14 12:37:40|196.37|193.47|196.52|193.62|196.52|193.62|196.37|193.47|13
1652531870000|2022-05-14 12:37:50|196.53|193.63|196.45|193.55|196.53|193.63|196.45|193.55|11
1652531880000|2022-05-14 12:38:00|196.44|193.54|196.35|193.45|196.44|193.54|196.31|193.41|15
1652531890000|2022-05-14 12:38:10|196.36|193.46|196.24|193.34|196.36|193.46|196.22|193.32|18
1652531900000|2022-05-14 12:38:20|196.25|193.35|196.53|193.63|196.53|193.63|196.25|193.35|19
1652531910000|2022-05-14 12:38:30|196.55|193.65|196.42|193.52|196.55|193.65|196.42|193.52|20
1652531920000|2022-05-14 12:38:40|196.43|193.53|196.39|193.49|196.43|193.53|196.39|193.49|10
1652531930000|2022-05-14 12:38:50|196.37|193.47|196.32|193.42|196.37|193.47|196.3|193.4|7
1652531940000|2022-05-14 12:39:00|196.31|193.41|196.41|193.51|196.41|193.51|196.25|193.35|13
1652531950000|2022-05-14 12:39:10|196.4|193.5|196.41|193.51|196.44|193.54|196.39|193.49|15
1652531960000|2022-05-14 12:39:20|196.4|193.5|196.48|193.58|196.5|193.6|196.4|193.5|12
1652531970000|2022-05-14 12:39:30|196.49|193.59|196.51|193.61|196.51|193.61|196.49|193.59|7
1652531980000|2022-05-14 12:39:40|196.49|193.59|196.51|193.61|196.52|193.62|196.49|193.59|12
1652531990000|2022-05-14 12:39:50|196.5|193.6|196.56|193.66|196.57|193.67|196.5|193.6|15
1652532000000|2022-05-14 12:40:00|196.58|193.68|196.61|193.71|196.61|193.71|196.58|193.68|7
1652532010000|2022-05-14 12:40:10|196.62|193.72|196.59|193.69|196.66|193.76|196.59|193.69|16
1652532020000|2022-05-14 12:40:20|196.6|193.7|196.57|193.67|196.61|193.71|196.57|193.67|20
1652532030000|2022-05-14 12:40:30|196.58|193.68|196.57|193.67|196.59|193.69|196.55|193.65|14
1652532040000|2022-05-14 12:40:40|196.58|193.68|196.54|193.64|196.58|193.68|196.5|193.6|15
1652532050000|2022-05-14 12:40:50|196.55|193.65|196.56|193.66|196.59|193.69|196.54|193.64|12
1652532060000|2022-05-14 12:41:00|196.57|193.67|196.63|193.73|196.63|193.73|196.57|193.67|7
1652532070000|2022-05-14 12:41:10|196.64|193.74|196.47|193.57|196.64|193.74|196.47|193.57|20
1652532080000|2022-05-14 12:41:20|196.46|193.56|196.5|193.6|196.5|193.6|196.45|193.55|11
1652532090000|2022-05-14 12:41:30|196.49|193.59|196.48|193.58|196.5|193.6|196.48|193.58|4
1652532100000|2022-05-14 12:41:40|196.49|193.59|196.46|193.56|196.49|193.59|196.44|193.54|10
1652532110000|2022-05-14 12:41:50|196.4|193.5|196.37|193.47|196.42|193.52|196.36|193.46|18
1652532120000|2022-05-14 12:42:00|196.36|193.46|196.28|193.38|196.36|193.46|196.26|193.36|23
1652532130000|2022-05-14 12:42:10|196.26|193.36|196.14|193.24|196.26|193.36|196.03|193.13|20
1652532140000|2022-05-14 12:42:20|196.13|193.23|196.07|193.17|196.14|193.24|196.04|193.14|21
1652532150000|2022-05-14 12:42:30|196.08|193.18|196.25|193.35|196.25|193.35|196.08|193.18|11
1652532160000|2022-05-14 12:42:40|196.26|193.36|196.5|193.6|196.51|193.61|196.26|193.36|15
1652532170000|2022-05-14 12:42:50|196.51|193.61|196.57|193.67|196.57|193.67|196.5|193.6|6
1652532180000|2022-05-14 12:43:00|196.55|193.65|196.39|193.49|196.57|193.67|196.38|193.48|14
1652532190000|2022-05-14 12:43:10|196.36|193.46|196.3|193.4|196.38|193.48|196.28|193.38|17
1652532200000|2022-05-14 12:43:20|196.29|193.39|196.3|193.4|196.31|193.41|196.24|193.34|11
1652532210000|2022-05-14 12:43:30|196.28|193.38|196.31|193.41|196.31|193.41|196.28|193.38|3
1652532220000|2022-05-14 12:43:40|196.32|193.42|196.41|193.51|196.41|193.51|196.32|193.42|17
1652532230000|2022-05-14 12:43:50|196.47|193.57|196.45|193.55|196.47|193.57|196.4|193.5|14
1652532240000|2022-05-14 12:44:00|196.46|193.56|196.44|193.54|196.46|193.56|196.43|193.53|14
1652532250000|2022-05-14 12:44:10|196.39|193.49|196.39|193.49|196.39|193.49|196.35|193.45|14
1652532260000|2022-05-14 12:44:20|196.4|193.5|196.36|193.46|196.4|193.5|196.34|193.44|12
1652532270000|2022-05-14 12:44:30|196.34|193.44|196.29|193.39|196.37|193.47|196.27|193.37|14
1652532280000|2022-05-14 12:44:40|196.3|193.4|196.29|193.39|196.31|193.41|196.28|193.38|10
1652532290000|2022-05-14 12:44:50|196.3|193.4|196.31|193.41|196.31|193.41|196.28|193.38|10
1652532300000|2022-05-14 12:45:00|196.32|193.42|196.31|193.41|196.32|193.42|196.29|193.39|13
1652532310000|2022-05-14 12:45:10|196.32|193.42|196.3|193.4|196.32|193.42|196.3|193.4|8
1652532320000|2022-05-14 12:45:20|196.31|193.41|196.43|193.53|196.43|193.53|196.31|193.41|20
1652532330000|2022-05-14 12:45:30|196.44|193.54|196.63|193.73|196.65|193.75|196.39|193.49|23
1652532340000|2022-05-14 12:45:40|196.59|193.69|196.52|193.62|196.59|193.69|196.51|193.61|11
1652532350000|2022-05-14 12:45:50|196.51|193.61|196.36|193.46|196.52|193.62|196.35|193.45|16
1652532360000|2022-05-14 12:46:00|196.39|193.49|196.39|193.49|196.42|193.52|196.37|193.47|10
1652532370000|2022-05-14 12:46:10|196.37|193.47|196.4|193.5|196.43|193.53|196.36|193.46|20
1652532380000|2022-05-14 12:46:20|196.41|193.51|196.37|193.47|196.42|193.52|196.37|193.47|15
1652532390000|2022-05-14 12:46:30|196.36|193.46|196.4|193.5|196.4|193.5|196.36|193.46|8
1652532400000|2022-05-14 12:46:40|196.39|193.49|196.37|193.47|196.4|193.5|196.37|193.47|9
1652532410000|2022-05-14 12:46:50|196.38|193.48|196.36|193.46|196.39|193.49|196.35|193.45|8
1652532420000|2022-05-14 12:47:00|196.38|193.48|196.39|193.49|196.39|193.49|196.37|193.47|10
1652532430000|2022-05-14 12:47:10|196.38|193.48|196.33|193.43|196.38|193.48|196.33|193.43|9
1652532440000|2022-05-14 12:47:20|196.34|193.44|196.54|193.64|196.54|193.64|196.33|193.43|8
1652532450000|2022-05-14 12:47:30|196.52|193.62|196.61|193.71|196.63|193.73|196.52|193.62|23
1652532460000|2022-05-14 12:47:40|196.57|193.67|196.6|193.7|196.6|193.7|196.53|193.63|14
1652532470000|2022-05-14 12:47:50|196.61|193.71|196.6|193.7|196.61|193.71|196.59|193.69|4
1652532480000|2022-05-14 12:48:00|196.61|193.71|196.61|193.71|196.62|193.72|196.59|193.69|4
1652532490000|2022-05-14 12:48:10|196.62|193.72|196.59|193.69|196.62|193.72|196.59|193.69|5
1652532500000|2022-05-14 12:48:20|196.57|193.67|196.61|193.71|196.61|193.71|196.53|193.63|14
1652532510000|2022-05-14 12:48:30|196.6|193.7|196.6|193.7|196.6|193.7|196.58|193.68|6
1652532520000|2022-05-14 12:48:40|196.59|193.69|196.6|193.7|196.6|193.7|196.59|193.69|10
1652532530000|2022-05-14 12:48:50|196.59|193.69|196.57|193.67|196.6|193.7|196.57|193.67|9
1652532540000|2022-05-14 12:49:00|196.55|193.65|196.58|193.68|196.59|193.69|196.55|193.65|8
1652532550000|2022-05-14 12:49:10|196.59|193.69|196.62|193.72|196.63|193.73|196.59|193.69|10
1652532560000|2022-05-14 12:49:20|196.63|193.73|196.6|193.7|196.64|193.74|196.6|193.7|9
1652532570000|2022-05-14 12:49:30|196.59|193.69|196.64|193.74|196.67|193.77|196.59|193.69|15
1652532580000|2022-05-14 12:49:40|196.67|193.77|196.67|193.77|196.68|193.78|196.64|193.74|10
1652532590000|2022-05-14 12:49:50|196.68|193.78|196.68|193.78|196.69|193.79|196.65|193.75|9
1652532600000|2022-05-14 12:50:00|196.67|193.77|196.59|193.69|196.67|193.77|196.56|193.66|6
1652532610000|2022-05-14 12:50:10|196.58|193.68|196.38|193.48|196.58|193.68|196.38|193.48|17
1652532620000|2022-05-14 12:50:20|196.34|193.44|196.36|193.46|196.37|193.47|196.29|193.39|13
1652532630000|2022-05-14 12:50:30|196.33|193.43|196.66|193.76|196.66|193.76|196.33|193.43|18
1652532640000|2022-05-14 12:50:40|196.67|193.77|196.6|193.7|196.69|193.79|196.6|193.7|22
1652532650000|2022-05-14 12:50:50|196.63|193.73|196.6|193.7|196.66|193.76|196.6|193.7|21
1652532660000|2022-05-14 12:51:00|196.61|193.71|196.61|193.71|196.64|193.74|196.61|193.71|10
1652532670000|2022-05-14 12:51:10|196.6|193.7|196.6|193.7|196.61|193.71|196.6|193.7|7
1652532680000|2022-05-14 12:51:20|196.61|193.71|196.34|193.44|196.61|193.71|196.33|193.43|17
1652532690000|2022-05-14 12:51:30|196.33|193.43|196.19|193.29|196.35|193.45|196.17|193.27|23
1652532700000|2022-05-14 12:51:40|196.21|193.31|196.16|193.26|196.21|193.31|196.16|193.26|14
1652532710000|2022-05-14 12:51:50|196.17|193.27|196.26|193.36|196.26|193.36|196.17|193.27|9
1652532720000|2022-05-14 12:52:00|196.28|193.38|196.21|193.31|196.28|193.38|196.18|193.28|9
1652532730000|2022-05-14 12:52:10|196.22|193.32|196.18|193.28|196.25|193.35|196.18|193.28|14
1652532740000|2022-05-14 12:52:20|196.2|193.3|196.2|193.3|196.2|193.3|196.18|193.28|5
1652532750000|2022-05-14 12:52:30|196.21|193.31|196.28|193.38|196.3|193.4|196.2|193.3|8
1652532760000|2022-05-14 12:52:40|196.27|193.37|196.21|193.31|196.29|193.39|196.21|193.31|8
1652532770000|2022-05-14 12:52:50|196.19|193.29|196.17|193.27|196.22|193.32|196.17|193.27|15
1652532780000|2022-05-14 12:53:00|196.18|193.28|196.1|193.2|196.21|193.31|196.1|193.2|6
1652532790000|2022-05-14 12:53:10|196.09|193.19|196.21|193.31|196.25|193.35|196.09|193.19|15
1652532800000|2022-05-14 12:53:20|196.22|193.32|196.4|193.5|196.4|193.5|196.2|193.3|12
1652532810000|2022-05-14 12:53:30|196.39|193.49|196.53|193.63|196.53|193.63|196.38|193.48|17
1652532820000|2022-05-14 12:53:40|196.49|193.59|196.5|193.6|196.51|193.61|196.46|193.56|16
1652532830000|2022-05-14 12:53:50|196.48|193.58|196.48|193.58|196.48|193.58|196.48|193.58|1
1652532840000|2022-05-14 12:54:00|196.49|193.59|196.46|193.56|196.5|193.6|196.45|193.55|19
1652532850000|2022-05-14 12:54:10|196.44|193.54|196.36|193.46|196.44|193.54|196.35|193.45|19
1652532860000|2022-05-14 12:54:20|196.35|193.45|196.2|193.3|196.35|193.45|196.18|193.28|16
1652532870000|2022-05-14 12:54:30|196.18|193.28|196.16|193.26|196.2|193.3|196.14|193.24|13
1652532880000|2022-05-14 12:54:40|196.18|193.28|196.16|193.26|196.18|193.28|196.14|193.24|11
1652532890000|2022-05-14 12:54:50|196.14|193.24|196.09|193.19|196.16|193.26|196.06|193.16|16
1652532900000|2022-05-14 12:55:00|196.06|193.16|196.06|193.16|196.07|193.17|196.05|193.15|7
1652532910000|2022-05-14 12:55:10|196.05|193.15|195.88|192.98|196.05|193.15|195.88|192.98|14
1652532920000|2022-05-14 12:55:20|195.86|192.96|195.61|192.71|195.86|192.96|195.6|192.7|15
1652532930000|2022-05-14 12:55:30|195.6|192.7|195.59|192.69|195.63|192.73|195.58|192.68|20
1652532940000|2022-05-14 12:55:40|195.62|192.72|195.71|192.81|195.77|192.87|195.59|192.69|17
1652532950000|2022-05-14 12:55:50|195.75|192.85|195.58|192.68|195.75|192.85|195.58|192.68|17
1652532960000|2022-05-14 12:56:00|195.61|192.71|195.64|192.74|195.67|192.77|195.57|192.67|18
1652532970000|2022-05-14 12:56:10|195.73|192.83|195.9|193|195.9|193|195.73|192.83|21
1652532980000|2022-05-14 12:56:20|195.88|192.98|195.94|193.04|196.04|193.14|195.88|192.98|19
1652532990000|2022-05-14 12:56:30|195.92|193.02|195.9|193|195.92|193.02|195.87|192.97|14
1652533000000|2022-05-14 12:56:40|195.92|193.02|195.89|192.99|195.92|193.02|195.88|192.98|8
1652533010000|2022-05-14 12:56:50|195.88|192.98|195.8|192.9|195.89|192.99|195.78|192.88|15
1652533020000|2022-05-14 12:57:00|195.78|192.88|195.77|192.87|195.79|192.89|195.75|192.85|11
1652533030000|2022-05-14 12:57:10|195.78|192.88|195.77|192.87|195.78|192.88|195.74|192.84|9
1652533040000|2022-05-14 12:57:20|195.76|192.86|195.48|192.58|195.76|192.86|195.45|192.55|21
1652533050000|2022-05-14 12:57:30|195.46|192.56|195.54|192.64|195.57|192.67|195.42|192.52|20
1652533060000|2022-05-14 12:57:40|195.51|192.61|195.43|192.53|195.52|192.62|195.43|192.53|14
1652533070000|2022-05-14 12:57:50|195.42|192.52|195.53|192.63|195.53|192.63|195.39|192.49|22
1652533080000|2022-05-14 12:58:00|195.55|192.65|195.48|192.58|195.55|192.65|195.47|192.57|15
1652533090000|2022-05-14 12:58:10|195.49|192.59|195.41|192.51|195.5|192.6|195.41|192.51|17
1652533100000|2022-05-14 12:58:20|195.4|192.5|195.39|192.49|195.41|192.51|195.36|192.46|14
1652533110000|2022-05-14 12:58:30|195.38|192.48|195.38|192.48|195.42|192.52|195.31|192.41|20
1652533120000|2022-05-14 12:58:40|195.35|192.45|195.41|192.51|195.43|192.53|195.35|192.45|21
1652533130000|2022-05-14 12:58:50|195.42|192.52|195.57|192.67|195.62|192.72|195.42|192.52|15
1652533140000|2022-05-14 12:59:00|195.58|192.68|195.51|192.61|195.58|192.68|195.43|192.53|20
1652533150000|2022-05-14 12:59:10|195.52|192.62|195.38|192.48|195.52|192.62|195.38|192.48|10
1652533160000|2022-05-14 12:59:20|195.37|192.47|195.31|192.41|195.37|192.47|195.29|192.39|15
1652533170000|2022-05-14 12:59:30|195.35|192.45|195.56|192.66|195.57|192.67|195.33|192.43|27
1652533180000|2022-05-14 12:59:40|195.55|192.65|195.64|192.74|195.7|192.8|195.55|192.65|18
1652533190000|2022-05-14 12:59:50|195.69|192.79|195.88|192.98|195.91|193.01|195.66|192.76|24
1652533200000|2022-05-14 13:00:00|195.91|193.01|196.01|193.11|196.01|193.11|195.86|192.96|16
1652533210000|2022-05-14 13:00:10|196.03|193.13|196.07|193.17|196.07|193.17|195.99|193.09|12
1652533220000|2022-05-14 13:00:20|196.1|193.2|196.25|193.35|196.26|193.36|196.1|193.2|18
1652533230000|2022-05-14 13:00:30|196.26|193.36|196.37|193.47|196.37|193.47|196.22|193.32|17
1652533240000|2022-05-14 13:00:40|196.32|193.42|196.38|193.48|196.38|193.48|196.31|193.41|10
1652533250000|2022-05-14 13:00:50|196.45|193.55|196.43|193.53|196.45|193.55|196.37|193.47|19
1652533260000|2022-05-14 13:01:00|196.44|193.54|196.45|193.55|196.45|193.55|196.42|193.52|8
1652533270000|2022-05-14 13:01:10|196.42|193.52|196.45|193.55|196.5|193.6|196.42|193.52|11
1652533280000|2022-05-14 13:01:20|196.48|193.58|196.62|193.72|196.62|193.72|196.47|193.57|19
1652533290000|2022-05-14 13:01:30|196.63|193.73|196.69|193.79|196.7|193.8|196.59|193.69|18
1652533300000|2022-05-14 13:01:40|196.67|193.77|196.7|193.8|196.7|193.8|196.67|193.77|5
1652533310000|2022-05-14 13:01:50|196.71|193.81|196.55|193.65|196.86|193.96|196.53|193.63|24
1652533320000|2022-05-14 13:02:00|196.61|193.71|196.58|193.68|196.61|193.71|196.53|193.63|17
1652533330000|2022-05-14 13:02:10|196.62|193.72|196.64|193.74|196.7|193.8|196.6|193.7|18
1652533340000|2022-05-14 13:02:20|196.65|193.75|196.42|193.52|196.66|193.76|196.42|193.52|26
1652533350000|2022-05-14 13:02:30|196.4|193.5|196.22|193.32|196.4|193.5|196.2|193.3|12
1652533360000|2022-05-14 13:02:40|196.23|193.33|196.15|193.25|196.26|193.36|196.15|193.25|11
1652533370000|2022-05-14 13:02:50|196.14|193.24|196.02|193.12|196.14|193.24|195.96|193.06|24
1652533380000|2022-05-14 13:03:00|196.01|193.11|195.61|192.71|196.01|193.11|195.61|192.71|29
1652533390000|2022-05-14 13:03:10|195.62|192.72|195.39|192.49|195.65|192.75|195.39|192.49|26
1652533400000|2022-05-14 13:03:20|195.42|192.52|195.05|192.15|195.42|192.52|194.99|192.09|24
1652533410000|2022-05-14 13:03:30|195.09|192.19|195.16|192.26|195.3|192.4|195.09|192.19|29
1652533420000|2022-05-14 13:03:40|195.17|192.27|194.93|192.03|195.17|192.27|194.93|192.03|21
1652533430000|2022-05-14 13:03:50|194.94|192.04|194.83|191.93|194.94|192.04|194.69|191.79|33
1652533440000|2022-05-14 13:04:00|194.84|191.94|194.94|192.04|195.02|192.12|194.8|191.9|24
1652533450000|2022-05-14 13:04:10|194.95|192.05|195.1|192.2|195.1|192.2|194.94|192.04|23
1652533460000|2022-05-14 13:04:20|195.09|192.19|194.92|192.02|195.16|192.26|194.91|192.01|21
1652533470000|2022-05-14 13:04:30|194.93|192.03|194.8|191.9|194.93|192.03|194.74|191.84|24
1652533480000|2022-05-14 13:04:40|194.79|191.89|194.86|191.96|194.93|192.03|194.79|191.89|24
1652533490000|2022-05-14 13:04:50|194.87|191.97|194.59|191.69|194.87|191.97|194.58|191.68|28
1652533500000|2022-05-14 13:05:00|194.6|191.7|194.81|191.91|194.81|191.91|194.6|191.7|26
1652533510000|2022-05-14 13:05:10|194.82|191.92|195.11|192.21|195.24|192.34|194.78|191.88|28
1652533520000|2022-05-14 13:05:20|195.05|192.15|195.04|192.14|195.05|192.15|194.87|191.97|20
1652533530000|2022-05-14 13:05:30|195.05|192.15|195.17|192.27|195.17|192.27|195.04|192.14|11
1652533540000|2022-05-14 13:05:40|195.16|192.26|195.07|192.17|195.19|192.29|195.07|192.17|20
1652533550000|2022-05-14 13:05:50|195.06|192.16|195.12|192.22|195.18|192.28|195.06|192.16|24
1652533560000|2022-05-14 13:06:00|195.16|192.26|195.16|192.26|195.21|192.31|195.13|192.23|16
1652533570000|2022-05-14 13:06:10|195.18|192.28|195.26|192.36|195.26|192.36|195.14|192.24|12
1652533580000|2022-05-14 13:06:20|195.27|192.37|195.28|192.38|195.28|192.38|195.26|192.36|7
1652533590000|2022-05-14 13:06:30|195.3|192.4|195.46|192.56|195.47|192.57|195.3|192.4|17
1652533600000|2022-05-14 13:06:40|195.43|192.53|195.46|192.56|195.46|192.56|195.41|192.51|9
1652533610000|2022-05-14 13:06:50|195.45|192.55|195.37|192.47|195.46|192.56|195.37|192.47|10
1652533620000|2022-05-14 13:07:00|195.38|192.48|195.43|192.53|195.45|192.55|195.38|192.48|10
1652533630000|2022-05-14 13:07:10|195.4|192.5|195.36|192.46|195.41|192.51|195.35|192.45|6
1652533640000|2022-05-14 13:07:20|195.34|192.44|195.4|192.5|195.41|192.51|195.34|192.44|9
1652533650000|2022-05-14 13:07:30|195.41|192.51|195.44|192.54|195.46|192.56|195.41|192.51|10
1652533660000|2022-05-14 13:07:40|195.45|192.55|195.39|192.49|195.46|192.56|195.37|192.47|11
1652533670000|2022-05-14 13:07:50|195.38|192.48|195.38|192.48|195.38|192.48|195.37|192.47|3
1652533680000|2022-05-14 13:08:00|195.39|192.49|195.32|192.42|195.39|192.49|195.3|192.4|18
1652533690000|2022-05-14 13:08:10|195.31|192.41|195.16|192.26|195.31|192.41|195.14|192.24|22
1652533700000|2022-05-14 13:08:20|195.15|192.25|195.05|192.15|195.15|192.25|195.02|192.12|10
1652533710000|2022-05-14 13:08:30|195.06|192.16|195.11|192.21|195.15|192.25|195.06|192.16|14
1652533720000|2022-05-14 13:08:40|195.1|192.2|195.07|192.17|195.11|192.21|195.01|192.11|18
1652533730000|2022-05-14 13:08:50|195.05|192.15|195.2|192.3|195.23|192.33|195.05|192.15|13
1652533740000|2022-05-14 13:09:00|195.21|192.31|195.26|192.36|195.27|192.37|195.21|192.31|18
1652533750000|2022-05-14 13:09:10|195.23|192.33|195.03|192.13|195.24|192.34|195.03|192.13|28
1652533760000|2022-05-14 13:09:20|195.04|192.14|194.91|192.01|195.04|192.14|194.91|192.01|23
1652533770000|2022-05-14 13:09:30|194.87|191.97|195.07|192.17|195.11|192.21|194.78|191.88|20
1652533780000|2022-05-14 13:09:40|195.1|192.2|195.06|192.16|195.13|192.23|195.03|192.13|18
1652533790000|2022-05-14 13:09:50|195.05|192.15|194.9|192|195.05|192.15|194.87|191.97|23
1652533800000|2022-05-14 13:10:00|194.89|191.99|195.04|192.14|195.04|192.14|194.89|191.99|12
1652533810000|2022-05-14 13:10:10|195.03|192.13|195.1|192.2|195.1|192.2|194.94|192.04|18
1652533820000|2022-05-14 13:10:20|195.06|192.16|194.89|191.99|195.06|192.16|194.88|191.98|9
1652533830000|2022-05-14 13:10:30|194.9|192|194.92|192.02|194.95|192.05|194.9|192|16
1652533840000|2022-05-14 13:10:40|194.91|192.01|194.79|191.89|194.93|192.03|194.79|191.89|12
1652533850000|2022-05-14 13:10:50|194.8|191.9|194.41|191.51|194.81|191.91|194.41|191.51|27
1652533860000|2022-05-14 13:11:00|194.42|191.52|194.48|191.58|194.61|191.71|194.4|191.5|26
1652533870000|2022-05-14 13:11:10|194.52|191.62|194|191.1|194.52|191.62|194|191.1|25
1652533880000|2022-05-14 13:11:20|194.03|191.13|194.08|191.18|194.11|191.21|193.85|190.95|31
1652533890000|2022-05-14 13:11:30|194.1|191.2|194.27|191.37|194.27|191.37|194.09|191.19|24
1652533900000|2022-05-14 13:11:40|194.26|191.36|194.37|191.47|194.41|191.51|194.24|191.34|21
1652533910000|2022-05-14 13:11:50|194.36|191.46|194.48|191.58|194.48|191.58|194.36|191.46|24
1652533920000|2022-05-14 13:12:00|194.54|191.64|194.5|191.6|194.61|191.71|194.5|191.6|25
1652533930000|2022-05-14 13:12:10|194.58|191.68|194.18|191.28|194.59|191.69|194.14|191.24|24
1652533940000|2022-05-14 13:12:20|194.14|191.24|194.26|191.36|194.35|191.45|194.05|191.15|30
1652533950000|2022-05-14 13:12:30|194.27|191.37|194.3|191.4|194.33|191.43|194.23|191.33|24
1652533960000|2022-05-14 13:12:40|194.32|191.42|194.35|191.45|194.35|191.45|194.25|191.35|21
1652533970000|2022-05-14 13:12:50|194.36|191.46|194.17|191.27|194.42|191.52|194.17|191.27|20
1652533980000|2022-05-14 13:13:00|194.18|191.28|194.22|191.32|194.26|191.36|194.18|191.28|13
1652533990000|2022-05-14 13:13:10|194.23|191.33|194.08|191.18|194.25|191.35|194.06|191.16|28
1652534000000|2022-05-14 13:13:20|194.09|191.19|194.16|191.26|194.16|191.26|194.08|191.18|20
1652534010000|2022-05-14 13:13:30|194.15|191.25|194.28|191.38|194.28|191.38|194.14|191.24|17
1652534020000|2022-05-14 13:13:40|194.3|191.4|194.34|191.44|194.34|191.44|194.28|191.38|13
1652534030000|2022-05-14 13:13:50|194.33|191.43|194.35|191.45|194.44|191.54|194.31|191.41|14
1652534040000|2022-05-14 13:14:00|194.32|191.42|194.49|191.59|194.49|191.59|194.32|191.42|18
1652534050000|2022-05-14 13:14:10|194.5|191.6|194.42|191.52|194.53|191.63|194.4|191.5|17
1652534060000|2022-05-14 13:14:20|194.43|191.53|194.59|191.69|194.65|191.75|194.43|191.53|24
1652534070000|2022-05-14 13:14:30|194.56|191.66|194.61|191.71|194.63|191.73|194.54|191.64|12
1652534080000|2022-05-14 13:14:40|194.62|191.72|194.73|191.83|194.74|191.84|194.62|191.72|9
1652534090000|2022-05-14 13:14:50|194.74|191.84|194.77|191.87|194.81|191.91|194.74|191.84|11
1652534100000|2022-05-14 13:15:00|194.79|191.89|194.99|192.09|195.01|192.11|194.76|191.86|13
1652534110000|2022-05-14 13:15:10|195|192.1|194.92|192.02|195.04|192.14|194.92|192.02|14
1652534120000|2022-05-14 13:15:20|194.93|192.03|194.96|192.06|194.98|192.08|194.92|192.02|21
1652534130000|2022-05-14 13:15:30|194.97|192.07|194.74|191.84|194.98|192.08|194.71|191.81|23
1652534140000|2022-05-14 13:15:40|194.73|191.83|194.55|191.65|194.76|191.86|194.54|191.64|26
1652534150000|2022-05-14 13:15:50|194.54|191.64|194.29|191.39|194.55|191.65|194.25|191.35|27
1652534160000|2022-05-14 13:16:00|194.3|191.4|194.22|191.32|194.34|191.44|194.18|191.28|22
1652534170000|2022-05-14 13:16:10|194.21|191.31|194.02|191.12|194.23|191.33|194.02|191.12|16
1652534180000|2022-05-14 13:16:20|194.03|191.13|194.35|191.45|194.35|191.45|194|191.1|22
1652534190000|2022-05-14 13:16:30|194.38|191.48|194.33|191.43|194.45|191.55|194.29|191.39|23
1652534200000|2022-05-14 13:16:40|194.34|191.44|194.33|191.43|194.35|191.45|194.29|191.39|13
1652534210000|2022-05-14 13:16:50|194.36|191.46|194.34|191.44|194.37|191.47|194.29|191.39|17
1652534220000|2022-05-14 13:17:00|194.3|191.4|194.29|191.39|194.34|191.44|194.1|191.2|24
1652534230000|2022-05-14 13:17:10|194.24|191.34|194.36|191.46|194.36|191.46|194.13|191.23|27
1652534240000|2022-05-14 13:17:20|194.35|191.45|194.14|191.24|194.35|191.45|194.14|191.24|24
1652534250000|2022-05-14 13:17:30|194.15|191.25|194.13|191.23|194.18|191.28|194.11|191.21|24
1652534260000|2022-05-14 13:17:40|194.14|191.24|194.05|191.15|194.17|191.27|194.04|191.14|22
1652534270000|2022-05-14 13:17:50|194.04|191.14|193.94|191.04|194.11|191.21|193.94|191.04|24
1652534280000|2022-05-14 13:18:00|193.84|190.94|193.77|190.87|193.85|190.95|193.62|190.72|32
1652534290000|2022-05-14 13:18:10|193.78|190.88|193.81|190.91|194.01|191.11|193.72|190.82|29
1652534300000|2022-05-14 13:18:20|193.77|190.87|193.99|191.09|193.99|191.09|193.71|190.81|25
1652534310000|2022-05-14 13:18:30|193.98|191.08|193.98|191.08|194|191.1|193.93|191.03|18
1652534320000|2022-05-14 13:18:40|193.97|191.07|193.97|191.07|193.98|191.08|193.88|190.98|14
1652534330000|2022-05-14 13:18:50|193.99|191.09|194.11|191.21|194.11|191.21|193.98|191.08|18
1652534340000|2022-05-14 13:19:00|194.1|191.2|194.21|191.31|194.23|191.33|194.1|191.2|18
1652534350000|2022-05-14 13:19:10|194.22|191.32|194.17|191.27|194.23|191.33|194.17|191.27|18
1652534360000|2022-05-14 13:19:20|194.18|191.28|194.28|191.38|194.29|191.39|194.16|191.26|19
1652534370000|2022-05-14 13:19:30|194.29|191.39|194.34|191.44|194.36|191.46|194.29|191.39|12
1652534390000|2022-05-14 13:19:50|194.35|191.45|194.45|191.55|194.46|191.56|194.35|191.45|8
1652534400000|2022-05-14 13:20:00|194.46|191.56|194.45|191.55|194.47|191.57|194.45|191.55|3
1652534410000|2022-05-14 13:20:10|194.47|191.57|194.27|191.37|194.47|191.57|194.26|191.36|16
1652534420000|2022-05-14 13:20:20|194.28|191.38|193.96|191.06|194.28|191.38|193.96|191.06|24
1652534430000|2022-05-14 13:20:30|193.98|191.08|194.08|191.18|194.08|191.18|193.89|190.99|26
1652534440000|2022-05-14 13:20:40|194.11|191.21|193.94|191.04|194.11|191.21|193.94|191.04|20
1652534450000|2022-05-14 13:20:50|193.95|191.05|194.02|191.12|194.1|191.2|193.94|191.04|16
1652534460000|2022-05-14 13:21:00|193.98|191.08|194.02|191.12|194.07|191.17|193.96|191.06|17
1652534470000|2022-05-14 13:21:10|194.01|191.11|193.95|191.05|194.01|191.11|193.93|191.03|15
1652534480000|2022-05-14 13:21:20|193.96|191.06|193.98|191.08|194.01|191.11|193.95|191.05|13
1652534490000|2022-05-14 13:21:30|193.97|191.07|193.96|191.06|194.03|191.13|193.94|191.04|16
1652534500000|2022-05-14 13:21:40|193.95|191.05|193.95|191.05|193.96|191.06|193.89|190.99|20
1652534510000|2022-05-14 13:21:50|193.96|191.06|193.92|191.02|193.98|191.08|193.91|191.01|10
1652534520000|2022-05-14 13:22:00|193.93|191.03|194.03|191.13|194.03|191.13|193.93|191.03|12
1652534530000|2022-05-14 13:22:10|194.06|191.16|194.18|191.28|194.19|191.29|194.06|191.16|25
1652534540000|2022-05-14 13:22:20|194.17|191.27|194.08|191.18|194.18|191.28|194.06|191.16|17
1652534550000|2022-05-14 13:22:30|194.09|191.19|194.22|191.32|194.22|191.32|194.08|191.18|11
1652534560000|2022-05-14 13:22:40|194.19|191.29|194.24|191.34|194.24|191.34|194.15|191.25|14
1652534570000|2022-05-14 13:22:50|194.21|191.31|194.28|191.38|194.28|191.38|194.21|191.31|13
1652534580000|2022-05-14 13:23:00|194.27|191.37|194.31|191.41|194.32|191.42|194.27|191.37|6
1652534590000|2022-05-14 13:23:10|194.32|191.42|194.54|191.64|194.54|191.64|194.32|191.42|18
1652534600000|2022-05-14 13:23:20|194.56|191.66|194.63|191.73|194.65|191.75|194.56|191.66|16
1652534610000|2022-05-14 13:23:30|194.62|191.72|194.54|191.64|194.62|191.72|194.49|191.59|14
1652534620000|2022-05-14 13:23:40|194.55|191.65|194.69|191.79|194.69|191.79|194.44|191.54|18
1652534630000|2022-05-14 13:23:50|194.7|191.8|194.78|191.88|194.79|191.89|194.69|191.79|18
1652534640000|2022-05-14 13:24:00|194.79|191.89|194.84|191.94|194.85|191.95|194.75|191.85|19
1652534650000|2022-05-14 13:24:10|194.83|191.93|194.88|191.98|194.88|191.98|194.8|191.9|13
1652534660000|2022-05-14 13:24:20|194.89|191.99|194.9|192|194.91|192.01|194.87|191.97|17
1652534670000|2022-05-14 13:24:30|194.91|192.01|194.95|192.05|195.04|192.14|194.91|192.01|16
1652534680000|2022-05-14 13:24:40|194.94|192.04|194.94|192.04|194.98|192.08|194.94|192.04|13
1652534690000|2022-05-14 13:24:50|194.93|192.03|194.76|191.86|194.96|192.06|194.7|191.8|15
1652534700000|2022-05-14 13:25:00|194.75|191.85|194.8|191.9|194.82|191.92|194.72|191.82|23
1652534710000|2022-05-14 13:25:10|194.82|191.92|194.95|192.05|195.01|192.11|194.82|191.92|20
1652534720000|2022-05-14 13:25:20|194.94|192.04|194.98|192.08|195.01|192.11|194.94|192.04|17
1652534730000|2022-05-14 13:25:30|194.96|192.06|195.18|192.28|195.19|192.29|194.88|191.98|26
1652534740000|2022-05-14 13:25:40|195.19|192.29|195.11|192.21|195.19|192.29|195.08|192.18|20
1652534750000|2022-05-14 13:25:50|195.1|192.2|195.06|192.16|195.13|192.23|195.05|192.15|16
1652534760000|2022-05-14 13:26:00|195.05|192.15|195.04|192.14|195.12|192.22|195.04|192.14|13
1652534770000|2022-05-14 13:26:10|195.05|192.15|195|192.1|195.06|192.16|194.99|192.09|10
1652534780000|2022-05-14 13:26:20|195.02|192.12|195|192.1|195.02|192.12|195|192.1|3
1652534790000|2022-05-14 13:26:30|194.99|192.09|194.82|191.92|194.99|192.09|194.81|191.91|12
1652534800000|2022-05-14 13:26:40|194.83|191.93|194.84|191.94|194.85|191.95|194.82|191.92|9
1652534810000|2022-05-14 13:26:50|194.85|191.95|194.46|191.56|194.85|191.95|194.39|191.49|19
1652534820000|2022-05-14 13:27:00|194.45|191.55|194.48|191.58|194.54|191.64|194.41|191.51|21
1652534830000|2022-05-14 13:27:10|194.47|191.57|194.44|191.54|194.49|191.59|194.43|191.53|15
1652534840000|2022-05-14 13:27:20|194.43|191.53|194.43|191.53|194.44|191.54|194.39|191.49|14
1652534850000|2022-05-14 13:27:30|194.42|191.52|194.41|191.51|194.42|191.52|194.37|191.47|14
1652534860000|2022-05-14 13:27:40|194.4|191.5|194.37|191.47|194.42|191.52|194.36|191.46|14
1652534870000|2022-05-14 13:27:50|194.39|191.49|194.29|191.39|194.43|191.53|194.28|191.38|9
1652534880000|2022-05-14 13:28:00|194.28|191.38|194.3|191.4|194.33|191.43|194.28|191.38|7
1652534890000|2022-05-14 13:28:10|194.31|191.41|194.44|191.54|194.44|191.54|194.31|191.41|15
1652534900000|2022-05-14 13:28:20|194.43|191.53|194.21|191.31|194.43|191.53|194.2|191.3|17
1652534910000|2022-05-14 13:28:30|194.22|191.32|194.3|191.4|194.3|191.4|194.21|191.31|19
1652534920000|2022-05-14 13:28:40|194.28|191.38|194.24|191.34|194.3|191.4|194.23|191.33|19
1652534930000|2022-05-14 13:28:50|194.23|191.33|194.23|191.33|194.24|191.34|194.2|191.3|12
1652534940000|2022-05-14 13:29:00|194.27|191.37|194.32|191.42|194.36|191.46|194.27|191.37|16
1652534950000|2022-05-14 13:29:10|194.3|191.4|194.27|191.37|194.3|191.4|194.23|191.33|17
1652534960000|2022-05-14 13:29:20|194.28|191.38|194.39|191.49|194.42|191.52|194.27|191.37|20
1652534970000|2022-05-14 13:29:30|194.4|191.5|194.5|191.6|194.5|191.6|194.39|191.49|10
1652534980000|2022-05-14 13:29:40|194.52|191.62|194.5|191.6|194.52|191.62|194.49|191.59|5
1652534990000|2022-05-14 13:29:50|194.49|191.59|194.4|191.5|194.49|191.59|194.39|191.49|11
1652535000000|2022-05-14 13:30:00|194.39|191.49|194.38|191.48|194.42|191.52|194.38|191.48|15
1652535010000|2022-05-14 13:30:10|194.37|191.47|194.22|191.32|194.37|191.47|194.15|191.25|14
1652535020000|2022-05-14 13:30:20|194.24|191.34|194.27|191.37|194.31|191.41|194.24|191.34|9
1652535030000|2022-05-14 13:30:30|194.3|191.4|194.11|191.21|194.3|191.4|194.11|191.21|13
1652535040000|2022-05-14 13:30:40|194.1|191.2|193.95|191.05|194.1|191.2|193.95|191.05|8
1652535050000|2022-05-14 13:30:50|193.94|191.04|194.06|191.16|194.06|191.16|193.9|191|13
1652535060000|2022-05-14 13:31:00|194.07|191.17|194.14|191.24|194.18|191.28|194.07|191.17|20
1652535070000|2022-05-14 13:31:10|194.15|191.25|194.22|191.32|194.22|191.32|194.15|191.25|21
1652535080000|2022-05-14 13:31:20|194.23|191.33|194.22|191.32|194.29|191.39|194.19|191.29|20
1652535090000|2022-05-14 13:31:30|194.21|191.31|194.07|191.17|194.21|191.31|194.05|191.15|20
1652535100000|2022-05-14 13:31:40|194.06|191.16|193.85|190.95|194.07|191.17|193.85|190.95|17
1652535110000|2022-05-14 13:31:50|193.84|190.94|193.84|190.94|193.87|190.97|193.82|190.92|9
1652535120000|2022-05-14 13:32:00|193.83|190.93|193.82|190.92|193.85|190.95|193.82|190.92|7
1652535130000|2022-05-14 13:32:10|193.84|190.94|193.7|190.8|193.84|190.94|193.68|190.78|11
1652535140000|2022-05-14 13:32:20|193.71|190.81|193.59|190.69|193.76|190.86|193.59|190.69|17
1652535150000|2022-05-14 13:32:30|193.62|190.72|193.5|190.6|193.62|190.72|193.42|190.52|21
1652535160000|2022-05-14 13:32:40|193.49|190.59|193.38|190.48|193.49|190.59|193.3|190.4|28
1652535170000|2022-05-14 13:32:50|193.39|190.49|193.4|190.5|193.4|190.5|193.37|190.47|10
1652535180000|2022-05-14 13:33:00|193.5|190.6|193.7|190.8|193.71|190.81|193.5|190.6|26
1652535190000|2022-05-14 13:33:10|193.71|190.81|193.74|190.84|193.81|190.91|193.68|190.78|23
1652535200000|2022-05-14 13:33:20|193.72|190.82|193.66|190.76|193.73|190.83|193.65|190.75|17
1652535210000|2022-05-14 13:33:30|193.67|190.77|194.3|191.4|194.44|191.54|193.66|190.76|31
1652535220000|2022-05-14 13:33:40|194.35|191.45|194.57|191.67|194.59|191.69|194.33|191.43|27
1652535230000|2022-05-14 13:33:50|194.56|191.66|194.57|191.67|194.67|191.77|194.53|191.63|27
1652535240000|2022-05-14 13:34:00|194.6|191.7|194.91|192.01|194.96|192.06|194.58|191.68|27
1652535250000|2022-05-14 13:34:10|194.93|192.03|194.88|191.98|194.93|192.03|194.73|191.83|26
1652535260000|2022-05-14 13:34:20|194.87|191.97|194.84|191.94|194.87|191.97|194.8|191.9|15
1652535270000|2022-05-14 13:34:30|194.83|191.93|194.9|192|194.9|192|194.8|191.9|17
1652535280000|2022-05-14 13:34:40|194.89|191.99|194.8|191.9|194.9|192|194.79|191.89|17
1652535290000|2022-05-14 13:34:50|194.82|191.92|194.88|191.98|194.91|192.01|194.79|191.89|13
1652535300000|2022-05-14 13:35:00|194.89|191.99|194.88|191.98|194.89|191.99|194.75|191.85|21
1652535310000|2022-05-14 13:35:10|194.89|191.99|194.67|191.77|194.89|191.99|194.67|191.77|22
1652535320000|2022-05-14 13:35:20|194.64|191.74|194.61|191.71|194.65|191.75|194.6|191.7|18
1652535330000|2022-05-14 13:35:30|194.6|191.7|194.47|191.57|194.61|191.71|194.47|191.57|23
1652535340000|2022-05-14 13:35:40|194.45|191.55|194.2|191.3|194.45|191.55|194.2|191.3|22
1652535350000|2022-05-14 13:35:50|194.21|191.31|194.36|191.46|194.38|191.48|194.2|191.3|14
1652535360000|2022-05-14 13:36:00|194.35|191.45|193.99|191.09|194.42|191.52|193.99|191.09|17
1652535370000|2022-05-14 13:36:10|193.98|191.08|193.65|190.75|193.98|191.08|193.63|190.73|25
1652535380000|2022-05-14 13:36:20|193.67|190.77|193.68|190.78|193.7|190.8|193.56|190.66|20
1652535390000|2022-05-14 13:36:30|193.69|190.79|193.61|190.71|193.7|190.8|193.57|190.67|22
1652535400000|2022-05-14 13:36:40|193.6|190.7|193.77|190.87|193.81|190.91|193.6|190.7|23
1652535410000|2022-05-14 13:36:50|193.78|190.88|193.83|190.93|193.84|190.94|193.73|190.83|19
1652535420000|2022-05-14 13:37:00|193.86|190.96|194.06|191.16|194.1|191.2|193.86|190.96|20
1652535430000|2022-05-14 13:37:10|194.05|191.15|194.06|191.16|194.06|191.16|193.97|191.07|20
1652535440000|2022-05-14 13:37:20|194.05|191.15|193.99|191.09|194.08|191.18|193.95|191.05|19
1652535450000|2022-05-14 13:37:30|194.02|191.12|193.96|191.06|194.02|191.12|193.96|191.06|20
1652535460000|2022-05-14 13:37:40|193.94|191.04|193.85|190.95|193.96|191.06|193.81|190.91|12
1652535470000|2022-05-14 13:37:50|193.86|190.96|193.85|190.95|193.89|190.99|193.83|190.93|21
1652535480000|2022-05-14 13:38:00|193.86|190.96|194.04|191.14|194.05|191.15|193.85|190.95|19
1652535490000|2022-05-14 13:38:10|194.03|191.13|193.91|191.01|194.04|191.14|193.89|190.99|16
1652535500000|2022-05-14 13:38:20|193.92|191.02|193.94|191.04|193.94|191.04|193.92|191.02|15
1652535510000|2022-05-14 13:38:30|193.93|191.03|193.97|191.07|193.97|191.07|193.88|190.98|12
1652535520000|2022-05-14 13:38:40|193.96|191.06|193.97|191.07|193.97|191.07|193.92|191.02|17
1652535530000|2022-05-14 13:38:50|193.96|191.06|194.05|191.15|194.07|191.17|193.96|191.06|13
1652535540000|2022-05-14 13:39:00|194.03|191.13|194.07|191.17|194.12|191.22|194.02|191.12|12
1652535550000|2022-05-14 13:39:10|194.08|191.18|193.9|191|194.08|191.18|193.9|191|8
1652535560000|2022-05-14 13:39:20|193.88|190.98|193.71|190.81|193.88|190.98|193.69|190.79|22
1652535570000|2022-05-14 13:39:30|193.74|190.84|193.78|190.88|193.86|190.96|193.74|190.84|17
1652535580000|2022-05-14 13:39:40|193.82|190.92|193.77|190.87|193.82|190.92|193.76|190.86|19
1652535590000|2022-05-14 13:39:50|193.74|190.84|193.66|190.76|193.74|190.84|193.57|190.67|21
1652535600000|2022-05-14 13:40:00|193.65|190.75|193.49|190.59|193.65|190.75|193.49|190.59|23
1652535610000|2022-05-14 13:40:10|193.48|190.58|193.4|190.5|193.48|190.58|193.31|190.41|22
1652535620000|2022-05-14 13:40:20|193.41|190.51|193.49|190.59|193.49|190.59|193.4|190.5|17
1652535630000|2022-05-14 13:40:30|193.51|190.61|193.59|190.69|193.64|190.74|193.51|190.61|15
1652535640000|2022-05-14 13:40:40|193.61|190.71|193.84|190.94|193.84|190.94|193.6|190.7|23
1652535650000|2022-05-14 13:40:50|193.86|190.96|194.06|191.16|194.06|191.16|193.83|190.93|22
1652535660000|2022-05-14 13:41:00|194.03|191.13|193.84|190.94|194.06|191.16|193.75|190.85|23
1652535670000|2022-05-14 13:41:10|193.87|190.97|194.11|191.21|194.14|191.24|193.85|190.95|18
1652535680000|2022-05-14 13:41:20|194.12|191.22|194.08|191.18|194.14|191.24|194.05|191.15|21
1652535690000|2022-05-14 13:41:30|194.09|191.19|193.95|191.05|194.09|191.19|193.94|191.04|17
1652535700000|2022-05-14 13:41:40|193.94|191.04|193.83|190.93|193.94|191.04|193.83|190.93|20
1652535710000|2022-05-14 13:41:50|193.84|190.94|193.7|190.8|193.9|191|193.68|190.78|16
1652535720000|2022-05-14 13:42:00|193.69|190.79|193.84|190.94|193.86|190.96|193.68|190.78|12
1652535730000|2022-05-14 13:42:10|193.85|190.95|193.96|191.06|193.97|191.07|193.84|190.94|16
1652535740000|2022-05-14 13:42:20|193.95|191.05|193.85|190.95|193.96|191.06|193.82|190.92|19
1652535750000|2022-05-14 13:42:30|193.87|190.97|193.75|190.85|193.87|190.97|193.71|190.81|17
1652535760000|2022-05-14 13:42:40|193.74|190.84|193.7|190.8|193.74|190.84|193.66|190.76|19
1652535770000|2022-05-14 13:42:50|193.71|190.81|193.67|190.77|193.71|190.81|193.64|190.74|20
1652535780000|2022-05-14 13:43:00|193.68|190.78|193.7|190.8|193.81|190.91|193.67|190.77|25
1652535790000|2022-05-14 13:43:10|193.72|190.82|193.76|190.86|193.78|190.88|193.71|190.81|16
1652535800000|2022-05-14 13:43:20|193.75|190.85|193.67|190.77|193.75|190.85|193.67|190.77|12
1652535810000|2022-05-14 13:43:30|193.66|190.76|193.66|190.76|193.7|190.8|193.65|190.75|19
1652535820000|2022-05-14 13:43:40|193.67|190.77|193.86|190.96|193.87|190.97|193.67|190.77|27
1652535830000|2022-05-14 13:43:50|193.84|190.94|193.96|191.06|193.97|191.07|193.83|190.93|18
1652535840000|2022-05-14 13:44:00|193.95|191.05|194.06|191.16|194.06|191.16|193.95|191.05|19
1652535850000|2022-05-14 13:44:10|194.09|191.19|194.14|191.24|194.17|191.27|194.09|191.19|23
1652535860000|2022-05-14 13:44:20|194.12|191.22|193.99|191.09|194.12|191.22|193.94|191.04|13
1652535870000|2022-05-14 13:44:30|193.96|191.06|194.05|191.15|194.05|191.15|193.94|191.04|18
1652535880000|2022-05-14 13:44:40|194.06|191.16|194.26|191.36|194.28|191.38|194.04|191.14|14
1652535890000|2022-05-14 13:44:50|194.27|191.37|194.26|191.36|194.27|191.37|194.26|191.36|2
1652535900000|2022-05-14 13:45:00|194.24|191.34|194.23|191.33|194.26|191.36|194.2|191.3|11
1652535910000|2022-05-14 13:45:10|194.26|191.36|194.45|191.55|194.49|191.59|194.26|191.36|20
1652535920000|2022-05-14 13:45:20|194.44|191.54|194.53|191.63|194.59|191.69|194.44|191.54|21
1652535930000|2022-05-14 13:45:30|194.48|191.58|194.4|191.5|194.48|191.58|194.34|191.44|25
1652535940000|2022-05-14 13:45:40|194.38|191.48|194.19|191.29|194.38|191.48|194.19|191.29|20
1652535950000|2022-05-14 13:45:50|194.18|191.28|194.16|191.26|194.21|191.31|194.16|191.26|12
1652535960000|2022-05-14 13:46:00|194.15|191.25|194.05|191.15|194.15|191.25|194.04|191.14|15
1652535970000|2022-05-14 13:46:10|194.04|191.14|194.03|191.13|194.05|191.15|193.99|191.09|19
1652535980000|2022-05-14 13:46:20|194.05|191.15|193.98|191.08|194.05|191.15|193.97|191.07|18
1652535990000|2022-05-14 13:46:30|193.97|191.07|194.01|191.11|194.01|191.11|193.97|191.07|5
1652536000000|2022-05-14 13:46:40|194|191.1|193.95|191.05|194.01|191.11|193.94|191.04|17
1652536010000|2022-05-14 13:46:50|193.97|191.07|193.83|190.93|193.98|191.08|193.8|190.9|14
1652536020000|2022-05-14 13:47:00|193.75|190.85|193.63|190.73|193.75|190.85|193.51|190.61|27
1652536030000|2022-05-14 13:47:10|193.7|190.8|193.6|190.7|193.92|191.02|193.57|190.67|31
1652536040000|2022-05-14 13:47:20|193.59|190.69|193.66|190.76|193.69|190.79|193.59|190.69|19
1652536050000|2022-05-14 13:47:30|193.65|190.75|193.58|190.68|193.72|190.82|193.58|190.68|14
1652536060000|2022-05-14 13:47:40|193.59|190.69|193.49|190.59|193.59|190.69|193.43|190.53|26
1652536070000|2022-05-14 13:47:50|193.53|190.63|193.45|190.55|193.56|190.66|193.44|190.54|20
1652536080000|2022-05-14 13:48:00|193.44|190.54|193.33|190.43|193.46|190.56|193.31|190.41|17
1652536090000|2022-05-14 13:48:10|193.3|190.4|193.11|190.21|193.3|190.4|193.11|190.21|26
1652536100000|2022-05-14 13:48:20|193.08|190.18|192.91|190.01|193.08|190.18|192.79|189.89|33
1652536110000|2022-05-14 13:48:30|192.85|189.95|192.86|189.96|192.93|190.03|192.84|189.94|28
1652536120000|2022-05-14 13:48:40|192.89|189.99|192.95|190.05|193.06|190.16|192.89|189.99|29
1652536130000|2022-05-14 13:48:50|192.96|190.06|192.8|189.9|192.97|190.07|192.74|189.84|34
1652536140000|2022-05-14 13:49:00|192.81|189.91|192.93|190.03|192.95|190.05|192.75|189.85|26
1652536150000|2022-05-14 13:49:10|192.92|190.02|192.99|190.09|193|190.1|192.88|189.98|25
1652536160000|2022-05-14 13:49:20|193.02|190.12|193.26|190.36|193.29|190.39|193.02|190.12|29
1652536170000|2022-05-14 13:49:30|193.27|190.37|193.31|190.41|193.37|190.47|193.27|190.37|20
1652536180000|2022-05-14 13:49:40|193.3|190.4|193.23|190.33|193.35|190.45|193.2|190.3|25
1652536190000|2022-05-14 13:49:50|193.25|190.35|193.33|190.43|193.41|190.51|193.1|190.2|29
1652536200000|2022-05-14 13:50:00|193.39|190.49|193.39|190.49|193.43|190.53|193.35|190.45|22
1652536210000|2022-05-14 13:50:10|193.36|190.46|193.46|190.56|193.47|190.57|193.36|190.46|20
1652536220000|2022-05-14 13:50:20|193.47|190.57|193.49|190.59|193.49|190.59|193.45|190.55|17
1652536230000|2022-05-14 13:50:30|193.47|190.57|193.27|190.37|193.47|190.57|193.2|190.3|21
1652536240000|2022-05-14 13:50:40|193.25|190.35|193.06|190.16|193.25|190.35|193.01|190.11|20
1652536250000|2022-05-14 13:50:50|193.07|190.17|193|190.1|193.07|190.17|192.98|190.08|13
1652536260000|2022-05-14 13:51:00|193.01|190.11|192.93|190.03|193.02|190.12|192.91|190.01|15
1652536270000|2022-05-14 13:51:10|192.92|190.02|192.71|189.81|192.92|190.02|192.7|189.8|14
1652536280000|2022-05-14 13:51:20|192.72|189.82|192.7|189.8|192.74|189.84|192.64|189.74|16
1652536290000|2022-05-14 13:51:30|192.67|189.77|192.74|189.84|192.83|189.93|192.67|189.77|23
1652536300000|2022-05-14 13:51:40|192.69|189.79|192.63|189.73|192.69|189.79|192.6|189.7|16
1652536310000|2022-05-14 13:51:50|192.6|189.7|192.86|189.96|192.86|189.96|192.6|189.7|17
1652536320000|2022-05-14 13:52:00|192.85|189.95|192.9|190|192.9|190|192.76|189.86|21
1652536330000|2022-05-14 13:52:10|192.91|190.01|193.1|190.2|193.1|190.2|192.87|189.97|17
1652536340000|2022-05-14 13:52:20|193.06|190.16|192.99|190.09|193.1|190.2|192.99|190.09|19
1652536350000|2022-05-14 13:52:30|192.98|190.08|192.86|189.96|192.98|190.08|192.82|189.92|18
1652536360000|2022-05-14 13:52:40|192.82|189.92|192.71|189.81|192.83|189.93|192.6|189.7|23
1652536370000|2022-05-14 13:52:50|192.7|189.8|192.62|189.72|192.71|189.81|192.6|189.7|17
1652536380000|2022-05-14 13:53:00|192.61|189.71|192.62|189.72|192.62|189.72|192.55|189.65|19
1652536390000|2022-05-14 13:53:10|192.63|189.73|192.62|189.72|192.67|189.77|192.61|189.71|19
1652536400000|2022-05-14 13:53:20|192.64|189.74|192.55|189.65|192.64|189.74|192.55|189.65|12
1652536410000|2022-05-14 13:53:30|192.52|189.62|192.38|189.48|192.54|189.64|192.36|189.46|20
1652536420000|2022-05-14 13:53:40|192.37|189.47|192.5|189.6|192.5|189.6|192.37|189.47|19
1652536430000|2022-05-14 13:53:50|192.48|189.58|192.71|189.81|192.76|189.86|192.48|189.58|18
1652536440000|2022-05-14 13:54:00|192.67|189.77|192.91|190.01|192.91|190.01|192.64|189.74|19
1652536450000|2022-05-14 13:54:10|192.94|190.04|192.95|190.05|192.98|190.08|192.92|190.02|19
1652536460000|2022-05-14 13:54:20|192.96|190.06|192.82|189.92|192.96|190.06|192.77|189.87|24
1652536470000|2022-05-14 13:54:30|192.76|189.86|192.66|189.76|192.84|189.94|192.65|189.75|23
1652536480000|2022-05-14 13:54:40|192.6|189.7|192.72|189.82|192.72|189.82|192.58|189.68|13
1652536490000|2022-05-14 13:54:50|192.68|189.78|192.68|189.78|192.7|189.8|192.61|189.71|14
1652536500000|2022-05-14 13:55:00|192.69|189.79|192.85|189.95|193|190.1|192.67|189.77|29
1652536510000|2022-05-14 13:55:10|192.84|189.94|192.86|189.96|192.89|189.99|192.76|189.86|21
1652536520000|2022-05-14 13:55:20|192.85|189.95|192.71|189.81|192.85|189.95|192.6|189.7|23
1652536530000|2022-05-14 13:55:30|192.73|189.83|192.98|190.08|193.06|190.16|192.73|189.83|26
1652536540000|2022-05-14 13:55:40|192.97|190.07|192.96|190.06|192.99|190.09|192.93|190.03|18
1652536550000|2022-05-14 13:55:50|192.98|190.08|193.03|190.13|193.04|190.14|192.97|190.07|16
1652536560000|2022-05-14 13:56:00|193.04|190.14|193.05|190.15|193.15|190.25|192.98|190.08|27
1652536570000|2022-05-14 13:56:10|193.06|190.16|193.06|190.16|193.09|190.19|193|190.1|14
1652536580000|2022-05-14 13:56:20|193.05|190.15|193.08|190.18|193.08|190.18|192.97|190.07|16
1652536590000|2022-05-14 13:56:30|193.07|190.17|193.13|190.23|193.15|190.25|193.06|190.16|12
1652536600000|2022-05-14 13:56:40|193.12|190.22|193.06|190.16|193.12|190.22|193.05|190.15|9
1652536610000|2022-05-14 13:56:50|193.05|190.15|192.94|190.04|193.08|190.18|192.94|190.04|7
1652536620000|2022-05-14 13:57:00|192.95|190.05|192.97|190.07|193.01|190.11|192.95|190.05|14
1652536630000|2022-05-14 13:57:10|192.96|190.06|192.85|189.95|192.96|190.06|192.85|189.95|16
1652536640000|2022-05-14 13:57:20|192.86|189.96|192.93|190.03|192.93|190.03|192.84|189.94|10
1652536650000|2022-05-14 13:57:30|192.92|190.02|192.92|190.02|192.93|190.03|192.87|189.97|14
1652536660000|2022-05-14 13:57:40|192.93|190.03|193.17|190.27|193.17|190.27|192.92|190.02|12
1652536670000|2022-05-14 13:57:50|193.2|190.3|193.17|190.27|193.2|190.3|193.1|190.2|12
1652536680000|2022-05-14 13:58:00|193.16|190.26|193.31|190.41|193.31|190.41|193.07|190.17|27
1652536690000|2022-05-14 13:58:10|193.39|190.49|193.24|190.34|193.4|190.5|193.16|190.26|22
1652536700000|2022-05-14 13:58:20|193.3|190.4|193.3|190.4|193.33|190.43|193.26|190.36|15
1652536710000|2022-05-14 13:58:30|193.22|190.32|193.16|190.26|193.22|190.32|193.14|190.24|7
1652536720000|2022-05-14 13:58:40|193.18|190.28|193.22|190.32|193.23|190.33|193.15|190.25|14
1652536730000|2022-05-14 13:58:50|193.24|190.34|193.27|190.37|193.31|190.41|193.24|190.34|17
1652536740000|2022-05-14 13:59:00|193.26|190.36|193.15|190.25|193.26|190.36|193.15|190.25|9
1652536750000|2022-05-14 13:59:10|193.14|190.24|192.92|190.02|193.14|190.24|192.82|189.92|17
1652536760000|2022-05-14 13:59:20|192.97|190.07|192.9|190|193.07|190.17|192.82|189.92|24
1652536770000|2022-05-14 13:59:30|192.91|190.01|192.77|189.87|192.91|190.01|192.75|189.85|20
1652536780000|2022-05-14 13:59:40|192.76|189.86|192.85|189.95|192.86|189.96|192.74|189.84|9
1652536790000|2022-05-14 13:59:50|192.89|189.99|192.85|189.95|192.89|189.99|192.84|189.94|8
1652536800000|2022-05-14 14:00:00|192.86|189.96|192.53|189.63|192.88|189.98|192.53|189.63|20
1652536810000|2022-05-14 14:00:10|192.54|189.64|192.34|189.44|192.54|189.64|192.34|189.44|17
1652536820000|2022-05-14 14:00:20|192.33|189.43|192.06|189.16|192.33|189.43|192.06|189.16|13
1652536830000|2022-05-14 14:00:30|192.1|189.2|192.56|189.66|192.63|189.73|192.06|189.16|32
1652536840000|2022-05-14 14:00:40|192.6|189.7|192.6|189.7|192.62|189.72|192.56|189.66|13
1652536850000|2022-05-14 14:00:50|192.59|189.69|192.8|189.9|192.85|189.95|192.59|189.69|22
1652536860000|2022-05-14 14:01:00|192.82|189.92|192.93|190.03|193.08|190.18|192.82|189.92|20
1652536870000|2022-05-14 14:01:10|192.92|190.02|192.92|190.02|192.99|190.09|192.87|189.97|20
1652536880000|2022-05-14 14:01:20|192.9|190|192.96|190.06|192.96|190.06|192.87|189.97|24
1652536890000|2022-05-14 14:01:30|192.97|190.07|192.95|190.05|192.97|190.07|192.85|189.95|23
1652536900000|2022-05-14 14:01:40|192.93|190.03|192.83|189.93|192.94|190.04|192.82|189.92|18
1652536910000|2022-05-14 14:01:50|192.82|189.92|192.73|189.83|192.85|189.95|192.71|189.81|22
1652536920000|2022-05-14 14:02:00|192.71|189.81|192.74|189.84|192.74|189.84|192.56|189.66|27
1652536930000|2022-05-14 14:02:10|192.76|189.86|192.25|189.35|192.78|189.88|192.25|189.35|28
1652536940000|2022-05-14 14:02:20|192.16|189.26|192.21|189.31|192.22|189.32|192.06|189.16|22
1652536950000|2022-05-14 14:02:30|192.2|189.3|192.04|189.14|192.2|189.3|191.9|189|35
1652536960000|2022-05-14 14:02:40|192.05|189.15|192.08|189.18|192.25|189.35|192.05|189.15|23
1652536970000|2022-05-14 14:02:50|192.05|189.15|191.96|189.06|192.06|189.16|191.96|189.06|17
1652536980000|2022-05-14 14:03:00|191.95|189.05|192.22|189.32|192.25|189.35|191.95|189.05|28
1652536990000|2022-05-14 14:03:10|192.18|189.28|192.02|189.12|192.21|189.31|192.02|189.12|20
1652537000000|2022-05-14 14:03:20|192.03|189.13|192.02|189.12|192.05|189.15|191.96|189.06|15
1652537010000|2022-05-14 14:03:30|192.01|189.11|191.95|189.05|192.02|189.12|191.89|188.99|17
1652537020000|2022-05-14 14:03:40|191.92|189.02|191.91|189.01|191.96|189.06|191.88|188.98|19
1652537030000|2022-05-14 14:03:50|191.9|189|191.83|188.93|191.9|189|191.79|188.89|20
1652537040000|2022-05-14 14:04:00|191.84|188.94|191.91|189.01|191.91|189.01|191.82|188.92|22
1652537050000|2022-05-14 14:04:10|191.9|189|191.56|188.66|191.9|189|191.46|188.56|25
1652537060000|2022-05-14 14:04:20|191.55|188.65|191.26|188.36|191.55|188.65|191.26|188.36|18
1652537070000|2022-05-14 14:04:30|191.25|188.35|191.26|188.36|191.26|188.36|190.94|188.04|33
1652537080000|2022-05-14 14:04:40|191.29|188.39|191.34|188.44|191.44|188.54|191.28|188.38|33
1652537090000|2022-05-14 14:04:50|191.36|188.46|191.38|188.48|191.39|188.49|191.26|188.36|24
1652537100000|2022-05-14 14:05:00|191.35|188.45|191.04|188.14|191.35|188.45|190.94|188.04|34
1652537110000|2022-05-14 14:05:10|191.02|188.12|190.95|188.05|191.02|188.12|190.89|187.99|25
1652537120000|2022-05-14 14:05:20|190.93|188.03|190.66|187.76|190.94|188.04|190.66|187.76|21
1652537130000|2022-05-14 14:05:30|190.65|187.75|190.68|187.78|190.91|188.01|190.57|187.67|24
1652537140000|2022-05-14 14:05:40|190.67|187.77|190.59|187.69|190.71|187.81|190.52|187.62|31
1652537150000|2022-05-14 14:05:50|190.58|187.68|190.9|188|190.92|188.02|190.46|187.56|32
1652537160000|2022-05-14 14:06:00|190.86|187.96|190.85|187.95|190.91|188.01|190.83|187.93|27
1652537170000|2022-05-14 14:06:10|190.91|188.01|190.96|188.06|190.96|188.06|190.84|187.94|23
1652537180000|2022-05-14 14:06:20|190.92|188.02|190.91|188.01|190.96|188.06|190.8|187.9|25
1652537190000|2022-05-14 14:06:30|190.9|188|190.75|187.85|190.9|188|190.73|187.83|25
1652537200000|2022-05-14 14:06:40|190.76|187.86|190.79|187.89|190.79|187.89|190.73|187.83|21
1652537210000|2022-05-14 14:06:50|190.78|187.88|190.7|187.8|190.78|187.88|190.7|187.8|18
1652537220000|2022-05-14 14:07:00|190.69|187.79|190.66|187.76|190.7|187.8|190.54|187.64|24
1652537230000|2022-05-14 14:07:10|190.67|187.77|190.71|187.81|190.79|187.89|190.66|187.76|16
1652537240000|2022-05-14 14:07:20|190.72|187.82|190.75|187.85|190.75|187.85|190.6|187.7|18
1652537250000|2022-05-14 14:07:30|190.76|187.86|190.91|188.01|191|188.1|190.76|187.86|25
1652537260000|2022-05-14 14:07:40|190.9|188|190.67|187.77|190.91|188.01|190.67|187.77|18
1652537270000|2022-05-14 14:07:50|190.68|187.78|190.65|187.75|190.82|187.92|190.65|187.75|15
1652537280000|2022-05-14 14:08:00|190.67|187.77|190.84|187.94|190.86|187.96|190.65|187.75|27
1652537290000|2022-05-14 14:08:10|190.87|187.97|190.83|187.93|190.91|188.01|190.79|187.89|20
1652537300000|2022-05-14 14:08:20|190.8|187.9|190.81|187.91|190.83|187.93|190.77|187.87|17
1652537310000|2022-05-14 14:08:30|190.76|187.86|190.69|187.79|190.76|187.86|190.68|187.78|13
1652537320000|2022-05-14 14:08:40|190.72|187.82|190.67|187.77|190.72|187.82|190.67|187.77|15
1652537330000|2022-05-14 14:08:50|190.7|187.8|190.76|187.86|190.78|187.88|190.69|187.79|19
1652537340000|2022-05-14 14:09:00|190.75|187.85|190.82|187.92|190.83|187.93|190.73|187.83|14
1652537350000|2022-05-14 14:09:10|190.81|187.91|190.81|187.91|190.82|187.92|190.8|187.9|9
1652537360000|2022-05-14 14:09:20|190.8|187.9|190.84|187.94|190.86|187.96|190.8|187.9|10
1652537370000|2022-05-14 14:09:30|190.83|187.93|190.89|187.99|190.89|187.99|190.7|187.8|21
1652537380000|2022-05-14 14:09:40|190.86|187.96|190.86|187.96|190.89|187.99|190.83|187.93|17
1652537390000|2022-05-14 14:09:50|190.87|187.97|190.91|188.01|190.91|188.01|190.85|187.95|13
1652537400000|2022-05-14 14:10:00|190.89|187.99|190.86|187.96|190.95|188.05|190.86|187.96|8
1652537410000|2022-05-14 14:10:10|190.9|188|190.93|188.03|190.94|188.04|190.89|187.99|17
1652537420000|2022-05-14 14:10:20|190.94|188.04|190.95|188.05|190.95|188.05|190.9|188|6
1652537430000|2022-05-14 14:10:30|190.96|188.06|191.04|188.14|191.04|188.14|190.96|188.06|15
1652537440000|2022-05-14 14:10:40|191.05|188.15|191.07|188.17|191.1|188.2|190.97|188.07|20
1652537450000|2022-05-14 14:10:50|191.06|188.16|190.96|188.06|191.07|188.17|190.9|188|20
1652537460000|2022-05-14 14:11:00|190.97|188.07|190.99|188.09|190.99|188.09|190.93|188.03|21
1652537470000|2022-05-14 14:11:10|190.97|188.07|190.85|187.95|191|188.1|190.85|187.95|22
1652537480000|2022-05-14 14:11:20|190.84|187.94|190.64|187.74|190.86|187.96|190.64|187.74|29
1652537490000|2022-05-14 14:11:30|190.62|187.72|190.51|187.61|190.65|187.75|190.39|187.49|29
1652537500000|2022-05-14 14:11:40|190.5|187.6|190.28|187.38|190.54|187.64|190.27|187.37|23
1652537510000|2022-05-14 14:11:50|190.27|187.37|190.25|187.35|190.29|187.39|190.23|187.33|17
1652537520000|2022-05-14 14:12:00|190.24|187.34|190.41|187.51|190.43|187.53|190.19|187.29|23
1652537530000|2022-05-14 14:12:10|190.4|187.5|190.48|187.58|190.53|187.63|190.4|187.5|27
1652537540000|2022-05-14 14:12:20|190.47|187.57|190.31|187.41|190.47|187.57|190.24|187.34|28
1652537550000|2022-05-14 14:12:30|190.32|187.42|190.3|187.4|190.32|187.42|190.25|187.35|23
1652537560000|2022-05-14 14:12:40|190.29|187.39|190.4|187.5|190.41|187.51|190.23|187.33|21
1652537570000|2022-05-14 14:12:50|190.43|187.53|190.32|187.42|190.47|187.57|190.32|187.42|21
1652537580000|2022-05-14 14:13:00|190.28|187.38|190.43|187.53|190.43|187.53|190.25|187.35|16
1652537590000|2022-05-14 14:13:10|190.51|187.61|190.32|187.42|190.51|187.61|190.32|187.42|17
1652537600000|2022-05-14 14:13:20|190.31|187.41|190.37|187.47|190.37|187.47|190.3|187.4|12
1652537610000|2022-05-14 14:13:30|190.36|187.46|190.38|187.48|190.43|187.53|190.31|187.41|22
1652537620000|2022-05-14 14:13:40|190.37|187.47|190.41|187.51|190.42|187.52|190.36|187.46|6
1652537630000|2022-05-14 14:13:50|190.33|187.43|190.4|187.5|190.41|187.51|190.33|187.43|14
1652537640000|2022-05-14 14:14:00|190.41|187.51|190.53|187.63|190.54|187.64|190.39|187.49|14
1652537650000|2022-05-14 14:14:10|190.54|187.64|190.73|187.83|190.74|187.84|190.53|187.63|15
1652537660000|2022-05-14 14:14:20|190.71|187.81|190.54|187.64|190.71|187.81|190.54|187.64|14
1652537670000|2022-05-14 14:14:30|190.55|187.65|190.56|187.66|190.6|187.7|190.55|187.65|9
1652537680000|2022-05-14 14:14:40|190.55|187.65|190.55|187.65|190.55|187.65|190.52|187.62|8
1652537690000|2022-05-14 14:14:50|190.57|187.67|190.56|187.66|190.58|187.68|190.55|187.65|9
1652537700000|2022-05-14 14:15:00|190.57|187.67|190.57|187.67|190.61|187.71|190.53|187.63|23
1652537710000|2022-05-14 14:15:10|190.61|187.71|190.67|187.77|190.67|187.77|190.58|187.68|18
1652537720000|2022-05-14 14:15:20|190.68|187.78|190.72|187.82|190.77|187.87|190.68|187.78|21
1652537730000|2022-05-14 14:15:30|190.75|187.85|190.79|187.89|190.79|187.89|190.67|187.77|25
1652537740000|2022-05-14 14:15:40|190.8|187.9|190.85|187.95|190.87|187.97|190.78|187.88|23
1652537750000|2022-05-14 14:15:50|190.86|187.96|190.99|188.09|190.99|188.09|190.86|187.96|13
1652537760000|2022-05-14 14:16:00|191|188.1|191.23|188.33|191.23|188.33|190.97|188.07|18
1652537770000|2022-05-14 14:16:10|191.22|188.32|191.28|188.38|191.28|188.38|191.2|188.3|12
1652537780000|2022-05-14 14:16:20|191.27|188.37|191.26|188.36|191.29|188.39|191.16|188.26|23
1652537790000|2022-05-14 14:16:30|191.23|188.33|191.18|188.28|191.25|188.35|191.1|188.2|21
1652537800000|2022-05-14 14:16:40|191.17|188.27|190.84|187.94|191.17|188.27|190.84|187.94|20
1652537810000|2022-05-14 14:16:50|190.83|187.93|190.64|187.74|190.87|187.97|190.62|187.72|14
1652537820000|2022-05-14 14:17:00|190.63|187.73|190.67|187.77|190.71|187.81|190.6|187.7|20
1652537830000|2022-05-14 14:17:10|190.68|187.78|190.79|187.89|190.81|187.91|190.66|187.76|24
1652537840000|2022-05-14 14:17:20|190.8|187.9|190.82|187.92|190.82|187.92|190.8|187.9|15
1652537850000|2022-05-14 14:17:30|190.83|187.93|190.8|187.9|190.84|187.94|190.77|187.87|15
1652537860000|2022-05-14 14:17:40|190.81|187.91|190.78|187.88|190.81|187.91|190.77|187.87|14
1652537870000|2022-05-14 14:17:50|190.79|187.89|190.7|187.8|190.81|187.91|190.7|187.8|21
1652537880000|2022-05-14 14:18:00|190.71|187.81|190.68|187.78|190.71|187.81|190.65|187.75|14
1652537890000|2022-05-14 14:18:10|190.72|187.82|191.08|188.18|191.09|188.19|190.71|187.81|16
1652537900000|2022-05-14 14:18:20|191.09|188.19|190.95|188.05|191.1|188.2|190.95|188.05|21
1652537910000|2022-05-14 14:18:30|190.94|188.04|190.83|187.93|190.98|188.08|190.78|187.88|26
1652537920000|2022-05-14 14:18:40|190.82|187.92|190.72|187.82|190.82|187.92|190.66|187.76|13
1652537930000|2022-05-14 14:18:50|190.71|187.81|190.7|187.8|190.73|187.83|190.65|187.75|21
1652537940000|2022-05-14 14:19:00|190.71|187.81|190.96|188.06|190.97|188.07|190.68|187.78|20
1652537950000|2022-05-14 14:19:10|190.95|188.05|190.72|187.82|190.97|188.07|190.72|187.82|17
1652537960000|2022-05-14 14:19:20|190.73|187.83|190.62|187.72|190.76|187.86|190.61|187.71|22
1652537970000|2022-05-14 14:19:30|190.63|187.73|190.66|187.76|190.66|187.76|190.6|187.7|19
1652537980000|2022-05-14 14:19:40|190.67|187.77|190.75|187.85|190.75|187.85|190.66|187.76|17
1652537990000|2022-05-14 14:19:50|190.74|187.84|190.5|187.6|190.74|187.84|190.5|187.6|19
1652538000000|2022-05-14 14:20:00|190.47|187.57|190.46|187.56|190.47|187.57|190.42|187.52|15
1652538010000|2022-05-14 14:20:10|190.45|187.55|190.39|187.49|190.45|187.55|190.35|187.45|16
1652538020000|2022-05-14 14:20:20|190.34|187.44|190.27|187.37|190.34|187.44|190.24|187.34|15
1652538030000|2022-05-14 14:20:30|190.26|187.36|190|187.1|190.26|187.36|189.97|187.07|20
1652538040000|2022-05-14 14:20:40|189.99|187.09|189.81|186.91|189.99|187.09|189.77|186.87|20
1652538050000|2022-05-14 14:20:50|189.8|186.9|189.54|186.64|189.8|186.9|189.54|186.64|17
1652538060000|2022-05-14 14:21:00|189.41|186.51|189.61|186.71|189.66|186.76|189.35|186.45|25
1652538070000|2022-05-14 14:21:10|189.57|186.67|189.78|186.88|189.79|186.89|189.57|186.67|26
1652538080000|2022-05-14 14:21:20|189.77|186.87|189.65|186.75|189.81|186.91|189.65|186.75|16
1652538090000|2022-05-14 14:21:30|189.66|186.76|190.12|187.22|190.16|187.26|189.66|186.76|22
1652538100000|2022-05-14 14:21:40|190.11|187.21|190.03|187.13|190.11|187.21|189.95|187.05|23
1652538110000|2022-05-14 14:21:50|190.02|187.12|190.05|187.15|190.12|187.22|190|187.1|19
1652538120000|2022-05-14 14:22:00|190.04|187.14|190.16|187.26|190.16|187.26|190.03|187.13|21
1652538130000|2022-05-14 14:22:10|190.15|187.25|190.25|187.35|190.28|187.38|190.15|187.25|15
1652538140000|2022-05-14 14:22:20|190.26|187.36|190.23|187.33|190.27|187.37|190.21|187.31|14
1652538150000|2022-05-14 14:22:30|190.24|187.34|190.2|187.3|190.26|187.36|190.15|187.25|21
1652538160000|2022-05-14 14:22:40|190.19|187.29|190.42|187.52|190.44|187.54|190.19|187.29|19
1652538170000|2022-05-14 14:22:50|190.43|187.53|190.27|187.37|190.46|187.56|190.27|187.37|15
1652538180000|2022-05-14 14:23:00|190.28|187.38|190.3|187.4|190.33|187.43|190.27|187.37|12
1652538190000|2022-05-14 14:23:10|190.29|187.39|190.29|187.39|190.31|187.41|190.26|187.36|16
1652538200000|2022-05-14 14:23:20|190.3|187.4|190.41|187.51|190.41|187.51|190.26|187.36|23
1652538210000|2022-05-14 14:23:30|190.39|187.49|190.42|187.52|190.44|187.54|190.38|187.48|20
1652538220000|2022-05-14 14:23:40|190.43|187.53|190.45|187.55|190.46|187.56|190.42|187.52|20
1652538230000|2022-05-14 14:23:50|190.46|187.56|190.44|187.54|190.47|187.57|190.41|187.51|12
1652538240000|2022-05-14 14:24:00|190.45|187.55|190.53|187.63|190.53|187.63|190.43|187.53|14
1652538250000|2022-05-14 14:24:10|190.54|187.64|190.53|187.63|190.54|187.64|190.5|187.6|17
1652538260000|2022-05-14 14:24:20|190.52|187.62|190.53|187.63|190.54|187.64|190.49|187.59|12
1652538270000|2022-05-14 14:24:30|190.5|187.6|190.44|187.54|190.51|187.61|190.4|187.5|18
1652538280000|2022-05-14 14:24:40|190.45|187.55|190.4|187.5|190.45|187.55|190.37|187.47|11
1652538290000|2022-05-14 14:24:50|190.42|187.52|190.35|187.45|190.42|187.52|190.32|187.42|12
1652538300000|2022-05-14 14:25:00|190.37|187.47|190.35|187.45|190.37|187.47|190.27|187.37|18
1652538310000|2022-05-14 14:25:10|190.37|187.47|190.46|187.56|190.52|187.62|190.37|187.47|24
1652538320000|2022-05-14 14:25:20|190.43|187.53|190.33|187.43|190.43|187.53|190.31|187.41|18
1652538330000|2022-05-14 14:25:30|190.34|187.44|189.98|187.08|190.34|187.44|189.98|187.08|16
1652538340000|2022-05-14 14:25:40|189.96|187.06|189.97|187.07|190.04|187.14|189.94|187.04|16
1652538350000|2022-05-14 14:25:50|189.96|187.06|190|187.1|190.01|187.11|189.94|187.04|12
1652538360000|2022-05-14 14:26:00|190.02|187.12|190.08|187.18|190.19|187.29|190.02|187.12|24
1652538370000|2022-05-14 14:26:10|190.07|187.17|190.11|187.21|190.13|187.23|190.07|187.17|17
1652538380000|2022-05-14 14:26:20|190.12|187.22|190.26|187.36|190.3|187.4|190.11|187.21|14
1652538390000|2022-05-14 14:26:30|190.27|187.37|190.36|187.46|190.36|187.46|190.26|187.36|22
1652538400000|2022-05-14 14:26:40|190.34|187.44|190.54|187.64|190.55|187.65|190.34|187.44|17
1652538410000|2022-05-14 14:26:50|190.55|187.65|190.67|187.77|190.71|187.81|190.55|187.65|22
1652538420000|2022-05-14 14:27:00|190.68|187.78|190.67|187.77|190.73|187.83|190.62|187.72|19
1652538430000|2022-05-14 14:27:10|190.65|187.75|190.78|187.88|190.78|187.88|190.63|187.73|16
1652538440000|2022-05-14 14:27:20|190.79|187.89|190.78|187.88|190.79|187.89|190.72|187.82|12
1652538450000|2022-05-14 14:27:30|190.79|187.89|190.56|187.66|190.79|187.89|190.54|187.64|15
1652538460000|2022-05-14 14:27:40|190.62|187.72|190.53|187.63|190.64|187.74|190.52|187.62|9
1652538470000|2022-05-14 14:27:50|190.54|187.64|190.6|187.7|190.61|187.71|190.54|187.64|14
1652538480000|2022-05-14 14:28:00|190.59|187.69|190.69|187.79|190.69|187.79|190.59|187.69|15
1652538490000|2022-05-14 14:28:10|190.68|187.78|190.52|187.62|190.69|187.79|190.51|187.61|17
1652538500000|2022-05-14 14:28:20|190.43|187.53|190.43|187.53|190.45|187.55|190.42|187.52|8
1652538510000|2022-05-14 14:28:30|190.47|187.57|190.42|187.52|190.5|187.6|190.42|187.52|13
1652538520000|2022-05-14 14:28:40|190.43|187.53|190.24|187.34|190.43|187.53|190.24|187.34|16
1652538530000|2022-05-14 14:28:50|190.23|187.33|190.34|187.44|190.35|187.45|190.22|187.32|16
1652538540000|2022-05-14 14:29:00|190.32|187.42|190.49|187.59|190.55|187.65|190.32|187.42|19
1652538550000|2022-05-14 14:29:10|190.48|187.58|190.49|187.59|190.57|187.67|190.46|187.56|17
1652538560000|2022-05-14 14:29:20|190.48|187.58|190.67|187.77|190.68|187.78|190.48|187.58|25
1652538570000|2022-05-14 14:29:30|190.69|187.79|190.76|187.86|190.76|187.86|190.67|187.77|16
1652538580000|2022-05-14 14:29:40|190.77|187.87|190.86|187.96|190.89|187.99|190.77|187.87|10
1652538590000|2022-05-14 14:29:50|190.85|187.95|190.86|187.96|190.9|188|190.68|187.78|25
1652538600000|2022-05-14 14:30:00|190.85|187.95|190.84|187.94|190.85|187.95|190.78|187.88|16
1652538610000|2022-05-14 14:30:10|190.85|187.95|190.78|187.88|190.9|188|190.76|187.86|20
1652538620000|2022-05-14 14:30:20|190.77|187.87|190.65|187.75|190.78|187.88|190.64|187.74|23
1652538630000|2022-05-14 14:30:30|190.64|187.74|190.41|187.51|190.64|187.74|190.39|187.49|17
1652538640000|2022-05-14 14:30:40|190.4|187.5|190.44|187.54|190.45|187.55|190.4|187.5|9
1652538650000|2022-05-14 14:30:50|190.45|187.55|190.46|187.56|190.48|187.58|190.44|187.54|10
1652538660000|2022-05-14 14:31:00|190.43|187.53|190.86|187.96|190.86|187.96|190.42|187.52|18
1652538670000|2022-05-14 14:31:10|190.88|187.98|190.77|187.87|190.91|188.01|190.75|187.85|24
1652538680000|2022-05-14 14:31:20|190.76|187.86|190.69|187.79|190.76|187.86|190.62|187.72|23
1652538690000|2022-05-14 14:31:30|190.68|187.78|190.71|187.81|190.72|187.82|190.66|187.76|17
1652538700000|2022-05-14 14:31:40|190.73|187.83|190.61|187.71|190.73|187.83|190.61|187.71|13
1652538710000|2022-05-14 14:31:50|190.6|187.7|190.64|187.74|190.65|187.75|190.55|187.65|20
1652538720000|2022-05-14 14:32:00|190.61|187.71|190.51|187.61|190.63|187.73|190.51|187.61|18
1652538730000|2022-05-14 14:32:10|190.52|187.62|190.24|187.34|190.52|187.62|190.23|187.33|26
1652538740000|2022-05-14 14:32:20|190.23|187.33|190.38|187.48|190.38|187.48|190.21|187.31|22
1652538750000|2022-05-14 14:32:30|190.39|187.49|190.57|187.67|190.6|187.7|190.39|187.49|16
1652538760000|2022-05-14 14:32:40|190.56|187.66|190.42|187.52|190.56|187.66|190.41|187.51|17
1652538770000|2022-05-14 14:32:50|190.38|187.48|190.41|187.51|190.42|187.52|190.37|187.47|8
1652538780000|2022-05-14 14:33:00|190.42|187.52|190.43|187.53|190.43|187.53|190.4|187.5|8
1652538790000|2022-05-14 14:33:10|190.42|187.52|190.41|187.51|190.44|187.54|190.36|187.46|21
1652538800000|2022-05-14 14:33:20|190.4|187.5|190.23|187.33|190.4|187.5|190.22|187.32|23
1652538810000|2022-05-14 14:33:30|190.24|187.34|190.27|187.37|190.29|187.39|190.24|187.34|20
1652538820000|2022-05-14 14:33:40|190.28|187.38|190.19|187.29|190.29|187.39|190.19|187.29|17
1652538830000|2022-05-14 14:33:50|190.2|187.3|190.11|187.21|190.22|187.32|190.07|187.17|18
1652538840000|2022-05-14 14:34:00|190.12|187.22|189.89|186.99|190.12|187.22|189.89|186.99|23
1652538850000|2022-05-14 14:34:10|189.87|186.97|189.83|186.93|189.87|186.97|189.8|186.9|18
1652538860000|2022-05-14 14:34:20|189.82|186.92|189.7|186.8|189.84|186.94|189.68|186.78|21
1652538870000|2022-05-14 14:34:30|189.69|186.79|189.7|186.8|189.73|186.83|189.66|186.76|16
1652538880000|2022-05-14 14:34:40|189.75|186.85|189.91|187.01|189.96|187.06|189.75|186.85|21
1652538890000|2022-05-14 14:34:50|189.93|187.03|189.95|187.05|189.96|187.06|189.9|187|10
1652538900000|2022-05-14 14:35:00|189.94|187.04|190.13|187.23|190.13|187.23|189.91|187.01|15
1652538910000|2022-05-14 14:35:10|190.12|187.22|190.46|187.56|190.46|187.56|190.02|187.12|19
1652538920000|2022-05-14 14:35:20|190.47|187.57|190.17|187.27|190.47|187.57|190.17|187.27|19
1652538930000|2022-05-14 14:35:30|190.19|187.29|190.24|187.34|190.31|187.41|190.19|187.29|24
1652538940000|2022-05-14 14:35:40|190.21|187.31|190.2|187.3|190.26|187.36|190.18|187.28|14
1652538950000|2022-05-14 14:35:50|190.19|187.29|190.2|187.3|190.23|187.33|190.17|187.27|14
1652538960000|2022-05-14 14:36:00|190.19|187.29|190.12|187.22|190.23|187.33|190.12|187.22|10
1652538970000|2022-05-14 14:36:10|190.11|187.21|190.1|187.2|190.2|187.3|190.03|187.13|19
1652538980000|2022-05-14 14:36:20|190.06|187.16|190.02|187.12|190.06|187.16|190.01|187.11|9
1652538990000|2022-05-14 14:36:30|190.01|187.11|190.09|187.19|190.12|187.22|190.01|187.11|10
1652539000000|2022-05-14 14:36:40|190.1|187.2|190.07|187.17|190.12|187.22|190.04|187.14|14
1652539010000|2022-05-14 14:36:50|190.06|187.16|190.08|187.18|190.12|187.22|190.03|187.13|19
1652539020000|2022-05-14 14:37:00|190.09|187.19|190.04|187.14|190.11|187.21|190.04|187.14|15
1652539030000|2022-05-14 14:37:10|190.06|187.16|190.05|187.15|190.1|187.2|190.04|187.14|18
1652539040000|2022-05-14 14:37:20|190.06|187.16|190.06|187.16|190.07|187.17|190|187.1|14
1652539050000|2022-05-14 14:37:30|190.07|187.17|190.07|187.17|190.11|187.21|190.06|187.16|14
1652539060000|2022-05-14 14:37:40|190.06|187.16|190|187.1|190.06|187.16|189.99|187.09|10
1652539070000|2022-05-14 14:37:50|190.01|187.11|190.18|187.28|190.21|187.31|190.01|187.11|21
1652539080000|2022-05-14 14:38:00|190.17|187.27|190.18|187.28|190.19|187.29|190.1|187.2|17
1652539090000|2022-05-14 14:38:10|190.17|187.27|190.06|187.16|190.17|187.27|190.06|187.16|9
1652539100000|2022-05-14 14:38:20|190.05|187.15|190.2|187.3|190.21|187.31|190.05|187.15|12
1652539110000|2022-05-14 14:38:30|190.18|187.28|190.19|187.29|190.2|187.3|190.15|187.25|10
1652539120000|2022-05-14 14:38:40|190.21|187.31|190.28|187.38|190.28|187.38|190.2|187.3|9
1652539130000|2022-05-14 14:38:50|190.29|187.39|190.47|187.57|190.49|187.59|190.28|187.38|10
1652539140000|2022-05-14 14:39:00|190.48|187.58|190.48|187.58|190.65|187.75|190.46|187.56|15
1652539150000|2022-05-14 14:39:10|190.47|187.57|190.5|187.6|190.51|187.61|190.45|187.55|15
1652539160000|2022-05-14 14:39:20|190.51|187.61|190.6|187.7|190.62|187.72|190.47|187.57|15
1652539170000|2022-05-14 14:39:30|190.62|187.72|190.37|187.47|190.62|187.72|190.37|187.47|29
1652539180000|2022-05-14 14:39:40|190.33|187.43|190.4|187.5|190.42|187.52|190.33|187.43|21
1652539190000|2022-05-14 14:39:50|190.42|187.52|190.36|187.46|190.43|187.53|190.33|187.43|16
1652539200000|2022-05-14 14:40:00|190.38|187.48|190.33|187.43|190.42|187.52|190.31|187.41|23
1652539210000|2022-05-14 14:40:10|190.32|187.42|190.28|187.38|190.32|187.42|190.28|187.38|6
1652539220000|2022-05-14 14:40:20|190.26|187.36|190.28|187.38|190.29|187.39|190.22|187.32|15
1652539230000|2022-05-14 14:40:30|190.29|187.39|190.14|187.24|190.29|187.39|190.14|187.24|22
1652539240000|2022-05-14 14:40:40|190.15|187.25|190.25|187.35|190.25|187.35|190.14|187.24|14
1652539250000|2022-05-14 14:40:50|190.28|187.38|190.28|187.38|190.29|187.39|190.26|187.36|14
1652539260000|2022-05-14 14:41:00|190.29|187.39|190.2|187.3|190.29|187.39|190.15|187.25|23
1652539270000|2022-05-14 14:41:10|190.19|187.29|190.15|187.25|190.21|187.31|190.15|187.25|17
1652539280000|2022-05-14 14:41:20|190.16|187.26|190.14|187.24|190.17|187.27|190.14|187.24|9
1652539290000|2022-05-14 14:41:30|190.13|187.23|190.02|187.12|190.13|187.23|189.99|187.09|13
1652539300000|2022-05-14 14:41:40|190.04|187.14|189.77|186.87|190.04|187.14|189.77|186.87|16
1652539310000|2022-05-14 14:41:50|189.8|186.9|189.77|186.87|189.83|186.93|189.77|186.87|14
1652539320000|2022-05-14 14:42:00|189.78|186.88|189.79|186.89|189.79|186.89|189.75|186.85|13
1652539330000|2022-05-14 14:42:10|189.8|186.9|189.78|186.88|189.88|186.98|189.78|186.88|11
1652539340000|2022-05-14 14:42:20|189.8|186.9|189.8|186.9|189.81|186.91|189.78|186.88|11
1652539350000|2022-05-14 14:42:30|189.81|186.91|189.79|186.89|189.84|186.94|189.78|186.88|6
1652539360000|2022-05-14 14:42:40|189.8|186.9|190.01|187.11|190.04|187.14|189.79|186.89|13
1652539370000|2022-05-14 14:42:50|190|187.1|190.07|187.17|190.1|187.2|190|187.1|12
1652539380000|2022-05-14 14:43:00|190.06|187.16|190.22|187.32|190.29|187.39|190.06|187.16|19
1652539390000|2022-05-14 14:43:10|190.19|187.29|190.05|187.15|190.22|187.32|190.04|187.14|17
1652539400000|2022-05-14 14:43:20|190.04|187.14|190.24|187.34|190.24|187.34|190|187.1|23
1652539410000|2022-05-14 14:43:30|190.2|187.3|190.51|187.61|190.54|187.64|190.19|187.29|27
1652539420000|2022-05-14 14:43:40|190.6|187.7|190.59|187.69|190.67|187.77|190.57|187.67|27
1652539430000|2022-05-14 14:43:50|190.58|187.68|190.49|187.59|190.6|187.7|190.48|187.58|20
1652539440000|2022-05-14 14:44:00|190.51|187.61|190.68|187.78|190.68|187.78|190.45|187.55|28
1652539450000|2022-05-14 14:44:10|190.69|187.79|190.71|187.81|190.72|187.82|190.62|187.72|16
1652539460000|2022-05-14 14:44:20|190.7|187.8|190.76|187.86|190.79|187.89|190.67|187.77|18
1652539470000|2022-05-14 14:44:30|190.77|187.87|190.71|187.81|190.78|187.88|190.65|187.75|17
1652539480000|2022-05-14 14:44:40|190.7|187.8|190.5|187.6|190.7|187.8|190.5|187.6|13
1652539490000|2022-05-14 14:44:50|190.51|187.61|190.4|187.5|190.52|187.62|190.4|187.5|21
1652539500000|2022-05-14 14:45:00|190.41|187.51|190.46|187.56|190.46|187.56|190.41|187.51|14
1652539510000|2022-05-14 14:45:10|190.45|187.55|190.04|187.14|190.46|187.56|190.04|187.14|14
1652539520000|2022-05-14 14:45:20|190.02|187.12|189.68|186.78|190.02|187.12|189.68|186.78|21
1652539530000|2022-05-14 14:45:30|189.69|186.79|189.72|186.82|189.82|186.92|189.65|186.75|29
1652539540000|2022-05-14 14:45:40|189.71|186.81|189.63|186.73|189.71|186.81|189.62|186.72|19
1652539550000|2022-05-14 14:45:50|189.67|186.77|189.62|186.72|189.67|186.77|189.62|186.72|16
1652539560000|2022-05-14 14:46:00|189.66|186.76|189.71|186.81|189.75|186.85|189.62|186.72|21
1652539570000|2022-05-14 14:46:10|189.72|186.82|189.77|186.87|189.77|186.87|189.71|186.81|18
1652539580000|2022-05-14 14:46:20|189.74|186.84|189.73|186.83|189.74|186.84|189.69|186.79|9
1652539590000|2022-05-14 14:46:30|189.72|186.82|189.71|186.81|189.73|186.83|189.71|186.81|7
1652539600000|2022-05-14 14:46:40|189.66|186.76|189.42|186.52|189.69|186.79|189.41|186.51|22
1652539610000|2022-05-14 14:46:50|189.43|186.53|189.39|186.49|189.47|186.57|189.36|186.46|17
1652539620000|2022-05-14 14:47:00|189.38|186.48|189.37|186.47|189.39|186.49|189.36|186.46|13
1652539630000|2022-05-14 14:47:10|189.38|186.48|189.47|186.57|189.53|186.63|189.37|186.47|19
1652539640000|2022-05-14 14:47:20|189.55|186.65|189.73|186.83|189.77|186.87|189.55|186.65|19
1652539650000|2022-05-14 14:47:30|189.7|186.8|189.49|186.59|189.72|186.82|189.49|186.59|14
1652539660000|2022-05-14 14:47:40|189.52|186.62|189.39|186.49|189.52|186.62|189.39|186.49|16
1652539670000|2022-05-14 14:47:50|189.4|186.5|189.32|186.42|189.41|186.51|189.31|186.41|9
1652539680000|2022-05-14 14:48:00|189.31|186.41|188.92|186.02|189.31|186.41|188.83|185.93|32
1652539690000|2022-05-14 14:48:10|188.94|186.04|188.92|186.02|188.97|186.07|188.92|186.02|19
1652539700000|2022-05-14 14:48:20|188.91|186.01|188.82|185.92|188.93|186.03|188.78|185.88|23
1652539710000|2022-05-14 14:48:30|188.8|185.9|188.92|186.02|188.94|186.04|188.74|185.84|24
1652539720000|2022-05-14 14:48:40|188.93|186.03|188.93|186.03|188.97|186.07|188.85|185.95|23
1652539730000|2022-05-14 14:48:50|188.96|186.06|188.95|186.05|188.97|186.07|188.93|186.03|11
1652539740000|2022-05-14 14:49:00|188.97|186.07|188.95|186.05|188.97|186.07|188.92|186.02|17
1652539750000|2022-05-14 14:49:10|188.94|186.04|188.89|185.99|188.98|186.08|188.85|185.95|18
1652539760000|2022-05-14 14:49:20|188.88|185.98|188.84|185.94|188.89|185.99|188.82|185.92|14
1652539770000|2022-05-14 14:49:30|188.83|185.93|188.83|185.93|188.84|185.94|188.8|185.9|11
1652539780000|2022-05-14 14:49:40|188.84|185.94|188.83|185.93|188.89|185.99|188.82|185.92|15
1652539790000|2022-05-14 14:49:50|188.81|185.91|188.64|185.74|188.9|186|188.64|185.74|25
1652539800000|2022-05-14 14:50:00|188.62|185.72|188.67|185.77|188.67|185.77|188.57|185.67|15
1652539810000|2022-05-14 14:50:10|188.65|185.75|188.6|185.7|188.68|185.78|188.6|185.7|19
1652539820000|2022-05-14 14:50:20|188.59|185.69|188.35|185.45|188.6|185.7|188.31|185.41|20
1652539830000|2022-05-14 14:50:30|188.34|185.44|188.34|185.44|188.36|185.46|188.3|185.4|13
1652539840000|2022-05-14 14:50:40|188.32|185.42|188.11|185.21|188.44|185.54|188.1|185.2|24
1652539850000|2022-05-14 14:50:50|188.12|185.22|188.15|185.25|188.18|185.28|188.11|185.21|23
1652539860000|2022-05-14 14:51:00|188.14|185.24|188|185.1|188.15|185.25|187.99|185.09|23
1652539870000|2022-05-14 14:51:10|187.98|185.08|188.33|185.43|188.34|185.44|187.97|185.07|26
1652539880000|2022-05-14 14:51:20|188.32|185.42|188.34|185.44|188.35|185.45|188.32|185.42|10
1652539890000|2022-05-14 14:51:30|188.36|185.46|188.41|185.51|188.43|185.53|188.34|185.44|12
1652539900000|2022-05-14 14:51:40|188.42|185.52|188.4|185.5|188.47|185.57|188.4|185.5|10
1652539910000|2022-05-14 14:51:50|188.42|185.52|188.43|185.53|188.46|185.56|188.41|185.51|14
1652539920000|2022-05-14 14:52:00|188.42|185.52|188.28|185.38|188.42|185.52|188.25|185.35|13
1652539930000|2022-05-14 14:52:10|188.29|185.39|188.09|185.19|188.3|185.4|188.07|185.17|17
1652539940000|2022-05-14 14:52:20|188.08|185.18|188.07|185.17|188.13|185.23|188.07|185.17|13
1652539950000|2022-05-14 14:52:30|188.04|185.14|188.04|185.14|188.07|185.17|188.03|185.13|11
1652539960000|2022-05-14 14:52:40|188.03|185.13|187.94|185.04|188.03|185.13|187.94|185.04|8
1652539970000|2022-05-14 14:52:50|187.98|185.08|187.95|185.05|187.98|185.08|187.93|185.03|13
1652539980000|2022-05-14 14:53:00|187.93|185.03|188.48|185.58|188.6|185.7|187.93|185.03|23
1652539990000|2022-05-14 14:53:10|188.51|185.61|188.7|185.8|188.71|185.81|188.51|185.61|18
1652540000000|2022-05-14 14:53:20|188.73|185.83|188.63|185.73|188.87|185.97|188.63|185.73|18
1652540010000|2022-05-14 14:53:30|188.59|185.69|188.58|185.68|188.6|185.7|188.55|185.65|19
1652540020000|2022-05-14 14:53:40|188.59|185.69|188.67|185.77|188.67|185.77|188.54|185.64|11
1652540030000|2022-05-14 14:53:50|188.68|185.78|188.68|185.78|188.72|185.82|188.63|185.73|18
1652540040000|2022-05-14 14:54:00|188.67|185.77|188.78|185.88|188.78|185.88|188.66|185.76|11
1652540050000|2022-05-14 14:54:10|188.79|185.89|188.79|185.89|188.85|185.95|188.76|185.86|14
1652540060000|2022-05-14 14:54:20|188.81|185.91|188.68|185.78|188.81|185.91|188.65|185.75|21
1652540070000|2022-05-14 14:54:30|188.67|185.77|188.63|185.73|188.67|185.77|188.54|185.64|17
1652540080000|2022-05-14 14:54:40|188.64|185.74|188.67|185.77|188.71|185.81|188.62|185.72|21
1652540090000|2022-05-14 14:54:50|188.66|185.76|188.69|185.79|188.69|185.79|188.65|185.75|10
1652540100000|2022-05-14 14:55:00|188.66|185.76|188.5|185.6|188.69|185.79|188.5|185.6|21
1652540110000|2022-05-14 14:55:10|188.51|185.61|188.56|185.66|188.56|185.66|188.51|185.61|11
1652540120000|2022-05-14 14:55:20|188.52|185.62|188.53|185.63|188.61|185.71|188.49|185.59|15
1652540130000|2022-05-14 14:55:30|188.54|185.64|188.58|185.68|188.6|185.7|188.54|185.64|9
1652540140000|2022-05-14 14:55:40|188.57|185.67|188.65|185.75|188.66|185.76|188.55|185.65|15
1652540150000|2022-05-14 14:55:50|188.66|185.76|188.64|185.74|188.67|185.77|188.57|185.67|16
1652540160000|2022-05-14 14:56:00|188.66|185.76|188.59|185.69|188.66|185.76|188.59|185.69|10
1652540170000|2022-05-14 14:56:10|188.6|185.7|188.6|185.7|188.64|185.74|188.55|185.65|16
1652540180000|2022-05-14 14:56:20|188.62|185.72|188.62|185.72|188.64|185.74|188.53|185.63|22
1652540190000|2022-05-14 14:56:30|188.57|185.67|188.67|185.77|188.67|185.77|188.57|185.67|18
1652540200000|2022-05-14 14:56:40|188.69|185.79|188.85|185.95|188.85|185.95|188.69|185.79|15
1652540210000|2022-05-14 14:56:50|188.86|185.96|188.86|185.96|188.88|185.98|188.81|185.91|11
1652540220000|2022-05-14 14:57:00|188.87|185.97|188.97|186.07|188.99|186.09|188.87|185.97|10
1652540230000|2022-05-14 14:57:10|188.98|186.08|188.97|186.07|189|186.1|188.95|186.05|10
1652540240000|2022-05-14 14:57:20|188.96|186.06|188.97|186.07|188.97|186.07|188.89|185.99|21
1652540250000|2022-05-14 14:57:30|188.98|186.08|188.94|186.04|188.98|186.08|188.88|185.98|15
1652540260000|2022-05-14 14:57:40|188.92|186.02|188.96|186.06|188.96|186.06|188.9|186|11
1652540270000|2022-05-14 14:57:50|188.97|186.07|188.74|185.84|188.97|186.07|188.65|185.75|21
1652540280000|2022-05-14 14:58:00|188.7|185.8|188.86|185.96|188.88|185.98|188.65|185.75|22
1652540290000|2022-05-14 14:58:10|188.85|185.95|188.87|185.97|188.88|185.98|188.78|185.88|12
1652540300000|2022-05-14 14:58:20|188.88|185.98|188.86|185.96|188.89|185.99|188.85|185.95|12
1652540310000|2022-05-14 14:58:30|188.87|185.97|188.99|186.09|189|186.1|188.87|185.97|14
1652540320000|2022-05-14 14:58:40|189.03|186.13|189.18|186.28|189.21|186.31|189.03|186.13|16
1652540330000|2022-05-14 14:58:50|189.19|186.29|189.22|186.32|189.22|186.32|189.17|186.27|5
1652540340000|2022-05-14 14:59:00|189.23|186.33|189.29|186.39|189.29|186.39|189.23|186.33|11
1652540350000|2022-05-14 14:59:10|189.4|186.5|189.58|186.68|189.59|186.69|189.33|186.43|19
1652540360000|2022-05-14 14:59:20|189.59|186.69|189.66|186.76|189.66|186.76|189.59|186.69|11
1652540370000|2022-05-14 14:59:30|189.6|186.7|189.56|186.66|189.6|186.7|189.51|186.61|9
1652540380000|2022-05-14 14:59:40|189.52|186.62|189.63|186.73|189.64|186.74|189.52|186.62|15
1652540390000|2022-05-14 14:59:50|189.64|186.74|189.65|186.75|189.67|186.77|189.62|186.72|11
1652540400000|2022-05-14 15:00:00|189.64|186.74|189.98|187.08|189.98|187.08|189.64|186.74|23
1652540410000|2022-05-14 15:00:10|189.93|187.03|189.85|186.95|189.97|187.07|189.78|186.88|25
1652540420000|2022-05-14 15:00:20|189.84|186.94|189.85|186.95|189.87|186.97|189.76|186.86|24
1652540430000|2022-05-14 15:00:30|189.86|186.96|189.89|186.99|189.89|186.99|189.82|186.92|18
1652540440000|2022-05-14 15:00:40|189.9|187|189.84|186.94|189.98|187.08|189.8|186.9|24
1652540450000|2022-05-14 15:00:50|189.85|186.95|189.81|186.91|189.86|186.96|189.77|186.87|13
1652540460000|2022-05-14 15:01:00|189.83|186.93|190.07|187.17|190.08|187.18|189.83|186.93|18
1652540470000|2022-05-14 15:01:10|190.08|187.18|189.9|187|190.13|187.23|189.9|187|21
1652540480000|2022-05-14 15:01:20|189.92|187.02|190.03|187.13|190.03|187.13|189.87|186.97|13
1652540490000|2022-05-14 15:01:30|190.04|187.14|190.11|187.21|190.13|187.23|190.04|187.14|9
1652540500000|2022-05-14 15:01:40|190.08|187.18|190.2|187.3|190.2|187.3|190.08|187.18|9
1652540510000|2022-05-14 15:01:50|190.19|187.29|190.18|187.28|190.2|187.3|190.16|187.26|8
1652540520000|2022-05-14 15:02:00|190.2|187.3|190.01|187.11|190.27|187.37|190|187.1|23
1652540530000|2022-05-14 15:02:10|190|187.1|189.72|186.82|190.03|187.13|189.69|186.79|21
1652540540000|2022-05-14 15:02:20|189.71|186.81|189.71|186.81|189.71|186.81|189.63|186.73|12
1652540550000|2022-05-14 15:02:30|189.84|186.94|189.85|186.95|189.93|187.03|189.83|186.93|17
1652540560000|2022-05-14 15:02:40|189.86|186.96|189.85|186.95|189.86|186.96|189.82|186.92|14
1652540570000|2022-05-14 15:02:50|189.84|186.94|189.84|186.94|189.86|186.96|189.83|186.93|11
1652540580000|2022-05-14 15:03:00|189.85|186.95|189.84|186.94|189.85|186.95|189.83|186.93|6
1652540590000|2022-05-14 15:03:10|189.9|187|189.92|187.02|189.93|187.03|189.9|187|11
1652540600000|2022-05-14 15:03:20|189.91|187.01|189.83|186.93|189.91|187.01|189.83|186.93|6
1652540610000|2022-05-14 15:03:30|189.85|186.95|189.84|186.94|189.86|186.96|189.83|186.93|10
1652540620000|2022-05-14 15:03:40|189.83|186.93|190.05|187.15|190.06|187.16|189.83|186.93|12
1652540630000|2022-05-14 15:03:50|190.03|187.13|190.16|187.26|190.16|187.26|190.02|187.12|15
1652540640000|2022-05-14 15:04:00|190.11|187.21|190.11|187.21|190.24|187.34|190.1|187.2|18
1652540650000|2022-05-14 15:04:10|190.12|187.22|190.09|187.19|190.16|187.26|190.08|187.18|15
1652540660000|2022-05-14 15:04:20|190.08|187.18|189.91|187.01|190.08|187.18|189.88|186.98|12
1652540670000|2022-05-14 15:04:30|189.93|187.03|189.89|186.99|189.94|187.04|189.87|186.97|16
1652540680000|2022-05-14 15:04:40|189.9|187|190.02|187.12|190.07|187.17|189.9|187|17
1652540690000|2022-05-14 15:04:50|190.03|187.13|190.26|187.36|190.26|187.36|190.03|187.13|17
1652540700000|2022-05-14 15:05:00|190.24|187.34|190.31|187.41|190.32|187.42|190.16|187.26|21
1652540710000|2022-05-14 15:05:10|190.29|187.39|190.48|187.58|190.48|187.58|190.29|187.39|19
1652540720000|2022-05-14 15:05:20|190.49|187.59|190.61|187.71|190.62|187.72|190.49|187.59|22
1652540730000|2022-05-14 15:05:30|190.66|187.76|190.62|187.72|190.7|187.8|190.6|187.7|22
1652540740000|2022-05-14 15:05:40|190.63|187.73|190.61|187.71|190.68|187.78|190.59|187.69|11
1652540750000|2022-05-14 15:05:50|190.62|187.72|191.04|188.14|191.05|188.15|190.61|187.71|21
1652540760000|2022-05-14 15:06:00|191.05|188.15|190.85|187.95|191.05|188.15|190.74|187.84|27
1652540770000|2022-05-14 15:06:10|190.83|187.93|190.67|187.77|190.86|187.96|190.67|187.77|22
1652540780000|2022-05-14 15:06:20|190.66|187.76|190.49|187.59|190.66|187.76|190.42|187.52|25
1652540790000|2022-05-14 15:06:30|190.5|187.6|190.6|187.7|190.63|187.73|190.49|187.59|16
1652540800000|2022-05-14 15:06:40|190.61|187.71|190.6|187.7|190.62|187.72|190.59|187.69|6
1652540810000|2022-05-14 15:06:50|190.57|187.67|190.51|187.61|190.59|187.69|190.5|187.6|8
1652540820000|2022-05-14 15:07:00|190.49|187.59|190.67|187.77|190.67|187.77|190.49|187.59|13
1652540830000|2022-05-14 15:07:10|190.66|187.76|190.8|187.9|190.84|187.94|190.66|187.76|25
1652540840000|2022-05-14 15:07:20|190.82|187.92|190.93|188.03|190.99|188.09|190.81|187.91|21
1652540850000|2022-05-14 15:07:30|190.96|188.06|191.16|188.26|191.16|188.26|190.88|187.98|28
1652540860000|2022-05-14 15:07:40|191.17|188.27|191.2|188.3|191.21|188.31|191.13|188.23|15
1652540870000|2022-05-14 15:07:50|191.19|188.29|191.29|188.39|191.33|188.43|191.17|188.27|19
1652540880000|2022-05-14 15:08:00|191.27|188.37|191.31|188.41|191.34|188.44|191.13|188.23|28
1652540890000|2022-05-14 15:08:10|191.3|188.4|191.29|188.39|191.33|188.43|191.22|188.32|26
1652540900000|2022-05-14 15:08:20|191.28|188.38|191.07|188.17|191.28|188.38|190.94|188.04|26
1652540910000|2022-05-14 15:08:30|191.08|188.18|191.24|188.34|191.29|188.39|191.06|188.16|24
1652540920000|2022-05-14 15:08:40|191.25|188.35|191.24|188.34|191.3|188.4|191.18|188.28|21
1652540930000|2022-05-14 15:08:50|191.23|188.33|191.37|188.47|191.48|188.58|191.22|188.32|21
1652540940000|2022-05-14 15:09:00|191.32|188.42|191.19|188.29|191.36|188.46|191.19|188.29|21
1652540950000|2022-05-14 15:09:10|191.16|188.26|191.06|188.16|191.16|188.26|191.05|188.15|14
1652540960000|2022-05-14 15:09:20|191.01|188.11|191|188.1|191.01|188.11|190.94|188.04|10
1652540970000|2022-05-14 15:09:30|191.01|188.11|191.1|188.2|191.1|188.2|191|188.1|12
1652540980000|2022-05-14 15:09:40|191.11|188.21|191.27|188.37|191.27|188.37|191.11|188.21|11
1652540990000|2022-05-14 15:09:50|191.26|188.36|191.32|188.42|191.32|188.42|191.25|188.35|15
1652541000000|2022-05-14 15:10:00|191.31|188.41|191.3|188.4|191.36|188.46|191.27|188.37|13
1652541010000|2022-05-14 15:10:10|191.29|188.39|191.1|188.2|191.29|188.39|191.1|188.2|16
1652541020000|2022-05-14 15:10:20|191.12|188.22|191.31|188.41|191.34|188.44|191.12|188.22|22
1652541030000|2022-05-14 15:10:30|191.27|188.37|191.28|188.38|191.28|188.38|191.23|188.33|10
1652541040000|2022-05-14 15:10:40|191.25|188.35|191.17|188.27|191.25|188.35|191.15|188.25|10
1652541050000|2022-05-14 15:10:50|191.16|188.26|191.18|188.28|191.18|188.28|191.13|188.23|11
1652541060000|2022-05-14 15:11:00|191.19|188.29|191.29|188.39|191.29|188.39|191.19|188.29|18
1652541070000|2022-05-14 15:11:10|191.25|188.35|191.26|188.36|191.27|188.37|191.21|188.31|13
1652541080000|2022-05-14 15:11:20|191.25|188.35|191.21|188.31|191.26|188.36|191.18|188.28|17
1652541090000|2022-05-14 15:11:30|191.2|188.3|191.26|188.36|191.27|188.37|191.2|188.3|8
1652541100000|2022-05-14 15:11:40|191.25|188.35|191.19|188.29|191.26|188.36|191.17|188.27|15
1652541110000|2022-05-14 15:11:50|191.2|188.3|191.15|188.25|191.21|188.31|191.14|188.24|10
1652541120000|2022-05-14 15:12:00|191.14|188.24|191.14|188.24|191.18|188.28|191.14|188.24|20
1652541130000|2022-05-14 15:12:10|191.15|188.25|191.32|188.42|191.32|188.42|191.15|188.25|13
1652541140000|2022-05-14 15:12:20|191.3|188.4|191.32|188.42|191.32|188.42|191.28|188.38|5
1652541150000|2022-05-14 15:12:30|191.31|188.41|191.29|188.39|191.33|188.43|191.27|188.37|15
1652541160000|2022-05-14 15:12:40|191.3|188.4|191.36|188.46|191.37|188.47|191.3|188.4|14
1652541170000|2022-05-14 15:12:50|191.37|188.47|191.71|188.81|191.72|188.82|191.33|188.43|25
1652541180000|2022-05-14 15:13:00|191.72|188.82|191.72|188.82|191.72|188.82|191.58|188.68|16
1652541190000|2022-05-14 15:13:10|191.74|188.84|191.59|188.69|191.77|188.87|191.56|188.66|20
1652541200000|2022-05-14 15:13:20|191.6|188.7|191.66|188.76|191.66|188.76|191.6|188.7|14
1652541210000|2022-05-14 15:13:30|191.69|188.79|192.06|189.16|192.08|189.18|191.69|188.79|31
1652541220000|2022-05-14 15:13:40|192.07|189.17|192.05|189.15|192.29|189.39|192.02|189.12|28
1652541230000|2022-05-14 15:13:50|192.01|189.11|191.95|189.05|192.12|189.22|191.95|189.05|27
1652541240000|2022-05-14 15:14:00|191.94|189.04|191.78|188.88|191.94|189.04|191.76|188.86|17
1652541250000|2022-05-14 15:14:10|191.81|188.91|191.62|188.72|191.81|188.91|191.62|188.72|19
1652541260000|2022-05-14 15:14:20|191.58|188.68|191.73|188.83|191.8|188.9|191.58|188.68|27
1652541270000|2022-05-14 15:14:30|191.72|188.82|191.72|188.82|191.72|188.82|191.6|188.7|21
1652541280000|2022-05-14 15:14:40|191.71|188.81|191.68|188.78|191.72|188.82|191.68|188.78|14
1652541290000|2022-05-14 15:14:50|191.67|188.77|191.71|188.81|191.74|188.84|191.67|188.77|12
1652541300000|2022-05-14 15:15:00|191.72|188.82|191.58|188.68|191.72|188.82|191.49|188.59|25
1652541310000|2022-05-14 15:15:10|191.59|188.69|191.56|188.66|191.59|188.69|191.53|188.63|20
1652541320000|2022-05-14 15:15:20|191.54|188.64|191.65|188.75|191.68|188.78|191.54|188.64|13
1652541330000|2022-05-14 15:15:30|191.66|188.76|191.69|188.79|191.7|188.8|191.64|188.74|8
1652541340000|2022-05-14 15:15:40|191.7|188.8|191.68|188.78|191.7|188.8|191.66|188.76|15
1652541350000|2022-05-14 15:15:50|191.66|188.76|191.59|188.69|191.69|188.79|191.57|188.67|12
1652541360000|2022-05-14 15:16:00|191.58|188.68|191.51|188.61|191.58|188.68|191.51|188.61|10
1652541370000|2022-05-14 15:16:10|191.52|188.62|191.58|188.68|191.58|188.68|191.51|188.61|6
1652541380000|2022-05-14 15:16:20|191.56|188.66|191.5|188.6|191.59|188.69|191.5|188.6|11
1652541390000|2022-05-14 15:16:30|191.49|188.59|191.51|188.61|191.53|188.63|191.49|188.59|15
1652541400000|2022-05-14 15:16:40|191.5|188.6|191.53|188.63|191.53|188.63|191.44|188.54|18
1652541410000|2022-05-14 15:16:50|191.51|188.61|191.49|188.59|191.52|188.62|191.48|188.58|8
1652541420000|2022-05-14 15:17:00|191.5|188.6|191.44|188.54|191.5|188.6|191.44|188.54|9
1652541430000|2022-05-14 15:17:10|191.45|188.55|191.7|188.8|191.7|188.8|191.45|188.55|22
1652541440000|2022-05-14 15:17:20|191.72|188.82|192.04|189.14|192.18|189.28|191.72|188.82|27
1652541450000|2022-05-14 15:17:30|192.03|189.13|192.31|189.41|192.35|189.45|191.99|189.09|29
1652541460000|2022-05-14 15:17:40|192.3|189.4|192.37|189.47|192.44|189.54|192.24|189.34|21
1652541470000|2022-05-14 15:17:50|192.32|189.42|192.23|189.33|192.36|189.46|192.16|189.26|27
1652541480000|2022-05-14 15:18:00|192.24|189.34|192.17|189.27|192.24|189.34|192.1|189.2|21
1652541490000|2022-05-14 15:18:10|192.1|189.2|191.96|189.06|192.14|189.24|191.96|189.06|21
1652541500000|2022-05-14 15:18:20|191.92|189.02|191.82|188.92|191.92|189.02|191.79|188.89|15
1652541510000|2022-05-14 15:18:30|191.85|188.95|191.87|188.97|191.9|189|191.81|188.91|19
1652541520000|2022-05-14 15:18:40|191.88|188.98|191.92|189.02|191.98|189.08|191.83|188.93|20
1652541530000|2022-05-14 15:18:50|191.9|189|192.21|189.31|192.22|189.32|191.9|189|19
1652541540000|2022-05-14 15:19:00|192.15|189.25|191.87|188.97|192.2|189.3|191.87|188.97|26
1652541550000|2022-05-14 15:19:10|191.88|188.98|191.66|188.76|191.88|188.98|191.66|188.76|20
1652541560000|2022-05-14 15:19:20|191.64|188.74|191.78|188.88|191.8|188.9|191.64|188.74|21
1652541570000|2022-05-14 15:19:30|191.77|188.87|191.84|188.94|191.84|188.94|191.72|188.82|23
1652541580000|2022-05-14 15:19:40|191.83|188.93|191.75|188.85|191.83|188.93|191.75|188.85|19
1652541590000|2022-05-14 15:19:50|191.74|188.84|191.8|188.9|191.81|188.91|191.74|188.84|17
1652541600000|2022-05-14 15:20:00|191.78|188.88|191.49|188.59|191.78|188.88|191.48|188.58|19
1652541610000|2022-05-14 15:20:10|191.53|188.63|191.46|188.56|191.6|188.7|191.39|188.49|20
1652541620000|2022-05-14 15:20:20|191.45|188.55|191.47|188.57|191.57|188.67|191.45|188.55|17
1652541630000|2022-05-14 15:20:30|191.45|188.55|191.35|188.45|191.46|188.56|191.33|188.43|14
1652541640000|2022-05-14 15:20:40|191.36|188.46|191.33|188.43|191.36|188.46|191.32|188.42|11
1652541650000|2022-05-14 15:20:50|191.34|188.44|191.34|188.44|191.38|188.48|191.33|188.43|7
1652541660000|2022-05-14 15:21:00|191.32|188.42|191.58|188.68|191.58|188.68|191.28|188.38|22
1652541670000|2022-05-14 15:21:10|191.64|188.74|191.65|188.75|191.66|188.76|191.6|188.7|18
1652541680000|2022-05-14 15:21:20|191.66|188.76|191.85|188.95|191.88|188.98|191.64|188.74|26
1652541690000|2022-05-14 15:21:30|191.87|188.97|191.71|188.81|191.87|188.97|191.7|188.8|13
1652541700000|2022-05-14 15:21:40|191.72|188.82|191.55|188.65|191.72|188.82|191.55|188.65|14
1652541710000|2022-05-14 15:21:50|191.54|188.64|191.57|188.67|191.61|188.71|191.53|188.63|18
1652541720000|2022-05-14 15:22:00|191.58|188.68|191.6|188.7|191.6|188.7|191.54|188.64|22
1652541730000|2022-05-14 15:22:10|191.61|188.71|191.69|188.79|191.73|188.83|191.61|188.71|18
1652541740000|2022-05-14 15:22:20|191.68|188.78|191.65|188.75|191.68|188.78|191.65|188.75|6
1652541750000|2022-05-14 15:22:30|191.67|188.77|191.68|188.78|191.71|188.81|191.67|188.77|12
1652541760000|2022-05-14 15:22:40|191.69|188.79|191.77|188.87|191.82|188.92|191.69|188.79|18
1652541770000|2022-05-14 15:22:50|191.78|188.88|191.77|188.87|191.8|188.9|191.77|188.87|5
1652541780000|2022-05-14 15:23:00|191.79|188.89|191.8|188.9|191.81|188.91|191.79|188.89|8
1652541790000|2022-05-14 15:23:10|191.79|188.89|191.72|188.82|191.79|188.89|191.72|188.82|11
1652541800000|2022-05-14 15:23:20|191.73|188.83|191.91|189.01|191.91|189.01|191.68|188.78|14
1652541810000|2022-05-14 15:23:30|191.97|189.07|191.98|189.08|192|189.1|191.92|189.02|17
1652541820000|2022-05-14 15:23:40|191.97|189.07|191.91|189.01|191.97|189.07|191.9|189|10
1652541830000|2022-05-14 15:23:50|191.9|189|191.87|188.97|191.9|189|191.83|188.93|13
1652541840000|2022-05-14 15:24:00|191.86|188.96|191.7|188.8|191.86|188.96|191.7|188.8|11
1652541850000|2022-05-14 15:24:10|191.71|188.81|191.61|188.71|191.71|188.81|191.56|188.66|12
1652541860000|2022-05-14 15:24:20|191.62|188.72|191.7|188.8|191.81|188.91|191.62|188.72|17
1652541870000|2022-05-14 15:24:30|191.72|188.82|191.71|188.81|191.75|188.85|191.71|188.81|8
1652541880000|2022-05-14 15:24:40|191.73|188.83|191.97|189.07|191.98|189.08|191.73|188.83|11
1652541890000|2022-05-14 15:24:50|191.95|189.05|191.9|189|191.96|189.06|191.84|188.94|14
1652541900000|2022-05-14 15:25:00|191.91|189.01|191.79|188.89|191.92|189.02|191.78|188.88|18
1652541910000|2022-05-14 15:25:10|191.8|188.9|191.87|188.97|191.94|189.04|191.79|188.89|16
1652541920000|2022-05-14 15:25:20|191.89|188.99|192.07|189.17|192.11|189.21|191.89|188.99|16
1652541930000|2022-05-14 15:25:30|192.08|189.18|192.1|189.2|192.11|189.21|192.08|189.18|6
1652541940000|2022-05-14 15:25:40|192.11|189.21|192.12|189.22|192.12|189.22|192.08|189.18|6
1652541950000|2022-05-14 15:25:50|192.13|189.23|192.12|189.22|192.13|189.23|192.1|189.2|4
1652541960000|2022-05-14 15:26:00|192.1|189.2|191.89|188.99|192.1|189.2|191.89|188.99|10
1652541970000|2022-05-14 15:26:10|191.88|188.98|191.88|188.98|191.89|188.99|191.86|188.96|11
1652541980000|2022-05-14 15:26:20|191.89|188.99|191.88|188.98|191.89|188.99|191.88|188.98|4
1652541990000|2022-05-14 15:26:30|191.86|188.96|191.74|188.84|191.86|188.96|191.73|188.83|11
1652542000000|2022-05-14 15:26:40|191.69|188.79|191.67|188.77|191.7|188.8|191.66|188.76|8
1652542010000|2022-05-14 15:26:50|191.68|188.78|191.71|188.81|191.72|188.82|191.68|188.78|6
1652542020000|2022-05-14 15:27:00|191.67|188.77|191.63|188.73|191.67|188.77|191.63|188.73|5
1652542030000|2022-05-14 15:27:10|191.62|188.72|191.71|188.81|191.76|188.86|191.62|188.72|11
1652542040000|2022-05-14 15:27:20|191.69|188.79|191.71|188.81|191.71|188.81|191.67|188.77|10
1652542050000|2022-05-14 15:27:30|191.72|188.82|191.88|188.98|191.88|188.98|191.71|188.81|13
1652542060000|2022-05-14 15:27:40|191.93|189.03|192.04|189.14|192.06|189.16|191.93|189.03|9
1652542070000|2022-05-14 15:27:50|192.06|189.16|191.93|189.03|192.06|189.16|191.93|189.03|7
1652542080000|2022-05-14 15:28:00|191.92|189.02|191.83|188.93|191.92|189.02|191.83|188.93|14
1652542090000|2022-05-14 15:28:10|191.84|188.94|191.68|188.78|191.84|188.94|191.68|188.78|11
1652542100000|2022-05-14 15:28:20|191.67|188.77|191.72|188.82|191.72|188.82|191.66|188.76|9
1652542110000|2022-05-14 15:28:30|191.73|188.83|191.7|188.8|191.73|188.83|191.67|188.77|11
1652542120000|2022-05-14 15:28:40|191.69|188.79|191.65|188.75|191.69|188.79|191.62|188.72|7
1652542130000|2022-05-14 15:28:50|191.69|188.79|191.66|188.76|191.69|188.79|191.66|188.76|7
1652542140000|2022-05-14 15:29:00|191.65|188.75|191.73|188.83|191.73|188.83|191.63|188.73|11
1652542150000|2022-05-14 15:29:10|191.74|188.84|191.68|188.78|191.74|188.84|191.66|188.76|11
1652542160000|2022-05-14 15:29:20|191.69|188.79|191.73|188.83|191.79|188.89|191.68|188.78|12
1652542170000|2022-05-14 15:29:30|191.74|188.84|191.76|188.86|191.79|188.89|191.73|188.83|12
1652542180000|2022-05-14 15:29:40|191.75|188.85|191.77|188.87|191.78|188.88|191.72|188.82|8
1652542190000|2022-05-14 15:29:50|191.76|188.86|191.77|188.87|191.77|188.87|191.76|188.86|2
1652542200000|2022-05-14 15:30:00|191.78|188.88|191.83|188.93|191.85|188.95|191.78|188.88|8
1652542210000|2022-05-14 15:30:10|191.84|188.94|192.04|189.14|192.04|189.14|191.84|188.94|10
1652542220000|2022-05-14 15:30:20|192.03|189.13|192.03|189.13|192.03|189.13|192.03|189.13|1
1652542230000|2022-05-14 15:30:30|192.02|189.12|191.93|189.03|192.02|189.12|191.93|189.03|11
1652542240000|2022-05-14 15:30:40|191.95|189.05|191.85|188.95|191.95|189.05|191.85|188.95|8
1652542250000|2022-05-14 15:30:50|191.84|188.94|191.84|188.94|191.85|188.95|191.84|188.94|3
1652542260000|2022-05-14 15:31:00|191.85|188.95|192.18|189.28|192.36|189.46|191.85|188.95|31
1652542270000|2022-05-14 15:31:10|192.2|189.3|192.26|189.36|192.31|189.41|192.2|189.3|19
1652542280000|2022-05-14 15:31:20|192.27|189.37|192.12|189.22|192.27|189.37|192.11|189.21|18
1652542290000|2022-05-14 15:31:30|192.15|189.25|192.12|189.22|192.15|189.25|192.11|189.21|14
1652542300000|2022-05-14 15:31:40|192.13|189.23|192.19|189.29|192.22|189.32|192.13|189.23|15
1652542310000|2022-05-14 15:31:50|192.2|189.3|191.97|189.07|192.2|189.3|191.95|189.05|20
1652542320000|2022-05-14 15:32:00|191.98|189.08|191.92|189.02|191.98|189.08|191.92|189.02|9
1652542330000|2022-05-14 15:32:10|191.93|189.03|191.67|188.77|191.93|189.03|191.67|188.77|17
1652542340000|2022-05-14 15:32:20|191.65|188.75|191.72|188.82|191.76|188.86|191.53|188.63|26
1652542350000|2022-05-14 15:32:30|191.74|188.84|191.83|188.93|191.84|188.94|191.7|188.8|19
1652542360000|2022-05-14 15:32:40|191.86|188.96|191.72|188.82|191.87|188.97|191.72|188.82|22
1652542370000|2022-05-14 15:32:50|191.71|188.81|191.62|188.72|191.72|188.82|191.58|188.68|15
1652542380000|2022-05-14 15:33:00|191.61|188.71|191.48|188.58|191.62|188.72|191.45|188.55|17
1652542390000|2022-05-14 15:33:10|191.46|188.56|191.75|188.85|191.75|188.85|191.45|188.55|23
1652542400000|2022-05-14 15:33:20|191.74|188.84|191.6|188.7|191.75|188.85|191.6|188.7|21
1652542410000|2022-05-14 15:33:30|191.62|188.72|191.59|188.69|191.63|188.73|191.57|188.67|14
1652542420000|2022-05-14 15:33:40|191.57|188.67|191.51|188.61|191.57|188.67|191.5|188.6|11
1652542430000|2022-05-14 15:33:50|191.48|188.58|191.5|188.6|191.51|188.61|191.47|188.57|13
1652542440000|2022-05-14 15:34:00|191.49|188.59|191.49|188.59|191.55|188.65|191.49|188.59|11
1652542450000|2022-05-14 15:34:10|191.5|188.6|191.5|188.6|191.5|188.6|191.48|188.58|5
1652542460000|2022-05-14 15:34:20|191.49|188.59|191.5|188.6|191.5|188.6|191.49|188.59|4
1652542470000|2022-05-14 15:34:30|191.49|188.59|191.52|188.62|191.52|188.62|191.49|188.59|3
1652542480000|2022-05-14 15:34:40|191.53|188.63|191.65|188.75|191.65|188.75|191.52|188.62|6
1652542490000|2022-05-14 15:34:50|191.7|188.8|191.92|189.02|191.94|189.04|191.7|188.8|13
1652542500000|2022-05-14 15:35:00|191.93|189.03|191.73|188.83|191.93|189.03|191.72|188.82|18
1652542510000|2022-05-14 15:35:10|191.74|188.84|191.86|188.96|191.86|188.96|191.73|188.83|11
1652542520000|2022-05-14 15:35:20|191.85|188.95|191.9|189|191.9|189|191.8|188.9|10
1652542530000|2022-05-14 15:35:30|191.91|189.01|191.92|189.02|191.93|189.03|191.89|188.99|12
1652542540000|2022-05-14 15:35:40|191.93|189.03|191.9|189|191.93|189.03|191.89|188.99|4
1652542550000|2022-05-14 15:35:50|191.88|188.98|191.88|188.98|191.88|188.98|191.87|188.97|3
1652542560000|2022-05-14 15:36:00|191.89|188.99|191.76|188.86|191.91|189.01|191.76|188.86|14
1652542570000|2022-05-14 15:36:10|191.77|188.87|191.78|188.88|191.78|188.88|191.76|188.86|4
1652542580000|2022-05-14 15:36:20|191.76|188.86|191.76|188.86|191.77|188.87|191.74|188.84|8
1652542590000|2022-05-14 15:36:30|191.8|188.9|191.84|188.94|191.88|188.98|191.8|188.9|11
1652542600000|2022-05-14 15:36:40|191.83|188.93|191.8|188.9|191.83|188.93|191.79|188.89|5
1652542610000|2022-05-14 15:36:50|191.79|188.89|191.81|188.91|191.83|188.93|191.71|188.81|21
1652542620000|2022-05-14 15:37:00|191.82|188.92|191.74|188.84|191.82|188.92|191.74|188.84|7
1652542630000|2022-05-14 15:37:10|191.75|188.85|191.51|188.61|191.75|188.85|191.51|188.61|11
1652542640000|2022-05-14 15:37:20|191.41|188.51|191.31|188.41|191.44|188.54|191.3|188.4|19
1652542650000|2022-05-14 15:37:30|191.3|188.4|191.35|188.45|191.37|188.47|191.27|188.37|18
1652542660000|2022-05-14 15:37:40|191.34|188.44|191.37|188.47|191.39|188.49|191.34|188.44|10
1652542670000|2022-05-14 15:37:50|191.38|188.48|191.45|188.55|191.46|188.56|191.34|188.44|22
1652542680000|2022-05-14 15:38:00|191.46|188.56|191.45|188.55|191.46|188.56|191.44|188.54|9
1652542690000|2022-05-14 15:38:10|191.44|188.54|191.45|188.55|191.45|188.55|191.41|188.51|7
1652542700000|2022-05-14 15:38:20|191.46|188.56|191.62|188.72|191.63|188.73|191.46|188.56|9
1652542710000|2022-05-14 15:38:30|191.61|188.71|191.67|188.77|191.68|188.78|191.61|188.71|12
1652542720000|2022-05-14 15:38:40|191.66|188.76|191.79|188.89|191.79|188.89|191.66|188.76|16
1652542730000|2022-05-14 15:38:50|191.78|188.88|191.52|188.62|191.78|188.88|191.5|188.6|16
1652542740000|2022-05-14 15:39:00|191.53|188.63|191.59|188.69|191.63|188.73|191.53|188.63|14
1652542750000|2022-05-14 15:39:10|191.61|188.71|191.62|188.72|191.62|188.72|191.61|188.71|2
1652542760000|2022-05-14 15:39:20|191.61|188.71|191.56|188.66|191.61|188.71|191.52|188.62|13
1652542770000|2022-05-14 15:39:30|191.55|188.65|191.56|188.66|191.62|188.72|191.55|188.65|10
1652542780000|2022-05-14 15:39:40|191.55|188.65|191.57|188.67|191.57|188.67|191.55|188.65|3
1652542790000|2022-05-14 15:39:50|191.56|188.66|191.56|188.66|191.58|188.68|191.55|188.65|14
1652542800000|2022-05-14 15:40:00|191.57|188.67|191.42|188.52|191.58|188.68|191.42|188.52|16
1652542810000|2022-05-14 15:40:10|191.41|188.51|191.35|188.45|191.41|188.51|191.34|188.44|12
1652542820000|2022-05-14 15:40:20|191.34|188.44|191.29|188.39|191.34|188.44|191.21|188.31|19
1652542830000|2022-05-14 15:40:30|191.33|188.43|191.56|188.66|191.56|188.66|191.32|188.42|14
1652542840000|2022-05-14 15:40:40|191.55|188.65|191.53|188.63|191.57|188.67|191.53|188.63|12
1652542850000|2022-05-14 15:40:50|191.52|188.62|191.46|188.56|191.54|188.64|191.46|188.56|13
1652542860000|2022-05-14 15:41:00|191.47|188.57|191.49|188.59|191.52|188.62|191.46|188.56|15
1652542870000|2022-05-14 15:41:10|191.51|188.61|191.48|188.58|191.54|188.64|191.46|188.56|12
1652542880000|2022-05-14 15:41:20|191.51|188.61|191.6|188.7|191.6|188.7|191.5|188.6|12
1652542890000|2022-05-14 15:41:30|191.62|188.72|191.55|188.65|191.62|188.72|191.54|188.64|18
1652542900000|2022-05-14 15:41:40|191.57|188.67|191.59|188.69|191.61|188.71|191.57|188.67|13
1652542910000|2022-05-14 15:41:50|191.57|188.67|191.6|188.7|191.6|188.7|191.57|188.67|4
1652542920000|2022-05-14 15:42:00|191.61|188.71|191.59|188.69|191.67|188.77|191.59|188.69|9
1652542930000|2022-05-14 15:42:10|191.57|188.67|191.53|188.63|191.57|188.67|191.53|188.63|7
1652542940000|2022-05-14 15:42:20|191.54|188.64|191.49|188.59|191.54|188.64|191.47|188.57|6
1652542950000|2022-05-14 15:42:30|191.5|188.6|191.47|188.57|191.5|188.6|191.46|188.56|9
1652542960000|2022-05-14 15:42:40|191.46|188.56|191.1|188.2|191.46|188.56|191.1|188.2|18
1652542970000|2022-05-14 15:42:50|191.05|188.15|191.04|188.14|191.11|188.21|191.04|188.14|12
1652542980000|2022-05-14 15:43:00|191.03|188.13|190.87|187.97|191.07|188.17|190.79|187.89|23
1652542990000|2022-05-14 15:43:10|190.92|188.02|190.54|187.64|190.92|188.02|190.54|187.64|21
1652543000000|2022-05-14 15:43:20|190.51|187.61|190.39|187.49|190.51|187.61|190.27|187.37|23
1652543010000|2022-05-14 15:43:30|190.43|187.53|190.33|187.43|190.43|187.53|190.23|187.33|27
1652543020000|2022-05-14 15:43:40|190.34|187.44|190.28|187.38|190.34|187.44|190.28|187.38|19
1652543030000|2022-05-14 15:43:50|190.26|187.36|190.27|187.37|190.29|187.39|190.26|187.36|12
1652543040000|2022-05-14 15:44:00|190.31|187.41|190.17|187.27|190.32|187.42|190.17|187.27|18
1652543050000|2022-05-14 15:44:10|190.18|187.28|189.93|187.03|190.18|187.28|189.93|187.03|13
1652543060000|2022-05-14 15:44:20|189.92|187.02|190.01|187.11|190.02|187.12|189.9|187|13
1652543070000|2022-05-14 15:44:30|189.98|187.08|189.89|186.99|189.99|187.09|189.89|186.99|20
1652543080000|2022-05-14 15:44:40|189.9|187|190.23|187.33|190.29|187.39|189.9|187|19
1652543090000|2022-05-14 15:44:50|190.19|187.29|190.25|187.35|190.28|187.38|190.17|187.27|25
1652543100000|2022-05-14 15:45:00|190.23|187.33|190.73|187.83|190.73|187.83|190.23|187.33|32
1652543110000|2022-05-14 15:45:10|190.75|187.85|190.71|187.81|190.75|187.85|190.67|187.77|18
1652543120000|2022-05-14 15:45:20|190.72|187.82|190.77|187.87|190.78|187.88|190.69|187.79|16
1652543130000|2022-05-14 15:45:30|190.78|187.88|190.7|187.8|190.78|187.88|190.69|187.79|15
1652543140000|2022-05-14 15:45:40|190.71|187.81|190.69|187.79|190.76|187.86|190.69|187.79|14
1652543150000|2022-05-14 15:45:50|190.67|187.77|190.61|187.71|190.68|187.78|190.61|187.71|21
1652543160000|2022-05-14 15:46:00|190.6|187.7|190.64|187.74|190.64|187.74|190.6|187.7|14
1652543170000|2022-05-14 15:46:10|190.65|187.75|190.68|187.78|190.69|187.79|190.65|187.75|16
1652543180000|2022-05-14 15:46:20|190.66|187.76|190.66|187.76|190.68|187.78|190.64|187.74|15
1652543190000|2022-05-14 15:46:30|190.67|187.77|190.81|187.91|190.82|187.92|190.66|187.76|15
1652543200000|2022-05-14 15:46:40|190.8|187.9|190.81|187.91|190.82|187.92|190.8|187.9|4
1652543210000|2022-05-14 15:46:50|190.82|187.92|190.71|187.81|190.84|187.94|190.7|187.8|14
1652543220000|2022-05-14 15:47:00|190.7|187.8|190.69|187.79|190.71|187.81|190.69|187.79|5
1652543230000|2022-05-14 15:47:10|190.66|187.76|190.66|187.76|190.66|187.76|190.65|187.75|3
1652543240000|2022-05-14 15:47:20|190.67|187.77|190.52|187.62|190.68|187.78|190.52|187.62|10
1652543250000|2022-05-14 15:47:30|190.53|187.63|190.46|187.56|190.54|187.64|190.46|187.56|11
1652543260000|2022-05-14 15:47:40|190.45|187.55|190.06|187.16|190.46|187.56|189.97|187.07|22
1652543270000|2022-05-14 15:47:50|190.05|187.15|189.93|187.03|190.05|187.15|189.88|186.98|20
1652543280000|2022-05-14 15:48:00|189.92|187.02|189.92|187.02|189.93|187.03|189.79|186.89|18
1652543290000|2022-05-14 15:48:10|189.93|187.03|189.88|186.98|189.96|187.06|189.86|186.96|22
1652543300000|2022-05-14 15:48:20|189.89|186.99|189.94|187.04|189.94|187.04|189.89|186.99|7
1652543310000|2022-05-14 15:48:30|189.93|187.03|189.91|187.01|189.93|187.03|189.9|187|8
1652543320000|2022-05-14 15:48:40|189.9|187|189.98|187.08|189.99|187.09|189.9|187|14
1652543330000|2022-05-14 15:48:50|189.97|187.07|190.06|187.16|190.06|187.16|189.97|187.07|18
1652543340000|2022-05-14 15:49:00|190.05|187.15|190.34|187.44|190.35|187.45|190.05|187.15|21
1652543350000|2022-05-14 15:49:10|190.32|187.42|190.48|187.58|190.5|187.6|190.32|187.42|21
1652543360000|2022-05-14 15:49:20|190.47|187.57|190.25|187.35|190.47|187.57|190.24|187.34|22
1652543370000|2022-05-14 15:49:30|190.24|187.34|190.21|187.31|190.24|187.34|190.21|187.31|12
1652543380000|2022-05-14 15:49:40|190.19|187.29|190.09|187.19|190.2|187.3|190.08|187.18|13
1652543390000|2022-05-14 15:49:50|190.08|187.18|189.9|187|190.08|187.18|189.87|186.97|19
1652543400000|2022-05-14 15:50:00|189.86|186.96|190.07|187.17|190.07|187.17|189.72|186.82|23
1652543410000|2022-05-14 15:50:10|190.08|187.18|190.09|187.19|190.11|187.21|190.04|187.14|18
1652543420000|2022-05-14 15:50:20|190.13|187.23|189.99|187.09|190.14|187.24|189.97|187.07|16
1652543430000|2022-05-14 15:50:30|189.97|187.07|189.96|187.06|189.99|187.09|189.95|187.05|12
1652543440000|2022-05-14 15:50:40|189.97|187.07|189.99|187.09|189.99|187.09|189.96|187.06|8
1652543450000|2022-05-14 15:50:50|190|187.1|190.06|187.16|190.06|187.16|189.97|187.07|8
1652543460000|2022-05-14 15:51:00|190.07|187.17|190.33|187.43|190.33|187.43|190.07|187.17|13
1652543470000|2022-05-14 15:51:10|190.34|187.44|190.41|187.51|190.41|187.51|190.32|187.42|17
1652543480000|2022-05-14 15:51:20|190.44|187.54|190.47|187.57|190.48|187.58|190.41|187.51|14
1652543490000|2022-05-14 15:51:30|190.48|187.58|190.44|187.54|190.53|187.63|190.43|187.53|18
1652543500000|2022-05-14 15:51:40|190.46|187.56|190.25|187.35|190.46|187.56|190.25|187.35|17
1652543510000|2022-05-14 15:51:50|190.26|187.36|190.15|187.25|190.26|187.36|190.15|187.25|9
1652543520000|2022-05-14 15:52:00|190.14|187.24|190.11|187.21|190.14|187.24|190.03|187.13|9
1652543530000|2022-05-14 15:52:10|190.1|187.2|190.08|187.18|190.12|187.22|190.07|187.17|7
1652543540000|2022-05-14 15:52:20|190.06|187.16|189.54|186.64|190.06|187.16|189.49|186.59|19
1652543550000|2022-05-14 15:52:30|189.51|186.61|189.54|186.64|189.68|186.78|189.51|186.61|19
1652543560000|2022-05-14 15:52:40|189.53|186.63|189.8|186.9|189.8|186.9|189.51|186.61|15
1652543570000|2022-05-14 15:52:50|189.79|186.89|189.67|186.77|189.89|186.99|189.64|186.74|22
1652543580000|2022-05-14 15:53:00|189.66|186.76|189.75|186.85|189.78|186.88|189.66|186.76|18
1652543590000|2022-05-14 15:53:10|189.76|186.86|189.76|186.86|189.8|186.9|189.73|186.83|19
1652543600000|2022-05-14 15:53:20|189.79|186.89|189.7|186.8|189.81|186.91|189.68|186.78|11
1652543610000|2022-05-14 15:53:30|189.69|186.79|189.77|186.87|189.77|186.87|189.67|186.77|18
1652543620000|2022-05-14 15:53:40|189.76|186.86|189.76|186.86|189.79|186.89|189.76|186.86|9
1652543630000|2022-05-14 15:53:50|189.77|186.87|189.78|186.88|189.81|186.91|189.76|186.86|10
1652543640000|2022-05-14 15:54:00|189.77|186.87|189.85|186.95|189.87|186.97|189.76|186.86|16
1652543650000|2022-05-14 15:54:10|189.86|186.96|189.81|186.91|189.86|186.96|189.81|186.91|11
1652543660000|2022-05-14 15:54:20|189.8|186.9|189.64|186.74|189.8|186.9|189.64|186.74|13
1652543670000|2022-05-14 15:54:30|189.66|186.76|189.78|186.88|189.78|186.88|189.66|186.76|13
1652543680000|2022-05-14 15:54:40|189.79|186.89|189.79|186.89|189.87|186.97|189.78|186.88|11
1652543690000|2022-05-14 15:54:50|189.8|186.9|189.86|186.96|189.87|186.97|189.8|186.9|12
1652543700000|2022-05-14 15:55:00|189.87|186.97|189.87|186.97|189.88|186.98|189.85|186.95|8
1652543710000|2022-05-14 15:55:10|189.88|186.98|190.14|187.24|190.14|187.24|189.88|186.98|18
1652543720000|2022-05-14 15:55:20|190.09|187.19|190.14|187.24|190.2|187.3|190.09|187.19|15
1652543730000|2022-05-14 15:55:30|190.17|187.27|190.12|187.22|190.18|187.28|190.07|187.17|13
1652543740000|2022-05-14 15:55:40|190.11|187.21|190.07|187.17|190.12|187.22|190.07|187.17|11
1652543750000|2022-05-14 15:55:50|190.03|187.13|189.78|186.88|190.03|187.13|189.76|186.86|23
1652543760000|2022-05-14 15:56:00|189.77|186.87|189.68|186.78|189.77|186.87|189.67|186.77|13
1652543770000|2022-05-14 15:56:10|189.63|186.73|189.38|186.48|189.63|186.73|189.37|186.47|17
1652543780000|2022-05-14 15:56:20|189.39|186.49|189.4|186.5|189.42|186.52|189.38|186.48|13
1652543790000|2022-05-14 15:56:30|189.39|186.49|189.31|186.41|189.41|186.51|189.29|186.39|26
1652543800000|2022-05-14 15:56:40|189.3|186.4|189.18|186.28|189.3|186.4|189.14|186.24|16
1652543810000|2022-05-14 15:56:50|189.17|186.27|189.37|186.47|189.38|186.48|189.17|186.27|21
1652543820000|2022-05-14 15:57:00|189.36|186.46|189.53|186.63|189.53|186.63|189.29|186.39|23
1652543830000|2022-05-14 15:57:10|189.54|186.64|189.61|186.71|189.62|186.72|189.54|186.64|15
1652543840000|2022-05-14 15:57:20|189.72|186.82|189.84|186.94|189.92|187.02|189.72|186.82|23
1652543850000|2022-05-14 15:57:30|189.83|186.93|189.7|186.8|189.83|186.93|189.63|186.73|19
1652543860000|2022-05-14 15:57:40|189.71|186.81|189.68|186.78|189.71|186.81|189.58|186.68|18
1652543870000|2022-05-14 15:57:50|189.69|186.79|189.7|186.8|189.7|186.8|189.68|186.78|8
1652543880000|2022-05-14 15:58:00|189.71|186.81|189.68|186.78|189.81|186.91|189.68|186.78|20
1652543890000|2022-05-14 15:58:10|189.64|186.74|189.57|186.67|189.64|186.74|189.51|186.61|18
1652543900000|2022-05-14 15:58:20|189.59|186.69|189.62|186.72|189.63|186.73|189.54|186.64|17
1652543910000|2022-05-14 15:58:30|189.61|186.71|189.6|186.7|189.61|186.71|189.58|186.68|13
1652543920000|2022-05-14 15:58:40|189.61|186.71|189.6|186.7|189.62|186.72|189.58|186.68|11
1652543930000|2022-05-14 15:58:50|189.61|186.71|189.57|186.67|189.61|186.71|189.57|186.67|4
1652543940000|2022-05-14 15:59:00|189.6|186.7|189.61|186.71|189.61|186.71|189.59|186.69|4
1652543950000|2022-05-14 15:59:10|189.62|186.72|189.6|186.7|189.62|186.72|189.58|186.68|6
1652543960000|2022-05-14 15:59:20|189.59|186.69|189.78|186.88|189.78|186.88|189.56|186.66|19
1652543970000|2022-05-14 15:59:30|189.77|186.87|189.7|186.8|189.77|186.87|189.66|186.76|14
1652543980000|2022-05-14 15:59:40|189.69|186.79|189.61|186.71|189.69|186.79|189.6|186.7|8
1652543990000|2022-05-14 15:59:50|189.6|186.7|189.55|186.65|189.62|186.72|189.55|186.65|8
1652544000000|2022-05-14 16:00:00|189.54|186.64|189.35|186.45|189.55|186.65|189.29|186.39|17
1652544010000|2022-05-14 16:00:10|189.33|186.43|189.25|186.35|189.33|186.43|189.12|186.22|26
1652544020000|2022-05-14 16:00:20|189.24|186.34|189.46|186.56|189.53|186.63|189.24|186.34|26
1652544030000|2022-05-14 16:00:30|189.45|186.55|189.48|186.58|189.52|186.62|189.45|186.55|29
1652544040000|2022-05-14 16:00:40|189.46|186.56|189.28|186.38|189.5|186.6|189.25|186.35|20
1652544050000|2022-05-14 16:00:50|189.3|186.4|189.29|186.39|189.32|186.42|189.28|186.38|19
1652544060000|2022-05-14 16:01:00|189.28|186.38|189.32|186.42|189.32|186.42|189.28|186.38|5
1652544070000|2022-05-14 16:01:10|189.33|186.43|189.57|186.67|189.59|186.69|189.33|186.43|17
1652544080000|2022-05-14 16:01:20|189.6|186.7|189.52|186.62|189.63|186.73|189.48|186.58|17
1652544090000|2022-05-14 16:01:30|189.53|186.63|189.52|186.62|189.54|186.64|189.52|186.62|9
1652544100000|2022-05-14 16:01:40|189.53|186.63|189.58|186.68|189.58|186.68|189.49|186.59|10
1652544110000|2022-05-14 16:01:50|189.61|186.71|189.69|186.79|189.69|186.79|189.61|186.71|15
1652544120000|2022-05-14 16:02:00|189.68|186.78|189.73|186.83|189.77|186.87|189.68|186.78|9
1652544130000|2022-05-14 16:02:10|189.72|186.82|189.52|186.62|189.74|186.84|189.52|186.62|13
1652544140000|2022-05-14 16:02:20|189.51|186.61|189.45|186.55|189.51|186.61|189.41|186.51|14
1652544150000|2022-05-14 16:02:30|189.44|186.54|189.48|186.58|189.48|186.58|189.43|186.53|7
1652544160000|2022-05-14 16:02:40|189.5|186.6|189.48|186.58|189.5|186.6|189.47|186.57|9
1652544170000|2022-05-14 16:02:50|189.43|186.53|189.44|186.54|189.46|186.56|189.41|186.51|14
1652544180000|2022-05-14 16:03:00|189.45|186.55|189.56|186.66|189.59|186.69|189.4|186.5|20
1652544190000|2022-05-14 16:03:10|189.53|186.63|189.56|186.66|189.57|186.67|189.4|186.5|21
1652544200000|2022-05-14 16:03:20|189.58|186.68|189.56|186.66|189.6|186.7|189.56|186.66|16
1652544210000|2022-05-14 16:03:30|189.55|186.65|189.58|186.68|189.6|186.7|189.55|186.65|15
1652544220000|2022-05-14 16:03:40|189.59|186.69|189.6|186.7|189.63|186.73|189.57|186.67|15
1652544230000|2022-05-14 16:03:50|189.61|186.71|189.62|186.72|189.62|186.72|189.59|186.69|7
1652544240000|2022-05-14 16:04:00|189.63|186.73|189.61|186.71|189.64|186.74|189.59|186.69|16
1652544250000|2022-05-14 16:04:10|189.62|186.72|189.67|186.77|189.67|186.77|189.61|186.71|9
1652544260000|2022-05-14 16:04:20|189.66|186.76|189.68|186.78|189.68|186.78|189.62|186.72|10
1652544270000|2022-05-14 16:04:30|189.67|186.77|189.62|186.72|189.67|186.77|189.61|186.71|11
1652544280000|2022-05-14 16:04:40|189.63|186.73|189.71|186.81|189.71|186.81|189.62|186.72|8
1652544290000|2022-05-14 16:04:50|189.74|186.84|189.81|186.91|189.83|186.93|189.73|186.83|12
1652544300000|2022-05-14 16:05:00|189.82|186.92|189.72|186.82|189.82|186.92|189.68|186.78|9
1652544310000|2022-05-14 16:05:10|189.71|186.81|190.12|187.22|190.15|187.25|189.71|186.81|21
1652544320000|2022-05-14 16:05:20|190.14|187.24|190.05|187.15|190.14|187.24|190.05|187.15|14
1652544330000|2022-05-14 16:05:30|190.06|187.16|190.01|187.11|190.07|187.17|190.01|187.11|8
1652544340000|2022-05-14 16:05:40|190.05|187.15|190.07|187.17|190.08|187.18|190.02|187.12|11
1652544350000|2022-05-14 16:05:50|190.06|187.16|190.05|187.15|190.07|187.17|190.05|187.15|4
1652544360000|2022-05-14 16:06:00|190.04|187.14|190.33|187.43|190.33|187.43|190.04|187.14|20
1652544370000|2022-05-14 16:06:10|190.34|187.44|190.34|187.44|190.39|187.49|190.3|187.4|17
1652544380000|2022-05-14 16:06:20|190.32|187.42|190.44|187.54|190.46|187.56|190.32|187.42|20
1652544390000|2022-05-14 16:06:30|190.45|187.55|190.44|187.54|190.45|187.55|190.43|187.53|5
1652544400000|2022-05-14 16:06:40|190.43|187.53|190.39|187.49|190.43|187.53|190.36|187.46|10
1652544410000|2022-05-14 16:06:50|190.38|187.48|190.41|187.51|190.42|187.52|190.37|187.47|11
1652544420000|2022-05-14 16:07:00|190.4|187.5|190.34|187.44|190.4|187.5|190.34|187.44|7
1652544430000|2022-05-14 16:07:10|190.35|187.45|189.86|186.96|190.35|187.45|189.86|186.96|19
1652544440000|2022-05-14 16:07:20|189.87|186.97|189.88|186.98|189.9|187|189.85|186.95|9
1652544450000|2022-05-14 16:07:30|189.9|187|189.8|186.9|189.9|187|189.78|186.88|17
1652544460000|2022-05-14 16:07:40|189.79|186.89|189.82|186.92|189.83|186.93|189.79|186.89|9
1652544470000|2022-05-14 16:07:50|189.83|186.93|190.01|187.11|190.01|187.11|189.83|186.93|7
1652544480000|2022-05-14 16:08:00|190|187.1|189.92|187.02|190|187.1|189.91|187.01|14
1652544490000|2022-05-14 16:08:10|189.93|187.03|189.98|187.08|189.98|187.08|189.9|187|8
1652544500000|2022-05-14 16:08:20|189.97|187.07|189.99|187.09|190|187.1|189.96|187.06|7
1652544510000|2022-05-14 16:08:30|190.01|187.11|190.41|187.51|190.59|187.69|190.01|187.11|18
1652544520000|2022-05-14 16:08:40|190.4|187.5|190.4|187.5|190.48|187.58|190.39|187.49|13
1652544530000|2022-05-14 16:08:50|190.39|187.49|190.03|187.13|190.39|187.49|190|187.1|26
1652544540000|2022-05-14 16:09:00|190.04|187.14|189.89|186.99|190.05|187.15|189.87|186.97|28
1652544550000|2022-05-14 16:09:10|189.88|186.98|189.43|186.53|189.88|186.98|189.35|186.45|24
1652544560000|2022-05-14 16:09:20|189.37|186.47|189.36|186.46|189.42|186.52|189.33|186.43|19
1652544570000|2022-05-14 16:09:30|189.37|186.47|189.69|186.79|189.7|186.8|189.34|186.44|19
1652544580000|2022-05-14 16:09:40|189.68|186.78|189.69|186.79|189.69|186.79|189.6|186.7|19
1652544590000|2022-05-14 16:09:50|189.71|186.81|189.59|186.69|189.72|186.82|189.59|186.69|15
1652544600000|2022-05-14 16:10:00|189.6|186.7|189.66|186.76|189.66|186.76|189.57|186.67|8
1652544610000|2022-05-14 16:10:10|189.67|186.77|189.65|186.75|189.73|186.83|189.65|186.75|11
1652544620000|2022-05-14 16:10:20|189.66|186.76|189.6|186.7|189.66|186.76|189.6|186.7|12
1652544630000|2022-05-14 16:10:30|189.59|186.69|189.42|186.52|189.59|186.69|189.42|186.52|21
1652544640000|2022-05-14 16:10:40|189.44|186.54|189.35|186.45|189.45|186.55|189.22|186.32|23
1652544650000|2022-05-14 16:10:50|189.34|186.44|188.88|185.98|189.34|186.44|188.83|185.93|25
1652544660000|2022-05-14 16:11:00|188.89|185.99|188.92|186.02|188.93|186.03|188.88|185.98|22
1652544670000|2022-05-14 16:11:10|188.93|186.03|188.97|186.07|188.99|186.09|188.92|186.02|16
1652544680000|2022-05-14 16:11:20|188.95|186.05|188.92|186.02|188.95|186.05|188.92|186.02|4
1652544690000|2022-05-14 16:11:30|188.91|186.01|188.42|185.52|188.92|186.02|188.35|185.45|28
1652544700000|2022-05-14 16:11:40|188.39|185.49|188.22|185.32|188.39|185.49|188.11|185.21|28
1652544710000|2022-05-14 16:11:50|188.2|185.3|188.32|185.42|188.36|185.46|187.94|185.04|34
1652544720000|2022-05-14 16:12:00|188.29|185.39|187.9|185|188.31|185.41|187.89|184.99|31
1652544730000|2022-05-14 16:12:10|187.84|184.94|187.93|185.03|188.02|185.12|187.75|184.85|32
1652544740000|2022-05-14 16:12:20|187.89|184.99|188.02|185.12|188.02|185.12|187.75|184.85|28
1652544750000|2022-05-14 16:12:30|188.03|185.13|187.88|184.98|188.07|185.17|187.83|184.93|29
1652544760000|2022-05-14 16:12:40|187.89|184.99|187.97|185.07|187.98|185.08|187.86|184.96|24
1652544770000|2022-05-14 16:12:50|188.01|185.11|188.33|185.43|188.36|185.46|188.01|185.11|27
1652544780000|2022-05-14 16:13:00|188.35|185.45|188.13|185.23|188.35|185.45|188.08|185.18|22
1652544790000|2022-05-14 16:13:10|188.09|185.19|188.13|185.23|188.14|185.24|188.03|185.13|18
1652544800000|2022-05-14 16:13:20|188.15|185.25|188.52|185.62|188.52|185.62|188.14|185.24|28
1652544810000|2022-05-14 16:13:30|188.49|185.59|188.72|185.82|188.74|185.84|188.49|185.59|23
1652544820000|2022-05-14 16:13:40|188.7|185.8|188.95|186.05|189.01|186.11|188.66|185.76|22
1652544830000|2022-05-14 16:13:50|188.94|186.04|188.76|185.86|188.94|186.04|188.71|185.81|17
1652544840000|2022-05-14 16:14:00|188.75|185.85|188.69|185.79|188.75|185.85|188.61|185.71|17
1652544850000|2022-05-14 16:14:10|188.71|185.81|188.92|186.02|188.95|186.05|188.71|185.81|20
1652544860000|2022-05-14 16:14:20|188.89|185.99|188.96|186.06|189.04|186.14|188.89|185.99|22
1652544870000|2022-05-14 16:14:30|188.97|186.07|189.46|186.56|189.47|186.57|188.97|186.07|27
1652544880000|2022-05-14 16:14:40|189.59|186.69|189.82|186.92|189.96|187.06|189.59|186.69|28
1652544890000|2022-05-14 16:14:50|189.84|186.94|190.07|187.17|190.1|187.2|189.79|186.89|30
1652544900000|2022-05-14 16:15:00|190.08|187.18|189.68|186.78|190.11|187.21|189.68|186.78|26
1652544910000|2022-05-14 16:15:10|189.67|186.77|189.57|186.67|189.68|186.78|189.52|186.62|17
1652544920000|2022-05-14 16:15:20|189.56|186.66|189.85|186.95|189.86|186.96|189.5|186.6|28
1652544930000|2022-05-14 16:15:30|189.89|186.99|190.38|187.48|190.38|187.48|189.89|186.99|26
1652544940000|2022-05-14 16:15:40|190.39|187.49|190.36|187.46|190.56|187.66|190.31|187.41|22
1652544950000|2022-05-14 16:15:50|190.35|187.45|190.11|187.21|190.41|187.51|190.02|187.12|29
1652544960000|2022-05-14 16:16:00|190.13|187.23|189.94|187.04|190.13|187.23|189.88|186.98|26
1652544970000|2022-05-14 16:16:10|190|187.1|190.04|187.14|190.07|187.17|189.98|187.08|21
1652544980000|2022-05-14 16:16:20|190.03|187.13|190.08|187.18|190.13|187.23|189.99|187.09|24
1652544990000|2022-05-14 16:16:30|190.09|187.19|190.03|187.13|190.09|187.19|189.9|187|25
1652545000000|2022-05-14 16:16:40|190.14|187.24|190.19|187.29|190.19|187.29|190.12|187.22|17
1652545010000|2022-05-14 16:16:50|190.17|187.27|190.26|187.36|190.35|187.45|190.17|187.27|16
1652545020000|2022-05-14 16:17:00|190.2|187.3|190.07|187.17|190.2|187.3|189.99|187.09|22
1652545030000|2022-05-14 16:17:10|190.08|187.18|189.86|186.96|190.08|187.18|189.82|186.92|19
1652545040000|2022-05-14 16:17:20|189.84|186.94|189.54|186.64|189.84|186.94|189.54|186.64|20
1652545050000|2022-05-14 16:17:30|189.53|186.63|189.55|186.65|189.7|186.8|189.53|186.63|16
1652545060000|2022-05-14 16:17:40|189.54|186.64|189.54|186.64|189.56|186.66|189.51|186.61|13
1652545070000|2022-05-14 16:17:50|189.55|186.65|189.67|186.77|189.71|186.81|189.54|186.64|14
1652545080000|2022-05-14 16:18:00|189.7|186.8|189.81|186.91|189.81|186.91|189.69|186.79|11
1652545090000|2022-05-14 16:18:10|189.82|186.92|190.09|187.19|190.09|187.19|189.82|186.92|17
1652545100000|2022-05-14 16:18:20|190.1|187.2|190.12|187.22|190.13|187.23|189.99|187.09|19
1652545110000|2022-05-14 16:18:30|190.1|187.2|190.23|187.33|190.3|187.4|190.1|187.2|25
1652545120000|2022-05-14 16:18:40|190.26|187.36|190.44|187.54|190.48|187.58|190.25|187.35|18
1652545130000|2022-05-14 16:18:50|190.45|187.55|190.73|187.83|190.76|187.86|190.45|187.55|22
1652545140000|2022-05-14 16:19:00|190.75|187.85|190.81|187.91|190.88|187.98|190.75|187.85|24
1652545150000|2022-05-14 16:19:10|190.8|187.9|190.35|187.45|190.8|187.9|190.35|187.45|22
1652545160000|2022-05-14 16:19:20|190.32|187.42|190.13|187.23|190.32|187.42|189.99|187.09|15
1652545170000|2022-05-14 16:19:30|190.14|187.24|190.29|187.39|190.43|187.53|190.14|187.24|20
1652545180000|2022-05-14 16:19:40|190.28|187.38|190.3|187.4|190.31|187.41|190.09|187.19|24
1652545190000|2022-05-14 16:19:50|190.31|187.41|190.29|187.39|190.32|187.42|190.25|187.35|14
1652545200000|2022-05-14 16:20:00|190.3|187.4|190.64|187.74|190.66|187.76|190.3|187.4|19
1652545210000|2022-05-14 16:20:10|190.62|187.72|191.34|188.44|191.36|188.46|190.62|187.72|25
1652545220000|2022-05-14 16:20:20|191.29|188.39|191.11|188.21|191.4|188.5|191.07|188.17|31
1652545230000|2022-05-14 16:20:30|191.1|188.2|190.75|187.85|191.16|188.26|190.72|187.82|24
1652545240000|2022-05-14 16:20:40|190.79|187.89|190.91|188.01|190.93|188.03|190.77|187.87|17
1652545250000|2022-05-14 16:20:50|190.88|187.98|191.19|188.29|191.19|188.29|190.87|187.97|19
1652545260000|2022-05-14 16:21:00|191.13|188.23|191.11|188.21|191.14|188.24|191.02|188.12|22
1652545270000|2022-05-14 16:21:10|191.05|188.15|190.86|187.96|191.06|188.16|190.75|187.85|23
1652545280000|2022-05-14 16:21:20|190.87|187.97|190.9|188|190.95|188.05|190.86|187.96|21
1652545290000|2022-05-14 16:21:30|190.93|188.03|191.12|188.22|191.14|188.24|190.92|188.02|26
1652545300000|2022-05-14 16:21:40|191.11|188.21|191.38|188.48|191.38|188.48|191.11|188.21|27
1652545310000|2022-05-14 16:21:50|191.39|188.49|191.79|188.89|191.82|188.92|191.38|188.48|24
1652545320000|2022-05-14 16:22:00|191.8|188.9|191.22|188.32|191.84|188.94|191.16|188.26|32
1652545330000|2022-05-14 16:22:10|191.13|188.23|191.23|188.33|191.24|188.34|190.83|187.93|32
1652545340000|2022-05-14 16:22:20|191.25|188.35|191.16|188.26|191.27|188.37|191.08|188.18|24
1652545350000|2022-05-14 16:22:30|191.15|188.25|191.06|188.16|191.18|188.28|190.96|188.06|25
1652545360000|2022-05-14 16:22:40|190.97|188.07|191|188.1|191.01|188.11|190.88|187.98|21
1652545370000|2022-05-14 16:22:50|191.02|188.12|191.14|188.24|191.18|188.28|191.02|188.12|22
1652545380000|2022-05-14 16:23:00|191.15|188.25|191|188.1|191.19|188.29|190.99|188.09|16
1652545390000|2022-05-14 16:23:10|191.02|188.12|190.98|188.08|191.16|188.26|190.97|188.07|27
1652545400000|2022-05-14 16:23:20|191.01|188.11|191.04|188.14|191.11|188.21|191|188.1|22
1652545410000|2022-05-14 16:23:30|191.05|188.15|190.87|187.97|191.06|188.16|190.84|187.94|10
1652545420000|2022-05-14 16:23:40|190.82|187.92|190.95|188.05|190.96|188.06|190.82|187.92|20
1652545430000|2022-05-14 16:23:50|190.8|187.9|190.86|187.96|190.86|187.96|190.74|187.84|18
1652545440000|2022-05-14 16:24:00|190.87|187.97|191.15|188.25|191.15|188.25|190.86|187.96|23
1652545450000|2022-05-14 16:24:10|191.13|188.23|191.25|188.35|191.27|188.37|191.12|188.22|20
1652545460000|2022-05-14 16:24:20|191.27|188.37|191.45|188.55|191.53|188.63|191.27|188.37|15
1652545470000|2022-05-14 16:24:30|191.42|188.52|190.94|188.04|191.42|188.52|190.94|188.04|29
1652545480000|2022-05-14 16:24:40|190.89|187.99|190.98|188.08|190.98|188.08|190.81|187.91|12
1652545490000|2022-05-14 16:24:50|191|188.1|191.12|188.22|191.21|188.31|191|188.1|21
1652545500000|2022-05-14 16:25:00|191.13|188.23|191.1|188.2|191.16|188.26|191.09|188.19|18
1652545510000|2022-05-14 16:25:10|191.09|188.19|191.08|188.18|191.1|188.2|191.04|188.14|13
1652545520000|2022-05-14 16:25:20|191.09|188.19|191.15|188.25|191.22|188.32|191.09|188.19|16
1652545530000|2022-05-14 16:25:30|191.16|188.26|191|188.1|191.16|188.26|190.94|188.04|19
1652545540000|2022-05-14 16:25:40|191.02|188.12|191.09|188.19|191.13|188.23|191.02|188.12|22
1652545550000|2022-05-14 16:25:50|191.12|188.22|191.2|188.3|191.2|188.3|191.12|188.22|16
1652545560000|2022-05-14 16:26:00|191.18|188.28|191.11|188.21|191.2|188.3|191.11|188.21|19
1652545570000|2022-05-14 16:26:10|191.1|188.2|191.09|188.19|191.12|188.22|191.06|188.16|10
1652545580000|2022-05-14 16:26:20|191.08|188.18|191.13|188.23|191.14|188.24|191.04|188.14|12
1652545590000|2022-05-14 16:26:30|191.12|188.22|191.03|188.13|191.12|188.22|191.03|188.13|10
1652545600000|2022-05-14 16:26:40|191.02|188.12|191.1|188.2|191.14|188.24|191.02|188.12|13
1652545610000|2022-05-14 16:26:50|191.08|188.18|191.1|188.2|191.1|188.2|190.97|188.07|16
1652545620000|2022-05-14 16:27:00|191.13|188.23|191.21|188.31|191.45|188.55|191.13|188.23|21
1652545630000|2022-05-14 16:27:10|191.23|188.33|191.04|188.14|191.24|188.34|191|188.1|24
1652545640000|2022-05-14 16:27:20|191.05|188.15|190.95|188.05|191.07|188.17|190.95|188.05|18
1652545650000|2022-05-14 16:27:30|190.93|188.03|190.8|187.9|190.93|188.03|190.77|187.87|16
1652545660000|2022-05-14 16:27:40|190.81|187.91|191.05|188.15|191.06|188.16|190.81|187.91|18
1652545670000|2022-05-14 16:27:50|191.06|188.16|191.05|188.15|191.08|188.18|191.05|188.15|5
1652545680000|2022-05-14 16:28:00|191.03|188.13|191.04|188.14|191.04|188.14|190.88|187.98|15
1652545690000|2022-05-14 16:28:10|191.05|188.15|191.24|188.34|191.26|188.36|191.02|188.12|18
1652545700000|2022-05-14 16:28:20|191.23|188.33|191.14|188.24|191.28|188.38|191.14|188.24|19
1652545710000|2022-05-14 16:28:30|191.13|188.23|191.01|188.11|191.13|188.23|190.92|188.02|15
1652545720000|2022-05-14 16:28:40|191.02|188.12|191|188.1|191.2|188.3|191|188.1|17
1652545730000|2022-05-14 16:28:50|190.99|188.09|191.04|188.14|191.04|188.14|190.89|187.99|14
1652545740000|2022-05-14 16:29:00|191.05|188.15|191.06|188.16|191.09|188.19|191.05|188.15|12
1652545750000|2022-05-14 16:29:10|191.07|188.17|191.08|188.18|191.08|188.18|191.06|188.16|4
1652545760000|2022-05-14 16:29:20|191.06|188.16|191.13|188.23|191.14|188.24|191.06|188.16|7
1652545770000|2022-05-14 16:29:30|191.1|188.2|191.06|188.16|191.1|188.2|191.05|188.15|12
1652545780000|2022-05-14 16:29:40|191.08|188.18|191.09|188.19|191.12|188.22|191.08|188.18|9
1652545790000|2022-05-14 16:29:50|191.08|188.18|191.25|188.35|191.25|188.35|191.08|188.18|9
1652545800000|2022-05-14 16:30:00|191.26|188.36|191.31|188.41|191.33|188.43|191.26|188.36|10
1652545810000|2022-05-14 16:30:10|191.3|188.4|191.17|188.27|191.3|188.4|191.12|188.22|18
1652545820000|2022-05-14 16:30:20|191.16|188.26|191.52|188.62|191.53|188.63|191.16|188.26|19
1652545830000|2022-05-14 16:30:30|191.53|188.63|191.49|188.59|191.61|188.71|191.49|188.59|15
1652545840000|2022-05-14 16:30:40|191.5|188.6|191.76|188.86|191.78|188.88|191.5|188.6|16
1652545850000|2022-05-14 16:30:50|191.75|188.85|191.86|188.96|191.86|188.96|191.75|188.85|15
1652545860000|2022-05-14 16:31:00|191.88|188.98|192.03|189.13|192.03|189.13|191.88|188.98|20
1652545870000|2022-05-14 16:31:10|192.04|189.14|192.36|189.46|192.36|189.46|192.04|189.14|14
1652545880000|2022-05-14 16:31:20|192.41|189.51|192.34|189.44|192.63|189.73|192.25|189.35|28
1652545890000|2022-05-14 16:31:30|192.44|189.54|192.17|189.27|192.45|189.55|192.02|189.12|25
1652545900000|2022-05-14 16:31:40|192.16|189.26|192.3|189.4|192.3|189.4|192.02|189.12|28
1652545910000|2022-05-14 16:31:50|192.31|189.41|192.34|189.44|192.34|189.44|192.31|189.41|10
1652545920000|2022-05-14 16:32:00|192.33|189.43|192.39|189.49|192.45|189.55|192.32|189.42|20
1652545930000|2022-05-14 16:32:10|192.38|189.48|192.21|189.31|192.41|189.51|192.21|189.31|21
1652545940000|2022-05-14 16:32:20|192.27|189.37|192.38|189.48|192.45|189.55|192.14|189.24|19
1652545950000|2022-05-14 16:32:30|192.37|189.47|192.16|189.26|192.46|189.56|192.15|189.25|21
1652545960000|2022-05-14 16:32:40|192.19|189.29|192.4|189.5|192.42|189.52|192.15|189.25|20
1652545970000|2022-05-14 16:32:50|192.38|189.48|192.53|189.63|192.54|189.64|192.38|189.48|16
1652545980000|2022-05-14 16:33:00|192.54|189.64|192.48|189.58|192.57|189.67|192.39|189.49|23
1652545990000|2022-05-14 16:33:10|192.51|189.61|192.38|189.48|192.51|189.61|192.26|189.36|26
1652546000000|2022-05-14 16:33:20|192.37|189.47|192.31|189.41|192.37|189.47|192.29|189.39|7
1652546010000|2022-05-14 16:33:30|192.3|189.4|192.35|189.45|192.41|189.51|192.28|189.38|15
1652546020000|2022-05-14 16:33:40|192.36|189.46|192.4|189.5|192.42|189.52|192.33|189.43|13
1652546030000|2022-05-14 16:33:50|192.41|189.51|192.53|189.63|192.53|189.63|192.36|189.46|16
1652546040000|2022-05-14 16:34:00|192.55|189.65|192.59|189.69|192.62|189.72|192.51|189.61|18
1652546050000|2022-05-14 16:34:10|192.58|189.68|192.59|189.69|192.64|189.74|192.58|189.68|15
1652546060000|2022-05-14 16:34:20|192.54|189.64|192.85|189.95|192.85|189.95|192.54|189.64|22
1652546070000|2022-05-14 16:34:30|192.86|189.96|192.68|189.78|192.87|189.97|192.63|189.73|23
1652546080000|2022-05-14 16:34:40|192.69|189.79|192.89|189.99|192.89|189.99|192.69|189.79|20
1652546090000|2022-05-14 16:34:50|192.88|189.98|192.81|189.91|192.88|189.98|192.81|189.91|19
1652546100000|2022-05-14 16:35:00|192.82|189.92|192.8|189.9|192.82|189.92|192.8|189.9|5
1652546110000|2022-05-14 16:35:10|192.79|189.89|192.53|189.63|192.79|189.89|192.42|189.52|26
1652546120000|2022-05-14 16:35:20|192.52|189.62|192.64|189.74|192.77|189.87|192.47|189.57|25
1652546130000|2022-05-14 16:35:30|192.66|189.76|192.62|189.72|192.68|189.78|192.62|189.72|16
1652546140000|2022-05-14 16:35:40|192.63|189.73|192.67|189.77|192.67|189.77|192.59|189.69|18
1652546150000|2022-05-14 16:35:50|192.68|189.78|192.79|189.89|192.81|189.91|192.67|189.77|15
1652546160000|2022-05-14 16:36:00|192.8|189.9|192.76|189.86|192.8|189.9|192.69|189.79|20
1652546170000|2022-05-14 16:36:10|192.77|189.87|192.77|189.87|192.87|189.97|192.72|189.82|21
1652546180000|2022-05-14 16:36:20|192.7|189.8|192.78|189.88|192.8|189.9|192.6|189.7|24
1652546190000|2022-05-14 16:36:30|192.77|189.87|192.95|190.05|192.95|190.05|192.75|189.85|20
1652546200000|2022-05-14 16:36:40|192.91|190.01|192.94|190.04|192.94|190.04|192.88|189.98|17
1652546210000|2022-05-14 16:36:50|192.95|190.05|192.71|189.81|192.95|190.05|192.65|189.75|10
1652546220000|2022-05-14 16:37:00|192.69|189.79|192.86|189.96|192.86|189.96|192.58|189.68|22
1652546230000|2022-05-14 16:37:10|192.85|189.95|192.92|190.02|192.95|190.05|192.83|189.93|23
1652546240000|2022-05-14 16:37:20|192.91|190.01|193.04|190.14|193.25|190.35|192.87|189.97|28
1652546250000|2022-05-14 16:37:30|192.98|190.08|192.96|190.06|193.07|190.17|192.92|190.02|31
1652546260000|2022-05-14 16:37:40|192.98|190.08|193.13|190.23|193.15|190.25|192.98|190.08|26
1652546270000|2022-05-14 16:37:50|193.08|190.18|193.07|190.17|193.13|190.23|192.99|190.09|26
1652546280000|2022-05-14 16:38:00|193.08|190.18|193.01|190.11|193.08|190.18|193|190.1|20
1652546290000|2022-05-14 16:38:10|193.04|190.14|193|190.1|193.04|190.14|192.99|190.09|13
1652546300000|2022-05-14 16:38:20|193.01|190.11|192.92|190.02|193.09|190.19|192.92|190.02|13
1652546310000|2022-05-14 16:38:30|192.89|189.99|192.83|189.93|192.9|190|192.83|189.93|12
1652546320000|2022-05-14 16:38:40|192.85|189.95|192.81|189.91|192.85|189.95|192.8|189.9|14
1652546330000|2022-05-14 16:38:50|192.8|189.9|192.7|189.8|192.81|189.91|192.7|189.8|23
1652546340000|2022-05-14 16:39:00|192.69|189.79|192.61|189.71|192.69|189.79|192.55|189.65|16
1652546350000|2022-05-14 16:39:10|192.59|189.69|192.81|189.91|192.81|189.91|192.56|189.66|19
1652546360000|2022-05-14 16:39:20|192.84|189.94|192.89|189.99|193|190.1|192.83|189.93|24
1652546370000|2022-05-14 16:39:30|192.88|189.98|192.92|190.02|192.92|190.02|192.81|189.91|19
1652546380000|2022-05-14 16:39:40|192.89|189.99|192.84|189.94|192.89|189.99|192.84|189.94|13
1652546390000|2022-05-14 16:39:50|192.85|189.95|192.81|189.91|192.93|190.03|192.81|189.91|18
1652546400000|2022-05-14 16:40:00|192.82|189.92|192.74|189.84|192.82|189.92|192.73|189.83|12
1652546410000|2022-05-14 16:40:10|192.73|189.83|192.61|189.71|192.75|189.85|192.61|189.71|14
1652546420000|2022-05-14 16:40:20|192.6|189.7|192.3|189.4|192.6|189.7|192.3|189.4|19
1652546430000|2022-05-14 16:40:30|192.29|189.39|192.28|189.38|192.31|189.41|192.21|189.31|16
1652546440000|2022-05-14 16:40:40|192.26|189.36|192.29|189.39|192.3|189.4|192.26|189.36|6
1652546450000|2022-05-14 16:40:50|192.3|189.4|192.68|189.78|192.7|189.8|192.3|189.4|21
1652546460000|2022-05-14 16:41:00|192.67|189.77|192.33|189.43|192.67|189.77|192.26|189.36|19
1652546470000|2022-05-14 16:41:10|192.32|189.42|192.52|189.62|192.52|189.62|192.3|189.4|11
1652546480000|2022-05-14 16:41:20|192.54|189.64|192.52|189.62|192.54|189.64|192.5|189.6|16
1652546490000|2022-05-14 16:41:30|192.53|189.63|192.4|189.5|192.53|189.63|192.4|189.5|15
1652546500000|2022-05-14 16:41:40|192.39|189.49|192.48|189.58|192.48|189.58|192.33|189.43|15
1652546510000|2022-05-14 16:41:50|192.49|189.59|192.8|189.9|192.8|189.9|192.47|189.57|18
1652546520000|2022-05-14 16:42:00|192.82|189.92|192.67|189.77|192.86|189.96|192.65|189.75|12
1652546530000|2022-05-14 16:42:10|192.68|189.78|192.59|189.69|192.68|189.78|192.53|189.63|18
1652546540000|2022-05-14 16:42:20|192.6|189.7|192.52|189.62|192.6|189.7|192.5|189.6|13
1652546550000|2022-05-14 16:42:30|192.53|189.63|192.53|189.63|192.54|189.64|192.5|189.6|10
1652546560000|2022-05-14 16:42:40|192.52|189.62|192.4|189.5|192.52|189.62|192.38|189.48|15
1652546570000|2022-05-14 16:42:50|192.41|189.51|192.53|189.63|192.53|189.63|192.32|189.42|17
1652546580000|2022-05-14 16:43:00|192.55|189.65|192.49|189.59|192.61|189.71|192.49|189.59|15
1652546590000|2022-05-14 16:43:10|192.5|189.6|192.68|189.78|192.68|189.78|192.43|189.53|19
1652546600000|2022-05-14 16:43:20|192.63|189.73|192.7|189.8|192.79|189.89|192.63|189.73|12
1652546610000|2022-05-14 16:43:30|192.71|189.81|192.44|189.54|192.74|189.84|192.44|189.54|22
1652546620000|2022-05-14 16:43:40|192.43|189.53|192.38|189.48|192.44|189.54|192.31|189.41|21
1652546630000|2022-05-14 16:43:50|192.39|189.49|192.5|189.6|192.5|189.6|192.39|189.49|13
1652546640000|2022-05-14 16:44:00|192.54|189.64|192.84|189.94|192.86|189.96|192.54|189.64|17
1652546650000|2022-05-14 16:44:10|192.85|189.95|192.86|189.96|192.88|189.98|192.83|189.93|10
1652546660000|2022-05-14 16:44:20|192.87|189.97|192.98|190.08|193.14|190.24|192.87|189.97|25
1652546670000|2022-05-14 16:44:30|192.99|190.09|193.17|190.27|193.18|190.28|192.98|190.08|16
1652546680000|2022-05-14 16:44:40|193.15|190.25|193.07|190.17|193.16|190.26|193.07|190.17|20
1652546690000|2022-05-14 16:44:50|193.08|190.18|193.32|190.42|193.33|190.43|193.08|190.18|21
1652546700000|2022-05-14 16:45:00|193.31|190.41|193.39|190.49|193.42|190.52|193.31|190.41|22
1652546710000|2022-05-14 16:45:10|193.4|190.5|193.3|190.4|193.4|190.5|193.3|190.4|18
1652546720000|2022-05-14 16:45:20|193.31|190.41|193.3|190.4|193.32|190.42|193.29|190.39|15
1652546730000|2022-05-14 16:45:30|193.29|190.39|193.29|190.39|193.32|190.42|193.25|190.35|13
1652546740000|2022-05-14 16:45:40|193.27|190.37|193.25|190.35|193.27|190.37|193.21|190.31|18
1652546750000|2022-05-14 16:45:50|193.26|190.36|193.28|190.38|193.3|190.4|193.26|190.36|7
1652546760000|2022-05-14 16:46:00|193.27|190.37|193.32|190.42|193.34|190.44|193.26|190.36|7
1652546770000|2022-05-14 16:46:10|193.3|190.4|193.29|190.39|193.3|190.4|193.21|190.31|15
1652546780000|2022-05-14 16:46:20|193.3|190.4|193.39|190.49|193.4|190.5|193.3|190.4|15
1652546790000|2022-05-14 16:46:30|193.4|190.5|193.25|190.35|193.4|190.5|193.25|190.35|20
1652546800000|2022-05-14 16:46:40|193.24|190.34|193.35|190.45|193.37|190.47|193.24|190.34|22
1652546810000|2022-05-14 16:46:50|193.37|190.47|193.7|190.8|193.71|190.81|193.37|190.47|19
1652546820000|2022-05-14 16:47:00|193.71|190.81|193.53|190.63|193.71|190.81|193.4|190.5|22
1652546830000|2022-05-14 16:47:10|193.56|190.66|193.68|190.78|193.68|190.78|193.54|190.64|25
1652546840000|2022-05-14 16:47:20|193.69|190.79|193.62|190.72|193.69|190.79|193.58|190.68|13
1652546850000|2022-05-14 16:47:30|193.64|190.74|193.99|191.09|194|191.1|193.64|190.74|18
1652546860000|2022-05-14 16:47:40|193.97|191.07|193.92|191.02|193.97|191.07|193.79|190.89|26
1652546870000|2022-05-14 16:47:50|193.93|191.03|194.02|191.12|194.02|191.12|193.87|190.97|18
1652546880000|2022-05-14 16:48:00|194.05|191.15|193.96|191.06|194.1|191.2|193.96|191.06|23
1652546890000|2022-05-14 16:48:10|193.93|191.03|193.87|190.97|193.93|191.03|193.83|190.93|25
1652546900000|2022-05-14 16:48:20|193.84|190.94|193.81|190.91|193.85|190.95|193.79|190.89|20
1652546910000|2022-05-14 16:48:30|193.8|190.9|193.72|190.82|193.8|190.9|193.68|190.78|19
1652546920000|2022-05-14 16:48:40|193.73|190.83|193.71|190.81|193.75|190.85|193.7|190.8|10
1652546930000|2022-05-14 16:48:50|193.72|190.82|193.77|190.87|193.81|190.91|193.72|190.82|12
1652546940000|2022-05-14 16:49:00|193.76|190.86|193.99|191.09|193.99|191.09|193.76|190.86|18
1652546950000|2022-05-14 16:49:10|194|191.1|194.07|191.17|194.11|191.21|193.96|191.06|16
1652546960000|2022-05-14 16:49:20|194.08|191.18|194.2|191.3|194.2|191.3|194.02|191.12|22
1652546970000|2022-05-14 16:49:30|194.19|191.29|194.24|191.34|194.24|191.34|194.17|191.27|20
1652546980000|2022-05-14 16:49:40|194.23|191.33|194.38|191.48|194.49|191.59|194.23|191.33|25
1652546990000|2022-05-14 16:49:50|194.39|191.49|195.43|192.53|195.43|192.53|194.39|191.49|39
1652547000000|2022-05-14 16:50:00|195.38|192.48|195.59|192.69|195.59|192.69|195.21|192.31|33
1652547010000|2022-05-14 16:50:10|195.62|192.72|196.1|193.2|196.1|193.2|195.51|192.61|33
1652547020000|2022-05-14 16:50:20|196.16|193.26|195.79|192.89|196.17|193.27|195.7|192.8|32
1652547030000|2022-05-14 16:50:30|195.76|192.86|196.24|193.34|196.24|193.34|195.67|192.77|27
1652547040000|2022-05-14 16:50:40|196.42|193.52|196.29|193.39|196.61|193.71|196.18|193.28|32
1652547050000|2022-05-14 16:50:50|196.28|193.38|196.31|193.41|196.31|193.41|195.85|192.95|35
1652547060000|2022-05-14 16:51:00|196.27|193.37|197.05|194.15|197.06|194.16|196.24|193.34|37
1652547070000|2022-05-14 16:51:10|197.01|194.11|196.82|193.92|197.14|194.24|196.82|193.92|35
1652547080000|2022-05-14 16:51:20|196.78|193.88|197.6|194.7|197.6|194.7|196.75|193.85|31
1652547090000|2022-05-14 16:51:30|197.62|194.72|197.9|195|198.1|195.2|197.62|194.72|38
1652547100000|2022-05-14 16:51:40|197.79|194.89|196.98|194.08|197.79|194.89|196.95|194.05|36
1652547110000|2022-05-14 16:51:50|196.99|194.09|196.81|193.91|197.09|194.19|196.79|193.89|35
1652547120000|2022-05-14 16:52:00|196.79|193.89|196.75|193.85|196.92|194.02|196.35|193.45|31
1652547130000|2022-05-14 16:52:10|196.74|193.84|196.9|194|197.05|194.15|196.74|193.84|21
1652547140000|2022-05-14 16:52:20|196.8|193.9|196.67|193.77|196.8|193.9|196.64|193.74|24
1652547150000|2022-05-14 16:52:30|196.59|193.69|196.63|193.73|196.65|193.75|196.59|193.69|12
1652547160000|2022-05-14 16:52:40|196.64|193.74|197.23|194.33|197.23|194.33|196.64|193.74|21
1652547170000|2022-05-14 16:52:50|197.24|194.34|197.03|194.13|197.3|194.4|196.99|194.09|27
1652547180000|2022-05-14 16:53:00|197.04|194.14|197.12|194.22|197.12|194.22|197.03|194.13|17
1652547190000|2022-05-14 16:53:10|197.13|194.23|197.08|194.18|197.13|194.23|196.89|193.99|23
1652547200000|2022-05-14 16:53:20|197.09|194.19|196.68|193.78|197.09|194.19|196.67|193.77|25
1652547210000|2022-05-14 16:53:30|196.72|193.82|196.61|193.71|196.73|193.83|196.57|193.67|33
1652547220000|2022-05-14 16:53:40|196.6|193.7|196.57|193.67|196.6|193.7|196.5|193.6|15
1652547230000|2022-05-14 16:53:50|196.56|193.66|196.53|193.63|196.56|193.66|196.49|193.59|12
1652547240000|2022-05-14 16:54:00|196.54|193.64|196.35|193.45|196.54|193.64|196.34|193.44|16
1652547250000|2022-05-14 16:54:10|196.34|193.44|196.49|193.59|196.51|193.61|196.26|193.36|20
1652547260000|2022-05-14 16:54:20|196.48|193.58|196.26|193.36|196.48|193.58|196.2|193.3|24
1652547270000|2022-05-14 16:54:30|196.24|193.34|196.21|193.31|196.35|193.45|196.21|193.31|20
1652547280000|2022-05-14 16:54:40|196.19|193.29|196.05|193.15|196.24|193.34|196.05|193.15|18
1652547290000|2022-05-14 16:54:50|196.04|193.14|195.84|192.94|196.08|193.18|195.84|192.94|17
1652547300000|2022-05-14 16:55:00|195.85|192.95|195.95|193.05|196.05|193.15|195.85|192.95|18
1652547310000|2022-05-14 16:55:10|195.96|193.06|195.85|192.95|195.99|193.09|195.85|192.95|17
1652547320000|2022-05-14 16:55:20|195.86|192.96|195.78|192.88|195.86|192.96|195.73|192.83|11
1652547330000|2022-05-14 16:55:30|195.77|192.87|195.65|192.75|195.77|192.87|195.62|192.72|10
1652547340000|2022-05-14 16:55:40|195.64|192.74|195.51|192.61|195.64|192.74|195.33|192.43|26
1652547350000|2022-05-14 16:55:50|195.5|192.6|195.38|192.48|195.55|192.65|195.38|192.48|22
1652547360000|2022-05-14 16:56:00|195.39|192.49|195.49|192.59|195.53|192.63|195.38|192.48|16
1652547370000|2022-05-14 16:56:10|195.5|192.6|195.23|192.33|195.5|192.6|195.23|192.33|22
1652547380000|2022-05-14 16:56:20|195.24|192.34|195.49|192.59|195.49|192.59|195.14|192.24|23
1652547390000|2022-05-14 16:56:30|195.5|192.6|195.36|192.46|195.56|192.66|195.35|192.45|19
1652547400000|2022-05-14 16:56:40|195.34|192.44|195.27|192.37|195.35|192.45|195.22|192.32|19
1652547410000|2022-05-14 16:56:50|195.28|192.38|195.37|192.47|195.44|192.54|195.28|192.38|15
1652547420000|2022-05-14 16:57:00|195.36|192.46|195.35|192.45|195.37|192.47|195.28|192.38|11
1652547430000|2022-05-14 16:57:10|195.32|192.42|195.54|192.64|195.57|192.67|195.26|192.36|18
1652547440000|2022-05-14 16:57:20|195.55|192.65|195.64|192.74|195.66|192.76|195.54|192.64|17
1652547450000|2022-05-14 16:57:30|195.61|192.71|195.65|192.75|195.68|192.78|195.59|192.69|21
1652547460000|2022-05-14 16:57:40|195.64|192.74|195.55|192.65|195.64|192.74|195.53|192.63|21
1652547470000|2022-05-14 16:57:50|195.56|192.66|195.74|192.84|195.74|192.84|195.55|192.65|12
1652547480000|2022-05-14 16:58:00|195.77|192.87|195.63|192.73|195.78|192.88|195.59|192.69|18
1652547490000|2022-05-14 16:58:10|195.67|192.77|195.59|192.69|195.7|192.8|195.57|192.67|11
1652547500000|2022-05-14 16:58:20|195.58|192.68|195.47|192.57|195.58|192.68|195.31|192.41|24
1652547510000|2022-05-14 16:58:30|195.46|192.56|195.43|192.53|195.47|192.57|195.42|192.52|14
1652547520000|2022-05-14 16:58:40|195.42|192.52|195.24|192.34|195.44|192.54|195.2|192.3|14
1652547530000|2022-05-14 16:58:50|195.27|192.37|195.29|192.39|195.32|192.42|195.19|192.29|21
1652547540000|2022-05-14 16:59:00|195.28|192.38|195.01|192.11|195.28|192.38|195.01|192.11|18
1652547550000|2022-05-14 16:59:10|195.02|192.12|195|192.1|195.02|192.12|194.96|192.06|12
1652547560000|2022-05-14 16:59:20|194.98|192.08|194.93|192.03|194.98|192.08|194.87|191.97|16
1652547570000|2022-05-14 16:59:30|194.94|192.04|195.1|192.2|195.11|192.21|194.92|192.02|21
1652547580000|2022-05-14 16:59:40|195.12|192.22|195.05|192.15|195.13|192.23|195.05|192.15|15
1652547590000|2022-05-14 16:59:50|195.07|192.17|194.9|192|195.07|192.17|194.75|191.85|24
1652547600000|2022-05-14 17:00:00|194.92|192.02|194.8|191.9|195|192.1|194.79|191.89|23
1652547610000|2022-05-14 17:00:10|194.81|191.91|194.89|191.99|194.92|192.02|194.81|191.91|20
1652547620000|2022-05-14 17:00:20|194.88|191.98|194.77|191.87|194.91|192.01|194.77|191.87|13
1652547630000|2022-05-14 17:00:30|194.79|191.89|194.78|191.88|194.85|191.95|194.74|191.84|19
1652547640000|2022-05-14 17:00:40|194.79|191.89|194.89|191.99|194.93|192.03|194.79|191.89|15
1652547650000|2022-05-14 17:00:50|194.9|192|194.81|191.91|194.91|192.01|194.81|191.91|6
1652547660000|2022-05-14 17:01:00|194.82|191.92|195|192.1|195|192.1|194.82|191.92|12
1652547670000|2022-05-14 17:01:10|194.99|192.09|194.93|192.03|194.99|192.09|194.91|192.01|8
1652547680000|2022-05-14 17:01:20|194.94|192.04|195.02|192.12|195.02|192.12|194.94|192.04|10
1652547690000|2022-05-14 17:01:30|195.05|192.15|194.99|192.09|195.07|192.17|194.98|192.08|14
1652547700000|2022-05-14 17:01:40|194.98|192.08|194.9|192|195|192.1|194.9|192|10
1652547710000|2022-05-14 17:01:50|194.91|192.01|194.97|192.07|195.02|192.12|194.9|192|15
1652547720000|2022-05-14 17:02:00|194.98|192.08|195.24|192.34|195.28|192.38|194.98|192.08|14
1652547730000|2022-05-14 17:02:10|195.23|192.33|195.21|192.31|195.23|192.33|195.19|192.29|6
1652547740000|2022-05-14 17:02:20|195.2|192.3|195.03|192.13|195.2|192.3|194.91|192.01|16
1652547750000|2022-05-14 17:02:30|195.04|192.14|195.14|192.24|195.19|192.29|195.04|192.14|18
1652547760000|2022-05-14 17:02:40|195.16|192.26|195.1|192.2|195.17|192.27|195.07|192.17|16
1652547770000|2022-05-14 17:02:50|195.09|192.19|194.99|192.09|195.09|192.19|194.99|192.09|12
1652547780000|2022-05-14 17:03:00|195|192.1|194.85|191.95|195.01|192.11|194.85|191.95|14
1652547790000|2022-05-14 17:03:10|194.83|191.93|194.85|191.95|194.86|191.96|194.82|191.92|9
1652547800000|2022-05-14 17:03:20|194.86|191.96|195.28|192.38|195.28|192.38|194.86|191.96|19
1652547810000|2022-05-14 17:03:30|195.31|192.41|195.33|192.43|195.4|192.5|195.31|192.41|14
1652547820000|2022-05-14 17:03:40|195.36|192.46|195.41|192.51|195.41|192.51|195.36|192.46|8
1652547830000|2022-05-14 17:03:50|195.39|192.49|195.57|192.67|195.57|192.67|195.38|192.48|14
1652547840000|2022-05-14 17:04:00|195.58|192.68|195.4|192.5|195.58|192.68|195.4|192.5|12
1652547850000|2022-05-14 17:04:10|195.39|192.49|195.26|192.36|195.39|192.49|195.21|192.31|14
1652547860000|2022-05-14 17:04:20|195.28|192.38|195.43|192.53|195.43|192.53|195.28|192.38|16
1652547870000|2022-05-14 17:04:30|195.47|192.57|195.41|192.51|195.48|192.58|195.33|192.43|18
1652547880000|2022-05-14 17:04:40|195.42|192.52|195.34|192.44|195.48|192.58|195.33|192.43|17
1652547890000|2022-05-14 17:04:50|195.36|192.46|195.51|192.61|195.54|192.64|195.32|192.42|11
1652547900000|2022-05-14 17:05:00|195.5|192.6|195.46|192.56|195.55|192.65|195.46|192.56|17
1652547910000|2022-05-14 17:05:10|195.45|192.55|195.53|192.63|195.53|192.63|195.44|192.54|5
1652547920000|2022-05-14 17:05:20|195.54|192.64|195.69|192.79|195.72|192.82|195.54|192.64|15
1652547930000|2022-05-14 17:05:30|195.7|192.8|195.99|193.09|195.99|193.09|195.7|192.8|8
1652547940000|2022-05-14 17:05:40|196|193.1|196.12|193.22|196.14|193.24|195.99|193.09|19
1652547950000|2022-05-14 17:05:50|196.08|193.18|195.92|193.02|196.08|193.18|195.9|193|24
1652547960000|2022-05-14 17:06:00|195.88|192.98|195.81|192.91|195.88|192.98|195.79|192.89|23
1652547970000|2022-05-14 17:06:10|195.8|192.9|195.65|192.75|195.8|192.9|195.63|192.73|19
1652547980000|2022-05-14 17:06:20|195.64|192.74|195.83|192.93|195.83|192.93|195.64|192.74|13
1652547990000|2022-05-14 17:06:30|195.77|192.87|195.81|192.91|195.84|192.94|195.77|192.87|9
1652548000000|2022-05-14 17:06:40|195.8|192.9|195.82|192.92|195.82|192.92|195.77|192.87|6
1652548010000|2022-05-14 17:06:50|195.83|192.93|195.97|193.07|196|193.1|195.83|192.93|19
1652548020000|2022-05-14 17:07:00|195.98|193.08|195.97|193.07|195.98|193.08|195.95|193.05|10
1652548030000|2022-05-14 17:07:10|195.98|193.08|196.2|193.3|196.22|193.32|195.98|193.08|20
1652548040000|2022-05-14 17:07:20|196.21|193.31|196.18|193.28|196.22|193.32|196.14|193.24|19
1652548050000|2022-05-14 17:07:30|196.19|193.29|196.21|193.31|196.23|193.33|196.16|193.26|18
1652548060000|2022-05-14 17:07:40|196.22|193.32|196.21|193.31|196.25|193.35|196.18|193.28|16
1652548070000|2022-05-14 17:07:50|196.22|193.32|196.48|193.58|196.48|193.58|196.19|193.29|16
1652548080000|2022-05-14 17:08:00|196.46|193.56|196.6|193.7|196.61|193.71|196.46|193.56|19
1652548090000|2022-05-14 17:08:10|196.61|193.71|196.75|193.85|197.04|194.14|196.61|193.71|27
1652548100000|2022-05-14 17:08:20|196.71|193.81|196.7|193.8|196.75|193.85|196.58|193.68|21
1652548110000|2022-05-14 17:08:30|196.73|193.83|196.58|193.68|196.76|193.86|196.57|193.67|21
1652548120000|2022-05-14 17:08:40|196.57|193.67|196.51|193.61|196.57|193.67|196.35|193.45|21
1652548130000|2022-05-14 17:08:50|196.52|193.62|196.68|193.78|196.73|193.83|196.51|193.61|15
1652548140000|2022-05-14 17:09:00|196.7|193.8|196.95|194.05|196.95|194.05|196.68|193.78|19
1652548150000|2022-05-14 17:09:10|196.96|194.06|196.94|194.04|196.99|194.09|196.9|194|15
1652548160000|2022-05-14 17:09:20|197.06|194.16|197.25|194.35|197.39|194.49|197.06|194.16|28
1652548170000|2022-05-14 17:09:30|197.26|194.36|197.44|194.54|197.44|194.54|197.26|194.36|22
1652548180000|2022-05-14 17:09:40|197.42|194.52|197.35|194.45|197.42|194.52|197.35|194.45|14
1652548190000|2022-05-14 17:09:50|197.33|194.43|197.41|194.51|197.41|194.51|197.33|194.43|7
1652548200000|2022-05-14 17:10:00|197.46|194.56|197.42|194.52|197.61|194.71|197.41|194.51|20
1652548210000|2022-05-14 17:10:10|197.41|194.51|197.41|194.51|197.44|194.54|197.39|194.49|16
1652548220000|2022-05-14 17:10:20|197.39|194.49|197.49|194.59|197.49|194.59|197.38|194.48|14
1652548230000|2022-05-14 17:10:30|197.5|194.6|197.68|194.78|197.68|194.78|197.5|194.6|25
1652548240000|2022-05-14 17:10:40|197.69|194.79|197.6|194.7|197.71|194.81|197.6|194.7|14
1652548250000|2022-05-14 17:10:50|197.57|194.67|197.25|194.35|197.6|194.7|197.25|194.35|21
1652548260000|2022-05-14 17:11:00|197.27|194.37|197.49|194.59|197.49|194.59|197.26|194.36|23
1652548270000|2022-05-14 17:11:10|197.45|194.55|197.47|194.57|197.48|194.58|197.43|194.53|11
1652548280000|2022-05-14 17:11:20|197.45|194.55|197.45|194.55|197.45|194.55|197.44|194.54|3
1652548290000|2022-05-14 17:11:30|197.44|194.54|197.26|194.36|197.44|194.54|197.26|194.36|13
1652548300000|2022-05-14 17:11:40|197.24|194.34|197.12|194.22|197.24|194.34|197.12|194.22|12
1652548310000|2022-05-14 17:11:50|197.13|194.23|196.72|193.82|197.13|194.23|196.72|193.82|17
1652548320000|2022-05-14 17:12:00|196.75|193.85|196.71|193.81|196.78|193.88|196.7|193.8|22
1652548330000|2022-05-14 17:12:10|196.69|193.79|196.68|193.78|196.69|193.79|196.67|193.77|6
1652548340000|2022-05-14 17:12:20|196.73|193.83|196.72|193.82|196.82|193.92|196.69|193.79|16
1652548350000|2022-05-14 17:12:30|196.74|193.84|196.8|193.9|196.83|193.93|196.74|193.84|13
1652548360000|2022-05-14 17:12:40|196.81|193.91|197.13|194.23|197.13|194.23|196.81|193.91|16
1652548370000|2022-05-14 17:12:50|197.12|194.22|197.11|194.21|197.13|194.23|197.1|194.2|11
1652548380000|2022-05-14 17:13:00|197.12|194.22|197.2|194.3|197.27|194.37|197.11|194.21|18
1652548390000|2022-05-14 17:13:10|197.21|194.31|197.25|194.35|197.26|194.36|197.17|194.27|20
1652548400000|2022-05-14 17:13:20|197.27|194.37|197.29|194.39|197.3|194.4|197.26|194.36|8
1652548410000|2022-05-14 17:13:30|197.28|194.38|197.26|194.36|197.28|194.38|197.26|194.36|8
1652548420000|2022-05-14 17:13:40|197.27|194.37|197.18|194.28|197.28|194.38|197.15|194.25|21
1652548430000|2022-05-14 17:13:50|197.19|194.29|197.17|194.27|197.19|194.29|197.1|194.2|14
1652548440000|2022-05-14 17:14:00|197.16|194.26|197.02|194.12|197.16|194.26|197.01|194.11|17
1652548450000|2022-05-14 17:14:10|197.04|194.14|196.64|193.74|197.09|194.19|196.64|193.74|28
1652548460000|2022-05-14 17:14:20|196.62|193.72|196.65|193.75|196.74|193.84|196.57|193.67|20
1652548470000|2022-05-14 17:14:30|196.62|193.72|196.58|193.68|196.63|193.73|196.5|193.6|20
1652548480000|2022-05-14 17:14:40|196.57|193.67|196.84|193.94|196.84|193.94|196.57|193.67|13
1652548490000|2022-05-14 17:14:50|196.85|193.95|196.94|194.04|196.94|194.04|196.85|193.95|11
1652548500000|2022-05-14 17:15:00|196.89|193.99|196.68|193.78|196.9|194|196.68|193.78|14
1652548510000|2022-05-14 17:15:10|196.69|193.79|196.73|193.83|196.9|194|196.69|193.79|27
1652548520000|2022-05-14 17:15:20|196.76|193.86|197.06|194.16|197.06|194.16|196.76|193.86|17
1652548530000|2022-05-14 17:15:30|197.07|194.17|197.02|194.12|197.11|194.21|196.99|194.09|16
1652548540000|2022-05-14 17:15:40|197.03|194.13|197.08|194.18|197.08|194.18|197|194.1|18
1652548550000|2022-05-14 17:15:50|197.09|194.19|197.09|194.19|197.12|194.22|197.06|194.16|11
1652548560000|2022-05-14 17:16:00|197.1|194.2|197.2|194.3|197.21|194.31|197.1|194.2|11
1652548570000|2022-05-14 17:16:10|197.29|194.39|197.61|194.71|197.64|194.74|197.29|194.39|19
1652548580000|2022-05-14 17:16:20|197.6|194.7|197.57|194.67|197.6|194.7|197.52|194.62|11
1652548590000|2022-05-14 17:16:30|197.53|194.63|197.57|194.67|197.58|194.68|197.53|194.63|11
1652548600000|2022-05-14 17:16:40|197.56|194.66|197.54|194.64|197.57|194.67|197.54|194.64|12
1652548610000|2022-05-14 17:16:50|197.55|194.65|197.57|194.67|197.57|194.67|197.53|194.63|6
1652548620000|2022-05-14 17:17:00|197.58|194.68|197.61|194.71|197.63|194.73|197.57|194.67|11
1652548630000|2022-05-14 17:17:10|197.6|194.7|197.57|194.67|197.62|194.72|197.54|194.64|15
1652548640000|2022-05-14 17:17:20|197.56|194.66|197.52|194.62|197.56|194.66|197.51|194.61|9
1652548650000|2022-05-14 17:17:30|197.51|194.61|197.44|194.54|197.53|194.63|197.43|194.53|13
1652548660000|2022-05-14 17:17:40|197.43|194.53|197.52|194.62|197.55|194.65|197.42|194.52|14
1652548670000|2022-05-14 17:17:50|197.53|194.63|197.56|194.66|197.58|194.68|197.52|194.62|14
1652548680000|2022-05-14 17:18:00|197.52|194.62|197.34|194.44|197.55|194.65|197.34|194.44|14
1652548690000|2022-05-14 17:18:10|197.33|194.43|197.17|194.27|197.33|194.43|197.12|194.22|12
1652548700000|2022-05-14 17:18:20|197.18|194.28|197.16|194.26|197.24|194.34|197.14|194.24|14
1652548710000|2022-05-14 17:18:30|197.2|194.3|197.29|194.39|197.29|194.39|197.16|194.26|14
1652548720000|2022-05-14 17:18:40|197.3|194.4|197.3|194.4|197.31|194.41|197.3|194.4|3
1652548730000|2022-05-14 17:18:50|197.29|194.39|197.44|194.54|197.45|194.55|197.26|194.36|17
1652548740000|2022-05-14 17:19:00|197.45|194.55|197.37|194.47|197.45|194.55|197.37|194.47|13
1652548750000|2022-05-14 17:19:10|197.38|194.48|197.15|194.25|197.4|194.5|197.13|194.23|21
1652548760000|2022-05-14 17:19:20|197.13|194.23|197.2|194.3|197.23|194.33|197.13|194.23|14
1652548770000|2022-05-14 17:19:30|197.18|194.28|197.33|194.43|197.35|194.45|197.16|194.26|13
1652548780000|2022-05-14 17:19:40|197.34|194.44|197.41|194.51|197.42|194.52|197.34|194.44|6
1652548790000|2022-05-14 17:19:50|197.4|194.5|197.53|194.63|197.53|194.63|197.4|194.5|9
1652548800000|2022-05-14 17:20:00|197.56|194.66|197.6|194.7|197.64|194.74|197.56|194.66|16
1652548810000|2022-05-14 17:20:10|197.61|194.71|197.54|194.64|197.61|194.71|197.53|194.63|7
1652548820000|2022-05-14 17:20:20|197.53|194.63|197.6|194.7|197.6|194.7|197.53|194.63|13
1652548830000|2022-05-14 17:20:30|197.62|194.72|197.67|194.77|197.67|194.77|197.62|194.72|5
1652548840000|2022-05-14 17:20:40|197.68|194.78|198.06|195.16|198.06|195.16|197.68|194.78|25
1652548850000|2022-05-14 17:20:50|198.07|195.17|197.54|194.64|198.14|195.24|197.53|194.63|33
1652548860000|2022-05-14 17:21:00|197.61|194.71|197.63|194.73|197.73|194.83|197.5|194.6|23
1652548870000|2022-05-14 17:21:10|197.61|194.71|197.65|194.75|197.68|194.78|197.6|194.7|22
1652548880000|2022-05-14 17:21:20|197.66|194.76|197.59|194.69|197.68|194.78|197.56|194.66|23
1652548890000|2022-05-14 17:21:30|197.61|194.71|197.63|194.73|197.64|194.74|197.56|194.66|15
1652548900000|2022-05-14 17:21:40|197.62|194.72|197.64|194.74|197.67|194.77|197.62|194.72|15
1652548910000|2022-05-14 17:21:50|197.62|194.72|197.62|194.72|197.62|194.72|197.58|194.68|10
1652548920000|2022-05-14 17:22:00|197.64|194.74|198|195.1|198|195.1|197.64|194.74|21
1652548930000|2022-05-14 17:22:10|198.05|195.15|197.99|195.09|198.35|195.45|197.94|195.04|24
1652548940000|2022-05-14 17:22:20|198.01|195.11|197.91|195.01|198.14|195.24|197.87|194.97|25
1652548950000|2022-05-14 17:22:30|197.9|195|198.05|195.15|198.07|195.17|197.83|194.93|21
1652548960000|2022-05-14 17:22:40|198.04|195.14|198.1|195.2|198.1|195.2|198.03|195.13|11
1652548970000|2022-05-14 17:22:50|198.11|195.21|198.1|195.2|198.15|195.25|198.09|195.19|13
1652548980000|2022-05-14 17:23:00|198.07|195.17|198.09|195.19|198.09|195.19|198.07|195.17|5
1652548990000|2022-05-14 17:23:10|198.1|195.2|198.1|195.2|198.11|195.21|198.08|195.18|5
1652549000000|2022-05-14 17:23:20|198.09|195.19|198.05|195.15|198.1|195.2|198.05|195.15|6
1652549010000|2022-05-14 17:23:30|198.01|195.11|197.94|195.04|198.01|195.11|197.85|194.95|20
1652549020000|2022-05-14 17:23:40|197.95|195.05|197.98|195.08|198.02|195.12|197.95|195.05|7
1652549030000|2022-05-14 17:23:50|197.99|195.09|198.01|195.11|198.01|195.11|197.99|195.09|3
1652549040000|2022-05-14 17:24:00|197.99|195.09|198.05|195.15|198.05|195.15|197.99|195.09|8
1652549050000|2022-05-14 17:24:10|198.03|195.13|198.05|195.15|198.07|195.17|198.03|195.13|7
1652549060000|2022-05-14 17:24:20|198.01|195.11|197.91|195.01|198.01|195.11|197.9|195|10
1652549070000|2022-05-14 17:24:30|197.9|195|197.66|194.76|197.9|195|197.64|194.74|17
1652549080000|2022-05-14 17:24:40|197.7|194.8|197.81|194.91|197.81|194.91|197.67|194.77|20
1652549090000|2022-05-14 17:24:50|197.82|194.92|197.92|195.02|197.92|195.02|197.8|194.9|10
1652549100000|2022-05-14 17:25:00|197.94|195.04|197.96|195.06|197.97|195.07|197.91|195.01|10
1652549110000|2022-05-14 17:25:10|197.95|195.05|197.95|195.05|198|195.1|197.94|195.04|12
1652549120000|2022-05-14 17:25:20|197.96|195.06|197.89|194.99|197.96|195.06|197.84|194.94|13
1652549130000|2022-05-14 17:25:30|197.88|194.98|197.86|194.96|197.9|195|197.86|194.96|13
1652549140000|2022-05-14 17:25:40|197.85|194.95|198.04|195.14|198.06|195.16|197.67|194.77|35
1652549150000|2022-05-14 17:25:50|198.01|195.11|197.83|194.93|198.04|195.14|197.77|194.87|25
1652549160000|2022-05-14 17:26:00|197.8|194.9|198.1|195.2|198.1|195.2|197.8|194.9|26
1652549170000|2022-05-14 17:26:10|198.11|195.21|198.39|195.49|198.41|195.51|198.11|195.21|21
1652549180000|2022-05-14 17:26:20|198.4|195.5|198.3|195.4|198.4|195.5|198.27|195.37|18
1652549190000|2022-05-14 17:26:30|198.31|195.41|198.27|195.37|198.34|195.44|198.26|195.36|17
1652549200000|2022-05-14 17:26:40|198.26|195.36|198.23|195.33|198.29|195.39|198.22|195.32|11
1652549210000|2022-05-14 17:26:50|198.21|195.31|198.13|195.23|198.21|195.31|198.09|195.19|15
1652549220000|2022-05-14 17:27:00|198.12|195.22|198.2|195.3|198.23|195.33|198.09|195.19|14
1652549230000|2022-05-14 17:27:10|198.21|195.31|198.07|195.17|198.21|195.31|198.05|195.15|19
1652549240000|2022-05-14 17:27:20|198.06|195.16|198.02|195.12|198.08|195.18|198.02|195.12|14
1652549250000|2022-05-14 17:27:30|198.03|195.13|197.98|195.08|198.04|195.14|197.98|195.08|6
1652549260000|2022-05-14 17:27:40|198|195.1|197.99|195.09|198.02|195.12|197.99|195.09|5
1652549270000|2022-05-14 17:27:50|198|195.1|198.1|195.2|198.1|195.2|198|195.1|8
1652549280000|2022-05-14 17:28:00|198.11|195.21|198.19|195.29|198.22|195.32|198.1|195.2|14
1652549290000|2022-05-14 17:28:10|198.17|195.27|198.27|195.37|198.27|195.37|198.17|195.27|8
1652549300000|2022-05-14 17:28:20|198.25|195.35|198.29|195.39|198.29|195.39|198.25|195.35|4
1652549310000|2022-05-14 17:28:30|198.3|195.4|198.41|195.51|198.44|195.54|198.3|195.4|6
1652549320000|2022-05-14 17:28:40|198.43|195.53|198.41|195.51|198.47|195.57|198.4|195.5|10
1652549330000|2022-05-14 17:28:50|198.4|195.5|198.37|195.47|198.41|195.51|198.37|195.47|5
1652549340000|2022-05-14 17:29:00|198.45|195.55|198.44|195.54|198.45|195.55|198.42|195.52|6
1652549350000|2022-05-14 17:29:10|198.42|195.52|198.51|195.61|198.51|195.61|198.42|195.52|7
1652549360000|2022-05-14 17:29:20|198.53|195.63|199.32|196.42|199.32|196.42|198.49|195.59|22
1652549370000|2022-05-14 17:29:30|199.27|196.37|199.32|196.42|199.45|196.55|199.22|196.32|24
1652549380000|2022-05-14 17:29:40|199.3|196.4|199.22|196.32|199.32|196.42|199.17|196.27|14
1652549390000|2022-05-14 17:29:50|199.26|196.36|199.63|196.73|199.66|196.76|199.26|196.36|22
1652549400000|2022-05-14 17:30:00|199.67|196.77|199.73|196.83|199.73|196.83|199.61|196.71|27
1652549410000|2022-05-14 17:30:10|199.72|196.82|199.21|196.31|199.72|196.82|199.1|196.2|31
1652549420000|2022-05-14 17:30:20|199.22|196.32|198.93|196.03|199.22|196.32|198.92|196.02|25
1652549430000|2022-05-14 17:30:30|198.92|196.02|198.47|195.57|198.92|196.02|198.44|195.54|26
1652549440000|2022-05-14 17:30:40|198.42|195.52|198.82|195.92|198.83|195.93|198.41|195.51|32
1652549450000|2022-05-14 17:30:50|198.83|195.93|198.88|195.98|198.88|195.98|198.79|195.89|9
1652549460000|2022-05-14 17:31:00|198.87|195.97|199.1|196.2|199.1|196.2|198.86|195.96|19
1652549470000|2022-05-14 17:31:10|199.09|196.19|199.09|196.19|199.11|196.21|199.09|196.19|7
1652549480000|2022-05-14 17:31:20|199.08|196.18|198.91|196.01|199.08|196.18|198.9|196|11
1652549490000|2022-05-14 17:31:30|198.92|196.02|199.04|196.14|199.1|196.2|198.92|196.02|14
1652549500000|2022-05-14 17:31:40|199.01|196.11|198.92|196.02|199.01|196.11|198.92|196.02|10
1652549510000|2022-05-14 17:31:50|198.91|196.01|198.91|196.01|198.91|196.01|198.89|195.99|4
1652549520000|2022-05-14 17:32:00|198.9|196|198.72|195.82|198.9|196|198.72|195.82|7
1652549530000|2022-05-14 17:32:10|198.75|195.85|198.88|195.98|198.9|196|198.73|195.83|19
1652549540000|2022-05-14 17:32:20|198.89|195.99|198.8|195.9|198.94|196.04|198.79|195.89|19
1652549550000|2022-05-14 17:32:30|198.81|195.91|199|196.1|199.01|196.11|198.81|195.91|13
1652549560000|2022-05-14 17:32:40|198.99|196.09|199.03|196.13|199.06|196.16|198.99|196.09|8
1652549570000|2022-05-14 17:32:50|198.98|196.08|198.91|196.01|198.98|196.08|198.91|196.01|7
1652549580000|2022-05-14 17:33:00|198.9|196|199.05|196.15|199.12|196.22|198.78|195.88|18
1652549590000|2022-05-14 17:33:10|199.06|196.16|199.33|196.43|199.33|196.43|199.05|196.15|19
1652549600000|2022-05-14 17:33:20|199.31|196.41|199.31|196.41|199.33|196.43|199.28|196.38|8
1652549610000|2022-05-14 17:33:30|199.26|196.36|199.24|196.34|199.3|196.4|199.22|196.32|15
1652549620000|2022-05-14 17:33:40|199.25|196.35|199.16|196.26|199.25|196.35|199.1|196.2|12
1652549630000|2022-05-14 17:33:50|199.11|196.21|199.09|196.19|199.12|196.22|199.08|196.18|8
1652549640000|2022-05-14 17:34:00|199.1|196.2|199.17|196.27|199.17|196.27|199.09|196.19|7
1652549650000|2022-05-14 17:34:10|199.18|196.28|199.25|196.35|199.25|196.35|199.16|196.26|11
1652549660000|2022-05-14 17:34:20|199.23|196.33|199.24|196.34|199.24|196.34|199.23|196.33|2
1652549670000|2022-05-14 17:34:30|199.25|196.35|199.09|196.19|199.25|196.35|199.09|196.19|12
1652549680000|2022-05-14 17:34:40|199.11|196.21|199.11|196.21|199.13|196.23|199.09|196.19|9
1652549690000|2022-05-14 17:34:50|199.12|196.22|199.12|196.22|199.14|196.24|199.11|196.21|11
1652549700000|2022-05-14 17:35:00|199.11|196.21|199.11|196.21|199.12|196.22|199.09|196.19|11
1652549710000|2022-05-14 17:35:10|199.12|196.22|199.13|196.23|199.13|196.23|199.11|196.21|4
1652549720000|2022-05-14 17:35:20|199.1|196.2|198.94|196.04|199.12|196.22|198.94|196.04|13
1652549730000|2022-05-14 17:35:30|198.98|196.08|198.91|196.01|198.98|196.08|198.91|196.01|10
1652549740000|2022-05-14 17:35:40|198.92|196.02|199.01|196.11|199.07|196.17|198.92|196.02|11
1652549750000|2022-05-14 17:35:50|199|196.1|199.31|196.41|199.35|196.45|199|196.1|21
1652549760000|2022-05-14 17:36:00|199.32|196.42|199.43|196.53|199.43|196.53|199.32|196.42|16
1652549770000|2022-05-14 17:36:10|199.41|196.51|199.35|196.45|199.43|196.53|199.31|196.41|15
1652549780000|2022-05-14 17:36:20|199.36|196.46|199.54|196.64|199.63|196.73|199.36|196.46|23
1652549790000|2022-05-14 17:36:30|199.57|196.67|199.5|196.6|199.59|196.69|199.5|196.6|17
1652549800000|2022-05-14 17:36:40|199.52|196.62|199.34|196.44|199.53|196.63|199.34|196.44|16
1652549810000|2022-05-14 17:36:50|199.33|196.43|199.59|196.69|199.59|196.69|199.33|196.43|22
1652549820000|2022-05-14 17:37:00|199.63|196.73|199.58|196.68|199.63|196.73|199.58|196.68|16
1652549830000|2022-05-14 17:37:10|199.57|196.67|199.63|196.73|199.65|196.75|199.57|196.67|16
1652549840000|2022-05-14 17:37:20|199.6|196.7|199.59|196.69|199.62|196.72|199.57|196.67|14
1652549850000|2022-05-14 17:37:30|199.6|196.7|199.65|196.75|199.67|196.77|199.6|196.7|18
1652549860000|2022-05-14 17:37:40|199.63|196.73|199.6|196.7|199.63|196.73|199.57|196.67|11
1652549870000|2022-05-14 17:37:50|199.59|196.69|199.62|196.72|199.63|196.73|199.59|196.69|11
1652549880000|2022-05-14 17:38:00|199.63|196.73|199.61|196.71|199.67|196.77|199.61|196.71|11
1652549890000|2022-05-14 17:38:10|199.62|196.72|199.64|196.74|199.66|196.76|199.62|196.72|7
1652549900000|2022-05-14 17:38:20|199.66|196.76|200.06|197.16|200.06|197.16|199.65|196.75|10
1652549910000|2022-05-14 17:38:30|200.05|197.15|200.03|197.13|200.06|197.16|200|197.1|20
1652549920000|2022-05-14 17:38:40|200.07|197.17|200.25|197.35|200.28|197.38|200.07|197.17|14
1652549930000|2022-05-14 17:38:50|200.27|197.37|200.3|197.4|200.3|197.4|200.25|197.35|24
1652549940000|2022-05-14 17:39:00|200.31|197.41|200.27|197.37|200.31|197.41|200.15|197.25|14
1652549950000|2022-05-14 17:39:10|200.23|197.33|200.57|197.67|200.57|197.67|200.23|197.33|19
1652549960000|2022-05-14 17:39:20|200.54|197.64|200.54|197.64|200.54|197.64|200.5|197.6|10
1652549970000|2022-05-14 17:39:30|200.53|197.63|200.56|197.66|200.65|197.75|200.52|197.62|15
1652549980000|2022-05-14 17:39:40|200.64|197.74|200.62|197.72|200.64|197.74|200.6|197.7|6
1652549990000|2022-05-14 17:39:50|200.6|197.7|200.75|197.85|200.75|197.85|200.6|197.7|15
1652550000000|2022-05-14 17:40:00|200.73|197.83|200.65|197.75|200.73|197.83|200.63|197.73|11
1652550010000|2022-05-14 17:40:10|200.63|197.73|200.57|197.67|200.63|197.73|200.56|197.66|11
1652550020000|2022-05-14 17:40:20|200.56|197.66|200.57|197.67|200.57|197.67|200.56|197.66|2
1652550030000|2022-05-14 17:40:30|200.56|197.66|200.57|197.67|200.57|197.67|200.54|197.64|5
1652550040000|2022-05-14 17:40:40|200.51|197.61|200.64|197.74|200.64|197.74|200.46|197.56|12
1652550050000|2022-05-14 17:40:50|200.66|197.76|200.89|197.99|200.89|197.99|200.66|197.76|17
1652550060000|2022-05-14 17:41:00|200.9|198|200.95|198.05|200.97|198.07|200.84|197.94|16
1652550070000|2022-05-14 17:41:10|200.93|198.03|200.99|198.09|201.02|198.12|200.92|198.02|21
1652550080000|2022-05-14 17:41:20|201|198.1|201.04|198.14|201.06|198.16|201|198.1|17
1652550090000|2022-05-14 17:41:30|201.05|198.15|200.99|198.09|201.07|198.17|200.99|198.09|15
1652550100000|2022-05-14 17:41:40|200.98|198.08|201.27|198.37|201.27|198.37|200.96|198.06|14
1652550110000|2022-05-14 17:41:50|201.37|198.47|201.86|198.96|201.88|198.98|201.36|198.46|27
1652550120000|2022-05-14 17:42:00|201.84|198.94|201.89|198.99|201.92|199.02|201.84|198.94|18
1652550130000|2022-05-14 17:42:10|201.9|199|201.92|199.02|201.95|199.05|201.89|198.99|12
1652550140000|2022-05-14 17:42:20|201.9|199|201.9|199|201.9|199|201.87|198.97|11
1652550150000|2022-05-14 17:42:30|201.91|199.01|201.88|198.98|201.94|199.04|201.88|198.98|13
1652550160000|2022-05-14 17:42:40|201.89|198.99|202.1|199.2|202.12|199.22|201.87|198.97|17
1652550170000|2022-05-14 17:42:50|202.05|199.15|202.11|199.21|202.11|199.21|202.05|199.15|14
1652550180000|2022-05-14 17:43:00|202.1|199.2|202.3|199.4|202.3|199.4|202.05|199.15|19
1652550190000|2022-05-14 17:43:10|202.25|199.35|202.34|199.44|202.34|199.44|202.25|199.35|14
1652550200000|2022-05-14 17:43:20|202.37|199.47|202.61|199.71|202.71|199.81|202.36|199.46|24
1652550210000|2022-05-14 17:43:30|202.62|199.72|202.41|199.51|202.62|199.72|202.38|199.48|17
1652550220000|2022-05-14 17:43:40|202.4|199.5|202.29|199.39|202.4|199.5|202.27|199.37|21
1652550230000|2022-05-14 17:43:50|202.28|199.38|202.12|199.22|202.29|199.39|202.11|199.21|10
1652550240000|2022-05-14 17:44:00|202.11|199.21|201.53|198.63|202.11|199.21|201.52|198.62|25
1652550250000|2022-05-14 17:44:10|201.54|198.64|201.8|198.9|201.8|198.9|201.54|198.64|25
1652550260000|2022-05-14 17:44:20|201.86|198.96|201.97|199.07|202.12|199.22|201.8|198.9|25
1652550270000|2022-05-14 17:44:30|201.96|199.06|201.93|199.03|201.99|199.09|201.87|198.97|19
1652550280000|2022-05-14 17:44:40|201.92|199.02|201.84|198.94|201.92|199.02|201.81|198.91|16
1652550290000|2022-05-14 17:44:50|201.85|198.95|202|199.1|202|199.1|201.85|198.95|13
1652550300000|2022-05-14 17:45:00|201.99|199.09|202.14|199.24|202.15|199.25|201.95|199.05|22
1652550310000|2022-05-14 17:45:10|202.15|199.25|202.31|199.41|202.32|199.42|202.15|199.25|22
1652550320000|2022-05-14 17:45:20|202.32|199.42|201.97|199.07|202.43|199.53|201.97|199.07|22
1652550330000|2022-05-14 17:45:30|201.96|199.06|201.94|199.04|202|199.1|201.77|198.87|25
1652550340000|2022-05-14 17:45:40|201.98|199.08|201.96|199.06|202.03|199.13|201.94|199.04|18
1652550350000|2022-05-14 17:45:50|201.99|199.09|201.98|199.08|202.1|199.2|201.97|199.07|15
1652550360000|2022-05-14 17:46:00|201.99|199.09|202|199.1|202.01|199.11|201.97|199.07|13
1652550370000|2022-05-14 17:46:10|201.99|199.09|202.05|199.15|202.05|199.15|201.99|199.09|10
1652550380000|2022-05-14 17:46:20|202.04|199.14|201.96|199.06|202.06|199.16|201.95|199.05|15
1652550390000|2022-05-14 17:46:30|201.95|199.05|201.79|198.89|201.95|199.05|201.79|198.89|15
1652550400000|2022-05-14 17:46:40|201.78|198.88|201.33|198.43|201.79|198.89|201.33|198.43|29
1652550410000|2022-05-14 17:46:50|201.37|198.47|201.33|198.43|201.4|198.5|201.33|198.43|23
1652550420000|2022-05-14 17:47:00|201.36|198.46|201.63|198.73|201.63|198.73|201.32|198.42|18
1652550430000|2022-05-14 17:47:10|201.65|198.75|201.94|199.04|201.94|199.04|201.65|198.75|21
1652550440000|2022-05-14 17:47:20|201.93|199.03|202.08|199.18|202.08|199.18|201.93|199.03|23
1652550450000|2022-05-14 17:47:30|202.09|199.19|201.95|199.05|202.09|199.19|201.95|199.05|17
1652550460000|2022-05-14 17:47:40|201.96|199.06|201.98|199.08|202.01|199.11|201.95|199.05|15
1652550470000|2022-05-14 17:47:50|201.97|199.07|202.01|199.11|202.04|199.14|201.97|199.07|16
1652550480000|2022-05-14 17:48:00|202.02|199.12|202.02|199.12|202.04|199.14|201.97|199.07|18
1652550490000|2022-05-14 17:48:10|202|199.1|201.97|199.07|202.01|199.11|201.97|199.07|6
1652550500000|2022-05-14 17:48:20|201.96|199.06|202.13|199.23|202.15|199.25|201.96|199.06|10
1652550510000|2022-05-14 17:48:30|202.09|199.19|202.14|199.24|202.16|199.26|202.09|199.19|14
1652550520000|2022-05-14 17:48:40|202.13|199.23|202.12|199.22|202.13|199.23|202.12|199.22|4
1652550530000|2022-05-14 17:48:50|202.11|199.21|202.06|199.16|202.11|199.21|202.05|199.15|6
1652550540000|2022-05-14 17:49:00|202.07|199.17|202.12|199.22|202.12|199.22|202.06|199.16|14
1652550550000|2022-05-14 17:49:10|202.11|199.21|202.14|199.24|202.14|199.24|202.11|199.21|6
1652550560000|2022-05-14 17:49:20|202.13|199.23|202.2|199.3|202.21|199.31|202.13|199.23|13
1652550570000|2022-05-14 17:49:30|202.21|199.31|202.56|199.66|202.62|199.72|202.21|199.31|16
1652550580000|2022-05-14 17:49:40|202.57|199.67|202.59|199.69|202.59|199.69|202.54|199.64|10
1652550590000|2022-05-14 17:49:50|202.6|199.7|203|200.1|203|200.1|202.6|199.7|18
1652550600000|2022-05-14 17:50:00|203.01|200.11|202.85|199.95|203.01|200.11|202.81|199.91|20
1652550610000|2022-05-14 17:50:10|202.84|199.94|202.84|199.94|202.93|200.03|202.71|199.81|22
1652550620000|2022-05-14 17:50:20|202.85|199.95|202.92|200.02|203.08|200.18|202.85|199.95|19
1652550630000|2022-05-14 17:50:30|202.96|200.06|203.01|200.11|203.03|200.13|202.96|200.06|17
1652550640000|2022-05-14 17:50:40|203.02|200.12|203.06|200.16|203.06|200.16|203|200.1|11
1652550650000|2022-05-14 17:50:50|203.03|200.13|202.88|199.98|203.04|200.14|202.83|199.93|19
1652550660000|2022-05-14 17:51:00|202.87|199.97|202.98|200.08|203.02|200.12|202.83|199.93|18
1652550670000|2022-05-14 17:51:10|202.99|200.09|203.03|200.13|203.04|200.14|202.98|200.08|14
1652550680000|2022-05-14 17:51:20|203.01|200.11|202.9|200|203.03|200.13|202.9|200|10
1652550690000|2022-05-14 17:51:30|202.92|200.02|202.94|200.04|202.95|200.05|202.82|199.92|21
1652550700000|2022-05-14 17:51:40|202.85|199.95|202.86|199.96|202.89|199.99|202.85|199.95|12
1652550710000|2022-05-14 17:51:50|202.85|199.95|202.96|200.06|202.96|200.06|202.83|199.93|14
1652550720000|2022-05-14 17:52:00|202.93|200.03|202.86|199.96|202.95|200.05|202.84|199.94|11
1652550730000|2022-05-14 17:52:10|202.87|199.97|202.96|200.06|202.96|200.06|202.85|199.95|9
1652550740000|2022-05-14 17:52:20|202.95|200.05|202.77|199.87|202.95|200.05|202.76|199.86|17
1652550750000|2022-05-14 17:52:30|202.78|199.88|202.94|200.04|202.94|200.04|202.76|199.86|19
1652550760000|2022-05-14 17:52:40|202.95|200.05|202.96|200.06|203.03|200.13|202.95|200.05|13
1652550770000|2022-05-14 17:52:50|202.98|200.08|202.98|200.08|203.02|200.12|202.98|200.08|15
1652550780000|2022-05-14 17:53:00|202.97|200.07|202.82|199.92|202.98|200.08|202.72|199.82|18
1652550790000|2022-05-14 17:53:10|202.83|199.93|202.96|200.06|202.98|200.08|202.83|199.93|21
1652550800000|2022-05-14 17:53:20|202.95|200.05|202.94|200.04|202.98|200.08|202.93|200.03|15
1652550810000|2022-05-14 17:53:30|202.95|200.05|202.94|200.04|203.01|200.11|202.91|200.01|17
1652550820000|2022-05-14 17:53:40|202.93|200.03|202.93|200.03|202.94|200.04|202.91|200.01|9
1652550830000|2022-05-14 17:53:50|202.92|200.02|202.8|199.9|202.92|200.02|202.76|199.86|20
1652550840000|2022-05-14 17:54:00|202.79|199.89|202.95|200.05|202.95|200.05|202.78|199.88|22
1652550850000|2022-05-14 17:54:10|203.03|200.13|202.99|200.09|203.06|200.16|202.98|200.08|16
1652550860000|2022-05-14 17:54:20|202.98|200.08|202.9|200|202.98|200.08|202.85|199.95|12
1652550870000|2022-05-14 17:54:30|202.91|200.01|202.83|199.93|202.92|200.02|202.82|199.92|15
1652550880000|2022-05-14 17:54:40|202.82|199.92|202.78|199.88|202.85|199.95|202.78|199.88|13
1652550890000|2022-05-14 17:54:50|202.77|199.87|202.81|199.91|202.83|199.93|202.74|199.84|7
1652550900000|2022-05-14 17:55:00|202.82|199.92|202.67|199.77|202.82|199.92|202.64|199.74|18
1652550910000|2022-05-14 17:55:10|202.64|199.74|202.94|200.04|202.96|200.06|202.64|199.74|20
1652550920000|2022-05-14 17:55:20|202.95|200.05|202.95|200.05|202.95|200.05|202.94|200.04|5
1652550930000|2022-05-14 17:55:30|202.93|200.03|202.82|199.92|202.93|200.03|202.69|199.79|19
1652550940000|2022-05-14 17:55:40|202.84|199.94|202.79|199.89|202.86|199.96|202.79|199.89|10
1652550950000|2022-05-14 17:55:50|202.78|199.88|202.8|199.9|202.8|199.9|202.78|199.88|3
1652550960000|2022-05-14 17:56:00|202.81|199.91|203.08|200.18|203.08|200.18|202.8|199.9|11
1652550970000|2022-05-14 17:56:10|203.01|200.11|203.13|200.23|203.19|200.29|203.01|200.11|11
1652550980000|2022-05-14 17:56:20|203.14|200.24|203.14|200.24|203.14|200.24|203.14|200.24|1
1652550990000|2022-05-14 17:56:30|203.35|200.45|203.74|200.84|203.74|200.84|203.35|200.45|20
1652551000000|2022-05-14 17:56:40|203.73|200.83|203.75|200.85|203.75|200.85|203.66|200.76|21
1652551010000|2022-05-14 17:56:50|203.73|200.83|203.85|200.95|203.93|201.03|203.72|200.82|20
1652551020000|2022-05-14 17:57:00|203.83|200.93|203.84|200.94|203.87|200.97|203.82|200.92|15
1652551030000|2022-05-14 17:57:10|203.85|200.95|203.84|200.94|203.86|200.96|203.82|200.92|7
1652551040000|2022-05-14 17:57:20|203.83|200.93|203.83|200.93|203.84|200.94|203.82|200.92|10
1652551050000|2022-05-14 17:57:30|203.82|200.92|203.65|200.75|203.86|200.96|203.65|200.75|19
1652551060000|2022-05-14 17:57:40|203.64|200.74|203.33|200.43|203.64|200.74|203.33|200.43|22
1652551070000|2022-05-14 17:57:50|203.35|200.45|203.23|200.33|203.35|200.45|203.23|200.33|8
1652551080000|2022-05-14 17:58:00|203.42|200.52|203.61|200.71|203.63|200.73|203.42|200.52|28
1652551090000|2022-05-14 17:58:10|203.62|200.72|203.7|200.8|203.72|200.82|203.59|200.69|25
1652551100000|2022-05-14 17:58:20|203.72|200.82|203.75|200.85|203.75|200.85|203.7|200.8|11
1652551110000|2022-05-14 17:58:30|203.74|200.84|203.88|200.98|203.91|201.01|203.73|200.83|17
1652551120000|2022-05-14 17:58:40|203.83|200.93|203.89|200.99|203.91|201.01|203.83|200.93|16
1652551130000|2022-05-14 17:58:50|203.88|200.98|203.95|201.05|203.97|201.07|203.88|200.98|11
1652551140000|2022-05-14 17:59:00|203.97|201.07|203.88|200.98|203.99|201.09|203.87|200.97|14
1652551150000|2022-05-14 17:59:10|203.89|200.99|203.94|201.04|203.96|201.06|203.89|200.99|15
1652551160000|2022-05-14 17:59:20|203.95|201.05|204.02|201.12|204.02|201.12|203.95|201.05|7
1652551170000|2022-05-14 17:59:30|204.05|201.15|204.42|201.52|204.42|201.52|204.05|201.15|21
1652551180000|2022-05-14 17:59:40|204.43|201.53|204.73|201.83|204.83|201.93|204.43|201.53|18
1652551190000|2022-05-14 17:59:50|204.79|201.89|204.72|201.82|204.92|202.02|204.62|201.72|24
1652551200000|2022-05-14 18:00:00|204.73|201.83|204.81|201.91|204.84|201.94|204.73|201.83|24
1652551210000|2022-05-14 18:00:10|204.8|201.9|204.49|201.59|204.83|201.93|204.43|201.53|31
1652551220000|2022-05-14 18:00:20|204.5|201.6|204.25|201.35|204.58|201.68|204.25|201.35|26
1652551230000|2022-05-14 18:00:30|204.23|201.33|203.94|201.04|204.31|201.41|203.9|201|28
1652551240000|2022-05-14 18:00:40|203.93|201.03|203.89|200.99|204.03|201.13|203.84|200.94|25
1652551250000|2022-05-14 18:00:50|203.87|200.97|203.98|201.08|204.05|201.15|203.87|200.97|17
1652551260000|2022-05-14 18:01:00|203.97|201.07|203.8|200.9|204.01|201.11|203.77|200.87|28
1652551270000|2022-05-14 18:01:10|203.81|200.91|203.64|200.74|203.81|200.91|203.54|200.64|26
1652551280000|2022-05-14 18:01:20|203.65|200.75|203.71|200.81|203.77|200.87|203.65|200.75|19
1652551290000|2022-05-14 18:01:30|203.68|200.78|203.45|200.55|203.68|200.78|203.44|200.54|23
1652551300000|2022-05-14 18:01:40|203.46|200.56|203.44|200.54|203.5|200.6|203.44|200.54|18
1652551310000|2022-05-14 18:01:50|203.43|200.53|203.17|200.27|203.43|200.53|203.16|200.26|19
1652551320000|2022-05-14 18:02:00|203.15|200.25|203.41|200.51|203.41|200.51|203.15|200.25|14
1652551330000|2022-05-14 18:02:10|203.46|200.56|203.64|200.74|203.64|200.74|203.46|200.56|20
1652551340000|2022-05-14 18:02:20|203.63|200.73|203.44|200.54|203.63|200.73|203.42|200.52|17
1652551350000|2022-05-14 18:02:30|203.45|200.55|203.47|200.57|203.47|200.57|203.27|200.37|23
1652551360000|2022-05-14 18:02:40|203.46|200.56|203.58|200.68|203.61|200.71|203.46|200.56|16
1652551370000|2022-05-14 18:02:50|203.59|200.69|203.63|200.73|203.64|200.74|203.59|200.69|12
1652551380000|2022-05-14 18:03:00|203.64|200.74|203.63|200.73|203.64|200.74|203.55|200.65|19
1652551390000|2022-05-14 18:03:10|203.61|200.71|203.64|200.74|203.64|200.74|203.6|200.7|11
1652551400000|2022-05-14 18:03:20|203.65|200.75|203.81|200.91|203.83|200.93|203.65|200.75|12
1652551410000|2022-05-14 18:03:30|203.82|200.92|203.75|200.85|203.82|200.92|203.68|200.78|19
1652551420000|2022-05-14 18:03:40|203.77|200.87|203.78|200.88|203.78|200.88|203.73|200.83|14
1652551430000|2022-05-14 18:03:50|203.79|200.89|204.13|201.23|204.16|201.26|203.79|200.89|26
1652551440000|2022-05-14 18:04:00|204.11|201.21|204.12|201.22|204.12|201.22|204.02|201.12|17
1652551450000|2022-05-14 18:04:10|204.07|201.17|203.87|200.97|204.08|201.18|203.84|200.94|24
1652551460000|2022-05-14 18:04:20|203.86|200.96|203.67|200.77|203.86|200.96|203.65|200.75|13
1652551470000|2022-05-14 18:04:30|203.71|200.81|203.69|200.79|203.79|200.89|203.69|200.79|13
1652551480000|2022-05-14 18:04:40|203.7|200.8|203.55|200.65|203.71|200.81|203.55|200.65|15
1652551490000|2022-05-14 18:04:50|203.54|200.64|203.56|200.66|203.56|200.66|203.54|200.64|3
1652551500000|2022-05-14 18:05:00|203.57|200.67|203.69|200.79|203.71|200.81|203.57|200.67|15
1652551510000|2022-05-14 18:05:10|203.7|200.8|203.69|200.79|203.73|200.83|203.69|200.79|10
1652551520000|2022-05-14 18:05:20|203.67|200.77|203.55|200.65|203.67|200.77|203.55|200.65|7
1652551530000|2022-05-14 18:05:30|203.54|200.64|203.41|200.51|203.55|200.65|203.41|200.51|15
1652551540000|2022-05-14 18:05:40|203.39|200.49|203.26|200.36|203.4|200.5|203.25|200.35|13
1652551550000|2022-05-14 18:05:50|203.28|200.38|203.17|200.27|203.28|200.38|203.17|200.27|14
1652551560000|2022-05-14 18:06:00|203.18|200.28|203.22|200.32|203.26|200.36|203.04|200.14|17
1652551570000|2022-05-14 18:06:10|203.21|200.31|203.25|200.35|203.34|200.44|203.15|200.25|20
1652551580000|2022-05-14 18:06:20|203.24|200.34|203.23|200.33|203.24|200.34|203.18|200.28|8
1652551590000|2022-05-14 18:06:30|203.21|200.31|202.98|200.08|203.22|200.32|202.86|199.96|27
1652551600000|2022-05-14 18:06:40|202.99|200.09|203.15|200.25|203.22|200.32|202.99|200.09|20
1652551610000|2022-05-14 18:06:50|203.17|200.27|203.15|200.25|203.17|200.27|203.08|200.18|22
1652551620000|2022-05-14 18:07:00|203.13|200.23|203.17|200.27|203.17|200.27|203.09|200.19|18
1652551630000|2022-05-14 18:07:10|203.14|200.24|203.12|200.22|203.16|200.26|203.07|200.17|23
1652551640000|2022-05-14 18:07:20|203.13|200.23|203.15|200.25|203.18|200.28|203.12|200.22|17
1652551650000|2022-05-14 18:07:30|203.17|200.27|203.12|200.22|203.2|200.3|203.09|200.19|11
1652551660000|2022-05-14 18:07:40|203.11|200.21|203.1|200.2|203.12|200.22|203.09|200.19|8
1652551670000|2022-05-14 18:07:50|203.11|200.21|203.12|200.22|203.12|200.22|203.09|200.19|8
1652551680000|2022-05-14 18:08:00|203.11|200.21|203.16|200.26|203.16|200.26|203.09|200.19|13
1652551690000|2022-05-14 18:08:10|203.2|200.3|203.36|200.46|203.37|200.47|203.2|200.3|16
1652551700000|2022-05-14 18:08:20|203.35|200.45|203.47|200.57|203.49|200.59|203.35|200.45|10
1652551710000|2022-05-14 18:08:30|203.49|200.59|203.67|200.77|203.69|200.79|203.47|200.57|14
1652551720000|2022-05-14 18:08:40|203.68|200.78|203.64|200.74|203.69|200.79|203.63|200.73|12
1652551730000|2022-05-14 18:08:50|203.65|200.75|203.52|200.62|203.66|200.76|203.47|200.57|20
1652551740000|2022-05-14 18:09:00|203.51|200.61|203.51|200.61|203.54|200.64|203.5|200.6|7
1652551750000|2022-05-14 18:09:10|203.5|200.6|203.22|200.32|203.5|200.6|203.22|200.32|14
1652551760000|2022-05-14 18:09:20|203.21|200.31|203.18|200.28|203.22|200.32|203.14|200.24|20
1652551770000|2022-05-14 18:09:30|203.2|200.3|203.4|200.5|203.49|200.59|203.19|200.29|26
1652551780000|2022-05-14 18:09:40|203.46|200.56|203.55|200.65|203.77|200.87|203.46|200.56|30
1652551790000|2022-05-14 18:09:50|203.54|200.64|203.48|200.58|203.66|200.76|203.48|200.58|15
1652551800000|2022-05-14 18:10:00|203.47|200.57|203.41|200.51|203.51|200.61|203.39|200.49|25
1652551810000|2022-05-14 18:10:10|203.4|200.5|203.59|200.69|203.62|200.72|203.38|200.48|25
1652551820000|2022-05-14 18:10:20|203.57|200.67|203.82|200.92|203.82|200.92|203.54|200.64|19
1652551830000|2022-05-14 18:10:30|203.83|200.93|204.22|201.32|204.39|201.49|203.83|200.93|33
1652551840000|2022-05-14 18:10:40|204.21|201.31|204.26|201.36|204.36|201.46|204.21|201.31|17
1652551850000|2022-05-14 18:10:50|204.27|201.37|204.24|201.34|204.3|201.4|204.21|201.31|20
1652551860000|2022-05-14 18:11:00|204.23|201.33|204.59|201.69|204.59|201.69|204.23|201.33|22
1652551870000|2022-05-14 18:11:10|204.6|201.7|204.41|201.51|204.63|201.73|204.4|201.5|25
1652551880000|2022-05-14 18:11:20|204.44|201.54|204.48|201.58|204.48|201.58|204.39|201.49|17
1652551890000|2022-05-14 18:11:30|204.54|201.64|204.22|201.32|204.69|201.79|204.16|201.26|31
1652551900000|2022-05-14 18:11:40|204.28|201.38|204.47|201.57|204.5|201.6|204.25|201.35|28
1652551910000|2022-05-14 18:11:50|204.45|201.55|204.39|201.49|204.47|201.57|204.36|201.46|19
1652551920000|2022-05-14 18:12:00|204.41|201.51|204.5|201.6|204.53|201.63|204.4|201.5|22
1652551930000|2022-05-14 18:12:10|204.47|201.57|204.55|201.65|204.55|201.65|204.45|201.55|16
1652551940000|2022-05-14 18:12:20|204.52|201.62|204.38|201.48|204.53|201.63|204.37|201.47|8
1652551950000|2022-05-14 18:12:30|204.4|201.5|204.35|201.45|204.42|201.52|204.35|201.45|17
1652551960000|2022-05-14 18:12:40|204.33|201.43|204.34|201.44|204.35|201.45|204.15|201.25|23
1652551970000|2022-05-14 18:12:50|204.36|201.46|204.35|201.45|204.36|201.46|204.31|201.41|11
1652551980000|2022-05-14 18:13:00|204.33|201.43|204.55|201.65|204.55|201.65|204.33|201.43|12
1652551990000|2022-05-14 18:13:10|204.69|201.79|204.62|201.72|204.74|201.84|204.59|201.69|26
1652552000000|2022-05-14 18:13:20|204.6|201.7|204.61|201.71|204.63|201.73|204.59|201.69|15
1652552010000|2022-05-14 18:13:30|204.6|201.7|204.69|201.79|204.71|201.81|204.59|201.69|11
1652552020000|2022-05-14 18:13:40|204.7|201.8|204.94|202.04|204.94|202.04|204.7|201.8|22
1652552030000|2022-05-14 18:13:50|204.97|202.07|205.72|202.82|205.8|202.9|204.97|202.07|36
1652552040000|2022-05-14 18:14:00|205.73|202.83|205.46|202.56|205.74|202.84|205.21|202.31|32
1652552050000|2022-05-14 18:14:10|205.47|202.57|205.69|202.79|205.69|202.79|205.43|202.53|17
1652552060000|2022-05-14 18:14:20|205.73|202.83|205.41|202.51|205.78|202.88|205.41|202.51|29
1652552070000|2022-05-14 18:14:30|205.39|202.49|205.63|202.73|205.76|202.86|205.39|202.49|28
1652552080000|2022-05-14 18:14:40|205.62|202.72|205.54|202.64|205.66|202.76|205.54|202.64|21
1652552090000|2022-05-14 18:14:50|205.46|202.56|205.27|202.37|205.46|202.56|205.19|202.29|30
1652552100000|2022-05-14 18:15:00|205.26|202.36|204.94|202.04|205.27|202.37|204.9|202|33
1652552110000|2022-05-14 18:15:10|204.93|202.03|204.93|202.03|205.01|202.11|204.9|202|18
1652552120000|2022-05-14 18:15:20|204.92|202.02|205.43|202.53|205.43|202.53|204.92|202.02|25
1652552130000|2022-05-14 18:15:30|205.45|202.55|205.49|202.59|205.62|202.72|205.43|202.53|28
1652552140000|2022-05-14 18:15:40|205.44|202.54|205.42|202.52|205.45|202.55|205.39|202.49|24
1652552150000|2022-05-14 18:15:50|205.43|202.53|205.27|202.37|205.46|202.56|205.27|202.37|24
1652552160000|2022-05-14 18:16:00|205.25|202.35|205.19|202.29|205.31|202.41|205.19|202.29|28
1652552170000|2022-05-14 18:16:10|205.11|202.21|205.08|202.18|205.16|202.26|205.07|202.17|17
1652552180000|2022-05-14 18:16:20|205.1|202.2|205.09|202.19|205.15|202.25|205.07|202.17|18
1652552190000|2022-05-14 18:16:30|205.08|202.18|204.84|201.94|205.09|202.19|204.79|201.89|24
1652552200000|2022-05-14 18:16:40|204.8|201.9|204.58|201.68|204.8|201.9|204.56|201.66|24
1652552210000|2022-05-14 18:16:50|204.48|201.58|204.5|201.6|204.5|201.6|204.16|201.26|33
1652552220000|2022-05-14 18:17:00|204.57|201.67|204.56|201.66|204.68|201.78|204.53|201.63|23
1652552230000|2022-05-14 18:17:10|204.55|201.65|204.44|201.54|204.6|201.7|204.37|201.47|28
1652552240000|2022-05-14 18:17:20|204.41|201.51|204.32|201.42|204.42|201.52|204.29|201.39|23
1652552250000|2022-05-14 18:17:30|204.31|201.41|204.31|201.41|204.42|201.52|204.3|201.4|21
1652552260000|2022-05-14 18:17:40|204.3|201.4|204.42|201.52|204.46|201.56|204.23|201.33|24
1652552270000|2022-05-14 18:17:50|204.41|201.51|205.11|202.21|205.16|202.26|204.41|201.51|28
1652552280000|2022-05-14 18:18:00|205.09|202.19|205.22|202.32|205.24|202.34|204.96|202.06|24
1652552290000|2022-05-14 18:18:10|205.23|202.33|205.2|202.3|205.24|202.34|205.08|202.18|21
1652552300000|2022-05-14 18:18:20|205.21|202.31|205.22|202.32|205.26|202.36|205.19|202.29|17
1652552310000|2022-05-14 18:18:30|205.23|202.33|205.23|202.33|205.28|202.38|205.22|202.32|20
1652552320000|2022-05-14 18:18:40|205.25|202.35|205.68|202.78|205.7|202.8|205.25|202.35|25
1652552330000|2022-05-14 18:18:50|205.69|202.79|205.56|202.66|205.73|202.83|205.56|202.66|22
1652552340000|2022-05-14 18:19:00|205.51|202.61|205.61|202.71|205.67|202.77|205.48|202.58|20
1652552350000|2022-05-14 18:19:10|205.59|202.69|205.49|202.59|205.59|202.69|205.43|202.53|13
1652552360000|2022-05-14 18:19:20|205.48|202.58|205.4|202.5|205.5|202.6|205.4|202.5|7
1652552370000|2022-05-14 18:19:30|205.38|202.48|205.62|202.72|205.67|202.77|205.38|202.48|28
1652552380000|2022-05-14 18:19:40|205.59|202.69|205.45|202.55|205.59|202.69|205.43|202.53|18
1652552390000|2022-05-14 18:19:50|205.49|202.59|205.44|202.54|205.49|202.59|205.43|202.53|18
1652552400000|2022-05-14 18:20:00|205.42|202.52|204.98|202.08|205.43|202.53|204.96|202.06|35
1652552410000|2022-05-14 18:20:10|205.03|202.13|205.31|202.41|205.31|202.41|204.98|202.08|21
1652552420000|2022-05-14 18:20:20|205.3|202.4|205.18|202.28|205.32|202.42|205.17|202.27|18
1652552430000|2022-05-14 18:20:30|205.17|202.27|205.39|202.49|205.39|202.49|205.17|202.27|20
1652552440000|2022-05-14 18:20:40|205.4|202.5|205.6|202.7|205.6|202.7|205.32|202.42|29
1652552450000|2022-05-14 18:20:50|205.61|202.71|205.58|202.68|205.63|202.73|205.58|202.68|15
1652552460000|2022-05-14 18:21:00|205.59|202.69|205.73|202.83|205.78|202.88|205.59|202.69|15
1652552470000|2022-05-14 18:21:10|205.75|202.85|205.71|202.81|205.8|202.9|205.71|202.81|13
1652552480000|2022-05-14 18:21:20|205.68|202.78|205.45|202.55|205.68|202.78|205.41|202.51|18
1652552490000|2022-05-14 18:21:30|205.53|202.63|205.57|202.67|205.6|202.7|205.51|202.61|15
1652552500000|2022-05-14 18:21:40|205.58|202.68|205.4|202.5|205.58|202.68|205.38|202.48|19
1652552510000|2022-05-14 18:21:50|205.37|202.47|205.38|202.48|205.4|202.5|205.36|202.46|8
1652552520000|2022-05-14 18:22:00|205.4|202.5|205.22|202.32|205.4|202.5|205.22|202.32|7
1652552530000|2022-05-14 18:22:10|205.2|202.3|204.99|202.09|205.2|202.3|204.99|202.09|14
1652552540000|2022-05-14 18:22:20|204.96|202.06|204.85|201.95|204.96|202.06|204.83|201.93|12
1652552550000|2022-05-14 18:22:30|204.84|201.94|205.38|202.48|205.38|202.48|204.83|201.93|20
1652552560000|2022-05-14 18:22:40|205.36|202.46|205.23|202.33|205.38|202.48|205.19|202.29|22
1652552570000|2022-05-14 18:22:50|205.22|202.32|205.1|202.2|205.22|202.32|205.07|202.17|11
1652552580000|2022-05-14 18:23:00|205.09|202.19|205.19|202.29|205.19|202.29|205.09|202.19|9
1652552590000|2022-05-14 18:23:10|205.22|202.32|205.11|202.21|205.22|202.32|205.1|202.2|12
1652552600000|2022-05-14 18:23:20|205.1|202.2|205.02|202.12|205.11|202.21|205|202.1|14
1652552610000|2022-05-14 18:23:30|205.01|202.11|204.98|202.08|205.02|202.12|204.98|202.08|8
1652552620000|2022-05-14 18:23:40|204.99|202.09|205.13|202.23|205.14|202.24|204.98|202.08|10
1652552630000|2022-05-14 18:23:50|205.12|202.22|205.25|202.35|205.25|202.35|205.1|202.2|9
1652552640000|2022-05-14 18:24:00|205.24|202.34|205.42|202.52|205.42|202.52|205.23|202.33|13
1652552650000|2022-05-14 18:24:10|205.47|202.57|205.78|202.88|205.89|202.99|205.47|202.57|24
1652552660000|2022-05-14 18:24:20|205.8|202.9|205.84|202.94|205.86|202.96|205.8|202.9|21
1652552670000|2022-05-14 18:24:30|205.86|202.96|205.84|202.94|205.94|203.04|205.84|202.94|5
1652552680000|2022-05-14 18:24:40|205.85|202.95|205.84|202.94|205.86|202.96|205.84|202.94|4
1652552690000|2022-05-14 18:24:50|205.82|202.92|205.57|202.67|205.82|202.92|205.54|202.64|18
1652552700000|2022-05-14 18:25:00|205.58|202.68|205.32|202.42|205.62|202.72|205.3|202.4|16
1652552710000|2022-05-14 18:25:10|205.38|202.48|205.57|202.67|205.6|202.7|205.37|202.47|18
1652552720000|2022-05-14 18:25:20|205.56|202.66|205.53|202.63|205.69|202.79|205.5|202.6|17
1652552730000|2022-05-14 18:25:30|205.52|202.62|205.27|202.37|205.53|202.63|205.27|202.37|12
1652552740000|2022-05-14 18:25:40|205.26|202.36|205.28|202.38|205.37|202.47|205.26|202.36|16
1652552750000|2022-05-14 18:25:50|205.32|202.42|205.35|202.45|205.4|202.5|205.3|202.4|16
1652552760000|2022-05-14 18:26:00|205.33|202.43|205.69|202.79|205.79|202.89|205.28|202.38|25
1652552770000|2022-05-14 18:26:10|205.68|202.78|205.43|202.53|205.72|202.82|205.43|202.53|23
1652552780000|2022-05-14 18:26:20|205.42|202.52|205.57|202.67|205.59|202.69|205.35|202.45|23
1652552790000|2022-05-14 18:26:30|205.56|202.66|205.56|202.66|205.64|202.74|205.47|202.57|21
1652552800000|2022-05-14 18:26:40|205.55|202.65|205.68|202.78|205.71|202.81|205.55|202.65|24
1652552810000|2022-05-14 18:26:50|205.67|202.77|205.83|202.93|205.85|202.95|205.58|202.68|29
1652552820000|2022-05-14 18:27:00|205.81|202.91|205.77|202.87|205.85|202.95|205.73|202.83|19
1652552830000|2022-05-14 18:27:10|205.8|202.9|206|203.1|206.01|203.11|205.8|202.9|20
1652552840000|2022-05-14 18:27:20|206.05|203.15|205.95|203.05|206.15|203.25|205.95|203.05|23
1652552850000|2022-05-14 18:27:30|205.96|203.06|205.94|203.04|205.99|203.09|205.93|203.03|21
1652552860000|2022-05-14 18:27:40|205.93|203.03|205.92|203.02|205.94|203.04|205.92|203.02|5
1652552870000|2022-05-14 18:27:50|205.91|203.01|205.76|202.86|205.92|203.02|205.7|202.8|9
1652552880000|2022-05-14 18:28:00|205.74|202.84|205.89|202.99|205.9|203|205.74|202.84|12
1652552890000|2022-05-14 18:28:10|205.9|203|205.99|203.09|205.99|203.09|205.9|203|13
1652552900000|2022-05-14 18:28:20|205.98|203.08|206.05|203.15|206.05|203.15|205.98|203.08|4
1652552910000|2022-05-14 18:28:30|206.06|203.16|205.89|202.99|206.13|203.23|205.88|202.98|15
1652552920000|2022-05-14 18:28:40|205.85|202.95|205.89|202.99|205.9|203|205.83|202.93|10
1652552930000|2022-05-14 18:28:50|205.88|202.98|205.84|202.94|205.89|202.99|205.84|202.94|8
1652552940000|2022-05-14 18:29:00|205.83|202.93|205.8|202.9|205.83|202.93|205.78|202.88|12
1652552950000|2022-05-14 18:29:10|205.81|202.91|205.78|202.88|205.82|202.92|205.78|202.88|16
1652552960000|2022-05-14 18:29:20|205.79|202.89|205.84|202.94|205.87|202.97|205.79|202.89|17
1652552970000|2022-05-14 18:29:30|205.83|202.93|205.84|202.94|205.84|202.94|205.83|202.93|2
1652552980000|2022-05-14 18:29:40|205.86|202.96|205.9|203|205.9|203|205.86|202.96|5
1652552990000|2022-05-14 18:29:50|205.91|203.01|205.83|202.93|205.91|203.01|205.83|202.93|10
1652553000000|2022-05-14 18:30:00|205.82|202.92|205.76|202.86|205.84|202.94|205.76|202.86|13
1652553010000|2022-05-14 18:30:10|205.75|202.85|205.73|202.83|205.75|202.85|205.71|202.81|7
1652553020000|2022-05-14 18:30:20|205.59|202.69|205.31|202.41|205.59|202.69|205.3|202.4|15
1652553030000|2022-05-14 18:30:30|205.32|202.42|205.6|202.7|205.63|202.73|205.32|202.42|13
1652553040000|2022-05-14 18:30:40|205.59|202.69|205.61|202.71|205.63|202.73|205.57|202.67|13
1652553050000|2022-05-14 18:30:50|205.62|202.72|205.72|202.82|205.74|202.84|205.62|202.72|8
1652553060000|2022-05-14 18:31:00|205.66|202.76|205.59|202.69|205.66|202.76|205.57|202.67|9
1652553070000|2022-05-14 18:31:10|205.58|202.68|205.72|202.82|205.72|202.82|205.58|202.68|8
1652553080000|2022-05-14 18:31:20|205.75|202.85|205.82|202.92|205.9|203|205.75|202.85|21
1652553090000|2022-05-14 18:31:30|205.87|202.97|206.1|203.2|206.1|203.2|205.87|202.97|11
1652553100000|2022-05-14 18:31:40|206.08|203.18|206.29|203.39|206.33|203.43|206.08|203.18|25
1652553110000|2022-05-14 18:31:50|206.28|203.38|206.1|203.2|206.3|203.4|205.93|203.03|24
1652553120000|2022-05-14 18:32:00|206.11|203.21|205.95|203.05|206.13|203.23|205.92|203.02|22
1652553130000|2022-05-14 18:32:10|205.94|203.04|205.86|202.96|205.94|203.04|205.86|202.96|10
1652553140000|2022-05-14 18:32:20|205.85|202.95|205.79|202.89|205.89|202.99|205.76|202.86|13
1652553150000|2022-05-14 18:32:30|205.8|202.9|205.85|202.95|205.86|202.96|205.76|202.86|13
1652553160000|2022-05-14 18:32:40|205.86|202.96|205.85|202.95|205.86|202.96|205.8|202.9|11
1652553170000|2022-05-14 18:32:50|205.87|202.97|205.78|202.88|205.87|202.97|205.76|202.86|11
1652553180000|2022-05-14 18:33:00|205.77|202.87|205.64|202.74|205.77|202.87|205.64|202.74|10
1652553190000|2022-05-14 18:33:10|205.59|202.69|205.36|202.46|205.59|202.69|205.34|202.44|14
1652553200000|2022-05-14 18:33:20|205.35|202.45|205.36|202.46|205.36|202.46|205.35|202.45|2
1652553210000|2022-05-14 18:33:30|205.34|202.44|205.14|202.24|205.34|202.44|205.12|202.22|25
1652553220000|2022-05-14 18:33:40|205.12|202.22|204.96|202.06|205.12|202.22|204.94|202.04|23
1652553230000|2022-05-14 18:33:50|204.97|202.07|204.99|202.09|205.06|202.16|204.96|202.06|16
1652553240000|2022-05-14 18:34:00|205.02|202.12|205.38|202.48|205.39|202.49|205.01|202.11|21
1652553250000|2022-05-14 18:34:10|205.36|202.46|205.23|202.33|205.36|202.46|205.16|202.26|19
1652553260000|2022-05-14 18:34:20|205.22|202.32|205.06|202.16|205.22|202.32|205.06|202.16|22
1652553270000|2022-05-14 18:34:30|205.08|202.18|205.17|202.27|205.17|202.27|204.99|202.09|21
1652553280000|2022-05-14 18:34:40|205.15|202.25|204.97|202.07|205.16|202.26|204.95|202.05|22
1652553290000|2022-05-14 18:34:50|204.94|202.04|205.12|202.22|205.13|202.23|204.9|202|22
1652553300000|2022-05-14 18:35:00|205.14|202.24|205.26|202.36|205.26|202.36|205.14|202.24|23
1652553310000|2022-05-14 18:35:10|205.3|202.4|205.55|202.65|205.55|202.65|205.3|202.4|17
1652553320000|2022-05-14 18:35:20|205.43|202.53|205.22|202.32|205.43|202.53|205.2|202.3|23
1652553330000|2022-05-14 18:35:30|205.25|202.35|205.26|202.36|205.28|202.38|205.24|202.34|9
1652553340000|2022-05-14 18:35:40|205.24|202.34|205.1|202.2|205.24|202.34|205.06|202.16|13
1652553350000|2022-05-14 18:35:50|205.09|202.19|205.05|202.15|205.1|202.2|205.05|202.15|10
1652553360000|2022-05-14 18:36:00|205.09|202.19|205.07|202.17|205.14|202.24|205.04|202.14|14
1652553370000|2022-05-14 18:36:10|205.09|202.19|205.16|202.26|205.21|202.31|205.09|202.19|15
1652553380000|2022-05-14 18:36:20|205.15|202.25|205.17|202.27|205.2|202.3|205.15|202.25|17
1652553390000|2022-05-14 18:36:30|205.16|202.26|205.13|202.23|205.17|202.27|205.11|202.21|9
1652553400000|2022-05-14 18:36:40|205.14|202.24|205.1|202.2|205.14|202.24|205.1|202.2|11
1652553410000|2022-05-14 18:36:50|205.09|202.19|204.77|201.87|205.09|202.19|204.74|201.84|11
1652553420000|2022-05-14 18:37:00|204.76|201.86|204.92|202.02|204.92|202.02|204.76|201.86|15
1652553430000|2022-05-14 18:37:10|204.91|202.01|204.94|202.04|205.05|202.15|204.91|202.01|19
1652553440000|2022-05-14 18:37:20|204.93|202.03|204.78|201.88|204.95|202.05|204.78|201.88|26
1652553450000|2022-05-14 18:37:30|204.77|201.87|204.77|201.87|204.88|201.98|204.76|201.86|17
1652553460000|2022-05-14 18:37:40|204.76|201.86|204.59|201.69|204.76|201.86|204.42|201.52|32
1652553470000|2022-05-14 18:37:50|204.61|201.71|204.91|202.01|204.97|202.07|204.61|201.71|28
1652553480000|2022-05-14 18:38:00|204.94|202.04|205.01|202.11|205.03|202.13|204.81|201.91|24
1652553490000|2022-05-14 18:38:10|205.02|202.12|205.02|202.12|205.04|202.14|204.99|202.09|7
1652553510000|2022-05-14 18:38:30|205.03|202.13|205.05|202.15|205.05|202.15|205.01|202.11|8
1652553520000|2022-05-14 18:38:40|205.09|202.19|205.1|202.2|205.26|202.36|205.09|202.19|21
1652553530000|2022-05-14 18:38:50|205.11|202.21|204.96|202.06|205.11|202.21|204.96|202.06|19
1652553540000|2022-05-14 18:39:00|204.89|201.99|204.91|202.01|204.93|202.03|204.71|201.81|24
1652553550000|2022-05-14 18:39:10|204.9|202|205|202.1|205.15|202.25|204.9|202|22
1652553560000|2022-05-14 18:39:20|205.03|202.13|204.81|201.91|205.04|202.14|204.77|201.87|22
1652553570000|2022-05-14 18:39:30|204.88|201.98|204.98|202.08|205.04|202.14|204.88|201.98|20
1652553580000|2022-05-14 18:39:40|204.99|202.09|204.89|201.99|204.99|202.09|204.89|201.99|13
1652553590000|2022-05-14 18:39:50|204.84|201.94|204.81|201.91|204.85|201.95|204.8|201.9|15
1652553600000|2022-05-14 18:40:00|204.8|201.9|205.23|202.33|205.25|202.35|204.8|201.9|17
1652553610000|2022-05-14 18:40:10|205.24|202.34|205.39|202.49|205.39|202.49|205.24|202.34|17
1652553620000|2022-05-14 18:40:20|205.38|202.48|205.12|202.22|205.38|202.48|205.12|202.22|14
1652553630000|2022-05-14 18:40:30|205.14|202.24|205.21|202.31|205.23|202.33|205.1|202.2|19
1652553640000|2022-05-14 18:40:40|205.23|202.33|205.21|202.31|205.37|202.47|205.2|202.3|21
1652553650000|2022-05-14 18:40:50|205.22|202.32|205.39|202.49|205.4|202.5|205.19|202.29|17
1652553660000|2022-05-14 18:41:00|205.38|202.48|205.62|202.72|205.62|202.72|205.38|202.48|17
1652553670000|2022-05-14 18:41:10|205.59|202.69|205.44|202.54|205.6|202.7|205.42|202.52|15
1652553680000|2022-05-14 18:41:20|205.45|202.55|205.47|202.57|205.47|202.57|205.43|202.53|10
1652553690000|2022-05-14 18:41:30|205.48|202.58|205.53|202.63|205.53|202.63|205.48|202.58|8
1652553700000|2022-05-14 18:41:40|205.45|202.55|205.44|202.54|205.45|202.55|205.44|202.54|4
1652553710000|2022-05-14 18:41:50|205.42|202.52|205.34|202.44|205.42|202.52|205.33|202.43|8
1652553720000|2022-05-14 18:42:00|205.35|202.45|205.61|202.71|205.62|202.72|205.35|202.45|19
1652553730000|2022-05-14 18:42:10|205.62|202.72|205.7|202.8|205.77|202.87|205.61|202.71|14
1652553740000|2022-05-14 18:42:20|205.71|202.81|205.62|202.72|205.73|202.83|205.61|202.71|24
1652553750000|2022-05-14 18:42:30|205.61|202.71|205.44|202.54|205.61|202.71|205.43|202.53|12
1652553760000|2022-05-14 18:42:40|205.43|202.53|205.4|202.5|205.43|202.53|205.2|202.3|19
1652553770000|2022-05-14 18:42:50|205.41|202.51|205.33|202.43|205.42|202.52|205.31|202.41|14
1652553780000|2022-05-14 18:43:00|205.34|202.44|205.31|202.41|205.35|202.45|205.31|202.41|8
1652553790000|2022-05-14 18:43:10|205.3|202.4|205.31|202.41|205.31|202.41|205.3|202.4|4
1652553800000|2022-05-14 18:43:20|205.3|202.4|205.2|202.3|205.3|202.4|205.2|202.3|4
1652553810000|2022-05-14 18:43:30|205.21|202.31|205.22|202.32|205.24|202.34|205.21|202.31|9
1652553820000|2022-05-14 18:43:40|205.21|202.31|205.25|202.35|205.25|202.35|205.21|202.31|8
1652553830000|2022-05-14 18:43:50|205.24|202.34|205.22|202.32|205.24|202.34|205.22|202.32|3
1652553840000|2022-05-14 18:44:00|205.21|202.31|205.2|202.3|205.22|202.32|205.19|202.29|8
1652553850000|2022-05-14 18:44:10|205.21|202.31|205.38|202.48|205.4|202.5|205.21|202.31|9
1652553860000|2022-05-14 18:44:20|205.37|202.47|205.29|202.39|205.39|202.49|205.29|202.39|9
1652553870000|2022-05-14 18:44:30|205.28|202.38|205.28|202.38|205.33|202.43|205.27|202.37|11
1652553880000|2022-05-14 18:44:40|205.27|202.37|205.24|202.34|205.27|202.37|205.24|202.34|8
1652553890000|2022-05-14 18:44:50|205.23|202.33|205.02|202.12|205.25|202.35|205.02|202.12|14
1652553900000|2022-05-14 18:45:00|205.01|202.11|204.76|201.86|205.04|202.14|204.76|201.86|16
1652553910000|2022-05-14 18:45:10|204.84|201.94|205.14|202.24|205.16|202.26|204.77|201.87|22
1652553920000|2022-05-14 18:45:20|205.18|202.28|205.23|202.33|205.24|202.34|205.18|202.28|12
1652553930000|2022-05-14 18:45:30|205.22|202.32|205.09|202.19|205.22|202.32|205.09|202.19|12
1652553940000|2022-05-14 18:45:40|205.1|202.2|204.96|202.06|205.12|202.22|204.96|202.06|20
1652553950000|2022-05-14 18:45:50|205.02|202.12|204.83|201.93|205.02|202.12|204.82|201.92|19
1652553960000|2022-05-14 18:46:00|204.89|201.99|205.15|202.25|205.19|202.29|204.89|201.99|24
1652553970000|2022-05-14 18:46:10|205.17|202.27|205.31|202.41|205.33|202.43|205.17|202.27|15
1652553980000|2022-05-14 18:46:20|205.32|202.42|205.47|202.57|205.47|202.57|205.31|202.41|14
1652553990000|2022-05-14 18:46:30|205.48|202.58|205.39|202.49|205.48|202.58|205.39|202.49|10
1652554000000|2022-05-14 18:46:40|205.4|202.5|205.45|202.55|205.46|202.56|205.4|202.5|6
1652554010000|2022-05-14 18:46:50|205.43|202.53|205.36|202.46|205.44|202.54|205.34|202.44|11
1652554020000|2022-05-14 18:47:00|205.37|202.47|205.43|202.53|205.47|202.57|205.37|202.47|16
1652554030000|2022-05-14 18:47:10|205.41|202.51|205.42|202.52|205.44|202.54|205.4|202.5|13
1652554040000|2022-05-14 18:47:20|205.41|202.51|205.4|202.5|205.44|202.54|205.4|202.5|9
1652554050000|2022-05-14 18:47:30|205.41|202.51|205.17|202.27|205.42|202.52|205.1|202.2|14
1652554060000|2022-05-14 18:47:40|205.18|202.28|205.12|202.22|205.18|202.28|205.1|202.2|14
1652554070000|2022-05-14 18:47:50|205.13|202.23|205.11|202.21|205.13|202.23|205.1|202.2|8
1652554080000|2022-05-14 18:48:00|205.13|202.23|205.23|202.33|205.31|202.41|205.13|202.23|14
1652554090000|2022-05-14 18:48:10|205.22|202.32|205.19|202.29|205.24|202.34|205.19|202.29|11
1652554100000|2022-05-14 18:48:20|205.18|202.28|205.23|202.33|205.24|202.34|205.18|202.28|12
1652554110000|2022-05-14 18:48:30|205.24|202.34|205.45|202.55|205.5|202.6|205.24|202.34|20
1652554120000|2022-05-14 18:48:40|205.46|202.56|205.31|202.41|205.46|202.56|205.31|202.41|8
1652554130000|2022-05-14 18:48:50|205.3|202.4|205.23|202.33|205.31|202.41|205.23|202.33|7
1652554140000|2022-05-14 18:49:00|205.22|202.32|205.07|202.17|205.22|202.32|205.05|202.15|12
1652554150000|2022-05-14 18:49:10|205.05|202.15|205.07|202.17|205.12|202.22|205.05|202.15|20
1652554160000|2022-05-14 18:49:20|205.06|202.16|205|202.1|205.08|202.18|204.97|202.07|17
1652554170000|2022-05-14 18:49:30|204.99|202.09|205.27|202.37|205.3|202.4|204.96|202.06|24
1652554180000|2022-05-14 18:49:40|205.26|202.36|205.13|202.23|205.28|202.38|205.13|202.23|13
1652554190000|2022-05-14 18:49:50|205.12|202.22|205.03|202.13|205.12|202.22|205.03|202.13|10
1652554200000|2022-05-14 18:50:00|205.06|202.16|205.19|202.29|205.21|202.31|205.04|202.14|18
1652554210000|2022-05-14 18:50:10|205.18|202.28|205.07|202.17|205.2|202.3|205.07|202.17|17
1652554220000|2022-05-14 18:50:20|205.06|202.16|204.95|202.05|205.06|202.16|204.82|201.92|28
1652554230000|2022-05-14 18:50:30|204.94|202.04|205.02|202.12|205.03|202.13|204.91|202.01|20
1652554240000|2022-05-14 18:50:40|205.01|202.11|205.25|202.35|205.25|202.35|205.01|202.11|24
1652554250000|2022-05-14 18:50:50|205.2|202.3|205.3|202.4|205.3|202.4|205.18|202.28|12
1652554260000|2022-05-14 18:51:00|205.29|202.39|205.55|202.65|205.55|202.65|205.27|202.37|25
1652554270000|2022-05-14 18:51:10|205.56|202.66|205.73|202.83|205.73|202.83|205.5|202.6|25
1652554280000|2022-05-14 18:51:20|205.71|202.81|205.69|202.79|205.79|202.89|205.69|202.79|19
1652554290000|2022-05-14 18:51:30|205.7|202.8|205.77|202.87|205.77|202.87|205.7|202.8|14
1652554300000|2022-05-14 18:51:40|205.78|202.88|205.78|202.88|205.79|202.89|205.76|202.86|15
1652554310000|2022-05-14 18:51:50|205.79|202.89|205.76|202.86|205.8|202.9|205.75|202.85|12
1652554320000|2022-05-14 18:52:00|205.77|202.87|205.79|202.89|205.8|202.9|205.77|202.87|7
1652554330000|2022-05-14 18:52:10|205.8|202.9|205.77|202.87|205.8|202.9|205.77|202.87|5
1652554340000|2022-05-14 18:52:20|205.78|202.88|205.64|202.74|205.8|202.9|205.64|202.74|13
1652554350000|2022-05-14 18:52:30|205.67|202.77|205.7|202.8|205.7|202.8|205.63|202.73|14
1652554360000|2022-05-14 18:52:40|205.69|202.79|205.79|202.89|205.79|202.89|205.69|202.79|10
1652554370000|2022-05-14 18:52:50|205.8|202.9|205.85|202.95|205.88|202.98|205.76|202.86|12
1652554380000|2022-05-14 18:53:00|205.84|202.94|205.78|202.88|205.84|202.94|205.72|202.82|17
1652554390000|2022-05-14 18:53:10|205.77|202.87|205.71|202.81|205.77|202.87|205.6|202.7|23
1652554400000|2022-05-14 18:53:20|205.7|202.8|205.73|202.83|205.78|202.88|205.68|202.78|16
1652554410000|2022-05-14 18:53:30|205.74|202.84|205.63|202.73|205.78|202.88|205.63|202.73|18
1652554420000|2022-05-14 18:53:40|205.65|202.75|205.69|202.79|205.69|202.79|205.56|202.66|12
1652554430000|2022-05-14 18:53:50|205.7|202.8|205.69|202.79|205.7|202.8|205.68|202.78|6
1652554440000|2022-05-14 18:54:00|205.68|202.78|205.65|202.75|205.71|202.81|205.65|202.75|8
1652554450000|2022-05-14 18:54:10|205.64|202.74|205.49|202.59|205.64|202.74|205.46|202.56|23
1652554460000|2022-05-14 18:54:20|205.48|202.58|205.49|202.59|205.5|202.6|205.46|202.56|14
1652554470000|2022-05-14 18:54:30|205.5|202.6|205.6|202.7|205.61|202.71|205.49|202.59|14
1652554480000|2022-05-14 18:54:40|205.61|202.71|205.38|202.48|205.61|202.71|205.38|202.48|16
1652554490000|2022-05-14 18:54:50|205.37|202.47|205.37|202.47|205.42|202.52|205.36|202.46|15
1652554500000|2022-05-14 18:55:00|205.36|202.46|205.73|202.83|205.73|202.83|205.36|202.46|22
1652554510000|2022-05-14 18:55:10|205.74|202.84|205.75|202.85|205.8|202.9|205.7|202.8|15
1652554520000|2022-05-14 18:55:20|205.76|202.86|205.72|202.82|205.8|202.9|205.7|202.8|17
1652554530000|2022-05-14 18:55:30|205.75|202.85|205.55|202.65|205.76|202.86|205.53|202.63|16
1652554540000|2022-05-14 18:55:40|205.54|202.64|205.44|202.54|205.54|202.64|205.44|202.54|13
1652554550000|2022-05-14 18:55:50|205.46|202.56|205.44|202.54|205.48|202.58|205.44|202.54|8
1652554560000|2022-05-14 18:56:00|205.47|202.57|205.61|202.71|205.62|202.72|205.44|202.54|21
1652554570000|2022-05-14 18:56:10|205.69|202.79|205.76|202.86|205.76|202.86|205.67|202.77|16
1652554580000|2022-05-14 18:56:20|205.75|202.85|205.57|202.67|205.75|202.85|205.56|202.66|20
1652554590000|2022-05-14 18:56:30|205.53|202.63|205.49|202.59|205.61|202.71|205.45|202.55|26
1652554600000|2022-05-14 18:56:40|205.51|202.61|205.52|202.62|205.54|202.64|205.51|202.61|10
1652554610000|2022-05-14 18:56:50|205.51|202.61|205.41|202.51|205.52|202.62|205.41|202.51|10
1652554620000|2022-05-14 18:57:00|205.4|202.5|205.47|202.57|205.48|202.58|205.38|202.48|15
1652554630000|2022-05-14 18:57:10|205.5|202.6|205.43|202.53|205.54|202.64|205.4|202.5|17
1652554640000|2022-05-14 18:57:20|205.42|202.52|205.24|202.34|205.42|202.52|205.24|202.34|11
1652554650000|2022-05-14 18:57:30|205.25|202.35|205.42|202.52|205.45|202.55|205.25|202.35|14
1652554660000|2022-05-14 18:57:40|205.41|202.51|205.35|202.45|205.41|202.51|205.34|202.44|18
1652554670000|2022-05-14 18:57:50|205.36|202.46|205.37|202.47|205.38|202.48|205.31|202.41|13
1652554680000|2022-05-14 18:58:00|205.36|202.46|205.5|202.6|205.5|202.6|205.35|202.45|17
1652554690000|2022-05-14 18:58:10|205.51|202.61|205.4|202.5|205.53|202.63|205.39|202.49|16
1652554700000|2022-05-14 18:58:20|205.39|202.49|205.45|202.55|205.45|202.55|205.38|202.48|9
1652554710000|2022-05-14 18:58:30|205.46|202.56|205.51|202.61|205.51|202.61|205.46|202.56|13
1652554720000|2022-05-14 18:58:40|205.52|202.62|205.5|202.6|205.55|202.65|205.46|202.56|11
1652554730000|2022-05-14 18:58:50|205.49|202.59|205.45|202.55|205.5|202.6|205.41|202.51|18
1652554740000|2022-05-14 18:59:00|205.46|202.56|205.55|202.65|205.55|202.65|205.44|202.54|12
1652554750000|2022-05-14 18:59:10|205.56|202.66|205.52|202.62|205.64|202.74|205.52|202.62|17
1652554760000|2022-05-14 18:59:20|205.51|202.61|205.42|202.52|205.51|202.61|205.42|202.52|8
1652554770000|2022-05-14 18:59:30|205.41|202.51|205.46|202.56|205.55|202.65|205.41|202.51|20
1652554780000|2022-05-14 18:59:40|205.47|202.57|205.42|202.52|205.47|202.57|205.42|202.52|15
1652554790000|2022-05-14 18:59:50|205.44|202.54|205.42|202.52|205.44|202.54|205.41|202.51|10
1652554800000|2022-05-14 19:00:00|205.43|202.53|205.56|202.66|205.57|202.67|205.42|202.52|15
1652554810000|2022-05-14 19:00:10|205.57|202.67|205.58|202.68|205.6|202.7|205.5|202.6|18
1652554820000|2022-05-14 19:00:20|205.55|202.65|205.64|202.74|205.68|202.78|205.54|202.64|22
1652554830000|2022-05-14 19:00:30|205.63|202.73|205.84|202.94|205.86|202.96|205.63|202.73|20
1652554840000|2022-05-14 19:00:40|205.85|202.95|205.75|202.85|205.85|202.95|205.7|202.8|13
1652554850000|2022-05-14 19:00:50|205.74|202.84|205.63|202.73|205.74|202.84|205.61|202.71|17
1652554860000|2022-05-14 19:01:00|205.62|202.72|205.79|202.89|205.79|202.89|205.62|202.72|10
1652554870000|2022-05-14 19:01:10|205.81|202.91|205.88|202.98|205.89|202.99|205.81|202.91|6
1652554880000|2022-05-14 19:01:20|205.82|202.92|205.82|202.92|205.83|202.93|205.8|202.9|5
1652554890000|2022-05-14 19:01:30|205.81|202.91|205.84|202.94|205.84|202.94|205.8|202.9|6
1652554900000|2022-05-14 19:01:40|205.83|202.93|205.81|202.91|205.83|202.93|205.81|202.91|3
1652554910000|2022-05-14 19:01:50|205.82|202.92|205.78|202.88|205.82|202.92|205.78|202.88|5
1652554920000|2022-05-14 19:02:00|205.79|202.89|205.73|202.83|205.79|202.89|205.73|202.83|7
1652554930000|2022-05-14 19:02:10|205.72|202.82|205.71|202.81|205.72|202.82|205.71|202.81|2
1652554940000|2022-05-14 19:02:20|205.74|202.84|205.66|202.76|205.74|202.84|205.63|202.73|10
1652554950000|2022-05-14 19:02:30|205.67|202.77|205.76|202.86|205.76|202.86|205.67|202.77|8
1652554960000|2022-05-14 19:02:40|205.75|202.85|205.79|202.89|205.82|202.92|205.75|202.85|9
1652554970000|2022-05-14 19:02:50|205.77|202.87|205.65|202.75|205.77|202.87|205.65|202.75|11
1652554980000|2022-05-14 19:03:00|205.66|202.76|205.81|202.91|205.81|202.91|205.65|202.75|9
1652554990000|2022-05-14 19:03:10|205.8|202.9|205.82|202.92|205.83|202.93|205.8|202.9|9
1652555000000|2022-05-14 19:03:20|205.8|202.9|205.82|202.92|205.83|202.93|205.78|202.88|14
1652555010000|2022-05-14 19:03:30|205.81|202.91|205.84|202.94|205.84|202.94|205.81|202.91|3
1652555020000|2022-05-14 19:03:40|205.83|202.93|205.82|202.92|205.84|202.94|205.82|202.92|4
1652555030000|2022-05-14 19:03:50|205.8|202.9|205.79|202.89|205.82|202.92|205.76|202.86|14
1652555040000|2022-05-14 19:04:00|205.85|202.95|205.88|202.98|205.9|203|205.85|202.95|12
1652555050000|2022-05-14 19:04:10|205.86|202.96|205.82|202.92|205.86|202.96|205.69|202.79|16
1652555060000|2022-05-14 19:04:20|205.83|202.93|205.92|203.02|205.95|203.05|205.83|202.93|12
1652555070000|2022-05-14 19:04:30|205.93|203.03|205.92|203.02|205.93|203.03|205.92|203.02|2
1652555080000|2022-05-14 19:04:40|205.93|203.03|205.93|203.03|205.93|203.03|205.93|203.03|1
1652555090000|2022-05-14 19:04:50|205.92|203.02|205.85|202.95|205.92|203.02|205.8|202.9|12
1652555100000|2022-05-14 19:05:00|205.83|202.93|205.9|203|205.92|203.02|205.79|202.89|13
1652555110000|2022-05-14 19:05:10|205.91|203.01|205.89|202.99|205.91|203.01|205.89|202.99|10
1652555120000|2022-05-14 19:05:20|205.88|202.98|205.87|202.97|205.88|202.98|205.84|202.94|11
1652555130000|2022-05-14 19:05:30|205.86|202.96|205.9|203|205.9|203|205.85|202.95|8
1652555140000|2022-05-14 19:05:40|205.87|202.97|205.87|202.97|206.02|203.12|205.85|202.95|18
1652555150000|2022-05-14 19:05:50|205.85|202.95|205.85|202.95|205.85|202.95|205.85|202.95|1
1652555160000|2022-05-14 19:06:00|205.91|203.01|205.99|203.09|205.99|203.09|205.91|203.01|7
1652555170000|2022-05-14 19:06:10|206|203.1|206.32|203.42|206.32|203.42|206|203.1|18
1652555180000|2022-05-14 19:06:20|206.41|203.51|206.35|203.45|206.41|203.51|206.32|203.42|17
1652555190000|2022-05-14 19:06:30|206.36|203.46|206.25|203.35|206.37|203.47|206.24|203.34|9
1652555200000|2022-05-14 19:06:40|206.26|203.36|206.29|203.39|206.32|203.42|206.25|203.35|14
1652555210000|2022-05-14 19:06:50|206.3|203.4|206.33|203.43|206.35|203.45|206.29|203.39|15
1652555220000|2022-05-14 19:07:00|206.34|203.44|206.45|203.55|206.45|203.55|206.31|203.41|16
1652555230000|2022-05-14 19:07:10|206.44|203.54|206.38|203.48|206.45|203.55|206.3|203.4|18
1652555240000|2022-05-14 19:07:20|206.36|203.46|206.41|203.51|206.41|203.51|206.36|203.46|16
1652555250000|2022-05-14 19:07:30|206.44|203.54|206.41|203.51|206.45|203.55|206.41|203.51|6
1652555260000|2022-05-14 19:07:40|206.43|203.53|206.43|203.53|206.43|203.53|206.4|203.5|12
1652555270000|2022-05-14 19:07:50|206.46|203.56|206.69|203.79|206.69|203.79|206.45|203.55|17
1652555280000|2022-05-14 19:08:00|206.67|203.77|206.91|204.01|206.92|204.02|206.67|203.77|15
1652555290000|2022-05-14 19:08:10|206.94|204.04|206.92|204.02|207.01|204.11|206.91|204.01|14
1652555300000|2022-05-14 19:08:20|206.93|204.03|206.85|203.95|206.96|204.06|206.83|203.93|22
1652555310000|2022-05-14 19:08:30|206.86|203.96|206.89|203.99|206.9|204|206.78|203.88|23
1652555320000|2022-05-14 19:08:40|206.87|203.97|206.98|204.08|206.98|204.08|206.87|203.97|8
1652555330000|2022-05-14 19:08:50|206.97|204.07|207|204.1|207.01|204.11|206.95|204.05|21
1652555340000|2022-05-14 19:09:00|207.02|204.12|207.05|204.15|207.05|204.15|206.98|204.08|10
1652555350000|2022-05-14 19:09:10|207.06|204.16|207|204.1|207.08|204.18|206.98|204.08|21
1652555360000|2022-05-14 19:09:20|207.01|204.11|206.82|203.92|207.01|204.11|206.82|203.92|14
1652555370000|2022-05-14 19:09:30|206.83|203.93|206.87|203.97|206.88|203.98|206.82|203.92|12
1652555380000|2022-05-14 19:09:40|206.86|203.96|206.76|203.86|206.9|204|206.76|203.86|25
1652555390000|2022-05-14 19:09:50|206.77|203.87|206.49|203.59|206.77|203.87|206.42|203.52|16
1652555400000|2022-05-14 19:10:00|206.47|203.57|206.44|203.54|206.49|203.59|206.42|203.52|11
1652555410000|2022-05-14 19:10:10|206.43|203.53|206.24|203.34|206.44|203.54|206.24|203.34|18
1652555420000|2022-05-14 19:10:20|206.21|203.31|206.21|203.31|206.21|203.31|206.21|203.31|1
1652555430000|2022-05-14 19:10:30|206.2|203.3|206.07|203.17|206.2|203.3|206.01|203.11|23
1652555440000|2022-05-14 19:10:40|206.06|203.16|206.22|203.32|206.24|203.34|206.06|203.16|24
1652555450000|2022-05-14 19:10:50|206.2|203.3|206.13|203.23|206.22|203.32|206.05|203.15|22
1652555460000|2022-05-14 19:11:00|206.14|203.24|206.43|203.53|206.43|203.53|206.13|203.23|18
1652555470000|2022-05-14 19:11:10|206.45|203.55|206.65|203.75|206.66|203.76|206.43|203.53|17
1652555480000|2022-05-14 19:11:20|206.62|203.72|206.66|203.76|206.66|203.76|206.62|203.72|10
1652555490000|2022-05-14 19:11:30|206.67|203.77|206.56|203.66|206.67|203.77|206.52|203.62|9
1652555500000|2022-05-14 19:11:40|206.53|203.63|206.49|203.59|206.54|203.64|206.49|203.59|13
1652555510000|2022-05-14 19:11:50|206.48|203.58|206.54|203.64|206.54|203.64|206.47|203.57|12
1652555520000|2022-05-14 19:12:00|206.51|203.61|206.52|203.62|206.53|203.63|206.47|203.57|11
1652555530000|2022-05-14 19:12:10|206.54|203.64|206.64|203.74|206.64|203.74|206.49|203.59|16
1652555540000|2022-05-14 19:12:20|206.65|203.75|206.62|203.72|206.67|203.77|206.62|203.72|11
1652555550000|2022-05-14 19:12:30|206.61|203.71|206.53|203.63|206.61|203.71|206.49|203.59|18
1652555560000|2022-05-14 19:12:40|206.54|203.64|206.57|203.67|206.57|203.67|206.54|203.64|8
1652555570000|2022-05-14 19:12:50|206.56|203.66|206.79|203.89|206.84|203.94|206.56|203.66|24
1652555580000|2022-05-14 19:13:00|206.81|203.91|206.72|203.82|206.81|203.91|206.69|203.79|12
1652555590000|2022-05-14 19:13:10|206.71|203.81|206.68|203.78|206.71|203.81|206.62|203.72|15
1652555600000|2022-05-14 19:13:20|206.72|203.82|206.72|203.82|206.77|203.87|206.71|203.81|9
1652555610000|2022-05-14 19:13:30|206.73|203.83|206.52|203.62|206.73|203.83|206.49|203.59|24
1652555620000|2022-05-14 19:13:40|206.51|203.61|206.54|203.64|206.63|203.73|206.51|203.61|17
1652555630000|2022-05-14 19:13:50|206.55|203.65|206.47|203.57|206.55|203.65|206.47|203.57|11
1652555640000|2022-05-14 19:14:00|206.46|203.56|206.55|203.65|206.57|203.67|206.46|203.56|17
1652555650000|2022-05-14 19:14:10|206.56|203.66|206.56|203.66|206.57|203.67|206.52|203.62|12
1652555670000|2022-05-14 19:14:30|206.57|203.67|206.56|203.66|206.59|203.69|206.53|203.63|10
1652555680000|2022-05-14 19:14:40|206.54|203.64|206.58|203.68|206.59|203.69|206.54|203.64|10
1652555690000|2022-05-14 19:14:50|206.57|203.67|206.47|203.57|206.58|203.68|206.47|203.57|10
1652555700000|2022-05-14 19:15:00|206.49|203.59|206.57|203.67|206.62|203.72|206.49|203.59|14
1652555710000|2022-05-14 19:15:10|206.58|203.68|206.6|203.7|206.62|203.72|206.58|203.68|12
1652555720000|2022-05-14 19:15:20|206.61|203.71|206.68|203.78|206.68|203.78|206.61|203.71|12
1652555730000|2022-05-14 19:15:30|206.67|203.77|206.46|203.56|206.67|203.77|206.46|203.56|20
1652555740000|2022-05-14 19:15:40|206.49|203.59|206.48|203.58|206.53|203.63|206.46|203.56|16
1652555750000|2022-05-14 19:15:50|206.47|203.57|206.36|203.46|206.48|203.58|206.36|203.46|14
1652555760000|2022-05-14 19:16:00|206.38|203.48|206.35|203.45|206.38|203.48|206.35|203.45|7
1652555770000|2022-05-14 19:16:10|206.37|203.47|206.37|203.47|206.37|203.47|206.36|203.46|5
1652555780000|2022-05-14 19:16:20|206.36|203.46|206.3|203.4|206.36|203.46|206.3|203.4|7
1652555790000|2022-05-14 19:16:30|206.29|203.39|206.1|203.2|206.29|203.39|206.1|203.2|14
1652555800000|2022-05-14 19:16:40|206.03|203.13|206.03|203.13|206.15|203.25|206.01|203.11|21
1652555810000|2022-05-14 19:16:50|206.04|203.14|206.24|203.34|206.27|203.37|206.03|203.13|12
1652555820000|2022-05-14 19:17:00|206.23|203.33|206.08|203.18|206.23|203.33|206.07|203.17|21
1652555830000|2022-05-14 19:17:10|206.07|203.17|206.06|203.16|206.08|203.18|205.99|203.09|17
1652555840000|2022-05-14 19:17:20|206.07|203.17|206.13|203.23|206.19|203.29|206.04|203.14|20
1652555850000|2022-05-14 19:17:30|206.15|203.25|206.12|203.22|206.17|203.27|206.12|203.22|17
1652555860000|2022-05-14 19:17:40|206.11|203.21|205.86|202.96|206.11|203.21|205.85|202.95|21
1652555870000|2022-05-14 19:17:50|205.85|202.95|205.69|202.79|205.85|202.95|205.59|202.69|25
1652555880000|2022-05-14 19:18:00|205.71|202.81|205.87|202.97|205.87|202.97|205.63|202.73|26
1652555890000|2022-05-14 19:18:10|205.89|202.99|205.9|203|205.98|203.08|205.69|202.79|23
1652555900000|2022-05-14 19:18:20|205.89|202.99|205.71|202.81|205.89|202.99|205.66|202.76|23
1652555910000|2022-05-14 19:18:30|205.73|202.83|205.91|203.01|205.91|203.01|205.71|202.81|20
1652555920000|2022-05-14 19:18:40|205.89|202.99|205.81|202.91|205.89|202.99|205.8|202.9|13
1652555930000|2022-05-14 19:18:50|205.82|202.92|205.86|202.96|205.88|202.98|205.82|202.92|16
1652555940000|2022-05-14 19:19:00|205.84|202.94|205.59|202.69|205.86|202.96|205.54|202.64|24
1652555950000|2022-05-14 19:19:10|205.57|202.67|205.47|202.57|205.67|202.77|205.47|202.57|21
1652555960000|2022-05-14 19:19:20|205.46|202.56|205.48|202.58|205.53|202.63|205.4|202.5|22
1652555970000|2022-05-14 19:19:30|205.47|202.57|205.44|202.54|205.59|202.69|205.44|202.54|16
1652555980000|2022-05-14 19:19:40|205.45|202.55|205.48|202.58|205.49|202.59|205.44|202.54|12
1652555990000|2022-05-14 19:19:50|205.51|202.61|205.51|202.61|205.55|202.65|205.49|202.59|15
1652556000000|2022-05-14 19:20:00|205.53|202.63|205.55|202.65|205.58|202.68|205.51|202.61|14
1652556010000|2022-05-14 19:20:10|205.56|202.66|205.61|202.71|205.63|202.73|205.56|202.66|14
1652556020000|2022-05-14 19:20:20|205.6|202.7|205.62|202.72|205.66|202.76|205.6|202.7|16
1652556030000|2022-05-14 19:20:30|205.63|202.73|205.65|202.75|205.68|202.78|205.59|202.69|21
1652556040000|2022-05-14 19:20:40|205.66|202.76|205.51|202.61|205.69|202.79|205.51|202.61|21
1652556050000|2022-05-14 19:20:50|205.53|202.63|205.59|202.69|205.61|202.71|205.43|202.53|21
1652556060000|2022-05-14 19:21:00|205.6|202.7|205.65|202.75|205.65|202.75|205.58|202.68|16
1652556070000|2022-05-14 19:21:10|205.66|202.76|205.8|202.9|205.81|202.91|205.66|202.76|16
1652556080000|2022-05-14 19:21:20|205.81|202.91|205.94|203.04|206.33|203.43|205.81|202.91|24
1652556090000|2022-05-14 19:21:30|205.9|203|206.02|203.12|206.06|203.16|205.9|203|23
1652556100000|2022-05-14 19:21:40|206.01|203.11|206.08|203.18|206.16|203.26|206.01|203.11|19
1652556110000|2022-05-14 19:21:50|206.11|203.21|206.1|203.2|206.11|203.21|206.07|203.17|16
1652556120000|2022-05-14 19:22:00|206.08|203.18|206.45|203.55|206.47|203.57|206.07|203.17|19
1652556130000|2022-05-14 19:22:10|206.46|203.56|206.45|203.55|206.47|203.57|206.29|203.39|13
1652556140000|2022-05-14 19:22:20|206.46|203.56|206.49|203.59|206.57|203.67|206.43|203.53|24
1652556150000|2022-05-14 19:22:30|206.5|203.6|206.57|203.67|206.57|203.67|206.5|203.6|6
1652556160000|2022-05-14 19:22:40|206.58|203.68|206.64|203.74|206.64|203.74|206.57|203.67|9
1652556170000|2022-05-14 19:22:50|206.62|203.72|206.65|203.75|206.68|203.78|206.62|203.72|10
1652556180000|2022-05-14 19:23:00|206.58|203.68|206.52|203.62|206.58|203.68|206.49|203.59|18
1652556190000|2022-05-14 19:23:10|206.55|203.65|206.8|203.9|206.81|203.91|206.53|203.63|23
1652556200000|2022-05-14 19:23:20|206.81|203.91|207.04|204.14|207.09|204.19|206.8|203.9|13
1652556210000|2022-05-14 19:23:30|207.03|204.13|208.13|205.23|208.13|205.23|207.01|204.11|24
1652556220000|2022-05-14 19:23:40|208.39|205.49|208.24|205.34|208.56|205.66|207.72|204.82|33
1652556230000|2022-05-14 19:23:50|208.23|205.33|207.99|205.09|208.24|205.34|207.92|205.02|19
1652556240000|2022-05-14 19:24:00|207.98|205.08|208.28|205.38|208.53|205.63|207.82|204.92|27
1652556250000|2022-05-14 19:24:10|208.26|205.36|208.28|205.38|208.33|205.43|208.25|205.35|28
1652556260000|2022-05-14 19:24:20|208.31|205.41|208.52|205.62|208.54|205.64|208.31|205.41|18
1652556270000|2022-05-14 19:24:30|208.53|205.63|208.53|205.63|208.53|205.63|208.46|205.56|10
1652556280000|2022-05-14 19:24:40|208.48|205.58|208.52|205.62|208.53|205.63|208.45|205.55|13
1652556290000|2022-05-14 19:24:50|208.53|205.63|208.54|205.64|208.54|205.64|208.52|205.62|4
1652556300000|2022-05-14 19:25:00|208.53|205.63|208.28|205.38|208.53|205.63|208.24|205.34|16
1652556310000|2022-05-14 19:25:10|208.33|205.43|208.44|205.54|208.46|205.56|208.33|205.43|11
1652556320000|2022-05-14 19:25:20|208.45|205.55|208.56|205.66|208.6|205.7|208.45|205.55|13
1652556330000|2022-05-14 19:25:30|208.57|205.67|208.57|205.67|208.6|205.7|208.57|205.67|8
1652556340000|2022-05-14 19:25:40|208.56|205.66|208.6|205.7|208.6|205.7|208.56|205.66|6
1652556350000|2022-05-14 19:25:50|208.64|205.74|208.72|205.82|208.72|205.82|208.63|205.73|7
1652556360000|2022-05-14 19:26:00|208.69|205.79|208.64|205.74|208.69|205.79|208.59|205.69|11
1652556370000|2022-05-14 19:26:10|208.66|205.76|208.82|205.92|208.82|205.92|208.66|205.76|10
1652556380000|2022-05-14 19:26:20|208.96|206.06|208.89|205.99|209.13|206.23|208.88|205.98|18
1652556390000|2022-05-14 19:26:30|208.9|206|208.88|205.98|208.9|206|208.87|205.97|6
1652556400000|2022-05-14 19:26:40|208.9|206|208.87|205.97|208.9|206|208.83|205.93|17
1652556410000|2022-05-14 19:26:50|208.86|205.96|208.82|205.92|208.86|205.96|208.82|205.92|4
1652556420000|2022-05-14 19:27:00|208.83|205.93|209|206.1|209|206.1|208.83|205.93|15
1652556430000|2022-05-14 19:27:10|208.98|206.08|208.93|206.03|209|206.1|208.93|206.03|13
1652556440000|2022-05-14 19:27:20|208.92|206.02|208.82|205.92|208.92|206.02|208.82|205.92|13
1652556450000|2022-05-14 19:27:30|208.79|205.89|208.76|205.86|208.79|205.89|208.7|205.8|19
1652556460000|2022-05-14 19:27:40|208.77|205.87|208.49|205.59|208.77|205.87|208.49|205.59|18
1652556470000|2022-05-14 19:27:50|208.45|205.55|208.39|205.49|208.45|205.55|208.39|205.49|6
1652556480000|2022-05-14 19:28:00|208.4|205.5|208.59|205.69|208.59|205.69|208.37|205.47|11
1652556490000|2022-05-14 19:28:10|208.6|205.7|208.45|205.55|208.6|205.7|208.45|205.55|13
1652556500000|2022-05-14 19:28:20|208.46|205.56|208.41|205.51|208.54|205.64|208.41|205.51|15
1652556510000|2022-05-14 19:28:30|208.42|205.52|208.41|205.51|208.42|205.52|208.39|205.49|9
1652556520000|2022-05-14 19:28:40|208.4|205.5|208.46|205.56|208.46|205.56|208.4|205.5|5
1652556530000|2022-05-14 19:28:50|208.45|205.55|208.38|205.48|208.45|205.55|208.38|205.48|11
1652556540000|2022-05-14 19:29:00|208.35|205.45|208.15|205.25|208.35|205.45|208.11|205.21|17
1652556550000|2022-05-14 19:29:10|208.17|205.27|208.39|205.49|208.41|205.51|208.15|205.25|12
1652556560000|2022-05-14 19:29:20|208.37|205.47|208.4|205.5|208.42|205.52|208.36|205.46|9
1652556570000|2022-05-14 19:29:30|208.39|205.49|208.47|205.57|208.49|205.59|208.39|205.49|11
1652556580000|2022-05-14 19:29:40|208.46|205.56|208.49|205.59|208.49|205.59|208.44|205.54|15
1652556590000|2022-05-14 19:29:50|208.44|205.54|208.41|205.51|208.44|205.54|208.41|205.51|7
1652556600000|2022-05-14 19:30:00|208.42|205.52|208.47|205.57|208.47|205.57|208.42|205.52|3
1652556610000|2022-05-14 19:30:10|208.43|205.53|208.35|205.45|208.43|205.53|208.34|205.44|11
1652556620000|2022-05-14 19:30:20|208.34|205.44|208.34|205.44|208.34|205.44|208.34|205.44|1
1652556630000|2022-05-14 19:30:30|208.35|205.45|208.32|205.42|208.35|205.45|208.32|205.42|6
1652556640000|2022-05-14 19:30:40|208.33|205.43|208.31|205.41|208.33|205.43|208.29|205.39|11
1652556650000|2022-05-14 19:30:50|208.33|205.43|208.27|205.37|208.33|205.43|208.23|205.33|16
1652556660000|2022-05-14 19:31:00|208.26|205.36|208.25|205.35|208.27|205.37|208.25|205.35|5
1652556670000|2022-05-14 19:31:10|208.2|205.3|208.18|205.28|208.2|205.3|208.16|205.26|7
1652556680000|2022-05-14 19:31:20|208.07|205.17|208|205.1|208.07|205.17|208|205.1|6
1652556690000|2022-05-14 19:31:30|207.97|205.07|207.87|204.97|207.97|205.07|207.87|204.97|5
1652556710000|2022-05-14 19:31:50|207.81|204.91|207.83|204.93|207.83|204.93|207.8|204.9|4
1652556720000|2022-05-14 19:32:00|207.85|204.95|207.87|204.97|207.87|204.97|207.84|204.94|3
1652556730000|2022-05-14 19:32:10|207.88|204.98|208.12|205.22|208.13|205.23|207.88|204.98|15
1652556740000|2022-05-14 19:32:20|208.14|205.24|208.15|205.25|208.19|205.29|208.13|205.23|11
1652556750000|2022-05-14 19:32:30|208.14|205.24|208.24|205.34|208.24|205.34|208.14|205.24|10
1652556760000|2022-05-14 19:32:40|208.22|205.32|208.24|205.34|208.24|205.34|208.22|205.32|3
1652556770000|2022-05-14 19:32:50|208.23|205.33|208.34|205.44|208.34|205.44|208.18|205.28|18
1652556780000|2022-05-14 19:33:00|208.36|205.46|208.54|205.64|208.56|205.66|208.36|205.46|14
1652556790000|2022-05-14 19:33:10|208.55|205.65|208.66|205.76|208.7|205.8|208.55|205.65|21
1652556800000|2022-05-14 19:33:20|208.62|205.72|208.71|205.81|208.75|205.85|208.61|205.71|12
1652556810000|2022-05-14 19:33:30|208.72|205.82|208.7|205.8|208.72|205.82|208.7|205.8|2
1652556820000|2022-05-14 19:33:40|208.69|205.79|208.38|205.48|208.69|205.79|208.37|205.47|11
1652556830000|2022-05-14 19:33:50|208.4|205.5|208.3|205.4|208.4|205.5|208.3|205.4|12
1652556840000|2022-05-14 19:34:00|208.18|205.28|208.27|205.37|208.27|205.37|208.17|205.27|7
1652556850000|2022-05-14 19:34:10|208.25|205.35|208.07|205.17|208.25|205.35|208.07|205.17|15
1652556860000|2022-05-14 19:34:20|208.06|205.16|208.05|205.15|208.08|205.18|208.05|205.15|4
1652556870000|2022-05-14 19:34:30|208.04|205.14|208.05|205.15|208.05|205.15|208.04|205.14|2
1652556880000|2022-05-14 19:34:40|208.06|205.16|208.06|205.16|208.08|205.18|208.06|205.16|10
1652556890000|2022-05-14 19:34:50|208.05|205.15|208.15|205.25|208.16|205.26|208.05|205.15|13
1652556900000|2022-05-14 19:35:00|208.16|205.26|208.18|205.28|208.18|205.28|208.15|205.25|9
1652556910000|2022-05-14 19:35:10|208.17|205.27|208.17|205.27|208.17|205.27|208.14|205.24|12
1652556920000|2022-05-14 19:35:20|208.18|205.28|208.2|205.3|208.22|205.32|208.18|205.28|14
1652556930000|2022-05-14 19:35:30|208.22|205.32|208.31|205.41|208.33|205.43|208.21|205.31|16
1652556940000|2022-05-14 19:35:40|208.3|205.4|208.25|205.35|208.3|205.4|208.24|205.34|18
1652556950000|2022-05-14 19:35:50|208.24|205.34|208.24|205.34|208.25|205.35|208.21|205.31|13
1652556960000|2022-05-14 19:36:00|208.25|205.35|208.27|205.37|208.27|205.37|208.25|205.35|3
1652556970000|2022-05-14 19:36:10|208.3|205.4|208.52|205.62|208.54|205.64|208.3|205.4|14
1652556980000|2022-05-14 19:36:20|208.53|205.63|208.65|205.75|208.68|205.78|208.53|205.63|17
1652556990000|2022-05-14 19:36:30|208.66|205.76|208.5|205.6|208.66|205.76|208.5|205.6|13
1652557000000|2022-05-14 19:36:40|208.49|205.59|208.41|205.51|208.49|205.59|208.39|205.49|11
1652557010000|2022-05-14 19:36:50|208.42|205.52|208.43|205.53|208.5|205.6|208.41|205.51|21
1652557020000|2022-05-14 19:37:00|208.42|205.52|208.38|205.48|208.42|205.52|208.35|205.45|8
1652557030000|2022-05-14 19:37:10|208.37|205.47|208.24|205.34|208.38|205.48|208.22|205.32|14
1652557040000|2022-05-14 19:37:20|208.25|205.35|208.4|205.5|208.59|205.69|208.23|205.33|24
1652557050000|2022-05-14 19:37:30|208.39|205.49|208.21|205.31|208.39|205.49|208.21|205.31|16
1652557060000|2022-05-14 19:37:40|208.2|205.3|208.47|205.57|208.48|205.58|208.2|205.3|9
1652557070000|2022-05-14 19:37:50|208.44|205.54|208.29|205.39|208.44|205.54|208.29|205.39|16
1652557080000|2022-05-14 19:38:00|208.28|205.38|208.15|205.25|208.28|205.38|208.07|205.17|21
1652557090000|2022-05-14 19:38:10|208.16|205.26|208.41|205.51|208.48|205.58|208.15|205.25|20
1652557100000|2022-05-14 19:38:20|208.44|205.54|208.8|205.9|208.8|205.9|208.44|205.54|25
1652557110000|2022-05-14 19:38:30|208.81|205.91|208.82|205.92|208.99|206.09|208.81|205.91|21
1652557120000|2022-05-14 19:38:40|208.73|205.83|208.52|205.62|208.73|205.83|208.48|205.58|27
1652557130000|2022-05-14 19:38:50|208.54|205.64|208.42|205.52|208.55|205.65|208.42|205.52|22
1652557140000|2022-05-14 19:39:00|208.43|205.53|208.44|205.54|208.58|205.68|208.43|205.53|17
1652557150000|2022-05-14 19:39:10|208.45|205.55|208.22|205.32|208.45|205.55|208.22|205.32|26
1652557160000|2022-05-14 19:39:20|208.24|205.34|208.31|205.41|208.39|205.49|208.23|205.33|27
1652557170000|2022-05-14 19:39:30|208.32|205.42|208.34|205.44|208.35|205.45|208.32|205.42|11
1652557180000|2022-05-14 19:39:40|208.36|205.46|208.48|205.58|208.48|205.58|208.34|205.44|18
1652557190000|2022-05-14 19:39:50|208.49|205.59|208.48|205.58|208.49|205.59|208.44|205.54|15
1652557200000|2022-05-14 19:40:00|208.46|205.56|208.48|205.58|208.49|205.59|208.42|205.52|10
1652557210000|2022-05-14 19:40:10|208.4|205.5|208.29|205.39|208.41|205.51|208.29|205.39|16
1652557220000|2022-05-14 19:40:20|208.31|205.41|208.3|205.4|208.31|205.41|208.29|205.39|8
1652557230000|2022-05-14 19:40:30|208.28|205.38|207.96|205.06|208.3|205.4|207.94|205.04|26
1652557240000|2022-05-14 19:40:40|207.95|205.05|207.98|205.08|207.98|205.08|207.91|205.01|24
1652557250000|2022-05-14 19:40:50|207.99|205.09|208.01|205.11|208.03|205.13|207.92|205.02|20
1652557260000|2022-05-14 19:41:00|208.02|205.12|208.12|205.22|208.12|205.22|208.02|205.12|9
1652557270000|2022-05-14 19:41:10|208.16|205.26|208.31|205.41|208.31|205.41|208.16|205.26|12
1652557280000|2022-05-14 19:41:20|208.32|205.42|208.29|205.39|208.33|205.43|208.29|205.39|11
1652557290000|2022-05-14 19:41:30|208.28|205.38|208.18|205.28|208.28|205.38|208.09|205.19|17
1652557300000|2022-05-14 19:41:40|208.16|205.26|207.9|205|208.18|205.28|207.87|204.97|21
1652557310000|2022-05-14 19:41:50|207.88|204.98|207.92|205.02|207.93|205.03|207.88|204.98|12
1652557320000|2022-05-14 19:42:00|207.91|205.01|208.02|205.12|208.02|205.12|207.91|205.01|14
1652557330000|2022-05-14 19:42:10|208.03|205.13|208.08|205.18|208.09|205.19|208.03|205.13|11
1652557340000|2022-05-14 19:42:20|208.09|205.19|208.12|205.22|208.15|205.25|208.09|205.19|11
1652557350000|2022-05-14 19:42:30|208.11|205.21|208.1|205.2|208.14|205.24|208.1|205.2|8
1652557360000|2022-05-14 19:42:40|208.09|205.19|207.86|204.96|208.09|205.19|207.82|204.92|13
1652557370000|2022-05-14 19:42:50|207.87|204.97|207.96|205.06|207.97|205.07|207.87|204.97|14
1652557380000|2022-05-14 19:43:00|207.95|205.05|208.01|205.11|208.01|205.11|207.95|205.05|12
1652557390000|2022-05-14 19:43:10|208.02|205.12|208.21|205.31|208.23|205.33|208.02|205.12|12
1652557400000|2022-05-14 19:43:20|208.22|205.32|208.17|205.27|208.27|205.37|208.14|205.24|16
1652557410000|2022-05-14 19:43:30|208.16|205.26|208.18|205.28|208.18|205.28|208.16|205.26|6
1652557430000|2022-05-14 19:43:50|208.17|205.27|208.08|205.18|208.17|205.27|208.06|205.16|13
1652557440000|2022-05-14 19:44:00|208.09|205.19|208.09|205.19|208.13|205.23|208.08|205.18|9
1652557450000|2022-05-14 19:44:10|208.08|205.18|208.08|205.18|208.08|205.18|208.08|205.18|1
1652557460000|2022-05-14 19:44:20|208.09|205.19|208.09|205.19|208.1|205.2|208.08|205.18|7
1652557470000|2022-05-14 19:44:30|208.08|205.18|208.08|205.18|208.08|205.18|208.03|205.13|6
1652557480000|2022-05-14 19:44:40|208.09|205.19|208.19|205.29|208.19|205.29|208.08|205.18|12
1652557490000|2022-05-14 19:44:50|208.2|205.3|208.09|205.19|208.22|205.32|208.09|205.19|9
1652557500000|2022-05-14 19:45:00|208.08|205.18|208.06|205.16|208.09|205.19|208.06|205.16|8
1652557510000|2022-05-14 19:45:10|208.07|205.17|208.1|205.2|208.1|205.2|208.06|205.16|5
1652557520000|2022-05-14 19:45:20|208.13|205.23|208.07|205.17|208.13|205.23|208.07|205.17|5
1652557530000|2022-05-14 19:45:30|208.08|205.18|208.08|205.18|208.08|205.18|208.06|205.16|4
1652557540000|2022-05-14 19:45:40|208.09|205.19|208.02|205.12|208.09|205.19|208|205.1|7
1652557550000|2022-05-14 19:45:50|208.04|205.14|208.06|205.16|208.06|205.16|208.03|205.13|5
1652557560000|2022-05-14 19:46:00|208.05|205.15|208.06|205.16|208.06|205.16|208.01|205.11|13
1652557570000|2022-05-14 19:46:10|208.05|205.15|208.05|205.15|208.05|205.15|208.03|205.13|7
1652557580000|2022-05-14 19:46:20|208.04|205.14|208.05|205.15|208.05|205.15|208.03|205.13|4
1652557590000|2022-05-14 19:46:30|208.04|205.14|208.05|205.15|208.08|205.18|208.03|205.13|12
1652557600000|2022-05-14 19:46:40|208.07|205.17|208.08|205.18|208.08|205.18|208.07|205.17|2
1652557640000|2022-05-14 19:47:20|208.07|205.17|208.08|205.18|208.08|205.18|208.07|205.17|2
1652557650000|2022-05-14 19:47:30|208.06|205.16|208.08|205.18|208.08|205.18|208.05|205.15|4
1652557660000|2022-05-14 19:47:40|208.11|205.21|208.16|205.26|208.18|205.28|208.11|205.21|5
1652557670000|2022-05-14 19:47:50|208.15|205.25|208.08|205.18|208.15|205.25|208.05|205.15|12
1652557680000|2022-05-14 19:48:00|208.07|205.17|207.87|204.97|208.07|205.17|207.85|204.95|12
1652557690000|2022-05-14 19:48:10|207.89|204.99|207.95|205.05|208|205.1|207.85|204.95|19
1652557700000|2022-05-14 19:48:20|207.96|205.06|207.97|205.07|207.97|205.07|207.91|205.01|10
1652557710000|2022-05-14 19:48:30|208.16|205.26|208.15|205.25|208.19|205.29|208.14|205.24|7
1652557720000|2022-05-14 19:48:40|208.18|205.28|208.28|205.38|208.28|205.38|208.17|205.27|12
1652557730000|2022-05-14 19:48:50|208.29|205.39|208.37|205.47|208.4|205.5|208.29|205.39|21
1652557740000|2022-05-14 19:49:00|208.38|205.48|208.71|205.81|208.71|205.81|208.38|205.48|14
1652557750000|2022-05-14 19:49:10|208.72|205.82|208.69|205.79|208.72|205.82|208.69|205.79|4
1652557760000|2022-05-14 19:49:20|208.7|205.8|208.71|205.81|208.71|205.81|208.7|205.8|2
1652557770000|2022-05-14 19:49:30|208.7|205.8|208.7|205.8|208.71|205.81|208.7|205.8|3
1652557790000|2022-05-14 19:49:50|208.71|205.81|208.7|205.8|208.71|205.81|208.7|205.8|4
1652557800000|2022-05-14 19:50:00|208.71|205.81|208.74|205.84|208.74|205.84|208.71|205.81|4
1652557810000|2022-05-14 19:50:10|208.77|205.87|208.86|205.96|208.86|205.96|208.77|205.87|3
1652557820000|2022-05-14 19:50:20|208.85|205.95|209|206.1|209.01|206.11|208.85|205.95|10
1652557830000|2022-05-14 19:50:30|209.01|206.11|209.57|206.67|209.59|206.69|209.01|206.11|19
1652557840000|2022-05-14 19:50:40|209.58|206.68|209.81|206.91|209.82|206.92|209.58|206.68|19
1652557850000|2022-05-14 19:50:50|209.82|206.92|209.8|206.9|209.82|206.92|209.78|206.88|11
1652557860000|2022-05-14 19:51:00|209.79|206.89|209.81|206.91|209.81|206.91|209.79|206.89|3
1652557870000|2022-05-14 19:51:10|209.82|206.92|209.84|206.94|209.84|206.94|209.82|206.92|3
1652557880000|2022-05-14 19:51:20|209.85|206.95|209.77|206.87|209.85|206.95|209.77|206.87|4
1652557890000|2022-05-14 19:51:30|209.63|206.73|209.53|206.63|209.63|206.73|209.53|206.63|12
1652557900000|2022-05-14 19:51:40|209.52|206.62|209.54|206.64|209.61|206.71|209.51|206.61|16
1652557910000|2022-05-14 19:51:50|209.55|206.65|209.53|206.63|209.55|206.65|209.51|206.61|12
1652557920000|2022-05-14 19:52:00|209.52|206.62|209.53|206.63|209.55|206.65|209.5|206.6|11
1652557930000|2022-05-14 19:52:10|209.52|206.62|209.24|206.34|209.52|206.62|209.24|206.34|22
1652557940000|2022-05-14 19:52:20|209.23|206.33|209.29|206.39|209.34|206.44|209.19|206.29|11
1652557950000|2022-05-14 19:52:30|209.3|206.4|209.32|206.42|209.34|206.44|209.27|206.37|12
1652557960000|2022-05-14 19:52:40|209.33|206.43|209.52|206.62|209.52|206.62|209.31|206.41|13
1652557970000|2022-05-14 19:52:50|209.53|206.63|209.64|206.74|209.64|206.74|209.52|206.62|18
1652557980000|2022-05-14 19:53:00|209.62|206.72|209.74|206.84|209.78|206.88|209.62|206.72|19
1652557990000|2022-05-14 19:53:10|209.87|206.97|209.84|206.94|209.89|206.99|209.82|206.92|17
1652558000000|2022-05-14 19:53:20|209.83|206.93|209.7|206.8|209.83|206.93|209.68|206.78|23
1652558010000|2022-05-14 19:53:30|209.71|206.81|209.69|206.79|209.71|206.81|209.67|206.77|11
1652558020000|2022-05-14 19:53:40|209.68|206.78|209.66|206.76|209.69|206.79|209.66|206.76|12
1652558030000|2022-05-14 19:53:50|209.67|206.77|209.61|206.71|209.7|206.8|209.57|206.67|16
1652558040000|2022-05-14 19:54:00|209.67|206.77|209.78|206.88|209.81|206.91|209.66|206.76|19
1652558050000|2022-05-14 19:54:10|209.77|206.87|209.75|206.85|209.77|206.87|209.74|206.84|12
1652558060000|2022-05-14 19:54:20|209.76|206.86|209.76|206.86|209.77|206.87|209.73|206.83|11
1652558070000|2022-05-14 19:54:30|209.75|206.85|209.75|206.85|209.78|206.88|209.74|206.84|8
1652558080000|2022-05-14 19:54:40|209.74|206.84|209.66|206.76|209.74|206.84|209.66|206.76|9
1652558090000|2022-05-14 19:54:50|209.65|206.75|209.97|207.07|209.97|207.07|209.65|206.75|22
1652558100000|2022-05-14 19:55:00|209.98|207.08|210.05|207.15|210.1|207.2|209.94|207.04|26
1652558110000|2022-05-14 19:55:10|210.06|207.16|210.17|207.27|210.17|207.27|210.04|207.14|17
1652558120000|2022-05-14 19:55:20|210.12|207.22|210.37|207.47|210.41|207.51|210.12|207.22|21
1652558130000|2022-05-14 19:55:30|210.38|207.48|210.63|207.73|210.64|207.74|210.36|207.46|29
1652558140000|2022-05-14 19:55:40|210.62|207.72|210.22|207.32|210.62|207.72|210.2|207.3|19
1652558150000|2022-05-14 19:55:50|210.23|207.33|210.2|207.3|210.25|207.35|210.18|207.28|12
1652558160000|2022-05-14 19:56:00|210.19|207.29|210.1|207.2|210.19|207.29|209.88|206.98|15
1652558170000|2022-05-14 19:56:10|210.09|207.19|210.03|207.13|210.09|207.19|210|207.1|15
1652558180000|2022-05-14 19:56:20|210.02|207.12|210.19|207.29|210.19|207.29|210.01|207.11|14
1652558190000|2022-05-14 19:56:30|210.18|207.28|210.38|207.48|210.39|207.49|210.18|207.28|13
1652558200000|2022-05-14 19:56:40|210.37|207.47|210.37|207.47|210.57|207.67|210.37|207.47|17
1652558210000|2022-05-14 19:56:50|210.38|207.48|210.51|207.61|210.52|207.62|210.38|207.48|21
1652558220000|2022-05-14 19:57:00|210.5|207.6|210.61|207.71|210.61|207.71|210.5|207.6|18
1652558230000|2022-05-14 19:57:10|210.63|207.73|210.6|207.7|210.64|207.74|210.58|207.68|16
1652558240000|2022-05-14 19:57:20|210.59|207.69|210.57|207.67|210.66|207.76|210.56|207.66|17
1652558250000|2022-05-14 19:57:30|210.56|207.66|210.49|207.59|210.56|207.66|210.49|207.59|20
1652558260000|2022-05-14 19:57:40|210.48|207.58|210.6|207.7|210.6|207.7|210.48|207.58|16
1652558270000|2022-05-14 19:57:50|210.56|207.66|210.38|207.48|210.6|207.7|210.17|207.27|28
1652558280000|2022-05-14 19:58:00|210.37|207.47|210.37|207.47|210.41|207.51|210.25|207.35|21
1652558290000|2022-05-14 19:58:10|210.39|207.49|210.35|207.45|210.39|207.49|210.35|207.45|8
1652558300000|2022-05-14 19:58:20|210.38|207.48|210.35|207.45|210.38|207.48|210.35|207.45|8
1652558310000|2022-05-14 19:58:30|210.34|207.44|210.32|207.42|210.34|207.44|210.31|207.41|6
1652558320000|2022-05-14 19:58:40|210.34|207.44|210.37|207.47|210.37|207.47|210.33|207.43|12
1652558330000|2022-05-14 19:58:50|210.38|207.48|210.44|207.54|210.44|207.54|210.35|207.45|14
1652558340000|2022-05-14 19:59:00|210.43|207.53|210.59|207.69|210.59|207.69|210.39|207.49|18
1652558350000|2022-05-14 19:59:10|210.58|207.68|210.54|207.64|210.58|207.68|210.43|207.53|15
1652558360000|2022-05-14 19:59:20|210.53|207.63|210.52|207.62|210.57|207.67|210.5|207.6|11
1652558370000|2022-05-14 19:59:30|210.53|207.63|210.5|207.6|210.54|207.64|210.5|207.6|12
1652558380000|2022-05-14 19:59:40|210.51|207.61|210.36|207.46|210.54|207.64|210.36|207.46|11
1652558390000|2022-05-14 19:59:50|210.43|207.53|210.42|207.52|210.43|207.53|210.38|207.48|11
1652558400000|2022-05-14 20:00:00|210.41|207.51|210.51|207.61|210.52|207.62|210.39|207.49|21
1652558410000|2022-05-14 20:00:10|210.52|207.62|210.59|207.69|210.59|207.69|210.47|207.57|17
1652558420000|2022-05-14 20:00:20|210.57|207.67|210.15|207.25|210.6|207.7|210.12|207.22|23
1652558430000|2022-05-14 20:00:30|210.13|207.23|209.9|207|210.2|207.3|209.9|207|11
1652558440000|2022-05-14 20:00:40|209.89|206.99|209.99|207.09|210.05|207.15|209.89|206.99|16
1652558450000|2022-05-14 20:00:50|209.96|207.06|210.16|207.26|210.16|207.26|209.95|207.05|18
1652558460000|2022-05-14 20:01:00|210.15|207.25|210.24|207.34|210.24|207.34|210.12|207.22|22
1652558470000|2022-05-14 20:01:10|210.21|207.31|210.12|207.22|210.23|207.33|210.1|207.2|15
1652558480000|2022-05-14 20:01:20|210.15|207.25|210.22|207.32|210.27|207.37|210.15|207.25|15
1652558490000|2022-05-14 20:01:30|210.23|207.33|210.2|207.3|210.26|207.36|210.14|207.24|16
1652558500000|2022-05-14 20:01:40|210.13|207.23|210.29|207.39|210.29|207.39|210.12|207.22|21
1652558510000|2022-05-14 20:01:50|210.3|207.4|210.36|207.46|210.37|207.47|210.3|207.4|18
1652558520000|2022-05-14 20:02:00|210.34|207.44|210.47|207.57|210.48|207.58|210.34|207.44|10
1652558530000|2022-05-14 20:02:10|210.46|207.56|210.55|207.65|210.56|207.66|210.37|207.47|21
1652558540000|2022-05-14 20:02:20|210.56|207.66|210.83|207.93|210.85|207.95|210.56|207.66|21
1652558550000|2022-05-14 20:02:30|210.81|207.91|210.92|208.02|210.94|208.04|210.81|207.91|19
1652558560000|2022-05-14 20:02:40|210.93|208.03|210.95|208.05|211.11|208.21|210.91|208.01|24
1652558570000|2022-05-14 20:02:50|210.93|208.03|210.92|208.02|210.94|208.04|210.92|208.02|4
1652558580000|2022-05-14 20:03:00|210.89|207.99|210.95|208.05|210.95|208.05|210.83|207.93|15
1652558590000|2022-05-14 20:03:10|210.96|208.06|210.91|208.01|210.96|208.06|210.9|208|7
1652558600000|2022-05-14 20:03:20|210.88|207.98|210.95|208.05|210.95|208.05|210.87|207.97|12
1652558610000|2022-05-14 20:03:30|210.94|208.04|210.9|208|210.94|208.04|210.87|207.97|12
1652558620000|2022-05-14 20:03:40|210.91|208.01|210.9|208|210.92|208.02|210.88|207.98|11
1652558630000|2022-05-14 20:03:50|210.89|207.99|210.91|208.01|210.91|208.01|210.88|207.98|5
1652558640000|2022-05-14 20:04:00|210.89|207.99|210.82|207.92|210.89|207.99|210.81|207.91|11
1652558650000|2022-05-14 20:04:10|210.8|207.9|210.8|207.9|210.83|207.93|210.8|207.9|8
1652558660000|2022-05-14 20:04:20|210.79|207.89|210.84|207.94|210.86|207.96|210.78|207.88|9
1652558670000|2022-05-14 20:04:30|210.83|207.93|210.99|208.09|210.99|208.09|210.83|207.93|11
1652558680000|2022-05-14 20:04:40|211.03|208.13|211.29|208.39|211.33|208.43|211.03|208.13|19
1652558690000|2022-05-14 20:04:50|211.3|208.4|211.67|208.77|211.73|208.83|211.29|208.39|18
1652558700000|2022-05-14 20:05:00|211.66|208.76|211.82|208.92|211.84|208.94|211.66|208.76|31
1652558710000|2022-05-14 20:05:10|211.83|208.93|212.09|209.19|212.18|209.28|211.83|208.93|22
1652558720000|2022-05-14 20:05:20|212.1|209.2|212.42|209.52|212.42|209.52|212.1|209.2|22
1652558730000|2022-05-14 20:05:30|212.43|209.53|212.42|209.52|212.47|209.57|212.4|209.5|20
1652558740000|2022-05-14 20:05:40|212.44|209.54|212.62|209.72|212.62|209.72|212.43|209.53|23
1652558750000|2022-05-14 20:05:50|212.66|209.76|212.73|209.83|212.76|209.86|212.51|209.61|31
1652558760000|2022-05-14 20:06:00|212.72|209.82|212.71|209.81|212.86|209.96|212.71|209.81|28
1652558770000|2022-05-14 20:06:10|212.63|209.73|212.63|209.73|212.66|209.76|212.61|209.71|10
1652558780000|2022-05-14 20:06:20|212.61|209.71|212.45|209.55|212.65|209.75|212.42|209.52|16
1652558790000|2022-05-14 20:06:30|212.46|209.56|212.32|209.42|212.46|209.56|212.28|209.38|24
1652558800000|2022-05-14 20:06:40|212.31|209.41|212.31|209.41|212.34|209.44|212.28|209.38|16
1652558810000|2022-05-14 20:06:50|212.32|209.42|212.43|209.53|212.5|209.6|212.31|209.41|18
1652558820000|2022-05-14 20:07:00|212.42|209.52|212.42|209.52|212.45|209.55|212.4|209.5|18
1652558830000|2022-05-14 20:07:10|212.43|209.53|212.47|209.57|212.47|209.57|212.41|209.51|9
1652558840000|2022-05-14 20:07:20|212.48|209.58|212.53|209.63|212.54|209.64|212.47|209.57|13
1652558850000|2022-05-14 20:07:30|212.51|209.61|212.45|209.55|212.54|209.64|212.45|209.55|17
1652558860000|2022-05-14 20:07:40|212.41|209.51|212.39|209.49|212.42|209.52|212.39|209.49|11
1652558870000|2022-05-14 20:07:50|212.38|209.48|212.22|209.32|212.38|209.48|212.22|209.32|7
1652558880000|2022-05-14 20:08:00|212.26|209.36|212.46|209.56|212.46|209.56|212.23|209.33|19
1652558890000|2022-05-14 20:08:10|212.47|209.57|212.61|209.71|212.62|209.72|212.45|209.55|14
1652558900000|2022-05-14 20:08:20|212.62|209.72|212.49|209.59|212.65|209.75|212.49|209.59|17
1652558910000|2022-05-14 20:08:30|212.52|209.62|212.52|209.62|212.56|209.66|212.49|209.59|14
1652558920000|2022-05-14 20:08:40|212.51|209.61|212.49|209.59|212.53|209.63|212.49|209.59|11
1652558930000|2022-05-14 20:08:50|212.5|209.6|212.49|209.59|212.5|209.6|212.49|209.59|2
1652558940000|2022-05-14 20:09:00|212.47|209.57|212.22|209.32|212.48|209.58|212.22|209.32|15
1652558950000|2022-05-14 20:09:10|212.14|209.24|212.44|209.54|212.44|209.54|212.1|209.2|12
1652558960000|2022-05-14 20:09:20|212.43|209.53|212.47|209.57|212.5|209.6|212.43|209.53|13
1652558970000|2022-05-14 20:09:30|212.48|209.58|212.55|209.65|212.57|209.67|212.48|209.58|8
1652558980000|2022-05-14 20:09:40|212.54|209.64|212.54|209.64|212.55|209.65|212.53|209.63|4
1652558990000|2022-05-14 20:09:50|212.53|209.63|212.46|209.56|212.54|209.64|212.46|209.56|6
1652559000000|2022-05-14 20:10:00|212.45|209.55|212.45|209.55|212.47|209.57|212.43|209.53|11
1652559010000|2022-05-14 20:10:10|212.44|209.54|212.47|209.57|212.47|209.57|212.44|209.54|7
1652559020000|2022-05-14 20:10:20|212.48|209.58|212.55|209.65|212.58|209.68|212.48|209.58|10
1652559030000|2022-05-14 20:10:30|212.57|209.67|212.53|209.63|212.57|209.67|212.53|209.63|9
1652559040000|2022-05-14 20:10:40|212.52|209.62|212.71|209.81|212.71|209.81|212.51|209.61|12
1652559050000|2022-05-14 20:10:50|212.74|209.84|212.84|209.94|212.85|209.95|212.71|209.81|24
1652559060000|2022-05-14 20:11:00|212.83|209.93|212.85|209.95|212.86|209.96|212.8|209.9|13
1652559070000|2022-05-14 20:11:10|212.84|209.94|213.06|210.16|213.06|210.16|212.84|209.94|18
1652559080000|2022-05-14 20:11:20|213.05|210.15|213.05|210.15|213.11|210.21|213.05|210.15|16
1652559090000|2022-05-14 20:11:30|213.02|210.12|212.78|209.88|213.02|210.12|212.78|209.88|10
1652559100000|2022-05-14 20:11:40|212.77|209.87|212.75|209.85|212.77|209.87|212.7|209.8|16
1652559110000|2022-05-14 20:11:50|212.77|209.87|212.74|209.84|212.77|209.87|212.74|209.84|7
1652559120000|2022-05-14 20:12:00|212.75|209.85|212.77|209.87|212.77|209.87|212.75|209.85|7
1652559130000|2022-05-14 20:12:10|212.78|209.88|212.76|209.86|212.82|209.92|212.76|209.86|8
1652559140000|2022-05-14 20:12:20|212.74|209.84|212.75|209.85|212.77|209.87|212.74|209.84|11
1652559150000|2022-05-14 20:12:30|212.73|209.83|212.75|209.85|212.76|209.86|212.69|209.79|15
1652559160000|2022-05-14 20:12:40|212.74|209.84|213.03|210.13|213.04|210.14|212.73|209.83|25
1652559170000|2022-05-14 20:12:50|213.07|210.17|213.06|210.16|213.1|210.2|213.04|210.14|13
1652559180000|2022-05-14 20:13:00|213.05|210.15|213.03|210.13|213.05|210.15|213.03|210.13|8
1652559190000|2022-05-14 20:13:10|213.01|210.11|212.95|210.05|213.01|210.11|212.95|210.05|9
1652559200000|2022-05-14 20:13:20|212.96|210.06|212.96|210.06|212.97|210.07|212.96|210.06|7
1652559210000|2022-05-14 20:13:30|212.97|210.07|213.01|210.11|213.04|210.14|212.96|210.06|16
1652559220000|2022-05-14 20:13:40|213|210.1|212.95|210.05|213|210.1|212.95|210.05|4
1652559230000|2022-05-14 20:13:50|212.96|210.06|212.94|210.04|212.97|210.07|212.94|210.04|8
1652559240000|2022-05-14 20:14:00|212.91|210.01|212.94|210.04|212.96|210.06|212.91|210.01|15
1652559250000|2022-05-14 20:14:10|212.93|210.03|212.8|209.9|212.93|210.03|212.8|209.9|9
1652559260000|2022-05-14 20:14:20|212.81|209.91|212.86|209.96|212.91|210.01|212.8|209.9|16
1652559270000|2022-05-14 20:14:30|212.87|209.97|212.84|209.94|212.87|209.97|212.79|209.89|15
1652559280000|2022-05-14 20:14:40|212.85|209.95|212.98|210.08|213.13|210.23|212.85|209.95|17
1652559290000|2022-05-14 20:14:50|213.01|210.11|212.82|209.92|213.01|210.11|212.79|209.89|27
1652559300000|2022-05-14 20:15:00|212.84|209.94|212.84|209.94|212.87|209.97|212.78|209.88|25
1652559310000|2022-05-14 20:15:10|212.85|209.95|212.99|210.09|213.02|210.12|212.85|209.95|16
1652559320000|2022-05-14 20:15:20|213|210.1|213.1|210.2|213.1|210.2|213|210.1|15
1652559330000|2022-05-14 20:15:30|213.11|210.21|213.05|210.15|213.13|210.23|212.92|210.02|17
1652559340000|2022-05-14 20:15:40|213.03|210.13|213.06|210.16|213.1|210.2|212.98|210.08|21
1652559350000|2022-05-14 20:15:50|213.07|210.17|213.03|210.13|213.09|210.19|213.03|210.13|12
1652559360000|2022-05-14 20:16:00|213.02|210.12|212.87|209.97|213.04|210.14|212.87|209.97|12
1652559370000|2022-05-14 20:16:10|212.86|209.96|212.83|209.93|212.86|209.96|212.83|209.93|6
1652559380000|2022-05-14 20:16:20|212.85|209.95|212.86|209.96|212.89|209.99|212.84|209.94|12
1652559390000|2022-05-14 20:16:30|212.88|209.98|212.9|210|212.91|210.01|212.85|209.95|7
1652559400000|2022-05-14 20:16:40|212.89|209.99|212.95|210.05|212.98|210.08|212.89|209.99|7
1652559410000|2022-05-14 20:16:50|212.96|210.06|213.01|210.11|213.04|210.14|212.96|210.06|9
1652559420000|2022-05-14 20:17:00|213.02|210.12|212.95|210.05|213.02|210.12|212.93|210.03|13
1652559430000|2022-05-14 20:17:10|212.94|210.04|212.92|210.02|212.94|210.04|212.92|210.02|10
1652559440000|2022-05-14 20:17:20|212.93|210.03|213.01|210.11|213.02|210.12|212.93|210.03|9
1652559450000|2022-05-14 20:17:30|213|210.1|212.97|210.07|213.01|210.11|212.96|210.06|8
1652559460000|2022-05-14 20:17:40|212.98|210.08|213.02|210.12|213.03|210.13|212.97|210.07|7
1652559470000|2022-05-14 20:17:50|213.01|210.11|212.99|210.09|213.02|210.12|212.99|210.09|7
1652559480000|2022-05-14 20:18:00|212.97|210.07|212.91|210.01|212.97|210.07|212.91|210.01|8
1652559490000|2022-05-14 20:18:10|212.92|210.02|212.95|210.05|212.95|210.05|212.92|210.02|2
1652559500000|2022-05-14 20:18:20|212.94|210.04|213.04|210.14|213.04|210.14|212.91|210.01|9
1652559510000|2022-05-14 20:18:30|213.06|210.16|213.1|210.2|213.11|210.21|213.06|210.16|11
1652559520000|2022-05-14 20:18:40|213.11|210.21|213.4|210.5|213.4|210.5|213.11|210.21|17
1652559530000|2022-05-14 20:18:50|213.39|210.49|213.27|210.37|213.43|210.53|213.23|210.33|18
1652559540000|2022-05-14 20:19:00|213.28|210.38|213.23|210.33|213.38|210.48|213.23|210.33|16
1652559550000|2022-05-14 20:19:10|213.26|210.36|213.28|210.38|213.43|210.53|213.24|210.34|18
1652559560000|2022-05-14 20:19:20|213.26|210.36|213.31|210.41|213.42|210.52|213.26|210.36|22
1652559570000|2022-05-14 20:19:30|213.3|210.4|213.25|210.35|213.32|210.42|213.21|210.31|33
1652559580000|2022-05-14 20:19:40|213.24|210.34|213.22|210.32|213.28|210.38|213.21|210.31|17
1652559590000|2022-05-14 20:19:50|213.23|210.33|213.27|210.37|213.47|210.57|213.23|210.33|32
1652559600000|2022-05-14 20:20:00|213.26|210.36|213.12|210.22|213.26|210.36|213.12|210.22|12
1652559610000|2022-05-14 20:20:10|213.11|210.21|213.17|210.27|213.17|210.27|213.08|210.18|13
1652559620000|2022-05-14 20:20:20|213.19|210.29|213.19|210.29|213.25|210.35|213.19|210.29|17
1652559630000|2022-05-14 20:20:30|213.2|210.3|213.21|210.31|213.22|210.32|213.2|210.3|9
1652559640000|2022-05-14 20:20:40|213.22|210.32|213.21|210.31|213.24|210.34|213.2|210.3|9
1652559650000|2022-05-14 20:20:50|213.2|210.3|213.16|210.26|213.2|210.3|213.15|210.25|6
1652559660000|2022-05-14 20:21:00|213.15|210.25|213.17|210.27|213.18|210.28|213.12|210.22|11
1652559670000|2022-05-14 20:21:10|213.19|210.29|213.2|210.3|213.2|210.3|213.19|210.29|2
1652559680000|2022-05-14 20:21:20|213.21|210.31|213.21|210.31|213.23|210.33|213.2|210.3|10
1652559690000|2022-05-14 20:21:30|213.2|210.3|213.2|210.3|213.2|210.3|213.2|210.3|1
1652559700000|2022-05-14 20:21:40|213.19|210.29|213.16|210.26|213.19|210.29|213.11|210.21|7
1652559710000|2022-05-14 20:21:50|213.17|210.27|213.2|210.3|213.2|210.3|213.17|210.27|6
1652559720000|2022-05-14 20:22:00|213.19|210.29|213.13|210.23|213.19|210.29|213.13|210.23|6
1652559730000|2022-05-14 20:22:10|213.14|210.24|213.13|210.23|213.14|210.24|213.11|210.21|6
1652559740000|2022-05-14 20:22:20|213.14|210.24|213.11|210.21|213.14|210.24|213.11|210.21|6
1652559750000|2022-05-14 20:22:30|213.1|210.2|212.9|210|213.11|210.21|212.9|210|9
1652559760000|2022-05-14 20:22:40|212.91|210.01|212.97|210.07|213|210.1|212.91|210.01|17
1652559770000|2022-05-14 20:22:50|212.98|210.08|212.99|210.09|212.99|210.09|212.97|210.07|6
1652559780000|2022-05-14 20:23:00|213|210.1|212.99|210.09|213|210.1|212.99|210.09|2
1652559790000|2022-05-14 20:23:10|212.95|210.05|212.94|210.04|212.96|210.06|212.92|210.02|10
1652559800000|2022-05-14 20:23:20|212.95|210.05|212.87|209.97|212.95|210.05|212.86|209.96|16
1652559810000|2022-05-14 20:23:30|212.89|209.99|212.91|210.01|212.97|210.07|212.88|209.98|17
1652559820000|2022-05-14 20:23:40|212.93|210.03|212.9|210|212.93|210.03|212.83|209.93|17
1652559830000|2022-05-14 20:23:50|212.87|209.97|212.7|209.8|212.88|209.98|212.69|209.79|17
1652559840000|2022-05-14 20:24:00|212.71|209.81|212.57|209.67|212.71|209.81|212.55|209.65|9
1652559850000|2022-05-14 20:24:10|212.61|209.71|212.5|209.6|212.67|209.77|212.49|209.59|22
1652559860000|2022-05-14 20:24:20|212.45|209.55|212.22|209.32|212.45|209.55|212.2|209.3|19
1652559870000|2022-05-14 20:24:30|212.23|209.33|212.02|209.12|212.24|209.34|212|209.1|13
1652559880000|2022-05-14 20:24:40|212.01|209.11|212.03|209.13|212.07|209.17|212.01|209.11|9
1652559890000|2022-05-14 20:24:50|212.04|209.14|212.03|209.13|212.05|209.15|212|209.1|8
1652559900000|2022-05-14 20:25:00|212.04|209.14|211.93|209.03|212.09|209.19|211.93|209.03|26
1652559910000|2022-05-14 20:25:10|211.97|209.07|211.77|208.87|211.97|209.07|211.74|208.84|19
1652559920000|2022-05-14 20:25:20|211.82|208.92|212|209.1|212|209.1|211.8|208.9|17
1652559930000|2022-05-14 20:25:30|212.03|209.13|212.02|209.12|212.14|209.24|212.02|209.12|22
1652559940000|2022-05-14 20:25:40|212|209.1|211.95|209.05|212|209.1|211.86|208.96|20
1652559950000|2022-05-14 20:25:50|211.93|209.03|211.93|209.03|211.94|209.04|211.88|208.98|21
1652559960000|2022-05-14 20:26:00|211.92|209.02|211.84|208.94|211.92|209.02|211.83|208.93|10
1652559970000|2022-05-14 20:26:10|211.83|208.93|212.18|209.28|212.2|209.3|211.83|208.93|19
1652559980000|2022-05-14 20:26:20|212.02|209.12|212.23|209.33|212.25|209.35|211.91|209.01|18
1652559990000|2022-05-14 20:26:30|212.25|209.35|212.18|209.28|212.26|209.36|212.17|209.27|21
1652560000000|2022-05-14 20:26:40|212.17|209.27|212.22|209.32|212.24|209.34|212.14|209.24|13
1652560010000|2022-05-14 20:26:50|212.21|209.31|212.23|209.33|212.24|209.34|212.2|209.3|9
1652560020000|2022-05-14 20:27:00|212.24|209.34|212.3|209.4|212.3|209.4|212.23|209.33|10
1652560030000|2022-05-14 20:27:10|212.28|209.38|212.22|209.32|212.29|209.39|212.17|209.27|15
1652560040000|2022-05-14 20:27:20|212.21|209.31|212.22|209.32|212.25|209.35|212.2|209.3|23
1652560050000|2022-05-14 20:27:30|212.23|209.33|212.3|209.4|212.3|209.4|212.23|209.33|14
1652560060000|2022-05-14 20:27:40|212.29|209.39|212.19|209.29|212.31|209.41|212.19|209.29|16
1652560070000|2022-05-14 20:27:50|212.18|209.28|212.28|209.38|212.28|209.38|212.18|209.28|10
1652560080000|2022-05-14 20:28:00|212.27|209.37|212.26|209.36|212.27|209.37|212.25|209.35|11
1652560090000|2022-05-14 20:28:10|212.27|209.37|212.36|209.46|212.37|209.47|212.27|209.37|8
1652560100000|2022-05-14 20:28:20|212.35|209.45|212.7|209.8|212.74|209.84|212.34|209.44|21
1652560110000|2022-05-14 20:28:30|212.69|209.79|212.77|209.87|212.81|209.91|212.69|209.79|14
1652560120000|2022-05-14 20:28:40|212.8|209.9|212.78|209.88|212.81|209.91|212.77|209.87|8
1652560130000|2022-05-14 20:28:50|212.79|209.89|212.89|209.99|212.91|210.01|212.78|209.88|12
1652560140000|2022-05-14 20:29:00|212.9|210|212.97|210.07|212.99|210.09|212.9|210|13
1652560150000|2022-05-14 20:29:10|212.98|210.08|213.03|210.13|213.03|210.13|212.98|210.08|11
1652560160000|2022-05-14 20:29:20|213.04|210.14|213.84|210.94|213.89|210.99|213.04|210.14|23
1652560170000|2022-05-14 20:29:30|213.86|210.96|213.85|210.95|214.11|211.21|213.79|210.89|28
1652560180000|2022-05-14 20:29:40|213.87|210.97|213.71|210.81|213.9|211|213.67|210.77|19
1652560190000|2022-05-14 20:29:50|213.85|210.95|214.07|211.17|214.07|211.17|213.85|210.95|12
1652560200000|2022-05-14 20:30:00|214.06|211.16|214.01|211.11|214.09|211.19|213.96|211.06|18
1652560210000|2022-05-14 20:30:10|214.02|211.12|214.02|211.12|214.06|211.16|213.99|211.09|22
1652560220000|2022-05-14 20:30:20|214.01|211.11|214.01|211.11|214.02|211.12|213.95|211.05|18
1652560230000|2022-05-14 20:30:30|214.02|211.12|214.46|211.56|214.47|211.57|214.02|211.12|19
1652560240000|2022-05-14 20:30:40|214.47|211.57|214.44|211.54|214.52|211.62|214.39|211.49|21
1652560250000|2022-05-14 20:30:50|214.43|211.53|214.48|211.58|214.49|211.59|214.43|211.53|9
1652560260000|2022-05-14 20:31:00|214.49|211.59|214.24|211.34|214.5|211.6|214.21|211.31|19
1652560270000|2022-05-14 20:31:10|214.25|211.35|214.19|211.29|214.25|211.35|214.18|211.28|21
1652560280000|2022-05-14 20:31:20|214.18|211.28|214.21|211.31|214.21|211.31|214.17|211.27|15
1652560290000|2022-05-14 20:31:30|214.17|211.27|214.2|211.3|214.22|211.32|214.16|211.26|11
1652560300000|2022-05-14 20:31:40|214.17|211.27|214.27|211.37|214.27|211.37|214.17|211.27|16
1652560310000|2022-05-14 20:31:50|214.28|211.38|214.44|211.54|214.45|211.55|214.25|211.35|23
1652560320000|2022-05-14 20:32:00|214.45|211.55|214.8|211.9|214.8|211.9|214.42|211.52|30
1652560330000|2022-05-14 20:32:10|214.77|211.87|214.73|211.83|214.77|211.87|214.65|211.75|29
1652560340000|2022-05-14 20:32:20|214.72|211.82|214.8|211.9|214.8|211.9|214.72|211.82|9
1652560350000|2022-05-14 20:32:30|214.78|211.88|214.81|211.91|214.81|211.91|214.78|211.88|10
1652560360000|2022-05-14 20:32:40|214.82|211.92|214.91|212.01|214.93|212.03|214.82|211.92|14
1652560370000|2022-05-14 20:32:50|214.89|211.99|214.96|212.06|214.96|212.06|214.89|211.99|15
1652560380000|2022-05-14 20:33:00|214.97|212.07|214.95|212.05|214.99|212.09|214.95|212.05|10
1652560390000|2022-05-14 20:33:10|214.97|212.07|214.91|212.01|214.98|212.08|214.9|212|17
1652560400000|2022-05-14 20:33:20|214.89|211.99|214.87|211.97|214.93|212.03|214.87|211.97|16
1652560410000|2022-05-14 20:33:30|214.88|211.98|214.69|211.79|214.89|211.99|214.68|211.78|22
1652560420000|2022-05-14 20:33:40|214.68|211.78|214.68|211.78|214.68|211.78|214.68|211.78|1
1652560430000|2022-05-14 20:33:50|214.69|211.79|214.74|211.84|214.75|211.85|214.69|211.79|16
1652560440000|2022-05-14 20:34:00|214.76|211.86|214.89|211.99|214.91|212.01|214.75|211.85|15
1652560450000|2022-05-14 20:34:10|214.9|212|214.96|212.06|214.96|212.06|214.89|211.99|15
1652560460000|2022-05-14 20:34:20|214.97|212.07|214.98|212.08|214.98|212.08|214.97|212.07|4
1652560470000|2022-05-14 20:34:30|214.99|212.09|214.97|212.07|214.99|212.09|214.95|212.05|10
1652560480000|2022-05-14 20:34:40|214.96|212.06|214.94|212.04|214.97|212.07|214.94|212.04|5
1652560490000|2022-05-14 20:34:50|214.95|212.05|214.95|212.05|214.96|212.06|214.93|212.03|12
1652560500000|2022-05-14 20:35:00|214.96|212.06|215.48|212.58|215.48|212.58|214.95|212.05|26
1652560510000|2022-05-14 20:35:10|215.58|212.68|218.65|215.75|218.65|215.75|215.58|212.68|36
1652560520000|2022-05-14 20:35:20|218.64|215.74|218.2|215.3|218.8|215.9|217.98|215.08|31
1652560530000|2022-05-14 20:35:30|218.43|215.53|218.72|215.82|219.24|216.34|218.43|215.53|33
1652560540000|2022-05-14 20:35:40|218.71|215.81|218.92|216.02|219.15|216.25|218.39|215.49|30
1652560550000|2022-05-14 20:35:50|218.9|216|218.52|215.62|218.95|216.05|218.52|215.62|25
1652560560000|2022-05-14 20:36:00|218.53|215.63|218.18|215.28|218.58|215.68|218.14|215.24|30
1652560570000|2022-05-14 20:36:10|218.17|215.27|217.29|214.39|218.17|215.27|217.25|214.35|36
1652560580000|2022-05-14 20:36:20|217.21|214.31|217.43|214.53|217.61|214.71|217.21|214.31|30
1652560590000|2022-05-14 20:36:30|217.47|214.57|217.26|214.36|217.52|214.62|217.26|214.36|32
1652560600000|2022-05-14 20:36:40|217.24|214.34|217.31|214.41|217.4|214.5|217.21|214.31|22
1652560610000|2022-05-14 20:36:50|217.28|214.38|217.26|214.36|217.35|214.45|217.23|214.33|20
1652560620000|2022-05-14 20:37:00|217.23|214.33|217.29|214.39|217.3|214.4|217.22|214.32|19
1652560630000|2022-05-14 20:37:10|217.32|214.42|217.57|214.67|217.57|214.67|217.3|214.4|21
1652560640000|2022-05-14 20:37:20|217.72|214.82|217.91|215.01|217.99|215.09|217.72|214.82|24
1652560650000|2022-05-14 20:37:30|217.89|214.99|217.92|215.02|217.95|215.05|217.88|214.98|14
1652560660000|2022-05-14 20:37:40|217.9|215|217.82|214.92|217.9|215|217.75|214.85|18
1652560670000|2022-05-14 20:37:50|217.81|214.91|217.79|214.89|217.82|214.92|217.74|214.84|19
1652560680000|2022-05-14 20:38:00|217.8|214.9|217.78|214.88|217.86|214.96|217.77|214.87|16
1652560690000|2022-05-14 20:38:10|217.8|214.9|217.93|215.03|217.94|215.04|217.78|214.88|20
1652560700000|2022-05-14 20:38:20|217.9|215|217.95|215.05|217.95|215.05|217.9|215|14
1652560710000|2022-05-14 20:38:30|217.96|215.06|217.98|215.08|217.98|215.08|217.96|215.06|11
1652560720000|2022-05-14 20:38:40|217.97|215.07|217.94|215.04|217.97|215.07|217.92|215.02|10
1652560730000|2022-05-14 20:38:50|217.92|215.02|217.67|214.77|217.92|215.02|217.67|214.77|11
1652560740000|2022-05-14 20:39:00|217.63|214.73|217.94|215.04|217.97|215.07|217.61|214.71|26
1652560750000|2022-05-14 20:39:10|217.88|214.98|217.89|214.99|217.94|215.04|217.87|214.97|12
1652560760000|2022-05-14 20:39:20|217.88|214.98|218.06|215.16|218.12|215.22|217.87|214.97|17
1652560770000|2022-05-14 20:39:30|218.07|215.17|218.05|215.15|218.09|215.19|217.97|215.07|22
1652560780000|2022-05-14 20:39:40|218.04|215.14|218.06|215.16|218.07|215.17|218.04|215.14|18
1652560790000|2022-05-14 20:39:50|218.07|215.17|218.06|215.16|218.11|215.21|218.02|215.12|14
1652560800000|2022-05-14 20:40:00|218.07|215.17|218.06|215.16|218.14|215.24|218.05|215.15|20
1652560810000|2022-05-14 20:40:10|218.07|215.17|218|215.1|218.09|215.19|217.98|215.08|19
1652560820000|2022-05-14 20:40:20|218.02|215.12|218.19|215.29|218.25|215.35|217.99|215.09|24
1652560830000|2022-05-14 20:40:30|218.16|215.26|218.23|215.33|218.26|215.36|218.1|215.2|25
1652560840000|2022-05-14 20:40:40|218.24|215.34|218.33|215.43|218.37|215.47|218.23|215.33|14
1652560850000|2022-05-14 20:40:50|218.32|215.42|218.32|215.42|218.34|215.44|218.28|215.38|13
1652560860000|2022-05-14 20:41:00|218.33|215.43|218.23|215.33|218.35|215.45|218.23|215.33|10
1652560870000|2022-05-14 20:41:10|218.22|215.32|218|215.1|218.22|215.32|217.99|215.09|9
1652560880000|2022-05-14 20:41:20|218.01|215.11|217.91|215.01|218.01|215.11|217.91|215.01|7
1652560890000|2022-05-14 20:41:30|217.83|214.93|217.68|214.78|217.83|214.93|217.64|214.74|14
1652560900000|2022-05-14 20:41:40|217.67|214.77|217.67|214.77|217.68|214.78|217.67|214.77|5
1652560910000|2022-05-14 20:41:50|217.66|214.76|217.31|214.41|217.66|214.76|217.03|214.13|25
1652560920000|2022-05-14 20:42:00|217.06|214.16|216.86|213.96|217.1|214.2|216.86|213.96|20
1652560930000|2022-05-14 20:42:10|216.91|214.01|217.46|214.56|217.65|214.75|216.85|213.95|21
1652560940000|2022-05-14 20:42:20|217.45|214.55|217.47|214.57|217.47|214.57|217.36|214.46|17
1652560950000|2022-05-14 20:42:30|217.48|214.58|217.74|214.84|217.78|214.88|217.47|214.57|16
1652560960000|2022-05-14 20:42:40|217.73|214.83|217.71|214.81|217.76|214.86|217.68|214.78|16
1652560970000|2022-05-14 20:42:50|217.69|214.79|217.68|214.78|217.88|214.98|217.66|214.76|23
1652560980000|2022-05-14 20:43:00|217.71|214.81|217.81|214.91|217.82|214.92|217.69|214.79|19
1652560990000|2022-05-14 20:43:10|217.82|214.92|217.88|214.98|217.88|214.98|217.76|214.86|19
1652561000000|2022-05-14 20:43:20|217.9|215|218.07|215.17|218.07|215.17|217.9|215|11
1652561010000|2022-05-14 20:43:30|218.05|215.15|217.38|214.48|218.06|215.16|217.17|214.27|23
1652561020000|2022-05-14 20:43:40|217.4|214.5|217.81|214.91|217.97|215.07|217.36|214.46|21
1652561030000|2022-05-14 20:43:50|217.79|214.89|217.77|214.87|217.79|214.89|217.73|214.83|17
1652561040000|2022-05-14 20:44:00|217.81|214.91|217.6|214.7|217.82|214.92|217.6|214.7|19
1652561050000|2022-05-14 20:44:10|217.3|214.4|217.8|214.9|217.9|215|216.76|213.86|24
1652561060000|2022-05-14 20:44:20|217.81|214.91|217.82|214.92|217.94|215.04|217.64|214.74|24
1652561070000|2022-05-14 20:44:30|217.81|214.91|217.95|215.05|218.07|215.17|217.81|214.91|23
1652561080000|2022-05-14 20:44:40|217.94|215.04|217.23|214.33|217.98|215.08|217.15|214.25|32
1652561090000|2022-05-14 20:44:50|217.29|214.39|217.36|214.46|217.39|214.49|217.15|214.25|31
1652561100000|2022-05-14 20:45:00|217.31|214.41|217.17|214.27|217.31|214.41|217.1|214.2|31
1652561110000|2022-05-14 20:45:10|217.16|214.26|217.12|214.22|217.19|214.29|217.08|214.18|24
1652561120000|2022-05-14 20:45:20|217.08|214.18|217.2|214.3|217.26|214.36|217.06|214.16|24
1652561130000|2022-05-14 20:45:30|217.15|214.25|217.45|214.55|217.52|214.62|217.06|214.16|23
1652561140000|2022-05-14 20:45:40|217.43|214.53|217.5|214.6|217.62|214.72|217.42|214.52|25
1652561150000|2022-05-14 20:45:50|217.49|214.59|217.6|214.7|217.6|214.7|217.46|214.56|16
1652561160000|2022-05-14 20:46:00|217.61|214.71|217.64|214.74|217.69|214.79|217.61|214.71|16
1652561170000|2022-05-14 20:46:10|217.65|214.75|217.75|214.85|217.84|214.94|217.64|214.74|18
1652561180000|2022-05-14 20:46:20|217.73|214.83|217.68|214.78|217.73|214.83|217.67|214.77|10
1652561190000|2022-05-14 20:46:30|217.7|214.8|217.7|214.8|217.73|214.83|217.69|214.79|11
1652561200000|2022-05-14 20:46:40|217.69|214.79|217.98|215.08|218.04|215.14|217.68|214.78|18
1652561210000|2022-05-14 20:46:50|217.97|215.07|218.06|215.16|218.09|215.19|217.93|215.03|21
1652561220000|2022-05-14 20:47:00|218.07|215.17|217.9|215|218.08|215.18|217.85|214.95|17
1652561230000|2022-05-14 20:47:10|217.89|214.99|217.66|214.76|217.89|214.99|217.63|214.73|16
1652561240000|2022-05-14 20:47:20|217.67|214.77|217.67|214.77|217.67|214.77|217.67|214.77|1
1652561250000|2022-05-14 20:47:30|217.68|214.78|218.11|215.21|218.12|215.22|217.66|214.76|13
1652561260000|2022-05-14 20:47:40|218.12|215.22|218.07|215.17|218.14|215.24|218.07|215.17|12
1652561270000|2022-05-14 20:47:50|218.08|215.18|217.84|214.94|218.09|215.19|217.82|214.92|13
1652561280000|2022-05-14 20:48:00|217.83|214.93|217.95|215.05|217.95|215.05|217.83|214.93|13
1652561290000|2022-05-14 20:48:10|217.96|215.06|218.42|215.52|218.42|215.52|217.92|215.02|17
1652561300000|2022-05-14 20:48:20|218.44|215.54|218.37|215.47|218.44|215.54|218.35|215.45|9
1652561310000|2022-05-14 20:48:30|218.36|215.46|218.37|215.47|218.51|215.61|218.11|215.21|24
1652561320000|2022-05-14 20:48:40|218.35|215.45|218.44|215.54|218.46|215.56|218.28|215.38|18
1652561330000|2022-05-14 20:48:50|218.42|215.52|218.13|215.23|218.42|215.52|218.11|215.21|12
1652561340000|2022-05-14 20:49:00|218.1|215.2|218.13|215.23|218.15|215.25|218.08|215.18|17
1652561350000|2022-05-14 20:49:10|218.12|215.22|218.25|215.35|218.29|215.39|218.12|215.22|17
1652561360000|2022-05-14 20:49:20|218.26|215.36|218.13|215.23|218.3|215.4|218.13|215.23|19
1652561370000|2022-05-14 20:49:30|218.1|215.2|218|215.1|218.11|215.21|217.97|215.07|19
1652561380000|2022-05-14 20:49:40|218.01|215.11|218.02|215.12|218.03|215.13|218.01|215.11|8
1652561390000|2022-05-14 20:49:50|218.01|215.11|217.91|215.01|218.02|215.12|217.9|215|11
1652561400000|2022-05-14 20:50:00|217.9|215|217.79|214.89|217.91|215.01|217.79|214.89|10
1652561410000|2022-05-14 20:50:10|217.78|214.88|217.67|214.77|217.79|214.89|217.67|214.77|15
1652561420000|2022-05-14 20:50:20|217.66|214.76|217.7|214.8|217.7|214.8|217.57|214.67|23
1652561430000|2022-05-14 20:50:30|217.71|214.81|217.79|214.89|217.83|214.93|217.71|214.81|14
1652561440000|2022-05-14 20:50:40|217.77|214.87|217.83|214.93|217.85|214.95|217.76|214.86|13
1652561450000|2022-05-14 20:50:50|217.84|214.94|218.04|215.14|218.07|215.17|217.84|214.94|18
1652561460000|2022-05-14 20:51:00|218.03|215.13|218.08|215.18|218.09|215.19|218.03|215.13|17
1652561470000|2022-05-14 20:51:10|218.07|215.17|217.87|214.97|218.07|215.17|217.87|214.97|6
1652561480000|2022-05-14 20:51:20|217.86|214.96|217.59|214.69|217.9|215|217.59|214.69|31
1652561490000|2022-05-14 20:51:30|217.54|214.64|217.86|214.96|217.86|214.96|217.48|214.58|24
1652561500000|2022-05-14 20:51:40|217.85|214.95|217.96|215.06|217.97|215.07|217.85|214.95|18
1652561510000|2022-05-14 20:51:50|217.98|215.08|218.26|215.36|218.27|215.37|217.98|215.08|14
1652561520000|2022-05-14 20:52:00|218.24|215.34|217.85|214.95|218.33|215.43|217.85|214.95|20
1652561530000|2022-05-14 20:52:10|217.88|214.98|218.03|215.13|218.03|215.13|217.87|214.97|17
1652561540000|2022-05-14 20:52:20|218|215.1|218.29|215.39|218.29|215.39|217.97|215.07|17
1652561550000|2022-05-14 20:52:30|218.27|215.37|218.11|215.21|218.29|215.39|218.03|215.13|25
1652561560000|2022-05-14 20:52:40|218.12|215.22|218.1|215.2|218.12|215.22|218.07|215.17|14
1652561570000|2022-05-14 20:52:50|218.11|215.21|218.24|215.34|218.28|215.38|218.11|215.21|18
1652561580000|2022-05-14 20:53:00|218.26|215.36|218.32|215.42|218.34|215.44|218.25|215.35|12
1652561590000|2022-05-14 20:53:10|218.31|215.41|218.08|215.18|218.31|215.41|217.82|214.92|13
1652561600000|2022-05-14 20:53:20|218.09|215.19|217.97|215.07|218.09|215.19|217.77|214.87|23
1652561610000|2022-05-14 20:53:30|217.96|215.06|218.05|215.15|218.09|215.19|217.96|215.06|16
1652561620000|2022-05-14 20:53:40|218.06|215.16|218.07|215.17|218.13|215.23|218.06|215.16|12
1652561630000|2022-05-14 20:53:50|218.02|215.12|217.9|215|218.02|215.12|217.9|215|10
1652561640000|2022-05-14 20:54:00|217.91|215.01|218|215.1|218|215.1|217.9|215|14
1652561650000|2022-05-14 20:54:10|217.99|215.09|218.12|215.22|218.12|215.22|217.99|215.09|4
1652561660000|2022-05-14 20:54:20|218.14|215.24|218.04|215.14|218.15|215.25|218|215.1|12
1652561670000|2022-05-14 20:54:30|218.02|215.12|218.01|215.11|218.02|215.12|218.01|215.11|2
1652561680000|2022-05-14 20:54:40|218|215.1|217.87|214.97|218|215.1|217.87|214.97|12
1652561690000|2022-05-14 20:54:50|217.85|214.95|217.68|214.78|217.85|214.95|217.44|214.54|14
1652561700000|2022-05-14 20:55:00|217.69|214.79|217.86|214.96|218.01|215.11|217.66|214.76|24
1652561710000|2022-05-14 20:55:10|217.84|214.94|217.86|214.96|217.93|215.03|217.79|214.89|12
1652561720000|2022-05-14 20:55:20|217.85|214.95|217.63|214.73|217.85|214.95|217.55|214.65|22
1652561730000|2022-05-14 20:55:30|217.62|214.72|217.79|214.89|217.82|214.92|217.58|214.68|18
1652561740000|2022-05-14 20:55:40|217.8|214.9|217.82|214.92|217.84|214.94|217.79|214.89|10
1652561750000|2022-05-14 20:55:50|217.83|214.93|217.84|214.94|217.86|214.96|217.8|214.9|10
1652561760000|2022-05-14 20:56:00|217.85|214.95|218.17|215.27|218.17|215.27|217.84|214.94|17
1652561770000|2022-05-14 20:56:10|218.15|215.25|218.08|215.18|218.17|215.27|218.07|215.17|12
1652561780000|2022-05-14 20:56:20|218.09|215.19|218.21|215.31|218.21|215.31|218.08|215.18|18
1652561790000|2022-05-14 20:56:30|218.2|215.3|218.19|215.29|218.2|215.3|217.98|215.08|28
1652561800000|2022-05-14 20:56:40|218.2|215.3|218.24|215.34|218.24|215.34|218.17|215.27|15
1652561810000|2022-05-14 20:56:50|218.25|215.35|217.71|214.81|218.29|215.39|217.71|214.81|23
1652561820000|2022-05-14 20:57:00|217.77|214.87|217.77|214.87|217.79|214.89|217.6|214.7|24
1652561830000|2022-05-14 20:57:10|217.75|214.85|217.78|214.88|217.82|214.92|217.74|214.84|15
1652561840000|2022-05-14 20:57:20|217.76|214.86|217.69|214.79|217.78|214.88|217.69|214.79|17
1652561850000|2022-05-14 20:57:30|217.71|214.81|217.73|214.83|217.73|214.83|217.7|214.8|8
1652561860000|2022-05-14 20:57:40|217.71|214.81|217.9|215|217.9|215|217.71|214.81|11
1652561870000|2022-05-14 20:57:50|217.91|215.01|217.94|215.04|217.94|215.04|217.79|214.89|21
1652561880000|2022-05-14 20:58:00|217.95|215.05|218.09|215.19|218.09|215.19|217.89|214.99|21
1652561890000|2022-05-14 20:58:10|218.1|215.2|218.1|215.2|218.23|215.33|218.05|215.15|13
1652561900000|2022-05-14 20:58:20|218.12|215.22|218.03|215.13|218.14|215.24|218.03|215.13|20
1652561910000|2022-05-14 20:58:30|217.99|215.09|217.83|214.93|217.99|215.09|217.77|214.87|19
1652561920000|2022-05-14 20:58:40|217.84|214.94|217.96|215.06|217.96|215.06|217.84|214.94|8
1652561930000|2022-05-14 20:58:50|217.95|215.05|217.95|215.05|217.95|215.05|217.88|214.98|11
1652561940000|2022-05-14 20:59:00|217.94|215.04|218.3|215.4|218.31|215.41|217.94|215.04|10
1652561950000|2022-05-14 20:59:10|218.27|215.37|218.24|215.34|218.27|215.37|218.14|215.24|22
1652561960000|2022-05-14 20:59:20|218.25|215.35|218.04|215.14|218.39|215.49|217.97|215.07|28
1652561970000|2022-05-14 20:59:30|218.07|215.17|218.84|215.94|218.92|216.02|218.07|215.17|16
1652561980000|2022-05-14 20:59:40|218.83|215.93|219.27|216.37|219.57|216.67|218.83|215.93|26
1652561990000|2022-05-14 20:59:50|219.28|216.38|219.5|216.6|219.54|216.64|219.28|216.38|20
1652562000000|2022-05-14 21:00:00|219.49|216.59|219.33|216.43|219.55|216.65|219.28|216.38|24
1652562010000|2022-05-14 21:00:10|219.44|216.54|219.6|216.7|219.6|216.7|219.42|216.52|17
1652562020000|2022-05-14 21:00:20|219.33|216.43|219.06|216.16|219.33|216.43|219.03|216.13|14
1652562030000|2022-05-14 21:00:30|219.05|216.15|218.52|215.62|219.06|216.16|218.47|215.57|29
1652562040000|2022-05-14 21:00:40|218.51|215.61|218.72|215.82|218.8|215.9|218.4|215.5|24
1652562050000|2022-05-14 21:00:50|218.73|215.83|218.66|215.76|218.74|215.84|218.64|215.74|19
1652562060000|2022-05-14 21:01:00|218.65|215.75|218.66|215.76|218.67|215.77|218.65|215.75|3
1652562070000|2022-05-14 21:01:10|218.72|215.82|218.79|215.89|218.92|216.02|218.72|215.82|20
1652562080000|2022-05-14 21:01:20|218.75|215.85|218.9|216|218.95|216.05|218.75|215.85|23
1652562090000|2022-05-14 21:01:30|218.89|215.99|219.49|216.59|219.49|216.59|218.88|215.98|25
1652562100000|2022-05-14 21:01:40|219.52|216.62|219.84|216.94|219.85|216.95|219.29|216.39|29
1652562110000|2022-05-14 21:01:50|219.86|216.96|219.75|216.85|219.87|216.97|219.69|216.79|29
1652562120000|2022-05-14 21:02:00|219.77|216.87|219.78|216.88|219.91|217.01|219.77|216.87|17
1652562130000|2022-05-14 21:02:10|219.81|216.91|219.88|216.98|219.88|216.98|219.77|216.87|24
1652562140000|2022-05-14 21:02:20|219.89|216.99|219.91|217.01|219.92|217.02|219.81|216.91|18
1652562150000|2022-05-14 21:02:30|219.92|217.02|219.9|217|219.93|217.03|219.81|216.91|25
1652562160000|2022-05-14 21:02:40|219.91|217.01|219.92|217.02|219.93|217.03|219.87|216.97|21
1652562170000|2022-05-14 21:02:50|219.94|217.04|219.87|216.97|219.94|217.04|219.86|216.96|17
1652562180000|2022-05-14 21:03:00|219.88|216.98|219.95|217.05|219.95|217.05|219.87|216.97|8
1652562190000|2022-05-14 21:03:10|219.94|217.04|219.54|216.64|219.96|217.06|219.51|216.61|18
1652562200000|2022-05-14 21:03:20|219.59|216.69|219.2|216.3|219.59|216.69|219.19|216.29|16
1652562210000|2022-05-14 21:03:30|219.21|216.31|219.33|216.43|219.37|216.47|219.11|216.21|26
1652562220000|2022-05-14 21:03:40|219.36|216.46|219.36|216.46|219.38|216.48|219.35|216.45|6
1652562230000|2022-05-14 21:03:50|219.35|216.45|219.07|216.17|219.35|216.45|218.95|216.05|20
1652562240000|2022-05-14 21:04:00|219.06|216.16|218.94|216.04|219.07|216.17|218.81|215.91|19
1652562250000|2022-05-14 21:04:10|218.93|216.03|218.96|216.06|219.18|216.28|218.93|216.03|24
1652562260000|2022-05-14 21:04:20|218.95|216.05|218.86|215.96|218.95|216.05|218.86|215.96|11
1652562270000|2022-05-14 21:04:30|218.84|215.94|218.89|215.99|219.02|216.12|218.84|215.94|13
1652562280000|2022-05-14 21:04:40|218.88|215.98|218.86|215.96|218.88|215.98|218.85|215.95|6
1652562290000|2022-05-14 21:04:50|218.87|215.97|218.87|215.97|218.89|215.99|218.86|215.96|10
1652562300000|2022-05-14 21:05:00|219.12|216.22|219.28|216.38|219.48|216.58|219.12|216.22|18
1652562310000|2022-05-14 21:05:10|219.27|216.37|219.31|216.41|219.33|216.43|219.14|216.24|16
1652562320000|2022-05-14 21:05:20|219.29|216.39|219.34|216.44|219.34|216.44|219.28|216.38|16
1652562330000|2022-05-14 21:05:30|219.33|216.43|219.29|216.39|219.33|216.43|219.23|216.33|12
1652562340000|2022-05-14 21:05:40|219.26|216.36|219.16|216.26|219.26|216.36|219.16|216.26|11
1652562350000|2022-05-14 21:05:50|219.17|216.27|219.33|216.43|219.48|216.58|219.17|216.27|18
1652562360000|2022-05-14 21:06:00|219.35|216.45|219.52|216.62|219.55|216.65|219.35|216.45|14
1652562370000|2022-05-14 21:06:10|219.51|216.61|219.51|216.61|219.51|216.61|219.4|216.5|15
1652562380000|2022-05-14 21:06:20|219.52|216.62|219.55|216.65|219.58|216.68|219.52|216.62|13
1652562390000|2022-05-14 21:06:30|219.56|216.66|219.6|216.7|219.6|216.7|219.51|216.61|17
1652562400000|2022-05-14 21:06:40|219.83|216.93|219.93|217.03|219.95|217.05|219.78|216.88|24
1652562410000|2022-05-14 21:06:50|219.9|217|220.02|217.12|220.02|217.12|219.9|217|12
1652562420000|2022-05-14 21:07:00|220.01|217.11|220.25|217.35|220.27|217.37|220.01|217.11|10
1652562430000|2022-05-14 21:07:10|220.23|217.33|220.52|217.62|220.53|217.63|220.21|217.31|21
1652562440000|2022-05-14 21:07:20|220.51|217.61|219.82|216.92|220.51|217.61|219.82|216.92|19
1652562450000|2022-05-14 21:07:30|219.85|216.95|220|217.1|220.1|217.2|219.83|216.93|33
1652562460000|2022-05-14 21:07:40|219.98|217.08|220.03|217.13|220.12|217.22|219.97|217.07|20
1652562470000|2022-05-14 21:07:50|220.07|217.17|220|217.1|220.07|217.17|219.95|217.05|16
1652562480000|2022-05-14 21:08:00|220.04|217.14|220.36|217.46|220.42|217.52|220.04|217.14|20
1652562490000|2022-05-14 21:08:10|220.35|217.45|220.24|217.34|220.39|217.49|220.24|217.34|17
1652562500000|2022-05-14 21:08:20|220.28|217.38|220.37|217.47|220.37|217.47|220.24|217.34|21
1652562510000|2022-05-14 21:08:30|220.38|217.48|220.41|217.51|220.42|217.52|220.37|217.47|18
1652562520000|2022-05-14 21:08:40|220.4|217.5|220.66|217.76|220.77|217.87|220.4|217.5|23
1652562530000|2022-05-14 21:08:50|220.69|217.79|220.76|217.86|220.78|217.88|220.69|217.79|19
1652562540000|2022-05-14 21:09:00|220.77|217.87|220.86|217.96|220.86|217.96|220.74|217.84|14
1652562550000|2022-05-14 21:09:10|220.96|218.06|221.1|218.2|221.19|218.29|220.95|218.05|25
1652562560000|2022-05-14 21:09:20|221.11|218.21|221.12|218.22|221.14|218.24|221.11|218.21|8
1652562570000|2022-05-14 21:09:30|221.11|218.21|220.88|217.98|221.12|218.22|220.74|217.84|19
1652562580000|2022-05-14 21:09:40|220.9|218|221.01|218.11|221.02|218.12|220.89|217.99|15
1652562590000|2022-05-14 21:09:50|221.02|218.12|221.06|218.16|221.11|218.21|221.02|218.12|14
1652562600000|2022-05-14 21:10:00|221.07|218.17|221.11|218.21|221.12|218.22|221.06|218.16|11
1652562610000|2022-05-14 21:10:10|221.13|218.23|221.36|218.46|221.39|218.49|221.12|218.22|17
1652562620000|2022-05-14 21:10:20|221.37|218.47|221.26|218.36|221.39|218.49|221.26|218.36|17
1652562630000|2022-05-14 21:10:30|221.25|218.35|221.21|218.31|221.29|218.39|221.21|218.31|7
1652562640000|2022-05-14 21:10:40|221.24|218.34|221.36|218.46|221.44|218.54|221.24|218.34|18
1652562650000|2022-05-14 21:10:50|221.39|218.49|221.14|218.24|221.43|218.53|221.14|218.24|11
1652562660000|2022-05-14 21:11:00|221.04|218.14|221.15|218.25|221.19|218.29|221.04|218.14|12
1652562670000|2022-05-14 21:11:10|221.14|218.24|221.02|218.12|221.14|218.24|221.02|218.12|20
1652562680000|2022-05-14 21:11:20|221.04|218.14|220.99|218.09|221.05|218.15|220.99|218.09|14
1652562690000|2022-05-14 21:11:30|220.98|218.08|220.78|217.88|220.98|218.08|220.78|217.88|19
1652562700000|2022-05-14 21:11:40|220.77|217.87|220.68|217.78|220.77|217.87|220.68|217.78|11
1652562710000|2022-05-14 21:11:50|220.69|217.79|220.63|217.73|220.69|217.79|220.62|217.72|9
1652562720000|2022-05-14 21:12:00|220.66|217.76|220.62|217.72|220.66|217.76|220.61|217.71|7
1652562730000|2022-05-14 21:12:10|220.61|217.71|220.52|217.62|220.69|217.79|220.52|217.62|16
1652562740000|2022-05-14 21:12:20|220.53|217.63|220.5|217.6|220.53|217.63|220.5|217.6|12
1652562750000|2022-05-14 21:12:30|220.52|217.62|220.49|217.59|220.52|217.62|220.49|217.59|8
1652562770000|2022-05-14 21:12:50|220.51|217.61|220.54|217.64|220.54|217.64|220.51|217.61|3
1652562780000|2022-05-14 21:13:00|220.53|217.63|220.45|217.55|220.53|217.63|220.43|217.53|10
1652562790000|2022-05-14 21:13:10|220.46|217.56|220.47|217.57|220.47|217.57|220.45|217.55|4
1652562800000|2022-05-14 21:13:20|220.48|217.58|220.49|217.59|220.55|217.65|220.48|217.58|8
1652562810000|2022-05-14 21:13:30|220.5|217.6|220.55|217.65|220.55|217.65|220.5|217.6|9
1652562820000|2022-05-14 21:13:40|220.56|217.66|220.7|217.8|220.7|217.8|220.56|217.66|13
1652562830000|2022-05-14 21:13:50|220.71|217.81|220.88|217.98|220.88|217.98|220.71|217.81|15
1652562840000|2022-05-14 21:14:00|220.89|217.99|220.9|218|220.92|218.02|220.88|217.98|14
1652562850000|2022-05-14 21:14:10|220.91|218.01|221|218.1|221|218.1|220.91|218.01|17
1652562860000|2022-05-14 21:14:20|221.01|218.11|221.18|218.28|221.19|218.29|221|218.1|18
1652562870000|2022-05-14 21:14:30|221.19|218.29|221.06|218.16|221.19|218.29|221|218.1|18
1652562880000|2022-05-14 21:14:40|221.07|218.17|220.84|217.94|221.07|218.17|220.84|217.94|18
1652562890000|2022-05-14 21:14:50|220.81|217.91|220.82|217.92|220.87|217.97|220.81|217.91|8
1652562900000|2022-05-14 21:15:00|220.83|217.93|220.8|217.9|220.83|217.93|220.79|217.89|9
1652562910000|2022-05-14 21:15:10|220.79|217.89|220.83|217.93|220.83|217.93|220.79|217.89|9
1652562920000|2022-05-14 21:15:20|220.82|217.92|220.8|217.9|220.83|217.93|220.8|217.9|10
1652562930000|2022-05-14 21:15:30|220.82|217.92|220.96|218.06|220.98|218.08|220.77|217.87|12
1652562940000|2022-05-14 21:15:40|220.95|218.05|221.05|218.15|221.05|218.15|220.92|218.02|13
1652562950000|2022-05-14 21:15:50|221.02|218.12|221.04|218.14|221.09|218.19|221.02|218.12|13
1652562960000|2022-05-14 21:16:00|221.1|218.2|220.86|217.96|221.11|218.21|220.86|217.96|17
1652562970000|2022-05-14 21:16:10|220.87|217.97|220.88|217.98|220.9|218|220.84|217.94|16
1652562980000|2022-05-14 21:16:20|220.87|217.97|220.92|218.02|220.95|218.05|220.87|217.97|9
1652562990000|2022-05-14 21:16:30|220.93|218.03|221.04|218.14|221.07|218.17|220.93|218.03|10
1652563000000|2022-05-14 21:16:40|221.07|218.17|220.96|218.06|221.07|218.17|220.89|217.99|14
1652563010000|2022-05-14 21:16:50|220.98|218.08|220.94|218.04|221.04|218.14|220.94|218.04|14
1652563020000|2022-05-14 21:17:00|220.93|218.03|220.92|218.02|220.93|218.03|220.9|218|14
1652563030000|2022-05-14 21:17:10|220.91|218.01|220.83|217.93|220.94|218.04|220.83|217.93|11
1652563040000|2022-05-14 21:17:20|220.82|217.92|220.76|217.86|220.82|217.92|220.76|217.86|4
1652563060000|2022-05-14 21:17:40|220.77|217.87|220.77|217.87|220.77|217.87|220.77|217.87|1
1652563070000|2022-05-14 21:17:50|220.78|217.88|220.91|218.01|220.92|218.02|220.78|217.88|11
1652563080000|2022-05-14 21:18:00|220.93|218.03|220.98|218.08|220.98|218.08|220.93|218.03|6
1652563090000|2022-05-14 21:18:10|220.99|218.09|221.05|218.15|221.08|218.18|220.99|218.09|12
1652563100000|2022-05-14 21:18:20|221.06|218.16|220.92|218.02|221.09|218.19|220.92|218.02|9
1652563110000|2022-05-14 21:18:30|220.98|218.08|220.9|218|220.98|218.08|220.85|217.95|15
1652563120000|2022-05-14 21:18:40|220.89|217.99|220.95|218.05|220.95|218.05|220.89|217.99|4
1652563140000|2022-05-14 21:19:00|220.98|218.08|221.02|218.12|221.06|218.16|220.98|218.08|16
1652563150000|2022-05-14 21:19:10|221.03|218.13|221.15|218.25|221.15|218.25|221|218.1|11
1652563160000|2022-05-14 21:19:20|221.13|218.23|221.13|218.23|221.14|218.24|221.12|218.22|8
1652563170000|2022-05-14 21:19:30|221.15|218.25|221.22|218.32|221.23|218.33|221.13|218.23|15
1652563180000|2022-05-14 21:19:40|221.23|218.33|221.24|218.34|221.24|218.34|221.22|218.32|8
1652563190000|2022-05-14 21:19:50|221.22|218.32|221.23|218.33|221.23|218.33|221.22|218.32|6
1652563200000|2022-05-14 21:20:00|221.22|218.32|221.13|218.23|221.22|218.32|221.13|218.23|9
1652563210000|2022-05-14 21:20:10|221.14|218.24|221.12|218.22|221.17|218.27|221.12|218.22|12
1652563220000|2022-05-14 21:20:20|221.14|218.24|221.22|218.32|221.22|218.32|221.14|218.24|11
1652563230000|2022-05-14 21:20:30|221.2|218.3|221.27|218.37|221.28|218.38|221.19|218.29|19
1652563240000|2022-05-14 21:20:40|221.23|218.33|221.25|218.35|221.26|218.36|221.22|218.32|16
1652563250000|2022-05-14 21:20:50|221.22|218.32|221.22|218.32|221.26|218.36|221.22|218.32|11
1652563260000|2022-05-14 21:21:00|221.23|218.33|221.19|218.29|221.25|218.35|221.19|218.29|6
1652563270000|2022-05-14 21:21:10|221.2|218.3|221.19|218.29|221.2|218.3|221.19|218.29|2
1652563280000|2022-05-14 21:21:20|221.2|218.3|221.19|218.29|221.2|218.3|221.19|218.29|2
1652563290000|2022-05-14 21:21:30|221.18|218.28|221.19|218.29|221.19|218.29|221.18|218.28|2
1652563300000|2022-05-14 21:21:40|221.2|218.3|221.2|218.3|221.2|218.3|221.19|218.29|7
1652563310000|2022-05-14 21:21:50|221.19|218.29|221.2|218.3|221.2|218.3|221.19|218.29|4
1652563320000|2022-05-14 21:22:00|221.21|218.31|221.21|218.31|221.21|218.31|221.21|218.31|1
1652563330000|2022-05-14 21:22:10|221.22|218.32|221.3|218.4|221.3|218.4|221.22|218.32|11
1652563340000|2022-05-14 21:22:20|221.31|218.41|221.32|218.42|221.34|218.44|221.29|218.39|17
1652563350000|2022-05-14 21:22:30|221.33|218.43|221.46|218.56|221.46|218.56|221.3|218.4|10
1652563360000|2022-05-14 21:22:40|221.49|218.59|221.78|218.88|221.83|218.93|221.49|218.59|13
1652563370000|2022-05-14 21:22:50|221.8|218.9|221.85|218.95|221.85|218.95|221.8|218.9|12
1652563380000|2022-05-14 21:23:00|221.86|218.96|221.86|218.96|221.87|218.97|221.86|218.96|9
1652563390000|2022-05-14 21:23:10|221.85|218.95|221.76|218.86|221.85|218.95|221.75|218.85|8
1652563400000|2022-05-14 21:23:20|221.78|218.88|221.58|218.68|221.78|218.88|221.54|218.64|12
1652563410000|2022-05-14 21:23:30|221.59|218.69|221.68|218.78|221.68|218.78|221.59|218.69|3
1652563420000|2022-05-14 21:23:40|221.67|218.77|221.69|218.79|221.69|218.79|221.67|218.77|3
1652563430000|2022-05-14 21:23:50|221.68|218.78|221.76|218.86|221.77|218.87|221.66|218.76|11
1652563440000|2022-05-14 21:24:00|221.77|218.87|221.79|218.89|221.8|218.9|221.77|218.87|7
1652563450000|2022-05-14 21:24:10|221.78|218.88|221.87|218.97|221.87|218.97|221.78|218.88|10
1652563460000|2022-05-14 21:24:20|221.9|219|222.01|219.11|222.01|219.11|221.9|219|13
1652563470000|2022-05-14 21:24:30|222.02|219.12|222.03|219.13|222.03|219.13|222.01|219.11|9
1652563480000|2022-05-14 21:24:40|222.02|219.12|222.09|219.19|222.09|219.19|222.02|219.12|26
1652563490000|2022-05-14 21:24:50|222.1|219.2|222.3|219.4|222.34|219.44|222.1|219.2|20
1652563500000|2022-05-14 21:25:00|222.32|219.42|222.38|219.48|222.38|219.48|222.31|219.41|9
1652563510000|2022-05-14 21:25:10|222.39|219.49|222.36|219.46|222.42|219.52|222.36|219.46|13
1652563520000|2022-05-14 21:25:20|222.34|219.44|222.76|219.86|222.77|219.87|222.34|219.44|28
1652563530000|2022-05-14 21:25:30|222.77|219.87|222.77|219.87|222.84|219.94|222.55|219.65|25
1652563540000|2022-05-14 21:25:40|222.79|219.89|222.76|219.86|222.8|219.9|222.76|219.86|15
1652563550000|2022-05-14 21:25:50|222.77|219.87|222.88|219.98|222.89|219.99|222.76|219.86|17
1652563560000|2022-05-14 21:26:00|222.89|219.99|222.94|220.04|222.94|220.04|222.87|219.97|14
1652563570000|2022-05-14 21:26:10|222.93|220.03|222.88|219.98|223|220.1|222.87|219.97|15
1652563580000|2022-05-14 21:26:20|222.9|220|222.93|220.03|222.95|220.05|222.88|219.98|11
1652563590000|2022-05-14 21:26:30|222.92|220.02|222.94|220.04|222.94|220.04|222.92|220.02|5
1652563600000|2022-05-14 21:26:40|222.95|220.05|222.95|220.05|222.95|220.05|222.94|220.04|3
1652563610000|2022-05-14 21:26:50|222.94|220.04|222.98|220.08|222.98|220.08|222.94|220.04|7
1652563620000|2022-05-14 21:27:00|222.99|220.09|222.97|220.07|222.99|220.09|222.97|220.07|2
1652563630000|2022-05-14 21:27:10|222.94|220.04|222.86|219.96|222.95|220.05|222.85|219.95|11
1652563640000|2022-05-14 21:27:20|222.84|219.94|222.83|219.93|222.84|219.94|222.83|219.93|2
1652563650000|2022-05-14 21:27:30|222.82|219.92|222.81|219.91|222.84|219.94|222.79|219.89|9
1652563660000|2022-05-14 21:27:40|222.82|219.92|222.82|219.92|222.86|219.96|222.81|219.91|9
1652563670000|2022-05-14 21:27:50|222.81|219.91|222.82|219.92|222.82|219.92|222.81|219.91|4
1652563680000|2022-05-14 21:28:00|222.83|219.93|222.83|219.93|222.85|219.95|222.81|219.91|5
1652563690000|2022-05-14 21:28:10|222.82|219.92|222.85|219.95|222.87|219.97|222.82|219.92|4
1652563700000|2022-05-14 21:28:20|222.84|219.94|222.78|219.88|222.84|219.94|222.78|219.88|10
1652563710000|2022-05-14 21:28:30|222.81|219.91|222.78|219.88|222.81|219.91|222.78|219.88|2
1652563720000|2022-05-14 21:28:40|222.76|219.86|222.77|219.87|222.77|219.87|222.76|219.86|8
1652563730000|2022-05-14 21:28:50|222.78|219.88|222.78|219.88|222.78|219.88|222.78|219.88|1
1652563770000|2022-05-14 21:29:30|222.74|219.84|222.75|219.85|222.75|219.85|222.74|219.84|2
1652563780000|2022-05-14 21:29:40|222.77|219.87|222.78|219.88|222.8|219.9|222.75|219.85|23
1652563790000|2022-05-14 21:29:50|222.79|219.89|222.79|219.89|222.81|219.91|222.76|219.86|23
1652563800000|2022-05-14 21:30:00|222.78|219.88|223.18|220.28|223.18|220.28|222.77|219.87|20
1652563810000|2022-05-14 21:30:10|223.12|220.22|223.22|220.32|223.24|220.34|223.11|220.21|17
1652563820000|2022-05-14 21:30:20|223.23|220.33|223.23|220.33|223.25|220.35|223.22|220.32|8
1652563830000|2022-05-14 21:30:30|223.22|220.32|223.18|220.28|223.22|220.32|223.18|220.28|11
1652563840000|2022-05-14 21:30:40|223.27|220.37|223.33|220.43|223.4|220.5|223.26|220.36|9
1652563850000|2022-05-14 21:30:50|223.38|220.48|223.48|220.58|223.5|220.6|223.38|220.48|17
1652563860000|2022-05-14 21:31:00|223.49|220.59|223.41|220.51|223.5|220.6|223.41|220.51|27
1652563870000|2022-05-14 21:31:10|223.42|220.52|223.41|220.51|223.43|220.53|223.41|220.51|8
1652563880000|2022-05-14 21:31:20|223.42|220.52|223.42|220.52|223.44|220.54|223.41|220.51|11
1652563890000|2022-05-14 21:31:30|223.44|220.54|223.43|220.53|223.45|220.55|223.42|220.52|25
1652563900000|2022-05-14 21:31:40|223.44|220.54|223.64|220.74|223.64|220.74|223.42|220.52|25
1652563910000|2022-05-14 21:31:50|223.65|220.75|223.85|220.95|223.86|220.96|223.65|220.75|21
1652563920000|2022-05-14 21:32:00|223.83|220.93|223.89|220.99|223.91|221.01|223.82|220.92|20
1652563930000|2022-05-14 21:32:10|223.9|221|224.07|221.17|224.18|221.28|223.88|220.98|23
1652563940000|2022-05-14 21:32:20|224.08|221.18|224.17|221.27|224.19|221.29|224.07|221.17|11
1652563950000|2022-05-14 21:32:30|224.18|221.28|224.76|221.86|224.77|221.87|224.18|221.28|24
1652563960000|2022-05-14 21:32:40|224.89|221.99|224.98|222.08|225.07|222.17|224.76|221.86|17
1652563970000|2022-05-14 21:32:50|224.97|222.07|224.98|222.08|225.02|222.12|224.97|222.07|12
1652563980000|2022-05-14 21:33:00|224.97|222.07|224.91|222.01|224.97|222.07|224.9|222|7
1652563990000|2022-05-14 21:33:10|224.9|222|224.91|222.01|224.91|222.01|224.9|222|2
1652564000000|2022-05-14 21:33:20|224.89|221.99|224.89|221.99|224.9|222|224.89|221.99|7
1652564010000|2022-05-14 21:33:30|224.9|222|224.88|221.98|224.9|222|224.88|221.98|7
1652564020000|2022-05-14 21:33:40|224.89|221.99|224.89|221.99|224.9|222|224.88|221.98|6
1652564030000|2022-05-14 21:33:50|224.95|222.05|224.89|221.99|224.95|222.05|224.88|221.98|3
1652564040000|2022-05-14 21:34:00|224.88|221.98|224.91|222.01|224.92|222.02|224.88|221.98|19
1652564050000|2022-05-14 21:34:10|224.9|222|224.89|221.99|224.92|222.02|224.88|221.98|13
1652564060000|2022-05-14 21:34:20|224.9|222|225|222.1|225|222.1|224.9|222|3
1652564070000|2022-05-14 21:34:30|224.94|222.04|224.94|222.04|224.94|222.04|224.94|222.04|1
1652564080000|2022-05-14 21:34:40|224.95|222.05|224.93|222.03|224.95|222.05|224.93|222.03|11
1652564090000|2022-05-14 21:34:50|224.96|222.06|224.97|222.07|224.99|222.09|224.95|222.05|22
1652564100000|2022-05-14 21:35:00|224.96|222.06|225.1|222.2|225.13|222.23|224.95|222.05|26
1652564110000|2022-05-14 21:35:10|225.11|222.21|225.11|222.21|225.23|222.33|225.11|222.21|9
1652564120000|2022-05-14 21:35:20|225.1|222.2|225.12|222.22|225.15|222.25|225.1|222.2|17
1652564130000|2022-05-14 21:35:30|225.13|222.23|225.24|222.34|225.25|222.35|225.13|222.23|21
1652564140000|2022-05-14 21:35:40|225.23|222.33|225.23|222.33|225.26|222.36|225.23|222.33|4
1652564150000|2022-05-14 21:35:50|225.27|222.37|225.33|222.43|225.34|222.44|225.27|222.37|6
1652564160000|2022-05-14 21:36:00|225.34|222.44|225.36|222.46|225.36|222.46|225.33|222.43|6
1652564170000|2022-05-14 21:36:10|225.37|222.47|225.43|222.53|225.5|222.6|225.37|222.47|20
1652564180000|2022-05-14 21:36:20|225.36|222.46|225.23|222.33|225.36|222.46|225.23|222.33|12
1652564190000|2022-05-14 21:36:30|225.24|222.34|225.2|222.3|225.26|222.36|225.2|222.3|16
1652564200000|2022-05-14 21:36:40|225.19|222.29|225.17|222.27|225.2|222.3|225.17|222.27|4
1652564210000|2022-05-14 21:36:50|225.16|222.26|225.17|222.27|225.18|222.28|225.16|222.26|6
1652564220000|2022-05-14 21:37:00|225.18|222.28|225.17|222.27|225.18|222.28|225.17|222.27|2
1652564230000|2022-05-14 21:37:10|225.1|222.2|225.05|222.15|225.1|222.2|225.05|222.15|5
1652564240000|2022-05-14 21:37:20|225.07|222.17|225.12|222.22|225.12|222.22|225.06|222.16|7
1652564250000|2022-05-14 21:37:30|225.14|222.24|225.07|222.17|225.14|222.24|225.07|222.17|11
1652564260000|2022-05-14 21:37:40|225.08|222.18|225.09|222.19|225.11|222.21|225.07|222.17|7
1652564270000|2022-05-14 21:37:50|225.08|222.18|225.09|222.19|225.09|222.19|225.08|222.18|2
1652564280000|2022-05-14 21:38:00|225.06|222.16|225.07|222.17|225.08|222.18|225.06|222.16|10
1652564290000|2022-05-14 21:38:10|225.08|222.18|225.3|222.4|225.37|222.47|225.08|222.18|16
1652564300000|2022-05-14 21:38:20|225.31|222.41|225.47|222.57|225.47|222.57|225.31|222.41|20
1652564310000|2022-05-14 21:38:30|225.46|222.56|225.54|222.64|225.55|222.65|225.46|222.56|20
1652564320000|2022-05-14 21:38:40|225.55|222.65|225.57|222.67|225.58|222.68|225.54|222.64|10
1652564330000|2022-05-14 21:38:50|225.56|222.66|225.73|222.83|225.75|222.85|225.54|222.64|20
1652564340000|2022-05-14 21:39:00|225.72|222.82|225.79|222.89|225.79|222.89|225.72|222.82|5
1652564350000|2022-05-14 21:39:10|225.8|222.9|225.83|222.93|225.83|222.93|225.8|222.9|2
1652564360000|2022-05-14 21:39:20|225.82|222.92|225.81|222.91|225.82|222.92|225.81|222.91|2
1652564370000|2022-05-14 21:39:30|225.79|222.89|225.82|222.92|225.87|222.97|225.78|222.88|9
1652564380000|2022-05-14 21:39:40|225.83|222.93|225.93|223.03|225.93|223.03|225.83|222.93|21
1652564390000|2022-05-14 21:39:50|225.88|222.98|225.95|223.05|225.95|223.05|225.88|222.98|4
1652564400000|2022-05-14 21:40:00|225.98|223.08|226.15|223.25|226.17|223.27|225.98|223.08|8
1652564410000|2022-05-14 21:40:10|226.19|223.29|226.17|223.27|226.19|223.29|226.15|223.25|11
1652564420000|2022-05-14 21:40:20|226.15|223.25|226.35|223.45|226.35|223.45|226.15|223.25|24
1652564430000|2022-05-14 21:40:30|226.37|223.47|226.66|223.76|226.67|223.77|226.36|223.46|27
1652564440000|2022-05-14 21:40:40|226.72|223.82|227.11|224.21|227.14|224.24|226.72|223.82|30
1652564450000|2022-05-14 21:40:50|227.14|224.24|227.33|224.43|227.41|224.51|227.12|224.22|19
1652564460000|2022-05-14 21:41:00|227.34|224.44|227.19|224.29|227.4|224.5|227.16|224.26|28
1652564470000|2022-05-14 21:41:10|227.2|224.3|227.27|224.37|227.28|224.38|227.2|224.3|10
1652564480000|2022-05-14 21:41:20|227.26|224.36|227.25|224.35|227.26|224.36|227.24|224.34|3
1652564500000|2022-05-14 21:41:40|227.28|224.38|227.4|224.5|227.44|224.54|227.28|224.38|11
1652564510000|2022-05-14 21:41:50|227.48|224.58|227.86|224.96|227.87|224.97|227.47|224.57|31
1652564520000|2022-05-14 21:42:00|227.88|224.98|228.12|225.22|228.15|225.25|227.83|224.93|19
1652564530000|2022-05-14 21:42:10|228.13|225.23|228.14|225.24|228.24|225.34|228.12|225.22|22
1652564540000|2022-05-14 21:42:20|228.15|225.25|228.21|225.31|228.21|225.31|228.15|225.25|14
1652564550000|2022-05-14 21:42:30|228.2|225.3|227.8|224.9|228.21|225.31|227.79|224.89|21
1652564560000|2022-05-14 21:42:40|227.83|224.93|227.49|224.59|227.83|224.93|227.49|224.59|23
1652564570000|2022-05-14 21:42:50|227.4|224.5|227.05|224.15|227.41|224.51|227.04|224.14|19
1652564580000|2022-05-14 21:43:00|227.03|224.13|227.37|224.47|227.43|224.53|226.94|224.04|27
1652564590000|2022-05-14 21:43:10|227.38|224.48|227.47|224.57|227.5|224.6|227.31|224.41|17
1652564600000|2022-05-14 21:43:20|227.5|224.6|227.72|224.82|227.78|224.88|227.42|224.52|24
1652564610000|2022-05-14 21:43:30|227.73|224.83|227.79|224.89|227.9|225|227.72|224.82|22
1652564620000|2022-05-14 21:43:40|227.81|224.91|227.8|224.9|227.81|224.91|227.74|224.84|15
1652564630000|2022-05-14 21:43:50|227.82|224.92|227.74|224.84|227.82|224.92|227.74|224.84|12
1652564640000|2022-05-14 21:44:00|227.75|224.85|227.7|224.8|227.76|224.86|227.68|224.78|15
1652564650000|2022-05-14 21:44:10|227.71|224.81|227.77|224.87|227.78|224.88|227.71|224.81|9
1652564660000|2022-05-14 21:44:20|227.74|224.84|228.33|225.43|228.33|225.43|227.74|224.84|23
1652564670000|2022-05-14 21:44:30|228.3|225.4|228.58|225.68|228.58|225.68|228.29|225.39|20
1652564680000|2022-05-14 21:44:40|228.59|225.69|229.49|226.59|229.49|226.59|228.59|225.69|31
1652564690000|2022-05-14 21:44:50|229.5|226.6|232.94|230.04|232.94|230.04|229.49|226.59|38
1652564700000|2022-05-14 21:45:00|233.18|230.28|230.68|227.78|233.28|230.38|230.68|227.78|33
1652564710000|2022-05-14 21:45:10|230.73|227.83|230.24|227.34|230.73|227.83|230.1|227.2|34
1652564720000|2022-05-14 21:45:20|230.42|227.52|230.66|227.76|230.66|227.76|230.05|227.15|34
1652564730000|2022-05-14 21:45:30|230.67|227.77|229.99|227.09|230.78|227.88|229.99|227.09|27
1652564740000|2022-05-14 21:45:40|229.86|226.96|230.14|227.24|230.14|227.24|229.83|226.93|37
1652564750000|2022-05-14 21:45:50|230.19|227.29|230.04|227.14|230.22|227.32|230.02|227.12|28
1652564760000|2022-05-14 21:46:00|230.03|227.13|229.82|226.92|230.08|227.18|229.71|226.81|29
1652564770000|2022-05-14 21:46:10|229.87|226.97|229.85|226.95|229.87|226.97|229.54|226.64|22
1652564780000|2022-05-14 21:46:20|229.84|226.94|229.7|226.8|229.85|226.95|229.68|226.78|27
1652564790000|2022-05-14 21:46:30|229.73|226.83|229.7|226.8|229.75|226.85|229.7|226.8|7
1652564800000|2022-05-14 21:46:40|229.69|226.79|229.66|226.76|229.7|226.8|229.65|226.75|6
1652564810000|2022-05-14 21:46:50|229.61|226.71|229.6|226.7|229.62|226.72|229.55|226.65|11
1652564820000|2022-05-14 21:47:00|229.61|226.71|229.6|226.7|229.61|226.71|229.54|226.64|15
1652564830000|2022-05-14 21:47:10|229.61|226.71|229.62|226.72|229.62|226.72|229.6|226.7|4
1652564840000|2022-05-14 21:47:20|229.61|226.71|230.16|227.26|230.16|227.26|229.57|226.67|14
1652564850000|2022-05-14 21:47:30|230.22|227.32|230.44|227.54|230.49|227.59|230.17|227.27|30
1652564860000|2022-05-14 21:47:40|230.45|227.55|230.54|227.64|230.54|227.64|230.4|227.5|28
1652564870000|2022-05-14 21:47:50|230.68|227.78|231.34|228.44|231.37|228.47|230.68|227.78|32
1652564880000|2022-05-14 21:48:00|231.33|228.43|231.09|228.19|231.37|228.47|230.94|228.04|28
1652564890000|2022-05-14 21:48:10|231.11|228.21|231.3|228.4|231.3|228.4|231.01|228.11|26
1652564900000|2022-05-14 21:48:20|231.31|228.41|231.4|228.5|231.41|228.51|231.28|228.38|22
1652564910000|2022-05-14 21:48:30|231.41|228.51|231.28|228.38|231.42|228.52|231.28|228.38|23
1652564920000|2022-05-14 21:48:40|231.3|228.4|231.28|228.38|231.33|228.43|231.27|228.37|21
1652564930000|2022-05-14 21:48:50|231.29|228.39|231.34|228.44|231.36|228.46|231.25|228.35|13
1652564940000|2022-05-14 21:49:00|231.36|228.46|231.31|228.41|231.39|228.49|231.28|228.38|21
1652564950000|2022-05-14 21:49:10|231.34|228.44|231.93|229.03|231.94|229.04|231.32|228.42|21
1652564960000|2022-05-14 21:49:20|231.95|229.05|232.15|229.25|232.25|229.35|231.9|229|33
1652564970000|2022-05-14 21:49:30|232.2|229.3|232.16|229.26|232.2|229.3|232.13|229.23|15
1652564980000|2022-05-14 21:49:40|232.15|229.25|232.19|229.29|232.19|229.29|232.14|229.24|22
1652564990000|2022-05-14 21:49:50|232.2|229.3|232.22|229.32|232.27|229.37|232.2|229.3|18
1652565000000|2022-05-14 21:50:00|232.23|229.33|231.36|228.46|232.27|229.37|231.33|228.43|30
1652565010000|2022-05-14 21:50:10|231.35|228.45|231.1|228.2|231.38|228.48|230.94|228.04|29
1652565020000|2022-05-14 21:50:20|231.18|228.28|230.58|227.68|231.18|228.28|230.58|227.68|21
1652565030000|2022-05-14 21:50:30|230.6|227.7|229.88|226.98|230.6|227.7|229.88|226.98|27
1652565040000|2022-05-14 21:50:40|229.91|227.01|228.99|226.09|229.91|227.01|228.99|226.09|29
1652565050000|2022-05-14 21:50:50|228.97|226.07|228.65|225.75|228.97|226.07|228.62|225.72|34
1652565060000|2022-05-14 21:51:00|228.67|225.77|229.61|226.71|229.61|226.71|228.66|225.76|32
1652565070000|2022-05-14 21:51:10|229.66|226.76|229.6|226.7|229.83|226.93|229.5|226.6|31
1652565080000|2022-05-14 21:51:20|229.61|226.71|230.36|227.46|230.36|227.46|229.56|226.66|31
1652565090000|2022-05-14 21:51:30|230.28|227.38|230.84|227.94|230.87|227.97|230.28|227.38|30
1652565100000|2022-05-14 21:51:40|230.87|227.97|231.61|228.71|231.68|228.78|230.87|227.97|30
1652565110000|2022-05-14 21:51:50|231.6|228.7|231.17|228.27|231.6|228.7|230.93|228.03|29
1652565120000|2022-05-14 21:52:00|231.18|228.28|231.71|228.81|231.71|228.81|231.16|228.26|25
1652565130000|2022-05-14 21:52:10|231.66|228.76|231.7|228.8|231.95|229.05|231.66|228.76|34
1652565140000|2022-05-14 21:52:20|231.65|228.75|231.82|228.92|231.83|228.93|231.58|228.68|21
1652565150000|2022-05-14 21:52:30|231.83|228.93|231.76|228.86|231.83|228.93|231.76|228.86|21
1652565160000|2022-05-14 21:52:40|231.75|228.85|231.33|228.43|231.75|228.85|231.33|228.43|17
1652565170000|2022-05-14 21:52:50|231.49|228.59|231.86|228.96|231.87|228.97|231.49|228.59|32
1652565180000|2022-05-14 21:53:00|231.85|228.95|231.84|228.94|231.86|228.96|231.75|228.85|24
1652565190000|2022-05-14 21:53:10|231.79|228.89|231.79|228.89|231.83|228.93|231.72|228.82|20
1652565200000|2022-05-14 21:53:20|231.83|228.93|231.97|229.07|231.98|229.08|231.59|228.69|24
1652565210000|2022-05-14 21:53:30|231.96|229.06|231.94|229.04|231.96|229.06|231.88|228.98|16
1652565220000|2022-05-14 21:53:40|231.95|229.05|232.18|229.28|232.18|229.28|231.95|229.05|26
1652565230000|2022-05-14 21:53:50|232.19|229.29|232.25|229.35|232.26|229.36|232.19|229.29|13
1652565240000|2022-05-14 21:54:00|232.26|229.36|232.23|229.33|232.27|229.37|232.21|229.31|16
1652565250000|2022-05-14 21:54:10|232.22|229.32|232.38|229.48|232.5|229.6|232.18|229.28|23
1652565260000|2022-05-14 21:54:20|232.34|229.44|233.27|230.37|233.27|230.37|232.34|229.44|29
1652565270000|2022-05-14 21:54:30|233.3|230.4|234.42|231.52|234.46|231.56|233.3|230.4|37
1652565280000|2022-05-14 21:54:40|234.49|231.59|233.77|230.87|234.51|231.61|233.77|230.87|35
1652565290000|2022-05-14 21:54:50|233.76|230.86|233.18|230.28|233.76|230.86|233.17|230.27|32
1652565300000|2022-05-14 21:55:00|233.33|230.43|232.98|230.08|233.52|230.62|232.98|230.08|30
1652565310000|2022-05-14 21:55:10|232.96|230.06|232.75|229.85|232.98|230.08|232.66|229.76|21
1652565320000|2022-05-14 21:55:20|232.69|229.79|232.64|229.74|232.69|229.79|232.36|229.46|25
1652565330000|2022-05-14 21:55:30|232.65|229.75|232.62|229.72|232.74|229.84|232.56|229.66|26
1652565340000|2022-05-14 21:55:40|232.57|229.67|232.34|229.44|232.6|229.7|232.34|229.44|25
1652565350000|2022-05-14 21:55:50|232.28|229.38|232.44|229.54|232.5|229.6|232.14|229.24|31
1652565360000|2022-05-14 21:56:00|232.42|229.52|232.42|229.52|232.51|229.61|232.39|229.49|15
1652565370000|2022-05-14 21:56:10|232.43|229.53|232.44|229.54|232.44|229.54|232.42|229.52|10
1652565380000|2022-05-14 21:56:20|232.43|229.53|232.35|229.45|232.43|229.53|232.31|229.41|11
1652565390000|2022-05-14 21:56:30|232.36|229.46|232.51|229.61|232.59|229.69|232.36|229.46|18
1652565400000|2022-05-14 21:56:40|232.53|229.63|232.58|229.68|232.61|229.71|232.53|229.63|22
1652565410000|2022-05-14 21:56:50|232.6|229.7|232.54|229.64|232.61|229.71|232.53|229.63|13
1652565420000|2022-05-14 21:57:00|232.55|229.65|232.89|229.99|232.91|230.01|232.5|229.6|29
1652565430000|2022-05-14 21:57:10|232.9|230|233.69|230.79|233.69|230.79|232.85|229.95|28
1652565440000|2022-05-14 21:57:20|233.74|230.84|235.42|232.52|235.42|232.52|233.71|230.81|35
1652565450000|2022-05-14 21:57:30|235.6|232.7|235.77|232.87|235.86|232.96|235.3|232.4|32
1652565460000|2022-05-14 21:57:40|235.81|232.91|234.57|231.67|235.81|232.91|234.5|231.6|39
1652565470000|2022-05-14 21:57:50|234.53|231.63|232.57|229.67|234.53|231.63|232.57|229.67|38
1652565480000|2022-05-14 21:58:00|232.5|229.6|233.24|230.34|233.39|230.49|232.26|229.36|35
1652565490000|2022-05-14 21:58:10|233.25|230.35|233.35|230.45|233.37|230.47|232.18|229.28|36
1652565500000|2022-05-14 21:58:20|233.4|230.5|232.3|229.4|233.4|230.5|232.19|229.29|35
1652565510000|2022-05-14 21:58:30|232.24|229.34|232.59|229.69|232.6|229.7|232.2|229.3|25
1652565520000|2022-05-14 21:58:40|232.57|229.67|232.55|229.65|232.71|229.81|232.48|229.58|25
1652565530000|2022-05-14 21:58:50|232.56|229.66|232.63|229.73|232.65|229.75|232.52|229.62|30
1652565540000|2022-05-14 21:59:00|232.65|229.75|232.73|229.83|232.76|229.86|232.57|229.67|27
1652565550000|2022-05-14 21:59:10|232.75|229.85|232.68|229.78|232.77|229.87|232.58|229.68|27
1652565560000|2022-05-14 21:59:20|232.69|229.79|232.1|229.2|232.75|229.85|232.1|229.2|33
1652565570000|2022-05-14 21:59:30|232.16|229.26|231.95|229.05|232.16|229.26|231.93|229.03|20
1652565580000|2022-05-14 21:59:40|231.94|229.04|231.5|228.6|231.94|229.04|231.37|228.47|26
1652565590000|2022-05-14 21:59:50|231.51|228.61|231.6|228.7|231.77|228.87|231.51|228.61|17
1652565600000|2022-05-14 22:00:00|231.64|228.74|232.34|229.44|232.78|229.88|231.64|228.74|33
1652565610000|2022-05-14 22:00:10|232.32|229.42|231.41|228.51|232.37|229.47|231.41|228.51|32
1652565620000|2022-05-14 22:00:20|231.4|228.5|232.12|229.22|232.12|229.22|231.35|228.45|29
1652565630000|2022-05-14 22:00:30|232.14|229.24|232.05|229.15|232.42|229.52|232.01|229.11|20
1652565640000|2022-05-14 22:00:40|232.04|229.14|231.53|228.63|232.04|229.14|231.29|228.39|31
1652565650000|2022-05-14 22:00:50|231.48|228.58|230.98|228.08|231.49|228.59|230.86|227.96|23
1652565660000|2022-05-14 22:01:00|231.01|228.11|231.23|228.33|231.4|228.5|230.88|227.98|22
1652565670000|2022-05-14 22:01:10|231.24|228.34|231.51|228.61|231.52|228.62|231.19|228.29|19
1652565680000|2022-05-14 22:01:20|231.5|228.6|231.51|228.61|231.54|228.64|231.46|228.56|23
1652565690000|2022-05-14 22:01:30|231.63|228.73|231.08|228.18|231.64|228.74|231.05|228.15|15
1652565700000|2022-05-14 22:01:40|231.09|228.19|231.13|228.23|231.14|228.24|231.04|228.14|6
1652565710000|2022-05-14 22:01:50|231.12|228.22|231.47|228.57|231.47|228.57|231|228.1|17
1652565720000|2022-05-14 22:02:00|231.48|228.58|231.87|228.97|231.87|228.97|231.41|228.51|17
1652565730000|2022-05-14 22:02:10|231.9|229|231.94|229.04|231.95|229.05|231.89|228.99|14
1652565740000|2022-05-14 22:02:20|231.95|229.05|232.26|229.36|232.26|229.36|231.95|229.05|11
1652565750000|2022-05-14 22:02:30|232.33|229.43|231.82|228.92|232.4|229.5|231.75|228.85|21
1652565760000|2022-05-14 22:02:40|231.83|228.93|231.68|228.78|231.83|228.93|231.55|228.65|21
1652565770000|2022-05-14 22:02:50|231.73|228.83|231.61|228.71|231.86|228.96|231.61|228.71|16
1652565780000|2022-05-14 22:03:00|231.6|228.7|231.99|229.09|231.99|229.09|231.58|228.68|18
1652565790000|2022-05-14 22:03:10|232|229.1|231.17|228.27|232.01|229.11|231.17|228.27|15
1652565800000|2022-05-14 22:03:20|231.16|228.26|231.58|228.68|231.67|228.77|231.04|228.14|27
1652565810000|2022-05-14 22:03:30|231.57|228.67|231.54|228.64|231.6|228.7|231.51|228.61|14
1652565820000|2022-05-14 22:03:40|231.55|228.65|231.66|228.76|231.66|228.76|231.52|228.62|12
1652565830000|2022-05-14 22:03:50|231.67|228.77|231.7|228.8|231.7|228.8|231.67|228.77|3
1652565840000|2022-05-14 22:04:00|231.71|228.81|231.4|228.5|231.92|229.02|231.4|228.5|8
1652565850000|2022-05-14 22:04:10|231.43|228.53|231.94|229.04|232.09|229.19|231.43|228.53|26
1652565860000|2022-05-14 22:04:20|231.95|229.05|231.6|228.7|231.97|229.07|231.52|228.62|21
1652565870000|2022-05-14 22:04:30|231.59|228.69|231.83|228.93|231.83|228.93|231.59|228.69|24
1652565880000|2022-05-14 22:04:40|231.84|228.94|231.84|228.94|231.84|228.94|231.82|228.92|7
1652565890000|2022-05-14 22:04:50|231.83|228.93|231.89|228.99|231.9|229|231.81|228.91|10
1652565900000|2022-05-14 22:05:00|231.92|229.02|232.33|229.43|232.33|229.43|231.92|229.02|11
1652565910000|2022-05-14 22:05:10|232.35|229.45|232.33|229.43|232.38|229.48|232.33|229.43|14
1652565920000|2022-05-14 22:05:20|232.34|229.44|231.87|228.97|232.38|229.48|231.84|228.94|20
1652565930000|2022-05-14 22:05:30|231.88|228.98|231.99|229.09|232.06|229.16|231.88|228.98|17
1652565940000|2022-05-14 22:05:40|232.01|229.11|232.04|229.14|232.04|229.14|231.89|228.99|22
1652565950000|2022-05-14 22:05:50|232.06|229.16|232.04|229.14|232.15|229.25|232.02|229.12|30
1652565960000|2022-05-14 22:06:00|232.02|229.12|232.17|229.27|232.31|229.41|232.02|229.12|28
1652565970000|2022-05-14 22:06:10|232.18|229.28|232.19|229.29|232.2|229.3|232.15|229.25|14
1652565980000|2022-05-14 22:06:20|232.2|229.3|232.66|229.76|232.66|229.76|232.15|229.25|20
1652565990000|2022-05-14 22:06:30|232.86|229.96|234.29|231.39|234.29|231.39|232.84|229.94|29
1652566000000|2022-05-14 22:06:40|234.31|231.41|233.73|230.83|234.33|231.43|233.5|230.6|38
1652566010000|2022-05-14 22:06:50|233.69|230.79|233.66|230.76|234.33|231.43|233.66|230.76|24
1652566020000|2022-05-14 22:07:00|233.75|230.85|234.09|231.19|234.09|231.19|233.54|230.64|27
1652566030000|2022-05-14 22:07:10|234.1|231.2|234.71|231.81|234.71|231.81|234.1|231.2|28
1652566040000|2022-05-14 22:07:20|234.72|231.82|234.44|231.54|234.93|232.03|234.44|231.54|20
1652566050000|2022-05-14 22:07:30|234.43|231.53|234.5|231.6|234.51|231.61|234.38|231.48|23
1652566060000|2022-05-14 22:07:40|234.49|231.59|234.62|231.72|234.62|231.72|234.42|231.52|16
1652566070000|2022-05-14 22:07:50|234.63|231.73|234.74|231.84|234.76|231.86|234.61|231.71|19
1652566080000|2022-05-14 22:08:00|234.73|231.83|235.14|232.24|235.14|232.24|234.73|231.83|22
1652566090000|2022-05-14 22:08:10|235.16|232.26|235.73|232.83|235.73|232.83|235.16|232.26|24
1652566100000|2022-05-14 22:08:20|235.72|232.82|236.36|233.46|236.62|233.72|235.66|232.76|31
1652566110000|2022-05-14 22:08:30|236.32|233.42|236.64|233.74|236.82|233.92|236.2|233.3|33
1652566120000|2022-05-14 22:08:40|236.55|233.65|235.28|232.38|236.55|233.65|234.89|231.99|35
1652566130000|2022-05-14 22:08:50|235.34|232.44|235.46|232.56|235.98|233.08|235.34|232.44|31
1652566140000|2022-05-14 22:09:00|235.44|232.54|234.8|231.9|235.49|232.59|234.69|231.79|22
1652566150000|2022-05-14 22:09:10|234.87|231.97|235.08|232.18|235.08|232.18|234.83|231.93|29
1652566160000|2022-05-14 22:09:20|235.26|232.36|236.13|233.23|236.13|233.23|235.25|232.35|27
1652566170000|2022-05-14 22:09:30|236.14|233.24|236.16|233.26|236.19|233.29|236.05|233.15|15
1652566180000|2022-05-14 22:09:40|236.15|233.25|235.27|232.37|236.15|233.25|235.26|232.36|20
1652566190000|2022-05-14 22:09:50|235.26|232.36|235.26|232.36|235.64|232.74|234.86|231.96|31
1652566200000|2022-05-14 22:10:00|235.23|232.33|234.6|231.7|235.38|232.48|234.58|231.68|30
1652566210000|2022-05-14 22:10:10|234.73|231.83|234.79|231.89|234.8|231.9|234.73|231.83|12
1652566220000|2022-05-14 22:10:20|234.76|231.86|234.75|231.85|234.97|232.07|234.68|231.78|25
1652566230000|2022-05-14 22:10:30|234.77|231.87|235.01|232.11|235.01|232.11|234.68|231.78|14
1652566240000|2022-05-14 22:10:40|235.02|232.12|234.89|231.99|235.02|232.12|234.89|231.99|18
1652566250000|2022-05-14 22:10:50|234.88|231.98|234.86|231.96|234.88|231.98|234.73|231.83|16
1652566260000|2022-05-14 22:11:00|234.84|231.94|234.73|231.83|234.86|231.96|234.72|231.82|17
1652566270000|2022-05-14 22:11:10|234.72|231.82|234.71|231.81|234.73|231.83|234.71|231.81|5
1652566280000|2022-05-14 22:11:20|234.73|231.83|234.67|231.77|234.77|231.87|234.67|231.77|11
1652566290000|2022-05-14 22:11:30|234.7|231.8|235.7|232.8|235.71|232.81|234.7|231.8|27
1652566300000|2022-05-14 22:11:40|235.73|232.83|236.31|233.41|236.31|233.41|235.73|232.83|22
1652566310000|2022-05-14 22:11:50|236.38|233.48|236.48|233.58|237.05|234.15|236.38|233.48|33
1652566320000|2022-05-14 22:12:00|236.45|233.55|236.04|233.14|236.51|233.61|235.96|233.06|28
1652566330000|2022-05-14 22:12:10|236.07|233.17|236.24|233.34|236.24|233.34|235.91|233.01|21
1652566340000|2022-05-14 22:12:20|236.37|233.47|236.43|233.53|236.68|233.78|236.37|233.47|25
1652566350000|2022-05-14 22:12:30|236.42|233.52|236.09|233.19|236.42|233.52|236.09|233.19|28
1652566360000|2022-05-14 22:12:40|236.08|233.18|235.88|232.98|236.1|233.2|235.64|232.74|28
1652566370000|2022-05-14 22:12:50|235.86|232.96|235.14|232.24|235.88|232.98|234.97|232.07|30
1652566380000|2022-05-14 22:13:00|235.12|232.22|235.38|232.48|235.38|232.48|234.88|231.98|29
1652566390000|2022-05-14 22:13:10|235.35|232.45|236.73|233.83|236.73|233.83|235.29|232.39|24
1652566400000|2022-05-14 22:13:20|236.67|233.77|236.53|233.63|236.86|233.96|236.3|233.4|28
1652566410000|2022-05-14 22:13:30|236.56|233.66|236.24|233.34|236.6|233.7|236.24|233.34|22
1652566420000|2022-05-14 22:13:40|236.16|233.26|236.68|233.78|236.68|233.78|235.74|232.84|25
1652566430000|2022-05-14 22:13:50|236.73|233.83|236.57|233.67|237.15|234.25|236.41|233.51|32
1652566440000|2022-05-14 22:14:00|236.56|233.66|236.96|234.06|236.96|234.06|236.55|233.65|28
1652566450000|2022-05-14 22:14:10|236.93|234.03|236.8|233.9|236.94|234.04|236.71|233.81|18
1652566460000|2022-05-14 22:14:20|236.88|233.98|237|234.1|237|234.1|236.88|233.98|12
1652566470000|2022-05-14 22:14:30|236.91|234.01|236.49|233.59|236.97|234.07|236.45|233.55|24
1652566480000|2022-05-14 22:14:40|236.45|233.55|236.9|234|236.9|234|236.45|233.55|13
1652566490000|2022-05-14 22:14:50|236.91|234.01|236.49|233.59|236.91|234.01|236.39|233.49|23
1652566500000|2022-05-14 22:15:00|236.47|233.57|235.8|232.9|236.47|233.57|235.71|232.81|18
1652566510000|2022-05-14 22:15:10|235.79|232.89|235.78|232.88|235.8|232.9|235.7|232.8|19
1652566520000|2022-05-14 22:15:20|235.73|232.83|235.76|232.86|235.76|232.86|235.68|232.78|14
1652566530000|2022-05-14 22:15:30|236.01|233.11|236.7|233.8|237.23|234.33|236.01|233.11|35
1652566540000|2022-05-14 22:15:40|237.1|234.2|237.97|235.07|237.97|235.07|237.1|234.2|32
1652566550000|2022-05-14 22:15:50|237.98|235.08|237.49|234.59|238.05|235.15|237.49|234.59|22
1652566560000|2022-05-14 22:16:00|237.47|234.57|237.44|234.54|237.55|234.65|237.43|234.53|16
1652566570000|2022-05-14 22:16:10|237.45|234.55|237.81|234.91|238.08|235.18|237.45|234.55|24
1652566580000|2022-05-14 22:16:20|237.79|234.89|236.9|234|237.8|234.9|236.82|233.92|28
1652566590000|2022-05-14 22:16:30|236.88|233.98|236.71|233.81|236.89|233.99|236.7|233.8|18
1652566600000|2022-05-14 22:16:40|236.7|233.8|236.69|233.79|236.74|233.84|236.68|233.78|12
1652566610000|2022-05-14 22:16:50|236.68|233.78|236.85|233.95|236.85|233.95|236.65|233.75|7
1652566620000|2022-05-14 22:17:00|236.8|233.9|236.5|233.6|236.84|233.94|236.5|233.6|18
1652566630000|2022-05-14 22:17:10|236.47|233.57|235.62|232.72|236.48|233.58|235.62|232.72|28
1652566640000|2022-05-14 22:17:20|235.61|232.71|235.94|233.04|236.05|233.15|235.24|232.34|27
1652566650000|2022-05-14 22:17:30|235.93|233.03|236.28|233.38|236.33|233.43|235.84|232.94|26
1652566660000|2022-05-14 22:17:40|236.27|233.37|236.1|233.2|236.27|233.37|236.09|233.19|20
1652566670000|2022-05-14 22:17:50|236.09|233.19|235.68|232.78|236.09|233.19|235.46|232.56|23
1652566680000|2022-05-14 22:18:00|235.66|232.76|235.71|232.81|235.77|232.87|235.59|232.69|23
1652566690000|2022-05-14 22:18:10|235.9|233|235.83|232.93|236.02|233.12|235.55|232.65|19
1652566700000|2022-05-14 22:18:20|235.82|232.92|236.27|233.37|236.43|233.53|235.81|232.91|21
1652566710000|2022-05-14 22:18:30|236.25|233.35|235.95|233.05|236.29|233.39|235.81|232.91|23
1652566720000|2022-05-14 22:18:40|235.92|233.02|236.54|233.64|236.54|233.64|235.85|232.95|22
1652566730000|2022-05-14 22:18:50|236.66|233.76|236.47|233.57|236.69|233.79|236.47|233.57|16
1652566740000|2022-05-14 22:19:00|236.44|233.54|235.93|233.03|236.44|233.54|235.9|233|27
1652566750000|2022-05-14 22:19:10|235.95|233.05|235.89|232.99|236.05|233.15|235.85|232.95|17
1652566760000|2022-05-14 22:19:20|235.88|232.98|235.41|232.51|235.89|232.99|235.32|232.42|24
1652566770000|2022-05-14 22:19:30|235.43|232.53|235.62|232.72|235.62|232.72|235.43|232.53|21
1652566780000|2022-05-14 22:19:40|235.64|232.74|235.62|232.72|235.64|232.74|235.62|232.72|5
1652566790000|2022-05-14 22:19:50|235.36|232.46|235.11|232.21|235.42|232.52|235.1|232.2|17
1652566800000|2022-05-14 22:20:00|235.13|232.23|235.43|232.53|235.55|232.65|235.13|232.23|20
1652566810000|2022-05-14 22:20:10|235.41|232.51|235.44|232.54|235.73|232.83|235.41|232.51|21
1652566820000|2022-05-14 22:20:20|235.43|232.53|235.37|232.47|235.43|232.53|235.21|232.31|16
1652566830000|2022-05-14 22:20:30|235.36|232.46|235.79|232.89|235.79|232.89|235.35|232.45|14
1652566840000|2022-05-14 22:20:40|235.8|232.9|235.68|232.78|235.81|232.91|235.6|232.7|11
1652566850000|2022-05-14 22:20:50|235.67|232.77|235.71|232.81|235.71|232.81|235.65|232.75|8
1652566860000|2022-05-14 22:21:00|235.72|232.82|236.07|233.17|236.07|233.17|235.72|232.82|19
1652566870000|2022-05-14 22:21:10|236.08|233.18|236.37|233.47|236.37|233.47|236.07|233.17|12
1652566880000|2022-05-14 22:21:20|236.38|233.48|236.43|233.53|236.55|233.65|236.34|233.44|23
1652566890000|2022-05-14 22:21:30|236.44|233.54|236.71|233.81|236.71|233.81|236.44|233.54|12
1652566900000|2022-05-14 22:21:40|236.62|233.72|236.66|233.76|236.69|233.79|236.47|233.57|15
1652566910000|2022-05-14 22:21:50|236.67|233.77|236.59|233.69|236.7|233.8|236.53|233.63|11
1652566920000|2022-05-14 22:22:00|236.6|233.7|236.6|233.7|236.61|233.71|236.55|233.65|7
1652566930000|2022-05-14 22:22:10|236.61|233.71|236.07|233.17|236.61|233.71|236.07|233.17|6
1652566940000|2022-05-14 22:22:20|235.77|232.87|235.97|233.07|236.01|233.11|235.68|232.78|23
1652566950000|2022-05-14 22:22:30|235.99|233.09|235.45|232.55|236.11|233.21|235.4|232.5|24
1652566960000|2022-05-14 22:22:40|235.44|232.54|235.84|232.94|236.48|233.58|235.43|232.53|27
1652566970000|2022-05-14 22:22:50|235.79|232.89|235.65|232.75|235.88|232.98|235.65|232.75|19
1652566980000|2022-05-14 22:23:00|235.69|232.79|235.88|232.98|235.88|232.98|235.67|232.77|19
1652566990000|2022-05-14 22:23:10|235.84|232.94|236.11|233.21|236.31|233.41|235.84|232.94|17
1652567000000|2022-05-14 22:23:20|235.97|233.07|236.19|233.29|236.27|233.37|235.89|232.99|22
1652567010000|2022-05-14 22:23:30|236.18|233.28|236.4|233.5|236.41|233.51|236.12|233.22|20
1652567020000|2022-05-14 22:23:40|236.39|233.49|236.36|233.46|236.41|233.51|236.34|233.44|11
1652567030000|2022-05-14 22:23:50|236.39|233.49|236.12|233.22|236.39|233.49|236.05|233.15|26
1652567040000|2022-05-14 22:24:00|236.09|233.19|236.15|233.25|236.17|233.27|236.02|233.12|18
1652567050000|2022-05-14 22:24:10|236.16|233.26|236.12|233.22|236.17|233.27|236.1|233.2|15
1652567060000|2022-05-14 22:24:20|236.11|233.21|236.13|233.23|236.17|233.27|236.1|233.2|14
1652567070000|2022-05-14 22:24:30|236.15|233.25|236.15|233.25|236.17|233.27|236.13|233.23|10
1652567080000|2022-05-14 22:24:40|236.16|233.26|235.19|232.29|236.25|233.35|235.19|232.29|20
1652567090000|2022-05-14 22:24:50|235.18|232.28|235.62|232.72|235.67|232.77|235.14|232.24|25
1652567100000|2022-05-14 22:25:00|235.63|232.73|235.8|232.9|235.96|233.06|235.63|232.73|26
1652567110000|2022-05-14 22:25:10|235.81|232.91|235.83|232.93|236.05|233.15|235.79|232.89|25
1652567120000|2022-05-14 22:25:20|235.81|232.91|235.61|232.71|235.81|232.91|235.61|232.71|17
1652567130000|2022-05-14 22:25:30|235.58|232.68|235.64|232.74|235.91|233.01|235.58|232.68|22
1652567140000|2022-05-14 22:25:40|235.62|232.72|235.7|232.8|235.96|233.06|235.59|232.69|23
1652567150000|2022-05-14 22:25:50|235.68|232.78|235.26|232.36|235.73|232.83|235.26|232.36|24
1652567160000|2022-05-14 22:26:00|235.25|232.35|235.15|232.25|235.4|232.5|235.13|232.23|20
1652567170000|2022-05-14 22:26:10|235.16|232.26|235.26|232.36|235.44|232.54|235.16|232.26|18
1652567180000|2022-05-14 22:26:20|235.28|232.38|234.51|231.61|235.28|232.38|234.5|231.6|21
1652567190000|2022-05-14 22:26:30|234.41|231.51|234.21|231.31|234.92|232.02|234.21|231.31|30
1652567200000|2022-05-14 22:26:40|234.17|231.27|234.44|231.54|234.51|231.61|233.95|231.05|34
1652567210000|2022-05-14 22:26:50|234.42|231.52|233.95|231.05|234.42|231.52|233.95|231.05|26
1652567220000|2022-05-14 22:27:00|233.97|231.07|234.27|231.37|234.27|231.37|233.89|230.99|29
1652567230000|2022-05-14 22:27:10|234.2|231.3|234.13|231.23|234.24|231.34|234.1|231.2|22
1652567240000|2022-05-14 22:27:20|234.11|231.21|234.7|231.8|234.7|231.8|234.04|231.14|27
1652567250000|2022-05-14 22:27:30|234.57|231.67|234.41|231.51|234.6|231.7|234.25|231.35|29
1652567260000|2022-05-14 22:27:40|234.34|231.44|234.47|231.57|234.6|231.7|234.32|231.42|20
1652567270000|2022-05-14 22:27:50|234.5|231.6|233.96|231.06|234.53|231.63|233.95|231.05|17
1652567280000|2022-05-14 22:28:00|234|231.1|234.22|231.32|234.22|231.32|233.97|231.07|27
1652567290000|2022-05-14 22:28:10|234.3|231.4|234.54|231.64|234.54|231.64|234.27|231.37|15
1652567300000|2022-05-14 22:28:20|234.56|231.66|234.05|231.15|234.56|231.66|234.05|231.15|11
1652567310000|2022-05-14 22:28:30|234.06|231.16|234.39|231.49|234.44|231.54|234.06|231.16|22
1652567320000|2022-05-14 22:28:40|234.4|231.5|234.46|231.56|234.5|231.6|234.39|231.49|12
1652567330000|2022-05-14 22:28:50|234.52|231.62|234.2|231.3|234.55|231.65|234.08|231.18|21
1652567340000|2022-05-14 22:29:00|234.19|231.29|233.59|230.69|234.19|231.29|233.59|230.69|21
1652567350000|2022-05-14 22:29:10|233.61|230.71|233.69|230.79|233.69|230.79|233.61|230.71|22
1652567360000|2022-05-14 22:29:20|233.7|230.8|233.27|230.37|233.7|230.8|233.27|230.37|22
1652567370000|2022-05-14 22:29:30|233.24|230.34|232.82|229.92|233.24|230.34|232.3|229.4|35
1652567380000|2022-05-14 22:29:40|232.79|229.89|232.69|229.79|233.26|230.36|232.69|229.79|28
1652567390000|2022-05-14 22:29:50|232.7|229.8|232.92|230.02|232.92|230.02|232.6|229.7|29
1652567400000|2022-05-14 22:30:00|232.93|230.03|232.69|229.79|232.94|230.04|232.41|229.51|34
1652567410000|2022-05-14 22:30:10|232.64|229.74|232.04|229.14|232.64|229.74|232.04|229.14|31
1652567420000|2022-05-14 22:30:20|232.07|229.17|232.04|229.14|232.1|229.2|231.96|229.06|22
1652567430000|2022-05-14 22:30:30|232.16|229.26|232.5|229.6|232.83|229.93|232.12|229.22|31
1652567440000|2022-05-14 22:30:40|232.49|229.59|231.43|228.53|232.49|229.59|231.42|228.52|21
1652567450000|2022-05-14 22:30:50|231.41|228.51|231.27|228.37|231.43|228.53|231.11|228.21|30
1652567460000|2022-05-14 22:31:00|231.26|228.36|231.17|228.27|231.52|228.62|231.01|228.11|28
1652567470000|2022-05-14 22:31:10|231.27|228.37|230.14|227.24|231.29|228.39|230.14|227.24|27
1652567480000|2022-05-14 22:31:20|230.03|227.13|229.85|226.95|230.11|227.21|229.16|226.26|35
1652567490000|2022-05-14 22:31:30|229.91|227.01|229.22|226.32|230.01|227.11|229.22|226.32|31
1652567500000|2022-05-14 22:31:40|229.19|226.29|229.77|226.87|229.77|226.87|229.06|226.16|35
1652567510000|2022-05-14 22:31:50|229.81|226.91|229.41|226.51|229.81|226.91|229.37|226.47|31
1652567520000|2022-05-14 22:32:00|229.36|226.46|229.01|226.11|229.36|226.46|228.63|225.73|27
1652567530000|2022-05-14 22:32:10|229|226.1|229.52|226.62|229.52|226.62|228.82|225.92|34
1652567540000|2022-05-14 22:32:20|229.72|226.82|228.54|225.64|229.72|226.82|228.54|225.64|33
1652567550000|2022-05-14 22:32:30|228.57|225.67|228.86|225.96|229.08|226.18|228.54|225.64|32
1652567560000|2022-05-14 22:32:40|228.84|225.94|228.19|225.29|229|226.1|228.19|225.29|28
1652567570000|2022-05-14 22:32:50|228.18|225.28|228.13|225.23|228.38|225.48|228.12|225.22|23
1652567580000|2022-05-14 22:33:00|228.15|225.25|228.38|225.48|228.55|225.65|228.15|225.25|24
1652567590000|2022-05-14 22:33:10|228.36|225.46|227.83|224.93|228.39|225.49|227.69|224.79|21
1652567600000|2022-05-14 22:33:20|227.8|224.9|226.92|224.02|227.8|224.9|226.89|223.99|27
1652567610000|2022-05-14 22:33:30|226.93|224.03|227.04|224.14|227.44|224.54|226.91|224.01|33
1652567620000|2022-05-14 22:33:40|227.03|224.13|226.58|223.68|227.24|224.34|226.47|223.57|35
1652567630000|2022-05-14 22:33:50|226.59|223.69|226.18|223.28|226.96|224.06|226.13|223.23|32
1652567640000|2022-05-14 22:34:00|226.2|223.3|227|224.1|227|224.1|226.16|223.26|29
1652567650000|2022-05-14 22:34:10|227.01|224.11|227.25|224.35|227.25|224.35|226.94|224.04|29
1652567660000|2022-05-14 22:34:20|227.26|224.36|227.24|224.34|227.3|224.4|227.2|224.3|18
1652567670000|2022-05-14 22:34:30|227|224.1|226.32|223.42|227|224.1|226.16|223.26|29
1652567680000|2022-05-14 22:34:40|226.34|223.44|225.79|222.89|226.34|223.44|225.65|222.75|30
1652567690000|2022-05-14 22:34:50|225.78|222.88|225.77|222.87|226.06|223.16|225.67|222.77|26
1652567700000|2022-05-14 22:35:00|225.75|222.85|225.87|222.97|226.06|223.16|225.6|222.7|28
1652567710000|2022-05-14 22:35:10|225.88|222.98|226.03|223.13|226.25|223.35|225.88|222.98|33
1652567720000|2022-05-14 22:35:20|226.12|223.22|226.01|223.11|226.42|223.52|226.01|223.11|20
1652567730000|2022-05-14 22:35:30|226.03|223.13|225.76|222.86|226.31|223.41|225.73|222.83|27
1652567740000|2022-05-14 22:35:40|225.78|222.88|225.93|223.03|225.93|223.03|225.77|222.87|23
1652567750000|2022-05-14 22:35:50|225.92|223.02|225.87|222.97|226.02|223.12|225.86|222.96|28
1652567760000|2022-05-14 22:36:00|225.88|222.98|226.32|223.42|226.34|223.44|225.85|222.95|19
1652567770000|2022-05-14 22:36:10|226.38|223.48|226.16|223.26|226.38|223.48|226.04|223.14|28
1652567780000|2022-05-14 22:36:20|226.22|223.32|226.42|223.52|226.53|223.63|226.22|223.32|17
1652567790000|2022-05-14 22:36:30|226.3|223.4|225.7|222.8|226.3|223.4|225.61|222.71|24
1652567800000|2022-05-14 22:36:40|225.75|222.85|225.75|222.85|225.77|222.87|225.74|222.84|14
1652567810000|2022-05-14 22:36:50|225.74|222.84|224.99|222.09|225.75|222.85|224.99|222.09|17
1652567820000|2022-05-14 22:37:00|224.94|222.04|224.94|222.04|225.19|222.29|224.94|222.04|25
1652567830000|2022-05-14 22:37:10|224.93|222.03|224.78|221.88|224.93|222.03|224.67|221.77|16
1652567840000|2022-05-14 22:37:20|224.79|221.89|225.34|222.44|225.43|222.53|224.79|221.89|25
1652567850000|2022-05-14 22:37:30|225.29|222.39|224.07|221.17|225.29|222.39|224.07|221.17|28
1652567860000|2022-05-14 22:37:40|223.92|221.02|224.06|221.16|224.15|221.25|223.89|220.99|30
1652567870000|2022-05-14 22:37:50|224.02|221.12|223.95|221.05|224.04|221.14|223.83|220.93|20
1652567880000|2022-05-14 22:38:00|223.94|221.04|223.57|220.67|224.13|221.23|223.57|220.67|23
1652567890000|2022-05-14 22:38:10|223.44|220.54|223.63|220.73|223.86|220.96|223.36|220.46|25
1652567900000|2022-05-14 22:38:20|223.66|220.76|222.43|219.53|223.68|220.78|222.43|219.53|28
1652567910000|2022-05-14 22:38:30|222.52|219.62|222.4|219.5|222.64|219.74|222.4|219.5|24
1652567920000|2022-05-14 22:38:40|222.41|219.51|222.38|219.48|222.41|219.51|222.36|219.46|7
1652567930000|2022-05-14 22:38:50|222.37|219.47|222.74|219.84|222.74|219.84|222.36|219.46|12
1652567940000|2022-05-14 22:39:00|222.73|219.83|223.47|220.57|223.47|220.57|222.73|219.83|29
1652567950000|2022-05-14 22:39:10|223.51|220.61|223.12|220.22|223.51|220.61|222.98|220.08|29
1652567960000|2022-05-14 22:39:20|223.11|220.21|223.15|220.25|223.23|220.33|222.62|219.72|25
1652567970000|2022-05-14 22:39:30|223.08|220.18|222.76|219.86|223.15|220.25|222.74|219.84|22
1652567980000|2022-05-14 22:39:40|222.74|219.84|222.49|219.59|222.74|219.84|222.49|219.59|19
1652567990000|2022-05-14 22:39:50|222.5|219.6|222.34|219.44|222.53|219.63|222.34|219.44|19
1652568000000|2022-05-14 22:40:00|222.33|219.43|222.43|219.53|222.69|219.79|222.28|219.38|25
1652568010000|2022-05-14 22:40:10|222.42|219.52|222.15|219.25|222.42|219.52|222.05|219.15|19
1652568020000|2022-05-14 22:40:20|222.16|219.26|222.11|219.21|222.16|219.26|222.11|219.21|19
1652568030000|2022-05-14 22:40:30|222.21|219.31|222.35|219.45|222.39|219.49|222.21|219.31|25
1652568040000|2022-05-14 22:40:40|222.38|219.48|222.45|219.55|222.52|219.62|222.33|219.43|22
1652568050000|2022-05-14 22:40:50|222.46|219.56|222.76|219.86|222.88|219.98|222.46|219.56|18
1652568060000|2022-05-14 22:41:00|222.77|219.87|223.18|220.28|223.19|220.29|222.72|219.82|23
1652568070000|2022-05-14 22:41:10|223.2|220.3|223.41|220.51|223.51|220.61|223.2|220.3|27
1652568080000|2022-05-14 22:41:20|223.44|220.54|223.66|220.76|223.73|220.83|223.44|220.54|18
1652568090000|2022-05-14 22:41:30|223.65|220.75|222.33|219.43|223.65|220.75|222.33|219.43|35
1652568100000|2022-05-14 22:41:40|222.18|219.28|221.55|218.65|222.24|219.34|221.46|218.56|36
1652568110000|2022-05-14 22:41:50|221.73|218.83|221.43|218.53|221.95|219.05|221.43|218.53|25
1652568120000|2022-05-14 22:42:00|221.34|218.44|220.66|217.76|221.34|218.44|220.35|217.45|32
1652568130000|2022-05-14 22:42:10|220.74|217.84|220.51|217.61|220.74|217.84|220.48|217.58|28
1652568140000|2022-05-14 22:42:20|220.53|217.63|220.23|217.33|220.53|217.63|220.2|217.3|22
1652568150000|2022-05-14 22:42:30|220.06|217.16|219.09|216.19|220.06|217.16|219.09|216.19|29
1652568160000|2022-05-14 22:42:40|219.12|216.22|217.89|214.99|219.12|216.22|217.89|214.99|34
1652568170000|2022-05-14 22:42:50|217.88|214.98|218.53|215.63|218.67|215.77|217.32|214.42|36
1652568180000|2022-05-14 22:43:00|218.48|215.58|218.29|215.39|218.68|215.78|218.29|215.39|32
1652568190000|2022-05-14 22:43:10|218.32|215.42|218.21|215.31|218.41|215.51|217.99|215.09|34
1652568200000|2022-05-14 22:43:20|218.12|215.22|217.44|214.54|218.12|215.22|217.27|214.37|32
1652568210000|2022-05-14 22:43:30|217.42|214.52|217.29|214.39|217.51|214.61|217.28|214.38|27
1652568220000|2022-05-14 22:43:40|217.3|214.4|217.11|214.21|217.49|214.59|217.08|214.18|31
1652568230000|2022-05-14 22:43:50|217.1|214.2|217.23|214.33|217.23|214.33|216.79|213.89|30
1652568240000|2022-05-14 22:44:00|217.17|214.27|215.91|213.01|217.18|214.28|215.91|213.01|29
1652568250000|2022-05-14 22:44:10|215.81|212.91|216.29|213.39|216.37|213.47|215.75|212.85|38
1652568260000|2022-05-14 22:44:20|216.24|213.34|216.43|213.53|216.43|213.53|215.95|213.05|28
1652568270000|2022-05-14 22:44:30|216.45|213.55|216.86|213.96|216.86|213.96|216.4|213.5|29
1652568280000|2022-05-14 22:44:40|216.72|213.82|217.67|214.77|217.77|214.87|216.72|213.82|37
1652568290000|2022-05-14 22:44:50|217.68|214.78|218.44|215.54|218.49|215.59|217.68|214.78|26
1652568300000|2022-05-14 22:45:00|218.43|215.53|218.44|215.54|218.53|215.63|218.24|215.34|27
1652568310000|2022-05-14 22:45:10|218.49|215.59|218.47|215.57|218.49|215.59|218.38|215.48|19
1652568320000|2022-05-14 22:45:20|218.45|215.55|218.29|215.39|218.47|215.57|218.26|215.36|28
1652568330000|2022-05-14 22:45:30|218.3|215.4|217.75|214.85|218.3|215.4|217.66|214.76|25
1652568340000|2022-05-14 22:45:40|217.76|214.86|217.65|214.75|217.82|214.92|217.33|214.43|28
1652568350000|2022-05-14 22:45:50|217.64|214.74|217.54|214.64|217.73|214.83|217.5|214.6|22
1652568360000|2022-05-14 22:46:00|217.55|214.65|217.45|214.55|217.6|214.7|217.41|214.51|22
1652568370000|2022-05-14 22:46:10|217.48|214.58|216.58|213.68|217.49|214.59|216.56|213.66|31
1652568380000|2022-05-14 22:46:20|216.57|213.67|216.52|213.62|216.57|213.67|216.3|213.4|27
1652568390000|2022-05-14 22:46:30|216.53|213.63|215.79|212.89|216.53|213.63|215.72|212.82|29
1652568400000|2022-05-14 22:46:40|215.75|212.85|215.2|212.3|215.75|212.85|215.2|212.3|32
1652568410000|2022-05-14 22:46:50|215.22|212.32|215.28|212.38|215.38|212.48|215.21|212.31|26
1652568420000|2022-05-14 22:47:00|215.24|212.34|214.71|211.81|215.24|212.34|214.62|211.72|31
1652568430000|2022-05-14 22:47:10|214.69|211.79|214.65|211.75|214.7|211.8|214.57|211.67|18
1652568440000|2022-05-14 22:47:20|214.66|211.76|215.24|212.34|215.24|212.34|214.66|211.76|17
1652568450000|2022-05-14 22:47:30|215.29|212.39|214.93|212.03|215.58|212.68|214.9|212|32
1652568460000|2022-05-14 22:47:40|214.92|212.02|214.92|212.02|214.96|212.06|214.83|211.93|15
1652568470000|2022-05-14 22:47:50|214.95|212.05|214.6|211.7|214.95|212.05|214.54|211.64|22
1652568480000|2022-05-14 22:48:00|214.59|211.69|214.51|211.61|214.59|211.69|214.14|211.24|23
1652568490000|2022-05-14 22:48:10|214.46|211.56|214.27|211.37|214.54|211.64|214.02|211.12|28
1652568500000|2022-05-14 22:48:20|214.18|211.28|214.02|211.12|214.19|211.29|214.02|211.12|17
1652568510000|2022-05-14 22:48:30|214.01|211.11|213.94|211.04|214.01|211.11|213.94|211.04|9
1652568520000|2022-05-14 22:48:40|213.95|211.05|213.54|210.64|213.96|211.06|213.54|210.64|14
1652568530000|2022-05-14 22:48:50|213.49|210.59|213.78|210.88|213.78|210.88|213.4|210.5|30
1652568540000|2022-05-14 22:49:00|213.76|210.86|213.65|210.75|213.76|210.86|213.57|210.67|21
1652568550000|2022-05-14 22:49:10|213.66|210.76|213.93|211.03|213.98|211.08|213.64|210.74|26
1652568560000|2022-05-14 22:49:20|213.92|211.02|213.58|210.68|213.92|211.02|213.56|210.66|19
1652568570000|2022-05-14 22:49:30|213.55|210.65|213.16|210.26|213.57|210.67|213.14|210.24|23
1652568580000|2022-05-14 22:49:40|213.13|210.23|213.04|210.14|213.13|210.23|212.87|209.97|25
1652568590000|2022-05-14 22:49:50|213.01|210.11|212.76|209.86|213.04|210.14|212.69|209.79|23
1652568600000|2022-05-14 22:50:00|212.78|209.88|212.99|210.09|213.04|210.14|212.71|209.81|19
1652568610000|2022-05-14 22:50:10|212.98|210.08|213|210.1|213.04|210.14|212.98|210.08|9
1652568620000|2022-05-14 22:50:20|212.99|210.09|213.14|210.24|213.14|210.24|212.99|210.09|8
1652568630000|2022-05-14 22:50:30|213.15|210.25|215.59|212.69|215.59|212.69|213.15|210.25|36
1652568640000|2022-05-14 22:50:40|215.58|212.68|216.31|213.41|216.31|213.41|215.58|212.68|33
1652568650000|2022-05-14 22:50:50|216.33|213.43|215.89|212.99|216.36|213.46|215.71|212.81|35
1652568660000|2022-05-14 22:51:00|215.86|212.96|215.17|212.27|215.86|212.96|214.97|212.07|33
1652568670000|2022-05-14 22:51:10|215.18|212.28|215.2|212.3|215.35|212.45|214.84|211.94|29
1652568680000|2022-05-14 22:51:20|215.21|212.31|215.77|212.87|215.77|212.87|215.21|212.31|25
1652568690000|2022-05-14 22:51:30|215.79|212.89|215.27|212.37|215.85|212.95|215.1|212.2|32
1652568700000|2022-05-14 22:51:40|215.23|212.33|215.32|212.42|215.39|212.49|215.23|212.33|17
1652568710000|2022-05-14 22:51:50|215.44|212.54|215.93|213.03|215.93|213.03|215.44|212.54|29
1652568720000|2022-05-14 22:52:00|215.92|213.02|215.88|212.98|215.94|213.04|215.78|212.88|23
1652568730000|2022-05-14 22:52:10|215.89|212.99|215.12|212.22|215.89|212.99|215.12|212.22|28
1652568740000|2022-05-14 22:52:20|215.13|212.23|215.44|212.54|215.44|212.54|214.98|212.08|24
1652568750000|2022-05-14 22:52:30|215.46|212.56|215.34|212.44|215.54|212.64|215.29|212.39|30
1652568760000|2022-05-14 22:52:40|215.37|212.47|214.41|211.51|215.37|212.47|214.39|211.49|24
1652568770000|2022-05-14 22:52:50|214.52|211.62|214.69|211.79|214.7|211.8|214.51|211.61|25
1652568780000|2022-05-14 22:53:00|214.7|211.8|214.74|211.84|214.93|212.03|214.65|211.75|24
1652568790000|2022-05-14 22:53:10|214.79|211.89|215.12|212.22|215.26|212.36|214.79|211.89|27
1652568800000|2022-05-14 22:53:20|215.13|212.23|214.84|211.94|215.24|212.34|214.77|211.87|30
1652568810000|2022-05-14 22:53:30|214.9|212|215.05|212.15|215.06|212.16|214.76|211.86|25
1652568820000|2022-05-14 22:53:40|215.07|212.17|215.46|212.56|215.47|212.57|215.06|212.16|25
1652568830000|2022-05-14 22:53:50|215.48|212.58|215.55|212.65|215.75|212.85|215.48|212.58|27
1652568840000|2022-05-14 22:54:00|215.6|212.7|215.8|212.9|215.8|212.9|215.51|212.61|26
1652568850000|2022-05-14 22:54:10|215.79|212.89|214.72|211.82|215.79|212.89|214.72|211.82|26
1652568860000|2022-05-14 22:54:20|214.71|211.81|214.55|211.65|214.71|211.81|214.55|211.65|20
1652568870000|2022-05-14 22:54:30|214.56|211.66|214.75|211.85|214.75|211.85|214.48|211.58|24
1652568880000|2022-05-14 22:54:40|214.74|211.84|214.88|211.98|214.9|212|214.63|211.73|20
1652568890000|2022-05-14 22:54:50|214.89|211.99|214.94|212.04|214.95|212.05|214.8|211.9|29
1652568900000|2022-05-14 22:55:00|214.93|212.03|215.2|212.3|215.32|212.42|214.93|212.03|24
1652568910000|2022-05-14 22:55:10|215.21|212.31|215.26|212.36|215.34|212.44|215.19|212.29|19
1652568920000|2022-05-14 22:55:20|215.28|212.38|215.34|212.44|215.43|212.53|215.28|212.38|11
1652568930000|2022-05-14 22:55:30|215.33|212.43|215.8|212.9|215.8|212.9|215.22|212.32|28
1652568940000|2022-05-14 22:55:40|215.79|212.89|215.54|212.64|215.81|212.91|215.54|212.64|30
1652568950000|2022-05-14 22:55:50|215.56|212.66|216.21|213.31|216.22|213.32|215.56|212.66|28
1652568960000|2022-05-14 22:56:00|216.18|213.28|215.81|212.91|216.24|213.34|215.76|212.86|27
1652568970000|2022-05-14 22:56:10|215.76|212.86|215.96|213.06|216.05|213.15|215.64|212.74|29
1652568980000|2022-05-14 22:56:20|215.99|213.09|215.96|213.06|216.2|213.3|215.74|212.84|35
1652568990000|2022-05-14 22:56:30|215.98|213.08|216.09|213.19|216.15|213.25|215.96|213.06|18
1652569000000|2022-05-14 22:56:40|216.1|213.2|216.21|213.31|216.21|213.31|216.08|213.18|11
1652569010000|2022-05-14 22:56:50|216.2|213.3|216.64|213.74|216.79|213.89|216.2|213.3|28
1652569020000|2022-05-14 22:57:00|216.72|213.82|216.26|213.36|216.72|213.82|215.95|213.05|34
1652569030000|2022-05-14 22:57:10|216.28|213.38|214.94|212.04|216.35|213.45|214.94|212.04|34
1652569040000|2022-05-14 22:57:20|214.92|212.02|215.03|212.13|215.06|212.16|214.74|211.84|29
1652569050000|2022-05-14 22:57:30|215.06|212.16|215.57|212.67|215.57|212.67|215.06|212.16|28
1652569060000|2022-05-14 22:57:40|215.56|212.66|215.75|212.85|215.75|212.85|215.45|212.55|26
1652569070000|2022-05-14 22:57:50|215.74|212.84|215.16|212.26|215.74|212.84|215.07|212.17|31
1652569080000|2022-05-14 22:58:00|215.14|212.24|214.78|211.88|215.17|212.27|214.76|211.86|23
1652569090000|2022-05-14 22:58:10|214.79|211.89|214.21|211.31|214.82|211.92|214.13|211.23|34
1652569100000|2022-05-14 22:58:20|214.24|211.34|213.79|210.89|214.39|211.49|213.79|210.89|34
1652569110000|2022-05-14 22:58:30|213.81|210.91|213.46|210.56|213.81|210.91|213.43|210.53|28
1652569120000|2022-05-14 22:58:40|213.45|210.55|212.91|210.01|213.45|210.55|212.89|209.99|30
1652569130000|2022-05-14 22:58:50|212.87|209.97|212.59|209.69|212.87|209.97|212.31|209.41|34
1652569140000|2022-05-14 22:59:00|212.63|209.73|212.67|209.77|212.67|209.77|212.28|209.38|27
1652569150000|2022-05-14 22:59:10|212.69|209.79|212.01|209.11|212.74|209.84|212.01|209.11|29
1652569160000|2022-05-14 22:59:20|211.95|209.05|212.8|209.9|212.8|209.9|211.81|208.91|32
1652569170000|2022-05-14 22:59:30|212.81|209.91|213.02|210.12|213.27|210.37|212.81|209.91|24
1652569180000|2022-05-14 22:59:40|213.04|210.14|212.49|209.59|213.07|210.17|212.49|209.59|25
1652569190000|2022-05-14 22:59:50|212.48|209.58|212.65|209.75|212.65|209.75|212.36|209.46|27
1652569200000|2022-05-14 23:00:00|212.67|209.77|213.19|210.29|213.2|210.3|212.61|209.71|32
1652569210000|2022-05-14 23:00:10|213.18|210.28|213.97|211.07|213.97|211.07|213.18|210.28|34
1652569220000|2022-05-14 23:00:20|213.94|211.04|214.09|211.19|214.18|211.28|213.89|210.99|33
1652569230000|2022-05-14 23:00:30|214.06|211.16|214.43|211.53|214.43|211.53|214.06|211.16|27
1652569240000|2022-05-14 23:00:40|214.41|211.51|214.3|211.4|214.49|211.59|214.14|211.24|25
1652569250000|2022-05-14 23:00:50|214.28|211.38|213.8|210.9|214.29|211.39|213.78|210.88|25
1652569260000|2022-05-14 23:01:00|213.79|210.89|213.84|210.94|213.85|210.95|213.67|210.77|23
1652569270000|2022-05-14 23:01:10|213.85|210.95|213.99|211.09|214.11|211.21|213.85|210.95|30
1652569280000|2022-05-14 23:01:20|214|211.1|213.59|210.69|214|211.1|213.59|210.69|23
1652569290000|2022-05-14 23:01:30|213.57|210.67|213.65|210.75|213.65|210.75|213.31|210.41|24
1652569300000|2022-05-14 23:01:40|213.68|210.78|213.44|210.54|213.7|210.8|213.4|210.5|18
1652569310000|2022-05-14 23:01:50|213.45|210.55|213.72|210.82|213.76|210.86|213.42|210.52|23
1652569320000|2022-05-14 23:02:00|213.71|210.81|213.9|211|214.01|211.11|213.7|210.8|27
1652569330000|2022-05-14 23:02:10|213.87|210.97|213.33|210.43|213.87|210.97|213.33|210.43|26
1652569340000|2022-05-14 23:02:20|213.3|210.4|213.37|210.47|213.5|210.6|213.22|210.32|28
1652569350000|2022-05-14 23:02:30|213.21|210.31|212.99|210.09|213.21|210.31|212.8|209.9|24
1652569360000|2022-05-14 23:02:40|213|210.1|212.58|209.68|213.01|210.11|212.51|209.61|29
1652569370000|2022-05-14 23:02:50|212.53|209.63|212.38|209.48|212.53|209.63|212.32|209.42|24
1652569380000|2022-05-14 23:03:00|212.37|209.47|211.7|208.8|212.43|209.53|211.65|208.75|27
1652569390000|2022-05-14 23:03:10|211.65|208.75|211.93|209.03|212.25|209.35|211.64|208.74|28
1652569400000|2022-05-14 23:03:20|211.9|209|211.54|208.64|211.9|209|211.51|208.61|36
1652569410000|2022-05-14 23:03:30|211.53|208.63|210.86|207.96|211.56|208.66|210.61|207.71|31
1652569420000|2022-05-14 23:03:40|210.87|207.97|210.97|208.07|211.06|208.16|210.64|207.74|35
1652569430000|2022-05-14 23:03:50|210.98|208.08|210.96|208.06|210.99|208.09|210.54|207.64|28
1652569440000|2022-05-14 23:04:00|211.04|208.14|210.68|207.78|211.42|208.52|210.68|207.78|31
1652569450000|2022-05-14 23:04:10|210.71|207.81|210.62|207.72|210.83|207.93|210.62|207.72|27
1652569460000|2022-05-14 23:04:20|210.55|207.65|210.49|207.59|210.66|207.76|210.44|207.54|29
1652569470000|2022-05-14 23:04:30|210.5|207.6|211.07|208.17|211.18|208.28|210.39|207.49|27
1652569480000|2022-05-14 23:04:40|211.06|208.16|210.94|208.04|211.06|208.16|210.66|207.76|33
1652569490000|2022-05-14 23:04:50|210.96|208.06|210.6|207.7|210.99|208.09|210.42|207.52|20
1652569500000|2022-05-14 23:05:00|210.59|207.69|211.09|208.19|211.16|208.26|210.43|207.53|28
1652569510000|2022-05-14 23:05:10|210.97|208.07|210.69|207.79|210.97|208.07|210.52|207.62|31
1652569520000|2022-05-14 23:05:20|210.7|207.8|211|208.1|211.01|208.11|210.66|207.76|19
1652569530000|2022-05-14 23:05:30|210.99|208.09|211.11|208.21|211.15|208.25|210.93|208.03|19
1652569540000|2022-05-14 23:05:40|211.14|208.24|211.28|208.38|211.32|208.42|211.14|208.24|17
1652569550000|2022-05-14 23:05:50|211.26|208.36|211.02|208.12|211.26|208.36|210.93|208.03|16
1652569560000|2022-05-14 23:06:00|211.03|208.13|211.29|208.39|211.29|208.39|211.03|208.13|18
1652569570000|2022-05-14 23:06:10|211.32|208.42|211.34|208.44|211.34|208.44|211.24|208.34|25
1652569580000|2022-05-14 23:06:20|211.35|208.45|211.04|208.14|211.38|208.48|211.03|208.13|21
1652569590000|2022-05-14 23:06:30|211.07|208.17|211.34|208.44|211.34|208.44|211.06|208.16|19
1652569600000|2022-05-14 23:06:40|211.35|208.45|211.68|208.78|211.72|208.82|211.35|208.45|28
1652569610000|2022-05-14 23:06:50|211.63|208.73|211.41|208.51|211.98|209.08|211.29|208.39|30
1652569620000|2022-05-14 23:07:00|211.39|208.49|211.44|208.54|211.75|208.85|211.39|208.49|20
1652569630000|2022-05-14 23:07:10|211.37|208.47|211.1|208.2|211.39|208.49|211.1|208.2|25
1652569640000|2022-05-14 23:07:20|211.11|208.21|211.32|208.42|211.32|208.42|211.06|208.16|27
1652569650000|2022-05-14 23:07:30|211.35|208.45|211.42|208.52|211.43|208.53|211.32|208.42|26
1652569660000|2022-05-14 23:07:40|211.43|208.53|211.38|208.48|211.55|208.65|211.34|208.44|26
1652569670000|2022-05-14 23:07:50|211.36|208.46|211.47|208.57|211.5|208.6|211.34|208.44|19
1652569680000|2022-05-14 23:08:00|211.44|208.54|211|208.1|211.44|208.54|210.84|207.94|28
1652569690000|2022-05-14 23:08:10|211.01|208.11|210.9|208|211.01|208.11|210.73|207.83|20
1652569700000|2022-05-14 23:08:20|210.84|207.94|210.76|207.86|210.84|207.94|210.53|207.63|28
1652569710000|2022-05-14 23:08:30|210.9|208|210.94|208.04|210.97|208.07|210.77|207.87|28
1652569720000|2022-05-14 23:08:40|210.95|208.05|210.98|208.08|211.03|208.13|210.94|208.04|19
1652569730000|2022-05-14 23:08:50|210.83|207.93|211.06|208.16|211.06|208.16|210.67|207.77|17
1652569740000|2022-05-14 23:09:00|211.08|208.18|210.5|207.6|211.08|208.18|210.5|207.6|24
1652569750000|2022-05-14 23:09:10|210.4|207.5|210.23|207.33|210.4|207.5|210.01|207.11|30
1652569760000|2022-05-14 23:09:20|210.22|207.32|209.69|206.79|210.22|207.32|209.63|206.73|30
1652569770000|2022-05-14 23:09:30|209.7|206.8|209.94|207.04|209.94|207.04|209.33|206.43|32
1652569780000|2022-05-14 23:09:40|209.76|206.86|209.4|206.5|209.76|206.86|209.35|206.45|26
1652569790000|2022-05-14 23:09:50|209.55|206.65|209.47|206.57|209.56|206.66|209.34|206.44|28
1652569800000|2022-05-14 23:10:00|209.43|206.53|209.68|206.78|209.71|206.81|209.34|206.44|27
1652569810000|2022-05-14 23:10:10|209.7|206.8|209.66|206.76|209.73|206.83|209.63|206.73|21
1652569820000|2022-05-14 23:10:20|209.67|206.77|209.61|206.71|209.67|206.77|209.51|206.61|17
1652569830000|2022-05-14 23:10:30|209.62|206.72|210.33|207.43|210.33|207.43|209.62|206.72|21
1652569840000|2022-05-14 23:10:40|210.35|207.45|211.13|208.23|211.13|208.23|210.35|207.45|22
1652569850000|2022-05-14 23:10:50|211.11|208.21|210.3|207.4|211.11|208.21|210.3|207.4|33
1652569860000|2022-05-14 23:11:00|210.31|207.41|209.94|207.04|210.31|207.41|209.94|207.04|22
1652569870000|2022-05-14 23:11:10|209.95|207.05|209.84|206.94|210.35|207.45|209.81|206.91|31
1652569880000|2022-05-14 23:11:20|209.82|206.92|209.54|206.64|209.94|207.04|209.54|206.64|22
1652569890000|2022-05-14 23:11:30|209.45|206.55|208.72|205.82|209.46|206.56|208.72|205.82|32
1652569900000|2022-05-14 23:11:40|208.73|205.83|208.55|205.65|208.98|206.08|208.11|205.21|35
1652569910000|2022-05-14 23:11:50|208.58|205.68|208.01|205.11|208.58|205.68|207.95|205.05|35
1652569920000|2022-05-14 23:12:00|208.03|205.13|207.74|204.84|208.11|205.21|207.4|204.5|35
1652569930000|2022-05-14 23:12:10|207.72|204.82|207.44|204.54|208.3|205.4|207.44|204.54|31
1652569940000|2022-05-14 23:12:20|207.42|204.52|207.72|204.82|208.01|205.11|207.42|204.52|33
1652569950000|2022-05-14 23:12:30|207.64|204.74|207.42|204.52|207.67|204.77|207.37|204.47|17
1652569960000|2022-05-14 23:12:40|207.44|204.54|206.98|204.08|207.48|204.58|206.91|204.01|26
1652569970000|2022-05-14 23:12:50|207|204.1|207.07|204.17|207.3|204.4|206.9|204|25
1652569980000|2022-05-14 23:13:00|207.05|204.15|207.02|204.12|207.2|204.3|206.99|204.09|21
1652569990000|2022-05-14 23:13:10|207|204.1|207.03|204.13|207.07|204.17|206.88|203.98|21
1652570000000|2022-05-14 23:13:20|207.04|204.14|206.99|204.09|207.04|204.14|206.93|204.03|17
1652570010000|2022-05-14 23:13:30|207.02|204.12|207.05|204.15|207.07|204.17|206.97|204.07|23
1652570020000|2022-05-14 23:13:40|207.07|204.17|206.89|203.99|207.08|204.18|206.89|203.99|17
1652570030000|2022-05-14 23:13:50|206.93|204.03|206.86|203.96|206.97|204.07|206.83|203.93|20
1652570040000|2022-05-14 23:14:00|206.81|203.91|206.89|203.99|206.92|204.02|206.75|203.85|24
1652570050000|2022-05-14 23:14:10|206.88|203.98|206.88|203.98|206.88|203.98|206.82|203.92|19
1652570060000|2022-05-14 23:14:20|206.87|203.97|207.67|204.77|207.98|205.08|206.87|203.97|19
1652570070000|2022-05-14 23:14:30|207.69|204.79|207.54|204.64|207.82|204.92|207.2|204.3|33
1652570080000|2022-05-14 23:14:40|207.65|204.75|207.71|204.81|207.72|204.82|207.59|204.69|20
1652570090000|2022-05-14 23:14:50|207.7|204.8|207.1|204.2|207.74|204.84|206.95|204.05|15
1652570100000|2022-05-14 23:15:00|207.14|204.24|207.53|204.63|207.55|204.65|207.11|204.21|28
1652570110000|2022-05-14 23:15:10|207.54|204.64|207.79|204.89|207.81|204.91|207.39|204.49|29
1652570120000|2022-05-14 23:15:20|207.81|204.91|208.02|205.12|208.07|205.17|207.79|204.89|21
1652570130000|2022-05-14 23:15:30|208.01|205.11|208.97|206.07|209.02|206.12|208.01|205.11|25
1652570140000|2022-05-14 23:15:40|208.99|206.09|208.9|206|209.23|206.33|208.74|205.84|30
1652570150000|2022-05-14 23:15:50|208.98|206.08|209.1|206.2|209.21|206.31|208.98|206.08|20
1652570160000|2022-05-14 23:16:00|209.11|206.21|209.34|206.44|209.39|206.49|209.04|206.14|25
1652570170000|2022-05-14 23:16:10|208.98|206.08|209|206.1|209.01|206.11|208.7|205.8|26
1652570180000|2022-05-14 23:16:20|208.99|206.09|209.38|206.48|209.39|206.49|208.99|206.09|32
1652570190000|2022-05-14 23:16:30|209.4|206.5|209.26|206.36|209.58|206.68|209.15|206.25|17
1652570200000|2022-05-14 23:16:40|209.24|206.34|210.2|207.3|210.2|207.3|209.04|206.14|30
1652570210000|2022-05-14 23:16:50|210.21|207.31|209.85|206.95|210.54|207.64|209.7|206.8|33
1652570220000|2022-05-14 23:17:00|209.8|206.9|210.06|207.16|210.06|207.16|209.24|206.34|33
1652570230000|2022-05-14 23:17:10|210.07|207.17|210.23|207.33|210.24|207.34|209.97|207.07|26
1652570240000|2022-05-14 23:17:20|210.27|207.37|210.48|207.58|210.51|207.61|210.24|207.34|23
1652570250000|2022-05-14 23:17:30|210.46|207.56|210.1|207.2|210.46|207.56|210.04|207.14|22
1652570260000|2022-05-14 23:17:40|210.13|207.23|210.34|207.44|210.38|207.48|210.13|207.23|19
1652570270000|2022-05-14 23:17:50|210.29|207.39|210.93|208.03|211.06|208.16|210.21|207.31|23
1652570280000|2022-05-14 23:18:00|210.8|207.9|211.11|208.21|211.12|208.22|210.67|207.77|29
1652570290000|2022-05-14 23:18:10|211.1|208.2|210.88|207.98|211.1|208.2|210.75|207.85|25
1652570300000|2022-05-14 23:18:20|210.89|207.99|210.82|207.92|210.96|208.06|210.82|207.92|24
1652570310000|2022-05-14 23:18:30|210.85|207.95|210.22|207.32|210.96|208.06|210.21|207.31|32
1652570320000|2022-05-14 23:18:40|210.26|207.36|210.34|207.44|210.34|207.44|210.2|207.3|20
1652570330000|2022-05-14 23:18:50|210.31|207.41|210.31|207.41|210.45|207.55|210.31|207.41|20
1652570340000|2022-05-14 23:19:00|210.34|207.44|210.09|207.19|210.34|207.44|210.02|207.12|10
1652570350000|2022-05-14 23:19:10|210.08|207.18|209.66|206.76|210.08|207.18|209.54|206.64|33
1652570360000|2022-05-14 23:19:20|209.67|206.77|209.68|206.78|209.73|206.83|209.58|206.68|24
1652570370000|2022-05-14 23:19:30|209.67|206.77|210|207.1|210.02|207.12|209.64|206.74|19
1652570380000|2022-05-14 23:19:40|210.01|207.11|209.88|206.98|210.13|207.23|209.88|206.98|16
1652570390000|2022-05-14 23:19:50|209.89|206.99|209.44|206.54|209.96|207.06|209.44|206.54|26
1652570400000|2022-05-14 23:20:00|209.48|206.58|210.13|207.23|210.24|207.34|209.48|206.58|30
1652570410000|2022-05-14 23:20:10|210.14|207.24|210.35|207.45|210.52|207.62|210.12|207.22|21
1652570420000|2022-05-14 23:20:20|210.38|207.48|210.43|207.53|210.53|207.63|210.35|207.45|19
1652570430000|2022-05-14 23:20:30|210.45|207.55|210.49|207.59|210.52|207.62|210.44|207.54|22
1652570440000|2022-05-14 23:20:40|210.48|207.58|210.22|207.32|210.49|207.59|210.18|207.28|22
1652570450000|2022-05-14 23:20:50|210.19|207.29|210.92|208.02|211.13|208.23|210.18|207.28|27
1652570460000|2022-05-14 23:21:00|210.91|208.01|210.79|207.89|210.91|208.01|210.77|207.87|20
1652570470000|2022-05-14 23:21:10|210.8|207.9|210.82|207.92|211.12|208.22|210.8|207.9|19
1652570480000|2022-05-14 23:21:20|210.8|207.9|210.56|207.66|210.82|207.92|210.46|207.56|29
1652570490000|2022-05-14 23:21:30|210.57|207.67|210.82|207.92|210.87|207.97|210.56|207.66|29
1652570500000|2022-05-14 23:21:40|210.83|207.93|210.84|207.94|210.93|208.03|210.77|207.87|27
1652570510000|2022-05-14 23:21:50|210.83|207.93|210.65|207.75|210.83|207.93|210.55|207.65|24
1652570520000|2022-05-14 23:22:00|210.64|207.74|210.61|207.71|210.79|207.89|210.61|207.71|24
1652570530000|2022-05-14 23:22:10|210.6|207.7|210.04|207.14|210.6|207.7|210.01|207.11|22
1652570540000|2022-05-14 23:22:20|210.03|207.13|210.14|207.24|210.25|207.35|209.7|206.8|27
1652570550000|2022-05-14 23:22:30|210.15|207.25|210.13|207.23|210.26|207.36|210.13|207.23|22
1652570560000|2022-05-14 23:22:40|210.12|207.22|210.02|207.12|210.15|207.25|210.02|207.12|28
1652570570000|2022-05-14 23:22:50|210|207.1|210.16|207.26|210.19|207.29|209.83|206.93|25
1652570580000|2022-05-14 23:23:00|210.21|207.31|210.04|207.14|210.24|207.34|210|207.1|23
1652570590000|2022-05-14 23:23:10|209.99|207.09|210.07|207.17|210.07|207.17|209.98|207.08|13
1652570600000|2022-05-14 23:23:20|210.04|207.14|209.94|207.04|210.04|207.14|209.9|207|23
1652570610000|2022-05-14 23:23:30|209.91|207.01|210.49|207.59|210.6|207.7|209.91|207.01|31
1652570620000|2022-05-14 23:23:40|210.53|207.63|210.35|207.45|210.53|207.63|210.27|207.37|30
1652570630000|2022-05-14 23:23:50|210.41|207.51|210.36|207.46|210.46|207.56|210.31|207.41|24
1652570640000|2022-05-14 23:24:00|210.34|207.44|209.93|207.03|210.34|207.44|209.75|206.85|24
1652570650000|2022-05-14 23:24:10|209.9|207|209.79|206.89|209.94|207.04|209.74|206.84|24
1652570660000|2022-05-14 23:24:20|209.78|206.88|210.15|207.25|210.28|207.38|209.4|206.5|28
1652570670000|2022-05-14 23:24:30|210.17|207.27|209.98|207.08|210.2|207.3|209.91|207.01|28
1652570680000|2022-05-14 23:24:40|209.97|207.07|209.95|207.05|210.09|207.19|209.93|207.03|25
1652570690000|2022-05-14 23:24:50|209.94|207.04|210.05|207.15|210.07|207.17|209.9|207|23
1652570700000|2022-05-14 23:25:00|210.06|207.16|210.04|207.14|210.15|207.25|210.02|207.12|26
1652570710000|2022-05-14 23:25:10|210.03|207.13|210.09|207.19|210.15|207.25|209.98|207.08|21
1652570720000|2022-05-14 23:25:20|210.08|207.18|210.07|207.17|210.1|207.2|210.04|207.14|20
1652570730000|2022-05-14 23:25:30|210.08|207.18|210.09|207.19|210.11|207.21|210.04|207.14|16
1652570740000|2022-05-14 23:25:40|210.08|207.18|210.13|207.23|210.15|207.25|210.08|207.18|17
1652570750000|2022-05-14 23:25:50|210.14|207.24|210.46|207.56|210.46|207.56|210.14|207.24|20
1652570760000|2022-05-14 23:26:00|210.48|207.58|210.47|207.57|210.7|207.8|210.46|207.56|23
1652570770000|2022-05-14 23:26:10|210.48|207.58|210.19|207.29|210.5|207.6|210.19|207.29|22
1652570780000|2022-05-14 23:26:20|210.18|207.28|209.81|206.91|210.28|207.38|209.81|206.91|28
1652570790000|2022-05-14 23:26:30|209.83|206.93|209.92|207.02|210.44|207.54|209.83|206.93|28
1652570800000|2022-05-14 23:26:40|209.97|207.07|209.89|206.99|210.06|207.16|209.78|206.88|28
1652570810000|2022-05-14 23:26:50|209.91|207.01|210.6|207.7|210.66|207.76|209.91|207.01|34
1652570820000|2022-05-14 23:27:00|210.59|207.69|210.71|207.81|210.78|207.88|210.43|207.53|23
1652570830000|2022-05-14 23:27:10|210.7|207.8|210.69|207.79|211.06|208.16|210.69|207.79|25
1652570840000|2022-05-14 23:27:20|210.68|207.78|210.96|208.06|211.03|208.13|210.65|207.75|25
1652570850000|2022-05-14 23:27:30|210.97|208.07|210.99|208.09|211.03|208.13|210.76|207.86|21
1652570860000|2022-05-14 23:27:40|211.01|208.11|211.22|208.32|211.31|208.41|210.99|208.09|24
1652570870000|2022-05-14 23:27:50|211.28|208.38|211.69|208.79|211.69|208.79|211.28|208.38|18
1652570880000|2022-05-14 23:28:00|211.73|208.83|211.7|208.8|211.82|208.92|211.54|208.64|28
1652570890000|2022-05-14 23:28:10|211.69|208.79|211.39|208.49|211.69|208.79|211.24|208.34|29
1652570900000|2022-05-14 23:28:20|211.38|208.48|211.44|208.54|211.5|208.6|211.38|208.48|11
1652570910000|2022-05-14 23:28:30|211.46|208.56|211.42|208.52|211.5|208.6|211.41|208.51|14
1652570920000|2022-05-14 23:28:40|211.41|208.51|211.38|208.48|211.41|208.51|211.05|208.15|23
1652570930000|2022-05-14 23:28:50|211.39|208.49|211.6|208.7|211.62|208.72|211.39|208.49|11
1652570940000|2022-05-14 23:29:00|211.59|208.69|211.58|208.68|211.73|208.83|211.55|208.65|25
1652570950000|2022-05-14 23:29:10|211.56|208.66|211.78|208.88|211.79|208.89|211.55|208.65|15
1652570960000|2022-05-14 23:29:20|211.79|208.89|211.66|208.76|211.83|208.93|211.48|208.58|26
1652570970000|2022-05-14 23:29:30|211.63|208.73|211.76|208.86|211.77|208.87|211.61|208.71|20
1652570980000|2022-05-14 23:29:40|211.77|208.87|211.51|208.61|211.78|208.88|211.41|208.51|14
1652570990000|2022-05-14 23:29:50|211.48|208.58|211.72|208.82|211.72|208.82|211.48|208.58|15
1652571000000|2022-05-14 23:30:00|211.67|208.77|211.81|208.91|211.87|208.97|211.51|208.61|26
1652571010000|2022-05-14 23:30:10|211.78|208.88|211.72|208.82|211.87|208.97|211.66|208.76|26
1652571020000|2022-05-14 23:30:20|211.66|208.76|211.73|208.83|211.77|208.87|211.64|208.74|24
1652571030000|2022-05-14 23:30:30|211.74|208.84|211.78|208.88|211.8|208.9|211.71|208.81|15
1652571040000|2022-05-14 23:30:40|211.79|208.89|211.78|208.88|212.47|209.57|211.75|208.85|25
1652571050000|2022-05-14 23:30:50|211.89|208.99|212.08|209.18|212.1|209.2|211.79|208.89|27
1652571060000|2022-05-14 23:31:00|212.07|209.17|211.91|209.01|212.09|209.19|211.86|208.96|26
1652571070000|2022-05-14 23:31:10|211.94|209.04|211.96|209.06|211.96|209.06|211.68|208.78|21
1652571080000|2022-05-14 23:31:20|211.95|209.05|211.74|208.84|211.95|209.05|211.64|208.74|19
1652571090000|2022-05-14 23:31:30|211.75|208.85|212.09|209.19|212.12|209.22|211.71|208.81|14
1652571100000|2022-05-14 23:31:40|212.1|209.2|212.08|209.18|212.1|209.2|212|209.1|16
1652571110000|2022-05-14 23:31:50|212.09|209.19|212.13|209.23|212.18|209.28|212.09|209.19|19
1652571120000|2022-05-14 23:32:00|212.12|209.22|212.02|209.12|212.15|209.25|212.02|209.12|14
1652571130000|2022-05-14 23:32:10|211.92|209.02|212.02|209.12|212.02|209.12|211.89|208.99|7
1652571140000|2022-05-14 23:32:20|212.03|209.13|212.34|209.44|212.35|209.45|212.03|209.13|21
1652571150000|2022-05-14 23:32:30|212.35|209.45|212.49|209.59|212.51|209.61|212.35|209.45|23
1652571160000|2022-05-14 23:32:40|212.51|209.61|213.15|210.25|213.15|210.25|212.5|209.6|24
1652571170000|2022-05-14 23:32:50|213.16|210.26|213.41|210.51|213.54|210.64|213.14|210.24|31
1652571180000|2022-05-14 23:33:00|213.39|210.49|212.89|209.99|213.39|210.49|212.86|209.96|25
1652571190000|2022-05-14 23:33:10|212.91|210.01|213.27|210.37|213.27|210.37|212.91|210.01|24
1652571200000|2022-05-14 23:33:20|213.31|210.41|213.27|210.37|213.54|210.64|213.2|210.3|30
1652571210000|2022-05-14 23:33:30|213.28|210.38|213.54|210.64|213.55|210.65|213.27|210.37|15
1652571220000|2022-05-14 23:33:40|213.5|210.6|213.58|210.68|213.65|210.75|213.39|210.49|28
1652571230000|2022-05-14 23:33:50|213.59|210.69|213.98|211.08|214.07|211.17|213.59|210.69|25
1652571240000|2022-05-14 23:34:00|213.96|211.06|213.83|210.93|213.97|211.07|213.72|210.82|19
1652571250000|2022-05-14 23:34:10|213.8|210.9|214.1|211.2|214.14|211.24|213.8|210.9|25
1652571260000|2022-05-14 23:34:20|214.11|211.21|214.02|211.12|214.11|211.21|213.99|211.09|18
1652571270000|2022-05-14 23:34:30|214.04|211.14|213.59|210.69|214.04|211.14|213.44|210.54|30
1652571280000|2022-05-14 23:34:40|213.56|210.66|213|210.1|213.73|210.83|213|210.1|28
1652571290000|2022-05-14 23:34:50|212.99|210.09|213.31|210.41|213.58|210.68|212.93|210.03|26
1652571300000|2022-05-14 23:35:00|213.27|210.37|213.39|210.49|213.41|210.51|213.23|210.33|25
1652571310000|2022-05-14 23:35:10|213.34|210.44|213.43|210.53|213.43|210.53|213.34|210.44|13
1652571320000|2022-05-14 23:35:20|213.42|210.52|213.27|210.37|213.43|210.53|213.09|210.19|26
1652571330000|2022-05-14 23:35:30|213.29|210.39|213.29|210.39|213.29|210.39|213.23|210.33|16
1652571340000|2022-05-14 23:35:40|213.3|210.4|213.31|210.41|213.33|210.43|213.28|210.38|14
1652571350000|2022-05-14 23:35:50|213.3|210.4|213.28|210.38|213.3|210.4|213.23|210.33|11
1652571360000|2022-05-14 23:36:00|213.25|210.35|213.37|210.47|213.37|210.47|213.07|210.17|17
1652571370000|2022-05-14 23:36:10|213.39|210.49|213.58|210.68|213.64|210.74|213.39|210.49|31
1652571380000|2022-05-14 23:36:20|213.77|210.87|213.75|210.85|213.83|210.93|213.74|210.84|22
1652571390000|2022-05-14 23:36:30|213.76|210.86|213.57|210.67|213.76|210.86|213.51|210.61|21
1652571400000|2022-05-14 23:36:40|213.52|210.62|213.58|210.68|213.77|210.87|213.52|210.62|24
1652571410000|2022-05-14 23:36:50|213.57|210.67|213.48|210.58|213.57|210.67|213.47|210.57|9
1652571420000|2022-05-14 23:37:00|213.47|210.57|213.42|210.52|213.48|210.58|213.42|210.52|9
1652571430000|2022-05-14 23:37:10|213.43|210.53|213.3|210.4|213.44|210.54|213.25|210.35|16
1652571440000|2022-05-14 23:37:20|213.29|210.39|213.28|210.38|213.29|210.39|213.25|210.35|6
1652571450000|2022-05-14 23:37:30|213.27|210.37|213.28|210.38|213.29|210.39|213.26|210.36|7
1652571460000|2022-05-14 23:37:40|213.27|210.37|213.43|210.53|213.53|210.63|213.27|210.37|18
1652571470000|2022-05-14 23:37:50|213.45|210.55|213.48|210.58|213.49|210.59|213.32|210.42|21
1652571480000|2022-05-14 23:38:00|213.51|210.61|213.61|210.71|213.61|210.71|213.49|210.59|16
1652571490000|2022-05-14 23:38:10|213.6|210.7|213.41|210.51|213.62|210.72|213.41|210.51|12
1652571500000|2022-05-14 23:38:20|213.4|210.5|213.41|210.51|213.41|210.51|213.22|210.32|22
1652571510000|2022-05-14 23:38:30|213.42|210.52|213.5|210.6|213.51|210.61|213.37|210.47|13
1652571520000|2022-05-14 23:38:40|213.49|210.59|213.69|210.79|213.71|210.81|213.49|210.59|18
1652571530000|2022-05-14 23:38:50|213.72|210.82|213.71|210.81|213.72|210.82|213.66|210.76|11
1652571540000|2022-05-14 23:39:00|213.7|210.8|213.56|210.66|213.7|210.8|213.55|210.65|24
1652571550000|2022-05-14 23:39:10|213.58|210.68|213.52|210.62|213.58|210.68|213.41|210.51|17
1652571560000|2022-05-14 23:39:20|213.58|210.68|214.1|211.2|214.1|211.2|213.57|210.67|26
1652571570000|2022-05-14 23:39:30|214.11|211.21|214.02|211.12|214.12|211.22|213.98|211.08|20
1652571580000|2022-05-14 23:39:40|214.03|211.13|214.3|211.4|214.31|211.41|213.99|211.09|24
1652571590000|2022-05-14 23:39:50|214.29|211.39|214|211.1|214.32|211.42|214|211.1|23
1652571600000|2022-05-14 23:40:00|214.01|211.11|214.07|211.17|214.1|211.2|213.98|211.08|28
1652571610000|2022-05-14 23:40:10|214.06|211.16|214.45|211.55|214.45|211.55|214.05|211.15|25
1652571620000|2022-05-14 23:40:20|214.46|211.56|214.39|211.49|214.46|211.56|214.38|211.48|23
1652571630000|2022-05-14 23:40:30|214.4|211.5|214.15|211.25|214.4|211.5|214.15|211.25|20
1652571640000|2022-05-14 23:40:40|214.06|211.16|214.1|211.2|214.11|211.21|213.98|211.08|24
1652571650000|2022-05-14 23:40:50|214.11|211.21|214|211.1|214.11|211.21|213.98|211.08|16
1652571660000|2022-05-14 23:41:00|214.02|211.12|214.04|211.14|214.26|211.36|214.01|211.11|18
1652571670000|2022-05-14 23:41:10|214.09|211.19|214.21|211.31|214.23|211.33|214.06|211.16|23
1652571680000|2022-05-14 23:41:20|214.23|211.33|213.6|210.7|214.23|211.33|213.6|210.7|31
1652571690000|2022-05-14 23:41:30|213.57|210.67|213.88|210.98|214.02|211.12|213.45|210.55|25
1652571700000|2022-05-14 23:41:40|213.87|210.97|214.04|211.14|214.16|211.26|213.86|210.96|29
1652571710000|2022-05-14 23:41:50|213.95|211.05|213.66|210.76|213.95|211.05|213.44|210.54|21
1652571720000|2022-05-14 23:42:00|213.63|210.73|213.32|210.42|213.7|210.8|213.32|210.42|27
1652571730000|2022-05-14 23:42:10|213.31|210.41|213.03|210.13|213.32|210.42|213.03|210.13|26
1652571740000|2022-05-14 23:42:20|213.02|210.12|212.92|210.02|213.02|210.12|212.87|209.97|20
1652571750000|2022-05-14 23:42:30|212.93|210.03|213.41|210.51|213.43|210.53|212.92|210.02|18
1652571760000|2022-05-14 23:42:40|213.39|210.49|213.33|210.43|213.49|210.59|213.22|210.32|27
1652571770000|2022-05-14 23:42:50|213.34|210.44|213.22|210.32|213.42|210.52|213.22|210.32|16
1652571780000|2022-05-14 23:43:00|213.23|210.33|213.35|210.45|213.35|210.45|213.16|210.26|18
1652571790000|2022-05-14 23:43:10|213.29|210.39|213.11|210.21|213.29|210.39|213.03|210.13|24
1652571800000|2022-05-14 23:43:20|213.09|210.19|213.31|210.41|213.39|210.49|213.08|210.18|17
1652571810000|2022-05-14 23:43:30|213.3|210.4|213.32|210.42|213.32|210.42|213.25|210.35|15
1652571820000|2022-05-14 23:43:40|213.33|210.43|213.21|210.31|213.33|210.43|213.21|210.31|13
1652571830000|2022-05-14 23:43:50|213.22|210.32|213.29|210.39|213.29|210.39|213.18|210.28|20
1652571840000|2022-05-14 23:44:00|213.38|210.48|213.54|210.64|213.55|210.65|213.38|210.48|16
1652571850000|2022-05-14 23:44:10|213.55|210.65|213.5|210.6|213.58|210.68|213.3|210.4|28
1652571860000|2022-05-14 23:44:20|213.51|210.61|213.32|210.42|213.51|210.61|213.32|210.42|23
1652571870000|2022-05-14 23:44:30|213.27|210.37|213.26|210.36|213.32|210.42|213.25|210.35|19
1652571880000|2022-05-14 23:44:40|213.27|210.37|213.44|210.54|213.44|210.54|213.03|210.13|15
1652571890000|2022-05-14 23:44:50|213.47|210.57|213.49|210.59|213.52|210.62|213.47|210.57|13
1652571900000|2022-05-14 23:45:00|213.47|210.57|213.48|210.58|213.5|210.6|213.43|210.53|20
1652571910000|2022-05-14 23:45:10|213.46|210.56|213.52|210.62|213.52|210.62|213.44|210.54|15
1652571920000|2022-05-14 23:45:20|213.48|210.58|213.77|210.87|213.99|211.09|213.48|210.58|26
1652571930000|2022-05-14 23:45:30|213.75|210.85|213.95|211.05|213.97|211.07|213.56|210.66|30
1652571940000|2022-05-14 23:45:40|213.94|211.04|213.88|210.98|214.1|211.2|213.78|210.88|25
1652571950000|2022-05-14 23:45:50|213.89|210.99|214.22|211.32|214.25|211.35|213.89|210.99|23
1652571960000|2022-05-14 23:46:00|214.23|211.33|214.33|211.43|214.35|211.45|214.21|211.31|16
1652571970000|2022-05-14 23:46:10|214.36|211.46|214.13|211.23|214.47|211.57|214.11|211.21|27
1652571980000|2022-05-14 23:46:20|214.15|211.25|213.98|211.08|214.24|211.34|213.97|211.07|13
1652571990000|2022-05-14 23:46:30|213.97|211.07|214.18|211.28|214.31|211.41|213.86|210.96|18
1652572000000|2022-05-14 23:46:40|214.22|211.32|214.22|211.32|214.33|211.43|214.21|211.31|14
1652572010000|2022-05-14 23:46:50|214.23|211.33|214.1|211.2|214.26|211.36|214.1|211.2|14
1652572020000|2022-05-14 23:47:00|214.11|211.21|214.09|211.19|214.11|211.21|214.02|211.12|16
1652572030000|2022-05-14 23:47:10|214.1|211.2|213.88|210.98|214.1|211.2|213.75|210.85|22
1652572040000|2022-05-14 23:47:20|213.89|210.99|214.06|211.16|214.12|211.22|213.86|210.96|19
1652572050000|2022-05-14 23:47:30|214.07|211.17|214.04|211.14|214.11|211.21|214|211.1|21
1652572060000|2022-05-14 23:47:40|214.05|211.15|213.8|210.9|214.05|211.15|213.8|210.9|13
1652572070000|2022-05-14 23:47:50|213.81|210.91|213.91|211.01|213.91|211.01|213.81|210.91|14
1652572080000|2022-05-14 23:48:00|213.9|211|213.91|211.01|213.91|211.01|213.9|211|2
1652572090000|2022-05-14 23:48:10|213.86|210.96|213.86|210.96|213.88|210.98|213.8|210.9|11
1652572100000|2022-05-14 23:48:20|213.87|210.97|213.8|210.9|213.89|210.99|213.8|210.9|18
1652572110000|2022-05-14 23:48:30|213.81|210.91|214.06|211.16|214.09|211.19|213.7|210.8|15
1652572120000|2022-05-14 23:48:40|214.07|211.17|214.07|211.17|214.08|211.18|214.02|211.12|15
1652572130000|2022-05-14 23:48:50|214.06|211.16|214|211.1|214.1|211.2|213.99|211.09|14
1652572140000|2022-05-14 23:49:00|214.01|211.11|213.93|211.03|214.01|211.11|213.84|210.94|13
1652572150000|2022-05-14 23:49:10|213.92|211.02|213.89|210.99|213.93|211.03|213.79|210.89|21
1652572160000|2022-05-14 23:49:20|213.88|210.98|213.86|210.96|213.88|210.98|213.86|210.96|11
1652572170000|2022-05-14 23:49:30|213.87|210.97|213.41|210.51|213.99|211.09|213.41|210.51|22
1652572180000|2022-05-14 23:49:40|213.45|210.55|213.31|210.41|213.46|210.56|213.31|210.41|28
1652572190000|2022-05-14 23:49:50|213.32|210.42|213.35|210.45|213.45|210.55|213.29|210.39|20
1652572200000|2022-05-14 23:50:00|213.36|210.46|213.42|210.52|213.51|210.61|213.36|210.46|18
1652572210000|2022-05-14 23:50:10|213.41|210.51|213.48|210.58|213.49|210.59|213.41|210.51|6
1652572220000|2022-05-14 23:50:20|213.44|210.54|213.17|210.27|213.44|210.54|213.17|210.27|21
1652572230000|2022-05-14 23:50:30|213.15|210.25|212.88|209.98|213.18|210.28|212.88|209.98|16
1652572240000|2022-05-14 23:50:40|212.85|209.95|212.77|209.87|212.85|209.95|212.59|209.69|21
1652572250000|2022-05-14 23:50:50|212.76|209.86|212.81|209.91|212.82|209.92|212.74|209.84|12
1652572260000|2022-05-14 23:51:00|212.8|209.9|212.41|209.51|212.91|210.01|212.41|209.51|27
1652572270000|2022-05-14 23:51:10|212.4|209.5|212.3|209.4|212.47|209.57|212.15|209.25|33
1652572280000|2022-05-14 23:51:20|212.28|209.38|211.96|209.06|212.3|209.4|211.95|209.05|18
1652572290000|2022-05-14 23:51:30|211.8|208.9|212.53|209.63|212.55|209.65|211.78|208.88|25
1652572300000|2022-05-14 23:51:40|212.54|209.64|212.42|209.52|212.58|209.68|212.38|209.48|24
1652572310000|2022-05-14 23:51:50|212.41|209.51|212.49|209.59|212.49|209.59|212.35|209.45|23
1652572320000|2022-05-14 23:52:00|212.51|209.61|212.17|209.27|212.58|209.68|212.16|209.26|26
1652572330000|2022-05-14 23:52:10|212.2|209.3|212.29|209.39|212.32|209.42|212.2|209.3|19
1652572340000|2022-05-14 23:52:20|212.3|209.4|212.57|209.67|212.61|209.71|212.3|209.4|20
1652572350000|2022-05-14 23:52:30|212.59|209.69|212.58|209.68|212.6|209.7|212.5|209.6|15
1652572360000|2022-05-14 23:52:40|212.63|209.73|212.9|210|212.9|210|212.63|209.73|24
1652572370000|2022-05-14 23:52:50|212.92|210.02|213.56|210.66|213.56|210.66|212.91|210.01|27
1652572380000|2022-05-14 23:53:00|213.6|210.7|213.28|210.38|213.62|210.72|213.28|210.38|21
1652572390000|2022-05-14 23:53:10|213.26|210.36|212.91|210.01|213.26|210.36|212.8|209.9|23
1652572400000|2022-05-14 23:53:20|212.9|210|212.76|209.86|212.9|210|212.73|209.83|20
1652572410000|2022-05-14 23:53:30|212.78|209.88|212.84|209.94|212.89|209.99|212.73|209.83|20
1652572420000|2022-05-14 23:53:40|212.85|209.95|213.18|210.28|213.22|210.32|212.85|209.95|16
1652572430000|2022-05-14 23:53:50|213.09|210.19|212.92|210.02|213.11|210.21|212.91|210.01|19
1652572440000|2022-05-14 23:54:00|212.91|210.01|212.9|210|212.91|210.01|212.88|209.98|11
1652572450000|2022-05-14 23:54:10|212.89|209.99|212.88|209.98|212.9|210|212.87|209.97|5
1652572460000|2022-05-14 23:54:20|212.87|209.97|212.88|209.98|212.9|210|212.87|209.97|7
1652572470000|2022-05-14 23:54:30|212.89|209.99|212.98|210.08|212.98|210.08|212.88|209.98|13
1652572480000|2022-05-14 23:54:40|213.01|210.11|213.03|210.13|213.1|210.2|213.01|210.11|18
1652572490000|2022-05-14 23:54:50|213.02|210.12|212.5|209.6|213.02|210.12|212.45|209.55|19
1652572500000|2022-05-14 23:55:00|212.64|209.74|212.57|209.67|212.69|209.79|212.57|209.67|16
1652572510000|2022-05-14 23:55:10|212.62|209.72|212.35|209.45|212.62|209.72|212.35|209.45|19
1652572520000|2022-05-14 23:55:20|212.34|209.44|212.23|209.33|212.35|209.45|212.22|209.32|14
1652572530000|2022-05-14 23:55:30|212.22|209.32|212.23|209.33|212.27|209.37|212.09|209.19|23
1652572540000|2022-05-14 23:55:40|212.24|209.34|212.39|209.49|212.45|209.55|212.23|209.33|19
1652572550000|2022-05-14 23:55:50|212.43|209.53|212.29|209.39|212.46|209.56|212.27|209.37|11
1652572560000|2022-05-14 23:56:00|212.3|209.4|212.65|209.75|212.65|209.75|212.3|209.4|18
1652572570000|2022-05-14 23:56:10|212.63|209.73|212.71|209.81|212.75|209.85|212.63|209.73|27
1652572580000|2022-05-14 23:56:20|212.7|209.8|212.7|209.8|212.75|209.85|212.6|209.7|18
1652572590000|2022-05-14 23:56:30|212.69|209.79|212.6|209.7|212.71|209.81|212.52|209.62|18
1652572600000|2022-05-14 23:56:40|212.64|209.74|212.68|209.78|212.71|209.81|212.61|209.71|15
1652572610000|2022-05-14 23:56:50|212.67|209.77|212.55|209.65|212.67|209.77|212.5|209.6|9
1652572620000|2022-05-14 23:57:00|212.56|209.66|212.44|209.54|212.65|209.75|212.4|209.5|17
1652572630000|2022-05-14 23:57:10|212.43|209.53|212.35|209.45|212.43|209.53|212.26|209.36|14
1652572640000|2022-05-14 23:57:20|212.37|209.47|211.98|209.08|212.37|209.47|211.8|208.9|23
1652572650000|2022-05-14 23:57:30|211.95|209.05|211.66|208.76|211.95|209.05|211.66|208.76|13
1652572660000|2022-05-14 23:57:40|211.62|208.72|211.37|208.47|211.62|208.72|211.37|208.47|15
1652572670000|2022-05-14 23:57:50|211.35|208.45|211.03|208.13|211.35|208.45|210.98|208.08|22
1652572680000|2022-05-14 23:58:00|211.02|208.12|210.95|208.05|211.02|208.12|210.95|208.05|13
1652572690000|2022-05-14 23:58:10|210.97|208.07|210.78|207.88|210.97|208.07|210.76|207.86|22
1652572700000|2022-05-14 23:58:20|210.77|207.87|210.22|207.32|210.77|207.87|210.15|207.25|17
1652572710000|2022-05-14 23:58:30|210.23|207.33|210.42|207.52|210.53|207.63|210.11|207.21|29
1652572720000|2022-05-14 23:58:40|210.43|207.53|210.15|207.25|210.44|207.54|210.15|207.25|13
1652572730000|2022-05-14 23:58:50|210.21|207.31|210.21|207.31|210.24|207.34|210.19|207.29|15
1652572740000|2022-05-14 23:59:00|210.23|207.33|210.69|207.79|210.75|207.85|210.23|207.33|17
1652572750000|2022-05-14 23:59:10|210.67|207.77|210.71|207.81|210.75|207.85|210.67|207.77|17
1652572760000|2022-05-14 23:59:20|210.72|207.82|210.08|207.18|210.73|207.83|210.08|207.18|29
1652572770000|2022-05-14 23:59:30|210.02|207.12|210.62|207.72|210.63|207.73|210.02|207.12|20
1652572780000|2022-05-14 23:59:40|210.61|207.71|210.67|207.77|210.68|207.78|210.41|207.51|23
1652572790000|2022-05-14 23:59:50|210.68|207.78|209.94|207.04|210.68|207.78|209.71|206.81|22
1652572800000|2022-05-15 00:00:00|209.96|207.06|209.94|207.04|209.99|207.09|209.93|207.03|16
1652572810000|2022-05-15 00:00:10|209.96|207.06|209.96|207.06|210.09|207.19|209.95|207.05|22
1652572820000|2022-05-15 00:00:20|209.97|207.07|210.67|207.77|210.71|207.81|209.94|207.04|24
1652572830000|2022-05-15 00:00:30|210.58|207.68|210.81|207.91|210.81|207.91|210.49|207.59|24
1652572840000|2022-05-15 00:00:40|210.79|207.89|211.62|208.72|211.97|209.07|210.79|207.89|28
1652572850000|2022-05-15 00:00:50|211.66|208.76|211.92|209.02|212.03|209.13|211.66|208.76|22
1652572860000|2022-05-15 00:01:00|211.93|209.03|211.62|208.72|211.98|209.08|211.35|208.45|27
1652572870000|2022-05-15 00:01:10|211.56|208.66|211.17|208.27|211.88|208.98|211.17|208.27|20
1652572880000|2022-05-15 00:01:20|211.12|208.22|210.47|207.57|211.15|208.25|210.42|207.52|23
1652572890000|2022-05-15 00:01:30|210.4|207.5|210.47|207.57|210.48|207.58|210.3|207.4|12
1652572900000|2022-05-15 00:01:40|210.45|207.55|210.33|207.43|210.45|207.55|210.26|207.36|15
1652572910000|2022-05-15 00:01:50|210.26|207.36|210.36|207.46|210.5|207.6|210.24|207.34|19
1652572920000|2022-05-15 00:02:00|210.35|207.45|210.2|207.3|210.44|207.54|210.18|207.28|22
1652572930000|2022-05-15 00:02:10|210.27|207.37|210.57|207.67|210.57|207.67|210.24|207.34|22
1652572940000|2022-05-15 00:02:20|210.51|207.61|210.48|207.58|210.55|207.65|210.45|207.55|19
1652572950000|2022-05-15 00:02:30|210.5|207.6|210.31|207.41|210.51|207.61|210.24|207.34|20
1652572960000|2022-05-15 00:02:40|210.29|207.39|210.76|207.86|211.38|208.48|210.29|207.39|24
1652572970000|2022-05-15 00:02:50|210.74|207.84|211.13|208.23|211.14|208.24|210.54|207.64|29
1652572980000|2022-05-15 00:03:00|211.19|208.29|211.37|208.47|211.45|208.55|211.11|208.21|22
1652572990000|2022-05-15 00:03:10|211.46|208.56|211.84|208.94|211.84|208.94|211.46|208.56|27
1652573000000|2022-05-15 00:03:20|211.9|209|212.14|209.24|212.31|209.41|211.9|209|24
1652573010000|2022-05-15 00:03:30|212.11|209.21|212.19|209.29|212.24|209.34|212.04|209.14|23
1652573020000|2022-05-15 00:03:40|212.09|209.19|212.19|209.29|212.19|209.29|212.05|209.15|20
1652573030000|2022-05-15 00:03:50|212.18|209.28|212.03|209.13|212.25|209.35|211.99|209.09|22
1652573040000|2022-05-15 00:04:00|212.04|209.14|211.94|209.04|212.32|209.42|211.94|209.04|25
1652573050000|2022-05-15 00:04:10|211.96|209.06|211.94|209.04|211.99|209.09|211.9|209|18
1652573060000|2022-05-15 00:04:20|211.92|209.02|211.58|208.68|211.92|209.02|211.58|208.68|27
1652573070000|2022-05-15 00:04:30|211.59|208.69|211.5|208.6|211.65|208.75|211.48|208.58|11
1652573080000|2022-05-15 00:04:40|211.48|208.58|211.01|208.11|211.48|208.58|211|208.1|23
1652573090000|2022-05-15 00:04:50|211|208.1|211.02|208.12|211.02|208.12|210.93|208.03|12
1652573100000|2022-05-15 00:05:00|211.09|208.19|211.5|208.6|211.54|208.64|211.09|208.19|26
1652573110000|2022-05-15 00:05:10|211.51|208.61|211.59|208.69|211.71|208.81|211.5|208.6|21
1652573120000|2022-05-15 00:05:20|211.67|208.77|211.69|208.79|211.69|208.79|211.49|208.59|21
1652573130000|2022-05-15 00:05:30|211.72|208.82|212.3|209.4|212.3|209.4|211.72|208.82|28
1652573140000|2022-05-15 00:05:40|212.31|209.41|212.35|209.45|212.36|209.46|212.29|209.39|15
1652573150000|2022-05-15 00:05:50|212.36|209.46|212.42|209.52|212.52|209.62|212.36|209.46|19
1652573160000|2022-05-15 00:06:00|212.43|209.53|212.52|209.62|212.52|209.62|212.43|209.53|11
1652573170000|2022-05-15 00:06:10|212.67|209.77|213.03|210.13|213.03|210.13|212.63|209.73|14
1652573180000|2022-05-15 00:06:20|213.05|210.15|212.93|210.03|213.05|210.15|212.9|210|17
1652573190000|2022-05-15 00:06:30|212.94|210.04|213.09|210.19|213.14|210.24|212.94|210.04|17
1652573200000|2022-05-15 00:06:40|213.07|210.17|212.98|210.08|213.07|210.17|212.95|210.05|9
1652573210000|2022-05-15 00:06:50|212.94|210.04|212.53|209.63|212.98|210.08|212.48|209.58|29
1652573220000|2022-05-15 00:07:00|212.52|209.62|212.43|209.53|212.65|209.75|212.43|209.53|22
1652573230000|2022-05-15 00:07:10|212.42|209.52|212.49|209.59|212.53|209.63|212.39|209.49|17
1652573240000|2022-05-15 00:07:20|212.48|209.58|212.46|209.56|212.48|209.58|212.38|209.48|16
1652573250000|2022-05-15 00:07:30|212.45|209.55|212.37|209.47|212.46|209.56|212.37|209.47|20
1652573260000|2022-05-15 00:07:40|212.36|209.46|212.31|209.41|212.37|209.47|212.29|209.39|16
1652573270000|2022-05-15 00:07:50|212.3|209.4|212.05|209.15|212.32|209.42|211.9|209|13
1652573280000|2022-05-15 00:08:00|212.06|209.16|211.88|208.98|212.09|209.19|211.83|208.93|29
1652573290000|2022-05-15 00:08:10|211.92|209.02|212.31|209.41|212.31|209.41|211.92|209.02|14
1652573300000|2022-05-15 00:08:20|212.29|209.39|211.87|208.97|212.3|209.4|211.79|208.89|18
1652573310000|2022-05-15 00:08:30|211.84|208.94|212.16|209.26|212.16|209.26|211.83|208.93|20
1652573320000|2022-05-15 00:08:40|212.17|209.27|212.02|209.12|212.17|209.27|212.02|209.12|15
1652573330000|2022-05-15 00:08:50|212.03|209.13|212.05|209.15|212.06|209.16|211.92|209.02|20
1652573340000|2022-05-15 00:09:00|212.04|209.14|212.13|209.23|212.14|209.24|211.99|209.09|17
1652573350000|2022-05-15 00:09:10|212.14|209.24|212.14|209.24|212.14|209.24|212.14|209.24|1
1652573360000|2022-05-15 00:09:20|212.11|209.21|212.16|209.26|212.16|209.26|212.1|209.2|15
1652573370000|2022-05-15 00:09:30|212.15|209.25|212.12|209.22|212.15|209.25|212.09|209.19|5
1652573380000|2022-05-15 00:09:40|212.1|209.2|212.13|209.23|212.15|209.25|212.1|209.2|9
1652573390000|2022-05-15 00:09:50|212.14|209.24|212.36|209.46|212.42|209.52|212.11|209.21|16
1652573400000|2022-05-15 00:10:00|212.37|209.47|212.41|209.51|212.41|209.51|212.35|209.45|10
1652573410000|2022-05-15 00:10:10|212.39|209.49|212.48|209.58|212.48|209.58|212.36|209.46|10
1652573420000|2022-05-15 00:10:20|212.47|209.57|212.28|209.38|212.48|209.58|212.21|209.31|15
1652573430000|2022-05-15 00:10:30|212.27|209.37|212.14|209.24|212.28|209.38|212.13|209.23|15
1652573440000|2022-05-15 00:10:40|212.15|209.25|212|209.1|212.16|209.26|212|209.1|14
1652573450000|2022-05-15 00:10:50|211.93|209.03|211.91|209.01|211.93|209.03|211.78|208.88|16
1652573460000|2022-05-15 00:11:00|211.88|208.98|211.92|209.02|211.92|209.02|211.86|208.96|14
1652573470000|2022-05-15 00:11:10|211.9|209|211.87|208.97|211.92|209.02|211.87|208.97|11
1652573480000|2022-05-15 00:11:20|211.86|208.96|211.84|208.94|211.86|208.96|211.44|208.54|25
1652573490000|2022-05-15 00:11:30|211.87|208.97|212.08|209.18|212.08|209.18|211.87|208.97|15
1652573500000|2022-05-15 00:11:40|212.09|209.19|211.85|208.95|212.13|209.23|211.84|208.94|27
1652573510000|2022-05-15 00:11:50|211.94|209.04|211.9|209|211.98|209.08|211.89|208.99|12
1652573520000|2022-05-15 00:12:00|211.84|208.94|211.88|208.98|211.94|209.04|211.5|208.6|26
1652573530000|2022-05-15 00:12:10|211.9|209|211.73|208.83|211.91|209.01|211.69|208.79|24
1652573540000|2022-05-15 00:12:20|211.78|208.88|211.7|208.8|211.78|208.88|211.66|208.76|11
1652573550000|2022-05-15 00:12:30|211.65|208.75|211.67|208.77|211.84|208.94|211.65|208.75|17
1652573560000|2022-05-15 00:12:40|211.65|208.75|211.48|208.58|211.65|208.75|211.48|208.58|16
1652573570000|2022-05-15 00:12:50|211.51|208.61|211.44|208.54|211.51|208.61|211.43|208.53|10
1652573580000|2022-05-15 00:13:00|211.43|208.53|211.45|208.55|211.45|208.55|211.43|208.53|5
1652573590000|2022-05-15 00:13:10|211.44|208.54|211.14|208.24|211.45|208.55|211.14|208.24|15
1652573600000|2022-05-15 00:13:20|211.19|208.29|211.47|208.57|211.47|208.57|211.11|208.21|14
1652573610000|2022-05-15 00:13:30|211.46|208.56|211.43|208.53|211.54|208.64|211.43|208.53|16
1652573620000|2022-05-15 00:13:40|211.42|208.52|211.27|208.37|211.44|208.54|211.27|208.37|8
1652573630000|2022-05-15 00:13:50|211.29|208.39|211.29|208.39|211.44|208.54|211.28|208.38|10
1652573640000|2022-05-15 00:14:00|211.28|208.38|211.52|208.62|211.52|208.62|211.28|208.38|20
1652573650000|2022-05-15 00:14:10|211.56|208.66|211.56|208.66|211.59|208.69|211.55|208.65|10
1652573660000|2022-05-15 00:14:20|211.55|208.65|211.51|208.61|211.55|208.65|211.48|208.58|14
1652573670000|2022-05-15 00:14:30|211.5|208.6|211.45|208.55|211.5|208.6|211.45|208.55|7
1652573680000|2022-05-15 00:14:40|211.44|208.54|211.42|208.52|211.44|208.54|211.42|208.52|3
1652573690000|2022-05-15 00:14:50|211.41|208.51|210.99|208.09|211.41|208.51|210.99|208.09|14
1652573700000|2022-05-15 00:15:00|211|208.1|211.17|208.27|211.17|208.27|211|208.1|21
1652573710000|2022-05-15 00:15:10|211.18|208.28|211.28|208.38|211.41|208.51|211.18|208.28|20
1652573720000|2022-05-15 00:15:20|211.25|208.35|211.41|208.51|211.41|208.51|211.25|208.35|13
1652573730000|2022-05-15 00:15:30|211.43|208.53|211.35|208.45|211.43|208.53|211.23|208.33|13
1652573740000|2022-05-15 00:15:40|211.34|208.44|211.43|208.53|211.43|208.53|211.32|208.42|15
1652573750000|2022-05-15 00:15:50|211.38|208.48|210.93|208.03|211.38|208.48|210.93|208.03|21
1652573760000|2022-05-15 00:16:00|210.94|208.04|211.02|208.12|211.02|208.12|210.93|208.03|7
1652573770000|2022-05-15 00:16:10|211.05|208.15|211.44|208.54|211.44|208.54|211.03|208.13|21
1652573780000|2022-05-15 00:16:20|211.49|208.59|211.59|208.69|211.59|208.69|211.46|208.56|13
1652573790000|2022-05-15 00:16:30|211.6|208.7|212.15|209.25|212.19|209.29|211.6|208.7|26
1652573800000|2022-05-15 00:16:40|212.14|209.24|212.32|209.42|212.43|209.53|212.09|209.19|26
1652573810000|2022-05-15 00:16:50|212.33|209.43|212.59|209.69|212.61|209.71|212.33|209.43|19
1652573820000|2022-05-15 00:17:00|212.6|209.7|213.34|210.44|213.34|210.44|212.6|209.7|32
1652573830000|2022-05-15 00:17:10|213.36|210.46|213.08|210.18|213.49|210.59|213.08|210.18|33
1652573840000|2022-05-15 00:17:20|213.04|210.14|213|210.1|213.2|210.3|212.85|209.95|26
1652573850000|2022-05-15 00:17:30|213.01|210.11|213|210.1|213.09|210.19|212.91|210.01|23
1652573860000|2022-05-15 00:17:40|213.04|210.14|213.58|210.68|213.58|210.68|213.04|210.14|26
1652573870000|2022-05-15 00:17:50|213.66|210.76|213.91|211.01|213.96|211.06|213.66|210.76|31
1652573880000|2022-05-15 00:18:00|213.87|210.97|213.63|210.73|214.06|211.16|213.63|210.73|31
1652573890000|2022-05-15 00:18:10|213.64|210.74|213.33|210.43|213.66|210.76|213.31|210.41|24
1652573900000|2022-05-15 00:18:20|213.34|210.44|214.03|211.13|214.03|211.13|213.34|210.44|20
1652573910000|2022-05-15 00:18:30|214.16|211.26|214.45|211.55|214.67|211.77|214.16|211.26|33
1652573920000|2022-05-15 00:18:40|214.49|211.59|214.47|211.57|214.6|211.7|214.12|211.22|29
1652573930000|2022-05-15 00:18:50|214.44|211.54|214.16|211.26|214.44|211.54|214.15|211.25|28
1652573940000|2022-05-15 00:19:00|214.15|211.25|214.18|211.28|214.44|211.54|214.15|211.25|25
1652573950000|2022-05-15 00:19:10|214.13|211.23|214.14|211.24|214.17|211.27|214.12|211.22|16
1652573960000|2022-05-15 00:19:20|214.18|211.28|214.14|211.24|214.2|211.3|214.13|211.23|12
1652573970000|2022-05-15 00:19:30|214.13|211.23|214.16|211.26|214.17|211.27|214.13|211.23|11
1652573980000|2022-05-15 00:19:40|214.15|211.25|214.48|211.58|214.51|211.61|214.15|211.25|16
1652573990000|2022-05-15 00:19:50|214.49|211.59|214.65|211.75|214.7|211.8|214.49|211.59|20
1652574000000|2022-05-15 00:20:00|214.74|211.84|214.42|211.52|214.74|211.84|214.37|211.47|24
1652574010000|2022-05-15 00:20:10|214.46|211.56|214.28|211.38|214.48|211.58|214.27|211.37|18
1652574020000|2022-05-15 00:20:20|214.26|211.36|214.11|211.21|214.29|211.39|214.11|211.21|16
1652574030000|2022-05-15 00:20:30|214.1|211.2|213.88|210.98|214.1|211.2|213.88|210.98|15
1652574040000|2022-05-15 00:20:40|213.79|210.89|213.54|210.64|213.79|210.89|213.52|210.62|14
1652574050000|2022-05-15 00:20:50|213.55|210.65|213.51|210.61|213.55|210.65|213.5|210.6|10
1652574060000|2022-05-15 00:21:00|213.5|210.6|213.44|210.54|213.5|210.6|213.13|210.23|16
1652574070000|2022-05-15 00:21:10|213.43|210.53|213.56|210.66|213.56|210.66|213.38|210.48|17
1652574080000|2022-05-15 00:21:20|213.57|210.67|213.59|210.69|213.61|210.71|213.57|210.67|11
1652574090000|2022-05-15 00:21:30|213.57|210.67|213.84|210.94|213.84|210.94|213.56|210.66|19
1652574100000|2022-05-15 00:21:40|213.86|210.96|214|211.1|214.01|211.11|213.86|210.96|14
1652574110000|2022-05-15 00:21:50|214.01|211.11|214.37|211.47|214.4|211.5|214.01|211.11|25
1652574120000|2022-05-15 00:22:00|214.35|211.45|214.07|211.17|214.49|211.59|214.02|211.12|26
1652574130000|2022-05-15 00:22:10|214.08|211.18|214.06|211.16|214.14|211.24|214.03|211.13|12
1652574140000|2022-05-15 00:22:20|214.05|211.15|214.12|211.22|214.13|211.23|214.02|211.12|16
1652574150000|2022-05-15 00:22:30|214.03|211.13|213.91|211.01|214.03|211.13|213.91|211.01|7
1652574160000|2022-05-15 00:22:40|213.9|211|213.81|210.91|213.9|211|213.81|210.91|9
1652574170000|2022-05-15 00:22:50|213.8|210.9|214|211.1|214.04|211.14|213.63|210.73|22
1652574180000|2022-05-15 00:23:00|213.99|211.09|214.38|211.48|214.39|211.49|213.99|211.09|17
1652574190000|2022-05-15 00:23:10|214.41|211.51|214.43|211.53|214.62|211.72|214.41|211.51|25
1652574200000|2022-05-15 00:23:20|214.45|211.55|214.47|211.57|214.59|211.69|214.35|211.45|21
1652574210000|2022-05-15 00:23:30|214.48|211.58|214.49|211.59|214.57|211.67|214.37|211.47|27
1652574220000|2022-05-15 00:23:40|214.5|211.6|214.47|211.57|214.63|211.73|214.47|211.57|19
1652574230000|2022-05-15 00:23:50|214.48|211.58|214.44|211.54|214.48|211.58|214.44|211.54|13
1652574240000|2022-05-15 00:24:00|214.43|211.53|214.22|211.32|214.43|211.53|214.19|211.29|17
1652574250000|2022-05-15 00:24:10|214.2|211.3|214.28|211.38|214.34|211.44|214.18|211.28|18
1652574260000|2022-05-15 00:24:20|214.27|211.37|214.06|211.16|214.27|211.37|214|211.1|19
1652574270000|2022-05-15 00:24:30|214.04|211.14|214.01|211.11|214.3|211.4|214|211.1|25
1652574280000|2022-05-15 00:24:40|214|211.1|213.8|210.9|214.15|211.25|213.76|210.86|24
1652574290000|2022-05-15 00:24:50|213.83|210.93|214.1|211.2|214.21|211.31|213.83|210.93|22
1652574300000|2022-05-15 00:25:00|214.15|211.25|214.04|211.14|214.24|211.34|214.04|211.14|21
1652574310000|2022-05-15 00:25:10|214.03|211.13|213.93|211.03|214.03|211.13|213.87|210.97|15
1652574320000|2022-05-15 00:25:20|213.94|211.04|214.09|211.19|214.12|211.22|213.94|211.04|19
1652574330000|2022-05-15 00:25:30|214.05|211.15|213.86|210.96|214.05|211.15|213.75|210.85|23
1652574340000|2022-05-15 00:25:40|213.83|210.93|214.07|211.17|214.07|211.17|213.83|210.93|15
1652574350000|2022-05-15 00:25:50|214.04|211.14|213.85|210.95|214.07|211.17|213.8|210.9|19
1652574360000|2022-05-15 00:26:00|213.84|210.94|213.69|210.79|213.85|210.95|213.64|210.74|13
1652574370000|2022-05-15 00:26:10|213.65|210.75|213.94|211.04|213.98|211.08|213.64|210.74|17
1652574380000|2022-05-15 00:26:20|213.93|211.03|214.02|211.12|214.03|211.13|213.93|211.03|8
1652574390000|2022-05-15 00:26:30|214.03|211.13|214.33|211.43|214.33|211.43|214.03|211.13|19
1652574400000|2022-05-15 00:26:40|214.34|211.44|214.18|211.28|214.34|211.44|214.09|211.19|18
1652574410000|2022-05-15 00:26:50|214.17|211.27|214.17|211.27|214.22|211.32|214.15|211.25|14
1652574420000|2022-05-15 00:27:00|214.21|211.31|214.19|211.29|214.27|211.37|214.19|211.29|11
1652574430000|2022-05-15 00:27:10|214.15|211.25|214.05|211.15|214.16|211.26|214.03|211.13|22
1652574440000|2022-05-15 00:27:20|214.04|211.14|213.8|210.9|214.04|211.14|213.78|210.88|19
1652574450000|2022-05-15 00:27:30|213.78|210.88|213.84|210.94|213.85|210.95|213.77|210.87|8
1652574460000|2022-05-15 00:27:40|213.83|210.93|213.81|210.91|213.83|210.93|213.79|210.89|10
1652574470000|2022-05-15 00:27:50|213.85|210.95|213.79|210.89|213.85|210.95|213.73|210.83|13
1652574480000|2022-05-15 00:28:00|213.8|210.9|213.19|210.29|213.8|210.9|213.15|210.25|26
1652574490000|2022-05-15 00:28:10|213.11|210.21|213.17|210.27|213.2|210.3|212.95|210.05|19
1652574500000|2022-05-15 00:28:20|213.16|210.26|213.03|210.13|213.22|210.32|212.99|210.09|18
1652574510000|2022-05-15 00:28:30|213.02|210.12|213.16|210.26|213.27|210.37|213.01|210.11|20
1652574520000|2022-05-15 00:28:40|213.15|210.25|213.17|210.27|213.2|210.3|213.15|210.25|15
1652574530000|2022-05-15 00:28:50|213.2|210.3|213.18|210.28|213.21|210.31|213.18|210.28|12
1652574540000|2022-05-15 00:29:00|213.19|210.29|213.08|210.18|213.19|210.29|212.94|210.04|16
1652574550000|2022-05-15 00:29:10|213.07|210.17|213.02|210.12|213.08|210.18|212.93|210.03|20
1652574560000|2022-05-15 00:29:20|213.01|210.11|213.26|210.36|213.26|210.36|212.99|210.09|16
1652574570000|2022-05-15 00:29:30|213.23|210.33|213.12|210.22|213.23|210.33|213.05|210.15|18
1652574580000|2022-05-15 00:29:40|213.11|210.21|213.17|210.27|213.21|210.31|213.07|210.17|18
1652574590000|2022-05-15 00:29:50|213.16|210.26|213.31|210.41|213.33|210.43|213.16|210.26|16
1652574600000|2022-05-15 00:30:00|213.32|210.42|213.69|210.79|213.75|210.85|213.32|210.42|15
1652574610000|2022-05-15 00:30:10|213.68|210.78|213.7|210.8|213.7|210.8|213.57|210.67|11
1652574620000|2022-05-15 00:30:20|213.66|210.76|213.85|210.95|213.85|210.95|213.64|210.74|22
1652574630000|2022-05-15 00:30:30|213.88|210.98|213.89|210.99|213.97|211.07|213.85|210.95|18
1652574640000|2022-05-15 00:30:40|213.88|210.98|213.85|210.95|213.9|211|213.85|210.95|13
1652574650000|2022-05-15 00:30:50|213.84|210.94|213.9|211|213.92|211.02|213.82|210.92|13
1652574660000|2022-05-15 00:31:00|213.88|210.98|213.98|211.08|213.98|211.08|213.85|210.95|10
1652574670000|2022-05-15 00:31:10|213.94|211.04|213.87|210.97|213.97|211.07|213.8|210.9|19
1652574680000|2022-05-15 00:31:20|213.88|210.98|213.99|211.09|214.01|211.11|213.88|210.98|17
1652574690000|2022-05-15 00:31:30|214|211.1|214.02|211.12|214.02|211.12|213.99|211.09|5
1652574700000|2022-05-15 00:31:40|213.99|211.09|213.98|211.08|214.04|211.14|213.94|211.04|16
1652574710000|2022-05-15 00:31:50|213.97|211.07|214.01|211.11|214.07|211.17|213.97|211.07|10
1652574720000|2022-05-15 00:32:00|214|211.1|213.23|210.33|214.01|211.11|213.23|210.33|22
1652574730000|2022-05-15 00:32:10|213.18|210.28|213.11|210.21|213.22|210.32|213.01|210.11|21
1652574740000|2022-05-15 00:32:20|213.08|210.18|212.88|209.98|213.09|210.19|212.88|209.98|11
1652574750000|2022-05-15 00:32:30|212.9|210|212.89|209.99|212.96|210.06|212.89|209.99|9
1652574760000|2022-05-15 00:32:40|212.93|210.03|212.88|209.98|212.94|210.04|212.88|209.98|5
1652574770000|2022-05-15 00:32:50|212.87|209.97|212.76|209.86|212.87|209.97|212.75|209.85|8
1652574780000|2022-05-15 00:33:00|212.77|209.87|212.35|209.45|212.77|209.87|212.27|209.37|18
1652574790000|2022-05-15 00:33:10|212.29|209.39|211.65|208.75|212.29|209.39|211.65|208.75|28
1652574800000|2022-05-15 00:33:20|211.64|208.74|211.83|208.93|211.83|208.93|211.61|208.71|16
1652574810000|2022-05-15 00:33:30|211.81|208.91|212|209.1|212|209.1|211.78|208.88|16
1652574820000|2022-05-15 00:33:40|212.01|209.11|211.96|209.06|212.09|209.19|211.95|209.05|16
1652574830000|2022-05-15 00:33:50|211.97|209.07|211.63|208.73|211.98|209.08|211.59|208.69|23
1652574840000|2022-05-15 00:34:00|211.62|208.72|211.34|208.44|211.65|208.75|211.33|208.43|24
1652574850000|2022-05-15 00:34:10|211.33|208.43|210.6|207.7|211.33|208.43|210.56|207.66|33
1652574860000|2022-05-15 00:34:20|210.68|207.78|210.64|207.74|210.75|207.85|210.59|207.69|23
1652574870000|2022-05-15 00:34:30|210.63|207.73|210.07|207.17|210.64|207.74|209.91|207.01|27
1652574880000|2022-05-15 00:34:40|210.13|207.23|210.94|208.04|210.97|208.07|210.13|207.23|26
1652574890000|2022-05-15 00:34:50|210.98|208.08|210.88|207.98|211.05|208.15|210.86|207.96|23
1652574900000|2022-05-15 00:35:00|210.87|207.97|210.81|207.91|210.9|208|210.63|207.73|28
1652574910000|2022-05-15 00:35:10|210.71|207.81|210.35|207.45|210.71|207.81|210.35|207.45|22
1652574920000|2022-05-15 00:35:20|210.34|207.44|209.55|206.65|210.34|207.44|209.29|206.39|22
1652574930000|2022-05-15 00:35:30|209.57|206.67|209.37|206.47|209.89|206.99|209.33|206.43|33
1652574940000|2022-05-15 00:35:40|209.35|206.45|209.17|206.27|209.38|206.48|209.1|206.2|19
1652574950000|2022-05-15 00:35:50|209.16|206.26|208.36|205.46|209.16|206.26|208.02|205.12|26
1652574960000|2022-05-15 00:36:00|208.35|205.45|209.22|206.32|209.31|206.41|208.34|205.44|29
1652574970000|2022-05-15 00:36:10|209.26|206.36|209.78|206.88|209.82|206.92|209.22|206.32|26
1652574980000|2022-05-15 00:36:20|209.84|206.94|210.24|207.34|210.24|207.34|209.84|206.94|23
1652574990000|2022-05-15 00:36:30|210.25|207.35|209.82|206.92|210.26|207.36|209.82|206.92|17
1652575000000|2022-05-15 00:36:40|209.79|206.89|209.43|206.53|209.79|206.89|208.88|205.98|25
1652575010000|2022-05-15 00:36:50|209.42|206.52|209.58|206.68|209.64|206.74|209.42|206.52|24
1652575020000|2022-05-15 00:37:00|209.56|206.66|209.62|206.72|209.99|207.09|209.5|206.6|25
1652575030000|2022-05-15 00:37:10|209.61|206.71|209.58|206.68|209.87|206.97|209.49|206.59|21
1652575040000|2022-05-15 00:37:20|209.59|206.69|209.74|206.84|209.79|206.89|209.59|206.69|14
1652575050000|2022-05-15 00:37:30|209.73|206.83|209.59|206.69|209.74|206.84|209.59|206.69|7
1652575060000|2022-05-15 00:37:40|209.58|206.68|209.66|206.76|209.69|206.79|209.56|206.66|12
1652575070000|2022-05-15 00:37:50|209.73|206.83|209.62|206.72|209.73|206.83|209.58|206.68|10
1652575080000|2022-05-15 00:38:00|209.61|206.71|210.05|207.15|210.05|207.15|209.6|206.7|11
1652575090000|2022-05-15 00:38:10|210.06|207.16|209.96|207.06|210.1|207.2|209.94|207.04|15
1652575100000|2022-05-15 00:38:20|210.05|207.15|209.76|206.86|210.05|207.15|209.76|206.86|18
1652575110000|2022-05-15 00:38:30|209.75|206.85|209.67|206.77|209.75|206.85|209.67|206.77|17
1652575120000|2022-05-15 00:38:40|209.66|206.76|209.85|206.95|209.85|206.95|209.66|206.76|12
1652575130000|2022-05-15 00:38:50|209.84|206.94|209.84|206.94|209.84|206.94|209.84|206.94|1
1652575140000|2022-05-15 00:39:00|209.83|206.93|210|207.1|210.04|207.14|209.81|206.91|11
1652575150000|2022-05-15 00:39:10|209.99|207.09|209.59|206.69|209.99|207.09|209.59|206.69|12
1652575160000|2022-05-15 00:39:20|209.58|206.68|209.05|206.15|209.58|206.68|209.05|206.15|7
1652575170000|2022-05-15 00:39:30|209.04|206.14|209.34|206.44|209.75|206.85|209.04|206.14|23
1652575180000|2022-05-15 00:39:40|209.35|206.45|209.48|206.58|209.49|206.59|209.34|206.44|7
1652575190000|2022-05-15 00:39:50|209.47|206.57|209.56|206.66|209.56|206.66|209.43|206.53|7
1652575200000|2022-05-15 00:40:00|209.57|206.67|209.85|206.95|209.87|206.97|209.57|206.67|12
1652575210000|2022-05-15 00:40:10|209.86|206.96|210.09|207.19|210.11|207.21|209.86|206.96|17
1652575220000|2022-05-15 00:40:20|209.95|207.05|210.06|207.16|210.1|207.2|209.95|207.05|27
1652575230000|2022-05-15 00:40:30|210.08|207.18|210.16|207.26|210.17|207.27|210.08|207.18|22
1652575240000|2022-05-15 00:40:40|210.17|207.27|210.14|207.24|210.18|207.28|210.13|207.23|13
1652575250000|2022-05-15 00:40:50|210.13|207.23|210.1|207.2|210.13|207.23|210.1|207.2|7
1652575260000|2022-05-15 00:41:00|209.98|207.08|209.67|206.77|209.98|207.08|209.5|206.6|16
1652575270000|2022-05-15 00:41:10|209.65|206.75|209.77|206.87|209.8|206.9|209.63|206.73|21
1652575280000|2022-05-15 00:41:20|209.76|206.86|209.77|206.87|209.77|206.87|209.73|206.83|10
1652575290000|2022-05-15 00:41:30|209.76|206.86|209.82|206.92|209.82|206.92|209.75|206.85|7
1652575300000|2022-05-15 00:41:40|209.83|206.93|209.82|206.92|209.86|206.96|209.82|206.92|7
1652575310000|2022-05-15 00:41:50|209.81|206.91|209.8|206.9|209.81|206.91|209.8|206.9|2
1652575320000|2022-05-15 00:42:00|209.79|206.89|209.54|206.64|209.79|206.89|209.51|206.61|14
1652575330000|2022-05-15 00:42:10|209.53|206.63|209.58|206.68|209.58|206.68|209.5|206.6|8
1652575340000|2022-05-15 00:42:20|209.6|206.7|209.83|206.93|209.84|206.94|209.6|206.7|13
1652575350000|2022-05-15 00:42:30|209.88|206.98|210.27|207.37|210.53|207.63|209.88|206.98|8
1652575360000|2022-05-15 00:42:40|210.31|207.41|210.57|207.67|210.57|207.67|210.31|207.41|19
1652575370000|2022-05-15 00:42:50|210.53|207.63|210.36|207.46|210.57|207.67|210.35|207.45|24
1652575380000|2022-05-15 00:43:00|210.39|207.49|210.36|207.46|210.48|207.58|210.36|207.46|16
1652575390000|2022-05-15 00:43:10|210.37|207.47|210.43|207.53|210.43|207.53|210.36|207.46|7
1652575400000|2022-05-15 00:43:20|210.4|207.5|211.21|208.31|211.28|208.38|210.37|207.47|17
1652575410000|2022-05-15 00:43:30|211.26|208.36|211.43|208.53|211.46|208.56|210.73|207.83|30
1652575420000|2022-05-15 00:43:40|211.41|208.51|211.75|208.85|212.05|209.15|211.39|208.49|22
1652575430000|2022-05-15 00:43:50|211.76|208.86|212.37|209.47|212.74|209.84|211.76|208.86|22
1652575440000|2022-05-15 00:44:00|212.4|209.5|212.92|210.02|212.92|210.02|212.39|209.49|30
1652575450000|2022-05-15 00:44:10|212.79|209.89|212.12|209.22|213.03|210.13|212.12|209.22|30
1652575460000|2022-05-15 00:44:20|212.18|209.28|212.37|209.47|212.38|209.48|212.18|209.28|23
1652575470000|2022-05-15 00:44:30|212.38|209.48|212.47|209.57|212.54|209.64|212.38|209.48|23
1652575480000|2022-05-15 00:44:40|212.46|209.56|212.55|209.65|212.58|209.68|212.4|209.5|20
1652575490000|2022-05-15 00:44:50|212.56|209.66|212.51|209.61|212.6|209.7|212.51|209.61|16
1652575500000|2022-05-15 00:45:00|212.5|209.6|211.81|208.91|212.5|209.6|211.75|208.85|24
1652575510000|2022-05-15 00:45:10|211.78|208.88|212.02|209.12|212.17|209.27|211.72|208.82|24
1652575520000|2022-05-15 00:45:20|212.03|209.13|211.8|208.9|212.05|209.15|211.8|208.9|14
1652575530000|2022-05-15 00:45:30|211.81|208.91|211.85|208.95|211.86|208.96|211.69|208.79|16
1652575540000|2022-05-15 00:45:40|211.84|208.94|211.59|208.69|211.84|208.94|211.59|208.69|16
1652575550000|2022-05-15 00:45:50|211.62|208.72|211.6|208.7|211.69|208.79|211.59|208.69|13
1652575560000|2022-05-15 00:46:00|211.58|208.68|211.41|208.51|211.58|208.68|211.41|208.51|7
1652575570000|2022-05-15 00:46:10|211.2|208.3|211.23|208.33|211.23|208.33|211.16|208.26|6
1652575580000|2022-05-15 00:46:20|211.22|208.32|211.36|208.46|211.36|208.46|211.19|208.29|8
1652575590000|2022-05-15 00:46:30|211.37|208.47|210.91|208.01|211.37|208.47|210.91|208.01|18
1652575600000|2022-05-15 00:46:40|210.93|208.03|211.02|208.12|211.08|208.18|210.93|208.03|14
1652575610000|2022-05-15 00:46:50|211.03|208.13|210.85|207.95|211.03|208.13|210.85|207.95|12
1652575620000|2022-05-15 00:47:00|210.82|207.92|211.06|208.16|211.11|208.21|210.82|207.92|11
1652575630000|2022-05-15 00:47:10|211.08|208.18|210.88|207.98|211.08|208.18|210.84|207.94|13
1652575640000|2022-05-15 00:47:20|210.86|207.96|210.86|207.96|210.86|207.96|210.84|207.94|6
1652575650000|2022-05-15 00:47:30|210.85|207.95|210.87|207.97|210.87|207.97|210.83|207.93|7
1652575660000|2022-05-15 00:47:40|210.86|207.96|211.02|208.12|211.02|208.12|210.86|207.96|10
1652575670000|2022-05-15 00:47:50|211.01|208.11|211.04|208.14|211.09|208.19|210.95|208.05|25
1652575680000|2022-05-15 00:48:00|211.03|208.13|211.32|208.42|211.32|208.42|211.03|208.13|16
1652575690000|2022-05-15 00:48:10|211.42|208.52|211.8|208.9|211.81|208.91|211.42|208.52|23
1652575700000|2022-05-15 00:48:20|211.81|208.91|211.64|208.74|211.81|208.91|211.56|208.66|16
1652575710000|2022-05-15 00:48:30|211.6|208.7|211.75|208.85|211.75|208.85|211.6|208.7|16
1652575720000|2022-05-15 00:48:40|211.76|208.86|211.51|208.61|211.78|208.88|211.5|208.6|14
1652575730000|2022-05-15 00:48:50|211.53|208.63|211.34|208.44|211.54|208.64|211.34|208.44|14
1652575740000|2022-05-15 00:49:00|211.35|208.45|211.75|208.85|211.76|208.86|211.35|208.45|14
1652575750000|2022-05-15 00:49:10|211.76|208.86|211.63|208.73|211.77|208.87|211.6|208.7|17
1652575760000|2022-05-15 00:49:20|211.61|208.71|211.4|208.5|211.61|208.71|211.36|208.46|16
1652575770000|2022-05-15 00:49:30|211.41|208.51|211.23|208.33|211.43|208.53|211.23|208.33|10
1652575780000|2022-05-15 00:49:40|211.24|208.34|211.09|208.19|211.25|208.35|211.05|208.15|13
1652575790000|2022-05-15 00:49:50|211.08|208.18|210.91|208.01|211.08|208.18|210.89|207.99|11
1652575800000|2022-05-15 00:50:00|210.97|208.07|211.14|208.24|211.18|208.28|210.93|208.03|15
1652575810000|2022-05-15 00:50:10|211.15|208.25|211.08|208.18|211.16|208.26|211.08|208.18|8
1652575820000|2022-05-15 00:50:20|211.05|208.15|211.06|208.16|211.08|208.18|211|208.1|8
1652575830000|2022-05-15 00:50:30|211.07|208.17|211.1|208.2|211.11|208.21|211.07|208.17|5
1652575840000|2022-05-15 00:50:40|211.11|208.21|211.64|208.74|211.64|208.74|211.11|208.21|18
1652575850000|2022-05-15 00:50:50|211.65|208.75|211.61|208.71|211.69|208.79|211.54|208.64|18
1652575860000|2022-05-15 00:51:00|211.6|208.7|211.3|208.4|211.62|208.72|211.27|208.37|21
1652575870000|2022-05-15 00:51:10|211.31|208.41|211.45|208.55|211.49|208.59|211.31|208.41|21
1652575880000|2022-05-15 00:51:20|211.44|208.54|211.49|208.59|211.55|208.65|211.44|208.54|11
1652575890000|2022-05-15 00:51:30|211.46|208.56|211.56|208.66|211.56|208.66|211.46|208.56|12
1652575900000|2022-05-15 00:51:40|211.57|208.67|211.19|208.29|211.58|208.68|211.19|208.29|15
1652575910000|2022-05-15 00:51:50|211.12|208.22|211.15|208.25|211.18|208.28|210.94|208.04|26
1652575920000|2022-05-15 00:52:00|211.14|208.24|211.05|208.15|211.15|208.25|211.02|208.12|15
1652575930000|2022-05-15 00:52:10|211.07|208.17|210.98|208.08|211.07|208.17|210.98|208.08|11
1652575940000|2022-05-15 00:52:20|210.96|208.06|210.9|208|210.96|208.06|210.89|207.99|12
1652575950000|2022-05-15 00:52:30|210.89|207.99|210.59|207.69|210.89|207.99|210.59|207.69|16
1652575960000|2022-05-15 00:52:40|210.61|207.71|210.64|207.74|210.65|207.75|210.57|207.67|19
1652575970000|2022-05-15 00:52:50|210.69|207.79|210.89|207.99|210.89|207.99|210.65|207.75|13
1652575980000|2022-05-15 00:53:00|210.9|208|210.96|208.06|210.98|208.08|210.89|207.99|17
1652575990000|2022-05-15 00:53:10|210.97|208.07|210.5|207.6|210.97|208.07|210.45|207.55|17
1652576000000|2022-05-15 00:53:20|210.51|207.61|210.57|207.67|210.66|207.76|210.51|207.61|24
1652576010000|2022-05-15 00:53:30|210.6|207.7|210.7|207.8|210.7|207.8|210.53|207.63|18
1652576020000|2022-05-15 00:53:40|210.71|207.81|210.64|207.74|210.71|207.81|210.64|207.74|8
1652576030000|2022-05-15 00:53:50|210.65|207.75|210.62|207.72|210.66|207.76|210.6|207.7|10
1652576040000|2022-05-15 00:54:00|210.61|207.71|210.44|207.54|210.62|207.72|210.42|207.52|16
1652576050000|2022-05-15 00:54:10|210.47|207.57|210.43|207.53|210.52|207.62|210.43|207.53|11
1652576060000|2022-05-15 00:54:20|210.42|207.52|210.06|207.16|210.42|207.52|210.05|207.15|22
1652576070000|2022-05-15 00:54:30|209.96|207.06|210.43|207.53|210.43|207.53|209.96|207.06|18
1652576080000|2022-05-15 00:54:40|210.44|207.54|210.37|207.47|210.47|207.57|210.37|207.47|13
1652576090000|2022-05-15 00:54:50|210.36|207.46|210.29|207.39|210.4|207.5|210.29|207.39|12
1652576100000|2022-05-15 00:55:00|210.34|207.44|210.42|207.52|210.48|207.58|210.34|207.44|20
1652576110000|2022-05-15 00:55:10|210.49|207.59|210.38|207.48|210.52|207.62|210.38|207.48|14
1652576120000|2022-05-15 00:55:20|210.37|207.47|210.02|207.12|210.38|207.48|210|207.1|15
1652576130000|2022-05-15 00:55:30|210.08|207.18|210.19|207.29|210.22|207.32|210.05|207.15|17
1652576140000|2022-05-15 00:55:40|210.21|207.31|210.21|207.31|210.37|207.47|210.19|207.29|19
1652576150000|2022-05-15 00:55:50|210.2|207.3|210.17|207.27|210.2|207.3|210.14|207.24|8
1652576160000|2022-05-15 00:56:00|210.19|207.29|210.21|207.31|210.25|207.35|210.19|207.29|13
1652576170000|2022-05-15 00:56:10|210.18|207.28|210.26|207.36|210.26|207.36|210.16|207.26|14
1652576180000|2022-05-15 00:56:20|210.28|207.38|210.39|207.49|210.39|207.49|210.28|207.38|9
1652576190000|2022-05-15 00:56:30|210.38|207.48|210.37|207.47|210.4|207.5|210.37|207.47|5
1652576200000|2022-05-15 00:56:40|210.38|207.48|210.2|207.3|210.38|207.48|210.2|207.3|9
1652576210000|2022-05-15 00:56:50|210.17|207.27|210.2|207.3|210.23|207.33|210.17|207.27|14
1652576220000|2022-05-15 00:57:00|210.19|207.29|210.25|207.35|210.28|207.38|210.19|207.29|16
1652576230000|2022-05-15 00:57:10|210.24|207.34|210.28|207.38|210.31|207.41|210.21|207.31|11
1652576240000|2022-05-15 00:57:20|210.27|207.37|210.28|207.38|210.31|207.41|210.27|207.37|6
1652576250000|2022-05-15 00:57:30|210.27|207.37|210.26|207.36|210.27|207.37|210.24|207.34|7
1652576260000|2022-05-15 00:57:40|210.27|207.37|210.27|207.37|210.27|207.37|210.26|207.36|3
1652576270000|2022-05-15 00:57:50|210.26|207.36|210.01|207.11|210.27|207.37|209.89|206.99|23
1652576280000|2022-05-15 00:58:00|210.02|207.12|210.75|207.85|210.75|207.85|209.9|207|24
1652576290000|2022-05-15 00:58:10|210.77|207.87|210.84|207.94|210.84|207.94|210.72|207.82|16
1652576300000|2022-05-15 00:58:20|210.85|207.95|211.58|208.68|211.84|208.94|210.85|207.95|29
1652576310000|2022-05-15 00:58:30|211.62|208.72|211.05|208.15|211.64|208.74|210.85|207.95|19
1652576320000|2022-05-15 00:58:40|211.08|208.18|211.01|208.11|211.16|208.26|211|208.1|9
1652576330000|2022-05-15 00:58:50|211|208.1|210.66|207.76|211|208.1|210.56|207.66|15
1652576340000|2022-05-15 00:59:00|210.7|207.8|210.25|207.35|210.71|207.81|210.11|207.21|18
1652576350000|2022-05-15 00:59:10|210.23|207.33|210.78|207.88|211|208.1|210.21|207.31|19
1652576360000|2022-05-15 00:59:20|210.79|207.89|210.76|207.86|210.79|207.89|210.6|207.7|16
1652576370000|2022-05-15 00:59:30|210.77|207.87|211.13|208.23|211.34|208.44|210.75|207.85|16
1652576380000|2022-05-15 00:59:40|211.12|208.22|210.7|207.8|211.12|208.22|210.44|207.54|27
1652576390000|2022-05-15 00:59:50|210.72|207.82|210.67|207.77|210.87|207.97|210.6|207.7|16
1652576400000|2022-05-15 01:00:00|210.63|207.73|210.27|207.37|210.63|207.73|209.89|206.99|29
1652576410000|2022-05-15 01:00:10|210.26|207.36|210.37|207.47|210.37|207.47|210.08|207.18|22
1652576420000|2022-05-15 01:00:20|210.32|207.42|210.4|207.5|210.45|207.55|210.32|207.42|15
1652576430000|2022-05-15 01:00:30|210.39|207.49|210.12|207.22|210.39|207.49|210.1|207.2|18
1652576440000|2022-05-15 01:00:40|210.11|207.21|209.99|207.09|210.13|207.23|209.87|206.97|19
1652576450000|2022-05-15 01:00:50|210|207.1|209.99|207.09|210.04|207.14|209.95|207.05|16
1652576460000|2022-05-15 01:01:00|209.98|207.08|209.96|207.06|210.01|207.11|209.94|207.04|13
1652576470000|2022-05-15 01:01:10|209.95|207.05|209.88|206.98|209.95|207.05|209.86|206.96|5
1652576480000|2022-05-15 01:01:20|209.87|206.97|209.82|206.92|209.87|206.97|209.82|206.92|10
1652576490000|2022-05-15 01:01:30|209.83|206.93|209.68|206.78|209.86|206.96|209.67|206.77|16
1652576500000|2022-05-15 01:01:40|209.69|206.79|209.96|207.06|209.96|207.06|209.69|206.79|10
1652576510000|2022-05-15 01:01:50|209.93|207.03|209.95|207.05|209.97|207.07|209.93|207.03|15
1652576520000|2022-05-15 01:02:00|209.94|207.04|209.76|206.86|209.95|207.05|209.76|206.86|12
1652576530000|2022-05-15 01:02:10|209.74|206.84|209.56|206.66|209.75|206.85|209.55|206.65|14
1652576540000|2022-05-15 01:02:20|209.44|206.54|209.06|206.16|209.44|206.54|209.06|206.16|20
1652576550000|2022-05-15 01:02:30|209.05|206.15|208.73|205.83|209.05|206.15|208.73|205.83|18
1652576560000|2022-05-15 01:02:40|208.72|205.82|208.58|205.68|208.73|205.83|208.58|205.68|21
1652576570000|2022-05-15 01:02:50|208.61|205.71|208.5|205.6|208.61|205.71|208.38|205.48|18
1652576580000|2022-05-15 01:03:00|208.53|205.63|209.11|206.21|209.13|206.23|208.53|205.63|18
1652576590000|2022-05-15 01:03:10|209.14|206.24|209.4|206.5|209.41|206.51|209.14|206.24|20
1652576600000|2022-05-15 01:03:20|209.53|206.63|209.35|206.45|209.55|206.65|209.29|206.39|17
1652576610000|2022-05-15 01:03:30|209.37|206.47|209.61|206.71|209.61|206.71|209.37|206.47|21
1652576620000|2022-05-15 01:03:40|209.6|206.7|209.59|206.69|209.6|206.7|209.59|206.69|2
1652576630000|2022-05-15 01:03:50|209.6|206.7|209.6|206.7|209.6|206.7|209.6|206.7|1
1652576640000|2022-05-15 01:04:00|209.61|206.71|209.53|206.63|209.62|206.72|209.5|206.6|12
1652576650000|2022-05-15 01:04:10|209.5|206.6|209.43|206.53|209.5|206.6|209.43|206.53|3
1652576660000|2022-05-15 01:04:20|209.42|206.52|209.23|206.33|209.42|206.52|209.21|206.31|9
1652576670000|2022-05-15 01:04:30|209.26|206.36|209.25|206.35|209.39|206.49|209.24|206.34|12
1652576680000|2022-05-15 01:04:40|209.24|206.34|209.27|206.37|209.27|206.37|209.2|206.3|6
1652576690000|2022-05-15 01:04:50|209.29|206.39|209.33|206.43|209.39|206.49|209.29|206.39|10
1652576700000|2022-05-15 01:05:00|209.34|206.44|209.48|206.58|209.49|206.59|209.33|206.43|17
1652576710000|2022-05-15 01:05:10|209.44|206.54|209.64|206.74|209.67|206.77|209.44|206.54|16
1652576720000|2022-05-15 01:05:20|209.58|206.68|209.46|206.56|209.58|206.68|209.46|206.56|15
1652576730000|2022-05-15 01:05:30|209.44|206.54|209.23|206.33|209.44|206.54|209.2|206.3|11
1652576740000|2022-05-15 01:05:40|209.21|206.31|209.23|206.33|209.25|206.35|209.2|206.3|9
1652576750000|2022-05-15 01:05:50|209.28|206.38|209.46|206.56|209.47|206.57|209.28|206.38|11
1652576760000|2022-05-15 01:06:00|209.47|206.57|209.59|206.69|209.63|206.73|209.47|206.57|14
1652576770000|2022-05-15 01:06:10|209.61|206.71|209.74|206.84|209.75|206.85|209.61|206.71|11
1652576780000|2022-05-15 01:06:20|209.71|206.81|209.61|206.71|209.83|206.93|209.54|206.64|15
1652576790000|2022-05-15 01:06:30|209.58|206.68|209.47|206.57|209.58|206.68|209.43|206.53|11
1652576800000|2022-05-15 01:06:40|209.48|206.58|209.53|206.63|209.62|206.72|209.48|206.58|15
1652576810000|2022-05-15 01:06:50|209.54|206.64|209.79|206.89|209.79|206.89|209.54|206.64|17
1652576820000|2022-05-15 01:07:00|209.81|206.91|209.8|206.9|209.82|206.92|209.76|206.86|11
1652576830000|2022-05-15 01:07:10|209.81|206.91|209.8|206.9|209.81|206.91|209.8|206.9|2
1652576840000|2022-05-15 01:07:20|209.79|206.89|209.74|206.84|209.8|206.9|209.74|206.84|5
1652576850000|2022-05-15 01:07:30|209.75|206.85|209.81|206.91|209.81|206.91|209.75|206.85|7
1652576860000|2022-05-15 01:07:40|209.82|206.92|209.81|206.91|209.82|206.92|209.8|206.9|9
1652576870000|2022-05-15 01:07:50|209.82|206.92|209.81|206.91|209.84|206.94|209.81|206.91|9
1652576880000|2022-05-15 01:08:00|209.82|206.92|209.81|206.91|209.82|206.92|209.81|206.91|2
1652576890000|2022-05-15 01:08:10|209.79|206.89|209.69|206.79|209.79|206.89|209.68|206.78|17
1652576900000|2022-05-15 01:08:20|209.67|206.77|209.39|206.49|209.67|206.77|209.31|206.41|19
1652576910000|2022-05-15 01:08:30|209.46|206.56|209.47|206.57|209.47|206.57|209.44|206.54|7
1652576920000|2022-05-15 01:08:40|209.46|206.56|209.49|206.59|209.52|206.62|209.39|206.49|17
1652576930000|2022-05-15 01:08:50|209.48|206.58|209.5|206.6|209.53|206.63|209.48|206.58|4
1652576940000|2022-05-15 01:09:00|209.52|206.62|209.5|206.6|209.53|206.63|209.5|206.6|5
1652576950000|2022-05-15 01:09:10|209.49|206.59|209.5|206.6|209.6|206.7|209.49|206.59|13
1652576960000|2022-05-15 01:09:20|209.47|206.57|209.17|206.27|209.47|206.57|209.17|206.27|10
1652576970000|2022-05-15 01:09:30|209.18|206.28|209.3|206.4|209.32|206.42|209.17|206.27|8
1652576980000|2022-05-15 01:09:40|209.31|206.41|209.53|206.63|209.53|206.63|209.31|206.41|22
1652576990000|2022-05-15 01:09:50|209.55|206.65|209.68|206.78|209.72|206.82|209.54|206.64|15
1652577000000|2022-05-15 01:10:00|209.66|206.76|209.81|206.91|209.81|206.91|209.61|206.71|16
1652577010000|2022-05-15 01:10:10|209.82|206.92|210.07|207.17|210.07|207.17|209.82|206.92|19
1652577020000|2022-05-15 01:10:20|210.08|207.18|210.03|207.13|210.17|207.27|210.02|207.12|17
1652577030000|2022-05-15 01:10:30|209.98|207.08|210|207.1|210.01|207.11|209.87|206.97|20
1652577040000|2022-05-15 01:10:40|209.98|207.08|209.98|207.08|210.04|207.14|209.94|207.04|18
1652577050000|2022-05-15 01:10:50|209.97|207.07|209.88|206.98|210.01|207.11|209.88|206.98|12
1652577060000|2022-05-15 01:11:00|209.93|207.03|210.04|207.14|210.04|207.14|209.86|206.96|14
1652577070000|2022-05-15 01:11:10|210.07|207.17|209.99|207.09|210.08|207.18|209.94|207.04|13
1652577080000|2022-05-15 01:11:20|209.98|207.08|209.93|207.03|209.98|207.08|209.79|206.89|19
1652577090000|2022-05-15 01:11:30|209.92|207.02|210.09|207.19|210.09|207.19|209.92|207.02|15
1652577100000|2022-05-15 01:11:40|210.08|207.18|210.18|207.28|210.19|207.29|210.03|207.13|18
1652577110000|2022-05-15 01:11:50|210.32|207.42|210.35|207.45|210.36|207.46|210.32|207.42|4
1652577120000|2022-05-15 01:12:00|210.34|207.44|210.12|207.22|210.34|207.44|210.11|207.21|18
1652577130000|2022-05-15 01:12:10|210.08|207.18|210.03|207.13|210.08|207.18|210.02|207.12|5
1652577140000|2022-05-15 01:12:20|210.04|207.14|210.23|207.33|210.31|207.41|210.04|207.14|17
1652577150000|2022-05-15 01:12:30|210.21|207.31|210.38|207.48|210.38|207.48|210.21|207.31|13
1652577160000|2022-05-15 01:12:40|210.4|207.5|210.38|207.48|210.43|207.53|210.37|207.47|10
1652577170000|2022-05-15 01:12:50|210.37|207.47|210.17|207.27|210.43|207.53|210.13|207.23|22
1652577180000|2022-05-15 01:13:00|210.13|207.23|210.15|207.25|210.16|207.26|210.1|207.2|8
1652577190000|2022-05-15 01:13:10|210.24|207.34|210.25|207.35|210.25|207.35|210.24|207.34|4
1652577200000|2022-05-15 01:13:20|210.24|207.34|210.17|207.27|210.24|207.34|210.11|207.21|15
1652577210000|2022-05-15 01:13:30|210.18|207.28|210.44|207.54|210.44|207.54|210.18|207.28|12
1652577220000|2022-05-15 01:13:40|210.38|207.48|210.23|207.33|210.38|207.48|210.22|207.32|12
1652577230000|2022-05-15 01:13:50|210.22|207.32|210.43|207.53|210.43|207.53|210.22|207.32|10
1652577240000|2022-05-15 01:14:00|210.41|207.51|210.41|207.51|210.41|207.51|210.41|207.51|1
1652577260000|2022-05-15 01:14:20|210.37|207.47|210.12|207.22|210.37|207.47|210.12|207.22|19
1652577270000|2022-05-15 01:14:30|210.1|207.2|210.13|207.23|210.16|207.26|210.1|207.2|17
1652577280000|2022-05-15 01:14:40|210.15|207.25|210.21|207.31|210.24|207.34|210.15|207.25|5
1652577290000|2022-05-15 01:14:50|210.2|207.3|210.18|207.28|210.23|207.33|210.18|207.28|7
1652577300000|2022-05-15 01:15:00|210.2|207.3|210.18|207.28|210.2|207.3|210.11|207.21|12
1652577310000|2022-05-15 01:15:10|210.21|207.31|210.46|207.56|210.48|207.58|210.21|207.31|20
1652577320000|2022-05-15 01:15:20|210.47|207.57|210.56|207.66|210.63|207.73|210.46|207.56|16
1652577330000|2022-05-15 01:15:30|210.57|207.67|210.68|207.78|210.69|207.79|210.57|207.67|15
1652577340000|2022-05-15 01:15:40|210.7|207.8|210.91|208.01|210.92|208.02|210.7|207.8|15
1652577350000|2022-05-15 01:15:50|210.92|208.02|210.64|207.74|211.09|208.19|210.64|207.74|25
1652577360000|2022-05-15 01:16:00|210.63|207.73|210.67|207.77|210.71|207.81|210.6|207.7|19
1652577370000|2022-05-15 01:16:10|210.68|207.78|210.75|207.85|210.75|207.85|210.63|207.73|14
1652577380000|2022-05-15 01:16:20|210.74|207.84|210.73|207.83|210.79|207.89|210.65|207.75|15
1652577390000|2022-05-15 01:16:30|210.72|207.82|210.91|208.01|210.92|208.02|210.72|207.82|12
1652577400000|2022-05-15 01:16:40|210.89|207.99|211.05|208.15|211.05|208.15|210.89|207.99|10
1652577410000|2022-05-15 01:16:50|211.04|208.14|210.92|208.02|211.2|208.3|210.86|207.96|19
1652577420000|2022-05-15 01:17:00|210.93|208.03|210.84|207.94|210.94|208.04|210.79|207.89|13
1652577430000|2022-05-15 01:17:10|210.83|207.93|210.8|207.9|210.86|207.96|210.8|207.9|12
1652577440000|2022-05-15 01:17:20|210.82|207.92|210.95|208.05|210.96|208.06|210.82|207.92|8
1652577450000|2022-05-15 01:17:30|210.94|208.04|211.1|208.2|211.13|208.23|210.94|208.04|11
1652577460000|2022-05-15 01:17:40|211.08|208.18|211.2|208.3|211.2|208.3|211.08|208.18|15
1652577470000|2022-05-15 01:17:50|211.18|208.28|211.25|208.35|211.47|208.57|211.18|208.28|29
1652577480000|2022-05-15 01:18:00|211.28|208.38|211.18|208.28|211.28|208.38|211.11|208.21|20
1652577490000|2022-05-15 01:18:10|211.19|208.29|211.33|208.43|211.33|208.43|211.15|208.25|12
1652577500000|2022-05-15 01:18:20|211.32|208.42|211.37|208.47|211.37|208.47|211.32|208.42|14
1652577510000|2022-05-15 01:18:30|211.34|208.44|211.51|208.61|211.51|208.61|211.34|208.44|13
1652577520000|2022-05-15 01:18:40|211.46|208.56|211.36|208.46|211.5|208.6|211.33|208.43|17
1652577530000|2022-05-15 01:18:50|211.37|208.47|211.29|208.39|211.37|208.47|211.29|208.39|10
1652577540000|2022-05-15 01:19:00|211.26|208.36|211.22|208.32|211.27|208.37|211.22|208.32|7
1652577550000|2022-05-15 01:19:10|211.24|208.34|211.18|208.28|211.25|208.35|211.15|208.25|11
1652577560000|2022-05-15 01:19:20|211.17|208.27|211.13|208.23|211.21|208.31|211.11|208.21|15
1652577570000|2022-05-15 01:19:30|211.12|208.22|211.1|208.2|211.12|208.22|211.1|208.2|3
1652577580000|2022-05-15 01:19:40|211.11|208.21|211.14|208.24|211.14|208.24|211.11|208.21|2
1652577590000|2022-05-15 01:19:50|211.02|208.12|211.03|208.13|211.03|208.13|210.93|208.03|9
1652577600000|2022-05-15 01:20:00|210.97|208.07|210.86|207.96|210.97|208.07|210.86|207.96|7
1652577610000|2022-05-15 01:20:10|210.88|207.98|210.89|207.99|210.89|207.99|210.87|207.97|4
1652577620000|2022-05-15 01:20:20|210.92|208.02|210.95|208.05|211.02|208.12|210.92|208.02|15
1652577630000|2022-05-15 01:20:30|210.98|208.08|210.86|207.96|210.99|208.09|210.86|207.96|10
1652577640000|2022-05-15 01:20:40|210.85|207.95|210.84|207.94|210.85|207.95|210.84|207.94|2
1652577650000|2022-05-15 01:20:50|210.83|207.93|210.69|207.79|210.83|207.93|210.69|207.79|10
1652577660000|2022-05-15 01:21:00|210.7|207.8|211.06|208.16|211.29|208.39|210.7|207.8|16
1652577670000|2022-05-15 01:21:10|211.09|208.19|211.11|208.21|211.18|208.28|211.07|208.17|15
1652577680000|2022-05-15 01:21:20|211.12|208.22|211.15|208.25|211.18|208.28|211.12|208.22|12
1652577690000|2022-05-15 01:21:30|211.17|208.27|211.31|208.41|211.31|208.41|211.15|208.25|7
1652577700000|2022-05-15 01:21:40|211.3|208.4|211.34|208.44|211.34|208.44|211.3|208.4|8
1652577710000|2022-05-15 01:21:50|211.35|208.45|211.43|208.53|211.43|208.53|211.35|208.45|12
1652577720000|2022-05-15 01:22:00|211.42|208.52|211.42|208.52|211.43|208.53|211.42|208.52|3
1652577730000|2022-05-15 01:22:10|211.43|208.53|211.44|208.54|211.44|208.54|211.42|208.52|6
1652577740000|2022-05-15 01:22:20|211.45|208.55|211.46|208.56|211.46|208.56|211.45|208.55|2
1652577750000|2022-05-15 01:22:30|211.48|208.58|211.6|208.7|211.62|208.72|211.46|208.56|7
1652577760000|2022-05-15 01:22:40|211.59|208.69|211.21|208.31|211.61|208.71|211.09|208.19|19
1652577770000|2022-05-15 01:22:50|211.2|208.3|211.2|208.3|211.22|208.32|211.2|208.3|9
1652577780000|2022-05-15 01:23:00|211.18|208.28|211.44|208.54|211.62|208.72|211.14|208.24|19
1652577790000|2022-05-15 01:23:10|211.43|208.53|211.38|208.48|211.43|208.53|211.36|208.46|9
1652577800000|2022-05-15 01:23:20|211.41|208.51|211.83|208.93|212.03|209.13|211.4|208.5|17
1652577810000|2022-05-15 01:23:30|211.8|208.9|211.64|208.74|211.82|208.92|211.54|208.64|16
1652577820000|2022-05-15 01:23:40|211.63|208.73|211.8|208.9|212.03|209.13|211.63|208.73|19
1652577830000|2022-05-15 01:23:50|211.84|208.94|211.94|209.04|211.94|209.04|211.82|208.92|11
1652577840000|2022-05-15 01:24:00|211.98|209.08|211.92|209.02|212.08|209.18|211.9|209|14
1652577850000|2022-05-15 01:24:10|211.94|209.04|212.15|209.25|212.18|209.28|211.8|208.9|20
1652577860000|2022-05-15 01:24:20|212.14|209.24|211.88|208.98|212.15|209.25|211.85|208.95|18
1652577870000|2022-05-15 01:24:30|211.85|208.95|211.9|209|211.9|209|211.85|208.95|10
1652577880000|2022-05-15 01:24:40|211.92|209.02|211.95|209.05|212.05|209.15|211.92|209.02|15
1652577890000|2022-05-15 01:24:50|211.94|209.04|212.02|209.12|212.02|209.12|211.94|209.04|12
1652577900000|2022-05-15 01:25:00|212.08|209.18|212.21|209.31|212.21|209.31|212.02|209.12|19
1652577910000|2022-05-15 01:25:10|212.18|209.28|212|209.1|212.2|209.3|211.99|209.09|15
1652577920000|2022-05-15 01:25:20|212.01|209.11|212.04|209.14|212.08|209.18|212.01|209.11|15
1652577930000|2022-05-15 01:25:30|212.06|209.16|212|209.1|212.06|209.16|211.98|209.08|15
1652577940000|2022-05-15 01:25:40|212.02|209.12|212.09|209.19|212.09|209.19|212|209.1|10
1652577950000|2022-05-15 01:25:50|212.1|209.2|212.13|209.23|212.14|209.24|212.1|209.2|11
1652577960000|2022-05-15 01:26:00|212.14|209.24|212.7|209.8|212.97|210.07|212.08|209.18|21
1652577970000|2022-05-15 01:26:10|212.79|209.89|212.49|209.59|212.87|209.97|212.44|209.54|27
1652577980000|2022-05-15 01:26:20|212.56|209.66|213.53|210.63|213.68|210.78|212.45|209.55|33
1652577990000|2022-05-15 01:26:30|213.55|210.65|213.72|210.82|213.84|210.94|213.39|210.49|33
1652578000000|2022-05-15 01:26:40|213.73|210.83|213.59|210.69|213.87|210.97|213.31|210.41|33
1652578010000|2022-05-15 01:26:50|213.58|210.68|213.66|210.76|213.73|210.83|213.3|210.4|26
1652578020000|2022-05-15 01:27:00|213.67|210.77|213.54|210.64|213.69|210.79|213.51|210.61|17
1652578030000|2022-05-15 01:27:10|213.55|210.65|213.6|210.7|213.7|210.8|213.55|210.65|14
1652578040000|2022-05-15 01:27:20|213.62|210.72|213.23|210.33|213.66|210.76|213.1|210.2|14
1652578050000|2022-05-15 01:27:30|213.2|210.3|213.25|210.35|213.49|210.59|213.2|210.3|19
1652578060000|2022-05-15 01:27:40|213.24|210.34|213.3|210.4|213.3|210.4|213.24|210.34|10
1652578070000|2022-05-15 01:27:50|213.31|210.41|213.38|210.48|213.38|210.48|213.3|210.4|8
1652578080000|2022-05-15 01:28:00|213.45|210.55|213.37|210.47|213.46|210.56|213.31|210.41|18
1652578090000|2022-05-15 01:28:10|213.38|210.48|213.35|210.45|213.38|210.48|213.35|210.45|5
1652578100000|2022-05-15 01:28:20|213.36|210.46|213.33|210.43|213.37|210.47|213.33|210.43|8
1652578110000|2022-05-15 01:28:30|213.32|210.42|213.28|210.38|213.34|210.44|213.28|210.38|7
1652578120000|2022-05-15 01:28:40|213.29|210.39|212.88|209.98|213.3|210.4|212.88|209.98|14
1652578130000|2022-05-15 01:28:50|212.81|209.91|212.72|209.82|212.81|209.91|212.7|209.8|13
1652578140000|2022-05-15 01:29:00|212.73|209.83|212.94|210.04|213.09|210.19|212.73|209.83|18
1652578150000|2022-05-15 01:29:10|212.93|210.03|212.95|210.05|212.99|210.09|212.93|210.03|11
1652578160000|2022-05-15 01:29:20|212.92|210.02|212.79|209.89|212.92|210.02|212.79|209.89|16
1652578170000|2022-05-15 01:29:30|212.78|209.88|212.65|209.75|212.85|209.95|212.65|209.75|22
1652578180000|2022-05-15 01:29:40|212.64|209.74|212.64|209.74|212.68|209.78|212.64|209.74|7
1652578190000|2022-05-15 01:29:50|212.65|209.75|212.79|209.89|212.79|209.89|212.64|209.74|12
1652578200000|2022-05-15 01:30:00|212.78|209.88|212.95|210.05|212.95|210.05|212.75|209.85|14
1652578210000|2022-05-15 01:30:10|212.96|210.06|212.92|210.02|212.96|210.06|212.9|210|7
1652578220000|2022-05-15 01:30:20|212.91|210.01|212.91|210.01|212.97|210.07|212.9|210|11
1652578230000|2022-05-15 01:30:30|212.92|210.02|212.91|210.01|212.92|210.02|212.91|210.01|2
1652578240000|2022-05-15 01:30:40|212.8|209.9|212.84|209.94|212.85|209.95|212.8|209.9|10
1652578250000|2022-05-15 01:30:50|212.85|209.95|212.86|209.96|212.86|209.96|212.85|209.95|2
1652578260000|2022-05-15 01:31:00|212.88|209.98|213.44|210.54|213.44|210.54|212.84|209.94|17
1652578270000|2022-05-15 01:31:10|213.47|210.57|212.8|209.9|213.47|210.57|212.76|209.86|22
1652578280000|2022-05-15 01:31:20|212.78|209.88|212.48|209.58|212.78|209.88|212.46|209.56|23
1652578290000|2022-05-15 01:31:30|212.49|209.59|212.46|209.56|212.5|209.6|212.34|209.44|25
1652578300000|2022-05-15 01:31:40|212.47|209.57|212.39|209.49|212.52|209.62|212.39|209.49|20
1652578310000|2022-05-15 01:31:50|212.38|209.48|212.07|209.17|212.38|209.48|212.07|209.17|10
1652578320000|2022-05-15 01:32:00|212.04|209.14|211.76|208.86|212.04|209.14|211.72|208.82|17
1652578330000|2022-05-15 01:32:10|211.77|208.87|211.81|208.91|211.84|208.94|211.66|208.76|20
1652578340000|2022-05-15 01:32:20|211.82|208.92|211.49|208.59|211.85|208.95|211.49|208.59|16
1652578350000|2022-05-15 01:32:30|211.47|208.57|211.89|208.99|211.89|208.99|211.47|208.57|25
1652578360000|2022-05-15 01:32:40|211.91|209.01|211.85|208.95|211.92|209.02|211.85|208.95|13
1652578370000|2022-05-15 01:32:50|211.87|208.97|211.84|208.94|211.89|208.99|211.84|208.94|13
1652578380000|2022-05-15 01:33:00|211.83|208.93|211.58|208.68|211.86|208.96|211.49|208.59|16
1652578390000|2022-05-15 01:33:10|211.59|208.69|211.59|208.69|211.63|208.73|211.56|208.66|15
1652578400000|2022-05-15 01:33:20|211.58|208.68|211.58|208.68|211.6|208.7|211.56|208.66|13
1652578410000|2022-05-15 01:33:30|211.57|208.67|211.49|208.59|211.57|208.67|211.49|208.59|6
1652578420000|2022-05-15 01:33:40|211.5|208.6|211.34|208.44|211.56|208.66|211.32|208.42|21
1652578430000|2022-05-15 01:33:50|211.33|208.43|211.37|208.47|211.38|208.48|211.31|208.41|18
1652578440000|2022-05-15 01:34:00|211.38|208.48|211.48|208.58|211.54|208.64|211.38|208.48|26
1652578450000|2022-05-15 01:34:10|211.45|208.55|211.49|208.59|211.49|208.59|211.45|208.55|11
1652578460000|2022-05-15 01:34:20|211.53|208.63|211.71|208.81|211.71|208.81|211.53|208.63|18
1652578470000|2022-05-15 01:34:30|211.7|208.8|211.48|208.58|211.7|208.8|211.42|208.52|14
1652578480000|2022-05-15 01:34:40|211.5|208.6|211.55|208.65|211.58|208.68|211.49|208.59|13
1652578490000|2022-05-15 01:34:50|211.56|208.66|211.54|208.64|211.61|208.71|211.52|208.62|11
1652578500000|2022-05-15 01:35:00|211.53|208.63|211.6|208.7|211.6|208.7|211.53|208.63|7
1652578510000|2022-05-15 01:35:10|211.61|208.71|211.6|208.7|211.62|208.72|211.47|208.57|14
1652578520000|2022-05-15 01:35:20|211.63|208.73|211.64|208.74|211.64|208.74|211.61|208.71|11
1652578530000|2022-05-15 01:35:30|211.62|208.72|211.62|208.72|211.65|208.75|211.62|208.72|5
1652578540000|2022-05-15 01:35:40|211.64|208.74|211.65|208.75|211.65|208.75|211.62|208.72|6
1652578550000|2022-05-15 01:35:50|211.66|208.76|211.76|208.86|211.76|208.86|211.65|208.75|4
1652578560000|2022-05-15 01:36:00|211.77|208.87|211.74|208.84|211.83|208.93|211.71|208.81|15
1652578570000|2022-05-15 01:36:10|211.79|208.89|212.21|209.31|212.28|209.38|211.79|208.89|13
1652578580000|2022-05-15 01:36:20|212.22|209.32|212.56|209.66|212.56|209.66|212.22|209.32|14
1652578590000|2022-05-15 01:36:30|212.57|209.67|212.61|209.71|212.96|210.06|212.55|209.65|22
1652578600000|2022-05-15 01:36:40|212.76|209.86|213|210.1|213|210.1|212.74|209.84|19
1652578610000|2022-05-15 01:36:50|213.01|210.11|213.4|210.5|213.4|210.5|212.99|210.09|20
1652578620000|2022-05-15 01:37:00|213.43|210.53|213.56|210.66|213.56|210.66|213.33|210.43|19
1652578630000|2022-05-15 01:37:10|213.66|210.76|213.86|210.96|213.91|211.01|213.64|210.74|17
1652578640000|2022-05-15 01:37:20|213.87|210.97|213.6|210.7|213.91|211.01|213.6|210.7|24
1652578650000|2022-05-15 01:37:30|213.62|210.72|213.28|210.38|213.62|210.72|213.24|210.34|21
1652578660000|2022-05-15 01:37:40|213.25|210.35|213.33|210.43|213.4|210.5|213.25|210.35|15
1652578670000|2022-05-15 01:37:50|213.34|210.44|213.21|210.31|213.35|210.45|213.2|210.3|10
1652578680000|2022-05-15 01:38:00|213.18|210.28|212.98|210.08|213.18|210.28|212.98|210.08|10
1652578690000|2022-05-15 01:38:10|212.96|210.06|212.88|209.98|212.96|210.06|212.88|209.98|7
1652578700000|2022-05-15 01:38:20|212.9|210|212.78|209.88|212.91|210.01|212.78|209.88|20
1652578710000|2022-05-15 01:38:30|212.8|209.9|212.56|209.66|212.8|209.9|212.56|209.66|13
1652578720000|2022-05-15 01:38:40|212.55|209.65|212.55|209.65|212.55|209.65|212.55|209.65|1
1652578730000|2022-05-15 01:38:50|212.56|209.66|212.51|209.61|212.59|209.69|212.51|209.61|8
1652578740000|2022-05-15 01:39:00|212.5|209.6|212.42|209.52|212.5|209.6|212.42|209.52|4
1652578750000|2022-05-15 01:39:10|212.46|209.56|212.43|209.53|212.47|209.57|212.43|209.53|9
1652578760000|2022-05-15 01:39:20|212.44|209.54|212.43|209.53|212.44|209.54|212.43|209.53|2
1652578770000|2022-05-15 01:39:30|212.45|209.55|212.59|209.69|212.59|209.69|212.45|209.55|8
1652578780000|2022-05-15 01:39:40|212.6|209.7|212.63|209.73|212.63|209.73|212.6|209.7|8
1652578790000|2022-05-15 01:39:50|212.61|209.71|212.59|209.69|212.62|209.72|212.59|209.69|8
1652578800000|2022-05-15 01:40:00|212.6|209.7|212.85|209.95|212.86|209.96|212.6|209.7|20
1652578810000|2022-05-15 01:40:10|212.86|209.96|212.87|209.97|212.9|210|212.85|209.95|12
1652578820000|2022-05-15 01:40:20|212.86|209.96|212.92|210.02|212.94|210.04|212.86|209.96|9
1652578830000|2022-05-15 01:40:30|212.93|210.03|213.05|210.15|213.05|210.15|212.84|209.94|19
1652578840000|2022-05-15 01:40:40|213.07|210.17|213.28|210.38|213.28|210.38|213.07|210.17|13
1652578850000|2022-05-15 01:40:50|213.27|210.37|213.24|210.34|213.27|210.37|213.24|210.34|9
1652578860000|2022-05-15 01:41:00|213.25|210.35|213.2|210.3|213.26|210.36|213.16|210.26|14
1652578870000|2022-05-15 01:41:10|213.21|210.31|213.25|210.35|213.26|210.36|213.19|210.29|13
1652578880000|2022-05-15 01:41:20|213.26|210.36|213.27|210.37|213.27|210.37|213.26|210.36|2
1652578890000|2022-05-15 01:41:30|213.3|210.4|213.46|210.56|213.55|210.65|213.3|210.4|13
1652578900000|2022-05-15 01:41:40|213.47|210.57|213.49|210.59|213.5|210.6|213.44|210.54|15
1652578910000|2022-05-15 01:41:50|213.5|210.6|213.5|210.6|213.53|210.63|213.49|210.59|10
1652578920000|2022-05-15 01:42:00|213.53|210.63|213.51|210.61|213.55|210.65|213.51|210.61|8
1652578930000|2022-05-15 01:42:10|213.52|210.62|213.55|210.65|213.55|210.65|213.52|210.62|8
1652578940000|2022-05-15 01:42:20|213.52|210.62|213.53|210.63|213.55|210.65|213.52|210.62|7
1652578950000|2022-05-15 01:42:30|213.54|210.64|213.55|210.65|213.55|210.65|213.53|210.63|7
1652578960000|2022-05-15 01:42:40|213.56|210.66|213.53|210.63|213.56|210.66|213.53|210.63|9
1652578970000|2022-05-15 01:42:50|213.54|210.64|213.63|210.73|213.64|210.74|213.54|210.64|16
1652578980000|2022-05-15 01:43:00|213.62|210.72|213.62|210.72|213.67|210.77|213.59|210.69|17
1652578990000|2022-05-15 01:43:10|213.63|210.73|213.64|210.74|213.66|210.76|213.6|210.7|9
1652579000000|2022-05-15 01:43:20|213.65|210.75|213.79|210.89|213.79|210.89|213.62|210.72|19
1652579010000|2022-05-15 01:43:30|213.77|210.87|213.98|211.08|213.98|211.08|213.77|210.87|25
1652579020000|2022-05-15 01:43:40|213.97|211.07|214.39|211.49|214.4|211.5|213.96|211.06|19
1652579030000|2022-05-15 01:43:50|214.38|211.48|213.93|211.03|214.43|211.53|213.88|210.98|24
1652579040000|2022-05-15 01:44:00|213.99|211.09|213.82|210.92|214.04|211.14|213.8|210.9|25
1652579050000|2022-05-15 01:44:10|213.88|210.98|213.86|210.96|213.96|211.06|213.85|210.95|18
1652579060000|2022-05-15 01:44:20|213.82|210.92|213.67|210.77|213.82|210.92|213.67|210.77|16
1652579070000|2022-05-15 01:44:30|213.65|210.75|213.63|210.73|213.65|210.75|213.61|210.71|10
1652579080000|2022-05-15 01:44:40|213.62|210.72|213.55|210.65|213.62|210.72|213.55|210.65|5
1652579090000|2022-05-15 01:44:50|213.57|210.67|213.47|210.57|213.57|210.67|213.42|210.52|13
1652579100000|2022-05-15 01:45:00|213.48|210.58|213.58|210.68|213.59|210.69|213.44|210.54|21
1652579110000|2022-05-15 01:45:10|213.59|210.69|213.59|210.69|213.64|210.74|213.57|210.67|11
1652579120000|2022-05-15 01:45:20|213.6|210.7|213.68|210.78|213.71|210.81|213.6|210.7|10
1652579130000|2022-05-15 01:45:30|213.73|210.83|213.72|210.82|213.73|210.83|213.68|210.78|7
1652579140000|2022-05-15 01:45:40|213.68|210.78|213.61|210.71|213.7|210.8|213.57|210.67|14
1652579150000|2022-05-15 01:45:50|213.62|210.72|213.87|210.97|213.87|210.97|213.62|210.72|16
1652579160000|2022-05-15 01:46:00|213.85|210.95|213.87|210.97|213.87|210.97|213.85|210.95|5
1652579170000|2022-05-15 01:46:10|213.88|210.98|213.86|210.96|213.92|211.02|213.86|210.96|16
1652579180000|2022-05-15 01:46:20|213.88|210.98|214.04|211.14|214.05|211.15|213.88|210.98|16
1652579190000|2022-05-15 01:46:30|214.03|211.13|214.2|211.3|214.2|211.3|213.96|211.06|22
1652579200000|2022-05-15 01:46:40|214.19|211.29|214.37|211.47|214.4|211.5|214.19|211.29|13
1652579210000|2022-05-15 01:46:50|214.39|211.49|214.52|211.62|214.52|211.62|214.39|211.49|16
1652579220000|2022-05-15 01:47:00|214.51|211.61|214.5|211.6|214.63|211.73|214.5|211.6|15
1652579230000|2022-05-15 01:47:10|214.51|211.61|214.4|211.5|214.52|211.62|214.4|211.5|19
1652579240000|2022-05-15 01:47:20|214.39|211.49|214.39|211.49|214.41|211.51|214.29|211.39|16
1652579250000|2022-05-15 01:47:30|214.37|211.47|214.56|211.66|214.56|211.66|214.37|211.47|14
1652579260000|2022-05-15 01:47:40|214.55|211.65|214.63|211.73|214.64|211.74|214.55|211.65|12
1652579270000|2022-05-15 01:47:50|214.64|211.74|215.06|212.16|215.06|212.16|214.5|211.6|21
1652579280000|2022-05-15 01:48:00|215.15|212.25|215.04|212.14|215.41|212.51|214.97|212.07|31
1652579290000|2022-05-15 01:48:10|214.81|211.91|215.06|212.16|215.06|212.16|214.81|211.91|17
1652579300000|2022-05-15 01:48:20|215.03|212.13|215|212.1|215.04|212.14|214.97|212.07|11
1652579310000|2022-05-15 01:48:30|215.01|212.11|215.03|212.13|215.05|212.15|214.98|212.08|15
1652579320000|2022-05-15 01:48:40|215.02|212.12|215.19|212.29|215.19|212.29|214.92|212.02|26
1652579330000|2022-05-15 01:48:50|215.2|212.3|215.2|212.3|215.26|212.36|215.18|212.28|14
1652579340000|2022-05-15 01:49:00|215.21|212.31|215.32|212.42|215.33|212.43|215.21|212.31|14
1652579350000|2022-05-15 01:49:10|215.28|212.38|215.24|212.34|215.32|212.42|215.21|212.31|15
1652579360000|2022-05-15 01:49:20|215.21|212.31|215.31|212.41|215.61|212.71|215.21|212.31|24
1652579370000|2022-05-15 01:49:30|215.29|212.39|215.5|212.6|215.5|212.6|215.29|212.39|11
1652579380000|2022-05-15 01:49:40|215.51|212.61|215.56|212.66|215.56|212.66|215.47|212.57|17
1652579390000|2022-05-15 01:49:50|215.58|212.68|215.58|212.68|215.63|212.73|215.55|212.65|13
1652579400000|2022-05-15 01:50:00|215.59|212.69|215.79|212.89|215.82|212.92|215.56|212.66|14
1652579410000|2022-05-15 01:50:10|215.8|212.9|215.54|212.64|215.81|212.91|215.54|212.64|11
1652579420000|2022-05-15 01:50:20|215.44|212.54|215.39|212.49|215.44|212.54|215.38|212.48|14
1652579430000|2022-05-15 01:50:30|215.4|212.5|215.13|212.23|215.4|212.5|215.13|212.23|19
1652579440000|2022-05-15 01:50:40|215.11|212.21|215.12|212.22|215.14|212.24|215.11|212.21|17
1652579450000|2022-05-15 01:50:50|215.11|212.21|215.05|212.15|215.12|212.22|215.05|212.15|14
1652579460000|2022-05-15 01:51:00|215.04|212.14|214.75|211.85|215.04|212.14|214.75|211.85|6
1652579470000|2022-05-15 01:51:10|214.76|211.86|215.56|212.66|215.75|212.85|214.76|211.86|29
1652579480000|2022-05-15 01:51:20|215.53|212.63|215.48|212.58|215.53|212.63|215.44|212.54|14
1652579490000|2022-05-15 01:51:30|215.47|212.57|215.78|212.88|215.82|212.92|215.47|212.57|19
1652579500000|2022-05-15 01:51:40|215.77|212.87|215.74|212.84|215.77|212.87|215.72|212.82|5
1652579510000|2022-05-15 01:51:50|215.77|212.87|215.8|212.9|215.85|212.95|215.75|212.85|13
1652579520000|2022-05-15 01:52:00|215.81|212.91|215.7|212.8|215.96|213.06|215.7|212.8|18
1652579530000|2022-05-15 01:52:10|215.63|212.73|215.65|212.75|215.71|212.81|215.63|212.73|12
1652579540000|2022-05-15 01:52:20|215.66|212.76|215.74|212.84|215.77|212.87|215.65|212.75|13
1652579550000|2022-05-15 01:52:30|215.73|212.83|215.73|212.83|215.73|212.83|215.73|212.83|1
1652579560000|2022-05-15 01:52:40|215.68|212.78|215.65|212.75|215.68|212.78|215.54|212.64|18
1652579570000|2022-05-15 01:52:50|215.67|212.77|215.67|212.77|215.69|212.79|215.67|212.77|3
1652579580000|2022-05-15 01:53:00|215.68|212.78|215.6|212.7|215.69|212.79|215.58|212.68|13
1652579590000|2022-05-15 01:53:10|215.59|212.69|215.62|212.72|215.62|212.72|215.58|212.68|7
1652579600000|2022-05-15 01:53:20|215.6|212.7|215.62|212.72|215.62|212.72|215.59|212.69|3
1652579610000|2022-05-15 01:53:30|215.58|212.68|215.53|212.63|215.58|212.68|215.53|212.63|11
1652579620000|2022-05-15 01:53:40|215.49|212.59|215.5|212.6|215.52|212.62|215.48|212.58|7
1652579630000|2022-05-15 01:53:50|215.48|212.58|215.48|212.58|215.52|212.62|215.48|212.58|7
1652579640000|2022-05-15 01:54:00|215.5|212.6|215.4|212.5|215.5|212.6|215.4|212.5|10
1652579650000|2022-05-15 01:54:10|215.43|212.53|215.25|212.35|215.43|212.53|215.25|212.35|15
1652579660000|2022-05-15 01:54:20|215.21|212.31|215.09|212.19|215.21|212.31|215.08|212.18|16
1652579670000|2022-05-15 01:54:30|215.08|212.18|215.1|212.2|215.11|212.21|215.06|212.16|10
1652579680000|2022-05-15 01:54:40|215.09|212.19|215.31|212.41|215.33|212.43|215.06|212.16|10
1652579690000|2022-05-15 01:54:50|215.32|212.42|215.14|212.24|215.33|212.43|215.12|212.22|21
1652579700000|2022-05-15 01:55:00|215.13|212.23|215.41|212.51|215.41|212.51|214.98|212.08|15
1652579710000|2022-05-15 01:55:10|215.48|212.58|215.32|212.42|215.49|212.59|215.32|212.42|21
1652579720000|2022-05-15 01:55:20|215.31|212.41|215.11|212.21|215.31|212.41|215.11|212.21|17
1652579730000|2022-05-15 01:55:30|215.12|212.22|215.13|212.23|215.14|212.24|215.1|212.2|10
1652579740000|2022-05-15 01:55:40|215.14|212.24|215.08|212.18|215.18|212.28|215.08|212.18|8
1652579750000|2022-05-15 01:55:50|215.09|212.19|215.09|212.19|215.12|212.22|215.08|212.18|5
1652579760000|2022-05-15 01:56:00|215.08|212.18|215.4|212.5|215.57|212.67|215.08|212.18|15
1652579770000|2022-05-15 01:56:10|215.39|212.49|215.27|212.37|215.39|212.49|215.26|212.36|13
1652579780000|2022-05-15 01:56:20|215.28|212.38|215.33|212.43|215.33|212.43|215.28|212.38|4
1652579790000|2022-05-15 01:56:30|215.35|212.45|215.23|212.33|215.54|212.64|215.23|212.33|19
1652579800000|2022-05-15 01:56:40|215.22|212.32|215.42|212.52|215.51|212.61|215.22|212.32|22
1652579810000|2022-05-15 01:56:50|215.44|212.54|215.44|212.54|215.44|212.54|215.42|212.52|8
1652579820000|2022-05-15 01:57:00|215.3|212.4|215.33|212.43|215.33|212.43|215.24|212.34|15
1652579830000|2022-05-15 01:57:10|215.32|212.42|215.39|212.49|215.47|212.57|215.32|212.42|21
1652579840000|2022-05-15 01:57:20|215.36|212.46|215.35|212.45|215.39|212.49|215.34|212.44|14
1652579850000|2022-05-15 01:57:30|215.39|212.49|215.15|212.25|215.4|212.5|215.13|212.23|15
1652579860000|2022-05-15 01:57:40|215.14|212.24|215.15|212.25|215.15|212.25|215.13|212.23|6
1652579870000|2022-05-15 01:57:50|215.16|212.26|214.53|211.63|215.16|212.26|214.42|211.52|13
1652579880000|2022-05-15 01:58:00|214.68|211.78|214.71|211.81|214.92|212.02|214.47|211.57|29
1652579890000|2022-05-15 01:58:10|214.69|211.79|214.67|211.77|214.71|211.81|214.66|211.76|11
1652579900000|2022-05-15 01:58:20|214.58|211.68|214.39|211.49|214.58|211.68|214.37|211.47|15
1652579910000|2022-05-15 01:58:30|214.34|211.44|214.45|211.55|214.46|211.56|214.19|211.29|22
1652579920000|2022-05-15 01:58:40|214.41|211.51|213.55|210.65|214.41|211.51|213.55|210.65|26
1652579930000|2022-05-15 01:58:50|213.53|210.63|213.26|210.36|213.57|210.67|213.26|210.36|13
1652579940000|2022-05-15 01:59:00|213.15|210.25|213.24|210.34|213.24|210.34|213.01|210.11|20
1652579950000|2022-05-15 01:59:10|213.23|210.33|213.32|210.42|213.36|210.46|213.23|210.33|21
1652579960000|2022-05-15 01:59:20|213.31|210.41|213.32|210.42|213.35|210.45|213.26|210.36|18
1652579970000|2022-05-15 01:59:30|213.31|210.41|213.29|210.39|213.33|210.43|213.28|210.38|12
1652579980000|2022-05-15 01:59:40|213.28|210.38|213.37|210.47|213.37|210.47|213.21|210.31|12
1652579990000|2022-05-15 01:59:50|213.36|210.46|213.28|210.38|213.36|210.46|213.28|210.38|11
1652580000000|2022-05-15 02:00:00|213.3|210.4|213.46|210.56|213.53|210.63|213.15|210.25|15
1652580010000|2022-05-15 02:00:10|213.58|210.68|213.94|211.04|213.94|211.04|213.56|210.66|24
1652580020000|2022-05-15 02:00:20|213.95|211.05|213.91|211.01|214.06|211.16|213.9|211|12
1652580030000|2022-05-15 02:00:30|213.77|210.87|213.65|210.75|213.77|210.87|213.53|210.63|18
1652580040000|2022-05-15 02:00:40|213.72|210.82|213.54|210.64|213.72|210.82|213.54|210.64|15
1652580050000|2022-05-15 02:00:50|213.57|210.67|213.57|210.67|213.59|210.69|213.54|210.64|19
1652580060000|2022-05-15 02:01:00|213.56|210.66|213.52|210.62|213.56|210.66|213.5|210.6|15
1652580070000|2022-05-15 02:01:10|213.5|210.6|213.54|210.64|213.54|210.64|213.35|210.45|18
1652580080000|2022-05-15 02:01:20|213.57|210.67|213.64|210.74|213.66|210.76|213.55|210.65|13
1652580090000|2022-05-15 02:01:30|213.65|210.75|213.62|210.72|213.65|210.75|213.59|210.69|7
1652580100000|2022-05-15 02:01:40|213.63|210.73|213.69|210.79|213.76|210.86|213.61|210.71|12
1652580110000|2022-05-15 02:01:50|213.7|210.8|213.77|210.87|213.77|210.87|213.69|210.79|8
1652580120000|2022-05-15 02:02:00|213.76|210.86|213.6|210.7|213.76|210.86|213.52|210.62|13
1652580130000|2022-05-15 02:02:10|213.61|210.71|213.68|210.78|213.73|210.83|213.61|210.71|16
1652580140000|2022-05-15 02:02:20|213.69|210.79|213.59|210.69|213.7|210.8|213.52|210.62|19
1652580150000|2022-05-15 02:02:30|213.57|210.67|213.5|210.6|213.6|210.7|213.48|210.58|19
1652580160000|2022-05-15 02:02:40|213.49|210.59|213.48|210.58|213.52|210.62|213.48|210.58|4
1652580170000|2022-05-15 02:02:50|213.52|210.62|213.53|210.63|213.53|210.63|213.5|210.6|5
1652580180000|2022-05-15 02:03:00|213.54|210.64|213.63|210.73|213.65|210.75|213.54|210.64|9
1652580190000|2022-05-15 02:03:10|213.64|210.74|213.82|210.92|213.9|211|213.64|210.74|26
1652580200000|2022-05-15 02:03:20|213.81|210.91|213.92|211.02|213.95|211.05|213.76|210.86|19
1652580210000|2022-05-15 02:03:30|213.91|211.01|213.85|210.95|213.91|211.01|213.82|210.92|16
1652580220000|2022-05-15 02:03:40|213.86|210.96|213.83|210.93|213.87|210.97|213.82|210.92|15
1652580230000|2022-05-15 02:03:50|213.84|210.94|213.79|210.89|213.86|210.96|213.79|210.89|13
1652580240000|2022-05-15 02:04:00|213.78|210.88|213.75|210.85|213.79|210.89|213.75|210.85|9
1652580250000|2022-05-15 02:04:10|213.76|210.86|213.85|210.95|213.85|210.95|213.75|210.85|11
1652580260000|2022-05-15 02:04:20|213.92|211.02|213.2|210.3|213.96|211.06|212.87|209.97|30
1652580270000|2022-05-15 02:04:30|213.21|210.31|212.91|210.01|213.21|210.31|212.89|209.99|28
1652580280000|2022-05-15 02:04:40|212.92|210.02|213.01|210.11|213.08|210.18|212.89|209.99|31
1652580290000|2022-05-15 02:04:50|212.99|210.09|212.93|210.03|213.05|210.15|212.85|209.95|19
1652580300000|2022-05-15 02:05:00|212.94|210.04|212.97|210.07|213.05|210.15|212.92|210.02|19
1652580310000|2022-05-15 02:05:10|212.96|210.06|212.99|210.09|213.02|210.12|212.95|210.05|14
1652580320000|2022-05-15 02:05:20|212.98|210.08|212.98|210.08|212.99|210.09|212.98|210.08|9
1652580330000|2022-05-15 02:05:30|212.97|210.07|212.98|210.08|212.98|210.08|212.97|210.07|4
1652580340000|2022-05-15 02:05:40|212.89|209.99|212.85|209.95|212.91|210.01|212.83|209.93|20
1652580350000|2022-05-15 02:05:50|212.86|209.96|212.81|209.91|212.87|209.97|212.77|209.87|15
1652580360000|2022-05-15 02:06:00|212.8|209.9|212.78|209.88|212.89|209.99|212.78|209.88|18
1652580370000|2022-05-15 02:06:10|212.77|209.87|212.78|209.88|212.78|209.88|212.77|209.87|2
1652580380000|2022-05-15 02:06:20|212.75|209.85|212.75|209.85|212.75|209.85|212.75|209.85|1
1652580400000|2022-05-15 02:06:40|212.78|209.88|212.78|209.88|212.79|209.89|212.77|209.87|5
1652580410000|2022-05-15 02:06:50|212.79|209.89|212.92|210.02|212.95|210.05|212.79|209.89|4
1652580420000|2022-05-15 02:07:00|212.91|210.01|212.98|210.08|212.98|210.08|212.91|210.01|5
1652580430000|2022-05-15 02:07:10|212.95|210.05|213.04|210.14|213.05|210.15|212.95|210.05|11
1652580440000|2022-05-15 02:07:20|213.01|210.11|213.04|210.14|213.04|210.14|213.01|210.11|4
1652580450000|2022-05-15 02:07:30|213.03|210.13|212.99|210.09|213.03|210.13|212.98|210.08|8
1652580460000|2022-05-15 02:07:40|213.01|210.11|212.98|210.08|213.01|210.11|212.98|210.08|3
1652580470000|2022-05-15 02:07:50|213|210.1|212.97|210.07|213|210.1|212.97|210.07|4
1652580480000|2022-05-15 02:08:00|212.95|210.05|212.64|209.74|212.97|210.07|212.62|209.72|18
1652580490000|2022-05-15 02:08:10|212.65|209.75|212.63|209.73|212.66|209.76|212.63|209.73|10
1652580500000|2022-05-15 02:08:20|212.65|209.75|212.64|209.74|212.65|209.75|212.63|209.73|5
1652580510000|2022-05-15 02:08:30|212.65|209.75|212.5|209.6|212.65|209.75|212.43|209.53|7
1652580520000|2022-05-15 02:08:40|212.54|209.64|212.44|209.54|212.54|209.64|212.44|209.54|13
1652580530000|2022-05-15 02:08:50|212.43|209.53|212.36|209.46|212.43|209.53|212.36|209.46|6
1652580540000|2022-05-15 02:09:00|212.31|209.41|212.14|209.24|212.31|209.41|212.14|209.24|9
1652580550000|2022-05-15 02:09:10|212.16|209.26|212.18|209.28|212.18|209.28|212.16|209.26|2
1652580560000|2022-05-15 02:09:20|212.17|209.27|212.18|209.28|212.18|209.28|212.17|209.27|2
1652580570000|2022-05-15 02:09:30|212.17|209.27|211.7|208.8|212.18|209.28|211.7|208.8|9
1652580580000|2022-05-15 02:09:40|211.71|208.81|212.35|209.45|212.36|209.46|211.65|208.75|14
1652580590000|2022-05-15 02:09:50|212.03|209.13|212.06|209.16|212.06|209.16|211.95|209.05|14
1652580600000|2022-05-15 02:10:00|212.07|209.17|211.88|208.98|212.1|209.2|211.85|208.95|20
1652580610000|2022-05-15 02:10:10|211.91|209.01|212.2|209.3|212.2|209.3|211.9|209|15
1652580620000|2022-05-15 02:10:20|212.17|209.27|212.3|209.4|212.33|209.43|212.17|209.27|19
1652580630000|2022-05-15 02:10:30|212.31|209.41|212.39|209.49|212.39|209.49|212.27|209.37|9
1652580640000|2022-05-15 02:10:40|212.44|209.54|212.03|209.13|212.51|209.61|212.03|209.13|10
1652580650000|2022-05-15 02:10:50|211.97|209.07|211.79|208.89|212|209.1|211.23|208.33|31
1652580660000|2022-05-15 02:11:00|211.82|208.92|211.33|208.43|211.82|208.92|211.32|208.42|17
1652580670000|2022-05-15 02:11:10|211.32|208.42|211.34|208.44|211.41|208.51|211.19|208.29|15
1652580680000|2022-05-15 02:11:20|211.35|208.45|211.36|208.46|211.41|208.51|211.34|208.44|18
1652580690000|2022-05-15 02:11:30|211.4|208.5|211.09|208.19|211.4|208.5|211.09|208.19|21
1652580700000|2022-05-15 02:11:40|211.14|208.24|211.05|208.15|211.21|208.31|211.04|208.14|18
1652580710000|2022-05-15 02:11:50|211.07|208.17|210.98|208.08|211.07|208.17|210.97|208.07|5
1652580720000|2022-05-15 02:12:00|210.97|208.07|211.02|208.12|211.04|208.14|210.85|207.95|19
1652580730000|2022-05-15 02:12:10|211.01|208.11|210.65|207.75|211.02|208.12|210.64|207.74|20
1652580740000|2022-05-15 02:12:20|210.64|207.74|210.52|207.62|210.64|207.74|210.52|207.62|16
1652580750000|2022-05-15 02:12:30|210.5|207.6|210.56|207.66|210.56|207.66|210.37|207.47|21
1652580760000|2022-05-15 02:12:40|210.5|207.6|210.45|207.55|210.5|207.6|210.42|207.52|16
1652580770000|2022-05-15 02:12:50|210.4|207.5|210.05|207.15|210.41|207.51|210.03|207.13|18
1652580780000|2022-05-15 02:13:00|210.09|207.19|210.5|207.6|210.54|207.64|210.09|207.19|26
1652580790000|2022-05-15 02:13:10|210.48|207.58|210.41|207.51|210.58|207.68|210.4|207.5|24
1652580800000|2022-05-15 02:13:20|210.4|207.5|210.34|207.44|210.42|207.52|210.21|207.31|22
1652580810000|2022-05-15 02:13:30|210.33|207.43|210.53|207.63|210.56|207.66|210.33|207.43|15
1652580820000|2022-05-15 02:13:40|210.51|207.61|210.54|207.64|210.55|207.65|210.51|207.61|8
1652580830000|2022-05-15 02:13:50|210.56|207.66|210.45|207.55|210.56|207.66|210.45|207.55|10
1652580840000|2022-05-15 02:14:00|210.5|207.6|210.22|207.32|210.5|207.6|210.14|207.24|29
1652580850000|2022-05-15 02:14:10|210.21|207.31|210.29|207.39|210.34|207.44|210.19|207.29|13
1652580860000|2022-05-15 02:14:20|210.27|207.37|210.18|207.28|210.27|207.37|210.18|207.28|17
1652580870000|2022-05-15 02:14:30|210.2|207.3|210.17|207.27|210.23|207.33|210.17|207.27|9
1652580880000|2022-05-15 02:14:40|210.2|207.3|210.2|207.3|210.3|207.4|210.18|207.28|13
1652580890000|2022-05-15 02:14:50|210.19|207.29|210.24|207.34|210.27|207.37|210.18|207.28|9
1652580900000|2022-05-15 02:15:00|210.22|207.32|210.19|207.29|210.23|207.33|210.17|207.27|10
1652580910000|2022-05-15 02:15:10|210.18|207.28|210.21|207.31|210.25|207.35|210.18|207.28|9
1652580920000|2022-05-15 02:15:20|210.22|207.32|210.36|207.46|210.36|207.46|210.22|207.32|15
1652580930000|2022-05-15 02:15:30|210.38|207.48|210.4|207.5|210.53|207.63|210.37|207.47|17
1652580940000|2022-05-15 02:15:40|210.39|207.49|210.46|207.56|210.57|207.67|210.38|207.48|14
1652580950000|2022-05-15 02:15:50|210.45|207.55|210.36|207.46|210.46|207.56|210.33|207.43|13
1652580960000|2022-05-15 02:16:00|210.37|207.47|210.42|207.52|210.47|207.57|210.37|207.47|16
1652580970000|2022-05-15 02:16:10|210.4|207.5|209.77|206.87|210.4|207.5|209.67|206.77|26
1652580980000|2022-05-15 02:16:20|209.72|206.82|209.36|206.46|209.72|206.82|209.11|206.21|26
1652580990000|2022-05-15 02:16:30|209.37|206.47|209.56|206.66|209.72|206.82|209.34|206.44|24
1652581000000|2022-05-15 02:16:40|209.51|206.61|209.3|206.4|209.52|206.62|209.25|206.35|28
1652581010000|2022-05-15 02:16:50|209.29|206.39|209.53|206.63|209.53|206.63|209.26|206.36|20
1652581020000|2022-05-15 02:17:00|209.52|206.62|210.38|207.48|210.38|207.48|209.51|206.61|31
1652581030000|2022-05-15 02:17:10|210.41|207.51|210.34|207.44|210.57|207.67|210.22|207.32|24
1652581040000|2022-05-15 02:17:20|210.33|207.43|210.25|207.35|210.36|207.46|210.24|207.34|11
1652581050000|2022-05-15 02:17:30|210.26|207.36|210.61|207.71|210.64|207.74|210.26|207.36|20
1652581060000|2022-05-15 02:17:40|210.6|207.7|210.22|207.32|210.6|207.7|210.22|207.32|19
1652581070000|2022-05-15 02:17:50|210.25|207.35|210.23|207.33|210.28|207.38|210.2|207.3|12
1652581080000|2022-05-15 02:18:00|210.22|207.32|210.24|207.34|210.26|207.36|210.21|207.31|13
1652581090000|2022-05-15 02:18:10|210.25|207.35|210.42|207.52|210.47|207.57|210.25|207.35|12
1652581100000|2022-05-15 02:18:20|210.44|207.54|210.51|207.61|210.52|207.62|210.44|207.54|6
1652581110000|2022-05-15 02:18:30|210.52|207.62|210.63|207.73|210.63|207.73|210.5|207.6|10
1652581120000|2022-05-15 02:18:40|210.62|207.72|210.63|207.73|210.65|207.75|210.59|207.69|17
1652581130000|2022-05-15 02:18:50|210.62|207.72|210.63|207.73|210.63|207.73|210.53|207.63|16
1652581140000|2022-05-15 02:19:00|210.64|207.74|210.28|207.38|210.64|207.74|210.28|207.38|18
1652581150000|2022-05-15 02:19:10|210.31|207.41|210.3|207.4|210.38|207.48|210.28|207.38|11
1652581160000|2022-05-15 02:19:20|210.29|207.39|210.27|207.37|210.29|207.39|210.27|207.37|3
1652581170000|2022-05-15 02:19:30|210.21|207.31|210.21|207.31|210.24|207.34|210.09|207.19|10
1652581180000|2022-05-15 02:19:40|210.26|207.36|210.24|207.34|210.32|207.42|210.24|207.34|8
1652581190000|2022-05-15 02:19:50|210.27|207.37|210.27|207.37|210.27|207.37|210.25|207.35|4
1652581200000|2022-05-15 02:20:00|210.26|207.36|210.3|207.4|210.35|207.45|210.21|207.31|20
1652581210000|2022-05-15 02:20:10|210.29|207.39|210.31|207.41|210.31|207.41|210.26|207.36|13
1652581220000|2022-05-15 02:20:20|210.32|207.42|210.36|207.46|210.39|207.49|210.32|207.42|17
1652581230000|2022-05-15 02:20:30|210.35|207.45|210.67|207.77|210.67|207.77|210.31|207.41|17
1652581240000|2022-05-15 02:20:40|210.65|207.75|210.53|207.63|210.66|207.76|210.53|207.63|21
1652581250000|2022-05-15 02:20:50|210.58|207.68|210.6|207.7|210.6|207.7|210.56|207.66|9
1652581260000|2022-05-15 02:21:00|210.61|207.71|210.37|207.47|210.62|207.72|210.34|207.44|25
1652581270000|2022-05-15 02:21:10|210.36|207.46|210.32|207.42|210.36|207.46|210.27|207.37|19
1652581280000|2022-05-15 02:21:20|210.31|207.41|210.27|207.37|210.37|207.47|210.27|207.37|15
1652581290000|2022-05-15 02:21:30|210.3|207.4|210.12|207.22|210.3|207.4|210.12|207.22|17
1652581300000|2022-05-15 02:21:40|210.16|207.26|210.2|207.3|210.29|207.39|210.16|207.26|10
1652581310000|2022-05-15 02:21:50|210.21|207.31|210.18|207.28|210.27|207.37|210.18|207.28|11
1652581320000|2022-05-15 02:22:00|210.19|207.29|210.21|207.31|210.23|207.33|210.19|207.29|11
1652581330000|2022-05-15 02:22:10|210.19|207.29|210.22|207.32|210.25|207.35|210.13|207.23|13
1652581340000|2022-05-15 02:22:20|210.21|207.31|210.06|207.16|210.21|207.31|210.05|207.15|17
1652581350000|2022-05-15 02:22:30|210.05|207.15|209.97|207.07|210.05|207.15|209.94|207.04|8
1652581360000|2022-05-15 02:22:40|209.99|207.09|210.14|207.24|210.31|207.41|209.99|207.09|23
1652581370000|2022-05-15 02:22:50|210.12|207.22|210.07|207.17|210.15|207.25|210.07|207.17|18
1652581380000|2022-05-15 02:23:00|210.12|207.22|210.15|207.25|210.15|207.25|210.08|207.18|14
1652581390000|2022-05-15 02:23:10|210.14|207.24|210.09|207.19|210.14|207.24|210.07|207.17|16
1652581400000|2022-05-15 02:23:20|210.08|207.18|209.93|207.03|210.08|207.18|209.93|207.03|12
1652581410000|2022-05-15 02:23:30|209.92|207.02|209.97|207.07|210.06|207.16|209.92|207.02|17
1652581420000|2022-05-15 02:23:40|209.98|207.08|210|207.1|210.07|207.17|209.98|207.08|13
1652581430000|2022-05-15 02:23:50|210.02|207.12|209.99|207.09|210.04|207.14|209.96|207.06|16
1652581440000|2022-05-15 02:24:00|209.97|207.07|209.97|207.07|210|207.1|209.95|207.05|10
1652581450000|2022-05-15 02:24:10|209.98|207.08|210.04|207.14|210.04|207.14|209.98|207.08|12
1652581460000|2022-05-15 02:24:20|210.03|207.13|209.99|207.09|210.03|207.13|209.97|207.07|9
1652581470000|2022-05-15 02:24:30|210|207.1|210.03|207.13|210.04|207.14|210|207.1|10
1652581480000|2022-05-15 02:24:40|210.04|207.14|210.16|207.26|210.16|207.26|210.04|207.14|9
1652581490000|2022-05-15 02:24:50|210.18|207.28|210.18|207.28|210.2|207.3|210.18|207.28|6
1652581500000|2022-05-15 02:25:00|210.2|207.3|210.15|207.25|210.21|207.31|210.1|207.2|14
1652581510000|2022-05-15 02:25:10|210.16|207.26|210.16|207.26|210.18|207.28|210.15|207.25|7
1652581520000|2022-05-15 02:25:20|210.17|207.27|210.39|207.49|210.39|207.49|210.17|207.27|6
1652581530000|2022-05-15 02:25:30|210.38|207.48|210.26|207.36|210.38|207.48|210.24|207.34|16
1652581540000|2022-05-15 02:25:40|210.24|207.34|210.23|207.33|210.27|207.37|210.23|207.33|12
1652581550000|2022-05-15 02:25:50|210.22|207.32|210.13|207.23|210.22|207.32|210.1|207.2|14
1652581560000|2022-05-15 02:26:00|210.14|207.24|210.16|207.26|210.18|207.28|210.14|207.24|6
1652581570000|2022-05-15 02:26:10|210.17|207.27|210.39|207.49|210.45|207.55|210.15|207.25|19
1652581580000|2022-05-15 02:26:20|210.4|207.5|210.79|207.89|210.79|207.89|210.4|207.5|21
1652581590000|2022-05-15 02:26:30|210.77|207.87|211.05|208.15|211.05|208.15|210.75|207.85|12
1652581600000|2022-05-15 02:26:40|211.06|208.16|210.48|207.58|211.06|208.16|210.45|207.55|22
1652581610000|2022-05-15 02:26:50|210.44|207.54|210.31|207.41|210.44|207.54|210.31|207.41|20
1652581620000|2022-05-15 02:27:00|210.34|207.44|210.46|207.56|210.46|207.56|210.34|207.44|8
1652581630000|2022-05-15 02:27:10|210.47|207.57|210.45|207.55|210.47|207.57|210.42|207.52|6
1652581640000|2022-05-15 02:27:20|210.5|207.6|210.53|207.63|210.54|207.64|210.45|207.55|15
1652581650000|2022-05-15 02:27:30|210.55|207.65|210.68|207.78|210.82|207.92|210.53|207.63|18
1652581660000|2022-05-15 02:27:40|210.7|207.8|210.89|207.99|211.11|208.21|210.59|207.69|27
1652581670000|2022-05-15 02:27:50|210.88|207.98|211.01|208.11|211.02|208.12|210.82|207.92|22
1652581680000|2022-05-15 02:28:00|210.98|208.08|210.85|207.95|211.1|208.2|210.78|207.88|27
1652581690000|2022-05-15 02:28:10|210.83|207.93|210.45|207.55|210.85|207.95|210.44|207.54|19
1652581700000|2022-05-15 02:28:20|210.46|207.56|210.55|207.65|210.55|207.65|210.46|207.56|10
1652581710000|2022-05-15 02:28:30|210.58|207.68|210.61|207.71|210.65|207.75|210.55|207.65|15
1652581720000|2022-05-15 02:28:40|210.59|207.69|210.48|207.58|210.6|207.7|210.47|207.57|16
1652581730000|2022-05-15 02:28:50|210.49|207.59|210.5|207.6|210.51|207.61|210.49|207.59|4
1652581740000|2022-05-15 02:29:00|210.51|207.61|210.51|207.61|210.51|207.61|210.49|207.59|7
1652581750000|2022-05-15 02:29:10|210.5|207.6|210.58|207.68|210.59|207.69|210.5|207.6|11
1652581760000|2022-05-15 02:29:20|210.59|207.69|210.56|207.66|210.59|207.69|210.54|207.64|5
1652581770000|2022-05-15 02:29:30|210.54|207.64|210.55|207.65|210.56|207.66|210.5|207.6|10
1652581780000|2022-05-15 02:29:40|210.53|207.63|210.37|207.47|210.53|207.63|210.37|207.47|11
1652581790000|2022-05-15 02:29:50|210.36|207.46|210.1|207.2|210.36|207.46|210.1|207.2|23
1652581800000|2022-05-15 02:30:00|210.09|207.19|210.07|207.17|210.1|207.2|210.07|207.17|13
1652581810000|2022-05-15 02:30:10|210.08|207.18|210.23|207.33|210.23|207.33|210.08|207.18|8
1652581820000|2022-05-15 02:30:20|210.22|207.32|210.15|207.25|210.22|207.32|210.14|207.24|15
1652581830000|2022-05-15 02:30:30|210.13|207.23|210.04|207.14|210.13|207.23|210.02|207.12|14
1652581840000|2022-05-15 02:30:40|210.03|207.13|209.57|206.67|210.05|207.15|209.54|206.64|21
1652581850000|2022-05-15 02:30:50|209.56|206.66|209.74|206.84|209.8|206.9|209.54|206.64|22
1652581860000|2022-05-15 02:31:00|209.73|206.83|209.81|206.91|209.81|206.91|209.64|206.74|18
1652581870000|2022-05-15 02:31:10|209.82|206.92|209.78|206.88|209.82|206.92|209.74|206.84|17
1652581880000|2022-05-15 02:31:20|209.79|206.89|209.83|206.93|209.84|206.94|209.74|206.84|11
1652581890000|2022-05-15 02:31:30|209.84|206.94|210.03|207.13|210.03|207.13|209.83|206.93|13
1652581900000|2022-05-15 02:31:40|210.04|207.14|209.84|206.94|210.04|207.14|209.82|206.92|13
1652581920000|2022-05-15 02:32:00|209.85|206.95|210.01|207.11|210.02|207.12|209.85|206.95|17
1652581930000|2022-05-15 02:32:10|210.02|207.12|210.05|207.15|210.05|207.15|210.02|207.12|4
1652581940000|2022-05-15 02:32:20|210.06|207.16|210.49|207.59|210.49|207.59|210.06|207.16|10
1652581950000|2022-05-15 02:32:30|210.54|207.64|210.57|207.67|210.61|207.71|210.43|207.53|22
1652581960000|2022-05-15 02:32:40|210.58|207.68|210.54|207.64|210.58|207.68|210.54|207.64|11
1652581970000|2022-05-15 02:32:50|210.53|207.63|210.5|207.6|210.53|207.63|210.49|207.59|4
1652581980000|2022-05-15 02:33:00|210.52|207.62|210.48|207.58|210.54|207.64|210.46|207.56|7
1652581990000|2022-05-15 02:33:10|210.49|207.59|210.51|207.61|210.54|207.64|210.43|207.53|15
1652582000000|2022-05-15 02:33:20|210.52|207.62|210.52|207.62|210.55|207.65|210.47|207.57|15
1652582010000|2022-05-15 02:33:30|210.47|207.57|210.47|207.57|210.48|207.58|210.45|207.55|11
1652582020000|2022-05-15 02:33:40|210.45|207.55|210.2|207.3|210.45|207.55|210.2|207.3|15
1652582030000|2022-05-15 02:33:50|210.18|207.28|210.25|207.35|210.25|207.35|210.15|207.25|10
1652582040000|2022-05-15 02:34:00|210.24|207.34|210.28|207.38|210.31|207.41|210.24|207.34|18
1652582050000|2022-05-15 02:34:10|210.3|207.4|210.26|207.36|210.32|207.42|210.24|207.34|11
1652582060000|2022-05-15 02:34:20|210.24|207.34|210.3|207.4|210.33|207.43|210.24|207.34|17
1652582070000|2022-05-15 02:34:30|210.32|207.42|210.32|207.42|210.32|207.42|210.27|207.37|11
1652582080000|2022-05-15 02:34:40|210.33|207.43|210.43|207.53|210.47|207.57|210.32|207.42|10
1652582090000|2022-05-15 02:34:50|210.53|207.63|210.46|207.56|210.55|207.65|210.4|207.5|10
1652582100000|2022-05-15 02:35:00|210.45|207.55|210.44|207.54|210.45|207.55|210.43|207.53|9
1652582110000|2022-05-15 02:35:10|210.43|207.53|210.54|207.64|210.54|207.64|210.42|207.52|11
1652582120000|2022-05-15 02:35:20|210.6|207.7|210.64|207.74|210.64|207.74|210.56|207.66|10
1652582130000|2022-05-15 02:35:30|210.6|207.7|210.67|207.77|210.71|207.81|210.6|207.7|18
1652582140000|2022-05-15 02:35:40|210.69|207.79|210.72|207.82|210.72|207.82|210.65|207.75|14
1652582150000|2022-05-15 02:35:50|210.74|207.84|210.76|207.86|210.76|207.86|210.72|207.82|9
1652582160000|2022-05-15 02:36:00|210.77|207.87|210.85|207.95|210.88|207.98|210.77|207.87|10
1652582170000|2022-05-15 02:36:10|210.86|207.96|210.86|207.96|210.9|208|210.83|207.93|15
1652582180000|2022-05-15 02:36:20|210.85|207.95|210.86|207.96|210.89|207.99|210.8|207.9|20
1652582190000|2022-05-15 02:36:30|210.87|207.97|210.89|207.99|210.91|208.01|210.87|207.97|6
1652582200000|2022-05-15 02:36:40|210.9|208|210.89|207.99|210.91|208.01|210.85|207.95|13
1652582210000|2022-05-15 02:36:50|210.9|208|210.86|207.96|210.95|208.05|210.86|207.96|12
1652582220000|2022-05-15 02:37:00|210.82|207.92|210.22|207.32|210.82|207.92|210.22|207.32|15
1652582230000|2022-05-15 02:37:10|210.14|207.24|210.19|207.29|210.52|207.62|210.13|207.23|26
1652582240000|2022-05-15 02:37:20|210.18|207.28|210.03|207.13|210.22|207.32|210.03|207.13|10
1652582250000|2022-05-15 02:37:30|210|207.1|209.91|207.01|210.01|207.11|209.91|207.01|10
1652582260000|2022-05-15 02:37:40|209.93|207.03|210.07|207.17|210.11|207.21|209.88|206.98|19
1652582270000|2022-05-15 02:37:50|210.09|207.19|209.95|207.05|210.15|207.25|209.95|207.05|20
1652582280000|2022-05-15 02:38:00|209.94|207.04|209.94|207.04|210.03|207.13|209.93|207.03|18
1652582290000|2022-05-15 02:38:10|209.93|207.03|209.88|206.98|209.99|207.09|209.88|206.98|17
1652582300000|2022-05-15 02:38:20|209.86|206.96|209.52|206.62|209.92|207.02|209.52|206.62|21
1652582310000|2022-05-15 02:38:30|209.51|206.61|209.29|206.39|209.51|206.61|209.27|206.37|27
1652582320000|2022-05-15 02:38:40|209.27|206.37|209.39|206.49|209.41|206.51|209.24|206.34|14
1652582330000|2022-05-15 02:38:50|209.38|206.48|209.42|206.52|209.43|206.53|209.36|206.46|8
1652582340000|2022-05-15 02:39:00|209.44|206.54|209.3|206.4|209.46|206.56|209.3|206.4|16
1652582350000|2022-05-15 02:39:10|209.29|206.39|209.28|206.38|209.33|206.43|209.24|206.34|15
1652582360000|2022-05-15 02:39:20|209.32|206.42|209.23|206.33|209.32|206.42|209.23|206.33|8
1652582370000|2022-05-15 02:39:30|209.26|206.36|209.29|206.39|209.31|206.41|209.22|206.32|20
1652582380000|2022-05-15 02:39:40|209.28|206.38|209.52|206.62|209.61|206.71|209.28|206.38|15
1652582390000|2022-05-15 02:39:50|209.51|206.61|209.25|206.35|209.51|206.61|209.25|206.35|17
1652582400000|2022-05-15 02:40:00|209.24|206.34|209.47|206.57|209.47|206.57|209.22|206.32|11
1652582410000|2022-05-15 02:40:10|209.48|206.58|209.4|206.5|209.49|206.59|209.4|206.5|13
1652582420000|2022-05-15 02:40:20|209.39|206.49|209.5|206.6|209.51|206.61|209.36|206.46|18
1652582430000|2022-05-15 02:40:30|209.51|206.61|209.64|206.74|209.67|206.77|209.46|206.56|19
1652582440000|2022-05-15 02:40:40|209.65|206.75|209.64|206.74|209.66|206.76|209.63|206.73|8
1652582450000|2022-05-15 02:40:50|209.65|206.75|209.7|206.8|209.76|206.86|209.64|206.74|14
1652582460000|2022-05-15 02:41:00|209.71|206.81|209.7|206.8|209.72|206.82|209.59|206.69|17
1652582470000|2022-05-15 02:41:10|209.73|206.83|209.7|206.8|209.76|206.86|209.69|206.79|15
1652582480000|2022-05-15 02:41:20|209.69|206.79|209.67|206.77|209.73|206.83|209.57|206.67|16
1652582490000|2022-05-15 02:41:30|209.66|206.76|209.57|206.67|209.72|206.82|209.57|206.67|16
1652582500000|2022-05-15 02:41:40|209.55|206.65|209.59|206.69|209.68|206.78|209.55|206.65|11
1652582510000|2022-05-15 02:41:50|209.6|206.7|209.7|206.8|209.72|206.82|209.59|206.69|13
1652582520000|2022-05-15 02:42:00|209.69|206.79|209.57|206.67|209.73|206.83|209.54|206.64|18
1652582530000|2022-05-15 02:42:10|209.56|206.66|209.56|206.66|209.59|206.69|209.52|206.62|10
1652582540000|2022-05-15 02:42:20|209.55|206.65|209.6|206.7|209.66|206.76|209.55|206.65|18
1652582550000|2022-05-15 02:42:30|209.59|206.69|209.59|206.69|209.65|206.75|209.58|206.68|12
1652582560000|2022-05-15 02:42:40|209.58|206.68|209.33|206.43|209.58|206.68|209.3|206.4|16
1652582570000|2022-05-15 02:42:50|209.34|206.44|209.41|206.51|209.44|206.54|209.34|206.44|9
1652582580000|2022-05-15 02:43:00|209.4|206.5|209.23|206.33|209.4|206.5|209.15|206.25|17
1652582590000|2022-05-15 02:43:10|209.25|206.35|209.19|206.29|209.25|206.35|209.19|206.29|16
1652582600000|2022-05-15 02:43:20|209.2|206.3|209.22|206.32|209.22|206.32|209.2|206.3|2
1652582610000|2022-05-15 02:43:30|209.2|206.3|209.21|206.31|209.21|206.31|209.2|206.3|2
1652582630000|2022-05-15 02:43:50|209.22|206.32|208.98|206.08|209.26|206.36|208.92|206.02|14
1652582640000|2022-05-15 02:44:00|208.97|206.07|208.61|205.71|208.97|206.07|208.07|205.17|29
1652582650000|2022-05-15 02:44:10|208.6|205.7|208.52|205.62|208.64|205.74|208.52|205.62|21
1652582660000|2022-05-15 02:44:20|208.53|205.63|208.52|205.62|208.55|205.65|208.37|205.47|15
1652582670000|2022-05-15 02:44:30|208.5|205.6|208.54|205.64|208.57|205.67|208.49|205.59|17
1652582680000|2022-05-15 02:44:40|208.55|205.65|208.6|205.7|208.61|205.71|208.53|205.63|15
1652582690000|2022-05-15 02:44:50|208.58|205.68|208.63|205.73|208.66|205.76|208.58|205.68|13
1652582700000|2022-05-15 02:45:00|208.65|205.75|208.05|205.15|208.65|205.75|207.99|205.09|31
1652582710000|2022-05-15 02:45:10|208.03|205.13|207.97|205.07|208.03|205.13|207.83|204.93|25
1652582720000|2022-05-15 02:45:20|207.95|205.05|207.92|205.02|207.99|205.09|207.87|204.97|27
1652582730000|2022-05-15 02:45:30|207.93|205.03|207.62|204.72|207.93|205.03|207.62|204.72|14
1652582740000|2022-05-15 02:45:40|207.57|204.67|207.61|204.71|207.66|204.76|207.56|204.66|18
1652582750000|2022-05-15 02:45:50|207.64|204.74|207.87|204.97|207.87|204.97|207.64|204.74|22
1652582760000|2022-05-15 02:46:00|207.88|204.98|207.99|205.09|208.05|205.15|207.88|204.98|22
1652582770000|2022-05-15 02:46:10|207.96|205.06|208.07|205.17|208.09|205.19|207.91|205.01|21
1652582780000|2022-05-15 02:46:20|208.09|205.19|208.14|205.24|208.18|205.28|208.07|205.17|14
1652582790000|2022-05-15 02:46:30|208.13|205.23|208.22|205.32|208.22|205.32|208.13|205.23|20
1652582800000|2022-05-15 02:46:40|208.2|205.3|208.12|205.22|208.24|205.34|208.12|205.22|22
1652582810000|2022-05-15 02:46:50|208.02|205.12|208|205.1|208.05|205.15|208|205.1|11
1652582820000|2022-05-15 02:47:00|208.01|205.11|208.15|205.25|208.16|205.26|207.98|205.08|18
1652582830000|2022-05-15 02:47:10|208.16|205.26|208.18|205.28|208.19|205.29|208.15|205.25|12
1652582840000|2022-05-15 02:47:20|208.19|205.29|208.19|205.29|208.22|205.32|208.18|205.28|5
1652582850000|2022-05-15 02:47:30|208.2|205.3|208.27|205.37|208.29|205.39|208.2|205.3|8
1652582860000|2022-05-15 02:47:40|208.28|205.38|208.28|205.38|208.3|205.4|208.26|205.36|12
1652582870000|2022-05-15 02:47:50|208.26|205.36|207.93|205.03|208.26|205.36|207.93|205.03|8
1652582880000|2022-05-15 02:48:00|207.58|204.68|207.12|204.22|207.77|204.87|207.12|204.22|27
1652582890000|2022-05-15 02:48:10|207.02|204.12|207.01|204.11|207.22|204.32|207.01|204.11|21
1652582900000|2022-05-15 02:48:20|206.94|204.04|206.89|203.99|206.97|204.07|206.79|203.89|14
1652582910000|2022-05-15 02:48:30|206.87|203.97|207.24|204.34|207.28|204.38|206.84|203.94|17
1652582920000|2022-05-15 02:48:40|207.22|204.32|206.97|204.07|207.22|204.32|206.96|204.06|13
1652582930000|2022-05-15 02:48:50|207.01|204.11|207.03|204.13|207.03|204.13|206.95|204.05|14
1652582940000|2022-05-15 02:49:00|207.02|204.12|207.01|204.11|207.04|204.14|207.01|204.11|9
1652582950000|2022-05-15 02:49:10|207.03|204.13|207.11|204.21|207.16|204.26|207.01|204.11|22
1652582960000|2022-05-15 02:49:20|207.25|204.35|207.33|204.43|207.38|204.48|207.25|204.35|14
1652582970000|2022-05-15 02:49:30|207.36|204.46|207.19|204.29|207.36|204.46|207.18|204.28|20
1652582980000|2022-05-15 02:49:40|207.18|204.28|207.2|204.3|207.21|204.31|207.17|204.27|8
1652582990000|2022-05-15 02:49:50|207.19|204.29|207.17|204.27|207.21|204.31|207.17|204.27|9
1652583000000|2022-05-15 02:50:00|207.21|204.31|207.16|204.26|207.21|204.31|207.16|204.26|11
1652583010000|2022-05-15 02:50:10|207.15|204.25|206.92|204.02|207.15|204.25|206.92|204.02|10
1652583020000|2022-05-15 02:50:20|206.93|204.03|206.41|203.51|206.93|204.03|206.41|203.51|21
1652583030000|2022-05-15 02:50:30|206.39|203.49|205.48|202.58|206.39|203.49|205.48|202.58|29
1652583040000|2022-05-15 02:50:40|205.5|202.6|205.19|202.29|205.91|203.01|205.19|202.29|24
1652583050000|2022-05-15 02:50:50|205.18|202.28|205.21|202.31|205.76|202.86|205.18|202.28|28
1652583060000|2022-05-15 02:51:00|205.23|202.33|205.37|202.47|205.37|202.47|204.92|202.02|23
1652583070000|2022-05-15 02:51:10|205.4|202.5|205.3|202.4|205.45|202.55|205.12|202.22|22
1652583080000|2022-05-15 02:51:20|205.43|202.53|205.36|202.46|205.61|202.71|205.34|202.44|24
1652583090000|2022-05-15 02:51:30|205.37|202.47|205.24|202.34|205.62|202.72|205.24|202.34|20
1652583100000|2022-05-15 02:51:40|205.25|202.35|205.15|202.25|205.26|202.36|205.15|202.25|20
1652583110000|2022-05-15 02:51:50|205.16|202.26|205.05|202.15|205.25|202.35|205.03|202.13|12
1652583120000|2022-05-15 02:52:00|204.97|202.07|205.07|202.17|205.07|202.17|204.93|202.03|16
1652583130000|2022-05-15 02:52:10|205.17|202.27|205.24|202.34|205.3|202.4|205.17|202.27|14
1652583140000|2022-05-15 02:52:20|205.25|202.35|205.24|202.34|205.3|202.4|205.23|202.33|19
1652583150000|2022-05-15 02:52:30|205.23|202.33|205.18|202.28|205.24|202.34|205.18|202.28|7
1652583160000|2022-05-15 02:52:40|205.17|202.27|205.18|202.28|205.23|202.33|205.16|202.26|16
1652583170000|2022-05-15 02:52:50|205.17|202.27|205.32|202.42|205.32|202.42|205.16|202.26|14
1652583180000|2022-05-15 02:53:00|205.33|202.43|205.34|202.44|205.34|202.44|205.32|202.42|6
1652583190000|2022-05-15 02:53:10|205.33|202.43|205.54|202.64|205.54|202.64|205.32|202.42|21
1652583200000|2022-05-15 02:53:20|205.55|202.65|205.68|202.78|205.68|202.78|205.55|202.65|19
1652583210000|2022-05-15 02:53:30|205.67|202.77|205.72|202.82|205.72|202.82|205.67|202.77|14
1652583220000|2022-05-15 02:53:40|205.71|202.81|205.74|202.84|205.75|202.85|205.71|202.81|4
1652583230000|2022-05-15 02:53:50|205.73|202.83|206.24|203.34|206.24|203.34|205.73|202.83|9
1652583240000|2022-05-15 02:54:00|206.25|203.35|206.51|203.61|206.64|203.74|206.03|203.13|30
1652583250000|2022-05-15 02:54:10|206.43|203.53|206.92|204.02|206.92|204.02|206.42|203.52|24
1652583260000|2022-05-15 02:54:20|206.93|204.03|206.84|203.94|206.95|204.05|206.79|203.89|17
1652583270000|2022-05-15 02:54:30|206.85|203.95|206.84|203.94|206.93|204.03|206.81|203.91|24
1652583280000|2022-05-15 02:54:40|206.85|203.95|206.78|203.88|206.89|203.99|206.78|203.88|20
1652583290000|2022-05-15 02:54:50|206.81|203.91|206.7|203.8|206.82|203.92|206.62|203.72|24
1652583300000|2022-05-15 02:55:00|206.71|203.81|206.85|203.95|206.87|203.97|206.69|203.79|16
1652583310000|2022-05-15 02:55:10|206.86|203.96|206.97|204.07|206.97|204.07|206.85|203.95|12
1652583320000|2022-05-15 02:55:20|206.96|204.06|207.03|204.13|207.04|204.14|206.92|204.02|17
1652583330000|2022-05-15 02:55:30|206.96|204.06|208.2|205.3|208.2|205.3|206.96|204.06|31
1652583340000|2022-05-15 02:55:40|208.22|205.32|209.79|206.89|209.8|206.9|208.21|205.31|35
1652583350000|2022-05-15 02:55:50|209.77|206.87|208.83|205.93|209.8|206.9|208.83|205.93|29
1652583360000|2022-05-15 02:56:00|208.87|205.97|208.85|205.95|209.01|206.11|208.83|205.93|22
1652583370000|2022-05-15 02:56:10|208.84|205.94|209.09|206.19|209.12|206.22|208.77|205.87|20
1652583380000|2022-05-15 02:56:20|208.99|206.09|209.06|206.16|209.08|206.18|208.92|206.02|22
1652583390000|2022-05-15 02:56:30|209.05|206.15|209.26|206.36|209.28|206.38|209.05|206.15|23
1652583400000|2022-05-15 02:56:40|209.25|206.35|209.22|206.32|209.29|206.39|209.17|206.27|13
1652583410000|2022-05-15 02:56:50|209.21|206.31|209.08|206.18|209.21|206.31|209.04|206.14|16
1652583420000|2022-05-15 02:57:00|209.09|206.19|209.09|206.19|209.09|206.19|209.05|206.15|16
1652583430000|2022-05-15 02:57:10|209.07|206.17|209.1|206.2|209.1|206.2|209.07|206.17|7
1652583440000|2022-05-15 02:57:20|209.07|206.17|209.19|206.29|209.2|206.3|209.06|206.16|13
1652583450000|2022-05-15 02:57:30|209.2|206.3|209.2|206.3|209.21|206.31|209.15|206.25|8
1652583470000|2022-05-15 02:57:50|209.19|206.29|209.19|206.29|209.19|206.29|209.19|206.29|1
1652583480000|2022-05-15 02:58:00|209.2|206.3|209.18|206.28|209.2|206.3|209.14|206.24|12
1652583490000|2022-05-15 02:58:10|209.19|206.29|209.2|206.3|209.2|206.3|209.15|206.25|7
1652583500000|2022-05-15 02:58:20|209.21|206.31|209.47|206.57|209.47|206.57|209.18|206.28|15
1652583510000|2022-05-15 02:58:30|209.46|206.56|208.66|205.76|209.46|206.56|208.62|205.72|23
1652583520000|2022-05-15 02:58:40|208.7|205.8|208.72|205.82|208.74|205.84|208.69|205.79|15
1652583530000|2022-05-15 02:58:50|208.7|205.8|208.55|205.65|208.7|205.8|208.49|205.59|22
1652583540000|2022-05-15 02:59:00|208.56|205.66|208.32|205.42|208.56|205.66|208.27|205.37|15
1652583550000|2022-05-15 02:59:10|208.31|205.41|208.1|205.2|208.31|205.41|208.09|205.19|22
1652583560000|2022-05-15 02:59:20|208|205.1|207.74|204.84|208|205.1|207.71|204.81|23
1652583570000|2022-05-15 02:59:30|207.77|204.87|208.16|205.26|208.16|205.26|207.72|204.82|24
1652583580000|2022-05-15 02:59:40|208.19|205.29|208.04|205.14|208.19|205.29|208.02|205.12|19
1652583590000|2022-05-15 02:59:50|208.03|205.13|208.05|205.15|208.08|205.18|208.03|205.13|16
1652583600000|2022-05-15 03:00:00|208.15|205.25|208.28|205.38|208.29|205.39|208.12|205.22|19
1652583610000|2022-05-15 03:00:10|208.29|205.39|208.21|205.31|208.3|205.4|208.2|205.3|9
1652583620000|2022-05-15 03:00:20|208.2|205.3|208.08|205.18|208.2|205.3|208.08|205.18|10
1652583630000|2022-05-15 03:00:30|208.11|205.21|208.04|205.14|208.11|205.21|208.04|205.14|6
1652583640000|2022-05-15 03:00:40|208.03|205.13|208.04|205.14|208.04|205.14|208.03|205.13|2
1652583650000|2022-05-15 03:00:50|208.1|205.2|208.09|205.19|208.14|205.24|208.09|205.19|15
1652583660000|2022-05-15 03:01:00|208.1|205.2|208.27|205.37|208.32|205.42|208.1|205.2|19
1652583670000|2022-05-15 03:01:10|208.28|205.38|208.35|205.45|208.35|205.45|208.25|205.35|10
1652583680000|2022-05-15 03:01:20|208.36|205.46|208.35|205.45|208.39|205.49|208.35|205.45|16
1652583690000|2022-05-15 03:01:30|208.36|205.46|208.36|205.46|208.39|205.49|208.35|205.45|11
1652583700000|2022-05-15 03:01:40|208.28|205.38|208.25|205.35|208.28|205.38|208.2|205.3|16
1652583710000|2022-05-15 03:01:50|208.24|205.34|207.52|204.62|208.28|205.38|207.11|204.21|32
1652583720000|2022-05-15 03:02:00|207.51|204.61|207.41|204.51|207.52|204.62|207.37|204.47|27
1652583730000|2022-05-15 03:02:10|207.4|204.5|207.3|204.4|207.4|204.5|207.3|204.4|12
1652583740000|2022-05-15 03:02:20|207.32|204.42|207.26|204.36|207.34|204.44|207.26|204.36|12
1652583750000|2022-05-15 03:02:30|207.25|204.35|207.55|204.65|207.69|204.79|207.13|204.23|23
1652583760000|2022-05-15 03:02:40|207.53|204.63|207.53|204.63|207.58|204.68|207.47|204.57|11
1652583770000|2022-05-15 03:02:50|207.46|204.56|207.54|204.64|207.58|204.68|207.45|204.55|21
1652583780000|2022-05-15 03:03:00|207.5|204.6|207.6|204.7|207.63|204.73|207.5|204.6|21
1652583790000|2022-05-15 03:03:10|207.59|204.69|207.58|204.68|207.65|204.75|207.58|204.68|12
1652583800000|2022-05-15 03:03:20|207.61|204.71|207.51|204.61|207.61|204.71|207.49|204.59|17
1652583810000|2022-05-15 03:03:30|207.55|204.65|207.5|204.6|207.57|204.67|207.5|204.6|13
1652583820000|2022-05-15 03:03:40|207.47|204.57|207.44|204.54|207.49|204.59|207.42|204.52|11
1652583830000|2022-05-15 03:03:50|207.48|204.58|207.48|204.58|207.53|204.63|207.46|204.56|9
1652583840000|2022-05-15 03:04:00|207.47|204.57|207.47|204.57|207.49|204.59|207.45|204.55|11
1652583850000|2022-05-15 03:04:10|207.49|204.59|207.6|204.7|207.61|204.71|207.49|204.59|14
1652583860000|2022-05-15 03:04:20|207.64|204.74|207.81|204.91|207.81|204.91|207.59|204.69|16
1652583870000|2022-05-15 03:04:30|207.8|204.9|207.81|204.91|207.85|204.95|207.79|204.89|14
1652583880000|2022-05-15 03:04:40|207.84|204.94|207.81|204.91|207.84|204.94|207.8|204.9|7
1652583890000|2022-05-15 03:04:50|207.86|204.96|207.85|204.95|207.88|204.98|207.82|204.92|21
1652583900000|2022-05-15 03:05:00|207.86|204.96|207.99|205.09|208|205.1|207.86|204.96|10
1652583910000|2022-05-15 03:05:10|208|205.1|207.83|204.93|208|205.1|207.83|204.93|9
1652583920000|2022-05-15 03:05:20|207.82|204.92|207.72|204.82|207.85|204.95|207.71|204.81|10
1652583930000|2022-05-15 03:05:30|207.71|204.81|207.63|204.73|207.72|204.82|207.63|204.73|13
1652583940000|2022-05-15 03:05:40|207.62|204.72|207.62|204.72|207.67|204.77|207.61|204.71|11
1652583950000|2022-05-15 03:05:50|207.61|204.71|207.66|204.76|207.67|204.77|207.58|204.68|19
1652583960000|2022-05-15 03:06:00|207.65|204.75|207.64|204.74|207.65|204.75|207.62|204.72|5
1652583970000|2022-05-15 03:06:10|207.63|204.73|207.61|204.71|207.66|204.76|207.61|204.71|11
1652583980000|2022-05-15 03:06:20|207.64|204.74|207.67|204.77|207.76|204.86|207.64|204.74|10
1652583990000|2022-05-15 03:06:30|207.68|204.78|207.68|204.78|207.73|204.83|207.67|204.77|10
1652584000000|2022-05-15 03:06:40|207.66|204.76|207.64|204.74|207.71|204.81|207.64|204.74|15
1652584010000|2022-05-15 03:06:50|207.63|204.73|208.1|205.2|208.1|205.2|207.63|204.73|11
1652584020000|2022-05-15 03:07:00|208.11|205.21|208.06|205.16|208.11|205.21|207.95|205.05|29
1652584030000|2022-05-15 03:07:10|208.05|205.15|208.08|205.18|208.11|205.21|208.02|205.12|10
1652584040000|2022-05-15 03:07:20|208.07|205.17|208.06|205.16|208.1|205.2|208.04|205.14|14
1652584050000|2022-05-15 03:07:30|208.05|205.15|208.04|205.14|208.05|205.15|208|205.1|8
1652584060000|2022-05-15 03:07:40|208.03|205.13|208.01|205.11|208.04|205.14|208|205.1|9
1652584070000|2022-05-15 03:07:50|207.93|205.03|207.86|204.96|207.93|205.03|207.82|204.92|14
1652584080000|2022-05-15 03:08:00|207.85|204.95|207.84|204.94|207.87|204.97|207.84|204.94|7
1652584090000|2022-05-15 03:08:10|207.88|204.98|208.03|205.13|208.05|205.15|207.88|204.98|9
1652584100000|2022-05-15 03:08:20|208.04|205.14|208.05|205.15|208.11|205.21|208.03|205.13|12
1652584110000|2022-05-15 03:08:30|208.1|205.2|208.07|205.17|208.12|205.22|208.03|205.13|17
1652584120000|2022-05-15 03:08:40|208.05|205.15|208.1|205.2|208.14|205.24|208.05|205.15|14
1652584130000|2022-05-15 03:08:50|208.13|205.23|208.03|205.13|208.13|205.23|208.03|205.13|20
1652584140000|2022-05-15 03:09:00|208.06|205.16|208.69|205.79|208.8|205.9|208.05|205.15|29
1652584150000|2022-05-15 03:09:10|208.7|205.8|209.18|206.28|209.19|206.29|208.7|205.8|21
1652584160000|2022-05-15 03:09:20|209.19|206.29|208.96|206.06|209.46|206.56|208.94|206.04|26
1652584170000|2022-05-15 03:09:30|209.04|206.14|208.83|205.93|209.11|206.21|208.66|205.76|21
1652584180000|2022-05-15 03:09:40|208.87|205.97|209.19|206.29|209.4|206.5|208.87|205.97|24
1652584190000|2022-05-15 03:09:50|209.18|206.28|209.14|206.24|209.24|206.34|209.13|206.23|20
1652584200000|2022-05-15 03:10:00|209.17|206.27|209.22|206.32|209.24|206.34|209.13|206.23|13
1652584210000|2022-05-15 03:10:10|209.23|206.33|209.61|206.71|209.66|206.76|209.2|206.3|25
1652584220000|2022-05-15 03:10:20|209.63|206.73|209.57|206.67|209.64|206.74|209.54|206.64|11
1652584230000|2022-05-15 03:10:30|209.58|206.68|209.42|206.52|209.58|206.68|209.41|206.51|9
1652584240000|2022-05-15 03:10:40|209.4|206.5|209.54|206.64|209.67|206.77|209.28|206.38|17
1652584250000|2022-05-15 03:10:50|209.53|206.63|209.53|206.63|209.55|206.65|209.52|206.62|6
1652584260000|2022-05-15 03:11:00|209.5|206.6|209.5|206.6|209.5|206.6|209.5|206.6|1
1652584270000|2022-05-15 03:11:10|209.53|206.63|209.63|206.73|209.66|206.76|209.46|206.56|13
1652584280000|2022-05-15 03:11:20|209.62|206.72|209.62|206.72|209.65|206.75|209.58|206.68|12
1652584290000|2022-05-15 03:11:30|209.61|206.71|209.68|206.78|209.71|206.81|209.61|206.71|9
1652584300000|2022-05-15 03:11:40|209.37|206.47|209.01|206.11|209.37|206.47|208.97|206.07|16
1652584310000|2022-05-15 03:11:50|208.98|206.08|209.05|206.15|209.06|206.16|208.98|206.08|11
1652584320000|2022-05-15 03:12:00|209.04|206.14|208.79|205.89|209.05|206.15|208.79|205.89|11
1652584330000|2022-05-15 03:12:10|208.76|205.86|208.3|205.4|208.77|205.87|208.28|205.38|19
1652584340000|2022-05-15 03:12:20|208.31|205.41|208.44|205.54|208.45|205.55|208.31|205.41|14
1652584350000|2022-05-15 03:12:30|208.41|205.51|208.78|205.88|208.87|205.97|208.4|205.5|15
1652584360000|2022-05-15 03:12:40|208.77|205.87|208.83|205.93|208.85|205.95|208.74|205.84|10
1652584370000|2022-05-15 03:12:50|208.81|205.91|208.49|205.59|208.81|205.91|208.49|205.59|19
1652584380000|2022-05-15 03:13:00|208.52|205.62|208.28|205.38|208.52|205.62|208.28|205.38|14
1652584390000|2022-05-15 03:13:10|208.31|205.41|208.17|205.27|208.31|205.41|208.12|205.22|24
1652584400000|2022-05-15 03:13:20|208.16|205.26|207.89|204.99|208.16|205.26|207.85|204.95|22
1652584410000|2022-05-15 03:13:30|207.88|204.98|207.9|205|207.9|205|207.79|204.89|13
1652584420000|2022-05-15 03:13:40|207.89|204.99|207.96|205.06|208.03|205.13|207.88|204.98|20
1652584430000|2022-05-15 03:13:50|207.97|205.07|208.06|205.16|208.07|205.17|207.96|205.06|13
1652584440000|2022-05-15 03:14:00|208.05|205.15|208.02|205.12|208.07|205.17|208|205.1|13
1652584450000|2022-05-15 03:14:10|208.04|205.14|208.01|205.11|208.04|205.14|207.99|205.09|9
1652584460000|2022-05-15 03:14:20|208|205.1|207.8|204.9|208|205.1|207.78|204.88|16
1652584470000|2022-05-15 03:14:30|207.79|204.89|207.81|204.91|207.82|204.92|207.76|204.86|14
1652584480000|2022-05-15 03:14:40|207.8|204.9|207.91|205.01|207.91|205.01|207.76|204.86|18
1652584490000|2022-05-15 03:14:50|207.92|205.02|208.1|205.2|208.15|205.25|207.92|205.02|9
1652584500000|2022-05-15 03:15:00|208.09|205.19|208.08|205.18|208.13|205.23|208.03|205.13|20
1652584510000|2022-05-15 03:15:10|208.09|205.19|207.59|204.69|208.09|205.19|207.52|204.62|22
1652584520000|2022-05-15 03:15:20|207.58|204.68|207.46|204.56|207.59|204.69|207.4|204.5|15
1652584530000|2022-05-15 03:15:30|207.47|204.57|207.4|204.5|207.5|204.6|207.4|204.5|15
1652584540000|2022-05-15 03:15:40|207.39|204.49|207.52|204.62|207.58|204.68|207.38|204.48|9
1652584550000|2022-05-15 03:15:50|207.51|204.61|207.17|204.27|207.51|204.61|207.07|204.17|28
1652584560000|2022-05-15 03:16:00|207.19|204.29|207.06|204.16|207.21|204.31|207.06|204.16|12
1652584570000|2022-05-15 03:16:10|207.11|204.21|207.06|204.16|207.16|204.26|207.05|204.15|19
1652584580000|2022-05-15 03:16:20|207.05|204.15|206.44|203.54|207.06|204.16|206.44|203.54|26
1652584590000|2022-05-15 03:16:30|206.42|203.52|206.87|203.97|206.87|203.97|206.39|203.49|25
1652584600000|2022-05-15 03:16:40|206.79|203.89|206.61|203.71|206.8|203.9|206.61|203.71|22
1652584610000|2022-05-15 03:16:50|206.63|203.73|206.59|203.69|206.77|203.87|206.54|203.64|14
1652584620000|2022-05-15 03:17:00|206.6|203.7|206.73|203.83|206.76|203.86|206.6|203.7|13
1652584630000|2022-05-15 03:17:10|206.75|203.85|206.99|204.09|206.99|204.09|206.75|203.85|26
1652584640000|2022-05-15 03:17:20|206.97|204.07|207.66|204.76|207.7|204.8|206.96|204.06|26
1652584650000|2022-05-15 03:17:30|207.65|204.75|207.61|204.71|207.68|204.78|207.55|204.65|19
1652584660000|2022-05-15 03:17:40|207.57|204.67|207.55|204.65|207.57|204.67|207.36|204.46|23
1652584670000|2022-05-15 03:17:50|207.54|204.64|207.65|204.75|207.65|204.75|207.54|204.64|16
1652584680000|2022-05-15 03:18:00|207.63|204.73|207.52|204.62|207.71|204.81|207.52|204.62|21
1652584690000|2022-05-15 03:18:10|207.47|204.57|207.37|204.47|207.47|204.57|207.37|204.47|22
1652584700000|2022-05-15 03:18:20|207.36|204.46|207.36|204.46|207.38|204.48|207.36|204.46|7
1652584710000|2022-05-15 03:18:30|207.4|204.5|206.97|204.07|207.41|204.51|206.95|204.05|15
1652584720000|2022-05-15 03:18:40|207.03|204.13|207.12|204.22|207.2|204.3|207.03|204.13|19
1652584730000|2022-05-15 03:18:50|207.13|204.23|207.07|204.17|207.29|204.39|207.07|204.17|20
1652584740000|2022-05-15 03:19:00|207.06|204.16|206.95|204.05|207.08|204.18|206.95|204.05|9
1652584750000|2022-05-15 03:19:10|206.91|204.01|207.07|204.17|207.1|204.2|206.91|204.01|19
1652584760000|2022-05-15 03:19:20|207.05|204.15|206.88|203.98|207.05|204.15|206.88|203.98|24
1652584770000|2022-05-15 03:19:30|206.89|203.99|206.78|203.88|206.89|203.99|206.77|203.87|16
1652584780000|2022-05-15 03:19:40|206.75|203.85|206.79|203.89|206.79|203.89|206.7|203.8|7
1652584790000|2022-05-15 03:19:50|206.84|203.94|206.79|203.89|206.87|203.97|206.74|203.84|20
1652584800000|2022-05-15 03:20:00|206.8|203.9|207.17|204.27|207.18|204.28|206.8|203.9|25
1652584810000|2022-05-15 03:20:10|207.15|204.25|207.16|204.26|207.31|204.41|207.15|204.25|21
1652584820000|2022-05-15 03:20:20|207.18|204.28|207.95|205.05|207.97|205.07|207.18|204.28|22
1652584830000|2022-05-15 03:20:30|207.96|205.06|207.97|205.07|208|205.1|207.75|204.85|26
1652584840000|2022-05-15 03:20:40|207.98|205.08|208.21|205.31|208.38|205.48|207.98|205.08|20
1652584850000|2022-05-15 03:20:50|208.23|205.33|208.29|205.39|208.37|205.47|208.21|205.31|21
1652584860000|2022-05-15 03:21:00|208.28|205.38|208.65|205.75|208.66|205.76|208.28|205.38|14
1652584870000|2022-05-15 03:21:10|208.64|205.74|208.62|205.72|208.78|205.88|208.62|205.72|23
1652584880000|2022-05-15 03:21:20|208.65|205.75|208.65|205.75|208.67|205.77|208.59|205.69|14
1652584890000|2022-05-15 03:21:30|208.66|205.76|208.11|205.21|208.68|205.78|208.03|205.13|26
1652584900000|2022-05-15 03:21:40|208.07|205.17|207.93|205.03|208.09|205.19|207.71|204.81|27
1652584910000|2022-05-15 03:21:50|207.84|204.94|207.69|204.79|207.84|204.94|207.66|204.76|14
1652584920000|2022-05-15 03:22:00|207.67|204.77|207.73|204.83|207.86|204.96|207.65|204.75|18
1652584930000|2022-05-15 03:22:10|207.72|204.82|207.73|204.83|207.74|204.84|207.7|204.8|8
1652584940000|2022-05-15 03:22:20|207.74|204.84|207.93|205.03|207.96|205.06|207.74|204.84|11
1652584950000|2022-05-15 03:22:30|207.94|205.04|207.96|205.06|207.96|205.06|207.93|205.03|5
1652584960000|2022-05-15 03:22:40|207.97|205.07|207.91|205.01|207.97|205.07|207.91|205.01|4
1652584970000|2022-05-15 03:22:50|207.9|205|207.82|204.92|207.9|205|207.82|204.92|11
1652584980000|2022-05-15 03:23:00|207.81|204.91|207.55|204.65|207.81|204.91|207.55|204.65|5
1652584990000|2022-05-15 03:23:10|207.57|204.67|207.6|204.7|207.64|204.74|207.57|204.67|8
1652585000000|2022-05-15 03:23:20|207.59|204.69|207.5|204.6|207.6|204.7|207.48|204.58|12
1652585010000|2022-05-15 03:23:30|207.49|204.59|207.49|204.59|207.54|204.64|207.47|204.57|9
1652585030000|2022-05-15 03:23:50|207.41|204.51|207.44|204.54|207.51|204.61|207.41|204.51|15
1652585040000|2022-05-15 03:24:00|207.49|204.59|207.37|204.47|207.49|204.59|207.36|204.46|13
1652585050000|2022-05-15 03:24:10|207.43|204.53|207.25|204.35|207.45|204.55|207.19|204.29|20
1652585060000|2022-05-15 03:24:20|207.22|204.32|207.3|204.4|207.51|204.61|207.22|204.32|18
1652585070000|2022-05-15 03:24:30|207.28|204.38|207.48|204.58|207.48|204.58|207.26|204.36|23
1652585080000|2022-05-15 03:24:40|207.46|204.56|207.17|204.27|207.46|204.56|207.17|204.27|22
1652585090000|2022-05-15 03:24:50|207.19|204.29|207.18|204.28|207.24|204.34|207.15|204.25|22
1652585100000|2022-05-15 03:25:00|207.19|204.29|207.28|204.38|207.31|204.41|207.19|204.29|15
1652585110000|2022-05-15 03:25:10|207.29|204.39|207.24|204.34|207.3|204.4|207.24|204.34|10
1652585120000|2022-05-15 03:25:20|207.27|204.37|207.26|204.36|207.28|204.38|207.24|204.34|13
1652585130000|2022-05-15 03:25:30|207.28|204.38|207.22|204.32|207.28|204.38|207.22|204.32|13
1652585140000|2022-05-15 03:25:40|207.21|204.31|207.16|204.26|207.21|204.31|207.15|204.25|18
1652585150000|2022-05-15 03:25:50|207.2|204.3|207.2|204.3|207.2|204.3|207.16|204.26|13
1652585160000|2022-05-15 03:26:00|207.19|204.29|206.96|204.06|207.19|204.29|206.96|204.06|8
1652585170000|2022-05-15 03:26:10|206.95|204.05|206.89|203.99|206.95|204.05|206.76|203.86|17
1652585180000|2022-05-15 03:26:20|206.88|203.98|206.96|204.06|206.98|204.08|206.88|203.98|17
1652585190000|2022-05-15 03:26:30|206.95|204.05|206.96|204.06|206.96|204.06|206.93|204.03|10
1652585200000|2022-05-15 03:26:40|206.95|204.05|207.13|204.23|207.13|204.23|206.93|204.03|18
1652585210000|2022-05-15 03:26:50|207.17|204.27|207.22|204.32|207.26|204.36|207.17|204.27|13
1652585220000|2022-05-15 03:27:00|207.26|204.36|207.18|204.28|207.32|204.42|207.17|204.27|20
1652585230000|2022-05-15 03:27:10|207.2|204.3|207.19|204.29|207.28|204.38|207.17|204.27|21
1652585240000|2022-05-15 03:27:20|207.22|204.32|207.14|204.24|207.22|204.32|207.14|204.24|13
1652585250000|2022-05-15 03:27:30|207.13|204.23|207.05|204.15|207.17|204.27|207.02|204.12|17
1652585260000|2022-05-15 03:27:40|207.07|204.17|207.05|204.15|207.17|204.27|207.05|204.15|17
1652585270000|2022-05-15 03:27:50|207.04|204.14|207.05|204.15|207.09|204.19|207|204.1|18
1652585280000|2022-05-15 03:28:00|207|204.1|206.7|203.8|207|204.1|206.66|203.76|22
1652585290000|2022-05-15 03:28:10|206.67|203.77|206.63|203.73|206.67|203.77|206.54|203.64|26
1652585300000|2022-05-15 03:28:20|206.64|203.74|206.86|203.96|206.88|203.98|206.64|203.74|12
1652585310000|2022-05-15 03:28:30|206.88|203.98|206.76|203.86|206.9|204|206.75|203.85|18
1652585320000|2022-05-15 03:28:40|206.78|203.88|206.56|203.66|206.78|203.88|206.5|203.6|24
1652585330000|2022-05-15 03:28:50|206.58|203.68|206.67|203.77|206.7|203.8|206.55|203.65|21
1652585340000|2022-05-15 03:29:00|206.68|203.78|206.65|203.75|206.71|203.81|206.6|203.7|21
1652585350000|2022-05-15 03:29:10|206.63|203.73|206.81|203.91|206.83|203.93|206.63|203.73|13
1652585360000|2022-05-15 03:29:20|206.8|203.9|206.8|203.9|206.81|203.91|206.79|203.89|7
1652585370000|2022-05-15 03:29:30|206.81|203.91|206.76|203.86|206.82|203.92|206.7|203.8|16
1652585380000|2022-05-15 03:29:40|206.75|203.85|206.9|204|206.92|204.02|206.73|203.83|18
1652585390000|2022-05-15 03:29:50|206.88|203.98|206.81|203.91|206.88|203.98|206.75|203.85|15
1652585400000|2022-05-15 03:30:00|206.82|203.92|206.65|203.75|206.82|203.92|206.63|203.73|16
1652585410000|2022-05-15 03:30:10|206.63|203.73|206.61|203.71|206.74|203.84|206.31|203.41|25
1652585420000|2022-05-15 03:30:20|206.65|203.75|206.67|203.77|206.74|203.84|206.61|203.71|19
1652585430000|2022-05-15 03:30:30|206.68|203.78|206.67|203.77|206.7|203.8|206.65|203.75|10
1652585440000|2022-05-15 03:30:40|206.68|203.78|206.65|203.75|206.7|203.8|206.64|203.74|11
1652585450000|2022-05-15 03:30:50|206.64|203.74|206.82|203.92|206.85|203.95|206.64|203.74|12
1652585460000|2022-05-15 03:31:00|206.8|203.9|206.57|203.67|206.8|203.9|206.5|203.6|23
1652585470000|2022-05-15 03:31:10|206.56|203.66|206.88|203.98|206.88|203.98|206.51|203.61|22
1652585480000|2022-05-15 03:31:20|206.89|203.99|207.17|204.27|207.18|204.28|206.88|203.98|23
1652585490000|2022-05-15 03:31:30|207.18|204.28|207.25|204.35|207.25|204.35|207.14|204.24|19
1652585500000|2022-05-15 03:31:40|207.21|204.31|207.18|204.28|207.22|204.32|207.15|204.25|17
1652585510000|2022-05-15 03:31:50|207.19|204.29|207.2|204.3|207.2|204.3|207.18|204.28|9
1652585520000|2022-05-15 03:32:00|207.22|204.32|207.23|204.33|207.24|204.34|207.2|204.3|12
1652585530000|2022-05-15 03:32:10|207.2|204.3|207.22|204.32|207.23|204.33|207.2|204.3|11
1652585540000|2022-05-15 03:32:20|207.21|204.31|207.17|204.27|207.21|204.31|207.15|204.25|6
1652585550000|2022-05-15 03:32:30|207.19|204.29|207.27|204.37|207.27|204.37|207.19|204.29|12
1652585560000|2022-05-15 03:32:40|207.28|204.38|207.58|204.68|207.58|204.68|207.28|204.38|16
1652585570000|2022-05-15 03:32:50|207.59|204.69|207.64|204.74|207.64|204.74|207.56|204.66|21
1652585580000|2022-05-15 03:33:00|207.62|204.72|207.59|204.69|207.63|204.73|207.55|204.65|17
1652585590000|2022-05-15 03:33:10|207.6|204.7|207.52|204.62|207.61|204.71|207.52|204.62|15
1652585600000|2022-05-15 03:33:20|207.5|204.6|207.26|204.36|207.5|204.6|207.21|204.31|18
1652585610000|2022-05-15 03:33:30|207.27|204.37|207.43|204.53|207.44|204.54|207.26|204.36|16
1652585620000|2022-05-15 03:33:40|207.42|204.52|207.47|204.57|207.47|204.57|207.41|204.51|8
1652585630000|2022-05-15 03:33:50|207.48|204.58|207.57|204.67|207.58|204.68|207.48|204.58|11
1652585640000|2022-05-15 03:34:00|207.58|204.68|207.59|204.69|207.61|204.71|207.56|204.66|15
1652585650000|2022-05-15 03:34:10|207.6|204.7|207.57|204.67|207.61|204.71|207.55|204.65|14
1652585660000|2022-05-15 03:34:20|207.59|204.69|207.6|204.7|207.61|204.71|207.55|204.65|12
1652585670000|2022-05-15 03:34:30|207.61|204.71|207.58|204.68|207.61|204.71|207.55|204.65|19
1652585680000|2022-05-15 03:34:40|207.56|204.66|207.66|204.76|207.68|204.78|207.56|204.66|22
1652585690000|2022-05-15 03:34:50|207.69|204.79|207.79|204.89|207.82|204.92|207.67|204.77|14
1652585700000|2022-05-15 03:35:00|207.8|204.9|207.96|205.06|207.97|205.07|207.76|204.86|20
1652585710000|2022-05-15 03:35:10|207.9|205|208.01|205.11|208.03|205.13|207.82|204.92|29
1652585720000|2022-05-15 03:35:20|207.98|205.08|207.97|205.07|208.02|205.12|207.97|205.07|8
1652585730000|2022-05-15 03:35:30|207.92|205.02|207.98|205.08|208.03|205.13|207.85|204.95|22
1652585740000|2022-05-15 03:35:40|207.97|205.07|207.92|205.02|207.97|205.07|207.89|204.99|15
1652585750000|2022-05-15 03:35:50|207.95|205.05|207.97|205.07|207.97|205.07|207.93|205.03|9
1652585760000|2022-05-15 03:36:00|208.02|205.12|208.15|205.25|208.21|205.31|208.02|205.12|25
1652585770000|2022-05-15 03:36:10|208.16|205.26|207.45|204.55|208.19|205.29|207.31|204.41|21
1652585780000|2022-05-15 03:36:20|207.46|204.56|207.27|204.37|207.56|204.66|207.27|204.37|24
1652585790000|2022-05-15 03:36:30|207.29|204.39|207.3|204.4|207.35|204.45|207.22|204.32|29
1652585800000|2022-05-15 03:36:40|207.28|204.38|207.37|204.47|207.39|204.49|207.26|204.36|20
1652585810000|2022-05-15 03:36:50|207.45|204.55|207.35|204.45|207.45|204.55|207.35|204.45|12
1652585820000|2022-05-15 03:37:00|207.43|204.53|207.36|204.46|207.45|204.55|207.35|204.45|15
1652585830000|2022-05-15 03:37:10|207.26|204.36|207.18|204.28|207.27|204.37|207.18|204.28|18
1652585840000|2022-05-15 03:37:20|207.2|204.3|207.12|204.22|207.2|204.3|207.12|204.22|9
1652585850000|2022-05-15 03:37:30|207.16|204.26|207.17|204.27|207.17|204.27|207.09|204.19|9
1652585860000|2022-05-15 03:37:40|207.14|204.24|207.17|204.27|207.19|204.29|207.14|204.24|7
1652585870000|2022-05-15 03:37:50|207.16|204.26|207.14|204.24|207.16|204.26|207.1|204.2|9
1652585880000|2022-05-15 03:38:00|207.16|204.26|207.16|204.26|207.18|204.28|207.15|204.25|9
1652585890000|2022-05-15 03:38:10|207.15|204.25|207.16|204.26|207.17|204.27|207.14|204.24|8
1652585900000|2022-05-15 03:38:20|207.17|204.27|207.15|204.25|207.21|204.31|207.15|204.25|12
1652585910000|2022-05-15 03:38:30|207.14|204.24|207.23|204.33|207.31|204.41|207.14|204.24|18
1652585920000|2022-05-15 03:38:40|207.21|204.31|207.23|204.33|207.25|204.35|207.19|204.29|10
1652585930000|2022-05-15 03:38:50|207.25|204.35|207.29|204.39|207.29|204.39|207.23|204.33|8
1652585940000|2022-05-15 03:39:00|207.28|204.38|207.37|204.47|207.41|204.51|207.28|204.38|17
1652585950000|2022-05-15 03:39:10|207.38|204.48|207.19|204.29|207.57|204.67|207.16|204.26|21
1652585960000|2022-05-15 03:39:20|207.2|204.3|207.2|204.3|207.24|204.34|207.17|204.27|15
1652585970000|2022-05-15 03:39:30|207.27|204.37|207.24|204.34|207.27|204.37|207.23|204.33|6
1652585980000|2022-05-15 03:39:40|207.25|204.35|207.26|204.36|207.26|204.36|207.24|204.34|4
1652585990000|2022-05-15 03:39:50|207.25|204.35|207.11|204.21|207.25|204.35|207.07|204.17|14
1652586000000|2022-05-15 03:40:00|207.14|204.24|207.14|204.24|207.18|204.28|207.11|204.21|12
1652586010000|2022-05-15 03:40:10|207.18|204.28|207.25|204.35|207.25|204.35|207.15|204.25|23
1652586020000|2022-05-15 03:40:20|207.23|204.33|207.21|204.31|207.28|204.38|207.21|204.31|15
1652586030000|2022-05-15 03:40:30|207.26|204.36|207.2|204.3|207.26|204.36|207.2|204.3|8
1652586040000|2022-05-15 03:40:40|207.21|204.31|207.16|204.26|207.25|204.35|207.15|204.25|18
1652586060000|2022-05-15 03:41:00|207.15|204.25|206.84|203.94|207.15|204.25|206.8|203.9|16
1652586070000|2022-05-15 03:41:10|206.87|203.97|206.94|204.04|206.95|204.05|206.87|203.97|21
1652586080000|2022-05-15 03:41:20|206.95|204.05|207.08|204.18|207.08|204.18|206.92|204.02|20
1652586090000|2022-05-15 03:41:30|207.1|204.2|207.01|204.11|207.1|204.2|206.97|204.07|18
1652586100000|2022-05-15 03:41:40|206.99|204.09|207.1|204.2|207.1|204.2|206.99|204.09|10
1652586110000|2022-05-15 03:41:50|207.09|204.19|207.03|204.13|207.11|204.21|207.03|204.13|14
1652586120000|2022-05-15 03:42:00|207.04|204.14|207.09|204.19|207.09|204.19|207.04|204.14|13
1652586130000|2022-05-15 03:42:10|207.11|204.21|207.27|204.37|207.3|204.4|207.11|204.21|18
1652586140000|2022-05-15 03:42:20|207.28|204.38|207.18|204.28|207.31|204.41|207.18|204.28|15
1652586150000|2022-05-15 03:42:30|207.17|204.27|207.03|204.13|207.21|204.31|207.03|204.13|12
1652586160000|2022-05-15 03:42:40|207.05|204.15|207.06|204.16|207.06|204.16|207.05|204.15|6
1652586170000|2022-05-15 03:42:50|207.05|204.15|207.03|204.13|207.08|204.18|207|204.1|12
1652586180000|2022-05-15 03:43:00|207.02|204.12|207.1|204.2|207.1|204.2|207.02|204.12|13
1652586190000|2022-05-15 03:43:10|207.11|204.21|207.1|204.2|207.11|204.21|207.07|204.17|11
1652586200000|2022-05-15 03:43:20|207.11|204.21|207.08|204.18|207.12|204.22|207.07|204.17|5
1652586210000|2022-05-15 03:43:30|207.06|204.16|207.01|204.11|207.06|204.16|207.01|204.11|2
1652586220000|2022-05-15 03:43:40|207.06|204.16|206.89|203.99|207.06|204.16|206.87|203.97|9
1652586230000|2022-05-15 03:43:50|206.88|203.98|206.89|203.99|206.92|204.02|206.88|203.98|7
1652586240000|2022-05-15 03:44:00|206.9|204|207.1|204.2|207.12|204.22|206.9|204|21
1652586250000|2022-05-15 03:44:10|207.11|204.21|207.33|204.43|207.34|204.44|207.11|204.21|12
1652586260000|2022-05-15 03:44:20|207.34|204.44|207.37|204.47|207.37|204.47|207.32|204.42|5
1652586270000|2022-05-15 03:44:30|207.34|204.44|207.43|204.53|207.46|204.56|207.27|204.37|14
1652586280000|2022-05-15 03:44:40|207.44|204.54|207.6|204.7|207.61|204.71|207.43|204.53|12
1652586290000|2022-05-15 03:44:50|207.62|204.72|207.48|204.58|207.68|204.78|207.48|204.58|15
1652586300000|2022-05-15 03:45:00|207.51|204.61|207.52|204.62|207.52|204.62|207.45|204.55|19
1652586310000|2022-05-15 03:45:10|207.49|204.59|207.32|204.42|207.5|204.6|207.26|204.36|20
1652586320000|2022-05-15 03:45:20|207.33|204.43|207.34|204.44|207.38|204.48|207.33|204.43|9
1652586330000|2022-05-15 03:45:30|207.35|204.45|207.36|204.46|207.38|204.48|207.34|204.44|10
1652586340000|2022-05-15 03:45:40|207.37|204.47|207.36|204.46|207.37|204.47|207.35|204.45|5
1652586350000|2022-05-15 03:45:50|207.35|204.45|207.27|204.37|207.35|204.45|207.27|204.37|8
1652586360000|2022-05-15 03:46:00|207.26|204.36|207.26|204.36|207.26|204.36|207.26|204.36|1
1652586370000|2022-05-15 03:46:10|207.27|204.37|207.29|204.39|207.29|204.39|207.27|204.37|3
1652586380000|2022-05-15 03:46:20|207.35|204.45|207.35|204.45|207.36|204.46|207.33|204.43|7
1652586390000|2022-05-15 03:46:30|207.42|204.52|207.14|204.24|207.42|204.52|207.11|204.21|13
1652586400000|2022-05-15 03:46:40|207.16|204.26|207.11|204.21|207.23|204.33|207.09|204.19|13
1652586410000|2022-05-15 03:46:50|207.12|204.22|207.21|204.31|207.21|204.31|207.08|204.18|7
1652586420000|2022-05-15 03:47:00|207.2|204.3|207.34|204.44|207.34|204.44|207.2|204.3|18
1652586430000|2022-05-15 03:47:10|207.31|204.41|207.25|204.35|207.35|204.45|207.25|204.35|11
1652586440000|2022-05-15 03:47:20|207.27|204.37|207.28|204.38|207.3|204.4|207.27|204.37|6
1652586460000|2022-05-15 03:47:40|207.19|204.29|207.19|204.29|207.22|204.32|207.18|204.28|14
1652586470000|2022-05-15 03:47:50|207.2|204.3|207.22|204.32|207.22|204.32|207.19|204.29|12
1652586480000|2022-05-15 03:48:00|207.21|204.31|207.43|204.53|207.47|204.57|207.19|204.29|20
1652586490000|2022-05-15 03:48:10|207.44|204.54|207.39|204.49|207.44|204.54|207.38|204.48|9
1652586500000|2022-05-15 03:48:20|207.38|204.48|207.43|204.53|207.43|204.53|207.37|204.47|6
1652586510000|2022-05-15 03:48:30|207.42|204.52|207.36|204.46|207.45|204.55|207.25|204.35|16
1652586520000|2022-05-15 03:48:40|207.35|204.45|207.34|204.44|207.37|204.47|207.33|204.43|9
1652586530000|2022-05-15 03:48:50|207.33|204.43|207.34|204.44|207.34|204.44|207.26|204.36|12
1652586540000|2022-05-15 03:49:00|207.35|204.45|207.35|204.45|207.35|204.45|207.35|204.45|1
1652586550000|2022-05-15 03:49:10|207.41|204.51|207.53|204.63|207.53|204.63|207.41|204.51|9
1652586560000|2022-05-15 03:49:20|207.55|204.65|207.55|204.65|207.57|204.67|207.53|204.63|10
1652586570000|2022-05-15 03:49:30|207.56|204.66|207.65|204.75|207.68|204.78|207.55|204.65|19
1652586580000|2022-05-15 03:49:40|207.66|204.76|207.56|204.66|207.66|204.76|207.55|204.65|16
1652586590000|2022-05-15 03:49:50|207.58|204.68|207.53|204.63|207.58|204.68|207.47|204.57|15
1652586600000|2022-05-15 03:50:00|207.54|204.64|207.55|204.65|207.61|204.71|207.53|204.63|15
1652586610000|2022-05-15 03:50:10|207.54|204.64|207.42|204.52|207.54|204.64|207.41|204.51|12
1652586620000|2022-05-15 03:50:20|207.41|204.51|207.23|204.33|207.41|204.51|207.22|204.32|20
1652586630000|2022-05-15 03:50:30|207.22|204.32|207.17|204.27|207.24|204.34|207.16|204.26|13
1652586640000|2022-05-15 03:50:40|207.16|204.26|207.15|204.25|207.16|204.26|207.15|204.25|2
1652586650000|2022-05-15 03:50:50|207.17|204.27|207.19|204.29|207.21|204.31|207.17|204.27|8
1652586660000|2022-05-15 03:51:00|207.21|204.31|207.24|204.34|207.26|204.36|207.2|204.3|17
1652586670000|2022-05-15 03:51:10|207.26|204.36|207.36|204.46|207.37|204.47|207.22|204.32|19
1652586680000|2022-05-15 03:51:20|207.35|204.45|207.38|204.48|207.39|204.49|207.33|204.43|15
1652586690000|2022-05-15 03:51:30|207.39|204.49|207.34|204.44|207.39|204.49|207.33|204.43|11
1652586710000|2022-05-15 03:51:50|207.36|204.46|207.4|204.5|207.48|204.58|207.36|204.46|21
1652586720000|2022-05-15 03:52:00|207.39|204.49|207.37|204.47|207.39|204.49|207.35|204.45|9
1652586730000|2022-05-15 03:52:10|207.39|204.49|207.49|204.59|207.49|204.59|207.39|204.49|12
1652586740000|2022-05-15 03:52:20|207.55|204.65|207.6|204.7|207.62|204.72|207.55|204.65|11
1652586750000|2022-05-15 03:52:30|207.62|204.72|207.65|204.75|207.66|204.76|207.56|204.66|19
1652586760000|2022-05-15 03:52:40|207.62|204.72|207.63|204.73|207.66|204.76|207.62|204.72|14
1652586770000|2022-05-15 03:52:50|207.64|204.74|207.64|204.74|207.64|204.74|207.61|204.71|8
1652586780000|2022-05-15 03:53:00|207.63|204.73|207.62|204.72|207.63|204.73|207.61|204.71|9
1652586790000|2022-05-15 03:53:10|207.64|204.74|207.61|204.71|207.64|204.74|207.57|204.67|13
1652586800000|2022-05-15 03:53:20|207.6|204.7|207.6|204.7|207.6|204.7|207.59|204.69|3
1652586810000|2022-05-15 03:53:30|207.62|204.72|207.61|204.71|207.63|204.73|207.6|204.7|11
1652586820000|2022-05-15 03:53:40|207.62|204.72|207.66|204.76|207.66|204.76|207.61|204.71|8
1652586830000|2022-05-15 03:53:50|207.62|204.72|207.27|204.37|207.62|204.72|207.15|204.25|17
1652586840000|2022-05-15 03:54:00|207.26|204.36|206.96|204.06|207.26|204.36|206.96|204.06|19
1652586850000|2022-05-15 03:54:10|206.98|204.08|206.98|204.08|207|204.1|206.9|204|15
1652586860000|2022-05-15 03:54:20|207.01|204.11|206.94|204.04|207.01|204.11|206.9|204|18
1652586870000|2022-05-15 03:54:30|206.93|204.03|206.94|204.04|206.95|204.05|206.91|204.01|15
1652586880000|2022-05-15 03:54:40|206.93|204.03|206.92|204.02|206.94|204.04|206.89|203.99|20
1652586890000|2022-05-15 03:54:50|206.91|204.01|206.91|204.01|206.93|204.03|206.9|204|8
1652586900000|2022-05-15 03:55:00|206.9|204|206.9|204|206.91|204.01|206.86|203.96|18
1652586910000|2022-05-15 03:55:10|206.89|203.99|206.93|204.03|206.93|204.03|206.88|203.98|7
1652586920000|2022-05-15 03:55:20|206.92|204.02|206.91|204.01|206.93|204.03|206.9|204|7
1652586930000|2022-05-15 03:55:30|206.92|204.02|207.01|204.11|207.01|204.11|206.91|204.01|7
1652586940000|2022-05-15 03:55:40|207|204.1|207.15|204.25|207.15|204.25|207|204.1|21
1652586950000|2022-05-15 03:55:50|207.14|204.24|207.29|204.39|207.29|204.39|207.14|204.24|15
1652586960000|2022-05-15 03:56:00|207.3|204.4|207.12|204.22|207.3|204.4|207.08|204.18|15
1652586970000|2022-05-15 03:56:10|207.11|204.21|207.1|204.2|207.15|204.25|207.08|204.18|16
1652586980000|2022-05-15 03:56:20|207.08|204.18|207.09|204.19|207.1|204.2|207.06|204.16|7
1652586990000|2022-05-15 03:56:30|207.06|204.16|207.08|204.18|207.14|204.24|207.05|204.15|11
1652587000000|2022-05-15 03:56:40|207.09|204.19|207.06|204.16|207.12|204.22|207.06|204.16|10
1652587010000|2022-05-15 03:56:50|207.07|204.17|207.11|204.21|207.15|204.25|207.07|204.17|11
1652587020000|2022-05-15 03:57:00|207.12|204.22|207.12|204.22|207.14|204.24|207.12|204.22|4
1652587030000|2022-05-15 03:57:10|207.11|204.21|207.13|204.23|207.14|204.24|207.09|204.19|12
1652587040000|2022-05-15 03:57:20|207.11|204.21|207.13|204.23|207.14|204.24|207.11|204.21|5
1652587050000|2022-05-15 03:57:30|207.11|204.21|206.88|203.98|207.12|204.22|206.83|203.93|13
1652587060000|2022-05-15 03:57:40|206.89|203.99|206.89|203.99|206.9|204|206.88|203.98|12
1652587070000|2022-05-15 03:57:50|206.9|204|206.9|204|206.9|204|206.88|203.98|8
1652587080000|2022-05-15 03:58:00|206.91|204.01|207.1|204.2|207.12|204.22|206.91|204.01|16
1652587090000|2022-05-15 03:58:10|207.09|204.19|207.05|204.15|207.14|204.24|207.05|204.15|10
1652587100000|2022-05-15 03:58:20|207.06|204.16|207.12|204.22|207.12|204.22|207.06|204.16|15
1652587110000|2022-05-15 03:58:30|207.1|204.2|207.01|204.11|207.1|204.2|206.91|204.01|13
1652587120000|2022-05-15 03:58:40|207.02|204.12|207.16|204.26|207.24|204.34|207.02|204.12|24
1652587130000|2022-05-15 03:58:50|207.15|204.25|207.18|204.28|207.21|204.31|207.13|204.23|15
1652587140000|2022-05-15 03:59:00|207.19|204.29|207.23|204.33|207.32|204.42|207.16|204.26|25
1652587150000|2022-05-15 03:59:10|207.24|204.34|207.23|204.33|207.29|204.39|207.23|204.33|15
1652587160000|2022-05-15 03:59:20|207.22|204.32|207.22|204.32|207.22|204.32|207.2|204.3|4
1652587170000|2022-05-15 03:59:30|207.23|204.33|207.24|204.34|207.24|204.34|207.23|204.33|2
1652587180000|2022-05-15 03:59:40|207.23|204.33|207.25|204.35|207.25|204.35|207.22|204.32|5
1652587190000|2022-05-15 03:59:50|207.23|204.33|207.26|204.36|207.26|204.36|207.16|204.26|10
1652587200000|2022-05-15 04:00:00|207.2|204.3|207.23|204.33|207.24|204.34|207.19|204.29|6
1652587210000|2022-05-15 04:00:10|207.24|204.34|207.28|204.38|207.29|204.39|207.24|204.34|9
1652587220000|2022-05-15 04:00:20|207.29|204.39|207.2|204.3|207.5|204.6|207.19|204.29|26
1652587230000|2022-05-15 04:00:30|207.19|204.29|207.17|204.27|207.19|204.29|207.07|204.17|17
1652587240000|2022-05-15 04:00:40|207.23|204.33|207.19|204.29|207.27|204.37|207.19|204.29|14
1652587250000|2022-05-15 04:00:50|207.16|204.26|207.16|204.26|207.22|204.32|207.15|204.25|13
1652587260000|2022-05-15 04:01:00|207.1|204.2|207.07|204.17|207.1|204.2|207.06|204.16|12
1652587270000|2022-05-15 04:01:10|207.08|204.18|207.05|204.15|207.09|204.19|207.05|204.15|13
1652587290000|2022-05-15 04:01:30|207.04|204.14|207.06|204.16|207.06|204.16|207.04|204.14|6
1652587300000|2022-05-15 04:01:40|207.04|204.14|207.09|204.19|207.09|204.19|207.04|204.14|8
1652587310000|2022-05-15 04:01:50|207.12|204.22|207.12|204.22|207.13|204.23|207.1|204.2|10
1652587320000|2022-05-15 04:02:00|207.13|204.23|207.23|204.33|207.23|204.33|207.13|204.23|14
1652587330000|2022-05-15 04:02:10|207.22|204.32|207.25|204.35|207.25|204.35|207.22|204.32|8
1652587340000|2022-05-15 04:02:20|207.26|204.36|207.28|204.38|207.28|204.38|207.25|204.35|5
1652587350000|2022-05-15 04:02:30|207.26|204.36|207.28|204.38|207.28|204.38|207.19|204.29|19
1652587360000|2022-05-15 04:02:40|207.27|204.37|207.28|204.38|207.28|204.38|207.27|204.37|6
1652587370000|2022-05-15 04:02:50|207.27|204.37|207.28|204.38|207.28|204.38|207.27|204.37|4
1652587380000|2022-05-15 04:03:00|207.29|204.39|207.2|204.3|207.29|204.39|207.19|204.29|16
1652587390000|2022-05-15 04:03:10|207.21|204.31|207.3|204.4|207.3|204.4|207.19|204.29|12
1652587400000|2022-05-15 04:03:20|207.28|204.38|207.29|204.39|207.3|204.4|207.27|204.37|6
1652587410000|2022-05-15 04:03:30|207.3|204.4|207.31|204.41|207.31|204.41|207.3|204.4|2
1652587420000|2022-05-15 04:03:40|207.27|204.37|207.36|204.46|207.38|204.48|207.27|204.37|7
1652587430000|2022-05-15 04:03:50|207.37|204.47|207.43|204.53|207.44|204.54|207.37|204.47|13
1652587440000|2022-05-15 04:04:00|207.44|204.54|207.62|204.72|207.64|204.74|207.41|204.51|13
1652587450000|2022-05-15 04:04:10|207.63|204.73|207.59|204.69|207.68|204.78|207.56|204.66|15
1652587460000|2022-05-15 04:04:20|207.58|204.68|207.45|204.55|207.58|204.68|207.38|204.48|20
1652587470000|2022-05-15 04:04:30|207.44|204.54|207.46|204.56|207.48|204.58|207.42|204.52|10
1652587480000|2022-05-15 04:04:40|207.45|204.55|207.52|204.62|207.54|204.64|207.45|204.55|10
1652587490000|2022-05-15 04:04:50|207.53|204.63|207.33|204.43|207.53|204.63|207.32|204.42|17
1652587500000|2022-05-15 04:05:00|207.34|204.44|207.35|204.45|207.37|204.47|207.34|204.44|8
1652587510000|2022-05-15 04:05:10|207.37|204.47|207.33|204.43|207.38|204.48|207.32|204.42|10
1652587520000|2022-05-15 04:05:20|207.29|204.39|207.1|204.2|207.29|204.39|207.06|204.16|20
1652587530000|2022-05-15 04:05:30|207.08|204.18|207.16|204.26|207.16|204.26|206.95|204.05|16
1652587540000|2022-05-15 04:05:40|207.2|204.3|207.13|204.23|207.2|204.3|207.07|204.17|17
1652587550000|2022-05-15 04:05:50|207.12|204.22|207.09|204.19|207.12|204.22|207.08|204.18|6
1652587560000|2022-05-15 04:06:00|207.08|204.18|206.83|203.93|207.08|204.18|206.83|203.93|12
1652587570000|2022-05-15 04:06:10|206.82|203.92|207.09|204.19|207.1|204.2|206.82|203.92|15
1652587580000|2022-05-15 04:06:20|207.07|204.17|207.33|204.43|207.33|204.43|207.07|204.17|25
1652587590000|2022-05-15 04:06:30|207.32|204.42|207.34|204.44|207.35|204.45|207.29|204.39|15
1652587600000|2022-05-15 04:06:40|207.33|204.43|207.27|204.37|207.33|204.43|207.22|204.32|14
1652587620000|2022-05-15 04:07:00|207.25|204.35|207.12|204.22|207.25|204.35|207.12|204.22|4
1652587630000|2022-05-15 04:07:10|207.13|204.23|207.14|204.24|207.14|204.24|207.1|204.2|7
1652587640000|2022-05-15 04:07:20|207.15|204.25|207.28|204.38|207.29|204.39|207.15|204.25|11
1652587650000|2022-05-15 04:07:30|207.29|204.39|207.28|204.38|207.3|204.4|207.26|204.36|7
1652587660000|2022-05-15 04:07:40|207.29|204.39|207.28|204.38|207.29|204.39|207.28|204.38|2
1652587670000|2022-05-15 04:07:50|207.3|204.4|207.34|204.44|207.36|204.46|207.3|204.4|8
1652587680000|2022-05-15 04:08:00|207.35|204.45|207.41|204.51|207.41|204.51|207.34|204.44|8
1652587690000|2022-05-15 04:08:10|207.43|204.53|207.74|204.84|207.74|204.84|207.43|204.53|12
1652587700000|2022-05-15 04:08:20|207.77|204.87|207.95|205.05|207.95|205.05|207.77|204.87|14
1652587710000|2022-05-15 04:08:30|207.96|205.06|207.74|204.84|207.96|205.06|207.69|204.79|23
1652587720000|2022-05-15 04:08:40|207.71|204.81|207.66|204.76|207.73|204.83|207.64|204.74|6
1652587730000|2022-05-15 04:08:50|207.67|204.77|207.83|204.93|207.83|204.93|207.67|204.77|15
1652587740000|2022-05-15 04:09:00|207.91|205.01|208.04|205.14|208.04|205.14|207.91|205.01|15
1652587750000|2022-05-15 04:09:10|208.03|205.13|208.07|205.17|208.07|205.17|208.01|205.11|14
1652587760000|2022-05-15 04:09:20|208.08|205.18|208.08|205.18|208.08|205.18|208.08|205.18|1
1652587770000|2022-05-15 04:09:30|208.06|205.16|207.89|204.99|208.08|205.18|207.82|204.92|13
1652587780000|2022-05-15 04:09:40|207.88|204.98|208.1|205.2|208.1|205.2|207.88|204.98|19
1652587790000|2022-05-15 04:09:50|208.14|205.24|208.64|205.74|208.64|205.74|208.13|205.23|18
1652587800000|2022-05-15 04:10:00|208.59|205.69|208.65|205.75|208.65|205.75|208.53|205.63|22
1652587810000|2022-05-15 04:10:10|208.66|205.76|208.69|205.79|208.72|205.82|208.59|205.69|20
1652587820000|2022-05-15 04:10:20|208.71|205.81|208.72|205.82|208.76|205.86|208.71|205.81|13
1652587830000|2022-05-15 04:10:30|208.73|205.83|208.66|205.76|208.75|205.85|208.64|205.74|12
1652587840000|2022-05-15 04:10:40|208.67|205.77|208.67|205.77|208.71|205.81|208.67|205.77|5
1652587850000|2022-05-15 04:10:50|208.66|205.76|208.6|205.7|208.9|206|208.6|205.7|16
1652587860000|2022-05-15 04:11:00|208.59|205.69|208.9|206|208.9|206|208.59|205.69|19
1652587870000|2022-05-15 04:11:10|208.89|205.99|208.91|206.01|208.91|206.01|208.86|205.96|14
1652587880000|2022-05-15 04:11:20|208.92|206.02|208.85|205.95|208.93|206.03|208.85|205.95|21
1652587890000|2022-05-15 04:11:30|208.83|205.93|208.65|205.75|208.83|205.93|208.64|205.74|12
1652587900000|2022-05-15 04:11:40|208.68|205.78|208.62|205.72|208.69|205.79|208.62|205.72|8
1652587910000|2022-05-15 04:11:50|208.58|205.68|208.27|205.37|208.58|205.68|208.27|205.37|12
1652587920000|2022-05-15 04:12:00|208.29|205.39|208.66|205.76|208.66|205.76|208.29|205.39|18
1652587930000|2022-05-15 04:12:10|208.68|205.78|208.71|205.81|208.72|205.82|208.68|205.78|8
1652587940000|2022-05-15 04:12:20|208.74|205.84|208.78|205.88|208.79|205.89|208.74|205.84|10
1652587950000|2022-05-15 04:12:30|208.77|205.87|208.72|205.82|208.77|205.87|208.72|205.82|8
1652587960000|2022-05-15 04:12:40|208.75|205.85|208.59|205.69|208.75|205.85|208.57|205.67|11
1652587970000|2022-05-15 04:12:50|208.61|205.71|208.57|205.67|208.61|205.71|208.57|205.67|7
1652587980000|2022-05-15 04:13:00|208.59|205.69|208.23|205.33|208.6|205.7|208.18|205.28|21
1652587990000|2022-05-15 04:13:10|208.19|205.29|208.45|205.55|208.46|205.56|208.18|205.28|16
1652588000000|2022-05-15 04:13:20|208.46|205.56|208.56|205.66|208.63|205.73|208.46|205.56|18
1652588010000|2022-05-15 04:13:30|208.55|205.65|208.5|205.6|208.58|205.68|208.48|205.58|18
1652588020000|2022-05-15 04:13:40|208.49|205.59|208.57|205.67|208.63|205.73|208.49|205.59|11
1652588030000|2022-05-15 04:13:50|208.55|205.65|208.47|205.57|208.56|205.66|208.44|205.54|12
1652588040000|2022-05-15 04:14:00|208.5|205.6|208.59|205.69|208.6|205.7|208.49|205.59|14
1652588050000|2022-05-15 04:14:10|208.64|205.74|208.54|205.64|208.66|205.76|208.52|205.62|13
1652588060000|2022-05-15 04:14:20|208.53|205.63|208.4|205.5|208.54|205.64|208.4|205.5|12
1652588070000|2022-05-15 04:14:30|208.39|205.49|208.27|205.37|208.39|205.49|208.25|205.35|10
1652588080000|2022-05-15 04:14:40|208.26|205.36|208.26|205.36|208.27|205.37|208.24|205.34|8
1652588090000|2022-05-15 04:14:50|208.27|205.37|208.4|205.5|208.4|205.5|208.27|205.37|17
1652588100000|2022-05-15 04:15:00|208.38|205.48|208.26|205.36|208.39|205.49|208.23|205.33|16
1652588110000|2022-05-15 04:15:10|208.27|205.37|208.32|205.42|208.32|205.42|208.27|205.37|3
1652588120000|2022-05-15 04:15:20|208.31|205.41|208.24|205.34|208.31|205.41|208.23|205.33|9
1652588130000|2022-05-15 04:15:30|208.23|205.33|208.06|205.16|208.23|205.33|208.06|205.16|15
1652588140000|2022-05-15 04:15:40|207.98|205.08|207.96|205.06|207.99|205.09|207.96|205.06|9
1652588150000|2022-05-15 04:15:50|207.98|205.08|208.05|205.15|208.05|205.15|207.96|205.06|5
1652588160000|2022-05-15 04:16:00|208.04|205.14|208.01|205.11|208.04|205.14|208.01|205.11|7
1652588170000|2022-05-15 04:16:10|208|205.1|207.87|204.97|208|205.1|207.86|204.96|12
1652588180000|2022-05-15 04:16:20|207.88|204.98|208.25|205.35|208.25|205.35|207.88|204.98|18
1652588190000|2022-05-15 04:16:30|208.27|205.37|208.28|205.38|208.39|205.49|208.27|205.37|14
1652588200000|2022-05-15 04:16:40|208.29|205.39|208.32|205.42|208.32|205.42|208.29|205.39|10
1652588210000|2022-05-15 04:16:50|208.33|205.43|208.6|205.7|208.62|205.72|208.33|205.43|11
1652588220000|2022-05-15 04:17:00|208.63|205.73|208.54|205.64|208.63|205.73|208.54|205.64|18
1652588230000|2022-05-15 04:17:10|208.53|205.63|208.61|205.71|208.61|205.71|208.5|205.6|12
1652588240000|2022-05-15 04:17:20|208.73|205.83|208.92|206.02|208.92|206.02|208.73|205.83|18
1652588250000|2022-05-15 04:17:30|208.91|206.01|208.88|205.98|208.91|206.01|208.86|205.96|13
1652588260000|2022-05-15 04:17:40|208.87|205.97|208.87|205.97|208.89|205.99|208.82|205.92|12
1652588270000|2022-05-15 04:17:50|208.88|205.98|208.94|206.04|209|206.1|208.88|205.98|13
1652588280000|2022-05-15 04:18:00|208.96|206.06|208.84|205.94|208.96|206.06|208.82|205.92|17
1652588290000|2022-05-15 04:18:10|208.82|205.92|208.96|206.06|208.98|206.08|208.78|205.88|26
1652588300000|2022-05-15 04:18:20|208.94|206.04|208.97|206.07|209.01|206.11|208.94|206.04|16
1652588310000|2022-05-15 04:18:30|208.98|206.08|209.03|206.13|209.05|206.15|208.97|206.07|13
1652588320000|2022-05-15 04:18:40|209.01|206.11|209.04|206.14|209.04|206.14|209|206.1|5
1652588330000|2022-05-15 04:18:50|209.05|206.15|209.44|206.54|209.46|206.56|209.04|206.14|18
1652588340000|2022-05-15 04:19:00|209.48|206.58|209.68|206.78|209.68|206.78|209.46|206.56|15
1652588350000|2022-05-15 04:19:10|209.67|206.77|209.26|206.36|209.67|206.77|209.24|206.34|22
1652588360000|2022-05-15 04:19:20|209.34|206.44|209.3|206.4|209.39|206.49|209.27|206.37|19
1652588370000|2022-05-15 04:19:30|209.29|206.39|209.37|206.47|209.42|206.52|209.29|206.39|23
1652588380000|2022-05-15 04:19:40|209.38|206.48|209.31|206.41|209.38|206.48|209.31|206.41|18
1652588390000|2022-05-15 04:19:50|209.34|206.44|209.28|206.38|209.34|206.44|209.28|206.38|10
1652588400000|2022-05-15 04:20:00|209.3|206.4|209.19|206.29|209.3|206.4|209.18|206.28|14
1652588410000|2022-05-15 04:20:10|209.37|206.47|209.42|206.52|209.45|206.55|209.37|206.47|8
1652588420000|2022-05-15 04:20:20|209.43|206.53|209.47|206.57|209.47|206.57|209.4|206.5|10
1652588430000|2022-05-15 04:20:30|209.46|206.56|209.38|206.48|209.48|206.58|209.36|206.46|12
1652588440000|2022-05-15 04:20:40|209.37|206.47|209.43|206.53|209.49|206.59|209.37|206.47|11
1652588450000|2022-05-15 04:20:50|209.42|206.52|209.48|206.58|209.52|206.62|209.37|206.47|15
1652588460000|2022-05-15 04:21:00|209.52|206.62|209.43|206.53|209.52|206.62|209.43|206.53|6
1652588470000|2022-05-15 04:21:10|209.44|206.54|209.59|206.69|209.61|206.71|209.43|206.53|6
1652588480000|2022-05-15 04:21:20|209.64|206.74|209.71|206.81|209.71|206.81|209.64|206.74|22
1652588490000|2022-05-15 04:21:30|209.7|206.8|209.68|206.78|209.72|206.82|209.67|206.77|7
1652588500000|2022-05-15 04:21:40|209.65|206.75|209.64|206.74|209.7|206.8|209.64|206.74|17
1652588510000|2022-05-15 04:21:50|209.63|206.73|209.66|206.76|209.66|206.76|209.57|206.67|14
1652588520000|2022-05-15 04:22:00|209.65|206.75|209.35|206.45|209.68|206.78|209.35|206.45|20
1652588530000|2022-05-15 04:22:10|209.38|206.48|209.47|206.57|209.52|206.62|209.31|206.41|15
1652588540000|2022-05-15 04:22:20|209.48|206.58|209.43|206.53|209.48|206.58|209.42|206.52|7
1652588550000|2022-05-15 04:22:30|209.42|206.52|209.27|206.37|209.42|206.52|209.24|206.34|13
1652588560000|2022-05-15 04:22:40|209.26|206.36|209.3|206.4|209.3|206.4|209.26|206.36|4
1652588580000|2022-05-15 04:23:00|209.29|206.39|209.18|206.28|209.3|206.4|209.18|206.28|8
1652588590000|2022-05-15 04:23:10|209.22|206.32|209.21|206.31|209.22|206.32|209.18|206.28|8
1652588600000|2022-05-15 04:23:20|209.2|206.3|209.2|206.3|209.2|206.3|209.2|206.3|1
1652588610000|2022-05-15 04:23:30|209.22|206.32|209.09|206.19|209.23|206.33|209.09|206.19|11
1652588620000|2022-05-15 04:23:40|209.08|206.18|209.1|206.2|209.14|206.24|209.08|206.18|8
1652588630000|2022-05-15 04:23:50|209.11|206.21|209.11|206.21|209.11|206.21|209.1|206.2|3
1652588640000|2022-05-15 04:24:00|209.1|206.2|209.09|206.19|209.1|206.2|209.09|206.19|2
1652588650000|2022-05-15 04:24:10|209.08|206.18|209.08|206.18|209.08|206.18|209.08|206.18|1
1652588660000|2022-05-15 04:24:20|208.98|206.08|208.91|206.01|208.98|206.08|208.9|206|11
1652588670000|2022-05-15 04:24:30|208.89|205.99|209|206.1|209|206.1|208.89|205.99|9
1652588680000|2022-05-15 04:24:40|209.01|206.11|209.02|206.12|209.03|206.13|209.01|206.11|6
1652588690000|2022-05-15 04:24:50|209.01|206.11|208.79|205.89|209.01|206.11|208.79|205.89|14
1652588700000|2022-05-15 04:25:00|208.78|205.88|208.53|205.63|208.78|205.88|208.53|205.63|16
1652588710000|2022-05-15 04:25:10|208.55|205.65|208.68|205.78|208.68|205.78|208.55|205.65|19
1652588720000|2022-05-15 04:25:20|208.67|205.77|208.67|205.77|208.69|205.79|208.67|205.77|6
1652588730000|2022-05-15 04:25:30|208.68|205.78|208.69|205.79|208.69|205.79|208.68|205.78|6
1652588740000|2022-05-15 04:25:40|208.68|205.78|208.64|205.74|208.68|205.78|208.62|205.72|6
1652588750000|2022-05-15 04:25:50|208.61|205.71|208.66|205.76|208.66|205.76|208.6|205.7|7
1652588760000|2022-05-15 04:26:00|208.67|205.77|208.69|205.79|208.69|205.79|208.65|205.75|5
1652588770000|2022-05-15 04:26:10|208.67|205.77|208.67|205.77|208.68|205.78|208.67|205.77|3
1652588780000|2022-05-15 04:26:20|208.72|205.82|208.69|205.79|208.72|205.82|208.69|205.79|2
1652588790000|2022-05-15 04:26:30|208.71|205.81|208.96|206.06|208.96|206.06|208.7|205.8|10
1652588800000|2022-05-15 04:26:40|208.98|206.08|209.07|206.17|209.1|206.2|208.98|206.08|16
1652588810000|2022-05-15 04:26:50|209.08|206.18|209.09|206.19|209.1|206.2|209.07|206.17|7
1652588820000|2022-05-15 04:27:00|209.1|206.2|208.97|206.07|209.12|206.22|208.97|206.07|9
1652588830000|2022-05-15 04:27:10|208.96|206.06|209.08|206.18|209.08|206.18|208.95|206.05|9
1652588840000|2022-05-15 04:27:20|209.07|206.17|209.07|206.17|209.07|206.17|209.07|206.17|1
1652588850000|2022-05-15 04:27:30|209.06|206.16|208.97|206.07|209.06|206.16|208.96|206.06|11
1652588860000|2022-05-15 04:27:40|208.96|206.06|208.96|206.06|208.96|206.06|208.96|206.06|1
1652588870000|2022-05-15 04:27:50|208.94|206.04|208.96|206.06|208.97|206.07|208.94|206.04|3
1652588880000|2022-05-15 04:28:00|208.95|206.05|208.97|206.07|208.97|206.07|208.95|206.05|7
1652588900000|2022-05-15 04:28:20|208.96|206.06|208.97|206.07|208.97|206.07|208.96|206.06|2
1652588920000|2022-05-15 04:28:40|209|206.1|209.08|206.18|209.09|206.19|209|206.1|11
1652588930000|2022-05-15 04:28:50|209.09|206.19|208.87|205.97|209.11|206.21|208.87|205.97|12
1652588940000|2022-05-15 04:29:00|208.89|205.99|208.84|205.94|209.04|206.14|208.83|205.93|10
1652588950000|2022-05-15 04:29:10|208.86|205.96|209.17|206.27|209.17|206.27|208.86|205.96|11
1652588960000|2022-05-15 04:29:20|209.18|206.28|209.13|206.23|209.19|206.29|209.09|206.19|19
1652588970000|2022-05-15 04:29:30|209.14|206.24|209.14|206.24|209.14|206.24|209.14|206.24|1
1652588980000|2022-05-15 04:29:40|209.13|206.23|209.11|206.21|209.13|206.23|209.1|206.2|3
1652588990000|2022-05-15 04:29:50|209.12|206.22|209.08|206.18|209.13|206.23|209.04|206.14|12
1652589000000|2022-05-15 04:30:00|209.07|206.17|209.14|206.24|209.16|206.26|209.07|206.17|8
1652589010000|2022-05-15 04:30:10|209.15|206.25|209.18|206.28|209.18|206.28|209.15|206.25|3
1652589020000|2022-05-15 04:30:20|209.19|206.29|209.19|206.29|209.19|206.29|209.19|206.29|1
1652589030000|2022-05-15 04:30:30|209.2|206.3|209.34|206.44|209.34|206.44|209.2|206.3|5
1652589040000|2022-05-15 04:30:40|209.35|206.45|209.4|206.5|209.41|206.51|209.35|206.45|5
1652589050000|2022-05-15 04:30:50|209.39|206.49|209.37|206.47|209.39|206.49|209.31|206.41|10
1652589060000|2022-05-15 04:31:00|209.36|206.46|209.37|206.47|209.37|206.47|209.36|206.46|2
1652589070000|2022-05-15 04:31:10|209.36|206.46|209.42|206.52|209.43|206.53|209.36|206.46|6
1652589080000|2022-05-15 04:31:20|209.41|206.51|209.44|206.54|209.44|206.54|209.41|206.51|7
1652589090000|2022-05-15 04:31:30|209.4|206.5|209.43|206.53|209.46|206.56|209.39|206.49|15
1652589100000|2022-05-15 04:31:40|209.44|206.54|209.28|206.38|209.45|206.55|209.28|206.38|11
1652589110000|2022-05-15 04:31:50|209.24|206.34|209.11|206.21|209.24|206.34|209.11|206.21|9
1652589120000|2022-05-15 04:32:00|209.09|206.19|209.13|206.23|209.16|206.26|208.98|206.08|20
1652589130000|2022-05-15 04:32:10|209.14|206.24|209.29|206.39|209.29|206.39|209.13|206.23|11
1652589140000|2022-05-15 04:32:20|209.28|206.38|209.1|206.2|209.28|206.38|209.03|206.13|17
1652589150000|2022-05-15 04:32:30|209.09|206.19|208.95|206.05|209.09|206.19|208.95|206.05|13
1652589160000|2022-05-15 04:32:40|208.94|206.04|208.94|206.04|208.95|206.05|208.93|206.03|5
1652589170000|2022-05-15 04:32:50|208.93|206.03|208.92|206.02|208.93|206.03|208.91|206.01|4
1652589180000|2022-05-15 04:33:00|208.91|206.01|208.78|205.88|208.91|206.01|208.78|205.88|8
1652589190000|2022-05-15 04:33:10|208.79|205.89|208.55|205.65|208.79|205.89|208.55|205.65|11
1652589200000|2022-05-15 04:33:20|208.53|205.63|207.95|205.05|208.53|205.63|207.95|205.05|25
1652589210000|2022-05-15 04:33:30|207.97|205.07|208.22|205.32|208.23|205.33|207.96|205.06|15
1652589220000|2022-05-15 04:33:40|208.23|205.33|207.89|204.99|208.28|205.38|207.79|204.89|16
1652589230000|2022-05-15 04:33:50|207.9|205|208|205.1|208.01|205.11|207.86|204.96|16
1652589240000|2022-05-15 04:34:00|208.01|205.11|207.94|205.04|208.12|205.22|207.93|205.03|23
1652589250000|2022-05-15 04:34:10|207.93|205.03|207.96|205.06|208|205.1|207.93|205.03|12
1652589260000|2022-05-15 04:34:20|207.95|205.05|207.95|205.05|207.95|205.05|207.93|205.03|10
1652589270000|2022-05-15 04:34:30|207.96|205.06|207.99|205.09|208.02|205.12|207.95|205.05|12
1652589280000|2022-05-15 04:34:40|207.98|205.08|208|205.1|208.01|205.11|207.94|205.04|10
1652589290000|2022-05-15 04:34:50|207.98|205.08|207.66|204.76|208|205.1|207.65|204.75|18
1652589300000|2022-05-15 04:35:00|207.7|204.8|207.92|205.02|207.96|205.06|207.7|204.8|13
1652589310000|2022-05-15 04:35:10|207.93|205.03|207.88|204.98|208.01|205.11|207.88|204.98|17
1652589320000|2022-05-15 04:35:20|207.9|205|207.82|204.92|207.9|205|207.82|204.92|4
1652589330000|2022-05-15 04:35:30|207.81|204.91|207.73|204.83|207.81|204.91|207.73|204.83|8
1652589340000|2022-05-15 04:35:40|207.72|204.82|207.71|204.81|207.72|204.82|207.71|204.81|2
1652589350000|2022-05-15 04:35:50|207.72|204.82|207.7|204.8|207.74|204.84|207.7|204.8|7
1652589360000|2022-05-15 04:36:00|207.73|204.83|207.72|204.82|207.76|204.86|207.71|204.81|7
1652589370000|2022-05-15 04:36:10|207.73|204.83|207.72|204.82|207.73|204.83|207.72|204.82|2
1652589380000|2022-05-15 04:36:20|207.71|204.81|207.74|204.84|207.74|204.84|207.71|204.81|4
1652589390000|2022-05-15 04:36:30|207.76|204.86|207.74|204.84|207.76|204.86|207.74|204.84|3
1652589400000|2022-05-15 04:36:40|207.73|204.83|207.47|204.57|207.73|204.83|207.47|204.57|18
1652589410000|2022-05-15 04:36:50|207.46|204.56|207.16|204.26|207.47|204.57|207.12|204.22|16
1652589420000|2022-05-15 04:37:00|207.26|204.36|207.46|204.56|207.51|204.61|207.26|204.36|20
1652589430000|2022-05-15 04:37:10|207.45|204.55|207.44|204.54|207.45|204.55|207.42|204.52|6
1652589440000|2022-05-15 04:37:20|207.45|204.55|207.54|204.64|207.54|204.64|207.45|204.55|11
1652589450000|2022-05-15 04:37:30|207.53|204.63|207.53|204.63|207.53|204.63|207.53|204.63|1
1652589460000|2022-05-15 04:37:40|207.45|204.55|207.42|204.52|207.46|204.56|207.41|204.51|13
1652589470000|2022-05-15 04:37:50|207.44|204.54|207.51|204.61|207.51|204.61|207.44|204.54|4
1652589480000|2022-05-15 04:38:00|207.5|204.6|207.3|204.4|207.5|204.6|207.26|204.36|13
1652589490000|2022-05-15 04:38:10|207.29|204.39|207.25|204.35|207.32|204.42|207.25|204.35|10
1652589500000|2022-05-15 04:38:20|207.24|204.34|207.18|204.28|207.24|204.34|207.15|204.25|9
1652589510000|2022-05-15 04:38:30|207.17|204.27|207.3|204.4|207.33|204.43|207.17|204.27|13
1652589520000|2022-05-15 04:38:40|207.31|204.41|207.28|204.38|207.32|204.42|207.27|204.37|10
1652589530000|2022-05-15 04:38:50|207.29|204.39|207.43|204.53|207.47|204.57|207.27|204.37|15
1652589540000|2022-05-15 04:39:00|207.42|204.52|207.35|204.45|207.48|204.58|207.35|204.45|12
1652589550000|2022-05-15 04:39:10|207.34|204.44|207.43|204.53|207.43|204.53|207.34|204.44|13
1652589560000|2022-05-15 04:39:20|207.42|204.52|207.35|204.45|207.43|204.53|207.35|204.45|6
1652589570000|2022-05-15 04:39:30|207.34|204.44|207.35|204.45|207.38|204.48|207.34|204.44|8
1652589580000|2022-05-15 04:39:40|207.34|204.44|207.33|204.43|207.34|204.44|207.33|204.43|2
1652589590000|2022-05-15 04:39:50|207.21|204.31|207.16|204.26|207.21|204.31|207|204.1|18
1652589600000|2022-05-15 04:40:00|207.14|204.24|207.12|204.22|207.15|204.25|207.05|204.15|16
1652589610000|2022-05-15 04:40:10|207.11|204.21|206.97|204.07|207.11|204.21|206.97|204.07|9
1652589620000|2022-05-15 04:40:20|206.96|204.06|206.67|203.77|206.97|204.07|206.67|203.77|14
1652589630000|2022-05-15 04:40:30|206.66|203.76|206.79|203.89|206.89|203.99|206.6|203.7|29
1652589640000|2022-05-15 04:40:40|206.78|203.88|206.75|203.85|206.81|203.91|206.7|203.8|28
1652589650000|2022-05-15 04:40:50|206.74|203.84|206.74|203.84|206.76|203.86|206.71|203.81|16
1652589660000|2022-05-15 04:41:00|206.75|203.85|206.72|203.82|206.81|203.91|206.72|203.82|16
1652589670000|2022-05-15 04:41:10|206.75|203.85|206.85|203.95|206.9|204|206.75|203.85|17
1652589680000|2022-05-15 04:41:20|206.84|203.94|206.87|203.97|206.93|204.03|206.81|203.91|16
1652589690000|2022-05-15 04:41:30|206.94|204.04|206.86|203.96|206.95|204.05|206.86|203.96|7
1652589700000|2022-05-15 04:41:40|206.85|203.95|207.16|204.26|207.16|204.26|206.85|203.95|13
1652589710000|2022-05-15 04:41:50|207.14|204.24|207.14|204.24|207.24|204.34|207.14|204.24|13
1652589720000|2022-05-15 04:42:00|207.15|204.25|207|204.1|207.18|204.28|207|204.1|16
1652589730000|2022-05-15 04:42:10|207.02|204.12|207.01|204.11|207.13|204.23|206.99|204.09|20
1652589740000|2022-05-15 04:42:20|207|204.1|206.98|204.08|207|204.1|206.94|204.04|9
1652589750000|2022-05-15 04:42:30|206.97|204.07|206.86|203.96|206.97|204.07|206.85|203.95|13
1652589760000|2022-05-15 04:42:40|206.87|203.97|206.85|203.95|206.87|203.97|206.85|203.95|9
1652589770000|2022-05-15 04:42:50|206.86|203.96|206.87|203.97|206.87|203.97|206.83|203.93|16
1652589780000|2022-05-15 04:43:00|206.86|203.96|206.96|204.06|207.02|204.12|206.86|203.96|13
1652589790000|2022-05-15 04:43:10|206.99|204.09|206.89|203.99|206.99|204.09|206.89|203.99|8
1652589800000|2022-05-15 04:43:20|206.88|203.98|206.87|203.97|206.88|203.98|206.86|203.96|4
1652589810000|2022-05-15 04:43:30|206.88|203.98|206.87|203.97|206.88|203.98|206.87|203.97|2
1652589820000|2022-05-15 04:43:40|206.88|203.98|206.9|204|206.9|204|206.88|203.98|3
1652589830000|2022-05-15 04:43:50|206.91|204.01|207|204.1|207|204.1|206.91|204.01|11
1652589840000|2022-05-15 04:44:00|207.01|204.11|207.12|204.22|207.12|204.22|207.01|204.11|8
1652589850000|2022-05-15 04:44:10|207.1|204.2|207.04|204.14|207.13|204.23|207.04|204.14|14
1652589860000|2022-05-15 04:44:20|207.07|204.17|207.07|204.17|207.11|204.21|207.06|204.16|9
1652589870000|2022-05-15 04:44:30|207.1|204.2|207.11|204.21|207.11|204.21|207.07|204.17|5
1652589880000|2022-05-15 04:44:40|207.09|204.19|207.05|204.15|207.11|204.21|207.04|204.14|16
1652589890000|2022-05-15 04:44:50|207.04|204.14|207.05|204.15|207.06|204.16|207.04|204.14|6
1652589900000|2022-05-15 04:45:00|207.04|204.14|206.93|204.03|207.04|204.14|206.93|204.03|10
1652589910000|2022-05-15 04:45:10|206.92|204.02|206.89|203.99|206.97|204.07|206.8|203.9|22
1652589920000|2022-05-15 04:45:20|206.88|203.98|206.89|203.99|206.93|204.03|206.88|203.98|9
1652589930000|2022-05-15 04:45:30|206.91|204.01|206.94|204.04|206.99|204.09|206.87|203.97|13
1652589940000|2022-05-15 04:45:40|206.93|204.03|206.9|204|206.93|204.03|206.9|204|4
1652589950000|2022-05-15 04:45:50|206.93|204.03|206.91|204.01|206.96|204.06|206.91|204.01|10
1652589960000|2022-05-15 04:46:00|206.9|204|206.78|203.88|206.9|204|206.78|203.88|12
1652589970000|2022-05-15 04:46:10|206.8|203.9|206.81|203.91|206.81|203.91|206.79|203.89|6
1652589980000|2022-05-15 04:46:20|206.88|203.98|207.06|204.16|207.09|204.19|206.88|203.98|20
1652589990000|2022-05-15 04:46:30|207.07|204.17|207.29|204.39|207.29|204.39|207.07|204.17|13
1652590000000|2022-05-15 04:46:40|207.3|204.4|207.29|204.39|207.31|204.41|207.27|204.37|9
1652590010000|2022-05-15 04:46:50|207.27|204.37|207.3|204.4|207.3|204.4|207.26|204.36|15
1652590020000|2022-05-15 04:47:00|207.29|204.39|207.14|204.24|207.29|204.39|207.12|204.22|12
1652590030000|2022-05-15 04:47:10|207.17|204.27|207.23|204.33|207.23|204.33|207.15|204.25|18
1652590040000|2022-05-15 04:47:20|207.25|204.35|207.22|204.32|207.3|204.4|207.22|204.32|11
1652590050000|2022-05-15 04:47:30|207.21|204.31|207.25|204.35|207.3|204.4|207.18|204.28|14
1652590060000|2022-05-15 04:47:40|207.26|204.36|207.25|204.35|207.27|204.37|207.25|204.35|5
1652590070000|2022-05-15 04:47:50|207.26|204.36|207.24|204.34|207.27|204.37|207.24|204.34|8
1652590080000|2022-05-15 04:48:00|207.23|204.33|207.23|204.33|207.24|204.34|207.08|204.18|20
1652590090000|2022-05-15 04:48:10|207.24|204.34|207.35|204.45|207.36|204.46|207.24|204.34|12
1652590100000|2022-05-15 04:48:20|207.36|204.46|207.62|204.72|207.62|204.72|207.32|204.42|18
1652590110000|2022-05-15 04:48:30|207.61|204.71|207.64|204.74|207.66|204.76|207.6|204.7|12
1652590120000|2022-05-15 04:48:40|207.65|204.75|207.76|204.86|207.76|204.86|207.28|204.38|13
1652590130000|2022-05-15 04:48:50|207.71|204.81|207.71|204.81|207.75|204.85|207.71|204.81|11
1652590140000|2022-05-15 04:49:00|207.7|204.8|207.77|204.87|207.77|204.87|207.7|204.8|12
1652590150000|2022-05-15 04:49:10|207.78|204.88|207.82|204.92|207.82|204.92|207.77|204.87|13
1652590160000|2022-05-15 04:49:20|207.83|204.93|207.99|205.09|208.02|205.12|207.83|204.93|18
1652590170000|2022-05-15 04:49:30|207.98|205.08|207.96|205.06|207.98|205.08|207.93|205.03|7
1652590180000|2022-05-15 04:49:40|207.95|205.05|207.95|205.05|207.97|205.07|207.95|205.05|11
1652590190000|2022-05-15 04:49:50|208.25|205.35|208.26|205.36|208.8|205.9|208.11|205.21|34
1652590200000|2022-05-15 04:50:00|208.29|205.39|208.8|205.9|208.83|205.93|208.28|205.38|27
1652590210000|2022-05-15 04:50:10|208.79|205.89|208.6|205.7|208.79|205.89|208.51|205.61|27
1652590220000|2022-05-15 04:50:20|208.57|205.67|208.6|205.7|208.65|205.75|208.56|205.66|25
1652590230000|2022-05-15 04:50:30|208.61|205.71|208.59|205.69|208.68|205.78|208.56|205.66|18
1652590240000|2022-05-15 04:50:40|208.6|205.7|208.59|205.69|208.63|205.73|208.57|205.67|10
1652590250000|2022-05-15 04:50:50|208.6|205.7|208.6|205.7|208.84|205.94|208.56|205.66|25
1652590260000|2022-05-15 04:51:00|208.61|205.71|208.39|205.49|208.63|205.73|208.36|205.46|22
1652590270000|2022-05-15 04:51:10|208.36|205.46|208.35|205.45|208.4|205.5|208.33|205.43|9
1652590280000|2022-05-15 04:51:20|208.34|205.44|208.3|205.4|208.37|205.47|208.2|205.3|21
1652590290000|2022-05-15 04:51:30|208.32|205.42|208.37|205.47|208.38|205.48|208.29|205.39|15
1652590300000|2022-05-15 04:51:40|208.38|205.48|208.31|205.41|208.38|205.48|208.31|205.41|4
1652590310000|2022-05-15 04:51:50|208.3|205.4|208.35|205.45|208.38|205.48|208.28|205.38|11
1652590320000|2022-05-15 04:52:00|208.38|205.48|208.31|205.41|208.38|205.48|208.31|205.41|6
1652590330000|2022-05-15 04:52:10|208.34|205.44|208.35|205.45|208.37|205.47|208.34|205.44|10
1652590340000|2022-05-15 04:52:20|208.36|205.46|208.38|205.48|208.38|205.48|208.36|205.46|4
1652590350000|2022-05-15 04:52:30|208.39|205.49|208.38|205.48|208.39|205.49|208.38|205.48|2
1652590360000|2022-05-15 04:52:40|208.39|205.49|208.43|205.53|208.45|205.55|208.39|205.49|10
1652590370000|2022-05-15 04:52:50|208.44|205.54|208.5|205.6|208.5|205.6|208.44|205.54|7
1652590380000|2022-05-15 04:53:00|208.6|205.7|208.52|205.62|208.6|205.7|208.51|205.61|9
1652590390000|2022-05-15 04:53:10|208.54|205.64|208.63|205.73|208.63|205.73|208.54|205.64|7
1652590400000|2022-05-15 04:53:20|208.65|205.75|208.81|205.91|208.81|205.91|208.65|205.75|13
1652590410000|2022-05-15 04:53:30|208.82|205.92|208.73|205.83|208.82|205.92|208.72|205.82|12
1652590420000|2022-05-15 04:53:40|208.74|205.84|208.94|206.04|208.94|206.04|208.74|205.84|15
1652590430000|2022-05-15 04:53:50|208.96|206.06|208.98|206.08|209.06|206.16|208.96|206.06|18
1652590440000|2022-05-15 04:54:00|208.97|206.07|208.97|206.07|209|206.1|208.76|205.86|23
1652590450000|2022-05-15 04:54:10|208.98|206.08|208.83|205.93|208.99|206.09|208.83|205.93|19
1652590460000|2022-05-15 04:54:20|208.84|205.94|208.75|205.85|208.84|205.94|208.75|205.85|7
1652590470000|2022-05-15 04:54:30|208.79|205.89|208.7|205.8|208.79|205.89|208.7|205.8|8
1652590480000|2022-05-15 04:54:40|208.66|205.76|208.71|205.81|208.73|205.83|208.65|205.75|14
1652590490000|2022-05-15 04:54:50|208.74|205.84|208.58|205.68|208.74|205.84|208.58|205.68|12
1652590500000|2022-05-15 04:55:00|208.59|205.69|208.86|205.96|208.86|205.96|208.58|205.68|18
1652590510000|2022-05-15 04:55:10|208.87|205.97|208.94|206.04|209.03|206.13|208.87|205.97|18
1652590520000|2022-05-15 04:55:20|208.98|206.08|208.96|206.06|209.02|206.12|208.95|206.05|7
1652590530000|2022-05-15 04:55:30|208.95|206.05|208.99|206.09|208.99|206.09|208.95|206.05|12
1652590540000|2022-05-15 04:55:40|208.98|206.08|209.08|206.18|209.08|206.18|208.98|206.08|13
1652590550000|2022-05-15 04:55:50|209.09|206.19|209.08|206.18|209.09|206.19|209.08|206.18|2
1652590560000|2022-05-15 04:56:00|209.09|206.19|209.09|206.19|209.09|206.19|209.09|206.19|1
1652590570000|2022-05-15 04:56:10|209.05|206.15|208.94|206.04|209.05|206.15|208.93|206.03|11
1652590580000|2022-05-15 04:56:20|208.93|206.03|208.87|205.97|208.93|206.03|208.87|205.97|5
1652590590000|2022-05-15 04:56:30|208.81|205.91|208.84|205.94|208.84|205.94|208.81|205.91|4
1652590600000|2022-05-15 04:56:40|208.83|205.93|208.78|205.88|208.83|205.93|208.78|205.88|4
1652590610000|2022-05-15 04:56:50|208.75|205.85|208.78|205.88|208.79|205.89|208.74|205.84|7
1652590620000|2022-05-15 04:57:00|208.8|205.9|208.9|206|208.9|206|208.8|205.9|6
1652590630000|2022-05-15 04:57:10|208.91|206.01|208.88|205.98|208.93|206.03|208.86|205.96|9
1652590640000|2022-05-15 04:57:20|208.87|205.97|208.9|206|208.9|206|208.84|205.94|10
1652590650000|2022-05-15 04:57:30|208.87|205.97|208.88|205.98|208.88|205.98|208.86|205.96|6
1652590660000|2022-05-15 04:57:40|208.87|205.97|208.78|205.88|208.87|205.97|208.76|205.86|8
1652590670000|2022-05-15 04:57:50|208.77|205.87|208.48|205.58|208.77|205.87|208.48|205.58|9
1652590680000|2022-05-15 04:58:00|208.49|205.59|208.49|205.59|208.5|205.6|208.46|205.56|11
1652590690000|2022-05-15 04:58:10|208.47|205.57|208.4|205.5|208.47|205.57|208.4|205.5|5
1652590700000|2022-05-15 04:58:20|208.38|205.48|208.39|205.49|208.41|205.51|208.38|205.48|3
1652590710000|2022-05-15 04:58:30|208.38|205.48|208.29|205.39|208.38|205.48|208.27|205.37|9
1652590720000|2022-05-15 04:58:40|208.28|205.38|208.21|205.31|208.28|205.38|208.19|205.29|13
1652590730000|2022-05-15 04:58:50|208.22|205.32|208.52|205.62|208.52|205.62|208.22|205.32|11
1652590740000|2022-05-15 04:59:00|208.53|205.63|208.59|205.69|208.64|205.74|208.53|205.63|15
1652590750000|2022-05-15 04:59:10|208.56|205.66|208.49|205.59|208.59|205.69|208.49|205.59|14
1652590760000|2022-05-15 04:59:20|208.48|205.58|208.56|205.66|208.57|205.67|208.46|205.56|12
1652590770000|2022-05-15 04:59:30|208.57|205.67|208.64|205.74|208.69|205.79|208.57|205.67|13
1652590780000|2022-05-15 04:59:40|208.62|205.72|208.61|205.71|208.62|205.72|208.57|205.67|10
1652590790000|2022-05-15 04:59:50|208.62|205.72|208.61|205.71|208.62|205.72|208.58|205.68|5
1652590800000|2022-05-15 05:00:00|208.64|205.74|208.85|205.95|208.85|205.95|208.64|205.74|13
1652590810000|2022-05-15 05:00:10|208.83|205.93|208.86|205.96|208.86|205.96|208.79|205.89|12
1652590820000|2022-05-15 05:00:20|208.87|205.97|209.01|206.11|209.01|206.11|208.87|205.97|8
1652590830000|2022-05-15 05:00:30|209|206.1|208.98|206.08|209.01|206.11|208.96|206.06|8
1652590840000|2022-05-15 05:00:40|208.96|206.06|208.96|206.06|208.96|206.06|208.88|205.98|15
1652590850000|2022-05-15 05:00:50|208.95|206.05|209.01|206.11|209.01|206.11|208.94|206.04|11
1652590860000|2022-05-15 05:01:00|209.02|206.12|209.01|206.11|209.02|206.12|208.96|206.06|14
1652590870000|2022-05-15 05:01:10|209.05|206.15|209.29|206.39|209.31|206.41|209.01|206.11|10
1652590880000|2022-05-15 05:01:20|209.3|206.4|209.44|206.54|209.58|206.68|209.3|206.4|19
1652590890000|2022-05-15 05:01:30|209.45|206.55|209.38|206.48|209.48|206.58|209.36|206.46|15
1652590900000|2022-05-15 05:01:40|209.39|206.49|209.45|206.55|209.45|206.55|209.37|206.47|9
1652590910000|2022-05-15 05:01:50|209.47|206.57|209.49|206.59|209.5|206.6|209.43|206.53|12
1652590920000|2022-05-15 05:02:00|209.5|206.6|209.7|206.8|209.74|206.84|209.5|206.6|19
1652590930000|2022-05-15 05:02:10|209.68|206.78|209.6|206.7|209.84|206.94|209.59|206.69|24
1652590940000|2022-05-15 05:02:20|209.61|206.71|209.69|206.79|209.69|206.79|209.58|206.68|10
1652590950000|2022-05-15 05:02:30|209.7|206.8|209.7|206.8|209.87|206.97|209.67|206.77|18
1652590960000|2022-05-15 05:02:40|209.72|206.82|209.84|206.94|209.85|206.95|209.72|206.82|15
1652590970000|2022-05-15 05:02:50|209.85|206.95|209.77|206.87|209.85|206.95|209.77|206.87|8
1652590980000|2022-05-15 05:03:00|209.73|206.83|209.48|206.58|209.73|206.83|209.48|206.58|19
1652590990000|2022-05-15 05:03:10|209.5|206.6|209.58|206.68|209.58|206.68|209.5|206.6|20
1652591000000|2022-05-15 05:03:20|209.59|206.69|209.44|206.54|209.64|206.74|209.4|206.5|18
1652591010000|2022-05-15 05:03:30|209.45|206.55|209.47|206.57|209.51|206.61|209.43|206.53|14
1652591020000|2022-05-15 05:03:40|209.46|206.56|209.42|206.52|209.46|206.56|209.35|206.45|10
1652591030000|2022-05-15 05:03:50|209.43|206.53|209.44|206.54|209.54|206.64|209.27|206.37|17
1652591040000|2022-05-15 05:04:00|209.49|206.59|209.39|206.49|209.49|206.59|209.38|206.48|15
1652591050000|2022-05-15 05:04:10|209.38|206.48|209.12|206.22|209.38|206.48|209.12|206.22|18
1652591060000|2022-05-15 05:04:20|209.09|206.19|208.99|206.09|209.11|206.21|208.99|206.09|7
1652591070000|2022-05-15 05:04:30|208.98|206.08|209.01|206.11|209.01|206.11|208.81|205.91|21
1652591080000|2022-05-15 05:04:40|209|206.1|209.04|206.14|209.05|206.15|208.9|206|18
1652591090000|2022-05-15 05:04:50|209.05|206.15|208.95|206.05|209.07|206.17|208.95|206.05|8
1652591100000|2022-05-15 05:05:00|208.94|206.04|208.57|205.67|208.94|206.04|208.34|205.44|25
1652591110000|2022-05-15 05:05:10|208.56|205.66|208.68|205.78|208.68|205.78|208.48|205.58|28
1652591120000|2022-05-15 05:05:20|208.64|205.74|208.42|205.52|208.64|205.74|208.41|205.51|18
1652591130000|2022-05-15 05:05:30|208.41|205.51|208.4|205.5|208.44|205.54|208.4|205.5|6
1652591140000|2022-05-15 05:05:40|208.36|205.46|208.32|205.42|208.36|205.46|208.3|205.4|6
1652591150000|2022-05-15 05:05:50|208.31|205.41|208.23|205.33|208.32|205.42|208.19|205.29|12
1652591160000|2022-05-15 05:06:00|208.27|205.37|208.42|205.52|208.42|205.52|208.27|205.37|17
1652591170000|2022-05-15 05:06:10|208.51|205.61|208.67|205.77|208.67|205.77|208.5|205.6|24
1652591180000|2022-05-15 05:06:20|208.64|205.74|208.38|205.48|208.64|205.74|208.38|205.48|12
1652591190000|2022-05-15 05:06:30|208.37|205.47|208.21|205.31|208.37|205.47|208.21|205.31|17
1652591200000|2022-05-15 05:06:40|208.18|205.28|208.13|205.23|208.19|205.29|208.13|205.23|12
1652591210000|2022-05-15 05:06:50|208.14|205.24|208.17|205.27|208.21|205.31|208.14|205.24|12
1652591220000|2022-05-15 05:07:00|208.16|205.26|208.18|205.28|208.23|205.33|208.16|205.26|19
1652591230000|2022-05-15 05:07:10|208.17|205.27|208.16|205.26|208.18|205.28|208.15|205.25|10
1652591240000|2022-05-15 05:07:20|208.15|205.25|208.14|205.24|208.16|205.26|208.13|205.23|12
1652591250000|2022-05-15 05:07:30|208.13|205.23|207.86|204.96|208.16|205.26|207.86|204.96|17
1652591260000|2022-05-15 05:07:40|207.84|204.94|208|205.1|208|205.1|207.8|204.9|22
1652591270000|2022-05-15 05:07:50|208.02|205.12|208.32|205.42|208.34|205.44|207.94|205.04|29
1652591280000|2022-05-15 05:08:00|208.35|205.45|208.49|205.59|208.52|205.62|208.35|205.45|24
1652591290000|2022-05-15 05:08:10|208.5|205.6|208.47|205.57|208.55|205.65|208.42|205.52|19
1652591300000|2022-05-15 05:08:20|208.49|205.59|208.6|205.7|208.64|205.74|208.49|205.59|17
1652591310000|2022-05-15 05:08:30|208.59|205.69|208.63|205.73|208.64|205.74|208.59|205.69|13
1652591320000|2022-05-15 05:08:40|208.64|205.74|208.42|205.52|208.64|205.74|208.42|205.52|10
1652591330000|2022-05-15 05:08:50|208.43|205.53|208.38|205.48|208.43|205.53|208.38|205.48|15
1652591340000|2022-05-15 05:09:00|208.37|205.47|208.16|205.26|208.37|205.47|208.16|205.26|20
1652591350000|2022-05-15 05:09:10|208.17|205.27|208.26|205.36|208.27|205.37|208.17|205.27|10
1652591360000|2022-05-15 05:09:20|208.27|205.37|208.31|205.41|208.31|205.41|208.27|205.37|5
1652591370000|2022-05-15 05:09:30|208.37|205.47|208.16|205.26|208.4|205.5|208.16|205.26|24
1652591380000|2022-05-15 05:09:40|208.15|205.25|208.16|205.26|208.2|205.3|208.13|205.23|15
1652591390000|2022-05-15 05:09:50|208.21|205.31|208.29|205.39|208.29|205.39|208.17|205.27|17
1652591400000|2022-05-15 05:10:00|208.3|205.4|208.41|205.51|208.41|205.51|208.28|205.38|17
1652591410000|2022-05-15 05:10:10|208.39|205.49|208.45|205.55|208.45|205.55|208.39|205.49|9
1652591420000|2022-05-15 05:10:20|208.43|205.53|208.62|205.72|208.62|205.72|208.43|205.53|11
1652591430000|2022-05-15 05:10:30|208.59|205.69|208.64|205.74|208.64|205.74|208.58|205.68|16
1652591440000|2022-05-15 05:10:40|208.6|205.7|208.64|205.74|208.65|205.75|208.6|205.7|10
1652591450000|2022-05-15 05:10:50|208.65|205.75|208.49|205.59|208.65|205.75|208.44|205.54|14
1652591460000|2022-05-15 05:11:00|208.54|205.64|208.54|205.64|208.56|205.66|208.5|205.6|9
1652591470000|2022-05-15 05:11:10|208.52|205.62|208.55|205.65|208.6|205.7|208.52|205.62|9
1652591480000|2022-05-15 05:11:20|208.57|205.67|208.55|205.65|208.58|205.68|208.54|205.64|10
1652591490000|2022-05-15 05:11:30|208.57|205.67|208.37|205.47|208.57|205.67|208.36|205.46|17
1652591500000|2022-05-15 05:11:40|208.4|205.5|208.5|205.6|208.54|205.64|208.39|205.49|11
1652591510000|2022-05-15 05:11:50|208.49|205.59|208.16|205.26|208.49|205.59|208.14|205.24|9
1652591520000|2022-05-15 05:12:00|208.19|205.29|208.24|205.34|208.24|205.34|208.19|205.29|13
1652591530000|2022-05-15 05:12:10|208.25|205.35|208.57|205.67|208.62|205.72|208.25|205.35|19
1652591540000|2022-05-15 05:12:20|208.56|205.66|208.59|205.69|208.6|205.7|208.55|205.65|20
1652591550000|2022-05-15 05:12:30|208.57|205.67|208.6|205.7|208.6|205.7|208.53|205.63|21
1652591560000|2022-05-15 05:12:40|208.58|205.68|208.58|205.68|208.67|205.77|208.58|205.68|12
1652591570000|2022-05-15 05:12:50|208.6|205.7|208.94|206.04|209|206.1|208.59|205.69|19
1652591580000|2022-05-15 05:13:00|208.96|206.06|208.83|205.93|208.99|206.09|208.83|205.93|19
1652591590000|2022-05-15 05:13:10|208.81|205.91|208.84|205.94|208.84|205.94|208.81|205.91|6
1652591600000|2022-05-15 05:13:20|208.85|205.95|208.94|206.04|208.98|206.08|208.85|205.95|14
1652591610000|2022-05-15 05:13:30|208.93|206.03|208.96|206.06|208.97|206.07|208.92|206.02|12
1652591620000|2022-05-15 05:13:40|208.95|206.05|209.01|206.11|209.01|206.11|208.94|206.04|16
1652591630000|2022-05-15 05:13:50|209.02|206.12|209.07|206.17|209.07|206.17|209|206.1|15
1652591640000|2022-05-15 05:14:00|209.05|206.15|209.07|206.17|209.07|206.17|209.04|206.14|9
1652591650000|2022-05-15 05:14:10|209.04|206.14|209.06|206.16|209.07|206.17|209.04|206.14|21
1652591660000|2022-05-15 05:14:20|209.04|206.14|209.05|206.15|209.06|206.16|209.04|206.14|21
1652591670000|2022-05-15 05:14:30|209.06|206.16|209.29|206.39|209.29|206.39|209.05|206.15|18
1652591680000|2022-05-15 05:14:40|209.3|206.4|209.39|206.49|209.44|206.54|209.3|206.4|15
1652591690000|2022-05-15 05:14:50|209.38|206.48|209.62|206.72|209.64|206.74|209.38|206.48|21
1652591700000|2022-05-15 05:15:00|209.61|206.71|209.77|206.87|209.77|206.87|209.56|206.66|18
1652591710000|2022-05-15 05:15:10|209.78|206.88|208.97|206.07|209.8|206.9|208.94|206.04|29
1652591720000|2022-05-15 05:15:20|209.01|206.11|208.98|206.08|209.12|206.22|208.97|206.07|25
1652591730000|2022-05-15 05:15:30|208.97|206.07|208.89|205.99|208.97|206.07|208.87|205.97|9
1652591740000|2022-05-15 05:15:40|208.88|205.98|209.12|206.22|209.29|206.39|208.88|205.98|17
1652591750000|2022-05-15 05:15:50|209.18|206.28|209.18|206.28|209.19|206.29|209.12|206.22|12
1652591760000|2022-05-15 05:16:00|209.17|206.27|209.06|206.16|209.19|206.29|209.06|206.16|10
1652591770000|2022-05-15 05:16:10|209.1|206.2|209.14|206.24|209.15|206.25|209.1|206.2|7
1652591780000|2022-05-15 05:16:20|209.13|206.23|209.28|206.38|209.28|206.38|209.13|206.23|10
1652591790000|2022-05-15 05:16:30|209.31|206.41|209.34|206.44|209.35|206.45|209.29|206.39|8
1652591800000|2022-05-15 05:16:40|209.35|206.45|209.41|206.51|209.41|206.51|209.34|206.44|9
1652591810000|2022-05-15 05:16:50|209.38|206.48|209.41|206.51|209.41|206.51|209.34|206.44|12
1652591820000|2022-05-15 05:17:00|209.39|206.49|209.55|206.65|209.66|206.76|209.37|206.47|20
1652591830000|2022-05-15 05:17:10|209.52|206.62|209.63|206.73|209.65|206.75|209.52|206.62|9
1652591840000|2022-05-15 05:17:20|209.65|206.75|209.6|206.7|209.67|206.77|209.59|206.69|18
1652591850000|2022-05-15 05:17:30|209.59|206.69|209.61|206.71|209.61|206.71|209.58|206.68|11
1652591860000|2022-05-15 05:17:40|209.62|206.72|209.72|206.82|209.72|206.82|209.62|206.72|12
1652591870000|2022-05-15 05:17:50|209.71|206.81|209.48|206.58|209.71|206.81|209.48|206.58|16
1652591880000|2022-05-15 05:18:00|209.5|206.6|209.73|206.83|209.73|206.83|209.49|206.59|17
1652591890000|2022-05-15 05:18:10|209.72|206.82|209.43|206.53|209.72|206.82|209.01|206.11|20
1652591900000|2022-05-15 05:18:20|209.39|206.49|209.4|206.5|209.44|206.54|209.35|206.45|21
1652591910000|2022-05-15 05:18:30|209.39|206.49|209.24|206.34|209.39|206.49|209.21|206.31|22
1652591920000|2022-05-15 05:18:40|209.23|206.33|209.34|206.44|209.35|206.45|209.18|206.28|17
1652591930000|2022-05-15 05:18:50|209.36|206.46|209.15|206.25|209.37|206.47|209.15|206.25|13
1652591940000|2022-05-15 05:19:00|209.16|206.26|209.09|206.19|209.16|206.26|209.09|206.19|11
1652591950000|2022-05-15 05:19:10|209.08|206.18|209.06|206.16|209.1|206.2|209.04|206.14|20
1652591960000|2022-05-15 05:19:20|209.05|206.15|209.16|206.26|209.16|206.26|209.05|206.15|19
1652591970000|2022-05-15 05:19:30|209.17|206.27|209.17|206.27|209.17|206.27|209.17|206.27|1
1652591980000|2022-05-15 05:19:40|209.18|206.28|209.27|206.37|209.27|206.37|209.18|206.28|12
1652591990000|2022-05-15 05:19:50|209.26|206.36|209.19|206.29|209.28|206.38|209.19|206.29|19
1652592000000|2022-05-15 05:20:00|209.23|206.33|209.34|206.44|209.36|206.46|209.2|206.3|19
1652592010000|2022-05-15 05:20:10|209.35|206.45|209.38|206.48|209.38|206.48|209.35|206.45|4
1652592020000|2022-05-15 05:20:20|209.37|206.47|209.27|206.37|209.37|206.47|209.2|206.3|15
1652592030000|2022-05-15 05:20:30|209.26|206.36|209.34|206.44|209.35|206.45|209.26|206.36|7
1652592040000|2022-05-15 05:20:40|209.35|206.45|209.28|206.38|209.35|206.45|209.27|206.37|14
1652592050000|2022-05-15 05:20:50|209.29|206.39|209.09|206.19|209.29|206.39|209.06|206.16|17
1652592060000|2022-05-15 05:21:00|209.14|206.24|209.26|206.36|209.28|206.38|209.09|206.19|16
1652592070000|2022-05-15 05:21:10|209.25|206.35|209.2|206.3|209.33|206.43|209.2|206.3|12
1652592080000|2022-05-15 05:21:20|209.19|206.29|209.27|206.37|209.3|206.4|209.19|206.29|10
1652592090000|2022-05-15 05:21:30|209.29|206.39|209.4|206.5|209.4|206.5|209.29|206.39|9
1652592100000|2022-05-15 05:21:40|209.41|206.51|209.41|206.51|209.42|206.52|209.4|206.5|6
1652592110000|2022-05-15 05:21:50|209.45|206.55|209.4|206.5|209.45|206.55|209.39|206.49|9
1652592120000|2022-05-15 05:22:00|209.39|206.49|209.41|206.51|209.41|206.51|209.39|206.49|3
1652592130000|2022-05-15 05:22:10|209.42|206.52|209.42|206.52|209.42|206.52|209.42|206.52|1
1652592150000|2022-05-15 05:22:30|209.43|206.53|209.56|206.66|209.56|206.66|209.43|206.53|5
1652592160000|2022-05-15 05:22:40|209.57|206.67|209.42|206.52|209.57|206.67|209.42|206.52|19
1652592170000|2022-05-15 05:22:50|209.4|206.5|209.48|206.58|209.48|206.58|209.37|206.47|19
1652592180000|2022-05-15 05:23:00|209.49|206.59|209.54|206.64|209.55|206.65|209.49|206.59|7
1652592190000|2022-05-15 05:23:10|209.55|206.65|209.53|206.63|209.55|206.65|209.53|206.63|3
1652592200000|2022-05-15 05:23:20|209.52|206.62|209.39|206.49|209.54|206.64|209.36|206.46|14
1652592210000|2022-05-15 05:23:30|209.38|206.48|209.37|206.47|209.4|206.5|209.37|206.47|6
1652592220000|2022-05-15 05:23:40|209.4|206.5|209.33|206.43|209.4|206.5|209.33|206.43|8
1652592230000|2022-05-15 05:23:50|209.3|206.4|209.25|206.35|209.3|206.4|209.25|206.35|7
1652592240000|2022-05-15 05:24:00|209.27|206.37|209.26|206.36|209.27|206.37|209.26|206.36|4
1652592250000|2022-05-15 05:24:10|209.27|206.37|209.37|206.47|209.38|206.48|209.27|206.37|8
1652592260000|2022-05-15 05:24:20|209.38|206.48|209.5|206.6|209.5|206.6|209.38|206.48|12
1652592270000|2022-05-15 05:24:30|209.49|206.59|209.42|206.52|209.49|206.59|209.42|206.52|9
1652592280000|2022-05-15 05:24:40|209.41|206.51|209.41|206.51|209.41|206.51|209.33|206.43|10
1652592290000|2022-05-15 05:24:50|209.4|206.5|209.4|206.5|209.41|206.51|209.39|206.49|8
1652592300000|2022-05-15 05:25:00|209.41|206.51|209.42|206.52|209.43|206.53|209.41|206.51|3
1652592310000|2022-05-15 05:25:10|209.4|206.5|209.34|206.44|209.41|206.51|209.32|206.42|11
1652592320000|2022-05-15 05:25:20|209.32|206.42|209.31|206.41|209.34|206.44|209.3|206.4|11
1652592330000|2022-05-15 05:25:30|209.3|206.4|209.3|206.4|209.34|206.44|209.3|206.4|7
1652592340000|2022-05-15 05:25:40|209.28|206.38|209.02|206.12|209.28|206.38|209.01|206.11|20
1652592350000|2022-05-15 05:25:50|209.01|206.11|208.97|206.07|209.03|206.13|208.94|206.04|8
1652592360000|2022-05-15 05:26:00|208.98|206.08|208.95|206.05|208.98|206.08|208.95|206.05|10
1652592370000|2022-05-15 05:26:10|208.92|206.02|208.92|206.02|208.92|206.02|208.92|206.02|1
1652592380000|2022-05-15 05:26:20|208.91|206.01|208.86|205.96|208.91|206.01|208.86|205.96|3
1652592390000|2022-05-15 05:26:30|208.89|205.99|209.09|206.19|209.1|206.2|208.89|205.99|8
1652592400000|2022-05-15 05:26:40|209.1|206.2|208.91|206.01|209.12|206.22|208.89|205.99|11
1652592410000|2022-05-15 05:26:50|208.94|206.04|209.08|206.18|209.08|206.18|208.94|206.04|12
1652592420000|2022-05-15 05:27:00|209.06|206.16|209.23|206.33|209.24|206.34|209.06|206.16|13
1652592430000|2022-05-15 05:27:10|209.25|206.35|209.23|206.33|209.26|206.36|209.18|206.28|15
1652592440000|2022-05-15 05:27:20|209.25|206.35|209.17|206.27|209.25|206.35|209.15|206.25|15
1652592450000|2022-05-15 05:27:30|209.23|206.33|209.46|206.56|209.46|206.56|209.22|206.32|14
1652592460000|2022-05-15 05:27:40|209.45|206.55|209.54|206.64|209.54|206.64|209.45|206.55|19
1652592470000|2022-05-15 05:27:50|209.53|206.63|209.44|206.54|209.53|206.63|209.27|206.37|22
1652592480000|2022-05-15 05:28:00|209.46|206.56|209.37|206.47|209.48|206.58|209.3|206.4|14
1652592490000|2022-05-15 05:28:10|209.36|206.46|209.32|206.42|209.38|206.48|209.3|206.4|12
1652592500000|2022-05-15 05:28:20|209.33|206.43|209.33|206.43|209.37|206.47|209.31|206.41|7
1652592510000|2022-05-15 05:28:30|209.31|206.41|209.28|206.38|209.31|206.41|209.27|206.37|5
1652592520000|2022-05-15 05:28:40|209.26|206.36|209.13|206.23|209.26|206.36|209.11|206.21|6
1652592530000|2022-05-15 05:28:50|209.15|206.25|209.22|206.32|209.25|206.35|209.12|206.22|14
1652592540000|2022-05-15 05:29:00|209.24|206.34|209.34|206.44|209.34|206.44|209.24|206.34|12
1652592550000|2022-05-15 05:29:10|209.38|206.48|209.37|206.47|209.38|206.48|209.33|206.43|5
1652592560000|2022-05-15 05:29:20|209.42|206.52|209.33|206.43|209.5|206.6|209.32|206.42|18
1652592570000|2022-05-15 05:29:30|209.29|206.39|209.21|206.31|209.32|206.42|209.19|206.29|18
1652592580000|2022-05-15 05:29:40|209.2|206.3|209.19|206.29|209.24|206.34|209.18|206.28|9
1652592590000|2022-05-15 05:29:50|209.21|206.31|209.28|206.38|209.31|206.41|209.21|206.31|14
1652592600000|2022-05-15 05:30:00|209.27|206.37|209.49|206.59|209.49|206.59|209.25|206.35|9
1652592610000|2022-05-15 05:30:10|209.48|206.58|209.33|206.43|209.49|206.59|209.33|206.43|16
1652592620000|2022-05-15 05:30:20|209.27|206.37|209.44|206.54|209.45|206.55|209.27|206.37|20
1652592630000|2022-05-15 05:30:30|209.46|206.56|209.42|206.52|209.52|206.62|209.42|206.52|21
1652592640000|2022-05-15 05:30:40|209.44|206.54|209.45|206.55|209.45|206.55|209.44|206.54|10
1652592650000|2022-05-15 05:30:50|209.46|206.56|209.36|206.46|209.46|206.56|209.36|206.46|8
1652592660000|2022-05-15 05:31:00|209.39|206.49|209.42|206.52|209.43|206.53|209.39|206.49|5
1652592670000|2022-05-15 05:31:10|209.44|206.54|209.23|206.33|209.45|206.55|209.23|206.33|13
1652592680000|2022-05-15 05:31:20|209.3|206.4|209.24|206.34|209.3|206.4|209.24|206.34|5
1652592690000|2022-05-15 05:31:30|209.26|206.36|209.16|206.26|209.26|206.36|209.16|206.26|12
1652592700000|2022-05-15 05:31:40|209.17|206.27|209.05|206.15|209.18|206.28|208.93|206.03|21
1652592710000|2022-05-15 05:31:50|209.13|206.23|209.17|206.27|209.19|206.29|209.08|206.18|11
1652592720000|2022-05-15 05:32:00|209.15|206.25|209.24|206.34|209.27|206.37|209.09|206.19|20
1652592730000|2022-05-15 05:32:10|209.23|206.33|209.25|206.35|209.27|206.37|209.23|206.33|5
1652592740000|2022-05-15 05:32:20|209.24|206.34|209.25|206.35|209.28|206.38|209.23|206.33|8
1652592750000|2022-05-15 05:32:30|209.26|206.36|209.21|206.31|209.29|206.39|209.21|206.31|10
1652592760000|2022-05-15 05:32:40|209.2|206.3|208.94|206.04|209.21|206.31|208.92|206.02|23
1652592770000|2022-05-15 05:32:50|208.95|206.05|208.9|206|208.96|206.06|208.9|206|9
1652592780000|2022-05-15 05:33:00|208.92|206.02|208.93|206.03|208.96|206.06|208.89|205.99|9
1652592790000|2022-05-15 05:33:10|208.94|206.04|208.96|206.06|208.96|206.06|208.94|206.04|7
1652592800000|2022-05-15 05:33:20|208.95|206.05|208.91|206.01|208.95|206.05|208.9|206|13
1652592810000|2022-05-15 05:33:30|208.92|206.02|208.8|205.9|208.94|206.04|208.8|205.9|10
1652592820000|2022-05-15 05:33:40|208.79|205.89|208.65|205.75|208.79|205.89|208.65|205.75|8
1652592830000|2022-05-15 05:33:50|208.63|205.73|208.66|205.76|208.69|205.79|208.62|205.72|12
1652592840000|2022-05-15 05:34:00|208.68|205.78|208.73|205.83|208.74|205.84|208.67|205.77|9
1652592850000|2022-05-15 05:34:10|208.69|205.79|208.51|205.61|208.69|205.79|208.51|205.61|9
1652592860000|2022-05-15 05:34:20|208.55|205.65|208.54|205.64|208.58|205.68|208.54|205.64|9
1652592870000|2022-05-15 05:34:30|208.58|205.68|208.36|205.46|208.58|205.68|208.36|205.46|13
1652592880000|2022-05-15 05:34:40|208.29|205.39|208.22|205.32|208.35|205.45|208.22|205.32|10
1652592890000|2022-05-15 05:34:50|208.28|205.38|208.38|205.48|208.38|205.48|208.21|205.31|15
1652592900000|2022-05-15 05:35:00|208.41|205.51|208.46|205.56|208.5|205.6|208.36|205.46|21
1652592910000|2022-05-15 05:35:10|208.45|205.55|208.48|205.58|208.48|205.58|208.45|205.55|3
1652592920000|2022-05-15 05:35:20|208.5|205.6|208.46|205.56|208.5|205.6|208.43|205.53|8
1652592930000|2022-05-15 05:35:30|208.45|205.55|208.42|205.52|208.45|205.55|208.42|205.52|5
1652592940000|2022-05-15 05:35:40|208.44|205.54|208.37|205.47|208.44|205.54|208.37|205.47|6
1652592950000|2022-05-15 05:35:50|208.36|205.46|208.38|205.48|208.38|205.48|208.35|205.45|6
1652592960000|2022-05-15 05:36:00|208.41|205.51|208.38|205.48|208.41|205.51|208.36|205.46|7
1652592970000|2022-05-15 05:36:10|208.4|205.5|208.45|205.55|208.5|205.6|208.4|205.5|12
1652592980000|2022-05-15 05:36:20|208.47|205.57|208.5|205.6|208.51|205.61|208.47|205.57|11
1652592990000|2022-05-15 05:36:30|208.47|205.57|208.38|205.48|208.47|205.57|208.37|205.47|15
1652593000000|2022-05-15 05:36:40|208.37|205.47|208.42|205.52|208.46|205.56|208.37|205.47|13
1652593010000|2022-05-15 05:36:50|208.45|205.55|208.48|205.58|208.49|205.59|208.45|205.55|6
1652593020000|2022-05-15 05:37:00|208.49|205.59|208.99|206.09|209.17|206.27|208.48|205.58|23
1652593030000|2022-05-15 05:37:10|208.93|206.03|209.02|206.12|209.09|206.19|208.93|206.03|22
1652593040000|2022-05-15 05:37:20|209.01|206.11|209.07|206.17|209.16|206.26|209|206.1|17
1652593050000|2022-05-15 05:37:30|209.05|206.15|209.12|206.22|209.12|206.22|208.95|206.05|21
1652593060000|2022-05-15 05:37:40|209.11|206.21|209.24|206.34|209.24|206.34|209.11|206.21|19
1652593070000|2022-05-15 05:37:50|209.23|206.33|209.26|206.36|209.26|206.36|209.22|206.32|6
1652593080000|2022-05-15 05:38:00|209.28|206.38|209.3|206.4|209.32|206.42|209.28|206.38|11
1652593090000|2022-05-15 05:38:10|209.31|206.41|209.34|206.44|209.37|206.47|209.31|206.41|7
1652593100000|2022-05-15 05:38:20|209.35|206.45|209.21|206.31|209.36|206.46|209.2|206.3|17
1652593110000|2022-05-15 05:38:30|209.2|206.3|209.19|206.29|209.23|206.33|209.18|206.28|15
1652593120000|2022-05-15 05:38:40|209.2|206.3|209.28|206.38|209.29|206.39|209.2|206.3|12
1652593130000|2022-05-15 05:38:50|209.29|206.39|209.3|206.4|209.32|206.42|209.27|206.37|15
1652593140000|2022-05-15 05:39:00|209.29|206.39|209.27|206.37|209.29|206.39|209.26|206.36|4
1652593150000|2022-05-15 05:39:10|209.28|206.38|209.26|206.36|209.28|206.38|209.26|206.36|9
1652593160000|2022-05-15 05:39:20|209.27|206.37|209.24|206.34|209.28|206.38|209.24|206.34|9
1652593170000|2022-05-15 05:39:30|209.25|206.35|209.25|206.35|209.25|206.35|209.25|206.35|1
1652593180000|2022-05-15 05:39:40|209.24|206.34|209.23|206.33|209.24|206.34|209.22|206.32|7
1652593190000|2022-05-15 05:39:50|209.25|206.35|209.25|206.35|209.25|206.35|209.23|206.33|4
1652593200000|2022-05-15 05:40:00|209.23|206.33|209.35|206.45|209.35|206.45|209.23|206.33|6
1652593210000|2022-05-15 05:40:10|209.36|206.46|209.38|206.48|209.4|206.5|209.35|206.45|15
1652593220000|2022-05-15 05:40:20|209.37|206.47|209.3|206.4|209.38|206.48|209.24|206.34|12
1652593230000|2022-05-15 05:40:30|209.33|206.43|209.36|206.46|209.36|206.46|209.28|206.38|5
1652593240000|2022-05-15 05:40:40|209.37|206.47|209.55|206.65|209.55|206.65|209.37|206.47|12
1652593250000|2022-05-15 05:40:50|209.56|206.66|209.79|206.89|209.84|206.94|209.56|206.66|11
1652593260000|2022-05-15 05:41:00|209.8|206.9|209.98|207.08|209.98|207.08|209.8|206.9|10
1652593270000|2022-05-15 05:41:10|209.99|207.09|209.98|207.08|209.99|207.09|209.88|206.98|16
1652593280000|2022-05-15 05:41:20|209.99|207.09|209.98|207.08|209.99|207.09|209.95|207.05|10
1652593290000|2022-05-15 05:41:30|209.99|207.09|209.97|207.07|209.99|207.09|209.93|207.03|15
1652593300000|2022-05-15 05:41:40|209.98|207.08|210.55|207.65|210.61|207.71|209.96|207.06|27
1652593310000|2022-05-15 05:41:50|210.56|207.66|210.73|207.83|210.75|207.85|210.56|207.66|25
1652593320000|2022-05-15 05:42:00|210.81|207.91|210.61|207.71|210.89|207.99|210.61|207.71|28
1652593330000|2022-05-15 05:42:10|210.63|207.73|210.85|207.95|210.85|207.95|210.61|207.71|20
1652593340000|2022-05-15 05:42:20|210.86|207.96|210.83|207.93|210.86|207.96|210.82|207.92|10
1652593350000|2022-05-15 05:42:30|210.82|207.92|210.84|207.94|210.84|207.94|210.8|207.9|14
1652593360000|2022-05-15 05:42:40|210.83|207.93|210.56|207.66|210.85|207.95|210.56|207.66|23
1652593370000|2022-05-15 05:42:50|210.55|207.65|210.44|207.54|210.55|207.65|210.42|207.52|16
1652593380000|2022-05-15 05:43:00|210.45|207.55|210.64|207.74|210.66|207.76|210.45|207.55|23
1652593390000|2022-05-15 05:43:10|210.65|207.75|210.71|207.81|210.71|207.81|210.62|207.72|15
1652593400000|2022-05-15 05:43:20|210.89|207.99|210.96|208.06|210.97|208.07|210.88|207.98|17
1652593410000|2022-05-15 05:43:30|210.9|208|210.95|208.05|210.95|208.05|210.73|207.83|21
1652593420000|2022-05-15 05:43:40|210.88|207.98|210.86|207.96|210.91|208.01|210.71|207.81|20
1652593430000|2022-05-15 05:43:50|210.87|207.97|210.86|207.96|210.88|207.98|210.84|207.94|10
1652593440000|2022-05-15 05:44:00|210.84|207.94|210.83|207.93|210.84|207.94|210.78|207.88|10
1652593450000|2022-05-15 05:44:10|210.81|207.91|210.8|207.9|210.81|207.91|210.78|207.88|6
1652593460000|2022-05-15 05:44:20|210.79|207.89|210.77|207.87|210.79|207.89|210.73|207.83|10
1652593470000|2022-05-15 05:44:30|210.8|207.9|210.84|207.94|210.85|207.95|210.78|207.88|15
1652593480000|2022-05-15 05:44:40|210.85|207.95|210.95|208.05|210.95|208.05|210.85|207.95|15
1652593490000|2022-05-15 05:44:50|211.16|208.26|211.62|208.72|211.62|208.72|211.15|208.25|30
1652593500000|2022-05-15 05:45:00|211.61|208.71|211.15|208.25|211.61|208.71|211.12|208.22|19
1652593510000|2022-05-15 05:45:10|211.13|208.23|211.35|208.45|211.35|208.45|211.08|208.18|22
1652593520000|2022-05-15 05:45:20|211.38|208.48|211.54|208.64|211.56|208.66|211.36|208.46|19
1652593530000|2022-05-15 05:45:30|211.53|208.63|211.73|208.83|211.93|209.03|211.53|208.63|24
1652593540000|2022-05-15 05:45:40|211.72|208.82|211.55|208.65|211.72|208.82|211.55|208.65|10
1652593550000|2022-05-15 05:45:50|211.53|208.63|211.53|208.63|211.6|208.7|211.42|208.52|31
1652593560000|2022-05-15 05:46:00|211.57|208.67|211.5|208.6|211.57|208.67|211.5|208.6|12
1652593570000|2022-05-15 05:46:10|211.51|208.61|211.51|208.61|211.51|208.61|211.49|208.59|6
1652593580000|2022-05-15 05:46:20|211.49|208.59|211.46|208.56|211.49|208.59|211.46|208.56|4
1652593590000|2022-05-15 05:46:30|211.48|208.58|211.43|208.53|211.48|208.58|211.42|208.52|10
1652593600000|2022-05-15 05:46:40|211.44|208.54|211.56|208.66|211.56|208.66|211.44|208.54|8
1652593610000|2022-05-15 05:46:50|211.52|208.62|211.88|208.98|211.88|208.98|211.52|208.62|16
1652593620000|2022-05-15 05:47:00|211.9|209|212.04|209.14|212.07|209.17|211.89|208.99|16
1652593630000|2022-05-15 05:47:10|212.03|209.13|212.02|209.12|212.04|209.14|211.9|209|16
1652593640000|2022-05-15 05:47:20|212.03|209.13|211.99|209.09|212.12|209.22|211.98|209.08|18
1652593650000|2022-05-15 05:47:30|212.01|209.11|211.98|209.08|212.02|209.12|211.98|209.08|5
1652593660000|2022-05-15 05:47:40|211.99|209.09|212.09|209.19|212.09|209.19|211.99|209.09|11
1652593670000|2022-05-15 05:47:50|212.1|209.2|212.28|209.38|212.37|209.47|212.05|209.15|19
1652593680000|2022-05-15 05:48:00|212.3|209.4|212.2|209.3|212.41|209.51|212.2|209.3|22
1652593690000|2022-05-15 05:48:10|212.19|209.29|212.06|209.16|212.19|209.29|212.06|209.16|11
1652593700000|2022-05-15 05:48:20|212.03|209.13|212.04|209.14|212.06|209.16|212.02|209.12|6
1652593710000|2022-05-15 05:48:30|212.03|209.13|211.93|209.03|212.04|209.14|211.59|208.69|22
1652593720000|2022-05-15 05:48:40|211.91|209.01|211.98|209.08|212.05|209.15|211.86|208.96|19
1652593730000|2022-05-15 05:48:50|211.97|209.07|211.8|208.9|211.98|209.08|211.8|208.9|14
1652593740000|2022-05-15 05:49:00|211.79|208.89|211.57|208.67|211.79|208.89|211.56|208.66|17
1652593750000|2022-05-15 05:49:10|211.56|208.66|211.5|208.6|211.56|208.66|211.5|208.6|10
1652593760000|2022-05-15 05:49:20|211.48|208.58|211.56|208.66|211.57|208.67|211.46|208.56|12
1652593770000|2022-05-15 05:49:30|211.55|208.65|211.66|208.76|211.66|208.76|211.54|208.64|10
1652593780000|2022-05-15 05:49:40|211.67|208.77|211.78|208.88|211.78|208.88|211.67|208.77|11
1652593790000|2022-05-15 05:49:50|211.79|208.89|211.76|208.86|211.83|208.93|211.76|208.86|11
1652593800000|2022-05-15 05:50:00|211.75|208.85|211.69|208.79|211.75|208.85|211.69|208.79|3
1652593810000|2022-05-15 05:50:10|211.7|208.8|211.6|208.7|211.7|208.8|211.6|208.7|6
1652593820000|2022-05-15 05:50:20|211.57|208.67|211.62|208.72|211.62|208.72|211.48|208.58|17
1652593830000|2022-05-15 05:50:30|211.61|208.71|211.72|208.82|211.73|208.83|211.61|208.71|13
1652593840000|2022-05-15 05:50:40|211.71|208.81|211.77|208.87|211.77|208.87|211.71|208.81|6
1652593850000|2022-05-15 05:50:50|211.78|208.88|211.79|208.89|211.79|208.89|211.78|208.88|2
1652593860000|2022-05-15 05:51:00|211.76|208.86|211.67|208.77|211.82|208.92|211.67|208.77|12
1652593870000|2022-05-15 05:51:10|211.66|208.76|211.37|208.47|211.66|208.76|211.35|208.45|20
1652593880000|2022-05-15 05:51:20|211.38|208.48|211.38|208.48|211.49|208.59|211.38|208.48|13
1652593890000|2022-05-15 05:51:30|211.35|208.45|211.34|208.44|211.35|208.45|211.29|208.39|7
1652593900000|2022-05-15 05:51:40|211.39|208.49|211.67|208.77|211.67|208.77|211.37|208.47|20
1652593910000|2022-05-15 05:51:50|211.68|208.78|211.65|208.75|211.7|208.8|211.61|208.71|15
1652593920000|2022-05-15 05:52:00|211.64|208.74|211.51|208.61|211.64|208.74|211.46|208.56|18
1652593930000|2022-05-15 05:52:10|211.49|208.59|211.4|208.5|211.49|208.59|211.39|208.49|14
1652593940000|2022-05-15 05:52:20|211.44|208.54|211.36|208.46|211.44|208.54|211.36|208.46|7
1652593950000|2022-05-15 05:52:30|211.35|208.45|211.2|208.3|211.35|208.45|211.18|208.28|12
1652593960000|2022-05-15 05:52:40|211.19|208.29|211.32|208.42|211.32|208.42|211.17|208.27|20
1652593970000|2022-05-15 05:52:50|211.3|208.4|211.28|208.38|211.31|208.41|211.24|208.34|13
1652593980000|2022-05-15 05:53:00|211.27|208.37|211.15|208.25|211.27|208.37|211.15|208.25|13
1652593990000|2022-05-15 05:53:10|211.12|208.22|211.14|208.24|211.14|208.24|210.95|208.05|18
1652594000000|2022-05-15 05:53:20|211.13|208.23|211.15|208.25|211.18|208.28|211.11|208.21|14
1652594010000|2022-05-15 05:53:30|211.16|208.26|211.17|208.27|211.18|208.28|211.12|208.22|7
1652594020000|2022-05-15 05:53:40|211.18|208.28|211.18|208.28|211.19|208.29|211.17|208.27|4
1652594030000|2022-05-15 05:53:50|211.22|208.32|211.35|208.45|211.36|208.46|211.19|208.29|11
1652594040000|2022-05-15 05:54:00|211.36|208.46|211.34|208.44|211.37|208.47|211.34|208.44|12
1652594050000|2022-05-15 05:54:10|211.35|208.45|211.33|208.43|211.38|208.48|211.31|208.41|10
1652594060000|2022-05-15 05:54:20|211.32|208.42|211.28|208.38|211.32|208.42|211.28|208.38|7
1652594070000|2022-05-15 05:54:30|211.27|208.37|211.22|208.32|211.28|208.38|211.21|208.31|11
1652594080000|2022-05-15 05:54:40|211.21|208.31|211.33|208.43|211.33|208.43|211.21|208.31|21
1652594090000|2022-05-15 05:54:50|211.32|208.42|211.29|208.39|211.34|208.44|211.29|208.39|10
1652594100000|2022-05-15 05:55:00|211.26|208.36|211.18|208.28|211.27|208.37|211.18|208.28|9
1652594110000|2022-05-15 05:55:10|211.21|208.31|211.35|208.45|211.36|208.46|211.19|208.29|15
1652594120000|2022-05-15 05:55:20|211.36|208.46|211.35|208.45|211.37|208.47|211.35|208.45|3
1652594130000|2022-05-15 05:55:30|211.36|208.46|211.46|208.56|211.46|208.56|211.36|208.46|19
1652594140000|2022-05-15 05:55:40|211.44|208.54|211.77|208.87|211.79|208.89|211.44|208.54|13
1652594150000|2022-05-15 05:55:50|211.78|208.88|211.77|208.87|211.8|208.9|211.76|208.86|10
1652594160000|2022-05-15 05:56:00|211.8|208.9|211.79|208.89|211.83|208.93|211.76|208.86|8
1652594170000|2022-05-15 05:56:10|211.76|208.86|211.76|208.86|211.77|208.87|211.76|208.86|5
1652594180000|2022-05-15 05:56:20|211.7|208.8|211.61|208.71|211.7|208.8|211.59|208.69|7
1652594190000|2022-05-15 05:56:30|211.62|208.72|211.65|208.75|211.7|208.8|211.61|208.71|10
1652594200000|2022-05-15 05:56:40|211.68|208.78|211.7|208.8|211.73|208.83|211.68|208.78|8
1652594210000|2022-05-15 05:56:50|211.69|208.79|211.47|208.57|211.69|208.79|211.47|208.57|11
1652594220000|2022-05-15 05:57:00|211.37|208.47|211.45|208.55|211.48|208.58|211.35|208.45|10
1652594230000|2022-05-15 05:57:10|211.44|208.54|211.38|208.48|211.44|208.54|211.36|208.46|8
1652594240000|2022-05-15 05:57:20|211.37|208.47|211.2|208.3|211.37|208.47|211.2|208.3|8
1652594250000|2022-05-15 05:57:30|211.19|208.29|211.06|208.16|211.19|208.29|211.06|208.16|8
1652594260000|2022-05-15 05:57:40|211.02|208.12|211.11|208.21|211.11|208.21|211.02|208.12|7
1652594270000|2022-05-15 05:57:50|211.12|208.22|211.15|208.25|211.15|208.25|211.11|208.21|5
1652594280000|2022-05-15 05:58:00|211.11|208.21|211.14|208.24|211.14|208.24|211.08|208.18|8
1652594290000|2022-05-15 05:58:10|211.1|208.2|211.08|208.18|211.1|208.2|211.05|208.15|11
1652594300000|2022-05-15 05:58:20|211.07|208.17|211.18|208.28|211.18|208.28|211.07|208.17|8
1652594310000|2022-05-15 05:58:30|211.17|208.27|211.21|208.31|211.22|208.32|211.13|208.23|10
1652594320000|2022-05-15 05:58:40|211.22|208.32|211.2|208.3|211.28|208.38|211.2|208.3|10
1652594330000|2022-05-15 05:58:50|211.19|208.29|211.2|208.3|211.24|208.34|211.16|208.26|11
1652594340000|2022-05-15 05:59:00|211.23|208.33|211.25|208.35|211.27|208.37|211.23|208.33|7
1652594350000|2022-05-15 05:59:10|211.24|208.34|211|208.1|211.24|208.34|210.91|208.01|15
1652594360000|2022-05-15 05:59:20|211.03|208.13|211.28|208.38|211.3|208.4|211.03|208.13|20
1652594370000|2022-05-15 05:59:30|211.29|208.39|211.2|208.3|211.32|208.42|211.2|208.3|18
1652594380000|2022-05-15 05:59:40|211.19|208.29|211.24|208.34|211.24|208.34|211.18|208.28|11
1652594390000|2022-05-15 05:59:50|211.2|208.3|211.25|208.35|211.28|208.38|211.19|208.29|14
1652594400000|2022-05-15 06:00:00|211.26|208.36|211.58|208.68|211.59|208.69|211.26|208.36|20
1652594410000|2022-05-15 06:00:10|211.61|208.71|211.58|208.68|211.63|208.73|211.54|208.64|15
1652594420000|2022-05-15 06:00:20|211.57|208.67|211.48|208.58|211.57|208.67|211.45|208.55|15
1652594430000|2022-05-15 06:00:30|211.47|208.57|211.46|208.56|211.48|208.58|211.45|208.55|9
1652594440000|2022-05-15 06:00:40|211.47|208.57|211.5|208.6|211.58|208.68|211.47|208.57|14
1652594450000|2022-05-15 06:00:50|211.52|208.62|211.6|208.7|211.61|208.71|211.52|208.62|13
1652594460000|2022-05-15 06:01:00|211.59|208.69|211.6|208.7|211.6|208.7|211.59|208.69|2
1652594470000|2022-05-15 06:01:10|211.61|208.71|211.59|208.69|211.61|208.71|211.59|208.69|7
1652594480000|2022-05-15 06:01:20|211.58|208.68|211.32|208.42|211.58|208.68|211.32|208.42|12
1652594490000|2022-05-15 06:01:30|211.31|208.41|211.32|208.42|211.32|208.42|211.31|208.41|2
1652594500000|2022-05-15 06:01:40|211.33|208.43|211.51|208.61|211.51|208.61|211.33|208.43|12
1652594510000|2022-05-15 06:01:50|211.54|208.64|211.55|208.65|211.62|208.72|211.54|208.64|12
1652594520000|2022-05-15 06:02:00|211.48|208.58|211.39|208.49|211.48|208.58|211.38|208.48|14
1652594530000|2022-05-15 06:02:10|211.38|208.48|211.26|208.36|211.4|208.5|211.26|208.36|12
1652594540000|2022-05-15 06:02:20|211.28|208.38|211.31|208.41|211.33|208.43|211.28|208.38|12
1652594550000|2022-05-15 06:02:30|211.32|208.42|211.31|208.41|211.32|208.42|211.31|208.41|2
1652594560000|2022-05-15 06:02:40|211.32|208.42|211.55|208.65|211.58|208.68|211.32|208.42|15
1652594570000|2022-05-15 06:02:50|211.54|208.64|211.78|208.88|211.79|208.89|211.54|208.64|17
1652594580000|2022-05-15 06:03:00|211.76|208.86|211.48|208.58|211.76|208.86|211.48|208.58|18
1652594590000|2022-05-15 06:03:10|211.46|208.56|211.53|208.63|211.55|208.65|211.46|208.56|20
1652594600000|2022-05-15 06:03:20|211.52|208.62|211.47|208.57|211.52|208.62|211.45|208.55|3
1652594610000|2022-05-15 06:03:30|211.48|208.58|211.49|208.59|211.5|208.6|211.47|208.57|14
1652594620000|2022-05-15 06:03:40|211.5|208.6|211.43|208.53|211.5|208.6|211.43|208.53|8
1652594630000|2022-05-15 06:03:50|211.42|208.52|211.41|208.51|211.44|208.54|211.41|208.51|11
1652594640000|2022-05-15 06:04:00|211.42|208.52|211.42|208.52|211.43|208.53|211.41|208.51|6
1652594650000|2022-05-15 06:04:10|211.41|208.51|211.28|208.38|211.41|208.51|211.27|208.37|7
1652594660000|2022-05-15 06:04:20|211.29|208.39|211.32|208.42|211.37|208.47|211.29|208.39|8
1652594670000|2022-05-15 06:04:30|211.31|208.41|211.24|208.34|211.31|208.41|211.24|208.34|6
1652594680000|2022-05-15 06:04:40|211.22|208.32|211.13|208.23|211.22|208.32|211.13|208.23|3
1652594690000|2022-05-15 06:04:50|211.12|208.22|210.92|208.02|211.12|208.22|210.92|208.02|8
1652594700000|2022-05-15 06:05:00|210.93|208.03|210.92|208.02|211.01|208.11|210.92|208.02|8
1652594710000|2022-05-15 06:05:10|210.91|208.01|210.86|207.96|210.92|208.02|210.86|207.96|5
1652594720000|2022-05-15 06:05:20|210.85|207.95|210.76|207.86|210.85|207.95|210.76|207.86|8
1652594730000|2022-05-15 06:05:30|210.79|207.89|210.79|207.89|210.8|207.9|210.79|207.89|3
1652594740000|2022-05-15 06:05:40|210.78|207.88|210.79|207.89|210.79|207.89|210.78|207.88|2
1652594750000|2022-05-15 06:05:50|210.8|207.9|211.16|208.26|211.16|208.26|210.8|207.9|10
1652594760000|2022-05-15 06:06:00|211.19|208.29|211.26|208.36|211.36|208.46|211.19|208.29|21
1652594770000|2022-05-15 06:06:10|211.29|208.39|211.28|208.38|211.29|208.39|211.28|208.38|6
1652594780000|2022-05-15 06:06:20|211.29|208.39|211.24|208.34|211.29|208.39|211.24|208.34|11
1652594790000|2022-05-15 06:06:30|211.25|208.35|211.23|208.33|211.25|208.35|211.23|208.33|7
1652594800000|2022-05-15 06:06:40|211.22|208.32|211.15|208.25|211.22|208.32|211.15|208.25|7
1652594810000|2022-05-15 06:06:50|211.14|208.24|211.15|208.25|211.15|208.25|211.14|208.24|2
1652594820000|2022-05-15 06:07:00|211.17|208.27|211.21|208.31|211.21|208.31|211.17|208.27|3
1652594830000|2022-05-15 06:07:10|211.22|208.32|211.39|208.49|211.4|208.5|211.22|208.32|12
1652594840000|2022-05-15 06:07:20|211.4|208.5|211.37|208.47|211.4|208.5|211.36|208.46|6
1652594850000|2022-05-15 06:07:30|211.38|208.48|211.45|208.55|211.45|208.55|211.38|208.48|8
1652594860000|2022-05-15 06:07:40|211.44|208.54|211.26|208.36|211.44|208.54|211.26|208.36|13
1652594870000|2022-05-15 06:07:50|211.25|208.35|211.29|208.39|211.29|208.39|211.19|208.29|10
1652594880000|2022-05-15 06:08:00|211.31|208.41|211.3|208.4|211.31|208.41|211.29|208.39|13
1652594890000|2022-05-15 06:08:10|211.31|208.41|211.31|208.41|211.31|208.41|211.31|208.41|1
1652594910000|2022-05-15 06:08:30|211.3|208.4|211.26|208.36|211.3|208.4|211.26|208.36|4
1652594920000|2022-05-15 06:08:40|211.24|208.34|211.23|208.33|211.24|208.34|211.22|208.32|4
1652594930000|2022-05-15 06:08:50|211.26|208.36|211.4|208.5|211.41|208.51|211.26|208.36|9
1652594940000|2022-05-15 06:09:00|211.39|208.49|211.27|208.37|211.39|208.49|211.26|208.36|10
1652594950000|2022-05-15 06:09:10|211.28|208.38|211.3|208.4|211.32|208.42|211.28|208.38|6
1652594960000|2022-05-15 06:09:20|211.29|208.39|211.3|208.4|211.3|208.4|211.29|208.39|2
1652594970000|2022-05-15 06:09:30|211.29|208.39|211.26|208.36|211.3|208.4|211.26|208.36|6
1652594980000|2022-05-15 06:09:40|211.25|208.35|211|208.1|211.25|208.35|210.99|208.09|7
1652594990000|2022-05-15 06:09:50|211.01|208.11|211.24|208.34|211.25|208.35|211|208.1|15
1652595000000|2022-05-15 06:10:00|211.23|208.33|211.17|208.27|211.23|208.33|211.15|208.25|11
1652595010000|2022-05-15 06:10:10|211.19|208.29|211.14|208.24|211.19|208.29|211.14|208.24|7
1652595020000|2022-05-15 06:10:20|211.16|208.26|211.28|208.38|211.28|208.38|211.13|208.23|11
1652595030000|2022-05-15 06:10:30|211.27|208.37|211.17|208.27|211.3|208.4|211.17|208.27|12
1652595040000|2022-05-15 06:10:40|211.16|208.26|211.18|208.28|211.18|208.28|211.16|208.26|4
1652595050000|2022-05-15 06:10:50|211.16|208.26|211.11|208.21|211.16|208.26|211.1|208.2|9
1652595060000|2022-05-15 06:11:00|211.12|208.22|211.15|208.25|211.2|208.3|211.12|208.22|7
1652595070000|2022-05-15 06:11:10|211.14|208.24|211.11|208.21|211.14|208.24|211.09|208.19|8
1652595080000|2022-05-15 06:11:20|211.15|208.25|211.43|208.53|211.43|208.53|211.15|208.25|16
1652595090000|2022-05-15 06:11:30|211.44|208.54|211.29|208.39|211.44|208.54|211.28|208.38|12
1652595100000|2022-05-15 06:11:40|211.28|208.38|211.36|208.46|211.39|208.49|211.25|208.35|15
1652595110000|2022-05-15 06:11:50|211.35|208.45|211.25|208.35|211.35|208.45|211.23|208.33|10
1652595120000|2022-05-15 06:12:00|211.26|208.36|211.25|208.35|211.29|208.39|211.25|208.35|5
1652595130000|2022-05-15 06:12:10|211.24|208.34|211.28|208.38|211.28|208.38|211.18|208.28|10
1652595140000|2022-05-15 06:12:20|211.29|208.39|211.27|208.37|211.29|208.39|211.26|208.36|4
1652595150000|2022-05-15 06:12:30|211.37|208.47|211.45|208.55|211.45|208.55|211.37|208.47|8
1652595160000|2022-05-15 06:12:40|211.44|208.54|211.21|208.31|211.44|208.54|211.18|208.28|14
1652595170000|2022-05-15 06:12:50|211.2|208.3|211.15|208.25|211.24|208.34|211.15|208.25|13
1652595180000|2022-05-15 06:13:00|211.14|208.24|211.13|208.23|211.15|208.25|211.12|208.22|8
1652595200000|2022-05-15 06:13:20|211.16|208.26|211.12|208.22|211.16|208.26|211.12|208.22|8
1652595210000|2022-05-15 06:13:30|211.13|208.23|211.16|208.26|211.22|208.32|211.13|208.23|11
1652595220000|2022-05-15 06:13:40|211.15|208.25|211.11|208.21|211.15|208.25|211.1|208.2|6
1652595230000|2022-05-15 06:13:50|211.12|208.22|211.22|208.32|211.25|208.35|211.12|208.22|7
1652595240000|2022-05-15 06:14:00|211.23|208.33|211.11|208.21|211.23|208.33|211.11|208.21|18
1652595250000|2022-05-15 06:14:10|211.14|208.24|211.14|208.24|211.14|208.24|211.11|208.21|5
1652595260000|2022-05-15 06:14:20|211.13|208.23|211.11|208.21|211.14|208.24|211.11|208.21|4
1652595270000|2022-05-15 06:14:30|211.12|208.22|211.16|208.26|211.18|208.28|211.12|208.22|6
1652595280000|2022-05-15 06:14:40|211.13|208.23|211.11|208.21|211.13|208.23|211.05|208.15|12
1652595290000|2022-05-15 06:14:50|211.1|208.2|211.1|208.2|211.11|208.21|211.06|208.16|12
1652595300000|2022-05-15 06:15:00|211.09|208.19|211|208.1|211.09|208.19|211|208.1|7
1652595310000|2022-05-15 06:15:10|211.03|208.13|210.96|208.06|211.03|208.13|210.96|208.06|16
1652595320000|2022-05-15 06:15:20|210.95|208.05|210.71|207.81|210.95|208.05|210.71|207.81|13
1652595330000|2022-05-15 06:15:30|210.69|207.79|210.73|207.83|210.73|207.83|210.68|207.78|7
1652595340000|2022-05-15 06:15:40|210.72|207.82|210.61|207.71|210.72|207.82|210.61|207.71|12
1652595350000|2022-05-15 06:15:50|210.59|207.69|210.41|207.51|210.59|207.69|210.41|207.51|16
1652595360000|2022-05-15 06:16:00|210.4|207.5|210.71|207.81|210.72|207.82|210.4|207.5|17
1652595370000|2022-05-15 06:16:10|210.72|207.82|210.73|207.83|210.81|207.91|210.71|207.81|12
1652595380000|2022-05-15 06:16:20|210.74|207.84|210.7|207.8|210.75|207.85|210.69|207.79|15
1652595390000|2022-05-15 06:16:30|210.71|207.81|210.71|207.81|210.71|207.81|210.7|207.8|3
1652595400000|2022-05-15 06:16:40|210.7|207.8|210.71|207.81|210.71|207.81|210.7|207.8|6
1652595410000|2022-05-15 06:16:50|210.7|207.8|210.69|207.79|210.7|207.8|210.67|207.77|4
1652595420000|2022-05-15 06:17:00|210.68|207.78|210.7|207.8|210.7|207.8|210.64|207.74|13
1652595430000|2022-05-15 06:17:10|210.69|207.79|210.82|207.92|210.83|207.93|210.69|207.79|12
1652595440000|2022-05-15 06:17:20|210.83|207.93|210.94|208.04|210.95|208.05|210.83|207.93|8
1652595450000|2022-05-15 06:17:30|210.95|208.05|210.95|208.05|210.95|208.05|210.94|208.04|3
1652595460000|2022-05-15 06:17:40|210.97|208.07|211.04|208.14|211.04|208.14|210.97|208.07|10
1652595470000|2022-05-15 06:17:50|211.05|208.15|211.39|208.49|211.39|208.49|211.05|208.15|15
1652595480000|2022-05-15 06:18:00|211.4|208.5|211.44|208.54|211.51|208.61|211.39|208.49|14
1652595490000|2022-05-15 06:18:10|211.43|208.53|211.41|208.51|211.44|208.54|211.41|208.51|7
1652595500000|2022-05-15 06:18:20|211.43|208.53|211.4|208.5|211.46|208.56|211.39|208.49|14
1652595510000|2022-05-15 06:18:30|211.38|208.48|211.43|208.53|211.43|208.53|211.38|208.48|10
1652595520000|2022-05-15 06:18:40|211.44|208.54|211.53|208.63|211.53|208.63|211.43|208.53|6
1652595530000|2022-05-15 06:18:50|211.54|208.64|211.52|208.62|211.55|208.65|211.52|208.62|4
1652595540000|2022-05-15 06:19:00|211.53|208.63|211.55|208.65|211.55|208.65|211.51|208.61|6
1652595550000|2022-05-15 06:19:10|211.56|208.66|211.72|208.82|211.72|208.82|211.55|208.65|25
1652595560000|2022-05-15 06:19:20|211.71|208.81|211.86|208.96|211.86|208.96|211.71|208.81|11
1652595570000|2022-05-15 06:19:30|211.84|208.94|211.84|208.94|211.84|208.94|211.83|208.93|7
1652595580000|2022-05-15 06:19:40|211.85|208.95|211.85|208.95|211.86|208.96|211.83|208.93|7
1652595590000|2022-05-15 06:19:50|211.87|208.97|211.9|209|211.9|209|211.87|208.97|6
1652595600000|2022-05-15 06:20:00|211.89|208.99|211.86|208.96|211.89|208.99|211.86|208.96|12
1652595610000|2022-05-15 06:20:10|211.87|208.97|211.88|208.98|211.89|208.99|211.87|208.97|6
1652595620000|2022-05-15 06:20:20|211.89|208.99|212.09|209.19|212.13|209.23|211.89|208.99|22
1652595630000|2022-05-15 06:20:30|212.11|209.21|212.15|209.25|212.16|209.26|212.11|209.21|9
1652595640000|2022-05-15 06:20:40|212.17|209.27|212.18|209.28|212.19|209.29|212.16|209.26|6
1652595650000|2022-05-15 06:20:50|212.17|209.27|212.16|209.26|212.18|209.28|212.08|209.18|9
1652595660000|2022-05-15 06:21:00|212.15|209.25|212.08|209.18|212.16|209.26|212.08|209.18|7
1652595670000|2022-05-15 06:21:10|212.04|209.14|212|209.1|212.04|209.14|211.98|209.08|7
1652595680000|2022-05-15 06:21:20|212.01|209.11|211.97|209.07|212.02|209.12|211.97|209.07|6
1652595690000|2022-05-15 06:21:30|211.99|209.09|211.74|208.84|212|209.1|211.74|208.84|13
1652595700000|2022-05-15 06:21:40|211.77|208.87|212.14|209.24|212.19|209.29|211.77|208.87|11
1652595710000|2022-05-15 06:21:50|212.12|209.22|212.07|209.17|212.17|209.27|212.06|209.16|16
1652595720000|2022-05-15 06:22:00|212.06|209.16|212.13|209.23|212.14|209.24|212.06|209.16|7
1652595730000|2022-05-15 06:22:10|212.16|209.26|212.15|209.25|212.18|209.28|212.11|209.21|12
1652595740000|2022-05-15 06:22:20|212.16|209.26|212.16|209.26|212.17|209.27|212.16|209.26|3
1652595750000|2022-05-15 06:22:30|212.15|209.25|212.08|209.18|212.15|209.25|212.07|209.17|17
1652595760000|2022-05-15 06:22:40|212.1|209.2|212.17|209.27|212.18|209.28|212.1|209.2|15
1652595770000|2022-05-15 06:22:50|212.18|209.28|212.14|209.24|212.18|209.28|212.13|209.23|10
1652595780000|2022-05-15 06:23:00|212.15|209.25|212.18|209.28|212.18|209.28|212.14|209.24|7
1652595790000|2022-05-15 06:23:10|212.19|209.29|212.21|209.31|212.27|209.37|212.19|209.29|12
1652595800000|2022-05-15 06:23:20|212.22|209.32|212.26|209.36|212.27|209.37|212.13|209.23|13
1652595810000|2022-05-15 06:23:30|212.28|209.38|212.26|209.36|212.28|209.38|212.25|209.35|6
1652595820000|2022-05-15 06:23:40|212.25|209.35|212.29|209.39|212.29|209.39|212.21|209.31|14
1652595830000|2022-05-15 06:23:50|212.28|209.38|212.13|209.23|212.31|209.41|212.13|209.23|16
1652595840000|2022-05-15 06:24:00|212.12|209.22|212.08|209.18|212.13|209.23|212.07|209.17|13
1652595850000|2022-05-15 06:24:10|212.09|209.19|212.13|209.23|212.13|209.23|212.04|209.14|16
1652595860000|2022-05-15 06:24:20|212.14|209.24|212.11|209.21|212.15|209.25|212.11|209.21|6
1652595870000|2022-05-15 06:24:30|212.09|209.19|211.78|208.88|212.09|209.19|211.78|208.88|16
1652595880000|2022-05-15 06:24:40|211.77|208.87|211.77|208.87|211.78|208.88|211.77|208.87|3
1652595890000|2022-05-15 06:24:50|211.78|208.88|211.78|208.88|211.78|208.88|211.78|208.88|1
1652595900000|2022-05-15 06:25:00|211.76|208.86|211.6|208.7|211.76|208.86|211.6|208.7|9
1652595910000|2022-05-15 06:25:10|211.59|208.69|211.32|208.42|211.59|208.69|211.31|208.41|9
1652595920000|2022-05-15 06:25:20|211.31|208.41|211.62|208.72|211.62|208.72|211.31|208.41|10
1652595930000|2022-05-15 06:25:30|211.64|208.74|211.85|208.95|211.87|208.97|211.64|208.74|20
1652595940000|2022-05-15 06:25:40|211.83|208.93|211.8|208.9|211.88|208.98|211.76|208.86|19
1652595950000|2022-05-15 06:25:50|211.79|208.89|211.79|208.89|211.79|208.89|211.73|208.83|17
1652595960000|2022-05-15 06:26:00|211.82|208.92|211.82|208.92|211.83|208.93|211.81|208.91|5
1652595970000|2022-05-15 06:26:10|211.83|208.93|211.83|208.93|211.83|208.93|211.83|208.93|1
1652595980000|2022-05-15 06:26:20|211.81|208.91|211.79|208.89|211.82|208.92|211.78|208.88|10
1652595990000|2022-05-15 06:26:30|211.69|208.79|211.55|208.65|211.69|208.79|211.54|208.64|14
1652596000000|2022-05-15 06:26:40|211.58|208.68|211.55|208.65|211.58|208.68|211.55|208.65|2
1652596010000|2022-05-15 06:26:50|211.58|208.68|211.58|208.68|211.58|208.68|211.58|208.68|1
1652596020000|2022-05-15 06:27:00|211.57|208.67|211.58|208.68|211.58|208.68|211.56|208.66|3
1652596030000|2022-05-15 06:27:10|211.57|208.67|211.46|208.56|211.57|208.67|211.46|208.56|5
1652596040000|2022-05-15 06:27:20|211.48|208.58|211.36|208.46|211.48|208.58|211.36|208.46|6
1652596050000|2022-05-15 06:27:30|211.35|208.45|211.27|208.37|211.36|208.46|211.27|208.37|11
1652596060000|2022-05-15 06:27:40|211.26|208.36|211.36|208.46|211.38|208.48|211.26|208.36|9
1652596070000|2022-05-15 06:27:50|211.37|208.47|211.64|208.74|211.7|208.8|211.37|208.47|20
1652596080000|2022-05-15 06:28:00|211.65|208.75|211.64|208.74|211.65|208.75|211.63|208.73|8
1652596090000|2022-05-15 06:28:10|211.62|208.72|211.53|208.63|211.62|208.72|211.53|208.63|5
1652596100000|2022-05-15 06:28:20|211.54|208.64|211.42|208.52|211.54|208.64|211.42|208.52|12
1652596110000|2022-05-15 06:28:30|211.43|208.53|211.45|208.55|211.46|208.56|211.43|208.53|6
1652596120000|2022-05-15 06:28:40|211.44|208.54|211.43|208.53|211.45|208.55|211.43|208.53|4
1652596130000|2022-05-15 06:28:50|211.44|208.54|211.5|208.6|211.5|208.6|211.44|208.54|5
1652596140000|2022-05-15 06:29:00|211.49|208.59|211.49|208.59|211.51|208.61|211.49|208.59|11
1652596150000|2022-05-15 06:29:10|211.5|208.6|211.45|208.55|211.5|208.6|211.45|208.55|13
1652596160000|2022-05-15 06:29:20|211.44|208.54|211.47|208.57|211.47|208.57|211.44|208.54|5
1652596170000|2022-05-15 06:29:30|211.46|208.56|211.35|208.45|211.46|208.56|211.35|208.45|7
1652596180000|2022-05-15 06:29:40|211.32|208.42|211.23|208.33|211.32|208.42|211.21|208.31|7
1652596190000|2022-05-15 06:29:50|211.22|208.32|211.31|208.41|211.31|208.41|211.19|208.29|11
1652596200000|2022-05-15 06:30:00|211.29|208.39|211.22|208.32|211.31|208.41|211.22|208.32|13
1652596210000|2022-05-15 06:30:10|211.23|208.33|211.12|208.22|211.23|208.33|211.12|208.22|3
1652596220000|2022-05-15 06:30:20|211.11|208.21|211.46|208.56|211.46|208.56|211.11|208.21|12
1652596230000|2022-05-15 06:30:30|211.47|208.57|211.64|208.74|211.64|208.74|211.46|208.56|17
1652596240000|2022-05-15 06:30:40|211.66|208.76|211.71|208.81|211.74|208.84|211.64|208.74|17
1652596250000|2022-05-15 06:30:50|211.66|208.76|211.35|208.45|211.71|208.81|211.35|208.45|20
1652596260000|2022-05-15 06:31:00|211.34|208.44|211.44|208.54|211.45|208.55|211.34|208.44|9
1652596270000|2022-05-15 06:31:10|211.45|208.55|211.47|208.57|211.48|208.58|211.45|208.55|5
1652596280000|2022-05-15 06:31:20|211.49|208.59|211.52|208.62|211.53|208.63|211.49|208.59|10
1652596290000|2022-05-15 06:31:30|211.54|208.64|211.51|208.61|211.54|208.64|211.51|208.61|3
1652596300000|2022-05-15 06:31:40|211.45|208.55|211.43|208.53|211.46|208.56|211.43|208.53|7
1652596310000|2022-05-15 06:31:50|211.42|208.52|211.38|208.48|211.42|208.52|211.38|208.48|9
1652596320000|2022-05-15 06:32:00|211.4|208.5|211.48|208.58|211.48|208.58|211.38|208.48|12
1652596330000|2022-05-15 06:32:10|211.49|208.59|211.43|208.53|211.49|208.59|211.42|208.52|10
1652596340000|2022-05-15 06:32:20|211.45|208.55|211.45|208.55|211.46|208.56|211.45|208.55|3
1652596350000|2022-05-15 06:32:30|211.44|208.54|211.45|208.55|211.45|208.55|211.44|208.54|2
1652596360000|2022-05-15 06:32:40|211.44|208.54|211.38|208.48|211.44|208.54|211.38|208.48|5
1652596370000|2022-05-15 06:32:50|211.33|208.43|211.34|208.44|211.34|208.44|211.33|208.43|4
1652596380000|2022-05-15 06:33:00|211.33|208.43|211.29|208.39|211.33|208.43|211.29|208.39|4
1652596390000|2022-05-15 06:33:10|211.28|208.38|211.26|208.36|211.28|208.38|211.26|208.36|5
1652596400000|2022-05-15 06:33:20|211.25|208.35|211.27|208.37|211.27|208.37|211.25|208.35|3
1652596410000|2022-05-15 06:33:30|211.3|208.4|211.4|208.5|211.42|208.52|211.3|208.4|14
1652596420000|2022-05-15 06:33:40|211.41|208.51|211.31|208.41|211.41|208.51|211.3|208.4|11
1652596430000|2022-05-15 06:33:50|211.29|208.39|211.3|208.4|211.31|208.41|211.27|208.37|9
1652596440000|2022-05-15 06:34:00|211.29|208.39|211.25|208.35|211.29|208.39|211.21|208.31|5
1652596450000|2022-05-15 06:34:10|211.24|208.34|211.24|208.34|211.25|208.35|211.22|208.32|6
1652596460000|2022-05-15 06:34:20|211.25|208.35|211.39|208.49|211.39|208.49|211.25|208.35|5
1652596470000|2022-05-15 06:34:30|211.4|208.5|211.15|208.25|211.43|208.53|211.15|208.25|12
1652596480000|2022-05-15 06:34:40|211.14|208.24|211.24|208.34|211.25|208.35|211.14|208.24|12
1652596490000|2022-05-15 06:34:50|211.23|208.33|211.23|208.33|211.23|208.33|211.22|208.32|3
1652596500000|2022-05-15 06:35:00|211.24|208.34|211.22|208.32|211.25|208.35|211.22|208.32|5
1652596510000|2022-05-15 06:35:10|211.24|208.34|211.22|208.32|211.25|208.35|211.22|208.32|7
1652596520000|2022-05-15 06:35:20|211.21|208.31|211.23|208.33|211.24|208.34|211.21|208.31|4
1652596530000|2022-05-15 06:35:30|211.22|208.32|210.71|207.81|211.22|208.32|210.7|207.8|19
1652596540000|2022-05-15 06:35:40|210.72|207.82|210.94|208.04|210.96|208.06|210.72|207.82|16
1652596550000|2022-05-15 06:35:50|210.95|208.05|210.99|208.09|210.99|208.09|210.94|208.04|8
1652596560000|2022-05-15 06:36:00|211|208.1|210.99|208.09|211.04|208.14|210.99|208.09|10
1652596570000|2022-05-15 06:36:10|210.94|208.04|210.75|207.85|210.94|208.04|210.74|207.84|14
1652596580000|2022-05-15 06:36:20|210.74|207.84|210.84|207.94|210.84|207.94|210.74|207.84|12
1652596590000|2022-05-15 06:36:30|210.87|207.97|210.72|207.82|210.87|207.97|210.72|207.82|15
1652596600000|2022-05-15 06:36:40|210.69|207.79|210.58|207.68|210.7|207.8|210.56|207.66|12
1652596610000|2022-05-15 06:36:50|210.59|207.69|210.33|207.43|210.59|207.69|210.28|207.38|12
1652596620000|2022-05-15 06:37:00|210.34|207.44|210.24|207.34|210.42|207.52|210.23|207.33|19
1652596630000|2022-05-15 06:37:10|210.25|207.35|210.23|207.33|210.26|207.36|210.23|207.33|10
1652596640000|2022-05-15 06:37:20|210.26|207.36|209.86|206.96|210.26|207.36|209.81|206.91|17
1652596650000|2022-05-15 06:37:30|209.87|206.97|210.02|207.12|210.03|207.13|209.87|206.97|12
1652596660000|2022-05-15 06:37:40|210.04|207.14|210.02|207.12|210.06|207.16|209.98|207.08|11
1652596670000|2022-05-15 06:37:50|210.03|207.13|209.92|207.02|210.05|207.15|209.91|207.01|12
1652596680000|2022-05-15 06:38:00|209.91|207.01|209.91|207.01|209.92|207.02|209.9|207|7
1652596690000|2022-05-15 06:38:10|209.92|207.02|210|207.1|210|207.1|209.92|207.02|6
1652596700000|2022-05-15 06:38:20|209.93|207.03|209.91|207.01|209.93|207.03|209.88|206.98|3
1652596720000|2022-05-15 06:38:40|209.93|207.03|209.91|207.01|209.93|207.03|209.91|207.01|2
1652596730000|2022-05-15 06:38:50|209.9|207|209.8|206.9|209.91|207.01|209.76|206.86|17
1652596740000|2022-05-15 06:39:00|209.78|206.88|209.9|207|209.9|207|209.78|206.88|7
1652596750000|2022-05-15 06:39:10|209.82|206.92|209.82|206.92|209.86|206.96|209.82|206.92|8
1652596760000|2022-05-15 06:39:20|209.81|206.91|209.74|206.84|209.81|206.91|209.74|206.84|4
1652596770000|2022-05-15 06:39:30|209.72|206.82|210.51|207.61|210.6|207.7|209.72|206.82|16
1652596780000|2022-05-15 06:39:40|210.5|207.6|210.71|207.81|210.85|207.95|210.47|207.57|17
1652596790000|2022-05-15 06:39:50|210.72|207.82|210.88|207.98|210.88|207.98|210.72|207.82|21
1652596800000|2022-05-15 06:40:00|210.87|207.97|210.72|207.82|210.93|208.03|210.71|207.81|19
1652596810000|2022-05-15 06:40:10|210.73|207.83|210.77|207.87|210.83|207.93|210.72|207.82|24
1652596820000|2022-05-15 06:40:20|210.81|207.91|210.8|207.9|210.83|207.93|210.78|207.88|6
1652596830000|2022-05-15 06:40:30|210.81|207.91|210.94|208.04|210.95|208.05|210.8|207.9|13
1652596840000|2022-05-15 06:40:40|210.95|208.05|210.96|208.06|210.96|208.06|210.91|208.01|11
1652596850000|2022-05-15 06:40:50|210.94|208.04|210.97|208.07|210.98|208.08|210.91|208.01|9
1652596860000|2022-05-15 06:41:00|210.94|208.04|210.8|207.9|210.96|208.06|210.8|207.9|9
1652596870000|2022-05-15 06:41:10|210.81|207.91|210.83|207.93|210.86|207.96|210.81|207.91|5
1652596880000|2022-05-15 06:41:20|210.81|207.91|210.82|207.92|210.84|207.94|210.79|207.89|9
1652596890000|2022-05-15 06:41:30|210.81|207.91|210.79|207.89|210.81|207.91|210.79|207.89|3
1652596900000|2022-05-15 06:41:40|210.8|207.9|210.95|208.05|210.98|208.08|210.8|207.9|13
1652596910000|2022-05-15 06:41:50|210.96|208.06|211.02|208.12|211.02|208.12|210.94|208.04|6
1652596920000|2022-05-15 06:42:00|210.97|208.07|210.83|207.93|211.01|208.11|210.83|207.93|12
1652596930000|2022-05-15 06:42:10|210.84|207.94|211.02|208.12|211.04|208.14|210.84|207.94|17
1652596940000|2022-05-15 06:42:20|211.03|208.13|211.03|208.13|211.03|208.13|211|208.1|3
1652596950000|2022-05-15 06:42:30|211.01|208.11|210.96|208.06|211.02|208.12|210.9|208|19
1652596970000|2022-05-15 06:42:50|210.97|208.07|210.83|207.93|210.97|208.07|210.83|207.93|6
1652596980000|2022-05-15 06:43:00|210.8|207.9|210.72|207.82|210.8|207.9|210.71|207.81|7
1652596990000|2022-05-15 06:43:10|210.71|207.81|210.7|207.8|210.71|207.81|210.69|207.79|4
1652597000000|2022-05-15 06:43:20|210.71|207.81|210.75|207.85|210.78|207.88|210.71|207.81|6
1652597010000|2022-05-15 06:43:30|210.74|207.84|210.83|207.93|210.83|207.93|210.74|207.84|13
1652597020000|2022-05-15 06:43:40|211.02|208.12|211.08|208.18|211.31|208.41|211.02|208.12|14
1652597030000|2022-05-15 06:43:50|211.11|208.21|211.11|208.21|211.12|208.22|211.09|208.19|5
1652597040000|2022-05-15 06:44:00|211.07|208.17|211.02|208.12|211.07|208.17|211.02|208.12|4
1652597050000|2022-05-15 06:44:10|210.96|208.06|210.88|207.98|210.96|208.06|210.88|207.98|14
1652597060000|2022-05-15 06:44:20|210.85|207.95|210.84|207.94|210.87|207.97|210.8|207.9|10
1652597070000|2022-05-15 06:44:30|210.86|207.96|210.87|207.97|210.88|207.98|210.86|207.96|4
1652597080000|2022-05-15 06:44:40|210.94|208.04|210.95|208.05|210.97|208.07|210.94|208.04|8
1652597090000|2022-05-15 06:44:50|210.96|208.06|211.38|208.48|211.39|208.49|210.96|208.06|7
1652597100000|2022-05-15 06:45:00|211.37|208.47|211.31|208.41|211.38|208.48|211.22|208.32|21
1652597110000|2022-05-15 06:45:10|211.34|208.44|211.25|208.35|211.38|208.48|211.25|208.35|11
1652597120000|2022-05-15 06:45:20|211.24|208.34|211.21|208.31|211.24|208.34|211.2|208.3|12
1652597130000|2022-05-15 06:45:30|211.19|208.29|211.1|208.2|211.19|208.29|211.1|208.2|4
1652597140000|2022-05-15 06:45:40|211.03|208.13|210.9|208|211.04|208.14|210.9|208|10
1652597160000|2022-05-15 06:46:00|210.91|208.01|211.22|208.32|211.23|208.33|210.91|208.01|13
1652597170000|2022-05-15 06:46:10|211.19|208.29|211.25|208.35|211.26|208.36|211.16|208.26|16
1652597180000|2022-05-15 06:46:20|211.26|208.36|211.58|208.68|211.6|208.7|211.23|208.33|21
1652597190000|2022-05-15 06:46:30|211.59|208.69|211.58|208.68|211.6|208.7|211.55|208.65|15
1652597200000|2022-05-15 06:46:40|211.56|208.66|212.31|209.41|212.31|209.41|211.56|208.66|15
1652597210000|2022-05-15 06:46:50|212.45|209.55|212.12|209.22|212.77|209.87|212.1|209.2|32
1652597220000|2022-05-15 06:47:00|212.29|209.39|212.38|209.48|212.42|209.52|212.14|209.24|16
1652597230000|2022-05-15 06:47:10|212.3|209.4|212.52|209.62|212.52|209.62|212.3|209.4|25
1652597240000|2022-05-15 06:47:20|212.54|209.64|212.47|209.57|212.59|209.69|212.41|209.51|19
1652597250000|2022-05-15 06:47:30|212.5|209.6|212.55|209.65|212.57|209.67|212.43|209.53|13
1652597260000|2022-05-15 06:47:40|212.53|209.63|212.56|209.66|212.56|209.66|212.53|209.63|7
1652597270000|2022-05-15 06:47:50|212.59|209.69|212.65|209.75|212.72|209.82|212.48|209.58|18
1652597280000|2022-05-15 06:48:00|212.66|209.76|212.51|209.61|212.69|209.79|212.46|209.56|20
1652597290000|2022-05-15 06:48:10|212.52|209.62|212.7|209.8|212.74|209.84|212.52|209.62|24
1652597300000|2022-05-15 06:48:20|212.58|209.68|212.61|209.71|212.61|209.71|212.48|209.58|10
1652597310000|2022-05-15 06:48:30|212.62|209.72|212.66|209.76|212.71|209.81|212.59|209.69|9
1652597320000|2022-05-15 06:48:40|212.67|209.77|212.65|209.75|212.69|209.79|212.62|209.72|9
1652597330000|2022-05-15 06:48:50|212.66|209.76|212.66|209.76|212.66|209.76|212.63|209.73|7
1652597340000|2022-05-15 06:49:00|212.63|209.73|212.64|209.74|212.64|209.74|212.63|209.73|2
1652597350000|2022-05-15 06:49:10|212.61|209.71|212.65|209.75|212.65|209.75|212.61|209.71|4
1652597360000|2022-05-15 06:49:20|212.61|209.71|212.66|209.76|212.66|209.76|212.61|209.71|5
1652597370000|2022-05-15 06:49:30|212.68|209.78|212.68|209.78|212.68|209.78|212.68|209.78|1
1652597380000|2022-05-15 06:49:40|212.64|209.74|212.63|209.73|212.64|209.74|212.61|209.71|5
1652597390000|2022-05-15 06:49:50|212.64|209.74|212.72|209.82|212.76|209.86|212.63|209.73|13
1652597400000|2022-05-15 06:50:00|212.61|209.71|212.52|209.62|212.61|209.71|212.48|209.58|10
1652597410000|2022-05-15 06:50:10|212.42|209.52|212.47|209.57|212.47|209.57|212.42|209.52|8
1652597420000|2022-05-15 06:50:20|212.48|209.58|212.42|209.52|212.48|209.58|212.42|209.52|8
1652597430000|2022-05-15 06:50:30|212.39|209.49|212.39|209.49|212.4|209.5|212.37|209.47|7
1652597440000|2022-05-15 06:50:40|212.38|209.48|212.4|209.5|212.4|209.5|212.38|209.48|3
1652597450000|2022-05-15 06:50:50|212.41|209.51|212.41|209.51|212.41|209.51|212.41|209.51|1
1652597460000|2022-05-15 06:51:00|212.42|209.52|212.38|209.48|212.42|209.52|212.37|209.47|8
1652597470000|2022-05-15 06:51:10|212.39|209.49|212.4|209.5|212.45|209.55|212.38|209.48|10
1652597480000|2022-05-15 06:51:20|212.41|209.51|212.44|209.54|212.44|209.54|212.41|209.51|4
1652597490000|2022-05-15 06:51:30|212.42|209.52|212.32|209.42|212.43|209.53|212.32|209.42|9
1652597500000|2022-05-15 06:51:40|212.33|209.43|212.37|209.47|212.38|209.48|212.33|209.43|5
1652597510000|2022-05-15 06:51:50|212.38|209.48|212.48|209.58|212.48|209.58|212.35|209.45|12
1652597520000|2022-05-15 06:52:00|212.44|209.54|212.49|209.59|212.49|209.59|212.42|209.52|9
1652597530000|2022-05-15 06:52:10|212.55|209.65|212.42|209.52|212.62|209.72|212.39|209.49|20
1652597540000|2022-05-15 06:52:20|212.44|209.54|212.53|209.63|212.53|209.63|212.44|209.54|9
1652597550000|2022-05-15 06:52:30|212.54|209.64|212.73|209.83|212.74|209.84|212.54|209.64|15
1652597560000|2022-05-15 06:52:40|212.74|209.84|212.87|209.97|212.88|209.98|212.7|209.8|22
1652597570000|2022-05-15 06:52:50|212.85|209.95|212.87|209.97|212.87|209.97|212.84|209.94|8
1652597580000|2022-05-15 06:53:00|212.85|209.95|212.83|209.93|212.85|209.95|212.81|209.91|5
1652597590000|2022-05-15 06:53:10|212.78|209.88|212.73|209.83|212.83|209.93|212.7|209.8|13
1652597600000|2022-05-15 06:53:20|212.74|209.84|212.74|209.84|212.74|209.84|212.74|209.84|1
1652597610000|2022-05-15 06:53:30|212.75|209.85|212.74|209.84|212.75|209.85|212.73|209.83|3
1652597620000|2022-05-15 06:53:40|212.71|209.81|212.66|209.76|212.71|209.81|212.65|209.75|6
1652597640000|2022-05-15 06:54:00|212.67|209.77|212.83|209.93|212.85|209.95|212.67|209.77|15
1652597650000|2022-05-15 06:54:10|212.79|209.89|212.81|209.91|212.81|209.91|212.79|209.89|2
1652597660000|2022-05-15 06:54:20|212.82|209.92|213.02|210.12|213.02|210.12|212.82|209.92|13
1652597670000|2022-05-15 06:54:30|212.99|210.09|212.99|210.09|212.99|210.09|212.94|210.04|11
1652597680000|2022-05-15 06:54:40|213|210.1|213.01|210.11|213.01|210.11|212.99|210.09|6
1652597690000|2022-05-15 06:54:50|213.04|210.14|213.88|210.98|214.08|211.18|213.04|210.14|32
1652597700000|2022-05-15 06:55:00|213.91|211.01|213.68|210.78|213.99|211.09|213.68|210.78|30
1652597710000|2022-05-15 06:55:10|213.65|210.75|213.65|210.75|213.78|210.88|213.63|210.73|20
1652597720000|2022-05-15 06:55:20|213.66|210.76|213.79|210.89|213.8|210.9|213.66|210.76|17
1652597730000|2022-05-15 06:55:30|213.81|210.91|214.17|211.27|214.25|211.35|213.81|210.91|30
1652597740000|2022-05-15 06:55:40|214.18|211.28|214.27|211.37|214.39|211.49|214.18|211.28|28
1652597750000|2022-05-15 06:55:50|214.29|211.39|214.17|211.27|214.45|211.55|214.17|211.27|28
1652597760000|2022-05-15 06:56:00|214.22|211.32|214.16|211.26|214.22|211.32|214.08|211.18|27
1652597770000|2022-05-15 06:56:10|214.15|211.25|214.55|211.65|214.57|211.67|214.14|211.24|23
1652597780000|2022-05-15 06:56:20|214.54|211.64|214.69|211.79|214.87|211.97|214.49|211.59|23
1652597790000|2022-05-15 06:56:30|214.68|211.78|214.44|211.54|214.68|211.78|214.42|211.52|26
1652597800000|2022-05-15 06:56:40|214.46|211.56|214.51|211.61|214.54|211.64|214.43|211.53|18
1652597810000|2022-05-15 06:56:50|214.5|211.6|214.46|211.56|214.51|211.61|214.46|211.56|9
1652597820000|2022-05-15 06:57:00|214.43|211.53|213.87|210.97|214.43|211.53|213.86|210.96|17
1652597830000|2022-05-15 06:57:10|213.86|210.96|214.1|211.2|214.1|211.2|213.86|210.96|10
1652597840000|2022-05-15 06:57:20|214.11|211.21|214.48|211.58|214.48|211.58|214.11|211.21|29
1652597850000|2022-05-15 06:57:30|214.49|211.59|214.45|211.55|214.52|211.62|214.45|211.55|21
1652597860000|2022-05-15 06:57:40|214.46|211.56|214.41|211.51|214.48|211.58|214.4|211.5|14
1652597870000|2022-05-15 06:57:50|214.4|211.5|213.78|210.88|214.4|211.5|213.71|210.81|20
1652597880000|2022-05-15 06:58:00|213.68|210.78|213.74|210.84|213.77|210.87|213.68|210.78|11
1652597890000|2022-05-15 06:58:10|213.73|210.83|213.54|210.64|213.73|210.83|213.54|210.64|13
1652597900000|2022-05-15 06:58:20|213.53|210.63|213.44|210.54|213.54|210.64|213.43|210.53|9
1652597910000|2022-05-15 06:58:30|213.38|210.48|213.28|210.38|213.38|210.48|213.28|210.38|14
1652597920000|2022-05-15 06:58:40|213.25|210.35|213.25|210.35|213.25|210.35|213.24|210.34|7
1652597930000|2022-05-15 06:58:50|213.28|210.38|213.44|210.54|213.44|210.54|213.28|210.38|9
1652597940000|2022-05-15 06:59:00|213.43|210.53|213.42|210.52|213.43|210.53|213.42|210.52|2
1652597950000|2022-05-15 06:59:10|213.41|210.51|213.27|210.37|213.41|210.51|213.25|210.35|8
1652597960000|2022-05-15 06:59:20|213.28|210.38|213.7|210.8|213.77|210.87|213.28|210.38|20
1652597970000|2022-05-15 06:59:30|213.69|210.79|213.75|210.85|213.75|210.85|213.59|210.69|31
1652597980000|2022-05-15 06:59:40|213.73|210.83|213.49|210.59|213.76|210.86|213.49|210.59|24
1652597990000|2022-05-15 06:59:50|213.51|210.61|213.38|210.48|213.54|210.64|213.36|210.46|15
1652598000000|2022-05-15 07:00:00|213.39|210.49|213.54|210.64|213.56|210.66|213.37|210.47|18
1652598010000|2022-05-15 07:00:10|213.55|210.65|213.76|210.86|213.77|210.87|213.55|210.65|16
1652598020000|2022-05-15 07:00:20|213.77|210.87|213.79|210.89|213.79|210.89|213.76|210.86|8
1652598030000|2022-05-15 07:00:30|213.8|210.9|213.94|211.04|213.99|211.09|213.79|210.89|24
1652598040000|2022-05-15 07:00:40|213.96|211.06|214.48|211.58|214.52|211.62|213.96|211.06|31
1652598050000|2022-05-15 07:00:50|214.47|211.57|215.15|212.25|215.3|212.4|214.43|211.53|38
1652598060000|2022-05-15 07:01:00|215.13|212.23|215.69|212.79|215.73|212.83|215.13|212.23|34
1652598070000|2022-05-15 07:01:10|215.7|212.8|215.31|212.41|215.78|212.88|215.31|212.41|24
1652598080000|2022-05-15 07:01:20|215.33|212.43|215.5|212.6|215.5|212.6|215.33|212.43|16
1652598090000|2022-05-15 07:01:30|215.51|212.61|215.3|212.4|215.51|212.61|215.29|212.39|14
1652598100000|2022-05-15 07:01:40|215.28|212.38|215.21|212.31|215.32|212.42|215.21|212.31|18
1652598110000|2022-05-15 07:01:50|215.23|212.33|214.81|211.91|215.29|212.39|214.81|211.91|19
1652598120000|2022-05-15 07:02:00|214.74|211.84|214.77|211.87|214.93|212.03|214.59|211.69|25
1652598130000|2022-05-15 07:02:10|214.8|211.9|215.11|212.21|215.11|212.21|214.8|211.9|21
1652598140000|2022-05-15 07:02:20|215.1|212.2|214.96|212.06|215.11|212.21|214.94|212.04|20
1652598150000|2022-05-15 07:02:30|214.99|212.09|214.77|211.87|214.99|212.09|214.75|211.85|19
1652598160000|2022-05-15 07:02:40|214.76|211.86|214.5|211.6|214.76|211.86|214.5|211.6|19
1652598170000|2022-05-15 07:02:50|214.48|211.58|214.33|211.43|214.48|211.58|214.32|211.42|12
1652598180000|2022-05-15 07:03:00|214.32|211.42|214.22|211.32|214.32|211.42|214.21|211.31|13
1652598190000|2022-05-15 07:03:10|214.21|211.31|213.77|210.87|214.21|211.31|213.77|210.87|29
1652598200000|2022-05-15 07:03:20|213.83|210.93|214.06|211.16|214.2|211.3|213.83|210.93|22
1652598210000|2022-05-15 07:03:30|213.97|211.07|213.7|210.8|213.97|211.07|213.62|210.72|15
1652598220000|2022-05-15 07:03:40|213.69|210.79|213.38|210.48|213.69|210.79|213.37|210.47|18
1652598230000|2022-05-15 07:03:50|213.37|210.47|213.51|210.61|213.51|210.61|213.33|210.43|10
1652598240000|2022-05-15 07:04:00|213.49|210.59|213.47|210.57|213.53|210.63|213.47|210.57|13
1652598250000|2022-05-15 07:04:10|213.52|210.62|213.58|210.68|213.58|210.68|213.47|210.57|17
1652598260000|2022-05-15 07:04:20|213.56|210.66|213.55|210.65|213.58|210.68|213.52|210.62|17
1652598270000|2022-05-15 07:04:30|213.54|210.64|213.57|210.67|213.57|210.67|213.46|210.56|12
1652598280000|2022-05-15 07:04:40|213.58|210.68|213.45|210.55|213.58|210.68|213.45|210.55|6
1652598290000|2022-05-15 07:04:50|213.4|210.5|213.26|210.36|213.56|210.66|213.25|210.35|20
1652598300000|2022-05-15 07:05:00|213.28|210.38|213.13|210.23|213.29|210.39|213.12|210.22|17
1652598310000|2022-05-15 07:05:10|213.18|210.28|213.08|210.18|213.18|210.28|213.06|210.16|15
1652598320000|2022-05-15 07:05:20|213.07|210.17|213.1|210.2|213.1|210.2|213.06|210.16|14
1652598330000|2022-05-15 07:05:30|213.09|210.19|213.4|210.5|213.43|210.53|213.09|210.19|22
1652598340000|2022-05-15 07:05:40|213.39|210.49|213.6|210.7|213.6|210.7|213.35|210.45|28
1652598350000|2022-05-15 07:05:50|213.58|210.68|213.3|210.4|213.6|210.7|213.3|210.4|20
1652598360000|2022-05-15 07:06:00|213.29|210.39|213.62|210.72|213.63|210.73|213.29|210.39|16
1652598370000|2022-05-15 07:06:10|213.6|210.7|213.56|210.66|213.61|210.71|213.56|210.66|4
1652598380000|2022-05-15 07:06:20|213.43|210.53|212.94|210.04|213.43|210.53|212.85|209.95|26
1652598390000|2022-05-15 07:06:30|212.95|210.05|213.06|210.16|213.12|210.22|212.95|210.05|21
1652598400000|2022-05-15 07:06:40|213.03|210.13|212.86|209.96|213.05|210.15|212.84|209.94|16
1652598410000|2022-05-15 07:06:50|212.85|209.95|212.91|210.01|212.95|210.05|212.84|209.94|15
1652598420000|2022-05-15 07:07:00|212.92|210.02|212.93|210.03|212.94|210.04|212.91|210.01|15
1652598430000|2022-05-15 07:07:10|212.92|210.02|212.61|209.71|212.93|210.03|212.6|209.7|21
1652598440000|2022-05-15 07:07:20|212.62|209.72|212.62|209.72|212.69|209.79|212.57|209.67|20
1652598450000|2022-05-15 07:07:30|212.61|209.71|212.62|209.72|212.64|209.74|212.57|209.67|15
1652598460000|2022-05-15 07:07:40|212.63|209.73|212.69|209.79|212.69|209.79|212.57|209.67|9
1652598470000|2022-05-15 07:07:50|212.67|209.77|212.69|209.79|212.69|209.79|212.67|209.77|6
1652598480000|2022-05-15 07:08:00|212.7|209.8|212.6|209.7|212.74|209.84|212.56|209.66|18
1652598490000|2022-05-15 07:08:10|212.63|209.73|212.62|209.72|212.65|209.75|212.6|209.7|16
1652598500000|2022-05-15 07:08:20|212.61|209.71|212.55|209.65|212.62|209.72|212.55|209.65|9
1652598510000|2022-05-15 07:08:30|212.54|209.64|212.55|209.65|212.56|209.66|212.54|209.64|4
1652598520000|2022-05-15 07:08:40|212.54|209.64|212.6|209.7|212.63|209.73|212.54|209.64|11
1652598530000|2022-05-15 07:08:50|212.59|209.69|212.79|209.89|212.83|209.93|212.59|209.69|17
1652598540000|2022-05-15 07:09:00|212.8|209.9|212.81|209.91|212.81|209.91|212.78|209.88|12
1652598550000|2022-05-15 07:09:10|212.8|209.9|212.8|209.9|212.8|209.9|212.76|209.86|10
1652598560000|2022-05-15 07:09:20|212.78|209.88|212.73|209.83|212.78|209.88|212.73|209.83|7
1652598570000|2022-05-15 07:09:30|212.74|209.84|212.83|209.93|212.84|209.94|212.73|209.83|15
1652598580000|2022-05-15 07:09:40|212.82|209.92|212.79|209.89|212.82|209.92|212.78|209.88|12
1652598590000|2022-05-15 07:09:50|212.81|209.91|212.74|209.84|212.81|209.91|212.74|209.84|8
1652598600000|2022-05-15 07:10:00|212.67|209.77|212.62|209.72|212.67|209.77|212.57|209.67|14
1652598610000|2022-05-15 07:10:10|212.63|209.73|212.35|209.45|212.76|209.86|212.34|209.44|19
1652598620000|2022-05-15 07:10:20|212.39|209.49|212.65|209.75|212.65|209.75|212.39|209.49|20
1652598630000|2022-05-15 07:10:30|212.64|209.74|212.41|209.51|212.64|209.74|212.33|209.43|18
1652598640000|2022-05-15 07:10:40|212.26|209.36|212.03|209.13|212.26|209.36|212|209.1|21
1652598650000|2022-05-15 07:10:50|212.02|209.12|211.97|209.07|212.03|209.13|211.96|209.06|9
1652598660000|2022-05-15 07:11:00|211.99|209.09|212.05|209.15|212.05|209.15|211.99|209.09|9
1652598670000|2022-05-15 07:11:10|212.06|209.16|212.09|209.19|212.12|209.22|212.06|209.16|8
1652598680000|2022-05-15 07:11:20|212.04|209.14|212.29|209.39|212.31|209.41|212.04|209.14|16
1652598690000|2022-05-15 07:11:30|212.28|209.38|212.16|209.26|212.33|209.43|212.13|209.23|23
1652598700000|2022-05-15 07:11:40|212.15|209.25|212.32|209.42|212.33|209.43|212.15|209.25|21
1652598710000|2022-05-15 07:11:50|212.31|209.41|212.26|209.36|212.35|209.45|212.25|209.35|22
1652598720000|2022-05-15 07:12:00|212.25|209.35|212.04|209.14|212.27|209.37|212.02|209.12|18
1652598730000|2022-05-15 07:12:10|212.03|209.13|212.02|209.12|212.06|209.16|211.77|208.87|24
1652598740000|2022-05-15 07:12:20|212.01|209.11|212.17|209.27|212.2|209.3|212.01|209.11|21
1652598750000|2022-05-15 07:12:30|212.16|209.26|212.21|209.31|212.21|209.31|212.16|209.26|5
1652598760000|2022-05-15 07:12:40|212.22|209.32|212.32|209.42|212.32|209.42|212.22|209.32|6
1652598770000|2022-05-15 07:12:50|212.28|209.38|212.14|209.24|212.28|209.38|212.12|209.22|13
1652598780000|2022-05-15 07:13:00|212.15|209.25|212.15|209.25|212.15|209.25|212.14|209.24|3
1652598790000|2022-05-15 07:13:10|212.07|209.17|212.03|209.13|212.07|209.17|212.03|209.13|8
1652598800000|2022-05-15 07:13:20|212.02|209.12|211.92|209.02|212.03|209.13|211.92|209.02|9
1652598810000|2022-05-15 07:13:30|211.9|209|211.85|208.95|211.93|209.03|211.84|208.94|12
1652598830000|2022-05-15 07:13:50|211.89|208.99|211.87|208.97|211.9|209|211.76|208.86|14
1652598840000|2022-05-15 07:14:00|211.86|208.96|212.01|209.11|212.02|209.12|211.84|208.94|11
1652598850000|2022-05-15 07:14:10|212.02|209.12|212.03|209.13|212.04|209.14|212.01|209.11|7
1652598860000|2022-05-15 07:14:20|212.04|209.14|211.99|209.09|212.04|209.14|211.92|209.02|8
1652598870000|2022-05-15 07:14:30|211.98|209.08|211.89|208.99|211.98|209.08|211.88|208.98|8
1652598880000|2022-05-15 07:14:40|211.88|208.98|212.02|209.12|212.03|209.13|211.88|208.98|13
1652598890000|2022-05-15 07:14:50|212.01|209.11|212.02|209.12|212.02|209.12|212.01|209.11|4
1652598900000|2022-05-15 07:15:00|212|209.1|211.96|209.06|212.02|209.12|211.92|209.02|19
1652598910000|2022-05-15 07:15:10|211.95|209.05|211.93|209.03|211.95|209.05|211.75|208.85|17
1652598920000|2022-05-15 07:15:20|211.92|209.02|212.19|209.29|212.22|209.32|211.92|209.02|15
1652598930000|2022-05-15 07:15:30|212.2|209.3|211.72|208.82|212.21|209.31|211.69|208.79|22
1652598940000|2022-05-15 07:15:40|211.73|208.83|211.79|208.89|211.95|209.05|211.73|208.83|25
1652598950000|2022-05-15 07:15:50|211.75|208.85|211.65|208.75|211.76|208.86|211.65|208.75|17
1652598960000|2022-05-15 07:16:00|211.67|208.77|211.69|208.79|211.71|208.81|211.67|208.77|10
1652598970000|2022-05-15 07:16:10|211.68|208.78|211.32|208.42|211.68|208.78|211.3|208.4|16
1652598980000|2022-05-15 07:16:20|211.31|208.41|211.23|208.33|211.37|208.47|211.23|208.33|16
1652598990000|2022-05-15 07:16:30|211.21|208.31|211.1|208.2|211.25|208.35|210.94|208.04|18
1652599000000|2022-05-15 07:16:40|211.11|208.21|211.28|208.38|211.29|208.39|211.11|208.21|20
1652599010000|2022-05-15 07:16:50|211.26|208.36|211.06|208.16|211.26|208.36|211.04|208.14|19
1652599020000|2022-05-15 07:17:00|211.09|208.19|210.87|207.97|211.11|208.21|210.75|207.85|21
1652599030000|2022-05-15 07:17:10|210.88|207.98|211.2|208.3|211.26|208.36|210.87|207.97|27
1652599040000|2022-05-15 07:17:20|211.19|208.29|211.15|208.25|211.19|208.29|211.07|208.17|14
1652599050000|2022-05-15 07:17:30|211.16|208.26|211.17|208.27|211.19|208.29|211.11|208.21|13
1652599060000|2022-05-15 07:17:40|211.18|208.28|211.17|208.27|211.18|208.28|211.09|208.19|7
1652599070000|2022-05-15 07:17:50|211.18|208.28|211.19|208.29|211.19|208.29|211.17|208.27|5
1652599080000|2022-05-15 07:18:00|211.18|208.28|211.39|208.49|211.39|208.49|211.18|208.28|21
1652599090000|2022-05-15 07:18:10|211.4|208.5|211.5|208.6|211.53|208.63|211.4|208.5|18
1652599100000|2022-05-15 07:18:20|211.51|208.61|211.59|208.69|211.6|208.7|211.47|208.57|16
1652599110000|2022-05-15 07:18:30|211.58|208.68|211.57|208.67|211.59|208.69|211.56|208.66|15
1652599120000|2022-05-15 07:18:40|211.56|208.66|211.56|208.66|211.56|208.66|211.55|208.65|3
1652599130000|2022-05-15 07:18:50|211.55|208.65|211.36|208.46|211.55|208.65|211.34|208.44|11
1652599140000|2022-05-15 07:19:00|211.37|208.47|211.46|208.56|211.47|208.57|211.37|208.47|14
1652599150000|2022-05-15 07:19:10|211.45|208.55|211.42|208.52|211.5|208.6|211.4|208.5|22
1652599160000|2022-05-15 07:19:20|211.41|208.51|211.5|208.6|211.51|208.61|211.41|208.51|19
1652599170000|2022-05-15 07:19:30|211.51|208.61|211.49|208.59|211.54|208.64|211.49|208.59|12
1652599180000|2022-05-15 07:19:40|211.5|208.6|211.5|208.6|211.5|208.6|211.49|208.59|3
1652599190000|2022-05-15 07:19:50|211.54|208.64|211.52|208.62|211.54|208.64|211.51|208.61|8
1652599200000|2022-05-15 07:20:00|211.51|208.61|211.32|208.42|211.52|208.62|211.32|208.42|16
1652599210000|2022-05-15 07:20:10|211.33|208.43|211.26|208.36|211.33|208.43|211.26|208.36|13
1652599220000|2022-05-15 07:20:20|211.25|208.35|211.28|208.38|211.3|208.4|211.25|208.35|8
1652599230000|2022-05-15 07:20:30|211.27|208.37|211.35|208.45|211.35|208.45|211.27|208.37|6
1652599240000|2022-05-15 07:20:40|211.36|208.46|211.35|208.45|211.36|208.46|211.35|208.45|2
1652599250000|2022-05-15 07:20:50|211.33|208.43|211.14|208.24|211.33|208.43|211.14|208.24|12
1652599260000|2022-05-15 07:21:00|211.15|208.25|211.34|208.44|211.35|208.45|211.15|208.25|13
1652599270000|2022-05-15 07:21:10|211.33|208.43|211.35|208.45|211.35|208.45|211.32|208.42|7
1652599290000|2022-05-15 07:21:30|211.4|208.5|211.38|208.48|211.41|208.51|211.37|208.47|10
1652599300000|2022-05-15 07:21:40|211.37|208.47|211.45|208.55|211.45|208.55|211.37|208.47|6
1652599310000|2022-05-15 07:21:50|211.44|208.54|211.94|209.04|212.09|209.19|211.44|208.54|23
1652599320000|2022-05-15 07:22:00|211.99|209.09|211.92|209.02|212.03|209.13|211.79|208.89|28
1652599330000|2022-05-15 07:22:10|211.89|208.99|212.57|209.67|212.57|209.67|211.87|208.97|26
1652599340000|2022-05-15 07:22:20|212.54|209.64|212.55|209.65|212.55|209.65|212.27|209.37|23
1652599350000|2022-05-15 07:22:30|212.57|209.67|212.58|209.68|212.59|209.69|212.51|209.61|16
1652599360000|2022-05-15 07:22:40|212.52|209.62|212.6|209.7|212.61|209.71|212.52|209.62|14
1652599370000|2022-05-15 07:22:50|212.55|209.65|212.75|209.85|212.76|209.86|212.5|209.6|21
1652599380000|2022-05-15 07:23:00|212.76|209.86|212.77|209.87|212.79|209.89|212.71|209.81|19
1652599390000|2022-05-15 07:23:10|212.71|209.81|212.63|209.73|212.78|209.88|212.62|209.72|14
1652599400000|2022-05-15 07:23:20|212.65|209.75|212.64|209.74|212.72|209.82|212.64|209.74|15
1652599410000|2022-05-15 07:23:30|212.65|209.75|212.64|209.74|212.65|209.75|212.6|209.7|19
1652599420000|2022-05-15 07:23:40|212.65|209.75|212.7|209.8|212.7|209.8|212.64|209.74|13
1652599430000|2022-05-15 07:23:50|212.64|209.74|212.68|209.78|212.69|209.79|212.63|209.73|16
1652599440000|2022-05-15 07:24:00|212.69|209.79|212.7|209.8|212.7|209.8|212.66|209.76|20
1652599450000|2022-05-15 07:24:10|212.67|209.77|212.35|209.45|212.7|209.8|212.28|209.38|26
1652599460000|2022-05-15 07:24:20|212.36|209.46|212.23|209.33|212.37|209.47|212.23|209.33|10
1652599470000|2022-05-15 07:24:30|212.08|209.18|212.02|209.12|212.08|209.18|212.01|209.11|13
1652599480000|2022-05-15 07:24:40|211.98|209.08|211.99|209.09|211.99|209.09|211.97|209.07|4
1652599490000|2022-05-15 07:24:50|211.98|209.08|212.06|209.16|212.11|209.21|211.98|209.08|8
1652599500000|2022-05-15 07:25:00|212.05|209.15|212.11|209.21|212.2|209.3|212.05|209.15|18
1652599510000|2022-05-15 07:25:10|212.1|209.2|212.16|209.26|212.19|209.29|212.1|209.2|19
1652599520000|2022-05-15 07:25:20|212.17|209.27|212.16|209.26|212.18|209.28|212.16|209.26|10
1652599530000|2022-05-15 07:25:30|212.11|209.21|212.04|209.14|212.11|209.21|212.03|209.13|13
1652599540000|2022-05-15 07:25:40|212.03|209.13|211.89|208.99|212.07|209.17|211.88|208.98|14
1652599550000|2022-05-15 07:25:50|211.88|208.98|211.81|208.91|211.91|209.01|211.81|208.91|18
1652599560000|2022-05-15 07:26:00|211.82|208.92|211.83|208.93|211.84|208.94|211.73|208.83|21
1652599570000|2022-05-15 07:26:10|211.82|208.92|211.78|208.88|211.83|208.93|211.78|208.88|12
1652599580000|2022-05-15 07:26:20|211.77|208.87|211.7|208.8|211.77|208.87|211.66|208.76|15
1652599590000|2022-05-15 07:26:30|211.69|208.79|211.52|208.62|211.7|208.8|211.52|208.62|16
1652599600000|2022-05-15 07:26:40|211.5|208.6|211.49|208.59|211.5|208.6|211.47|208.57|14
1652599610000|2022-05-15 07:26:50|211.48|208.58|211.55|208.65|211.55|208.65|211.44|208.54|16
1652599620000|2022-05-15 07:27:00|211.53|208.63|211.53|208.63|211.55|208.65|211.5|208.6|13
1652599630000|2022-05-15 07:27:10|211.49|208.59|211.48|208.58|211.5|208.6|211.46|208.56|12
1652599640000|2022-05-15 07:27:20|211.49|208.59|211.44|208.54|211.5|208.6|211.43|208.53|14
1652599650000|2022-05-15 07:27:30|211.46|208.56|211.42|208.52|211.46|208.56|211.41|208.51|18
1652599660000|2022-05-15 07:27:40|211.41|208.51|211.35|208.45|211.42|208.52|211.35|208.45|17
1652599670000|2022-05-15 07:27:50|211.36|208.46|211.46|208.56|211.47|208.57|211.35|208.45|8
1652599680000|2022-05-15 07:28:00|211.44|208.54|211.45|208.55|211.47|208.57|211.44|208.54|5
1652599690000|2022-05-15 07:28:10|211.46|208.56|211.45|208.55|211.48|208.58|211.4|208.5|14
1652599700000|2022-05-15 07:28:20|211.46|208.56|211.35|208.45|211.47|208.57|211.35|208.45|19
1652599710000|2022-05-15 07:28:30|211.36|208.46|211.36|208.46|211.38|208.48|211.35|208.45|8
1652599720000|2022-05-15 07:28:40|211.35|208.45|211.31|208.41|211.35|208.45|211.31|208.41|4
1652599730000|2022-05-15 07:28:50|211.33|208.43|211.21|208.31|211.33|208.43|211.21|208.31|12
1652599740000|2022-05-15 07:29:00|211.22|208.32|211.55|208.65|211.55|208.65|211.22|208.32|18
1652599750000|2022-05-15 07:29:10|211.62|208.72|211.7|208.8|211.89|208.99|211.62|208.72|27
1652599760000|2022-05-15 07:29:20|211.69|208.79|211.64|208.74|211.7|208.8|211.63|208.73|12
1652599770000|2022-05-15 07:29:30|211.63|208.73|211.64|208.74|211.67|208.77|211.62|208.72|18
1652599780000|2022-05-15 07:29:40|211.65|208.75|211.6|208.7|211.68|208.78|211.6|208.7|15
1652599790000|2022-05-15 07:29:50|211.61|208.71|211.67|208.77|211.72|208.82|211.6|208.7|14
1652599800000|2022-05-15 07:30:00|211.68|208.78|211.83|208.93|211.83|208.93|211.68|208.78|27
1652599810000|2022-05-15 07:30:10|211.82|208.92|212.01|209.11|212.01|209.11|211.82|208.92|11
1652599820000|2022-05-15 07:30:20|211.98|209.08|211.96|209.06|212|209.1|211.94|209.04|18
1652599830000|2022-05-15 07:30:30|211.95|209.05|211.92|209.02|211.95|209.05|211.86|208.96|13
1652599840000|2022-05-15 07:30:40|211.93|209.03|212.01|209.11|212.02|209.12|211.93|209.03|11
1652599850000|2022-05-15 07:30:50|211.99|209.09|211.97|209.07|211.99|209.09|211.96|209.06|7
1652599860000|2022-05-15 07:31:00|211.98|209.08|211.88|208.98|211.98|209.08|211.88|208.98|17
1652599870000|2022-05-15 07:31:10|211.86|208.96|211.88|208.98|211.88|208.98|211.84|208.94|8
1652599880000|2022-05-15 07:31:20|211.87|208.97|211.91|209.01|211.92|209.02|211.87|208.97|6
1652599890000|2022-05-15 07:31:30|211.86|208.96|211.29|208.39|211.86|208.96|211.22|208.32|16
1652599900000|2022-05-15 07:31:40|211.3|208.4|211.3|208.4|211.34|208.44|211.3|208.4|11
1652599910000|2022-05-15 07:31:50|211.29|208.39|211.12|208.22|211.3|208.4|211.12|208.22|13
1652599920000|2022-05-15 07:32:00|211.09|208.19|211.11|208.21|211.12|208.22|210.8|207.9|25
1652599930000|2022-05-15 07:32:10|211.12|208.22|211.11|208.21|211.18|208.28|211.09|208.19|23
1652599940000|2022-05-15 07:32:20|211.12|208.22|211.02|208.12|211.12|208.22|211.02|208.12|10
1652599950000|2022-05-15 07:32:30|211.01|208.11|211.13|208.23|211.16|208.26|210.98|208.08|21
1652599960000|2022-05-15 07:32:40|211.14|208.24|211|208.1|211.17|208.27|210.95|208.05|13
1652599970000|2022-05-15 07:32:50|210.99|208.09|210.99|208.09|211.02|208.12|210.96|208.06|16
1652599980000|2022-05-15 07:33:00|211|208.1|211.12|208.22|211.18|208.28|210.99|208.09|10
1652600000000|2022-05-15 07:33:20|211.11|208.21|211.11|208.21|211.11|208.21|211.11|208.21|1
1652600010000|2022-05-15 07:33:30|211.12|208.22|211.15|208.25|211.17|208.27|211.12|208.22|14
1652600020000|2022-05-15 07:33:40|211.14|208.24|211.12|208.22|211.16|208.26|211.12|208.22|12
1652600030000|2022-05-15 07:33:50|211.1|208.2|211.1|208.2|211.11|208.21|211.06|208.16|11
1652600040000|2022-05-15 07:34:00|211.11|208.21|210.99|208.09|211.11|208.21|210.99|208.09|16
1652600050000|2022-05-15 07:34:10|211.15|208.25|211.18|208.28|211.22|208.32|211.15|208.25|12
1652600060000|2022-05-15 07:34:20|211.17|208.27|211.17|208.27|211.21|208.31|211.17|208.27|6
1652600070000|2022-05-15 07:34:30|211.16|208.26|211.16|208.26|211.19|208.29|211.15|208.25|8
1652600080000|2022-05-15 07:34:40|211.15|208.25|211.15|208.25|211.16|208.26|211.15|208.25|5
1652600090000|2022-05-15 07:34:50|211.14|208.24|211.16|208.26|211.16|208.26|211.09|208.19|10
1652600100000|2022-05-15 07:35:00|211.11|208.21|211.08|208.18|211.11|208.21|211.06|208.16|15
1652600110000|2022-05-15 07:35:10|211.09|208.19|211.07|208.17|211.09|208.19|211.07|208.17|7
1652600120000|2022-05-15 07:35:20|211.06|208.16|210.94|208.04|211.09|208.19|210.88|207.98|11
1652600130000|2022-05-15 07:35:30|210.93|208.03|210.95|208.05|210.96|208.06|210.93|208.03|4
1652600160000|2022-05-15 07:36:00|210.96|208.06|210.96|208.06|210.96|208.06|210.95|208.05|3
1652600170000|2022-05-15 07:36:10|210.95|208.05|210.95|208.05|210.95|208.05|210.94|208.04|3
1652600180000|2022-05-15 07:36:20|210.91|208.01|210.76|207.86|210.91|208.01|210.76|207.86|8
1652600190000|2022-05-15 07:36:30|210.73|207.83|210.59|207.69|210.73|207.83|210.59|207.69|12
1652600200000|2022-05-15 07:36:40|210.6|207.7|210.86|207.96|210.86|207.96|210.6|207.7|8
1652600210000|2022-05-15 07:36:50|210.84|207.94|210.84|207.94|210.85|207.95|210.84|207.94|3
1652600220000|2022-05-15 07:37:00|210.85|207.95|210.9|208|210.91|208.01|210.85|207.95|12
1652600230000|2022-05-15 07:37:10|210.89|207.99|210.69|207.79|210.9|208|210.69|207.79|15
1652600240000|2022-05-15 07:37:20|210.7|207.8|210.7|207.8|210.74|207.84|210.7|207.8|10
1652600250000|2022-05-15 07:37:30|210.73|207.83|210.83|207.93|210.85|207.95|210.73|207.83|11
1652600260000|2022-05-15 07:37:40|210.84|207.94|210.89|207.99|210.91|208.01|210.84|207.94|16
1652600270000|2022-05-15 07:37:50|210.88|207.98|210.88|207.98|210.9|208|210.87|207.97|8
1652600280000|2022-05-15 07:38:00|210.86|207.96|210.85|207.95|210.88|207.98|210.85|207.95|6
1652600290000|2022-05-15 07:38:10|210.84|207.94|210.72|207.82|210.84|207.94|210.71|207.81|12
1652600300000|2022-05-15 07:38:20|210.73|207.83|210.63|207.73|210.73|207.83|210.6|207.7|14
1652600310000|2022-05-15 07:38:30|210.65|207.75|210.66|207.76|210.68|207.78|210.64|207.74|7
1652600320000|2022-05-15 07:38:40|210.65|207.75|210.63|207.73|210.67|207.77|210.62|207.72|7
1652600330000|2022-05-15 07:38:50|210.64|207.74|210.63|207.73|210.65|207.75|210.63|207.73|4
1652600340000|2022-05-15 07:39:00|210.64|207.74|210.63|207.73|210.65|207.75|210.62|207.72|11
1652600350000|2022-05-15 07:39:10|210.64|207.74|210.74|207.84|210.76|207.86|210.64|207.74|13
1652600360000|2022-05-15 07:39:20|210.76|207.86|210.61|207.71|210.76|207.86|210.6|207.7|10
1652600370000|2022-05-15 07:39:30|210.6|207.7|210.6|207.7|210.61|207.71|210.55|207.65|10
1652600380000|2022-05-15 07:39:40|210.59|207.69|210.71|207.81|210.72|207.82|210.56|207.66|12
1652600390000|2022-05-15 07:39:50|210.7|207.8|210.63|207.73|210.71|207.81|210.56|207.66|14
1652600400000|2022-05-15 07:40:00|210.64|207.74|210.71|207.81|210.72|207.82|210.64|207.74|16
1652600410000|2022-05-15 07:40:10|210.7|207.8|210.63|207.73|210.7|207.8|210.62|207.72|7
1652600420000|2022-05-15 07:40:20|210.64|207.74|210.65|207.75|210.65|207.75|210.64|207.74|2
1652600430000|2022-05-15 07:40:30|210.63|207.73|210.59|207.69|210.63|207.73|210.58|207.68|4
1652600440000|2022-05-15 07:40:40|210.58|207.68|210.55|207.65|210.58|207.68|210.54|207.64|7
1652600450000|2022-05-15 07:40:50|210.56|207.66|210.55|207.65|210.56|207.66|210.55|207.65|2
1652600460000|2022-05-15 07:41:00|210.56|207.66|210.56|207.66|210.6|207.7|210.56|207.66|7
1652600470000|2022-05-15 07:41:10|210.54|207.64|210.53|207.63|210.55|207.65|210.52|207.62|8
1652600480000|2022-05-15 07:41:20|210.52|207.62|210.59|207.69|210.59|207.69|210.51|207.61|7
1652600490000|2022-05-15 07:41:30|210.6|207.7|210.64|207.74|210.68|207.78|210.6|207.7|14
1652600500000|2022-05-15 07:41:40|210.65|207.75|210.63|207.73|210.65|207.75|210.62|207.72|6
1652600510000|2022-05-15 07:41:50|210.64|207.74|210.64|207.74|210.72|207.82|210.64|207.74|17
1652600520000|2022-05-15 07:42:00|210.63|207.73|210.63|207.73|210.63|207.73|210.63|207.73|1
1652600530000|2022-05-15 07:42:10|210.64|207.74|210.67|207.77|210.72|207.82|210.64|207.74|12
1652600540000|2022-05-15 07:42:20|210.68|207.78|210.73|207.83|210.73|207.83|210.68|207.78|6
1652600550000|2022-05-15 07:42:30|210.74|207.84|210.82|207.92|210.83|207.93|210.73|207.83|6
1652600560000|2022-05-15 07:42:40|210.83|207.93|210.87|207.97|210.88|207.98|210.83|207.93|6
1652600570000|2022-05-15 07:42:50|210.91|208.01|210.77|207.87|210.91|208.01|210.77|207.87|10
1652600580000|2022-05-15 07:43:00|210.78|207.88|210.73|207.83|210.78|207.88|210.73|207.83|6
1652600590000|2022-05-15 07:43:10|210.72|207.82|210.71|207.81|210.72|207.82|210.7|207.8|6
1652600600000|2022-05-15 07:43:20|210.74|207.84|210.69|207.79|210.74|207.84|210.68|207.78|9
1652600620000|2022-05-15 07:43:40|210.68|207.78|210.6|207.7|210.68|207.78|210.6|207.7|9
1652600630000|2022-05-15 07:43:50|210.59|207.69|210.47|207.57|210.59|207.69|210.45|207.55|7
1652600640000|2022-05-15 07:44:00|210.46|207.56|210.59|207.69|210.61|207.71|210.42|207.52|15
1652600650000|2022-05-15 07:44:10|210.6|207.7|210.76|207.86|210.78|207.88|210.6|207.7|9
1652600660000|2022-05-15 07:44:20|210.77|207.87|210.71|207.81|210.77|207.87|210.69|207.79|8
1652600670000|2022-05-15 07:44:30|210.72|207.82|210.74|207.84|210.75|207.85|210.72|207.82|8
1652600680000|2022-05-15 07:44:40|210.73|207.83|210.75|207.85|210.75|207.85|210.72|207.82|7
1652600690000|2022-05-15 07:44:50|210.72|207.82|210.68|207.78|210.75|207.85|210.68|207.78|5
1652600700000|2022-05-15 07:45:00|210.69|207.79|210.72|207.82|210.74|207.84|210.66|207.76|16
1652600710000|2022-05-15 07:45:10|210.71|207.81|210.74|207.84|210.76|207.86|210.71|207.81|8
1652600720000|2022-05-15 07:45:20|210.75|207.85|210.75|207.85|210.76|207.86|210.74|207.84|7
1652600730000|2022-05-15 07:45:30|210.73|207.83|210.73|207.83|210.73|207.83|210.71|207.81|5
1652600740000|2022-05-15 07:45:40|210.72|207.82|210.58|207.68|210.73|207.83|210.57|207.67|17
1652600750000|2022-05-15 07:45:50|210.55|207.65|210.21|207.31|210.55|207.65|210.19|207.29|20
1652600760000|2022-05-15 07:46:00|210.23|207.33|210.21|207.31|210.23|207.33|210.1|207.2|19
1652600770000|2022-05-15 07:46:10|210.22|207.32|210.26|207.36|210.35|207.45|210.22|207.32|19
1652600780000|2022-05-15 07:46:20|210.23|207.33|210.16|207.26|210.23|207.33|210.16|207.26|12
1652600790000|2022-05-15 07:46:30|210.15|207.25|210.15|207.25|210.17|207.27|210.15|207.25|7
1652600800000|2022-05-15 07:46:40|210.16|207.26|210.17|207.27|210.17|207.27|210.15|207.25|9
1652600810000|2022-05-15 07:46:50|210.19|207.29|210.1|207.2|210.19|207.29|210.1|207.2|12
1652600820000|2022-05-15 07:47:00|210.09|207.19|209.86|206.96|210.1|207.2|209.62|206.72|26
1652600830000|2022-05-15 07:47:10|209.88|206.98|210.3|207.4|210.39|207.49|209.87|206.97|15
1652600840000|2022-05-15 07:47:20|210.29|207.39|210.06|207.16|210.33|207.43|210.01|207.11|29
1652600850000|2022-05-15 07:47:30|210.09|207.19|210.25|207.35|210.26|207.36|210.09|207.19|17
1652600860000|2022-05-15 07:47:40|210.22|207.32|210.08|207.18|210.22|207.32|210.07|207.17|20
1652600870000|2022-05-15 07:47:50|210.07|207.17|210.08|207.18|210.11|207.21|210.04|207.14|13
1652600880000|2022-05-15 07:48:00|210.07|207.17|210.19|207.29|210.21|207.31|210.05|207.15|22
1652600890000|2022-05-15 07:48:10|210.2|207.3|210.11|207.21|210.2|207.3|210.11|207.21|17
1652600900000|2022-05-15 07:48:20|210.1|207.2|209.94|207.04|210.11|207.21|209.94|207.04|5
1652600910000|2022-05-15 07:48:30|209.95|207.05|209.93|207.03|209.96|207.06|209.91|207.01|11
1652600920000|2022-05-15 07:48:40|209.92|207.02|210.14|207.24|210.14|207.24|209.91|207.01|12
1652600930000|2022-05-15 07:48:50|210.16|207.26|210.14|207.24|210.16|207.26|210.13|207.23|5
1652600940000|2022-05-15 07:49:00|210.11|207.21|210.13|207.23|210.15|207.25|210.1|207.2|22
1652600950000|2022-05-15 07:49:10|210.16|207.26|210.21|207.31|210.21|207.31|210.16|207.26|11
1652600960000|2022-05-15 07:49:20|210.2|207.3|210.21|207.31|210.22|207.32|210.15|207.25|11
1652600970000|2022-05-15 07:49:30|210.22|207.32|210.25|207.35|210.25|207.35|210.21|207.31|10
1652600980000|2022-05-15 07:49:40|210.24|207.34|210.17|207.27|210.25|207.35|210.17|207.27|14
1652600990000|2022-05-15 07:49:50|210.18|207.28|210.17|207.27|210.2|207.3|210.17|207.27|15
1652601000000|2022-05-15 07:50:00|210.16|207.26|209.97|207.07|210.16|207.26|209.97|207.07|11
1652601010000|2022-05-15 07:50:10|209.96|207.06|210.05|207.15|210.11|207.21|209.96|207.06|21
1652601020000|2022-05-15 07:50:20|210.04|207.14|209.99|207.09|210.06|207.16|209.99|207.09|19
1652601030000|2022-05-15 07:50:30|209.98|207.08|209.96|207.06|209.99|207.09|209.95|207.05|10
1652601040000|2022-05-15 07:50:40|209.95|207.05|209.95|207.05|209.98|207.08|209.92|207.02|14
1652601050000|2022-05-15 07:50:50|209.96|207.06|210.07|207.17|210.08|207.18|209.96|207.06|9
1652601060000|2022-05-15 07:51:00|210.1|207.2|210|207.1|210.11|207.21|209.97|207.07|9
1652601070000|2022-05-15 07:51:10|209.99|207.09|210.01|207.11|210.04|207.14|209.99|207.09|10
1652601080000|2022-05-15 07:51:20|210|207.1|209.94|207.04|210|207.1|209.94|207.04|12
1652601090000|2022-05-15 07:51:30|209.95|207.05|209.92|207.02|209.95|207.05|209.91|207.01|9
1652601100000|2022-05-15 07:51:40|209.93|207.03|210.02|207.12|210.05|207.15|209.92|207.02|13
1652601110000|2022-05-15 07:51:50|210.04|207.14|210.13|207.23|210.13|207.23|210.04|207.14|6
1652601120000|2022-05-15 07:52:00|210.14|207.24|210.19|207.29|210.25|207.35|210.14|207.24|12
1652601130000|2022-05-15 07:52:10|210.21|207.31|210.15|207.25|210.21|207.31|210.15|207.25|13
1652601140000|2022-05-15 07:52:20|210.12|207.22|210.06|207.16|210.12|207.22|210.05|207.15|4
1652601150000|2022-05-15 07:52:30|210.05|207.15|210.02|207.12|210.05|207.15|210.01|207.11|7
1652601160000|2022-05-15 07:52:40|210.03|207.13|210.01|207.11|210.03|207.13|210.01|207.11|2
1652601180000|2022-05-15 07:53:00|210|207.1|210.02|207.12|210.02|207.12|209.97|207.07|15
1652601190000|2022-05-15 07:53:10|210.1|207.2|210.03|207.13|210.11|207.21|210.03|207.13|10
1652601200000|2022-05-15 07:53:20|210.04|207.14|210|207.1|210.05|207.15|209.99|207.09|7
1652601210000|2022-05-15 07:53:30|209.99|207.09|209.98|207.08|209.99|207.09|209.98|207.08|8
1652601220000|2022-05-15 07:53:40|209.99|207.09|209.98|207.08|210|207.1|209.98|207.08|6
1652601230000|2022-05-15 07:53:50|209.97|207.07|209.99|207.09|209.99|207.09|209.97|207.07|5
1652601240000|2022-05-15 07:54:00|209.98|207.08|209.89|206.99|209.98|207.08|209.88|206.98|17
1652601250000|2022-05-15 07:54:10|209.91|207.01|209.93|207.03|209.94|207.04|209.91|207.01|4
1652601260000|2022-05-15 07:54:20|209.94|207.04|209.94|207.04|209.95|207.05|209.93|207.03|5
1652601270000|2022-05-15 07:54:30|209.95|207.05|210.14|207.24|210.14|207.24|209.95|207.05|12
1652601280000|2022-05-15 07:54:40|210.13|207.23|210.12|207.22|210.14|207.24|210.12|207.22|10
1652601290000|2022-05-15 07:54:50|210.13|207.23|210.12|207.22|210.13|207.23|210.12|207.22|4
1652601300000|2022-05-15 07:55:00|210.1|207.2|209.97|207.07|210.11|207.21|209.96|207.06|11
1652601310000|2022-05-15 07:55:10|209.96|207.06|209.96|207.06|209.98|207.08|209.93|207.03|14
1652601320000|2022-05-15 07:55:20|209.95|207.05|209.91|207.01|209.96|207.06|209.9|207|10
1652601330000|2022-05-15 07:55:30|209.83|206.93|209.82|206.92|209.88|206.98|209.82|206.92|8
1652601340000|2022-05-15 07:55:40|209.78|206.88|209.78|206.88|209.81|206.91|209.78|206.88|6
1652601350000|2022-05-15 07:55:50|209.76|206.86|209.77|206.87|209.81|206.91|209.75|206.85|11
1652601360000|2022-05-15 07:56:00|209.79|206.89|209.37|206.47|209.8|206.9|209.37|206.47|13
1652601370000|2022-05-15 07:56:10|209.33|206.43|209.12|206.22|209.33|206.43|209.12|206.22|13
1652601380000|2022-05-15 07:56:20|209.11|206.21|209.34|206.44|209.35|206.45|209.11|206.21|16
1652601390000|2022-05-15 07:56:30|209.39|206.49|209.89|206.99|209.89|206.99|209.37|206.47|19
1652601400000|2022-05-15 07:56:40|209.8|206.9|209.67|206.77|209.8|206.9|209.67|206.77|12
1652601410000|2022-05-15 07:56:50|209.66|206.76|209.68|206.78|209.72|206.82|209.66|206.76|7
1652601420000|2022-05-15 07:57:00|209.69|206.79|209.68|206.78|209.69|206.79|209.68|206.78|4
1652601430000|2022-05-15 07:57:10|209.67|206.77|209.6|206.7|209.67|206.77|209.6|206.7|6
1652601440000|2022-05-15 07:57:20|209.57|206.67|209.53|206.63|209.57|206.67|209.52|206.62|11
1652601450000|2022-05-15 07:57:30|209.52|206.62|209.45|206.55|209.53|206.63|209.43|206.53|10
1652601460000|2022-05-15 07:57:40|209.46|206.56|209.39|206.49|209.46|206.56|209.39|206.49|9
1652601470000|2022-05-15 07:57:50|209.41|206.51|209.24|206.34|209.41|206.51|209.16|206.26|11
1652601480000|2022-05-15 07:58:00|209.25|206.35|209.27|206.37|209.28|206.38|209.22|206.32|12
1652601490000|2022-05-15 07:58:10|209.28|206.38|209.24|206.34|209.28|206.38|209.23|206.33|7
1652601500000|2022-05-15 07:58:20|209.26|206.36|209.41|206.51|209.46|206.56|209.25|206.35|11
1652601510000|2022-05-15 07:58:30|209.42|206.52|209.33|206.43|209.42|206.52|209.32|206.42|9
1652601520000|2022-05-15 07:58:40|209.32|206.42|209.45|206.55|209.45|206.55|209.32|206.42|7
1652601530000|2022-05-15 07:58:50|209.47|206.57|209.45|206.55|209.48|206.58|209.43|206.53|11
1652601540000|2022-05-15 07:59:00|209.43|206.53|209.42|206.52|209.49|206.59|209.42|206.52|14
1652601550000|2022-05-15 07:59:10|209.43|206.53|209.46|206.56|209.46|206.56|209.43|206.53|7
1652601560000|2022-05-15 07:59:20|209.48|206.58|209.47|206.57|209.48|206.58|209.47|206.57|2
1652601570000|2022-05-15 07:59:30|209.49|206.59|209.45|206.55|209.49|206.59|209.45|206.55|8
1652601580000|2022-05-15 07:59:40|209.46|206.56|209.53|206.63|209.53|206.63|209.46|206.56|8
1652601590000|2022-05-15 07:59:50|209.54|206.64|209.63|206.73|209.63|206.73|209.52|206.62|7
1652601600000|2022-05-15 08:00:00|209.6|206.7|209.63|206.73|209.63|206.73|209.58|206.68|11
1652601610000|2022-05-15 08:00:10|209.62|206.72|209.12|206.22|209.62|206.72|209.07|206.17|23
1652601620000|2022-05-15 08:00:20|209.11|206.21|209.12|206.22|209.12|206.22|209.11|206.21|2
1652601630000|2022-05-15 08:00:30|209.16|206.26|209.43|206.53|209.44|206.54|209.16|206.26|19
1652601640000|2022-05-15 08:00:40|209.44|206.54|209.39|206.49|209.52|206.62|209.37|206.47|20
1652601650000|2022-05-15 08:00:50|209.41|206.51|209.51|206.61|209.59|206.69|209.41|206.51|9
1652601660000|2022-05-15 08:01:00|209.52|206.62|209.53|206.63|209.54|206.64|209.52|206.62|9
1652601670000|2022-05-15 08:01:10|209.55|206.65|209.57|206.67|209.58|206.68|209.54|206.64|9
1652601680000|2022-05-15 08:01:20|209.58|206.68|209.6|206.7|209.6|206.7|209.58|206.68|3
1652601690000|2022-05-15 08:01:30|209.57|206.67|209.4|206.5|209.58|206.68|209.39|206.49|17
1652601700000|2022-05-15 08:01:40|209.39|206.49|209.49|206.59|209.49|206.59|209.36|206.46|20
1652601710000|2022-05-15 08:01:50|209.5|206.6|209.54|206.64|209.55|206.65|209.49|206.59|10
1652601720000|2022-05-15 08:02:00|209.55|206.65|209.9|207|209.9|207|209.55|206.65|18
1652601730000|2022-05-15 08:02:10|209.89|206.99|209.68|206.78|209.89|206.99|209.63|206.73|18
1652601740000|2022-05-15 08:02:20|209.67|206.77|209.74|206.84|209.76|206.86|209.66|206.76|12
1652601750000|2022-05-15 08:02:30|209.77|206.87|209.85|206.95|209.85|206.95|209.77|206.87|8
1652601760000|2022-05-15 08:02:40|209.84|206.94|209.85|206.95|209.85|206.95|209.84|206.94|2
1652601770000|2022-05-15 08:02:50|209.86|206.96|209.84|206.94|209.93|207.03|209.83|206.93|11
1652601780000|2022-05-15 08:03:00|209.85|206.95|209.82|206.92|209.85|206.95|209.82|206.92|17
1652601790000|2022-05-15 08:03:10|209.84|206.94|209.82|206.92|209.84|206.94|209.82|206.92|5
1652601800000|2022-05-15 08:03:20|209.75|206.85|209.57|206.67|209.75|206.85|209.56|206.66|18
1652601810000|2022-05-15 08:03:30|209.59|206.69|209.56|206.66|209.59|206.69|209.55|206.65|10
1652601820000|2022-05-15 08:03:40|209.59|206.69|209.55|206.65|209.59|206.69|209.55|206.65|3
1652601830000|2022-05-15 08:03:50|209.58|206.68|209.74|206.84|209.74|206.84|209.55|206.65|13
1652601840000|2022-05-15 08:04:00|209.71|206.81|209.26|206.36|209.71|206.81|209.25|206.35|20
1652601850000|2022-05-15 08:04:10|209.28|206.38|209.18|206.28|209.31|206.41|209.18|206.28|13
1652601860000|2022-05-15 08:04:20|209.17|206.27|209.13|206.23|209.19|206.29|209.13|206.23|12
1652601870000|2022-05-15 08:04:30|209.16|206.26|209.18|206.28|209.28|206.38|209.14|206.24|18
1652601880000|2022-05-15 08:04:40|209.19|206.29|209.36|206.46|209.37|206.47|209.19|206.29|21
1652601890000|2022-05-15 08:04:50|209.35|206.45|209.28|206.38|209.36|206.46|209.2|206.3|19
1652601900000|2022-05-15 08:05:00|209.27|206.37|209.31|206.41|209.32|206.42|209.27|206.37|9
1652601910000|2022-05-15 08:05:10|209.32|206.42|209.32|206.42|209.32|206.42|209.31|206.41|9
1652601920000|2022-05-15 08:05:20|209.31|206.41|209.37|206.47|209.37|206.47|209.31|206.41|8
1652601930000|2022-05-15 08:05:30|209.36|206.46|209.34|206.44|209.39|206.49|209.34|206.44|7
1652601940000|2022-05-15 08:05:40|209.33|206.43|209.28|206.38|209.36|206.46|209.28|206.38|6
1652601950000|2022-05-15 08:05:50|209.29|206.39|209.29|206.39|209.31|206.41|209.28|206.38|11
1652601960000|2022-05-15 08:06:00|209.31|206.41|209.34|206.44|209.34|206.44|209.3|206.4|9
1652601970000|2022-05-15 08:06:10|209.33|206.43|209.32|206.42|209.34|206.44|209.32|206.42|5
1652601980000|2022-05-15 08:06:20|209.34|206.44|209.33|206.43|209.34|206.44|209.33|206.43|2
1652601990000|2022-05-15 08:06:30|209.32|206.42|209.34|206.44|209.34|206.44|209.31|206.41|8
1652602000000|2022-05-15 08:06:40|209.32|206.42|209.33|206.43|209.33|206.43|209.3|206.4|10
1652602010000|2022-05-15 08:06:50|209.31|206.41|209.33|206.43|209.34|206.44|209.31|206.41|11
1652602020000|2022-05-15 08:07:00|209.35|206.45|209.45|206.55|209.45|206.55|209.33|206.43|11
1652602030000|2022-05-15 08:07:10|209.46|206.56|209.46|206.56|209.51|206.61|209.46|206.56|17
1652602040000|2022-05-15 08:07:20|209.48|206.58|209.46|206.56|209.49|206.59|209.46|206.56|8
1652602050000|2022-05-15 08:07:30|209.47|206.57|209.53|206.63|209.53|206.63|209.47|206.57|5
1652602060000|2022-05-15 08:07:40|209.55|206.65|209.71|206.81|209.76|206.86|209.55|206.65|14
1652602070000|2022-05-15 08:07:50|209.7|206.8|209.78|206.88|209.78|206.88|209.7|206.8|6
1652602080000|2022-05-15 08:08:00|209.86|206.96|209.81|206.91|209.87|206.97|209.79|206.89|11
1652602090000|2022-05-15 08:08:10|209.82|206.92|209.93|207.03|209.93|207.03|209.82|206.92|11
1652602100000|2022-05-15 08:08:20|209.91|207.01|210.03|207.13|210.03|207.13|209.91|207.01|7
1652602110000|2022-05-15 08:08:30|210.1|207.2|210|207.1|210.13|207.23|209.93|207.03|18
1652602120000|2022-05-15 08:08:40|209.98|207.08|210.01|207.11|210.02|207.12|209.98|207.08|10
1652602130000|2022-05-15 08:08:50|210|207.1|210.04|207.14|210.05|207.15|209.96|207.06|15
1652602140000|2022-05-15 08:09:00|210.03|207.13|210.05|207.15|210.05|207.15|209.97|207.07|11
1652602150000|2022-05-15 08:09:10|210.08|207.18|210.19|207.29|210.19|207.29|210.08|207.18|10
1652602160000|2022-05-15 08:09:20|210.16|207.26|210.15|207.25|210.17|207.27|210.15|207.25|4
1652602170000|2022-05-15 08:09:30|210.13|207.23|209.88|206.98|210.13|207.23|209.85|206.95|12
1652602180000|2022-05-15 08:09:40|209.89|206.99|209.93|207.03|209.94|207.04|209.86|206.96|12
1652602190000|2022-05-15 08:09:50|209.94|207.04|210.13|207.23|210.14|207.24|209.94|207.04|8
1652602200000|2022-05-15 08:10:00|210.14|207.24|210.23|207.33|210.23|207.33|210.13|207.23|10
1652602210000|2022-05-15 08:10:10|210.22|207.32|210.19|207.29|210.24|207.34|210.18|207.28|17
1652602220000|2022-05-15 08:10:20|210.2|207.3|210.18|207.28|210.21|207.31|210.17|207.27|10
1652602230000|2022-05-15 08:10:30|210.17|207.27|210.17|207.27|210.18|207.28|210.17|207.27|7
1652602240000|2022-05-15 08:10:40|210.18|207.28|210.19|207.29|210.2|207.3|210.17|207.27|10
1652602250000|2022-05-15 08:10:50|210.61|207.71|210.98|208.08|211.04|208.14|210.61|207.71|25
1652602260000|2022-05-15 08:11:00|210.97|208.07|210.84|207.94|211.06|208.16|210.7|207.8|22
1652602270000|2022-05-15 08:11:10|210.86|207.96|211|208.1|211|208.1|210.77|207.87|19
1652602280000|2022-05-15 08:11:20|210.99|208.09|211.14|208.24|211.14|208.24|210.98|208.08|19
1652602290000|2022-05-15 08:11:30|211.18|208.28|211.16|208.26|211.24|208.34|211.13|208.23|20
1652602300000|2022-05-15 08:11:40|211.22|208.32|211.35|208.45|211.48|208.58|211.16|208.26|19
1652602310000|2022-05-15 08:11:50|211.38|208.48|211.51|208.61|211.53|208.63|211.34|208.44|18
1652602320000|2022-05-15 08:12:00|211.26|208.36|211.09|208.19|211.26|208.36|211.09|208.19|19
1652602330000|2022-05-15 08:12:10|211.1|208.2|211.18|208.28|211.18|208.28|211.08|208.18|17
1652602340000|2022-05-15 08:12:20|211.19|208.29|210.99|208.09|211.19|208.29|210.99|208.09|20
1652602350000|2022-05-15 08:12:30|210.98|208.08|210.99|208.09|211|208.1|210.9|208|12
1652602360000|2022-05-15 08:12:40|211|208.1|210.99|208.09|211.01|208.11|210.99|208.09|7
1652602370000|2022-05-15 08:12:50|210.98|208.08|210.78|207.88|210.98|208.08|210.78|207.88|18
1652602380000|2022-05-15 08:13:00|210.74|207.84|210.53|207.63|210.74|207.84|210.52|207.62|16
1652602390000|2022-05-15 08:13:10|210.55|207.65|210.52|207.62|210.64|207.74|210.51|207.61|21
1652602400000|2022-05-15 08:13:20|210.55|207.65|210.71|207.81|210.73|207.83|210.55|207.65|10
1652602410000|2022-05-15 08:13:30|210.72|207.82|210.74|207.84|210.79|207.89|210.72|207.82|18
1652602420000|2022-05-15 08:13:40|210.75|207.85|210.76|207.86|210.76|207.86|210.72|207.82|15
1652602430000|2022-05-15 08:13:50|210.77|207.87|210.85|207.95|210.87|207.97|210.77|207.87|21
1652602440000|2022-05-15 08:14:00|210.86|207.96|210.73|207.83|210.86|207.96|210.73|207.83|11
1652602450000|2022-05-15 08:14:10|210.74|207.84|210.71|207.81|210.79|207.89|210.69|207.79|21
1652602460000|2022-05-15 08:14:20|210.7|207.8|210.4|207.5|210.7|207.8|210.4|207.5|18
1652602470000|2022-05-15 08:14:30|210.38|207.48|210.22|207.32|210.39|207.49|210.21|207.31|24
1652602480000|2022-05-15 08:14:40|210.2|207.3|210.28|207.38|210.28|207.38|210.2|207.3|17
1652602490000|2022-05-15 08:14:50|210.29|207.39|210.37|207.47|210.37|207.47|210.29|207.39|10
1652602500000|2022-05-15 08:15:00|210.36|207.46|210.62|207.72|210.62|207.72|210.36|207.46|16
1652602510000|2022-05-15 08:15:10|210.61|207.71|211.05|208.15|211.15|208.25|210.61|207.71|23
1652602520000|2022-05-15 08:15:20|211.06|208.16|210.81|207.91|211.06|208.16|210.81|207.91|15
1652602530000|2022-05-15 08:15:30|210.8|207.9|210.78|207.88|210.8|207.9|210.7|207.8|22
1652602540000|2022-05-15 08:15:40|210.76|207.86|210.51|207.61|210.78|207.88|210.51|207.61|16
1652602550000|2022-05-15 08:15:50|210.5|207.6|210.27|207.37|210.5|207.6|210.24|207.34|21
1652602560000|2022-05-15 08:16:00|210.28|207.38|210.25|207.35|210.28|207.38|210.24|207.34|5
1652602570000|2022-05-15 08:16:10|210.24|207.34|209.98|207.08|210.24|207.34|209.98|207.08|11
1652602580000|2022-05-15 08:16:20|209.99|207.09|209.94|207.04|209.99|207.09|209.92|207.02|12
1652602590000|2022-05-15 08:16:30|209.93|207.03|209.63|206.73|209.93|207.03|209.63|206.73|13
1652602600000|2022-05-15 08:16:40|209.61|206.71|209.52|206.62|209.61|206.71|209.38|206.48|17
1652602610000|2022-05-15 08:16:50|209.51|206.61|209.42|206.52|209.52|206.62|209.32|206.42|23
1652602620000|2022-05-15 08:17:00|209.41|206.51|209.6|206.7|209.6|206.7|209.35|206.45|18
1652602630000|2022-05-15 08:17:10|209.62|206.72|209.43|206.53|209.63|206.73|209.42|206.52|19
1652602640000|2022-05-15 08:17:20|209.41|206.51|209.36|206.46|209.43|206.53|209.35|206.45|12
1652602650000|2022-05-15 08:17:30|209.35|206.45|209.36|206.46|209.43|206.53|209.32|206.42|11
1652602660000|2022-05-15 08:17:40|209.35|206.45|209.1|206.2|209.35|206.45|209.08|206.18|22
1652602670000|2022-05-15 08:17:50|209.11|206.21|209.2|206.3|209.21|206.31|209.08|206.18|10
1652602680000|2022-05-15 08:18:00|209.19|206.29|209.12|206.22|209.19|206.29|209.11|206.21|9
1652602690000|2022-05-15 08:18:10|209.14|206.24|209.17|206.27|209.17|206.27|209.14|206.24|4
1652602700000|2022-05-15 08:18:20|209.19|206.29|209.19|206.29|209.19|206.29|209.18|206.28|3
1652602710000|2022-05-15 08:18:30|209.18|206.28|209.13|206.23|209.18|206.28|209.06|206.16|15
1652602720000|2022-05-15 08:18:40|209.19|206.29|209.32|206.42|209.4|206.5|209.19|206.29|20
1652602730000|2022-05-15 08:18:50|209.33|206.43|209.26|206.36|209.33|206.43|209.22|206.32|18
1652602740000|2022-05-15 08:19:00|209.27|206.37|209.39|206.49|209.39|206.49|209.19|206.29|21
1652602750000|2022-05-15 08:19:10|209.34|206.44|209.34|206.44|209.45|206.55|209.34|206.44|15
1652602760000|2022-05-15 08:19:20|209.35|206.45|209.36|206.46|209.36|206.46|209.33|206.43|13
1652602770000|2022-05-15 08:19:30|209.37|206.47|209.38|206.48|209.38|206.48|209.37|206.47|4
1652602780000|2022-05-15 08:19:40|209.34|206.44|209.35|206.45|209.36|206.46|209.31|206.41|13
1652602790000|2022-05-15 08:19:50|209.36|206.46|209.71|206.81|209.89|206.99|209.36|206.46|15
1652602800000|2022-05-15 08:20:00|209.7|206.8|209.86|206.96|209.86|206.96|209.64|206.74|18
1652602810000|2022-05-15 08:20:10|209.85|206.95|209.76|206.86|209.86|206.96|209.68|206.78|18
1652602820000|2022-05-15 08:20:20|209.75|206.85|209.93|207.03|210.07|207.17|209.74|206.84|19
1652602830000|2022-05-15 08:20:30|209.94|207.04|210.08|207.18|210.08|207.18|209.88|206.98|17
1652602840000|2022-05-15 08:20:40|210.09|207.19|210.04|207.14|210.1|207.2|210.04|207.14|10
1652602850000|2022-05-15 08:20:50|210.05|207.15|209.9|207|210.1|207.2|209.87|206.97|15
1652602860000|2022-05-15 08:21:00|209.86|206.96|209.97|207.07|209.97|207.07|209.84|206.94|25
1652602870000|2022-05-15 08:21:10|209.99|207.09|209.98|207.08|210|207.1|209.95|207.05|8
1652602880000|2022-05-15 08:21:20|209.99|207.09|209.93|207.03|209.99|207.09|209.93|207.03|11
1652602890000|2022-05-15 08:21:30|209.94|207.04|209.69|206.79|209.97|207.07|209.68|206.78|11
1652602900000|2022-05-15 08:21:40|209.7|206.8|209.73|206.83|209.73|206.83|209.69|206.79|17
1652602910000|2022-05-15 08:21:50|209.84|206.94|209.98|207.08|210|207.1|209.84|206.94|20
1652602920000|2022-05-15 08:22:00|209.99|207.09|210.06|207.16|210.1|207.2|209.93|207.03|14
1652602930000|2022-05-15 08:22:10|210.07|207.17|210.08|207.18|210.1|207.2|210.06|207.16|13
1652602940000|2022-05-15 08:22:20|210.07|207.17|210.01|207.11|210.07|207.17|210|207.1|12
1652602950000|2022-05-15 08:22:30|210.03|207.13|210.02|207.12|210.05|207.15|210|207.1|7
1652602960000|2022-05-15 08:22:40|210.01|207.11|210.07|207.17|210.07|207.17|209.99|207.09|8
1652602970000|2022-05-15 08:22:50|210.02|207.12|210.25|207.35|210.26|207.36|210.02|207.12|17
1652602980000|2022-05-15 08:23:00|210.26|207.36|210.22|207.32|210.26|207.36|210.21|207.31|16
1652602990000|2022-05-15 08:23:10|210.23|207.33|210.24|207.34|210.24|207.34|210.23|207.33|2
1652603000000|2022-05-15 08:23:20|210.23|207.33|210.17|207.27|210.24|207.34|210.14|207.24|8
1652603010000|2022-05-15 08:23:30|210.16|207.26|210.12|207.22|210.16|207.26|210.1|207.2|7
1652603020000|2022-05-15 08:23:40|210.11|207.21|210.23|207.33|210.23|207.33|210.11|207.21|8
1652603030000|2022-05-15 08:23:50|210.22|207.32|210.23|207.33|210.25|207.35|210.2|207.3|10
1652603040000|2022-05-15 08:24:00|210.24|207.34|210.27|207.37|210.27|207.37|210.22|207.32|10
1652603050000|2022-05-15 08:24:10|210.28|207.38|210.34|207.44|210.34|207.44|210.28|207.38|7
1652603060000|2022-05-15 08:24:20|210.33|207.43|210.58|207.68|210.58|207.68|210.33|207.43|10
1652603070000|2022-05-15 08:24:30|210.59|207.69|210.63|207.73|210.63|207.73|210.57|207.67|11
1652603080000|2022-05-15 08:24:40|210.64|207.74|210.62|207.72|210.64|207.74|210.61|207.71|5
1652603090000|2022-05-15 08:24:50|210.61|207.71|210.54|207.64|210.62|207.72|210.52|207.62|11
1652603100000|2022-05-15 08:25:00|210.55|207.65|210.72|207.82|210.72|207.82|210.53|207.63|13
1652603110000|2022-05-15 08:25:10|210.79|207.89|210.82|207.92|210.96|208.06|210.78|207.88|18
1652603120000|2022-05-15 08:25:20|210.77|207.87|210.95|208.05|210.95|208.05|210.75|207.85|16
1652603130000|2022-05-15 08:25:30|210.96|208.06|210.96|208.06|210.96|208.06|210.93|208.03|10
1652603140000|2022-05-15 08:25:40|210.97|208.07|211.18|208.28|211.27|208.37|210.97|208.07|20
1652603150000|2022-05-15 08:25:50|211.19|208.29|211.17|208.27|211.22|208.32|211.15|208.25|12
1652603160000|2022-05-15 08:26:00|211.16|208.26|211.02|208.12|211.16|208.26|211.01|208.11|9
1652603170000|2022-05-15 08:26:10|211.03|208.13|210.97|208.07|211.03|208.13|210.97|208.07|13
1652603180000|2022-05-15 08:26:20|210.91|208.01|210.87|207.97|210.91|208.01|210.86|207.96|11
1652603190000|2022-05-15 08:26:30|210.77|207.87|210.34|207.44|210.77|207.87|210.21|207.31|22
1652603200000|2022-05-15 08:26:40|210.35|207.45|210.47|207.57|210.61|207.71|210.35|207.45|26
1652603210000|2022-05-15 08:26:50|210.48|207.58|210.43|207.53|210.48|207.58|210.36|207.46|19
1652603220000|2022-05-15 08:27:00|210.39|207.49|210.27|207.37|210.39|207.49|210.27|207.37|16
1652603230000|2022-05-15 08:27:10|210.3|207.4|210.35|207.45|210.37|207.47|210.28|207.38|10
1652603240000|2022-05-15 08:27:20|210.36|207.46|210.34|207.44|210.38|207.48|210.33|207.43|10
1652603250000|2022-05-15 08:27:30|210.33|207.43|210.24|207.34|210.33|207.43|210.23|207.33|7
1652603260000|2022-05-15 08:27:40|210.23|207.33|210.18|207.28|210.23|207.33|210.13|207.23|9
1652603270000|2022-05-15 08:27:50|210.22|207.32|210.47|207.57|210.59|207.69|210.22|207.32|20
1652603280000|2022-05-15 08:28:00|210.46|207.56|210.34|207.44|210.48|207.58|210.32|207.42|14
1652603290000|2022-05-15 08:28:10|210.32|207.42|210.45|207.55|210.45|207.55|210.32|207.42|11
1652603300000|2022-05-15 08:28:20|210.46|207.56|210.4|207.5|210.46|207.56|210.36|207.46|11
1652603310000|2022-05-15 08:28:30|210.39|207.49|210.34|207.44|210.39|207.49|210.34|207.44|5
1652603320000|2022-05-15 08:28:40|210.35|207.45|210.29|207.39|210.35|207.45|210.29|207.39|4
1652603330000|2022-05-15 08:28:50|210.31|207.41|210.34|207.44|210.35|207.45|210.29|207.39|10
1652603340000|2022-05-15 08:29:00|210.33|207.43|210.27|207.37|210.33|207.43|210.27|207.37|6
1652603350000|2022-05-15 08:29:10|210.26|207.36|210.07|207.17|210.26|207.36|210.05|207.15|14
1652603360000|2022-05-15 08:29:20|210.05|207.15|210.14|207.24|210.14|207.24|210.05|207.15|2
1652603370000|2022-05-15 08:29:30|210.12|207.22|210.06|207.16|210.12|207.22|210.02|207.12|10
1652603380000|2022-05-15 08:29:40|210.07|207.17|210.16|207.26|210.16|207.26|210.07|207.17|11
1652603390000|2022-05-15 08:29:50|210.15|207.25|210.27|207.37|210.27|207.37|210.14|207.24|8
1652603400000|2022-05-15 08:30:00|210.28|207.38|210.42|207.52|210.43|207.53|210.27|207.37|11
1652603410000|2022-05-15 08:30:10|210.43|207.53|210.42|207.52|210.44|207.54|210.41|207.51|11
1652603420000|2022-05-15 08:30:20|210.43|207.53|210.15|207.25|210.44|207.54|210.15|207.25|19
1652603430000|2022-05-15 08:30:30|210.13|207.23|209.73|206.83|210.13|207.23|209.73|206.83|22
1652603440000|2022-05-15 08:30:40|209.69|206.79|209.48|206.58|209.69|206.79|209.47|206.57|20
1652603450000|2022-05-15 08:30:50|209.47|206.57|209.78|206.88|209.78|206.88|209.44|206.54|11
1652603460000|2022-05-15 08:31:00|209.77|206.87|209.78|206.88|209.79|206.89|209.75|206.85|11
1652603470000|2022-05-15 08:31:10|209.79|206.89|209.85|206.95|209.87|206.97|209.78|206.88|10
1652603480000|2022-05-15 08:31:20|209.88|206.98|209.87|206.97|209.89|206.99|209.86|206.96|16
1652603490000|2022-05-15 08:31:30|209.86|206.96|209.91|207.01|209.91|207.01|209.86|206.96|8
1652603500000|2022-05-15 08:31:40|209.89|206.99|209.8|206.9|209.98|207.08|209.8|206.9|19
1652603510000|2022-05-15 08:31:50|209.81|206.91|209.64|206.74|209.81|206.91|209.62|206.72|17
1652603520000|2022-05-15 08:32:00|209.63|206.73|209.67|206.77|209.67|206.77|209.62|206.72|10
1652603530000|2022-05-15 08:32:10|209.71|206.81|209.73|206.83|209.75|206.85|209.7|206.8|12
1652603540000|2022-05-15 08:32:20|209.74|206.84|209.83|206.93|209.88|206.98|209.74|206.84|15
1652603550000|2022-05-15 08:32:30|209.82|206.92|209.67|206.77|209.83|206.93|209.67|206.77|12
1652603560000|2022-05-15 08:32:40|209.7|206.8|209.64|206.74|209.71|206.81|209.64|206.74|10
1652603570000|2022-05-15 08:32:50|209.65|206.75|209.67|206.77|209.68|206.78|209.64|206.74|9
1652603580000|2022-05-15 08:33:00|209.66|206.76|209.64|206.74|209.66|206.76|209.63|206.73|9
1652603590000|2022-05-15 08:33:10|209.65|206.75|209.58|206.68|209.67|206.77|209.55|206.65|11
1652603600000|2022-05-15 08:33:20|209.57|206.67|209.66|206.76|209.68|206.78|209.56|206.66|16
1652603610000|2022-05-15 08:33:30|209.65|206.75|209.4|206.5|209.65|206.75|209.39|206.49|15
1652603620000|2022-05-15 08:33:40|209.44|206.54|209.44|206.54|209.44|206.54|209.44|206.54|1
1652603640000|2022-05-15 08:34:00|209.41|206.51|209.25|206.35|209.41|206.51|209.18|206.28|17
1652603650000|2022-05-15 08:34:10|209.24|206.34|209.34|206.44|209.34|206.44|209.23|206.33|16
1652603660000|2022-05-15 08:34:20|209.35|206.45|209.3|206.4|209.35|206.45|209.29|206.39|13
1652603670000|2022-05-15 08:34:30|209.29|206.39|209.19|206.29|209.29|206.39|209.19|206.29|8
1652603680000|2022-05-15 08:34:40|209.22|206.32|209.26|206.36|209.36|206.46|209.22|206.32|16
1652603690000|2022-05-15 08:34:50|209.25|206.35|209.13|206.23|209.25|206.35|209.13|206.23|13
1652603700000|2022-05-15 08:35:00|209.14|206.24|208.9|206|209.16|206.26|208.88|205.98|20
1652603710000|2022-05-15 08:35:10|208.89|205.99|208.99|206.09|209.03|206.13|208.88|205.98|23
1652603720000|2022-05-15 08:35:20|208.98|206.08|208.52|205.62|209|206.1|208.51|205.61|20
1652603730000|2022-05-15 08:35:30|208.55|205.65|208.74|205.84|208.74|205.84|208.55|205.65|15
1652603740000|2022-05-15 08:35:40|208.72|205.82|208.77|205.87|208.77|205.87|208.72|205.82|10
1652603750000|2022-05-15 08:35:50|208.78|205.88|208.69|205.79|208.78|205.88|208.67|205.77|21
1652603760000|2022-05-15 08:36:00|208.7|205.8|208.68|205.78|208.71|205.81|208.68|205.78|12
1652603770000|2022-05-15 08:36:10|208.69|205.79|208.67|205.77|208.71|205.81|208.67|205.77|5
1652603780000|2022-05-15 08:36:20|208.62|205.72|208.48|205.58|208.62|205.72|208.34|205.44|9
1652603790000|2022-05-15 08:36:30|208.44|205.54|208.46|205.56|208.47|205.57|208.39|205.49|16
1652603800000|2022-05-15 08:36:40|208.45|205.55|208.39|205.49|208.45|205.55|208.38|205.48|9
1652603810000|2022-05-15 08:36:50|208.21|205.31|207.99|205.09|208.21|205.31|207.98|205.08|24
1652603820000|2022-05-15 08:37:00|208|205.1|207.99|205.09|208|205.1|207.91|205.01|9
1652603830000|2022-05-15 08:37:10|208|205.1|208.24|205.34|208.24|205.34|208|205.1|9
1652603840000|2022-05-15 08:37:20|208.23|205.33|208.26|205.36|208.26|205.36|208.15|205.25|17
1652603850000|2022-05-15 08:37:30|208.27|205.37|208.36|205.46|208.36|205.46|208.26|205.36|19
1652603860000|2022-05-15 08:37:40|208.35|205.45|208.37|205.47|208.38|205.48|208.35|205.45|8
1652603870000|2022-05-15 08:37:50|208.36|205.46|208.34|205.44|208.38|205.48|208.3|205.4|12
1652603880000|2022-05-15 08:38:00|208.33|205.43|208.36|205.46|208.36|205.46|208.33|205.43|5
1652603890000|2022-05-15 08:38:10|208.37|205.47|208.31|205.41|208.37|205.47|208.31|205.41|3
1652603900000|2022-05-15 08:38:20|208.28|205.38|208.19|205.29|208.28|205.38|208.17|205.27|10
1652603910000|2022-05-15 08:38:30|208.2|205.3|208|205.1|208.31|205.41|207.94|205.04|18
1652603920000|2022-05-15 08:38:40|208.01|205.11|208.19|205.29|208.19|205.29|207.98|205.08|15
1652603930000|2022-05-15 08:38:50|208.21|205.31|208.32|205.42|208.32|205.42|208.21|205.31|17
1652603940000|2022-05-15 08:39:00|208.36|205.46|208.39|205.49|208.39|205.49|208.36|205.46|2
1652603950000|2022-05-15 08:39:10|208.36|205.46|208.3|205.4|208.38|205.48|208.3|205.4|11
1652603960000|2022-05-15 08:39:20|208.29|205.39|208.08|205.18|208.29|205.39|207.94|205.04|10
1652603970000|2022-05-15 08:39:30|208.09|205.19|208.19|205.29|208.23|205.33|208.09|205.19|11
1652603980000|2022-05-15 08:39:40|208.17|205.27|208.12|205.22|208.18|205.28|208.06|205.16|15
1652603990000|2022-05-15 08:39:50|208.13|205.23|208.12|205.22|208.14|205.24|208.12|205.22|5
1652604000000|2022-05-15 08:40:00|208.13|205.23|208.14|205.24|208.14|205.24|208.11|205.21|6
1652604010000|2022-05-15 08:40:10|208.15|205.25|208.24|205.34|208.25|205.35|208.15|205.25|12
1652604020000|2022-05-15 08:40:20|208.27|205.37|208.3|205.4|208.33|205.43|208.27|205.37|15
1652604030000|2022-05-15 08:40:30|208.28|205.38|208.11|205.21|208.29|205.39|208.07|205.17|18
1652604040000|2022-05-15 08:40:40|208.13|205.23|208.32|205.42|208.32|205.42|208.13|205.23|15
1652604050000|2022-05-15 08:40:50|208.33|205.43|208.48|205.58|208.48|205.58|208.33|205.43|9
1652604060000|2022-05-15 08:41:00|208.49|205.59|208.59|205.69|208.65|205.75|208.49|205.59|13
1652604070000|2022-05-15 08:41:10|208.62|205.72|208.58|205.68|208.62|205.72|208.49|205.59|11
1652604080000|2022-05-15 08:41:20|208.59|205.69|208.62|205.72|208.64|205.74|208.59|205.69|12
1652604090000|2022-05-15 08:41:30|208.6|205.7|208.53|205.63|208.6|205.7|208.53|205.63|6
1652604100000|2022-05-15 08:41:40|208.52|205.62|208.34|205.44|208.52|205.62|208.32|205.42|11
1652604110000|2022-05-15 08:41:50|208.32|205.42|208.29|205.39|208.32|205.42|208.28|205.38|6
1652604120000|2022-05-15 08:42:00|208.3|205.4|208.18|205.28|208.35|205.45|208.17|205.27|16
1652604130000|2022-05-15 08:42:10|208.16|205.26|208.01|205.11|208.16|205.26|207.98|205.08|17
1652604140000|2022-05-15 08:42:20|208.05|205.15|208.16|205.26|208.25|205.35|208.05|205.15|16
1652604150000|2022-05-15 08:42:30|208.15|205.25|208.15|205.25|208.18|205.28|208.15|205.25|6
1652604160000|2022-05-15 08:42:40|208.16|205.26|208.31|205.41|208.31|205.41|208.16|205.26|12
1652604170000|2022-05-15 08:42:50|208.32|205.42|208.37|205.47|208.37|205.47|208.32|205.42|9
1652604180000|2022-05-15 08:43:00|208.34|205.44|208.26|205.36|208.34|205.44|208.26|205.36|8
1652604190000|2022-05-15 08:43:10|208.24|205.34|208.19|205.29|208.24|205.34|208.18|205.28|4
1652604200000|2022-05-15 08:43:20|208.18|205.28|208.09|205.19|208.18|205.28|208.09|205.19|6
1652604210000|2022-05-15 08:43:30|208.08|205.18|208.14|205.24|208.14|205.24|208.08|205.18|7
1652604220000|2022-05-15 08:43:40|208.13|205.23|208.14|205.24|208.14|205.24|208.08|205.18|8
1652604230000|2022-05-15 08:43:50|208.12|205.22|208.18|205.28|208.18|205.28|208.11|205.21|7
1652604240000|2022-05-15 08:44:00|208.17|205.27|208.13|205.23|208.17|205.27|208.08|205.18|9
1652604250000|2022-05-15 08:44:10|208.12|205.22|208.08|205.18|208.13|205.23|208.08|205.18|5
1652604260000|2022-05-15 08:44:20|208.09|205.19|208.19|205.29|208.19|205.29|208.09|205.19|12
1652604270000|2022-05-15 08:44:30|208.2|205.3|208.28|205.38|208.31|205.41|208.2|205.3|8
1652604280000|2022-05-15 08:44:40|208.29|205.39|208.35|205.45|208.35|205.45|208.29|205.39|7
1652604290000|2022-05-15 08:44:50|208.36|205.46|208.18|205.28|208.41|205.51|208.05|205.15|28
1652604300000|2022-05-15 08:45:00|208.19|205.29|207.93|205.03|208.2|205.3|207.88|204.98|18
1652604310000|2022-05-15 08:45:10|207.92|205.02|207.88|204.98|207.92|205.02|207.86|204.96|13
1652604320000|2022-05-15 08:45:20|207.9|205|207.88|204.98|207.91|205.01|207.87|204.97|10
1652604330000|2022-05-15 08:45:30|207.86|204.96|207.67|204.77|207.9|205|207.67|204.77|7
1652604340000|2022-05-15 08:45:40|207.65|204.75|207.54|204.64|207.65|204.75|207.53|204.63|17
1652604350000|2022-05-15 08:45:50|207.55|204.65|207.57|204.67|207.57|204.67|207.55|204.65|9
1652604360000|2022-05-15 08:46:00|207.59|204.69|207.57|204.67|207.59|204.69|207.56|204.66|4
1652604370000|2022-05-15 08:46:10|207.56|204.66|207.46|204.56|207.58|204.68|207.4|204.5|16
1652604380000|2022-05-15 08:46:20|207.45|204.55|207.47|204.57|207.48|204.58|207.45|204.55|4
1652604390000|2022-05-15 08:46:30|207.48|204.58|207.56|204.66|207.56|204.66|207.48|204.58|4
1652604400000|2022-05-15 08:46:40|207.57|204.67|207.67|204.77|207.67|204.77|207.57|204.67|11
1652604410000|2022-05-15 08:46:50|207.66|204.76|207.49|204.59|207.71|204.81|207.47|204.57|16
1652604420000|2022-05-15 08:47:00|207.5|204.6|207.37|204.47|207.5|204.6|207.32|204.42|22
1652604430000|2022-05-15 08:47:10|207.41|204.51|207.44|204.54|207.44|204.54|207.4|204.5|5
1652604440000|2022-05-15 08:47:20|207.45|204.55|207.45|204.55|207.5|204.6|207.45|204.55|15
1652604450000|2022-05-15 08:47:30|207.46|204.56|207.38|204.48|207.46|204.56|207.38|204.48|6
1652604460000|2022-05-15 08:47:40|207.37|204.47|207.16|204.26|207.43|204.53|207.1|204.2|21
1652604470000|2022-05-15 08:47:50|207.15|204.25|207.23|204.33|207.29|204.39|207.15|204.25|14
1652604480000|2022-05-15 08:48:00|207.21|204.31|207.11|204.21|207.23|204.33|207.02|204.12|20
1652604490000|2022-05-15 08:48:10|207.13|204.23|207.22|204.32|207.26|204.36|207.12|204.22|21
1652604500000|2022-05-15 08:48:20|207.23|204.33|207.24|204.34|207.26|204.36|207.21|204.31|12
1652604510000|2022-05-15 08:48:30|207.25|204.35|207.24|204.34|207.27|204.37|207.24|204.34|14
1652604520000|2022-05-15 08:48:40|207.23|204.33|207.27|204.37|207.28|204.38|207.23|204.33|8
1652604530000|2022-05-15 08:48:50|207.26|204.36|207.03|204.13|207.33|204.43|207.03|204.13|17
1652604540000|2022-05-15 08:49:00|207.04|204.14|206.85|203.95|207.04|204.14|206.73|203.83|22
1652604550000|2022-05-15 08:49:10|206.71|203.81|206.85|203.95|206.86|203.96|206.71|203.81|19
1652604560000|2022-05-15 08:49:20|206.84|203.94|206.81|203.91|206.84|203.94|206.81|203.91|5
1652604570000|2022-05-15 08:49:30|206.8|203.9|206.89|203.99|206.91|204.01|206.8|203.9|11
1652604580000|2022-05-15 08:49:40|206.9|204|207.21|204.31|207.24|204.34|206.9|204|18
1652604590000|2022-05-15 08:49:50|207.22|204.32|207.2|204.3|207.23|204.33|207.17|204.27|19
1652604600000|2022-05-15 08:50:00|207.22|204.32|207.13|204.23|207.22|204.32|207.08|204.18|23
1652604610000|2022-05-15 08:50:10|207.12|204.22|207.07|204.17|207.16|204.26|207.07|204.17|14
1652604620000|2022-05-15 08:50:20|207.1|204.2|207.09|204.19|207.13|204.23|207.09|204.19|4
1652604630000|2022-05-15 08:50:30|207.11|204.21|207.16|204.26|207.16|204.26|207.08|204.18|12
1652604640000|2022-05-15 08:50:40|207.18|204.28|207.18|204.28|207.18|204.28|207.15|204.25|11
1652604650000|2022-05-15 08:50:50|207.2|204.3|207.21|204.31|207.24|204.34|207.19|204.29|12
1652604660000|2022-05-15 08:51:00|207.23|204.33|207.25|204.35|207.25|204.35|207.19|204.29|17
1652604670000|2022-05-15 08:51:10|207.26|204.36|207.37|204.47|207.58|204.68|207.26|204.36|25
1652604680000|2022-05-15 08:51:20|207.43|204.53|207.42|204.52|207.45|204.55|207.42|204.52|13
1652604690000|2022-05-15 08:51:30|207.43|204.53|207.42|204.52|207.43|204.53|207.41|204.51|7
1652604700000|2022-05-15 08:51:40|207.43|204.53|207.09|204.19|207.43|204.53|207.09|204.19|17
1652604710000|2022-05-15 08:51:50|207.13|204.23|207.12|204.22|207.13|204.23|207.1|204.2|9
1652604720000|2022-05-15 08:52:00|207.16|204.26|207.35|204.45|207.35|204.45|207.13|204.23|11
1652604730000|2022-05-15 08:52:10|207.36|204.46|207.32|204.42|207.39|204.49|207.28|204.38|16
1652604740000|2022-05-15 08:52:20|207.35|204.45|207.39|204.49|207.42|204.52|207.34|204.44|9
1652604750000|2022-05-15 08:52:30|207.41|204.51|207.58|204.68|207.67|204.77|207.39|204.49|16
1652604760000|2022-05-15 08:52:40|207.57|204.67|207.46|204.56|207.57|204.67|207.46|204.56|8
1652604770000|2022-05-15 08:52:50|207.45|204.55|207.44|204.54|207.45|204.55|207.28|204.38|16
1652604780000|2022-05-15 08:53:00|207.46|204.56|207.58|204.68|207.59|204.69|207.43|204.53|16
1652604790000|2022-05-15 08:53:10|207.59|204.69|207.6|204.7|207.6|204.7|207.57|204.67|12
1652604800000|2022-05-15 08:53:20|207.61|204.71|207.66|204.76|207.66|204.76|207.61|204.71|6
1652604810000|2022-05-15 08:53:30|207.67|204.77|207.73|204.83|207.82|204.92|207.67|204.77|14
1652604820000|2022-05-15 08:53:40|207.71|204.81|207.8|204.9|207.8|204.9|207.69|204.79|18
1652604830000|2022-05-15 08:53:50|207.83|204.93|207.76|204.86|207.83|204.93|207.76|204.86|18
1652604840000|2022-05-15 08:54:00|207.77|204.87|207.6|204.7|207.78|204.88|207.57|204.67|18
1652604850000|2022-05-15 08:54:10|207.61|204.71|207.74|204.84|207.74|204.84|207.61|204.71|11
1652604860000|2022-05-15 08:54:20|207.75|204.85|207.75|204.85|207.8|204.9|207.75|204.85|10
1652604870000|2022-05-15 08:54:30|207.76|204.86|207.76|204.86|207.76|204.86|207.73|204.83|10
1652604880000|2022-05-15 08:54:40|207.78|204.88|207.75|204.85|207.8|204.9|207.71|204.81|10
1652604890000|2022-05-15 08:54:50|207.76|204.86|207.67|204.77|207.77|204.87|207.67|204.77|8
1652604900000|2022-05-15 08:55:00|207.68|204.78|207.74|204.84|207.75|204.85|207.67|204.77|11
1652604910000|2022-05-15 08:55:10|207.75|204.85|207.75|204.85|207.77|204.87|207.74|204.84|9
1652604920000|2022-05-15 08:55:20|207.76|204.86|207.7|204.8|207.85|204.95|207.7|204.8|14
1652604930000|2022-05-15 08:55:30|207.67|204.77|207.76|204.86|207.78|204.88|207.66|204.76|19
1652604940000|2022-05-15 08:55:40|207.77|204.87|207.69|204.79|207.77|204.87|207.65|204.75|18
1652604950000|2022-05-15 08:55:50|207.7|204.8|207.76|204.86|207.78|204.88|207.68|204.78|10
1652604960000|2022-05-15 08:56:00|207.77|204.87|207.85|204.95|207.85|204.95|207.77|204.87|10
1652604970000|2022-05-15 08:56:10|207.84|204.94|208.39|205.49|208.43|205.53|207.84|204.94|12
1652604980000|2022-05-15 08:56:20|208.38|205.48|208.72|205.82|208.78|205.88|208.35|205.45|23
1652604990000|2022-05-15 08:56:30|208.73|205.83|208.55|205.65|208.77|205.87|208.48|205.58|17
1652605000000|2022-05-15 08:56:40|208.54|205.64|208.44|205.54|208.55|205.65|208.44|205.54|17
1652605010000|2022-05-15 08:56:50|208.45|205.55|208.55|205.65|208.58|205.68|208.45|205.55|18
1652605020000|2022-05-15 08:57:00|208.54|205.64|208.58|205.68|208.58|205.68|208.53|205.63|10
1652605030000|2022-05-15 08:57:10|208.59|205.69|208.57|205.67|208.62|205.72|208.56|205.66|12
1652605040000|2022-05-15 08:57:20|208.6|205.7|208.52|205.62|208.61|205.71|208.51|205.61|10
1652605050000|2022-05-15 08:57:30|208.51|205.61|208.5|205.6|208.54|205.64|208.5|205.6|11
1652605060000|2022-05-15 08:57:40|208.49|205.59|208.47|205.57|208.49|205.59|208.47|205.57|3
1652605070000|2022-05-15 08:57:50|208.45|205.55|208.36|205.46|208.45|205.55|208.33|205.43|12
1652605080000|2022-05-15 08:58:00|208.37|205.47|208.58|205.68|208.58|205.68|208.37|205.47|6
1652605090000|2022-05-15 08:58:10|208.61|205.71|208.61|205.71|208.67|205.77|208.59|205.69|12
1652605100000|2022-05-15 08:58:20|208.62|205.72|208.6|205.7|208.62|205.72|208.6|205.7|7
1652605110000|2022-05-15 08:58:30|208.59|205.69|208.36|205.46|208.59|205.69|208.36|205.46|14
1652605120000|2022-05-15 08:58:40|208.37|205.47|208.36|205.46|208.38|205.48|208.36|205.46|4
1652605130000|2022-05-15 08:58:50|208.35|205.45|208.27|205.37|208.35|205.45|208.25|205.35|11
1652605140000|2022-05-15 08:59:00|208.28|205.38|208.22|205.32|208.28|205.38|208.15|205.25|14
1652605150000|2022-05-15 08:59:10|208.21|205.31|208.23|205.33|208.23|205.33|208.16|205.26|12
1652605160000|2022-05-15 08:59:20|208.24|205.34|208.2|205.3|208.25|205.35|208.19|205.29|5
1652605170000|2022-05-15 08:59:30|208.21|205.31|208.24|205.34|208.25|205.35|208.21|205.31|13
1652605180000|2022-05-15 08:59:40|208.25|205.35|208.28|205.38|208.28|205.38|208.24|205.34|8
1652605190000|2022-05-15 08:59:50|208.29|205.39|208.3|205.4|208.31|205.41|208.29|205.39|7
1652605200000|2022-05-15 09:00:00|208.29|205.39|207.96|205.06|208.3|205.4|207.94|205.04|20
1652605210000|2022-05-15 09:00:10|207.97|205.07|208.03|205.13|208.03|205.13|207.97|205.07|11
1652605220000|2022-05-15 09:00:20|208.05|205.15|208.21|205.31|208.22|205.32|208.05|205.15|12
1652605230000|2022-05-15 09:00:30|208.22|205.32|208.2|205.3|208.25|205.35|208.19|205.29|15
1652605240000|2022-05-15 09:00:40|208.18|205.28|208.53|205.63|208.55|205.65|208.18|205.28|18
1652605250000|2022-05-15 09:00:50|208.54|205.64|208.65|205.75|208.66|205.76|208.54|205.64|15
1652605260000|2022-05-15 09:01:00|208.67|205.77|208.64|205.74|208.67|205.77|208.6|205.7|18
1652605270000|2022-05-15 09:01:10|208.6|205.7|208.64|205.74|208.65|205.75|208.6|205.7|12
1652605280000|2022-05-15 09:01:20|208.61|205.71|208.61|205.71|208.64|205.74|208.59|205.69|10
1652605290000|2022-05-15 09:01:30|208.62|205.72|208.74|205.84|208.74|205.84|208.6|205.7|12
1652605300000|2022-05-15 09:01:40|208.72|205.82|208.82|205.92|208.85|205.95|208.72|205.82|17
1652605310000|2022-05-15 09:01:50|208.83|205.93|208.68|205.78|208.83|205.93|208.68|205.78|12
1652605320000|2022-05-15 09:02:00|208.64|205.74|208.49|205.59|208.64|205.74|208.47|205.57|12
1652605330000|2022-05-15 09:02:10|208.51|205.61|208.52|205.62|208.53|205.63|208.5|205.6|17
1652605340000|2022-05-15 09:02:20|208.53|205.63|208.77|205.87|208.77|205.87|208.51|205.61|19
1652605350000|2022-05-15 09:02:30|208.78|205.88|208.8|205.9|208.82|205.92|208.74|205.84|17
1652605360000|2022-05-15 09:02:40|208.81|205.91|208.71|205.81|208.81|205.91|208.69|205.79|18
1652605370000|2022-05-15 09:02:50|208.73|205.83|208.76|205.86|208.76|205.86|208.69|205.79|9
1652605380000|2022-05-15 09:03:00|208.75|205.85|208.86|205.96|208.86|205.96|208.71|205.81|13
1652605390000|2022-05-15 09:03:10|208.88|205.98|208.83|205.93|208.89|205.99|208.82|205.92|20
1652605400000|2022-05-15 09:03:20|208.84|205.94|208.9|206|208.92|206.02|208.79|205.89|24
1652605410000|2022-05-15 09:03:30|208.89|205.99|208.86|205.96|208.91|206.01|208.83|205.93|12
1652605420000|2022-05-15 09:03:40|208.87|205.97|208.92|206.02|208.97|206.07|208.87|205.97|16
1652605430000|2022-05-15 09:03:50|208.9|206|208.93|206.03|208.93|206.03|208.88|205.98|10
1652605440000|2022-05-15 09:04:00|208.91|206.01|208.79|205.89|208.92|206.02|208.78|205.88|14
1652605460000|2022-05-15 09:04:20|208.78|205.88|208.71|205.81|208.79|205.89|208.7|205.8|8
1652605470000|2022-05-15 09:04:30|208.72|205.82|208.71|205.81|208.72|205.82|208.7|205.8|4
1652605480000|2022-05-15 09:04:40|208.7|205.8|208.71|205.81|208.71|205.81|208.7|205.8|4
1652605490000|2022-05-15 09:04:50|208.7|205.8|208.94|206.04|208.97|206.07|208.7|205.8|12
1652605500000|2022-05-15 09:05:00|208.95|206.05|208.96|206.06|208.99|206.09|208.91|206.01|18
1652605510000|2022-05-15 09:05:10|208.98|206.08|208.98|206.08|208.99|206.09|208.92|206.02|16
1652605520000|2022-05-15 09:05:20|208.99|206.09|208.98|206.08|208.99|206.09|208.95|206.05|5
1652605530000|2022-05-15 09:05:30|208.99|206.09|208.93|206.03|208.99|206.09|208.93|206.03|13
1652605540000|2022-05-15 09:05:40|208.9|206|208.72|205.82|208.9|206|208.7|205.8|20
1652605550000|2022-05-15 09:05:50|208.71|205.81|208.64|205.74|208.72|205.82|208.59|205.69|14
1652605560000|2022-05-15 09:06:00|208.62|205.72|208.59|205.69|208.62|205.72|208.57|205.67|9
1652605570000|2022-05-15 09:06:10|208.58|205.68|208.53|205.63|208.58|205.68|208.52|205.62|10
1652605590000|2022-05-15 09:06:30|208.6|205.7|208.8|205.9|208.81|205.91|208.6|205.7|21
1652605600000|2022-05-15 09:06:40|208.78|205.88|208.82|205.92|208.84|205.94|208.78|205.88|11
1652605610000|2022-05-15 09:06:50|208.81|205.91|208.8|205.9|208.83|205.93|208.74|205.84|18
1652605620000|2022-05-15 09:07:00|208.83|205.93|208.92|206.02|208.92|206.02|208.82|205.92|10
1652605630000|2022-05-15 09:07:10|208.93|206.03|208.94|206.04|208.96|206.06|208.9|206|9
1652605640000|2022-05-15 09:07:20|208.93|206.03|208.91|206.01|208.95|206.05|208.88|205.98|13
1652605650000|2022-05-15 09:07:30|208.9|206|208.91|206.01|208.94|206.04|208.89|205.99|9
1652605660000|2022-05-15 09:07:40|208.88|205.98|208.99|206.09|209.01|206.11|208.87|205.97|16
1652605670000|2022-05-15 09:07:50|209|206.1|208.96|206.06|209|206.1|208.95|206.05|10
1652605680000|2022-05-15 09:08:00|208.97|206.07|208.79|205.89|208.98|206.08|208.79|205.89|18
1652605690000|2022-05-15 09:08:10|208.81|205.91|208.77|205.87|208.81|205.91|208.76|205.86|7
1652605700000|2022-05-15 09:08:20|208.78|205.88|208.82|205.92|208.88|205.98|208.75|205.85|23
1652605710000|2022-05-15 09:08:30|208.78|205.88|208.68|205.78|208.79|205.89|208.68|205.78|11
1652605720000|2022-05-15 09:08:40|208.67|205.77|208.65|205.75|208.68|205.78|208.63|205.73|11
1652605730000|2022-05-15 09:08:50|208.67|205.77|208.66|205.76|208.67|205.77|208.66|205.76|2
1652605740000|2022-05-15 09:09:00|208.65|205.75|208.66|205.76|208.66|205.76|208.65|205.75|2
1652605750000|2022-05-15 09:09:10|208.67|205.77|208.73|205.83|208.75|205.85|208.66|205.76|8
1652605760000|2022-05-15 09:09:20|208.72|205.82|208.59|205.69|208.73|205.83|208.58|205.68|14
1652605770000|2022-05-15 09:09:30|208.61|205.71|208.5|205.6|208.62|205.72|208.5|205.6|20
1652605780000|2022-05-15 09:09:40|208.49|205.59|208.35|205.45|208.49|205.59|208.27|205.37|18
1652605790000|2022-05-15 09:09:50|208.36|205.46|208.36|205.46|208.38|205.48|208.32|205.42|16
1652605800000|2022-05-15 09:10:00|208.37|205.47|208.27|205.37|208.37|205.47|208.27|205.37|9
1652605810000|2022-05-15 09:10:10|208.26|205.36|208.14|205.24|208.26|205.36|208.14|205.24|6
1652605820000|2022-05-15 09:10:20|208.17|205.27|208.05|205.15|208.17|205.27|208.05|205.15|8
1652605830000|2022-05-15 09:10:30|208.08|205.18|208.11|205.21|208.16|205.26|208.08|205.18|13
1652605840000|2022-05-15 09:10:40|208.1|205.2|208.05|205.15|208.1|205.2|208.01|205.11|9
1652605850000|2022-05-15 09:10:50|208.06|205.16|208.04|205.14|208.15|205.25|208.04|205.14|14
1652605860000|2022-05-15 09:11:00|208.03|205.13|208|205.1|208.03|205.13|207.99|205.09|6
1652605870000|2022-05-15 09:11:10|207.98|205.08|208.09|205.19|208.09|205.19|207.98|205.08|10
1652605880000|2022-05-15 09:11:20|208.1|205.2|208.14|205.24|208.17|205.27|208.1|205.2|19
1652605890000|2022-05-15 09:11:30|208.15|205.25|208.13|205.23|208.15|205.25|208.12|205.22|4
1652605900000|2022-05-15 09:11:40|208.12|205.22|208.03|205.13|208.13|205.23|208.03|205.13|9
1652605910000|2022-05-15 09:11:50|208.06|205.16|208.08|205.18|208.09|205.19|208.06|205.16|5
1652605920000|2022-05-15 09:12:00|208.09|205.19|208.5|205.6|208.69|205.79|208.07|205.17|16
1652605930000|2022-05-15 09:12:10|208.53|205.63|208.56|205.66|208.56|205.66|208.49|205.59|15
1652605940000|2022-05-15 09:12:20|208.61|205.71|208.76|205.86|208.78|205.88|208.61|205.71|15
1652605950000|2022-05-15 09:12:30|208.75|205.85|208.7|205.8|208.75|205.85|208.67|205.77|11
1652605960000|2022-05-15 09:12:40|208.71|205.81|208.84|205.94|208.92|206.02|208.69|205.79|21
1652605970000|2022-05-15 09:12:50|208.83|205.93|208.91|206.01|208.91|206.01|208.8|205.9|20
1652605980000|2022-05-15 09:13:00|208.9|206|208.91|206.01|208.93|206.03|208.88|205.98|15
1652605990000|2022-05-15 09:13:10|208.92|206.02|208.94|206.04|208.94|206.04|208.91|206.01|9
1652606000000|2022-05-15 09:13:20|208.98|206.08|208.98|206.08|208.98|206.08|208.98|206.08|1
1652606010000|2022-05-15 09:13:30|208.99|206.09|208.97|206.07|208.99|206.09|208.96|206.06|4
1652606020000|2022-05-15 09:13:40|208.95|206.05|208.47|205.57|208.95|206.05|208.44|205.54|22
1652606030000|2022-05-15 09:13:50|208.51|205.61|208.67|205.77|208.68|205.78|208.51|205.61|19
1652606040000|2022-05-15 09:14:00|208.68|205.78|208.82|205.92|208.86|205.96|208.66|205.76|21
1652606050000|2022-05-15 09:14:10|208.83|205.93|208.83|205.93|208.85|205.95|208.81|205.91|9
1652606060000|2022-05-15 09:14:20|208.82|205.92|208.81|205.91|208.84|205.94|208.8|205.9|9
1652606070000|2022-05-15 09:14:30|208.77|205.87|208.84|205.94|208.88|205.98|208.77|205.87|14
1652606080000|2022-05-15 09:14:40|208.85|205.95|208.85|205.95|208.85|205.95|208.84|205.94|3
1652606090000|2022-05-15 09:14:50|208.83|205.93|208.85|205.95|208.85|205.95|208.83|205.93|3
1652606100000|2022-05-15 09:15:00|208.84|205.94|208.74|205.84|208.85|205.95|208.56|205.66|23
1652606110000|2022-05-15 09:15:10|208.77|205.87|208.89|205.99|208.9|206|208.77|205.87|27
1652606120000|2022-05-15 09:15:20|208.9|206|208.87|205.97|208.93|206.03|208.84|205.94|18
1652606130000|2022-05-15 09:15:30|208.92|206.02|208.82|205.92|208.93|206.03|208.8|205.9|24
1652606140000|2022-05-15 09:15:40|208.8|205.9|208.9|206|208.93|206.03|208.79|205.89|18
1652606150000|2022-05-15 09:15:50|208.91|206.01|208.97|206.07|208.99|206.09|208.91|206.01|13
1652606160000|2022-05-15 09:16:00|208.98|206.08|209.17|206.27|209.17|206.27|208.94|206.04|13
1652606170000|2022-05-15 09:16:10|209.18|206.28|209.21|206.31|209.22|206.32|209.16|206.26|14
1652606180000|2022-05-15 09:16:20|209.22|206.32|209.39|206.49|209.41|206.51|209.22|206.32|17
1652606190000|2022-05-15 09:16:30|209.4|206.5|209.36|206.46|209.41|206.51|209.34|206.44|15
1652606200000|2022-05-15 09:16:40|209.42|206.52|209.39|206.49|209.42|206.52|209.35|206.45|10
1652606210000|2022-05-15 09:16:50|209.4|206.5|209.6|206.7|209.6|206.7|209.4|206.5|8
1652606220000|2022-05-15 09:17:00|209.61|206.71|209.57|206.67|209.61|206.71|209.51|206.61|11
1652606230000|2022-05-15 09:17:10|209.55|206.65|209.45|206.55|209.56|206.66|209.41|206.51|11
1652606240000|2022-05-15 09:17:20|209.46|206.56|209.5|206.6|209.53|206.63|209.46|206.56|16
1652606250000|2022-05-15 09:17:30|209.51|206.61|209.51|206.61|209.56|206.66|209.46|206.56|14
1652606260000|2022-05-15 09:17:40|209.52|206.62|209.58|206.68|209.58|206.68|209.52|206.62|8
1652606270000|2022-05-15 09:17:50|209.57|206.67|209.54|206.64|209.57|206.67|209.52|206.62|10
1652606280000|2022-05-15 09:18:00|209.55|206.65|209.74|206.84|209.76|206.86|209.55|206.65|13
1652606290000|2022-05-15 09:18:10|209.73|206.83|209.81|206.91|209.82|206.92|209.73|206.83|11
1652606300000|2022-05-15 09:18:20|209.82|206.92|209.74|206.84|209.84|206.94|209.74|206.84|15
1652606310000|2022-05-15 09:18:30|209.73|206.83|209.67|206.77|209.73|206.83|209.65|206.75|14
1652606320000|2022-05-15 09:18:40|209.66|206.76|209.69|206.79|209.69|206.79|209.66|206.76|11
1652606330000|2022-05-15 09:18:50|209.67|206.77|209.7|206.8|209.7|206.8|209.66|206.76|6
1652606340000|2022-05-15 09:19:00|209.71|206.81|209.49|206.59|209.71|206.81|209.28|206.38|23
1652606350000|2022-05-15 09:19:10|209.5|206.6|209.5|206.6|209.57|206.67|209.46|206.56|20
1652606360000|2022-05-15 09:19:20|209.47|206.57|209.21|206.31|209.47|206.57|209.21|206.31|18
1652606370000|2022-05-15 09:19:30|209.19|206.29|209.25|206.35|209.27|206.37|209.17|206.27|18
1652606380000|2022-05-15 09:19:40|209.26|206.36|209.39|206.49|209.4|206.5|209.26|206.36|12
1652606390000|2022-05-15 09:19:50|209.38|206.48|209.35|206.45|209.38|206.48|209.24|206.34|15
1652606400000|2022-05-15 09:20:00|209.37|206.47|209.24|206.34|209.4|206.5|209.22|206.32|18
1652606410000|2022-05-15 09:20:10|209.23|206.33|209.25|206.35|209.25|206.35|209.2|206.3|11
1652606420000|2022-05-15 09:20:20|209.24|206.34|209.38|206.48|209.38|206.48|209.24|206.34|12
1652606430000|2022-05-15 09:20:30|209.39|206.49|209.4|206.5|209.42|206.52|209.35|206.45|13
1652606440000|2022-05-15 09:20:40|209.41|206.51|209.32|206.42|209.41|206.51|209.32|206.42|5
1652606450000|2022-05-15 09:20:50|209.31|206.41|209.29|206.39|209.32|206.42|209.29|206.39|5
1652606460000|2022-05-15 09:21:00|209.24|206.34|209.04|206.14|209.24|206.34|209.04|206.14|12
1652606470000|2022-05-15 09:21:10|209.03|206.13|208.97|206.07|209.03|206.13|208.97|206.07|8
1652606480000|2022-05-15 09:21:20|208.96|206.06|208.76|205.86|208.96|206.06|208.73|205.83|9
1652606490000|2022-05-15 09:21:30|208.75|205.85|208.73|205.83|208.76|205.86|208.73|205.83|4
1652606500000|2022-05-15 09:21:40|208.69|205.79|208.72|205.82|208.72|205.82|208.67|205.77|6
1652606510000|2022-05-15 09:21:50|208.69|205.79|208.68|205.78|208.69|205.79|208.67|205.77|4
1652606520000|2022-05-15 09:22:00|208.69|205.79|209.02|206.12|209.03|206.13|208.69|205.79|21
1652606530000|2022-05-15 09:22:10|208.99|206.09|209.12|206.22|209.14|206.24|208.98|206.08|20
1652606540000|2022-05-15 09:22:20|209.11|206.21|209.09|206.19|209.14|206.24|209.08|206.18|19
1652606550000|2022-05-15 09:22:30|209.12|206.22|209.05|206.15|209.12|206.22|209.05|206.15|16
1652606560000|2022-05-15 09:22:40|209.04|206.14|209.03|206.13|209.06|206.16|209.01|206.11|11
1652606570000|2022-05-15 09:22:50|209.02|206.12|209.08|206.18|209.09|206.19|209.01|206.11|13
1652606580000|2022-05-15 09:23:00|209.11|206.21|209.12|206.22|209.14|206.24|209.11|206.21|20
1652606590000|2022-05-15 09:23:10|209.09|206.19|209.14|206.24|209.16|206.26|209.09|206.19|21
1652606600000|2022-05-15 09:23:20|209.15|206.25|209.12|206.22|209.17|206.27|209.11|206.21|9
1652606610000|2022-05-15 09:23:30|209.13|206.23|209.24|206.34|209.33|206.43|209.13|206.23|25
1652606620000|2022-05-15 09:23:40|209.23|206.33|209.39|206.49|209.44|206.54|209.23|206.33|13
1652606630000|2022-05-15 09:23:50|209.4|206.5|209.8|206.9|209.8|206.9|209.4|206.5|11
1652606640000|2022-05-15 09:24:00|209.75|206.85|209.53|206.63|209.9|207|209.51|206.61|29
1652606650000|2022-05-15 09:24:10|209.5|206.6|209.57|206.67|209.57|206.67|209.5|206.6|7
1652606660000|2022-05-15 09:24:20|209.58|206.68|209.7|206.8|209.71|206.81|209.58|206.68|14
1652606670000|2022-05-15 09:24:30|209.68|206.78|209.59|206.69|209.72|206.82|209.57|206.67|14
1652606680000|2022-05-15 09:24:40|209.61|206.71|209.62|206.72|209.63|206.73|209.61|206.71|3
1652606690000|2022-05-15 09:24:50|209.6|206.7|209.56|206.66|209.6|206.7|209.55|206.65|8
1652606700000|2022-05-15 09:25:00|209.55|206.65|209.71|206.81|209.71|206.81|209.48|206.58|17
1652606710000|2022-05-15 09:25:10|209.7|206.8|209.66|206.76|209.7|206.8|209.64|206.74|9
1652606720000|2022-05-15 09:25:20|209.67|206.77|209.66|206.76|209.68|206.78|209.66|206.76|7
1652606730000|2022-05-15 09:25:30|209.58|206.68|209.55|206.65|209.58|206.68|209.46|206.56|16
1652606740000|2022-05-15 09:25:40|209.56|206.66|209.56|206.66|209.62|206.72|209.56|206.66|15
1652606750000|2022-05-15 09:25:50|209.58|206.68|209.52|206.62|209.59|206.69|209.51|206.61|9
1652606760000|2022-05-15 09:26:00|209.55|206.65|209.55|206.65|209.57|206.67|209.53|206.63|6
1652606770000|2022-05-15 09:26:10|209.53|206.63|209.63|206.73|209.63|206.73|209.53|206.63|8
1652606780000|2022-05-15 09:26:20|209.64|206.74|209.56|206.66|209.65|206.75|209.56|206.66|10
1652606790000|2022-05-15 09:26:30|209.55|206.65|209.57|206.67|209.57|206.67|209.55|206.65|8
1652606800000|2022-05-15 09:26:40|209.56|206.66|209.67|206.77|209.67|206.77|209.54|206.64|15
1652606810000|2022-05-15 09:26:50|209.68|206.78|209.65|206.75|209.68|206.78|209.65|206.75|3
1652606820000|2022-05-15 09:27:00|209.6|206.7|209.65|206.75|209.65|206.75|209.51|206.61|11
1652606830000|2022-05-15 09:27:10|209.64|206.74|209.67|206.77|209.75|206.85|209.64|206.74|14
1652606840000|2022-05-15 09:27:20|209.66|206.76|209.65|206.75|209.66|206.76|209.63|206.73|8
1652606850000|2022-05-15 09:27:30|209.66|206.76|209.68|206.78|209.69|206.79|209.66|206.76|4
1652606860000|2022-05-15 09:27:40|209.69|206.79|209.77|206.87|209.85|206.95|209.69|206.79|15
1652606870000|2022-05-15 09:27:50|209.76|206.86|209.77|206.87|209.77|206.87|209.75|206.85|3
1652606880000|2022-05-15 09:28:00|209.78|206.88|209.87|206.97|209.89|206.99|209.78|206.88|10
1652606890000|2022-05-15 09:28:10|209.86|206.96|209.9|207|209.9|207|209.86|206.96|7
1652606900000|2022-05-15 09:28:20|209.89|206.99|209.86|206.96|209.89|206.99|209.85|206.95|9
1652606910000|2022-05-15 09:28:30|209.87|206.97|209.8|206.9|209.87|206.97|209.8|206.9|4
1652606920000|2022-05-15 09:28:40|209.79|206.89|209.78|206.88|209.79|206.89|209.76|206.86|8
1652606930000|2022-05-15 09:28:50|209.79|206.89|209.64|206.74|209.82|206.92|209.64|206.74|14
1652606940000|2022-05-15 09:29:00|209.67|206.77|209.71|206.81|209.71|206.81|209.53|206.63|17
1652606950000|2022-05-15 09:29:10|209.68|206.78|209.82|206.92|209.85|206.95|209.68|206.78|15
1652606960000|2022-05-15 09:29:20|209.83|206.93|209.82|206.92|209.84|206.94|209.82|206.92|5
1652606970000|2022-05-15 09:29:30|209.79|206.89|209.69|206.79|209.8|206.9|209.68|206.78|9
1652606980000|2022-05-15 09:29:40|209.68|206.78|209.48|206.58|209.68|206.78|209.48|206.58|17
1652606990000|2022-05-15 09:29:50|209.5|206.6|209.72|206.82|209.72|206.82|209.49|206.59|18
1652607000000|2022-05-15 09:30:00|209.73|206.83|209.73|206.83|209.75|206.85|209.71|206.81|12
1652607010000|2022-05-15 09:30:10|209.71|206.81|209.76|206.86|209.76|206.86|209.71|206.81|10
1652607020000|2022-05-15 09:30:20|209.77|206.87|209.76|206.86|209.77|206.87|209.76|206.86|6
1652607030000|2022-05-15 09:30:30|209.77|206.87|209.77|206.87|209.77|206.87|209.76|206.86|3
1652607040000|2022-05-15 09:30:40|209.78|206.88|209.8|206.9|209.82|206.92|209.77|206.87|14
1652607050000|2022-05-15 09:30:50|209.81|206.91|209.79|206.89|209.83|206.93|209.79|206.89|12
1652607060000|2022-05-15 09:31:00|209.78|206.88|209.82|206.92|209.82|206.92|209.74|206.84|11
1652607070000|2022-05-15 09:31:10|209.77|206.87|209.8|206.9|209.82|206.92|209.77|206.87|14
1652607080000|2022-05-15 09:31:20|209.81|206.91|209.82|206.92|209.85|206.95|209.78|206.88|17
1652607090000|2022-05-15 09:31:30|209.84|206.94|209.78|206.88|209.84|206.94|209.78|206.88|18
1652607100000|2022-05-15 09:31:40|209.77|206.87|209.74|206.84|209.77|206.87|209.73|206.83|4
1652607110000|2022-05-15 09:31:50|209.73|206.83|209.73|206.83|209.75|206.85|209.68|206.78|12
1652607120000|2022-05-15 09:32:00|209.74|206.84|209.74|206.84|209.77|206.87|209.71|206.81|16
1652607130000|2022-05-15 09:32:10|209.73|206.83|209.64|206.74|209.73|206.83|209.62|206.72|15
1652607140000|2022-05-15 09:32:20|209.62|206.72|209.51|206.61|209.64|206.74|209.51|206.61|14
1652607150000|2022-05-15 09:32:30|209.52|206.62|209.44|206.54|209.53|206.63|209.44|206.54|6
1652607160000|2022-05-15 09:32:40|209.45|206.55|209.41|206.51|209.45|206.55|209.38|206.48|5
1652607170000|2022-05-15 09:32:50|209.4|206.5|209.28|206.38|209.4|206.5|209.28|206.38|7
1652607180000|2022-05-15 09:33:00|209.27|206.37|209.3|206.4|209.38|206.48|209.27|206.37|11
1652607190000|2022-05-15 09:33:10|209.29|206.39|209.31|206.41|209.31|206.41|209.29|206.39|6
1652607200000|2022-05-15 09:33:20|209.3|206.4|209.3|206.4|209.3|206.4|209.29|206.39|3
1652607210000|2022-05-15 09:33:30|209.29|206.39|209.31|206.41|209.31|206.41|209.27|206.37|10
1652607220000|2022-05-15 09:33:40|209.32|206.42|209.18|206.28|209.33|206.43|209.18|206.28|10
1652607230000|2022-05-15 09:33:50|209.15|206.25|209.11|206.21|209.17|206.27|209.11|206.21|4
1652607240000|2022-05-15 09:34:00|209.1|206.2|209.04|206.14|209.1|206.2|209.02|206.12|13
1652607250000|2022-05-15 09:34:10|209.03|206.13|208.99|206.09|209.04|206.14|208.99|206.09|6
1652607260000|2022-05-15 09:34:20|209|206.1|208.99|206.09|209|206.1|208.99|206.09|2
1652607270000|2022-05-15 09:34:30|209|206.1|209.14|206.24|209.15|206.25|208.99|206.09|14
1652607280000|2022-05-15 09:34:40|209.13|206.23|209.07|206.17|209.14|206.24|209.07|206.17|13
1652607290000|2022-05-15 09:34:50|209.06|206.16|208.81|205.91|209.06|206.16|208.81|205.91|17
1652607300000|2022-05-15 09:35:00|208.82|205.92|208.82|205.92|208.83|205.93|208.79|205.89|10
1652607310000|2022-05-15 09:35:10|208.84|205.94|208.94|206.04|208.94|206.04|208.84|205.94|10
1652607320000|2022-05-15 09:35:20|208.93|206.03|209.01|206.11|209.01|206.11|208.88|205.98|13
1652607330000|2022-05-15 09:35:30|209|206.1|209.14|206.24|209.14|206.24|208.96|206.06|13
1652607340000|2022-05-15 09:35:40|209.13|206.23|209.16|206.26|209.19|206.29|209.1|206.2|16
1652607350000|2022-05-15 09:35:50|209.14|206.24|209.17|206.27|209.17|206.27|209.13|206.23|13
1652607360000|2022-05-15 09:36:00|209.18|206.28|209.22|206.32|209.24|206.34|209.18|206.28|17
1652607370000|2022-05-15 09:36:10|209.19|206.29|209.02|206.12|209.2|206.3|208.97|206.07|22
1652607380000|2022-05-15 09:36:20|209.08|206.18|209.15|206.25|209.15|206.25|209.08|206.18|13
1652607390000|2022-05-15 09:36:30|209.16|206.26|209.01|206.11|209.16|206.26|209.01|206.11|9
1652607400000|2022-05-15 09:36:40|209.04|206.14|208.99|206.09|209.04|206.14|208.99|206.09|10
1652607410000|2022-05-15 09:36:50|209.02|206.12|208.99|206.09|209.03|206.13|208.97|206.07|11
1652607420000|2022-05-15 09:37:00|209|206.1|209|206.1|209|206.1|208.97|206.07|15
1652607430000|2022-05-15 09:37:10|209.01|206.11|209.02|206.12|209.02|206.12|208.99|206.09|8
1652607440000|2022-05-15 09:37:20|208.99|206.09|208.92|206.02|208.99|206.09|208.91|206.01|8
1652607450000|2022-05-15 09:37:30|208.91|206.01|208.89|205.99|208.93|206.03|208.87|205.97|12
1652607460000|2022-05-15 09:37:40|208.87|205.97|208.87|205.97|208.9|206|208.86|205.96|14
1652607470000|2022-05-15 09:37:50|208.86|205.96|208.82|205.92|208.87|205.97|208.81|205.91|15
1652607480000|2022-05-15 09:38:00|208.79|205.89|208.78|205.88|208.81|205.91|208.77|205.87|12
1652607490000|2022-05-15 09:38:10|208.77|205.87|208.77|205.87|208.79|205.89|208.76|205.86|8
1652607500000|2022-05-15 09:38:20|208.78|205.88|208.78|205.88|208.81|205.91|208.76|205.86|10
1652607510000|2022-05-15 09:38:30|208.77|205.87|208.75|205.85|208.77|205.87|208.74|205.84|5
1652607520000|2022-05-15 09:38:40|208.74|205.84|208.73|205.83|208.75|205.85|208.73|205.83|7
1652607530000|2022-05-15 09:38:50|208.72|205.82|208.58|205.68|208.72|205.82|208.58|205.68|7
1652607540000|2022-05-15 09:39:00|208.59|205.69|208.76|205.86|208.76|205.86|208.58|205.68|10
1652607550000|2022-05-15 09:39:10|208.78|205.88|208.93|206.03|208.95|206.05|208.77|205.87|20
1652607560000|2022-05-15 09:39:20|208.92|206.02|208.91|206.01|208.94|206.04|208.91|206.01|6
1652607570000|2022-05-15 09:39:30|208.93|206.03|208.94|206.04|208.97|206.07|208.92|206.02|9
1652607580000|2022-05-15 09:39:40|208.96|206.06|208.96|206.06|208.97|206.07|208.95|206.05|5
1652607590000|2022-05-15 09:39:50|208.92|206.02|208.95|206.05|208.95|206.05|208.92|206.02|6
1652607600000|2022-05-15 09:40:00|208.96|206.06|208.98|206.08|209|206.1|208.94|206.04|17
1652607610000|2022-05-15 09:40:10|208.94|206.04|208.99|206.09|208.99|206.09|208.94|206.04|11
1652607620000|2022-05-15 09:40:20|209|206.1|209|206.1|209|206.1|208.93|206.03|12
1652607630000|2022-05-15 09:40:30|209.01|206.11|209.05|206.15|209.07|206.17|209.01|206.11|13
1652607640000|2022-05-15 09:40:40|209.06|206.16|208.87|205.97|209.06|206.16|208.87|205.97|20
1652607650000|2022-05-15 09:40:50|208.88|205.98|209|206.1|209.01|206.11|208.88|205.98|17
1652607660000|2022-05-15 09:41:00|209.01|206.11|209.08|206.18|209.09|206.19|209.01|206.11|9
1652607670000|2022-05-15 09:41:10|209.06|206.16|209.02|206.12|209.06|206.16|208.99|206.09|13
1652607680000|2022-05-15 09:41:20|209.01|206.11|208.93|206.03|209.02|206.12|208.9|206|16
1652607690000|2022-05-15 09:41:30|208.92|206.02|208.96|206.06|208.98|206.08|208.92|206.02|6
1652607700000|2022-05-15 09:41:40|208.97|206.07|208.92|206.02|208.98|206.08|208.92|206.02|10
1652607710000|2022-05-15 09:41:50|208.91|206.01|208.85|205.95|208.92|206.02|208.85|205.95|11
1652607720000|2022-05-15 09:42:00|208.84|205.94|208.84|205.94|208.85|205.95|208.84|205.94|5
1652607730000|2022-05-15 09:42:10|208.83|205.93|208.86|205.96|208.86|205.96|208.83|205.93|9
1652607740000|2022-05-15 09:42:20|208.87|205.97|208.84|205.94|208.9|206|208.84|205.94|10
1652607750000|2022-05-15 09:42:30|208.85|205.95|208.67|205.77|208.86|205.96|208.67|205.77|9
1652607760000|2022-05-15 09:42:40|208.68|205.78|208.48|205.58|208.7|205.8|208.47|205.57|16
1652607770000|2022-05-15 09:42:50|208.53|205.63|208.7|205.8|208.7|205.8|208.5|205.6|10
1652607790000|2022-05-15 09:43:10|208.72|205.82|208.91|206.01|208.91|206.01|208.72|205.82|14
1652607800000|2022-05-15 09:43:20|208.92|206.02|209.12|206.22|209.12|206.22|208.92|206.02|9
1652607810000|2022-05-15 09:43:30|209.13|206.23|209.2|206.3|209.21|206.31|209.12|206.22|12
1652607820000|2022-05-15 09:43:40|209.21|206.31|209.1|206.2|209.22|206.32|209.04|206.14|18
1652607830000|2022-05-15 09:43:50|209.09|206.19|209.16|206.26|209.2|206.3|209.09|206.19|9
1652607840000|2022-05-15 09:44:00|209.15|206.25|208.95|206.05|209.15|206.25|208.95|206.05|8
1652607850000|2022-05-15 09:44:10|208.96|206.06|208.88|205.98|208.99|206.09|208.86|205.96|11
1652607860000|2022-05-15 09:44:20|208.89|205.99|208.98|206.08|208.99|206.09|208.87|205.97|8
1652607870000|2022-05-15 09:44:30|208.99|206.09|208.98|206.08|209.01|206.11|208.98|206.08|6
1652607880000|2022-05-15 09:44:40|208.99|206.09|208.93|206.03|209.02|206.12|208.89|205.99|15
1652607890000|2022-05-15 09:44:50|208.95|206.05|209.01|206.11|209.04|206.14|208.95|206.05|11
1652607900000|2022-05-15 09:45:00|209.02|206.12|209.02|206.12|209.02|206.12|209.01|206.11|3
1652607910000|2022-05-15 09:45:10|209.03|206.13|208.96|206.06|209.03|206.13|208.96|206.06|10
1652607920000|2022-05-15 09:45:20|208.97|206.07|208.97|206.07|208.97|206.07|208.97|206.07|1
1652607930000|2022-05-15 09:45:30|208.96|206.06|209.02|206.12|209.02|206.12|208.96|206.06|8
1652607940000|2022-05-15 09:45:40|209.03|206.13|208.99|206.09|209.03|206.13|208.97|206.07|5
1652607950000|2022-05-15 09:45:50|208.98|206.08|208.98|206.08|208.98|206.08|208.98|206.08|1
1652607960000|2022-05-15 09:46:00|208.95|206.05|208.93|206.03|208.95|206.05|208.71|205.81|15
1652607970000|2022-05-15 09:46:10|208.94|206.04|208.94|206.04|208.96|206.06|208.93|206.03|12
1652607980000|2022-05-15 09:46:20|208.93|206.03|209.07|206.17|209.11|206.21|208.92|206.02|18
1652607990000|2022-05-15 09:46:30|209.08|206.18|208.95|206.05|209.1|206.2|208.95|206.05|20
1652608000000|2022-05-15 09:46:40|208.96|206.06|209|206.1|209|206.1|208.95|206.05|14
1652608010000|2022-05-15 09:46:50|208.98|206.08|209.11|206.21|209.11|206.21|208.98|206.08|18
1652608020000|2022-05-15 09:47:00|209.08|206.18|208.98|206.08|209.1|206.2|208.95|206.05|11
1652608030000|2022-05-15 09:47:10|208.99|206.09|209.05|206.15|209.05|206.15|208.98|206.08|13
1652608040000|2022-05-15 09:47:20|209.08|206.18|209.17|206.27|209.17|206.27|209.08|206.18|22
1652608050000|2022-05-15 09:47:30|209.15|206.25|209.13|206.23|209.15|206.25|209.09|206.19|13
1652608060000|2022-05-15 09:47:40|209.14|206.24|209.12|206.22|209.14|206.24|209.08|206.18|14
1652608070000|2022-05-15 09:47:50|209.13|206.23|209.11|206.21|209.14|206.24|209.1|206.2|15
1652608080000|2022-05-15 09:48:00|209.09|206.19|209.09|206.19|209.09|206.19|209.03|206.13|13
1652608090000|2022-05-15 09:48:10|209.1|206.2|209.07|206.17|209.11|206.21|209.07|206.17|9
1652608100000|2022-05-15 09:48:20|209.06|206.16|209.03|206.13|209.06|206.16|209|206.1|8
1652608110000|2022-05-15 09:48:30|209.04|206.14|209.03|206.13|209.05|206.15|208.98|206.08|14
1652608120000|2022-05-15 09:48:40|209.04|206.14|208.97|206.07|209.04|206.14|208.97|206.07|11
1652608130000|2022-05-15 09:48:50|208.99|206.09|208.99|206.09|208.99|206.09|208.99|206.09|1
1652608140000|2022-05-15 09:49:00|209.07|206.17|209.06|206.16|209.11|206.21|209.06|206.16|11
1652608150000|2022-05-15 09:49:10|209.05|206.15|209.03|206.13|209.05|206.15|208.99|206.09|11
1652608160000|2022-05-15 09:49:20|209.05|206.15|209.08|206.18|209.08|206.18|209.05|206.15|6
1652608170000|2022-05-15 09:49:30|209.04|206.14|209.06|206.16|209.09|206.19|209.04|206.14|8
1652608180000|2022-05-15 09:49:40|209.05|206.15|209.03|206.13|209.05|206.15|209.01|206.11|12
1652608190000|2022-05-15 09:49:50|209.05|206.15|209.04|206.14|209.05|206.15|209.04|206.14|2
1652608200000|2022-05-15 09:50:00|209|206.1|208.99|206.09|209.01|206.11|208.99|206.09|9
1652608210000|2022-05-15 09:50:10|209|206.1|208.98|206.08|209.02|206.12|208.98|206.08|7
1652608220000|2022-05-15 09:50:20|208.97|206.07|208.98|206.08|209|206.1|208.96|206.06|6
1652608230000|2022-05-15 09:50:30|208.97|206.07|208.95|206.05|208.98|206.08|208.94|206.04|8
1652608240000|2022-05-15 09:50:40|208.94|206.04|208.92|206.02|208.94|206.04|208.91|206.01|4
1652608250000|2022-05-15 09:50:50|208.95|206.05|209.01|206.11|209.04|206.14|208.93|206.03|11
1652608260000|2022-05-15 09:51:00|209.02|206.12|209.02|206.12|209.04|206.14|208.99|206.09|7
1652608270000|2022-05-15 09:51:10|209.03|206.13|209.01|206.11|209.03|206.13|208.99|206.09|8
1652608280000|2022-05-15 09:51:20|209.02|206.12|209.04|206.14|209.06|206.16|209.02|206.12|8
1652608290000|2022-05-15 09:51:30|209.05|206.15|208.98|206.08|209.05|206.15|208.98|206.08|10
1652608300000|2022-05-15 09:51:40|208.97|206.07|209.09|206.19|209.13|206.23|208.97|206.07|18
1652608310000|2022-05-15 09:51:50|209.1|206.2|209.12|206.22|209.12|206.22|209.1|206.2|7
1652608320000|2022-05-15 09:52:00|209.11|206.21|209.08|206.18|209.12|206.22|209.07|206.17|8
1652608330000|2022-05-15 09:52:10|209.09|206.19|209.2|206.3|209.2|206.3|209.08|206.18|16
1652608340000|2022-05-15 09:52:20|209.22|206.32|209.21|206.31|209.23|206.33|209.16|206.26|12
1652608350000|2022-05-15 09:52:30|209.22|206.32|209.21|206.31|209.23|206.33|209.19|206.29|8
1652608360000|2022-05-15 09:52:40|209.22|206.32|209.23|206.33|209.23|206.33|209.22|206.32|2
1652608370000|2022-05-15 09:52:50|209.18|206.28|209.2|206.3|209.2|206.3|209.18|206.28|5
1652608380000|2022-05-15 09:53:00|209.21|206.31|209.17|206.27|209.21|206.31|209.17|206.27|5
1652608390000|2022-05-15 09:53:10|209.15|206.25|209.18|206.28|209.18|206.28|209.08|206.18|12
1652608400000|2022-05-15 09:53:20|209.15|206.25|209.17|206.27|209.18|206.28|209.14|206.24|7
1652608410000|2022-05-15 09:53:30|209.18|206.28|209.15|206.25|209.18|206.28|209.14|206.24|8
1652608420000|2022-05-15 09:53:40|209.13|206.23|209.05|206.15|209.21|206.31|209.03|206.13|17
1652608430000|2022-05-15 09:53:50|209.04|206.14|209.09|206.19|209.1|206.2|209.04|206.14|10
1652608440000|2022-05-15 09:54:00|209.1|206.2|209.11|206.21|209.17|206.27|209.09|206.19|14
1652608450000|2022-05-15 09:54:10|209.12|206.22|209.14|206.24|209.14|206.24|209.11|206.21|7
1652608460000|2022-05-15 09:54:20|209.27|206.37|209.21|206.31|209.34|206.44|209.21|206.31|9
1652608470000|2022-05-15 09:54:30|209.2|206.3|209.22|206.32|209.24|206.34|209.2|206.3|9
1652608480000|2022-05-15 09:54:40|209.23|206.33|209.25|206.35|209.25|206.35|209.2|206.3|8
1652608490000|2022-05-15 09:54:50|209.26|206.36|209.29|206.39|209.3|206.4|209.26|206.36|7
1652608500000|2022-05-15 09:55:00|209.3|206.4|209.27|206.37|209.3|206.4|209.26|206.36|9
1652608510000|2022-05-15 09:55:10|209.25|206.35|209.29|206.39|209.29|206.39|209.25|206.35|9
1652608520000|2022-05-15 09:55:20|209.3|206.4|209.31|206.41|209.31|206.41|209.27|206.37|5
1652608530000|2022-05-15 09:55:30|209.28|206.38|209.34|206.44|209.34|206.44|209.28|206.38|7
1652608540000|2022-05-15 09:55:40|209.31|206.41|209.33|206.43|209.33|206.43|209.31|206.41|3
1652608560000|2022-05-15 09:56:00|209.31|206.41|209.35|206.45|209.35|206.45|209.3|206.4|7
1652608570000|2022-05-15 09:56:10|209.36|206.46|209.3|206.4|209.36|206.46|209.3|206.4|2
1652608580000|2022-05-15 09:56:20|209.33|206.43|209.33|206.43|209.33|206.43|209.33|206.43|1
1652608590000|2022-05-15 09:56:30|209.34|206.44|209.37|206.47|209.37|206.47|209.34|206.44|3
1652608600000|2022-05-15 09:56:40|209.33|206.43|209.36|206.46|209.36|206.46|209.33|206.43|5
1652608610000|2022-05-15 09:56:50|209.35|206.45|209.35|206.45|209.35|206.45|209.35|206.45|1
1652608620000|2022-05-15 09:57:00|209.34|206.44|209.56|206.66|209.58|206.68|209.34|206.44|10
1652608630000|2022-05-15 09:57:10|209.57|206.67|209.51|206.61|209.57|206.67|209.5|206.6|13
1652608640000|2022-05-15 09:57:20|209.5|206.6|209.5|206.6|209.51|206.61|209.48|206.58|11
1652608650000|2022-05-15 09:57:30|209.51|206.61|209.49|206.59|209.51|206.61|209.48|206.58|7
1652608670000|2022-05-15 09:57:50|209.48|206.58|209.25|206.35|209.48|206.58|209.2|206.3|8
1652608680000|2022-05-15 09:58:00|209.26|206.36|209.46|206.56|209.47|206.57|209.26|206.36|18
1652608690000|2022-05-15 09:58:10|209.45|206.55|209.07|206.17|209.45|206.55|209.07|206.17|10
1652608700000|2022-05-15 09:58:20|209.06|206.16|209.07|206.17|209.08|206.18|209.04|206.14|10
1652608710000|2022-05-15 09:58:30|209.06|206.16|209.1|206.2|209.1|206.2|209.03|206.13|14
1652608720000|2022-05-15 09:58:40|209.11|206.21|209.09|206.19|209.11|206.21|209.08|206.18|7
1652608730000|2022-05-15 09:58:50|209.06|206.16|209.03|206.13|209.06|206.16|209.03|206.13|6
1652608740000|2022-05-15 09:59:00|209.06|206.16|209.08|206.18|209.08|206.18|209.06|206.16|5
1652608750000|2022-05-15 09:59:10|209.13|206.23|209.13|206.23|209.16|206.26|209.13|206.23|8
1652608760000|2022-05-15 09:59:20|209.12|206.22|209.13|206.23|209.13|206.23|209.11|206.21|5
1652608770000|2022-05-15 09:59:30|209.12|206.22|209.07|206.17|209.12|206.22|209.04|206.14|5
1652608780000|2022-05-15 09:59:40|209.06|206.16|209.09|206.19|209.09|206.19|209.05|206.15|6
1652608790000|2022-05-15 09:59:50|209.08|206.18|209.08|206.18|209.08|206.18|209.08|206.18|1
1652608800000|2022-05-15 10:00:00|209.09|206.19|209.11|206.21|209.11|206.21|209.09|206.19|3
1652608810000|2022-05-15 10:00:10|209.08|206.18|209.02|206.12|209.08|206.18|209.02|206.12|6
1652608820000|2022-05-15 10:00:20|209|206.1|208.97|206.07|209|206.1|208.97|206.07|4
1652608830000|2022-05-15 10:00:30|208.96|206.06|208.98|206.08|208.98|206.08|208.96|206.06|7
1652608840000|2022-05-15 10:00:40|208.97|206.07|208.99|206.09|209.02|206.12|208.96|206.06|8
1652608850000|2022-05-15 10:00:50|208.97|206.07|208.97|206.07|208.97|206.07|208.97|206.07|1
1652608860000|2022-05-15 10:01:00|208.98|206.08|209.12|206.22|209.12|206.22|208.98|206.08|10
1652608870000|2022-05-15 10:01:10|209.11|206.21|209.17|206.27|209.21|206.31|209.11|206.21|8
1652608880000|2022-05-15 10:01:20|209.21|206.31|209.22|206.32|209.22|206.32|209.18|206.28|10
1652608890000|2022-05-15 10:01:30|209.21|206.31|209.23|206.33|209.23|206.33|209.21|206.31|3
1652608900000|2022-05-15 10:01:40|209.24|206.34|209.24|206.34|209.24|206.34|209.24|206.34|1
1652608910000|2022-05-15 10:01:50|209.22|206.32|209.08|206.18|209.23|206.33|209.07|206.17|10
1652608920000|2022-05-15 10:02:00|209.17|206.27|209.15|206.25|209.18|206.28|209.12|206.22|16
1652608930000|2022-05-15 10:02:10|209.13|206.23|209.1|206.2|209.19|206.29|209.1|206.2|20
1652608940000|2022-05-15 10:02:20|209.04|206.14|209.09|206.19|209.09|206.19|209.02|206.12|15
1652608950000|2022-05-15 10:02:30|209.07|206.17|209.08|206.18|209.1|206.2|209.07|206.17|17
1652608960000|2022-05-15 10:02:40|209.09|206.19|209.12|206.22|209.13|206.23|209.08|206.18|10
1652608970000|2022-05-15 10:02:50|209.11|206.21|209.11|206.21|209.12|206.22|209.11|206.21|3
1652608980000|2022-05-15 10:03:00|209.12|206.22|209.4|206.5|209.4|206.5|209.12|206.22|18
1652608990000|2022-05-15 10:03:10|209.39|206.49|209.36|206.46|209.41|206.51|209.33|206.43|19
1652609000000|2022-05-15 10:03:20|209.35|206.45|209.38|206.48|209.38|206.48|209.35|206.45|4
1652609010000|2022-05-15 10:03:30|209.41|206.51|209.39|206.49|209.42|206.52|209.38|206.48|14
1652609020000|2022-05-15 10:03:40|209.4|206.5|209.51|206.61|209.57|206.67|209.4|206.5|9
1652609030000|2022-05-15 10:03:50|209.49|206.59|209.59|206.69|209.59|206.69|209.49|206.59|17
1652609040000|2022-05-15 10:04:00|209.56|206.66|209.3|206.4|209.58|206.68|209.29|206.39|19
1652609050000|2022-05-15 10:04:10|209.31|206.41|209.38|206.48|209.44|206.54|209.29|206.39|14
1652609060000|2022-05-15 10:04:20|209.37|206.47|209.36|206.46|209.41|206.51|209.36|206.46|13
1652609070000|2022-05-15 10:04:30|209.33|206.43|209.19|206.29|209.33|206.43|209.19|206.29|9
1652609080000|2022-05-15 10:04:40|209.18|206.28|209.19|206.29|209.24|206.34|209.18|206.28|15
1652609090000|2022-05-15 10:04:50|209.18|206.28|209.18|206.28|209.18|206.28|209.14|206.24|8
1652609100000|2022-05-15 10:05:00|209.17|206.27|209|206.1|209.17|206.27|209|206.1|22
1652609110000|2022-05-15 10:05:10|209.04|206.14|209.06|206.16|209.07|206.17|209|206.1|9
1652609120000|2022-05-15 10:05:20|209.05|206.15|208.99|206.09|209.05|206.15|208.99|206.09|6
1652609130000|2022-05-15 10:05:30|208.98|206.08|209.01|206.11|209.07|206.17|208.97|206.07|11
1652609140000|2022-05-15 10:05:40|209|206.1|208.83|205.93|209|206.1|208.83|205.93|18
1652609150000|2022-05-15 10:05:50|208.82|205.92|208.73|205.83|208.82|205.92|208.73|205.83|4
1652609160000|2022-05-15 10:06:00|208.72|205.82|208.6|205.7|208.74|205.84|208.58|205.68|15
1652609170000|2022-05-15 10:06:10|208.61|205.71|208.82|205.92|208.86|205.96|208.6|205.7|13
1652609180000|2022-05-15 10:06:20|208.8|205.9|208.82|205.92|208.83|205.93|208.76|205.86|18
1652609190000|2022-05-15 10:06:30|208.83|205.93|208.94|206.04|208.97|206.07|208.8|205.9|18
1652609200000|2022-05-15 10:06:40|208.95|206.05|209.15|206.25|209.2|206.3|208.94|206.04|19
1652609210000|2022-05-15 10:06:50|209.14|206.24|209|206.1|209.14|206.24|209|206.1|17
1652609220000|2022-05-15 10:07:00|209.02|206.12|209.16|206.26|209.16|206.26|209.02|206.12|8
1652609230000|2022-05-15 10:07:10|209.11|206.21|209.07|206.17|209.11|206.21|209.07|206.17|4
1652609240000|2022-05-15 10:07:20|209.08|206.18|208.99|206.09|209.08|206.18|208.99|206.09|9
1652609250000|2022-05-15 10:07:30|209|206.1|208.89|205.99|209.02|206.12|208.89|205.99|16
1652609260000|2022-05-15 10:07:40|208.88|205.98|208.8|205.9|208.88|205.98|208.78|205.88|7
1652609270000|2022-05-15 10:07:50|208.79|205.89|208.73|205.83|208.79|205.89|208.66|205.76|13
1652609280000|2022-05-15 10:08:00|208.74|205.84|209.01|206.11|209.06|206.16|208.74|205.84|16
1652609290000|2022-05-15 10:08:10|208.99|206.09|208.81|205.91|208.99|206.09|208.81|205.91|12
1652609300000|2022-05-15 10:08:20|208.79|205.89|208.91|206.01|208.91|206.01|208.68|205.78|20
1652609310000|2022-05-15 10:08:30|208.92|206.02|208.89|205.99|208.92|206.02|208.86|205.96|7
1652609320000|2022-05-15 10:08:40|208.87|205.97|208.83|205.93|208.88|205.98|208.83|205.93|5
1652609330000|2022-05-15 10:08:50|208.84|205.94|208.82|205.92|208.86|205.96|208.82|205.92|6
1652609340000|2022-05-15 10:09:00|208.81|205.91|208.84|205.94|208.84|205.94|208.81|205.91|4
1652609350000|2022-05-15 10:09:10|208.87|205.97|208.84|205.94|208.89|205.99|208.82|205.92|13
1652609360000|2022-05-15 10:09:20|208.85|205.95|208.74|205.84|208.85|205.95|208.73|205.83|10
1652609370000|2022-05-15 10:09:30|208.73|205.83|208.72|205.82|208.74|205.84|208.71|205.81|7
1652609380000|2022-05-15 10:09:40|208.71|205.81|208.65|205.75|208.71|205.81|208.54|205.64|13
1652609390000|2022-05-15 10:09:50|208.61|205.71|208.61|205.71|208.65|205.75|208.6|205.7|13
1652609400000|2022-05-15 10:10:00|208.62|205.72|208.56|205.66|208.64|205.74|208.55|205.65|17
1652609410000|2022-05-15 10:10:10|208.55|205.65|208.61|205.71|208.63|205.73|208.54|205.64|22
1652609420000|2022-05-15 10:10:20|208.59|205.69|208.61|205.71|208.62|205.72|208.59|205.69|11
1652609430000|2022-05-15 10:10:30|208.62|205.72|208.6|205.7|208.63|205.73|208.59|205.69|11
1652609440000|2022-05-15 10:10:40|208.59|205.69|208.51|205.61|208.6|205.7|208.51|205.61|13
1652609450000|2022-05-15 10:10:50|208.5|205.6|208.51|205.61|208.56|205.66|208.5|205.6|20
1652609460000|2022-05-15 10:11:00|208.5|205.6|208.4|205.5|208.52|205.62|208.38|205.48|19
1652609470000|2022-05-15 10:11:10|208.42|205.52|208.4|205.5|208.43|205.53|208.38|205.48|17
1652609480000|2022-05-15 10:11:20|208.38|205.48|208.41|205.51|208.42|205.52|208.38|205.48|12
1652609490000|2022-05-15 10:11:30|208.39|205.49|208.63|205.73|208.66|205.76|208.39|205.49|26
1652609500000|2022-05-15 10:11:40|208.62|205.72|208.62|205.72|208.64|205.74|208.58|205.68|19
1652609510000|2022-05-15 10:11:50|208.59|205.69|208.63|205.73|208.65|205.75|208.59|205.69|12
1652609520000|2022-05-15 10:12:00|208.62|205.72|208.63|205.73|208.63|205.73|208.62|205.72|2
1652609530000|2022-05-15 10:12:10|208.61|205.71|208.57|205.67|208.63|205.73|208.56|205.66|16
1652609540000|2022-05-15 10:12:20|208.58|205.68|208.59|205.69|208.59|205.69|208.55|205.65|13
1652609550000|2022-05-15 10:12:30|208.6|205.7|208.63|205.73|208.64|205.74|208.6|205.7|6
1652609560000|2022-05-15 10:12:40|208.64|205.74|208.66|205.76|208.66|205.76|208.61|205.71|9
1652609570000|2022-05-15 10:12:50|208.65|205.75|208.73|205.83|208.73|205.83|208.62|205.72|15
1652609580000|2022-05-15 10:13:00|208.89|205.99|208.88|205.98|208.89|205.99|208.86|205.96|6
1652609590000|2022-05-15 10:13:10|208.9|206|209.03|206.13|209.25|206.35|208.9|206|22
1652609600000|2022-05-15 10:13:20|209.04|206.14|208.98|206.08|209.08|206.18|208.96|206.06|19
1652609610000|2022-05-15 10:13:30|209|206.1|208.99|206.09|209.01|206.11|208.95|206.05|9
1652609620000|2022-05-15 10:13:40|208.97|206.07|208.89|205.99|209.01|206.11|208.79|205.89|24
1652609630000|2022-05-15 10:13:50|208.88|205.98|208.91|206.01|208.92|206.02|208.88|205.98|13
1652609640000|2022-05-15 10:14:00|208.97|206.07|209.01|206.11|209.02|206.12|208.97|206.07|13
1652609650000|2022-05-15 10:14:10|209.02|206.12|208.87|205.97|209.03|206.13|208.87|205.97|10
1652609660000|2022-05-15 10:14:20|208.85|205.95|208.77|205.87|208.85|205.95|208.76|205.86|9
1652609670000|2022-05-15 10:14:30|208.78|205.88|208.8|205.9|208.81|205.91|208.78|205.88|6
1652609680000|2022-05-15 10:14:40|208.81|205.91|208.93|206.03|208.93|206.03|208.81|205.91|9
1652609690000|2022-05-15 10:14:50|208.92|206.02|209.04|206.14|209.04|206.14|208.92|206.02|9
1652609700000|2022-05-15 10:15:00|209|206.1|208.93|206.03|209.04|206.14|208.93|206.03|12
1652609710000|2022-05-15 10:15:10|208.94|206.04|208.88|205.98|208.96|206.06|208.88|205.98|8
1652609720000|2022-05-15 10:15:20|208.91|206.01|208.95|206.05|208.95|206.05|208.91|206.01|2
1652609730000|2022-05-15 10:15:30|208.97|206.07|208.98|206.08|209.02|206.12|208.97|206.07|15
1652609740000|2022-05-15 10:15:40|208.97|206.07|208.98|206.08|208.98|206.08|208.97|206.07|2
1652609750000|2022-05-15 10:15:50|208.99|206.09|209.02|206.12|209.05|206.15|208.99|206.09|11
1652609760000|2022-05-15 10:16:00|209|206.1|208.96|206.06|209|206.1|208.96|206.06|12
1652609770000|2022-05-15 10:16:10|208.97|206.07|208.87|205.97|208.97|206.07|208.86|205.96|15
1652609780000|2022-05-15 10:16:20|208.88|205.98|209.01|206.11|209.02|206.12|208.87|205.97|17
1652609790000|2022-05-15 10:16:30|208.99|206.09|208.99|206.09|208.99|206.09|208.99|206.09|1
1652609800000|2022-05-15 10:16:40|208.98|206.08|209|206.1|209|206.1|208.98|206.08|2
1652609810000|2022-05-15 10:16:50|209.01|206.11|209.02|206.12|209.03|206.13|208.99|206.09|12
1652609820000|2022-05-15 10:17:00|209.01|206.11|209.01|206.11|209.02|206.12|208.98|206.08|12
1652609830000|2022-05-15 10:17:10|208.99|206.09|208.97|206.07|209.01|206.11|208.97|206.07|9
1652609840000|2022-05-15 10:17:20|208.98|206.08|208.9|206|208.98|206.08|208.9|206|10
1652609850000|2022-05-15 10:17:30|208.89|205.99|208.82|205.92|208.9|206|208.81|205.91|6
1652609860000|2022-05-15 10:17:40|208.81|205.91|208.74|205.84|208.81|205.91|208.74|205.84|6
1652609870000|2022-05-15 10:17:50|208.73|205.83|208.77|205.87|208.77|205.87|208.7|205.8|11
1652609880000|2022-05-15 10:18:00|208.73|205.83|208.73|205.83|208.77|205.87|208.73|205.83|10
1652609890000|2022-05-15 10:18:10|208.72|205.82|208.55|205.65|208.83|205.93|208.5|205.6|20
1652609900000|2022-05-15 10:18:20|208.5|205.6|208.43|205.53|208.53|205.63|208.42|205.52|8
1652609910000|2022-05-15 10:18:30|208.44|205.54|208.38|205.48|208.44|205.54|208.36|205.46|13
1652609920000|2022-05-15 10:18:40|208.42|205.52|208.32|205.42|208.42|205.52|208.32|205.42|11
1652609930000|2022-05-15 10:18:50|208.34|205.44|208.22|205.32|208.36|205.46|208.2|205.3|14
1652609940000|2022-05-15 10:19:00|208.21|205.31|208.21|205.31|208.21|205.31|208.19|205.29|4
1652609950000|2022-05-15 10:19:10|208.2|205.3|208.21|205.31|208.21|205.31|208.2|205.3|2
1652609960000|2022-05-15 10:19:20|208.22|205.32|208.21|205.31|208.25|205.35|208.21|205.31|6
1652609970000|2022-05-15 10:19:30|208.22|205.32|208.27|205.37|208.28|205.38|208.22|205.32|13
1652609980000|2022-05-15 10:19:40|208.29|205.39|208.35|205.45|208.35|205.45|208.29|205.39|6
1652609990000|2022-05-15 10:19:50|208.36|205.46|208.21|205.31|208.38|205.48|208.18|205.28|10
1652610000000|2022-05-15 10:20:00|208.26|205.36|208.23|205.33|208.27|205.37|208.23|205.33|7
1652610010000|2022-05-15 10:20:10|208.22|205.32|208.21|205.31|208.22|205.32|208.21|205.31|4
1652610020000|2022-05-15 10:20:20|208.22|205.32|208.22|205.32|208.22|205.32|208.05|205.15|20
1652610030000|2022-05-15 10:20:30|208.23|205.33|208.32|205.42|208.32|205.42|208.23|205.33|12
1652610040000|2022-05-15 10:20:40|208.29|205.39|208.31|205.41|208.31|205.41|208.28|205.38|9
1652610050000|2022-05-15 10:20:50|208.3|205.4|208.24|205.34|208.3|205.4|208.21|205.31|7
1652610060000|2022-05-15 10:21:00|208.25|205.35|208.23|205.33|208.25|205.35|208.21|205.31|11
1652610070000|2022-05-15 10:21:10|208.24|205.34|208.24|205.34|208.24|205.34|208.21|205.31|10
1652610080000|2022-05-15 10:21:20|208.23|205.33|208.37|205.47|208.37|205.47|208.23|205.33|17
1652610090000|2022-05-15 10:21:30|208.34|205.44|208.23|205.33|208.37|205.47|208.22|205.32|19
1652610100000|2022-05-15 10:21:40|208.22|205.32|208.23|205.33|208.25|205.35|208.2|205.3|12
1652610110000|2022-05-15 10:21:50|208.24|205.34|208.26|205.36|208.26|205.36|208.24|205.34|9
1652610120000|2022-05-15 10:22:00|208.27|205.37|208.27|205.37|208.28|205.38|208.26|205.36|10
1652610130000|2022-05-15 10:22:10|208.28|205.38|208.3|205.4|208.36|205.46|208.28|205.38|13
1652610140000|2022-05-15 10:22:20|208.24|205.34|208.21|205.31|208.29|205.39|208.21|205.31|13
1652610150000|2022-05-15 10:22:30|208.2|205.3|208.25|205.35|208.26|205.36|208.2|205.3|15
1652610160000|2022-05-15 10:22:40|208.23|205.33|208.24|205.34|208.26|205.36|208.23|205.33|13
1652610170000|2022-05-15 10:22:50|208.25|205.35|208.21|205.31|208.25|205.35|208.21|205.31|6
1652610180000|2022-05-15 10:23:00|208.2|205.3|208.17|205.27|208.21|205.31|208.17|205.27|4
1652610200000|2022-05-15 10:23:20|208.23|205.33|208.25|205.35|208.26|205.36|208.2|205.3|12
1652610210000|2022-05-15 10:23:30|208.26|205.36|208.34|205.44|208.36|205.46|208.26|205.36|13
1652610220000|2022-05-15 10:23:40|208.35|205.45|208.35|205.45|208.44|205.54|208.3|205.4|23
1652610230000|2022-05-15 10:23:50|208.34|205.44|208.42|205.52|208.43|205.53|208.33|205.43|15
1652610240000|2022-05-15 10:24:00|208.45|205.55|208.34|205.44|208.48|205.58|208.32|205.42|17
1652610250000|2022-05-15 10:24:10|208.36|205.46|208.38|205.48|208.4|205.5|208.32|205.42|11
1652610260000|2022-05-15 10:24:20|208.39|205.49|208.41|205.51|208.42|205.52|208.39|205.49|13
1652610270000|2022-05-15 10:24:30|208.43|205.53|208.43|205.53|208.45|205.55|208.43|205.53|4
1652610280000|2022-05-15 10:24:40|208.44|205.54|208.44|205.54|208.45|205.55|208.43|205.53|9
1652610290000|2022-05-15 10:24:50|208.45|205.55|208.48|205.58|208.48|205.58|208.44|205.54|4
1652610300000|2022-05-15 10:25:00|208.5|205.6|208.51|205.61|208.51|205.61|208.46|205.56|8
1652610310000|2022-05-15 10:25:10|208.52|205.62|208.5|205.6|208.55|205.65|208.49|205.59|8
1652610320000|2022-05-15 10:25:20|208.51|205.61|208.51|205.61|208.57|205.67|208.5|205.6|13
1652610330000|2022-05-15 10:25:30|208.52|205.62|208.54|205.64|208.54|205.64|208.5|205.6|6
1652610340000|2022-05-15 10:25:40|208.56|205.66|208.84|205.94|208.87|205.97|208.54|205.64|14
1652610350000|2022-05-15 10:25:50|208.86|205.96|208.94|206.04|208.96|206.06|208.85|205.95|10
1652610360000|2022-05-15 10:26:00|208.95|206.05|208.94|206.04|208.96|206.06|208.94|206.04|4
1652610370000|2022-05-15 10:26:10|208.98|206.08|208.96|206.06|208.98|206.08|208.96|206.06|3
1652610380000|2022-05-15 10:26:20|208.94|206.04|208.81|205.91|208.94|206.04|208.78|205.88|10
1652610390000|2022-05-15 10:26:30|208.82|205.92|208.8|205.9|208.82|205.92|208.8|205.9|4
1652610400000|2022-05-15 10:26:40|208.81|205.91|208.72|205.82|208.89|205.99|208.7|205.8|15
1652610410000|2022-05-15 10:26:50|208.71|205.81|208.72|205.82|208.72|205.82|208.7|205.8|4
1652610420000|2022-05-15 10:27:00|208.71|205.81|208.75|205.85|208.75|205.85|208.71|205.81|3
1652610440000|2022-05-15 10:27:20|208.76|205.86|208.86|205.96|208.86|205.96|208.76|205.86|2
1652610450000|2022-05-15 10:27:30|208.87|205.97|208.87|205.97|208.87|205.97|208.86|205.96|3
1652610460000|2022-05-15 10:27:40|208.88|205.98|208.89|205.99|208.89|205.99|208.88|205.98|2
1652610470000|2022-05-15 10:27:50|208.92|206.02|208.9|206|208.92|206.02|208.9|206|3
1652610480000|2022-05-15 10:28:00|208.91|206.01|208.94|206.04|208.96|206.06|208.9|206|7
1652610490000|2022-05-15 10:28:10|208.95|206.05|208.99|206.09|208.99|206.09|208.95|206.05|4
1652610500000|2022-05-15 10:28:20|209.02|206.12|209.08|206.18|209.14|206.24|209.02|206.12|10
1652610510000|2022-05-15 10:28:30|209.09|206.19|209.1|206.2|209.1|206.2|209.08|206.18|7
1652610520000|2022-05-15 10:28:40|209.15|206.25|209.21|206.31|209.21|206.31|209.15|206.25|5
1652610530000|2022-05-15 10:28:50|209.25|206.35|209.3|206.4|209.3|206.4|209.25|206.35|5
1652610540000|2022-05-15 10:29:00|209.34|206.44|209.42|206.52|209.57|206.67|209.33|206.43|23
1652610550000|2022-05-15 10:29:10|209.41|206.51|209.26|206.36|209.43|206.53|209.26|206.36|16
1652610560000|2022-05-15 10:29:20|209.25|206.35|209.13|206.23|209.25|206.35|209|206.1|25
1652610570000|2022-05-15 10:29:30|209.15|206.25|209.23|206.33|209.26|206.36|209.14|206.24|16
1652610580000|2022-05-15 10:29:40|209.24|206.34|209.21|206.31|209.25|206.35|209.2|206.3|8
1652610590000|2022-05-15 10:29:50|209.22|206.32|209.28|206.38|209.28|206.38|209.22|206.32|5
1652610600000|2022-05-15 10:30:00|209.27|206.37|209.25|206.35|209.27|206.37|209.12|206.22|21
1652610610000|2022-05-15 10:30:10|209.24|206.34|209.2|206.3|209.24|206.34|209.19|206.29|10
1652610620000|2022-05-15 10:30:20|209.21|206.31|209.24|206.34|209.26|206.36|209.19|206.29|11
1652610630000|2022-05-15 10:30:30|209.25|206.35|209.27|206.37|209.28|206.38|209.24|206.34|12
1652610640000|2022-05-15 10:30:40|209.28|206.38|209.29|206.39|209.29|206.39|209.26|206.36|10
1652610650000|2022-05-15 10:30:50|209.26|206.36|209.28|206.38|209.28|206.38|209.26|206.36|13
1652610660000|2022-05-15 10:31:00|209.26|206.36|209.32|206.42|209.32|206.42|209.26|206.36|11
1652610670000|2022-05-15 10:31:10|209.33|206.43|209.32|206.42|209.33|206.43|209.31|206.41|5
1652610680000|2022-05-15 10:31:20|209.33|206.43|209.35|206.45|209.35|206.45|209.31|206.41|10
1652610690000|2022-05-15 10:31:30|209.33|206.43|209.34|206.44|209.37|206.47|209.33|206.43|7
1652610700000|2022-05-15 10:31:40|209.35|206.45|209.36|206.46|209.36|206.46|209.29|206.39|9
1652610710000|2022-05-15 10:31:50|209.37|206.47|209.4|206.5|209.4|206.5|209.36|206.46|7
1652610720000|2022-05-15 10:32:00|209.41|206.51|209.28|206.38|209.41|206.51|209.28|206.38|11
1652610730000|2022-05-15 10:32:10|209.29|206.39|209.31|206.41|209.31|206.41|209.29|206.39|3
1652610740000|2022-05-15 10:32:20|209.3|206.4|209.24|206.34|209.31|206.41|209.24|206.34|9
1652610750000|2022-05-15 10:32:30|209.22|206.32|208.8|205.9|209.22|206.32|208.8|205.9|24
1652610760000|2022-05-15 10:32:40|208.76|205.86|208.88|205.98|208.9|206|208.72|205.82|17
1652610770000|2022-05-15 10:32:50|208.91|206.01|208.66|205.76|208.92|206.02|208.66|205.76|20
1652610780000|2022-05-15 10:33:00|208.67|205.77|208.87|205.97|208.87|205.97|208.66|205.76|20
1652610790000|2022-05-15 10:33:10|208.9|206|208.89|205.99|208.94|206.04|208.87|205.97|19
1652610800000|2022-05-15 10:33:20|208.9|206|208.88|205.98|208.91|206.01|208.85|205.95|8
1652610810000|2022-05-15 10:33:30|208.86|205.96|208.79|205.89|208.86|205.96|208.78|205.88|16
1652610820000|2022-05-15 10:33:40|208.78|205.88|208.42|205.52|208.78|205.88|208.42|205.52|15
1652610830000|2022-05-15 10:33:50|208.43|205.53|208.5|205.6|208.51|205.61|208.43|205.53|4
1652610840000|2022-05-15 10:34:00|208.52|205.62|208.45|205.55|208.52|205.62|208.44|205.54|11
1652610850000|2022-05-15 10:34:10|208.42|205.52|208.48|205.58|208.48|205.58|208.39|205.49|12
1652610860000|2022-05-15 10:34:20|208.45|205.55|208.62|205.72|208.62|205.72|208.45|205.55|17
1652610870000|2022-05-15 10:34:30|208.58|205.68|208.71|205.81|208.73|205.83|208.58|205.68|9
1652610880000|2022-05-15 10:34:40|208.72|205.82|208.75|205.85|208.75|205.85|208.64|205.74|17
1652610890000|2022-05-15 10:34:50|208.76|205.86|208.75|205.85|208.76|205.86|208.72|205.82|5
1652610900000|2022-05-15 10:35:00|208.76|205.86|208.72|205.82|208.76|205.86|208.7|205.8|16
1652610910000|2022-05-15 10:35:10|208.73|205.83|208.81|205.91|208.81|205.91|208.73|205.83|12
1652610920000|2022-05-15 10:35:20|208.77|205.87|208.8|205.9|208.8|205.9|208.77|205.87|10
1652610930000|2022-05-15 10:35:30|208.81|205.91|208.83|205.93|208.84|205.94|208.8|205.9|12
1652610940000|2022-05-15 10:35:40|208.84|205.94|208.86|205.96|208.86|205.96|208.82|205.92|5
1652610950000|2022-05-15 10:35:50|208.87|205.97|208.8|205.9|208.87|205.97|208.79|205.89|7
1652610960000|2022-05-15 10:36:00|208.81|205.91|208.87|205.97|208.87|205.97|208.81|205.91|9
1652610970000|2022-05-15 10:36:10|208.84|205.94|209.03|206.13|209.03|206.13|208.84|205.94|6
1652610980000|2022-05-15 10:36:20|209.01|206.11|209.15|206.25|209.15|206.25|209.01|206.11|13
1652610990000|2022-05-15 10:36:30|209.16|206.26|209.19|206.29|209.19|206.29|209.15|206.25|8
1652611000000|2022-05-15 10:36:40|209.17|206.27|209.21|206.31|209.21|206.31|209.17|206.27|10
1652611010000|2022-05-15 10:36:50|209.22|206.32|209.23|206.33|209.23|206.33|209.2|206.3|10
1652611020000|2022-05-15 10:37:00|209.22|206.32|209.23|206.33|209.23|206.33|209.22|206.32|2
1652611030000|2022-05-15 10:37:10|209.24|206.34|209.33|206.43|209.35|206.45|209.24|206.34|13
1652611040000|2022-05-15 10:37:20|209.34|206.44|209.33|206.43|209.34|206.44|209.3|206.4|11
1652611050000|2022-05-15 10:37:30|209.32|206.42|209.3|206.4|209.32|206.42|209.3|206.4|5
1652611060000|2022-05-15 10:37:40|209.31|206.41|209.14|206.24|209.31|206.41|209.13|206.23|11
1652611070000|2022-05-15 10:37:50|209.15|206.25|209.04|206.14|209.26|206.36|209.04|206.14|20
1652611080000|2022-05-15 10:38:00|209.05|206.15|209.05|206.15|209.06|206.16|209.01|206.11|7
1652611090000|2022-05-15 10:38:10|209.11|206.21|209.14|206.24|209.14|206.24|209.11|206.21|7
1652611100000|2022-05-15 10:38:20|209.15|206.25|209.11|206.21|209.15|206.25|209.1|206.2|10
1652611110000|2022-05-15 10:38:30|209.12|206.22|209.17|206.27|209.17|206.27|209.11|206.21|13
1652611120000|2022-05-15 10:38:40|209.19|206.29|209.22|206.32|209.22|206.32|209.14|206.24|9
1652611130000|2022-05-15 10:38:50|209.24|206.34|209.32|206.42|209.33|206.43|209.24|206.34|5
1652611140000|2022-05-15 10:39:00|209.33|206.43|209.32|206.42|209.33|206.43|209.29|206.39|7
1652611150000|2022-05-15 10:39:10|209.3|206.4|209.39|206.49|209.39|206.49|209.3|206.4|8
1652611160000|2022-05-15 10:39:20|209.4|206.5|209.34|206.44|209.4|206.5|209.34|206.44|12
1652611170000|2022-05-15 10:39:30|209.3|206.4|209.33|206.43|209.34|206.44|209.3|206.4|7
1652611180000|2022-05-15 10:39:40|209.34|206.44|209.32|206.42|209.34|206.44|209.28|206.38|6
1652611190000|2022-05-15 10:39:50|209.31|206.41|209.31|206.41|209.31|206.41|209.28|206.38|8
1652611200000|2022-05-15 10:40:00|209.32|206.42|209.31|206.41|209.33|206.43|209.3|206.4|6
1652611210000|2022-05-15 10:40:10|209.32|206.42|209.34|206.44|209.34|206.44|209.31|206.41|7
1652611220000|2022-05-15 10:40:20|209.35|206.45|209.34|206.44|209.35|206.45|209.34|206.44|2
1652611230000|2022-05-15 10:40:30|209.35|206.45|209.36|206.46|209.37|206.47|209.35|206.45|3
1652611240000|2022-05-15 10:40:40|209.35|206.45|209.36|206.46|209.36|206.46|209.32|206.42|7
1652611250000|2022-05-15 10:40:50|209.34|206.44|209.26|206.36|209.35|206.45|209.24|206.34|10
1652611260000|2022-05-15 10:41:00|209.24|206.34|209.17|206.27|209.24|206.34|209.11|206.21|20
1652611270000|2022-05-15 10:41:10|209.16|206.26|209.11|206.21|209.18|206.28|209.11|206.21|14
1652611280000|2022-05-15 10:41:20|209.12|206.22|208.96|206.06|209.14|206.24|208.96|206.06|15
1652611290000|2022-05-15 10:41:30|208.92|206.02|208.96|206.06|208.98|206.08|208.91|206.01|10
1652611300000|2022-05-15 10:41:40|208.95|206.05|209.03|206.13|209.03|206.13|208.91|206.01|10
1652611310000|2022-05-15 10:41:50|209.04|206.14|209.26|206.36|209.26|206.36|209.04|206.14|15
1652611320000|2022-05-15 10:42:00|209.25|206.35|209.15|206.25|209.25|206.35|209.1|206.2|12
1652611330000|2022-05-15 10:42:10|209.12|206.22|209.18|206.28|209.18|206.28|209.11|206.21|13
1652611340000|2022-05-15 10:42:20|209.21|206.31|209.25|206.35|209.26|206.36|209.21|206.31|8
1652611350000|2022-05-15 10:42:30|209.22|206.32|209.25|206.35|209.26|206.36|209.2|206.3|11
1652611360000|2022-05-15 10:42:40|209.22|206.32|209.23|206.33|209.26|206.36|209.2|206.3|11
1652611370000|2022-05-15 10:42:50|209.2|206.3|209.25|206.35|209.26|206.36|209.2|206.3|8
1652611380000|2022-05-15 10:43:00|209.26|206.36|209.21|206.31|209.26|206.36|209.21|206.31|3
1652611390000|2022-05-15 10:43:10|209.22|206.32|209.26|206.36|209.27|206.37|209.21|206.31|9
1652611400000|2022-05-15 10:43:20|209.22|206.32|209.13|206.23|209.25|206.35|209.13|206.23|16
1652611410000|2022-05-15 10:43:30|209.11|206.21|209.12|206.22|209.12|206.22|209.11|206.21|2
1652611420000|2022-05-15 10:43:40|209.13|206.23|209.13|206.23|209.13|206.23|209.13|206.23|1
1652611430000|2022-05-15 10:43:50|209.15|206.25|209.19|206.29|209.2|206.3|209.15|206.25|9
1652611440000|2022-05-15 10:44:00|209.2|206.3|209.35|206.45|209.41|206.51|209.2|206.3|13
1652611450000|2022-05-15 10:44:10|209.34|206.44|209.34|206.44|209.35|206.45|209.32|206.42|9
1652611460000|2022-05-15 10:44:20|209.35|206.45|209.38|206.48|209.43|206.53|209.34|206.44|19
1652611470000|2022-05-15 10:44:30|209.39|206.49|209.4|206.5|209.4|206.5|209.38|206.48|6
1652611480000|2022-05-15 10:44:40|209.39|206.49|209.36|206.46|209.39|206.49|209.3|206.4|11
1652611490000|2022-05-15 10:44:50|209.35|206.45|209.36|206.46|209.36|206.46|209.35|206.45|4
1652611500000|2022-05-15 10:45:00|209.37|206.47|209.41|206.51|209.41|206.51|209.37|206.47|3
1652611510000|2022-05-15 10:45:10|209.36|206.46|209.29|206.39|209.4|206.5|209.29|206.39|13
1652611520000|2022-05-15 10:45:20|209.3|206.4|209.3|206.4|209.32|206.42|209.27|206.37|13
1652611530000|2022-05-15 10:45:30|209.29|206.39|209.32|206.42|209.32|206.42|209.29|206.39|4
1652611540000|2022-05-15 10:45:40|209.28|206.38|209.36|206.46|209.37|206.47|209.28|206.38|9
1652611550000|2022-05-15 10:45:50|209.37|206.47|209.4|206.5|209.4|206.5|209.37|206.47|3
1652611560000|2022-05-15 10:46:00|209.37|206.47|209.33|206.43|209.39|206.49|209.3|206.4|14
1652611570000|2022-05-15 10:46:10|209.34|206.44|209.31|206.41|209.35|206.45|209.31|206.41|13
1652611580000|2022-05-15 10:46:20|209.33|206.43|209.31|206.41|209.33|206.43|209.31|206.41|8
1652611590000|2022-05-15 10:46:30|209.32|206.42|209.28|206.38|209.33|206.43|209.28|206.38|11
1652611600000|2022-05-15 10:46:40|209.27|206.37|209.23|206.33|209.27|206.37|209.22|206.32|14
1652611610000|2022-05-15 10:46:50|209.22|206.32|209.22|206.32|209.22|206.32|209.22|206.32|1
1652611620000|2022-05-15 10:47:00|209.24|206.34|209.23|206.33|209.24|206.34|209.2|206.3|6
1652611630000|2022-05-15 10:47:10|209.24|206.34|209.24|206.34|209.24|206.34|209.21|206.31|8
1652611640000|2022-05-15 10:47:20|209.21|206.31|209.24|206.34|209.24|206.34|209.21|206.31|5
1652611650000|2022-05-15 10:47:30|209.23|206.33|209.23|206.33|209.23|206.33|209.23|206.33|1
1652611660000|2022-05-15 10:47:40|209.22|206.32|209.27|206.37|209.27|206.37|209.22|206.32|8
1652611670000|2022-05-15 10:47:50|209.26|206.36|209.37|206.47|209.39|206.49|209.24|206.34|15
1652611680000|2022-05-15 10:48:00|209.38|206.48|209.34|206.44|209.43|206.53|209.29|206.39|13
1652611690000|2022-05-15 10:48:10|209.37|206.47|209.36|206.46|209.42|206.52|209.36|206.46|17
1652611700000|2022-05-15 10:48:20|209.37|206.47|209.43|206.53|209.44|206.54|209.37|206.47|14
1652611710000|2022-05-15 10:48:30|209.44|206.54|209.74|206.84|209.75|206.85|209.35|206.45|25
1652611720000|2022-05-15 10:48:40|209.75|206.85|210.25|207.35|210.25|207.35|209.75|206.85|26
1652611730000|2022-05-15 10:48:50|210.14|207.24|210.24|207.34|210.49|207.59|210.02|207.12|31
1652611740000|2022-05-15 10:49:00|210.26|207.36|210.38|207.48|210.41|207.51|210.25|207.35|23
1652611750000|2022-05-15 10:49:10|210.37|207.47|210.42|207.52|210.42|207.52|210.36|207.46|22
1652611760000|2022-05-15 10:49:20|210.43|207.53|210.33|207.43|210.47|207.57|210.33|207.43|15
1652611770000|2022-05-15 10:49:30|210.34|207.44|210.36|207.46|210.38|207.48|210.33|207.43|21
1652611780000|2022-05-15 10:49:40|210.34|207.44|210.44|207.54|210.46|207.56|210.34|207.44|24
1652611790000|2022-05-15 10:49:50|210.45|207.55|210.42|207.52|210.47|207.57|210.41|207.51|16
1652611800000|2022-05-15 10:50:00|210.41|207.51|210.42|207.52|210.42|207.52|210.38|207.48|9
1652611810000|2022-05-15 10:50:10|210.4|207.5|210.27|207.37|210.41|207.51|210.21|207.31|23
1652611820000|2022-05-15 10:50:20|210.26|207.36|210.45|207.55|210.45|207.55|210.26|207.36|21
1652611830000|2022-05-15 10:50:30|210.46|207.56|210.56|207.66|210.63|207.73|210.46|207.56|28
1652611840000|2022-05-15 10:50:40|210.6|207.7|210.84|207.94|210.87|207.97|210.57|207.67|23
1652611850000|2022-05-15 10:50:50|210.89|207.99|210.86|207.96|210.9|208|210.82|207.92|20
1652611860000|2022-05-15 10:51:00|210.87|207.97|210.81|207.91|210.94|208.04|210.8|207.9|19
1652611870000|2022-05-15 10:51:10|210.8|207.9|210.79|207.89|210.98|208.08|210.77|207.87|21
1652611880000|2022-05-15 10:51:20|210.8|207.9|210.8|207.9|210.84|207.94|210.71|207.81|22
1652611890000|2022-05-15 10:51:30|210.83|207.93|210.85|207.95|210.9|208|210.83|207.93|12
1652611900000|2022-05-15 10:51:40|210.86|207.96|210.95|208.05|210.96|208.06|210.86|207.96|17
1652611910000|2022-05-15 10:51:50|210.96|208.06|210.67|207.77|211.01|208.11|210.66|207.76|18
1652611920000|2022-05-15 10:52:00|210.69|207.79|210.96|208.06|210.99|208.09|210.69|207.79|30
1652611930000|2022-05-15 10:52:10|210.95|208.05|210.96|208.06|210.97|208.07|210.95|208.05|4
1652611940000|2022-05-15 10:52:20|210.99|208.09|210.88|207.98|210.99|208.09|210.88|207.98|17
1652611950000|2022-05-15 10:52:30|210.87|207.97|210.62|207.72|210.87|207.97|210.61|207.71|7
1652611960000|2022-05-15 10:52:40|210.61|207.71|210.58|207.68|210.62|207.72|210.58|207.68|8
1652611970000|2022-05-15 10:52:50|210.56|207.66|210.29|207.39|210.59|207.69|209.99|207.09|20
1652611980000|2022-05-15 10:53:00|210.3|207.4|210.14|207.24|210.3|207.4|210.1|207.2|18
1652611990000|2022-05-15 10:53:10|210.13|207.23|210.03|207.13|210.13|207.23|209.98|207.08|15
1652612000000|2022-05-15 10:53:20|210.05|207.15|210.03|207.13|210.1|207.2|210.03|207.13|12
1652612010000|2022-05-15 10:53:30|210.07|207.17|210.05|207.15|210.09|207.19|210.04|207.14|15
1652612020000|2022-05-15 10:53:40|210.06|207.16|210.11|207.21|210.14|207.24|210.06|207.16|10
1652612030000|2022-05-15 10:53:50|210.12|207.22|210.24|207.34|210.25|207.35|210.11|207.21|12
1652612040000|2022-05-15 10:54:00|210.23|207.33|210.17|207.27|210.26|207.36|210.15|207.25|18
1652612050000|2022-05-15 10:54:10|210.16|207.26|210.19|207.29|210.19|207.29|210.13|207.23|10
1652612060000|2022-05-15 10:54:20|210.2|207.3|210.19|207.29|210.2|207.3|210.14|207.24|16
1652612070000|2022-05-15 10:54:30|210.2|207.3|210.28|207.38|210.28|207.38|210.19|207.29|11
1652612080000|2022-05-15 10:54:40|210.27|207.37|210.19|207.29|210.27|207.37|210.19|207.29|6
1652612090000|2022-05-15 10:54:50|210.18|207.28|210.15|207.25|210.19|207.29|210.1|207.2|8
1652612100000|2022-05-15 10:55:00|210.13|207.23|210.12|207.22|210.15|207.25|210.1|207.2|9
1652612110000|2022-05-15 10:55:10|210.11|207.21|210.15|207.25|210.16|207.26|210.11|207.21|7
1652612120000|2022-05-15 10:55:20|210.14|207.24|210.03|207.13|210.16|207.26|210.02|207.12|13
1652612130000|2022-05-15 10:55:30|210.02|207.12|209.85|206.95|210.02|207.12|209.85|206.95|13
1652612140000|2022-05-15 10:55:40|209.8|206.9|209.74|206.84|209.81|206.91|209.74|206.84|18
1652612150000|2022-05-15 10:55:50|209.73|206.83|209.77|206.87|209.78|206.88|209.58|206.68|14
1652612160000|2022-05-15 10:56:00|209.78|206.88|209.99|207.09|209.99|207.09|209.78|206.88|15
1652612170000|2022-05-15 10:56:10|209.98|207.08|209.98|207.08|209.99|207.09|209.89|206.99|18
1652612180000|2022-05-15 10:56:20|209.97|207.07|209.79|206.89|209.98|207.08|209.79|206.89|16
1652612190000|2022-05-15 10:56:30|209.76|206.86|209.85|206.95|209.86|206.96|209.76|206.86|19
1652612200000|2022-05-15 10:56:40|209.83|206.93|209.8|206.9|209.83|206.93|209.79|206.89|10
1652612210000|2022-05-15 10:56:50|209.81|206.91|209.91|207.01|209.91|207.01|209.8|206.9|7
1652612220000|2022-05-15 10:57:00|209.9|207|209.87|206.97|209.9|207|209.87|206.97|6
1652612230000|2022-05-15 10:57:10|209.86|206.96|209.93|207.03|209.93|207.03|209.85|206.95|9
1652612240000|2022-05-15 10:57:20|209.95|207.05|209.99|207.09|210.05|207.15|209.95|207.05|22
1652612250000|2022-05-15 10:57:30|209.98|207.08|210.33|207.43|210.39|207.49|209.97|207.07|24
1652612260000|2022-05-15 10:57:40|210.35|207.45|210.58|207.68|210.61|207.71|210.35|207.45|15
1652612270000|2022-05-15 10:57:50|210.57|207.67|210.4|207.5|210.57|207.67|210.4|207.5|17
1652612280000|2022-05-15 10:58:00|210.41|207.51|210.34|207.44|210.41|207.51|210.34|207.44|8
1652612290000|2022-05-15 10:58:10|210.36|207.46|210.46|207.56|210.46|207.56|210.34|207.44|17
1652612310000|2022-05-15 10:58:30|210.47|207.57|210.62|207.72|210.62|207.72|210.47|207.57|3
1652612320000|2022-05-15 10:58:40|210.61|207.71|210.66|207.76|210.7|207.8|210.61|207.71|15
1652612330000|2022-05-15 10:58:50|210.69|207.79|210.6|207.7|210.7|207.8|210.6|207.7|22
1652612340000|2022-05-15 10:59:00|210.61|207.71|210.56|207.66|210.69|207.79|210.56|207.66|19
1652612350000|2022-05-15 10:59:10|210.55|207.65|210.32|207.42|210.55|207.65|210.21|207.31|25
1652612360000|2022-05-15 10:59:20|210.33|207.43|210.33|207.43|210.35|207.45|210.24|207.34|19
1652612370000|2022-05-15 10:59:30|210.31|207.41|210.52|207.62|210.52|207.62|210.28|207.38|24
1652612380000|2022-05-15 10:59:40|210.48|207.58|210.44|207.54|210.51|207.61|210.43|207.53|18
1652612390000|2022-05-15 10:59:50|210.45|207.55|210.47|207.57|210.52|207.62|210.43|207.53|24
1652612400000|2022-05-15 11:00:00|210.49|207.59|210.25|207.35|210.5|207.6|210.25|207.35|14
1652612410000|2022-05-15 11:00:10|210.24|207.34|210.07|207.17|210.24|207.34|210.02|207.12|17
1652612420000|2022-05-15 11:00:20|210.06|207.16|210.09|207.19|210.11|207.21|210.06|207.16|14
1652612430000|2022-05-15 11:00:30|210.08|207.18|210.15|207.25|210.15|207.25|210.07|207.17|19
1652612440000|2022-05-15 11:00:40|210.14|207.24|210.13|207.23|210.16|207.26|210.12|207.22|12
1652612450000|2022-05-15 11:00:50|210.14|207.24|209.97|207.07|210.15|207.25|209.96|207.06|9
1652612460000|2022-05-15 11:01:00|209.98|207.08|209.99|207.09|210.02|207.12|209.94|207.04|22
1652612470000|2022-05-15 11:01:10|210|207.1|209.99|207.09|210|207.1|209.97|207.07|10
1652612480000|2022-05-15 11:01:20|209.97|207.07|209.93|207.03|210.03|207.13|209.93|207.03|9
1652612490000|2022-05-15 11:01:30|209.92|207.02|209.89|206.99|209.93|207.03|209.89|206.99|8
1652612500000|2022-05-15 11:01:40|209.9|207|209.9|207|209.91|207.01|209.9|207|5
1652612510000|2022-05-15 11:01:50|209.91|207.01|210|207.1|210|207.1|209.91|207.01|12
1652612520000|2022-05-15 11:02:00|210.01|207.11|210.05|207.15|210.09|207.19|210.01|207.11|13
1652612530000|2022-05-15 11:02:10|210.06|207.16|210.11|207.21|210.15|207.25|210.05|207.15|17
1652612540000|2022-05-15 11:02:20|210.12|207.22|210.09|207.19|210.15|207.25|210.09|207.19|14
1652612550000|2022-05-15 11:02:30|210.1|207.2|210.24|207.34|210.24|207.34|210.1|207.2|24
1652612560000|2022-05-15 11:02:40|210.25|207.35|210.41|207.51|210.44|207.54|210.23|207.33|19
1652612570000|2022-05-15 11:02:50|210.42|207.52|210.37|207.47|210.42|207.52|210.34|207.44|12
1652612580000|2022-05-15 11:03:00|210.39|207.49|210.3|207.4|210.39|207.49|210.29|207.39|18
1652612590000|2022-05-15 11:03:10|210.31|207.41|210.29|207.39|210.32|207.42|210.29|207.39|20
1652612600000|2022-05-15 11:03:20|210.3|207.4|210.29|207.39|210.31|207.41|210.28|207.38|11
1652612610000|2022-05-15 11:03:30|210.3|207.4|210.29|207.39|210.31|207.41|210.28|207.38|10
1652612620000|2022-05-15 11:03:40|210.31|207.41|210.44|207.54|210.44|207.54|210.31|207.41|11
1652612630000|2022-05-15 11:03:50|210.48|207.58|210.5|207.6|210.51|207.61|210.47|207.57|16
1652612640000|2022-05-15 11:04:00|210.49|207.59|210.44|207.54|210.49|207.59|210.44|207.54|13
1652612650000|2022-05-15 11:04:10|210.43|207.53|210.4|207.5|210.46|207.56|210.4|207.5|11
1652612660000|2022-05-15 11:04:20|210.41|207.51|210.23|207.33|210.41|207.51|210.22|207.32|10
1652612670000|2022-05-15 11:04:30|210.22|207.32|210.21|207.31|210.22|207.32|210.18|207.28|12
1652612680000|2022-05-15 11:04:40|210.22|207.32|210.24|207.34|210.36|207.46|210.22|207.32|15
1652612690000|2022-05-15 11:04:50|210.26|207.36|210.23|207.33|210.29|207.39|210.23|207.33|11
1652612700000|2022-05-15 11:05:00|210.19|207.29|210.09|207.19|210.2|207.3|210.09|207.19|20
1652612710000|2022-05-15 11:05:10|210.1|207.2|210.07|207.17|210.1|207.2|210.07|207.17|5
1652612720000|2022-05-15 11:05:20|210.03|207.13|210|207.1|210.03|207.13|209.99|207.09|10
1652612740000|2022-05-15 11:05:40|209.99|207.09|209.99|207.09|209.99|207.09|209.99|207.09|1
1652612750000|2022-05-15 11:05:50|209.98|207.08|209.87|206.97|209.98|207.08|209.82|206.92|8
1652612760000|2022-05-15 11:06:00|209.84|206.94|209.86|206.96|209.86|206.96|209.84|206.94|3
1652612770000|2022-05-15 11:06:10|209.87|206.97|209.89|206.99|209.89|206.99|209.86|206.96|6
1652612780000|2022-05-15 11:06:20|209.9|207|209.9|207|209.9|207|209.9|207|1
1652612790000|2022-05-15 11:06:30|209.88|206.98|209.92|207.02|209.93|207.03|209.8|206.9|13
1652612800000|2022-05-15 11:06:40|209.94|207.04|209.95|207.05|210|207.1|209.93|207.03|11
1652612810000|2022-05-15 11:06:50|209.96|207.06|209.87|206.97|209.97|207.07|209.87|206.97|14
1652612820000|2022-05-15 11:07:00|209.88|206.98|209.88|206.98|209.9|207|209.87|206.97|10
1652612830000|2022-05-15 11:07:10|209.89|206.99|209.9|207|209.9|207|209.88|206.98|6
1652612840000|2022-05-15 11:07:20|209.91|207.01|209.82|206.92|209.92|207.02|209.82|206.92|13
1652612850000|2022-05-15 11:07:30|209.84|206.94|209.86|206.96|209.87|206.97|209.82|206.92|12
1652612860000|2022-05-15 11:07:40|209.87|206.97|209.77|206.87|209.87|206.97|209.73|206.83|17
1652612870000|2022-05-15 11:07:50|209.78|206.88|209.76|206.86|209.78|206.88|209.75|206.85|7
1652612880000|2022-05-15 11:08:00|209.77|206.87|209.82|206.92|209.87|206.97|209.77|206.87|12
1652612890000|2022-05-15 11:08:10|209.81|206.91|209.82|206.92|209.82|206.92|209.8|206.9|4
1652612900000|2022-05-15 11:08:20|209.81|206.91|209.82|206.92|209.82|206.92|209.81|206.91|6
1652612910000|2022-05-15 11:08:30|209.83|206.93|210.01|207.11|210.01|207.11|209.81|206.91|12
1652612920000|2022-05-15 11:08:40|210.02|207.12|210.11|207.21|210.13|207.23|210.02|207.12|20
1652612930000|2022-05-15 11:08:50|210.08|207.18|210.09|207.19|210.09|207.19|210.08|207.18|6
1652612940000|2022-05-15 11:09:00|210.08|207.18|210.07|207.17|210.1|207.2|210.07|207.17|10
1652612950000|2022-05-15 11:09:10|210.08|207.18|210.07|207.17|210.08|207.18|210.05|207.15|7
1652612960000|2022-05-15 11:09:20|210.08|207.18|209.98|207.08|210.08|207.18|209.97|207.07|13
1652612970000|2022-05-15 11:09:30|209.97|207.07|210.18|207.28|210.18|207.28|209.96|207.06|13
1652612980000|2022-05-15 11:09:40|210.19|207.29|210.28|207.38|210.28|207.38|210.18|207.28|10
1652612990000|2022-05-15 11:09:50|210.27|207.37|210.25|207.35|210.28|207.38|210.25|207.35|9
1652613000000|2022-05-15 11:10:00|210.24|207.34|210.26|207.36|210.26|207.36|210.24|207.34|9
1652613010000|2022-05-15 11:10:10|210.24|207.34|210.27|207.37|210.27|207.37|210.24|207.34|12
1652613020000|2022-05-15 11:10:20|210.29|207.39|210.4|207.5|210.4|207.5|210.29|207.39|9
1652613030000|2022-05-15 11:10:30|210.41|207.51|210.42|207.52|210.52|207.62|210.41|207.51|12
1652613040000|2022-05-15 11:10:40|210.41|207.51|210.44|207.54|210.44|207.54|210.41|207.51|12
1652613050000|2022-05-15 11:10:50|210.42|207.52|210.39|207.49|210.43|207.53|210.39|207.49|7
1652613060000|2022-05-15 11:11:00|210.37|207.47|210.36|207.46|210.38|207.48|210.33|207.43|9
1652613070000|2022-05-15 11:11:10|210.35|207.45|210.27|207.37|210.36|207.46|210.27|207.37|10
1652613080000|2022-05-15 11:11:20|210.28|207.38|210.33|207.43|210.36|207.46|210.27|207.37|9
1652613090000|2022-05-15 11:11:30|210.3|207.4|210.28|207.38|210.3|207.4|210.28|207.38|5
1652613100000|2022-05-15 11:11:40|210.29|207.39|210.38|207.48|210.38|207.48|210.29|207.39|9
1652613110000|2022-05-15 11:11:50|210.37|207.47|210.29|207.39|210.37|207.47|210.29|207.39|11
1652613120000|2022-05-15 11:12:00|210.33|207.43|210.35|207.45|210.37|207.47|210.3|207.4|11
1652613130000|2022-05-15 11:12:10|210.36|207.46|210.39|207.49|210.39|207.49|210.35|207.45|6
1652613140000|2022-05-15 11:12:20|210.4|207.5|210.55|207.65|210.81|207.91|210.4|207.5|20
1652613150000|2022-05-15 11:12:30|210.52|207.62|210.34|207.44|210.52|207.62|210.31|207.41|15
1652613160000|2022-05-15 11:12:40|210.35|207.45|210.59|207.69|210.62|207.72|210.35|207.45|16
1652613170000|2022-05-15 11:12:50|210.61|207.71|210.51|207.61|210.62|207.72|210.46|207.56|12
1652613180000|2022-05-15 11:13:00|210.52|207.62|210.53|207.63|210.54|207.64|210.49|207.59|12
1652613190000|2022-05-15 11:13:10|210.52|207.62|210.61|207.71|210.62|207.72|210.49|207.59|20
1652613200000|2022-05-15 11:13:20|210.6|207.7|210.47|207.57|210.6|207.7|210.46|207.56|16
1652613210000|2022-05-15 11:13:30|210.48|207.58|210.45|207.55|210.52|207.62|210.45|207.55|14
1652613220000|2022-05-15 11:13:40|210.43|207.53|210.44|207.54|210.44|207.54|210.43|207.53|6
1652613230000|2022-05-15 11:13:50|210.43|207.53|210.36|207.46|210.44|207.54|210.36|207.46|18
1652613240000|2022-05-15 11:14:00|210.37|207.47|210.49|207.59|210.5|207.6|210.37|207.47|12
1652613250000|2022-05-15 11:14:10|210.43|207.53|210.26|207.36|210.44|207.54|210.26|207.36|17
1652613260000|2022-05-15 11:14:20|210.23|207.33|210.1|207.2|210.23|207.33|210.09|207.19|13
1652613270000|2022-05-15 11:14:30|210.11|207.21|210.2|207.3|210.2|207.3|210.06|207.16|20
1652613280000|2022-05-15 11:14:40|210.19|207.29|210.1|207.2|210.19|207.29|210.09|207.19|10
1652613290000|2022-05-15 11:14:50|210.09|207.19|209.94|207.04|210.09|207.19|209.94|207.04|17
1652613300000|2022-05-15 11:15:00|209.96|207.06|210.07|207.17|210.1|207.2|209.95|207.05|16
1652613310000|2022-05-15 11:15:10|210.08|207.18|210.07|207.17|210.08|207.18|210.06|207.16|7
1652613320000|2022-05-15 11:15:20|210.05|207.15|210.06|207.16|210.07|207.17|210.05|207.15|3
1652613330000|2022-05-15 11:15:30|210.07|207.17|209.94|207.04|210.12|207.22|209.93|207.03|11
1652613340000|2022-05-15 11:15:40|209.93|207.03|209.76|206.86|209.93|207.03|209.76|206.86|13
1652613350000|2022-05-15 11:15:50|209.77|206.87|209.76|206.86|209.78|206.88|209.76|206.86|7
1652613360000|2022-05-15 11:16:00|209.77|206.87|209.77|206.87|209.77|206.87|209.7|206.8|21
1652613370000|2022-05-15 11:16:10|209.76|206.86|209.73|206.83|209.77|206.87|209.72|206.82|9
1652613380000|2022-05-15 11:16:20|209.71|206.81|209.55|206.65|209.72|206.82|209.55|206.65|17
1652613390000|2022-05-15 11:16:30|209.56|206.66|209.63|206.73|209.64|206.74|209.55|206.65|13
1652613400000|2022-05-15 11:16:40|209.62|206.72|209.54|206.64|209.62|206.72|209.51|206.61|12
1652613410000|2022-05-15 11:16:50|209.55|206.65|209.54|206.64|209.55|206.65|209.43|206.53|15
1652613420000|2022-05-15 11:17:00|209.55|206.65|209.48|206.58|209.55|206.65|209.45|206.55|10
1652613430000|2022-05-15 11:17:10|209.49|206.59|209.44|206.54|209.49|206.59|209.44|206.54|8
1652613440000|2022-05-15 11:17:20|209.42|206.52|209.44|206.54|209.46|206.56|209.42|206.52|19
1652613450000|2022-05-15 11:17:30|209.45|206.55|209.45|206.55|209.46|206.56|209.42|206.52|14
1652613460000|2022-05-15 11:17:40|209.43|206.53|209.38|206.48|209.44|206.54|209.38|206.48|9
1652613470000|2022-05-15 11:17:50|209.37|206.47|209.28|206.38|209.38|206.48|209.23|206.33|9
1652613480000|2022-05-15 11:18:00|209.26|206.36|209.28|206.38|209.28|206.38|209.26|206.36|4
1652613490000|2022-05-15 11:18:10|209.26|206.36|209.31|206.41|209.31|206.41|209.26|206.36|14
1652613500000|2022-05-15 11:18:20|209.33|206.43|209.28|206.38|209.34|206.44|209.27|206.37|8
1652613510000|2022-05-15 11:18:30|209.27|206.37|209.41|206.51|209.41|206.51|209.27|206.37|12
1652613520000|2022-05-15 11:18:40|209.42|206.52|209.52|206.62|209.54|206.64|209.42|206.52|14
1652613530000|2022-05-15 11:18:50|209.53|206.63|209.53|206.63|209.55|206.65|209.49|206.59|13
1652613540000|2022-05-15 11:19:00|209.54|206.64|209.54|206.64|209.55|206.65|209.5|206.6|5
1652613550000|2022-05-15 11:19:10|209.55|206.65|209.55|206.65|209.55|206.65|209.53|206.63|8
1652613560000|2022-05-15 11:19:20|209.54|206.64|209.54|206.64|209.55|206.65|209.51|206.61|13
1652613570000|2022-05-15 11:19:30|209.53|206.63|209.54|206.64|209.54|206.64|209.53|206.63|2
1652613580000|2022-05-15 11:19:40|209.52|206.62|208.38|205.48|209.52|206.62|208.34|205.44|21
1652613590000|2022-05-15 11:19:50|208.4|205.5|208.42|205.52|208.87|205.97|208.19|205.29|36
1652613600000|2022-05-15 11:20:00|208.43|205.53|208.57|205.67|208.63|205.73|208.4|205.5|24
1652613610000|2022-05-15 11:20:10|208.51|205.61|208.08|205.18|208.52|205.62|208.05|205.15|18
1652613620000|2022-05-15 11:20:20|208.09|205.19|207.84|204.94|208.09|205.19|207.84|204.94|22
1652613630000|2022-05-15 11:20:30|207.82|204.92|207.76|204.86|207.87|204.97|207.66|204.76|33
1652613640000|2022-05-15 11:20:40|207.73|204.83|207.76|204.86|207.8|204.9|207.67|204.77|25
1652613650000|2022-05-15 11:20:50|207.73|204.83|207.8|204.9|207.84|204.94|207.71|204.81|24
1652613660000|2022-05-15 11:21:00|207.79|204.89|207.63|204.73|207.88|204.98|207.63|204.73|26
1652613670000|2022-05-15 11:21:10|207.62|204.72|207.63|204.73|207.67|204.77|207.52|204.62|21
1652613680000|2022-05-15 11:21:20|207.62|204.72|207.63|204.73|207.65|204.75|207.58|204.68|24
1652613690000|2022-05-15 11:21:30|207.62|204.72|207.55|204.65|207.66|204.76|207.53|204.63|20
1652613700000|2022-05-15 11:21:40|207.54|204.64|207.54|204.64|207.59|204.69|207.53|204.63|13
1652613710000|2022-05-15 11:21:50|207.53|204.63|207.47|204.57|207.53|204.63|207.42|204.52|22
1652613720000|2022-05-15 11:22:00|207.45|204.55|207.53|204.63|207.53|204.63|207.37|204.47|22
1652613730000|2022-05-15 11:22:10|207.51|204.61|207.7|204.8|207.7|204.8|207.48|204.58|24
1652613740000|2022-05-15 11:22:20|207.68|204.78|207.55|204.65|207.68|204.78|207.54|204.64|19
1652613750000|2022-05-15 11:22:30|207.54|204.64|207.38|204.48|207.62|204.72|207.38|204.48|20
1652613760000|2022-05-15 11:22:40|207.4|204.5|207.51|204.61|207.53|204.63|207.38|204.48|16
1652613770000|2022-05-15 11:22:50|207.52|204.62|207.42|204.52|207.53|204.63|207.41|204.51|19
1652613780000|2022-05-15 11:23:00|207.44|204.54|207.52|204.62|207.53|204.63|207.42|204.52|12
1652613790000|2022-05-15 11:23:10|207.53|204.63|207.59|204.69|207.59|204.69|207.52|204.62|15
1652613800000|2022-05-15 11:23:20|207.6|204.7|207.81|204.91|207.81|204.91|207.6|204.7|21
1652613810000|2022-05-15 11:23:30|207.82|204.92|207.82|204.92|207.82|204.92|207.81|204.91|5
1652613820000|2022-05-15 11:23:40|207.83|204.93|207.88|204.98|207.88|204.98|207.83|204.93|7
1652613830000|2022-05-15 11:23:50|207.89|204.99|207.97|205.07|207.98|205.08|207.89|204.99|20
1652613840000|2022-05-15 11:24:00|208.01|205.11|207.98|205.08|208.03|205.13|207.96|205.06|11
1652613850000|2022-05-15 11:24:10|207.96|205.06|207.98|205.08|207.98|205.08|207.96|205.06|9
1652613860000|2022-05-15 11:24:20|207.97|205.07|208|205.1|208|205.1|207.97|205.07|12
1652613870000|2022-05-15 11:24:30|207.97|205.07|208|205.1|208.02|205.12|207.97|205.07|15
1652613880000|2022-05-15 11:24:40|207.99|205.09|207.65|204.75|207.99|205.09|207.36|204.46|16
1652613890000|2022-05-15 11:24:50|207.67|204.77|207.7|204.8|207.71|204.81|207.64|204.74|23
1652613900000|2022-05-15 11:25:00|207.65|204.75|207.56|204.66|207.67|204.77|207.52|204.62|16
1652613910000|2022-05-15 11:25:10|207.57|204.67|207.56|204.66|207.57|204.67|207.42|204.52|17
1652613920000|2022-05-15 11:25:20|207.55|204.65|207.86|204.96|207.94|205.04|207.51|204.61|19
1652613930000|2022-05-15 11:25:30|207.81|204.91|207.92|205.02|207.92|205.02|207.81|204.91|10
1652613940000|2022-05-15 11:25:40|207.93|205.03|208.27|205.37|208.27|205.37|207.93|205.03|21
1652613950000|2022-05-15 11:25:50|208.25|205.35|208.42|205.52|208.42|205.52|208.25|205.35|20
1652613960000|2022-05-15 11:26:00|208.39|205.49|208.36|205.46|208.39|205.49|208.27|205.37|24
1652613970000|2022-05-15 11:26:10|208.37|205.47|208.42|205.52|208.42|205.52|208.37|205.47|14
1652613980000|2022-05-15 11:26:20|208.43|205.53|208.44|205.54|208.45|205.55|208.39|205.49|16
1652613990000|2022-05-15 11:26:30|208.42|205.52|208.57|205.67|208.57|205.67|208.42|205.52|15
1652614000000|2022-05-15 11:26:40|208.58|205.68|208.78|205.88|208.81|205.91|208.58|205.68|18
1652614010000|2022-05-15 11:26:50|208.77|205.87|208.62|205.72|208.8|205.9|208.59|205.69|17
1652614020000|2022-05-15 11:27:00|208.61|205.71|208.78|205.88|208.78|205.88|208.61|205.71|17
1652614030000|2022-05-15 11:27:10|208.73|205.83|208.8|205.9|208.81|205.91|208.73|205.83|14
1652614040000|2022-05-15 11:27:20|208.79|205.89|208.82|205.92|208.82|205.92|208.77|205.87|9
1652614050000|2022-05-15 11:27:30|208.81|205.91|208.82|205.92|208.82|205.92|208.77|205.87|12
1652614060000|2022-05-15 11:27:40|208.85|205.95|209.11|206.21|209.13|206.23|208.85|205.95|20
1652614070000|2022-05-15 11:27:50|209.12|206.22|209.22|206.32|209.22|206.32|209.12|206.22|11
1652614080000|2022-05-15 11:28:00|209.23|206.33|209.25|206.35|209.27|206.37|209.22|206.32|13
1652614090000|2022-05-15 11:28:10|209.26|206.36|209.69|206.79|209.7|206.8|209.23|206.33|18
1652614100000|2022-05-15 11:28:20|209.7|206.8|209.67|206.77|209.96|207.06|209.64|206.74|26
1652614110000|2022-05-15 11:28:30|209.66|206.76|209.67|206.77|209.71|206.81|209.62|206.72|27
1652614120000|2022-05-15 11:28:40|209.7|206.8|209.93|207.03|209.93|207.03|209.7|206.8|17
1652614130000|2022-05-15 11:28:50|209.92|207.02|209.61|206.71|209.92|207.02|209.61|206.71|24
1652614140000|2022-05-15 11:29:00|209.59|206.69|209.56|206.66|209.65|206.75|209.56|206.66|13
1652614150000|2022-05-15 11:29:10|209.55|206.65|209.36|206.46|209.55|206.65|209.36|206.46|19
1652614160000|2022-05-15 11:29:20|209.35|206.45|209.35|206.45|209.43|206.53|209.35|206.45|15
1652614170000|2022-05-15 11:29:30|209.36|206.46|209.58|206.68|209.59|206.69|209.36|206.46|19
1652614180000|2022-05-15 11:29:40|209.54|206.64|209.57|206.67|209.62|206.72|209.51|206.61|23
1652614190000|2022-05-15 11:29:50|209.56|206.66|209.79|206.89|209.79|206.89|209.51|206.61|20
1652614200000|2022-05-15 11:30:00|209.77|206.87|209.8|206.9|209.83|206.93|209.75|206.85|15
1652614210000|2022-05-15 11:30:10|209.83|206.93|209.79|206.89|209.83|206.93|209.79|206.89|12
1652614220000|2022-05-15 11:30:20|209.8|206.9|209.68|206.78|209.81|206.91|209.63|206.73|20
1652614230000|2022-05-15 11:30:30|209.7|206.8|209.86|206.96|209.86|206.96|209.67|206.77|16
1652614240000|2022-05-15 11:30:40|209.87|206.97|210.09|207.19|210.09|207.19|209.87|206.97|21
1652614250000|2022-05-15 11:30:50|210.1|207.2|210.11|207.21|210.16|207.26|210.09|207.19|13
1652614260000|2022-05-15 11:31:00|210.12|207.22|210.03|207.13|210.14|207.24|209.81|206.91|30
1652614270000|2022-05-15 11:31:10|210.06|207.16|210.31|207.41|210.38|207.48|210.05|207.15|29
1652614280000|2022-05-15 11:31:20|210.32|207.42|210.47|207.57|210.49|207.59|210.21|207.31|31
1652614290000|2022-05-15 11:31:30|210.44|207.54|210.46|207.56|210.47|207.57|210.42|207.52|19
1652614300000|2022-05-15 11:31:40|210.48|207.58|210.73|207.83|210.73|207.83|210.45|207.55|21
1652614310000|2022-05-15 11:31:50|210.75|207.85|210.51|207.61|210.91|208.01|210.51|207.61|29
1652614320000|2022-05-15 11:32:00|210.55|207.65|210.69|207.79|210.7|207.8|210.46|207.56|19
1652614330000|2022-05-15 11:32:10|210.66|207.76|210.92|208.02|210.92|208.02|210.66|207.76|28
1652614340000|2022-05-15 11:32:20|210.95|208.05|211.07|208.17|211.25|208.35|210.86|207.96|28
1652614350000|2022-05-15 11:32:30|211.1|208.2|211.07|208.17|211.1|208.2|210.93|208.03|31
1652614360000|2022-05-15 11:32:40|211.12|208.22|211.09|208.19|211.36|208.46|211.02|208.12|29
1652614370000|2022-05-15 11:32:50|211.06|208.16|210.89|207.99|211.13|208.23|210.89|207.99|27
1652614380000|2022-05-15 11:33:00|210.9|208|211.16|208.26|211.16|208.26|210.89|207.99|24
1652614390000|2022-05-15 11:33:10|211.2|208.3|211.26|208.36|211.37|208.47|211.08|208.18|23
1652614400000|2022-05-15 11:33:20|211.19|208.29|211.21|208.31|211.23|208.33|211.08|208.18|28
1652614410000|2022-05-15 11:33:30|211.2|208.3|211.31|208.41|211.34|208.44|211.11|208.21|27
1652614420000|2022-05-15 11:33:40|211.32|208.42|211.35|208.45|211.4|208.5|211.29|208.39|19
1652614430000|2022-05-15 11:33:50|211.36|208.46|211.37|208.47|211.38|208.48|211.33|208.43|20
1652614440000|2022-05-15 11:34:00|211.34|208.44|211.34|208.44|211.36|208.46|211.19|208.29|17
1652614450000|2022-05-15 11:34:10|211.35|208.45|211.34|208.44|211.39|208.49|211.33|208.43|17
1652614460000|2022-05-15 11:34:20|211.35|208.45|211.44|208.54|211.44|208.54|211.35|208.45|13
1652614470000|2022-05-15 11:34:30|211.45|208.55|211.47|208.57|211.47|208.57|211.44|208.54|12
1652614480000|2022-05-15 11:34:40|211.46|208.56|211.45|208.55|211.51|208.61|211.41|208.51|19
1652614490000|2022-05-15 11:34:50|211.44|208.54|211.24|208.34|211.55|208.65|211.24|208.34|16
1652614500000|2022-05-15 11:35:00|211.25|208.35|211.33|208.43|211.43|208.53|211.17|208.27|31
1652614510000|2022-05-15 11:35:10|211.34|208.44|211.34|208.44|211.36|208.46|211.31|208.41|14
1652614520000|2022-05-15 11:35:20|211.33|208.43|211.35|208.45|211.42|208.52|211.31|208.41|20
1652614530000|2022-05-15 11:35:30|211.36|208.46|211.41|208.51|211.42|208.52|211.33|208.43|18
1652614540000|2022-05-15 11:35:40|211.4|208.5|211.42|208.52|211.42|208.52|211.34|208.44|17
1652614550000|2022-05-15 11:35:50|211.43|208.53|211.4|208.5|211.44|208.54|211.4|208.5|14
1652614560000|2022-05-15 11:36:00|211.39|208.49|211.4|208.5|211.4|208.5|211.34|208.44|11
1652614570000|2022-05-15 11:36:10|211.39|208.49|211.39|208.49|211.4|208.5|211.38|208.48|7
1652614580000|2022-05-15 11:36:20|211.4|208.5|211.11|208.21|211.4|208.5|211.1|208.2|22
1652614590000|2022-05-15 11:36:30|211.07|208.17|210.97|208.07|211.07|208.17|210.81|207.91|24
1652614600000|2022-05-15 11:36:40|210.98|208.08|210.96|208.06|211|208.1|210.93|208.03|15
1652614610000|2022-05-15 11:36:50|210.95|208.05|211.1|208.2|211.16|208.26|210.92|208.02|19
1652614620000|2022-05-15 11:37:00|211.12|208.22|211.01|208.11|211.12|208.22|210.88|207.98|23
1652614630000|2022-05-15 11:37:10|211|208.1|211.06|208.16|211.06|208.16|211|208.1|13
1652614640000|2022-05-15 11:37:20|211.08|208.18|211.21|208.31|211.21|208.31|211.08|208.18|23
1652614650000|2022-05-15 11:37:30|211.17|208.27|211.18|208.28|211.21|208.31|211.16|208.26|16
1652614660000|2022-05-15 11:37:40|211.19|208.29|211.13|208.23|211.23|208.33|211.13|208.23|16
1652614670000|2022-05-15 11:37:50|211.14|208.24|211.23|208.33|211.26|208.36|211.13|208.23|18
1652614680000|2022-05-15 11:38:00|211.26|208.36|211.27|208.37|211.29|208.39|211.2|208.3|20
1652614690000|2022-05-15 11:38:10|211.28|208.38|211.27|208.37|211.3|208.4|211.22|208.32|16
1652614700000|2022-05-15 11:38:20|211.28|208.38|211.22|208.32|211.28|208.38|211.19|208.29|13
1652614710000|2022-05-15 11:38:30|211.2|208.3|211.18|208.28|211.2|208.3|211.14|208.24|12
1652614720000|2022-05-15 11:38:40|211.16|208.26|211.11|208.21|211.17|208.27|210.96|208.06|24
1652614730000|2022-05-15 11:38:50|211.12|208.22|211.16|208.26|211.19|208.29|211.11|208.21|18
1652614740000|2022-05-15 11:39:00|211.14|208.24|211.14|208.24|211.18|208.28|211.1|208.2|24
1652614750000|2022-05-15 11:39:10|211.15|208.25|211.15|208.25|211.18|208.28|211.1|208.2|30
1652614760000|2022-05-15 11:39:20|211.18|208.28|211.22|208.32|211.22|208.32|211.13|208.23|21
1652614770000|2022-05-15 11:39:30|211.23|208.33|211.36|208.46|211.4|208.5|211.23|208.33|22
1652614780000|2022-05-15 11:39:40|211.4|208.5|211.39|208.49|211.41|208.51|211.36|208.46|13
1652614790000|2022-05-15 11:39:50|211.4|208.5|211.47|208.57|211.47|208.57|211.36|208.46|14
1652614800000|2022-05-15 11:40:00|211.46|208.56|211.46|208.56|211.48|208.58|211.46|208.56|9
1652614810000|2022-05-15 11:40:10|211.36|208.46|211.44|208.54|211.45|208.55|211.36|208.46|13
1652614820000|2022-05-15 11:40:20|211.45|208.55|211.43|208.53|211.46|208.56|211.43|208.53|8
1652614830000|2022-05-15 11:40:30|211.42|208.52|211.15|208.25|211.43|208.53|211.09|208.19|20
1652614840000|2022-05-15 11:40:40|211.16|208.26|211.17|208.27|211.17|208.27|211.13|208.23|26
1652614850000|2022-05-15 11:40:50|211.18|208.28|211.15|208.25|211.2|208.3|211.14|208.24|25
1652614860000|2022-05-15 11:41:00|211.16|208.26|211.2|208.3|211.22|208.32|211.16|208.26|14
1652614870000|2022-05-15 11:41:10|211.21|208.31|211.01|208.11|211.24|208.34|211.01|208.11|19
1652614880000|2022-05-15 11:41:20|210.99|208.09|211.04|208.14|211.09|208.19|210.99|208.09|15
1652614890000|2022-05-15 11:41:30|211.06|208.16|211.13|208.23|211.15|208.25|211.06|208.16|14
1652614900000|2022-05-15 11:41:40|211.11|208.21|211.04|208.14|211.11|208.21|210.98|208.08|21
1652614910000|2022-05-15 11:41:50|211.05|208.15|210.97|208.07|211.05|208.15|210.87|207.97|22
1652614920000|2022-05-15 11:42:00|210.96|208.06|211.2|208.3|211.2|208.3|210.96|208.06|20
1652614930000|2022-05-15 11:42:10|211.16|208.26|211.04|208.14|211.2|208.3|211.04|208.14|18
1652614940000|2022-05-15 11:42:20|211.05|208.15|211.09|208.19|211.1|208.2|211.04|208.14|7
1652614950000|2022-05-15 11:42:30|211.08|208.18|210.66|207.76|211.08|208.18|210.66|207.76|17
1652614960000|2022-05-15 11:42:40|210.65|207.75|210.75|207.85|210.78|207.88|210.6|207.7|22
1652614970000|2022-05-15 11:42:50|210.74|207.84|210.74|207.84|210.81|207.91|210.73|207.83|15
1652614980000|2022-05-15 11:43:00|210.73|207.83|210.62|207.72|210.74|207.84|210.61|207.71|9
1652614990000|2022-05-15 11:43:10|210.58|207.68|210.67|207.77|210.69|207.79|210.58|207.68|12
1652615000000|2022-05-15 11:43:20|210.66|207.76|210.65|207.75|210.66|207.76|210.63|207.73|14
1652615010000|2022-05-15 11:43:30|210.66|207.76|210.66|207.76|210.74|207.84|210.66|207.76|15
1652615020000|2022-05-15 11:43:40|210.67|207.77|210.57|207.67|210.67|207.77|210.57|207.67|17
1652615030000|2022-05-15 11:43:50|210.55|207.65|210.53|207.63|210.56|207.66|210.53|207.63|14
1652615040000|2022-05-15 11:44:00|210.54|207.64|210.61|207.71|210.66|207.76|210.54|207.64|17
1652615050000|2022-05-15 11:44:10|210.6|207.7|210.58|207.68|210.65|207.75|210.52|207.62|26
1652615060000|2022-05-15 11:44:20|210.56|207.66|210.55|207.65|210.56|207.66|210.54|207.64|3
1652615070000|2022-05-15 11:44:30|210.56|207.66|210.67|207.77|210.67|207.77|210.55|207.65|19
1652615080000|2022-05-15 11:44:40|210.65|207.75|210.54|207.64|210.67|207.77|210.54|207.64|16
1652615090000|2022-05-15 11:44:50|210.55|207.65|209.99|207.09|210.55|207.65|209.99|207.09|20
1652615100000|2022-05-15 11:45:00|210.01|207.11|210.41|207.51|210.47|207.57|209.99|207.09|25
1652615110000|2022-05-15 11:45:10|210.4|207.5|210.26|207.36|210.42|207.52|210.22|207.32|23
1652615120000|2022-05-15 11:45:20|210.23|207.33|210.2|207.3|210.29|207.39|210.18|207.28|17
1652615130000|2022-05-15 11:45:30|210.22|207.32|210.34|207.44|210.39|207.49|210.21|207.31|24
1652615140000|2022-05-15 11:45:40|210.31|207.41|210.39|207.49|210.4|207.5|210.3|207.4|18
1652615150000|2022-05-15 11:45:50|210.4|207.5|210.63|207.73|210.63|207.73|210.37|207.47|19
1652615160000|2022-05-15 11:46:00|210.66|207.76|210.8|207.9|210.81|207.91|210.66|207.76|24
1652615170000|2022-05-15 11:46:10|210.81|207.91|210.8|207.9|210.81|207.91|210.76|207.86|6
1652615180000|2022-05-15 11:46:20|210.81|207.91|210.81|207.91|210.82|207.92|210.79|207.89|11
1652615190000|2022-05-15 11:46:30|210.83|207.93|210.88|207.98|210.88|207.98|210.83|207.93|5
1652615200000|2022-05-15 11:46:40|210.87|207.97|210.86|207.96|210.88|207.98|210.79|207.89|9
1652615210000|2022-05-15 11:46:50|210.82|207.92|210.9|208|210.9|208|210.81|207.91|12
1652615220000|2022-05-15 11:47:00|210.89|207.99|210.88|207.98|210.91|208.01|210.87|207.97|17
1652615230000|2022-05-15 11:47:10|210.87|207.97|210.86|207.96|210.87|207.97|210.84|207.94|10
1652615240000|2022-05-15 11:47:20|210.85|207.95|210.85|207.95|210.89|207.99|210.8|207.9|12
1652615250000|2022-05-15 11:47:30|210.86|207.96|210.87|207.97|210.92|208.02|210.8|207.9|24
1652615260000|2022-05-15 11:47:40|210.88|207.98|210.89|207.99|210.93|208.03|210.84|207.94|20
1652615270000|2022-05-15 11:47:50|210.91|208.01|211.03|208.13|211.06|208.16|210.91|208.01|14
1652615280000|2022-05-15 11:48:00|211.04|208.14|211.5|208.6|211.57|208.67|211.03|208.13|26
1652615290000|2022-05-15 11:48:10|211.51|208.61|211.42|208.52|211.54|208.64|211.35|208.45|28
1652615300000|2022-05-15 11:48:20|211.43|208.53|211.76|208.86|211.81|208.91|211.43|208.53|30
1652615310000|2022-05-15 11:48:30|211.75|208.85|211.69|208.79|211.75|208.85|211.59|208.69|32
1652615320000|2022-05-15 11:48:40|211.7|208.8|211.72|208.82|211.72|208.82|211.63|208.73|22
1652615330000|2022-05-15 11:48:50|211.73|208.83|211.51|208.61|211.73|208.83|211.42|208.52|21
1652615340000|2022-05-15 11:49:00|211.52|208.62|211.67|208.77|211.68|208.78|211.48|208.58|20
1652615350000|2022-05-15 11:49:10|211.61|208.71|211.47|208.57|211.65|208.75|211.43|208.53|26
1652615360000|2022-05-15 11:49:20|211.48|208.58|211.56|208.66|211.61|208.71|211.48|208.58|22
1652615370000|2022-05-15 11:49:30|211.51|208.61|211.43|208.53|211.55|208.65|211.42|208.52|19
1652615380000|2022-05-15 11:49:40|211.44|208.54|211.37|208.47|211.46|208.56|211.35|208.45|15
1652615390000|2022-05-15 11:49:50|211.38|208.48|211.45|208.55|211.52|208.62|211.38|208.48|18
1652615400000|2022-05-15 11:50:00|211.52|208.62|211.43|208.53|211.6|208.7|211.43|208.53|27
1652615410000|2022-05-15 11:50:10|211.45|208.55|211.42|208.52|211.46|208.56|211.39|208.49|22
1652615420000|2022-05-15 11:50:20|211.43|208.53|211.35|208.45|211.45|208.55|211.35|208.45|15
1652615430000|2022-05-15 11:50:30|211.31|208.41|211.11|208.21|211.36|208.46|211.11|208.21|18
1652615440000|2022-05-15 11:50:40|211.12|208.22|211.22|208.32|211.27|208.37|211.1|208.2|25
1652615450000|2022-05-15 11:50:50|211.23|208.33|211.28|208.38|211.29|208.39|211.21|208.31|15
1652615460000|2022-05-15 11:51:00|211.25|208.35|211.24|208.34|211.28|208.38|211.21|208.31|11
1652615470000|2022-05-15 11:51:10|211.25|208.35|211.28|208.38|211.29|208.39|211.23|208.33|10
1652615480000|2022-05-15 11:51:20|211.27|208.37|211.23|208.33|211.28|208.38|211.23|208.33|15
1652615490000|2022-05-15 11:51:30|211.22|208.32|211.25|208.35|211.25|208.35|211.17|208.27|17
1652615500000|2022-05-15 11:51:40|211.2|208.3|211.24|208.34|211.27|208.37|211.18|208.28|13
1652615510000|2022-05-15 11:51:50|211.25|208.35|211.25|208.35|211.28|208.38|211.24|208.34|11
1652615520000|2022-05-15 11:52:00|211.27|208.37|211.44|208.54|211.45|208.55|211.27|208.37|16
1652615530000|2022-05-15 11:52:10|211.48|208.58|211.6|208.7|211.6|208.7|211.45|208.55|20
1652615540000|2022-05-15 11:52:20|211.57|208.67|211.63|208.73|211.67|208.77|211.57|208.67|21
1652615550000|2022-05-15 11:52:30|211.65|208.75|211.61|208.71|211.65|208.75|211.56|208.66|20
1652615560000|2022-05-15 11:52:40|211.6|208.7|211.61|208.71|211.62|208.72|211.59|208.69|12
1652615570000|2022-05-15 11:52:50|211.62|208.72|211.59|208.69|211.69|208.79|211.59|208.69|17
1652615580000|2022-05-15 11:53:00|211.62|208.72|211.61|208.71|211.66|208.76|211.57|208.67|19
1652615590000|2022-05-15 11:53:10|211.54|208.64|211.34|208.44|211.54|208.64|211.34|208.44|20
1652615600000|2022-05-15 11:53:20|211.36|208.46|211.34|208.44|211.38|208.48|211.31|208.41|12
1652615610000|2022-05-15 11:53:30|211.35|208.45|211.35|208.45|211.38|208.48|211.33|208.43|14
1652615620000|2022-05-15 11:53:40|211.36|208.46|211.35|208.45|211.37|208.47|211.32|208.42|13
1652615630000|2022-05-15 11:53:50|211.36|208.46|211.46|208.56|211.47|208.57|211.35|208.45|11
1652615640000|2022-05-15 11:54:00|211.47|208.57|211.49|208.59|211.49|208.59|211.45|208.55|13
1652615650000|2022-05-15 11:54:10|211.47|208.57|211.53|208.63|211.57|208.67|211.46|208.56|17
1652615660000|2022-05-15 11:54:20|211.54|208.64|211.26|208.36|211.56|208.66|211.26|208.36|22
1652615670000|2022-05-15 11:54:30|211.25|208.35|211.2|208.3|211.27|208.37|211.2|208.3|15
1652615680000|2022-05-15 11:54:40|211.21|208.31|211.12|208.22|211.21|208.31|210.98|208.08|15
1652615690000|2022-05-15 11:54:50|211.11|208.21|211.14|208.24|211.14|208.24|211.02|208.12|18
1652615700000|2022-05-15 11:55:00|211.12|208.22|211.06|208.16|211.12|208.22|211.02|208.12|28
1652615710000|2022-05-15 11:55:10|211.05|208.15|211|208.1|211.05|208.15|211|208.1|9
1652615720000|2022-05-15 11:55:20|210.97|208.07|210.95|208.05|210.99|208.09|210.94|208.04|9
1652615730000|2022-05-15 11:55:30|210.91|208.01|210.85|207.95|210.91|208.01|210.83|207.93|13
1652615740000|2022-05-15 11:55:40|210.84|207.94|210.88|207.98|210.9|208|210.83|207.93|7
1652615750000|2022-05-15 11:55:50|210.87|207.97|210.85|207.95|210.87|207.97|210.84|207.94|9
1652615760000|2022-05-15 11:56:00|210.84|207.94|210.8|207.9|210.84|207.94|210.8|207.9|5
1652615770000|2022-05-15 11:56:10|210.76|207.86|210.75|207.85|210.76|207.86|210.73|207.83|5
1652615780000|2022-05-15 11:56:20|210.74|207.84|210.76|207.86|210.76|207.86|210.73|207.83|4
1652615790000|2022-05-15 11:56:30|210.75|207.85|210.68|207.78|210.81|207.91|210.68|207.78|15
1652615800000|2022-05-15 11:56:40|210.69|207.79|210.55|207.65|210.72|207.82|210.55|207.65|15
1652615810000|2022-05-15 11:56:50|210.52|207.62|210.51|207.61|210.54|207.64|210.4|207.5|22
1652615820000|2022-05-15 11:57:00|210.48|207.58|210.43|207.53|210.5|207.6|210.4|207.5|20
1652615830000|2022-05-15 11:57:10|210.44|207.54|210.35|207.45|210.44|207.54|210.35|207.45|13
1652615840000|2022-05-15 11:57:20|210.34|207.44|210.22|207.32|210.34|207.44|210.22|207.32|9
1652615850000|2022-05-15 11:57:30|210.18|207.28|210.28|207.38|210.37|207.47|210.18|207.28|19
1652615860000|2022-05-15 11:57:40|210.27|207.37|210.35|207.45|210.37|207.47|210.27|207.37|11
1652615870000|2022-05-15 11:57:50|210.37|207.47|210.5|207.6|210.5|207.6|210.37|207.47|22
1652615880000|2022-05-15 11:58:00|210.49|207.59|210.67|207.77|210.67|207.77|210.45|207.55|19
1652615890000|2022-05-15 11:58:10|210.68|207.78|210.67|207.77|210.7|207.8|210.53|207.63|26
1652615900000|2022-05-15 11:58:20|210.65|207.75|210.7|207.8|210.76|207.86|210.65|207.75|19
1652615910000|2022-05-15 11:58:30|210.72|207.82|210.74|207.84|210.76|207.86|210.71|207.81|17
1652615920000|2022-05-15 11:58:40|210.71|207.81|210.73|207.83|210.74|207.84|210.68|207.78|14
1652615930000|2022-05-15 11:58:50|210.76|207.86|210.86|207.96|210.86|207.96|210.76|207.86|14
1652615940000|2022-05-15 11:59:00|210.83|207.93|210.72|207.82|210.85|207.95|210.72|207.82|18
1652615950000|2022-05-15 11:59:10|210.7|207.8|210.59|207.69|210.7|207.8|210.57|207.67|19
1652615960000|2022-05-15 11:59:20|210.6|207.7|210.77|207.87|210.77|207.87|210.6|207.7|17
1652615970000|2022-05-15 11:59:30|210.78|207.88|210.78|207.88|210.86|207.96|210.78|207.88|20
1652615980000|2022-05-15 11:59:40|210.82|207.92|210.89|207.99|210.89|207.99|210.78|207.88|17
1652615990000|2022-05-15 11:59:50|210.87|207.97|210.83|207.93|210.87|207.97|210.83|207.93|10
1652616000000|2022-05-15 12:00:00|210.82|207.92|210.76|207.86|210.86|207.96|210.76|207.86|23
1652616010000|2022-05-15 12:00:10|210.74|207.84|210.93|208.03|210.95|208.05|210.73|207.83|22
1652616020000|2022-05-15 12:00:20|210.94|208.04|211.18|208.28|211.22|208.32|210.94|208.04|24
1652616030000|2022-05-15 12:00:30|211.2|208.3|211.18|208.28|211.24|208.34|211.14|208.24|26
1652616040000|2022-05-15 12:00:40|211.19|208.29|211.35|208.45|211.37|208.47|211.15|208.25|19
1652616050000|2022-05-15 12:00:50|211.36|208.46|211.36|208.46|211.37|208.47|211.29|208.39|16
1652616060000|2022-05-15 12:01:00|211.31|208.41|211.67|208.77|211.67|208.77|211.31|208.41|15
1652616070000|2022-05-15 12:01:10|211.72|208.82|212.03|209.13|212.23|209.33|211.68|208.78|32
1652616080000|2022-05-15 12:01:20|212.02|209.12|211.63|208.73|212.05|209.15|211.11|208.21|30
1652616090000|2022-05-15 12:01:30|211.64|208.74|211.54|208.64|211.64|208.74|211.46|208.56|23
1652616100000|2022-05-15 12:01:40|211.55|208.65|211.67|208.77|211.67|208.77|211.48|208.58|34
1652616110000|2022-05-15 12:01:50|211.62|208.72|211.41|208.51|211.69|208.79|211.39|208.49|26
1652616120000|2022-05-15 12:02:00|211.4|208.5|211.38|208.48|211.5|208.6|211.38|208.48|25
1652616130000|2022-05-15 12:02:10|211.37|208.47|211.3|208.4|211.4|208.5|211.3|208.4|19
1652616140000|2022-05-15 12:02:20|211.29|208.39|211.27|208.37|211.3|208.4|211.22|208.32|21
1652616150000|2022-05-15 12:02:30|211.26|208.36|211.25|208.35|211.27|208.37|211.23|208.33|13
1652616160000|2022-05-15 12:02:40|211.24|208.34|211.22|208.32|211.24|208.34|211.22|208.32|7
1652616170000|2022-05-15 12:02:50|211.24|208.34|211.18|208.28|211.24|208.34|211.18|208.28|10
1652616180000|2022-05-15 12:03:00|211.17|208.27|211.13|208.23|211.25|208.35|211.12|208.22|22
1652616190000|2022-05-15 12:03:10|211.12|208.22|211.51|208.61|211.51|208.61|211.12|208.22|25
1652616200000|2022-05-15 12:03:20|211.52|208.62|211.49|208.59|211.55|208.65|211.46|208.56|21
1652616210000|2022-05-15 12:03:30|211.5|208.6|211.49|208.59|211.5|208.6|211.45|208.55|13
1652616220000|2022-05-15 12:03:40|211.44|208.54|211.44|208.54|211.5|208.6|211.43|208.53|15
1652616230000|2022-05-15 12:03:50|211.39|208.49|211.43|208.53|211.44|208.54|211.38|208.48|13
1652616240000|2022-05-15 12:04:00|211.41|208.51|211.46|208.56|211.55|208.65|211.41|208.51|27
1652616250000|2022-05-15 12:04:10|211.47|208.57|211.47|208.57|211.5|208.6|211.46|208.56|10
1652616260000|2022-05-15 12:04:20|211.46|208.56|211.51|208.61|211.51|208.61|211.46|208.56|11
1652616270000|2022-05-15 12:04:30|211.53|208.63|211.71|208.81|211.76|208.86|211.49|208.59|20
1652616280000|2022-05-15 12:04:40|211.72|208.82|211.76|208.86|211.89|208.99|211.69|208.79|20
1652616290000|2022-05-15 12:04:50|211.77|208.87|211.67|208.77|211.77|208.87|211.65|208.75|20
1652616300000|2022-05-15 12:05:00|211.68|208.78|211.79|208.89|211.81|208.91|211.67|208.77|17
1652616310000|2022-05-15 12:05:10|211.8|208.9|211.79|208.89|211.83|208.93|211.75|208.85|15
1652616320000|2022-05-15 12:05:20|211.8|208.9|211.8|208.9|211.83|208.93|211.73|208.83|22
1652616330000|2022-05-15 12:05:30|211.81|208.91|211.76|208.86|211.85|208.95|211.73|208.83|16
1652616340000|2022-05-15 12:05:40|211.77|208.87|211.85|208.95|211.88|208.98|211.77|208.87|13
1652616350000|2022-05-15 12:05:50|211.84|208.94|211.74|208.84|211.85|208.95|211.73|208.83|8
1652616360000|2022-05-15 12:06:00|211.76|208.86|211.73|208.83|211.76|208.86|211.73|208.83|4
1652616370000|2022-05-15 12:06:10|211.7|208.8|211.72|208.82|211.74|208.84|211.7|208.8|7
1652616380000|2022-05-15 12:06:20|211.71|208.81|211.69|208.79|211.71|208.81|211.69|208.79|7
1652616390000|2022-05-15 12:06:30|211.71|208.81|211.72|208.82|211.72|208.82|211.71|208.81|10
1652616400000|2022-05-15 12:06:40|211.71|208.81|211.71|208.81|211.74|208.84|211.7|208.8|13
1652616410000|2022-05-15 12:06:50|211.69|208.79|211.68|208.78|211.69|208.79|211.54|208.64|20
1652616420000|2022-05-15 12:07:00|211.74|208.84|211.6|208.7|211.76|208.86|211.6|208.7|19
1652616430000|2022-05-15 12:07:10|211.63|208.73|211.62|208.72|211.67|208.77|211.61|208.71|13
1652616440000|2022-05-15 12:07:20|211.63|208.73|211.68|208.78|211.69|208.79|211.63|208.73|7
1652616450000|2022-05-15 12:07:30|211.69|208.79|211.77|208.87|211.77|208.87|211.69|208.79|8
1652616460000|2022-05-15 12:07:40|211.75|208.85|211.81|208.91|211.81|208.91|211.75|208.85|15
1652616470000|2022-05-15 12:07:50|212.32|209.42|212.5|209.6|212.56|209.66|212.31|209.41|26
1652616480000|2022-05-15 12:08:00|212.52|209.62|212.55|209.65|212.55|209.65|212.43|209.53|22
1652616490000|2022-05-15 12:08:10|212.48|209.58|212.54|209.64|212.55|209.65|212.48|209.58|17
1652616500000|2022-05-15 12:08:20|212.55|209.65|212.85|209.95|212.88|209.98|212.55|209.65|19
1652616510000|2022-05-15 12:08:30|212.83|209.93|212.87|209.97|212.91|210.01|212.82|209.92|13
1652616520000|2022-05-15 12:08:40|212.88|209.98|212.86|209.96|212.92|210.02|212.84|209.94|26
1652616530000|2022-05-15 12:08:50|212.84|209.94|212.91|210.01|212.91|210.01|212.84|209.94|24
1652616540000|2022-05-15 12:09:00|212.88|209.98|213.13|210.23|213.15|210.25|212.88|209.98|26
1652616550000|2022-05-15 12:09:10|212.95|210.05|212.65|209.75|212.95|210.05|212.55|209.65|29
1652616560000|2022-05-15 12:09:20|212.64|209.74|212.38|209.48|212.64|209.74|212.38|209.48|10
1652616570000|2022-05-15 12:09:30|212.37|209.47|211.8|208.9|212.37|209.47|211.8|208.9|26
1652616580000|2022-05-15 12:09:40|211.81|208.91|212.2|209.3|212.33|209.43|211.67|208.77|16
1652616590000|2022-05-15 12:09:50|212.22|209.32|212.46|209.56|212.46|209.56|212.2|209.3|23
1652616600000|2022-05-15 12:10:00|212.48|209.58|212.12|209.22|212.48|209.58|212.12|209.22|23
1652616610000|2022-05-15 12:10:10|212.1|209.2|212.11|209.21|212.13|209.23|211.97|209.07|21
1652616620000|2022-05-15 12:10:20|212.07|209.17|211.74|208.84|212.1|209.2|211.74|208.84|19
1652616630000|2022-05-15 12:10:30|211.72|208.82|211.96|209.06|211.96|209.06|211.72|208.82|25
1652616640000|2022-05-15 12:10:40|211.97|209.07|211.46|208.56|212.04|209.14|211.46|208.56|18
1652616650000|2022-05-15 12:10:50|211.48|208.58|211.68|208.78|211.71|208.81|211.48|208.58|19
1652616660000|2022-05-15 12:11:00|211.65|208.75|211.59|208.69|211.69|208.79|211.59|208.69|16
1652616670000|2022-05-15 12:11:10|211.57|208.67|211.42|208.52|211.57|208.67|211.39|208.49|12
1652616680000|2022-05-15 12:11:20|211.41|208.51|211.26|208.36|211.41|208.51|211.26|208.36|17
1652616690000|2022-05-15 12:11:30|211.25|208.35|211.31|208.41|211.32|208.42|211.24|208.34|12
1652616700000|2022-05-15 12:11:40|211.29|208.39|211.27|208.37|211.31|208.41|211.26|208.36|13
1652616710000|2022-05-15 12:11:50|211.3|208.4|211.46|208.56|211.47|208.57|211.28|208.38|15
1652616720000|2022-05-15 12:12:00|211.48|208.58|211.53|208.63|211.53|208.63|211.46|208.56|16
1652616730000|2022-05-15 12:12:10|211.54|208.64|211.62|208.72|211.69|208.79|211.54|208.64|18
1652616740000|2022-05-15 12:12:20|211.63|208.73|211.64|208.74|211.64|208.74|211.61|208.71|13
1652616750000|2022-05-15 12:12:30|211.65|208.75|211.6|208.7|211.66|208.76|211.6|208.7|4
1652616760000|2022-05-15 12:12:40|211.59|208.69|211.34|208.44|211.59|208.69|211.33|208.43|13
1652616770000|2022-05-15 12:12:50|211.35|208.45|211.3|208.4|211.41|208.51|211.3|208.4|19
1652616780000|2022-05-15 12:13:00|211.31|208.41|211.29|208.39|211.31|208.41|211.25|208.35|14
1652616790000|2022-05-15 12:13:10|211.28|208.38|211.26|208.36|211.28|208.38|211.26|208.36|7
1652616800000|2022-05-15 12:13:20|211.3|208.4|211.28|208.38|211.3|208.4|211.28|208.38|4
1652616810000|2022-05-15 12:13:30|211.29|208.39|211.44|208.54|211.44|208.54|211.29|208.39|15
1652616820000|2022-05-15 12:13:40|211.43|208.53|211.2|208.3|211.43|208.53|211.19|208.29|23
1652616830000|2022-05-15 12:13:50|211.19|208.29|211.23|208.33|211.23|208.33|211.18|208.28|20
1652616840000|2022-05-15 12:14:00|211.22|208.32|211.33|208.43|211.33|208.43|211.2|208.3|20
1652616850000|2022-05-15 12:14:10|211.31|208.41|211.31|208.41|211.33|208.43|211.3|208.4|7
1652616860000|2022-05-15 12:14:20|211.29|208.39|211.29|208.39|211.34|208.44|211.28|208.38|14
1652616870000|2022-05-15 12:14:30|211.3|208.4|211.37|208.47|211.39|208.49|211.3|208.4|10
1652616880000|2022-05-15 12:14:40|211.38|208.48|211.31|208.41|211.38|208.48|211.31|208.41|9
1652616890000|2022-05-15 12:14:50|211.35|208.45|211.38|208.48|211.48|208.58|211.35|208.45|23
1652616900000|2022-05-15 12:15:00|211.37|208.47|211.4|208.5|211.42|208.52|211.36|208.46|18
1652616910000|2022-05-15 12:15:10|211.41|208.51|211.43|208.53|211.45|208.55|211.36|208.46|18
1652616920000|2022-05-15 12:15:20|211.42|208.52|211.3|208.4|211.44|208.54|211.3|208.4|8
1652616930000|2022-05-15 12:15:30|211.29|208.39|211.3|208.4|211.32|208.42|211.29|208.39|6
1652616940000|2022-05-15 12:15:40|211.31|208.41|211.3|208.4|211.31|208.41|211.3|208.4|4
1652616950000|2022-05-15 12:15:50|211.31|208.41|211.31|208.41|211.31|208.41|211.3|208.4|5
1652616960000|2022-05-15 12:16:00|211.3|208.4|211.23|208.33|211.31|208.41|211.23|208.33|6
1652616970000|2022-05-15 12:16:10|211.26|208.36|211.29|208.39|211.29|208.39|211.25|208.35|10
1652616980000|2022-05-15 12:16:20|211.3|208.4|211.34|208.44|211.35|208.45|211.29|208.39|13
1652616990000|2022-05-15 12:16:30|211.33|208.43|211.37|208.47|211.37|208.47|211.33|208.43|7
1652617000000|2022-05-15 12:16:40|211.36|208.46|211.35|208.45|211.36|208.46|211.32|208.42|12
1652617010000|2022-05-15 12:16:50|211.36|208.46|211.38|208.48|211.4|208.5|211.36|208.46|12
1652617020000|2022-05-15 12:17:00|211.39|208.49|211.43|208.53|211.43|208.53|211.38|208.48|9
1652617030000|2022-05-15 12:17:10|211.46|208.56|211.65|208.75|211.66|208.76|211.46|208.56|11
1652617040000|2022-05-15 12:17:20|211.66|208.76|211.62|208.72|211.7|208.8|211.62|208.72|15
1652617050000|2022-05-15 12:17:30|211.63|208.73|211.53|208.63|211.63|208.73|211.52|208.62|10
1652617060000|2022-05-15 12:17:40|211.54|208.64|211.57|208.67|211.58|208.68|211.53|208.63|11
1652617070000|2022-05-15 12:17:50|211.58|208.68|211.7|208.8|211.71|208.81|211.58|208.68|17
1652617080000|2022-05-15 12:18:00|211.71|208.81|211.67|208.77|211.71|208.81|211.66|208.76|11
1652617090000|2022-05-15 12:18:10|211.68|208.78|211.72|208.82|211.73|208.83|211.67|208.77|13
1652617100000|2022-05-15 12:18:20|211.73|208.83|211.61|208.71|211.73|208.83|211.61|208.71|16
1652617110000|2022-05-15 12:18:30|211.6|208.7|211.61|208.71|211.61|208.71|211.6|208.7|2
1652617120000|2022-05-15 12:18:40|211.62|208.72|211.63|208.73|211.64|208.74|211.62|208.72|6
1652617130000|2022-05-15 12:18:50|211.64|208.74|211.63|208.73|211.65|208.75|211.62|208.72|9
1652617140000|2022-05-15 12:19:00|211.62|208.72|211.57|208.67|211.63|208.73|211.57|208.67|7
1652617150000|2022-05-15 12:19:10|211.58|208.68|211.55|208.65|211.59|208.69|211.51|208.61|10
1652617160000|2022-05-15 12:19:20|211.56|208.66|211.6|208.7|211.6|208.7|211.56|208.66|10
1652617170000|2022-05-15 12:19:30|211.59|208.69|211.61|208.71|211.62|208.72|211.57|208.67|7
1652617180000|2022-05-15 12:19:40|211.62|208.72|211.63|208.73|211.64|208.74|211.61|208.71|8
1652617190000|2022-05-15 12:19:50|211.64|208.74|211.67|208.77|211.68|208.78|211.63|208.73|14
1652617200000|2022-05-15 12:20:00|211.65|208.75|211.58|208.68|211.67|208.77|211.57|208.67|13
1652617210000|2022-05-15 12:20:10|211.59|208.69|211.56|208.66|211.62|208.72|211.56|208.66|12
1652617220000|2022-05-15 12:20:20|211.57|208.67|211.58|208.68|211.58|208.68|211.55|208.65|11
1652617230000|2022-05-15 12:20:30|211.59|208.69|211.6|208.7|211.61|208.71|211.55|208.65|14
1652617240000|2022-05-15 12:20:40|211.61|208.71|211.63|208.73|211.63|208.73|211.59|208.69|12
1652617250000|2022-05-15 12:20:50|211.62|208.72|211.6|208.7|211.64|208.74|211.6|208.7|14
1652617260000|2022-05-15 12:21:00|211.61|208.71|211.53|208.63|211.62|208.72|211.52|208.62|11
1652617270000|2022-05-15 12:21:10|211.54|208.64|211.61|208.71|211.61|208.71|211.53|208.63|14
1652617280000|2022-05-15 12:21:20|211.62|208.72|211.56|208.66|211.62|208.72|211.51|208.61|13
1652617290000|2022-05-15 12:21:30|211.57|208.67|211.63|208.73|211.63|208.73|211.57|208.67|11
1652617300000|2022-05-15 12:21:40|211.64|208.74|211.72|208.82|211.72|208.82|211.64|208.74|9
1652617310000|2022-05-15 12:21:50|211.73|208.83|211.87|208.97|211.91|209.01|211.73|208.83|21
1652617320000|2022-05-15 12:22:00|211.88|208.98|212.04|209.14|212.06|209.16|211.88|208.98|25
1652617330000|2022-05-15 12:22:10|212.03|209.13|211.98|209.08|212.04|209.14|211.93|209.03|22
1652617340000|2022-05-15 12:22:20|211.97|209.07|211.97|209.07|212.02|209.12|211.97|209.07|15
1652617350000|2022-05-15 12:22:30|211.98|209.08|211.99|209.09|212.01|209.11|211.97|209.07|12
1652617360000|2022-05-15 12:22:40|211.98|209.08|211.96|209.06|211.98|209.08|211.96|209.06|4
1652617370000|2022-05-15 12:22:50|211.95|209.05|211.99|209.09|212|209.1|211.95|209.05|7
1652617380000|2022-05-15 12:23:00|212|209.1|212.03|209.13|212.05|209.15|211.99|209.09|10
1652617390000|2022-05-15 12:23:10|212.04|209.14|212.05|209.15|212.08|209.18|212.03|209.13|14
1652617400000|2022-05-15 12:23:20|211.99|209.09|212|209.1|212.02|209.12|211.99|209.09|8
1652617410000|2022-05-15 12:23:30|211.97|209.07|211.99|209.09|212.02|209.12|211.95|209.05|12
1652617420000|2022-05-15 12:23:40|212|209.1|211.99|209.09|212|209.1|211.95|209.05|11
1652617430000|2022-05-15 12:23:50|211.98|209.08|211.98|209.08|211.99|209.09|211.95|209.05|13
1652617440000|2022-05-15 12:24:00|211.99|209.09|211.84|208.94|212.02|209.12|211.84|208.94|14
1652617450000|2022-05-15 12:24:10|211.86|208.96|211.59|208.69|211.86|208.96|211.59|208.69|18
1652617460000|2022-05-15 12:24:20|211.61|208.71|211.69|208.79|211.69|208.79|211.54|208.64|20
1652617470000|2022-05-15 12:24:30|211.73|208.83|211.91|209.01|211.92|209.02|211.73|208.83|9
1652617480000|2022-05-15 12:24:40|211.92|209.02|211.76|208.86|211.92|209.02|211.76|208.86|17
1652617490000|2022-05-15 12:24:50|211.75|208.85|211.67|208.77|211.75|208.85|211.64|208.74|20
1652617500000|2022-05-15 12:25:00|211.66|208.76|211.69|208.79|211.71|208.81|211.64|208.74|17
1652617510000|2022-05-15 12:25:10|211.7|208.8|211.7|208.8|211.79|208.89|211.7|208.8|11
1652617520000|2022-05-15 12:25:20|211.69|208.79|211.64|208.74|211.69|208.79|211.63|208.73|8
1652617530000|2022-05-15 12:25:30|211.65|208.75|211.64|208.74|211.65|208.75|211.62|208.72|9
1652617540000|2022-05-15 12:25:40|211.65|208.75|211.67|208.77|211.7|208.8|211.64|208.74|12
1652617550000|2022-05-15 12:25:50|211.66|208.76|211.7|208.8|211.7|208.8|211.66|208.76|6
1652617560000|2022-05-15 12:26:00|211.69|208.79|211.67|208.77|211.7|208.8|211.67|208.77|10
1652617570000|2022-05-15 12:26:10|211.64|208.74|211.58|208.68|211.64|208.74|211.58|208.68|13
1652617580000|2022-05-15 12:26:20|211.56|208.66|211.4|208.5|211.56|208.66|211.4|208.5|16
1652617590000|2022-05-15 12:26:30|211.39|208.49|211.18|208.28|211.4|208.5|211.18|208.28|21
1652617600000|2022-05-15 12:26:40|211.14|208.24|210.95|208.05|211.14|208.24|210.77|207.87|18
1652617610000|2022-05-15 12:26:50|210.93|208.03|211|208.1|211.04|208.14|210.92|208.02|15
1652617620000|2022-05-15 12:27:00|211.01|208.11|211.14|208.24|211.16|208.26|210.92|208.02|13
1652617630000|2022-05-15 12:27:10|211.13|208.23|211.17|208.27|211.19|208.29|211.08|208.18|20
1652617640000|2022-05-15 12:27:20|211.16|208.26|211.12|208.22|211.18|208.28|211.1|208.2|12
1652617650000|2022-05-15 12:27:30|211.11|208.21|210.84|207.94|211.11|208.21|210.84|207.94|15
1652617660000|2022-05-15 12:27:40|210.91|208.01|210.78|207.88|210.91|208.01|210.76|207.86|18
1652617670000|2022-05-15 12:27:50|210.79|207.89|210.86|207.96|210.89|207.99|210.79|207.89|15
1652617680000|2022-05-15 12:28:00|210.87|207.97|210.9|208|210.91|208.01|210.86|207.96|7
1652617690000|2022-05-15 12:28:10|210.93|208.03|210.93|208.03|211.03|208.13|210.91|208.01|15
1652617700000|2022-05-15 12:28:20|210.92|208.02|210.91|208.01|210.93|208.03|210.91|208.01|6
1652617710000|2022-05-15 12:28:30|210.92|208.02|210.74|207.84|210.92|208.02|210.69|207.79|19
1652617720000|2022-05-15 12:28:40|210.83|207.93|210.89|207.99|211|208.1|210.83|207.93|20
1652617730000|2022-05-15 12:28:50|210.88|207.98|210.73|207.83|210.9|208|210.73|207.83|14
1652617740000|2022-05-15 12:29:00|210.72|207.82|210.69|207.79|210.73|207.83|210.69|207.79|5
1652617750000|2022-05-15 12:29:10|210.68|207.78|210.66|207.76|210.72|207.82|210.65|207.75|13
1652617760000|2022-05-15 12:29:20|210.65|207.75|210.32|207.42|210.67|207.77|210.31|207.41|17
1652617770000|2022-05-15 12:29:30|210.34|207.44|210.19|207.29|210.35|207.45|210.19|207.29|10
1652617780000|2022-05-15 12:29:40|210.18|207.28|209.93|207.03|210.18|207.28|209.82|206.92|24
1652617790000|2022-05-15 12:29:50|209.91|207.01|210.04|207.14|210.04|207.14|209.91|207.01|16
1652617800000|2022-05-15 12:30:00|210.02|207.12|209.34|206.44|210.03|207.13|209.34|206.44|26
1652617810000|2022-05-15 12:30:10|209.4|206.5|208.84|205.94|209.46|206.56|208.84|205.94|33
1652617820000|2022-05-15 12:30:20|208.87|205.97|209.11|206.21|209.16|206.26|208.87|205.97|22
1652617830000|2022-05-15 12:30:30|209.06|206.16|208.78|205.88|209.06|206.16|208.7|205.8|25
1652617840000|2022-05-15 12:30:40|208.88|205.98|208.9|206|209.09|206.19|208.88|205.98|31
1652617850000|2022-05-15 12:30:50|208.89|205.99|208.83|205.93|208.91|206.01|208.68|205.78|23
1652617860000|2022-05-15 12:31:00|208.82|205.92|208.55|205.65|208.84|205.94|208.48|205.58|26
1652617870000|2022-05-15 12:31:10|208.58|205.68|208.5|205.6|208.58|205.68|208.5|205.6|19
1652617880000|2022-05-15 12:31:20|208.52|205.62|208.47|205.57|208.63|205.73|208.46|205.56|19
1652617890000|2022-05-15 12:31:30|208.44|205.54|208.39|205.49|208.52|205.62|208.32|205.42|17
1652617900000|2022-05-15 12:31:40|208.38|205.48|208.84|205.94|208.84|205.94|208.38|205.48|23
1652617910000|2022-05-15 12:31:50|208.86|205.96|209.02|206.12|209.09|206.19|208.86|205.96|24
1652617920000|2022-05-15 12:32:00|209.03|206.13|208.87|205.97|209.09|206.19|208.86|205.96|25
1652617930000|2022-05-15 12:32:10|208.86|205.96|208.75|205.85|208.87|205.97|208.54|205.64|26
1652617940000|2022-05-15 12:32:20|208.71|205.81|208.83|205.93|208.85|205.95|208.71|205.81|19
1652617950000|2022-05-15 12:32:30|208.82|205.92|208.85|205.95|208.87|205.97|208.78|205.88|23
1652617960000|2022-05-15 12:32:40|208.87|205.97|208.99|206.09|209|206.1|208.87|205.97|14
1652617970000|2022-05-15 12:32:50|209|206.1|208.83|205.93|209|206.1|208.8|205.9|21
1652617980000|2022-05-15 12:33:00|208.82|205.92|208.69|205.79|208.82|205.92|208.51|205.61|22
1652617990000|2022-05-15 12:33:10|208.67|205.77|208.67|205.77|208.75|205.85|208.67|205.77|17
1652618000000|2022-05-15 12:33:20|208.69|205.79|208.75|205.85|208.75|205.85|208.66|205.76|14
1652618010000|2022-05-15 12:33:30|208.77|205.87|208.77|205.87|208.79|205.89|208.73|205.83|21
1652618020000|2022-05-15 12:33:40|208.79|205.89|208.83|205.93|208.85|205.95|208.79|205.89|6
1652618030000|2022-05-15 12:33:50|208.84|205.94|208.83|205.93|208.86|205.96|208.83|205.93|10
1652618040000|2022-05-15 12:34:00|208.85|205.95|208.9|206|208.9|206|208.85|205.95|8
1652618050000|2022-05-15 12:34:10|208.91|206.01|208.97|206.07|208.99|206.09|208.91|206.01|13
1652618060000|2022-05-15 12:34:20|208.98|206.08|208.98|206.08|208.98|206.08|208.98|206.08|1
1652618070000|2022-05-15 12:34:30|208.97|206.07|209|206.1|209|206.1|208.97|206.07|9
1652618080000|2022-05-15 12:34:40|209.06|206.16|209.05|206.15|209.07|206.17|209.01|206.11|13
1652618090000|2022-05-15 12:34:50|209.04|206.14|209.04|206.14|209.05|206.15|209.03|206.13|9
1652618100000|2022-05-15 12:35:00|209.03|206.13|208.88|205.98|209.03|206.13|208.85|205.95|11
1652618110000|2022-05-15 12:35:10|208.85|205.95|208.84|205.94|208.89|205.99|208.8|205.9|21
1652618120000|2022-05-15 12:35:20|208.87|205.97|208.9|206|208.9|206|208.82|205.92|12
1652618130000|2022-05-15 12:35:30|208.91|206.01|208.85|205.95|208.91|206.01|208.85|205.95|18
1652618140000|2022-05-15 12:35:40|208.86|205.96|208.94|206.04|208.95|206.05|208.86|205.96|14
1652618150000|2022-05-15 12:35:50|208.92|206.02|208.93|206.03|208.94|206.04|208.9|206|12
1652618160000|2022-05-15 12:36:00|208.94|206.04|209.05|206.15|209.06|206.16|208.92|206.02|20
1652618170000|2022-05-15 12:36:10|209.06|206.16|209.35|206.45|209.37|206.47|209.06|206.16|18
1652618180000|2022-05-15 12:36:20|209.37|206.47|209.38|206.48|209.41|206.51|209.35|206.45|13
1652618190000|2022-05-15 12:36:30|209.37|206.47|209.56|206.66|209.56|206.66|209.37|206.47|20
1652618200000|2022-05-15 12:36:40|209.55|206.65|209.6|206.7|209.65|206.75|209.55|206.65|15
1652618210000|2022-05-15 12:36:50|209.61|206.71|209.67|206.77|209.68|206.78|209.61|206.71|14
1652618220000|2022-05-15 12:37:00|209.68|206.78|209.72|206.82|209.73|206.83|209.68|206.78|15
1652618230000|2022-05-15 12:37:10|209.73|206.83|209.79|206.89|209.81|206.91|209.72|206.82|12
1652618240000|2022-05-15 12:37:20|209.8|206.9|210.17|207.27|210.17|207.27|209.8|206.9|15
1652618250000|2022-05-15 12:37:30|210.15|207.25|210.2|207.3|210.2|207.3|210.13|207.23|12
1652618260000|2022-05-15 12:37:40|210.21|207.31|210.24|207.34|210.24|207.34|210.21|207.31|8
1652618270000|2022-05-15 12:37:50|210.25|207.35|210.23|207.33|210.3|207.4|210.23|207.33|13
1652618280000|2022-05-15 12:38:00|210.22|207.32|210.33|207.43|210.34|207.44|210.14|207.24|21
1652618290000|2022-05-15 12:38:10|210.32|207.42|210.39|207.49|210.41|207.51|210.32|207.42|15
1652618300000|2022-05-15 12:38:20|210.4|207.5|210.44|207.54|210.46|207.56|210.4|207.5|12
1652618310000|2022-05-15 12:38:30|210.45|207.55|211.08|208.18|211.09|208.19|210.44|207.54|29
1652618320000|2022-05-15 12:38:40|211.05|208.15|211.08|208.18|211.09|208.19|210.91|208.01|24
1652618330000|2022-05-15 12:38:50|211.1|208.2|210.88|207.98|211.23|208.33|210.88|207.98|20
1652618340000|2022-05-15 12:39:00|210.91|208.01|211.07|208.17|211.1|208.2|210.91|208.01|22
1652618350000|2022-05-15 12:39:10|211.05|208.15|211.28|208.38|211.28|208.38|211.05|208.15|23
1652618360000|2022-05-15 12:39:20|211.26|208.36|211.17|208.27|211.31|208.41|211.17|208.27|22
1652618370000|2022-05-15 12:39:30|211.16|208.26|211.04|208.14|211.18|208.28|211.02|208.12|18
1652618380000|2022-05-15 12:39:40|211.05|208.15|211.01|208.11|211.14|208.24|211.01|208.11|16
1652618390000|2022-05-15 12:39:50|210.97|208.07|210.55|207.65|210.97|208.07|210.55|207.65|22
1652618400000|2022-05-15 12:40:00|210.54|207.64|210.39|207.49|210.59|207.69|210.39|207.49|17
1652618410000|2022-05-15 12:40:10|210.37|207.47|210.52|207.62|210.54|207.64|210.37|207.47|25
1652618420000|2022-05-15 12:40:20|210.51|207.61|210.48|207.58|210.54|207.64|210.47|207.57|12
1652618430000|2022-05-15 12:40:30|210.49|207.59|210.48|207.58|210.54|207.64|210.48|207.58|9
1652618440000|2022-05-15 12:40:40|210.46|207.56|210.35|207.45|210.46|207.56|210.35|207.45|10
1652618450000|2022-05-15 12:40:50|210.34|207.44|210.33|207.43|210.34|207.44|210.29|207.39|3
1652618460000|2022-05-15 12:41:00|210.32|207.42|210.03|207.13|210.32|207.42|209.92|207.02|16
1652618470000|2022-05-15 12:41:10|210.06|207.16|209.96|207.06|210.08|207.18|209.96|207.06|16
1652618480000|2022-05-15 12:41:20|210.01|207.11|210.02|207.12|210.03|207.13|210.01|207.11|3
1652618490000|2022-05-15 12:41:30|210.03|207.13|210.23|207.33|210.24|207.34|210.03|207.13|10
1652618500000|2022-05-15 12:41:40|210.24|207.34|210.26|207.36|210.28|207.38|210.22|207.32|13
1652618510000|2022-05-15 12:41:50|210.27|207.37|210.35|207.45|210.37|207.47|210.26|207.36|15
1652618520000|2022-05-15 12:42:00|210.34|207.44|210.11|207.21|210.34|207.44|210.1|207.2|19
1652618530000|2022-05-15 12:42:10|210.04|207.14|210.03|207.13|210.05|207.15|210.01|207.11|9
1652618540000|2022-05-15 12:42:20|210.01|207.11|209.84|206.94|210.01|207.11|209.84|206.94|4
1652618550000|2022-05-15 12:42:30|209.65|206.75|209.67|206.77|209.67|206.77|209.63|206.73|8
1652618560000|2022-05-15 12:42:40|209.65|206.75|209.65|206.75|209.67|206.77|209.56|206.66|11
1652618570000|2022-05-15 12:42:50|209.66|206.76|209.59|206.69|209.78|206.88|209.59|206.69|16
1652618580000|2022-05-15 12:43:00|209.58|206.68|209.66|206.76|209.67|206.77|209.58|206.68|6
1652618590000|2022-05-15 12:43:10|209.69|206.79|209.81|206.91|209.81|206.91|209.69|206.79|15
1652618600000|2022-05-15 12:43:20|209.79|206.89|209.83|206.93|209.83|206.93|209.72|206.82|14
1652618610000|2022-05-15 12:43:30|209.84|206.94|209.85|206.95|209.85|206.95|209.83|206.93|5
1652618620000|2022-05-15 12:43:40|209.82|206.92|209.83|206.93|209.85|206.95|209.8|206.9|7
1652618630000|2022-05-15 12:43:50|209.84|206.94|210.23|207.33|210.27|207.37|209.84|206.94|16
1652618640000|2022-05-15 12:44:00|210.21|207.31|209.85|206.95|210.21|207.31|209.85|206.95|27
1652618650000|2022-05-15 12:44:10|209.84|206.94|209.94|207.04|209.95|207.05|209.81|206.91|11
1652618660000|2022-05-15 12:44:20|209.95|207.05|210.01|207.11|210.06|207.16|209.95|207.05|11
1652618670000|2022-05-15 12:44:30|210|207.1|210.09|207.19|210.09|207.19|210|207.1|13
1652618680000|2022-05-15 12:44:40|210.1|207.2|210.16|207.26|210.16|207.26|210.1|207.2|16
1652618690000|2022-05-15 12:44:50|210.15|207.25|210.08|207.18|210.16|207.26|210.06|207.16|25
1652618700000|2022-05-15 12:45:00|210.09|207.19|210.07|207.17|210.1|207.2|210.07|207.17|6
1652618710000|2022-05-15 12:45:10|210.06|207.16|210.05|207.15|210.06|207.16|210.05|207.15|2
1652618720000|2022-05-15 12:45:20|210.02|207.12|209.72|206.82|210.02|207.12|209.67|206.77|18
1652618730000|2022-05-15 12:45:30|209.81|206.91|209.91|207.01|209.91|207.01|209.79|206.89|14
1652618740000|2022-05-15 12:45:40|209.92|207.02|210.03|207.13|210.04|207.14|209.89|206.99|13
1652618750000|2022-05-15 12:45:50|210.02|207.12|210.1|207.2|210.1|207.2|210.01|207.11|14
1652618760000|2022-05-15 12:46:00|210.11|207.21|210.12|207.22|210.12|207.22|210.1|207.2|4
1652618770000|2022-05-15 12:46:10|210.13|207.23|210.13|207.23|210.13|207.23|210.13|207.23|1
1652618780000|2022-05-15 12:46:20|210.14|207.24|210.48|207.58|210.48|207.58|210.14|207.24|10
1652618790000|2022-05-15 12:46:30|210.44|207.54|210.35|207.45|210.44|207.54|210.34|207.44|5
1652618800000|2022-05-15 12:46:40|210.38|207.48|210.44|207.54|210.45|207.55|210.38|207.48|11
1652618810000|2022-05-15 12:46:50|210.45|207.55|210.49|207.59|210.5|207.6|210.45|207.55|9
1652618820000|2022-05-15 12:47:00|210.5|207.6|210.46|207.56|210.53|207.63|210.46|207.56|8
1652618830000|2022-05-15 12:47:10|210.47|207.57|210.43|207.53|210.47|207.57|210.38|207.48|10
1652618840000|2022-05-15 12:47:20|210.42|207.52|210.49|207.59|210.51|207.61|210.42|207.52|13
1652618850000|2022-05-15 12:47:30|210.47|207.57|210.38|207.48|210.47|207.57|210.38|207.48|7
1652618860000|2022-05-15 12:47:40|210.39|207.49|210.46|207.56|210.46|207.56|210.39|207.49|7
1652618870000|2022-05-15 12:47:50|210.44|207.54|210.44|207.54|210.44|207.54|210.42|207.52|3
1652618880000|2022-05-15 12:48:00|210.45|207.55|210.38|207.48|210.5|207.6|210.38|207.48|11
1652618890000|2022-05-15 12:48:10|210.39|207.49|210.39|207.49|210.4|207.5|210.38|207.48|9
1652618900000|2022-05-15 12:48:20|210.38|207.48|210.41|207.51|210.45|207.55|210.38|207.48|13
1652618910000|2022-05-15 12:48:30|210.4|207.5|210.25|207.35|210.4|207.5|210.25|207.35|17
1652618920000|2022-05-15 12:48:40|210.26|207.36|210.25|207.35|210.33|207.43|210.24|207.34|16
1652618930000|2022-05-15 12:48:50|210.26|207.36|210.31|207.41|210.31|207.41|210.26|207.36|7
1652618940000|2022-05-15 12:49:00|210.41|207.51|210.34|207.44|210.42|207.52|210.33|207.43|11
1652618950000|2022-05-15 12:49:10|210.35|207.45|210.35|207.45|210.35|207.45|210.35|207.45|1
1652618960000|2022-05-15 12:49:20|210.36|207.46|210.45|207.55|210.45|207.55|210.35|207.45|12
1652618970000|2022-05-15 12:49:30|210.44|207.54|210.61|207.71|210.61|207.71|210.44|207.54|14
1652618980000|2022-05-15 12:49:40|210.62|207.72|210.63|207.73|210.64|207.74|210.62|207.72|3
1652618990000|2022-05-15 12:49:50|210.62|207.72|210.66|207.76|210.74|207.84|210.62|207.72|14
1652619000000|2022-05-15 12:50:00|210.61|207.71|210.54|207.64|210.61|207.71|210.53|207.63|14
1652619010000|2022-05-15 12:50:10|210.55|207.65|210.56|207.66|210.56|207.66|210.55|207.65|2
1652619020000|2022-05-15 12:50:20|210.54|207.64|210.51|207.61|210.54|207.64|210.51|207.61|6
1652619030000|2022-05-15 12:50:30|210.52|207.62|210.51|207.61|210.53|207.63|210.51|207.61|6
1652619040000|2022-05-15 12:50:40|210.52|207.62|210.36|207.46|210.53|207.63|210.36|207.46|15
1652619050000|2022-05-15 12:50:50|210.38|207.48|210.48|207.58|210.49|207.59|210.36|207.46|13
1652619060000|2022-05-15 12:51:00|210.49|207.59|210.45|207.55|210.53|207.63|210.44|207.54|9
1652619070000|2022-05-15 12:51:10|210.44|207.54|210.44|207.54|210.45|207.55|210.44|207.54|3
1652619080000|2022-05-15 12:51:20|210.45|207.55|210.37|207.47|210.45|207.55|210.37|207.47|11
1652619090000|2022-05-15 12:51:30|210.36|207.46|210.2|207.3|210.36|207.46|210.2|207.3|6
1652619100000|2022-05-15 12:51:40|210.21|207.31|210.24|207.34|210.24|207.34|210.19|207.29|15
1652619110000|2022-05-15 12:51:50|210.23|207.33|210.23|207.33|210.26|207.36|210.23|207.33|6
1652619120000|2022-05-15 12:52:00|210.22|207.32|210.22|207.32|210.23|207.33|210.21|207.31|5
1652619130000|2022-05-15 12:52:10|210.23|207.33|210.21|207.31|210.25|207.35|210.21|207.31|9
1652619140000|2022-05-15 12:52:20|210.22|207.32|210.24|207.34|210.24|207.34|210.22|207.32|3
1652619160000|2022-05-15 12:52:40|210.25|207.35|210.25|207.35|210.25|207.35|210.25|207.35|1
1652619170000|2022-05-15 12:52:50|210.13|207.23|209.99|207.09|210.13|207.23|209.98|207.08|9
1652619180000|2022-05-15 12:53:00|210|207.1|209.95|207.05|210|207.1|209.95|207.05|5
1652619190000|2022-05-15 12:53:10|209.94|207.04|209.83|206.93|209.95|207.05|209.79|206.89|6
1652619200000|2022-05-15 12:53:20|209.84|206.94|209.71|206.81|209.84|206.94|209.71|206.81|10
1652619210000|2022-05-15 12:53:30|209.74|206.84|209.64|206.74|209.74|206.84|209.62|206.72|12
1652619220000|2022-05-15 12:53:40|209.63|206.73|209.48|206.58|209.63|206.73|209.48|206.58|11
1652619230000|2022-05-15 12:53:50|209.49|206.59|209.27|206.37|209.51|206.61|209.27|206.37|9
1652619240000|2022-05-15 12:54:00|209.25|206.35|209.32|206.42|209.33|206.43|209.19|206.29|15
1652619250000|2022-05-15 12:54:10|209.35|206.45|209.36|206.46|209.37|206.47|209.34|206.44|9
1652619260000|2022-05-15 12:54:20|209.35|206.45|209.39|206.49|209.39|206.49|209.35|206.45|6
1652619270000|2022-05-15 12:54:30|209.49|206.59|209.48|206.58|209.52|206.62|209.47|206.57|9
1652619280000|2022-05-15 12:54:40|209.47|206.57|209.29|206.39|209.51|206.61|209.29|206.39|11
1652619290000|2022-05-15 12:54:50|209.33|206.43|209.33|206.43|209.36|206.46|209.31|206.41|11
1652619300000|2022-05-15 12:55:00|209.34|206.44|209.42|206.52|209.44|206.54|209.34|206.44|10
1652619310000|2022-05-15 12:55:10|209.41|206.51|209.38|206.48|209.42|206.52|209.38|206.48|5
1652619320000|2022-05-15 12:55:20|209.36|206.46|209.3|206.4|209.36|206.46|209.23|206.33|11
1652619330000|2022-05-15 12:55:30|209.28|206.38|209.26|206.36|209.28|206.38|209.26|206.36|8
1652619340000|2022-05-15 12:55:40|209.24|206.34|209.26|206.36|209.26|206.36|209.24|206.34|7
1652619350000|2022-05-15 12:55:50|209.24|206.34|209.25|206.35|209.29|206.39|209.23|206.33|11
1652619360000|2022-05-15 12:56:00|209.27|206.37|209.29|206.39|209.29|206.39|209.26|206.36|4
1652619370000|2022-05-15 12:56:10|209.3|206.4|209.49|206.59|209.49|206.59|209.3|206.4|11
1652619380000|2022-05-15 12:56:20|209.47|206.57|209.47|206.57|209.5|206.6|209.47|206.57|8
1652619390000|2022-05-15 12:56:30|209.45|206.55|209.49|206.59|209.49|206.59|209.45|206.55|9
1652619400000|2022-05-15 12:56:40|209.5|206.6|209.74|206.84|209.78|206.88|209.5|206.6|14
1652619410000|2022-05-15 12:56:50|209.75|206.85|209.53|206.63|209.75|206.85|209.53|206.63|13
1652619420000|2022-05-15 12:57:00|209.52|206.62|209.58|206.68|209.61|206.71|209.5|206.6|13
1652619430000|2022-05-15 12:57:10|209.59|206.69|209.57|206.67|209.61|206.71|209.53|206.63|11
1652619440000|2022-05-15 12:57:20|209.56|206.66|209.55|206.65|209.57|206.67|209.55|206.65|8
1652619450000|2022-05-15 12:57:30|209.56|206.66|209.56|206.66|209.56|206.66|209.54|206.64|5
1652619460000|2022-05-15 12:57:40|209.57|206.67|209.54|206.64|209.57|206.67|209.53|206.63|14
1652619470000|2022-05-15 12:57:50|209.55|206.65|209.55|206.65|209.57|206.67|209.53|206.63|7
1652619480000|2022-05-15 12:58:00|209.56|206.66|209.58|206.68|209.58|206.68|209.56|206.66|3
1652619490000|2022-05-15 12:58:10|209.57|206.67|209.57|206.67|209.74|206.84|209.54|206.64|15
1652619500000|2022-05-15 12:58:20|209.55|206.65|209.54|206.64|209.58|206.68|209.54|206.64|13
1652619510000|2022-05-15 12:58:30|209.53|206.63|209.57|206.67|209.57|206.67|209.5|206.6|9
1652619520000|2022-05-15 12:58:40|209.58|206.68|209.65|206.75|209.69|206.79|209.56|206.66|18
1652619530000|2022-05-15 12:58:50|209.67|206.77|209.63|206.73|209.68|206.78|209.6|206.7|15
1652619540000|2022-05-15 12:59:00|209.64|206.74|209.7|206.8|209.7|206.8|209.63|206.73|14
1652619550000|2022-05-15 12:59:10|209.69|206.79|209.68|206.78|209.69|206.79|209.68|206.78|4
1652619560000|2022-05-15 12:59:20|209.69|206.79|209.73|206.83|209.75|206.85|209.69|206.79|7
1652619570000|2022-05-15 12:59:30|209.74|206.84|209.75|206.85|209.75|206.85|209.73|206.83|9
1652619580000|2022-05-15 12:59:40|209.73|206.83|209.65|206.75|209.74|206.84|209.65|206.75|7
1652619590000|2022-05-15 12:59:50|209.67|206.77|209.72|206.82|209.74|206.84|209.67|206.77|16
1652619600000|2022-05-15 13:00:00|209.73|206.83|209.52|206.62|209.73|206.83|209.36|206.46|28
1652619610000|2022-05-15 13:00:10|209.56|206.66|209.47|206.57|209.56|206.66|209.43|206.53|15
1652619620000|2022-05-15 13:00:20|209.46|206.56|209.44|206.54|209.52|206.62|209.42|206.52|19
1652619630000|2022-05-15 13:00:30|209.43|206.53|209.49|206.59|209.49|206.59|209.43|206.53|12
1652619640000|2022-05-15 13:00:40|209.5|206.6|209.45|206.55|209.5|206.6|209.44|206.54|10
1652619650000|2022-05-15 13:00:50|209.47|206.57|209.49|206.59|209.49|206.59|209.45|206.55|7
1652619660000|2022-05-15 13:01:00|209.5|206.6|209.57|206.67|209.57|206.67|209.5|206.6|12
1652619670000|2022-05-15 13:01:10|209.55|206.65|209.58|206.68|209.58|206.68|209.54|206.64|10
1652619680000|2022-05-15 13:01:20|209.59|206.69|209.65|206.75|209.67|206.77|209.58|206.68|12
1652619690000|2022-05-15 13:01:30|209.66|206.76|209.58|206.68|209.69|206.79|209.57|206.67|16
1652619700000|2022-05-15 13:01:40|209.53|206.63|209.43|206.53|209.55|206.65|209.4|206.5|15
1652619710000|2022-05-15 13:01:50|209.46|206.56|209.38|206.48|209.46|206.56|209.38|206.48|10
1652619720000|2022-05-15 13:02:00|209.48|206.58|209.64|206.74|209.64|206.74|209.48|206.58|13
1652619730000|2022-05-15 13:02:10|209.62|206.72|209.72|206.82|209.74|206.84|209.62|206.72|15
1652619740000|2022-05-15 13:02:20|209.73|206.83|209.61|206.71|209.74|206.84|209.61|206.71|13
1652619750000|2022-05-15 13:02:30|209.6|206.7|209.35|206.45|209.6|206.7|209.34|206.44|12
1652619760000|2022-05-15 13:02:40|209.34|206.44|209.59|206.69|209.6|206.7|209.34|206.44|18
1652619770000|2022-05-15 13:02:50|209.58|206.68|209.57|206.67|209.62|206.72|209.56|206.66|17
1652619780000|2022-05-15 13:03:00|209.59|206.69|209.57|206.67|209.6|206.7|209.57|206.67|11
1652619790000|2022-05-15 13:03:10|209.58|206.68|209.52|206.62|209.59|206.69|209.51|206.61|13
1652619800000|2022-05-15 13:03:20|209.54|206.64|209.57|206.67|209.62|206.72|209.52|206.62|12
1652619810000|2022-05-15 13:03:30|209.59|206.69|209.58|206.68|209.59|206.69|209.57|206.67|12
1652619820000|2022-05-15 13:03:40|209.59|206.69|209.69|206.79|209.7|206.8|209.58|206.68|16
1652619830000|2022-05-15 13:03:50|209.68|206.78|209.69|206.79|209.7|206.8|209.64|206.74|11
1652619840000|2022-05-15 13:04:00|209.7|206.8|209.73|206.83|209.73|206.83|209.7|206.8|6
1652619850000|2022-05-15 13:04:10|209.72|206.82|209.71|206.81|209.72|206.82|209.71|206.81|8
1652619860000|2022-05-15 13:04:20|209.72|206.82|209.73|206.83|209.73|206.83|209.71|206.81|10
1652619870000|2022-05-15 13:04:30|209.74|206.84|209.78|206.88|209.8|206.9|209.74|206.84|9
1652619890000|2022-05-15 13:04:50|209.75|206.85|209.75|206.85|209.78|206.88|209.75|206.85|5
1652619900000|2022-05-15 13:05:00|209.76|206.86|209.76|206.86|209.77|206.87|209.73|206.83|9
1652619910000|2022-05-15 13:05:10|209.77|206.87|209.76|206.86|209.78|206.88|209.74|206.84|10
1652619920000|2022-05-15 13:05:20|209.77|206.87|209.78|206.88|209.8|206.9|209.77|206.87|4
1652619930000|2022-05-15 13:05:30|209.77|206.87|209.72|206.82|209.77|206.87|209.72|206.82|5
1652619940000|2022-05-15 13:05:40|209.71|206.81|209.77|206.87|209.77|206.87|209.71|206.81|8
1652619950000|2022-05-15 13:05:50|209.76|206.86|209.79|206.89|209.79|206.89|209.76|206.86|4
1652619960000|2022-05-15 13:06:00|209.78|206.88|209.76|206.86|209.78|206.88|209.76|206.86|10
1652619970000|2022-05-15 13:06:10|209.73|206.83|209.62|206.72|209.78|206.88|209.62|206.72|16
1652619980000|2022-05-15 13:06:20|209.61|206.71|209.61|206.71|209.61|206.71|209.61|206.71|1
1652619990000|2022-05-15 13:06:30|209.56|206.66|209.24|206.34|209.56|206.66|209.24|206.34|16
1652620000000|2022-05-15 13:06:40|209.25|206.35|209.3|206.4|209.33|206.43|209.25|206.35|10
1652620010000|2022-05-15 13:06:50|209.28|206.38|209.29|206.39|209.3|206.4|209.26|206.36|14
1652620020000|2022-05-15 13:07:00|209.27|206.37|209.26|206.36|209.31|206.41|209.26|206.36|7
1652620030000|2022-05-15 13:07:10|209.25|206.35|209.31|206.41|209.31|206.41|209.23|206.33|9
1652620040000|2022-05-15 13:07:20|209.32|206.42|209.28|206.38|209.32|206.42|209.28|206.38|7
1652620050000|2022-05-15 13:07:30|209.29|206.39|209.32|206.42|209.33|206.43|209.29|206.39|5
1652620060000|2022-05-15 13:07:40|209.33|206.43|209.25|206.35|209.35|206.45|209.25|206.35|12
1652620070000|2022-05-15 13:07:50|209.26|206.36|209.28|206.38|209.3|206.4|209.26|206.36|15
1652620080000|2022-05-15 13:08:00|209.29|206.39|209.32|206.42|209.32|206.42|209.29|206.39|7
1652620090000|2022-05-15 13:08:10|209.31|206.41|209.3|206.4|209.31|206.41|209.3|206.4|6
1652620100000|2022-05-15 13:08:20|209.31|206.41|209.32|206.42|209.32|206.42|209.3|206.4|6
1652620110000|2022-05-15 13:08:30|209.3|206.4|209.39|206.49|209.4|206.5|209.3|206.4|9
1652620120000|2022-05-15 13:08:40|209.4|206.5|209.42|206.52|209.43|206.53|209.38|206.48|11
1652620130000|2022-05-15 13:08:50|209.44|206.54|209.43|206.53|209.48|206.58|209.42|206.52|11
1652620140000|2022-05-15 13:09:00|209.44|206.54|209.47|206.57|209.48|206.58|209.44|206.54|6
1652620150000|2022-05-15 13:09:10|209.46|206.56|209.46|206.56|209.46|206.56|209.44|206.54|5
1652620160000|2022-05-15 13:09:20|209.45|206.55|209.5|206.6|209.5|206.6|209.45|206.55|3
1652620170000|2022-05-15 13:09:30|209.53|206.63|209.69|206.79|209.71|206.81|209.53|206.63|11
1652620180000|2022-05-15 13:09:40|209.7|206.8|209.78|206.88|209.78|206.88|209.7|206.8|13
1652620190000|2022-05-15 13:09:50|209.83|206.93|210.01|207.11|210.05|207.15|209.83|206.93|12
1652620200000|2022-05-15 13:10:00|210.02|207.12|209.95|207.05|210.02|207.12|209.88|206.98|16
1652620210000|2022-05-15 13:10:10|209.94|207.04|209.98|207.08|209.98|207.08|209.86|206.96|22
1652620220000|2022-05-15 13:10:20|209.99|207.09|210.33|207.43|210.35|207.45|209.99|207.09|19
1652620230000|2022-05-15 13:10:30|210.35|207.45|210.59|207.69|210.64|207.74|210.35|207.45|17
1652620240000|2022-05-15 13:10:40|210.6|207.7|210.8|207.9|210.8|207.9|210.53|207.63|21
1652620250000|2022-05-15 13:10:50|210.81|207.91|210.79|207.89|210.85|207.95|210.77|207.87|17
1652620260000|2022-05-15 13:11:00|210.77|207.87|210.75|207.85|210.8|207.9|210.73|207.83|19
1652620270000|2022-05-15 13:11:10|210.74|207.84|210.63|207.73|210.74|207.84|210.63|207.73|12
1652620280000|2022-05-15 13:11:20|210.66|207.76|210.7|207.8|210.71|207.81|210.63|207.73|13
1652620290000|2022-05-15 13:11:30|210.71|207.81|210.71|207.81|210.71|207.81|210.7|207.8|7
1652620300000|2022-05-15 13:11:40|210.67|207.77|210.69|207.79|210.69|207.79|210.63|207.73|14
1652620310000|2022-05-15 13:11:50|210.7|207.8|210.71|207.81|210.72|207.82|210.65|207.75|23
1652620320000|2022-05-15 13:12:00|210.7|207.8|210.66|207.76|210.72|207.82|210.66|207.76|14
1652620330000|2022-05-15 13:12:10|210.65|207.75|210.25|207.35|210.68|207.78|210.25|207.35|19
1652620340000|2022-05-15 13:12:20|210.24|207.34|209.94|207.04|210.32|207.42|209.91|207.01|25
1652620350000|2022-05-15 13:12:30|209.96|207.06|210.16|207.26|210.18|207.28|209.93|207.03|14
1652620360000|2022-05-15 13:12:40|210.15|207.25|210.08|207.18|210.15|207.25|210.06|207.16|23
1652620370000|2022-05-15 13:12:50|210.07|207.17|210.17|207.27|210.17|207.27|210.05|207.15|19
1652620380000|2022-05-15 13:13:00|210.16|207.26|209.97|207.07|210.23|207.33|209.96|207.06|22
1652620390000|2022-05-15 13:13:10|209.98|207.08|209.95|207.05|210|207.1|209.95|207.05|14
1652620400000|2022-05-15 13:13:20|209.96|207.06|209.84|206.94|209.97|207.07|209.78|206.88|22
1652620410000|2022-05-15 13:13:30|209.83|206.93|209.97|207.07|209.98|207.08|209.81|206.91|18
1652620420000|2022-05-15 13:13:40|209.98|207.08|210.22|207.32|210.25|207.35|209.98|207.08|14
1652620430000|2022-05-15 13:13:50|210.23|207.33|210.25|207.35|210.26|207.36|210.23|207.33|4
1652620440000|2022-05-15 13:14:00|210.24|207.34|210.24|207.34|210.25|207.35|210.22|207.32|9
1652620450000|2022-05-15 13:14:10|210.26|207.36|210.32|207.42|210.33|207.43|210.26|207.36|9
1652620460000|2022-05-15 13:14:20|210.33|207.43|210.57|207.67|210.57|207.67|210.33|207.43|12
1652620470000|2022-05-15 13:14:30|210.56|207.66|210.53|207.63|210.56|207.66|210.5|207.6|12
1652620480000|2022-05-15 13:14:40|210.54|207.64|210.55|207.65|210.56|207.66|210.53|207.63|6
1652620490000|2022-05-15 13:14:50|210.56|207.66|210.59|207.69|210.59|207.69|210.56|207.66|10
1652620500000|2022-05-15 13:15:00|210.63|207.73|210.15|207.25|210.63|207.73|210.15|207.25|25
1652620510000|2022-05-15 13:15:10|210.14|207.24|210.3|207.4|210.31|207.41|210.14|207.24|18
1652620520000|2022-05-15 13:15:20|210.26|207.36|210.45|207.55|210.47|207.57|210.26|207.36|16
1652620530000|2022-05-15 13:15:30|210.46|207.56|210.55|207.65|210.56|207.66|210.46|207.56|13
1652620540000|2022-05-15 13:15:40|210.6|207.7|210.7|207.8|210.7|207.8|210.6|207.7|10
1652620550000|2022-05-15 13:15:50|210.68|207.78|210.89|207.99|210.93|208.03|210.68|207.78|15
1652620560000|2022-05-15 13:16:00|210.85|207.95|210.58|207.68|210.85|207.95|210.52|207.62|21
1652620570000|2022-05-15 13:16:10|210.59|207.69|210.59|207.69|210.67|207.77|210.56|207.66|14
1652620580000|2022-05-15 13:16:20|210.63|207.73|210.53|207.63|210.64|207.74|210.5|207.6|14
1652620590000|2022-05-15 13:16:30|210.52|207.62|210.46|207.56|210.52|207.62|210.42|207.52|14
1652620600000|2022-05-15 13:16:40|210.45|207.55|210.47|207.57|210.47|207.57|210.43|207.53|11
1652620610000|2022-05-15 13:16:50|210.5|207.6|210.66|207.76|210.66|207.76|210.5|207.6|13
1652620620000|2022-05-15 13:17:00|210.65|207.75|210.44|207.54|210.66|207.76|210.44|207.54|15
1652620630000|2022-05-15 13:17:10|210.43|207.53|210.42|207.52|210.44|207.54|210.42|207.52|4
1652620640000|2022-05-15 13:17:20|210.38|207.48|210.28|207.38|210.4|207.5|210.28|207.38|8
1652620650000|2022-05-15 13:17:30|210.3|207.4|210.26|207.36|210.3|207.4|210.26|207.36|10
1652620660000|2022-05-15 13:17:40|210.25|207.35|210.19|207.29|210.28|207.38|210.19|207.29|9
1652620670000|2022-05-15 13:17:50|210.18|207.28|210.19|207.29|210.19|207.29|210.17|207.27|3
1652620680000|2022-05-15 13:18:00|210.2|207.3|210.47|207.57|210.47|207.57|210.2|207.3|18
1652620690000|2022-05-15 13:18:10|210.46|207.56|210.49|207.59|210.49|207.59|210.42|207.52|8
1652620700000|2022-05-15 13:18:20|210.47|207.57|210.5|207.6|210.53|207.63|210.47|207.57|6
1652620710000|2022-05-15 13:18:30|210.51|207.61|210.43|207.53|210.53|207.63|210.38|207.48|19
1652620720000|2022-05-15 13:18:40|210.41|207.51|210.27|207.37|210.41|207.51|210.26|207.36|11
1652620730000|2022-05-15 13:18:50|210.3|207.4|210.36|207.46|210.36|207.46|210.27|207.37|17
1652620740000|2022-05-15 13:19:00|210.35|207.45|210.47|207.57|210.47|207.57|210.35|207.45|13
1652620750000|2022-05-15 13:19:10|210.45|207.55|210.41|207.51|210.46|207.56|210.41|207.51|13
1652620760000|2022-05-15 13:19:20|210.42|207.52|210.42|207.52|210.42|207.52|210.41|207.51|3
1652620770000|2022-05-15 13:19:30|210.44|207.54|210.26|207.36|210.44|207.54|210.21|207.31|24
1652620780000|2022-05-15 13:19:40|210.25|207.35|210.23|207.33|210.25|207.35|210.22|207.32|5
1652620790000|2022-05-15 13:19:50|210.24|207.34|210.23|207.33|210.24|207.34|210.22|207.32|6
1652620800000|2022-05-15 13:20:00|210.22|207.32|210.13|207.23|210.22|207.32|210.12|207.22|11
1652620810000|2022-05-15 13:20:10|210.16|207.26|210.21|207.31|210.22|207.32|210.13|207.23|9
1652620820000|2022-05-15 13:20:20|210.22|207.32|210.17|207.27|210.22|207.32|210.15|207.25|16
1652620830000|2022-05-15 13:20:30|210.2|207.3|210.22|207.32|210.23|207.33|210.18|207.28|7
1652620840000|2022-05-15 13:20:40|210.21|207.31|210.18|207.28|210.21|207.31|210.17|207.27|6
1652620850000|2022-05-15 13:20:50|210.22|207.32|210.21|207.31|210.24|207.34|210.21|207.31|8
1652620860000|2022-05-15 13:21:00|210.2|207.3|210.22|207.32|210.22|207.32|210.17|207.27|8
1652620870000|2022-05-15 13:21:10|210.21|207.31|210.21|207.31|210.22|207.32|210.21|207.31|3
1652620880000|2022-05-15 13:21:20|210.22|207.32|210.41|207.51|210.43|207.53|210.22|207.32|11
1652620890000|2022-05-15 13:21:30|210.44|207.54|210.48|207.58|210.48|207.58|210.44|207.54|7
1652620900000|2022-05-15 13:21:40|210.49|207.59|210.34|207.44|210.49|207.59|210.33|207.43|10
1652620910000|2022-05-15 13:21:50|210.33|207.43|210.22|207.32|210.33|207.43|210.22|207.32|6
1652620920000|2022-05-15 13:22:00|210.21|207.31|210.01|207.11|210.21|207.31|210.01|207.11|10
1652620930000|2022-05-15 13:22:10|210|207.1|210.01|207.11|210.03|207.13|210|207.1|9
1652620950000|2022-05-15 13:22:30|210|207.1|209.95|207.05|210|207.1|209.95|207.05|5
1652620960000|2022-05-15 13:22:40|209.94|207.04|209.93|207.03|209.94|207.04|209.93|207.03|4
1652620970000|2022-05-15 13:22:50|209.92|207.02|209.61|206.71|209.92|207.02|209.6|206.7|11
1652620980000|2022-05-15 13:23:00|209.6|206.7|209.54|206.64|209.61|206.71|209.54|206.64|12
1652620990000|2022-05-15 13:23:10|209.57|206.67|209.54|206.64|209.57|206.67|209.53|206.63|9
1652621000000|2022-05-15 13:23:20|209.53|206.63|209.56|206.66|209.59|206.69|209.48|206.58|18
1652621010000|2022-05-15 13:23:30|209.55|206.65|209.53|206.63|209.56|206.66|209.53|206.63|6
1652621020000|2022-05-15 13:23:40|209.52|206.62|209.5|206.6|209.52|206.62|209.5|206.6|2
1652621030000|2022-05-15 13:23:50|209.51|206.61|209.52|206.62|209.56|206.66|209.51|206.61|11
1652621040000|2022-05-15 13:24:00|209.55|206.65|209.55|206.65|209.56|206.66|209.52|206.62|9
1652621050000|2022-05-15 13:24:10|209.54|206.64|209.5|206.6|209.54|206.64|209.5|206.6|7
1652621060000|2022-05-15 13:24:20|209.49|206.59|209.43|206.53|209.49|206.59|209.43|206.53|3
1652621070000|2022-05-15 13:24:30|209.37|206.47|209.3|206.4|209.42|206.52|209.3|206.4|14
1652621080000|2022-05-15 13:24:40|209.29|206.39|209.27|206.37|209.31|206.41|209.23|206.33|19
1652621090000|2022-05-15 13:24:50|209.28|206.38|209.21|206.31|209.28|206.38|209.2|206.3|9
1652621100000|2022-05-15 13:25:00|209.23|206.33|209.23|206.33|209.24|206.34|209.22|206.32|5
1652621110000|2022-05-15 13:25:10|209.22|206.32|209.29|206.39|209.31|206.41|209.22|206.32|10
1652621120000|2022-05-15 13:25:20|209.31|206.41|209.23|206.33|209.31|206.41|209.22|206.32|20
1652621130000|2022-05-15 13:25:30|209.22|206.32|209.01|206.11|209.22|206.32|209.01|206.11|14
1652621140000|2022-05-15 13:25:40|208.98|206.08|208.94|206.04|208.99|206.09|208.78|205.88|17
1652621150000|2022-05-15 13:25:50|208.95|206.05|208.84|205.94|208.98|206.08|208.84|205.94|17
1652621160000|2022-05-15 13:26:00|208.87|205.97|208.87|205.97|208.88|205.98|208.82|205.92|21
1652621170000|2022-05-15 13:26:10|208.88|205.98|208.75|205.85|208.88|205.98|208.62|205.72|22
1652621180000|2022-05-15 13:26:20|208.72|205.82|208.78|205.88|208.78|205.88|208.72|205.82|17
1652621190000|2022-05-15 13:26:30|208.77|205.87|208.8|205.9|208.87|205.97|208.76|205.86|22
1652621200000|2022-05-15 13:26:40|208.81|205.91|208.75|205.85|208.81|205.91|208.68|205.78|13
1652621210000|2022-05-15 13:26:50|208.76|205.86|208.58|205.68|208.76|205.86|208.58|205.68|14
1652621220000|2022-05-15 13:27:00|208.57|205.67|208.57|205.67|208.57|205.67|208.56|205.66|3
1652621240000|2022-05-15 13:27:20|208.64|205.74|208.66|205.76|208.67|205.77|208.64|205.74|5
1652621250000|2022-05-15 13:27:30|208.67|205.77|208.69|205.79|208.69|205.79|208.63|205.73|18
1652621260000|2022-05-15 13:27:40|208.67|205.77|208.43|205.53|208.67|205.77|208.42|205.52|14
1652621270000|2022-05-15 13:27:50|208.44|205.54|208.39|205.49|208.48|205.58|208.26|205.36|19
1652621280000|2022-05-15 13:28:00|208.38|205.48|208.35|205.45|208.38|205.48|208.34|205.44|8
1652621290000|2022-05-15 13:28:10|208.33|205.43|208.33|205.43|208.35|205.45|208.3|205.4|13
1652621300000|2022-05-15 13:28:20|208.34|205.44|208.45|205.55|208.45|205.55|208.34|205.44|6
1652621310000|2022-05-15 13:28:30|208.46|205.56|208.48|205.58|208.49|205.59|208.46|205.56|10
1652621320000|2022-05-15 13:28:40|208.5|205.6|208.83|205.93|208.85|205.95|208.5|205.6|18
1652621330000|2022-05-15 13:28:50|208.84|205.94|208.94|206.04|209|206.1|208.84|205.94|13
1652621340000|2022-05-15 13:29:00|208.95|206.05|209.15|206.25|209.16|206.26|208.95|206.05|18
1652621350000|2022-05-15 13:29:10|209.16|206.26|209.18|206.28|209.18|206.28|209.11|206.21|16
1652621360000|2022-05-15 13:29:20|209.19|206.29|209.1|206.2|209.19|206.29|209.1|206.2|7
1652621370000|2022-05-15 13:29:30|209.09|206.19|209.11|206.21|209.13|206.23|209.09|206.19|12
1652621380000|2022-05-15 13:29:40|209.12|206.22|209.14|206.24|209.14|206.24|209.11|206.21|3
1652621390000|2022-05-15 13:29:50|209.15|206.25|209.07|206.17|209.16|206.26|209.04|206.14|16
1652621400000|2022-05-15 13:30:00|209.08|206.18|208.93|206.03|209.08|206.18|208.93|206.03|17
1652621410000|2022-05-15 13:30:10|208.94|206.04|208.86|205.96|208.97|206.07|208.83|205.93|13
1652621420000|2022-05-15 13:30:20|208.85|205.95|208.73|205.83|208.86|205.96|208.71|205.81|18
1652621430000|2022-05-15 13:30:30|208.72|205.82|208.51|205.61|208.72|205.82|208.51|205.61|21
1652621440000|2022-05-15 13:30:40|208.48|205.58|208.42|205.52|208.48|205.58|208.37|205.47|16
1652621450000|2022-05-15 13:30:50|208.45|205.55|208.39|205.49|208.48|205.58|208.39|205.49|13
1652621460000|2022-05-15 13:31:00|208.42|205.52|208.37|205.47|208.44|205.54|208.37|205.47|11
1652621470000|2022-05-15 13:31:10|208.38|205.48|208.41|205.51|208.41|205.51|208.38|205.48|2
1652621480000|2022-05-15 13:31:20|208.43|205.53|208.43|205.53|208.49|205.59|208.4|205.5|13
1652621490000|2022-05-15 13:31:30|208.44|205.54|208.44|205.54|208.46|205.56|208.43|205.53|12
1652621500000|2022-05-15 13:31:40|208.43|205.53|208.19|205.29|208.43|205.53|208.19|205.29|17
1652621510000|2022-05-15 13:31:50|208.16|205.26|208.08|205.18|208.16|205.26|208.07|205.17|14
1652621520000|2022-05-15 13:32:00|208.07|205.17|208.06|205.16|208.08|205.18|208.03|205.13|17
1652621530000|2022-05-15 13:32:10|208.07|205.17|208.09|205.19|208.12|205.22|208.03|205.13|12
1652621540000|2022-05-15 13:32:20|208.07|205.17|208.1|205.2|208.16|205.26|208.07|205.17|18
1652621550000|2022-05-15 13:32:30|208.09|205.19|208.1|205.2|208.12|205.22|208.09|205.19|7
1652621560000|2022-05-15 13:32:40|208.12|205.22|208.11|205.21|208.12|205.22|208.09|205.19|9
1652621570000|2022-05-15 13:32:50|208.1|205.2|208.23|205.33|208.23|205.33|208.09|205.19|12
1652621580000|2022-05-15 13:33:00|208.2|205.3|208.27|205.37|208.27|205.37|208.19|205.29|11
1652621600000|2022-05-15 13:33:20|208.26|205.36|208.15|205.25|208.26|205.36|208.15|205.25|11
1652621610000|2022-05-15 13:33:30|208.16|205.26|208.18|205.28|208.18|205.28|208.15|205.25|8
1652621620000|2022-05-15 13:33:40|208.17|205.27|208.16|205.26|208.18|205.28|208.15|205.25|9
1652621630000|2022-05-15 13:33:50|208.17|205.27|208.23|205.33|208.24|205.34|208.17|205.27|8
1652621640000|2022-05-15 13:34:00|208.24|205.34|208.28|205.38|208.28|205.38|208.18|205.28|21
1652621650000|2022-05-15 13:34:10|208.27|205.37|208.44|205.54|208.44|205.54|208.25|205.35|23
1652621660000|2022-05-15 13:34:20|208.45|205.55|208.43|205.53|208.45|205.55|208.38|205.48|19
1652621670000|2022-05-15 13:34:30|208.42|205.52|208.41|205.51|208.44|205.54|208.38|205.48|16
1652621680000|2022-05-15 13:34:40|208.42|205.52|208.39|205.49|208.42|205.52|208.35|205.45|12
1652621690000|2022-05-15 13:34:50|208.4|205.5|208.4|205.5|208.42|205.52|208.38|205.48|13
1652621700000|2022-05-15 13:35:00|208.41|205.51|208.29|205.39|208.42|205.52|208.29|205.39|15
1652621710000|2022-05-15 13:35:10|208.3|205.4|208.33|205.43|208.33|205.43|208.2|205.3|16
1652621720000|2022-05-15 13:35:20|208.32|205.42|208.2|205.3|208.32|205.42|208.2|205.3|12
1652621730000|2022-05-15 13:35:30|208.19|205.29|208.2|205.3|208.2|205.3|208.19|205.29|4
1652621740000|2022-05-15 13:35:40|208.16|205.26|208.33|205.43|208.33|205.43|208.14|205.24|15
1652621750000|2022-05-15 13:35:50|208.35|205.45|208.27|205.37|208.35|205.45|208.26|205.36|17
1652621760000|2022-05-15 13:36:00|208.29|205.39|208.57|205.67|208.57|205.67|208.2|205.3|11
1652621770000|2022-05-15 13:36:10|208.54|205.64|208.55|205.65|208.59|205.69|208.53|205.63|14
1652621780000|2022-05-15 13:36:20|208.54|205.64|208.46|205.56|208.54|205.64|208.46|205.56|18
1652621790000|2022-05-15 13:36:30|208.45|205.55|208.46|205.56|208.47|205.57|208.43|205.53|8
1652621800000|2022-05-15 13:36:40|208.49|205.59|208.47|205.57|208.51|205.61|208.47|205.57|9
1652621810000|2022-05-15 13:36:50|208.49|205.59|208.46|205.56|208.53|205.63|208.43|205.53|11
1652621820000|2022-05-15 13:37:00|208.48|205.58|208.47|205.57|208.51|205.61|208.45|205.55|12
1652621830000|2022-05-15 13:37:10|208.46|205.56|208.56|205.66|208.56|205.66|208.43|205.53|10
1652621840000|2022-05-15 13:37:20|208.53|205.63|208.57|205.67|208.59|205.69|208.52|205.62|18
1652621850000|2022-05-15 13:37:30|208.55|205.65|208.67|205.77|208.69|205.79|208.54|205.64|16
1652621860000|2022-05-15 13:37:40|208.68|205.78|208.64|205.74|208.69|205.79|208.6|205.7|10
1652621870000|2022-05-15 13:37:50|208.65|205.75|209.05|206.15|209.44|206.54|208.65|205.75|30
1652621880000|2022-05-15 13:38:00|209.06|206.16|209.08|206.18|209.17|206.27|209.06|206.16|15
1652621890000|2022-05-15 13:38:10|209.06|206.16|209.22|206.32|209.23|206.33|209.06|206.16|23
1652621900000|2022-05-15 13:38:20|209.23|206.33|209.22|206.32|209.27|206.37|209.22|206.32|11
1652621910000|2022-05-15 13:38:30|209.24|206.34|209.24|206.34|209.26|206.36|209.2|206.3|18
1652621920000|2022-05-15 13:38:40|209.23|206.33|209|206.1|209.23|206.33|208.99|206.09|20
1652621930000|2022-05-15 13:38:50|209.01|206.11|208.93|206.03|209.06|206.16|208.93|206.03|13
1652621940000|2022-05-15 13:39:00|208.92|206.02|208.9|206|208.93|206.03|208.78|205.88|28
1652621950000|2022-05-15 13:39:10|208.89|205.99|208.98|206.08|209.01|206.11|208.89|205.99|22
1652621960000|2022-05-15 13:39:20|208.99|206.09|209|206.1|209.05|206.15|208.94|206.04|20
1652621970000|2022-05-15 13:39:30|208.97|206.07|208.95|206.05|209.02|206.12|208.95|206.05|18
1652621980000|2022-05-15 13:39:40|208.94|206.04|208.99|206.09|208.99|206.09|208.94|206.04|17
1652621990000|2022-05-15 13:39:50|208.96|206.06|209.33|206.43|209.49|206.59|208.94|206.04|22
1652622000000|2022-05-15 13:40:00|209.34|206.44|209.08|206.18|209.39|206.49|209.08|206.18|23
1652622010000|2022-05-15 13:40:10|209.1|206.2|209.15|206.25|209.15|206.25|208.95|206.05|21
1652622020000|2022-05-15 13:40:20|209.16|206.26|209.12|206.22|209.16|206.26|209.09|206.19|14
1652622030000|2022-05-15 13:40:30|209.13|206.23|209.09|206.19|209.16|206.26|209.08|206.18|28
1652622040000|2022-05-15 13:40:40|209.07|206.17|209.19|206.29|209.26|206.36|209.07|206.17|21
1652622050000|2022-05-15 13:40:50|209.24|206.34|209.28|206.38|209.3|206.4|209.2|206.3|26
1652622060000|2022-05-15 13:41:00|209.23|206.33|209.27|206.37|209.28|206.38|209.22|206.32|12
1652622070000|2022-05-15 13:41:10|209.25|206.35|209.09|206.19|209.27|206.37|209.09|206.19|22
1652622080000|2022-05-15 13:41:20|209.06|206.16|209|206.1|209.1|206.2|208.99|206.09|27
1652622090000|2022-05-15 13:41:30|208.99|206.09|209.11|206.21|209.11|206.21|208.98|206.08|16
1652622100000|2022-05-15 13:41:40|209.12|206.22|209.06|206.16|209.12|206.22|209.05|206.15|18
1652622110000|2022-05-15 13:41:50|209.07|206.17|209|206.1|209.07|206.17|209|206.1|15
1652622120000|2022-05-15 13:42:00|208.99|206.09|208.92|206.02|208.99|206.09|208.89|205.99|8
1652622130000|2022-05-15 13:42:10|208.87|205.97|208.95|206.05|208.95|206.05|208.8|205.9|21
1652622140000|2022-05-15 13:42:20|208.96|206.06|208.83|205.93|208.96|206.06|208.79|205.89|21
1652622150000|2022-05-15 13:42:30|208.81|205.91|208.76|205.86|208.82|205.92|208.74|205.84|14
1652622160000|2022-05-15 13:42:40|208.75|205.85|208.43|205.53|208.75|205.85|208.43|205.53|13
1652622170000|2022-05-15 13:42:50|208.42|205.52|208.57|205.67|208.59|205.69|208.4|205.5|13
1652622180000|2022-05-15 13:43:00|208.56|205.66|208.44|205.54|208.57|205.67|208.41|205.51|19
1652622190000|2022-05-15 13:43:10|208.45|205.55|208.33|205.43|208.47|205.57|208.33|205.43|20
1652622200000|2022-05-15 13:43:20|208.32|205.42|208.21|205.31|208.32|205.42|208.21|205.31|29
1652622210000|2022-05-15 13:43:30|208.2|205.3|208.31|205.41|208.31|205.41|208.2|205.3|9
1652622220000|2022-05-15 13:43:40|208.29|205.39|208.32|205.42|208.33|205.43|208.27|205.37|13
1652622230000|2022-05-15 13:43:50|208.28|205.38|208.39|205.49|208.4|205.5|208.28|205.38|20
1652622240000|2022-05-15 13:44:00|208.37|205.47|208.29|205.39|208.4|205.5|208.29|205.39|22
1652622250000|2022-05-15 13:44:10|208.28|205.38|208.33|205.43|208.34|205.44|208.26|205.36|11
1652622260000|2022-05-15 13:44:20|208.34|205.44|208.28|205.38|208.34|205.44|208.28|205.38|10
1652622270000|2022-05-15 13:44:30|208.27|205.37|208.23|205.33|208.27|205.37|208.21|205.31|16
1652622280000|2022-05-15 13:44:40|208.22|205.32|208.02|205.12|208.22|205.32|208|205.1|18
1652622290000|2022-05-15 13:44:50|208|205.1|208.14|205.24|208.14|205.24|207.9|205|13
1652622300000|2022-05-15 13:45:00|208.21|205.31|208.12|205.22|208.32|205.42|208.1|205.2|25
1652622310000|2022-05-15 13:45:10|208.11|205.21|207.9|205|208.11|205.21|207.8|204.9|27
1652622320000|2022-05-15 13:45:20|207.91|205.01|207.79|204.89|207.91|205.01|207.77|204.87|20
1652622330000|2022-05-15 13:45:30|207.81|204.91|207.66|204.76|207.81|204.91|207.65|204.75|15
1652622340000|2022-05-15 13:45:40|207.69|204.79|207.65|204.75|207.69|204.79|207.58|204.68|19
1652622350000|2022-05-15 13:45:50|207.66|204.76|208.05|205.15|208.05|205.15|207.66|204.76|28
1652622360000|2022-05-15 13:46:00|208.03|205.13|207.89|204.99|208.06|205.16|207.89|204.99|18
1652622370000|2022-05-15 13:46:10|207.91|205.01|207.91|205.01|207.95|205.05|207.83|204.93|18
1652622380000|2022-05-15 13:46:20|207.94|205.04|208.13|205.23|208.15|205.25|207.94|205.04|19
1652622390000|2022-05-15 13:46:30|208.12|205.22|208.19|205.29|208.19|205.29|208.01|205.11|18
1652622400000|2022-05-15 13:46:40|208.12|205.22|208.32|205.42|208.43|205.53|208.12|205.22|21
1652622410000|2022-05-15 13:46:50|208.37|205.47|208.28|205.38|208.38|205.48|208.26|205.36|20
1652622420000|2022-05-15 13:47:00|208.27|205.37|208.19|205.29|208.27|205.37|208.15|205.25|16
1652622430000|2022-05-15 13:47:10|208.18|205.28|208.25|205.35|208.26|205.36|208.1|205.2|17
1652622440000|2022-05-15 13:47:20|208.22|205.32|208.27|205.37|208.28|205.38|208.21|205.31|21
1652622450000|2022-05-15 13:47:30|208.28|205.38|208.27|205.37|208.29|205.39|208.25|205.35|9
1652622460000|2022-05-15 13:47:40|208.28|205.38|208.29|205.39|208.29|205.39|208.25|205.35|14
1652622470000|2022-05-15 13:47:50|208.26|205.36|208.34|205.44|208.39|205.49|208.26|205.36|16
1652622480000|2022-05-15 13:48:00|208.37|205.47|208.35|205.45|208.42|205.52|208.33|205.43|20
1652622490000|2022-05-15 13:48:10|208.36|205.46|208.28|205.38|208.36|205.46|208.22|205.32|18
1652622500000|2022-05-15 13:48:20|208.29|205.39|208.18|205.28|208.3|205.4|208.16|205.26|14
1652622510000|2022-05-15 13:48:30|208.17|205.27|208.14|205.24|208.19|205.29|208.14|205.24|17
1652622520000|2022-05-15 13:48:40|208.13|205.23|207.72|204.82|208.13|205.23|207.72|204.82|19
1652622530000|2022-05-15 13:48:50|207.71|204.81|207.71|204.81|207.73|204.83|207.6|204.7|18
1652622540000|2022-05-15 13:49:00|207.72|204.82|207.55|204.65|207.72|204.82|207.53|204.63|24
1652622550000|2022-05-15 13:49:10|207.54|204.64|207.53|204.63|207.54|204.64|207.51|204.61|6
1652622560000|2022-05-15 13:49:20|207.52|204.62|207.53|204.63|207.53|204.63|207.51|204.61|3
1652622570000|2022-05-15 13:49:30|207.52|204.62|207.51|204.61|207.53|204.63|207.49|204.59|7
1652622580000|2022-05-15 13:49:40|207.52|204.62|207.47|204.57|207.52|204.62|207.45|204.55|8
1652622590000|2022-05-15 13:49:50|207.52|204.62|207.7|204.8|207.7|204.8|207.52|204.62|9
1652622600000|2022-05-15 13:50:00|207.69|204.79|208|205.1|208|205.1|207.69|204.79|17
1652622610000|2022-05-15 13:50:10|207.99|205.09|207.92|205.02|207.99|205.09|207.86|204.96|17
1652622620000|2022-05-15 13:50:20|207.91|205.01|207.75|204.85|207.91|205.01|207.75|204.85|11
1652622630000|2022-05-15 13:50:30|207.76|204.86|207.76|204.86|207.81|204.91|207.75|204.85|7
1652622640000|2022-05-15 13:50:40|207.77|204.87|207.68|204.78|207.81|204.91|207.65|204.75|15
1652622650000|2022-05-15 13:50:50|207.66|204.76|207.58|204.68|207.66|204.76|207.58|204.68|15
1652622660000|2022-05-15 13:51:00|207.59|204.69|207.57|204.67|207.59|204.69|207.55|204.65|11
1652622670000|2022-05-15 13:51:10|207.58|204.68|207.61|204.71|207.61|204.71|207.56|204.66|13
1652622680000|2022-05-15 13:51:20|207.59|204.69|207.6|204.7|207.6|204.7|207.56|204.66|12
1652622690000|2022-05-15 13:51:30|207.59|204.69|207.56|204.66|207.59|204.69|207.55|204.65|7
1652622700000|2022-05-15 13:51:40|207.55|204.65|207.51|204.61|207.55|204.65|207.51|204.61|6
1652622710000|2022-05-15 13:51:50|207.5|204.6|207.51|204.61|207.55|204.65|207.49|204.59|9
1652622720000|2022-05-15 13:52:00|207.49|204.59|207.48|204.58|207.52|204.62|207.48|204.58|9
1652622730000|2022-05-15 13:52:10|207.46|204.56|207.49|204.59|207.51|204.61|207.46|204.56|11
1652622740000|2022-05-15 13:52:20|207.5|204.6|207.48|204.58|207.52|204.62|207.48|204.58|5
1652622750000|2022-05-15 13:52:30|207.5|204.6|207.52|204.62|207.54|204.64|207.5|204.6|4
1652622760000|2022-05-15 13:52:40|207.53|204.63|207.49|204.59|207.54|204.64|207.48|204.58|11
1652622770000|2022-05-15 13:52:50|207.48|204.58|207.54|204.64|207.54|204.64|207.48|204.58|4
1652622780000|2022-05-15 13:53:00|207.55|204.65|207.55|204.65|207.56|204.66|207.54|204.64|5
1652622790000|2022-05-15 13:53:10|207.57|204.67|207.56|204.66|207.57|204.67|207.56|204.66|2
1652622800000|2022-05-15 13:53:20|207.57|204.67|207.59|204.69|207.62|204.72|207.55|204.65|19
1652622810000|2022-05-15 13:53:30|207.61|204.71|207.55|204.65|207.61|204.71|207.54|204.64|10
1652622820000|2022-05-15 13:53:40|207.54|204.64|207.52|204.62|207.55|204.65|207.52|204.62|9
1652622830000|2022-05-15 13:53:50|207.54|204.64|207.38|204.48|207.55|204.65|207.34|204.44|17
1652622840000|2022-05-15 13:54:00|207.37|204.47|207.35|204.45|207.37|204.47|207.31|204.41|16
1652622850000|2022-05-15 13:54:10|207.32|204.42|207.44|204.54|207.56|204.66|207.32|204.42|26
1652622860000|2022-05-15 13:54:20|207.43|204.53|207.47|204.57|207.53|204.63|207.41|204.51|22
1652622870000|2022-05-15 13:54:30|207.44|204.54|207.51|204.61|207.52|204.62|207.44|204.54|12
1652622880000|2022-05-15 13:54:40|207.52|204.62|207.52|204.62|207.52|204.62|207.49|204.59|8
1652622890000|2022-05-15 13:54:50|207.5|204.6|207.53|204.63|207.53|204.63|207.5|204.6|11
1652622900000|2022-05-15 13:55:00|207.52|204.62|207.54|204.64|207.57|204.67|207.52|204.62|10
1652622910000|2022-05-15 13:55:10|207.55|204.65|207.52|204.62|207.57|204.67|207.52|204.62|9
1652622920000|2022-05-15 13:55:20|207.53|204.63|207.52|204.62|207.55|204.65|207.5|204.6|9
1652622930000|2022-05-15 13:55:30|207.51|204.61|207.48|204.58|207.53|204.63|207.47|204.57|13
1652622940000|2022-05-15 13:55:40|207.47|204.57|207.49|204.59|207.5|204.6|207.47|204.57|7
1652622950000|2022-05-15 13:55:50|207.51|204.61|207.62|204.72|207.64|204.74|207.49|204.59|16
1652622960000|2022-05-15 13:56:00|207.63|204.73|207.59|204.69|207.63|204.73|207.58|204.68|8
1652622970000|2022-05-15 13:56:10|207.6|204.7|207.58|204.68|207.63|204.73|207.56|204.66|12
1652622980000|2022-05-15 13:56:20|207.59|204.69|207.62|204.72|207.62|204.72|207.57|204.67|7
1652622990000|2022-05-15 13:56:30|207.63|204.73|207.56|204.66|207.66|204.76|207.55|204.65|18
1652623000000|2022-05-15 13:56:40|207.57|204.67|207.54|204.64|207.57|204.67|207.49|204.59|12
1652623010000|2022-05-15 13:56:50|207.53|204.63|207.48|204.58|207.56|204.66|207.47|204.57|15
1652623020000|2022-05-15 13:57:00|207.44|204.54|207.03|204.13|207.44|204.54|207.03|204.13|24
1652623030000|2022-05-15 13:57:10|207.05|204.15|207.17|204.27|207.19|204.29|207.05|204.15|17
1652623040000|2022-05-15 13:57:20|207.14|204.24|207.16|204.26|207.16|204.26|207.08|204.18|13
1652623050000|2022-05-15 13:57:30|207.15|204.25|207.04|204.14|207.15|204.25|207.04|204.14|15
1652623060000|2022-05-15 13:57:40|207.06|204.16|207.14|204.24|207.17|204.27|207.06|204.16|11
1652623070000|2022-05-15 13:57:50|207.15|204.25|207.53|204.63|207.53|204.63|207.15|204.25|12
1652623080000|2022-05-15 13:58:00|207.54|204.64|207.52|204.62|207.55|204.65|207.51|204.61|12
1652623090000|2022-05-15 13:58:10|207.53|204.63|207.59|204.69|207.59|204.69|207.53|204.63|3
1652623100000|2022-05-15 13:58:20|207.6|204.7|207.69|204.79|207.72|204.82|207.6|204.7|13
1652623110000|2022-05-15 13:58:30|207.7|204.8|207.74|204.84|207.74|204.84|207.7|204.8|11
1652623120000|2022-05-15 13:58:40|207.72|204.82|207.74|204.84|207.74|204.84|207.68|204.78|13
1652623130000|2022-05-15 13:58:50|207.73|204.83|207.73|204.83|207.75|204.85|207.72|204.82|8
1652623140000|2022-05-15 13:59:00|207.72|204.82|207.56|204.66|207.75|204.85|207.51|204.61|17
1652623150000|2022-05-15 13:59:10|207.57|204.67|207.58|204.68|207.58|204.68|207.55|204.65|9
1652623160000|2022-05-15 13:59:20|207.56|204.66|207.45|204.55|207.56|204.66|207.39|204.49|17
1652623170000|2022-05-15 13:59:30|207.46|204.56|207.52|204.62|207.55|204.65|207.45|204.55|15
1652623180000|2022-05-15 13:59:40|207.54|204.64|207.58|204.68|207.6|204.7|207.51|204.61|17
1652623190000|2022-05-15 13:59:50|207.6|204.7|207.65|204.75|207.66|204.76|207.59|204.69|9
1652623200000|2022-05-15 14:00:00|207.63|204.73|207.4|204.5|207.63|204.73|207.37|204.47|20
1652623210000|2022-05-15 14:00:10|207.41|204.51|207.57|204.67|207.58|204.68|207.39|204.49|13
1652623220000|2022-05-15 14:00:20|207.58|204.68|207.67|204.77|207.68|204.78|207.55|204.65|10
1652623230000|2022-05-15 14:00:30|207.68|204.78|207.74|204.84|207.74|204.84|207.68|204.78|9
1652623240000|2022-05-15 14:00:40|207.75|204.85|207.8|204.9|207.81|204.91|207.75|204.85|16
1652623250000|2022-05-15 14:00:50|207.78|204.88|207.84|204.94|207.85|204.95|207.78|204.88|8
1652623260000|2022-05-15 14:01:00|207.86|204.96|207.69|204.79|207.86|204.96|207.69|204.79|20
1652623270000|2022-05-15 14:01:10|207.72|204.82|207.69|204.79|207.72|204.82|207.69|204.79|9
1652623280000|2022-05-15 14:01:20|207.68|204.78|207.49|204.59|207.68|204.78|207.47|204.57|16
1652623290000|2022-05-15 14:01:30|207.47|204.57|207.32|204.42|207.49|204.59|207.32|204.42|8
1652623300000|2022-05-15 14:01:40|207.33|204.43|207.24|204.34|207.4|204.5|207.24|204.34|17
1652623310000|2022-05-15 14:01:50|207.25|204.35|207.22|204.32|207.26|204.36|207.2|204.3|14
1652623320000|2022-05-15 14:02:00|207.21|204.31|206.86|203.96|207.21|204.31|206.86|203.96|20
1652623330000|2022-05-15 14:02:10|206.85|203.95|206.92|204.02|207.13|204.23|206.84|203.94|27
1652623340000|2022-05-15 14:02:20|206.9|204|206.9|204|206.92|204.02|206.84|203.94|17
1652623350000|2022-05-15 14:02:30|206.91|204.01|206.89|203.99|206.98|204.08|206.88|203.98|12
1652623360000|2022-05-15 14:02:40|206.87|203.97|206.55|203.65|206.89|203.99|206.46|203.56|30
1652623370000|2022-05-15 14:02:50|206.53|203.63|206.42|203.52|206.57|203.67|206.41|203.51|23
1652623380000|2022-05-15 14:03:00|206.47|203.57|205.92|203.02|206.47|203.57|205.79|202.89|33
1652623390000|2022-05-15 14:03:10|205.95|203.05|205.57|202.67|205.95|203.05|205.57|202.67|29
1652623400000|2022-05-15 14:03:20|205.58|202.68|205.85|202.95|205.85|202.95|205.58|202.68|29
1652623410000|2022-05-15 14:03:30|205.81|202.91|206.05|203.15|206.05|203.15|205.81|202.91|23
1652623420000|2022-05-15 14:03:40|206.08|203.18|206.1|203.2|206.19|203.29|206.08|203.18|31
1652623430000|2022-05-15 14:03:50|206.09|203.19|206.04|203.14|206.11|203.21|206.04|203.14|16
1652623440000|2022-05-15 14:04:00|206.06|203.16|205.68|202.78|206.06|203.16|205.67|202.77|25
1652623450000|2022-05-15 14:04:10|205.65|202.75|205.76|202.86|205.76|202.86|205.55|202.65|20
1652623460000|2022-05-15 14:04:20|205.75|202.85|205.53|202.63|205.76|202.86|205.53|202.63|22
1652623470000|2022-05-15 14:04:30|205.52|202.62|205.3|202.4|205.52|202.62|205.13|202.23|24
1652623480000|2022-05-15 14:04:40|205.31|202.41|205.3|202.4|205.35|202.45|205.07|202.17|22
1652623490000|2022-05-15 14:04:50|205.29|202.39|205.34|202.44|205.35|202.45|205.24|202.34|18
1652623500000|2022-05-15 14:05:00|205.35|202.45|205.33|202.43|205.4|202.5|205.31|202.41|20
1652623510000|2022-05-15 14:05:10|205.32|202.42|205.23|202.33|205.34|202.44|205.23|202.33|12
1652623520000|2022-05-15 14:05:20|205.3|202.4|205.23|202.33|205.3|202.4|205.01|202.11|24
1652623530000|2022-05-15 14:05:30|205.33|202.43|205.26|202.36|205.33|202.43|205.21|202.31|20
1652623540000|2022-05-15 14:05:40|205.25|202.35|205.32|202.42|205.32|202.42|205.23|202.33|11
1652623550000|2022-05-15 14:05:50|205.4|202.5|205.37|202.47|205.51|202.61|205.36|202.46|19
1652623560000|2022-05-15 14:06:00|205.36|202.46|205.18|202.28|205.36|202.46|205.17|202.27|25
1652623570000|2022-05-15 14:06:10|205.17|202.27|205.22|202.32|205.26|202.36|205.16|202.26|23
1652623580000|2022-05-15 14:06:20|205.21|202.31|205.16|202.26|205.31|202.41|205.15|202.25|26
1652623590000|2022-05-15 14:06:30|205.17|202.27|205.15|202.25|205.17|202.27|204.99|202.09|23
1652623600000|2022-05-15 14:06:40|205.17|202.27|205.19|202.29|205.3|202.4|205.17|202.27|20
1652623610000|2022-05-15 14:06:50|205.23|202.33|205.17|202.27|205.24|202.34|205.11|202.21|17
1652623620000|2022-05-15 14:07:00|205.14|202.24|205.03|202.13|205.15|202.25|205.02|202.12|13
1652623630000|2022-05-15 14:07:10|205.04|202.14|205.22|202.32|205.22|202.32|205.04|202.14|19
1652623640000|2022-05-15 14:07:20|205.23|202.33|205.22|202.32|205.31|202.41|205.17|202.27|20
1652623650000|2022-05-15 14:07:30|205.25|202.35|205.2|202.3|205.25|202.35|205.2|202.3|4
1652623660000|2022-05-15 14:07:40|205.19|202.29|205.31|202.41|205.35|202.45|205.19|202.29|12
1652623670000|2022-05-15 14:07:50|205.32|202.42|205.54|202.64|205.8|202.9|205.32|202.42|22
1652623680000|2022-05-15 14:08:00|205.49|202.59|205.45|202.55|205.5|202.6|205.36|202.46|20
1652623690000|2022-05-15 14:08:10|205.49|202.59|205.61|202.71|205.61|202.71|205.46|202.56|13
1652623700000|2022-05-15 14:08:20|205.6|202.7|205.71|202.81|205.72|202.82|205.54|202.64|15
1652623710000|2022-05-15 14:08:30|205.73|202.83|205.78|202.88|205.78|202.88|205.69|202.79|8
1652623720000|2022-05-15 14:08:40|205.75|202.85|205.73|202.83|205.78|202.88|205.7|202.8|17
1652623730000|2022-05-15 14:08:50|205.72|202.82|205.71|202.81|205.8|202.9|205.69|202.79|20
1652623740000|2022-05-15 14:09:00|205.72|202.82|205.88|202.98|205.88|202.98|205.71|202.81|15
1652623750000|2022-05-15 14:09:10|205.8|202.9|205.88|202.98|205.88|202.98|205.8|202.9|8
1652623760000|2022-05-15 14:09:20|205.89|202.99|206.1|203.2|206.1|203.2|205.89|202.99|5
1652623770000|2022-05-15 14:09:30|206.08|203.18|205.86|202.96|206.09|203.19|205.86|202.96|14
1652623780000|2022-05-15 14:09:40|205.87|202.97|205.71|202.81|205.88|202.98|205.69|202.79|11
1652623790000|2022-05-15 14:09:50|205.72|202.82|205.98|203.08|205.98|203.08|205.71|202.81|19
1652623800000|2022-05-15 14:10:00|205.97|203.07|206|203.1|206|203.1|205.87|202.97|18
1652623810000|2022-05-15 14:10:10|206.01|203.11|206.06|203.16|206.07|203.17|206|203.1|14
1652623820000|2022-05-15 14:10:20|206|203.1|206.19|203.29|206.19|203.29|205.97|203.07|17
1652623830000|2022-05-15 14:10:30|206.2|203.3|206.3|203.4|206.38|203.48|206.2|203.3|20
1652623840000|2022-05-15 14:10:40|206.31|203.41|206.37|203.47|206.38|203.48|206.29|203.39|18
1652623850000|2022-05-15 14:10:50|206.38|203.48|206.15|203.25|206.39|203.49|206.12|203.22|17
1652623860000|2022-05-15 14:11:00|206.14|203.24|206.26|203.36|206.27|203.37|206.13|203.23|19
1652623870000|2022-05-15 14:11:10|206.25|203.35|206.19|203.29|206.26|203.36|206.14|203.24|17
1652623880000|2022-05-15 14:11:20|206.18|203.28|206.17|203.27|206.21|203.31|206.14|203.24|17
1652623890000|2022-05-15 14:11:30|206.18|203.28|206.17|203.27|206.27|203.37|206.15|203.25|11
1652623900000|2022-05-15 14:11:40|206.18|203.28|206.27|203.37|206.27|203.37|206.16|203.26|13
1652623910000|2022-05-15 14:11:50|206.23|203.33|206.33|203.43|206.33|203.43|206.12|203.22|18
1652623920000|2022-05-15 14:12:00|206.34|203.44|206.27|203.37|206.41|203.51|206.21|203.31|12
1652623930000|2022-05-15 14:12:10|206.26|203.36|206.18|203.28|206.26|203.36|206.14|203.24|16
1652623940000|2022-05-15 14:12:20|206.15|203.25|206.17|203.27|206.17|203.27|206.15|203.25|2
1652623950000|2022-05-15 14:12:30|206.15|203.25|205.9|203|206.15|203.25|205.88|202.98|14
1652623960000|2022-05-15 14:12:40|205.87|202.97|205.99|203.09|206.01|203.11|205.84|202.94|16
1652623970000|2022-05-15 14:12:50|205.95|203.05|206.14|203.24|206.14|203.24|205.95|203.05|14
1652623980000|2022-05-15 14:13:00|206.15|203.25|206.29|203.39|206.29|203.39|206.15|203.25|8
1652623990000|2022-05-15 14:13:10|206.24|203.34|206.07|203.17|206.24|203.34|206.07|203.17|13
1652624000000|2022-05-15 14:13:20|206.06|203.16|206.08|203.18|206.08|203.18|206.06|203.16|3
1652624010000|2022-05-15 14:13:30|206.11|203.21|206.11|203.21|206.13|203.23|206.11|203.21|9
1652624020000|2022-05-15 14:13:40|206.1|203.2|206.12|203.22|206.12|203.22|206.09|203.19|5
1652624030000|2022-05-15 14:13:50|206.11|203.21|206.32|203.42|206.32|203.42|206.08|203.18|15
1652624040000|2022-05-15 14:14:00|206.33|203.43|206.38|203.48|206.38|203.48|206.3|203.4|5
1652624050000|2022-05-15 14:14:10|206.32|203.42|206.38|203.48|206.38|203.48|206.32|203.42|3
1652624060000|2022-05-15 14:14:20|206.34|203.44|206.32|203.42|206.39|203.49|206.32|203.42|10
1652624070000|2022-05-15 14:14:30|206.31|203.41|206.32|203.42|206.32|203.42|206.31|203.41|4
1652624080000|2022-05-15 14:14:40|206.31|203.41|206.16|203.26|206.32|203.42|206.16|203.26|9
1652624090000|2022-05-15 14:14:50|206.17|203.27|206.33|203.43|206.36|203.46|206.17|203.27|18
1652624100000|2022-05-15 14:15:00|206.32|203.42|206.32|203.42|206.32|203.42|206.32|203.42|1
1652624110000|2022-05-15 14:15:10|206.26|203.36|206.32|203.42|206.35|203.45|206.17|203.27|18
1652624120000|2022-05-15 14:15:20|206.33|203.43|206.36|203.46|206.36|203.46|206.33|203.43|3
1652624130000|2022-05-15 14:15:30|206.32|203.42|206.36|203.46|206.4|203.5|206.32|203.42|11
1652624140000|2022-05-15 14:15:40|206.37|203.47|206.36|203.46|206.37|203.47|206.34|203.44|9
1652624150000|2022-05-15 14:15:50|206.37|203.47|206.39|203.49|206.39|203.49|206.37|203.47|3
1652624160000|2022-05-15 14:16:00|206.38|203.48|206.38|203.48|206.38|203.48|206.36|203.46|6
1652624170000|2022-05-15 14:16:10|206.4|203.5|206.37|203.47|206.46|203.56|206.34|203.44|16
1652624180000|2022-05-15 14:16:20|206.38|203.48|206.41|203.51|206.41|203.51|206.35|203.45|8
1652624190000|2022-05-15 14:16:30|206.42|203.52|206.39|203.49|206.42|203.52|206.35|203.45|8
1652624200000|2022-05-15 14:16:40|206.42|203.52|206.44|203.54|206.53|203.63|206.42|203.52|16
1652624210000|2022-05-15 14:16:50|206.43|203.53|206.43|203.53|206.43|203.53|206.33|203.43|12
1652624220000|2022-05-15 14:17:00|206.44|203.54|206.44|203.54|206.5|203.6|206.41|203.51|12
1652624230000|2022-05-15 14:17:10|206.47|203.57|206.6|203.7|206.62|203.72|206.47|203.57|9
1652624240000|2022-05-15 14:17:20|206.62|203.72|206.64|203.74|206.64|203.74|206.62|203.72|2
1652624250000|2022-05-15 14:17:30|206.62|203.72|206.64|203.74|206.64|203.74|206.62|203.72|3
1652624260000|2022-05-15 14:17:40|206.61|203.71|206.56|203.66|206.61|203.71|206.56|203.66|4
1652624270000|2022-05-15 14:17:50|206.53|203.63|206.35|203.45|206.54|203.64|206.35|203.45|14
1652624280000|2022-05-15 14:18:00|206.31|203.41|206.32|203.42|206.33|203.43|206.25|203.35|8
1652624290000|2022-05-15 14:18:10|206.3|203.4|206.21|203.31|206.3|203.4|206.15|203.25|10
1652624300000|2022-05-15 14:18:20|206.22|203.32|206.29|203.39|206.29|203.39|206.22|203.32|16
1652624310000|2022-05-15 14:18:30|206.31|203.41|206.26|203.36|206.41|203.51|206.26|203.36|16
1652624320000|2022-05-15 14:18:40|206.25|203.35|206.21|203.31|206.28|203.38|206.19|203.29|11
1652624330000|2022-05-15 14:18:50|206.22|203.32|206.2|203.3|206.22|203.32|206.2|203.3|3
1652624340000|2022-05-15 14:19:00|206.21|203.31|206.19|203.29|206.21|203.31|206.19|203.29|6
1652624350000|2022-05-15 14:19:10|206.21|203.31|206.33|203.43|206.35|203.45|206.21|203.31|11
1652624360000|2022-05-15 14:19:20|206.34|203.44|206.43|203.53|206.44|203.54|206.34|203.44|12
1652624370000|2022-05-15 14:19:30|206.44|203.54|206.57|203.67|206.62|203.72|206.4|203.5|16
1652624380000|2022-05-15 14:19:40|206.58|203.68|206.61|203.71|206.61|203.71|206.57|203.67|6
1652624390000|2022-05-15 14:19:50|206.63|203.73|206.59|203.69|206.63|203.73|206.58|203.68|13
1652624400000|2022-05-15 14:20:00|206.56|203.66|206.41|203.51|206.58|203.68|206.29|203.39|18
1652624410000|2022-05-15 14:20:10|206.42|203.52|206.43|203.53|206.44|203.54|206.36|203.46|15
1652624420000|2022-05-15 14:20:20|206.46|203.56|206.49|203.59|206.49|203.59|206.46|203.56|4
1652624430000|2022-05-15 14:20:30|206.42|203.52|206.42|203.52|206.43|203.53|206.4|203.5|4
1652624440000|2022-05-15 14:20:40|206.41|203.51|206.38|203.48|206.41|203.51|206.36|203.46|11
1652624450000|2022-05-15 14:20:50|206.36|203.46|206.46|203.56|206.47|203.57|206.34|203.44|13
1652624460000|2022-05-15 14:21:00|206.47|203.57|206.4|203.5|206.47|203.57|206.4|203.5|11
1652624470000|2022-05-15 14:21:10|206.39|203.49|206.59|203.69|206.6|203.7|206.38|203.48|18
1652624480000|2022-05-15 14:21:20|206.6|203.7|206.62|203.72|206.62|203.72|206.6|203.7|3
1652624490000|2022-05-15 14:21:30|206.61|203.71|206.62|203.72|206.62|203.72|206.58|203.68|6
1652624500000|2022-05-15 14:21:40|206.53|203.63|206.3|203.4|206.53|203.63|206.22|203.32|19
1652624510000|2022-05-15 14:21:50|206.31|203.41|206.32|203.42|206.32|203.42|206.27|203.37|9
1652624520000|2022-05-15 14:22:00|206.33|203.43|206.42|203.52|206.47|203.57|206.33|203.43|14
1652624530000|2022-05-15 14:22:10|206.4|203.5|206.42|203.52|206.45|203.55|206.4|203.5|10
1652624540000|2022-05-15 14:22:20|206.41|203.51|206.41|203.51|206.43|203.53|206.37|203.47|16
1652624550000|2022-05-15 14:22:30|206.39|203.49|206.35|203.45|206.4|203.5|206.35|203.45|7
1652624570000|2022-05-15 14:22:50|206.34|203.44|206.32|203.42|206.35|203.45|206.32|203.42|4
1652624580000|2022-05-15 14:23:00|206.25|203.35|206.05|203.15|206.25|203.35|206.01|203.11|15
1652624590000|2022-05-15 14:23:10|206.03|203.13|206|203.1|206.03|203.13|206|203.1|8
1652624600000|2022-05-15 14:23:20|205.99|203.09|205.97|203.07|205.99|203.09|205.97|203.07|5
1652624610000|2022-05-15 14:23:30|205.98|203.08|205.71|202.81|205.98|203.08|205.68|202.78|14
1652624620000|2022-05-15 14:23:40|205.72|202.82|205.61|202.71|205.72|202.82|205.6|202.7|20
1652624630000|2022-05-15 14:23:50|205.58|202.68|205.44|202.54|205.58|202.68|205.43|202.53|21
1652624640000|2022-05-15 14:24:00|205.43|202.53|205.5|202.6|205.5|202.6|205.43|202.53|8
1652624650000|2022-05-15 14:24:10|205.56|202.66|205.6|202.7|205.69|202.79|205.56|202.66|21
1652624660000|2022-05-15 14:24:20|205.59|202.69|205.55|202.65|205.63|202.73|205.54|202.64|14
1652624670000|2022-05-15 14:24:30|205.56|202.66|205.1|202.2|205.56|202.66|205.1|202.2|26
1652624680000|2022-05-15 14:24:40|205.06|202.16|204.19|201.29|205.06|202.16|204.13|201.23|33
1652624690000|2022-05-15 14:24:50|204.22|201.32|204.58|201.68|204.58|201.68|204.22|201.32|28
1652624700000|2022-05-15 14:25:00|204.57|201.67|204.58|201.68|204.67|201.77|204.42|201.52|29
1652624710000|2022-05-15 14:25:10|204.57|201.67|204.51|201.61|204.57|201.67|204.49|201.59|26
1652624720000|2022-05-15 14:25:20|204.47|201.57|204.49|201.59|204.52|201.62|204.45|201.55|13
1652624730000|2022-05-15 14:25:30|204.5|201.6|204.56|201.66|204.69|201.79|204.48|201.58|23
1652624740000|2022-05-15 14:25:40|204.57|201.67|204.53|201.63|204.61|201.71|204.49|201.59|18
1652624750000|2022-05-15 14:25:50|204.55|201.65|204.61|201.71|204.61|201.71|204.55|201.65|13
1652624760000|2022-05-15 14:26:00|204.7|201.8|204.73|201.83|204.73|201.83|204.64|201.74|14
1652624770000|2022-05-15 14:26:10|204.74|201.84|204.8|201.9|204.81|201.91|204.71|201.81|25
1652624780000|2022-05-15 14:26:20|204.81|201.91|204.84|201.94|204.85|201.95|204.79|201.89|14
1652624790000|2022-05-15 14:26:30|204.85|201.95|205.34|202.44|205.35|202.45|204.85|201.95|15
1652624800000|2022-05-15 14:26:40|205.35|202.45|205.26|202.36|205.35|202.45|205.23|202.33|12
1652624810000|2022-05-15 14:26:50|205.25|202.35|205.35|202.45|205.39|202.49|205.25|202.35|17
1652624820000|2022-05-15 14:27:00|205.36|202.46|205.47|202.57|205.47|202.57|205.35|202.45|14
1652624830000|2022-05-15 14:27:10|205.48|202.58|205.48|202.58|205.5|202.6|205.48|202.58|6
1652624840000|2022-05-15 14:27:20|205.49|202.59|205.53|202.63|205.55|202.65|205.49|202.59|8
1652624850000|2022-05-15 14:27:30|205.52|202.62|205.47|202.57|205.52|202.62|205.47|202.57|6
1652624860000|2022-05-15 14:27:40|205.48|202.58|205.37|202.47|205.48|202.58|205.37|202.47|9
1652624870000|2022-05-15 14:27:50|205.36|202.46|205.26|202.36|205.39|202.49|205.25|202.35|8
1652624880000|2022-05-15 14:28:00|205.25|202.35|205.24|202.34|205.25|202.35|205.23|202.33|4
1652624890000|2022-05-15 14:28:10|205.23|202.33|205.23|202.33|205.24|202.34|205.23|202.33|3
1652624900000|2022-05-15 14:28:20|205.22|202.32|205.15|202.25|205.22|202.32|205.14|202.24|10
1652624910000|2022-05-15 14:28:30|205.17|202.27|205.01|202.11|205.18|202.28|204.94|202.04|20
1652624920000|2022-05-15 14:28:40|205.02|202.12|205.12|202.22|205.12|202.22|205.01|202.11|17
1652624930000|2022-05-15 14:28:50|205.15|202.25|205.48|202.58|205.48|202.58|205.15|202.25|20
1652624940000|2022-05-15 14:29:00|205.46|202.56|205.76|202.86|205.76|202.86|205.46|202.56|20
1652624950000|2022-05-15 14:29:10|205.8|202.9|205.77|202.87|206.02|203.12|205.75|202.85|19
1652624960000|2022-05-15 14:29:20|205.75|202.85|205.7|202.8|205.75|202.85|205.67|202.77|12
1652624970000|2022-05-15 14:29:30|205.68|202.78|205.71|202.81|205.71|202.81|205.6|202.7|11
1652624980000|2022-05-15 14:29:40|205.69|202.79|205.65|202.75|205.69|202.79|205.6|202.7|14
1652624990000|2022-05-15 14:29:50|205.67|202.77|205.66|202.76|205.67|202.77|205.65|202.75|6
1652625000000|2022-05-15 14:30:00|205.67|202.77|205.69|202.79|205.71|202.81|205.63|202.73|15
1652625010000|2022-05-15 14:30:10|205.7|202.8|205.67|202.77|205.7|202.8|205.67|202.77|4
1652625020000|2022-05-15 14:30:20|205.69|202.79|205.84|202.94|205.84|202.94|205.69|202.79|7
1652625030000|2022-05-15 14:30:30|205.85|202.95|205.86|202.96|205.91|203.01|205.85|202.95|14
1652625040000|2022-05-15 14:30:40|205.84|202.94|205.83|202.93|205.84|202.94|205.79|202.89|11
1652625050000|2022-05-15 14:30:50|205.82|202.92|205.8|202.9|205.82|202.92|205.78|202.88|11
1652625060000|2022-05-15 14:31:00|205.79|202.89|205.78|202.88|205.79|202.89|205.74|202.84|18
1652625070000|2022-05-15 14:31:10|205.8|202.9|205.77|202.87|205.8|202.9|205.75|202.85|10
1652625080000|2022-05-15 14:31:20|205.74|202.84|205.61|202.71|205.75|202.85|205.6|202.7|12
1652625090000|2022-05-15 14:31:30|205.6|202.7|205.02|202.12|205.6|202.7|205.02|202.12|22
1652625100000|2022-05-15 14:31:40|205.04|202.14|204.95|202.05|205.1|202.2|204.95|202.05|17
1652625110000|2022-05-15 14:31:50|204.93|202.03|204.5|201.6|204.93|202.03|204.38|201.48|21
1652625120000|2022-05-15 14:32:00|204.49|201.59|204.04|201.14|204.49|201.59|204.04|201.14|27
1652625130000|2022-05-15 14:32:10|203.98|201.08|204.03|201.13|204.1|201.2|203.78|200.88|29
1652625140000|2022-05-15 14:32:20|204.02|201.12|204.26|201.36|204.28|201.38|204.01|201.11|22
1652625150000|2022-05-15 14:32:30|204.25|201.35|204.07|201.17|204.27|201.37|204.03|201.13|16
1652625160000|2022-05-15 14:32:40|204.15|201.25|204.11|201.21|204.26|201.36|204.11|201.21|16
1652625170000|2022-05-15 14:32:50|204.18|201.28|204.33|201.43|204.37|201.47|204.18|201.28|28
1652625180000|2022-05-15 14:33:00|204.34|201.44|204.43|201.53|204.43|201.53|204.34|201.44|17
1652625190000|2022-05-15 14:33:10|204.44|201.54|204.42|201.52|204.54|201.64|204.35|201.45|25
1652625200000|2022-05-15 14:33:20|204.41|201.51|204.41|201.51|204.42|201.52|204.41|201.51|7
1652625210000|2022-05-15 14:33:30|204.42|201.52|204.59|201.69|204.59|201.69|204.42|201.52|8
1652625220000|2022-05-15 14:33:40|204.64|201.74|204.61|201.71|204.66|201.76|204.59|201.69|16
1652625230000|2022-05-15 14:33:50|204.63|201.73|204.58|201.68|204.64|201.74|204.56|201.66|11
1652625240000|2022-05-15 14:34:00|204.57|201.67|204.7|201.8|204.7|201.8|204.52|201.62|21
1652625250000|2022-05-15 14:34:10|204.71|201.81|205|202.1|205|202.1|204.71|201.81|16
1652625260000|2022-05-15 14:34:20|205.01|202.11|205.06|202.16|205.07|202.17|205.01|202.11|8
1652625270000|2022-05-15 14:34:30|205.07|202.17|205.01|202.11|205.11|202.21|205.01|202.11|10
1652625280000|2022-05-15 14:34:40|204.95|202.05|204.81|201.91|204.95|202.05|204.78|201.88|20
1652625290000|2022-05-15 14:34:50|204.82|201.92|204.88|201.98|204.89|201.99|204.82|201.92|13
1652625300000|2022-05-15 14:35:00|204.87|201.97|204.94|202.04|204.95|202.05|204.84|201.94|17
1652625310000|2022-05-15 14:35:10|204.9|202|205.05|202.15|205.08|202.18|204.9|202|9
1652625320000|2022-05-15 14:35:20|205.06|202.16|205.05|202.15|205.07|202.17|205.04|202.14|9
1652625330000|2022-05-15 14:35:30|205.06|202.16|205.02|202.12|205.07|202.17|205|202.1|12
1652625340000|2022-05-15 14:35:40|205.03|202.13|204.98|202.08|205.03|202.13|204.98|202.08|6
1652625350000|2022-05-15 14:35:50|204.99|202.09|205.02|202.12|205.08|202.18|204.94|202.04|20
1652625360000|2022-05-15 14:36:00|205.03|202.13|205.03|202.13|205.04|202.14|205.02|202.12|5
1652625370000|2022-05-15 14:36:10|205.02|202.12|204.99|202.09|205.04|202.14|204.99|202.09|11
1652625380000|2022-05-15 14:36:20|205.01|202.11|205.01|202.11|205.04|202.14|204.98|202.08|13
1652625390000|2022-05-15 14:36:30|205.02|202.12|205.04|202.14|205.06|202.16|205.02|202.12|7
1652625400000|2022-05-15 14:36:40|205.09|202.19|204.9|202|205.12|202.22|204.81|201.91|21
1652625410000|2022-05-15 14:36:50|204.85|201.95|204.58|201.68|204.85|201.95|204.58|201.68|13
1652625420000|2022-05-15 14:37:00|204.57|201.67|204.52|201.62|204.57|201.67|204.52|201.62|6
1652625430000|2022-05-15 14:37:10|204.5|201.6|204.65|201.75|204.65|201.75|204.46|201.56|14
1652625440000|2022-05-15 14:37:20|204.66|201.76|204.64|201.74|204.7|201.8|204.62|201.72|13
1652625450000|2022-05-15 14:37:30|204.62|201.72|204.74|201.84|204.74|201.84|204.59|201.69|11
1652625460000|2022-05-15 14:37:40|204.71|201.81|204.76|201.86|204.76|201.86|204.71|201.81|6
1652625470000|2022-05-15 14:37:50|204.75|201.85|204.79|201.89|204.79|201.89|204.75|201.85|5
1652625480000|2022-05-15 14:38:00|204.8|201.9|205.01|202.11|205.01|202.11|204.78|201.88|16
1652625490000|2022-05-15 14:38:10|204.99|202.09|205.02|202.12|205.02|202.12|204.98|202.08|6
1652625500000|2022-05-15 14:38:20|204.98|202.08|205|202.1|205.01|202.11|204.98|202.08|8
1652625510000|2022-05-15 14:38:30|204.98|202.08|204.97|202.07|204.98|202.08|204.94|202.04|9
1652625520000|2022-05-15 14:38:40|204.98|202.08|204.99|202.09|205|202.1|204.97|202.07|12
1652625530000|2022-05-15 14:38:50|205|202.1|204.97|202.07|205|202.1|204.96|202.06|9
1652625540000|2022-05-15 14:39:00|204.98|202.08|205.01|202.11|205.01|202.11|204.97|202.07|8
1652625550000|2022-05-15 14:39:10|205.02|202.12|205|202.1|205.02|202.12|204.95|202.05|11
1652625560000|2022-05-15 14:39:20|204.97|202.07|205.03|202.13|205.08|202.18|204.97|202.07|12
1652625570000|2022-05-15 14:39:30|205.02|202.12|205.03|202.13|205.03|202.13|205.01|202.11|4
1652625580000|2022-05-15 14:39:40|205.04|202.14|205.16|202.26|205.16|202.26|205.04|202.14|13
1652625590000|2022-05-15 14:39:50|205.25|202.35|205.52|202.62|205.58|202.68|205.25|202.35|13
1652625600000|2022-05-15 14:40:00|205.51|202.61|205.49|202.59|205.51|202.61|205.48|202.58|13
1652625610000|2022-05-15 14:40:10|205.43|202.53|205.24|202.34|205.43|202.53|205.24|202.34|13
1652625620000|2022-05-15 14:40:20|205.25|202.35|205.1|202.2|205.38|202.48|205.09|202.19|18
1652625630000|2022-05-15 14:40:30|205.11|202.21|205.12|202.22|205.23|202.33|205.08|202.18|13
1652625640000|2022-05-15 14:40:40|205.13|202.23|205.18|202.28|205.21|202.31|205.13|202.23|13
1652625650000|2022-05-15 14:40:50|205.21|202.31|205.24|202.34|205.25|202.35|205.21|202.31|11
1652625660000|2022-05-15 14:41:00|205.25|202.35|205.29|202.39|205.3|202.4|205.25|202.35|9
1652625670000|2022-05-15 14:41:10|205.25|202.35|205.19|202.29|205.29|202.39|205.17|202.27|14
1652625680000|2022-05-15 14:41:20|205.2|202.3|205.24|202.34|205.28|202.38|205.2|202.3|14
1652625690000|2022-05-15 14:41:30|205.25|202.35|205.28|202.38|205.28|202.38|205.25|202.35|3
1652625700000|2022-05-15 14:41:40|205.27|202.37|205.35|202.45|205.35|202.45|205.27|202.37|8
1652625710000|2022-05-15 14:41:50|205.36|202.46|205.4|202.5|205.45|202.55|205.36|202.46|13
1652625720000|2022-05-15 14:42:00|205.38|202.48|205.45|202.55|205.45|202.55|205.38|202.48|10
1652625730000|2022-05-15 14:42:10|205.46|202.56|205.48|202.58|205.48|202.58|205.44|202.54|6
1652625740000|2022-05-15 14:42:20|205.49|202.59|205.74|202.84|205.75|202.85|205.49|202.59|14
1652625750000|2022-05-15 14:42:30|205.75|202.85|205.64|202.74|205.8|202.9|205.64|202.74|16
1652625760000|2022-05-15 14:42:40|205.63|202.73|205.54|202.64|205.65|202.75|205.51|202.61|15
1652625770000|2022-05-15 14:42:50|205.5|202.6|205.49|202.59|205.53|202.63|205.45|202.55|16
1652625780000|2022-05-15 14:43:00|205.5|202.6|205.49|202.59|205.5|202.6|205.37|202.47|18
1652625790000|2022-05-15 14:43:10|205.47|202.57|205.45|202.55|205.5|202.6|205.44|202.54|12
1652625800000|2022-05-15 14:43:20|205.43|202.53|205.45|202.55|205.46|202.56|205.43|202.53|8
1652625810000|2022-05-15 14:43:30|205.46|202.56|205.43|202.53|205.47|202.57|205.43|202.53|6
1652625820000|2022-05-15 14:43:40|205.44|202.54|205.44|202.54|205.46|202.56|205.43|202.53|9
1652625830000|2022-05-15 14:43:50|205.43|202.53|205.49|202.59|205.5|202.6|205.43|202.53|13
1652625840000|2022-05-15 14:44:00|205.48|202.58|205.51|202.61|205.52|202.62|205.48|202.58|9
1652625850000|2022-05-15 14:44:10|205.52|202.62|205.44|202.54|205.52|202.62|205.39|202.49|15
1652625860000|2022-05-15 14:44:20|205.45|202.55|205.45|202.55|205.47|202.57|205.42|202.52|10
1652625870000|2022-05-15 14:44:30|205.46|202.56|205.5|202.6|205.51|202.61|205.44|202.54|17
1652625880000|2022-05-15 14:44:40|205.51|202.61|205.54|202.64|205.57|202.67|205.51|202.61|12
1652625890000|2022-05-15 14:44:50|205.52|202.62|205.54|202.64|205.55|202.65|205.52|202.62|5
1652625900000|2022-05-15 14:45:00|205.55|202.65|205.41|202.51|205.56|202.66|205.38|202.48|16
1652625910000|2022-05-15 14:45:10|205.43|202.53|205.45|202.55|205.45|202.55|205.42|202.52|4
1652625920000|2022-05-15 14:45:20|205.47|202.57|205.58|202.68|205.58|202.68|205.47|202.57|15
1652625930000|2022-05-15 14:45:30|205.56|202.66|205.67|202.77|205.67|202.77|205.56|202.66|14
1652625940000|2022-05-15 14:45:40|205.68|202.78|205.87|202.97|205.9|203|205.68|202.78|12
1652625950000|2022-05-15 14:45:50|205.88|202.98|205.77|202.87|205.88|202.98|205.77|202.87|19
1652625960000|2022-05-15 14:46:00|205.78|202.88|205.85|202.95|205.88|202.98|205.78|202.88|14
1652625970000|2022-05-15 14:46:10|205.86|202.96|205.86|202.96|205.86|202.96|205.85|202.95|7
1652625980000|2022-05-15 14:46:20|205.85|202.95|205.85|202.95|205.89|202.99|205.85|202.95|10
1652625990000|2022-05-15 14:46:30|205.88|202.98|205.83|202.93|205.89|202.99|205.81|202.91|16
1652626000000|2022-05-15 14:46:40|205.84|202.94|206.04|203.14|206.04|203.14|205.83|202.93|13
1652626010000|2022-05-15 14:46:50|206.05|203.15|205.97|203.07|206.08|203.18|205.96|203.06|17
1652626020000|2022-05-15 14:47:00|205.96|203.06|205.93|203.03|205.98|203.08|205.89|202.99|17
1652626030000|2022-05-15 14:47:10|205.94|203.04|205.97|203.07|205.98|203.08|205.93|203.03|12
1652626040000|2022-05-15 14:47:20|205.92|203.02|205.97|203.07|206.03|203.13|205.92|203.02|15
1652626060000|2022-05-15 14:47:40|205.98|203.08|205.97|203.07|205.99|203.09|205.97|203.07|6
1652626070000|2022-05-15 14:47:50|205.94|203.04|205.78|202.88|205.95|203.05|205.71|202.81|17
1652626080000|2022-05-15 14:48:00|205.79|202.89|206.04|203.14|206.04|203.14|205.79|202.89|10
1652626090000|2022-05-15 14:48:10|206.03|203.13|206.06|203.16|206.07|203.17|206.03|203.13|7
1652626100000|2022-05-15 14:48:20|206.03|203.13|205.97|203.07|206.04|203.14|205.94|203.04|11
1652626110000|2022-05-15 14:48:30|205.96|203.06|205.94|203.04|205.96|203.06|205.9|203|8
1652626120000|2022-05-15 14:48:40|205.95|203.05|206.05|203.15|206.08|203.18|205.95|203.05|13
1652626130000|2022-05-15 14:48:50|206.06|203.16|205.95|203.05|206.07|203.17|205.95|203.05|13
1652626140000|2022-05-15 14:49:00|205.94|203.04|205.94|203.04|205.95|203.05|205.92|203.02|6
1652626150000|2022-05-15 14:49:10|205.91|203.01|205.91|203.01|205.94|203.04|205.88|202.98|8
1652626160000|2022-05-15 14:49:20|205.89|202.99|205.97|203.07|205.97|203.07|205.89|202.99|8
1652626170000|2022-05-15 14:49:30|205.98|203.08|205.98|203.08|206.05|203.15|205.98|203.08|16
1652626180000|2022-05-15 14:49:40|205.96|203.06|205.95|203.05|206.01|203.11|205.95|203.05|25
1652626190000|2022-05-15 14:49:50|205.99|203.09|205.94|203.04|206|203.1|205.94|203.04|7
1652626200000|2022-05-15 14:50:00|205.93|203.03|205.81|202.91|205.93|203.03|205.8|202.9|12
1652626210000|2022-05-15 14:50:10|205.83|202.93|206.04|203.14|206.04|203.14|205.83|202.93|10
1652626220000|2022-05-15 14:50:20|206.05|203.15|206.01|203.11|206.06|203.16|205.99|203.09|14
1652626230000|2022-05-15 14:50:30|206.02|203.12|205.89|202.99|206.03|203.13|205.88|202.98|16
1652626240000|2022-05-15 14:50:40|205.9|203|206.06|203.16|206.06|203.16|205.89|202.99|16
1652626250000|2022-05-15 14:50:50|206.07|203.17|206.05|203.15|206.08|203.18|206.05|203.15|7
1652626260000|2022-05-15 14:51:00|206.06|203.16|205.97|203.07|206.06|203.16|205.97|203.07|12
1652626270000|2022-05-15 14:51:10|205.96|203.06|206.04|203.14|206.05|203.15|205.96|203.06|10
1652626280000|2022-05-15 14:51:20|206.05|203.15|206.28|203.38|206.3|203.4|206.04|203.14|26
1652626290000|2022-05-15 14:51:30|206.29|203.39|206.05|203.15|206.29|203.39|206.05|203.15|13
1652626300000|2022-05-15 14:51:40|206.06|203.16|205.99|203.09|206.16|203.26|205.99|203.09|10
1652626310000|2022-05-15 14:51:50|205.96|203.06|205.91|203.01|206|203.1|205.88|202.98|16
1652626320000|2022-05-15 14:52:00|205.93|203.03|205.94|203.04|205.95|203.05|205.91|203.01|8
1652626330000|2022-05-15 14:52:10|205.95|203.05|205.98|203.08|205.98|203.08|205.95|203.05|7
1652626340000|2022-05-15 14:52:20|206|203.1|205.97|203.07|206.02|203.12|205.97|203.07|12
1652626350000|2022-05-15 14:52:30|205.98|203.08|205.99|203.09|206.01|203.11|205.98|203.08|7
1652626360000|2022-05-15 14:52:40|206|203.1|206.08|203.18|206.08|203.18|206|203.1|12
1652626370000|2022-05-15 14:52:50|206.07|203.17|206.08|203.18|206.08|203.18|206.05|203.15|5
1652626380000|2022-05-15 14:53:00|206.07|203.17|206.03|203.13|206.07|203.17|206.03|203.13|11
1652626390000|2022-05-15 14:53:10|206.04|203.14|205.98|203.08|206.04|203.14|205.98|203.08|5
1652626400000|2022-05-15 14:53:20|205.9|203|205.8|202.9|205.9|203|205.8|202.9|9
1652626410000|2022-05-15 14:53:30|205.79|202.89|205.77|202.87|205.79|202.89|205.74|202.84|7
1652626420000|2022-05-15 14:53:40|205.78|202.88|205.65|202.75|205.78|202.88|205.64|202.74|14
1652626430000|2022-05-15 14:53:50|205.66|202.76|205.69|202.79|205.71|202.81|205.66|202.76|6
1652626440000|2022-05-15 14:54:00|205.67|202.77|205.65|202.75|205.67|202.77|205.65|202.75|2
1652626450000|2022-05-15 14:54:10|205.69|202.79|205.69|202.79|205.7|202.8|205.68|202.78|6
1652626460000|2022-05-15 14:54:20|205.68|202.78|205.67|202.77|205.68|202.78|205.66|202.76|6
1652626470000|2022-05-15 14:54:30|205.68|202.78|205.71|202.81|205.71|202.81|205.68|202.78|9
1652626480000|2022-05-15 14:54:40|205.7|202.8|205.69|202.79|205.7|202.8|205.69|202.79|2
1652626490000|2022-05-15 14:54:50|205.7|202.8|205.81|202.91|205.81|202.91|205.7|202.8|12
1652626500000|2022-05-15 14:55:00|205.8|202.9|205.72|202.82|205.8|202.9|205.71|202.81|12
1652626510000|2022-05-15 14:55:10|205.71|202.81|205.66|202.76|205.71|202.81|205.65|202.75|7
1652626520000|2022-05-15 14:55:20|205.65|202.75|205.66|202.76|205.66|202.76|205.62|202.72|12
1652626530000|2022-05-15 14:55:30|205.67|202.77|205.66|202.76|205.7|202.8|205.66|202.76|11
1652626540000|2022-05-15 14:55:40|205.69|202.79|205.67|202.77|205.69|202.79|205.64|202.74|13
1652626550000|2022-05-15 14:55:50|205.66|202.76|205.75|202.85|205.75|202.85|205.66|202.76|12
1652626560000|2022-05-15 14:56:00|205.77|202.87|205.74|202.84|205.78|202.88|205.73|202.83|7
1652626570000|2022-05-15 14:56:10|205.73|202.83|205.74|202.84|205.74|202.84|205.7|202.8|7
1652626580000|2022-05-15 14:56:20|205.76|202.86|205.73|202.83|205.77|202.87|205.73|202.83|6
1652626590000|2022-05-15 14:56:30|205.74|202.84|205.73|202.83|205.74|202.84|205.73|202.83|2
1652626600000|2022-05-15 14:56:40|205.72|202.82|205.67|202.77|205.72|202.82|205.67|202.77|9
1652626610000|2022-05-15 14:56:50|205.68|202.78|205.7|202.8|205.72|202.82|205.68|202.78|6
1652626620000|2022-05-15 14:57:00|205.69|202.79|205.2|202.3|205.7|202.8|205.19|202.29|13
1652626630000|2022-05-15 14:57:10|205.21|202.31|205.41|202.51|205.41|202.51|205.21|202.31|22
1652626640000|2022-05-15 14:57:20|205.38|202.48|205.32|202.42|205.38|202.48|205.29|202.39|10
1652626650000|2022-05-15 14:57:30|205.33|202.43|205.29|202.39|205.41|202.51|205.29|202.39|10
1652626660000|2022-05-15 14:57:40|205.28|202.38|205.31|202.41|205.31|202.41|205.26|202.36|12
1652626670000|2022-05-15 14:57:50|205.32|202.42|205.5|202.6|205.5|202.6|205.28|202.38|13
1652626680000|2022-05-15 14:58:00|205.52|202.62|205.47|202.57|205.52|202.62|205.45|202.55|13
1652626690000|2022-05-15 14:58:10|205.51|202.61|205.53|202.63|205.53|202.63|205.51|202.61|3
1652626700000|2022-05-15 14:58:20|205.52|202.62|205.7|202.8|205.72|202.82|205.52|202.62|13
1652626710000|2022-05-15 14:58:30|205.69|202.79|205.65|202.75|205.7|202.8|205.65|202.75|10
1652626720000|2022-05-15 14:58:40|205.66|202.76|205.7|202.8|205.7|202.8|205.65|202.75|9
1652626730000|2022-05-15 14:58:50|205.67|202.77|205.73|202.83|205.73|202.83|205.67|202.77|7
1652626740000|2022-05-15 14:59:00|205.72|202.82|205.71|202.81|205.72|202.82|205.68|202.78|8
1652626750000|2022-05-15 14:59:10|205.67|202.77|205.73|202.83|205.73|202.83|205.67|202.77|5
1652626760000|2022-05-15 14:59:20|205.72|202.82|205.8|202.9|205.81|202.91|205.72|202.82|9
1652626770000|2022-05-15 14:59:30|205.81|202.91|205.75|202.85|205.82|202.92|205.74|202.84|10
1652626780000|2022-05-15 14:59:40|205.76|202.86|205.78|202.88|205.81|202.91|205.76|202.86|7
1652626790000|2022-05-15 14:59:50|205.8|202.9|205.91|203.01|205.94|203.04|205.8|202.9|12
1652626800000|2022-05-15 15:00:00|205.92|203.02|205.88|202.98|205.92|203.02|205.88|202.98|8
1652626810000|2022-05-15 15:00:10|205.87|202.97|205.71|202.81|205.87|202.97|205.68|202.78|16
1652626820000|2022-05-15 15:00:20|205.72|202.82|205.7|202.8|205.72|202.82|205.69|202.79|7
1652626830000|2022-05-15 15:00:30|205.68|202.78|205.68|202.78|205.68|202.78|205.68|202.78|1
1652626840000|2022-05-15 15:00:40|205.69|202.79|205.98|203.08|205.98|203.08|205.69|202.79|19
1652626850000|2022-05-15 15:00:50|205.99|203.09|205.94|203.04|206.02|203.12|205.94|203.04|6
1652626860000|2022-05-15 15:01:00|205.95|203.05|205.91|203.01|205.95|203.05|205.84|202.94|17
1652626870000|2022-05-15 15:01:10|205.92|203.02|205.92|203.02|205.92|203.02|205.9|203|9
1652626880000|2022-05-15 15:01:20|205.94|203.04|206.09|203.19|206.1|203.2|205.94|203.04|14
1652626890000|2022-05-15 15:01:30|206.08|203.18|205.93|203.03|206.08|203.18|205.93|203.03|15
1652626900000|2022-05-15 15:01:40|205.92|203.02|206|203.1|206.04|203.14|205.92|203.02|13
1652626910000|2022-05-15 15:01:50|206.04|203.14|205.87|202.97|206.04|203.14|205.87|202.97|9
1652626920000|2022-05-15 15:02:00|205.85|202.95|205.64|202.74|205.85|202.95|205.64|202.74|12
1652626930000|2022-05-15 15:02:10|205.65|202.75|205.65|202.75|205.67|202.77|205.63|202.73|12
1652626940000|2022-05-15 15:02:20|205.67|202.77|205.78|202.88|205.78|202.88|205.67|202.77|8
1652626950000|2022-05-15 15:02:30|205.75|202.85|205.73|202.83|205.75|202.85|205.69|202.79|7
1652626960000|2022-05-15 15:02:40|205.71|202.81|205.84|202.94|205.86|202.96|205.69|202.79|14
1652626970000|2022-05-15 15:02:50|205.85|202.95|205.88|202.98|205.9|203|205.83|202.93|12
1652626980000|2022-05-15 15:03:00|205.89|202.99|205.87|202.97|205.89|202.99|205.85|202.95|15
1652626990000|2022-05-15 15:03:10|205.81|202.91|205.86|202.96|205.87|202.97|205.81|202.91|7
1652627000000|2022-05-15 15:03:20|205.87|202.97|205.83|202.93|205.87|202.97|205.82|202.92|6
1652627010000|2022-05-15 15:03:30|205.82|202.92|205.85|202.95|205.85|202.95|205.81|202.91|8
1652627020000|2022-05-15 15:03:40|205.84|202.94|205.84|202.94|205.86|202.96|205.82|202.92|7
1652627030000|2022-05-15 15:03:50|205.83|202.93|205.83|202.93|205.83|202.93|205.82|202.92|5
1652627040000|2022-05-15 15:04:00|205.84|202.94|205.84|202.94|205.84|202.94|205.84|202.94|1
1652627060000|2022-05-15 15:04:20|205.85|202.95|205.8|202.9|205.85|202.95|205.8|202.9|6
1652627070000|2022-05-15 15:04:30|205.79|202.89|205.76|202.86|205.79|202.89|205.76|202.86|7
1652627080000|2022-05-15 15:04:40|205.77|202.87|205.78|202.88|205.78|202.88|205.77|202.87|2
1652627100000|2022-05-15 15:05:00|205.8|202.9|205.88|202.98|205.89|202.99|205.8|202.9|11
1652627110000|2022-05-15 15:05:10|205.89|202.99|205.83|202.93|205.9|203|205.8|202.9|9
1652627120000|2022-05-15 15:05:20|205.8|202.9|205.85|202.95|205.85|202.95|205.8|202.9|5
1652627130000|2022-05-15 15:05:30|205.84|202.94|205.89|202.99|205.89|202.99|205.84|202.94|5
1652627140000|2022-05-15 15:05:40|205.87|202.97|206.03|203.13|206.03|203.13|205.86|202.96|9
1652627150000|2022-05-15 15:05:50|206.04|203.14|206.29|203.39|206.29|203.39|206.04|203.14|16
1652627160000|2022-05-15 15:06:00|206.3|203.4|206.83|203.93|206.83|203.93|206.18|203.28|20
1652627170000|2022-05-15 15:06:10|206.84|203.94|206.72|203.82|206.85|203.95|206.68|203.78|20
1652627180000|2022-05-15 15:06:20|206.73|203.83|207.03|204.13|207.03|204.13|206.72|203.82|19
1652627190000|2022-05-15 15:06:30|207.05|204.15|207.08|204.18|207.08|204.18|206.99|204.09|15
1652627200000|2022-05-15 15:06:40|207.05|204.15|207.68|204.78|207.69|204.79|207.05|204.15|32
1652627210000|2022-05-15 15:06:50|207.7|204.8|207.31|204.41|207.7|204.8|207.21|204.31|26
1652627220000|2022-05-15 15:07:00|207.35|204.45|207.4|204.5|207.4|204.5|207.27|204.37|24
1652627230000|2022-05-15 15:07:10|207.41|204.51|207.63|204.73|207.63|204.73|207.34|204.44|26
1652627240000|2022-05-15 15:07:20|207.65|204.75|207.93|205.03|207.98|205.08|207.65|204.75|22
1652627250000|2022-05-15 15:07:30|207.92|205.02|207.86|204.96|207.95|205.05|207.85|204.95|19
1652627260000|2022-05-15 15:07:40|207.85|204.95|207.95|205.05|207.95|205.05|207.83|204.93|23
1652627270000|2022-05-15 15:07:50|207.96|205.06|208.09|205.19|208.17|205.27|207.91|205.01|22
1652627280000|2022-05-15 15:08:00|208.06|205.16|208.01|205.11|208.12|205.22|208|205.1|20
1652627290000|2022-05-15 15:08:10|207.97|205.07|208.04|205.14|208.04|205.14|207.82|204.92|24
1652627300000|2022-05-15 15:08:20|208.02|205.12|208.05|205.15|208.06|205.16|208|205.1|12
1652627310000|2022-05-15 15:08:30|208.03|205.13|208|205.1|208.06|205.16|208|205.1|7
1652627320000|2022-05-15 15:08:40|207.98|205.08|208.5|205.6|208.52|205.62|207.98|205.08|22
1652627330000|2022-05-15 15:08:50|208.54|205.64|208.08|205.18|208.59|205.69|208.03|205.13|26
1652627340000|2022-05-15 15:09:00|208.14|205.24|208.21|205.31|208.31|205.41|208.04|205.14|30
1652627350000|2022-05-15 15:09:10|208.18|205.28|208.05|205.15|208.18|205.28|207.93|205.03|24
1652627360000|2022-05-15 15:09:20|208.04|205.14|208.14|205.24|208.16|205.26|208.01|205.11|16
1652627370000|2022-05-15 15:09:30|208.13|205.23|207.98|205.08|208.14|205.24|207.98|205.08|21
1652627380000|2022-05-15 15:09:40|207.97|205.07|208.12|205.22|208.12|205.22|207.97|205.07|15
1652627390000|2022-05-15 15:09:50|208.14|205.24|208.07|205.17|208.14|205.24|208.03|205.13|12
1652627400000|2022-05-15 15:10:00|208.08|205.18|208.01|205.11|208.15|205.25|208.01|205.11|16
1652627410000|2022-05-15 15:10:10|208|205.1|208|205.1|208|205.1|208|205.1|1
1652627420000|2022-05-15 15:10:20|207.99|205.09|207.95|205.05|207.99|205.09|207.75|204.85|14
1652627430000|2022-05-15 15:10:30|207.96|205.06|207.85|204.95|207.98|205.08|207.85|204.95|12
1652627440000|2022-05-15 15:10:40|207.84|204.94|207.37|204.47|207.85|204.95|207.37|204.47|20
1652627450000|2022-05-15 15:10:50|207.38|204.48|207.56|204.66|207.56|204.66|207.37|204.47|13
1652627460000|2022-05-15 15:11:00|207.63|204.73|207.7|204.8|207.71|204.81|207.62|204.72|16
1652627470000|2022-05-15 15:11:10|207.71|204.81|207.87|204.97|207.88|204.98|207.71|204.81|11
1652627480000|2022-05-15 15:11:20|207.86|204.96|208.05|205.15|208.05|205.15|207.86|204.96|19
1652627490000|2022-05-15 15:11:30|208.06|205.16|207.94|205.04|208.06|205.16|207.94|205.04|14
1652627500000|2022-05-15 15:11:40|207.93|205.03|207.94|205.04|207.95|205.05|207.93|205.03|8
1652627510000|2022-05-15 15:11:50|207.93|205.03|207.93|205.03|207.93|205.03|207.9|205|5
1652627520000|2022-05-15 15:12:00|207.92|205.02|207.93|205.03|207.97|205.07|207.92|205.02|12
1652627530000|2022-05-15 15:12:10|208.01|205.11|207.96|205.06|208.01|205.11|207.95|205.05|11
1652627540000|2022-05-15 15:12:20|207.97|205.07|207.97|205.07|207.97|205.07|207.96|205.06|5
1652627550000|2022-05-15 15:12:30|207.98|205.08|208.1|205.2|208.11|205.21|207.98|205.08|16
1652627560000|2022-05-15 15:12:40|208.11|205.21|208.12|205.22|208.12|205.22|208.1|205.2|6
1652627570000|2022-05-15 15:12:50|208.11|205.21|208.06|205.16|208.11|205.21|208.04|205.14|5
1652627580000|2022-05-15 15:13:00|208.07|205.17|208.1|205.2|208.1|205.2|208.06|205.16|10
1652627590000|2022-05-15 15:13:10|208.11|205.21|208.49|205.59|208.49|205.59|208.11|205.21|12
1652627600000|2022-05-15 15:13:20|208.5|205.6|208.48|205.58|208.51|205.61|208.47|205.57|10
1652627610000|2022-05-15 15:13:30|208.49|205.59|208.37|205.47|208.51|205.61|208.36|205.46|13
1652627620000|2022-05-15 15:13:40|208.38|205.48|208.4|205.5|208.4|205.5|208.35|205.45|11
1652627630000|2022-05-15 15:13:50|208.41|205.51|208.38|205.48|208.41|205.51|208.38|205.48|3
1652627640000|2022-05-15 15:14:00|208.37|205.47|208.35|205.45|208.37|205.47|208.34|205.44|6
1652627650000|2022-05-15 15:14:10|208.36|205.46|208.32|205.42|208.37|205.47|208.3|205.4|14
1652627660000|2022-05-15 15:14:20|208.31|205.41|208.25|205.35|208.31|205.41|208.07|205.17|6
1652627670000|2022-05-15 15:14:30|208.27|205.37|208.15|205.25|208.27|205.37|208.09|205.19|18
1652627680000|2022-05-15 15:14:40|208.07|205.17|208.12|205.22|208.22|205.32|208.07|205.17|18
1652627690000|2022-05-15 15:14:50|208.13|205.23|208.27|205.37|208.3|205.4|208.12|205.22|15
1652627700000|2022-05-15 15:15:00|208.28|205.38|208.3|205.4|208.33|205.43|208.23|205.33|19
1652627710000|2022-05-15 15:15:10|208.28|205.38|208.23|205.33|208.31|205.41|208.22|205.32|7
1652627720000|2022-05-15 15:15:20|208.18|205.28|208|205.1|208.18|205.28|207.98|205.08|12
1652627730000|2022-05-15 15:15:30|207.99|205.09|207.92|205.02|207.99|205.09|207.92|205.02|9
1652627740000|2022-05-15 15:15:40|207.91|205.01|207.79|204.89|207.91|205.01|207.65|204.75|16
1652627750000|2022-05-15 15:15:50|207.8|204.9|208.01|205.11|208.01|205.11|207.77|204.87|18
1652627760000|2022-05-15 15:16:00|208.02|205.12|207.91|205.01|208.03|205.13|207.9|205|14
1652627770000|2022-05-15 15:16:10|207.93|205.03|207.93|205.03|208.02|205.12|207.92|205.02|16
1652627780000|2022-05-15 15:16:20|207.91|205.01|207.66|204.76|207.92|205.02|207.63|204.73|15
1652627790000|2022-05-15 15:16:30|207.65|204.75|207.75|204.85|207.76|204.86|207.62|204.72|27
1652627800000|2022-05-15 15:16:40|207.74|204.84|207.46|204.56|207.74|204.84|207.46|204.56|24
1652627810000|2022-05-15 15:16:50|207.47|204.57|207.32|204.42|207.47|204.57|207.32|204.42|15
1652627820000|2022-05-15 15:17:00|207.31|204.41|207.17|204.27|207.32|204.42|207.17|204.27|17
1652627830000|2022-05-15 15:17:10|207.18|204.28|207.1|204.2|207.25|204.35|207.1|204.2|18
1652627840000|2022-05-15 15:17:20|207.12|204.22|207.13|204.23|207.13|204.23|207.07|204.17|10
1652627850000|2022-05-15 15:17:30|207.11|204.21|207.09|204.19|207.13|204.23|207.08|204.18|13
1652627860000|2022-05-15 15:17:40|207.06|204.16|206.71|203.81|207.06|204.16|206.71|203.81|16
1652627870000|2022-05-15 15:17:50|206.68|203.78|206.94|204.04|207.07|204.17|206.64|203.74|21
1652627880000|2022-05-15 15:18:00|206.95|204.05|207.08|204.18|207.08|204.18|206.94|204.04|16
1652627890000|2022-05-15 15:18:10|207.03|204.13|206.96|204.06|207.08|204.18|206.95|204.05|16
1652627900000|2022-05-15 15:18:20|206.95|204.05|206.83|203.93|206.95|204.05|206.83|203.93|20
1652627910000|2022-05-15 15:18:30|206.84|203.94|206.72|203.82|206.84|203.94|206.72|203.82|17
1652627920000|2022-05-15 15:18:40|206.71|203.81|206.66|203.76|206.71|203.81|206.54|203.64|15
1652627930000|2022-05-15 15:18:50|206.65|203.75|206.61|203.71|206.65|203.75|206.6|203.7|10
1652627940000|2022-05-15 15:19:00|206.64|203.74|206.77|203.87|206.8|203.9|206.61|203.71|14
1652627950000|2022-05-15 15:19:10|206.78|203.88|206.86|203.96|206.9|204|206.76|203.86|16
1652627960000|2022-05-15 15:19:20|206.87|203.97|206.98|204.08|207.02|204.12|206.83|203.93|21
1652627970000|2022-05-15 15:19:30|206.99|204.09|207.03|204.13|207.11|204.21|206.99|204.09|16
1652627980000|2022-05-15 15:19:40|207.02|204.12|206.88|203.98|207.02|204.12|206.88|203.98|20
1652627990000|2022-05-15 15:19:50|206.89|203.99|206.91|204.01|206.91|204.01|206.86|203.96|14
1652628000000|2022-05-15 15:20:00|206.9|204|206.73|203.83|206.9|204|206.73|203.83|15
1652628010000|2022-05-15 15:20:10|206.75|203.85|206.87|203.97|206.88|203.98|206.75|203.85|8
1652628020000|2022-05-15 15:20:20|206.86|203.96|206.98|204.08|206.98|204.08|206.84|203.94|13
1652628030000|2022-05-15 15:20:30|206.97|204.07|207.04|204.14|207.07|204.17|206.97|204.07|13
1652628040000|2022-05-15 15:20:40|207.03|204.13|206.95|204.05|207.03|204.13|206.95|204.05|7
1652628050000|2022-05-15 15:20:50|206.96|204.06|207.02|204.12|207.02|204.12|206.96|204.06|6
1652628060000|2022-05-15 15:21:00|207.01|204.11|207.06|204.16|207.07|204.17|207.01|204.11|7
1652628070000|2022-05-15 15:21:10|207.05|204.15|207.05|204.15|207.06|204.16|207.05|204.15|5
1652628080000|2022-05-15 15:21:20|207.06|204.16|207.02|204.12|207.06|204.16|206.96|204.06|10
1652628090000|2022-05-15 15:21:30|207.03|204.13|207.08|204.18|207.08|204.18|206.99|204.09|17
1652628100000|2022-05-15 15:21:40|207.05|204.15|206.89|203.99|207.07|204.17|206.85|203.95|14
1652628110000|2022-05-15 15:21:50|206.87|203.97|206.87|203.97|206.87|203.97|206.87|203.97|1
1652628120000|2022-05-15 15:22:00|206.84|203.94|206.78|203.88|206.84|203.94|206.73|203.83|13
1652628130000|2022-05-15 15:22:10|206.77|203.87|206.84|203.94|206.91|204.01|206.77|203.87|11
1652628140000|2022-05-15 15:22:20|206.85|203.95|206.84|203.94|206.85|203.95|206.84|203.94|2
1652628150000|2022-05-15 15:22:30|207.02|204.12|207.04|204.14|207.08|204.18|207.02|204.12|9
1652628160000|2022-05-15 15:22:40|207.03|204.13|206.85|203.95|207.03|204.13|206.84|203.94|8
1652628170000|2022-05-15 15:22:50|206.84|203.94|206.83|203.93|206.85|203.95|206.83|203.93|8
1652628180000|2022-05-15 15:23:00|206.82|203.92|206.72|203.82|206.82|203.92|206.7|203.8|14
1652628190000|2022-05-15 15:23:10|206.71|203.81|206.63|203.73|206.73|203.83|206.62|203.72|18
1652628200000|2022-05-15 15:23:20|206.65|203.75|206.65|203.75|206.66|203.76|206.64|203.74|5
1652628210000|2022-05-15 15:23:30|206.66|203.76|206.93|204.03|206.93|204.03|206.66|203.76|12
1652628220000|2022-05-15 15:23:40|206.92|204.02|206.88|203.98|206.92|204.02|206.88|203.98|7
1652628230000|2022-05-15 15:23:50|206.87|203.97|206.84|203.94|206.9|204|206.84|203.94|9
1652628240000|2022-05-15 15:24:00|206.82|203.92|206.85|203.95|206.85|203.95|206.79|203.89|10
1652628250000|2022-05-15 15:24:10|206.84|203.94|206.91|204.01|206.92|204.02|206.84|203.94|8
1652628260000|2022-05-15 15:24:20|206.9|204|207.02|204.12|207.02|204.12|206.87|203.97|16
1652628270000|2022-05-15 15:24:30|207.03|204.13|207.02|204.12|207.06|204.16|206.99|204.09|11
1652628280000|2022-05-15 15:24:40|207.01|204.11|207.04|204.14|207.06|204.16|207.01|204.11|4
1652628290000|2022-05-15 15:24:50|207.03|204.13|207.05|204.15|207.06|204.16|207.03|204.13|8
1652628300000|2022-05-15 15:25:00|207.08|204.18|207.09|204.19|207.09|204.19|207.08|204.18|4
1652628310000|2022-05-15 15:25:10|207.05|204.15|207.09|204.19|207.09|204.19|207.05|204.15|4
1652628320000|2022-05-15 15:25:20|207.14|204.24|207.3|204.4|207.32|204.42|207.14|204.24|10
1652628330000|2022-05-15 15:25:30|207.27|204.37|207.33|204.43|207.33|204.43|207.27|204.37|10
1652628340000|2022-05-15 15:25:40|207.32|204.42|207.39|204.49|207.4|204.5|207.31|204.41|8
1652628350000|2022-05-15 15:25:50|207.4|204.5|207.27|204.37|207.4|204.5|207.25|204.35|14
1652628360000|2022-05-15 15:26:00|207.25|204.35|206.97|204.07|207.29|204.39|206.97|204.07|26
1652628370000|2022-05-15 15:26:10|206.98|204.08|206.96|204.06|207|204.1|206.95|204.05|14
1652628380000|2022-05-15 15:26:20|206.95|204.05|207.21|204.31|207.23|204.33|206.95|204.05|19
1652628390000|2022-05-15 15:26:30|207.22|204.32|207.32|204.42|207.32|204.42|207.21|204.31|11
1652628400000|2022-05-15 15:26:40|207.36|204.46|207.55|204.65|207.55|204.65|207.35|204.45|8
1652628410000|2022-05-15 15:26:50|207.54|204.64|207.37|204.47|207.56|204.66|207.34|204.44|14
1652628420000|2022-05-15 15:27:00|207.38|204.48|207.49|204.59|207.5|204.6|207.38|204.48|17
1652628430000|2022-05-15 15:27:10|207.5|204.6|207.56|204.66|207.65|204.75|207.5|204.6|19
1652628440000|2022-05-15 15:27:20|207.57|204.67|207.53|204.63|207.63|204.73|207.53|204.63|22
1652628450000|2022-05-15 15:27:30|207.58|204.68|207.5|204.6|207.62|204.72|207.5|204.6|6
1652628460000|2022-05-15 15:27:40|207.45|204.55|207.41|204.51|207.48|204.58|207.39|204.49|21
1652628470000|2022-05-15 15:27:50|207.42|204.52|207.43|204.53|207.5|204.6|207.42|204.52|11
1652628480000|2022-05-15 15:28:00|207.41|204.51|207.47|204.57|207.5|204.6|207.37|204.47|13
1652628490000|2022-05-15 15:28:10|207.48|204.58|207.45|204.55|207.48|204.58|207.45|204.55|5
1652628500000|2022-05-15 15:28:20|207.44|204.54|207.5|204.6|207.5|204.6|207.44|204.54|9
1652628510000|2022-05-15 15:28:30|207.51|204.61|207.5|204.6|207.52|204.62|207.45|204.55|10
1652628520000|2022-05-15 15:28:40|207.48|204.58|207.48|204.58|207.48|204.58|207.47|204.57|5
1652628530000|2022-05-15 15:28:50|207.46|204.56|207.36|204.46|207.46|204.56|207.36|204.46|4
1652628540000|2022-05-15 15:29:00|207.38|204.48|207.27|204.37|207.38|204.48|207.27|204.37|15
1652628550000|2022-05-15 15:29:10|207.17|204.27|207.03|204.13|207.18|204.28|207.03|204.13|9
1652628560000|2022-05-15 15:29:20|207.04|204.14|207.03|204.13|207.05|204.15|207.03|204.13|6
1652628570000|2022-05-15 15:29:30|207.02|204.12|207.04|204.14|207.05|204.15|207|204.1|12
1652628580000|2022-05-15 15:29:40|207.03|204.13|206.97|204.07|207.03|204.13|206.97|204.07|13
1652628590000|2022-05-15 15:29:50|206.96|204.06|206.93|204.03|206.98|204.08|206.93|204.03|9
1652628600000|2022-05-15 15:30:00|206.92|204.02|206.93|204.03|206.93|204.03|206.92|204.02|4
1652628610000|2022-05-15 15:30:10|206.92|204.02|206.92|204.02|206.93|204.03|206.92|204.02|3
1652628620000|2022-05-15 15:30:20|206.9|204|206.85|203.95|206.9|204|206.85|203.95|3
1652628630000|2022-05-15 15:30:30|206.82|203.92|206.82|203.92|206.82|203.92|206.81|203.91|3
1652628650000|2022-05-15 15:30:50|206.83|203.93|206.84|203.94|206.85|203.95|206.83|203.93|5
1652628660000|2022-05-15 15:31:00|206.83|203.93|206.84|203.94|206.84|203.94|206.82|203.92|4
1652628670000|2022-05-15 15:31:10|206.86|203.96|206.96|204.06|206.98|204.08|206.83|203.93|16
1652628680000|2022-05-15 15:31:20|206.95|204.05|207.05|204.15|207.05|204.15|206.94|204.04|15
1652628690000|2022-05-15 15:31:30|207.06|204.16|206.8|203.9|207.06|204.16|206.8|203.9|12
1652628700000|2022-05-15 15:31:40|206.81|203.91|206.71|203.81|206.89|203.99|206.71|203.81|12
1652628710000|2022-05-15 15:31:50|206.7|203.8|206.42|203.52|206.7|203.8|206.4|203.5|27
1652628720000|2022-05-15 15:32:00|206.41|203.51|206.4|203.5|206.43|203.53|206.39|203.49|18
1652628730000|2022-05-15 15:32:10|206.41|203.51|206.3|203.4|206.41|203.51|206.29|203.39|17
1652628740000|2022-05-15 15:32:20|206.29|203.39|206.32|203.42|206.32|203.42|206.26|203.36|13
1652628750000|2022-05-15 15:32:30|206.33|203.43|206.44|203.54|206.44|203.54|206.28|203.38|15
1652628760000|2022-05-15 15:32:40|206.42|203.52|206.41|203.51|206.45|203.55|206.41|203.51|11
1652628770000|2022-05-15 15:32:50|206.4|203.5|206.42|203.52|206.42|203.52|206.31|203.41|18
1652628780000|2022-05-15 15:33:00|206.43|203.53|206.36|203.46|206.43|203.53|206.36|203.46|13
1652628790000|2022-05-15 15:33:10|206.37|203.47|206.35|203.45|206.4|203.5|206.34|203.44|19
1652628800000|2022-05-15 15:33:20|206.32|203.42|206.23|203.33|206.32|203.42|206.06|203.16|24
1652628810000|2022-05-15 15:33:30|206.27|203.37|206.18|203.28|206.28|203.38|206.16|203.26|14
1652628820000|2022-05-15 15:33:40|206.14|203.24|206.14|203.24|206.17|203.27|206.08|203.18|19
1652628830000|2022-05-15 15:33:50|206.16|203.26|206.15|203.25|206.16|203.26|206.14|203.24|4
1652628840000|2022-05-15 15:34:00|206.16|203.26|206.15|203.25|206.17|203.27|206.14|203.24|13
1652628850000|2022-05-15 15:34:10|206.16|203.26|206.27|203.37|206.27|203.37|206.15|203.25|15
1652628860000|2022-05-15 15:34:20|206.28|203.38|206.26|203.36|206.31|203.41|206.25|203.35|8
1652628870000|2022-05-15 15:34:30|206.27|203.37|206.35|203.45|206.39|203.49|206.27|203.37|11
1652628880000|2022-05-15 15:34:40|206.39|203.49|206.63|203.73|206.65|203.75|206.39|203.49|11
1652628890000|2022-05-15 15:34:50|206.64|203.74|206.45|203.55|206.64|203.74|206.43|203.53|17
1652628900000|2022-05-15 15:35:00|206.46|203.56|206.46|203.56|206.46|203.56|206.4|203.5|11
1652628910000|2022-05-15 15:35:10|206.47|203.57|206.48|203.58|206.48|203.58|206.46|203.56|4
1652628920000|2022-05-15 15:35:20|206.47|203.57|206.47|203.57|206.47|203.57|206.44|203.54|11
1652628930000|2022-05-15 15:35:30|206.48|203.58|206.52|203.62|206.52|203.62|206.48|203.58|3
1652628940000|2022-05-15 15:35:40|206.49|203.59|206.5|203.6|206.61|203.71|206.47|203.57|17
1652628950000|2022-05-15 15:35:50|206.47|203.57|206.28|203.38|206.47|203.57|206.25|203.35|15
1652628960000|2022-05-15 15:36:00|206.27|203.37|206.13|203.23|206.31|203.41|206.12|203.22|15
1652628970000|2022-05-15 15:36:10|206.09|203.19|206.05|203.15|206.09|203.19|206.04|203.14|8
1652628980000|2022-05-15 15:36:20|206.07|203.17|206.03|203.13|206.07|203.17|205.96|203.06|16
1652628990000|2022-05-15 15:36:30|206.05|203.15|206.18|203.28|206.22|203.32|206.05|203.15|15
1652629000000|2022-05-15 15:36:40|206.2|203.3|206.03|203.13|206.2|203.3|206.03|203.13|19
1652629010000|2022-05-15 15:36:50|206.04|203.14|206.02|203.12|206.11|203.21|205.99|203.09|15
1652629020000|2022-05-15 15:37:00|206.03|203.13|206.11|203.21|206.15|203.25|206.03|203.13|16
1652629030000|2022-05-15 15:37:10|206.08|203.18|206|203.1|206.11|203.21|206|203.1|19
1652629040000|2022-05-15 15:37:20|206.01|203.11|205.98|203.08|206.03|203.13|205.98|203.08|9
1652629050000|2022-05-15 15:37:30|205.97|203.07|205.91|203.01|206.01|203.11|205.9|203|18
1652629060000|2022-05-15 15:37:40|205.9|203|205.71|202.81|205.9|203|205.71|202.81|13
1652629070000|2022-05-15 15:37:50|205.64|202.74|205.43|202.53|205.64|202.74|205.41|202.51|21
1652629080000|2022-05-15 15:38:00|205.44|202.54|205.58|202.68|205.59|202.69|205.43|202.53|18
1652629090000|2022-05-15 15:38:10|205.59|202.69|205.44|202.54|205.59|202.69|205.44|202.54|12
1652629100000|2022-05-15 15:38:20|205.45|202.55|205.6|202.7|205.6|202.7|205.44|202.54|12
1652629110000|2022-05-15 15:38:30|205.59|202.69|205.44|202.54|205.59|202.69|205.39|202.49|19
1652629120000|2022-05-15 15:38:40|205.43|202.53|205.42|202.52|205.46|202.56|205.41|202.51|15
1652629130000|2022-05-15 15:38:50|205.44|202.54|205.39|202.49|205.45|202.55|205.39|202.49|10
1652629140000|2022-05-15 15:39:00|205.38|202.48|205.35|202.45|205.38|202.48|205.32|202.42|7
1652629150000|2022-05-15 15:39:10|205.39|202.49|205.64|202.74|205.64|202.74|205.39|202.49|15
1652629160000|2022-05-15 15:39:20|205.63|202.73|205.53|202.63|205.74|202.84|205.52|202.62|25
1652629170000|2022-05-15 15:39:30|205.5|202.6|205.74|202.84|205.76|202.86|205.45|202.55|23
1652629180000|2022-05-15 15:39:40|205.75|202.85|205.79|202.89|205.79|202.89|205.72|202.82|18
1652629190000|2022-05-15 15:39:50|205.81|202.91|205.9|203|205.9|203|205.78|202.88|14
1652629200000|2022-05-15 15:40:00|205.91|203.01|205.96|203.06|205.98|203.08|205.89|202.99|15
1652629210000|2022-05-15 15:40:10|205.95|203.05|206.05|203.15|206.05|203.15|205.93|203.03|18
1652629220000|2022-05-15 15:40:20|206.06|203.16|206.03|203.13|206.17|203.27|206.03|203.13|22
1652629230000|2022-05-15 15:40:30|206.08|203.18|205.83|202.93|206.08|203.18|205.82|202.92|14
1652629240000|2022-05-15 15:40:40|205.84|202.94|205.87|202.97|205.93|203.03|205.84|202.94|9
1652629250000|2022-05-15 15:40:50|205.88|202.98|206.04|203.14|206.06|203.16|205.83|202.93|19
1652629260000|2022-05-15 15:41:00|206.08|203.18|205.95|203.05|206.1|203.2|205.95|203.05|10
1652629270000|2022-05-15 15:41:10|205.96|203.06|205.98|203.08|205.99|203.09|205.96|203.06|6
1652629280000|2022-05-15 15:41:20|205.99|203.09|206.12|203.22|206.12|203.22|205.98|203.08|12
1652629290000|2022-05-15 15:41:30|206.13|203.23|206.1|203.2|206.15|203.25|206.1|203.2|12
1652629300000|2022-05-15 15:41:40|206.09|203.19|206.1|203.2|206.11|203.21|206.09|203.19|7
1652629310000|2022-05-15 15:41:50|206.11|203.21|206.08|203.18|206.11|203.21|206.08|203.18|13
1652629320000|2022-05-15 15:42:00|206.09|203.19|206.1|203.2|206.11|203.21|206.09|203.19|7
1652629330000|2022-05-15 15:42:10|206.09|203.19|205.79|202.89|206.1|203.2|205.79|202.89|17
1652629340000|2022-05-15 15:42:20|205.74|202.84|205.9|203|205.9|203|205.61|202.71|23
1652629350000|2022-05-15 15:42:30|205.89|202.99|205.77|202.87|205.99|203.09|205.77|202.87|17
1652629360000|2022-05-15 15:42:40|205.7|202.8|205.58|202.68|205.71|202.81|205.58|202.68|18
1652629370000|2022-05-15 15:42:50|205.57|202.67|205.6|202.7|205.67|202.77|205.57|202.67|10
1652629380000|2022-05-15 15:43:00|205.61|202.71|205.66|202.76|205.66|202.76|205.61|202.71|17
1652629390000|2022-05-15 15:43:10|205.63|202.73|205.65|202.75|205.68|202.78|205.63|202.73|8
1652629400000|2022-05-15 15:43:20|205.66|202.76|205.63|202.73|205.67|202.77|205.63|202.73|7
1652629410000|2022-05-15 15:43:30|205.67|202.77|205.72|202.82|205.72|202.82|205.66|202.76|9
1652629420000|2022-05-15 15:43:40|205.68|202.78|205.69|202.79|205.69|202.79|205.65|202.75|9
1652629430000|2022-05-15 15:43:50|205.68|202.78|205.61|202.71|205.69|202.79|205.61|202.71|10
1652629440000|2022-05-15 15:44:00|205.59|202.69|205.67|202.77|205.72|202.82|205.59|202.69|17
1652629450000|2022-05-15 15:44:10|205.66|202.76|205.8|202.9|205.8|202.9|205.66|202.76|14
1652629460000|2022-05-15 15:44:20|205.81|202.91|205.81|202.91|205.84|202.94|205.81|202.91|4
1652629470000|2022-05-15 15:44:30|205.82|202.92|205.87|202.97|205.87|202.97|205.82|202.92|4
1652629480000|2022-05-15 15:44:40|205.88|202.98|206.09|203.19|206.11|203.21|205.88|202.98|10
1652629490000|2022-05-15 15:44:50|206.1|203.2|206.09|203.19|206.11|203.21|206.08|203.18|5
1652629500000|2022-05-15 15:45:00|206.1|203.2|206.11|203.21|206.11|203.21|206.09|203.19|4
1652629510000|2022-05-15 15:45:10|206.12|203.22|206.12|203.22|206.14|203.24|206.12|203.22|4
1652629520000|2022-05-15 15:45:20|206.13|203.23|206.25|203.35|206.27|203.37|206.13|203.23|8
1652629530000|2022-05-15 15:45:30|206.35|203.45|206.37|203.47|206.4|203.5|206.35|203.45|12
1652629540000|2022-05-15 15:45:40|206.38|203.48|206.33|203.43|206.38|203.48|206.33|203.43|13
1652629550000|2022-05-15 15:45:50|206.32|203.42|206.14|203.24|206.32|203.42|206.14|203.24|13
1652629560000|2022-05-15 15:46:00|206.09|203.19|206.17|203.27|206.17|203.27|206|203.1|22
1652629570000|2022-05-15 15:46:10|206.15|203.25|206.13|203.23|206.16|203.26|206.13|203.23|6
1652629580000|2022-05-15 15:46:20|206.14|203.24|206.25|203.35|206.26|203.36|206.14|203.24|14
1652629590000|2022-05-15 15:46:30|206.26|203.36|206.34|203.44|206.34|203.44|206.26|203.36|11
1652629600000|2022-05-15 15:46:40|206.35|203.45|206.37|203.47|206.38|203.48|206.35|203.45|3
1652629610000|2022-05-15 15:46:50|206.35|203.45|206.37|203.47|206.37|203.47|206.33|203.43|9
1652629620000|2022-05-15 15:47:00|206.36|203.46|206.38|203.48|206.4|203.5|206.36|203.46|7
1652629640000|2022-05-15 15:47:20|206.39|203.49|206.42|203.52|206.43|203.53|206.39|203.49|10
1652629650000|2022-05-15 15:47:30|206.4|203.5|206.38|203.48|206.41|203.51|206.32|203.42|12
1652629660000|2022-05-15 15:47:40|206.39|203.49|206.38|203.48|206.39|203.49|206.35|203.45|4
1652629670000|2022-05-15 15:47:50|206.39|203.49|206.43|203.53|206.44|203.54|206.39|203.49|13
1652629680000|2022-05-15 15:48:00|206.42|203.52|206.4|203.5|206.42|203.52|206.4|203.5|2
1652629690000|2022-05-15 15:48:10|206.41|203.51|206.41|203.51|206.41|203.51|206.41|203.51|1
1652629700000|2022-05-15 15:48:20|206.42|203.52|206.43|203.53|206.45|203.55|206.42|203.52|5
1652629710000|2022-05-15 15:48:30|206.44|203.54|206.58|203.68|206.6|203.7|206.44|203.54|11
1652629720000|2022-05-15 15:48:40|206.56|203.66|206.63|203.73|206.63|203.73|206.56|203.66|14
1652629730000|2022-05-15 15:48:50|206.64|203.74|206.64|203.74|206.64|203.74|206.61|203.71|7
1652629740000|2022-05-15 15:49:00|206.63|203.73|206.63|203.73|206.65|203.75|206.63|203.73|7
1652629750000|2022-05-15 15:49:10|206.6|203.7|206.57|203.67|206.61|203.71|206.56|203.66|13
1652629760000|2022-05-15 15:49:20|206.59|203.69|206.57|203.67|206.59|203.69|206.57|203.67|2
1652629770000|2022-05-15 15:49:30|206.58|203.68|206.57|203.67|206.58|203.68|206.57|203.67|2
1652629780000|2022-05-15 15:49:40|206.59|203.69|206.57|203.67|206.61|203.71|206.57|203.67|9
1652629790000|2022-05-15 15:49:50|206.53|203.63|206.59|203.69|206.6|203.7|206.53|203.63|13
1652629800000|2022-05-15 15:50:00|206.57|203.67|206.5|203.6|206.57|203.67|206.5|203.6|6
1652629810000|2022-05-15 15:50:10|206.49|203.59|206.47|203.57|206.5|203.6|206.47|203.57|5
1652629820000|2022-05-15 15:50:20|206.45|203.55|206.39|203.49|206.45|203.55|206.27|203.37|9
1652629830000|2022-05-15 15:50:30|206.38|203.48|206.38|203.48|206.39|203.49|206.37|203.47|5
1652629840000|2022-05-15 15:50:40|206.37|203.47|206.3|203.4|206.37|203.47|206.28|203.38|7
1652629850000|2022-05-15 15:50:50|206.29|203.39|206.25|203.35|206.29|203.39|206.25|203.35|7
1652629860000|2022-05-15 15:51:00|206.26|203.36|206.17|203.27|206.26|203.36|206.16|203.26|10
1652629870000|2022-05-15 15:51:10|206.25|203.35|206.09|203.19|206.3|203.4|206.08|203.18|15
1652629880000|2022-05-15 15:51:20|206.08|203.18|205.96|203.06|206.08|203.18|205.95|203.05|5
1652629890000|2022-05-15 15:51:30|205.95|203.05|205.89|202.99|205.98|203.08|205.89|202.99|14
1652629900000|2022-05-15 15:51:40|205.88|202.98|205.64|202.74|205.88|202.98|205.64|202.74|11
1652629910000|2022-05-15 15:51:50|205.63|202.73|205.41|202.51|205.64|202.74|205.41|202.51|15
1652629920000|2022-05-15 15:52:00|205.42|202.52|205.46|202.56|205.55|202.65|205.42|202.52|12
1652629930000|2022-05-15 15:52:10|205.47|202.57|205.22|202.32|205.47|202.57|205.15|202.25|20
1652629940000|2022-05-15 15:52:20|205.17|202.27|204.98|202.08|205.18|202.28|204.91|202.01|24
1652629950000|2022-05-15 15:52:30|204.99|202.09|204.94|202.04|204.99|202.09|204.89|201.99|10
1652629960000|2022-05-15 15:52:40|204.93|202.03|204.91|202.01|204.95|202.05|204.88|201.98|16
1652629970000|2022-05-15 15:52:50|204.9|202|204.94|202.04|204.94|202.04|204.6|201.7|22
1652629980000|2022-05-15 15:53:00|204.95|202.05|204.67|201.77|204.96|202.06|204.66|201.76|19
1652629990000|2022-05-15 15:53:10|204.68|201.78|204.77|201.87|204.77|201.87|204.68|201.78|20
1652630000000|2022-05-15 15:53:20|204.78|201.88|205.16|202.26|205.17|202.27|204.78|201.88|22
1652630010000|2022-05-15 15:53:30|205.24|202.34|205.39|202.49|205.46|202.56|205.22|202.32|22
1652630020000|2022-05-15 15:53:40|205.37|202.47|205.16|202.26|205.38|202.48|205.09|202.19|23
1652630030000|2022-05-15 15:53:50|205.18|202.28|205.17|202.27|205.18|202.28|205.12|202.22|13
1652630040000|2022-05-15 15:54:00|205.16|202.26|205.2|202.3|205.2|202.3|205.13|202.23|12
1652630050000|2022-05-15 15:54:10|205.21|202.31|205.21|202.31|205.21|202.31|205.17|202.27|9
1652630060000|2022-05-15 15:54:20|205.22|202.32|205.32|202.42|205.33|202.43|205.22|202.32|16
1652630070000|2022-05-15 15:54:30|205.31|202.41|205.25|202.35|205.34|202.44|205.24|202.34|16
1652630080000|2022-05-15 15:54:40|205.28|202.38|205.32|202.42|205.32|202.42|205.23|202.33|13
1652630090000|2022-05-15 15:54:50|205.3|202.4|205.36|202.46|205.39|202.49|205.3|202.4|15
1652630100000|2022-05-15 15:55:00|205.37|202.47|205.15|202.25|205.37|202.47|205.11|202.21|19
1652630110000|2022-05-15 15:55:10|205.12|202.22|205.11|202.21|205.15|202.25|205.11|202.21|10
1652630120000|2022-05-15 15:55:20|205.1|202.2|205.11|202.21|205.14|202.24|205.08|202.18|12
1652630130000|2022-05-15 15:55:30|205.1|202.2|205.14|202.24|205.15|202.25|205.1|202.2|12
1652630140000|2022-05-15 15:55:40|205.15|202.25|205.38|202.48|205.38|202.48|205.15|202.25|14
1652630150000|2022-05-15 15:55:50|205.37|202.47|205.46|202.56|205.47|202.57|205.37|202.47|13
1652630160000|2022-05-15 15:56:00|205.45|202.55|205.47|202.57|205.47|202.57|205.42|202.52|10
1652630170000|2022-05-15 15:56:10|205.55|202.65|205.89|202.99|205.9|203|205.55|202.65|25
1652630180000|2022-05-15 15:56:20|205.9|203|205.86|202.96|205.91|203.01|205.83|202.93|7
1652630190000|2022-05-15 15:56:30|205.85|202.95|205.86|202.96|205.86|202.96|205.84|202.94|5
1652630200000|2022-05-15 15:56:40|205.9|203|206|203.1|206.03|203.13|205.9|203|11
1652630210000|2022-05-15 15:56:50|206.01|203.11|206|203.1|206.02|203.12|205.99|203.09|6
1652630220000|2022-05-15 15:57:00|206.01|203.11|206|203.1|206.01|203.11|206|203.1|2
1652630230000|2022-05-15 15:57:10|206.01|203.11|205.96|203.06|206.01|203.11|205.95|203.05|7
1652630240000|2022-05-15 15:57:20|205.92|203.02|205.86|202.96|205.94|203.04|205.85|202.95|14
1652630250000|2022-05-15 15:57:30|205.91|203.01|205.99|203.09|206|203.1|205.87|202.97|11
1652630260000|2022-05-15 15:57:40|206|203.1|205.91|203.01|206.02|203.12|205.85|202.95|14
1652630270000|2022-05-15 15:57:50|205.92|203.02|205.96|203.06|205.97|203.07|205.92|203.02|14
1652630280000|2022-05-15 15:58:00|205.95|203.05|205.89|202.99|205.97|203.07|205.86|202.96|13
1652630290000|2022-05-15 15:58:10|205.87|202.97|205.51|202.61|205.87|202.97|205.51|202.61|18
1652630300000|2022-05-15 15:58:20|205.52|202.62|205.55|202.65|205.57|202.67|205.48|202.58|18
1652630310000|2022-05-15 15:58:30|205.57|202.67|205.73|202.83|205.75|202.85|205.57|202.67|17
1652630320000|2022-05-15 15:58:40|205.74|202.84|205.73|202.83|205.75|202.85|205.69|202.79|9
1652630330000|2022-05-15 15:58:50|205.74|202.84|205.92|203.02|205.93|203.03|205.71|202.81|12
1652630340000|2022-05-15 15:59:00|205.93|203.03|205.93|203.03|205.97|203.07|205.92|203.02|16
1652630350000|2022-05-15 15:59:10|205.92|203.02|205.87|202.97|205.93|203.03|205.85|202.95|19
1652630360000|2022-05-15 15:59:20|205.88|202.98|205.91|203.01|205.91|203.01|205.86|202.96|12
1652630370000|2022-05-15 15:59:30|205.87|202.97|205.99|203.09|205.99|203.09|205.87|202.97|10
1652630380000|2022-05-15 15:59:40|205.97|203.07|206.26|203.36|206.3|203.4|205.95|203.05|24
1652630390000|2022-05-15 15:59:50|206.27|203.37|206.27|203.37|206.33|203.43|206.26|203.36|11
1652630400000|2022-05-15 16:00:00|206.28|203.38|206.25|203.35|206.29|203.39|206.19|203.29|9
1652630410000|2022-05-15 16:00:10|206.29|203.39|206.3|203.4|206.31|203.41|206.26|203.36|12
1652630420000|2022-05-15 16:00:20|206.29|203.39|206.15|203.25|206.3|203.4|206.15|203.25|12
1652630430000|2022-05-15 16:00:30|206.14|203.24|206.09|203.19|206.14|203.24|205.93|203.03|28
1652630440000|2022-05-15 16:00:40|206.15|203.25|205.95|203.05|206.29|203.39|205.93|203.03|24
1652630450000|2022-05-15 16:00:50|205.96|203.06|206.16|203.26|206.16|203.26|205.96|203.06|13
1652630460000|2022-05-15 16:01:00|206.19|203.29|206.11|203.21|206.26|203.36|206.11|203.21|18
1652630470000|2022-05-15 16:01:10|206.07|203.17|206.09|203.19|206.16|203.26|206.06|203.16|15
1652630480000|2022-05-15 16:01:20|206.08|203.18|206.08|203.18|206.13|203.23|206.06|203.16|16
1652630490000|2022-05-15 16:01:30|206.07|203.17|205.8|202.9|206.07|203.17|205.8|202.9|16
1652630500000|2022-05-15 16:01:40|205.79|202.89|205.82|202.92|205.86|202.96|205.79|202.89|11
1652630510000|2022-05-15 16:01:50|205.81|202.91|205.55|202.65|205.81|202.91|205.53|202.63|20
1652630520000|2022-05-15 16:02:00|205.56|202.66|205.68|202.78|205.84|202.94|205.56|202.66|21
1652630530000|2022-05-15 16:02:10|205.7|202.8|205.72|202.82|205.79|202.89|205.7|202.8|14
1652630540000|2022-05-15 16:02:20|205.69|202.79|205.7|202.8|205.73|202.83|205.65|202.75|18
1652630550000|2022-05-15 16:02:30|205.69|202.79|205.85|202.95|205.95|203.05|205.69|202.79|19
1652630560000|2022-05-15 16:02:40|205.83|202.93|205.87|202.97|205.87|202.97|205.83|202.93|4
1652630570000|2022-05-15 16:02:50|205.88|202.98|205.83|202.93|205.97|203.07|205.81|202.91|12
1652630580000|2022-05-15 16:03:00|205.86|202.96|205.95|203.05|205.95|203.05|205.85|202.95|13
1652630590000|2022-05-15 16:03:10|205.98|203.08|206.16|203.26|206.16|203.26|205.98|203.08|28
1652630600000|2022-05-15 16:03:20|206.13|203.23|206.44|203.54|206.45|203.55|206.13|203.23|14
1652630610000|2022-05-15 16:03:30|206.45|203.55|206.52|203.62|206.53|203.63|206.44|203.54|18
1652630620000|2022-05-15 16:03:40|206.53|203.63|206.56|203.66|206.56|203.66|206.44|203.54|13
1652630630000|2022-05-15 16:03:50|206.58|203.68|206.86|203.96|206.86|203.96|206.58|203.68|18
1652630640000|2022-05-15 16:04:00|206.87|203.97|206.72|203.82|207.05|204.15|206.72|203.82|27
1652630650000|2022-05-15 16:04:10|206.74|203.84|206.94|204.04|206.96|204.06|206.66|203.76|20
1652630660000|2022-05-15 16:04:20|206.95|204.05|206.89|203.99|206.95|204.05|206.82|203.92|20
1652630670000|2022-05-15 16:04:30|206.88|203.98|206.81|203.91|206.88|203.98|206.72|203.82|18
1652630680000|2022-05-15 16:04:40|206.8|203.9|206.72|203.82|206.8|203.9|206.7|203.8|13
1652630690000|2022-05-15 16:04:50|206.73|203.83|206.75|203.85|206.75|203.85|206.7|203.8|14
1652630700000|2022-05-15 16:05:00|206.74|203.84|206.7|203.8|206.74|203.84|206.68|203.78|12
1652630710000|2022-05-15 16:05:10|206.69|203.79|206.57|203.67|206.71|203.81|206.57|203.67|20
1652630720000|2022-05-15 16:05:20|206.47|203.57|206.45|203.55|206.47|203.57|206.44|203.54|8
1652630730000|2022-05-15 16:05:30|206.44|203.54|206.39|203.49|206.44|203.54|206.25|203.35|12
1652630740000|2022-05-15 16:05:40|206.4|203.5|206.4|203.5|206.42|203.52|206.37|203.47|6
1652630750000|2022-05-15 16:05:50|206.39|203.49|206.55|203.65|206.55|203.65|206.38|203.48|11
1652630760000|2022-05-15 16:06:00|206.56|203.66|206.53|203.63|206.56|203.66|206.49|203.59|14
1652630770000|2022-05-15 16:06:10|206.52|203.62|206.42|203.52|206.52|203.62|206.41|203.51|12
1652630780000|2022-05-15 16:06:20|206.43|203.53|206.45|203.55|206.48|203.58|206.42|203.52|13
1652630790000|2022-05-15 16:06:30|206.44|203.54|206.49|203.59|206.49|203.59|206.44|203.54|13
1652630800000|2022-05-15 16:06:40|206.6|203.7|206.73|203.83|206.73|203.83|206.6|203.7|19
1652630810000|2022-05-15 16:06:50|206.74|203.84|206.86|203.96|206.91|204.01|206.73|203.83|14
1652630820000|2022-05-15 16:07:00|206.87|203.97|206.91|204.01|206.91|204.01|206.73|203.83|15
1652630830000|2022-05-15 16:07:10|206.94|204.04|207.05|204.15|207.05|204.15|206.94|204.04|10
1652630840000|2022-05-15 16:07:20|207.04|204.14|206.77|203.87|207.04|204.14|206.74|203.84|19
1652630850000|2022-05-15 16:07:30|206.78|203.88|206.65|203.75|206.78|203.88|206.55|203.65|17
1652630860000|2022-05-15 16:07:40|206.68|203.78|206.5|203.6|206.68|203.78|206.5|203.6|16
1652630870000|2022-05-15 16:07:50|206.51|203.61|206.59|203.69|206.59|203.69|206.5|203.6|20
1652630880000|2022-05-15 16:08:00|206.58|203.68|206.67|203.77|206.69|203.79|206.58|203.68|21
1652630890000|2022-05-15 16:08:10|206.6|203.7|206.52|203.62|206.63|203.73|206.52|203.62|8
1652630900000|2022-05-15 16:08:20|206.51|203.61|206.35|203.45|206.51|203.61|206.33|203.43|22
1652630910000|2022-05-15 16:08:30|206.34|203.44|206.3|203.4|206.36|203.46|206.3|203.4|12
1652630920000|2022-05-15 16:08:40|206.36|203.46|206.42|203.52|206.44|203.54|206.32|203.42|13
1652630930000|2022-05-15 16:08:50|206.41|203.51|206.31|203.41|206.41|203.51|206.3|203.4|9
1652630940000|2022-05-15 16:09:00|206.25|203.35|206.33|203.43|206.33|203.43|206.14|203.24|20
1652630950000|2022-05-15 16:09:10|206.38|203.48|206.51|203.61|206.57|203.67|206.38|203.48|21
1652630960000|2022-05-15 16:09:20|206.5|203.6|206.29|203.39|206.5|203.6|206.28|203.38|19
1652630970000|2022-05-15 16:09:30|206.3|203.4|206.26|203.36|206.34|203.44|206.26|203.36|14
1652630980000|2022-05-15 16:09:40|206.25|203.35|206.25|203.35|206.25|203.35|206.25|203.35|1
1652630990000|2022-05-15 16:09:50|206.26|203.36|206.35|203.45|206.36|203.46|206.26|203.36|8
1652631000000|2022-05-15 16:10:00|206.37|203.47|206.37|203.47|206.37|203.47|206.33|203.43|12
1652631010000|2022-05-15 16:10:10|206.34|203.44|206.37|203.47|206.37|203.47|206.34|203.44|6
1652631020000|2022-05-15 16:10:20|206.38|203.48|206.5|203.6|206.5|203.6|206.38|203.48|7
1652631030000|2022-05-15 16:10:30|206.51|203.61|206.49|203.59|206.51|203.61|206.49|203.59|4
1652631040000|2022-05-15 16:10:40|206.5|203.6|206.49|203.59|206.52|203.62|206.49|203.59|5
1652631050000|2022-05-15 16:10:50|206.5|203.6|206.53|203.63|206.53|203.63|206.5|203.6|4
1652631060000|2022-05-15 16:11:00|206.54|203.64|206.35|203.45|206.54|203.64|206.31|203.41|16
1652631070000|2022-05-15 16:11:10|206.34|203.44|206.25|203.35|206.34|203.44|206.25|203.35|7
1652631080000|2022-05-15 16:11:20|206.26|203.36|206.25|203.35|206.26|203.36|206.25|203.35|2
1652631090000|2022-05-15 16:11:30|206.23|203.33|205.93|203.03|206.23|203.33|205.93|203.03|14
1652631100000|2022-05-15 16:11:40|205.91|203.01|205.96|203.06|205.96|203.06|205.8|202.9|12
1652631110000|2022-05-15 16:11:50|205.93|203.03|205.8|202.9|205.95|203.05|205.79|202.89|16
1652631120000|2022-05-15 16:12:00|205.78|202.88|205.98|203.08|206|203.1|205.75|202.85|12
1652631130000|2022-05-15 16:12:10|205.99|203.09|206.05|203.15|206.07|203.17|205.99|203.09|11
1652631140000|2022-05-15 16:12:20|206.02|203.12|206.01|203.11|206.03|203.13|205.94|203.04|14
1652631150000|2022-05-15 16:12:30|206.02|203.12|205.93|203.03|206.02|203.12|205.89|202.99|9
1652631160000|2022-05-15 16:12:40|205.9|203|205.84|202.94|205.9|203|205.8|202.9|14
1652631170000|2022-05-15 16:12:50|205.83|202.93|205.81|202.91|205.83|202.93|205.77|202.87|16
1652631180000|2022-05-15 16:13:00|205.82|202.92|205.8|202.9|205.82|202.92|205.8|202.9|10
1652631190000|2022-05-15 16:13:10|205.81|202.91|205.79|202.89|205.81|202.91|205.79|202.89|11
1652631200000|2022-05-15 16:13:20|205.78|202.88|205.56|202.66|205.78|202.88|205.55|202.65|15
1652631210000|2022-05-15 16:13:30|205.57|202.67|205.62|202.72|205.65|202.75|205.57|202.67|8
1652631220000|2022-05-15 16:13:40|205.63|202.73|205.52|202.62|205.63|202.73|205.47|202.57|17
1652631230000|2022-05-15 16:13:50|205.51|202.61|205.39|202.49|205.57|202.67|205.33|202.43|12
1652631240000|2022-05-15 16:14:00|205.41|202.51|205.43|202.53|205.43|202.53|205.4|202.5|6
1652631250000|2022-05-15 16:14:10|205.45|202.55|205.59|202.69|205.59|202.69|205.45|202.55|11
1652631260000|2022-05-15 16:14:20|205.61|202.71|205.75|202.85|205.76|202.86|205.61|202.71|18
1652631270000|2022-05-15 16:14:30|205.72|202.82|205.76|202.86|205.79|202.89|205.68|202.78|10
1652631280000|2022-05-15 16:14:40|205.77|202.87|205.74|202.84|205.77|202.87|205.72|202.82|4
1652631290000|2022-05-15 16:14:50|205.76|202.86|205.87|202.97|205.87|202.97|205.76|202.86|11
1652631300000|2022-05-15 16:15:00|205.88|202.98|205.78|202.88|205.88|202.98|205.78|202.88|6
1652631320000|2022-05-15 16:15:20|205.76|202.86|205.86|202.96|205.86|202.96|205.76|202.86|11
1652631330000|2022-05-15 16:15:30|205.87|202.97|206.08|203.18|206.09|203.19|205.87|202.97|11
1652631340000|2022-05-15 16:15:40|206.07|203.17|206.23|203.33|206.24|203.34|206.07|203.17|13
1652631350000|2022-05-15 16:15:50|206.22|203.32|206.17|203.27|206.22|203.32|206.14|203.24|10
1652631360000|2022-05-15 16:16:00|206.18|203.28|206.18|203.28|206.29|203.39|206.18|203.28|12
1652631370000|2022-05-15 16:16:10|206.16|203.26|206.21|203.31|206.22|203.32|206.16|203.26|11
1652631380000|2022-05-15 16:16:20|206.2|203.3|206.2|203.3|206.21|203.31|206.2|203.3|3
1652631390000|2022-05-15 16:16:30|206.21|203.31|206.24|203.34|206.24|203.34|206.19|203.29|10
1652631400000|2022-05-15 16:16:40|206.25|203.35|206.19|203.29|206.26|203.36|206.18|203.28|8
1652631410000|2022-05-15 16:16:50|206.18|203.28|206.21|203.31|206.21|203.31|206.16|203.26|15
1652631420000|2022-05-15 16:17:00|206.2|203.3|205.99|203.09|206.2|203.3|205.99|203.09|15
1652631430000|2022-05-15 16:17:10|205.98|203.08|206.13|203.23|206.14|203.24|205.97|203.07|11
1652631440000|2022-05-15 16:17:20|206.12|203.22|206.1|203.2|206.16|203.26|206.08|203.18|15
1652631450000|2022-05-15 16:17:30|206.09|203.19|206.1|203.2|206.12|203.22|206.09|203.19|8
1652631460000|2022-05-15 16:17:40|206.11|203.21|206.08|203.18|206.11|203.21|206.08|203.18|5
1652631470000|2022-05-15 16:17:50|206.07|203.17|206.14|203.24|206.15|203.25|206.06|203.16|12
1652631480000|2022-05-15 16:18:00|206.15|203.25|206.36|203.46|206.4|203.5|206.15|203.25|10
1652631490000|2022-05-15 16:18:10|206.37|203.47|206.42|203.52|206.42|203.52|206.36|203.46|10
1652631500000|2022-05-15 16:18:20|206.41|203.51|206.42|203.52|206.42|203.52|206.39|203.49|9
1652631510000|2022-05-15 16:18:30|206.43|203.53|206.45|203.55|206.45|203.55|206.39|203.49|10
1652631520000|2022-05-15 16:18:40|206.43|203.53|206.36|203.46|206.43|203.53|206.36|203.46|8
1652631530000|2022-05-15 16:18:50|206.37|203.47|206.36|203.46|206.4|203.5|206.35|203.45|14
1652631540000|2022-05-15 16:19:00|206.37|203.47|206.4|203.5|206.41|203.51|206.37|203.47|11
1652631550000|2022-05-15 16:19:10|206.41|203.51|206.35|203.45|206.41|203.51|206.35|203.45|13
1652631560000|2022-05-15 16:19:20|206.36|203.46|206.36|203.46|206.39|203.49|206.36|203.46|6
1652631570000|2022-05-15 16:19:30|206.33|203.43|206.28|203.38|206.35|203.45|206.27|203.37|8
1652631580000|2022-05-15 16:19:40|206.26|203.36|206.25|203.35|206.26|203.36|206.25|203.35|2
1652631590000|2022-05-15 16:19:50|206.24|203.34|206.25|203.35|206.26|203.36|206.22|203.32|7
1652631600000|2022-05-15 16:20:00|206.26|203.36|206.31|203.41|206.32|203.42|206.24|203.34|11
1652631610000|2022-05-15 16:20:10|206.32|203.42|206.29|203.39|206.32|203.42|206.29|203.39|8
1652631620000|2022-05-15 16:20:20|206.3|203.4|206.32|203.42|206.32|203.42|206.3|203.4|4
1652631630000|2022-05-15 16:20:30|206.34|203.44|206.44|203.54|206.44|203.54|206.34|203.44|10
1652631640000|2022-05-15 16:20:40|206.45|203.55|206.51|203.61|206.53|203.63|206.45|203.55|8
1652631650000|2022-05-15 16:20:50|206.52|203.62|206.5|203.6|206.52|203.62|206.49|203.59|4
1652631660000|2022-05-15 16:21:00|206.49|203.59|206.5|203.6|206.51|203.61|206.49|203.59|6
1652631670000|2022-05-15 16:21:10|206.51|203.61|206.44|203.54|206.52|203.62|206.43|203.53|14
1652631680000|2022-05-15 16:21:20|206.43|203.53|206.43|203.53|206.46|203.56|206.43|203.53|6
1652631690000|2022-05-15 16:21:30|206.44|203.54|206.35|203.45|206.44|203.54|206.35|203.45|11
1652631700000|2022-05-15 16:21:40|206.36|203.46|206.3|203.4|206.36|203.46|206.3|203.4|7
1652631710000|2022-05-15 16:21:50|206.29|203.39|206.23|203.33|206.3|203.4|206.23|203.33|8
1652631720000|2022-05-15 16:22:00|206.21|203.31|206.2|203.3|206.21|203.31|206.03|203.13|16
1652631730000|2022-05-15 16:22:10|206.21|203.31|206.14|203.24|206.21|203.31|206.14|203.24|10
1652631740000|2022-05-15 16:22:20|206.07|203.17|206.13|203.23|206.15|203.25|206.07|203.17|11
1652631750000|2022-05-15 16:22:30|206.14|203.24|206.16|203.26|206.16|203.26|206.14|203.24|3
1652631760000|2022-05-15 16:22:40|206.19|203.29|206.21|203.31|206.22|203.32|206.18|203.28|9
1652631770000|2022-05-15 16:22:50|206.22|203.32|206.35|203.45|206.35|203.45|206.2|203.3|13
1652631780000|2022-05-15 16:23:00|206.36|203.46|206.5|203.6|206.51|203.61|206.36|203.46|11
1652631790000|2022-05-15 16:23:10|206.48|203.58|206.48|203.58|206.5|203.6|206.48|203.58|7
1652631800000|2022-05-15 16:23:20|206.46|203.56|206.52|203.62|206.52|203.62|206.4|203.5|11
1652631810000|2022-05-15 16:23:30|206.5|203.6|206.49|203.59|206.51|203.61|206.45|203.55|12
1652631820000|2022-05-15 16:23:40|206.5|203.6|206.47|203.57|206.53|203.63|206.39|203.49|16
1652631830000|2022-05-15 16:23:50|206.45|203.55|206.37|203.47|206.47|203.57|206.36|203.46|10
1652631840000|2022-05-15 16:24:00|206.36|203.46|206.25|203.35|206.36|203.46|206.15|203.25|16
1652631850000|2022-05-15 16:24:10|206.24|203.34|206.29|203.39|206.29|203.39|206.24|203.34|3
1652631860000|2022-05-15 16:24:20|206.3|203.4|206.3|203.4|206.3|203.4|206.3|203.4|1
1652631870000|2022-05-15 16:24:30|206.31|203.41|206.36|203.46|206.38|203.48|206.31|203.41|12
1652631880000|2022-05-15 16:24:40|206.33|203.43|206.31|203.41|206.33|203.43|206.29|203.39|5
1652631890000|2022-05-15 16:24:50|206.33|203.43|206.31|203.41|206.33|203.43|206.29|203.39|9
1652631900000|2022-05-15 16:25:00|206.3|203.4|206.45|203.55|206.45|203.55|206.3|203.4|7
1652631910000|2022-05-15 16:25:10|206.44|203.54|206.41|203.51|206.44|203.54|206.4|203.5|5
1652631920000|2022-05-15 16:25:20|206.4|203.5|206.26|203.36|206.4|203.5|206.26|203.36|4
1652631930000|2022-05-15 16:25:30|206.28|203.38|206.34|203.44|206.35|203.45|206.28|203.38|10
1652631940000|2022-05-15 16:25:40|206.35|203.45|206.42|203.52|206.46|203.56|206.35|203.45|11
1652631950000|2022-05-15 16:25:50|206.41|203.51|206.46|203.56|206.46|203.56|206.41|203.51|9
1652631960000|2022-05-15 16:26:00|206.47|203.57|206.49|203.59|206.49|203.59|206.47|203.57|3
1652631970000|2022-05-15 16:26:10|206.5|203.6|206.49|203.59|206.51|203.61|206.48|203.58|7
1652631980000|2022-05-15 16:26:20|206.48|203.58|206.44|203.54|206.48|203.58|206.43|203.53|4
1652631990000|2022-05-15 16:26:30|206.46|203.56|206.46|203.56|206.48|203.58|206.46|203.56|4
1652632000000|2022-05-15 16:26:40|206.45|203.55|206.46|203.56|206.46|203.56|206.44|203.54|5
1652632010000|2022-05-15 16:26:50|206.45|203.55|206.42|203.52|206.45|203.55|206.39|203.49|10
1652632020000|2022-05-15 16:27:00|206.43|203.53|206.44|203.54|206.44|203.54|206.43|203.53|10
1652632030000|2022-05-15 16:27:10|206.43|203.53|206.44|203.54|206.44|203.54|206.41|203.51|7
1652632040000|2022-05-15 16:27:20|206.43|203.53|206.38|203.48|206.44|203.54|206.38|203.48|5
1652632050000|2022-05-15 16:27:30|206.39|203.49|206.4|203.5|206.41|203.51|206.39|203.49|4
1652632060000|2022-05-15 16:27:40|206.41|203.51|206.48|203.58|206.49|203.59|206.41|203.51|9
1652632070000|2022-05-15 16:27:50|206.5|203.6|206.47|203.57|206.5|203.6|206.47|203.57|9
1652632080000|2022-05-15 16:28:00|206.48|203.58|206.78|203.88|206.78|203.88|206.48|203.58|16
1652632090000|2022-05-15 16:28:10|206.79|203.89|206.72|203.82|207.03|204.13|206.72|203.82|31
1652632100000|2022-05-15 16:28:20|206.69|203.79|206.65|203.75|206.69|203.79|206.49|203.59|21
1652632110000|2022-05-15 16:28:30|206.67|203.77|206.71|203.81|206.71|203.81|206.64|203.74|15
1652632120000|2022-05-15 16:28:40|206.73|203.83|206.82|203.92|206.83|203.93|206.73|203.83|10
1652632130000|2022-05-15 16:28:50|206.83|203.93|206.75|203.85|206.89|203.99|206.71|203.81|24
1652632140000|2022-05-15 16:29:00|206.76|203.86|206.64|203.74|206.76|203.86|206.62|203.72|15
1652632150000|2022-05-15 16:29:10|206.65|203.75|206.66|203.76|206.68|203.78|206.64|203.74|14
1652632160000|2022-05-15 16:29:20|206.64|203.74|206.66|203.76|206.69|203.79|206.64|203.74|11
1652632170000|2022-05-15 16:29:30|206.64|203.74|206.63|203.73|206.64|203.74|206.63|203.73|2
1652632180000|2022-05-15 16:29:40|206.62|203.72|206.64|203.74|206.67|203.77|206.62|203.72|5
1652632190000|2022-05-15 16:29:50|206.65|203.75|206.72|203.82|206.74|203.84|206.65|203.75|12
1652632200000|2022-05-15 16:30:00|206.71|203.81|206.67|203.77|206.71|203.81|206.67|203.77|14
1652632210000|2022-05-15 16:30:10|206.66|203.76|206.63|203.73|206.68|203.78|206.63|203.73|7
1652632220000|2022-05-15 16:30:20|206.62|203.72|206.62|203.72|206.63|203.73|206.62|203.72|3
1652632230000|2022-05-15 16:30:30|206.6|203.7|206.53|203.63|206.6|203.7|206.53|203.63|13
1652632240000|2022-05-15 16:30:40|206.52|203.62|206.31|203.41|206.52|203.62|206.31|203.41|7
1652632250000|2022-05-15 16:30:50|206.3|203.4|206.33|203.43|206.37|203.47|206.27|203.37|14
1652632260000|2022-05-15 16:31:00|206.32|203.42|206.39|203.49|206.4|203.5|206.31|203.41|11
1652632270000|2022-05-15 16:31:10|206.43|203.53|206.46|203.56|206.46|203.56|206.43|203.53|3
1652632280000|2022-05-15 16:31:20|206.47|203.57|206.48|203.58|206.49|203.59|206.47|203.57|7
1652632290000|2022-05-15 16:31:30|206.47|203.57|206.35|203.45|206.47|203.57|206.35|203.45|11
1652632300000|2022-05-15 16:31:40|206.36|203.46|206.32|203.42|206.36|203.46|206.32|203.42|5
1652632310000|2022-05-15 16:31:50|206.31|203.41|206.32|203.42|206.33|203.43|206.22|203.32|17
1652632320000|2022-05-15 16:32:00|206.33|203.43|206.32|203.42|206.35|203.45|206.24|203.34|21
1652632330000|2022-05-15 16:32:10|206.31|203.41|206.28|203.38|206.31|203.41|206.27|203.37|6
1652632340000|2022-05-15 16:32:20|206.29|203.39|206.23|203.33|206.29|203.39|206.22|203.32|8
1652632360000|2022-05-15 16:32:40|206.22|203.32|206.12|203.22|206.22|203.32|206.11|203.21|12
1652632370000|2022-05-15 16:32:50|206.11|203.21|206.32|203.42|206.32|203.42|206.11|203.21|15
1652632380000|2022-05-15 16:33:00|206.33|203.43|206.35|203.45|206.39|203.49|206.31|203.41|13
1652632390000|2022-05-15 16:33:10|206.36|203.46|206.47|203.57|206.47|203.57|206.36|203.46|13
1652632400000|2022-05-15 16:33:20|206.46|203.56|206.46|203.56|206.46|203.56|206.45|203.55|5
1652632410000|2022-05-15 16:33:30|206.47|203.57|206.7|203.8|206.7|203.8|206.47|203.57|18
1652632420000|2022-05-15 16:33:40|206.73|203.83|207.05|204.15|207.05|204.15|206.73|203.83|17
1652632430000|2022-05-15 16:33:50|207.03|204.13|206.94|204.04|207.06|204.16|206.88|203.98|16
1652632440000|2022-05-15 16:34:00|206.95|204.05|206.96|204.06|206.98|204.08|206.93|204.03|17
1652632450000|2022-05-15 16:34:10|206.97|204.07|207.48|204.58|207.48|204.58|206.97|204.07|15
1652632460000|2022-05-15 16:34:20|207.49|204.59|207.48|204.58|207.55|204.65|207.46|204.56|14
1652632470000|2022-05-15 16:34:30|207.47|204.57|207.39|204.49|207.47|204.57|207.34|204.44|18
1652632480000|2022-05-15 16:34:40|207.4|204.5|207.46|204.56|207.47|204.57|207.37|204.47|16
1652632490000|2022-05-15 16:34:50|207.48|204.58|207.48|204.58|207.51|204.61|207.48|204.58|11
1652632500000|2022-05-15 16:35:00|207.49|204.59|207.4|204.5|207.49|204.59|207.39|204.49|16
1652632510000|2022-05-15 16:35:10|207.38|204.48|207.32|204.42|207.4|204.5|207.31|204.41|17
1652632520000|2022-05-15 16:35:20|207.33|204.43|207.55|204.65|207.55|204.65|207.33|204.43|22
1652632530000|2022-05-15 16:35:30|207.64|204.74|207.84|204.94|207.86|204.96|207.64|204.74|15
1652632540000|2022-05-15 16:35:40|207.87|204.97|207.82|204.92|207.88|204.98|207.74|204.84|23
1652632550000|2022-05-15 16:35:50|207.81|204.91|207.95|205.05|208.03|205.13|207.81|204.91|16
1652632560000|2022-05-15 16:36:00|207.94|205.04|207.83|204.93|207.94|205.04|207.77|204.87|22
1652632570000|2022-05-15 16:36:10|207.85|204.95|207.82|204.92|207.91|205.01|207.78|204.88|20
1652632580000|2022-05-15 16:36:20|207.78|204.88|207.72|204.82|207.78|204.88|207.69|204.79|12
1652632590000|2022-05-15 16:36:30|207.71|204.81|207.62|204.72|207.71|204.81|207.61|204.71|14
1652632600000|2022-05-15 16:36:40|207.61|204.71|207.65|204.75|207.67|204.77|207.56|204.66|12
1652632610000|2022-05-15 16:36:50|207.67|204.77|207.69|204.79|207.69|204.79|207.64|204.74|12
1652632620000|2022-05-15 16:37:00|207.67|204.77|207.62|204.72|207.67|204.77|207.61|204.71|4
1652632630000|2022-05-15 16:37:10|207.63|204.73|207.86|204.96|207.86|204.96|207.63|204.73|13
1652632640000|2022-05-15 16:37:20|207.87|204.97|208.04|205.14|208.09|205.19|207.87|204.97|22
1652632650000|2022-05-15 16:37:30|208.01|205.11|208.03|205.13|208.03|205.13|207.93|205.03|14
1652632660000|2022-05-15 16:37:40|208.02|205.12|208.04|205.14|208.09|205.19|208.02|205.12|14
1652632670000|2022-05-15 16:37:50|208.05|205.15|208.03|205.13|208.1|205.2|208.02|205.12|22
1652632680000|2022-05-15 16:38:00|207.97|205.07|207.89|204.99|207.99|205.09|207.84|204.94|16
1652632690000|2022-05-15 16:38:10|207.9|205|207.75|204.85|207.91|205.01|207.72|204.82|18
1652632700000|2022-05-15 16:38:20|207.76|204.86|207.82|204.92|207.84|204.94|207.76|204.86|17
1652632710000|2022-05-15 16:38:30|207.8|204.9|207.7|204.8|207.8|204.9|207.68|204.78|15
1652632720000|2022-05-15 16:38:40|207.71|204.81|207.76|204.86|207.78|204.88|207.68|204.78|12
1652632730000|2022-05-15 16:38:50|207.77|204.87|208|205.1|208|205.1|207.77|204.87|14
1652632740000|2022-05-15 16:39:00|208.01|205.11|207.85|204.95|208.02|205.12|207.85|204.95|10
1652632750000|2022-05-15 16:39:10|207.84|204.94|207.83|204.93|207.9|205|207.83|204.93|16
1652632760000|2022-05-15 16:39:20|207.84|204.94|207.86|204.96|207.9|205|207.81|204.91|18
1652632770000|2022-05-15 16:39:30|207.87|204.97|207.93|205.03|207.96|205.06|207.87|204.97|9
1652632780000|2022-05-15 16:39:40|207.92|205.02|207.94|205.04|207.96|205.06|207.92|205.02|7
1652632790000|2022-05-15 16:39:50|207.93|205.03|208.03|205.13|208.04|205.14|207.91|205.01|7
1652632800000|2022-05-15 16:40:00|208.04|205.14|208|205.1|208.06|205.16|208|205.1|15
1652632810000|2022-05-15 16:40:10|207.94|205.04|208.06|205.16|208.06|205.16|207.87|204.97|23
1652632820000|2022-05-15 16:40:20|208.07|205.17|208.08|205.18|208.09|205.19|208.07|205.17|3
1652632830000|2022-05-15 16:40:30|208.05|205.15|208.07|205.17|208.08|205.18|208.04|205.14|11
1652632840000|2022-05-15 16:40:40|208.09|205.19|208.12|205.22|208.2|205.3|208.09|205.19|19
1652632850000|2022-05-15 16:40:50|208.13|205.23|208.22|205.32|208.23|205.33|208.13|205.23|15
1652632860000|2022-05-15 16:41:00|208.21|205.31|208.18|205.28|208.24|205.34|208.17|205.27|14
1652632870000|2022-05-15 16:41:10|208.16|205.26|208.16|205.26|208.18|205.28|208.16|205.26|4
1652632880000|2022-05-15 16:41:20|208.17|205.27|208.16|205.26|208.18|205.28|208.16|205.26|4
1652632890000|2022-05-15 16:41:30|208.17|205.27|208.19|205.29|208.19|205.29|208.17|205.27|3
1652632900000|2022-05-15 16:41:40|208.2|205.3|208.27|205.37|208.27|205.37|208.18|205.28|13
1652632910000|2022-05-15 16:41:50|208.28|205.38|208.36|205.46|208.42|205.52|208.28|205.38|17
1652632920000|2022-05-15 16:42:00|208.37|205.47|208.4|205.5|208.42|205.52|208.37|205.47|13
1652632930000|2022-05-15 16:42:10|208.38|205.48|208.41|205.51|208.41|205.51|208.38|205.48|4
1652632940000|2022-05-15 16:42:20|208.42|205.52|208.42|205.52|208.44|205.54|208.41|205.51|10
1652632950000|2022-05-15 16:42:30|208.41|205.51|208.44|205.54|208.44|205.54|208.38|205.48|9
1652632960000|2022-05-15 16:42:40|208.45|205.55|208.78|205.88|208.81|205.91|208.45|205.55|10
1652632970000|2022-05-15 16:42:50|208.77|205.87|208.8|205.9|208.8|205.9|208.76|205.86|13
1652632980000|2022-05-15 16:43:00|208.86|205.96|208.79|205.89|208.87|205.97|208.79|205.89|12
1652632990000|2022-05-15 16:43:10|208.76|205.86|208.95|206.05|208.95|206.05|208.73|205.83|17
1652633000000|2022-05-15 16:43:20|208.99|206.09|209.34|206.44|209.41|206.51|208.99|206.09|25
1652633010000|2022-05-15 16:43:30|209.3|206.4|209.47|206.57|209.55|206.65|209.3|206.4|22
1652633020000|2022-05-15 16:43:40|209.46|206.56|209.24|206.34|209.46|206.56|209.21|206.31|25
1652633030000|2022-05-15 16:43:50|209.25|206.35|209.32|206.42|209.32|206.42|209.25|206.35|8
1652633040000|2022-05-15 16:44:00|209.47|206.57|209.65|206.75|209.69|206.79|209.47|206.57|32
1652633050000|2022-05-15 16:44:10|209.66|206.76|209.69|206.79|209.73|206.83|209.58|206.68|26
1652633060000|2022-05-15 16:44:20|209.78|206.88|209.37|206.47|209.79|206.89|209.37|206.47|30
1652633070000|2022-05-15 16:44:30|209.38|206.48|209.39|206.49|209.58|206.68|209.38|206.48|23
1652633080000|2022-05-15 16:44:40|209.42|206.52|209.59|206.69|209.59|206.69|209.39|206.49|27
1652633090000|2022-05-15 16:44:50|209.64|206.74|209.45|206.55|209.65|206.75|209.43|206.53|22
1652633100000|2022-05-15 16:45:00|209.48|206.58|209.42|206.52|209.57|206.67|209.42|206.52|16
1652633110000|2022-05-15 16:45:10|209.41|206.51|209.27|206.37|209.41|206.51|209.27|206.37|9
1652633120000|2022-05-15 16:45:20|209.3|206.4|209.34|206.44|209.34|206.44|209.3|206.4|10
1652633130000|2022-05-15 16:45:30|209.33|206.43|209.09|206.19|209.34|206.44|209.09|206.19|19
1652633140000|2022-05-15 16:45:40|209.06|206.16|209.15|206.25|209.15|206.25|209.06|206.16|9
1652633150000|2022-05-15 16:45:50|209.14|206.24|209.07|206.17|209.14|206.24|209.06|206.16|9
1652633160000|2022-05-15 16:46:00|209.05|206.15|209.01|206.11|209.1|206.2|209|206.1|15
1652633170000|2022-05-15 16:46:10|209.02|206.12|209.27|206.37|209.28|206.38|209.02|206.12|13
1652633180000|2022-05-15 16:46:20|209.28|206.38|209.29|206.39|209.33|206.43|209.26|206.36|17
1652633190000|2022-05-15 16:46:30|209.3|206.4|209.23|206.33|209.3|206.4|209.23|206.33|8
1652633200000|2022-05-15 16:46:40|209.22|206.32|209.34|206.44|209.34|206.44|209.22|206.32|12
1652633210000|2022-05-15 16:46:50|209.3|206.4|209.41|206.51|209.47|206.57|209.3|206.4|14
1652633220000|2022-05-15 16:47:00|209.42|206.52|209.25|206.35|209.47|206.57|209.25|206.35|19
1652633230000|2022-05-15 16:47:10|209.24|206.34|209.16|206.26|209.24|206.34|209.16|206.26|9
1652633240000|2022-05-15 16:47:20|209.14|206.24|209.12|206.22|209.25|206.35|209.11|206.21|20
1652633250000|2022-05-15 16:47:30|209.13|206.23|209.05|206.15|209.17|206.27|209.05|206.15|15
1652633260000|2022-05-15 16:47:40|209.06|206.16|208.96|206.06|209.06|206.16|208.95|206.05|10
1652633270000|2022-05-15 16:47:50|208.97|206.07|208.95|206.05|209.06|206.16|208.95|206.05|15
1652633280000|2022-05-15 16:48:00|208.94|206.04|208.97|206.07|208.97|206.07|208.91|206.01|13
1652633290000|2022-05-15 16:48:10|208.96|206.06|208.86|205.96|208.96|206.06|208.86|205.96|7
1652633300000|2022-05-15 16:48:20|208.85|205.95|208.53|205.63|208.85|205.95|208.53|205.63|12
1652633310000|2022-05-15 16:48:30|208.51|205.61|208.45|205.55|208.51|205.61|208.43|205.53|9
1652633320000|2022-05-15 16:48:40|208.48|205.58|208.7|205.8|208.71|205.81|208.48|205.58|24
1652633330000|2022-05-15 16:48:50|208.69|205.79|208.7|205.8|208.71|205.81|208.56|205.66|12
1652633340000|2022-05-15 16:49:00|208.71|205.81|208.77|205.87|208.77|205.87|208.69|205.79|6
1652633350000|2022-05-15 16:49:10|208.79|205.89|208.91|206.01|208.91|206.01|208.79|205.89|11
1652633360000|2022-05-15 16:49:20|208.92|206.02|209.11|206.21|209.15|206.25|208.92|206.02|19
1652633370000|2022-05-15 16:49:30|209.12|206.22|209.06|206.16|209.18|206.28|209.05|206.15|14
1652633380000|2022-05-15 16:49:40|209.05|206.15|209.02|206.12|209.05|206.15|208.97|206.07|19
1652633390000|2022-05-15 16:49:50|209.01|206.11|208.97|206.07|209.01|206.11|208.96|206.06|12
1652633400000|2022-05-15 16:50:00|208.96|206.06|208.96|206.06|209.02|206.12|208.96|206.06|12
1652633410000|2022-05-15 16:50:10|208.94|206.04|208.95|206.05|208.96|206.06|208.92|206.02|8
1652633420000|2022-05-15 16:50:20|208.93|206.03|208.99|206.09|208.99|206.09|208.92|206.02|6
1652633430000|2022-05-15 16:50:30|208.98|206.08|208.98|206.08|208.99|206.09|208.96|206.06|12
1652633440000|2022-05-15 16:50:40|208.93|206.03|208.78|205.88|208.93|206.03|208.76|205.86|13
1652633450000|2022-05-15 16:50:50|208.8|205.9|208.98|206.08|209.01|206.11|208.77|205.87|16
1652633460000|2022-05-15 16:51:00|208.99|206.09|208.96|206.06|209.03|206.13|208.96|206.06|9
1652633470000|2022-05-15 16:51:10|208.94|206.04|208.79|205.89|208.95|206.05|208.78|205.88|16
1652633480000|2022-05-15 16:51:20|208.78|205.88|208.77|205.87|208.79|205.89|208.77|205.87|6
1652633490000|2022-05-15 16:51:30|208.76|205.86|208.99|206.09|209|206.1|208.76|205.86|10
1652633500000|2022-05-15 16:51:40|209.01|206.11|208.97|206.07|209.03|206.13|208.95|206.05|8
1652633510000|2022-05-15 16:51:50|208.99|206.09|209|206.1|209|206.1|208.99|206.09|2
1652633520000|2022-05-15 16:52:00|208.99|206.09|208.98|206.08|209|206.1|208.98|206.08|4
1652633530000|2022-05-15 16:52:10|208.99|206.09|208.99|206.09|208.99|206.09|208.99|206.09|1
1652633540000|2022-05-15 16:52:20|209.05|206.15|209.04|206.14|209.07|206.17|209.03|206.13|10
1652633550000|2022-05-15 16:52:30|209.05|206.15|209.04|206.14|209.06|206.16|209.04|206.14|10
1652633560000|2022-05-15 16:52:40|209.05|206.15|209.03|206.13|209.05|206.15|209.03|206.13|5
1652633570000|2022-05-15 16:52:50|209.04|206.14|209.32|206.42|209.32|206.42|209.04|206.14|14
1652633580000|2022-05-15 16:53:00|209.36|206.46|209.44|206.54|209.45|206.55|209.36|206.46|9
1652633590000|2022-05-15 16:53:10|209.46|206.56|209.74|206.84|209.82|206.92|209.46|206.56|20
1652633600000|2022-05-15 16:53:20|209.77|206.87|209.37|206.47|209.78|206.88|209.37|206.47|12
1652633610000|2022-05-15 16:53:30|209.38|206.48|209.42|206.52|209.43|206.53|209.33|206.43|17
1652633620000|2022-05-15 16:53:40|209.4|206.5|209.39|206.49|209.4|206.5|209.36|206.46|11
1652633630000|2022-05-15 16:53:50|209.42|206.52|209.46|206.56|209.5|206.6|209.42|206.52|13
1652633640000|2022-05-15 16:54:00|209.47|206.57|209.49|206.59|209.49|206.59|209.47|206.57|3
1652633650000|2022-05-15 16:54:10|209.5|206.6|209.32|206.42|209.51|206.61|209.3|206.4|16
1652633660000|2022-05-15 16:54:20|209.31|206.41|209.43|206.53|209.43|206.53|209.2|206.3|20
1652633670000|2022-05-15 16:54:30|209.44|206.54|209.41|206.51|209.44|206.54|209.34|206.44|12
1652633680000|2022-05-15 16:54:40|209.42|206.52|209.7|206.8|209.7|206.8|209.42|206.52|8
1652633690000|2022-05-15 16:54:50|209.69|206.79|209.65|206.75|209.69|206.79|209.61|206.71|13
1652633700000|2022-05-15 16:55:00|209.64|206.74|209.31|206.41|209.65|206.75|209.31|206.41|11
1652633710000|2022-05-15 16:55:10|209.36|206.46|209.38|206.48|209.46|206.56|209.32|206.42|19
1652633720000|2022-05-15 16:55:20|209.39|206.49|209.4|206.5|209.43|206.53|209.39|206.49|13
1652633730000|2022-05-15 16:55:30|209.43|206.53|209.63|206.73|209.64|206.74|209.41|206.51|17
1652633740000|2022-05-15 16:55:40|209.61|206.71|209.6|206.7|209.61|206.71|209.52|206.62|15
1652633750000|2022-05-15 16:55:50|209.59|206.69|209.65|206.75|209.65|206.75|209.59|206.69|8
1652633760000|2022-05-15 16:56:00|209.62|206.72|209.72|206.82|209.72|206.82|209.62|206.72|10
1652633770000|2022-05-15 16:56:10|209.76|206.86|209.85|206.95|209.94|207.04|209.76|206.86|17
1652633780000|2022-05-15 16:56:20|209.81|206.91|209.74|206.84|209.81|206.91|209.74|206.84|5
1652633790000|2022-05-15 16:56:30|209.76|206.86|209.72|206.82|209.78|206.88|209.68|206.78|9
1652633800000|2022-05-15 16:56:40|209.7|206.8|209.67|206.77|209.7|206.8|209.67|206.77|4
1652633810000|2022-05-15 16:56:50|209.72|206.82|209.81|206.91|209.99|207.09|209.71|206.81|19
1652633820000|2022-05-15 16:57:00|209.83|206.93|209.86|206.96|209.86|206.96|209.82|206.92|13
1652633830000|2022-05-15 16:57:10|209.85|206.95|209.7|206.8|209.87|206.97|209.7|206.8|8
1652633840000|2022-05-15 16:57:20|209.68|206.78|209.54|206.64|209.71|206.81|209.54|206.64|18
1652633850000|2022-05-15 16:57:30|209.55|206.65|209.45|206.55|209.57|206.67|209.45|206.55|13
1652633860000|2022-05-15 16:57:40|209.46|206.56|209.32|206.42|209.49|206.59|209.3|206.4|11
1652633870000|2022-05-15 16:57:50|209.3|206.4|209.42|206.52|209.42|206.52|209.29|206.39|12
1652633880000|2022-05-15 16:58:00|209.43|206.53|209.43|206.53|209.43|206.53|209.42|206.52|3
1652633890000|2022-05-15 16:58:10|209.42|206.52|209.41|206.51|209.43|206.53|209.41|206.51|4
1652633900000|2022-05-15 16:58:20|209.4|206.5|209.39|206.49|209.41|206.51|209.39|206.49|7
1652633910000|2022-05-15 16:58:30|209.38|206.48|209.37|206.47|209.38|206.48|209.37|206.47|2
1652633930000|2022-05-15 16:58:50|209.31|206.41|209.33|206.43|209.38|206.48|209.29|206.39|12
1652633940000|2022-05-15 16:59:00|209.34|206.44|209.17|206.27|209.36|206.46|209.17|206.27|12
1652633950000|2022-05-15 16:59:10|209.16|206.26|209.03|206.13|209.17|206.27|209.03|206.13|4
1652633960000|2022-05-15 16:59:20|209.15|206.25|209.32|206.42|209.33|206.43|209.15|206.25|12
1652633970000|2022-05-15 16:59:30|209.33|206.43|209.36|206.46|209.36|206.46|209.32|206.42|7
1652633980000|2022-05-15 16:59:40|209.35|206.45|209.37|206.47|209.37|206.47|209.33|206.43|8
1652633990000|2022-05-15 16:59:50|209.36|206.46|209.28|206.38|209.36|206.46|209.28|206.38|10
1652634000000|2022-05-15 17:00:00|209.27|206.37|209.34|206.44|209.4|206.5|209.27|206.37|13
1652634010000|2022-05-15 17:00:10|209.33|206.43|209.36|206.46|209.41|206.51|209.33|206.43|14
1652634020000|2022-05-15 17:00:20|209.38|206.48|209.33|206.43|209.38|206.48|209.3|206.4|17
1652634030000|2022-05-15 17:00:30|209.36|206.46|209.37|206.47|209.39|206.49|209.35|206.45|5
1652634040000|2022-05-15 17:00:40|209.36|206.46|209.28|206.38|209.36|206.46|209.24|206.34|11
1652634050000|2022-05-15 17:00:50|209.29|206.39|209.28|206.38|209.31|206.41|209.26|206.36|8
1652634060000|2022-05-15 17:01:00|209.29|206.39|209.28|206.38|209.32|206.42|209.27|206.37|12
1652634070000|2022-05-15 17:01:10|209.27|206.37|209.23|206.33|209.27|206.37|209.21|206.31|10
1652634080000|2022-05-15 17:01:20|209.22|206.32|209.29|206.39|209.31|206.41|209.22|206.32|9
1652634090000|2022-05-15 17:01:30|209.28|206.38|209.46|206.56|209.51|206.61|209.27|206.37|19
1652634100000|2022-05-15 17:01:40|209.44|206.54|209.34|206.44|209.44|206.54|209.23|206.33|22
1652634110000|2022-05-15 17:01:50|209.35|206.45|209.29|206.39|209.35|206.45|209.28|206.38|15
1652634120000|2022-05-15 17:02:00|209.28|206.38|209.36|206.46|209.36|206.46|209.28|206.38|15
1652634130000|2022-05-15 17:02:10|209.37|206.47|209.47|206.57|209.48|206.58|209.37|206.47|18
1652634140000|2022-05-15 17:02:20|209.45|206.55|209.35|206.45|209.46|206.56|209.34|206.44|13
1652634150000|2022-05-15 17:02:30|209.34|206.44|209.28|206.38|209.35|206.45|209.28|206.38|8
1652634160000|2022-05-15 17:02:40|209.25|206.35|209.2|206.3|209.25|206.35|209.2|206.3|5
1652634170000|2022-05-15 17:02:50|209.19|206.29|208.97|206.07|209.19|206.29|208.97|206.07|11
1652634180000|2022-05-15 17:03:00|208.98|206.08|209.07|206.17|209.07|206.17|208.98|206.08|8
1652634190000|2022-05-15 17:03:10|209.14|206.24|209|206.1|209.16|206.26|209|206.1|10
1652634200000|2022-05-15 17:03:20|208.99|206.09|208.77|205.87|208.99|206.09|208.77|205.87|12
1652634210000|2022-05-15 17:03:30|208.78|205.88|208.85|205.95|208.87|205.97|208.78|205.88|6
1652634220000|2022-05-15 17:03:40|208.84|205.94|208.82|205.92|208.85|205.95|208.82|205.92|5
1652634230000|2022-05-15 17:03:50|208.81|205.91|209|206.1|209|206.1|208.75|205.85|18
1652634240000|2022-05-15 17:04:00|208.99|206.09|209.05|206.15|209.05|206.15|208.98|206.08|5
1652634250000|2022-05-15 17:04:10|209.06|206.16|208.91|206.01|209.06|206.16|208.91|206.01|6
1652634260000|2022-05-15 17:04:20|208.93|206.03|208.73|205.83|208.93|206.03|208.73|205.83|16
1652634270000|2022-05-15 17:04:30|208.72|205.82|208.61|205.71|208.72|205.82|208.61|205.71|5
1652634280000|2022-05-15 17:04:40|208.56|205.66|208.38|205.48|208.56|205.66|208.37|205.47|18
1652634290000|2022-05-15 17:04:50|208.32|205.42|208.54|205.64|208.65|205.75|208.25|205.35|30
1652634300000|2022-05-15 17:05:00|208.43|205.53|208.37|205.47|208.43|205.53|208.37|205.47|11
1652634310000|2022-05-15 17:05:10|208.36|205.46|208.39|205.49|208.42|205.52|208.36|205.46|10
1652634320000|2022-05-15 17:05:20|208.44|205.54|208.54|205.64|208.54|205.64|208.41|205.51|15
1652634330000|2022-05-15 17:05:30|208.55|205.65|208.44|205.54|208.55|205.65|208.44|205.54|6
1652634340000|2022-05-15 17:05:40|208.46|205.56|208.58|205.68|208.65|205.75|208.46|205.56|14
1652634350000|2022-05-15 17:05:50|208.59|205.69|208.78|205.88|208.78|205.88|208.59|205.69|9
1652634360000|2022-05-15 17:06:00|208.8|205.9|208.91|206.01|208.93|206.03|208.8|205.9|14
1652634370000|2022-05-15 17:06:10|208.9|206|209|206.1|209|206.1|208.85|205.95|15
1652634380000|2022-05-15 17:06:20|209.11|206.21|209.19|206.29|209.26|206.36|209.11|206.21|15
1652634390000|2022-05-15 17:06:30|209.18|206.28|209.22|206.32|209.22|206.32|209.16|206.26|12
1652634400000|2022-05-15 17:06:40|209.23|206.33|209.35|206.45|209.35|206.45|209.23|206.33|10
1652634410000|2022-05-15 17:06:50|209.36|206.46|209.33|206.43|209.36|206.46|209.3|206.4|11
1652634420000|2022-05-15 17:07:00|209.34|206.44|209.22|206.32|209.38|206.48|209.22|206.32|19
1652634430000|2022-05-15 17:07:10|209.21|206.31|209.31|206.41|209.33|206.43|209.21|206.31|10
1652634440000|2022-05-15 17:07:20|209.3|206.4|209.16|206.26|209.3|206.4|209.09|206.19|20
1652634450000|2022-05-15 17:07:30|209.17|206.27|209.17|206.27|209.23|206.33|209.17|206.27|12
1652634460000|2022-05-15 17:07:40|209.15|206.25|209.18|206.28|209.18|206.28|209.1|206.2|14
1652634470000|2022-05-15 17:07:50|209.19|206.29|209.22|206.32|209.27|206.37|209.15|206.25|10
1652634480000|2022-05-15 17:08:00|209.23|206.33|209.38|206.48|209.38|206.48|209.2|206.3|16
1652634490000|2022-05-15 17:08:10|209.39|206.49|209.42|206.52|209.42|206.52|209.29|206.39|21
1652634500000|2022-05-15 17:08:20|209.44|206.54|209.43|206.53|209.45|206.55|209.37|206.47|16
1652634510000|2022-05-15 17:08:30|209.44|206.54|209.45|206.55|209.45|206.55|209.44|206.54|2
1652634520000|2022-05-15 17:08:40|209.46|206.56|209.58|206.68|209.58|206.68|209.46|206.56|13
1652634530000|2022-05-15 17:08:50|209.57|206.67|209.36|206.46|209.57|206.67|209.36|206.46|14
1652634540000|2022-05-15 17:09:00|209.35|206.45|209.47|206.57|209.47|206.57|209.35|206.45|11
1652634550000|2022-05-15 17:09:10|209.43|206.53|209.38|206.48|209.46|206.56|209.38|206.48|14
1652634560000|2022-05-15 17:09:20|209.37|206.47|209.39|206.49|209.44|206.54|209.36|206.46|15
1652634570000|2022-05-15 17:09:30|209.4|206.5|209.27|206.37|209.41|206.51|209.27|206.37|9
1652634580000|2022-05-15 17:09:40|209.23|206.33|209.29|206.39|209.3|206.4|209.23|206.33|10
1652634590000|2022-05-15 17:09:50|209.27|206.37|209.11|206.21|209.29|206.39|209.11|206.21|11
1652634600000|2022-05-15 17:10:00|209.1|206.2|209.03|206.13|209.1|206.2|209.02|206.12|6
1652634610000|2022-05-15 17:10:10|208.99|206.09|209.09|206.19|209.09|206.19|208.99|206.09|18
1652634620000|2022-05-15 17:10:20|209.1|206.2|209.18|206.28|209.18|206.28|209.07|206.17|12
1652634630000|2022-05-15 17:10:30|209.17|206.27|209.18|206.28|209.18|206.28|209.15|206.25|8
1652634640000|2022-05-15 17:10:40|209.17|206.27|209.17|206.27|209.2|206.3|209.16|206.26|8
1652634650000|2022-05-15 17:10:50|209.16|206.26|208.9|206|209.16|206.26|208.9|206|13
1652634660000|2022-05-15 17:11:00|208.91|206.01|208.88|205.98|209.01|206.11|208.85|205.95|21
1652634670000|2022-05-15 17:11:10|208.87|205.97|208.78|205.88|208.87|205.97|208.7|205.8|17
1652634680000|2022-05-15 17:11:20|208.75|205.85|208.77|205.87|208.78|205.88|208.75|205.85|8
1652634690000|2022-05-15 17:11:30|208.76|205.86|208.92|206.02|208.92|206.02|208.74|205.84|10
1652634700000|2022-05-15 17:11:40|208.89|205.99|209.05|206.15|209.1|206.2|208.89|205.99|12
1652634710000|2022-05-15 17:11:50|209.04|206.14|209.04|206.14|209.06|206.16|209|206.1|18
1652634720000|2022-05-15 17:12:00|209.05|206.15|209.09|206.19|209.09|206.19|209.05|206.15|14
1652634730000|2022-05-15 17:12:10|209.06|206.16|209.26|206.36|209.29|206.39|209.02|206.12|25
1652634740000|2022-05-15 17:12:20|209.27|206.37|209.28|206.38|209.28|206.38|209.26|206.36|10
1652634750000|2022-05-15 17:12:30|209.3|206.4|209.44|206.54|209.49|206.59|209.3|206.4|10
1652634760000|2022-05-15 17:12:40|209.46|206.56|209.51|206.61|209.51|206.61|209.46|206.56|7
1652634770000|2022-05-15 17:12:50|209.43|206.53|209.46|206.56|209.46|206.56|209.43|206.53|5
1652634780000|2022-05-15 17:13:00|209.48|206.58|209.45|206.55|209.48|206.58|209.43|206.53|8
1652634790000|2022-05-15 17:13:10|209.44|206.54|209.49|206.59|209.49|206.59|209.43|206.53|6
1652634800000|2022-05-15 17:13:20|209.5|206.6|209.48|206.58|209.5|206.6|209.48|206.58|6
1652634810000|2022-05-15 17:13:30|209.4|206.5|209.31|206.41|209.4|206.5|209.28|206.38|13
1652634820000|2022-05-15 17:13:40|209.33|206.43|209.28|206.38|209.34|206.44|209.21|206.31|16
1652634830000|2022-05-15 17:13:50|209.29|206.39|209.21|206.31|209.29|206.39|209.16|206.26|13
1652634840000|2022-05-15 17:14:00|209.22|206.32|209.17|206.27|209.23|206.33|209.14|206.24|12
1652634850000|2022-05-15 17:14:10|209.18|206.28|209.4|206.5|209.4|206.5|209.16|206.26|12
1652634860000|2022-05-15 17:14:20|209.39|206.49|209.37|206.47|209.39|206.49|209.34|206.44|7
1652634870000|2022-05-15 17:14:30|209.36|206.46|209.34|206.44|209.36|206.46|209.32|206.42|7
1652634880000|2022-05-15 17:14:40|209.35|206.45|209.34|206.44|209.37|206.47|209.34|206.44|8
1652634890000|2022-05-15 17:14:50|209.35|206.45|209.33|206.43|209.37|206.47|209.32|206.42|10
1652634900000|2022-05-15 17:15:00|209.31|206.41|209.26|206.36|209.32|206.42|209.26|206.36|16
1652634910000|2022-05-15 17:15:10|209.25|206.35|209.32|206.42|209.32|206.42|209.25|206.35|11
1652634920000|2022-05-15 17:15:20|209.3|206.4|209.39|206.49|209.41|206.51|209.3|206.4|13
1652634930000|2022-05-15 17:15:30|209.4|206.5|209.39|206.49|209.41|206.51|209.39|206.49|3
1652634940000|2022-05-15 17:15:40|209.37|206.47|209.37|206.47|209.37|206.47|209.35|206.45|8
1652634950000|2022-05-15 17:15:50|209.35|206.45|209.35|206.45|209.36|206.46|209.34|206.44|7
1652634960000|2022-05-15 17:16:00|209.36|206.46|209.36|206.46|209.36|206.46|209.36|206.46|1
1652634970000|2022-05-15 17:16:10|209.35|206.45|209.34|206.44|209.35|206.45|209.33|206.43|3
1652634980000|2022-05-15 17:16:20|209.33|206.43|209.22|206.32|209.34|206.44|209.22|206.32|12
1652634990000|2022-05-15 17:16:30|209.2|206.3|209.19|206.29|209.2|206.3|209|206.1|15
1652635000000|2022-05-15 17:16:40|209.2|206.3|209.3|206.4|209.32|206.42|209.2|206.3|14
1652635010000|2022-05-15 17:16:50|209.31|206.41|209.28|206.38|209.31|206.41|209.19|206.29|13
1652635020000|2022-05-15 17:17:00|209.26|206.36|209.26|206.36|209.27|206.37|209.23|206.33|14
1652635030000|2022-05-15 17:17:10|209.25|206.35|209.22|206.32|209.26|206.36|209.21|206.31|8
1652635040000|2022-05-15 17:17:20|209.21|206.31|209.1|206.2|209.21|206.31|209.1|206.2|6
1652635050000|2022-05-15 17:17:30|209.09|206.19|209.11|206.21|209.11|206.21|209.08|206.18|3
1652635060000|2022-05-15 17:17:40|209.09|206.19|209.12|206.22|209.13|206.23|209.09|206.19|3
1652635070000|2022-05-15 17:17:50|209.11|206.21|209.1|206.2|209.13|206.23|209.03|206.13|13
1652635080000|2022-05-15 17:18:00|209.11|206.21|208.99|206.09|209.11|206.21|208.96|206.06|18
1652635090000|2022-05-15 17:18:10|208.98|206.08|208.79|205.89|208.98|206.08|208.74|205.84|18
1652635100000|2022-05-15 17:18:20|208.78|205.88|208.78|205.88|208.8|205.9|208.75|205.85|5
1652635110000|2022-05-15 17:18:30|208.77|205.87|208.78|205.88|208.79|205.89|208.77|205.87|8
1652635120000|2022-05-15 17:18:40|208.77|205.87|208.75|205.85|208.77|205.87|208.72|205.82|11
1652635130000|2022-05-15 17:18:50|208.76|205.86|208.84|205.94|208.84|205.94|208.76|205.86|5
1652635140000|2022-05-15 17:19:00|208.85|205.95|208.96|206.06|208.96|206.06|208.85|205.95|15
1652635150000|2022-05-15 17:19:10|209|206.1|208.99|206.09|209.07|206.17|208.98|206.08|11
1652635160000|2022-05-15 17:19:20|209|206.1|208.97|206.07|209|206.1|208.95|206.05|7
1652635170000|2022-05-15 17:19:30|208.94|206.04|208.95|206.05|208.96|206.06|208.93|206.03|9
1652635180000|2022-05-15 17:19:40|208.93|206.03|208.78|205.88|208.93|206.03|208.77|205.87|14
1652635190000|2022-05-15 17:19:50|208.76|205.86|208.78|205.88|208.78|205.88|208.68|205.78|14
1652635200000|2022-05-15 17:20:00|208.75|205.85|208.79|205.89|208.8|205.9|208.74|205.84|8
1652635210000|2022-05-15 17:20:10|208.8|205.9|208.79|205.89|208.81|205.91|208.79|205.89|6
1652635220000|2022-05-15 17:20:20|208.8|205.9|208.81|205.91|208.81|205.91|208.8|205.9|2
1652635230000|2022-05-15 17:20:30|208.82|205.92|208.94|206.04|208.94|206.04|208.82|205.92|9
1652635240000|2022-05-15 17:20:40|208.95|206.05|208.94|206.04|208.95|206.05|208.94|206.04|2
1652635250000|2022-05-15 17:20:50|208.95|206.05|208.95|206.05|208.95|206.05|208.94|206.04|3
1652635260000|2022-05-15 17:21:00|208.94|206.04|209.14|206.24|209.14|206.24|208.94|206.04|14
1652635270000|2022-05-15 17:21:10|209.11|206.21|209.04|206.14|209.12|206.22|209.03|206.13|9
1652635280000|2022-05-15 17:21:20|209.05|206.15|209.09|206.19|209.09|206.19|209.05|206.15|7
1652635290000|2022-05-15 17:21:30|209.1|206.2|209.07|206.17|209.1|206.2|209.06|206.16|6
1652635300000|2022-05-15 17:21:40|209.06|206.16|208.95|206.05|209.06|206.16|208.95|206.05|10
1652635310000|2022-05-15 17:21:50|208.89|205.99|208.85|205.95|208.91|206.01|208.85|205.95|6
1652635320000|2022-05-15 17:22:00|208.84|205.94|208.78|205.88|208.84|205.94|208.78|205.88|4
1652635330000|2022-05-15 17:22:10|208.8|205.9|208.74|205.84|208.8|205.9|208.74|205.84|6
1652635340000|2022-05-15 17:22:20|208.73|205.83|208.76|205.86|208.76|205.86|208.72|205.82|8
1652635350000|2022-05-15 17:22:30|208.85|205.95|208.86|205.96|208.86|205.96|208.83|205.93|8
1652635360000|2022-05-15 17:22:40|208.85|205.95|208.78|205.88|208.85|205.95|208.76|205.86|12
1652635370000|2022-05-15 17:22:50|208.77|205.87|208.86|205.96|208.86|205.96|208.73|205.83|12
1652635380000|2022-05-15 17:23:00|208.87|205.97|208.81|205.91|208.9|206|208.81|205.91|11
1652635390000|2022-05-15 17:23:10|208.8|205.9|208.83|205.93|208.84|205.94|208.79|205.89|10
1652635400000|2022-05-15 17:23:20|208.82|205.92|208.93|206.03|208.93|206.03|208.8|205.9|20
1652635410000|2022-05-15 17:23:30|208.92|206.02|208.89|205.99|208.94|206.04|208.89|205.99|8
1652635420000|2022-05-15 17:23:40|208.88|205.98|208.83|205.93|208.88|205.98|208.72|205.82|10
1652635430000|2022-05-15 17:23:50|208.82|205.92|208.81|205.91|208.82|205.92|208.79|205.89|5
1652635440000|2022-05-15 17:24:00|208.82|205.92|208.85|205.95|208.87|205.97|208.82|205.92|6
1652635450000|2022-05-15 17:24:10|208.84|205.94|208.83|205.93|208.84|205.94|208.82|205.92|6
1652635460000|2022-05-15 17:24:20|208.82|205.92|208.8|205.9|208.82|205.92|208.8|205.9|2
1652635470000|2022-05-15 17:24:30|208.79|205.89|208.76|205.86|208.79|205.89|208.76|205.86|3
1652635480000|2022-05-15 17:24:40|208.78|205.88|208.79|205.89|208.8|205.9|208.78|205.88|3
1652635490000|2022-05-15 17:24:50|208.78|205.88|208.76|205.86|208.78|205.88|208.76|205.86|2
1652635500000|2022-05-15 17:25:00|208.75|205.85|208.66|205.76|208.75|205.85|208.66|205.76|7
1652635510000|2022-05-15 17:25:10|208.65|205.75|208.69|205.79|208.69|205.79|208.65|205.75|6
1652635520000|2022-05-15 17:25:20|208.71|205.81|208.8|205.9|208.81|205.91|208.71|205.81|14
1652635530000|2022-05-15 17:25:30|208.79|205.89|208.74|205.84|208.86|205.96|208.74|205.84|13
1652635540000|2022-05-15 17:25:40|208.73|205.83|208.77|205.87|208.82|205.92|208.73|205.83|8
1652635550000|2022-05-15 17:25:50|208.78|205.88|208.83|205.93|208.84|205.94|208.78|205.88|6
1652635560000|2022-05-15 17:26:00|208.84|205.94|208.86|205.96|208.87|205.97|208.84|205.94|5
1652635570000|2022-05-15 17:26:10|208.85|205.95|208.84|205.94|208.85|205.95|208.84|205.94|4
1652635580000|2022-05-15 17:26:20|208.83|205.93|208.82|205.92|208.85|205.95|208.8|205.9|13
1652635590000|2022-05-15 17:26:30|208.83|205.93|208.89|205.99|208.89|205.99|208.83|205.93|5
1652635600000|2022-05-15 17:26:40|208.9|206|208.92|206.02|208.94|206.04|208.9|206|8
1652635610000|2022-05-15 17:26:50|208.91|206.01|208.91|206.01|208.91|206.01|208.91|206.01|1
1652635620000|2022-05-15 17:27:00|208.92|206.02|208.91|206.01|208.92|206.02|208.91|206.01|2
1652635630000|2022-05-15 17:27:10|208.9|206|208.74|205.84|208.9|206|208.74|205.84|8
1652635640000|2022-05-15 17:27:20|208.73|205.83|208.68|205.78|208.73|205.83|208.68|205.78|7
1652635650000|2022-05-15 17:27:30|208.67|205.77|208.67|205.77|208.67|205.77|208.67|205.77|1
1652635660000|2022-05-15 17:27:40|208.66|205.76|208.63|205.73|208.66|205.76|208.63|205.73|6
1652635670000|2022-05-15 17:27:50|208.62|205.72|208.67|205.77|208.67|205.77|208.62|205.72|4
1652635680000|2022-05-15 17:28:00|208.68|205.78|208.7|205.8|208.72|205.82|208.68|205.78|11
1652635690000|2022-05-15 17:28:10|208.72|205.82|208.8|205.9|208.84|205.94|208.72|205.82|7
1652635700000|2022-05-15 17:28:20|208.81|205.91|208.72|205.82|208.81|205.91|208.7|205.8|18
1652635710000|2022-05-15 17:28:30|208.73|205.83|208.75|205.85|208.76|205.86|208.73|205.83|4
1652635720000|2022-05-15 17:28:40|208.74|205.84|208.75|205.85|208.75|205.85|208.74|205.84|2
1652635730000|2022-05-15 17:28:50|208.76|205.86|208.75|205.85|208.77|205.87|208.75|205.85|6
1652635740000|2022-05-15 17:29:00|208.74|205.84|208.72|205.82|208.75|205.85|208.71|205.81|8
1652635750000|2022-05-15 17:29:10|208.71|205.81|208.64|205.74|208.71|205.81|208.63|205.73|11
1652635760000|2022-05-15 17:29:20|208.65|205.75|208.65|205.75|208.66|205.76|208.65|205.75|3
1652635770000|2022-05-15 17:29:30|208.69|205.79|208.68|205.78|208.73|205.83|208.65|205.75|12
1652635780000|2022-05-15 17:29:40|208.67|205.77|208.68|205.78|208.68|205.78|208.66|205.76|6
1652635790000|2022-05-15 17:29:50|208.69|205.79|208.73|205.83|208.76|205.86|208.69|205.79|8
1652635800000|2022-05-15 17:30:00|208.74|205.84|208.59|205.69|208.74|205.84|208.56|205.66|16
1652635810000|2022-05-15 17:30:10|208.54|205.64|208.53|205.63|208.55|205.65|208.52|205.62|13
1652635820000|2022-05-15 17:30:20|208.52|205.62|208.46|205.56|208.52|205.62|208.44|205.54|10
1652635830000|2022-05-15 17:30:30|208.45|205.55|208.54|205.64|208.54|205.64|208.45|205.55|8
1652635840000|2022-05-15 17:30:40|208.53|205.63|208.46|205.56|208.53|205.63|208.45|205.55|12
1652635850000|2022-05-15 17:30:50|208.43|205.53|208.41|205.51|208.46|205.56|208.41|205.51|9
1652635860000|2022-05-15 17:31:00|208.42|205.52|208.31|205.41|208.44|205.54|208.31|205.41|10
1652635870000|2022-05-15 17:31:10|208.3|205.4|207.96|205.06|208.3|205.4|207.96|205.06|17
1652635880000|2022-05-15 17:31:20|207.95|205.05|207.87|204.97|207.95|205.05|207.86|204.96|13
1652635890000|2022-05-15 17:31:30|207.91|205.01|207.94|205.04|207.94|205.04|207.91|205.01|6
1652635900000|2022-05-15 17:31:40|207.93|205.03|207.75|204.85|207.93|205.03|207.75|204.85|13
1652635910000|2022-05-15 17:31:50|207.76|204.86|207.5|204.6|207.76|204.86|207.5|204.6|18
1652635920000|2022-05-15 17:32:00|207.51|204.61|207.57|204.67|207.57|204.67|207.41|204.51|13
1652635930000|2022-05-15 17:32:10|207.65|204.75|207.74|204.84|207.75|204.85|207.65|204.75|15
1652635940000|2022-05-15 17:32:20|207.75|204.85|207.75|204.85|207.75|204.85|207.75|204.85|1
1652635950000|2022-05-15 17:32:30|207.78|204.88|207.95|205.05|207.95|205.05|207.78|204.88|10
1652635960000|2022-05-15 17:32:40|207.94|205.04|207.82|204.92|207.94|205.04|207.79|204.89|10
1652635970000|2022-05-15 17:32:50|207.89|204.99|207.81|204.91|207.9|205|207.8|204.9|7
1652635980000|2022-05-15 17:33:00|207.82|204.92|207.73|204.83|207.84|204.94|207.72|204.82|10
1652635990000|2022-05-15 17:33:10|207.72|204.82|207.71|204.81|207.72|204.82|207.71|204.81|2
1652636000000|2022-05-15 17:33:20|207.72|204.82|207.6|204.7|207.72|204.82|207.6|204.7|14
1652636010000|2022-05-15 17:33:30|207.62|204.72|207.62|204.72|207.65|204.75|207.62|204.72|7
1652636020000|2022-05-15 17:33:40|207.64|204.74|207.62|204.72|207.64|204.74|207.61|204.71|10
1652636030000|2022-05-15 17:33:50|207.61|204.71|207.6|204.7|207.61|204.71|207.6|204.7|2
1652636050000|2022-05-15 17:34:10|207.57|204.67|207.56|204.66|207.57|204.67|207.55|204.65|5
1652636060000|2022-05-15 17:34:20|207.55|204.65|207.53|204.63|207.56|204.66|207.53|204.63|5
1652636080000|2022-05-15 17:34:40|207.56|204.66|207.58|204.68|207.58|204.68|207.56|204.66|7
1652636100000|2022-05-15 17:35:00|207.57|204.67|207.58|204.68|207.59|204.69|207.57|204.67|4
1652636110000|2022-05-15 17:35:10|207.57|204.67|207.7|204.8|207.7|204.8|207.54|204.64|14
1652636120000|2022-05-15 17:35:20|207.71|204.81|207.81|204.91|207.81|204.91|207.71|204.81|7
1652636130000|2022-05-15 17:35:30|207.8|204.9|207.8|204.9|207.8|204.9|207.8|204.9|1
1652636140000|2022-05-15 17:35:40|207.79|204.89|207.79|204.89|207.79|204.89|207.79|204.89|1
1652636150000|2022-05-15 17:35:50|207.8|204.9|207.64|204.74|207.8|204.9|207.64|204.74|4
1652636160000|2022-05-15 17:36:00|207.62|204.72|207.53|204.63|207.62|204.72|207.5|204.6|17
1652636170000|2022-05-15 17:36:10|207.52|204.62|207.49|204.59|207.52|204.62|207.49|204.59|6
1652636180000|2022-05-15 17:36:20|207.48|204.58|207.27|204.37|207.48|204.58|207.13|204.23|13
1652636190000|2022-05-15 17:36:30|207.25|204.35|207.29|204.39|207.29|204.39|207.23|204.33|10
1652636200000|2022-05-15 17:36:40|207.28|204.38|207.4|204.5|207.45|204.55|207.28|204.38|11
1652636210000|2022-05-15 17:36:50|207.39|204.49|207.08|204.18|207.39|204.49|207.08|204.18|21
1652636220000|2022-05-15 17:37:00|207.07|204.17|207.1|204.2|207.1|204.2|207.03|204.13|14
1652636230000|2022-05-15 17:37:10|207.14|204.24|207.19|204.29|207.23|204.33|207.14|204.24|9
1652636240000|2022-05-15 17:37:20|207.2|204.3|207.26|204.36|207.26|204.36|207.2|204.3|8
1652636250000|2022-05-15 17:37:30|207.25|204.35|207.24|204.34|207.25|204.35|207.21|204.31|7
1652636260000|2022-05-15 17:37:40|207.26|204.36|207.03|204.13|207.26|204.36|207.03|204.13|9
1652636270000|2022-05-15 17:37:50|207.04|204.14|207.06|204.16|207.06|204.16|207.04|204.14|4
1652636280000|2022-05-15 17:38:00|207.05|204.15|207.09|204.19|207.16|204.26|207.03|204.13|13
1652636290000|2022-05-15 17:38:10|207.12|204.22|207.04|204.14|207.12|204.22|207.03|204.13|10
1652636300000|2022-05-15 17:38:20|207.05|204.15|206.8|203.9|207.05|204.15|206.79|203.89|11
1652636310000|2022-05-15 17:38:30|206.79|203.89|206.93|204.03|206.93|204.03|206.77|203.87|14
1652636320000|2022-05-15 17:38:40|206.9|204|206.87|203.97|206.9|204|206.84|203.94|11
1652636330000|2022-05-15 17:38:50|206.88|203.98|206.85|203.95|206.91|204.01|206.85|203.95|15
1652636340000|2022-05-15 17:39:00|206.86|203.96|207.07|204.17|207.07|204.17|206.86|203.96|15
1652636350000|2022-05-15 17:39:10|207.11|204.21|207.11|204.21|207.23|204.33|207.11|204.21|14
1652636360000|2022-05-15 17:39:20|207.1|204.2|207.15|204.25|207.15|204.25|207.1|204.2|6
1652636370000|2022-05-15 17:39:30|207.14|204.24|207.1|204.2|207.14|204.24|207.09|204.19|3
1652636380000|2022-05-15 17:39:40|207.09|204.19|207.01|204.11|207.09|204.19|206.97|204.07|9
1652636390000|2022-05-15 17:39:50|207|204.1|206.99|204.09|207|204.1|206.98|204.08|4
1652636400000|2022-05-15 17:40:00|207|204.1|207|204.1|207.05|204.15|207|204.1|12
1652636410000|2022-05-15 17:40:10|206.99|204.09|207|204.1|207.02|204.12|206.99|204.09|4
1652636420000|2022-05-15 17:40:20|206.99|204.09|206.99|204.09|206.99|204.09|206.97|204.07|6
1652636430000|2022-05-15 17:40:30|206.97|204.07|206.95|204.05|206.97|204.07|206.95|204.05|3
1652636440000|2022-05-15 17:40:40|206.94|204.04|206.94|204.04|207.05|204.15|206.93|204.03|14
1652636450000|2022-05-15 17:40:50|206.93|204.03|206.86|203.96|206.94|204.04|206.86|203.96|11
1652636460000|2022-05-15 17:41:00|206.89|203.99|206.9|204|206.93|204.03|206.88|203.98|9
1652636470000|2022-05-15 17:41:10|206.92|204.02|206.92|204.02|206.93|204.03|206.92|204.02|5
1652636480000|2022-05-15 17:41:20|206.93|204.03|206.87|203.97|206.93|204.03|206.86|203.96|8
1652636490000|2022-05-15 17:41:30|206.88|203.98|206.88|203.98|206.89|203.99|206.88|203.98|5
1652636500000|2022-05-15 17:41:40|206.87|203.97|206.65|203.75|206.87|203.97|206.62|203.72|12
1652636510000|2022-05-15 17:41:50|206.64|203.74|206.65|203.75|206.67|203.77|206.64|203.74|7
1652636520000|2022-05-15 17:42:00|206.67|203.77|206.87|203.97|206.87|203.97|206.67|203.77|15
1652636530000|2022-05-15 17:42:10|206.88|203.98|206.75|203.85|206.88|203.98|206.73|203.83|13
1652636540000|2022-05-15 17:42:20|206.74|203.84|206.64|203.74|206.75|203.85|206.63|203.73|15
1652636550000|2022-05-15 17:42:30|206.63|203.73|206.62|203.72|206.64|203.74|206.61|203.71|21
1652636560000|2022-05-15 17:42:40|206.61|203.71|206.64|203.74|206.65|203.75|206.53|203.63|29
1652636570000|2022-05-15 17:42:50|206.65|203.75|206.64|203.74|206.65|203.75|206.61|203.71|9
1652636580000|2022-05-15 17:43:00|206.62|203.72|206.92|204.02|206.92|204.02|206.61|203.71|18
1652636590000|2022-05-15 17:43:10|206.97|204.07|206.93|204.03|206.99|204.09|206.93|204.03|10
1652636600000|2022-05-15 17:43:20|206.92|204.02|206.8|203.9|206.92|204.02|206.79|203.89|11
1652636610000|2022-05-15 17:43:30|206.81|203.91|206.65|203.75|206.87|203.97|206.65|203.75|16
1652636620000|2022-05-15 17:43:40|206.67|203.77|206.66|203.76|206.73|203.83|206.66|203.76|11
1652636630000|2022-05-15 17:43:50|206.65|203.75|206.7|203.8|206.7|203.8|206.65|203.75|8
1652636640000|2022-05-15 17:44:00|206.71|203.81|206.74|203.84|206.78|203.88|206.71|203.81|10
1652636650000|2022-05-15 17:44:10|206.75|203.85|206.66|203.76|206.76|203.86|206.66|203.76|13
1652636660000|2022-05-15 17:44:20|206.65|203.75|206.68|203.78|206.68|203.78|206.64|203.74|4
1652636670000|2022-05-15 17:44:30|206.66|203.76|206.69|203.79|206.69|203.79|206.66|203.76|3
1652636680000|2022-05-15 17:44:40|206.7|203.8|206.67|203.77|206.7|203.8|206.67|203.77|3
1652636690000|2022-05-15 17:44:50|206.61|203.71|206.6|203.7|206.61|203.71|206.58|203.68|5
1652636700000|2022-05-15 17:45:00|206.61|203.71|206.6|203.7|206.61|203.71|206.58|203.68|3
1652636710000|2022-05-15 17:45:10|206.59|203.69|206.6|203.7|206.61|203.71|206.59|203.69|5
1652636720000|2022-05-15 17:45:20|206.61|203.71|206.61|203.71|206.61|203.71|206.61|203.71|1
1652636730000|2022-05-15 17:45:30|206.62|203.72|206.76|203.86|206.79|203.89|206.62|203.72|12
1652636740000|2022-05-15 17:45:40|206.73|203.83|206.75|203.85|206.75|203.85|206.73|203.83|2
1652636750000|2022-05-15 17:45:50|206.76|203.86|206.77|203.87|206.78|203.88|206.75|203.85|7
1652636760000|2022-05-15 17:46:00|206.75|203.85|206.71|203.81|206.75|203.85|206.71|203.81|6
1652636770000|2022-05-15 17:46:10|206.75|203.85|206.75|203.85|206.75|203.85|206.75|203.85|1
1652636780000|2022-05-15 17:46:20|206.76|203.86|206.77|203.87|206.77|203.87|206.75|203.85|5
1652636790000|2022-05-15 17:46:30|206.75|203.85|206.76|203.86|206.77|203.87|206.75|203.85|5
1652636800000|2022-05-15 17:46:40|206.74|203.84|206.7|203.8|206.74|203.84|206.7|203.8|3
1652636810000|2022-05-15 17:46:50|206.69|203.79|206.68|203.78|206.69|203.79|206.66|203.76|5
1652636820000|2022-05-15 17:47:00|206.66|203.76|206.68|203.78|206.68|203.78|206.66|203.76|4
1652636830000|2022-05-15 17:47:10|206.67|203.77|206.68|203.78|206.68|203.78|206.67|203.77|2
1652636840000|2022-05-15 17:47:20|206.7|203.8|206.64|203.74|206.7|203.8|206.64|203.74|4
1652636850000|2022-05-15 17:47:30|206.63|203.73|206.63|203.73|206.63|203.73|206.6|203.7|5
1652636860000|2022-05-15 17:47:40|206.64|203.74|206.7|203.8|206.71|203.81|206.64|203.74|6
1652636870000|2022-05-15 17:47:50|206.72|203.82|206.8|203.9|206.8|203.9|206.72|203.82|12
1652636880000|2022-05-15 17:48:00|206.82|203.92|206.81|203.91|206.84|203.94|206.81|203.91|5
1652636890000|2022-05-15 17:48:10|206.77|203.87|206.72|203.82|206.79|203.89|206.72|203.82|8
1652636900000|2022-05-15 17:48:20|206.73|203.83|206.71|203.81|206.73|203.83|206.71|203.81|5
1652636910000|2022-05-15 17:48:30|206.7|203.8|206.66|203.76|206.71|203.81|206.66|203.76|4
1652636920000|2022-05-15 17:48:40|206.65|203.75|206.56|203.66|206.67|203.77|206.56|203.66|17
1652636930000|2022-05-15 17:48:50|206.45|203.55|206.45|203.55|206.46|203.56|206.43|203.53|12
1652636940000|2022-05-15 17:49:00|206.44|203.54|206.42|203.52|206.44|203.54|206.41|203.51|6
1652636950000|2022-05-15 17:49:10|206.41|203.51|206.4|203.5|206.41|203.51|206.4|203.5|2
1652636960000|2022-05-15 17:49:20|206.38|203.48|206.35|203.45|206.39|203.49|206.35|203.45|7
1652636970000|2022-05-15 17:49:30|206.36|203.46|206.41|203.51|206.42|203.52|206.36|203.46|7
1652636980000|2022-05-15 17:49:40|206.4|203.5|206.17|203.27|206.4|203.5|206.15|203.25|13
1652636990000|2022-05-15 17:49:50|206.18|203.28|206.07|203.17|206.18|203.28|206.06|203.16|11
1652637000000|2022-05-15 17:50:00|206.05|203.15|206.11|203.21|206.13|203.23|206.05|203.15|9
1652637010000|2022-05-15 17:50:10|206.09|203.19|206.14|203.24|206.14|203.24|206.09|203.19|9
1652637020000|2022-05-15 17:50:20|206.13|203.23|206.15|203.25|206.15|203.25|206.12|203.22|6
1652637030000|2022-05-15 17:50:30|206.14|203.24|206.17|203.27|206.18|203.28|206.13|203.23|11
1652637040000|2022-05-15 17:50:40|206.16|203.26|206.19|203.29|206.21|203.31|206.16|203.26|8
1652637050000|2022-05-15 17:50:50|206.18|203.28|206.2|203.3|206.21|203.31|206.16|203.26|11
1652637060000|2022-05-15 17:51:00|206.21|203.31|206.2|203.3|206.22|203.32|206.2|203.3|10
1652637070000|2022-05-15 17:51:10|206.22|203.32|206.15|203.25|206.22|203.32|206.15|203.25|10
1652637080000|2022-05-15 17:51:20|206.14|203.24|206.08|203.18|206.15|203.25|206.07|203.17|6
1652637090000|2022-05-15 17:51:30|206.06|203.16|206.06|203.16|206.06|203.16|206.05|203.15|3
1652637100000|2022-05-15 17:51:40|206.07|203.17|206.05|203.15|206.08|203.18|206.05|203.15|5
1652637110000|2022-05-15 17:51:50|206.07|203.17|206.05|203.15|206.07|203.17|206.04|203.14|5
1652637120000|2022-05-15 17:52:00|206.04|203.14|205.88|202.98|206.12|203.22|205.88|202.98|14
1652637130000|2022-05-15 17:52:10|205.87|202.97|205.82|202.92|205.87|202.97|205.82|202.92|7
1652637140000|2022-05-15 17:52:20|205.81|202.91|205.75|202.85|205.81|202.91|205.74|202.84|9
1652637150000|2022-05-15 17:52:30|205.74|202.84|205.54|202.64|205.74|202.84|205.51|202.61|15
1652637160000|2022-05-15 17:52:40|205.57|202.67|205.57|202.67|205.57|202.67|205.57|202.67|1
1652637170000|2022-05-15 17:52:50|205.59|202.69|205.62|202.72|205.63|202.73|205.59|202.69|6
1652637180000|2022-05-15 17:53:00|205.61|202.71|205.46|202.56|205.61|202.71|205.44|202.54|17
1652637190000|2022-05-15 17:53:10|205.45|202.55|205.49|202.59|205.49|202.59|205.45|202.55|18
1652637200000|2022-05-15 17:53:20|205.44|202.54|205.45|202.55|205.47|202.57|205.43|202.53|13
1652637210000|2022-05-15 17:53:30|205.44|202.54|205.44|202.54|205.44|202.54|205.44|202.54|1
1652637220000|2022-05-15 17:53:40|205.43|202.53|205.47|202.57|205.47|202.57|205.43|202.53|7
1652637230000|2022-05-15 17:53:50|205.48|202.58|205.6|202.7|205.65|202.75|205.47|202.57|16
1652637240000|2022-05-15 17:54:00|205.61|202.71|205.61|202.71|205.62|202.72|205.58|202.68|11
1652637250000|2022-05-15 17:54:10|205.6|202.7|205.53|202.63|205.61|202.71|205.53|202.63|13
1652637260000|2022-05-15 17:54:20|205.52|202.62|205.53|202.63|205.53|202.63|205.5|202.6|5
1652637270000|2022-05-15 17:54:30|205.52|202.62|205.57|202.67|205.57|202.67|205.5|202.6|15
1652637280000|2022-05-15 17:54:40|205.56|202.66|205.63|202.73|205.65|202.75|205.56|202.66|11
1652637290000|2022-05-15 17:54:50|205.65|202.75|205.67|202.77|205.68|202.78|205.64|202.74|12
1652637300000|2022-05-15 17:55:00|205.66|202.76|205.66|202.76|205.67|202.77|205.66|202.76|5
1652637310000|2022-05-15 17:55:10|205.67|202.77|205.67|202.77|205.67|202.77|205.64|202.74|8
1652637320000|2022-05-15 17:55:20|205.66|202.76|205.66|202.76|205.67|202.77|205.63|202.73|10
1652637330000|2022-05-15 17:55:30|205.67|202.77|205.64|202.74|205.67|202.77|205.64|202.74|8
1652637340000|2022-05-15 17:55:40|205.65|202.75|205.75|202.85|205.75|202.85|205.65|202.75|8
1652637350000|2022-05-15 17:55:50|205.76|202.86|206.04|203.14|206.04|203.14|205.72|202.82|19
1652637360000|2022-05-15 17:56:00|206.06|203.16|206.06|203.16|206.08|203.18|206.03|203.13|10
1652637370000|2022-05-15 17:56:10|206.07|203.17|205.99|203.09|206.07|203.17|205.96|203.06|12
1652637380000|2022-05-15 17:56:20|205.96|203.06|205.95|203.05|205.98|203.08|205.95|203.05|9
1652637390000|2022-05-15 17:56:30|205.96|203.06|206.19|203.29|206.22|203.32|205.96|203.06|19
1652637400000|2022-05-15 17:56:40|206.18|203.28|205.97|203.07|206.18|203.28|205.94|203.04|18
1652637410000|2022-05-15 17:56:50|205.98|203.08|205.99|203.09|205.99|203.09|205.96|203.06|13
1652637420000|2022-05-15 17:57:00|205.98|203.08|205.98|203.08|205.98|203.08|205.98|203.08|1
1652637430000|2022-05-15 17:57:10|205.99|203.09|206.17|203.27|206.17|203.27|205.99|203.09|11
1652637440000|2022-05-15 17:57:20|206.15|203.25|206.17|203.27|206.19|203.29|206.15|203.25|7
1652637450000|2022-05-15 17:57:30|206.18|203.28|206.18|203.28|206.19|203.29|206.15|203.25|10
1652637460000|2022-05-15 17:57:40|206.08|203.18|206.08|203.18|206.12|203.22|206.08|203.18|7
1652637470000|2022-05-15 17:57:50|206.09|203.19|206.07|203.17|206.09|203.19|206.03|203.13|7
1652637480000|2022-05-15 17:58:00|206.08|203.18|206.15|203.25|206.17|203.27|206.08|203.18|11
1652637490000|2022-05-15 17:58:10|206.16|203.26|206.26|203.36|206.26|203.36|206.16|203.26|13
1652637500000|2022-05-15 17:58:20|206.23|203.33|206.33|203.43|206.33|203.43|206.23|203.33|9
1652637510000|2022-05-15 17:58:30|206.29|203.39|206.31|203.41|206.32|203.42|206.29|203.39|9
1652637520000|2022-05-15 17:58:40|206.32|203.42|206.3|203.4|206.36|203.46|206.3|203.4|7
1652637530000|2022-05-15 17:58:50|206.29|203.39|206.3|203.4|206.3|203.4|206.29|203.39|4
1652637540000|2022-05-15 17:59:00|206.31|203.41|206.33|203.43|206.33|203.43|206.3|203.4|7
1652637550000|2022-05-15 17:59:10|206.31|203.41|206.32|203.42|206.32|203.42|206.31|203.41|4
1652637560000|2022-05-15 17:59:20|206.31|203.41|206.35|203.45|206.35|203.45|206.31|203.41|3
1652637570000|2022-05-15 17:59:30|206.36|203.46|206.33|203.43|206.36|203.46|206.31|203.41|9
1652637580000|2022-05-15 17:59:40|206.32|203.42|206.26|203.36|206.32|203.42|206.26|203.36|10
1652637590000|2022-05-15 17:59:50|206.24|203.34|206.21|203.31|206.24|203.34|206.2|203.3|6
1652637600000|2022-05-15 18:00:00|206.22|203.32|206.32|203.42|206.33|203.43|206.22|203.32|8
1652637610000|2022-05-15 18:00:10|206.36|203.46|206.22|203.32|206.36|203.46|206.2|203.3|22
1652637620000|2022-05-15 18:00:20|206.21|203.31|206.24|203.34|206.25|203.35|206.2|203.3|14
1652637630000|2022-05-15 18:00:30|206.25|203.35|206.35|203.45|206.35|203.45|206.25|203.35|15
1652637640000|2022-05-15 18:00:40|206.38|203.48|206.44|203.54|206.51|203.61|206.38|203.48|15
1652637650000|2022-05-15 18:00:50|206.41|203.51|206.29|203.39|206.41|203.51|206.27|203.37|17
1652637660000|2022-05-15 18:01:00|206.31|203.41|206.38|203.48|206.39|203.49|206.31|203.41|10
1652637670000|2022-05-15 18:01:10|206.39|203.49|206.4|203.5|206.4|203.5|206.37|203.47|5
1652637680000|2022-05-15 18:01:20|206.42|203.52|206.45|203.55|206.45|203.55|206.42|203.52|5
1652637690000|2022-05-15 18:01:30|206.42|203.52|206.45|203.55|206.45|203.55|206.42|203.52|2
1652637700000|2022-05-15 18:01:40|206.46|203.56|206.39|203.49|206.46|203.56|206.36|203.46|7
1652637710000|2022-05-15 18:01:50|206.38|203.48|206.35|203.45|206.39|203.49|206.35|203.45|16
1652637720000|2022-05-15 18:02:00|206.36|203.46|206.29|203.39|206.37|203.47|206.29|203.39|13
1652637730000|2022-05-15 18:02:10|206.28|203.38|206.23|203.33|206.32|203.42|206.22|203.32|18
1652637740000|2022-05-15 18:02:20|206.22|203.32|205.93|203.03|206.24|203.34|205.93|203.03|18
1652637750000|2022-05-15 18:02:30|205.79|202.89|205.95|203.05|205.96|203.06|205.73|202.83|24
1652637760000|2022-05-15 18:02:40|205.93|203.03|206.05|203.15|206.15|203.25|205.93|203.03|19
1652637770000|2022-05-15 18:02:50|206.04|203.14|205.88|202.98|206.07|203.17|205.85|202.95|13
1652637780000|2022-05-15 18:03:00|205.87|202.97|205.87|202.97|205.92|203.02|205.86|202.96|15
1652637790000|2022-05-15 18:03:10|205.89|202.99|205.94|203.04|205.98|203.08|205.78|202.88|25
1652637800000|2022-05-15 18:03:20|205.95|203.05|205.9|203|205.97|203.07|205.88|202.98|14
1652637810000|2022-05-15 18:03:30|205.96|203.06|206.08|203.18|206.1|203.2|205.96|203.06|9
1652637820000|2022-05-15 18:03:40|206.09|203.19|206.12|203.22|206.12|203.22|206.09|203.19|3
1652637830000|2022-05-15 18:03:50|206.1|203.2|206.12|203.22|206.12|203.22|206.09|203.19|5
1652637840000|2022-05-15 18:04:00|206.15|203.25|206.71|203.81|206.72|203.82|206.15|203.25|19
1652637850000|2022-05-15 18:04:10|206.73|203.83|207.13|204.23|207.13|204.23|206.73|203.83|23
1652637860000|2022-05-15 18:04:20|207.11|204.21|206.93|204.03|207.16|204.26|206.92|204.02|20
1652637870000|2022-05-15 18:04:30|206.91|204.01|206.89|203.99|206.91|204.01|206.89|203.99|2
1652637880000|2022-05-15 18:04:40|206.76|203.86|206.72|203.82|206.8|203.9|206.72|203.82|16
1652637890000|2022-05-15 18:04:50|206.73|203.83|206.73|203.83|206.75|203.85|206.63|203.73|20
1652637900000|2022-05-15 18:05:00|206.9|204|206.95|204.05|206.99|204.09|206.9|204|19
1652637910000|2022-05-15 18:05:10|206.94|204.04|206.99|204.09|207|204.1|206.94|204.04|14
1652637920000|2022-05-15 18:05:20|207.01|204.11|207.11|204.21|207.14|204.24|207.01|204.11|7
1652637930000|2022-05-15 18:05:30|207.12|204.22|207.02|204.12|207.13|204.23|207|204.1|14
1652637940000|2022-05-15 18:05:40|207.01|204.11|206.98|204.08|207.01|204.11|206.98|204.08|3
1652637950000|2022-05-15 18:05:50|206.93|204.03|207|204.1|207.01|204.11|206.93|204.03|14
1652637960000|2022-05-15 18:06:00|206.99|204.09|206.99|204.09|206.99|204.09|206.98|204.08|3
1652637970000|2022-05-15 18:06:10|207|204.1|206.98|204.08|207.01|204.11|206.98|204.08|5
1652637980000|2022-05-15 18:06:20|206.99|204.09|207.04|204.14|207.04|204.14|206.99|204.09|12
1652637990000|2022-05-15 18:06:30|207.03|204.13|207.07|204.17|207.09|204.19|207.03|204.13|5
1652638000000|2022-05-15 18:06:40|207.06|204.16|207|204.1|207.06|204.16|206.98|204.08|10
1652638010000|2022-05-15 18:06:50|207.01|204.11|207.01|204.11|207.03|204.13|206.99|204.09|6
1652638020000|2022-05-15 18:07:00|206.99|204.09|206.91|204.01|207.01|204.11|206.9|204|10
1652638030000|2022-05-15 18:07:10|206.92|204.02|206.82|203.92|206.92|204.02|206.82|203.92|10
1652638040000|2022-05-15 18:07:20|206.81|203.91|206.85|203.95|206.85|203.95|206.81|203.91|6
1652638050000|2022-05-15 18:07:30|206.84|203.94|206.88|203.98|206.88|203.98|206.84|203.94|6
1652638060000|2022-05-15 18:07:40|206.9|204|206.87|203.97|206.9|204|206.87|203.97|8
1652638070000|2022-05-15 18:07:50|206.86|203.96|206.87|203.97|206.87|203.97|206.85|203.95|4
1652638080000|2022-05-15 18:08:00|206.88|203.98|207.04|204.14|207.06|204.16|206.86|203.96|13
1652638090000|2022-05-15 18:08:10|207.02|204.12|207.03|204.13|207.06|204.16|207.02|204.12|6
1652638100000|2022-05-15 18:08:20|207.05|204.15|207|204.1|207.05|204.15|206.99|204.09|10
1652638110000|2022-05-15 18:08:30|206.99|204.09|206.91|204.01|207.02|204.12|206.9|204|15
1652638120000|2022-05-15 18:08:40|206.9|204|206.84|203.94|206.91|204.01|206.84|203.94|11
1652638130000|2022-05-15 18:08:50|206.8|203.9|206.8|203.9|206.81|203.91|206.76|203.86|9
1652638140000|2022-05-15 18:09:00|206.79|203.89|206.77|203.87|206.8|203.9|206.77|203.87|7
1652638150000|2022-05-15 18:09:10|206.59|203.69|206.63|203.73|206.63|203.73|206.59|203.69|6
1652638160000|2022-05-15 18:09:20|206.65|203.75|206.86|203.96|206.86|203.96|206.62|203.72|15
1652638170000|2022-05-15 18:09:30|206.87|203.97|206.87|203.97|206.93|204.03|206.87|203.97|8
1652638180000|2022-05-15 18:09:40|206.88|203.98|206.88|203.98|206.91|204.01|206.88|203.98|10
1652638190000|2022-05-15 18:09:50|206.87|203.97|206.87|203.97|206.87|203.97|206.87|203.97|1
1652638200000|2022-05-15 18:10:00|206.86|203.96|207.17|204.27|207.19|204.29|206.86|203.96|11
1652638210000|2022-05-15 18:10:10|207.18|204.28|207.18|204.28|207.2|204.3|207.12|204.22|13
1652638220000|2022-05-15 18:10:20|207.16|204.26|207.38|204.48|207.39|204.49|207.16|204.26|20
1652638230000|2022-05-15 18:10:30|207.37|204.47|207.4|204.5|207.4|204.5|207.37|204.47|4
1652638240000|2022-05-15 18:10:40|207.36|204.46|207.39|204.49|207.4|204.5|207.36|204.46|9
1652638250000|2022-05-15 18:10:50|207.4|204.5|207.57|204.67|207.59|204.69|207.4|204.5|16
1652638260000|2022-05-15 18:11:00|207.54|204.64|207.66|204.76|207.69|204.79|207.54|204.64|12
1652638270000|2022-05-15 18:11:10|207.67|204.77|207.61|204.71|208|205.1|207.6|204.7|24
1652638280000|2022-05-15 18:11:20|207.57|204.67|207.48|204.58|207.57|204.67|207.48|204.58|19
1652638290000|2022-05-15 18:11:30|207.47|204.57|207.49|204.59|207.49|204.59|207.47|204.57|4
1652638300000|2022-05-15 18:11:40|207.48|204.58|207.49|204.59|207.49|204.59|207.47|204.57|5
1652638310000|2022-05-15 18:11:50|207.48|204.58|207.41|204.51|207.48|204.58|207.41|204.51|10
1652638320000|2022-05-15 18:12:00|207.4|204.5|207.06|204.16|207.4|204.5|207.06|204.16|18
1652638330000|2022-05-15 18:12:10|207.05|204.15|207.01|204.11|207.05|204.15|207.01|204.11|10
1652638340000|2022-05-15 18:12:20|206.98|204.08|206.89|203.99|206.98|204.08|206.88|203.98|14
1652638350000|2022-05-15 18:12:30|206.91|204.01|207.14|204.24|207.19|204.29|206.91|204.01|18
1652638360000|2022-05-15 18:12:40|207.18|204.28|207.15|204.25|207.18|204.28|207.13|204.23|7
1652638370000|2022-05-15 18:12:50|207.14|204.24|207.06|204.16|207.14|204.24|207.05|204.15|7
1652638380000|2022-05-15 18:13:00|207.05|204.15|207.08|204.18|207.08|204.18|207.04|204.14|9
1652638390000|2022-05-15 18:13:10|207.09|204.19|207.21|204.31|207.23|204.33|207.06|204.16|13
1652638400000|2022-05-15 18:13:20|207.22|204.32|207.2|204.3|207.23|204.33|207.19|204.29|7
1652638410000|2022-05-15 18:13:30|207.21|204.31|207.23|204.33|207.27|204.37|207.21|204.31|9
1652638420000|2022-05-15 18:13:40|207.24|204.34|207.29|204.39|207.3|204.4|207.23|204.33|9
1652638430000|2022-05-15 18:13:50|207.25|204.35|207.24|204.34|207.27|204.37|207.23|204.33|10
1652638440000|2022-05-15 18:14:00|207.25|204.35|207.42|204.52|207.43|204.53|207.25|204.35|17
1652638450000|2022-05-15 18:14:10|207.43|204.53|207.39|204.49|207.43|204.53|207.36|204.46|16
1652638460000|2022-05-15 18:14:20|207.36|204.46|207.44|204.54|207.44|204.54|207.36|204.46|9
1652638470000|2022-05-15 18:14:30|207.47|204.57|207.54|204.64|207.57|204.67|207.47|204.57|17
1652638480000|2022-05-15 18:14:40|207.52|204.62|207.52|204.62|207.55|204.65|207.52|204.62|8
1652638490000|2022-05-15 18:14:50|207.51|204.61|207.45|204.55|207.51|204.61|207.42|204.52|14
1652638500000|2022-05-15 18:15:00|207.44|204.54|207.41|204.51|207.45|204.55|207.39|204.49|11
1652638510000|2022-05-15 18:15:10|207.42|204.52|207.51|204.61|207.55|204.65|207.42|204.52|11
1652638520000|2022-05-15 18:15:20|207.53|204.63|207.54|204.64|207.56|204.66|207.5|204.6|15
1652638530000|2022-05-15 18:15:30|207.55|204.65|207.83|204.93|207.96|205.06|207.55|204.65|21
1652638540000|2022-05-15 18:15:40|207.82|204.92|207.78|204.88|207.82|204.92|207.73|204.83|19
1652638550000|2022-05-15 18:15:50|207.77|204.87|207.82|204.92|207.82|204.92|207.76|204.86|8
1652638560000|2022-05-15 18:16:00|207.79|204.89|207.78|204.88|207.82|204.92|207.77|204.87|11
1652638570000|2022-05-15 18:16:10|207.79|204.89|207.69|204.79|207.8|204.9|207.66|204.76|12
1652638580000|2022-05-15 18:16:20|207.7|204.8|207.91|205.01|207.92|205.02|207.7|204.8|16
1652638590000|2022-05-15 18:16:30|207.93|205.03|207.99|205.09|208|205.1|207.9|205|18
1652638600000|2022-05-15 18:16:40|207.95|205.05|207.82|204.92|208.01|205.11|207.8|204.9|21
1652638610000|2022-05-15 18:16:50|207.84|204.94|208.03|205.13|208.04|205.14|207.84|204.94|25
1652638620000|2022-05-15 18:17:00|208|205.1|207.88|204.98|208.03|205.13|207.87|204.97|21
1652638630000|2022-05-15 18:17:10|207.89|204.99|207.7|204.8|207.9|205|207.64|204.74|24
1652638640000|2022-05-15 18:17:20|207.69|204.79|207.67|204.77|207.69|204.79|207.64|204.74|12
1652638650000|2022-05-15 18:17:30|207.65|204.75|207.65|204.75|207.68|204.78|207.64|204.74|10
1652638660000|2022-05-15 18:17:40|207.64|204.74|207.59|204.69|207.64|204.74|207.58|204.68|5
1652638670000|2022-05-15 18:17:50|207.6|204.7|207.62|204.72|207.63|204.73|207.6|204.7|4
1652638680000|2022-05-15 18:18:00|207.63|204.73|207.63|204.73|207.65|204.75|207.61|204.71|11
1652638690000|2022-05-15 18:18:10|207.62|204.72|207.61|204.71|207.62|204.72|207.59|204.69|10
1652638700000|2022-05-15 18:18:20|207.65|204.75|207.88|204.98|207.88|204.98|207.65|204.75|9
1652638710000|2022-05-15 18:18:30|207.85|204.95|207.92|205.02|208|205.1|207.85|204.95|16
1652638720000|2022-05-15 18:18:40|207.91|205.01|207.9|205|207.91|205.01|207.86|204.96|12
1652638730000|2022-05-15 18:18:50|207.88|204.98|207.8|204.9|207.95|205.05|207.8|204.9|16
1652638740000|2022-05-15 18:19:00|207.82|204.92|207.68|204.78|207.82|204.92|207.68|204.78|16
1652638750000|2022-05-15 18:19:10|207.64|204.74|207.71|204.81|207.71|204.81|207.64|204.74|12
1652638760000|2022-05-15 18:19:20|207.72|204.82|207.72|204.82|207.73|204.83|207.69|204.79|11
1652638770000|2022-05-15 18:19:30|207.68|204.78|207.69|204.79|207.7|204.8|207.67|204.77|8
1652638780000|2022-05-15 18:19:40|207.68|204.78|207.65|204.75|207.69|204.79|207.65|204.75|9
1652638790000|2022-05-15 18:19:50|207.63|204.73|207.64|204.74|207.64|204.74|207.62|204.72|10
1652638800000|2022-05-15 18:20:00|207.63|204.73|207.52|204.62|207.63|204.73|207.52|204.62|6
1652638810000|2022-05-15 18:20:10|207.5|204.6|207.46|204.56|207.5|204.6|207.45|204.55|6
1652638820000|2022-05-15 18:20:20|207.45|204.55|207.21|204.31|207.45|204.55|207.21|204.31|13
1652638830000|2022-05-15 18:20:30|207.23|204.33|207.16|204.26|207.23|204.33|207.14|204.24|13
1652638840000|2022-05-15 18:20:40|207.15|204.25|207.06|204.16|207.15|204.25|207.05|204.15|6
1652638850000|2022-05-15 18:20:50|207.04|204.14|207.18|204.28|207.22|204.32|207.04|204.14|18
1652638860000|2022-05-15 18:21:00|207.17|204.27|207.22|204.32|207.26|204.36|207.17|204.27|9
1652638870000|2022-05-15 18:21:10|207.21|204.31|207.09|204.19|207.23|204.33|207.09|204.19|8
1652638880000|2022-05-15 18:21:20|207.04|204.14|207.17|204.27|207.17|204.27|207.03|204.13|18
1652638890000|2022-05-15 18:21:30|207.14|204.24|207.09|204.19|207.17|204.27|207.09|204.19|12
1652638900000|2022-05-15 18:21:40|207.08|204.18|207.06|204.16|207.12|204.22|207.06|204.16|9
1652638910000|2022-05-15 18:21:50|207.05|204.15|206.99|204.09|207.05|204.15|206.99|204.09|5
1652638920000|2022-05-15 18:22:00|206.98|204.08|206.96|204.06|207|204.1|206.96|204.06|4
1652638930000|2022-05-15 18:22:10|206.95|204.05|206.95|204.05|206.95|204.05|206.94|204.04|3
1652638940000|2022-05-15 18:22:20|206.96|204.06|207.05|204.15|207.18|204.28|206.96|204.06|16
1652638950000|2022-05-15 18:22:30|207.03|204.13|207|204.1|207.03|204.13|206.96|204.06|8
1652638960000|2022-05-15 18:22:40|206.99|204.09|206.78|203.88|206.99|204.09|206.78|203.88|11
1652638970000|2022-05-15 18:22:50|206.77|203.87|206.62|203.72|206.78|203.88|206.62|203.72|9
1652638980000|2022-05-15 18:23:00|206.61|203.71|206.49|203.59|206.61|203.71|206.48|203.58|7
1652638990000|2022-05-15 18:23:10|206.52|203.62|206.57|203.67|206.61|203.71|206.52|203.62|9
1652639000000|2022-05-15 18:23:20|206.59|203.69|206.58|203.68|206.59|203.69|206.58|203.68|4
1652639010000|2022-05-15 18:23:30|206.59|203.69|206.58|203.68|206.69|203.79|206.58|203.68|17
1652639020000|2022-05-15 18:23:40|206.56|203.66|206.55|203.65|206.56|203.66|206.54|203.64|4
1652639030000|2022-05-15 18:23:50|206.54|203.64|206.18|203.28|206.54|203.64|206.18|203.28|24
1652639040000|2022-05-15 18:24:00|206.2|203.3|206.21|203.31|206.22|203.32|206.15|203.25|20
1652639050000|2022-05-15 18:24:10|206.2|203.3|206.42|203.52|206.48|203.58|206.2|203.3|17
1652639060000|2022-05-15 18:24:20|206.43|203.53|206.42|203.52|206.43|203.53|206.42|203.52|4
1652639070000|2022-05-15 18:24:30|206.43|203.53|206.3|203.4|206.43|203.53|206.26|203.36|11
1652639080000|2022-05-15 18:24:40|206.31|203.41|206.3|203.4|206.32|203.42|206.29|203.39|5
1652639090000|2022-05-15 18:24:50|206.29|203.39|206.21|203.31|206.3|203.4|206.16|203.26|23
1652639100000|2022-05-15 18:25:00|206.24|203.34|206.47|203.57|206.49|203.59|206.24|203.34|17
1652639110000|2022-05-15 18:25:10|206.48|203.58|206.58|203.68|206.58|203.68|206.45|203.55|11
1652639120000|2022-05-15 18:25:20|206.59|203.69|206.87|203.97|206.92|204.02|206.59|203.69|22
1652639130000|2022-05-15 18:25:30|206.88|203.98|206.74|203.84|206.88|203.98|206.7|203.8|20
1652639140000|2022-05-15 18:25:40|206.71|203.81|206.8|203.9|206.85|203.95|206.7|203.8|16
1652639150000|2022-05-15 18:25:50|206.79|203.89|206.61|203.71|206.81|203.91|206.58|203.68|9
1652639160000|2022-05-15 18:26:00|206.59|203.69|206.57|203.67|206.61|203.71|206.54|203.64|11
1652639170000|2022-05-15 18:26:10|206.58|203.68|206.64|203.74|206.64|203.74|206.58|203.68|7
1652639180000|2022-05-15 18:26:20|206.6|203.7|206.57|203.67|206.64|203.74|206.56|203.66|10
1652639190000|2022-05-15 18:26:30|206.58|203.68|206.51|203.61|206.58|203.68|206.51|203.61|12
1652639200000|2022-05-15 18:26:40|206.5|203.6|206.59|203.69|206.61|203.71|206.5|203.6|7
1652639210000|2022-05-15 18:26:50|206.6|203.7|206.59|203.69|206.63|203.73|206.59|203.69|4
1652639220000|2022-05-15 18:27:00|206.61|203.71|206.61|203.71|206.68|203.78|206.6|203.7|15
1652639230000|2022-05-15 18:27:10|206.6|203.7|206.96|204.06|206.97|204.07|206.6|203.7|24
1652639240000|2022-05-15 18:27:20|206.97|204.07|206.97|204.07|206.98|204.08|206.93|204.03|8
1652639250000|2022-05-15 18:27:30|206.96|204.06|206.79|203.89|206.96|204.06|206.79|203.89|9
1652639260000|2022-05-15 18:27:40|206.72|203.82|206.86|203.96|206.87|203.97|206.72|203.82|14
1652639270000|2022-05-15 18:27:50|206.87|203.97|206.79|203.89|206.87|203.97|206.79|203.89|14
1652639280000|2022-05-15 18:28:00|206.8|203.9|206.9|204|206.95|204.05|206.78|203.88|14
1652639290000|2022-05-15 18:28:10|206.91|204.01|207.07|204.17|207.07|204.17|206.91|204.01|20
1652639300000|2022-05-15 18:28:20|207.06|204.16|206.98|204.08|207.06|204.16|206.94|204.04|17
1652639310000|2022-05-15 18:28:30|206.99|204.09|207.03|204.13|207.05|204.15|206.99|204.09|15
1652639320000|2022-05-15 18:28:40|207.04|204.14|207.15|204.25|207.23|204.33|207.03|204.13|23
1652639330000|2022-05-15 18:28:50|207.16|204.26|207.03|204.13|207.16|204.26|206.96|204.06|16
1652639340000|2022-05-15 18:29:00|206.99|204.09|206.97|204.07|207.02|204.12|206.97|204.07|12
1652639350000|2022-05-15 18:29:10|206.94|204.04|206.94|204.04|206.94|204.04|206.93|204.03|5
1652639360000|2022-05-15 18:29:20|206.93|204.03|206.9|204|206.93|204.03|206.9|204|3
1652639370000|2022-05-15 18:29:30|206.91|204.01|206.89|203.99|206.93|204.03|206.89|203.99|9
1652639380000|2022-05-15 18:29:40|206.91|204.01|206.64|203.74|206.91|204.01|206.64|203.74|9
1652639390000|2022-05-15 18:29:50|206.66|203.76|206.53|203.63|206.66|203.76|206.52|203.62|8
1652639400000|2022-05-15 18:30:00|206.51|203.61|206.48|203.58|206.51|203.61|206.48|203.58|7
1652639410000|2022-05-15 18:30:10|206.47|203.57|206.63|203.73|206.64|203.74|206.47|203.57|14
1652639420000|2022-05-15 18:30:20|206.66|203.76|206.69|203.79|206.75|203.85|206.61|203.71|18
1652639430000|2022-05-15 18:30:30|206.71|203.81|206.73|203.83|206.75|203.85|206.69|203.79|11
1652639440000|2022-05-15 18:30:40|206.74|203.84|206.92|204.02|206.92|204.02|206.7|203.8|12
1652639450000|2022-05-15 18:30:50|206.9|204|206.93|204.03|206.96|204.06|206.9|204|14
1652639460000|2022-05-15 18:31:00|206.94|204.04|206.95|204.05|206.95|204.05|206.93|204.03|6
1652639470000|2022-05-15 18:31:10|206.96|204.06|206.96|204.06|206.96|204.06|206.93|204.03|4
1652639480000|2022-05-15 18:31:20|206.94|204.04|206.96|204.06|206.96|204.06|206.93|204.03|5
1652639490000|2022-05-15 18:31:30|206.93|204.03|206.92|204.02|206.93|204.03|206.87|203.97|16
1652639500000|2022-05-15 18:31:40|206.93|204.03|206.94|204.04|206.94|204.04|206.9|204|4
1652639510000|2022-05-15 18:31:50|206.93|204.03|206.95|204.05|206.99|204.09|206.92|204.02|13
1652639520000|2022-05-15 18:32:00|206.93|204.03|206.91|204.01|206.93|204.03|206.88|203.98|11
1652639530000|2022-05-15 18:32:10|206.9|204|206.92|204.02|206.93|204.03|206.9|204|8
1652639540000|2022-05-15 18:32:20|206.91|204.01|206.86|203.96|206.91|204.01|206.86|203.96|9
1652639550000|2022-05-15 18:32:30|206.85|203.95|206.81|203.91|206.85|203.95|206.81|203.91|4
1652639560000|2022-05-15 18:32:40|206.8|203.9|206.85|203.95|206.93|204.03|206.8|203.9|10
1652639570000|2022-05-15 18:32:50|206.84|203.94|206.79|203.89|206.84|203.94|206.78|203.88|4
1652639580000|2022-05-15 18:33:00|206.78|203.88|206.75|203.85|206.79|203.89|206.73|203.83|7
1652639590000|2022-05-15 18:33:10|206.76|203.86|206.78|203.88|206.8|203.9|206.76|203.86|5
1652639610000|2022-05-15 18:33:30|206.72|203.82|206.5|203.6|206.75|203.85|206.49|203.59|10
1652639620000|2022-05-15 18:33:40|206.49|203.59|206.68|203.78|206.75|203.85|206.49|203.59|19
1652639630000|2022-05-15 18:33:50|206.69|203.79|206.64|203.74|206.7|203.8|206.62|203.72|7
1652639640000|2022-05-15 18:34:00|206.63|203.73|206.68|203.78|206.68|203.78|206.63|203.73|7
1652639650000|2022-05-15 18:34:10|206.64|203.74|206.75|203.85|206.75|203.85|206.64|203.74|14
1652639660000|2022-05-15 18:34:20|206.79|203.89|206.85|203.95|207.04|204.14|206.79|203.89|25
1652639670000|2022-05-15 18:34:30|206.86|203.96|207.06|204.16|207.06|204.16|206.86|203.96|19
1652639680000|2022-05-15 18:34:40|207.08|204.18|207.1|204.2|207.46|204.56|207.06|204.16|31
1652639690000|2022-05-15 18:34:50|207.08|204.18|207.14|204.24|207.21|204.31|207.08|204.18|22
1652639700000|2022-05-15 18:35:00|207.15|204.25|207.2|204.3|207.21|204.31|207.05|204.15|19
1652639710000|2022-05-15 18:35:10|207.18|204.28|207.42|204.52|207.42|204.52|207.18|204.28|16
1652639720000|2022-05-15 18:35:20|207.37|204.47|207.34|204.44|207.41|204.51|207.34|204.44|14
1652639730000|2022-05-15 18:35:30|207.36|204.46|207.51|204.61|207.51|204.61|207.34|204.44|12
1652639740000|2022-05-15 18:35:40|207.52|204.62|207.48|204.58|207.52|204.62|207.4|204.5|9
1652639750000|2022-05-15 18:35:50|207.4|204.5|207.46|204.56|207.5|204.6|207.4|204.5|14
1652639760000|2022-05-15 18:36:00|207.42|204.52|207.46|204.56|207.48|204.58|207.42|204.52|16
1652639770000|2022-05-15 18:36:10|207.45|204.55|207.31|204.41|207.45|204.55|207.2|204.3|20
1652639780000|2022-05-15 18:36:20|207.32|204.42|207.3|204.4|207.37|204.47|207.27|204.37|11
1652639790000|2022-05-15 18:36:30|207.31|204.41|207.28|204.38|207.32|204.42|207.28|204.38|8
1652639800000|2022-05-15 18:36:40|207.29|204.39|207.16|204.26|207.3|204.4|207.16|204.26|16
1652639810000|2022-05-15 18:36:50|207.17|204.27|207.22|204.32|207.23|204.33|207.15|204.25|9
1652639820000|2022-05-15 18:37:00|207.21|204.31|207.42|204.52|207.42|204.52|207.21|204.31|17
1652639830000|2022-05-15 18:37:10|207.41|204.51|207.31|204.41|207.43|204.53|207.29|204.39|12
1652639840000|2022-05-15 18:37:20|207.29|204.39|207.3|204.4|207.3|204.4|207.26|204.36|8
1652639850000|2022-05-15 18:37:30|207.31|204.41|207.36|204.46|207.36|204.46|207.31|204.41|12
1652639860000|2022-05-15 18:37:40|207.37|204.47|207.23|204.33|207.37|204.47|207.23|204.33|9
1652639870000|2022-05-15 18:37:50|207.24|204.34|207.17|204.27|207.24|204.34|207.17|204.27|11
1652639880000|2022-05-15 18:38:00|207.16|204.26|207.17|204.27|207.19|204.29|207.16|204.26|11
1652639890000|2022-05-15 18:38:10|207.18|204.28|207.25|204.35|207.25|204.35|207.16|204.26|14
1652639900000|2022-05-15 18:38:20|207.27|204.37|207.16|204.26|207.27|204.37|207.15|204.25|14
1652639910000|2022-05-15 18:38:30|207.17|204.27|207.11|204.21|207.17|204.27|207.11|204.21|11
1652639920000|2022-05-15 18:38:40|207.12|204.22|207.12|204.22|207.16|204.26|207.11|204.21|10
1652639930000|2022-05-15 18:38:50|207.1|204.2|207.23|204.33|207.23|204.33|207.1|204.2|10
1652639940000|2022-05-15 18:39:00|207.21|204.31|207.15|204.25|207.23|204.33|207.15|204.25|10
1652639950000|2022-05-15 18:39:10|207.16|204.26|207.19|204.29|207.22|204.32|207.16|204.26|15
1652639960000|2022-05-15 18:39:20|207.18|204.28|207.16|204.26|207.18|204.28|207.14|204.24|10
1652639970000|2022-05-15 18:39:30|207.15|204.25|207.17|204.27|207.18|204.28|207.09|204.19|12
1652639980000|2022-05-15 18:39:40|207.16|204.26|207.13|204.23|207.16|204.26|207.12|204.22|8
1652639990000|2022-05-15 18:39:50|207.12|204.22|207.12|204.22|207.12|204.22|207.09|204.19|7
1652640000000|2022-05-15 18:40:00|207.11|204.21|207.08|204.18|207.11|204.21|207.07|204.17|5
1652640010000|2022-05-15 18:40:10|207.09|204.19|207.02|204.12|207.09|204.19|207.01|204.11|4
1652640020000|2022-05-15 18:40:20|207.03|204.13|207|204.1|207.03|204.13|207|204.1|5
1652640030000|2022-05-15 18:40:30|207.01|204.11|207.04|204.14|207.04|204.14|206.99|204.09|9
1652640040000|2022-05-15 18:40:40|207.05|204.15|207.2|204.3|207.2|204.3|207.05|204.15|11
1652640050000|2022-05-15 18:40:50|207.16|204.26|207.29|204.39|207.29|204.39|207.16|204.26|12
1652640060000|2022-05-15 18:41:00|207.35|204.45|207.83|204.93|207.97|205.07|207.35|204.45|26
1652640070000|2022-05-15 18:41:10|207.84|204.94|207.92|205.02|207.92|205.02|207.84|204.94|11
1652640080000|2022-05-15 18:41:20|207.86|204.96|208.18|205.28|208.31|205.41|207.77|204.87|27
1652640090000|2022-05-15 18:41:30|208.16|205.26|208.04|205.14|208.16|205.26|207.95|205.05|18
1652640100000|2022-05-15 18:41:40|208.05|205.15|208.6|205.7|208.6|205.7|208.05|205.15|25
1652640110000|2022-05-15 18:41:50|208.69|205.79|208.67|205.77|208.74|205.84|208.6|205.7|34
1652640120000|2022-05-15 18:42:00|208.68|205.78|208.8|205.9|209.26|206.36|208.68|205.78|30
1652640130000|2022-05-15 18:42:10|208.74|205.84|208.73|205.83|208.86|205.96|208.67|205.77|35
1652640140000|2022-05-15 18:42:20|208.7|205.8|208.85|205.95|208.91|206.01|208.69|205.79|28
1652640150000|2022-05-15 18:42:30|208.87|205.97|208.69|205.79|208.95|206.05|208.69|205.79|27
1652640160000|2022-05-15 18:42:40|208.6|205.7|208.63|205.73|208.67|205.77|208.5|205.6|25
1652640170000|2022-05-15 18:42:50|208.6|205.7|208.33|205.43|208.64|205.74|208.33|205.43|23
1652640180000|2022-05-15 18:43:00|208.37|205.47|208.47|205.57|208.5|205.6|208.3|205.4|20
1652640190000|2022-05-15 18:43:10|208.42|205.52|208.73|205.83|208.8|205.9|208.42|205.52|28
1652640200000|2022-05-15 18:43:20|208.72|205.82|208.77|205.87|208.77|205.87|208.65|205.75|17
1652640210000|2022-05-15 18:43:30|208.73|205.83|208.8|205.9|208.83|205.93|208.73|205.83|11
1652640220000|2022-05-15 18:43:40|208.81|205.91|208.81|205.91|208.82|205.92|208.81|205.91|3
1652640230000|2022-05-15 18:43:50|208.8|205.9|209|206.1|209.01|206.11|208.8|205.9|13
1652640240000|2022-05-15 18:44:00|208.97|206.07|208.95|206.05|208.97|206.07|208.86|205.96|11
1652640250000|2022-05-15 18:44:10|208.9|206|209.15|206.25|209.15|206.25|208.9|206|29
1652640260000|2022-05-15 18:44:20|209.09|206.19|209.07|206.17|209.25|206.35|209.05|206.15|19
1652640270000|2022-05-15 18:44:30|209.08|206.18|209.22|206.32|209.22|206.32|209.08|206.18|22
1652640280000|2022-05-15 18:44:40|209.2|206.3|209.31|206.41|209.31|206.41|209.17|206.27|14
1652640290000|2022-05-15 18:44:50|209.26|206.36|209.36|206.46|209.36|206.46|209.26|206.36|17
1652640300000|2022-05-15 18:45:00|209.37|206.47|209.3|206.4|209.53|206.63|209.3|206.4|30
1652640310000|2022-05-15 18:45:10|209.33|206.43|209.21|206.31|209.38|206.48|209.21|206.31|26
1652640320000|2022-05-15 18:45:20|209.25|206.35|209.29|206.39|209.36|206.46|209.17|206.27|19
1652640330000|2022-05-15 18:45:30|209.28|206.38|209.21|206.31|209.33|206.43|209.17|206.27|20
1652640340000|2022-05-15 18:45:40|209.22|206.32|209.21|206.31|209.25|206.35|209.03|206.13|19
1652640350000|2022-05-15 18:45:50|209.2|206.3|209.15|206.25|209.27|206.37|209.15|206.25|23
1652640360000|2022-05-15 18:46:00|209.16|206.26|208.91|206.01|209.19|206.29|208.9|206|19
1652640370000|2022-05-15 18:46:10|208.92|206.02|208.84|205.94|208.92|206.02|208.78|205.88|20
1652640380000|2022-05-15 18:46:20|208.81|205.91|208.8|205.9|208.82|205.92|208.78|205.88|13
1652640390000|2022-05-15 18:46:30|208.77|205.87|208.71|205.81|208.79|205.89|208.71|205.81|8
1652640400000|2022-05-15 18:46:40|208.72|205.82|208.72|205.82|208.9|206|208.72|205.82|11
1652640410000|2022-05-15 18:46:50|208.76|205.86|208.85|205.95|208.89|205.99|208.76|205.86|10
1652640420000|2022-05-15 18:47:00|208.82|205.92|208.75|205.85|208.82|205.92|208.73|205.83|11
1652640430000|2022-05-15 18:47:10|208.74|205.84|208.9|206|208.9|206|208.73|205.83|20
1652640440000|2022-05-15 18:47:20|208.92|206.02|208.85|205.95|208.92|206.02|208.77|205.87|16
1652640450000|2022-05-15 18:47:30|208.83|205.93|208.81|205.91|208.86|205.96|208.81|205.91|12
1652640460000|2022-05-15 18:47:40|208.78|205.88|208.71|205.81|208.78|205.88|208.71|205.81|10
1652640470000|2022-05-15 18:47:50|208.7|205.8|208.71|205.81|208.71|205.81|208.69|205.79|5
1652640480000|2022-05-15 18:48:00|208.7|205.8|208.72|205.82|208.73|205.83|208.69|205.79|10
1652640490000|2022-05-15 18:48:10|208.73|205.83|208.72|205.82|208.73|205.83|208.7|205.8|5
1652640500000|2022-05-15 18:48:20|208.73|205.83|208.76|205.86|208.85|205.95|208.73|205.83|14
1652640510000|2022-05-15 18:48:30|208.77|205.87|208.78|205.88|208.79|205.89|208.76|205.86|9
1652640520000|2022-05-15 18:48:40|208.8|205.9|208.73|205.83|208.8|205.9|208.73|205.83|11
1652640530000|2022-05-15 18:48:50|208.72|205.82|208.7|205.8|208.72|205.82|208.68|205.78|12
1652640540000|2022-05-15 18:49:00|208.69|205.79|208.64|205.74|208.7|205.8|208.63|205.73|11
1652640550000|2022-05-15 18:49:10|208.63|205.73|208.64|205.74|208.64|205.74|208.62|205.72|4
1652640560000|2022-05-15 18:49:20|208.63|205.73|208.63|205.73|208.64|205.74|208.63|205.73|3
1652640570000|2022-05-15 18:49:30|208.64|205.74|208.28|205.38|208.64|205.74|208.28|205.38|15
1652640580000|2022-05-15 18:49:40|208.27|205.37|208.01|205.11|208.27|205.37|208.01|205.11|16
1652640590000|2022-05-15 18:49:50|208.07|205.17|208.04|205.14|208.11|205.21|208.03|205.13|18
1652640600000|2022-05-15 18:50:00|208.07|205.17|208.03|205.13|208.09|205.19|208|205.1|17
1652640610000|2022-05-15 18:50:10|208.04|205.14|208.18|205.28|208.18|205.28|207.99|205.09|21
1652640620000|2022-05-15 18:50:20|208.2|205.3|208.14|205.24|208.21|205.31|208.11|205.21|20
1652640630000|2022-05-15 18:50:30|208.16|205.26|208.07|205.17|208.16|205.26|208.05|205.15|13
1652640640000|2022-05-15 18:50:40|208.06|205.16|208.15|205.25|208.16|205.26|208.06|205.16|10
1652640650000|2022-05-15 18:50:50|208.14|205.24|208.29|205.39|208.29|205.39|208.12|205.22|9
1652640660000|2022-05-15 18:51:00|208.25|205.35|208.29|205.39|208.29|205.39|208.24|205.34|13
1652640670000|2022-05-15 18:51:10|208.26|205.36|208.13|205.23|208.26|205.36|208.11|205.21|16
1652640680000|2022-05-15 18:51:20|208.12|205.22|208.09|205.19|208.14|205.24|208.09|205.19|9
1652640690000|2022-05-15 18:51:30|208.07|205.17|208.06|205.16|208.11|205.21|208.02|205.12|11
1652640700000|2022-05-15 18:51:40|208.05|205.15|208.03|205.13|208.07|205.17|207.99|205.09|10
1652640710000|2022-05-15 18:51:50|208.02|205.12|208.02|205.12|208.02|205.12|208|205.1|7
1652640720000|2022-05-15 18:52:00|208.01|205.11|208.01|205.11|208.02|205.12|208|205.1|4
1652640730000|2022-05-15 18:52:10|208|205.1|208.13|205.23|208.13|205.23|208|205.1|7
1652640740000|2022-05-15 18:52:20|208.11|205.21|208.32|205.42|208.35|205.45|208.11|205.21|24
1652640750000|2022-05-15 18:52:30|208.33|205.43|208.29|205.39|208.33|205.43|208.24|205.34|15
1652640760000|2022-05-15 18:52:40|208.3|205.4|208.37|205.47|208.37|205.47|208.3|205.4|10
1652640770000|2022-05-15 18:52:50|208.41|205.51|208.34|205.44|208.42|205.52|208.29|205.39|21
1652640780000|2022-05-15 18:53:00|208.35|205.45|208.4|205.5|208.4|205.5|208.33|205.43|14
1652640790000|2022-05-15 18:53:10|208.37|205.47|208.39|205.49|208.39|205.49|208.37|205.47|7
1652640800000|2022-05-15 18:53:20|208.4|205.5|208.42|205.52|208.42|205.52|208.4|205.5|13
1652640810000|2022-05-15 18:53:30|208.41|205.51|208.41|205.51|208.41|205.51|208.39|205.49|5
1652640820000|2022-05-15 18:53:40|208.34|205.44|208.58|205.68|208.58|205.68|208.34|205.44|14
1652640830000|2022-05-15 18:53:50|208.59|205.69|208.62|205.72|208.65|205.75|208.59|205.69|4
1652640840000|2022-05-15 18:54:00|208.63|205.73|208.62|205.72|208.64|205.74|208.62|205.72|3
1652640850000|2022-05-15 18:54:10|208.63|205.73|208.55|205.65|208.63|205.73|208.55|205.65|3
1652640860000|2022-05-15 18:54:20|208.53|205.63|208.55|205.65|208.55|205.65|208.51|205.61|5
1652640870000|2022-05-15 18:54:30|208.56|205.66|208.63|205.73|208.63|205.73|208.56|205.66|13
1652640880000|2022-05-15 18:54:40|208.64|205.74|208.65|205.75|208.66|205.76|208.62|205.72|9
1652640890000|2022-05-15 18:54:50|208.67|205.77|208.61|205.71|208.67|205.77|208.61|205.71|5
1652640900000|2022-05-15 18:55:00|208.62|205.72|208.66|205.76|208.66|205.76|208.62|205.72|9
1652640910000|2022-05-15 18:55:10|208.64|205.74|208.57|205.67|208.65|205.75|208.57|205.67|6
1652640920000|2022-05-15 18:55:20|208.56|205.66|208.52|205.62|208.57|205.67|208.5|205.6|10
1652640930000|2022-05-15 18:55:30|208.51|205.61|208.4|205.5|208.53|205.63|208.4|205.5|13
1652640940000|2022-05-15 18:55:40|208.39|205.49|208.4|205.5|208.42|205.52|208.38|205.48|9
1652640950000|2022-05-15 18:55:50|208.39|205.49|208.48|205.58|208.55|205.65|208.39|205.49|10
1652640960000|2022-05-15 18:56:00|208.5|205.6|208.49|205.59|208.51|205.61|208.47|205.57|8
1652640970000|2022-05-15 18:56:10|208.48|205.58|208.41|205.51|208.48|205.58|208.41|205.51|6
1652640980000|2022-05-15 18:56:20|208.4|205.5|208.35|205.45|208.46|205.56|208.33|205.43|17
1652640990000|2022-05-15 18:56:30|208.34|205.44|208.32|205.42|208.35|205.45|208.32|205.42|5
1652641000000|2022-05-15 18:56:40|208.3|205.4|208.24|205.34|208.32|205.42|208.24|205.34|14
1652641010000|2022-05-15 18:56:50|208.23|205.33|208.07|205.17|208.23|205.33|208.04|205.14|11
1652641020000|2022-05-15 18:57:00|208.09|205.19|208.17|205.27|208.21|205.31|208.09|205.19|5
1652641030000|2022-05-15 18:57:10|208.19|205.29|208.32|205.42|208.32|205.42|208.14|205.24|12
1652641040000|2022-05-15 18:57:20|208.34|205.44|208.3|205.4|208.35|205.45|208.3|205.4|8
1652641050000|2022-05-15 18:57:30|208.32|205.42|208.4|205.5|208.4|205.5|208.3|205.4|15
1652641060000|2022-05-15 18:57:40|208.43|205.53|208.48|205.58|208.48|205.58|208.33|205.43|24
1652641070000|2022-05-15 18:57:50|208.49|205.59|208.52|205.62|208.55|205.65|208.49|205.59|10
1652641080000|2022-05-15 18:58:00|208.53|205.63|208.65|205.75|208.65|205.75|208.53|205.63|9
1652641090000|2022-05-15 18:58:10|208.68|205.78|208.83|205.93|208.86|205.96|208.68|205.78|18
1652641100000|2022-05-15 18:58:20|208.82|205.92|208.73|205.83|208.82|205.92|208.69|205.79|17
1652641110000|2022-05-15 18:58:30|208.74|205.84|208.61|205.71|208.74|205.84|208.54|205.64|24
1652641120000|2022-05-15 18:58:40|208.6|205.7|208.59|205.69|208.62|205.72|208.59|205.69|8
1652641130000|2022-05-15 18:58:50|208.6|205.7|208.68|205.78|208.7|205.8|208.6|205.7|9
1652641140000|2022-05-15 18:59:00|208.69|205.79|208.67|205.77|208.71|205.81|208.63|205.73|15
1652641150000|2022-05-15 18:59:10|208.68|205.78|208.75|205.85|208.75|205.85|208.65|205.75|10
1652641160000|2022-05-15 18:59:20|208.76|205.86|208.78|205.88|208.81|205.91|208.74|205.84|16
1652641170000|2022-05-15 18:59:30|208.77|205.87|208.76|205.86|208.77|205.87|208.74|205.84|5
1652641180000|2022-05-15 18:59:40|208.74|205.84|208.73|205.83|208.74|205.84|208.69|205.79|11
1652641190000|2022-05-15 18:59:50|208.74|205.84|208.73|205.83|208.74|205.84|208.7|205.8|5
1652641200000|2022-05-15 19:00:00|208.74|205.84|208.64|205.74|208.76|205.86|208.63|205.73|13
1652641210000|2022-05-15 19:00:10|208.65|205.75|208.79|205.89|208.8|205.9|208.65|205.75|18
1652641220000|2022-05-15 19:00:20|208.77|205.87|208.76|205.86|208.77|205.87|208.76|205.86|2
1652641230000|2022-05-15 19:00:30|208.73|205.83|208.83|205.93|208.83|205.93|208.72|205.82|7
1652641240000|2022-05-15 19:00:40|208.79|205.89|208.79|205.89|208.79|205.89|208.79|205.89|1
1652641250000|2022-05-15 19:00:50|208.81|205.91|208.89|205.99|208.9|206|208.81|205.91|12
1652641260000|2022-05-15 19:01:00|208.9|206|208.94|206.04|208.96|206.06|208.9|206|5
1652641270000|2022-05-15 19:01:10|208.95|206.05|208.94|206.04|209.02|206.12|208.92|206.02|11
1652641280000|2022-05-15 19:01:20|208.93|206.03|208.84|205.94|208.93|206.03|208.82|205.92|13
1652641290000|2022-05-15 19:01:30|208.85|205.95|208.89|205.99|208.89|205.99|208.82|205.92|13
1652641300000|2022-05-15 19:01:40|208.9|206|208.91|206.01|208.92|206.02|208.9|206|6
1652641310000|2022-05-15 19:01:50|208.9|206|208.94|206.04|208.94|206.04|208.89|205.99|10
1652641320000|2022-05-15 19:02:00|208.95|206.05|208.93|206.03|208.95|206.05|208.93|206.03|2
1652641330000|2022-05-15 19:02:10|208.91|206.01|208.92|206.02|208.92|206.02|208.91|206.01|4
1652641340000|2022-05-15 19:02:20|208.91|206.01|208.83|205.93|208.91|206.01|208.83|205.93|11
1652641360000|2022-05-15 19:02:40|208.81|205.91|208.8|205.9|208.81|205.91|208.75|205.85|16
1652641370000|2022-05-15 19:02:50|208.79|205.89|208.86|205.96|208.86|205.96|208.78|205.88|9
1652641380000|2022-05-15 19:03:00|208.85|205.95|208.85|205.95|208.86|205.96|208.85|205.95|3
1652641390000|2022-05-15 19:03:10|208.86|205.96|208.88|205.98|208.88|205.98|208.85|205.95|4
1652641400000|2022-05-15 19:03:20|208.8|205.9|208.78|205.88|208.81|205.91|208.77|205.87|11
1652641410000|2022-05-15 19:03:30|208.77|205.87|208.62|205.72|208.78|205.88|208.62|205.72|14
1652641420000|2022-05-15 19:03:40|208.61|205.71|208.53|205.63|208.61|205.71|208.44|205.54|18
1652641430000|2022-05-15 19:03:50|208.5|205.6|208.65|205.75|208.66|205.76|208.46|205.56|15
1652641440000|2022-05-15 19:04:00|208.66|205.76|208.62|205.72|208.66|205.76|208.54|205.64|11
1652641450000|2022-05-15 19:04:10|208.63|205.73|208.6|205.7|208.66|205.76|208.59|205.69|11
1652641460000|2022-05-15 19:04:20|208.61|205.71|208.62|205.72|208.62|205.72|208.54|205.64|9
1652641470000|2022-05-15 19:04:30|208.66|205.76|208.61|205.71|208.67|205.77|208.57|205.67|9
1652641480000|2022-05-15 19:04:40|208.62|205.72|208.6|205.7|208.63|205.73|208.57|205.67|6
1652641490000|2022-05-15 19:04:50|208.57|205.67|208.47|205.57|208.57|205.67|208.47|205.57|11
1652641500000|2022-05-15 19:05:00|208.48|205.58|208.49|205.59|208.5|205.6|208.48|205.58|8
1652641510000|2022-05-15 19:05:10|208.47|205.57|208.69|205.79|208.72|205.82|208.47|205.57|14
1652641520000|2022-05-15 19:05:20|208.68|205.78|208.7|205.8|208.72|205.82|208.63|205.73|13
1652641530000|2022-05-15 19:05:30|208.71|205.81|208.8|205.9|208.8|205.9|208.71|205.81|9
1652641540000|2022-05-15 19:05:40|208.77|205.87|208.76|205.86|208.78|205.88|208.76|205.86|5
1652641550000|2022-05-15 19:05:50|208.77|205.87|208.81|205.91|208.82|205.92|208.77|205.87|13
1652641560000|2022-05-15 19:06:00|208.82|205.92|209.26|206.36|209.27|206.37|208.82|205.92|25
1652641570000|2022-05-15 19:06:10|209.27|206.37|209.25|206.35|209.27|206.37|209.08|206.18|27
1652641580000|2022-05-15 19:06:20|209.29|206.39|209.24|206.34|209.31|206.41|209.24|206.34|21
1652641590000|2022-05-15 19:06:30|209.25|206.35|209.24|206.34|209.26|206.36|209.24|206.34|9
1652641600000|2022-05-15 19:06:40|209.21|206.31|209.05|206.15|209.21|206.31|209.01|206.11|13
1652641610000|2022-05-15 19:06:50|209.04|206.14|209.19|206.29|209.19|206.29|209.04|206.14|12
1652641620000|2022-05-15 19:07:00|209.21|206.31|209.25|206.35|209.27|206.37|209.19|206.29|10
1652641630000|2022-05-15 19:07:10|209.26|206.36|209.33|206.43|209.44|206.54|209.26|206.36|21
1652641640000|2022-05-15 19:07:20|209.31|206.41|209.25|206.35|209.31|206.41|209.19|206.29|11
1652641650000|2022-05-15 19:07:30|209.26|206.36|209.16|206.26|209.28|206.38|209.16|206.26|14
1652641660000|2022-05-15 19:07:40|209.14|206.24|208.98|206.08|209.14|206.24|208.92|206.02|13
1652641670000|2022-05-15 19:07:50|208.96|206.06|209.05|206.15|209.06|206.16|208.94|206.04|9
1652641680000|2022-05-15 19:08:00|209.03|206.13|208.95|206.05|209.03|206.13|208.93|206.03|14
1652641690000|2022-05-15 19:08:10|208.94|206.04|208.76|205.86|208.94|206.04|208.76|205.86|18
1652641700000|2022-05-15 19:08:20|208.74|205.84|208.85|205.95|208.87|205.97|208.72|205.82|12
1652641710000|2022-05-15 19:08:30|208.87|205.97|208.78|205.88|208.87|205.97|208.78|205.88|10
1652641720000|2022-05-15 19:08:40|208.75|205.85|208.81|205.91|208.81|205.91|208.75|205.85|6
1652641730000|2022-05-15 19:08:50|208.82|205.92|209.02|206.12|209.02|206.12|208.81|205.91|8
1652641740000|2022-05-15 19:09:00|209.03|206.13|208.7|205.8|209.03|206.13|208.7|205.8|12
1652641750000|2022-05-15 19:09:10|208.65|205.75|208.61|205.71|208.7|205.8|208.61|205.71|12
1652641760000|2022-05-15 19:09:20|208.62|205.72|208.56|205.66|208.63|205.73|208.51|205.61|12
1652641770000|2022-05-15 19:09:30|208.62|205.72|208.53|205.63|208.66|205.76|208.53|205.63|16
1652641780000|2022-05-15 19:09:40|208.54|205.64|208.54|205.64|208.57|205.67|208.51|205.61|16
1652641790000|2022-05-15 19:09:50|208.53|205.63|208.29|205.39|208.56|205.66|208.29|205.39|20
1652641800000|2022-05-15 19:10:00|208.3|205.4|208.39|205.49|208.39|205.49|208.26|205.36|11
1652641810000|2022-05-15 19:10:10|208.4|205.5|208.38|205.48|208.43|205.53|208.38|205.48|7
1652641820000|2022-05-15 19:10:20|208.39|205.49|208.38|205.48|208.39|205.49|208.3|205.4|7
1652641840000|2022-05-15 19:10:40|208.39|205.49|208.47|205.57|208.54|205.64|208.39|205.49|16
1652641850000|2022-05-15 19:10:50|208.48|205.58|208.39|205.49|208.52|205.62|208.37|205.47|19
1652641860000|2022-05-15 19:11:00|208.38|205.48|208.4|205.5|208.42|205.52|208.37|205.47|10
1652641870000|2022-05-15 19:11:10|208.55|205.65|208.64|205.74|208.64|205.74|208.49|205.59|16
1652641880000|2022-05-15 19:11:20|208.65|205.75|208.67|205.77|208.67|205.77|208.59|205.69|10
1652641890000|2022-05-15 19:11:30|208.63|205.73|208.64|205.74|208.64|205.74|208.6|205.7|5
1652641900000|2022-05-15 19:11:40|208.65|205.75|208.65|205.75|208.67|205.77|208.64|205.74|5
1652641910000|2022-05-15 19:11:50|208.58|205.68|208.63|205.73|208.66|205.76|208.58|205.68|7
1652641920000|2022-05-15 19:12:00|208.61|205.71|208.59|205.69|208.61|205.71|208.59|205.69|3
1652641930000|2022-05-15 19:12:10|208.58|205.68|208.5|205.6|208.58|205.68|208.5|205.6|8
1652641940000|2022-05-15 19:12:20|208.51|205.61|208.52|205.62|208.52|205.62|208.51|205.61|2
1652641950000|2022-05-15 19:12:30|208.53|205.63|208.53|205.63|208.63|205.73|208.53|205.63|16
1652641960000|2022-05-15 19:12:40|208.52|205.62|208.51|205.61|208.53|205.63|208.5|205.6|8
1652641970000|2022-05-15 19:12:50|208.52|205.62|208.52|205.62|208.54|205.64|208.52|205.62|4
1652641980000|2022-05-15 19:13:00|208.51|205.61|208.49|205.59|208.51|205.61|208.49|205.59|3
1652641990000|2022-05-15 19:13:10|208.48|205.58|208.11|205.21|208.48|205.58|208.03|205.13|24
1652642000000|2022-05-15 19:13:20|208.13|205.23|208.25|205.35|208.37|205.47|208.13|205.23|16
1652642010000|2022-05-15 19:13:30|208.23|205.33|208.17|205.27|208.25|205.35|208.15|205.25|12
1652642020000|2022-05-15 19:13:40|208.18|205.28|208.19|205.29|208.26|205.36|208.18|205.28|7
1652642030000|2022-05-15 19:13:50|208.2|205.3|208.18|205.28|208.2|205.3|208.18|205.28|4
1652642040000|2022-05-15 19:14:00|208.16|205.26|208.27|205.37|208.27|205.37|207.97|205.07|20
1652642050000|2022-05-15 19:14:10|208.26|205.36|208.16|205.26|208.26|205.36|208.08|205.18|11
1652642060000|2022-05-15 19:14:20|208.17|205.27|208.31|205.41|208.32|205.42|208.16|205.26|9
1652642070000|2022-05-15 19:14:30|208.29|205.39|208.34|205.44|208.34|205.44|208.29|205.39|9
1652642080000|2022-05-15 19:14:40|208.35|205.45|208.37|205.47|208.37|205.47|208.35|205.45|3
1652642090000|2022-05-15 19:14:50|208.38|205.48|208.4|205.5|208.4|205.5|208.38|205.48|4
1652642100000|2022-05-15 19:15:00|208.39|205.49|208.28|205.38|208.39|205.49|208.27|205.37|14
1652642110000|2022-05-15 19:15:10|208.29|205.39|208.33|205.43|208.33|205.43|208.27|205.37|15
1652642120000|2022-05-15 19:15:20|208.37|205.47|208.3|205.4|208.37|205.47|208.3|205.4|5
1652642130000|2022-05-15 19:15:30|208.29|205.39|208.13|205.23|208.29|205.39|208.1|205.2|8
1652642140000|2022-05-15 19:15:40|208.1|205.2|208.13|205.23|208.13|205.23|208.1|205.2|8
1652642150000|2022-05-15 19:15:50|208.18|205.28|208.17|205.27|208.18|205.28|208.17|205.27|4
1652642160000|2022-05-15 19:16:00|208.18|205.28|208.19|205.29|208.27|205.37|208.18|205.28|15
1652642170000|2022-05-15 19:16:10|208.2|205.3|208.32|205.42|208.34|205.44|208.2|205.3|16
1652642180000|2022-05-15 19:16:20|208.33|205.43|208.31|205.41|208.33|205.43|208.31|205.41|4
1652642190000|2022-05-15 19:16:30|208.32|205.42|208.34|205.44|208.34|205.44|208.31|205.41|7
1652642200000|2022-05-15 19:16:40|208.35|205.45|208.33|205.43|208.35|205.45|208.31|205.41|6
1652642210000|2022-05-15 19:16:50|208.36|205.46|208.41|205.51|208.41|205.51|208.36|205.46|5
1652642220000|2022-05-15 19:17:00|208.42|205.52|208.4|205.5|208.42|205.52|208.39|205.49|5
1652642230000|2022-05-15 19:17:10|208.46|205.56|208.44|205.54|208.56|205.66|208.43|205.53|10
1652642240000|2022-05-15 19:17:20|208.45|205.55|208.54|205.64|208.55|205.65|208.45|205.55|9
1652642250000|2022-05-15 19:17:30|208.52|205.62|208.51|205.61|208.52|205.62|208.49|205.59|3
1652642260000|2022-05-15 19:17:40|208.49|205.59|208.48|205.58|208.49|205.59|208.41|205.51|13
1652642270000|2022-05-15 19:17:50|208.46|205.56|208.65|205.75|208.68|205.78|208.45|205.55|21
1652642280000|2022-05-15 19:18:00|208.64|205.74|208.55|205.65|208.64|205.74|208.54|205.64|14
1652642290000|2022-05-15 19:18:10|208.53|205.63|208.53|205.63|208.54|205.64|208.5|205.6|8
1652642300000|2022-05-15 19:18:20|208.52|205.62|208.58|205.68|208.58|205.68|208.51|205.61|8
1652642310000|2022-05-15 19:18:30|208.59|205.69|208.61|205.71|208.61|205.71|208.59|205.69|3
1652642320000|2022-05-15 19:18:40|208.59|205.69|208.59|205.69|208.6|205.7|208.59|205.69|3
1652642330000|2022-05-15 19:18:50|208.61|205.71|208.5|205.6|208.62|205.72|208.5|205.6|8
1652642340000|2022-05-15 19:19:00|208.49|205.59|208.48|205.58|208.5|205.6|208.46|205.56|13
1652642350000|2022-05-15 19:19:10|208.47|205.57|208.39|205.49|208.47|205.57|208.38|205.48|10
1652642360000|2022-05-15 19:19:20|208.38|205.48|208.39|205.49|208.39|205.49|208.38|205.48|6
1652642370000|2022-05-15 19:19:30|208.42|205.52|208.42|205.52|208.44|205.54|208.4|205.5|8
1652642380000|2022-05-15 19:19:40|208.45|205.55|208.55|205.65|208.55|205.65|208.45|205.55|17
1652642390000|2022-05-15 19:19:50|208.62|205.72|208.63|205.73|208.63|205.73|208.62|205.72|2
1652642400000|2022-05-15 19:20:00|208.6|205.7|208.64|205.74|208.66|205.76|208.6|205.7|8
1652642410000|2022-05-15 19:20:10|208.65|205.75|208.65|205.75|208.65|205.75|208.65|205.75|1
1652642420000|2022-05-15 19:20:20|208.66|205.76|208.62|205.72|208.66|205.76|208.62|205.72|4
1652642430000|2022-05-15 19:20:30|208.57|205.67|208.43|205.53|208.57|205.67|208.43|205.53|11
1652642440000|2022-05-15 19:20:40|208.42|205.52|208.42|205.52|208.46|205.56|208.42|205.52|5
1652642450000|2022-05-15 19:20:50|208.43|205.53|208.42|205.52|208.43|205.53|208.42|205.52|2
1652642460000|2022-05-15 19:21:00|208.41|205.51|208.42|205.52|208.43|205.53|208.4|205.5|8
1652642470000|2022-05-15 19:21:10|208.43|205.53|208.38|205.48|208.43|205.53|208.38|205.48|7
1652642480000|2022-05-15 19:21:20|208.41|205.51|208.37|205.47|208.41|205.51|208.37|205.47|7
1652642490000|2022-05-15 19:21:30|208.38|205.48|208.37|205.47|208.39|205.49|208.37|205.47|4
1652642500000|2022-05-15 19:21:40|208.38|205.48|208.41|205.51|208.42|205.52|208.38|205.48|4
1652642510000|2022-05-15 19:21:50|208.43|205.53|208.45|205.55|208.45|205.55|208.4|205.5|6
1652642520000|2022-05-15 19:22:00|208.46|205.56|208.46|205.56|208.46|205.56|208.46|205.56|1
1652642530000|2022-05-15 19:22:10|208.47|205.57|208.46|205.56|208.47|205.57|208.46|205.56|2
1652642540000|2022-05-15 19:22:20|208.45|205.55|208.38|205.48|208.45|205.55|208.38|205.48|7
1652642550000|2022-05-15 19:22:30|208.37|205.47|208.32|205.42|208.38|205.48|208.32|205.42|5
1652642560000|2022-05-15 19:22:40|208.31|205.41|208.07|205.17|208.31|205.41|208.07|205.17|7
1652642570000|2022-05-15 19:22:50|208.05|205.15|207.92|205.02|208.05|205.15|207.91|205.01|7
1652642580000|2022-05-15 19:23:00|207.93|205.03|208.05|205.15|208.05|205.15|207.93|205.03|6
1652642590000|2022-05-15 19:23:10|208.06|205.16|208.12|205.22|208.13|205.23|208.06|205.16|7
1652642600000|2022-05-15 19:23:20|208.07|205.17|208|205.1|208.07|205.17|208|205.1|5
1652642610000|2022-05-15 19:23:30|208.01|205.11|208.01|205.11|208.05|205.15|208.01|205.11|11
1652642620000|2022-05-15 19:23:40|208|205.1|208.01|205.11|208.01|205.11|208|205.1|2
1652642630000|2022-05-15 19:23:50|208.02|205.12|208.2|205.3|208.2|205.3|208.02|205.12|15
1652642640000|2022-05-15 19:24:00|208.19|205.29|208.19|205.29|208.19|205.29|208.16|205.26|5
1652642650000|2022-05-15 19:24:10|208.17|205.27|208.16|205.26|208.17|205.27|208.14|205.24|5
1652642660000|2022-05-15 19:24:20|208.17|205.27|208.17|205.27|208.18|205.28|208.16|205.26|5
1652642670000|2022-05-15 19:24:30|208.12|205.22|208.11|205.21|208.12|205.22|208.11|205.21|2
1652642680000|2022-05-15 19:24:40|208.12|205.22|208.12|205.22|208.12|205.22|208.12|205.22|1
1652642690000|2022-05-15 19:24:50|208.13|205.23|208.13|205.23|208.13|205.23|208.13|205.23|1
1652642700000|2022-05-15 19:25:00|208.14|205.24|207.98|205.08|208.14|205.24|207.92|205.02|14
1652642710000|2022-05-15 19:25:10|207.99|205.09|207.98|205.08|207.99|205.09|207.94|205.04|8
1652642720000|2022-05-15 19:25:20|207.97|205.07|207.97|205.07|207.97|205.07|207.97|205.07|1
1652642730000|2022-05-15 19:25:30|207.96|205.06|207.85|204.95|207.96|205.06|207.81|204.91|5
1652642740000|2022-05-15 19:25:40|207.83|204.93|207.83|204.93|207.83|204.93|207.83|204.93|1
1652642750000|2022-05-15 19:25:50|207.74|204.84|207.75|204.85|207.76|204.86|207.74|204.84|3
1652642760000|2022-05-15 19:26:00|207.71|204.81|207.58|204.68|207.71|204.81|207.58|204.68|6
1652642770000|2022-05-15 19:26:10|207.59|204.69|207.58|204.68|207.59|204.69|207.58|204.68|2
1652642780000|2022-05-15 19:26:20|207.59|204.69|207.62|204.72|207.65|204.75|207.59|204.69|11
1652642790000|2022-05-15 19:26:30|207.61|204.71|207.61|204.71|207.63|204.73|207.61|204.71|6
1652642800000|2022-05-15 19:26:40|207.6|204.7|207.58|204.68|207.6|204.7|207.58|204.68|2
1652642810000|2022-05-15 19:26:50|207.61|204.71|207.59|204.69|207.62|204.72|207.57|204.67|10
1652642820000|2022-05-15 19:27:00|207.61|204.71|207.7|204.8|207.71|204.81|207.61|204.71|19
1652642830000|2022-05-15 19:27:10|207.71|204.81|207.83|204.93|207.83|204.93|207.7|204.8|10
1652642840000|2022-05-15 19:27:20|207.84|204.94|207.92|205.02|207.98|205.08|207.84|204.94|14
1652642850000|2022-05-15 19:27:30|207.94|205.04|207.98|205.08|207.98|205.08|207.91|205.01|14
1652642860000|2022-05-15 19:27:40|207.97|205.07|207.96|205.06|207.98|205.08|207.94|205.04|9
1652642870000|2022-05-15 19:27:50|207.97|205.07|207.8|204.9|207.99|205.09|207.79|204.89|11
1652642880000|2022-05-15 19:28:00|207.79|204.89|207.78|204.88|207.79|204.89|207.73|204.83|13
1652642890000|2022-05-15 19:28:10|207.77|204.87|207.74|204.84|207.79|204.89|207.74|204.84|8
1652642900000|2022-05-15 19:28:20|207.71|204.81|207.63|204.73|207.72|204.82|207.59|204.69|15
1652642910000|2022-05-15 19:28:30|207.64|204.74|207.63|204.73|207.68|204.78|207.62|204.72|15
1652642920000|2022-05-15 19:28:40|207.62|204.72|207.6|204.7|207.62|204.72|207.59|204.69|10
1652642930000|2022-05-15 19:28:50|207.59|204.69|207.28|204.38|207.59|204.69|207.28|204.38|10
1652642940000|2022-05-15 19:29:00|207.27|204.37|207.29|204.39|207.32|204.42|207.27|204.37|12
1652642950000|2022-05-15 19:29:10|207.57|204.67|207.83|204.93|207.94|205.04|207.57|204.67|24
1652642960000|2022-05-15 19:29:20|207.82|204.92|207.99|205.09|207.99|205.09|207.82|204.92|10
1652642970000|2022-05-15 19:29:30|208|205.1|209.03|204.13|209.03|205.14|208|204.13|6
1652642980000|2022-05-15 19:29:40|209|204.1|208.9|204|209|204.1|208.8|203.9|12
1652642990000|2022-05-15 19:29:50|208.91|204.01|208.99|204.09|209.01|204.11|208.91|204.01|12
1652643000000|2022-05-15 19:30:00|209|204.1|209|204.1|209.01|204.11|208.87|203.97|17
1652643010000|2022-05-15 19:30:10|208.99|204.09|209|204.1|209|204.1|208.98|204.08|8
1652643020000|2022-05-15 19:30:20|208.99|204.09|209|204.1|209|204.1|208.99|204.09|2
1652643030000|2022-05-15 19:30:30|209.01|204.11|208.99|204.09|209.01|204.11|208.99|204.09|5
1652643040000|2022-05-15 19:30:40|209|204.1|209.03|204.13|209.03|204.13|209|204.1|4
1652643050000|2022-05-15 19:30:50|209.04|204.14|209.15|204.25|209.15|204.25|209.04|204.14|9
1652643060000|2022-05-15 19:31:00|209.14|204.24|209.1|204.2|209.14|204.24|209.09|204.19|8
1652643070000|2022-05-15 19:31:10|209.12|204.22|209.17|204.27|209.17|204.27|209.12|204.22|7
1652643080000|2022-05-15 19:31:20|209.18|204.28|209.23|204.33|209.24|204.34|209.18|204.28|8
1652643090000|2022-05-15 19:31:30|209.26|204.36|209.58|204.68|209.58|204.68|209.26|204.36|13
1652643100000|2022-05-15 19:31:40|209.57|204.67|209.55|204.65|209.58|204.68|209.51|204.61|15
1652643110000|2022-05-15 19:31:50|209.56|204.66|209.47|204.57|209.59|204.69|209.47|204.57|15
1652643120000|2022-05-15 19:32:00|209.43|204.53|209.64|204.74|209.64|204.74|209.43|204.53|18
1652643130000|2022-05-15 19:32:10|209.66|204.76|210.1|205.2|210.11|205.21|209.66|204.76|28
1652643140000|2022-05-15 19:32:20|210.11|205.21|210.26|205.36|210.27|205.37|210.08|205.18|24
1652643150000|2022-05-15 19:32:30|210.31|205.41|210.35|205.45|210.43|205.53|210.3|205.4|20
1652643160000|2022-05-15 19:32:40|210.31|205.41|210.39|205.49|210.39|205.49|210.31|205.41|14
1652643170000|2022-05-15 19:32:50|210.52|205.62|210.33|205.43|210.53|205.63|210.3|205.4|19
1652643180000|2022-05-15 19:33:00|210.32|205.42|210.22|205.32|210.34|205.44|210.22|205.32|25
1652643190000|2022-05-15 19:33:10|210.25|205.35|210.28|205.38|210.29|205.39|210.21|205.31|16
1652643200000|2022-05-15 19:33:20|210.24|205.34|210.04|205.14|210.24|205.34|209.96|205.06|18
1652643210000|2022-05-15 19:33:30|210.03|205.13|209.98|205.08|210.03|205.13|209.97|205.07|11
1652643220000|2022-05-15 19:33:40|209.97|205.07|209.99|205.09|210.01|205.11|209.95|205.05|8
1652643230000|2022-05-15 19:33:50|209.98|205.08|209.99|205.09|210.01|205.11|209.96|205.06|6
1652643240000|2022-05-15 19:34:00|210|205.1|209.98|205.08|210|205.1|209.98|205.08|7
1652643250000|2022-05-15 19:34:10|209.99|205.09|209.97|205.07|210|205.1|209.96|205.06|8
1652643260000|2022-05-15 19:34:20|209.99|205.09|210.02|205.12|210.02|205.12|209.98|205.08|8
1652643270000|2022-05-15 19:34:30|210.04|205.14|210.15|205.25|210.15|205.25|210.04|205.14|15
1652643280000|2022-05-15 19:34:40|210.14|205.24|210.22|205.32|210.31|205.41|210.14|205.24|22
1652643290000|2022-05-15 19:34:50|210.21|205.31|210.26|205.36|210.29|205.39|210.19|205.29|16
1652643300000|2022-05-15 19:35:00|210.25|205.35|210.16|205.26|210.25|205.35|210.15|205.25|16
1652643310000|2022-05-15 19:35:10|210.19|205.29|210.16|205.26|210.19|205.29|210.12|205.22|6
1652643320000|2022-05-15 19:35:20|210.13|205.23|210.06|205.16|210.13|205.23|210.05|205.15|8
1652643330000|2022-05-15 19:35:30|210.07|205.17|210.11|205.21|210.2|205.3|210.07|205.17|20
1652643340000|2022-05-15 19:35:40|210.14|205.24|210.15|205.25|210.17|205.27|210.12|205.22|14
1652643350000|2022-05-15 19:35:50|210.17|205.27|210.31|205.41|210.33|205.43|210.17|205.27|11
1652643360000|2022-05-15 19:36:00|210.29|205.39|210.26|205.36|210.31|205.41|210.25|205.35|9
1652643370000|2022-05-15 19:36:10|210.25|205.35|210.33|205.43|210.33|205.43|210.25|205.35|11
1652643380000|2022-05-15 19:36:20|210.32|205.42|210.33|205.43|210.33|205.43|210.32|205.42|2
1652643390000|2022-05-15 19:36:30|210.32|205.42|210.3|205.4|210.32|205.42|210.28|205.38|8
1652643400000|2022-05-15 19:36:40|210.31|205.41|210.47|205.57|210.49|205.59|210.28|205.38|20
1652643410000|2022-05-15 19:36:50|210.48|205.58|210.5|205.6|210.56|205.66|210.46|205.56|11
1652643420000|2022-05-15 19:37:00|210.51|205.61|210.49|205.59|210.52|205.62|210.43|205.53|15
1652643430000|2022-05-15 19:37:10|210.5|205.6|210.5|205.6|210.54|205.64|210.49|205.59|12
1652643440000|2022-05-15 19:37:20|210.49|205.59|210.55|205.65|210.55|205.65|210.48|205.58|10
1652643450000|2022-05-15 19:37:30|210.56|205.66|210.57|205.67|210.57|205.67|210.54|205.64|6
1652643460000|2022-05-15 19:37:40|210.58|205.68|210.52|205.62|210.59|205.69|210.5|205.6|12
1652643470000|2022-05-15 19:37:50|210.53|205.63|210.59|205.69|210.59|205.69|210.53|205.63|6
1652643480000|2022-05-15 19:38:00|210.6|205.7|210.56|205.66|210.6|205.7|210.56|205.66|6
1652643490000|2022-05-15 19:38:10|210.54|205.64|210.51|205.61|210.56|205.66|210.51|205.61|9
1652643500000|2022-05-15 19:38:20|210.5|205.6|210.5|205.6|210.5|205.6|210.5|205.6|1
1652643520000|2022-05-15 19:38:40|210.49|205.59|210.37|205.47|210.49|205.59|210.37|205.47|8
1652643530000|2022-05-15 19:38:50|210.4|205.5|210.37|205.47|210.4|205.5|210.19|205.29|18
1652643540000|2022-05-15 19:39:00|210.34|205.44|210.53|205.63|210.53|205.63|210.34|205.44|14
1652643550000|2022-05-15 19:39:10|210.54|205.64|210.54|205.64|210.54|205.64|210.5|205.6|8
1652643560000|2022-05-15 19:39:20|210.49|205.59|210.51|205.61|210.51|205.61|210.48|205.58|5
1652643570000|2022-05-15 19:39:30|210.52|205.62|210.53|205.63|210.53|205.63|210.52|205.62|2
1652643580000|2022-05-15 19:39:40|210.48|205.58|210.45|205.55|210.5|205.6|210.42|205.52|15
1652643590000|2022-05-15 19:39:50|210.46|205.56|210.56|205.66|210.56|205.66|210.46|205.56|12
1652643600000|2022-05-15 19:40:00|210.52|205.62|210.42|205.52|210.52|205.62|210.42|205.52|11
1652643610000|2022-05-15 19:40:10|210.39|205.49|210.36|205.46|210.39|205.49|210.35|205.45|7
1652643620000|2022-05-15 19:40:20|210.35|205.45|210.29|205.39|210.36|205.46|210.29|205.39|14
1652643630000|2022-05-15 19:40:30|210.28|205.38|210.24|205.34|210.33|205.43|210.24|205.34|14
1652643640000|2022-05-15 19:40:40|210.23|205.33|210.16|205.26|210.23|205.33|210.15|205.25|8
1652643650000|2022-05-15 19:40:50|210.14|205.24|210.05|205.15|210.17|205.27|210.05|205.15|13
1652643660000|2022-05-15 19:41:00|210.04|205.14|210|205.1|210.04|205.14|209.99|205.09|6
1652643670000|2022-05-15 19:41:10|209.98|205.08|210.01|205.11|210.01|205.11|209.98|205.08|4
1652643680000|2022-05-15 19:41:20|210.06|205.16|210.11|205.21|210.13|205.23|210.06|205.16|6
1652643690000|2022-05-15 19:41:30|210.12|205.22|210.11|205.21|210.13|205.23|210.11|205.21|4
1652643700000|2022-05-15 19:41:40|210.12|205.22|209.96|205.06|210.12|205.22|209.96|205.06|7
1652643710000|2022-05-15 19:41:50|209.97|205.07|209.87|204.97|209.97|205.07|209.87|204.97|7
1652643720000|2022-05-15 19:42:00|209.86|204.96|209.85|204.95|209.86|204.96|209.84|204.94|5
1652643730000|2022-05-15 19:42:10|209.86|204.96|209.85|204.95|209.86|204.96|209.85|204.95|2
1652643750000|2022-05-15 19:42:30|209.8|204.9|209.73|204.83|209.8|204.9|209.73|204.83|4
1652643760000|2022-05-15 19:42:40|209.74|204.84|209.94|205.04|209.98|205.08|209.74|204.84|13
1652643770000|2022-05-15 19:42:50|209.95|205.05|209.88|204.98|209.96|205.06|209.82|204.92|14
1652643780000|2022-05-15 19:43:00|209.89|204.99|209.89|204.99|209.89|204.99|209.88|204.98|3
1652643790000|2022-05-15 19:43:10|209.96|205.06|210.38|205.48|210.43|205.53|209.96|205.06|21
1652643800000|2022-05-15 19:43:20|210.44|205.54|210.43|205.53|210.55|205.65|210.43|205.53|21
1652643810000|2022-05-15 19:43:30|210.41|205.51|210.48|205.58|210.5|205.6|210.36|205.46|15
1652643820000|2022-05-15 19:43:40|210.47|205.57|210.52|205.62|210.55|205.65|210.45|205.55|18
1652643830000|2022-05-15 19:43:50|210.51|205.61|210.55|205.65|210.55|205.65|210.49|205.59|10
1652643840000|2022-05-15 19:44:00|210.53|205.63|210.51|205.61|210.54|205.64|210.5|205.6|13
1652643850000|2022-05-15 19:44:10|210.52|205.62|210.45|205.55|210.52|205.62|210.45|205.55|8
1652643860000|2022-05-15 19:44:20|210.43|205.53|210.27|205.37|210.43|205.53|210.27|205.37|9
1652643870000|2022-05-15 19:44:30|210.26|205.36|210.26|205.36|210.26|205.36|210.24|205.34|4
1652643880000|2022-05-15 19:44:40|210.23|205.33|210.16|205.26|210.27|205.37|210.15|205.25|8
1652643890000|2022-05-15 19:44:50|210.23|205.33|210.43|205.53|210.48|205.58|210.23|205.33|13
1652643900000|2022-05-15 19:45:00|210.42|205.52|210.48|205.58|210.48|205.58|210.41|205.51|12
1652643910000|2022-05-15 19:45:10|210.46|205.56|210.54|205.64|210.68|205.78|210.46|205.56|18
1652643920000|2022-05-15 19:45:20|210.55|205.65|210.65|205.75|210.68|205.78|210.54|205.64|18
1652643930000|2022-05-15 19:45:30|210.66|205.76|210.65|205.75|210.71|205.81|210.64|205.74|7
1652643940000|2022-05-15 19:45:40|210.66|205.76|210.61|205.71|210.67|205.77|210.61|205.71|20
1652643950000|2022-05-15 19:45:50|210.6|205.7|210.61|205.71|210.65|205.75|210.6|205.7|15
1652643960000|2022-05-15 19:46:00|210.6|205.7|210.64|205.74|210.64|205.74|210.6|205.7|7
1652643970000|2022-05-15 19:46:10|210.61|205.71|210.64|205.74|210.64|205.74|210.61|205.71|15
1652643980000|2022-05-15 19:46:20|210.66|205.76|210.63|205.73|210.7|205.8|210.62|205.72|16
1652643990000|2022-05-15 19:46:30|210.64|205.74|210.64|205.74|210.66|205.76|210.62|205.72|17
1652644000000|2022-05-15 19:46:40|210.65|205.75|211|206.1|211|206.1|210.65|205.75|29
1652644010000|2022-05-15 19:46:50|210.98|206.08|210.82|205.92|210.99|206.09|210.74|205.84|28
1652644020000|2022-05-15 19:47:00|210.83|205.93|210.7|205.8|210.88|205.98|210.68|205.78|23
1652644030000|2022-05-15 19:47:10|210.71|205.81|210.76|205.86|210.81|205.91|210.7|205.8|17
1652644040000|2022-05-15 19:47:20|210.77|205.87|210.76|205.86|210.8|205.9|210.76|205.86|13
1652644050000|2022-05-15 19:47:30|210.75|205.85|210.76|205.86|210.79|205.89|210.75|205.85|11
1652644060000|2022-05-15 19:47:40|210.74|205.84|210.77|205.87|210.77|205.87|210.74|205.84|5
1652644070000|2022-05-15 19:47:50|210.79|205.89|210.99|206.09|210.99|206.09|210.76|205.86|14
1652644080000|2022-05-15 19:48:00|210.98|206.08|210.99|206.09|211.04|206.14|210.95|206.05|21
1652644090000|2022-05-15 19:48:10|210.96|206.06|210.92|206.02|210.98|206.08|210.92|206.02|15
1652644100000|2022-05-15 19:48:20|210.95|206.05|210.93|206.03|210.95|206.05|210.84|205.94|11
1652644110000|2022-05-15 19:48:30|210.91|206.01|210.91|206.01|210.91|206.01|210.82|205.92|13
1652644120000|2022-05-15 19:48:40|210.9|206|210.98|206.08|210.98|206.08|210.89|205.99|8
1652644130000|2022-05-15 19:48:50|211|206.1|211.07|206.17|211.07|206.17|211|206.1|5
1652644140000|2022-05-15 19:49:00|211.03|206.13|210.9|206|211.03|206.13|210.9|206|9
1652644150000|2022-05-15 19:49:10|210.89|205.99|210.9|206|210.93|206.03|210.89|205.99|9
1652644160000|2022-05-15 19:49:20|210.91|206.01|210.92|206.02|210.92|206.02|210.91|206.01|4
1652644170000|2022-05-15 19:49:30|210.91|206.01|210.9|206|210.93|206.03|210.89|205.99|7
1652644180000|2022-05-15 19:49:40|210.89|205.99|210.89|205.99|210.89|205.99|210.89|205.99|1
1652644190000|2022-05-15 19:49:50|210.9|206|210.86|205.96|210.92|206.02|210.86|205.96|6
1652644200000|2022-05-15 19:50:00|210.85|205.95|210.88|205.98|210.88|205.98|210.85|205.95|4
1652644210000|2022-05-15 19:50:10|210.87|205.97|210.86|205.96|210.87|205.97|210.86|205.96|2
1652644220000|2022-05-15 19:50:20|210.85|205.95|210.87|205.97|210.88|205.98|210.85|205.95|7
1652644230000|2022-05-15 19:50:30|210.86|205.96|210.85|205.95|210.86|205.96|210.85|205.95|4
1652644240000|2022-05-15 19:50:40|210.84|205.94|210.84|205.94|210.85|205.95|210.84|205.94|3
1652644250000|2022-05-15 19:50:50|210.83|205.93|210.83|205.93|210.85|205.95|210.82|205.92|6
1652644260000|2022-05-15 19:51:00|210.82|205.92|210.74|205.84|210.85|205.95|210.74|205.84|10
1652644270000|2022-05-15 19:51:10|210.75|205.85|210.75|205.85|210.77|205.87|210.75|205.85|6
1652644280000|2022-05-15 19:51:20|210.77|205.87|210.75|205.85|210.77|205.87|210.75|205.85|6
1652644290000|2022-05-15 19:51:30|210.76|205.86|210.62|205.72|210.77|205.87|210.59|205.69|17
1652644300000|2022-05-15 19:51:40|210.6|205.7|210.59|205.69|210.6|205.7|210.59|205.69|4
1652644310000|2022-05-15 19:51:50|210.58|205.68|210.59|205.69|210.59|205.69|210.58|205.68|4
1652644320000|2022-05-15 19:52:00|210.58|205.68|210.54|205.64|210.58|205.68|210.52|205.62|5
1652644330000|2022-05-15 19:52:10|210.53|205.63|210.53|205.63|210.53|205.63|210.53|205.63|1
1652644340000|2022-05-15 19:52:20|210.54|205.64|210.56|205.66|210.59|205.69|210.54|205.64|7
1652644350000|2022-05-15 19:52:30|210.55|205.65|210.55|205.65|210.56|205.66|210.55|205.65|3
1652644360000|2022-05-15 19:52:40|210.56|205.66|210.6|205.7|210.6|205.7|210.56|205.66|3
1652644370000|2022-05-15 19:52:50|210.62|205.72|210.76|205.86|210.77|205.87|210.62|205.72|11
1652644380000|2022-05-15 19:53:00|210.77|205.87|210.83|205.93|210.84|205.94|210.77|205.87|5
1652644390000|2022-05-15 19:53:10|210.84|205.94|210.84|205.94|210.85|205.95|210.83|205.93|4
1652644400000|2022-05-15 19:53:20|210.85|205.95|210.84|205.94|210.86|205.96|210.84|205.94|3
1652644410000|2022-05-15 19:53:30|210.85|205.95|210.74|205.84|210.85|205.95|210.74|205.84|9
1652644420000|2022-05-15 19:53:40|210.76|205.86|210.59|205.69|210.76|205.86|210.59|205.69|15
1652644430000|2022-05-15 19:53:50|210.48|205.58|210.73|205.83|210.73|205.83|210.48|205.58|16
1652644440000|2022-05-15 19:54:00|210.74|205.84|210.89|205.99|210.89|205.99|210.74|205.84|12
1652644450000|2022-05-15 19:54:10|210.94|206.04|210.85|205.95|210.97|206.07|210.82|205.92|9
1652644460000|2022-05-15 19:54:20|210.84|205.94|210.93|206.03|210.93|206.03|210.83|205.93|8
1652644470000|2022-05-15 19:54:30|210.92|206.02|210.87|205.97|210.95|206.05|210.87|205.97|9
1652644480000|2022-05-15 19:54:40|210.86|205.96|210.83|205.93|210.87|205.97|210.83|205.93|5
1652644490000|2022-05-15 19:54:50|210.84|205.94|210.84|205.94|210.84|205.94|210.83|205.93|3
1652644500000|2022-05-15 19:55:00|210.83|205.93|210.8|205.9|210.84|205.94|210.79|205.89|8
1652644510000|2022-05-15 19:55:10|210.81|205.91|210.87|205.97|210.87|205.97|210.81|205.91|9
1652644520000|2022-05-15 19:55:20|210.89|205.99|210.88|205.98|210.89|205.99|210.86|205.96|5
1652644530000|2022-05-15 19:55:30|210.89|205.99|210.94|206.04|210.94|206.04|210.87|205.97|11
1652644540000|2022-05-15 19:55:40|210.91|206.01|210.94|206.04|210.94|206.04|210.91|206.01|8
1652644550000|2022-05-15 19:55:50|210.91|206.01|210.93|206.03|210.94|206.04|210.91|206.01|10
1652644560000|2022-05-15 19:56:00|210.92|206.02|210.85|205.95|210.94|206.04|210.84|205.94|10
1652644570000|2022-05-15 19:56:10|210.84|205.94|210.65|205.75|210.84|205.94|210.62|205.72|16
1652644580000|2022-05-15 19:56:20|210.63|205.73|210.67|205.77|210.68|205.78|210.63|205.73|8
1652644590000|2022-05-15 19:56:30|210.66|205.76|210.53|205.63|210.67|205.77|210.53|205.63|10
1652644600000|2022-05-15 19:56:40|210.57|205.67|210.53|205.63|210.57|205.67|210.52|205.62|3
1652644610000|2022-05-15 19:56:50|210.52|205.62|210.58|205.68|210.58|205.68|210.52|205.62|7
1652644620000|2022-05-15 19:57:00|210.59|205.69|210.95|206.05|210.96|206.06|210.57|205.67|16
1652644630000|2022-05-15 19:57:10|210.96|206.06|210.95|206.05|211.05|206.15|210.87|205.97|22
1652644640000|2022-05-15 19:57:20|210.94|206.04|210.98|206.08|210.98|206.08|210.88|205.98|16
1652644650000|2022-05-15 19:57:30|210.97|206.07|210.99|206.09|210.99|206.09|210.97|206.07|2
1652644660000|2022-05-15 19:57:40|211|206.1|211.02|206.12|211.02|206.12|210.99|206.09|4
1652644670000|2022-05-15 19:57:50|211|206.1|210.99|206.09|211|206.1|210.99|206.09|2
1652644680000|2022-05-15 19:58:00|210.93|206.03|211|206.1|211|206.1|210.84|205.94|15
1652644690000|2022-05-15 19:58:10|210.97|206.07|211.14|206.24|211.17|206.27|210.96|206.06|21
1652644700000|2022-05-15 19:58:20|211.12|206.22|211.11|206.21|211.14|206.24|211.09|206.19|15
1652644710000|2022-05-15 19:58:30|211.1|206.2|211.1|206.2|211.12|206.22|211.09|206.19|13
1652644720000|2022-05-15 19:58:40|211.08|206.18|211.13|206.23|211.14|206.24|211.08|206.18|20
1652644730000|2022-05-15 19:58:50|211.14|206.24|211.29|206.39|211.43|206.53|211.14|206.24|31
1652644740000|2022-05-15 19:59:00|211.3|206.4|211.19|206.29|211.45|206.55|211.17|206.27|26
1652644750000|2022-05-15 19:59:10|211.21|206.31|211.32|206.42|211.32|206.42|211.13|206.23|26
1652644760000|2022-05-15 19:59:20|211.35|206.45|211.37|206.47|211.42|206.52|211.32|206.42|18
1652644770000|2022-05-15 19:59:30|211.34|206.44|211.32|206.42|211.35|206.45|211.26|206.36|11
1652644780000|2022-05-15 19:59:40|211.3|206.4|211.27|206.37|211.32|206.42|211.26|206.36|20
1652644790000|2022-05-15 19:59:50|211.26|206.36|211.39|206.49|211.44|206.54|211.26|206.36|24
1652644800000|2022-05-15 20:00:00|211.36|206.46|211.39|206.49|211.46|206.56|211.34|206.44|27
1652644810000|2022-05-15 20:00:10|211.37|206.47|211.43|206.53|211.45|206.55|211.36|206.46|18
1652644820000|2022-05-15 20:00:20|211.44|206.54|211.44|206.54|211.46|206.56|211.39|206.49|20
1652644830000|2022-05-15 20:00:30|211.4|206.5|211.38|206.48|211.43|206.53|211.38|206.48|13
1652644840000|2022-05-15 20:00:40|211.36|206.46|211.34|206.44|211.38|206.48|211.26|206.36|19
1652644850000|2022-05-15 20:00:50|211.35|206.45|211.33|206.43|211.36|206.46|211.31|206.41|16
1652644860000|2022-05-15 20:01:00|211.32|206.42|211.3|206.4|211.33|206.43|211.3|206.4|6
1652644870000|2022-05-15 20:01:10|211.24|206.34|211.14|206.24|211.24|206.34|211.11|206.21|19
1652644880000|2022-05-15 20:01:20|211.13|206.23|211.07|206.17|211.13|206.23|211.02|206.12|22
1652644890000|2022-05-15 20:01:30|211.06|206.16|211.13|206.23|211.16|206.26|211.01|206.11|21
1652644900000|2022-05-15 20:01:40|211.12|206.22|211.17|206.27|211.17|206.27|211.08|206.18|16
1652644910000|2022-05-15 20:01:50|211.18|206.28|211.2|206.3|211.23|206.33|211.15|206.25|16
1652644920000|2022-05-15 20:02:00|211.21|206.31|211.11|206.21|211.21|206.31|211.11|206.21|10
1652644930000|2022-05-15 20:02:10|211.1|206.2|210.94|206.04|211.1|206.2|210.94|206.04|4
1652644940000|2022-05-15 20:02:20|210.95|206.05|210.73|205.83|210.95|206.05|210.61|205.71|17
1652644950000|2022-05-15 20:02:30|210.71|205.81|210.57|205.67|210.72|205.82|210.5|205.6|24
1652644960000|2022-05-15 20:02:40|210.58|205.68|210.79|205.89|210.79|205.89|210.54|205.64|13
1652644970000|2022-05-15 20:02:50|210.75|205.85|210.62|205.72|210.75|205.85|210.51|205.61|23
1652644980000|2022-05-15 20:03:00|210.63|205.73|210.74|205.84|210.75|205.85|210.63|205.73|12
1652644990000|2022-05-15 20:03:10|210.73|205.83|210.78|205.88|210.86|205.96|210.68|205.78|17
1652645000000|2022-05-15 20:03:20|210.79|205.89|210.83|205.93|210.83|205.93|210.79|205.89|13
1652645010000|2022-05-15 20:03:30|210.82|205.92|210.77|205.87|210.82|205.92|210.77|205.87|9
1652645020000|2022-05-15 20:03:40|210.79|205.89|210.77|205.87|210.81|205.91|210.77|205.87|9
1652645030000|2022-05-15 20:03:50|210.76|205.86|210.77|205.87|210.77|205.87|210.73|205.83|9
1652645040000|2022-05-15 20:04:00|210.79|205.89|210.79|205.89|210.82|205.92|210.78|205.88|15
1652645050000|2022-05-15 20:04:10|210.8|205.9|210.88|205.98|210.88|205.98|210.78|205.88|23
1652645060000|2022-05-15 20:04:20|210.83|205.93|210.92|206.02|210.93|206.03|210.83|205.93|11
1652645070000|2022-05-15 20:04:30|210.9|206|211.05|206.15|211.07|206.17|210.9|206|6
1652645080000|2022-05-15 20:04:40|211.06|206.16|211.01|206.11|211.07|206.17|210.97|206.07|15
1652645090000|2022-05-15 20:04:50|211.06|206.16|211.12|206.22|211.12|206.22|211|206.1|17
1652645100000|2022-05-15 20:05:00|211.13|206.23|211.01|206.11|211.13|206.23|210.98|206.08|18
1652645110000|2022-05-15 20:05:10|211|206.1|211|206.1|211.02|206.12|210.98|206.08|15
1652645120000|2022-05-15 20:05:20|211.01|206.11|210.97|206.07|211.01|206.11|210.97|206.07|16
1652645130000|2022-05-15 20:05:30|210.98|206.08|211.01|206.11|211.01|206.11|210.98|206.08|12
1652645140000|2022-05-15 20:05:40|210.99|206.09|210.98|206.08|211.01|206.11|210.98|206.08|6
1652645150000|2022-05-15 20:05:50|210.99|206.09|210.8|205.9|210.99|206.09|210.69|205.79|26
1652645160000|2022-05-15 20:06:00|210.87|205.97|210.74|205.84|210.88|205.98|210.74|205.84|22
1652645170000|2022-05-15 20:06:10|210.73|205.83|210.83|205.93|210.83|205.93|210.73|205.83|15
1652645180000|2022-05-15 20:06:20|210.8|205.9|210.88|205.98|210.88|205.98|210.78|205.88|15
1652645190000|2022-05-15 20:06:30|210.92|206.02|210.86|205.96|210.92|206.02|210.85|205.95|13
1652645200000|2022-05-15 20:06:40|210.87|205.97|210.89|205.99|210.91|206.01|210.86|205.96|12
1652645210000|2022-05-15 20:06:50|210.9|206|210.94|206.04|210.95|206.05|210.9|206|7
1652645220000|2022-05-15 20:07:00|210.92|206.02|210.98|206.08|210.98|206.08|210.91|206.01|16
1652645230000|2022-05-15 20:07:10|210.96|206.06|210.97|206.07|210.98|206.08|210.95|206.05|11
1652645240000|2022-05-15 20:07:20|210.98|206.08|210.92|206.02|210.98|206.08|210.9|206|12
1652645250000|2022-05-15 20:07:30|210.93|206.03|210.91|206.01|210.96|206.06|210.91|206.01|10
1652645260000|2022-05-15 20:07:40|210.96|206.06|210.99|206.09|211|206.1|210.96|206.06|5
1652645270000|2022-05-15 20:07:50|211.01|206.11|210.97|206.07|211.01|206.11|210.95|206.05|8
1652645280000|2022-05-15 20:08:00|210.98|206.08|210.97|206.07|210.98|206.08|210.96|206.06|3
1652645290000|2022-05-15 20:08:10|210.98|206.08|210.99|206.09|211|206.1|210.97|206.07|14
1652645300000|2022-05-15 20:08:20|210.98|206.08|210.98|206.08|211|206.1|210.97|206.07|10
1652645310000|2022-05-15 20:08:30|210.99|206.09|210.99|206.09|211|206.1|210.97|206.07|8
1652645330000|2022-05-15 20:08:50|210.98|206.08|210.99|206.09|210.99|206.09|210.98|206.08|2
1652645340000|2022-05-15 20:09:00|210.98|206.08|211.11|206.21|211.11|206.21|210.98|206.08|9
1652645350000|2022-05-15 20:09:10|211.09|206.19|211.04|206.14|211.12|206.22|211.03|206.13|12
1652645360000|2022-05-15 20:09:20|211.07|206.17|211.1|206.2|211.1|206.2|211.07|206.17|5
1652645370000|2022-05-15 20:09:30|211.11|206.21|211.17|206.27|211.17|206.27|211.07|206.17|11
1652645380000|2022-05-15 20:09:40|211.16|206.26|211.2|206.3|211.22|206.32|211.16|206.26|9
1652645390000|2022-05-15 20:09:50|211.21|206.31|211.16|206.26|211.21|206.31|211.13|206.23|14
1652645400000|2022-05-15 20:10:00|211.17|206.27|211.15|206.25|211.21|206.31|211.13|206.23|12
1652645410000|2022-05-15 20:10:10|211.17|206.27|211.17|206.27|211.18|206.28|211.14|206.24|7
1652645420000|2022-05-15 20:10:20|211.16|206.26|211.16|206.26|211.17|206.27|211.16|206.26|3
1652645430000|2022-05-15 20:10:30|211.15|206.25|211.15|206.25|211.15|206.25|211.13|206.23|4
1652645440000|2022-05-15 20:10:40|211.16|206.26|211.16|206.26|211.18|206.28|211.14|206.24|10
1652645450000|2022-05-15 20:10:50|211.18|206.28|211.37|206.47|211.42|206.52|211.18|206.28|20
1652645460000|2022-05-15 20:11:00|211.38|206.48|211.41|206.51|211.41|206.51|211.36|206.46|12
1652645470000|2022-05-15 20:11:10|211.37|206.47|211.4|206.5|211.41|206.51|211.37|206.47|19
1652645480000|2022-05-15 20:11:20|211.38|206.48|211.41|206.51|211.43|206.53|211.38|206.48|6
1652645490000|2022-05-15 20:11:30|211.47|206.57|211.63|206.73|211.63|206.73|211.46|206.56|17
1652645500000|2022-05-15 20:11:40|211.6|206.7|211.68|206.78|211.72|206.82|211.6|206.7|14
1652645510000|2022-05-15 20:11:50|211.69|206.79|211.66|206.76|211.71|206.81|211.64|206.74|12
1652645520000|2022-05-15 20:12:00|211.62|206.72|211.66|206.76|211.68|206.78|211.62|206.72|11
1652645530000|2022-05-15 20:12:10|211.68|206.78|211.76|206.86|211.77|206.87|211.68|206.78|12
1652645540000|2022-05-15 20:12:20|211.75|206.85|211.81|206.91|211.82|206.92|211.73|206.83|15
1652645550000|2022-05-15 20:12:30|211.82|206.92|211.9|207|212.16|207.26|211.82|206.92|29
1652645560000|2022-05-15 20:12:40|211.91|207.01|212.1|207.2|212.11|207.21|211.87|206.97|24
1652645570000|2022-05-15 20:12:50|212.12|207.22|213.16|208.26|213.24|208.34|212.12|207.22|38
1652645580000|2022-05-15 20:13:00|213.13|208.23|214.36|209.46|214.45|209.55|213.13|208.23|38
1652645590000|2022-05-15 20:13:10|214.41|209.51|214.41|209.51|215.01|210.11|214.41|209.51|34
1652645600000|2022-05-15 20:13:20|214.32|209.42|213.87|208.97|214.4|209.5|213.65|208.75|34
1652645610000|2022-05-15 20:13:30|213.8|208.9|213.68|208.78|214.06|209.16|213.66|208.76|30
1652645620000|2022-05-15 20:13:40|213.7|208.8|213.81|208.91|213.87|208.97|213.7|208.8|24
1652645630000|2022-05-15 20:13:50|213.83|208.93|213.59|208.69|213.88|208.98|213.59|208.69|29
1652645640000|2022-05-15 20:14:00|213.58|208.68|213.96|209.06|213.96|209.06|213.23|208.33|34
1652645650000|2022-05-15 20:14:10|214.07|209.17|214.37|209.47|214.48|209.58|214.07|209.17|26
1652645660000|2022-05-15 20:14:20|214.38|209.48|214.43|209.53|214.59|209.69|214.25|209.35|31
1652645670000|2022-05-15 20:14:30|214.39|209.49|214.41|209.51|214.43|209.53|214.29|209.39|23
1652645680000|2022-05-15 20:14:40|214.43|209.53|214.12|209.22|214.43|209.53|214.05|209.15|27
1652645690000|2022-05-15 20:14:50|214.11|209.21|214.29|209.39|214.29|209.39|214.04|209.14|22
1652645700000|2022-05-15 20:15:00|214.27|209.37|214.72|209.82|214.75|209.85|214.17|209.27|32
1652645710000|2022-05-15 20:15:10|214.74|209.84|214.48|209.58|214.74|209.84|214.4|209.5|27
1652645720000|2022-05-15 20:15:20|214.53|209.63|214.41|209.51|214.55|209.65|214.39|209.49|21
1652645730000|2022-05-15 20:15:30|214.43|209.53|214.38|209.48|214.51|209.61|214.38|209.48|22
1652645740000|2022-05-15 20:15:40|214.36|209.46|214.66|209.76|214.69|209.79|214.33|209.43|26
1652645750000|2022-05-15 20:15:50|214.67|209.77|214.77|209.87|214.77|209.87|214.65|209.75|18
1652645760000|2022-05-15 20:16:00|214.74|209.84|214.21|209.31|214.74|209.84|214.21|209.31|23
1652645770000|2022-05-15 20:16:10|214.2|209.3|213.94|209.04|214.2|209.3|213.91|209.01|17
1652645780000|2022-05-15 20:16:20|213.96|209.06|214.4|209.5|214.4|209.5|213.95|209.05|25
1652645790000|2022-05-15 20:16:30|214.42|209.52|214.81|209.91|214.81|209.91|214.39|209.49|20
1652645800000|2022-05-15 20:16:40|214.82|209.92|215.48|210.58|215.48|210.58|214.79|209.89|27
1652645810000|2022-05-15 20:16:50|215.6|210.7|215.24|210.34|215.61|210.71|215.24|210.34|25
1652645820000|2022-05-15 20:17:00|215.25|210.35|214.76|209.86|215.25|210.35|214.76|209.86|31
1652645830000|2022-05-15 20:17:10|214.81|209.91|214.93|210.03|215.05|210.15|214.74|209.84|27
1652645840000|2022-05-15 20:17:20|214.94|210.04|214.79|209.89|214.97|210.07|214.72|209.82|22
1652645850000|2022-05-15 20:17:30|214.77|209.87|214.66|209.76|214.83|209.93|214.63|209.73|22
1652645860000|2022-05-15 20:17:40|214.64|209.74|214.84|209.94|214.84|209.94|214.49|209.59|21
1652645870000|2022-05-15 20:17:50|214.86|209.96|214.6|209.7|214.86|209.96|214.59|209.69|19
1652645880000|2022-05-15 20:18:00|214.64|209.74|214.5|209.6|214.66|209.76|214.47|209.57|19
1652645890000|2022-05-15 20:18:10|214.48|209.58|214.57|209.67|214.87|209.97|214.48|209.58|29
1652645900000|2022-05-15 20:18:20|214.59|209.69|214.68|209.78|214.69|209.79|214.59|209.69|20
1652645910000|2022-05-15 20:18:30|214.85|209.95|214.63|209.73|214.86|209.96|214.63|209.73|21
1652645920000|2022-05-15 20:18:40|214.62|209.72|214.49|209.59|214.62|209.72|214.49|209.59|10
1652645930000|2022-05-15 20:18:50|214.51|209.61|214.52|209.62|214.53|209.63|214.5|209.6|10
1652645940000|2022-05-15 20:19:00|214.54|209.64|214.54|209.64|214.55|209.65|214.5|209.6|13
1652645950000|2022-05-15 20:19:10|214.53|209.63|214.51|209.61|214.53|209.63|214.51|209.61|10
1652645960000|2022-05-15 20:19:20|214.5|209.6|214.48|209.58|214.5|209.6|214.48|209.58|5
1652645970000|2022-05-15 20:19:30|214.47|209.57|214.37|209.47|214.47|209.57|214.17|209.27|18
1652645980000|2022-05-15 20:19:40|214.35|209.45|214.4|209.5|214.41|209.51|214.34|209.44|16
1652645990000|2022-05-15 20:19:50|214.39|209.49|214.42|209.52|214.43|209.53|214.33|209.43|11
1652646000000|2022-05-15 20:20:00|214.44|209.54|214.31|209.41|214.49|209.59|214.31|209.41|12
1652646010000|2022-05-15 20:20:10|214.32|209.42|214.26|209.36|214.32|209.42|214.11|209.21|23
1652646020000|2022-05-15 20:20:20|214.39|209.49|214.46|209.56|214.56|209.66|214.29|209.39|28
1652646030000|2022-05-15 20:20:30|214.47|209.57|214.35|209.45|214.47|209.57|214.35|209.45|12
1652646040000|2022-05-15 20:20:40|214.36|209.46|213.96|209.06|214.36|209.46|213.96|209.06|24
1652646050000|2022-05-15 20:20:50|213.97|209.07|214.19|209.29|214.19|209.29|213.97|209.07|21
1652646060000|2022-05-15 20:21:00|214.2|209.3|214.43|209.53|214.43|209.53|214.18|209.28|24
1652646070000|2022-05-15 20:21:10|214.45|209.55|214.24|209.34|214.45|209.55|214.22|209.32|24
1652646080000|2022-05-15 20:21:20|214.26|209.36|214.54|209.64|214.54|209.64|214.26|209.36|18
1652646090000|2022-05-15 20:21:30|214.55|209.65|214.47|209.57|214.57|209.67|214.47|209.57|17
1652646100000|2022-05-15 20:21:40|214.48|209.58|214.5|209.6|214.55|209.65|214.46|209.56|16
1652646110000|2022-05-15 20:21:50|214.49|209.59|214.61|209.71|214.61|209.71|214.31|209.41|28
1652646120000|2022-05-15 20:22:00|214.62|209.72|214.71|209.81|214.71|209.81|214.52|209.62|22
1652646130000|2022-05-15 20:22:10|214.68|209.78|214.32|209.42|214.68|209.78|214.32|209.42|22
1652646140000|2022-05-15 20:22:20|214.24|209.34|214.03|209.13|214.27|209.37|214.03|209.13|15
1652646150000|2022-05-15 20:22:30|214.04|209.14|214|209.1|214.04|209.14|214|209.1|10
1652646160000|2022-05-15 20:22:40|213.99|209.09|213.87|208.97|214|209.1|213.68|208.78|25
1652646170000|2022-05-15 20:22:50|213.88|208.98|213.97|209.07|214|209.1|213.73|208.83|24
1652646180000|2022-05-15 20:23:00|213.93|209.03|214.02|209.12|214.02|209.12|213.67|208.77|28
1652646190000|2022-05-15 20:23:10|214.01|209.11|214.05|209.15|214.15|209.25|214.01|209.11|17
1652646200000|2022-05-15 20:23:20|214.02|209.12|214.13|209.23|214.13|209.23|213.98|209.08|20
1652646210000|2022-05-15 20:23:30|214.11|209.21|213.92|209.02|214.11|209.21|213.92|209.02|20
1652646220000|2022-05-15 20:23:40|213.9|209|213.93|209.03|213.93|209.03|213.9|209|10
1652646230000|2022-05-15 20:23:50|213.94|209.04|213.95|209.05|213.97|209.07|213.93|209.03|9
1652646240000|2022-05-15 20:24:00|213.94|209.04|214.17|209.27|214.17|209.27|213.94|209.04|19
1652646250000|2022-05-15 20:24:10|214.18|209.28|214.16|209.26|214.24|209.34|214.14|209.24|18
1652646260000|2022-05-15 20:24:20|214.17|209.27|214.51|209.61|214.51|209.61|214.17|209.27|21
1652646270000|2022-05-15 20:24:30|214.65|209.75|214.88|209.98|215.47|210.57|214.65|209.75|37
1652646280000|2022-05-15 20:24:40|214.95|210.05|214.93|210.03|215.1|210.2|214.81|209.91|32
1652646290000|2022-05-15 20:24:50|214.84|209.94|214.68|209.78|214.86|209.96|214.67|209.77|29
1652646300000|2022-05-15 20:25:00|214.69|209.79|214.47|209.57|214.69|209.79|214.42|209.52|27
1652646310000|2022-05-15 20:25:10|214.48|209.58|214.42|209.52|214.52|209.62|214.42|209.52|25
1652646320000|2022-05-15 20:25:20|214.41|209.51|214.34|209.44|214.41|209.51|214.29|209.39|22
1652646330000|2022-05-15 20:25:30|214.3|209.4|214.23|209.33|214.36|209.46|214.21|209.31|25
1652646340000|2022-05-15 20:25:40|214.22|209.32|213.94|209.04|214.23|209.33|213.9|209|23
1652646350000|2022-05-15 20:25:50|213.95|209.05|213.99|209.09|213.99|209.09|213.87|208.97|29
1652646360000|2022-05-15 20:26:00|214.02|209.12|214.16|209.26|214.16|209.26|214.02|209.12|18
1652646370000|2022-05-15 20:26:10|214.2|209.3|214.49|209.59|214.6|209.7|214.2|209.3|28
1652646380000|2022-05-15 20:26:20|214.47|209.57|214.57|209.67|214.75|209.85|214.47|209.57|24
1652646390000|2022-05-15 20:26:30|214.64|209.74|214.67|209.77|214.74|209.84|214.48|209.58|30
1652646400000|2022-05-15 20:26:40|214.68|209.78|214.63|209.73|214.79|209.89|214.63|209.73|12
1652646410000|2022-05-15 20:26:50|214.64|209.74|214.67|209.77|214.69|209.79|214.64|209.74|17
1652646420000|2022-05-15 20:27:00|214.68|209.78|214.85|209.95|215.05|210.15|214.63|209.73|14
1652646430000|2022-05-15 20:27:10|214.84|209.94|214.74|209.84|214.84|209.94|214.62|209.72|22
1652646440000|2022-05-15 20:27:20|214.73|209.83|214.68|209.78|214.75|209.85|214.57|209.67|13
1652646450000|2022-05-15 20:27:30|214.69|209.79|214.9|210|214.97|210.07|214.69|209.79|11
1652646460000|2022-05-15 20:27:40|214.89|209.99|214.84|209.94|214.9|210|214.67|209.77|14
1652646470000|2022-05-15 20:27:50|214.8|209.9|214.64|209.74|214.8|209.9|214.6|209.7|11
1652646480000|2022-05-15 20:28:00|214.63|209.73|214.67|209.77|214.69|209.79|214.63|209.73|19
1652646490000|2022-05-15 20:28:10|214.68|209.78|215.01|210.11|215.05|210.15|214.68|209.78|20
1652646500000|2022-05-15 20:28:20|215.02|210.12|215.02|210.12|215.05|210.15|214.97|210.07|8
1652646510000|2022-05-15 20:28:30|215.01|210.11|214.89|209.99|215.01|210.11|214.88|209.98|13
1652646520000|2022-05-15 20:28:40|214.86|209.96|214.73|209.83|214.89|209.99|214.73|209.83|18
1652646530000|2022-05-15 20:28:50|214.7|209.8|214.73|209.83|214.74|209.84|214.65|209.75|19
1652646540000|2022-05-15 20:29:00|214.74|209.84|214.58|209.68|214.74|209.84|214.57|209.67|15
1652646550000|2022-05-15 20:29:10|214.59|209.69|214.6|209.7|214.64|209.74|214.58|209.68|12
1652646560000|2022-05-15 20:29:20|214.59|209.69|214.67|209.77|214.71|209.81|214.59|209.69|15
1652646570000|2022-05-15 20:29:30|214.65|209.75|214.63|209.73|214.68|209.78|214.63|209.73|11
1652646580000|2022-05-15 20:29:40|214.64|209.74|214.66|209.76|214.67|209.77|214.63|209.73|15
1652646590000|2022-05-15 20:29:50|214.65|209.75|214.61|209.71|214.66|209.76|214.61|209.71|6
1652646600000|2022-05-15 20:30:00|214.63|209.73|214.59|209.69|214.68|209.78|214.59|209.69|11
1652646610000|2022-05-15 20:30:10|214.58|209.68|214.48|209.58|214.58|209.68|214.47|209.57|13
1652646620000|2022-05-15 20:30:20|214.43|209.53|214.24|209.34|214.46|209.56|214.24|209.34|9
1652646630000|2022-05-15 20:30:30|214.23|209.33|214.02|209.12|214.23|209.33|213.98|209.08|19
1652646640000|2022-05-15 20:30:40|214.03|209.13|214.16|209.26|214.16|209.26|214.02|209.12|13
1652646650000|2022-05-15 20:30:50|214.14|209.24|214.43|209.53|214.43|209.53|214.14|209.24|10
1652646660000|2022-05-15 20:31:00|214.42|209.52|214.07|209.17|214.42|209.52|214.07|209.17|19
1652646670000|2022-05-15 20:31:10|213.97|209.07|214.02|209.12|214.02|209.12|213.83|208.93|17
1652646680000|2022-05-15 20:31:20|214.01|209.11|214.04|209.14|214.07|209.17|213.98|209.08|21
1652646690000|2022-05-15 20:31:30|214.03|209.13|213.94|209.04|214.05|209.15|213.92|209.02|15
1652646700000|2022-05-15 20:31:40|213.95|209.05|213.95|209.05|213.99|209.09|213.94|209.04|17
1652646710000|2022-05-15 20:31:50|213.96|209.06|214.34|209.44|214.34|209.44|213.96|209.06|19
1652646720000|2022-05-15 20:32:00|214.33|209.43|214.3|209.4|214.33|209.43|214.24|209.34|20
1652646730000|2022-05-15 20:32:10|214.31|209.41|214.54|209.64|214.57|209.67|214.31|209.41|15
1652646740000|2022-05-15 20:32:20|214.51|209.61|214.33|209.43|214.54|209.64|214.33|209.43|10
1652646750000|2022-05-15 20:32:30|214.35|209.45|214.2|209.3|214.35|209.45|214.17|209.27|19
1652646760000|2022-05-15 20:32:40|214.21|209.31|214.25|209.35|214.29|209.39|214.21|209.31|15
1652646770000|2022-05-15 20:32:50|214.23|209.33|214.23|209.33|214.23|209.33|214.23|209.33|1
1652646780000|2022-05-15 20:33:00|214.24|209.34|214.23|209.33|214.25|209.35|214.23|209.33|4
1652646790000|2022-05-15 20:33:10|214.24|209.34|214.54|209.64|214.54|209.64|214.24|209.34|15
1652646800000|2022-05-15 20:33:20|214.55|209.65|214.51|209.61|214.55|209.65|214.49|209.59|6
1652646810000|2022-05-15 20:33:30|214.5|209.6|214.5|209.6|214.52|209.62|214.5|209.6|3
1652646820000|2022-05-15 20:33:40|214.47|209.57|214.49|209.59|214.5|209.6|214.47|209.57|7
1652646830000|2022-05-15 20:33:50|214.55|209.65|214.92|210.02|214.92|210.02|214.55|209.65|16
1652646840000|2022-05-15 20:34:00|214.93|210.03|214.71|209.81|214.94|210.04|214.71|209.81|23
1652646850000|2022-05-15 20:34:10|214.66|209.76|214.81|209.91|214.82|209.92|214.66|209.76|14
1652646860000|2022-05-15 20:34:20|214.82|209.92|214.8|209.9|214.82|209.92|214.74|209.84|13
1652646870000|2022-05-15 20:34:30|214.78|209.88|214.79|209.89|214.81|209.91|214.78|209.88|12
1652646880000|2022-05-15 20:34:40|214.78|209.88|214.73|209.83|214.78|209.88|214.72|209.82|11
1652646890000|2022-05-15 20:34:50|214.69|209.79|214.54|209.64|214.71|209.81|214.53|209.63|11
1652646900000|2022-05-15 20:35:00|214.56|209.66|214.52|209.62|214.58|209.68|214.52|209.62|12
1652646910000|2022-05-15 20:35:10|214.53|209.63|214.47|209.57|214.53|209.63|214.47|209.57|20
1652646920000|2022-05-15 20:35:20|214.45|209.55|214.39|209.49|214.47|209.57|214.34|209.44|14
1652646930000|2022-05-15 20:35:30|214.38|209.48|214.37|209.47|214.38|209.48|214.3|209.4|9
1652646940000|2022-05-15 20:35:40|214.39|209.49|214.24|209.34|214.44|209.54|214.21|209.31|21
1652646950000|2022-05-15 20:35:50|214.25|209.35|214.33|209.43|214.36|209.46|214.25|209.35|17
1652646960000|2022-05-15 20:36:00|214.32|209.42|214.43|209.53|214.43|209.53|214.25|209.35|15
1652646970000|2022-05-15 20:36:10|214.38|209.48|214.39|209.49|214.44|209.54|214.35|209.45|12
1652646980000|2022-05-15 20:36:20|214.34|209.44|214.32|209.42|214.39|209.49|214.3|209.4|11
1652646990000|2022-05-15 20:36:30|214.31|209.41|214.21|209.31|214.32|209.42|214.18|209.28|13
1652647000000|2022-05-15 20:36:40|214.23|209.33|214.36|209.46|214.36|209.46|214.23|209.33|13
1652647010000|2022-05-15 20:36:50|214.34|209.44|214.53|209.63|214.53|209.63|214.33|209.43|13
1652647020000|2022-05-15 20:37:00|214.55|209.65|214.63|209.73|214.63|209.73|214.51|209.61|8
1652647030000|2022-05-15 20:37:10|214.64|209.74|214.59|209.69|214.64|209.74|214.58|209.68|14
1652647040000|2022-05-15 20:37:20|214.57|209.67|214.57|209.67|214.58|209.68|214.55|209.65|4
1652647050000|2022-05-15 20:37:30|214.58|209.68|214.56|209.66|214.58|209.68|214.53|209.63|10
1652647060000|2022-05-15 20:37:40|214.55|209.65|214.49|209.59|214.55|209.65|214.49|209.59|8
1652647070000|2022-05-15 20:37:50|214.48|209.58|214.49|209.59|214.5|209.6|214.46|209.56|14
1652647080000|2022-05-15 20:38:00|214.47|209.57|214.48|209.58|214.49|209.59|214.47|209.57|5
1652647090000|2022-05-15 20:38:10|214.5|209.6|214.85|209.95|214.85|209.95|214.5|209.6|15
1652647100000|2022-05-15 20:38:20|214.94|210.04|214.79|209.89|214.94|210.04|214.79|209.89|13
1652647110000|2022-05-15 20:38:30|214.8|209.9|214.76|209.86|214.81|209.91|214.76|209.86|15
1652647120000|2022-05-15 20:38:40|214.75|209.85|214.63|209.73|214.76|209.86|214.63|209.73|4
1652647130000|2022-05-15 20:38:50|214.62|209.72|214.58|209.68|214.63|209.73|214.58|209.68|8
1652647140000|2022-05-15 20:39:00|214.57|209.67|214.54|209.64|214.58|209.68|214.54|209.64|4
1652647150000|2022-05-15 20:39:10|214.55|209.65|214.6|209.7|214.61|209.71|214.54|209.64|10
1652647160000|2022-05-15 20:39:20|214.59|209.69|214.61|209.71|214.63|209.73|214.59|209.69|9
1652647170000|2022-05-15 20:39:30|214.6|209.7|214.65|209.75|214.65|209.75|214.6|209.7|3
1652647180000|2022-05-15 20:39:40|214.66|209.76|214.63|209.73|214.67|209.77|214.63|209.73|10
1652647190000|2022-05-15 20:39:50|214.64|209.74|214.64|209.74|214.65|209.75|214.64|209.74|3
1652647200000|2022-05-15 20:40:00|214.63|209.73|214.63|209.73|214.63|209.73|214.63|209.73|1
1652647210000|2022-05-15 20:40:10|214.64|209.74|214.64|209.74|214.65|209.75|214.64|209.74|3
1652647240000|2022-05-15 20:40:40|214.62|209.72|214.61|209.71|214.62|209.72|214.61|209.71|2
1652647250000|2022-05-15 20:40:50|214.6|209.7|214.6|209.7|214.62|209.72|214.6|209.7|6
1652647260000|2022-05-15 20:41:00|214.58|209.68|214.55|209.65|214.6|209.7|214.55|209.65|6
1652647270000|2022-05-15 20:41:10|214.53|209.63|214.6|209.7|214.61|209.71|214.53|209.63|7
1652647280000|2022-05-15 20:41:20|214.59|209.69|214.2|209.3|214.59|209.69|214.16|209.26|17
1652647290000|2022-05-15 20:41:30|214.19|209.29|214.14|209.24|214.28|209.38|214.11|209.21|16
1652647300000|2022-05-15 20:41:40|214.15|209.25|214.1|209.2|214.19|209.29|214.09|209.19|12
1652647310000|2022-05-15 20:41:50|214.12|209.22|214.05|209.15|214.12|209.22|213.95|209.05|24
1652647320000|2022-05-15 20:42:00|214.04|209.14|213.87|208.97|214.04|209.14|213.87|208.97|17
1652647330000|2022-05-15 20:42:10|213.88|208.98|213.96|209.06|213.98|209.08|213.88|208.98|10
1652647340000|2022-05-15 20:42:20|213.97|209.07|214.23|209.33|214.23|209.33|213.95|209.05|10
1652647350000|2022-05-15 20:42:30|214.22|209.32|214.71|209.81|214.78|209.88|214.22|209.32|29
1652647360000|2022-05-15 20:42:40|214.76|209.86|214.07|209.17|214.76|209.86|214.05|209.15|29
1652647370000|2022-05-15 20:42:50|214.06|209.16|214.3|209.4|214.3|209.4|214.06|209.16|24
1652647380000|2022-05-15 20:43:00|214.29|209.39|214.21|209.31|214.31|209.41|214.18|209.28|26
1652647390000|2022-05-15 20:43:10|214.23|209.33|214.25|209.35|214.25|209.35|214.17|209.27|16
1652647400000|2022-05-15 20:43:20|214.2|209.3|214.21|209.31|214.24|209.34|214.2|209.3|8
1652647410000|2022-05-15 20:43:30|214.2|209.3|214.46|209.56|214.5|209.6|214.2|209.3|17
1652647420000|2022-05-15 20:43:40|214.47|209.57|214.2|209.3|214.48|209.58|214.2|209.3|15
1652647430000|2022-05-15 20:43:50|214.17|209.27|214.19|209.29|214.19|209.29|214.15|209.25|12
1652647440000|2022-05-15 20:44:00|214.18|209.28|214.18|209.28|214.19|209.29|214.18|209.28|5
1652647450000|2022-05-15 20:44:10|214.19|209.29|214.32|209.42|214.32|209.42|214.19|209.29|11
1652647460000|2022-05-15 20:44:20|214.31|209.41|214.45|209.55|214.47|209.57|214.31|209.41|11
1652647470000|2022-05-15 20:44:30|214.52|209.62|214.59|209.69|214.65|209.75|214.5|209.6|10
1652647480000|2022-05-15 20:44:40|214.6|209.7|214.47|209.57|214.61|209.71|214.43|209.53|19
1652647490000|2022-05-15 20:44:50|214.48|209.58|214.48|209.58|214.52|209.62|214.48|209.58|8
1652647500000|2022-05-15 20:45:00|214.46|209.56|214.39|209.49|214.51|209.61|214.39|209.49|11
1652647510000|2022-05-15 20:45:10|214.38|209.48|214.31|209.41|214.38|209.48|214.31|209.41|6
1652647520000|2022-05-15 20:45:20|214.32|209.42|214.2|209.3|214.32|209.42|214.19|209.29|14
1652647530000|2022-05-15 20:45:30|214.21|209.31|214.25|209.35|214.31|209.41|214.18|209.28|13
1652647540000|2022-05-15 20:45:40|214.26|209.36|214.37|209.47|214.37|209.47|214.26|209.36|13
1652647550000|2022-05-15 20:45:50|214.33|209.43|214.24|209.34|214.36|209.46|214.23|209.33|18
1652647560000|2022-05-15 20:46:00|214.26|209.36|214.29|209.39|214.31|209.41|214.26|209.36|3
1652647570000|2022-05-15 20:46:10|214.27|209.37|214.24|209.34|214.27|209.37|214.24|209.34|2
1652647580000|2022-05-15 20:46:20|214.23|209.33|214.3|209.4|214.35|209.45|214.15|209.25|11
1652647590000|2022-05-15 20:46:30|214.32|209.42|214.51|209.61|214.53|209.63|214.26|209.36|19
1652647600000|2022-05-15 20:46:40|214.52|209.62|214.63|209.73|214.63|209.73|214.49|209.59|14
1652647610000|2022-05-15 20:46:50|214.64|209.74|214.58|209.68|214.64|209.74|214.56|209.66|10
1652647620000|2022-05-15 20:47:00|214.59|209.69|214.63|209.73|214.63|209.73|214.55|209.65|14
1652647630000|2022-05-15 20:47:10|214.65|209.75|215.13|210.23|215.13|210.23|214.64|209.74|21
1652647640000|2022-05-15 20:47:20|215.14|210.24|214.78|209.88|215.14|210.24|214.78|209.88|24
1652647650000|2022-05-15 20:47:30|214.76|209.86|214.68|209.78|214.79|209.89|214.61|209.71|24
1652647660000|2022-05-15 20:47:40|214.67|209.77|214.67|209.77|214.72|209.82|214.6|209.7|15
1652647670000|2022-05-15 20:47:50|214.69|209.79|214.73|209.83|214.74|209.84|214.64|209.74|15
1652647680000|2022-05-15 20:48:00|214.74|209.84|214.85|209.95|214.88|209.98|214.74|209.84|5
1652647690000|2022-05-15 20:48:10|214.86|209.96|214.9|210|214.97|210.07|214.86|209.96|12
1652647700000|2022-05-15 20:48:20|214.89|209.99|214.95|210.05|214.95|210.05|214.89|209.99|13
1652647710000|2022-05-15 20:48:30|214.96|210.06|215|210.1|215.02|210.12|214.96|210.06|9
1652647720000|2022-05-15 20:48:40|215.01|210.11|215|210.1|215.02|210.12|215|210.1|10
1652647730000|2022-05-15 20:48:50|215.01|210.11|214.95|210.05|215.01|210.11|214.94|210.04|11
1652647740000|2022-05-15 20:49:00|214.93|210.03|214.82|209.92|214.93|210.03|214.82|209.92|11
1652647750000|2022-05-15 20:49:10|214.81|209.91|214.82|209.92|214.83|209.93|214.81|209.91|5
1652647760000|2022-05-15 20:49:20|214.83|209.93|214.9|210|214.9|210|214.83|209.93|8
1652647770000|2022-05-15 20:49:30|214.91|210.01|214.91|210.01|214.91|210.01|214.91|210.01|1
1652647780000|2022-05-15 20:49:40|214.92|210.02|214.97|210.07|214.97|210.07|214.92|210.02|5
1652647790000|2022-05-15 20:49:50|214.98|210.08|215.29|210.39|215.29|210.39|214.98|210.08|16
1652647800000|2022-05-15 20:50:00|215.33|210.43|215.13|210.23|215.39|210.49|215.13|210.23|15
1652647810000|2022-05-15 20:50:10|215.19|210.29|215.01|210.11|215.21|210.31|215.01|210.11|19
1652647820000|2022-05-15 20:50:20|215.02|210.12|215|210.1|215.02|210.12|214.99|210.09|9
1652647830000|2022-05-15 20:50:30|215.01|210.11|214.97|210.07|215.02|210.12|214.96|210.06|9
1652647840000|2022-05-15 20:50:40|214.94|210.04|214.93|210.03|214.94|210.04|214.92|210.02|7
1652647850000|2022-05-15 20:50:50|214.92|210.02|214.88|209.98|214.93|210.03|214.86|209.96|7
1652647860000|2022-05-15 20:51:00|214.87|209.97|214.98|210.08|215|210.1|214.87|209.97|14
1652647870000|2022-05-15 20:51:10|214.96|210.06|214.98|210.08|214.99|210.09|214.96|210.06|8
1652647890000|2022-05-15 20:51:30|214.94|210.04|214.91|210.01|214.96|210.06|214.91|210.01|9
1652647900000|2022-05-15 20:51:40|214.93|210.03|214.91|210.01|214.93|210.03|214.91|210.01|3
1652647910000|2022-05-15 20:51:50|214.9|210|214.9|210|214.91|210.01|214.89|209.99|5
1652647920000|2022-05-15 20:52:00|214.89|209.99|214.91|210.01|214.91|210.01|214.88|209.98|7
1652647930000|2022-05-15 20:52:10|214.9|210|215.01|210.11|215.01|210.11|214.9|210|14
1652647940000|2022-05-15 20:52:20|215.02|210.12|215.02|210.12|215.02|210.12|215.02|210.12|1
1652647950000|2022-05-15 20:52:30|215|210.1|214.91|210.01|215.01|210.11|214.91|210.01|7
1652647960000|2022-05-15 20:52:40|214.92|210.02|214.9|210|214.92|210.02|214.9|210|5
1652647970000|2022-05-15 20:52:50|214.84|209.94|214.86|209.96|214.86|209.96|214.84|209.94|2
1652647980000|2022-05-15 20:53:00|214.84|209.94|214.92|210.02|214.92|210.02|214.84|209.94|7
1652647990000|2022-05-15 20:53:10|214.98|210.08|215.31|210.41|215.34|210.44|214.98|210.08|18
1652648000000|2022-05-15 20:53:20|215.28|210.38|215.3|210.4|215.3|210.4|215.25|210.35|10
1652648010000|2022-05-15 20:53:30|215.32|210.42|215.42|210.52|215.5|210.6|215.32|210.42|15
1652648020000|2022-05-15 20:53:40|215.4|210.5|215.41|210.51|215.46|210.56|215.33|210.43|29
1652648030000|2022-05-15 20:53:50|215.42|210.52|215.48|210.58|215.48|210.58|215.36|210.46|10
1652648040000|2022-05-15 20:54:00|215.5|210.6|215.49|210.59|215.53|210.63|215.46|210.56|14
1652648050000|2022-05-15 20:54:10|215.46|210.56|215.45|210.55|215.46|210.56|215.42|210.52|9
1652648060000|2022-05-15 20:54:20|215.44|210.54|215.42|210.52|215.45|210.55|215.42|210.52|13
1652648070000|2022-05-15 20:54:30|215.4|210.5|215.27|210.37|215.4|210.5|215.27|210.37|9
1652648080000|2022-05-15 20:54:40|215.26|210.36|215.25|210.35|215.29|210.39|215.1|210.2|16
1652648090000|2022-05-15 20:54:50|215.24|210.34|215.15|210.25|215.24|210.34|215.06|210.16|16
1652648100000|2022-05-15 20:55:00|215.14|210.24|215.2|210.3|215.25|210.35|215.13|210.23|24
1652648110000|2022-05-15 20:55:10|215.19|210.29|215.18|210.28|215.2|210.3|215.18|210.28|6
1652648120000|2022-05-15 20:55:20|215.19|210.29|215.18|210.28|215.19|210.29|215.18|210.28|2
1652648130000|2022-05-15 20:55:30|215.17|210.27|215.21|210.31|215.21|210.31|215.17|210.27|6
1652648140000|2022-05-15 20:55:40|215.17|210.27|215.13|210.23|215.18|210.28|215.13|210.23|9
1652648150000|2022-05-15 20:55:50|215.14|210.24|214.99|210.09|215.14|210.24|214.98|210.08|13
1652648160000|2022-05-15 20:56:00|215|210.1|215.06|210.16|215.16|210.26|214.98|210.08|21
1652648170000|2022-05-15 20:56:10|215.02|210.12|215.03|210.13|215.06|210.16|215.02|210.12|9
1652648180000|2022-05-15 20:56:20|215.06|210.16|215.27|210.37|215.27|210.37|215.03|210.13|17
1652648190000|2022-05-15 20:56:30|215.26|210.36|215.27|210.37|215.31|210.41|215.26|210.36|11
1652648200000|2022-05-15 20:56:40|215.26|210.36|215.1|210.2|215.26|210.36|215.09|210.19|10
1652648210000|2022-05-15 20:56:50|215.11|210.21|215.02|210.12|215.14|210.24|215.02|210.12|8
1652648220000|2022-05-15 20:57:00|215|210.1|214.84|209.94|215|210.1|214.84|209.94|9
1652648230000|2022-05-15 20:57:10|214.82|209.92|214.96|210.06|214.99|210.09|214.82|209.92|14
1652648240000|2022-05-15 20:57:20|214.98|210.08|215.2|210.3|215.2|210.3|214.98|210.08|16
1652648250000|2022-05-15 20:57:30|215.19|210.29|215.17|210.27|215.2|210.3|215.17|210.27|12
1652648260000|2022-05-15 20:57:40|215.18|210.28|215.18|210.28|215.18|210.28|215.18|210.28|1
1652648270000|2022-05-15 20:57:50|215.17|210.27|215.05|210.15|215.17|210.27|215.02|210.12|8
1652648280000|2022-05-15 20:58:00|215.06|210.16|215.11|210.21|215.15|210.25|215.05|210.15|11
1652648290000|2022-05-15 20:58:10|215.14|210.24|215.15|210.25|215.15|210.25|215.1|210.2|13
1652648300000|2022-05-15 20:58:20|215.17|210.27|215.18|210.28|215.18|210.28|215.16|210.26|9
1652648310000|2022-05-15 20:58:30|215.17|210.27|215.16|210.26|215.17|210.27|215.15|210.25|6
1652648320000|2022-05-15 20:58:40|215.17|210.27|215.43|210.53|215.48|210.58|215.17|210.27|19
1652648330000|2022-05-15 20:58:50|215.41|210.51|215.38|210.48|215.42|210.52|215.35|210.45|11
1652648340000|2022-05-15 20:59:00|215.36|210.46|215.37|210.47|215.38|210.48|215.34|210.44|13
1652648350000|2022-05-15 20:59:10|215.38|210.48|215.65|210.75|215.65|210.75|215.38|210.48|21
1652648360000|2022-05-15 20:59:20|215.62|210.72|215.52|210.62|215.63|210.73|215.45|210.55|24
1652648370000|2022-05-15 20:59:30|215.53|210.63|215.52|210.62|215.54|210.64|215.52|210.62|3
1652648380000|2022-05-15 20:59:40|215.51|210.61|215.6|210.7|215.71|210.81|215.41|210.51|20
1652648390000|2022-05-15 20:59:50|215.59|210.69|215.65|210.75|215.65|210.75|215.54|210.64|15
1652648400000|2022-05-15 21:00:00|215.7|210.8|216.18|211.28|216.23|211.33|215.7|210.8|27
1652648410000|2022-05-15 21:00:10|216.19|211.29|216.11|211.21|216.23|211.33|216.1|211.2|24
1652648420000|2022-05-15 21:00:20|216.12|211.22|216.16|211.26|216.18|211.28|216.09|211.19|22
1652648430000|2022-05-15 21:00:30|216.17|211.27|216.08|211.18|216.17|211.27|216.08|211.18|20
1652648440000|2022-05-15 21:00:40|216.06|211.16|216.08|211.18|216.08|211.18|216.02|211.12|7
1652648450000|2022-05-15 21:00:50|216.09|211.19|216.11|211.21|216.14|211.24|216.08|211.18|13
1652648460000|2022-05-15 21:01:00|215.11|212.21|215.13|212.23|215.14|212.24|215.11|212.21|8
1652648470000|2022-05-15 21:01:10|215.14|212.24|215.37|212.47|215.39|212.49|215.14|212.24|18
1652648480000|2022-05-15 21:01:20|215.36|212.46|215.39|212.49|215.39|212.49|215.28|212.38|16
1652648490000|2022-05-15 21:01:30|215.31|212.41|215.31|212.41|215.37|212.47|215.28|212.38|13
1652648500000|2022-05-15 21:01:40|215.28|212.38|215.28|212.38|215.29|212.39|215.28|212.38|3
1652648510000|2022-05-15 21:01:50|215.16|212.26|214.9|212|215.17|212.27|214.83|211.93|19
1652648520000|2022-05-15 21:02:00|214.99|212.09|215.18|212.28|215.2|212.3|214.99|212.09|19
1652648530000|2022-05-15 21:02:10|215.21|212.31|215.34|212.44|215.46|212.56|215.21|212.31|21
1652648540000|2022-05-15 21:02:20|215.35|212.45|215.65|212.75|215.72|212.82|215.35|212.45|27
1652648550000|2022-05-15 21:02:30|215.71|212.81|215.78|212.88|215.92|213.02|215.71|212.81|14
1652648560000|2022-05-15 21:02:40|215.68|212.78|215.89|212.99|215.9|213|215.68|212.78|17
1652648570000|2022-05-15 21:02:50|215.94|213.04|215.69|212.79|215.95|213.05|215.66|212.76|17
1652648580000|2022-05-15 21:03:00|215.72|212.82|215.75|212.85|215.86|212.96|215.71|212.81|23
1652648590000|2022-05-15 21:03:10|215.76|212.86|215.93|213.03|215.97|213.07|215.76|212.86|16
1652648600000|2022-05-15 21:03:20|215.92|213.02|215.95|213.05|215.96|213.06|215.91|213.01|12
1652648610000|2022-05-15 21:03:30|215.86|212.96|216|213.1|216.02|213.12|215.85|212.95|8
1652648620000|2022-05-15 21:03:40|216.01|213.11|215.9|213|216.01|213.11|215.9|213|9
1652648630000|2022-05-15 21:03:50|215.91|213.01|215.94|213.04|215.94|213.04|215.85|212.95|15
1652648640000|2022-05-15 21:04:00|215.93|213.03|216.35|213.45|216.35|213.45|215.93|213.03|28
1652648650000|2022-05-15 21:04:10|216.36|213.46|216.31|213.41|216.37|213.47|216.23|213.33|15
1652648660000|2022-05-15 21:04:20|216.28|213.38|216.22|213.32|216.3|213.4|216.2|213.3|17
1652648670000|2022-05-15 21:04:30|216.26|213.36|216.29|213.39|216.3|213.4|216.25|213.35|14
1652648680000|2022-05-15 21:04:40|216.28|213.38|216.2|213.3|216.31|213.41|216.2|213.3|14
1652648690000|2022-05-15 21:04:50|216.21|213.31|216.28|213.38|216.3|213.4|216.19|213.29|26
1652648700000|2022-05-15 21:05:00|216.27|213.37|216.09|213.19|216.29|213.39|216.09|213.19|17
1652648710000|2022-05-15 21:05:10|216.11|213.21|216.14|213.24|216.21|213.31|216.11|213.21|14
1652648720000|2022-05-15 21:05:20|216.15|213.25|216.12|213.22|216.15|213.25|216.09|213.19|11
1652648730000|2022-05-15 21:05:30|216.11|213.21|216.12|213.22|216.14|213.24|216.11|213.21|6
1652648740000|2022-05-15 21:05:40|216.08|213.18|215.95|213.05|216.08|213.18|215.95|213.05|13
1652648750000|2022-05-15 21:05:50|215.93|213.03|215.47|212.57|215.93|213.03|215.47|212.57|18
1652648760000|2022-05-15 21:06:00|215.5|212.6|215.92|213.02|215.95|213.05|215.49|212.59|25
1652648770000|2022-05-15 21:06:10|215.93|213.03|216.03|213.13|216.03|213.13|215.93|213.03|17
1652648780000|2022-05-15 21:06:20|216.02|213.12|216.03|213.13|216.04|213.14|216.02|213.12|4
1652648790000|2022-05-15 21:06:30|216.02|213.12|216.34|213.44|216.34|213.44|215.99|213.09|27
1652648800000|2022-05-15 21:06:40|216.35|213.45|215.9|213|216.38|213.48|215.89|212.99|35
1652648810000|2022-05-15 21:06:50|215.85|212.95|215.87|212.97|215.93|213.03|215.77|212.87|27
1652648820000|2022-05-15 21:07:00|215.88|212.98|215.78|212.88|215.88|212.98|215.75|212.85|25
1652648830000|2022-05-15 21:07:10|215.77|212.87|215.78|212.88|215.86|212.96|215.73|212.83|20
1652648840000|2022-05-15 21:07:20|215.83|212.93|215.73|212.83|215.87|212.97|215.71|212.81|19
1652648850000|2022-05-15 21:07:30|215.71|212.81|215.89|212.99|215.9|213|215.71|212.81|18
1652648860000|2022-05-15 21:07:40|215.92|213.02|215.83|212.93|216.07|213.17|215.79|212.89|20
1652648870000|2022-05-15 21:07:50|215.82|212.92|215.56|212.66|215.82|212.92|215.55|212.65|18
1652648880000|2022-05-15 21:08:00|215.52|212.62|215.35|212.45|215.52|212.62|215.26|212.36|25
1652648890000|2022-05-15 21:08:10|215.32|212.42|215.15|212.25|215.35|212.45|215.07|212.17|26
1652648900000|2022-05-15 21:08:20|215.16|212.26|215.51|212.61|215.52|212.62|215.16|212.26|22
1652648910000|2022-05-15 21:08:30|215.44|212.54|215.54|212.64|215.61|212.71|215.44|212.54|26
1652648920000|2022-05-15 21:08:40|215.53|212.63|215.4|212.5|215.57|212.67|215.37|212.47|20
1652648930000|2022-05-15 21:08:50|215.39|212.49|215.12|212.22|215.39|212.49|215.06|212.16|18
1652648940000|2022-05-15 21:09:00|215.14|212.24|215.28|212.38|215.29|212.39|215.14|212.24|18
1652648950000|2022-05-15 21:09:10|215.29|212.39|215.48|212.58|215.48|212.58|215.29|212.39|20
1652648960000|2022-05-15 21:09:20|215.51|212.61|215.48|212.58|215.62|212.72|215.44|212.54|16
1652648970000|2022-05-15 21:09:30|215.49|212.59|215.57|212.67|215.62|212.72|215.49|212.59|17
1652648980000|2022-05-15 21:09:40|215.58|212.68|215.4|212.5|215.58|212.68|215.39|212.49|11
1652648990000|2022-05-15 21:09:50|215.41|212.51|215.45|212.55|215.46|212.56|215.41|212.51|15
1652649000000|2022-05-15 21:10:00|215.44|212.54|215.32|212.42|215.44|212.54|215.32|212.42|9
1652649010000|2022-05-15 21:10:10|215.27|212.37|215.12|212.22|215.27|212.37|215.1|212.2|10
1652649020000|2022-05-15 21:10:20|215.1|212.2|215.13|212.23|215.13|212.23|215.1|212.2|7
1652649030000|2022-05-15 21:10:30|215.12|212.22|215.09|212.19|215.12|212.22|215.07|212.17|7
1652649040000|2022-05-15 21:10:40|215.1|212.2|215.22|212.32|215.22|212.32|215.08|212.18|8
1652649050000|2022-05-15 21:10:50|215.21|212.31|215.1|212.2|215.21|212.31|215.09|212.19|6
1652649060000|2022-05-15 21:11:00|215.12|212.22|215.28|212.38|215.28|212.38|215.12|212.22|10
1652649070000|2022-05-15 21:11:10|215.29|212.39|215.1|212.2|215.29|212.39|215.08|212.18|18
1652649080000|2022-05-15 21:11:20|215.09|212.19|215.16|212.26|215.18|212.28|215.09|212.19|10
1652649090000|2022-05-15 21:11:30|215.18|212.28|215.32|212.42|215.32|212.42|215.18|212.28|14
1652649100000|2022-05-15 21:11:40|215.31|212.41|215.29|212.39|215.32|212.42|215.23|212.33|14
1652649110000|2022-05-15 21:11:50|215.27|212.37|215.26|212.36|215.28|212.38|215.26|212.36|6
1652649120000|2022-05-15 21:12:00|215.25|212.35|215.17|212.27|215.26|212.36|215.17|212.27|9
1652649130000|2022-05-15 21:12:10|215.14|212.24|215.09|212.19|215.14|212.24|215.07|212.17|21
1652649140000|2022-05-15 21:12:20|215.08|212.18|215.06|212.16|215.1|212.2|215|212.1|15
1652649150000|2022-05-15 21:12:30|215.04|212.14|215.03|212.13|215.04|212.14|214.93|212.03|15
1652649160000|2022-05-15 21:12:40|215.08|212.18|215.07|212.17|215.1|212.2|215.05|212.15|13
1652649170000|2022-05-15 21:12:50|215.08|212.18|215.11|212.21|215.11|212.21|215.08|212.18|4
1652649180000|2022-05-15 21:13:00|215.12|212.22|215.15|212.25|215.15|212.25|215.11|212.21|18
1652649190000|2022-05-15 21:13:10|215.16|212.26|215.16|212.26|215.16|212.26|215.16|212.26|1
1652649200000|2022-05-15 21:13:20|215.19|212.29|214.9|212|215.22|212.32|214.9|212|23
1652649210000|2022-05-15 21:13:30|214.82|211.92|215.07|212.17|215.07|212.17|214.79|211.89|17
1652649220000|2022-05-15 21:13:40|215.06|212.16|215.02|212.12|215.06|212.16|215.01|212.11|5
1652649230000|2022-05-15 21:13:50|215.01|212.11|214.63|211.73|215.01|212.11|214.5|211.6|18
1652649240000|2022-05-15 21:14:00|214.64|211.74|214.77|211.87|214.77|211.87|214.61|211.71|15
1652649250000|2022-05-15 21:14:10|214.76|211.86|214.61|211.71|214.76|211.86|214.6|211.7|18
1652649260000|2022-05-15 21:14:20|214.6|211.7|214.58|211.68|214.62|211.72|214.58|211.68|13
1652649270000|2022-05-15 21:14:30|214.56|211.66|214.51|211.61|214.6|211.7|214.49|211.59|16
1652649280000|2022-05-15 21:14:40|214.53|211.63|214.57|211.67|214.59|211.69|214.53|211.63|10
1652649290000|2022-05-15 21:14:50|214.58|211.68|214.76|211.86|214.76|211.86|214.57|211.67|14
1652649300000|2022-05-15 21:15:00|214.75|211.85|214.5|211.6|214.75|211.85|214.49|211.59|14
1652649310000|2022-05-15 21:15:10|214.49|211.59|214.19|211.29|214.49|211.59|214.19|211.29|14
1652649320000|2022-05-15 21:15:20|214.18|211.28|213.78|210.88|214.18|211.28|213.77|210.87|23
1652649330000|2022-05-15 21:15:30|213.8|210.9|213.8|210.9|213.8|210.9|213.76|210.86|17
1652649340000|2022-05-15 21:15:40|213.81|210.91|213.83|210.93|213.88|210.98|213.81|210.91|14
1652649350000|2022-05-15 21:15:50|213.85|210.95|214.07|211.17|214.07|211.17|213.84|210.94|16
1652649360000|2022-05-15 21:16:00|214.06|211.16|214.08|211.18|214.13|211.23|214.06|211.16|11
1652649370000|2022-05-15 21:16:10|214|211.1|213.89|210.99|214|211.1|213.88|210.98|12
1652649380000|2022-05-15 21:16:20|213.88|210.98|213.77|210.87|213.88|210.98|213.77|210.87|5
1652649390000|2022-05-15 21:16:30|213.76|210.86|213.71|210.81|213.76|210.86|213.71|210.81|7
1652649400000|2022-05-15 21:16:40|213.73|210.83|213.73|210.83|213.73|210.83|213.7|210.8|9
1652649410000|2022-05-15 21:16:50|213.71|210.81|213.88|210.98|213.88|210.98|213.71|210.81|18
1652649420000|2022-05-15 21:17:00|213.89|210.99|214.01|211.11|214.01|211.11|213.89|210.99|18
1652649430000|2022-05-15 21:17:10|214.06|211.16|214.13|211.23|214.13|211.23|214.06|211.16|11
1652649440000|2022-05-15 21:17:20|214.14|211.24|214.08|211.18|214.19|211.29|214.08|211.18|11
1652649450000|2022-05-15 21:17:30|214.03|211.13|213.9|211|214.07|211.17|213.85|210.95|25
1652649460000|2022-05-15 21:17:40|213.84|210.94|213.66|210.76|213.86|210.96|213.65|210.75|14
1652649470000|2022-05-15 21:17:50|213.61|210.71|213.9|211|213.9|211|213.61|210.71|16
1652649480000|2022-05-15 21:18:00|213.91|211.01|213.96|211.06|213.96|211.06|213.91|211.01|6
1652649490000|2022-05-15 21:18:10|213.95|211.05|213.98|211.08|213.98|211.08|213.95|211.05|11
1652649500000|2022-05-15 21:18:20|213.97|211.07|213.52|210.62|213.98|211.08|213.42|210.52|19
1652649510000|2022-05-15 21:18:30|213.5|210.6|213.42|210.52|213.54|210.64|213.4|210.5|27
1652649520000|2022-05-15 21:18:40|213.44|210.54|213.46|210.56|213.51|210.61|213.43|210.53|22
1652649530000|2022-05-15 21:18:50|213.45|210.55|213.51|210.61|213.52|210.62|213.45|210.55|17
1652649540000|2022-05-15 21:19:00|213.52|210.62|213.69|210.79|213.73|210.83|213.52|210.62|16
1652649550000|2022-05-15 21:19:10|213.68|210.78|213.71|210.81|213.72|210.82|213.66|210.76|13
1652649560000|2022-05-15 21:19:20|213.69|210.79|213.49|210.59|213.69|210.79|213.47|210.57|18
1652649570000|2022-05-15 21:19:30|213.48|210.58|213.51|210.61|213.53|210.63|213.48|210.58|13
1652649580000|2022-05-15 21:19:40|213.5|210.6|213.62|210.72|213.62|210.72|213.5|210.6|15
1652649590000|2022-05-15 21:19:50|213.63|210.73|213.54|210.64|213.69|210.79|213.53|210.63|15
1652649600000|2022-05-15 21:20:00|213.53|210.63|213.45|210.55|213.56|210.66|213.45|210.55|19
1652649610000|2022-05-15 21:20:10|213.51|210.61|213.45|210.55|213.51|210.61|213.41|210.51|19
1652649620000|2022-05-15 21:20:20|213.44|210.54|213.41|210.51|213.57|210.67|213.41|210.51|9
1652649630000|2022-05-15 21:20:30|213.42|210.52|213.42|210.52|213.42|210.52|213.41|210.51|3
1652649640000|2022-05-15 21:20:40|213.41|210.51|213.45|210.55|213.45|210.55|213.41|210.51|9
1652649650000|2022-05-15 21:20:50|213.46|210.56|213.53|210.63|213.53|210.63|213.46|210.56|16
1652649660000|2022-05-15 21:21:00|213.54|210.64|213.53|210.63|213.54|210.64|213.53|210.63|2
1652649670000|2022-05-15 21:21:10|213.54|210.64|213.59|210.69|213.59|210.69|213.54|210.64|4
1652649680000|2022-05-15 21:21:20|213.6|210.7|213.68|210.78|213.68|210.78|213.6|210.7|5
1652649690000|2022-05-15 21:21:30|213.67|210.77|213.66|210.76|213.67|210.77|213.66|210.76|4
1652649700000|2022-05-15 21:21:40|213.67|210.77|213.56|210.66|213.68|210.78|213.55|210.65|11
1652649710000|2022-05-15 21:21:50|213.57|210.67|213.56|210.66|213.57|210.67|213.48|210.58|15
1652649720000|2022-05-15 21:22:00|213.57|210.67|213.44|210.54|213.57|210.67|213.43|210.53|14
1652649730000|2022-05-15 21:22:10|213.43|210.53|213.53|210.63|213.56|210.66|213.43|210.53|14
1652649740000|2022-05-15 21:22:20|213.51|210.61|213.43|210.53|213.51|210.61|213.43|210.53|5
1652649750000|2022-05-15 21:22:30|213.42|210.52|213.39|210.49|213.42|210.52|213.39|210.49|5
1652649760000|2022-05-15 21:22:40|213.35|210.45|213.27|210.37|213.36|210.46|213.27|210.37|11
1652649770000|2022-05-15 21:22:50|213.26|210.36|213.35|210.45|213.37|210.47|213.02|210.12|20
1652649780000|2022-05-15 21:23:00|213.34|210.44|213.35|210.45|213.35|210.45|213.33|210.43|9
1652649790000|2022-05-15 21:23:10|213.34|210.44|213.35|210.45|213.35|210.45|213.34|210.44|10
1652649800000|2022-05-15 21:23:20|213.34|210.44|213.36|210.46|213.36|210.46|213.34|210.44|3
1652649810000|2022-05-15 21:23:30|213.37|210.47|213.04|210.14|213.39|210.49|212.87|209.97|19
1652649820000|2022-05-15 21:23:40|213.05|210.15|213.06|210.16|213.09|210.19|213.05|210.15|11
1652649830000|2022-05-15 21:23:50|213.08|210.18|213.15|210.25|213.15|210.25|213.08|210.18|11
1652649840000|2022-05-15 21:24:00|213.18|210.28|213.23|210.33|213.23|210.33|213.18|210.28|10
1652649850000|2022-05-15 21:24:10|213.24|210.34|213.27|210.37|213.28|210.38|213.24|210.34|3
1652649860000|2022-05-15 21:24:20|213.25|210.35|213.24|210.34|213.26|210.36|213.22|210.32|11
1652649870000|2022-05-15 21:24:30|213.23|210.33|213.2|210.3|213.25|210.35|213.19|210.29|13
1652649880000|2022-05-15 21:24:40|213.21|210.31|213.25|210.35|213.25|210.35|213.21|210.31|8
1652649890000|2022-05-15 21:24:50|213.24|210.34|213.18|210.28|213.25|210.35|213.17|210.27|9
1652649900000|2022-05-15 21:25:00|213.19|210.29|213.24|210.34|213.24|210.34|213.15|210.25|11
1652649910000|2022-05-15 21:25:10|213.26|210.36|213.28|210.38|213.3|210.4|213.26|210.36|7
1652649920000|2022-05-15 21:25:20|213.29|210.39|213.29|210.39|213.29|210.39|213.29|210.39|1
1652649930000|2022-05-15 21:25:30|213.27|210.37|213.28|210.38|213.28|210.38|213.27|210.37|2
1652649940000|2022-05-15 21:25:40|213.25|210.35|213.24|210.34|213.26|210.36|213.24|210.34|3
1652649950000|2022-05-15 21:25:50|213.23|210.33|213.23|210.33|213.23|210.33|213.23|210.33|1
1652649970000|2022-05-15 21:26:10|213.24|210.34|213.17|210.27|213.24|210.34|213.17|210.27|4
1652649980000|2022-05-15 21:26:20|213.2|210.3|213.26|210.36|213.26|210.36|213.2|210.3|6
1652649990000|2022-05-15 21:26:30|213.25|210.35|213.26|210.36|213.26|210.36|213.24|210.34|8
1652650000000|2022-05-15 21:26:40|213.25|210.35|213.27|210.37|213.27|210.37|213.25|210.35|3
1652650010000|2022-05-15 21:26:50|213.28|210.38|213.25|210.35|213.28|210.38|213.25|210.35|3
1652650020000|2022-05-15 21:27:00|213.26|210.36|213.25|210.35|213.26|210.36|213.25|210.35|2
1652650040000|2022-05-15 21:27:20|213.23|210.33|213.22|210.32|213.23|210.33|213.22|210.32|2
1652650050000|2022-05-15 21:27:30|213.21|210.31|213.18|210.28|213.22|210.32|213.18|210.28|10
1652650060000|2022-05-15 21:27:40|213.17|210.27|213.14|210.24|213.17|210.27|213.14|210.24|3
1652650070000|2022-05-15 21:27:50|213.13|210.23|213.18|210.28|213.2|210.3|213.13|210.23|6
1652650080000|2022-05-15 21:28:00|213.2|210.3|213.19|210.29|213.2|210.3|213.18|210.28|4
1652650090000|2022-05-15 21:28:10|213.18|210.28|213.16|210.26|213.19|210.29|213.14|210.24|29
1652650100000|2022-05-15 21:28:20|213.18|210.28|213.12|210.22|213.18|210.28|213.12|210.22|7
1652650110000|2022-05-15 21:28:30|213.16|210.26|213.15|210.25|213.17|210.27|213.14|210.24|11
1652650120000|2022-05-15 21:28:40|213.16|210.26|213.15|210.25|213.16|210.26|213.13|210.23|19
1652650130000|2022-05-15 21:28:50|213.14|210.24|213.14|210.24|213.15|210.25|213.13|210.23|15
1652650140000|2022-05-15 21:29:00|213.16|210.26|213.15|210.25|213.16|210.26|213.13|210.23|15
1652650150000|2022-05-15 21:29:10|213.14|210.24|213.14|210.24|213.16|210.26|213.13|210.23|15
1652650160000|2022-05-15 21:29:20|213.13|210.23|213.15|210.25|213.16|210.26|213.13|210.23|13
1652650170000|2022-05-15 21:29:30|213.16|210.26|213.14|210.24|213.16|210.26|213.13|210.23|5
1652650180000|2022-05-15 21:29:40|213.13|210.23|213.12|210.22|213.13|210.23|213.12|210.22|2
1652650210000|2022-05-15 21:30:10|213.13|210.23|213.13|210.23|213.13|210.23|213.13|210.23|1
1652650220000|2022-05-15 21:30:20|213.14|210.24|213.13|210.23|213.14|210.24|213.13|210.23|2
1652650230000|2022-05-15 21:30:30|213.12|210.22|213.12|210.22|213.14|210.24|213.1|210.2|10
1652650240000|2022-05-15 21:30:40|213.11|210.21|212.9|210|213.14|210.24|212.89|209.99|20
1652650250000|2022-05-15 21:30:50|212.88|209.98|212.72|209.82|212.89|209.99|212.71|209.81|28
1652650260000|2022-05-15 21:31:00|212.73|209.83|212.74|209.84|212.76|209.86|212.72|209.82|13
1652650270000|2022-05-15 21:31:10|212.75|209.85|212.77|209.87|212.78|209.88|212.75|209.85|10
1652650280000|2022-05-15 21:31:20|212.78|209.88|212.85|209.95|212.85|209.95|212.78|209.88|20
1652650290000|2022-05-15 21:31:30|212.86|209.96|212.8|209.9|212.89|209.99|212.79|209.89|18
1652650300000|2022-05-15 21:31:40|212.79|209.89|212.78|209.88|212.79|209.89|212.78|209.88|2
1652650310000|2022-05-15 21:31:50|212.79|209.89|212.79|209.89|212.8|209.9|212.78|209.88|6
1652650320000|2022-05-15 21:32:00|212.8|209.9|212.8|209.9|212.8|209.9|212.79|209.89|9
1652650330000|2022-05-15 21:32:10|212.77|209.87|212.74|209.84|212.78|209.88|212.74|209.84|15
1652650340000|2022-05-15 21:32:20|212.76|209.86|212.78|209.88|212.78|209.88|212.75|209.85|14
1652650350000|2022-05-15 21:32:30|212.79|209.89|212.81|209.91|212.81|209.91|212.79|209.89|3
1652650360000|2022-05-15 21:32:40|212.8|209.9|212.79|209.89|212.8|209.9|212.79|209.89|2
1652650370000|2022-05-15 21:32:50|212.67|209.77|212.68|209.78|212.68|209.78|212.66|209.76|5
1652650380000|2022-05-15 21:33:00|212.73|209.83|212.73|209.83|212.73|209.83|212.71|209.81|7
1652650390000|2022-05-15 21:33:10|212.72|209.82|212.82|209.92|212.82|209.92|212.72|209.82|7
1652650400000|2022-05-15 21:33:20|212.83|209.93|212.89|209.99|212.9|210|212.83|209.93|6
1652650410000|2022-05-15 21:33:30|212.9|210|212.96|210.06|212.96|210.06|212.9|210|5
1652650420000|2022-05-15 21:33:40|212.95|210.05|212.94|210.04|212.95|210.05|212.93|210.03|4
1652650430000|2022-05-15 21:33:50|212.93|210.03|212.93|210.03|212.93|210.03|212.93|210.03|1
1652650440000|2022-05-15 21:34:00|212.92|210.02|212.91|210.01|212.92|210.02|212.91|210.01|2
1652650450000|2022-05-15 21:34:10|212.92|210.02|212.89|209.99|212.92|210.02|212.89|209.99|3
1652650460000|2022-05-15 21:34:20|212.9|210|212.86|209.96|212.9|210|212.86|209.96|5
1652650470000|2022-05-15 21:34:30|212.8|209.9|212.78|209.88|212.8|209.9|212.78|209.88|5
1652650480000|2022-05-15 21:34:40|212.76|209.86|212.59|209.69|212.76|209.86|212.59|209.69|14
1652650490000|2022-05-15 21:34:50|212.6|209.7|212.53|209.63|212.6|209.7|212.53|209.63|9
1652650500000|2022-05-15 21:35:00|212.55|209.65|212.65|209.75|212.65|209.75|212.55|209.65|12
1652650510000|2022-05-15 21:35:10|212.64|209.74|212.66|209.76|212.7|209.8|212.63|209.73|12
1652650520000|2022-05-15 21:35:20|212.67|209.77|212.67|209.77|212.76|209.86|212.66|209.76|5
1652650530000|2022-05-15 21:35:30|212.69|209.79|212.69|209.79|212.69|209.79|212.67|209.77|4
1652650550000|2022-05-15 21:35:50|212.67|209.77|212.67|209.77|212.68|209.78|212.67|209.77|3
1652650560000|2022-05-15 21:36:00|212.66|209.76|212.74|209.84|212.75|209.85|212.66|209.76|12
1652650570000|2022-05-15 21:36:10|212.75|209.85|212.72|209.82|212.75|209.85|212.72|209.82|23
1652650580000|2022-05-15 21:36:20|212.73|209.83|212.73|209.83|212.75|209.85|212.71|209.81|23
1652650590000|2022-05-15 21:36:30|212.72|209.82|212.72|209.82|212.72|209.82|212.72|209.82|1
1652650600000|2022-05-15 21:36:40|212.73|209.83|212.73|209.83|212.73|209.83|212.73|209.83|1
1652650610000|2022-05-15 21:36:50|212.74|209.84|212.73|209.83|212.75|209.85|212.73|209.83|7
1652650620000|2022-05-15 21:37:00|212.72|209.82|212.72|209.82|212.79|209.89|212.72|209.82|7
1652650630000|2022-05-15 21:37:10|212.73|209.83|212.73|209.83|212.73|209.83|212.73|209.83|1
1652650650000|2022-05-15 21:37:30|212.74|209.84|212.73|209.83|212.74|209.84|212.71|209.81|6
1652650660000|2022-05-15 21:37:40|212.72|209.82|212.71|209.81|212.72|209.82|212.7|209.8|4
1652650670000|2022-05-15 21:37:50|212.72|209.82|212.72|209.82|212.73|209.83|212.7|209.8|11
1652650680000|2022-05-15 21:38:00|212.73|209.83|212.7|209.8|212.73|209.83|212.7|209.8|13
1652650690000|2022-05-15 21:38:10|212.71|209.81|212.72|209.82|212.73|209.83|212.69|209.79|19
1652650700000|2022-05-15 21:38:20|212.73|209.83|212.72|209.82|212.73|209.83|212.72|209.82|8
1652650710000|2022-05-15 21:38:30|212.71|209.81|212.69|209.79|212.72|209.82|212.68|209.78|8
1652650720000|2022-05-15 21:38:40|212.7|209.8|212.63|209.73|212.71|209.81|212.63|209.73|11
1652650730000|2022-05-15 21:38:50|212.64|209.74|212.67|209.77|212.67|209.77|212.64|209.74|6
1652650750000|2022-05-15 21:39:10|212.68|209.78|212.68|209.78|212.69|209.79|212.67|209.77|4
1652650760000|2022-05-15 21:39:20|212.69|209.79|212.73|209.83|212.74|209.84|212.66|209.76|12
1652650770000|2022-05-15 21:39:30|212.74|209.84|212.74|209.84|212.74|209.84|212.73|209.83|3
1652650780000|2022-05-15 21:39:40|212.75|209.85|212.74|209.84|212.75|209.85|212.74|209.84|2
1652650790000|2022-05-15 21:39:50|212.75|209.85|212.64|209.74|212.75|209.85|212.64|209.74|10
1652650800000|2022-05-15 21:40:00|212.63|209.73|212.65|209.75|212.65|209.75|212.63|209.73|5
1652650810000|2022-05-15 21:40:10|212.64|209.74|212.66|209.76|212.66|209.76|212.63|209.73|10
1652650820000|2022-05-15 21:40:20|212.65|209.75|212.65|209.75|212.66|209.76|212.65|209.75|3
1652650830000|2022-05-15 21:40:30|212.64|209.74|212.68|209.78|212.68|209.78|212.64|209.74|24
1652650840000|2022-05-15 21:40:40|212.67|209.77|212.71|209.81|212.71|209.81|212.61|209.71|23
1652650850000|2022-05-15 21:40:50|212.69|209.79|212.71|209.81|212.73|209.83|212.68|209.78|25
1652650860000|2022-05-15 21:41:00|212.7|209.8|212.65|209.75|212.7|209.8|212.59|209.69|15
1652650870000|2022-05-15 21:41:10|212.66|209.76|212.66|209.76|212.67|209.77|212.65|209.75|5
1652650880000|2022-05-15 21:41:20|212.67|209.77|212.71|209.81|212.73|209.83|212.67|209.77|7
1652650890000|2022-05-15 21:41:30|212.69|209.79|212.71|209.81|212.71|209.81|212.67|209.77|6
1652650900000|2022-05-15 21:41:40|212.72|209.82|212.69|209.79|212.73|209.83|212.69|209.79|8
1652650910000|2022-05-15 21:41:50|212.7|209.8|212.71|209.81|212.73|209.83|212.69|209.79|14
1652650920000|2022-05-15 21:42:00|212.72|209.82|212.74|209.84|212.75|209.85|212.72|209.82|3
1652650930000|2022-05-15 21:42:10|212.75|209.85|212.82|209.92|212.82|209.92|212.74|209.84|7
1652650940000|2022-05-15 21:42:20|212.83|209.93|212.81|209.91|212.84|209.94|212.81|209.91|5
1652650950000|2022-05-15 21:42:30|212.82|209.92|212.82|209.92|212.82|209.92|212.81|209.91|7
1652650960000|2022-05-15 21:42:40|212.99|210.09|213.35|210.45|213.37|210.47|212.99|210.09|24
1652650970000|2022-05-15 21:42:50|213.38|210.48|213.47|210.57|213.47|210.57|213.38|210.48|16
1652650980000|2022-05-15 21:43:00|213.53|210.63|213.29|210.39|213.56|210.66|213.24|210.34|11
1652650990000|2022-05-15 21:43:10|213.28|210.38|213.34|210.44|213.35|210.45|213.28|210.38|14
1652651000000|2022-05-15 21:43:20|213.33|210.43|213.34|210.44|213.34|210.44|213.3|210.4|17
1652651010000|2022-05-15 21:43:30|213.33|210.43|213.39|210.49|213.39|210.49|213.33|210.43|12
1652651020000|2022-05-15 21:43:40|213.4|210.5|213.4|210.5|213.41|210.51|213.36|210.46|12
1652651030000|2022-05-15 21:43:50|213.39|210.49|213.43|210.53|213.43|210.53|213.38|210.48|12
1652651040000|2022-05-15 21:44:00|213.35|210.45|213.53|210.63|213.53|210.63|213.28|210.38|22
1652651050000|2022-05-15 21:44:10|213.52|210.62|213.46|210.56|213.57|210.67|213.46|210.56|13
1652651060000|2022-05-15 21:44:20|213.47|210.57|213.43|210.53|213.47|210.57|213.42|210.52|14
1652651070000|2022-05-15 21:44:30|213.41|210.51|213.37|210.47|213.46|210.56|213.37|210.47|18
1652651080000|2022-05-15 21:44:40|213.4|210.5|213.34|210.44|213.4|210.5|213.34|210.44|9
1652651090000|2022-05-15 21:44:50|213.33|210.43|213.35|210.45|213.37|210.47|213.31|210.41|15
1652651100000|2022-05-15 21:45:00|213.34|210.44|213.37|210.47|213.37|210.47|213.34|210.44|5
1652651110000|2022-05-15 21:45:10|213.36|210.46|213.4|210.5|213.41|210.51|213.35|210.45|6
1652651120000|2022-05-15 21:45:20|213.39|210.49|213.4|210.5|213.4|210.5|213.37|210.47|17
1652651130000|2022-05-15 21:45:30|213.39|210.49|213.4|210.5|213.41|210.51|213.37|210.47|14
1652651150000|2022-05-15 21:45:50|213.39|210.49|213.36|210.46|213.39|210.49|213.36|210.46|4
1652651160000|2022-05-15 21:46:00|213.38|210.48|213.36|210.46|213.4|210.5|213.36|210.46|7
1652651170000|2022-05-15 21:46:10|213.35|210.45|213.51|210.61|213.52|210.62|213.35|210.45|21
1652651180000|2022-05-15 21:46:20|213.52|210.62|213.58|210.68|213.6|210.7|213.49|210.59|19
1652651190000|2022-05-15 21:46:30|213.56|210.66|213.59|210.69|213.61|210.71|213.53|210.63|19
1652651200000|2022-05-15 21:46:40|213.58|210.68|213.61|210.71|213.65|210.75|213.58|210.68|12
1652651210000|2022-05-15 21:46:50|213.59|210.69|213.45|210.55|213.6|210.7|213.45|210.55|20
1652651220000|2022-05-15 21:47:00|213.46|210.56|213.54|210.64|213.54|210.64|213.46|210.56|11
1652651230000|2022-05-15 21:47:10|213.53|210.63|213.56|210.66|213.57|210.67|213.53|210.63|19
1652651240000|2022-05-15 21:47:20|213.55|210.65|213.56|210.66|213.6|210.7|213.55|210.65|9
1652651250000|2022-05-15 21:47:30|213.58|210.68|213.57|210.67|213.6|210.7|213.56|210.66|10
1652651260000|2022-05-15 21:47:40|213.58|210.68|213.55|210.65|213.58|210.68|213.55|210.65|3
1652651270000|2022-05-15 21:47:50|213.56|210.66|213.52|210.62|213.56|210.66|213.51|210.61|6
1652651280000|2022-05-15 21:48:00|213.44|210.54|213.42|210.52|213.44|210.54|213.4|210.5|5
1652651290000|2022-05-15 21:48:10|213.43|210.53|213.59|210.69|213.59|210.69|213.43|210.53|10
1652651300000|2022-05-15 21:48:20|213.6|210.7|213.59|210.69|213.62|210.72|213.58|210.68|19
1652651310000|2022-05-15 21:48:30|213.6|210.7|213.63|210.73|213.63|210.73|213.59|210.69|10
1652651320000|2022-05-15 21:48:40|213.64|210.74|213.64|210.74|213.66|210.76|213.61|210.71|20
1652651330000|2022-05-15 21:48:50|213.63|210.73|213.59|210.69|213.65|210.75|213.59|210.69|26
1652651340000|2022-05-15 21:49:00|213.6|210.7|213.5|210.6|213.6|210.7|213.5|210.6|20
1652651350000|2022-05-15 21:49:10|213.49|210.59|213.47|210.57|213.49|210.59|213.47|210.57|3
1652651360000|2022-05-15 21:49:20|213.46|210.56|213.49|210.59|213.49|210.59|213.45|210.55|7
1652651370000|2022-05-15 21:49:30|213.52|210.62|213.51|210.61|213.52|210.62|213.51|210.61|4
1652651380000|2022-05-15 21:49:40|213.52|210.62|213.48|210.58|213.54|210.64|213.48|210.58|5
1652651390000|2022-05-15 21:49:50|213.47|210.57|213.46|210.56|213.47|210.57|213.46|210.56|4
1652651400000|2022-05-15 21:50:00|213.47|210.57|213.48|210.58|213.48|210.58|213.47|210.57|2
1652651410000|2022-05-15 21:50:10|213.49|210.59|213.48|210.58|213.49|210.59|213.47|210.57|4
1652651440000|2022-05-15 21:50:40|213.49|210.59|213.57|210.67|213.58|210.68|213.49|210.59|14
1652651450000|2022-05-15 21:50:50|213.56|210.66|213.49|210.59|213.56|210.66|213.49|210.59|23
1652651460000|2022-05-15 21:51:00|213.5|210.6|213.49|210.59|213.5|210.6|213.49|210.59|2
1652651470000|2022-05-15 21:51:10|213.5|210.6|213.5|210.6|213.5|210.6|213.5|210.6|1
1652651500000|2022-05-15 21:51:40|213.49|210.59|213.53|210.63|213.54|210.64|213.49|210.59|6
1652651510000|2022-05-15 21:51:50|213.52|210.62|213.53|210.63|213.53|210.63|213.52|210.62|2
1652651520000|2022-05-15 21:52:00|213.54|210.64|213.59|210.69|213.59|210.69|213.54|210.64|6
1652651530000|2022-05-15 21:52:10|213.57|210.67|213.55|210.65|213.61|210.71|213.54|210.64|10
1652651540000|2022-05-15 21:52:20|213.56|210.66|213.54|210.64|213.56|210.66|213.54|210.64|16
1652651550000|2022-05-15 21:52:30|213.53|210.63|213.49|210.59|213.54|210.64|213.49|210.59|6
1652651560000|2022-05-15 21:52:40|213.48|210.58|213.48|210.58|213.49|210.59|213.48|210.58|3
1652651570000|2022-05-15 21:52:50|213.45|210.55|213.33|210.43|213.45|210.55|213.29|210.39|11
1652651580000|2022-05-15 21:53:00|213.34|210.44|213.29|210.39|213.34|210.44|213.28|210.38|15
1652651590000|2022-05-15 21:53:10|213.3|210.4|213.32|210.42|213.32|210.42|213.28|210.38|15
1652651600000|2022-05-15 21:53:20|213.31|210.41|213.19|210.29|213.31|210.41|213.19|210.29|4
1652651610000|2022-05-15 21:53:30|213.2|210.3|213.2|210.3|213.21|210.31|213.2|210.3|3
1652651620000|2022-05-15 21:53:40|213.21|210.31|213.21|210.31|213.24|210.34|213.21|210.31|18
1652651630000|2022-05-15 21:53:50|213.22|210.32|213.24|210.34|213.26|210.36|213.21|210.31|22
1652651640000|2022-05-15 21:54:00|213.23|210.33|213.25|210.35|213.27|210.37|213.23|210.33|18
1652651650000|2022-05-15 21:54:10|213.24|210.34|213.26|210.36|213.26|210.36|213.24|210.34|12
1652651660000|2022-05-15 21:54:20|213.25|210.35|213.38|210.48|213.39|210.49|213.25|210.35|15
1652651670000|2022-05-15 21:54:30|213.37|210.47|213.36|210.46|213.4|210.5|213.36|210.46|10
1652651680000|2022-05-15 21:54:40|213.37|210.47|213.38|210.48|213.38|210.48|213.37|210.47|12
1652651690000|2022-05-15 21:54:50|213.37|210.47|213.19|210.29|213.39|210.49|213.19|210.29|9
1652651700000|2022-05-15 21:55:00|213.22|210.32|213.36|210.46|213.36|210.46|213.21|210.31|16
1652651710000|2022-05-15 21:55:10|213.37|210.47|213.41|210.51|213.43|210.53|213.35|210.45|15
1652651720000|2022-05-15 21:55:20|213.42|210.52|213.24|210.34|213.44|210.54|213.23|210.33|18
1652651730000|2022-05-15 21:55:30|213.2|210.3|213.26|210.36|213.28|210.38|213.2|210.3|18
1652651740000|2022-05-15 21:55:40|213.25|210.35|213.25|210.35|213.28|210.38|213.25|210.35|8
1652651750000|2022-05-15 21:55:50|213.27|210.37|213.37|210.47|213.37|210.47|213.27|210.37|11
1652651760000|2022-05-15 21:56:00|213.34|210.44|213.36|210.46|213.36|210.46|213.34|210.44|3
1652651770000|2022-05-15 21:56:10|213.37|210.47|213.28|210.38|213.37|210.47|213.25|210.35|15
1652651780000|2022-05-15 21:56:20|213.26|210.36|213.41|210.51|213.41|210.51|213.26|210.36|25
1652651790000|2022-05-15 21:56:30|213.4|210.5|213.46|210.56|213.46|210.56|213.4|210.5|15
1652651800000|2022-05-15 21:56:40|213.45|210.55|213.35|210.45|213.6|210.7|213.35|210.45|23
1652651810000|2022-05-15 21:56:50|213.33|210.43|213.38|210.48|213.38|210.48|213.3|210.4|20
1652651820000|2022-05-15 21:57:00|213.4|210.5|213.5|210.6|213.5|210.6|213.4|210.5|11
1652651830000|2022-05-15 21:57:10|213.51|210.61|213.54|210.64|213.55|210.65|213.48|210.58|23
1652651840000|2022-05-15 21:57:20|213.56|210.66|214.05|211.15|214.07|211.17|213.56|210.66|19
1652651850000|2022-05-15 21:57:30|214.08|211.18|213.95|211.05|214.11|211.21|213.95|211.05|22
1652651860000|2022-05-15 21:57:40|213.94|211.04|213.94|211.04|213.97|211.07|213.91|211.01|22
1652651870000|2022-05-15 21:57:50|213.91|211.01|214.08|211.18|214.08|211.18|213.91|211.01|10
1652651880000|2022-05-15 21:58:00|214.09|211.19|214.11|211.21|214.28|211.38|214.07|211.17|16
1652651890000|2022-05-15 21:58:10|214.12|211.22|214.11|211.21|214.13|211.23|214.05|211.15|19
1652651900000|2022-05-15 21:58:20|214.09|211.19|214.08|211.18|214.1|211.2|214.07|211.17|6
1652651910000|2022-05-15 21:58:30|214.12|211.22|214.24|211.34|214.24|211.34|214.1|211.2|15
1652651920000|2022-05-15 21:58:40|214.23|211.33|214.22|211.32|214.23|211.33|214.22|211.32|4
1652651930000|2022-05-15 21:58:50|214.2|211.3|214.19|211.29|214.2|211.3|214.14|211.24|9
1652651940000|2022-05-15 21:59:00|214.17|211.27|214.19|211.29|214.19|211.29|214.17|211.27|8
1652651950000|2022-05-15 21:59:10|214.18|211.28|214.19|211.29|214.19|211.29|214.18|211.28|8
1652651960000|2022-05-15 21:59:20|214.2|211.3|214.21|211.31|214.21|211.31|214.2|211.3|6
1652651970000|2022-05-15 21:59:30|214.2|211.3|214.2|211.3|214.2|211.3|214.2|211.3|1
1652651980000|2022-05-15 21:59:40|214.18|211.28|214.19|211.29|214.19|211.29|214.13|211.23|8
1652652000000|2022-05-15 22:00:00|214.21|211.31|214.15|211.25|214.21|211.31|214.15|211.25|7
1652652010000|2022-05-15 22:00:10|214.13|211.23|214.18|211.28|214.19|211.29|214.13|211.23|9
1652652020000|2022-05-15 22:00:20|214.19|211.29|214.19|211.29|214.2|211.3|214.19|211.29|3
1652652030000|2022-05-15 22:00:30|214.2|211.3|214.17|211.27|214.22|211.32|214.15|211.25|11
1652652040000|2022-05-15 22:00:40|214.14|211.24|214.23|211.33|214.23|211.33|214.14|211.24|10
1652652050000|2022-05-15 22:00:50|214.24|211.34|214.37|211.47|214.37|211.47|214.24|211.34|14
1652652060000|2022-05-15 22:01:00|214.35|211.45|214.6|211.7|214.6|211.7|214.35|211.45|16
1652652070000|2022-05-15 22:01:10|214.61|211.71|214.79|211.89|214.83|211.93|214.6|211.7|11
1652652080000|2022-05-15 22:01:20|214.8|211.9|215.56|212.66|215.58|212.68|214.8|211.9|25
1652652090000|2022-05-15 22:01:30|215.58|212.68|215.69|212.79|215.7|212.8|215.57|212.67|26
1652652100000|2022-05-15 22:01:40|215.7|212.8|215.77|212.87|215.77|212.87|215.66|212.76|25
1652652110000|2022-05-15 22:01:50|215.78|212.88|215.97|213.07|215.97|213.07|215.76|212.86|29
1652652120000|2022-05-15 22:02:00|216.02|213.12|216.48|213.58|216.48|213.58|216.02|213.12|29
1652652130000|2022-05-15 22:02:10|216.47|213.57|216.27|213.37|216.47|213.57|216.17|213.27|31
1652652140000|2022-05-15 22:02:20|216.28|213.38|216.33|213.43|216.34|213.44|216.16|213.26|28
1652652150000|2022-05-15 22:02:30|216.34|213.44|216.37|213.47|216.43|213.53|216.28|213.38|19
1652652160000|2022-05-15 22:02:40|216.36|213.46|216.44|213.54|216.44|213.54|216.35|213.45|14
1652652170000|2022-05-15 22:02:50|216.45|213.55|216.44|213.54|216.51|213.61|216.36|213.46|18
1652652180000|2022-05-15 22:03:00|216.42|213.52|216.38|213.48|216.46|213.56|216.36|213.46|16
1652652190000|2022-05-15 22:03:10|216.39|213.49|216.53|213.63|216.54|213.64|216.38|213.48|26
1652652200000|2022-05-15 22:03:20|216.51|213.61|216.56|213.66|216.58|213.68|216.5|213.6|20
1652652210000|2022-05-15 22:03:30|216.55|213.65|216.64|213.74|216.64|213.74|216.55|213.65|14
1652652220000|2022-05-15 22:03:40|216.63|213.73|217.15|214.25|217.15|214.25|216.63|213.73|29
1652652230000|2022-05-15 22:03:50|217.09|214.19|216.82|213.92|217.09|214.19|216.62|213.72|30
1652652240000|2022-05-15 22:04:00|216.85|213.95|216.85|213.95|216.93|214.03|216.81|213.91|26
1652652250000|2022-05-15 22:04:10|216.84|213.94|216.98|214.08|216.98|214.08|216.82|213.92|18
1652652260000|2022-05-15 22:04:20|216.99|214.09|217.1|214.2|217.1|214.2|216.98|214.08|12
1652652270000|2022-05-15 22:04:30|217.11|214.21|217.1|214.2|217.11|214.21|217.04|214.14|14
1652652280000|2022-05-15 22:04:40|217.09|214.19|217.13|214.23|217.14|214.24|217.08|214.18|8
1652652290000|2022-05-15 22:04:50|217.14|214.24|217.04|214.14|217.17|214.27|217.03|214.13|21
1652652300000|2022-05-15 22:05:00|217.03|214.13|216.7|213.8|217.04|214.14|216.7|213.8|15
1652652310000|2022-05-15 22:05:10|216.69|213.79|216.56|213.66|216.7|213.8|216.56|213.66|13
1652652320000|2022-05-15 22:05:20|216.54|213.64|216.51|213.61|216.57|213.67|216.49|213.59|22
1652652330000|2022-05-15 22:05:30|216.56|213.66|216.45|213.55|216.6|213.7|216.36|213.46|22
1652652340000|2022-05-15 22:05:40|216.43|213.53|216.47|213.57|216.62|213.72|216.43|213.53|15
1652652350000|2022-05-15 22:05:50|216.51|213.61|216.47|213.57|216.53|213.63|216.42|213.52|16
1652652360000|2022-05-15 22:06:00|216.46|213.56|216.4|213.5|216.47|213.57|216.39|213.49|18
1652652370000|2022-05-15 22:06:10|216.39|213.49|216.36|213.46|216.39|213.49|216.24|213.34|13
1652652380000|2022-05-15 22:06:20|216.37|213.47|216.27|213.37|216.44|213.54|216.22|213.32|19
1652652390000|2022-05-15 22:06:30|216.26|213.36|216.31|213.41|216.31|213.41|216.24|213.34|8
1652652400000|2022-05-15 22:06:40|216.38|213.48|216.46|213.56|216.48|213.58|216.38|213.48|15
1652652410000|2022-05-15 22:06:50|216.45|213.55|216.61|213.71|216.61|213.71|216.42|213.52|14
1652652420000|2022-05-15 22:07:00|216.6|213.7|216.6|213.7|216.61|213.71|216.56|213.66|11
1652652430000|2022-05-15 22:07:10|216.45|213.55|216.42|213.52|216.5|213.6|216.41|213.51|16
1652652440000|2022-05-15 22:07:20|216.41|213.51|216.39|213.49|216.44|213.54|216.39|213.49|11
1652652450000|2022-05-15 22:07:30|216.38|213.48|216.52|213.62|216.52|213.62|216.38|213.48|7
1652652460000|2022-05-15 22:07:40|216.51|213.61|216.07|213.17|216.53|213.63|216.05|213.15|17
1652652470000|2022-05-15 22:07:50|216.08|213.18|215.96|213.06|216.11|213.21|215.95|213.05|25
1652652480000|2022-05-15 22:08:00|215.97|213.07|216.01|213.11|216.02|213.12|215.96|213.06|17
1652652490000|2022-05-15 22:08:10|216.02|213.12|216.01|213.11|216.02|213.12|215.97|213.07|15
1652652500000|2022-05-15 22:08:20|216.02|213.12|215.9|213|216.07|213.17|215.9|213|15
1652652510000|2022-05-15 22:08:30|215.85|212.95|215.58|212.68|215.91|213.01|215.58|212.68|18
1652652520000|2022-05-15 22:08:40|215.6|212.7|215.6|212.7|215.62|212.72|215.57|212.67|18
1652652530000|2022-05-15 22:08:50|215.57|212.67|215.66|212.76|215.66|212.76|215.48|212.58|19
1652652540000|2022-05-15 22:09:00|215.67|212.77|215.78|212.88|215.79|212.89|215.67|212.77|10
1652652550000|2022-05-15 22:09:10|215.77|212.87|215.63|212.73|215.77|212.87|215.63|212.73|9
1652652560000|2022-05-15 22:09:20|215.65|212.75|215.55|212.65|215.65|212.75|215.55|212.65|4
1652652570000|2022-05-15 22:09:30|215.52|212.62|215.47|212.57|215.52|212.62|215.45|212.55|11
1652652580000|2022-05-15 22:09:40|215.46|212.56|215.55|212.65|215.57|212.67|215.45|212.55|12
1652652590000|2022-05-15 22:09:50|215.56|212.66|215.64|212.74|215.7|212.8|215.47|212.57|22
1652652600000|2022-05-15 22:10:00|215.63|212.73|215.59|212.69|215.67|212.77|215.55|212.65|24
1652652610000|2022-05-15 22:10:10|215.61|212.71|215.57|212.67|215.65|212.75|215.57|212.67|16
1652652620000|2022-05-15 22:10:20|215.59|212.69|215.61|212.71|215.63|212.73|215.56|212.66|19
1652652630000|2022-05-15 22:10:30|215.6|212.7|215.58|212.68|215.61|212.71|215.54|212.64|21
1652652640000|2022-05-15 22:10:40|215.59|212.69|215.58|212.68|215.59|212.69|215.56|212.66|7
1652652650000|2022-05-15 22:10:50|215.54|212.64|215.73|212.83|215.75|212.85|215.53|212.63|18
1652652660000|2022-05-15 22:11:00|215.7|212.8|215.64|212.74|215.7|212.8|215.64|212.74|12
1652652670000|2022-05-15 22:11:10|215.62|212.72|215.64|212.74|215.64|212.74|215.62|212.72|7
1652652680000|2022-05-15 22:11:20|215.62|212.72|215.52|212.62|215.64|212.74|215.52|212.62|10
1652652690000|2022-05-15 22:11:30|215.53|212.63|215.48|212.58|215.55|212.65|215.48|212.58|9
1652652700000|2022-05-15 22:11:40|215.47|212.57|215.46|212.56|215.47|212.57|215.44|212.54|7
1652652710000|2022-05-15 22:11:50|215.51|212.61|215.54|212.64|215.54|212.64|215.51|212.61|10
1652652720000|2022-05-15 22:12:00|215.53|212.63|215.49|212.59|215.54|212.64|215.47|212.57|15
1652652730000|2022-05-15 22:12:10|215.5|212.6|215.57|212.67|215.57|212.67|215.5|212.6|12
1652652740000|2022-05-15 22:12:20|215.59|212.69|215.63|212.73|215.63|212.73|215.58|212.68|13
1652652750000|2022-05-15 22:12:30|215.71|212.81|215.71|212.81|215.73|212.83|215.69|212.79|13
1652652760000|2022-05-15 22:12:40|215.7|212.8|215.66|212.76|215.7|212.8|215.65|212.75|9
1652652770000|2022-05-15 22:12:50|215.67|212.77|215.71|212.81|215.71|212.81|215.66|212.76|13
1652652780000|2022-05-15 22:13:00|215.72|212.82|215.71|212.81|215.72|212.82|215.69|212.79|6
1652652790000|2022-05-15 22:13:10|215.7|212.8|215.69|212.79|215.71|212.81|215.69|212.79|13
1652652800000|2022-05-15 22:13:20|215.7|212.8|215.77|212.87|215.77|212.87|215.7|212.8|10
1652652810000|2022-05-15 22:13:30|215.76|212.86|215.97|213.07|215.99|213.09|215.76|212.86|24
1652652820000|2022-05-15 22:13:40|215.98|213.08|215.98|213.08|215.99|213.09|215.96|213.06|15
1652652830000|2022-05-15 22:13:50|215.96|213.06|215.98|213.08|215.98|213.08|215.95|213.05|20
1652652840000|2022-05-15 22:14:00|215.96|213.06|215.9|213|215.97|213.07|215.9|213|8
1652652850000|2022-05-15 22:14:10|215.91|213.01|215.95|213.05|215.97|213.07|215.9|213|6
1652652860000|2022-05-15 22:14:20|215.91|213.01|215.89|212.99|215.91|213.01|215.87|212.97|6
1652652870000|2022-05-15 22:14:30|215.87|212.97|215.9|213|215.91|213.01|215.87|212.97|6
1652652880000|2022-05-15 22:14:40|215.91|213.01|215.9|213|215.91|213.01|215.9|213|2
1652652890000|2022-05-15 22:14:50|215.91|213.01|215.97|213.07|215.98|213.08|215.9|213|24
1652652900000|2022-05-15 22:15:00|215.95|213.05|215.88|212.98|215.97|213.07|215.88|212.98|16
1652652910000|2022-05-15 22:15:10|215.87|212.97|215.86|212.96|215.88|212.98|215.84|212.94|6
1652652920000|2022-05-15 22:15:20|215.87|212.97|215.85|212.95|215.87|212.97|215.85|212.95|2
1652652930000|2022-05-15 22:15:30|215.83|212.93|215.86|212.96|215.88|212.98|215.81|212.91|12
1652652940000|2022-05-15 22:15:40|215.85|212.95|215.93|213.03|215.93|213.03|215.85|212.95|4
1652652950000|2022-05-15 22:15:50|215.95|213.05|216.04|213.14|216.04|213.14|215.95|213.05|6
1652652960000|2022-05-15 22:16:00|216.05|213.15|216.3|213.4|216.3|213.4|216.05|213.15|19
1652652970000|2022-05-15 22:16:10|216.31|213.41|216.56|213.66|216.59|213.69|216.31|213.41|22
1652652980000|2022-05-15 22:16:20|216.58|213.68|216.61|213.71|216.67|213.77|216.56|213.66|29
1652652990000|2022-05-15 22:16:30|216.65|213.75|216.46|213.56|216.65|213.75|216.46|213.56|28
1652653000000|2022-05-15 22:16:40|216.45|213.55|216.38|213.48|216.45|213.55|216.36|213.46|19
1652653010000|2022-05-15 22:16:50|216.45|213.55|216.47|213.57|216.47|213.57|216.45|213.55|2
1652653020000|2022-05-15 22:17:00|216.51|213.61|216.59|213.69|216.61|213.71|216.5|213.6|23
1652653030000|2022-05-15 22:17:10|216.57|213.67|216.6|213.7|216.62|213.72|216.47|213.57|23
1652653040000|2022-05-15 22:17:20|216.59|213.69|216.53|213.63|216.61|213.71|216.51|213.61|14
1652653050000|2022-05-15 22:17:30|216.52|213.62|216.48|213.58|216.55|213.65|216.46|213.56|12
1652653060000|2022-05-15 22:17:40|216.47|213.57|216.5|213.6|216.5|213.6|216.42|213.52|13
1652653070000|2022-05-15 22:17:50|216.49|213.59|216.39|213.49|216.49|213.59|216.39|213.49|10
1652653080000|2022-05-15 22:18:00|216.41|213.51|216.39|213.49|216.41|213.51|216.39|213.49|6
1652653090000|2022-05-15 22:18:10|216.4|213.5|216.46|213.56|216.46|213.56|216.4|213.5|8
1652653100000|2022-05-15 22:18:20|216.47|213.57|216.48|213.58|216.48|213.58|216.39|213.49|14
1652653110000|2022-05-15 22:18:30|216.46|213.56|216.46|213.56|216.47|213.57|216.46|213.56|5
1652653120000|2022-05-15 22:18:40|216.45|213.55|216.42|213.52|216.45|213.55|216.39|213.49|22
1652653130000|2022-05-15 22:18:50|216.41|213.51|216.37|213.47|216.41|213.51|216.37|213.47|3
1652653140000|2022-05-15 22:19:00|216.36|213.46|216.33|213.43|216.37|213.47|216.33|213.43|3
1652653150000|2022-05-15 22:19:10|216.34|213.44|216.35|213.45|216.36|213.46|216.34|213.44|10
1652653160000|2022-05-15 22:19:20|216.34|213.44|216.38|213.48|216.38|213.48|216.33|213.43|7
1652653170000|2022-05-15 22:19:30|216.36|213.46|216.31|213.41|216.36|213.46|216.31|213.41|5
1652653180000|2022-05-15 22:19:40|216.3|213.4|216.3|213.4|216.3|213.4|216.3|213.4|1
1652653200000|2022-05-15 22:20:00|216.31|213.41|216.41|213.51|216.42|213.52|216.3|213.4|6
1652653210000|2022-05-15 22:20:10|216.36|213.46|216.35|213.45|216.36|213.46|216.35|213.45|2
1652653220000|2022-05-15 22:20:20|216.36|213.46|216.35|213.45|216.37|213.47|216.35|213.45|6
1652653230000|2022-05-15 22:20:30|216.36|213.46|216.34|213.44|216.37|213.47|216.34|213.44|7
1652653240000|2022-05-15 22:20:40|216.35|213.45|216.33|213.43|216.35|213.45|216.33|213.43|4
1652653250000|2022-05-15 22:20:50|216.31|213.41|216.35|213.45|216.35|213.45|216.31|213.41|5
1652653260000|2022-05-15 22:21:00|216.36|213.46|216.39|213.49|216.41|213.51|216.36|213.46|8
1652653270000|2022-05-15 22:21:10|216.4|213.5|216.51|213.61|216.58|213.68|216.37|213.47|13
1652653280000|2022-05-15 22:21:20|216.52|213.62|216.56|213.66|216.56|213.66|216.51|213.61|14
1652653290000|2022-05-15 22:21:30|216.55|213.65|216.31|213.41|216.56|213.66|216.29|213.39|19
1652653300000|2022-05-15 22:21:40|216.32|213.42|216.33|213.43|216.41|213.51|216.32|213.42|10
1652653310000|2022-05-15 22:21:50|216.28|213.38|216.28|213.38|216.29|213.39|216.25|213.35|5
1652653320000|2022-05-15 22:22:00|216.29|213.39|216.34|213.44|216.34|213.44|216.28|213.38|12
1652653330000|2022-05-15 22:22:10|216.33|213.43|216.35|213.45|216.36|213.46|216.32|213.42|12
1652653340000|2022-05-15 22:22:20|216.34|213.44|216.6|213.7|216.61|213.71|216.34|213.44|20
1652653350000|2022-05-15 22:22:30|216.59|213.69|216.56|213.66|216.59|213.69|216.52|213.62|15
1652653360000|2022-05-15 22:22:40|216.54|213.64|216.59|213.69|216.59|213.69|216.54|213.64|10
1652653370000|2022-05-15 22:22:50|216.57|213.67|216.51|213.61|216.58|213.68|216.51|213.61|8
1652653380000|2022-05-15 22:23:00|216.48|213.58|216.47|213.57|216.49|213.59|216.46|213.56|13
1652653390000|2022-05-15 22:23:10|216.48|213.58|216.52|213.62|216.53|213.63|216.44|213.54|12
1652653400000|2022-05-15 22:23:20|216.53|213.63|216.67|213.77|216.67|213.77|216.53|213.63|11
1652653410000|2022-05-15 22:23:30|216.68|213.78|216.61|213.71|216.68|213.78|216.6|213.7|11
1652653420000|2022-05-15 22:23:40|216.66|213.76|216.53|213.63|216.66|213.76|216.52|213.62|19
1652653430000|2022-05-15 22:23:50|216.52|213.62|216.54|213.64|216.55|213.65|216.41|213.51|19
1652653440000|2022-05-15 22:24:00|216.55|213.65|216.51|213.61|216.59|213.69|216.51|213.61|8
1652653450000|2022-05-15 22:24:10|216.5|213.6|216.58|213.68|216.59|213.69|216.48|213.58|14
1652653460000|2022-05-15 22:24:20|216.59|213.69|216.59|213.69|216.6|213.7|216.58|213.68|4
1652653470000|2022-05-15 22:24:30|216.58|213.68|216.63|213.73|216.63|213.73|216.58|213.68|12
1652653480000|2022-05-15 22:24:40|216.68|213.78|216.86|213.96|216.86|213.96|216.68|213.78|9
1652653490000|2022-05-15 22:24:50|216.87|213.97|216.81|213.91|216.87|213.97|216.77|213.87|14
1652653500000|2022-05-15 22:25:00|216.82|213.92|216.79|213.89|216.83|213.93|216.79|213.89|4
1652653510000|2022-05-15 22:25:10|216.78|213.88|216.66|213.76|216.78|213.88|216.66|213.76|3
1652653520000|2022-05-15 22:25:20|216.67|213.77|216.65|213.75|216.68|213.78|216.62|213.72|14
1652653530000|2022-05-15 22:25:30|216.66|213.76|216.63|213.73|216.66|213.76|216.62|213.72|7
1652653540000|2022-05-15 22:25:40|216.64|213.74|216.67|213.77|216.67|213.77|216.63|213.73|10
1652653550000|2022-05-15 22:25:50|216.66|213.76|216.63|213.73|216.66|213.76|216.63|213.73|3
1652653560000|2022-05-15 22:26:00|216.64|213.74|216.62|213.72|216.64|213.74|216.62|213.72|3
1652653570000|2022-05-15 22:26:10|216.6|213.7|216.6|213.7|216.61|213.71|216.6|213.7|3
1652653580000|2022-05-15 22:26:20|216.59|213.69|216.59|213.69|216.59|213.69|216.59|213.69|1
1652653590000|2022-05-15 22:26:30|216.6|213.7|216.81|213.91|216.82|213.92|216.6|213.7|14
1652653600000|2022-05-15 22:26:40|216.82|213.92|216.86|213.96|216.86|213.96|216.81|213.91|8
1652653610000|2022-05-15 22:26:50|216.87|213.97|216.9|214|216.93|214.03|216.85|213.95|16
1652653620000|2022-05-15 22:27:00|216.85|213.95|216.82|213.92|216.88|213.98|216.82|213.92|14
1652653630000|2022-05-15 22:27:10|216.81|213.91|216.82|213.92|216.84|213.94|216.72|213.82|18
1652653640000|2022-05-15 22:27:20|216.81|213.91|216.78|213.88|216.81|213.91|216.78|213.88|13
1652653650000|2022-05-15 22:27:30|216.79|213.89|216.83|213.93|216.84|213.94|216.76|213.86|8
1652653660000|2022-05-15 22:27:40|216.84|213.94|216.85|213.95|216.85|213.95|216.84|213.94|6
1652653670000|2022-05-15 22:27:50|216.86|213.96|216.83|213.93|216.86|213.96|216.83|213.93|13
1652653680000|2022-05-15 22:28:00|216.84|213.94|216.84|213.94|216.84|213.94|216.84|213.94|1
1652653690000|2022-05-15 22:28:10|216.85|213.95|216.82|213.92|216.85|213.95|216.82|213.92|8
1652653700000|2022-05-15 22:28:20|216.81|213.91|216.85|213.95|216.86|213.96|216.8|213.9|10
1652653710000|2022-05-15 22:28:30|216.84|213.94|216.78|213.88|216.86|213.96|216.78|213.88|6
1652653720000|2022-05-15 22:28:40|216.79|213.89|216.87|213.97|216.87|213.97|216.79|213.89|10
1652653730000|2022-05-15 22:28:50|216.88|213.98|216.87|213.97|216.88|213.98|216.8|213.9|17
1652653740000|2022-05-15 22:29:00|216.84|213.94|216.81|213.91|216.85|213.95|216.76|213.86|12
1652653750000|2022-05-15 22:29:10|216.8|213.9|216.82|213.92|216.82|213.92|216.73|213.83|15
1652653760000|2022-05-15 22:29:20|216.8|213.9|216.8|213.9|216.81|213.91|216.8|213.9|3
1652653770000|2022-05-15 22:29:30|216.81|213.91|216.81|213.91|216.81|213.91|216.8|213.9|3
1652653780000|2022-05-15 22:29:40|216.8|213.9|216.83|213.93|216.84|213.94|216.8|213.9|14
1652653790000|2022-05-15 22:29:50|216.82|213.92|216.84|213.94|216.85|213.95|216.82|213.92|4
1652653800000|2022-05-15 22:30:00|216.83|213.93|216.75|213.85|216.83|213.93|216.75|213.85|4
1652653810000|2022-05-15 22:30:10|216.73|213.83|216.73|213.83|216.75|213.85|216.73|213.83|4
1652653820000|2022-05-15 22:30:20|216.74|213.84|216.41|213.51|216.74|213.84|216.4|213.5|21
1652653830000|2022-05-15 22:30:30|216.42|213.52|216.39|213.49|216.45|213.55|216.37|213.47|12
1652653840000|2022-05-15 22:30:40|216.4|213.5|216.34|213.44|216.4|213.5|216.34|213.44|8
1652653850000|2022-05-15 22:30:50|216.33|213.43|216.54|213.64|216.56|213.66|216.33|213.43|21
1652653860000|2022-05-15 22:31:00|216.55|213.65|216.55|213.65|216.56|213.66|216.54|213.64|6
1652653870000|2022-05-15 22:31:10|216.56|213.66|216.61|213.71|216.61|213.71|216.54|213.64|14
1652653880000|2022-05-15 22:31:20|216.6|213.7|216.63|213.73|216.63|213.73|216.59|213.69|18
1652653890000|2022-05-15 22:31:30|216.64|213.74|216.82|213.92|216.82|213.92|216.63|213.73|16
1652653900000|2022-05-15 22:31:40|216.83|213.93|216.87|213.97|216.87|213.97|216.82|213.92|11
1652653910000|2022-05-15 22:31:50|216.86|213.96|216.95|214.05|216.95|214.05|216.86|213.96|11
1652653920000|2022-05-15 22:32:00|216.96|214.06|216.87|213.97|217.03|214.13|216.86|213.96|18
1652653930000|2022-05-15 22:32:10|216.91|214.01|216.87|213.97|216.91|214.01|216.87|213.97|14
1652653940000|2022-05-15 22:32:20|216.86|213.96|216.8|213.9|216.86|213.96|216.76|213.86|9
1652653950000|2022-05-15 22:32:30|216.77|213.87|216.74|213.84|216.79|213.89|216.73|213.83|15
1652653960000|2022-05-15 22:32:40|216.81|213.91|216.82|213.92|216.84|213.94|216.8|213.9|12
1652653970000|2022-05-15 22:32:50|216.83|213.93|216.88|213.98|216.88|213.98|216.81|213.91|5
1652653980000|2022-05-15 22:33:00|216.87|213.97|216.91|214.01|216.91|214.01|216.87|213.97|14
1652653990000|2022-05-15 22:33:10|216.9|214|216.91|214.01|216.91|214.01|216.9|214|6
1652654000000|2022-05-15 22:33:20|216.9|214|216.84|213.94|216.91|214.01|216.84|213.94|4
1652654010000|2022-05-15 22:33:30|216.85|213.95|216.86|213.96|216.87|213.97|216.84|213.94|10
1652654020000|2022-05-15 22:33:40|216.85|213.95|216.77|213.87|216.85|213.95|216.77|213.87|6
1652654030000|2022-05-15 22:33:50|216.78|213.88|216.72|213.82|216.78|213.88|216.72|213.82|6
1652654040000|2022-05-15 22:34:00|216.71|213.81|216.75|213.85|216.75|213.85|216.71|213.81|4
1652654050000|2022-05-15 22:34:10|216.77|213.87|216.79|213.89|216.79|213.89|216.77|213.87|10
1652654060000|2022-05-15 22:34:20|216.78|213.88|216.79|213.89|216.8|213.9|216.78|213.88|12
1652654070000|2022-05-15 22:34:30|216.83|213.93|216.84|213.94|216.86|213.96|216.83|213.93|8
1652654080000|2022-05-15 22:34:40|216.85|213.95|216.87|213.97|216.87|213.97|216.85|213.95|7
1652654090000|2022-05-15 22:34:50|216.86|213.96|216.77|213.87|216.86|213.96|216.75|213.85|6
1652654100000|2022-05-15 22:35:00|216.76|213.86|216.69|213.79|216.76|213.86|216.67|213.77|8
1652654110000|2022-05-15 22:35:10|216.7|213.8|216.69|213.79|216.7|213.8|216.66|213.76|6
1652654120000|2022-05-15 22:35:20|216.68|213.78|216.61|213.71|216.68|213.78|216.59|213.69|10
1652654130000|2022-05-15 22:35:30|216.6|213.7|216.69|213.79|216.69|213.79|216.59|213.69|8
1652654140000|2022-05-15 22:35:40|216.7|213.8|216.74|213.84|216.74|213.84|216.7|213.8|5
1652654150000|2022-05-15 22:35:50|216.76|213.86|216.77|213.87|216.77|213.87|216.76|213.86|2
1652654160000|2022-05-15 22:36:00|216.78|213.88|216.72|213.82|216.81|213.91|216.72|213.82|13
1652654170000|2022-05-15 22:36:10|216.75|213.85|216.75|213.85|216.75|213.85|216.75|213.85|1
1652654180000|2022-05-15 22:36:20|216.74|213.84|216.74|213.84|216.74|213.84|216.74|213.84|1
1652654190000|2022-05-15 22:36:30|216.73|213.83|216.73|213.83|216.73|213.83|216.71|213.81|5
1652654200000|2022-05-15 22:36:40|216.74|213.84|216.77|213.87|216.77|213.87|216.74|213.84|4
1652654210000|2022-05-15 22:36:50|216.75|213.85|216.78|213.88|216.78|213.88|216.75|213.85|6
1652654220000|2022-05-15 22:37:00|216.8|213.9|216.76|213.86|216.81|213.91|216.75|213.85|10
1652654230000|2022-05-15 22:37:10|216.75|213.85|216.75|213.85|216.75|213.85|216.75|213.85|1
1652654240000|2022-05-15 22:37:20|216.76|213.86|216.75|213.85|216.76|213.86|216.74|213.84|10
1652654250000|2022-05-15 22:37:30|216.74|213.84|216.66|213.76|216.74|213.84|216.64|213.74|11
1652654260000|2022-05-15 22:37:40|216.65|213.75|216.65|213.75|216.65|213.75|216.65|213.75|1
1652654270000|2022-05-15 22:37:50|216.64|213.74|216.59|213.69|216.64|213.74|216.58|213.68|11
1652654280000|2022-05-15 22:38:00|216.58|213.68|216.59|213.69|216.59|213.69|216.58|213.68|2
1652654290000|2022-05-15 22:38:10|216.64|213.74|216.59|213.69|216.64|213.74|216.59|213.69|5
1652654300000|2022-05-15 22:38:20|216.6|213.7|216.64|213.74|216.64|213.74|216.6|213.7|4
1652654310000|2022-05-15 22:38:30|216.67|213.77|216.7|213.8|216.71|213.81|216.67|213.77|15
1652654320000|2022-05-15 22:38:40|216.69|213.79|216.71|213.81|216.71|213.81|216.65|213.75|12
1652654330000|2022-05-15 22:38:50|216.74|213.84|216.74|213.84|216.78|213.88|216.73|213.83|7
1652654340000|2022-05-15 22:39:00|216.73|213.83|216.64|213.74|216.73|213.83|216.64|213.74|6
1652654350000|2022-05-15 22:39:10|216.63|213.73|216.64|213.74|216.65|213.75|216.63|213.73|9
1652654360000|2022-05-15 22:39:20|216.65|213.75|215.91|213.01|216.65|213.75|215.87|212.97|24
1652654370000|2022-05-15 22:39:30|215.89|212.99|214.38|211.48|215.89|212.99|214.25|211.35|32
1652654380000|2022-05-15 22:39:40|214.41|211.51|215.07|212.17|215.33|212.43|214.41|211.51|34
1652654390000|2022-05-15 22:39:50|215.06|212.16|214.91|212.01|215.1|212.2|214.73|211.83|24
1652654400000|2022-05-15 22:40:00|214.82|211.92|214.98|212.08|214.98|212.08|214.77|211.87|22
1652654410000|2022-05-15 22:40:10|215.03|212.13|214.72|211.82|215.04|212.14|214.71|211.81|21
1652654420000|2022-05-15 22:40:20|214.79|211.89|214.68|211.78|214.9|212|214.68|211.78|22
1652654430000|2022-05-15 22:40:30|214.66|211.76|214.58|211.68|214.7|211.8|214.55|211.65|8
1652654440000|2022-05-15 22:40:40|214.6|211.7|214.69|211.79|214.69|211.79|214.6|211.7|14
1652654450000|2022-05-15 22:40:50|214.7|211.8|214.99|212.09|215.03|212.13|214.7|211.8|19
1652654460000|2022-05-15 22:41:00|214.98|212.08|215.18|212.28|215.23|212.33|214.98|212.08|25
1652654470000|2022-05-15 22:41:10|215.19|212.29|215.27|212.37|215.31|212.41|215.19|212.29|22
1652654480000|2022-05-15 22:41:20|215.3|212.4|215.23|212.33|215.3|212.4|215.22|212.32|18
1652654490000|2022-05-15 22:41:30|215.24|212.34|215.34|212.44|215.34|212.44|215.24|212.34|9
1652654500000|2022-05-15 22:41:40|215.32|212.42|215.32|212.42|215.33|212.43|215.32|212.42|3
1652654510000|2022-05-15 22:41:50|215.28|212.38|215.24|212.34|215.28|212.38|215.15|212.25|9
1652654520000|2022-05-15 22:42:00|215.23|212.33|215.2|212.3|215.23|212.33|215.18|212.28|8
1652654530000|2022-05-15 22:42:10|215.19|212.29|215.16|212.26|215.2|212.3|215.16|212.26|7
1652654540000|2022-05-15 22:42:20|215.19|212.29|215.29|212.39|215.32|212.42|215.19|212.29|19
1652654550000|2022-05-15 22:42:30|215.25|212.35|215.2|212.3|215.25|212.35|215.2|212.3|3
1652654560000|2022-05-15 22:42:40|215.19|212.29|215.13|212.23|215.21|212.31|215.13|212.23|13
1652654570000|2022-05-15 22:42:50|215.12|212.22|215.16|212.26|215.17|212.27|215.12|212.22|4
1652654580000|2022-05-15 22:43:00|215.17|212.27|215.27|212.37|215.28|212.38|215.17|212.27|10
1652654590000|2022-05-15 22:43:10|215.29|212.39|215.36|212.46|215.36|212.46|215.29|212.39|3
1652654600000|2022-05-15 22:43:20|215.38|212.48|215.39|212.49|215.44|212.54|215.35|212.45|18
1652654610000|2022-05-15 22:43:30|215.42|212.52|215.44|212.54|215.46|212.56|215.4|212.5|16
1652654620000|2022-05-15 22:43:40|215.43|212.53|215.46|212.56|215.47|212.57|215.43|212.53|19
1652654630000|2022-05-15 22:43:50|215.45|212.55|215.37|212.47|215.45|212.55|215.35|212.45|23
1652654640000|2022-05-15 22:44:00|215.38|212.48|215.33|212.43|215.38|212.48|215.29|212.39|18
1652654650000|2022-05-15 22:44:10|215.31|212.41|215.34|212.44|215.36|212.46|215.31|212.41|9
1652654660000|2022-05-15 22:44:20|215.35|212.45|215.37|212.47|215.37|212.47|215.33|212.43|7
1652654670000|2022-05-15 22:44:30|215.38|212.48|215.33|212.43|215.38|212.48|215.31|212.41|16
1652654680000|2022-05-15 22:44:40|215.34|212.44|215.43|212.53|215.44|212.54|215.34|212.44|18
1652654690000|2022-05-15 22:44:50|215.44|212.54|215.42|212.52|215.44|212.54|215.4|212.5|8
1652654700000|2022-05-15 22:45:00|215.36|212.46|215.37|212.47|215.38|212.48|215.36|212.46|4
1652654710000|2022-05-15 22:45:10|215.34|212.44|215.33|212.43|215.34|212.44|215.32|212.42|4
1652654720000|2022-05-15 22:45:20|215.32|212.42|215.34|212.44|215.34|212.44|215.32|212.42|3
1652654740000|2022-05-15 22:45:40|215.38|212.48|215.34|212.44|215.4|212.5|215.34|212.44|9
1652654750000|2022-05-15 22:45:50|215.33|212.43|215.26|212.36|215.33|212.43|215.26|212.36|5
1652654760000|2022-05-15 22:46:00|215.25|212.35|215.22|212.32|215.25|212.35|215.11|212.21|14
1652654770000|2022-05-15 22:46:10|215.23|212.33|215.32|212.42|215.32|212.42|215.23|212.33|11
1652654780000|2022-05-15 22:46:20|215.3|212.4|215.4|212.5|215.4|212.5|215.3|212.4|13
1652654790000|2022-05-15 22:46:30|215.37|212.47|215.31|212.41|215.37|212.47|215.28|212.38|15
1652654800000|2022-05-15 22:46:40|215.32|212.42|215.32|212.42|215.35|212.45|215.28|212.38|14
1652654810000|2022-05-15 22:46:50|215.33|212.43|215.27|212.37|215.35|212.45|215.26|212.36|9
1652654820000|2022-05-15 22:47:00|215.28|212.38|215.42|212.52|215.42|212.52|215.28|212.38|10
1652654830000|2022-05-15 22:47:10|215.47|212.57|215.48|212.58|215.53|212.63|215.47|212.57|18
1652654840000|2022-05-15 22:47:20|215.47|212.57|215.44|212.54|215.48|212.58|215.42|212.52|9
1652654850000|2022-05-15 22:47:30|215.45|212.55|215.45|212.55|215.45|212.55|215.42|212.52|9
1652654860000|2022-05-15 22:47:40|215.43|212.53|215.45|212.55|215.45|212.55|215.43|212.53|3
1652654870000|2022-05-15 22:47:50|215.44|212.54|215.45|212.55|215.46|212.56|215.44|212.54|5
1652654880000|2022-05-15 22:48:00|215.44|212.54|215.48|212.58|215.48|212.58|215.41|212.51|14
1652654890000|2022-05-15 22:48:10|215.47|212.57|215.46|212.56|215.48|212.58|215.46|212.56|4
1652654900000|2022-05-15 22:48:20|215.44|212.54|215.44|212.54|215.44|212.54|215.44|212.54|1
1652654910000|2022-05-15 22:48:30|215.39|212.49|215.38|212.48|215.39|212.49|215.36|212.46|5
1652654920000|2022-05-15 22:48:40|215.39|212.49|215.37|212.47|215.4|212.5|215.37|212.47|7
1652654930000|2022-05-15 22:48:50|215.36|212.46|215.36|212.46|215.36|212.46|215.36|212.46|1
1652654940000|2022-05-15 22:49:00|215.35|212.45|215.07|212.17|215.35|212.45|215.07|212.17|12
1652654950000|2022-05-15 22:49:10|215.08|212.18|215.24|212.34|215.24|212.34|215.08|212.18|11
1652654960000|2022-05-15 22:49:20|215.26|212.36|215.29|212.39|215.29|212.39|215.26|212.36|7
1652654970000|2022-05-15 22:49:30|215.27|212.37|215.34|212.44|215.4|212.5|215.27|212.37|13
1652654980000|2022-05-15 22:49:40|215.33|212.43|215.34|212.44|215.36|212.46|215.33|212.43|7
1652654990000|2022-05-15 22:49:50|215.35|212.45|215.33|212.43|215.35|212.45|215.33|212.43|3
1652655000000|2022-05-15 22:50:00|215.32|212.42|215.22|212.32|215.32|212.42|215.22|212.32|7
1652655010000|2022-05-15 22:50:10|215.25|212.35|215.27|212.37|215.27|212.37|215.25|212.35|5
1652655020000|2022-05-15 22:50:20|215.26|212.36|215.26|212.36|215.26|212.36|215.26|212.36|1
1652655030000|2022-05-15 22:50:30|215.25|212.35|215.3|212.4|215.3|212.4|215.24|212.34|8
1652655040000|2022-05-15 22:50:40|215.31|212.41|215.43|212.53|215.43|212.53|215.31|212.41|8
1652655050000|2022-05-15 22:50:50|215.42|212.52|215.33|212.43|215.43|212.53|215.31|212.41|12
1652655060000|2022-05-15 22:51:00|215.34|212.44|215.23|212.33|215.34|212.44|215.21|212.31|17
1652655070000|2022-05-15 22:51:10|215.22|212.32|215.2|212.3|215.22|212.32|215.2|212.3|5
1652655080000|2022-05-15 22:51:20|215.12|212.22|215.21|212.31|215.22|212.32|215.12|212.22|9
1652655090000|2022-05-15 22:51:30|215.26|212.36|215.33|212.43|215.36|212.46|215.26|212.36|8
1652655100000|2022-05-15 22:51:40|215.34|212.44|215.32|212.42|215.34|212.44|215.31|212.41|9
1652655110000|2022-05-15 22:51:50|215.33|212.43|215.31|212.41|215.34|212.44|215.31|212.41|4
1652655120000|2022-05-15 22:52:00|215.32|212.42|215.41|212.51|215.42|212.52|215.32|212.42|7
1652655130000|2022-05-15 22:52:10|215.4|212.5|215.35|212.45|215.44|212.54|215.35|212.45|12
1652655140000|2022-05-15 22:52:20|215.34|212.44|215.23|212.33|215.34|212.44|215.21|212.31|9
1652655150000|2022-05-15 22:52:30|215.27|212.37|215.23|212.33|215.3|212.4|215.23|212.33|5
1652655160000|2022-05-15 22:52:40|215.24|212.34|215.24|212.34|215.3|212.4|215.22|212.32|10
1652655170000|2022-05-15 22:52:50|215.23|212.33|215.14|212.24|215.23|212.33|215.14|212.24|12
1652655180000|2022-05-15 22:53:00|215.13|212.23|215.06|212.16|215.14|212.24|215.06|212.16|7
1652655190000|2022-05-15 22:53:10|215.07|212.17|215.02|212.12|215.08|212.18|215|212.1|14
1652655200000|2022-05-15 22:53:20|215.04|212.14|215.05|212.15|215.05|212.15|215.04|212.14|2
1652655210000|2022-05-15 22:53:30|215.02|212.12|214.97|212.07|215.02|212.12|214.97|212.07|4
1652655220000|2022-05-15 22:53:40|214.98|212.08|215.05|212.15|215.05|212.15|214.98|212.08|3
1652655230000|2022-05-15 22:53:50|215.04|212.14|215.02|212.12|215.04|212.14|215.01|212.11|10
1652655240000|2022-05-15 22:54:00|215.01|212.11|214.97|212.07|215.02|212.12|214.97|212.07|12
1652655250000|2022-05-15 22:54:10|214.96|212.06|214.63|211.73|214.96|212.06|214.63|211.73|15
1652655260000|2022-05-15 22:54:20|214.59|211.69|214.54|211.64|214.69|211.79|214.54|211.64|21
1652655270000|2022-05-15 22:54:30|214.51|211.61|214.53|211.63|214.6|211.7|214.5|211.6|17
1652655280000|2022-05-15 22:54:40|214.52|211.62|214.53|211.63|214.59|211.69|214.5|211.6|21
1652655290000|2022-05-15 22:54:50|214.54|211.64|214.52|211.62|214.71|211.81|214.52|211.62|19
1652655300000|2022-05-15 22:55:00|214.51|211.61|213.93|211.03|214.51|211.61|213.93|211.03|22
1652655310000|2022-05-15 22:55:10|213.92|211.02|214.12|211.22|214.12|211.22|213.91|211.01|19
1652655320000|2022-05-15 22:55:20|214.1|211.2|214.23|211.33|214.23|211.33|214.05|211.15|16
1652655330000|2022-05-15 22:55:30|214.26|211.36|214.24|211.34|214.26|211.36|214.23|211.33|4
1652655340000|2022-05-15 22:55:40|214.25|211.35|214.21|211.31|214.26|211.36|214.21|211.31|5
1652655350000|2022-05-15 22:55:50|214.22|211.32|214.25|211.35|214.25|211.35|214.22|211.32|4
1652655360000|2022-05-15 22:56:00|214.28|211.38|214.08|211.18|214.28|211.38|214.08|211.18|6
1652655370000|2022-05-15 22:56:10|214.09|211.19|213.96|211.06|214.1|211.2|213.95|211.05|15
1652655380000|2022-05-15 22:56:20|213.95|211.05|213.95|211.05|213.95|211.05|213.95|211.05|1
1652655390000|2022-05-15 22:56:30|213.94|211.04|213.82|210.92|213.94|211.04|213.82|210.92|7
1652655400000|2022-05-15 22:56:40|213.81|210.91|213.76|210.86|213.85|210.95|213.76|210.86|12
1652655410000|2022-05-15 22:56:50|213.77|210.87|213.83|210.93|213.87|210.97|213.76|210.86|16
1652655420000|2022-05-15 22:57:00|213.84|210.94|213.94|211.04|213.94|211.04|213.82|210.92|14
1652655430000|2022-05-15 22:57:10|213.99|211.09|213.97|211.07|213.99|211.09|213.93|211.03|15
1652655440000|2022-05-15 22:57:20|213.98|211.08|214.02|211.12|214.02|211.12|213.97|211.07|10
1652655450000|2022-05-15 22:57:30|214.03|211.13|214|211.1|214.03|211.13|214|211.1|6
1652655460000|2022-05-15 22:57:40|214.01|211.11|214.02|211.12|214.02|211.12|213.98|211.08|10
1652655470000|2022-05-15 22:57:50|214|211.1|214|211.1|214.02|211.12|213.98|211.08|14
1652655480000|2022-05-15 22:58:00|213.99|211.09|214.01|211.11|214.04|211.14|213.97|211.07|12
1652655490000|2022-05-15 22:58:10|214.02|211.12|214.02|211.12|214.02|211.12|214.01|211.11|5
1652655500000|2022-05-15 22:58:20|214.05|211.15|214.05|211.15|214.07|211.17|214.04|211.14|5
1652655510000|2022-05-15 22:58:30|214.03|211.13|213.97|211.07|214.03|211.13|213.94|211.04|13
1652655520000|2022-05-15 22:58:40|213.96|211.06|213.95|211.05|213.98|211.08|213.93|211.03|10
1652655530000|2022-05-15 22:58:50|213.98|211.08|213.97|211.07|214.03|211.13|213.97|211.07|10
1652655540000|2022-05-15 22:59:00|213.99|211.09|213.95|211.05|214|211.1|213.95|211.05|9
1652655550000|2022-05-15 22:59:10|213.91|211.01|213.9|211|213.92|211.02|213.9|211|7
1652655560000|2022-05-15 22:59:20|213.92|211.02|213.88|210.98|213.93|211.03|213.87|210.97|11
1652655570000|2022-05-15 22:59:30|213.87|210.97|213.84|210.94|213.87|210.97|213.81|210.91|12
1652655580000|2022-05-15 22:59:40|213.83|210.93|213.79|210.89|213.83|210.93|213.79|210.89|5
1652655590000|2022-05-15 22:59:50|213.78|210.88|213.77|210.87|213.83|210.93|213.75|210.85|17
1652655600000|2022-05-15 23:00:00|213.8|210.9|214.04|211.14|214.04|211.14|213.8|210.9|15
1652655610000|2022-05-15 23:00:10|214.05|211.15|214.03|211.13|214.05|211.15|214.03|211.13|3
1652655620000|2022-05-15 23:00:20|214.02|211.12|213.91|211.01|214.02|211.12|213.88|210.98|10
1652655630000|2022-05-15 23:00:30|213.89|210.99|213.83|210.93|213.89|210.99|213.81|210.91|17
1652655640000|2022-05-15 23:00:40|213.82|210.92|213.71|210.81|213.85|210.95|213.71|210.81|16
1652655650000|2022-05-15 23:00:50|213.73|210.83|213.93|211.03|213.93|211.03|213.73|210.83|15
1652655660000|2022-05-15 23:01:00|213.92|211.02|213.94|211.04|213.95|211.05|213.9|211|9
1652655670000|2022-05-15 23:01:10|213.93|211.03|213.9|211|213.95|211.05|213.88|210.98|8
1652655680000|2022-05-15 23:01:20|213.89|210.99|213.9|211|213.9|211|213.89|210.99|2
1652655690000|2022-05-15 23:01:30|213.91|211.01|213.95|211.05|213.98|211.08|213.91|211.01|14
1652655700000|2022-05-15 23:01:40|213.94|211.04|213.92|211.02|213.94|211.04|213.92|211.02|9
1652655710000|2022-05-15 23:01:50|213.86|210.96|213.85|210.95|213.86|210.96|213.83|210.93|11
1652655720000|2022-05-15 23:02:00|213.94|211.04|213.95|211.05|214.02|211.12|213.94|211.04|13
1652655730000|2022-05-15 23:02:10|213.97|211.07|213.7|210.8|213.97|211.07|213.7|210.8|14
1652655740000|2022-05-15 23:02:20|213.69|210.79|213.67|210.77|213.69|210.79|213.62|210.72|8
1652655750000|2022-05-15 23:02:30|213.66|210.76|213.73|210.83|213.73|210.83|213.66|210.76|8
1652655760000|2022-05-15 23:02:40|213.7|210.8|213.62|210.72|213.72|210.82|213.61|210.71|8
1652655770000|2022-05-15 23:02:50|213.6|210.7|213.72|210.82|213.72|210.82|213.6|210.7|10
1652655780000|2022-05-15 23:03:00|213.73|210.83|213.86|210.96|213.86|210.96|213.72|210.82|8
1652655790000|2022-05-15 23:03:10|213.85|210.95|213.76|210.86|213.85|210.95|213.76|210.86|6
1652655800000|2022-05-15 23:03:20|213.77|210.87|213.74|210.84|213.77|210.87|213.67|210.77|13
1652655810000|2022-05-15 23:03:30|213.72|210.82|213.77|210.87|213.8|210.9|213.72|210.82|7
1652655820000|2022-05-15 23:03:40|213.72|210.82|213.7|210.8|213.72|210.82|213.69|210.79|7
1652655830000|2022-05-15 23:03:50|213.69|210.79|213.74|210.84|213.74|210.84|213.68|210.78|5
1652655840000|2022-05-15 23:04:00|213.75|210.85|213.75|210.85|213.76|210.86|213.73|210.83|7
1652655850000|2022-05-15 23:04:10|213.74|210.84|213.65|210.75|213.75|210.85|213.64|210.74|9
1652655860000|2022-05-15 23:04:20|213.63|210.73|213.56|210.66|213.63|210.73|213.56|210.66|10
1652655870000|2022-05-15 23:04:30|213.57|210.67|213.66|210.76|213.66|210.76|213.57|210.67|10
1652655880000|2022-05-15 23:04:40|213.69|210.79|213.69|210.79|213.69|210.79|213.63|210.73|18
1652655890000|2022-05-15 23:04:50|213.7|210.8|213.73|210.83|213.74|210.84|213.69|210.79|14
1652655900000|2022-05-15 23:05:00|213.78|210.88|213.86|210.96|213.86|210.96|213.78|210.88|5
1652655910000|2022-05-15 23:05:10|213.85|210.95|213.69|210.79|213.86|210.96|213.69|210.79|15
1652655920000|2022-05-15 23:05:20|213.73|210.83|213.68|210.78|213.74|210.84|213.68|210.78|5
1652655930000|2022-05-15 23:05:30|213.67|210.77|213.62|210.72|213.68|210.78|213.62|210.72|15
1652655940000|2022-05-15 23:05:40|213.61|210.71|213.63|210.73|213.63|210.73|213.59|210.69|6
1652655950000|2022-05-15 23:05:50|213.62|210.72|213.67|210.77|213.68|210.78|213.62|210.72|15
1652655960000|2022-05-15 23:06:00|213.66|210.76|213.65|210.75|213.67|210.77|213.61|210.71|9
1652655970000|2022-05-15 23:06:10|213.62|210.72|213.64|210.74|213.64|210.74|213.61|210.71|6
1652655980000|2022-05-15 23:06:20|213.65|210.75|213.69|210.79|213.71|210.81|213.65|210.75|5
1652656000000|2022-05-15 23:06:40|213.68|210.78|213.64|210.74|213.68|210.78|213.64|210.74|5
1652656010000|2022-05-15 23:06:50|213.65|210.75|213.63|210.73|213.66|210.76|213.63|210.73|6
1652656020000|2022-05-15 23:07:00|213.64|210.74|213.65|210.75|213.66|210.76|213.64|210.74|3
1652656030000|2022-05-15 23:07:10|213.68|210.78|213.67|210.77|213.69|210.79|213.65|210.75|6
1652656040000|2022-05-15 23:07:20|213.66|210.76|213.62|210.72|213.66|210.76|213.62|210.72|4
1652656050000|2022-05-15 23:07:30|213.64|210.74|213.61|210.71|213.64|210.74|213.61|210.71|8
1652656060000|2022-05-15 23:07:40|213.6|210.7|213.62|210.72|213.63|210.73|213.6|210.7|6
1652656070000|2022-05-15 23:07:50|213.56|210.66|213.43|210.53|213.57|210.67|213.4|210.5|15
1652656080000|2022-05-15 23:08:00|213.4|210.5|213.35|210.45|213.4|210.5|213.23|210.33|19
1652656090000|2022-05-15 23:08:10|213.34|210.44|213.3|210.4|213.34|210.44|213.29|210.39|16
1652656100000|2022-05-15 23:08:20|213.29|210.39|213.26|210.36|213.3|210.4|213.24|210.34|12
1652656110000|2022-05-15 23:08:30|213.27|210.37|213.45|210.55|213.45|210.55|213.26|210.36|11
1652656120000|2022-05-15 23:08:40|213.46|210.56|213.54|210.64|213.55|210.65|213.46|210.56|8
1652656130000|2022-05-15 23:08:50|213.56|210.66|213.59|210.69|213.59|210.69|213.56|210.66|6
1652656140000|2022-05-15 23:09:00|213.61|210.71|213.67|210.77|213.67|210.77|213.6|210.7|12
1652656150000|2022-05-15 23:09:10|213.66|210.76|213.73|210.83|213.73|210.83|213.64|210.74|7
1652656160000|2022-05-15 23:09:20|213.72|210.82|213.64|210.74|213.72|210.82|213.63|210.73|4
1652656170000|2022-05-15 23:09:30|213.65|210.75|213.7|210.8|213.7|210.8|213.65|210.75|7
1652656180000|2022-05-15 23:09:40|213.69|210.79|213.69|210.79|213.69|210.79|213.68|210.78|3
1652656190000|2022-05-15 23:09:50|213.66|210.76|213.68|210.78|213.68|210.78|213.65|210.75|10
1652656200000|2022-05-15 23:10:00|213.67|210.77|213.69|210.79|213.69|210.79|213.65|210.75|7
1652656210000|2022-05-15 23:10:10|213.68|210.78|213.68|210.78|213.69|210.79|213.68|210.78|3
1652656220000|2022-05-15 23:10:20|213.69|210.79|213.71|210.81|213.71|210.81|213.69|210.79|4
1652656230000|2022-05-15 23:10:30|213.72|210.82|213.73|210.83|213.73|210.83|213.72|210.82|2
1652656250000|2022-05-15 23:10:50|213.76|210.86|213.76|210.86|213.76|210.86|213.76|210.86|1
1652656260000|2022-05-15 23:11:00|213.75|210.85|213.86|210.96|213.88|210.98|213.72|210.82|11
1652656270000|2022-05-15 23:11:10|213.85|210.95|213.74|210.84|213.85|210.95|213.74|210.84|8
1652656280000|2022-05-15 23:11:20|213.76|210.86|213.66|210.76|213.76|210.86|213.6|210.7|16
1652656290000|2022-05-15 23:11:30|213.65|210.75|213.65|210.75|213.67|210.77|213.64|210.74|9
1652656300000|2022-05-15 23:11:40|213.64|210.74|213.59|210.69|213.64|210.74|213.59|210.69|5
1652656310000|2022-05-15 23:11:50|213.57|210.67|213.37|210.47|213.57|210.67|213.37|210.47|12
1652656320000|2022-05-15 23:12:00|213.38|210.48|213.34|210.44|213.38|210.48|213.34|210.44|13
1652656330000|2022-05-15 23:12:10|213.35|210.45|213.27|210.37|213.36|210.46|213.25|210.35|17
1652656340000|2022-05-15 23:12:20|213.26|210.36|213.28|210.38|213.28|210.38|213.25|210.35|5
1652656350000|2022-05-15 23:12:30|213.27|210.37|213.34|210.44|213.37|210.47|213.27|210.37|11
1652656360000|2022-05-15 23:12:40|213.33|210.43|213.31|210.41|213.33|210.43|213.31|210.41|3
1652656370000|2022-05-15 23:12:50|213.3|210.4|213.21|210.31|213.31|210.41|213.2|210.3|9
1652656380000|2022-05-15 23:13:00|213.22|210.32|213.36|210.46|213.38|210.48|213.2|210.3|18
1652656390000|2022-05-15 23:13:10|213.35|210.45|213.26|210.36|213.35|210.45|213.22|210.32|15
1652656400000|2022-05-15 23:13:20|213.25|210.35|213.25|210.35|213.25|210.35|213.25|210.35|1
1652656410000|2022-05-15 23:13:30|213.26|210.36|213.27|210.37|213.27|210.37|213.26|210.36|2
1652656420000|2022-05-15 23:13:40|213.26|210.36|213.27|210.37|213.3|210.4|213.26|210.36|9
1652656430000|2022-05-15 23:13:50|213.28|210.38|213.36|210.46|213.36|210.46|213.28|210.38|9
1652656440000|2022-05-15 23:14:00|213.35|210.45|213.33|210.43|213.35|210.45|213.32|210.42|6
1652656450000|2022-05-15 23:14:10|213.36|210.46|213.34|210.44|213.36|210.46|213.34|210.44|5
1652656460000|2022-05-15 23:14:20|213.35|210.45|213.25|210.35|213.35|210.45|213.23|210.33|9
1652656470000|2022-05-15 23:14:30|213.23|210.33|213.25|210.35|213.25|210.35|213.23|210.33|3
1652656480000|2022-05-15 23:14:40|213.24|210.34|213.22|210.32|213.24|210.34|213.2|210.3|6
1652656490000|2022-05-15 23:14:50|213.21|210.31|213.22|210.32|213.22|210.32|213.21|210.31|2
1652656500000|2022-05-15 23:15:00|213.23|210.33|213.3|210.4|213.31|210.41|213.23|210.33|15
1652656510000|2022-05-15 23:15:10|213.31|210.41|213.31|210.41|213.31|210.41|213.3|210.4|3
1652656520000|2022-05-15 23:15:20|213.3|210.4|213.23|210.33|213.32|210.42|213.23|210.33|11
1652656530000|2022-05-15 23:15:30|213.22|210.32|213.24|210.34|213.25|210.35|213.21|210.31|7
1652656540000|2022-05-15 23:15:40|213.25|210.35|213.25|210.35|213.26|210.36|213.25|210.35|3
1652656550000|2022-05-15 23:15:50|213.26|210.36|213.24|210.34|213.26|210.36|213.24|210.34|2
1652656560000|2022-05-15 23:16:00|213.27|210.37|213.33|210.43|213.33|210.43|213.27|210.37|3
1652656570000|2022-05-15 23:16:10|213.32|210.42|213.29|210.39|213.32|210.42|213.29|210.39|4
1652656580000|2022-05-15 23:16:20|213.31|210.41|213.33|210.43|213.43|210.53|213.31|210.41|12
1652656590000|2022-05-15 23:16:30|213.32|210.42|213.34|210.44|213.4|210.5|213.3|210.4|11
1652656600000|2022-05-15 23:16:40|213.36|210.46|213.42|210.52|213.42|210.52|213.35|210.45|8
1652656610000|2022-05-15 23:16:50|213.41|210.51|213.3|210.4|213.44|210.54|213.29|210.39|14
1652656620000|2022-05-15 23:17:00|213.29|210.39|213.31|210.41|213.32|210.42|213.29|210.39|8
1652656630000|2022-05-15 23:17:10|213.32|210.42|213.36|210.46|213.39|210.49|213.32|210.42|13
1652656640000|2022-05-15 23:17:20|213.35|210.45|213.25|210.35|213.35|210.45|213.25|210.35|8
1652656650000|2022-05-15 23:17:30|213.28|210.38|213.31|210.41|213.31|210.41|213.25|210.35|5
1652656660000|2022-05-15 23:17:40|213.32|210.42|213.18|210.28|213.32|210.42|213.18|210.28|11
1652656670000|2022-05-15 23:17:50|213.22|210.32|213.21|210.31|213.28|210.38|213.21|210.31|18
1652656680000|2022-05-15 23:18:00|213.24|210.34|213.19|210.29|213.25|210.35|213.19|210.29|19
1652656690000|2022-05-15 23:18:10|213.21|210.31|213.21|210.31|213.23|210.33|213.21|210.31|9
1652656700000|2022-05-15 23:18:20|213.22|210.32|213.19|210.29|213.22|210.32|213.18|210.28|12
1652656710000|2022-05-15 23:18:30|213.2|210.3|213.22|210.32|213.22|210.32|213.2|210.3|3
1652656720000|2022-05-15 23:18:40|213.26|210.36|213.27|210.37|213.29|210.39|213.26|210.36|6
1652656730000|2022-05-15 23:18:50|213.26|210.36|213.23|210.33|213.26|210.36|213.23|210.33|5
1652656740000|2022-05-15 23:19:00|213.22|210.32|213.21|210.31|213.22|210.32|213.17|210.27|7
1652656750000|2022-05-15 23:19:10|213.17|210.27|213.3|210.4|213.31|210.41|213.17|210.27|12
1652656760000|2022-05-15 23:19:20|213.29|210.39|213.21|210.31|213.29|210.39|213.2|210.3|8
1652656770000|2022-05-15 23:19:30|213.22|210.32|213.29|210.39|213.29|210.39|213.22|210.32|11
1652656780000|2022-05-15 23:19:40|213.28|210.38|213.28|210.38|213.29|210.39|213.28|210.38|3
1652656790000|2022-05-15 23:19:50|213.27|210.37|213.28|210.38|213.3|210.4|213.26|210.36|8
1652656800000|2022-05-15 23:20:00|213.29|210.39|213.31|210.41|213.31|210.41|213.22|210.32|14
1652656810000|2022-05-15 23:20:10|213.29|210.39|213.37|210.47|213.38|210.48|213.29|210.39|10
1652656820000|2022-05-15 23:20:20|213.38|210.48|213.39|210.49|213.42|210.52|213.38|210.48|9
1652656840000|2022-05-15 23:20:40|213.4|210.5|213.42|210.52|213.42|210.52|213.4|210.5|3
1652656850000|2022-05-15 23:20:50|213.41|210.51|213.34|210.44|213.41|210.51|213.33|210.43|6
1652656860000|2022-05-15 23:21:00|213.35|210.45|213.4|210.5|213.4|210.5|213.33|210.43|10
1652656870000|2022-05-15 23:21:10|213.42|210.52|213.44|210.54|213.44|210.54|213.42|210.52|5
1652656880000|2022-05-15 23:21:20|213.45|210.55|213.46|210.56|213.48|210.58|213.44|210.54|13
1652656890000|2022-05-15 23:21:30|213.47|210.57|213.46|210.56|213.48|210.58|213.45|210.55|5
1652656900000|2022-05-15 23:21:40|213.47|210.57|213.49|210.59|213.49|210.59|213.46|210.56|8
1652656910000|2022-05-15 23:21:50|213.5|210.6|213.49|210.59|213.51|210.61|213.49|210.59|4
1652656920000|2022-05-15 23:22:00|213.5|210.6|213.51|210.61|213.52|210.62|213.49|210.59|8
1652656930000|2022-05-15 23:22:10|213.48|210.58|213.48|210.58|213.48|210.58|213.45|210.55|7
1652656940000|2022-05-15 23:22:20|213.47|210.57|213.48|210.58|213.48|210.58|213.47|210.57|2
1652656950000|2022-05-15 23:22:30|213.47|210.57|213.48|210.58|213.48|210.58|213.45|210.55|5
1652656960000|2022-05-15 23:22:40|213.5|210.6|213.52|210.62|213.54|210.64|213.49|210.59|13
1652656970000|2022-05-15 23:22:50|213.53|210.63|213.53|210.63|213.54|210.64|213.52|210.62|8
1652656980000|2022-05-15 23:23:00|213.54|210.64|213.66|210.76|213.66|210.76|213.53|210.63|11
1652656990000|2022-05-15 23:23:10|213.65|210.75|213.59|210.69|213.65|210.75|213.51|210.61|21
1652657000000|2022-05-15 23:23:20|213.58|210.68|213.77|210.87|213.81|210.91|213.58|210.68|22
1652657010000|2022-05-15 23:23:30|213.78|210.88|213.82|210.92|213.82|210.92|213.77|210.87|9
1652657020000|2022-05-15 23:23:40|213.78|210.88|213.75|210.85|213.81|210.91|213.74|210.84|11
1652657030000|2022-05-15 23:23:50|213.72|210.82|213.66|210.76|213.72|210.82|213.64|210.74|10
1652657040000|2022-05-15 23:24:00|213.65|210.75|213.61|210.71|213.65|210.75|213.56|210.66|6
1652657050000|2022-05-15 23:24:10|213.6|210.7|213.61|210.71|213.68|210.78|213.6|210.7|12
1652657060000|2022-05-15 23:24:20|213.62|210.72|213.71|210.81|213.73|210.83|213.62|210.72|13
1652657070000|2022-05-15 23:24:30|213.72|210.82|213.75|210.85|213.75|210.85|213.72|210.82|6
1652657080000|2022-05-15 23:24:40|213.76|210.86|213.91|211.01|213.92|211.02|213.75|210.85|12
1652657090000|2022-05-15 23:24:50|213.92|211.02|213.87|210.97|213.95|211.05|213.87|210.97|12
1652657100000|2022-05-15 23:25:00|213.88|210.98|213.93|211.03|213.96|211.06|213.88|210.98|13
1652657110000|2022-05-15 23:25:10|213.92|211.02|213.87|210.97|213.95|211.05|213.87|210.97|9
1652657120000|2022-05-15 23:25:20|213.88|210.98|213.88|210.98|213.89|210.99|213.87|210.97|8
1652657130000|2022-05-15 23:25:30|213.89|210.99|213.89|210.99|213.89|210.99|213.88|210.98|5
1652657140000|2022-05-15 23:25:40|213.9|211|213.89|210.99|213.9|211|213.88|210.98|4
1652657150000|2022-05-15 23:25:50|213.9|211|213.88|210.98|213.9|211|213.88|210.98|3
1652657160000|2022-05-15 23:26:00|213.86|210.96|213.84|210.94|213.86|210.96|213.84|210.94|5
1652657170000|2022-05-15 23:26:10|213.86|210.96|213.83|210.93|213.86|210.96|213.82|210.92|7
1652657180000|2022-05-15 23:26:20|213.81|210.91|213.81|210.91|213.82|210.92|213.81|210.91|3
1652657190000|2022-05-15 23:26:30|213.83|210.93|213.83|210.93|213.83|210.93|213.82|210.92|3
1652657210000|2022-05-15 23:26:50|213.8|210.9|213.68|210.78|213.8|210.9|213.68|210.78|7
1652657220000|2022-05-15 23:27:00|213.65|210.75|213.51|210.61|213.65|210.75|213.51|210.61|11
1652657230000|2022-05-15 23:27:10|213.49|210.59|213.51|210.61|213.51|210.61|213.49|210.59|4
1652657240000|2022-05-15 23:27:20|213.48|210.58|213.49|210.59|213.5|210.6|213.48|210.58|8
1652657250000|2022-05-15 23:27:30|213.5|210.6|213.65|210.75|213.66|210.76|213.49|210.59|13
1652657260000|2022-05-15 23:27:40|213.66|210.76|213.62|210.72|213.66|210.76|213.62|210.72|4
1652657270000|2022-05-15 23:27:50|213.61|210.71|213.53|210.63|213.61|210.71|213.5|210.6|9
1652657280000|2022-05-15 23:28:00|213.54|210.64|213.57|210.67|213.57|210.67|213.54|210.64|5
1652657290000|2022-05-15 23:28:10|213.58|210.68|213.57|210.67|213.62|210.72|213.57|210.67|9
1652657300000|2022-05-15 23:28:20|213.55|210.65|213.56|210.66|213.57|210.67|213.54|210.64|14
1652657310000|2022-05-15 23:28:30|213.57|210.67|213.55|210.65|213.57|210.67|213.55|210.65|2
1652657320000|2022-05-15 23:28:40|213.56|210.66|213.58|210.68|213.58|210.68|213.56|210.66|2
1652657330000|2022-05-15 23:28:50|213.6|210.7|213.66|210.76|213.66|210.76|213.6|210.7|9
1652657340000|2022-05-15 23:29:00|213.67|210.77|213.7|210.8|213.71|210.81|213.67|210.77|4
1652657350000|2022-05-15 23:29:10|213.72|210.82|213.73|210.83|213.76|210.86|213.71|210.81|10
1652657360000|2022-05-15 23:29:20|213.74|210.84|213.83|210.93|213.83|210.93|213.73|210.83|9
1652657370000|2022-05-15 23:29:30|213.82|210.92|213.82|210.92|213.82|210.92|213.8|210.9|5
1652657380000|2022-05-15 23:29:40|213.83|210.93|213.84|210.94|213.85|210.95|213.82|210.92|7
1652657390000|2022-05-15 23:29:50|213.85|210.95|213.82|210.92|213.85|210.95|213.79|210.89|10
1652657400000|2022-05-15 23:30:00|213.83|210.93|213.71|210.81|213.83|210.93|213.71|210.81|17
1652657410000|2022-05-15 23:30:10|213.7|210.8|213.75|210.85|213.75|210.85|213.67|210.77|10
1652657420000|2022-05-15 23:30:20|213.76|210.86|213.74|210.84|213.77|210.87|213.73|210.83|10
1652657430000|2022-05-15 23:30:30|213.69|210.79|213.73|210.83|213.75|210.85|213.69|210.79|12
1652657440000|2022-05-15 23:30:40|213.74|210.84|213.81|210.91|213.82|210.92|213.74|210.84|10
1652657450000|2022-05-15 23:30:50|213.8|210.9|213.72|210.82|213.8|210.9|213.72|210.82|8
1652657460000|2022-05-15 23:31:00|213.7|210.8|213.71|210.81|213.71|210.81|213.69|210.79|12
1652657470000|2022-05-15 23:31:10|213.7|210.8|213.72|210.82|213.72|210.82|213.7|210.8|7
1652657480000|2022-05-15 23:31:20|213.73|210.83|213.72|210.82|213.73|210.83|213.72|210.82|2
1652657490000|2022-05-15 23:31:30|213.7|210.8|213.7|210.8|213.72|210.82|213.7|210.8|5
1652657500000|2022-05-15 23:31:40|213.69|210.79|213.59|210.69|213.69|210.79|213.58|210.68|12
1652657510000|2022-05-15 23:31:50|213.6|210.7|213.72|210.82|213.72|210.82|213.6|210.7|8
1652657520000|2022-05-15 23:32:00|213.69|210.79|213.65|210.75|213.71|210.81|213.64|210.74|9
1652657530000|2022-05-15 23:32:10|213.66|210.76|213.59|210.69|213.68|210.78|213.58|210.68|14
1652657540000|2022-05-15 23:32:20|213.58|210.68|213.64|210.74|213.65|210.75|213.58|210.68|8
1652657550000|2022-05-15 23:32:30|213.63|210.73|213.63|210.73|213.64|210.74|213.58|210.68|9
1652657560000|2022-05-15 23:32:40|213.64|210.74|213.68|210.78|213.69|210.79|213.64|210.74|7
1652657570000|2022-05-15 23:32:50|213.69|210.79|213.69|210.79|213.74|210.84|213.67|210.77|5
1652657580000|2022-05-15 23:33:00|213.7|210.8|213.69|210.79|213.72|210.82|213.68|210.78|8
1652657590000|2022-05-15 23:33:10|213.68|210.78|213.58|210.68|213.68|210.78|213.58|210.68|10
1652657600000|2022-05-15 23:33:20|213.57|210.67|213.57|210.67|213.58|210.68|213.54|210.64|7
1652657610000|2022-05-15 23:33:30|213.58|210.68|213.65|210.75|213.65|210.75|213.58|210.68|15
1652657620000|2022-05-15 23:33:40|213.69|210.79|213.69|210.79|213.7|210.8|213.6|210.7|18
1652657630000|2022-05-15 23:33:50|213.7|210.8|213.7|210.8|213.7|210.8|213.7|210.8|1
1652657640000|2022-05-15 23:34:00|213.71|210.81|213.6|210.7|213.71|210.81|213.49|210.59|17
1652657650000|2022-05-15 23:34:10|213.61|210.71|213.67|210.77|213.67|210.77|213.6|210.7|10
1652657660000|2022-05-15 23:34:20|213.68|210.78|213.72|210.82|213.72|210.82|213.66|210.76|8
1652657670000|2022-05-15 23:34:30|213.73|210.83|213.71|210.81|213.78|210.88|213.71|210.81|19
1652657680000|2022-05-15 23:34:40|213.72|210.82|213.69|210.79|213.73|210.83|213.66|210.76|13
1652657690000|2022-05-15 23:34:50|213.68|210.78|213.7|210.8|213.72|210.82|213.68|210.78|8
1652657700000|2022-05-15 23:35:00|213.71|210.81|213.76|210.86|213.76|210.86|213.7|210.8|12
1652657710000|2022-05-15 23:35:10|213.77|210.87|213.79|210.89|213.79|210.89|213.77|210.87|3
1652657720000|2022-05-15 23:35:20|213.8|210.9|213.8|210.9|213.82|210.92|213.79|210.89|6
1652657730000|2022-05-15 23:35:30|213.81|210.91|213.82|210.92|213.82|210.92|213.81|210.91|4
1652657740000|2022-05-15 23:35:40|213.8|210.9|213.81|210.91|213.81|210.91|213.8|210.9|2
1652657750000|2022-05-15 23:35:50|213.79|210.89|213.82|210.92|213.83|210.93|213.79|210.89|7
1652657760000|2022-05-15 23:36:00|213.96|211.06|213.99|211.09|213.99|211.09|213.96|211.06|3
1652657770000|2022-05-15 23:36:10|214.34|211.44|214.4|211.5|214.46|211.56|214.34|211.44|12
1652657780000|2022-05-15 23:36:20|214.41|211.51|214.41|211.51|214.43|211.53|214.36|211.46|12
1652657790000|2022-05-15 23:36:30|214.42|211.52|214.4|211.5|214.44|211.54|214.38|211.48|11
1652657800000|2022-05-15 23:36:40|214.41|211.51|214.4|211.5|214.41|211.51|214.38|211.48|3
1652657820000|2022-05-15 23:37:00|214.38|211.48|214.33|211.43|214.38|211.48|214.33|211.43|10
1652657830000|2022-05-15 23:37:10|214.34|211.44|214.32|211.42|214.34|211.44|214.28|211.38|7
1652657840000|2022-05-15 23:37:20|214.33|211.43|214.32|211.42|214.34|211.44|214.29|211.39|12
1652657850000|2022-05-15 23:37:30|214.31|211.41|214.27|211.37|214.31|211.41|214.27|211.37|11
1652657860000|2022-05-15 23:37:40|214.28|211.38|214.28|211.38|214.28|211.38|214.27|211.37|3
1652657870000|2022-05-15 23:37:50|214.19|211.29|214.27|211.37|214.27|211.37|214.18|211.28|8
1652657880000|2022-05-15 23:38:00|214.29|211.39|214.29|211.39|214.31|211.41|214.24|211.34|16
1652657890000|2022-05-15 23:38:10|214.3|211.4|214.29|211.39|214.3|211.4|214.27|211.37|11
1652657900000|2022-05-15 23:38:20|214.28|211.38|214.28|211.38|214.28|211.38|214.27|211.37|3
1652657910000|2022-05-15 23:38:30|214.29|211.39|214.27|211.37|214.29|211.39|214.27|211.37|2
1652657920000|2022-05-15 23:38:40|214.26|211.36|214.22|211.32|214.26|211.36|214.21|211.31|5
1652657930000|2022-05-15 23:38:50|214.21|211.31|214.18|211.28|214.22|211.32|214.18|211.28|9
1652657940000|2022-05-15 23:39:00|214.23|211.33|214.23|211.33|214.24|211.34|214.22|211.32|6
1652657950000|2022-05-15 23:39:10|214.24|211.34|214.32|211.42|214.32|211.42|214.22|211.32|8
1652657960000|2022-05-15 23:39:20|214.28|211.38|214.28|211.38|214.31|211.41|214.27|211.37|9
1652657970000|2022-05-15 23:39:30|214.29|211.39|214.39|211.49|214.39|211.49|214.29|211.39|12
1652657980000|2022-05-15 23:39:40|214.37|211.47|214.36|211.46|214.37|211.47|214.35|211.45|4
1652657990000|2022-05-15 23:39:50|214.37|211.47|214.36|211.46|214.38|211.48|214.36|211.46|6
1652658000000|2022-05-15 23:40:00|214.37|211.47|214.39|211.49|214.39|211.49|214.37|211.47|9
1652658020000|2022-05-15 23:40:20|214.37|211.47|214.34|211.44|214.37|211.47|214.34|211.44|4
1652658030000|2022-05-15 23:40:30|214.35|211.45|214.32|211.42|214.35|211.45|214.31|211.41|4
1652658040000|2022-05-15 23:40:40|214.31|211.41|214.23|211.33|214.32|211.42|214.23|211.33|6
1652658050000|2022-05-15 23:40:50|214.21|211.31|214.25|211.35|214.25|211.35|214.21|211.31|8
1652658060000|2022-05-15 23:41:00|214.27|211.37|214.34|211.44|214.35|211.45|214.27|211.37|6
1652658070000|2022-05-15 23:41:10|214.35|211.45|214.35|211.45|214.37|211.47|214.34|211.44|8
1652658080000|2022-05-15 23:41:20|214.38|211.48|214.41|211.51|214.43|211.53|214.38|211.48|6
1652658090000|2022-05-15 23:41:30|214.42|211.52|214.45|211.55|214.45|211.55|214.42|211.52|4
1652658100000|2022-05-15 23:41:40|214.46|211.56|214.55|211.65|214.57|211.67|214.45|211.55|9
1652658110000|2022-05-15 23:41:50|214.56|211.66|214.54|211.64|214.56|211.66|214.51|211.61|10
1652658120000|2022-05-15 23:42:00|214.53|211.63|214.58|211.68|214.58|211.68|214.52|211.62|16
1652658130000|2022-05-15 23:42:10|214.59|211.69|214.74|211.84|214.8|211.9|214.59|211.69|19
1652658140000|2022-05-15 23:42:20|214.75|211.85|214.99|212.09|215|212.1|214.74|211.84|20
1652658150000|2022-05-15 23:42:30|215|212.1|214.98|212.08|215.03|212.13|214.95|212.05|26
1652658160000|2022-05-15 23:42:40|214.99|212.09|215|212.1|215.02|212.12|214.99|212.09|12
1652658170000|2022-05-15 23:42:50|214.98|212.08|214.99|212.09|214.99|212.09|214.93|212.03|9
1652658180000|2022-05-15 23:43:00|214.98|212.08|215.01|212.11|215.01|212.11|214.98|212.08|9
1652658190000|2022-05-15 23:43:10|215|212.1|214.84|211.94|215|212.1|214.84|211.94|15
1652658200000|2022-05-15 23:43:20|214.85|211.95|214.86|211.96|214.91|212.01|214.84|211.94|15
1652658210000|2022-05-15 23:43:30|214.85|211.95|214.81|211.91|214.87|211.97|214.81|211.91|7
1652658220000|2022-05-15 23:43:40|214.79|211.89|214.72|211.82|214.79|211.89|214.72|211.82|8
1652658230000|2022-05-15 23:43:50|214.73|211.83|214.75|211.85|214.76|211.86|214.71|211.81|9
1652658250000|2022-05-15 23:44:10|214.76|211.86|214.83|211.93|214.83|211.93|214.76|211.86|4
1652658260000|2022-05-15 23:44:20|214.84|211.94|214.89|211.99|214.89|211.99|214.83|211.93|7
1652658270000|2022-05-15 23:44:30|214.92|212.02|215|212.1|215.03|212.13|214.92|212.02|13
1652658280000|2022-05-15 23:44:40|215.01|212.11|215.05|212.15|215.05|212.15|215|212.1|14
1652658290000|2022-05-15 23:44:50|215.03|212.13|214.99|212.09|215.03|212.13|214.95|212.05|16
1652658300000|2022-05-15 23:45:00|215.01|212.11|215.06|212.16|215.06|212.16|214.99|212.09|16
1652658310000|2022-05-15 23:45:10|215.08|212.18|215.13|212.23|215.14|212.24|215.08|212.18|24
1652658320000|2022-05-15 23:45:20|215.14|212.24|215.15|212.25|215.16|212.26|215.12|212.22|17
1652658330000|2022-05-15 23:45:30|215.16|212.26|215.59|212.69|215.59|212.69|215.05|212.15|21
1652658340000|2022-05-15 23:45:40|215.6|212.7|215.77|212.87|215.77|212.87|215.58|212.68|26
1652658350000|2022-05-15 23:45:50|215.78|212.88|215.76|212.86|215.8|212.9|215.67|212.77|19
1652658360000|2022-05-15 23:46:00|215.82|212.92|215.89|212.99|215.91|213.01|215.82|212.92|12
1652658370000|2022-05-15 23:46:10|215.9|213|215.97|213.07|216|213.1|215.9|213|18
1652658380000|2022-05-15 23:46:20|215.95|213.05|215.94|213.04|215.98|213.08|215.9|213|16
1652658390000|2022-05-15 23:46:30|215.95|213.05|215.55|212.65|215.96|213.06|215.52|212.62|21
1652658400000|2022-05-15 23:46:40|215.59|212.69|215.52|212.62|215.59|212.69|215.47|212.57|25
1652658410000|2022-05-15 23:46:50|215.51|212.61|215.31|212.41|215.54|212.64|215.29|212.39|17
1652658420000|2022-05-15 23:47:00|215.3|212.4|215.27|212.37|215.4|212.5|215.23|212.33|29
1652658430000|2022-05-15 23:47:10|215.31|212.41|215.23|212.33|215.31|212.41|215.22|212.32|15
1652658440000|2022-05-15 23:47:20|215.22|212.32|215.22|212.32|215.25|212.35|215.21|212.31|9
1652658450000|2022-05-15 23:47:30|215.21|212.31|215.24|212.34|215.31|212.41|215.18|212.28|12
1652658460000|2022-05-15 23:47:40|215.22|212.32|215.08|212.18|215.22|212.32|215.07|212.17|15
1652658470000|2022-05-15 23:47:50|215.07|212.17|215.04|212.14|215.11|212.21|215.03|212.13|11
1652658480000|2022-05-15 23:48:00|215.08|212.18|215.22|212.32|215.22|212.32|215.08|212.18|16
1652658490000|2022-05-15 23:48:10|215.18|212.28|215.17|212.27|215.21|212.31|215.16|212.26|8
1652658500000|2022-05-15 23:48:20|215.15|212.25|215.09|212.19|215.15|212.25|215.09|212.19|6
1652658510000|2022-05-15 23:48:30|215.08|212.18|215.05|212.15|215.09|212.19|215.04|212.14|10
1652658520000|2022-05-15 23:48:40|215.04|212.14|215.14|212.24|215.15|212.25|215.04|212.14|14
1652658530000|2022-05-15 23:48:50|215.13|212.23|215.15|212.25|215.15|212.25|215.1|212.2|6
1652658540000|2022-05-15 23:49:00|215.13|212.23|215.25|212.35|215.25|212.35|215.13|212.23|17
1652658550000|2022-05-15 23:49:10|215.28|212.38|215.36|212.46|215.36|212.46|215.24|212.34|12
1652658560000|2022-05-15 23:49:20|215.37|212.47|215.39|212.49|215.39|212.49|215.35|212.45|10
1652658570000|2022-05-15 23:49:30|215.36|212.46|215.35|212.45|215.36|212.46|215.32|212.42|15
1652658580000|2022-05-15 23:49:40|215.36|212.46|215.48|212.58|215.49|212.59|215.33|212.43|12
1652658590000|2022-05-15 23:49:50|215.47|212.57|215.16|212.26|215.47|212.57|215.16|212.26|10
1652658600000|2022-05-15 23:50:00|215.17|212.27|215.17|212.27|215.2|212.3|215.16|212.26|9
1652658610000|2022-05-15 23:50:10|215.16|212.26|215.15|212.25|215.18|212.28|215.11|212.21|9
1652658620000|2022-05-15 23:50:20|215.14|212.24|215.13|212.23|215.14|212.24|215.13|212.23|6
1652658630000|2022-05-15 23:50:30|215.15|212.25|215.27|212.37|215.34|212.44|215.15|212.25|19
1652658640000|2022-05-15 23:50:40|215.29|212.39|215.32|212.42|215.33|212.43|215.28|212.38|17
1652658650000|2022-05-15 23:50:50|215.33|212.43|215.47|212.57|215.57|212.67|215.33|212.43|23
1652658660000|2022-05-15 23:51:00|215.41|212.51|215.41|212.51|215.41|212.51|215.34|212.44|5
1652658670000|2022-05-15 23:51:10|215.4|212.5|215.5|212.6|215.5|212.6|215.4|212.5|23
1652658680000|2022-05-15 23:51:20|215.49|212.59|215.54|212.64|215.54|212.64|215.49|212.59|14
1652658690000|2022-05-15 23:51:30|215.55|212.65|215.64|212.74|215.64|212.74|215.55|212.65|14
1652658700000|2022-05-15 23:51:40|215.63|212.73|215.54|212.64|215.63|212.73|215.52|212.62|10
1652658710000|2022-05-15 23:51:50|215.53|212.63|215.4|212.5|215.53|212.63|215.38|212.48|11
1652658720000|2022-05-15 23:52:00|215.41|212.51|215.49|212.59|215.49|212.59|215.4|212.5|20
1652658730000|2022-05-15 23:52:10|215.53|212.63|215.63|212.73|215.63|212.73|215.51|212.61|11
1652658740000|2022-05-15 23:52:20|215.62|212.72|215.63|212.73|215.64|212.74|215.6|212.7|16
1652658750000|2022-05-15 23:52:30|215.64|212.74|215.97|213.07|215.99|213.09|215.64|212.74|14
1652658760000|2022-05-15 23:52:40|215.98|213.08|215.99|213.09|215.99|213.09|215.98|213.08|2
1652658770000|2022-05-15 23:52:50|215.96|213.06|215.97|213.07|215.98|213.08|215.78|212.88|20
1652658780000|2022-05-15 23:53:00|215.94|213.04|216.26|213.36|216.26|213.36|215.94|213.04|18
1652658790000|2022-05-15 23:53:10|216.27|213.37|216.23|213.33|216.3|213.4|216.23|213.33|18
1652658800000|2022-05-15 23:53:20|216.22|213.32|216.15|213.25|216.22|213.32|216.12|213.22|13
1652658810000|2022-05-15 23:53:30|216.18|213.28|215.97|213.07|216.19|213.29|215.96|213.06|14
1652658820000|2022-05-15 23:53:40|215.95|213.05|215.96|213.06|215.97|213.07|215.92|213.02|16
1652658830000|2022-05-15 23:53:50|215.95|213.05|215.89|212.99|215.95|213.05|215.83|212.93|18
1652658840000|2022-05-15 23:54:00|215.87|212.97|215.88|212.98|215.91|213.01|215.87|212.97|10
1652658850000|2022-05-15 23:54:10|215.89|212.99|216.03|213.13|216.04|213.14|215.89|212.99|10
1652658860000|2022-05-15 23:54:20|216.02|213.12|215.87|212.97|216.02|213.12|215.87|212.97|11
1652658870000|2022-05-15 23:54:30|215.83|212.93|215.44|212.54|215.83|212.93|215.44|212.54|18
1652658880000|2022-05-15 23:54:40|215.46|212.56|215.39|212.49|215.48|212.58|215.39|212.49|7
1652658890000|2022-05-15 23:54:50|215.42|212.52|215.52|212.62|215.57|212.67|215.42|212.52|17
1652658900000|2022-05-15 23:55:00|215.58|212.68|215.66|212.76|215.71|212.81|215.58|212.68|21
1652658920000|2022-05-15 23:55:20|215.68|212.78|215.77|212.87|215.77|212.87|215.68|212.78|11
1652658930000|2022-05-15 23:55:30|215.78|212.88|215.78|212.88|215.78|212.88|215.77|212.87|3
1652658940000|2022-05-15 23:55:40|215.79|212.89|215.92|213.02|215.92|213.02|215.79|212.89|12
1652658950000|2022-05-15 23:55:50|215.93|213.03|216.19|213.29|216.19|213.29|215.91|213.01|20
1652658960000|2022-05-15 23:56:00|216.14|213.24|216.14|213.24|216.18|213.28|216.11|213.21|16
1652658970000|2022-05-15 23:56:10|216.13|213.23|216.15|213.25|216.15|213.25|216.11|213.21|14
1652658980000|2022-05-15 23:56:20|216.16|213.26|216.07|213.17|216.17|213.27|216.04|213.14|18
1652658990000|2022-05-15 23:56:30|216.06|213.16|215.95|213.05|216.06|213.16|215.93|213.03|14
1652659000000|2022-05-15 23:56:40|215.96|213.06|215.96|213.06|215.98|213.08|215.96|213.06|9
1652659010000|2022-05-15 23:56:50|215.97|213.07|215.9|213|215.97|213.07|215.88|212.98|14
1652659020000|2022-05-15 23:57:00|215.91|213.01|216.12|213.22|216.12|213.22|215.91|213.01|18
1652659030000|2022-05-15 23:57:10|216.11|213.21|216.1|213.2|216.12|213.22|216.07|213.17|15
1652659040000|2022-05-15 23:57:20|216.11|213.21|216.12|213.22|216.16|213.26|216.1|213.2|16
1652659050000|2022-05-15 23:57:30|216.13|213.23|216.05|213.15|216.13|213.23|216.03|213.13|8
1652659060000|2022-05-15 23:57:40|216.06|213.16|216.06|213.16|216.09|213.19|216.04|213.14|14
1652659070000|2022-05-15 23:57:50|216.04|213.14|215.98|213.08|216.08|213.18|215.98|213.08|15
1652659080000|2022-05-15 23:58:00|215.97|213.07|215.82|212.92|215.97|213.07|215.81|212.91|18
1652659090000|2022-05-15 23:58:10|215.83|212.93|215.88|212.98|215.89|212.99|215.83|212.93|14
1652659100000|2022-05-15 23:58:20|215.89|212.99|215.84|212.94|215.89|212.99|215.84|212.94|10
1652659110000|2022-05-15 23:58:30|215.85|212.95|215.86|212.96|215.86|212.96|215.85|212.95|6
1652659120000|2022-05-15 23:58:40|215.85|212.95|215.79|212.89|215.86|212.96|215.78|212.88|12
1652659130000|2022-05-15 23:58:50|215.89|212.99|215.88|212.98|215.92|213.02|215.87|212.97|9
1652659140000|2022-05-15 23:59:00|215.89|212.99|215.91|213.01|215.94|213.04|215.86|212.96|15
1652659150000|2022-05-15 23:59:10|215.92|213.02|215.95|213.05|215.98|213.08|215.91|213.01|20
1652659160000|2022-05-15 23:59:20|215.92|213.02|215.89|212.99|215.96|213.06|215.86|212.96|15
1652659170000|2022-05-15 23:59:30|215.88|212.98|215.89|212.99|215.9|213|215.85|212.95|15
1652659180000|2022-05-15 23:59:40|215.9|213|215.97|213.07|216.02|213.12|215.9|213|16
1652659190000|2022-05-15 23:59:50|215.98|213.08|216.07|213.17|216.1|213.2|215.97|213.07|19
1652659200000|2022-05-16 00:00:00|216.06|213.16|216.05|213.15|216.08|213.18|216.02|213.12|13
1652659210000|2022-05-16 00:00:10|216.06|213.16|215.99|213.09|216.1|213.2|215.95|213.05|19
1652659220000|2022-05-16 00:00:20|215.98|213.08|215.82|212.92|215.98|213.08|215.82|212.92|18
1652659230000|2022-05-16 00:00:30|215.81|212.91|215.64|212.74|215.81|212.91|215.64|212.74|18
1652659240000|2022-05-16 00:00:40|215.66|212.76|215.53|212.63|215.74|212.84|215.53|212.63|19
1652659250000|2022-05-16 00:00:50|215.52|212.62|215.6|212.7|215.6|212.7|215.43|212.53|12
1652659260000|2022-05-16 00:01:00|215.59|212.69|215.5|212.6|215.59|212.69|215.5|212.6|20
1652659270000|2022-05-16 00:01:10|215.45|212.55|214.92|212.02|215.45|212.55|214.91|212.01|26
1652659280000|2022-05-16 00:01:20|214.89|211.99|214.82|211.92|215.05|212.15|214.79|211.89|22
1652659290000|2022-05-16 00:01:30|214.81|211.91|214.91|212.01|214.95|212.05|214.8|211.9|17
1652659300000|2022-05-16 00:01:40|214.89|211.99|214.22|211.32|214.89|211.99|214.19|211.29|28
1652659310000|2022-05-16 00:01:50|214.27|211.37|214.04|211.14|214.27|211.37|213.77|210.87|34
1652659320000|2022-05-16 00:02:00|214.01|211.11|214.19|211.29|214.3|211.4|213.6|210.7|34
1652659330000|2022-05-16 00:02:10|214.16|211.26|214.23|211.33|214.24|211.34|213.94|211.04|29
1652659340000|2022-05-16 00:02:20|214.22|211.32|214.09|211.19|214.24|211.34|214.06|211.16|22
1652659350000|2022-05-16 00:02:30|214.1|211.2|214.54|211.64|214.54|211.64|214.09|211.19|31
1652659360000|2022-05-16 00:02:40|214.53|211.63|214.84|211.94|214.84|211.94|214.51|211.61|35
1652659370000|2022-05-16 00:02:50|214.87|211.97|214.71|211.81|214.94|212.04|214.7|211.8|28
1652659380000|2022-05-16 00:03:00|214.5|211.6|214.19|211.29|214.57|211.67|214.15|211.25|32
1652659390000|2022-05-16 00:03:10|214.15|211.25|213.75|210.85|214.15|211.25|213.75|210.85|27
1652659400000|2022-05-16 00:03:20|213.76|210.86|213.57|210.67|213.78|210.88|213.57|210.67|22
1652659410000|2022-05-16 00:03:30|213.58|210.68|213.82|210.92|213.96|211.06|213.57|210.67|28
1652659420000|2022-05-16 00:03:40|213.81|210.91|213.72|210.82|213.81|210.91|213.68|210.78|26
1652659430000|2022-05-16 00:03:50|213.73|210.83|213.98|211.08|213.99|211.09|213.67|210.77|25
1652659440000|2022-05-16 00:04:00|214|211.1|213.65|210.75|214|211.1|213.65|210.75|30
1652659450000|2022-05-16 00:04:10|213.67|210.77|213.72|210.82|213.79|210.89|213.62|210.72|27
1652659460000|2022-05-16 00:04:20|213.73|210.83|213.99|211.09|214.02|211.12|213.73|210.83|22
1652659470000|2022-05-16 00:04:30|213.96|211.06|213.92|211.02|213.96|211.06|213.81|210.91|25
1652659480000|2022-05-16 00:04:40|213.94|211.04|214.11|211.21|214.11|211.21|213.94|211.04|12
1652659490000|2022-05-16 00:04:50|214.12|211.22|214.18|211.28|214.25|211.35|214.09|211.19|22
1652659500000|2022-05-16 00:05:00|214.17|211.27|213.93|211.03|214.2|211.3|213.93|211.03|27
1652659510000|2022-05-16 00:05:10|213.95|211.05|213.94|211.04|213.99|211.09|213.91|211.01|20
1652659520000|2022-05-16 00:05:20|213.95|211.05|214.09|211.19|214.09|211.19|213.94|211.04|19
1652659530000|2022-05-16 00:05:30|214.1|211.2|214.06|211.16|214.13|211.23|214.04|211.14|18
1652659540000|2022-05-16 00:05:40|214.05|211.15|214.06|211.16|214.06|211.16|214.04|211.14|8
1652659550000|2022-05-16 00:05:50|214.07|211.17|214.07|211.17|214.09|211.19|214.05|211.15|11
1652659560000|2022-05-16 00:06:00|214.08|211.18|214.28|211.38|214.28|211.38|214.05|211.15|22
1652659570000|2022-05-16 00:06:10|214.29|211.39|214.27|211.37|214.35|211.45|214.23|211.33|13
1652659580000|2022-05-16 00:06:20|214.28|211.38|214.28|211.38|214.31|211.41|214.27|211.37|9
1652659590000|2022-05-16 00:06:30|214.27|211.37|214.26|211.36|214.28|211.38|214.26|211.36|6
1652659600000|2022-05-16 00:06:40|214.27|211.37|214.27|211.37|214.31|211.41|214.27|211.37|6
1652659610000|2022-05-16 00:06:50|214.28|211.38|214.34|211.44|214.35|211.45|214.27|211.37|11
1652659620000|2022-05-16 00:07:00|214.35|211.45|214.12|211.22|214.35|211.45|214.12|211.22|21
1652659630000|2022-05-16 00:07:10|214.1|211.2|214.16|211.26|214.16|211.26|214.1|211.2|8
1652659640000|2022-05-16 00:07:20|214.2|211.3|213.7|210.8|214.25|211.35|213.69|210.79|29
1652659650000|2022-05-16 00:07:30|213.71|210.81|213.67|210.77|213.81|210.91|213.67|210.77|19
1652659660000|2022-05-16 00:07:40|213.69|210.79|213.75|210.85|213.76|210.86|213.64|210.74|22
1652659670000|2022-05-16 00:07:50|213.74|210.84|213.72|210.82|213.79|210.89|213.7|210.8|28
1652659680000|2022-05-16 00:08:00|213.71|210.81|213.82|210.92|213.84|210.94|213.7|210.8|21
1652659690000|2022-05-16 00:08:10|213.81|210.91|213.81|210.91|213.85|210.95|213.79|210.89|11
1652659700000|2022-05-16 00:08:20|213.79|210.89|213.73|210.83|213.81|210.91|213.73|210.83|16
1652659710000|2022-05-16 00:08:30|213.71|210.81|213.72|210.82|213.75|210.85|213.69|210.79|12
1652659720000|2022-05-16 00:08:40|213.75|210.85|213.78|210.88|213.86|210.96|213.75|210.85|22
1652659730000|2022-05-16 00:08:50|213.79|210.89|213.82|210.92|213.9|211|213.79|210.89|14
1652659740000|2022-05-16 00:09:00|213.84|210.94|213.86|210.96|213.88|210.98|213.83|210.93|10
1652659750000|2022-05-16 00:09:10|213.87|210.97|213.89|210.99|213.89|210.99|213.83|210.93|9
1652659760000|2022-05-16 00:09:20|213.9|211|213.73|210.83|213.9|211|213.71|210.81|18
1652659770000|2022-05-16 00:09:30|213.74|210.84|213.7|210.8|213.83|210.93|213.7|210.8|15
1652659780000|2022-05-16 00:09:40|213.69|210.79|213.52|210.62|213.7|210.8|213.52|210.62|7
1652659790000|2022-05-16 00:09:50|213.51|210.61|213.61|210.71|213.62|210.72|213.51|210.61|18
1652659800000|2022-05-16 00:10:00|213.59|210.69|213.82|210.92|213.83|210.93|213.58|210.68|22
1652659810000|2022-05-16 00:10:10|213.81|210.91|213.85|210.95|213.89|210.99|213.81|210.91|14
1652659820000|2022-05-16 00:10:20|213.84|210.94|213.86|210.96|213.86|210.96|213.72|210.82|21
1652659830000|2022-05-16 00:10:30|213.87|210.97|214.17|211.27|214.17|211.27|213.83|210.93|14
1652659840000|2022-05-16 00:10:40|214.19|211.29|215.02|212.12|215.05|212.15|214.19|211.29|18
1652659850000|2022-05-16 00:10:50|214.98|212.08|214.73|211.83|215.03|212.13|214.72|211.82|19
1652659860000|2022-05-16 00:11:00|214.74|211.84|214.51|211.61|214.76|211.86|214.22|211.32|24
1652659870000|2022-05-16 00:11:10|214.55|211.65|214.13|211.23|214.55|211.65|214.02|211.12|25
1652659880000|2022-05-16 00:11:20|214.12|211.22|214.22|211.32|214.27|211.37|214.09|211.19|22
1652659890000|2022-05-16 00:11:30|214.25|211.35|214|211.1|214.26|211.36|213.98|211.08|26
1652659900000|2022-05-16 00:11:40|214.01|211.11|214.02|211.12|214.02|211.12|213.9|211|15
1652659910000|2022-05-16 00:11:50|214.01|211.11|213.94|211.04|214.01|211.11|213.84|210.94|9
1652659920000|2022-05-16 00:12:00|213.93|211.03|213.74|210.84|213.94|211.04|213.72|210.82|12
1652659930000|2022-05-16 00:12:10|213.75|210.85|213.97|211.07|213.98|211.08|213.75|210.85|14
1652659940000|2022-05-16 00:12:20|214|211.1|213.95|211.05|214.03|211.13|213.94|211.04|15
1652659950000|2022-05-16 00:12:30|213.94|211.04|213.97|211.07|214.03|211.13|213.94|211.04|17
1652659960000|2022-05-16 00:12:40|213.98|211.08|214.05|211.15|214.05|211.15|213.97|211.07|20
1652659970000|2022-05-16 00:12:50|214.03|211.13|214.23|211.33|214.28|211.38|214.03|211.13|19
1652659980000|2022-05-16 00:13:00|214.24|211.34|214.12|211.22|214.24|211.34|214.03|211.13|19
1652659990000|2022-05-16 00:13:10|214.13|211.23|214.17|211.27|214.2|211.3|214.09|211.19|20
1652660000000|2022-05-16 00:13:20|214.18|211.28|214.16|211.26|214.22|211.32|214.04|211.14|24
1652660010000|2022-05-16 00:13:30|214.17|211.27|214.22|211.32|214.25|211.35|214.15|211.25|15
1652660020000|2022-05-16 00:13:40|214.23|211.33|214.44|211.54|214.44|211.54|214.23|211.33|22
1652660030000|2022-05-16 00:13:50|214.43|211.53|214.37|211.47|214.44|211.54|214.29|211.39|18
1652660040000|2022-05-16 00:14:00|214.38|211.48|214.21|211.31|214.39|211.49|214.17|211.27|18
1652660050000|2022-05-16 00:14:10|214.2|211.3|214.24|211.34|214.25|211.35|214.2|211.3|12
1652660060000|2022-05-16 00:14:20|214.23|211.33|214.14|211.24|214.25|211.35|214.1|211.2|10
1652660070000|2022-05-16 00:14:30|214.13|211.23|214.28|211.38|214.29|211.39|214.13|211.23|12
1652660080000|2022-05-16 00:14:40|214.29|211.39|214.07|211.17|214.3|211.4|214.04|211.14|19
1652660090000|2022-05-16 00:14:50|214.06|211.16|213.73|210.83|214.06|211.16|213.63|210.73|21
1652660100000|2022-05-16 00:15:00|213.72|210.82|213.71|210.81|213.72|210.82|213.65|210.75|15
1652660110000|2022-05-16 00:15:10|213.69|210.79|213.52|210.62|213.69|210.79|213.5|210.6|14
1652660120000|2022-05-16 00:15:20|213.53|210.63|213.41|210.51|213.53|210.63|213.41|210.51|7
1652660130000|2022-05-16 00:15:30|213.42|210.52|213.35|210.45|213.42|210.52|213.35|210.45|5
1652660140000|2022-05-16 00:15:40|213.36|210.46|213.31|210.41|213.36|210.46|213.29|210.39|11
1652660150000|2022-05-16 00:15:50|213.29|210.39|213.16|210.26|213.29|210.39|213.13|210.23|13
1652660160000|2022-05-16 00:16:00|213.11|210.21|213.31|210.41|213.39|210.49|213.04|210.14|24
1652660170000|2022-05-16 00:16:10|213.3|210.4|213.43|210.53|213.46|210.56|213.3|210.4|19
1652660180000|2022-05-16 00:16:20|213.45|210.55|213.44|210.54|213.45|210.55|213.42|210.52|8
1652660190000|2022-05-16 00:16:30|213.45|210.55|213.34|210.44|213.55|210.65|213.34|210.44|20
1652660200000|2022-05-16 00:16:40|213.25|210.35|213.2|210.3|213.29|210.39|213.15|210.25|20
1652660210000|2022-05-16 00:16:50|213.18|210.28|212.96|210.06|213.18|210.28|212.96|210.06|19
1652660220000|2022-05-16 00:17:00|212.89|209.99|212.71|209.81|212.89|209.99|212.7|209.8|23
1652660230000|2022-05-16 00:17:10|212.74|209.84|212.58|209.68|212.75|209.85|212.53|209.63|12
1652660240000|2022-05-16 00:17:20|212.67|209.77|212.49|209.59|212.79|209.89|212.49|209.59|22
1652660250000|2022-05-16 00:17:30|212.48|209.58|212.23|209.33|212.48|209.58|212.17|209.27|23
1652660260000|2022-05-16 00:17:40|212.21|209.31|212.01|209.11|212.21|209.31|211.86|208.96|27
1652660270000|2022-05-16 00:17:50|212|209.1|211.89|208.99|212|209.1|211.89|208.99|17
1652660280000|2022-05-16 00:18:00|211.88|208.98|211.91|209.01|212|209.1|211.53|208.63|30
1652660290000|2022-05-16 00:18:10|211.9|209|212.06|209.16|212.17|209.27|211.89|208.99|24
1652660300000|2022-05-16 00:18:20|212.09|209.19|212.07|209.17|212.11|209.21|212.05|209.15|18
1652660310000|2022-05-16 00:18:30|212.17|209.27|212.19|209.29|212.21|209.31|212.15|209.25|10
1652660320000|2022-05-16 00:18:40|212.16|209.26|212.24|209.34|212.25|209.35|212.16|209.26|11
1652660330000|2022-05-16 00:18:50|212.26|209.36|211.9|209|212.28|209.38|211.9|209|26
1652660340000|2022-05-16 00:19:00|211.95|209.05|211.99|209.09|211.99|209.09|211.93|209.03|13
1652660350000|2022-05-16 00:19:10|212|209.1|211.99|209.09|212.12|209.22|211.98|209.08|20
1652660360000|2022-05-16 00:19:20|211.98|209.08|211.97|209.07|212|209.1|211.92|209.02|15
1652660370000|2022-05-16 00:19:30|211.98|209.08|211.96|209.06|212.03|209.13|211.96|209.06|15
1652660380000|2022-05-16 00:19:40|211.97|209.07|211.9|209|212.04|209.14|211.86|208.96|22
1652660390000|2022-05-16 00:19:50|211.92|209.02|211.94|209.04|212.03|209.13|211.91|209.01|19
1652660400000|2022-05-16 00:20:00|211.93|209.03|212|209.1|212|209.1|211.92|209.02|19
1652660410000|2022-05-16 00:20:10|212.01|209.11|212.04|209.14|212.04|209.14|212|209.1|12
1652660420000|2022-05-16 00:20:20|212.01|209.11|211.91|209.01|212.01|209.11|211.91|209.01|10
1652660430000|2022-05-16 00:20:30|211.92|209.02|212.04|209.14|212.05|209.15|211.92|209.02|13
1652660440000|2022-05-16 00:20:40|212.05|209.15|212.08|209.18|212.09|209.19|212.05|209.15|4
1652660450000|2022-05-16 00:20:50|212.09|209.19|211.86|208.96|212.09|209.19|211.85|208.95|18
1652660460000|2022-05-16 00:21:00|211.85|208.95|211.91|209.01|211.93|209.03|211.84|208.94|17
1652660470000|2022-05-16 00:21:10|211.9|209|211.67|208.77|211.91|209.01|211.62|208.72|10
1652660480000|2022-05-16 00:21:20|211.66|208.76|211.56|208.66|211.66|208.76|211.53|208.63|17
1652660490000|2022-05-16 00:21:30|211.57|208.67|211.69|208.79|211.69|208.79|211.57|208.67|7
1652660500000|2022-05-16 00:21:40|211.75|208.85|211.68|208.78|211.75|208.85|211.63|208.73|15
1652660510000|2022-05-16 00:21:50|211.69|208.79|212.3|209.4|212.38|209.48|211.69|208.79|19
1652660520000|2022-05-16 00:22:00|212.29|209.39|212.28|209.38|212.31|209.41|212.19|209.29|28
1652660530000|2022-05-16 00:22:10|212.25|209.35|212.31|209.41|212.32|209.42|212.25|209.35|16
1652660540000|2022-05-16 00:22:20|212.32|209.42|212.33|209.43|212.33|209.43|212.24|209.34|17
1652660550000|2022-05-16 00:22:30|212.32|209.42|212.23|209.33|212.37|209.47|212.22|209.32|18
1652660560000|2022-05-16 00:22:40|212.19|209.29|211.91|209.01|212.23|209.33|211.91|209.01|22
1652660570000|2022-05-16 00:22:50|211.88|208.98|211.88|208.98|211.9|209|211.81|208.91|21
1652660580000|2022-05-16 00:23:00|211.89|208.99|211.98|209.08|212.04|209.14|211.85|208.95|25
1652660590000|2022-05-16 00:23:10|211.99|209.09|212.18|209.28|212.2|209.3|211.99|209.09|15
1652660600000|2022-05-16 00:23:20|212.2|209.3|212.24|209.34|212.24|209.34|212.16|209.26|16
1652660610000|2022-05-16 00:23:30|212.22|209.32|212.25|209.35|212.25|209.35|212.18|209.28|21
1652660620000|2022-05-16 00:23:40|212.26|209.36|212.45|209.55|212.51|209.61|212.26|209.36|23
1652660630000|2022-05-16 00:23:50|212.44|209.54|212.41|209.51|212.44|209.54|212.36|209.46|17
1652660640000|2022-05-16 00:24:00|212.4|209.5|212.44|209.54|212.49|209.59|212.4|209.5|18
1652660650000|2022-05-16 00:24:10|212.46|209.56|212.52|209.62|212.54|209.64|212.45|209.55|15
1652660660000|2022-05-16 00:24:20|212.53|209.63|212.55|209.65|212.58|209.68|212.49|209.59|14
1652660670000|2022-05-16 00:24:30|212.5|209.6|212.28|209.38|212.53|209.63|212.28|209.38|14
1652660680000|2022-05-16 00:24:40|212.29|209.39|212.22|209.32|212.31|209.41|212.22|209.32|16
1652660690000|2022-05-16 00:24:50|212.19|209.29|212.2|209.3|212.21|209.31|212.19|209.29|5
1652660700000|2022-05-16 00:25:00|212.21|209.31|212.41|209.51|212.42|209.52|212.21|209.31|24
1652660710000|2022-05-16 00:25:10|212.42|209.52|212.47|209.57|212.47|209.57|212.39|209.49|14
1652660720000|2022-05-16 00:25:20|212.48|209.58|212.38|209.48|212.48|209.58|212.38|209.48|8
1652660730000|2022-05-16 00:25:30|212.37|209.47|212.46|209.56|212.47|209.57|212.37|209.47|19
1652660740000|2022-05-16 00:25:40|212.47|209.57|212.49|209.59|212.49|209.59|212.46|209.56|4
1652660750000|2022-05-16 00:25:50|212.5|209.6|212.49|209.59|212.52|209.62|212.49|209.59|4
1652660760000|2022-05-16 00:26:00|212.44|209.54|212.43|209.53|212.44|209.54|212.4|209.5|10
1652660770000|2022-05-16 00:26:10|212.44|209.54|212.48|209.58|212.49|209.59|212.42|209.52|16
1652660780000|2022-05-16 00:26:20|212.46|209.56|212.49|209.59|212.5|209.6|212.45|209.55|18
1652660790000|2022-05-16 00:26:30|212.48|209.58|212.38|209.48|212.48|209.58|212.38|209.48|11
1652660800000|2022-05-16 00:26:40|212.31|209.41|212.33|209.43|212.34|209.44|212.31|209.41|5
1652660810000|2022-05-16 00:26:50|212.32|209.42|212.4|209.5|212.4|209.5|212.32|209.42|13
1652660820000|2022-05-16 00:27:00|212.41|209.51|212.41|209.51|212.45|209.55|212.41|209.51|13
1652660830000|2022-05-16 00:27:10|212.42|209.52|212.34|209.44|212.42|209.52|212.34|209.44|10
1652660840000|2022-05-16 00:27:20|212.33|209.43|212.34|209.44|212.34|209.44|212.33|209.43|6
1652660850000|2022-05-16 00:27:30|212.33|209.43|212.27|209.37|212.34|209.44|212.25|209.35|14
1652660860000|2022-05-16 00:27:40|212.26|209.36|212.43|209.53|212.43|209.53|212.26|209.36|17
1652660870000|2022-05-16 00:27:50|212.44|209.54|212.43|209.53|212.45|209.55|212.41|209.51|6
1652660880000|2022-05-16 00:28:00|212.42|209.52|212.43|209.53|212.43|209.53|212.42|209.52|4
1652660890000|2022-05-16 00:28:10|212.46|209.56|212.52|209.62|212.52|209.62|212.45|209.55|14
1652660900000|2022-05-16 00:28:20|212.5|209.6|212.5|209.6|212.52|209.62|212.45|209.55|18
1652660910000|2022-05-16 00:28:30|212.45|209.55|212.49|209.59|212.49|209.59|212.42|209.52|14
1652660920000|2022-05-16 00:28:40|212.48|209.58|212.52|209.62|212.52|209.62|212.48|209.58|8
1652660930000|2022-05-16 00:28:50|212.53|209.63|212.46|209.56|212.53|209.63|212.46|209.56|9
1652660940000|2022-05-16 00:29:00|212.47|209.57|212.48|209.58|212.48|209.58|212.47|209.57|2
1652660950000|2022-05-16 00:29:10|212.49|209.59|212.5|209.6|212.5|209.6|212.49|209.59|2
1652660960000|2022-05-16 00:29:20|212.52|209.62|212.54|209.64|212.55|209.65|212.48|209.58|5
1652660970000|2022-05-16 00:29:30|212.55|209.65|212.49|209.59|212.55|209.65|212.48|209.58|10
1652660980000|2022-05-16 00:29:40|212.55|209.65|212.59|209.69|212.59|209.69|212.55|209.65|9
1652660990000|2022-05-16 00:29:50|212.6|209.7|212.64|209.74|212.64|209.74|212.59|209.69|12
1652661000000|2022-05-16 00:30:00|212.65|209.75|212.61|209.71|212.65|209.75|212.58|209.68|11
1652661010000|2022-05-16 00:30:10|212.6|209.7|212.61|209.71|212.61|209.71|212.58|209.68|6
1652661020000|2022-05-16 00:30:20|212.57|209.67|212.54|209.64|212.62|209.72|212.54|209.64|11
1652661030000|2022-05-16 00:30:30|212.55|209.65|212.32|209.42|212.55|209.65|212.32|209.42|19
1652661040000|2022-05-16 00:30:40|212.31|209.41|212.34|209.44|212.44|209.54|212.31|209.41|7
1652661050000|2022-05-16 00:30:50|212.36|209.46|212.26|209.36|212.37|209.47|212.26|209.36|16
1652661060000|2022-05-16 00:31:00|212.27|209.37|212.04|209.14|212.29|209.39|212.03|209.13|20
1652661070000|2022-05-16 00:31:10|212.02|209.12|212.16|209.26|212.16|209.26|212.01|209.11|13
1652661080000|2022-05-16 00:31:20|212.28|209.38|212.16|209.26|212.28|209.38|212.14|209.24|11
1652661090000|2022-05-16 00:31:30|212.15|209.25|212.23|209.33|212.23|209.33|212.15|209.25|14
1652661100000|2022-05-16 00:31:40|212.22|209.32|212.04|209.14|212.22|209.32|212.04|209.14|6
1652661110000|2022-05-16 00:31:50|212.06|209.16|212.05|209.15|212.07|209.17|212.03|209.13|9
1652661120000|2022-05-16 00:32:00|212.04|209.14|212.06|209.16|212.07|209.17|212.04|209.14|6
1652661130000|2022-05-16 00:32:10|212.05|209.15|212.08|209.18|212.08|209.18|212.03|209.13|14
1652661140000|2022-05-16 00:32:20|212.09|209.19|212.23|209.33|212.25|209.35|212.09|209.19|18
1652661150000|2022-05-16 00:32:30|212.2|209.3|211.89|208.99|212.24|209.34|211.89|208.99|15
1652661160000|2022-05-16 00:32:40|211.87|208.97|211.83|208.93|211.89|208.99|211.8|208.9|13
1652661170000|2022-05-16 00:32:50|211.82|208.92|211.77|208.87|211.82|208.92|211.71|208.81|11
1652661180000|2022-05-16 00:33:00|211.78|208.88|211.63|208.73|211.84|208.94|211.63|208.73|23
1652661190000|2022-05-16 00:33:10|211.62|208.72|211.75|208.85|211.75|208.85|211.62|208.72|16
1652661200000|2022-05-16 00:33:20|211.72|208.82|211.74|208.84|211.76|208.86|211.7|208.8|6
1652661210000|2022-05-16 00:33:30|211.72|208.82|211.55|208.65|211.72|208.82|211.54|208.64|16
1652661220000|2022-05-16 00:33:40|211.59|208.69|211.64|208.74|211.64|208.74|211.57|208.67|7
1652661230000|2022-05-16 00:33:50|211.66|208.76|211.79|208.89|211.8|208.9|211.63|208.73|11
1652661240000|2022-05-16 00:34:00|211.76|208.86|211.81|208.91|211.81|208.91|211.74|208.84|16
1652661250000|2022-05-16 00:34:10|211.8|208.9|211.83|208.93|211.84|208.94|211.8|208.9|8
1652661260000|2022-05-16 00:34:20|211.84|208.94|211.85|208.95|211.86|208.96|211.83|208.93|6
1652661270000|2022-05-16 00:34:30|211.8|208.9|211.85|208.95|211.85|208.95|211.8|208.9|3
1652661280000|2022-05-16 00:34:40|211.86|208.96|211.81|208.91|211.88|208.98|211.8|208.9|7
1652661290000|2022-05-16 00:34:50|211.82|208.92|211.76|208.86|211.82|208.92|211.76|208.86|6
1652661300000|2022-05-16 00:35:00|211.78|208.88|211.87|208.97|211.87|208.97|211.77|208.87|11
1652661310000|2022-05-16 00:35:10|211.88|208.98|211.83|208.93|211.88|208.98|211.83|208.93|8
1652661320000|2022-05-16 00:35:20|211.84|208.94|211.84|208.94|211.87|208.97|211.84|208.94|8
1652661330000|2022-05-16 00:35:30|211.85|208.95|211.85|208.95|211.85|208.95|211.84|208.94|3
1652661340000|2022-05-16 00:35:40|211.86|208.96|211.92|209.02|211.92|209.02|211.86|208.96|12
1652661350000|2022-05-16 00:35:50|212.05|209.15|212.07|209.17|212.08|209.18|212.03|209.13|15
1652661360000|2022-05-16 00:36:00|212.1|209.2|212.07|209.17|212.1|209.2|212.04|209.14|12
1652661370000|2022-05-16 00:36:10|212.06|209.16|212.14|209.24|212.14|209.24|212.06|209.16|13
1652661380000|2022-05-16 00:36:20|212.15|209.25|212.2|209.3|212.22|209.32|212.15|209.25|17
1652661390000|2022-05-16 00:36:30|212.19|209.29|211.98|209.08|212.19|209.29|211.93|209.03|17
1652661400000|2022-05-16 00:36:40|211.99|209.09|212.02|209.12|212.02|209.12|211.93|209.03|17
1652661410000|2022-05-16 00:36:50|212.01|209.11|211.57|208.67|212.01|209.11|211.57|208.67|16
1652661420000|2022-05-16 00:37:00|211.58|208.68|211.63|208.73|211.67|208.77|211.58|208.68|22
1652661430000|2022-05-16 00:37:10|211.64|208.74|211.68|208.78|211.69|208.79|211.63|208.73|12
1652661440000|2022-05-16 00:37:20|211.67|208.77|212.15|209.25|212.17|209.27|211.6|208.7|27
1652661450000|2022-05-16 00:37:30|212.17|209.27|211.91|209.01|212.17|209.27|211.88|208.98|19
1652661460000|2022-05-16 00:37:40|211.94|209.04|211.87|208.97|211.98|209.08|211.82|208.92|20
1652661470000|2022-05-16 00:37:50|211.86|208.96|211.92|209.02|212.06|209.16|211.86|208.96|25
1652661480000|2022-05-16 00:38:00|211.93|209.03|212.08|209.18|212.12|209.22|211.92|209.02|21
1652661490000|2022-05-16 00:38:10|212.1|209.2|212.23|209.33|212.23|209.33|212.08|209.18|21
1652661500000|2022-05-16 00:38:20|212.24|209.34|212.21|209.31|212.26|209.36|212.2|209.3|14
1652661510000|2022-05-16 00:38:30|212.2|209.3|212|209.1|212.23|209.33|211.98|209.08|24
1652661520000|2022-05-16 00:38:40|211.99|209.09|211.93|209.03|211.99|209.09|211.92|209.02|16
1652661530000|2022-05-16 00:38:50|211.94|209.04|211.94|209.04|211.96|209.06|211.9|209|11
1652661540000|2022-05-16 00:39:00|211.84|208.94|211.73|208.83|211.86|208.96|211.72|208.82|26
1652661550000|2022-05-16 00:39:10|211.75|208.85|211.72|208.82|211.75|208.85|211.59|208.69|22
1652661560000|2022-05-16 00:39:20|211.73|208.83|211.57|208.67|211.73|208.83|211.54|208.64|18
1652661570000|2022-05-16 00:39:30|211.59|208.69|211.36|208.46|211.59|208.69|211.33|208.43|25
1652661580000|2022-05-16 00:39:40|211.37|208.47|211.51|208.61|211.54|208.64|211.33|208.43|30
1652661590000|2022-05-16 00:39:50|211.5|208.6|211.42|208.52|211.5|208.6|211.42|208.52|9
1652661600000|2022-05-16 00:40:00|211.43|208.53|211.42|208.52|211.43|208.53|211.24|208.34|28
1652661610000|2022-05-16 00:40:10|211.39|208.49|211.46|208.56|211.52|208.62|211.39|208.49|9
1652661620000|2022-05-16 00:40:20|211.44|208.54|211.33|208.43|211.44|208.54|211.31|208.41|17
1652661630000|2022-05-16 00:40:30|211.35|208.45|211.39|208.49|211.43|208.53|211.33|208.43|18
1652661640000|2022-05-16 00:40:40|211.4|208.5|211.41|208.51|211.41|208.51|211.4|208.5|4
1652661650000|2022-05-16 00:40:50|211.39|208.49|211.43|208.53|211.46|208.56|211.39|208.49|11
1652661660000|2022-05-16 00:41:00|211.46|208.56|211.48|208.58|211.5|208.6|211.44|208.54|13
1652661670000|2022-05-16 00:41:10|211.47|208.57|211.49|208.59|211.49|208.59|211.41|208.51|13
1652661680000|2022-05-16 00:41:20|211.5|208.6|211.53|208.63|211.54|208.64|211.47|208.57|14
1652661690000|2022-05-16 00:41:30|211.51|208.61|211.49|208.59|211.53|208.63|211.46|208.56|14
1652661700000|2022-05-16 00:41:40|211.51|208.61|211.46|208.56|211.57|208.67|211.44|208.54|9
1652661710000|2022-05-16 00:41:50|211.45|208.55|211.51|208.61|211.53|208.63|211.43|208.53|12
1652661720000|2022-05-16 00:42:00|211.5|208.6|211.51|208.61|211.51|208.61|211.46|208.56|6
1652661730000|2022-05-16 00:42:10|211.52|208.62|211.51|208.61|211.53|208.63|211.5|208.6|8
1652661740000|2022-05-16 00:42:20|211.52|208.62|211.34|208.44|211.54|208.64|211.32|208.42|16
1652661750000|2022-05-16 00:42:30|211.33|208.43|211.3|208.4|211.36|208.46|211.3|208.4|6
1652661760000|2022-05-16 00:42:40|211.29|208.39|211.25|208.35|211.29|208.39|211.25|208.35|4
1652661770000|2022-05-16 00:42:50|211.21|208.31|210.95|208.05|211.21|208.31|210.94|208.04|16
1652661780000|2022-05-16 00:43:00|210.94|208.04|210.94|208.04|210.98|208.08|210.93|208.03|8
1652661790000|2022-05-16 00:43:10|210.96|208.06|211.04|208.14|211.11|208.21|210.95|208.05|19
1652661800000|2022-05-16 00:43:20|211.03|208.13|211.36|208.46|211.36|208.46|211.03|208.13|5
1652661810000|2022-05-16 00:43:30|211.34|208.44|211.17|208.27|211.37|208.47|211.14|208.24|18
1652661820000|2022-05-16 00:43:40|211.18|208.28|211.15|208.25|211.18|208.28|211.12|208.22|9
1652661830000|2022-05-16 00:43:50|211.14|208.24|211.34|208.44|211.38|208.48|211.14|208.24|19
1652661840000|2022-05-16 00:44:00|211.35|208.45|211.53|208.63|211.53|208.63|211.35|208.45|11
1652661850000|2022-05-16 00:44:10|211.54|208.64|211.27|208.37|211.54|208.64|211.27|208.37|21
1652661860000|2022-05-16 00:44:20|211.22|208.32|211.23|208.33|211.26|208.36|211.22|208.32|15
1652661870000|2022-05-16 00:44:30|211.16|208.26|211.25|208.35|211.26|208.36|211.16|208.26|14
1652661880000|2022-05-16 00:44:40|211.26|208.36|211.42|208.52|211.42|208.52|211.24|208.34|13
1652661890000|2022-05-16 00:44:50|211.41|208.51|211.28|208.38|211.42|208.52|211.28|208.38|9
1652661900000|2022-05-16 00:45:00|211.23|208.33|211.24|208.34|211.25|208.35|211.11|208.21|15
1652661910000|2022-05-16 00:45:10|211.23|208.33|211.3|208.4|211.32|208.42|211.22|208.32|14
1652661920000|2022-05-16 00:45:20|211.32|208.42|211.41|208.51|211.41|208.51|211.32|208.42|10
1652661930000|2022-05-16 00:45:30|211.42|208.52|211.5|208.6|211.52|208.62|211.42|208.52|13
1652661940000|2022-05-16 00:45:40|211.46|208.56|211.43|208.53|211.48|208.58|211.43|208.53|10
1652661950000|2022-05-16 00:45:50|211.42|208.52|211.39|208.49|211.42|208.52|211.39|208.49|2
1652661960000|2022-05-16 00:46:00|211.37|208.47|211.46|208.56|211.46|208.56|211.36|208.46|15
1652661970000|2022-05-16 00:46:10|211.47|208.57|211.41|208.51|211.47|208.57|211.41|208.51|10
1652661980000|2022-05-16 00:46:20|211.35|208.45|211.32|208.42|211.35|208.45|211.31|208.41|12
1652661990000|2022-05-16 00:46:30|211.33|208.43|211.35|208.45|211.35|208.45|211.31|208.41|7
1652662000000|2022-05-16 00:46:40|211.33|208.43|211.31|208.41|211.37|208.47|211.27|208.37|14
1652662010000|2022-05-16 00:46:50|211.32|208.42|211.13|208.23|211.32|208.42|211.13|208.23|11
1652662020000|2022-05-16 00:47:00|211.12|208.22|211.06|208.16|211.15|208.25|211.04|208.14|7
1652662030000|2022-05-16 00:47:10|211.04|208.14|210.96|208.06|211.05|208.15|210.95|208.05|7
1652662040000|2022-05-16 00:47:20|210.94|208.04|210.89|207.99|210.98|208.08|210.89|207.99|14
1652662050000|2022-05-16 00:47:30|210.88|207.98|210.96|208.06|210.98|208.08|210.88|207.98|18
1652662060000|2022-05-16 00:47:40|210.93|208.03|210.9|208|210.93|208.03|210.9|208|9
1652662070000|2022-05-16 00:47:50|210.91|208.01|210.93|208.03|211|208.1|210.9|208|17
1652662080000|2022-05-16 00:48:00|210.92|208.02|210.95|208.05|210.97|208.07|210.9|208|11
1652662090000|2022-05-16 00:48:10|210.96|208.06|211.18|208.28|211.18|208.28|210.96|208.06|18
1652662100000|2022-05-16 00:48:20|211.16|208.26|211.22|208.32|211.24|208.34|211.15|208.25|16
1652662110000|2022-05-16 00:48:30|211.21|208.31|211.21|208.31|211.23|208.33|211.18|208.28|11
1652662120000|2022-05-16 00:48:40|211.22|208.32|211.23|208.33|211.24|208.34|211.19|208.29|14
1652662130000|2022-05-16 00:48:50|211.24|208.34|211.24|208.34|211.26|208.36|211.22|208.32|10
1652662140000|2022-05-16 00:49:00|211.25|208.35|211.25|208.35|211.25|208.35|211.23|208.33|12
1652662150000|2022-05-16 00:49:10|211.23|208.33|211.23|208.33|211.24|208.34|211.22|208.32|14
1652662160000|2022-05-16 00:49:20|211.24|208.34|211.17|208.27|211.24|208.34|211.17|208.27|10
1652662170000|2022-05-16 00:49:30|211.18|208.28|211.2|208.3|211.22|208.32|211.18|208.28|7
1652662180000|2022-05-16 00:49:40|211.21|208.31|211.21|208.31|211.21|208.31|211.2|208.3|5
1652662190000|2022-05-16 00:49:50|211.22|208.32|211.22|208.32|211.25|208.35|211.22|208.32|5
1652662200000|2022-05-16 00:50:00|211.21|208.31|211.25|208.35|211.25|208.35|211.15|208.25|19
1652662210000|2022-05-16 00:50:10|211.24|208.34|211.34|208.44|211.34|208.44|211.24|208.34|11
1652662220000|2022-05-16 00:50:20|211.32|208.42|211.33|208.43|211.34|208.44|211.31|208.41|6
1652662230000|2022-05-16 00:50:30|211.32|208.42|211.45|208.55|211.45|208.55|211.31|208.41|9
1652662240000|2022-05-16 00:50:40|211.46|208.56|211.43|208.53|211.47|208.57|211.43|208.53|5
1652662250000|2022-05-16 00:50:50|211.41|208.51|211.3|208.4|211.41|208.51|211.25|208.35|16
1652662260000|2022-05-16 00:51:00|211.29|208.39|211.25|208.35|211.32|208.42|211.22|208.32|17
1652662270000|2022-05-16 00:51:10|211.26|208.36|211.28|208.38|211.32|208.42|211.26|208.36|13
1652662280000|2022-05-16 00:51:20|211.27|208.37|211.22|208.32|211.31|208.41|211.22|208.32|6
1652662310000|2022-05-16 00:51:50|211.21|208.31|211.12|208.22|211.21|208.31|211.11|208.21|9
1652662320000|2022-05-16 00:52:00|211.11|208.21|211.1|208.2|211.11|208.21|211.1|208.2|2
1652662330000|2022-05-16 00:52:10|211.11|208.21|211.09|208.19|211.11|208.21|211.08|208.18|4
1652662340000|2022-05-16 00:52:20|211.11|208.21|211.1|208.2|211.11|208.21|211.09|208.19|5
1652662350000|2022-05-16 00:52:30|211.11|208.21|211.12|208.22|211.13|208.23|211.1|208.2|8
1652662360000|2022-05-16 00:52:40|211.11|208.21|210.97|208.07|211.12|208.22|210.97|208.07|13
1652662370000|2022-05-16 00:52:50|210.93|208.03|210.85|207.95|210.93|208.03|210.73|207.83|15
1652662380000|2022-05-16 00:53:00|210.83|207.93|210.79|207.89|210.86|207.96|210.78|207.88|16
1652662390000|2022-05-16 00:53:10|210.82|207.92|210.94|208.04|210.96|208.06|210.82|207.92|18
1652662400000|2022-05-16 00:53:20|210.95|208.05|211.03|208.13|211.03|208.13|210.95|208.05|8
1652662410000|2022-05-16 00:53:30|211.04|208.14|211.04|208.14|211.06|208.16|211.01|208.11|13
1652662420000|2022-05-16 00:53:40|211.05|208.15|211.2|208.3|211.21|208.31|211.04|208.14|14
1652662430000|2022-05-16 00:53:50|211.21|208.31|210.92|208.02|211.22|208.32|210.87|207.97|21
1652662440000|2022-05-16 00:54:00|210.96|208.06|211.21|208.31|211.24|208.34|210.93|208.03|15
1652662450000|2022-05-16 00:54:10|211.22|208.32|211.16|208.26|211.22|208.32|211.1|208.2|13
1652662460000|2022-05-16 00:54:20|211.17|208.27|211.13|208.23|211.18|208.28|211.13|208.23|12
1652662470000|2022-05-16 00:54:30|211.15|208.25|211.12|208.22|211.18|208.28|211.12|208.22|6
1652662480000|2022-05-16 00:54:40|211.11|208.21|211.04|208.14|211.11|208.21|211.03|208.13|5
1652662490000|2022-05-16 00:54:50|211.05|208.15|211.2|208.3|211.2|208.3|211.05|208.15|11
1652662500000|2022-05-16 00:55:00|211.21|208.31|211.24|208.34|211.25|208.35|211.21|208.31|4
1652662510000|2022-05-16 00:55:10|211.25|208.35|211.09|208.19|211.25|208.35|211.09|208.19|12
1652662520000|2022-05-16 00:55:20|211.11|208.21|211.17|208.27|211.17|208.27|211.1|208.2|14
1652662530000|2022-05-16 00:55:30|211.16|208.26|211.19|208.29|211.19|208.29|211.15|208.25|13
1652662540000|2022-05-16 00:55:40|211.2|208.3|211.2|208.3|211.2|208.3|211.19|208.29|3
1652662550000|2022-05-16 00:55:50|211.21|208.31|211.21|208.31|211.29|208.39|211.2|208.3|11
1652662560000|2022-05-16 00:56:00|211.22|208.32|211.2|208.3|211.22|208.32|211.18|208.28|9
1652662570000|2022-05-16 00:56:10|211.19|208.29|211.33|208.43|211.43|208.53|211.19|208.29|24
1652662580000|2022-05-16 00:56:20|211.34|208.44|211.32|208.42|211.35|208.45|211.29|208.39|9
1652662590000|2022-05-16 00:56:30|211.31|208.41|211.39|208.49|211.41|208.51|211.31|208.41|9
1652662600000|2022-05-16 00:56:40|211.4|208.5|211.31|208.41|211.4|208.5|211.3|208.4|12
1652662610000|2022-05-16 00:56:50|211.32|208.42|211.18|208.28|211.32|208.42|211.18|208.28|10
1652662620000|2022-05-16 00:57:00|211.19|208.29|211.22|208.32|211.23|208.33|211.19|208.29|7
1652662630000|2022-05-16 00:57:10|211.21|208.31|211.16|208.26|211.25|208.35|211.16|208.26|12
1652662640000|2022-05-16 00:57:20|211.17|208.27|211.17|208.27|211.17|208.27|211.16|208.26|5
1652662650000|2022-05-16 00:57:30|211.16|208.26|211.16|208.26|211.17|208.27|211.16|208.26|3
1652662660000|2022-05-16 00:57:40|211.15|208.25|211.14|208.24|211.16|208.26|211.13|208.23|6
1652662670000|2022-05-16 00:57:50|211.15|208.25|211.07|208.17|211.15|208.25|211.07|208.17|5
1652662680000|2022-05-16 00:58:00|211.08|208.18|211.09|208.19|211.09|208.19|211.08|208.18|2
1652662690000|2022-05-16 00:58:10|211.18|208.28|211.15|208.25|211.27|208.37|211.15|208.25|14
1652662700000|2022-05-16 00:58:20|211.14|208.24|211.15|208.25|211.15|208.25|211.03|208.13|13
1652662710000|2022-05-16 00:58:30|211.16|208.26|211.17|208.27|211.19|208.29|211.14|208.24|14
1652662720000|2022-05-16 00:58:40|211.16|208.26|211.17|208.27|211.17|208.27|211.16|208.26|2
1652662730000|2022-05-16 00:58:50|211.18|208.28|211.27|208.37|211.3|208.4|211.18|208.28|10
1652662740000|2022-05-16 00:59:00|211.26|208.36|211.43|208.53|211.47|208.57|211.25|208.35|15
1652662750000|2022-05-16 00:59:10|211.46|208.56|211.44|208.54|211.46|208.56|211.39|208.49|14
1652662760000|2022-05-16 00:59:20|211.45|208.55|211.45|208.55|211.45|208.55|211.43|208.53|7
1652662770000|2022-05-16 00:59:30|211.46|208.56|211.44|208.54|211.46|208.56|211.43|208.53|5
1652662780000|2022-05-16 00:59:40|211.43|208.53|211.43|208.53|211.48|208.58|211.43|208.53|6
1652662790000|2022-05-16 00:59:50|211.44|208.54|211.42|208.52|211.45|208.55|211.41|208.51|8
1652662800000|2022-05-16 01:00:00|211.41|208.51|211.18|208.28|211.41|208.51|211.12|208.22|18
1652662810000|2022-05-16 01:00:10|211.17|208.27|211.24|208.34|211.27|208.37|211.14|208.24|16
1652662820000|2022-05-16 01:00:20|211.23|208.33|211.42|208.52|211.42|208.52|211.22|208.32|14
1652662830000|2022-05-16 01:00:30|211.44|208.54|211.58|208.68|211.59|208.69|211.44|208.54|11
1652662840000|2022-05-16 01:00:40|211.57|208.67|211.62|208.72|211.62|208.72|211.54|208.64|8
1652662850000|2022-05-16 01:00:50|211.63|208.73|211.4|208.5|211.7|208.8|211.4|208.5|16
1652662860000|2022-05-16 01:01:00|211.39|208.49|211.31|208.41|211.39|208.49|211.24|208.34|20
1652662870000|2022-05-16 01:01:10|211.3|208.4|211.46|208.56|211.48|208.58|211.3|208.4|14
1652662880000|2022-05-16 01:01:20|211.45|208.55|211.33|208.43|211.46|208.56|211.32|208.42|13
1652662890000|2022-05-16 01:01:30|211.35|208.45|211.32|208.42|211.44|208.54|211.32|208.42|14
1652662900000|2022-05-16 01:01:40|211.35|208.45|211.29|208.39|211.4|208.5|211.26|208.36|12
1652662910000|2022-05-16 01:01:50|211.28|208.38|211.27|208.37|211.34|208.44|211.27|208.37|10
1652662930000|2022-05-16 01:02:10|211.26|208.36|211.16|208.26|211.26|208.36|211.16|208.26|8
1652662940000|2022-05-16 01:02:20|211.15|208.25|211.18|208.28|211.2|208.3|211.15|208.25|13
1652662950000|2022-05-16 01:02:30|211.19|208.29|211.21|208.31|211.25|208.35|211.19|208.29|9
1652662960000|2022-05-16 01:02:40|211.22|208.32|211.21|208.31|211.25|208.35|211.21|208.31|7
1652662970000|2022-05-16 01:02:50|211.2|208.3|211.22|208.32|211.24|208.34|211.13|208.23|15
1652662980000|2022-05-16 01:03:00|211.24|208.34|211.46|208.56|211.5|208.6|211.24|208.34|14
1652662990000|2022-05-16 01:03:10|211.47|208.57|211.61|208.71|211.61|208.71|211.47|208.57|10
1652663000000|2022-05-16 01:03:20|211.64|208.74|211.79|208.89|211.83|208.93|211.64|208.74|14
1652663010000|2022-05-16 01:03:30|211.8|208.9|211.63|208.73|211.8|208.9|211.62|208.72|11
1652663020000|2022-05-16 01:03:40|211.65|208.75|211.78|208.88|211.78|208.88|211.65|208.75|14
1652663030000|2022-05-16 01:03:50|211.77|208.87|211.86|208.96|211.92|209.02|211.77|208.87|16
1652663040000|2022-05-16 01:04:00|211.87|208.97|211.71|208.81|211.9|209|211.7|208.8|17
1652663050000|2022-05-16 01:04:10|211.7|208.8|211.75|208.85|211.76|208.86|211.64|208.74|12
1652663060000|2022-05-16 01:04:20|211.78|208.88|211.78|208.88|211.83|208.93|211.78|208.88|11
1652663070000|2022-05-16 01:04:30|211.77|208.87|211.33|208.43|211.77|208.87|211.33|208.43|21
1652663080000|2022-05-16 01:04:40|211.35|208.45|211.37|208.47|211.39|208.49|211.33|208.43|13
1652663090000|2022-05-16 01:04:50|211.34|208.44|211.42|208.52|211.42|208.52|211.31|208.41|17
1652663100000|2022-05-16 01:05:00|211.39|208.49|211.42|208.52|211.42|208.52|211.25|208.35|18
1652663110000|2022-05-16 01:05:10|211.43|208.53|211.38|208.48|211.47|208.57|211.36|208.46|11
1652663120000|2022-05-16 01:05:20|211.39|208.49|211.39|208.49|211.47|208.57|211.39|208.49|9
1652663130000|2022-05-16 01:05:30|211.35|208.45|211.15|208.25|211.38|208.48|211.15|208.25|6
1652663140000|2022-05-16 01:05:40|211.09|208.19|211.15|208.25|211.16|208.26|211.04|208.14|16
1652663150000|2022-05-16 01:05:50|211.16|208.26|211.17|208.27|211.23|208.33|211.15|208.25|11
1652663160000|2022-05-16 01:06:00|211.18|208.28|211.19|208.29|211.21|208.31|211.17|208.27|6
1652663170000|2022-05-16 01:06:10|211.17|208.27|211.04|208.14|211.18|208.28|211.03|208.13|10
1652663180000|2022-05-16 01:06:20|211.05|208.15|210.9|208|211.06|208.16|210.9|208|16
1652663190000|2022-05-16 01:06:30|210.91|208.01|210.9|208|210.95|208.05|210.9|208|14
1652663200000|2022-05-16 01:06:40|210.93|208.03|210.91|208.01|210.94|208.04|210.9|208|12
1652663210000|2022-05-16 01:06:50|210.9|208|210.91|208.01|210.91|208.01|210.9|208|6
1652663220000|2022-05-16 01:07:00|210.92|208.02|211.15|208.25|211.15|208.25|210.92|208.02|12
1652663230000|2022-05-16 01:07:10|211.13|208.23|211.13|208.23|211.13|208.23|211.05|208.15|11
1652663240000|2022-05-16 01:07:20|211.11|208.21|211.12|208.22|211.13|208.23|211.11|208.21|4
1652663250000|2022-05-16 01:07:30|211.09|208.19|210.99|208.09|211.09|208.19|210.97|208.07|14
1652663260000|2022-05-16 01:07:40|210.97|208.07|210.91|208.01|210.97|208.07|210.86|207.96|11
1652663270000|2022-05-16 01:07:50|210.93|208.03|210.89|207.99|211.01|208.11|210.88|207.98|18
1652663280000|2022-05-16 01:08:00|210.88|207.98|210.6|207.7|210.88|207.98|210.56|207.66|17
1652663290000|2022-05-16 01:08:10|210.64|207.74|210.41|207.51|210.64|207.74|210.41|207.51|23
1652663300000|2022-05-16 01:08:20|210.42|207.52|210.31|207.41|210.5|207.6|210.28|207.38|22
1652663310000|2022-05-16 01:08:30|210.3|207.4|210.27|207.37|210.31|207.41|210.26|207.36|6
1652663320000|2022-05-16 01:08:40|210.29|207.39|210.32|207.42|210.35|207.45|210.28|207.38|18
1652663330000|2022-05-16 01:08:50|210.31|207.41|210.29|207.39|210.37|207.47|210.29|207.39|13
1652663340000|2022-05-16 01:09:00|210.28|207.38|210.41|207.51|210.41|207.51|210.28|207.38|8
1652663350000|2022-05-16 01:09:10|210.42|207.52|210.39|207.49|210.42|207.52|210.35|207.45|11
1652663360000|2022-05-16 01:09:20|210.4|207.5|210.31|207.41|210.4|207.5|210.31|207.41|10
1652663370000|2022-05-16 01:09:30|210.33|207.43|210.36|207.46|210.39|207.49|210.3|207.4|20
1652663380000|2022-05-16 01:09:40|210.37|207.47|210.4|207.5|210.42|207.52|210.37|207.47|12
1652663390000|2022-05-16 01:09:50|210.39|207.49|210.32|207.42|210.39|207.49|210.31|207.41|13
1652663400000|2022-05-16 01:10:00|210.31|207.41|210.22|207.32|210.31|207.41|210.22|207.32|9
1652663410000|2022-05-16 01:10:10|210.24|207.34|210.31|207.41|210.32|207.42|210.23|207.33|17
1652663420000|2022-05-16 01:10:20|210.3|207.4|210.4|207.5|210.4|207.5|210.3|207.4|11
1652663430000|2022-05-16 01:10:30|210.38|207.48|210.35|207.45|210.39|207.49|210.35|207.45|6
1652663440000|2022-05-16 01:10:40|210.36|207.46|210.3|207.4|210.36|207.46|210.3|207.4|4
1652663450000|2022-05-16 01:10:50|210.32|207.42|210.3|207.4|210.35|207.45|210.28|207.38|13
1652663460000|2022-05-16 01:11:00|210.29|207.39|210.25|207.35|210.3|207.4|210.25|207.35|9
1652663470000|2022-05-16 01:11:10|210.26|207.36|210.28|207.38|210.3|207.4|210.26|207.36|6
1652663480000|2022-05-16 01:11:20|210.26|207.36|210.07|207.17|210.26|207.36|210.05|207.15|8
1652663490000|2022-05-16 01:11:30|210.06|207.16|210.07|207.17|210.11|207.21|210.04|207.14|14
1652663500000|2022-05-16 01:11:40|210.06|207.16|209.75|206.85|210.06|207.16|209.71|206.81|16
1652663510000|2022-05-16 01:11:50|209.77|206.87|210.15|207.25|210.19|207.29|209.77|206.87|20
1652663520000|2022-05-16 01:12:00|210.13|207.23|210.15|207.25|210.15|207.25|210.13|207.23|7
1652663530000|2022-05-16 01:12:10|210.19|207.29|210.17|207.27|210.26|207.36|210.17|207.27|12
1652663540000|2022-05-16 01:12:20|210.18|207.28|210.18|207.28|210.19|207.29|210.18|207.28|5
1652663550000|2022-05-16 01:12:30|210.19|207.29|210.26|207.36|210.27|207.37|210.19|207.29|9
1652663560000|2022-05-16 01:12:40|210.25|207.35|210.26|207.36|210.28|207.38|210.21|207.31|15
1652663570000|2022-05-16 01:12:50|210.25|207.35|210.28|207.38|210.28|207.38|210.25|207.35|5
1652663580000|2022-05-16 01:13:00|210.29|207.39|210.37|207.47|210.39|207.49|210.29|207.39|17
1652663590000|2022-05-16 01:13:10|210.36|207.46|210.37|207.47|210.37|207.47|210.35|207.45|4
1652663600000|2022-05-16 01:13:20|210.36|207.46|210.11|207.21|210.36|207.46|209.97|207.07|21
1652663610000|2022-05-16 01:13:30|210.13|207.23|210.32|207.42|210.32|207.42|210.13|207.23|24
1652663620000|2022-05-16 01:13:40|210.31|207.41|210.31|207.41|210.34|207.44|210.3|207.4|15
1652663630000|2022-05-16 01:13:50|210.32|207.42|210.45|207.55|210.45|207.55|210.32|207.42|17
1652663640000|2022-05-16 01:14:00|210.46|207.56|210.61|207.71|210.61|207.71|210.46|207.56|20
1652663650000|2022-05-16 01:14:10|210.62|207.72|210.51|207.61|210.63|207.73|210.51|207.61|10
1652663660000|2022-05-16 01:14:20|210.54|207.64|210.63|207.73|210.67|207.77|210.54|207.64|21
1652663670000|2022-05-16 01:14:30|210.62|207.72|210.58|207.68|210.64|207.74|210.57|207.67|15
1652663680000|2022-05-16 01:14:40|210.57|207.67|210.56|207.66|210.58|207.68|210.53|207.63|9
1652663690000|2022-05-16 01:14:50|210.55|207.65|210.76|207.86|210.76|207.86|210.55|207.65|16
1652663700000|2022-05-16 01:15:00|210.77|207.87|210.58|207.68|210.79|207.89|210.57|207.67|19
1652663710000|2022-05-16 01:15:10|210.59|207.69|210.57|207.67|210.59|207.69|210.49|207.59|17
1652663720000|2022-05-16 01:15:20|210.56|207.66|210.53|207.63|210.6|207.7|210.51|207.61|18
1652663730000|2022-05-16 01:15:30|210.52|207.62|210.53|207.63|210.53|207.63|210.52|207.62|6
1652663740000|2022-05-16 01:15:40|210.52|207.62|210.52|207.62|210.53|207.63|210.52|207.62|3
1652663750000|2022-05-16 01:15:50|210.53|207.63|210.63|207.73|210.63|207.73|210.53|207.63|11
1652663760000|2022-05-16 01:16:00|210.62|207.72|210.77|207.87|210.77|207.87|210.62|207.72|9
1652663770000|2022-05-16 01:16:10|210.78|207.88|210.79|207.89|210.81|207.91|210.77|207.87|6
1652663780000|2022-05-16 01:16:20|210.8|207.9|210.84|207.94|210.85|207.95|210.8|207.9|4
1652663790000|2022-05-16 01:16:30|210.85|207.95|210.96|208.06|211.04|208.14|210.84|207.94|9
1652663800000|2022-05-16 01:16:40|210.98|208.08|210.95|208.05|210.98|208.08|210.94|208.04|11
1652663810000|2022-05-16 01:16:50|210.96|208.06|211.07|208.17|211.07|208.17|210.96|208.06|9
1652663820000|2022-05-16 01:17:00|211.08|208.18|211.46|208.56|211.49|208.59|211.08|208.18|18
1652663830000|2022-05-16 01:17:10|211.48|208.58|211.42|208.52|211.58|208.68|211.4|208.5|12
1652663840000|2022-05-16 01:17:20|211.43|208.53|211.43|208.53|211.44|208.54|211.41|208.51|10
1652663850000|2022-05-16 01:17:30|211.44|208.54|211.4|208.5|211.54|208.64|211.4|208.5|11
1652663860000|2022-05-16 01:17:40|211.45|208.55|211.41|208.51|211.47|208.57|211.4|208.5|8
1652663870000|2022-05-16 01:17:50|211.42|208.52|211.24|208.34|211.42|208.52|211.19|208.29|16
1652663880000|2022-05-16 01:18:00|211.25|208.35|211.33|208.43|211.35|208.45|211.25|208.35|14
1652663890000|2022-05-16 01:18:10|211.31|208.41|211.27|208.37|211.31|208.41|211.27|208.37|3
1652663900000|2022-05-16 01:18:20|211.25|208.35|211.23|208.33|211.25|208.35|211.2|208.3|8
1652663910000|2022-05-16 01:18:30|211.24|208.34|211.27|208.37|211.29|208.39|211.24|208.34|13
1652663920000|2022-05-16 01:18:40|211.26|208.36|211.26|208.36|211.26|208.36|211.23|208.33|8
1652663930000|2022-05-16 01:18:50|211.25|208.35|211.23|208.33|211.25|208.35|211.23|208.33|3
1652663940000|2022-05-16 01:19:00|211.24|208.34|211.22|208.32|211.27|208.37|211.21|208.31|7
1652663950000|2022-05-16 01:19:10|211.23|208.33|211.27|208.37|211.27|208.37|211.23|208.33|9
1652663970000|2022-05-16 01:19:30|211.25|208.35|211.24|208.34|211.25|208.35|211.23|208.33|5
1652663980000|2022-05-16 01:19:40|211.23|208.33|211.23|208.33|211.23|208.33|211.22|208.32|5
1652664000000|2022-05-16 01:20:00|211.24|208.34|211.33|208.43|211.33|208.43|211.24|208.34|7
1652664010000|2022-05-16 01:20:10|211.34|208.44|211.39|208.49|211.43|208.53|211.34|208.44|11
1652664020000|2022-05-16 01:20:20|211.38|208.48|211.37|208.47|211.38|208.48|211.37|208.47|2
1652664030000|2022-05-16 01:20:30|211.38|208.48|211.33|208.43|211.38|208.48|211.33|208.43|4
1652664040000|2022-05-16 01:20:40|211.32|208.42|211.19|208.29|211.32|208.42|211.19|208.29|10
1652664050000|2022-05-16 01:20:50|211.18|208.28|211.04|208.14|211.18|208.28|211.03|208.13|5
1652664060000|2022-05-16 01:21:00|211.03|208.13|211.12|208.22|211.13|208.23|211.03|208.13|12
1652664070000|2022-05-16 01:21:10|211.11|208.21|211.21|208.31|211.22|208.32|211.09|208.19|12
1652664080000|2022-05-16 01:21:20|211.2|208.3|211.2|208.3|211.22|208.32|211.14|208.24|13
1652664090000|2022-05-16 01:21:30|211.19|208.29|211.15|208.25|211.23|208.33|211.14|208.24|12
1652664100000|2022-05-16 01:21:40|211.16|208.26|211.17|208.27|211.2|208.3|211.16|208.26|6
1652664110000|2022-05-16 01:21:50|211.18|208.28|211.22|208.32|211.23|208.33|211.14|208.24|12
1652664120000|2022-05-16 01:22:00|211.2|208.3|211.15|208.25|211.2|208.3|211.15|208.25|4
1652664130000|2022-05-16 01:22:10|211.14|208.24|211.12|208.22|211.15|208.25|211.11|208.21|11
1652664140000|2022-05-16 01:22:20|211.1|208.2|211.12|208.22|211.12|208.22|211.09|208.19|6
1652664150000|2022-05-16 01:22:30|211.14|208.24|211.12|208.22|211.14|208.24|211.11|208.21|7
1652664160000|2022-05-16 01:22:40|211.1|208.2|211.09|208.19|211.1|208.2|211.09|208.19|2
1652664170000|2022-05-16 01:22:50|211.05|208.15|210.97|208.07|211.05|208.15|210.96|208.06|9
1652664180000|2022-05-16 01:23:00|210.96|208.06|210.91|208.01|210.98|208.08|210.89|207.99|11
1652664190000|2022-05-16 01:23:10|210.9|208|210.94|208.04|210.95|208.05|210.89|207.99|8
1652664200000|2022-05-16 01:23:20|210.93|208.03|210.94|208.04|210.95|208.05|210.92|208.02|5
1652664210000|2022-05-16 01:23:30|210.93|208.03|210.93|208.03|210.93|208.03|210.9|208|7
1652664220000|2022-05-16 01:23:40|210.92|208.02|210.88|207.98|210.93|208.03|210.87|207.97|11
1652664230000|2022-05-16 01:23:50|210.87|207.97|210.94|208.04|210.96|208.06|210.87|207.97|10
1652664240000|2022-05-16 01:24:00|210.93|208.03|211.06|208.16|211.07|208.17|210.93|208.03|15
1652664250000|2022-05-16 01:24:10|211.05|208.15|210.98|208.08|211.13|208.23|210.98|208.08|16
1652664260000|2022-05-16 01:24:20|210.99|208.09|210.97|208.07|210.99|208.09|210.97|208.07|3
1652664270000|2022-05-16 01:24:30|210.96|208.06|210.9|208|210.96|208.06|210.89|207.99|14
1652664280000|2022-05-16 01:24:40|210.89|207.99|210.89|207.99|210.9|208|210.88|207.98|5
1652664290000|2022-05-16 01:24:50|210.97|208.07|210.95|208.05|210.97|208.07|210.94|208.04|11
1652664300000|2022-05-16 01:25:00|210.96|208.06|211.01|208.11|211.01|208.11|210.96|208.06|3
1652664310000|2022-05-16 01:25:10|210.99|208.09|211.04|208.14|211.04|208.14|210.99|208.09|4
1652664320000|2022-05-16 01:25:20|211.05|208.15|211.06|208.16|211.06|208.16|211.05|208.15|4
1652664340000|2022-05-16 01:25:40|211.05|208.15|211.1|208.2|211.1|208.2|211.05|208.15|4
1652664350000|2022-05-16 01:25:50|211.09|208.19|211.03|208.13|211.09|208.19|211.03|208.13|6
1652664360000|2022-05-16 01:26:00|211.02|208.12|211|208.1|211.02|208.12|211|208.1|4
1652664370000|2022-05-16 01:26:10|210.99|208.09|210.62|207.72|210.99|208.09|210.59|207.69|9
1652664380000|2022-05-16 01:26:20|210.64|207.74|210.59|207.69|210.64|207.74|210.58|207.68|9
1652664390000|2022-05-16 01:26:30|210.58|207.68|210.41|207.51|210.58|207.68|210.39|207.49|14
1652664400000|2022-05-16 01:26:40|210.4|207.5|210.25|207.35|210.4|207.5|210.25|207.35|6
1652664410000|2022-05-16 01:26:50|210.27|207.37|210.26|207.36|210.28|207.38|210.25|207.35|7
1652664420000|2022-05-16 01:27:00|210.23|207.33|210.28|207.38|210.28|207.38|210.22|207.32|10
1652664430000|2022-05-16 01:27:10|210.3|207.4|210.33|207.43|210.34|207.44|210.27|207.37|12
1652664440000|2022-05-16 01:27:20|210.26|207.36|210.01|207.11|210.26|207.36|210|207.1|23
1652664460000|2022-05-16 01:27:40|210.02|207.12|210|207.1|210.02|207.12|209.99|207.09|4
1652664470000|2022-05-16 01:27:50|210.01|207.11|210.01|207.11|210.01|207.11|210.01|207.11|1
1652664480000|2022-05-16 01:28:00|210.02|207.12|210.07|207.17|210.08|207.18|210.02|207.12|9
1652664490000|2022-05-16 01:28:10|210.06|207.16|210.11|207.21|210.11|207.21|210.06|207.16|6
1652664500000|2022-05-16 01:28:20|210.1|207.2|210.07|207.17|210.1|207.2|210.07|207.17|5
1652664510000|2022-05-16 01:28:30|210.08|207.18|210.08|207.18|210.08|207.18|210|207.1|3
1652664520000|2022-05-16 01:28:40|210.07|207.17|209.8|206.9|210.08|207.18|209.79|206.89|13
1652664530000|2022-05-16 01:28:50|209.84|206.94|209.9|207|209.95|207.05|209.77|206.87|22
1652664540000|2022-05-16 01:29:00|209.89|206.99|209.81|206.91|209.89|206.99|209.79|206.89|19
1652664550000|2022-05-16 01:29:10|209.82|206.92|209.96|207.06|209.96|207.06|209.8|206.9|20
1652664560000|2022-05-16 01:29:20|209.95|207.05|209.85|206.95|209.95|207.05|209.85|206.95|10
1652664570000|2022-05-16 01:29:30|209.87|206.97|209.91|207.01|209.94|207.04|209.86|206.96|12
1652664580000|2022-05-16 01:29:40|209.9|207|209.87|206.97|209.9|207|209.87|206.97|5
1652664590000|2022-05-16 01:29:50|209.88|206.98|210.06|207.16|210.07|207.17|209.88|206.98|16
1652664600000|2022-05-16 01:30:00|210.07|207.17|209.97|207.07|210.07|207.17|209.97|207.07|7
1652664610000|2022-05-16 01:30:10|209.96|207.06|209.81|206.91|209.96|207.06|209.81|206.91|12
1652664620000|2022-05-16 01:30:20|209.84|206.94|209.85|206.95|209.86|206.96|209.81|206.91|7
1652664630000|2022-05-16 01:30:30|209.86|206.96|209.87|206.97|209.88|206.98|209.78|206.88|13
1652664640000|2022-05-16 01:30:40|209.86|206.96|209.81|206.91|209.89|206.99|209.78|206.88|16
1652664650000|2022-05-16 01:30:50|209.83|206.93|209.84|206.94|209.93|207.03|209.8|206.9|18
1652664660000|2022-05-16 01:31:00|209.83|206.93|209.88|206.98|209.88|206.98|209.81|206.91|13
1652664670000|2022-05-16 01:31:10|209.87|206.97|209.87|206.97|209.89|206.99|209.86|206.96|9
1652664680000|2022-05-16 01:31:20|209.86|206.96|209.76|206.86|209.87|206.97|209.76|206.86|18
1652664690000|2022-05-16 01:31:30|209.79|206.89|209.63|206.73|209.79|206.89|209.62|206.72|14
1652664700000|2022-05-16 01:31:40|209.62|206.72|209.62|206.72|209.63|206.73|209.6|206.7|12
1652664710000|2022-05-16 01:31:50|209.64|206.74|209.63|206.73|209.7|206.8|209.58|206.68|18
1652664720000|2022-05-16 01:32:00|209.62|206.72|209.61|206.71|209.63|206.73|209.61|206.71|10
1652664730000|2022-05-16 01:32:10|209.62|206.72|209.3|206.4|209.63|206.73|209.3|206.4|16
1652664740000|2022-05-16 01:32:20|209.31|206.41|209.29|206.39|209.31|206.41|209.25|206.35|15
1652664750000|2022-05-16 01:32:30|209.28|206.38|209.28|206.38|209.3|206.4|209.24|206.34|11
1652664760000|2022-05-16 01:32:40|209.3|206.4|209.41|206.51|209.41|206.51|209.3|206.4|15
1652664770000|2022-05-16 01:32:50|209.44|206.54|209.6|206.7|209.6|206.7|209.42|206.52|15
1652664780000|2022-05-16 01:33:00|209.61|206.71|209.59|206.69|209.61|206.71|209.55|206.65|12
1652664790000|2022-05-16 01:33:10|209.54|206.64|209.35|206.45|209.54|206.64|209.35|206.45|12
1652664800000|2022-05-16 01:33:20|209.33|206.43|209.34|206.44|209.36|206.46|209.3|206.4|10
1652664810000|2022-05-16 01:33:30|209.33|206.43|209.4|206.5|209.4|206.5|209.33|206.43|6
1652664820000|2022-05-16 01:33:40|209.39|206.49|209.42|206.52|209.42|206.52|209.38|206.48|9
1652664830000|2022-05-16 01:33:50|209.41|206.51|209.34|206.44|209.42|206.52|209.33|206.43|9
1652664840000|2022-05-16 01:34:00|209.31|206.41|209.35|206.45|209.39|206.49|209.31|206.41|16
1652664850000|2022-05-16 01:34:10|209.36|206.46|209.2|206.3|209.37|206.47|209.2|206.3|15
1652664860000|2022-05-16 01:34:20|209.18|206.28|209.21|206.31|209.23|206.33|209.16|206.26|16
1652664870000|2022-05-16 01:34:30|209.25|206.35|209.2|206.3|209.25|206.35|209.18|206.28|4
1652664880000|2022-05-16 01:34:40|209.26|206.36|209.22|206.32|209.29|206.39|209.22|206.32|6
1652664890000|2022-05-16 01:34:50|209.26|206.36|209.33|206.43|209.46|206.56|209.23|206.33|22
1652664900000|2022-05-16 01:35:00|209.38|206.48|209.34|206.44|209.38|206.48|209.33|206.43|12
1652664910000|2022-05-16 01:35:10|209.33|206.43|209.23|206.33|209.33|206.43|209.21|206.31|11
1652664920000|2022-05-16 01:35:20|209.22|206.32|209.15|206.25|209.22|206.32|209.1|206.2|12
1652664930000|2022-05-16 01:35:30|209.14|206.24|209.15|206.25|209.15|206.25|209.12|206.22|6
1652664940000|2022-05-16 01:35:40|209.14|206.24|209.17|206.27|209.17|206.27|209.14|206.24|8
1652664950000|2022-05-16 01:35:50|209.16|206.26|209.25|206.35|209.25|206.35|209.16|206.26|9
1652664960000|2022-05-16 01:36:00|209.26|206.36|209.43|206.53|209.48|206.58|209.26|206.36|15
1652664970000|2022-05-16 01:36:10|209.41|206.51|209.36|206.46|209.41|206.51|209.36|206.46|6
1652664980000|2022-05-16 01:36:20|209.3|206.4|209.24|206.34|209.32|206.42|209.24|206.34|8
1652664990000|2022-05-16 01:36:30|209.23|206.33|209.18|206.28|209.24|206.34|209.15|206.25|14
1652665000000|2022-05-16 01:36:40|209.19|206.29|209.13|206.23|209.19|206.29|209.11|206.21|13
1652665010000|2022-05-16 01:36:50|209.12|206.22|209.04|206.14|209.14|206.24|209.01|206.11|9
1652665020000|2022-05-16 01:37:00|209.06|206.16|209.14|206.24|209.14|206.24|209.02|206.12|13
1652665030000|2022-05-16 01:37:10|209.13|206.23|209.05|206.15|209.13|206.23|209.04|206.14|18
1652665040000|2022-05-16 01:37:20|209|206.1|209.03|206.13|209.03|206.13|208.94|206.04|22
1652665050000|2022-05-16 01:37:30|209.1|206.2|209.29|206.39|209.29|206.39|209.1|206.2|22
1652665060000|2022-05-16 01:37:40|209.27|206.37|209.32|206.42|209.35|206.45|209.27|206.37|9
1652665070000|2022-05-16 01:37:50|209.33|206.43|209.35|206.45|209.39|206.49|209.33|206.43|10
1652665080000|2022-05-16 01:38:00|209.36|206.46|209.37|206.47|209.38|206.48|209.35|206.45|9
1652665090000|2022-05-16 01:38:10|209.4|206.5|209.3|206.4|209.4|206.5|209.29|206.39|12
1652665100000|2022-05-16 01:38:20|209.29|206.39|209.11|206.21|209.32|206.42|209.11|206.21|13
1652665110000|2022-05-16 01:38:30|209.1|206.2|209.04|206.14|209.14|206.24|209.04|206.14|10
1652665120000|2022-05-16 01:38:40|209.07|206.17|209.33|206.43|209.34|206.44|209.07|206.17|12
1652665130000|2022-05-16 01:38:50|209.32|206.42|209.21|206.31|209.35|206.45|209.2|206.3|18
1652665140000|2022-05-16 01:39:00|209.22|206.32|209.29|206.39|209.3|206.4|209.22|206.32|12
1652665150000|2022-05-16 01:39:10|209.28|206.38|209.33|206.43|209.33|206.43|209.28|206.38|8
1652665160000|2022-05-16 01:39:20|209.34|206.44|209.31|206.41|209.37|206.47|209.31|206.41|12
1652665170000|2022-05-16 01:39:30|209.33|206.43|209.39|206.49|209.39|206.49|209.32|206.42|11
1652665180000|2022-05-16 01:39:40|209.36|206.46|209.41|206.51|209.41|206.51|209.35|206.45|13
1652665190000|2022-05-16 01:39:50|209.42|206.52|209.56|206.66|209.56|206.66|209.41|206.51|13
1652665200000|2022-05-16 01:40:00|209.54|206.64|209.86|206.96|209.86|206.96|209.48|206.58|22
1652665210000|2022-05-16 01:40:10|209.87|206.97|209.93|207.03|209.94|207.04|209.87|206.97|10
1652665220000|2022-05-16 01:40:20|209.92|207.02|209.67|206.77|209.92|207.02|209.67|206.77|21
1652665230000|2022-05-16 01:40:30|209.66|206.76|209.56|206.66|209.68|206.78|209.56|206.66|14
1652665240000|2022-05-16 01:40:40|209.57|206.67|209.54|206.64|209.58|206.68|209.53|206.63|10
1652665250000|2022-05-16 01:40:50|209.53|206.63|209.54|206.64|209.56|206.66|209.53|206.63|9
1652665260000|2022-05-16 01:41:00|209.56|206.66|209.68|206.78|209.75|206.85|209.55|206.65|15
1652665270000|2022-05-16 01:41:10|209.69|206.79|209.82|206.92|209.83|206.93|209.69|206.79|12
1652665280000|2022-05-16 01:41:20|209.81|206.91|209.79|206.89|209.81|206.91|209.79|206.89|4
1652665290000|2022-05-16 01:41:30|209.78|206.88|209.74|206.84|209.78|206.88|209.73|206.83|9
1652665300000|2022-05-16 01:41:40|209.75|206.85|209.8|206.9|209.81|206.91|209.75|206.85|7
1652665310000|2022-05-16 01:41:50|209.81|206.91|209.81|206.91|209.81|206.91|209.81|206.91|1
1652665320000|2022-05-16 01:42:00|209.8|206.9|209.86|206.96|209.88|206.98|209.8|206.9|9
1652665330000|2022-05-16 01:42:10|209.87|206.97|210.03|207.13|210.05|207.15|209.87|206.97|13
1652665340000|2022-05-16 01:42:20|210.04|207.14|210.15|207.25|210.18|207.28|210.04|207.14|11
1652665350000|2022-05-16 01:42:30|210.14|207.24|210.13|207.23|210.16|207.26|210.12|207.22|9
1652665360000|2022-05-16 01:42:40|210.14|207.24|209.95|207.05|210.14|207.24|209.95|207.05|10
1652665370000|2022-05-16 01:42:50|209.94|207.04|209.98|207.08|209.98|207.08|209.91|207.01|11
1652665380000|2022-05-16 01:43:00|209.97|207.07|209.93|207.03|209.99|207.09|209.92|207.02|14
1652665390000|2022-05-16 01:43:10|209.92|207.02|209.85|206.95|209.93|207.03|209.85|206.95|11
1652665400000|2022-05-16 01:43:20|209.84|206.94|209.79|206.89|209.84|206.94|209.63|206.73|22
1652665410000|2022-05-16 01:43:30|209.78|206.88|209.77|206.87|209.79|206.89|209.74|206.84|14
1652665420000|2022-05-16 01:43:40|209.78|206.88|209.85|206.95|209.88|206.98|209.78|206.88|12
1652665430000|2022-05-16 01:43:50|209.86|206.96|209.85|206.95|209.86|206.96|209.84|206.94|3
1652665440000|2022-05-16 01:44:00|209.93|207.03|209.94|207.04|210|207.1|209.93|207.03|13
1652665450000|2022-05-16 01:44:10|209.93|207.03|209.84|206.94|209.95|207.05|209.83|206.93|16
1652665460000|2022-05-16 01:44:20|209.83|206.93|209.91|207.01|209.92|207.02|209.82|206.92|7
1652665470000|2022-05-16 01:44:30|209.98|207.08|209.99|207.09|210.07|207.17|209.96|207.06|19
1652665480000|2022-05-16 01:44:40|209.98|207.08|209.79|206.89|209.98|207.08|209.78|206.88|14
1652665490000|2022-05-16 01:44:50|209.78|206.88|209.74|206.84|209.78|206.88|209.72|206.82|9
1652665500000|2022-05-16 01:45:00|209.76|206.86|210|207.1|210|207.1|209.76|206.86|20
1652665510000|2022-05-16 01:45:10|209.99|207.09|210.07|207.17|210.07|207.17|209.99|207.09|16
1652665520000|2022-05-16 01:45:20|210.09|207.19|210.11|207.21|210.11|207.21|210.07|207.17|8
1652665530000|2022-05-16 01:45:30|210.15|207.25|210|207.1|210.15|207.25|210|207.1|15
1652665540000|2022-05-16 01:45:40|209.99|207.09|210.05|207.15|210.07|207.17|209.98|207.08|15
1652665550000|2022-05-16 01:45:50|210.03|207.13|210.02|207.12|210.03|207.13|209.95|207.05|8
1652665560000|2022-05-16 01:46:00|210.01|207.11|209.93|207.03|210.08|207.18|209.93|207.03|18
1652665570000|2022-05-16 01:46:10|209.94|207.04|210.01|207.11|210.01|207.11|209.94|207.04|3
1652665580000|2022-05-16 01:46:20|210.02|207.12|210.06|207.16|210.06|207.16|210.01|207.11|7
1652665590000|2022-05-16 01:46:30|210.04|207.14|210.04|207.14|210.04|207.14|210.02|207.12|11
1652665600000|2022-05-16 01:46:40|210.05|207.15|210.28|207.38|210.28|207.38|210.05|207.15|9
1652665610000|2022-05-16 01:46:50|210.47|207.57|210.67|207.77|210.69|207.79|210.42|207.52|22
1652665620000|2022-05-16 01:47:00|210.66|207.76|210.54|207.64|210.68|207.78|210.5|207.6|21
1652665630000|2022-05-16 01:47:10|210.53|207.63|210.45|207.55|210.54|207.64|210.44|207.54|23
1652665640000|2022-05-16 01:47:20|210.44|207.54|210.44|207.54|210.45|207.55|210.43|207.53|12
1652665650000|2022-05-16 01:47:30|210.43|207.53|210.61|207.71|210.66|207.76|210.43|207.53|13
1652665660000|2022-05-16 01:47:40|210.6|207.7|210.49|207.59|210.62|207.72|210.49|207.59|10
1652665670000|2022-05-16 01:47:50|210.44|207.54|210.48|207.58|210.55|207.65|210.4|207.5|17
1652665680000|2022-05-16 01:48:00|210.47|207.57|210.43|207.53|210.47|207.57|210.4|207.5|11
1652665690000|2022-05-16 01:48:10|210.42|207.52|210.39|207.49|210.43|207.53|210.39|207.49|5
1652665700000|2022-05-16 01:48:20|210.38|207.48|210.61|207.71|210.61|207.71|210.38|207.48|7
1652665710000|2022-05-16 01:48:30|210.6|207.7|210.57|207.67|210.62|207.72|210.57|207.67|12
1652665720000|2022-05-16 01:48:40|210.56|207.66|210.48|207.58|210.56|207.66|210.43|207.53|15
1652665730000|2022-05-16 01:48:50|210.47|207.57|210.31|207.41|210.47|207.57|210.31|207.41|10
1652665740000|2022-05-16 01:49:00|210.32|207.42|210.52|207.62|210.68|207.78|210.32|207.42|12
1652665750000|2022-05-16 01:49:10|210.51|207.61|210.54|207.64|210.57|207.67|210.4|207.5|17
1652665760000|2022-05-16 01:49:20|210.55|207.65|210.72|207.82|210.72|207.82|210.53|207.63|15
1652665770000|2022-05-16 01:49:30|210.68|207.78|210.68|207.78|210.71|207.81|210.68|207.78|9
1652665780000|2022-05-16 01:49:40|210.67|207.77|210.65|207.75|210.68|207.78|210.62|207.72|6
1652665790000|2022-05-16 01:49:50|210.64|207.74|210.45|207.55|210.64|207.74|210.45|207.55|9
1652665800000|2022-05-16 01:50:00|210.44|207.54|210.65|207.75|210.65|207.75|210.44|207.54|7
1652665810000|2022-05-16 01:50:10|210.66|207.76|210.69|207.79|210.69|207.79|210.62|207.72|10
1652665820000|2022-05-16 01:50:20|210.7|207.8|210.69|207.79|210.7|207.8|210.69|207.79|2
1652665830000|2022-05-16 01:50:30|210.71|207.81|210.72|207.82|210.72|207.82|210.71|207.81|2
1652665840000|2022-05-16 01:50:40|210.71|207.81|210.58|207.68|210.71|207.81|210.58|207.68|10
1652665850000|2022-05-16 01:50:50|210.57|207.67|210.49|207.59|210.62|207.72|210.42|207.52|21
1652665860000|2022-05-16 01:51:00|210.5|207.6|210.61|207.71|210.71|207.81|210.5|207.6|22
1652665870000|2022-05-16 01:51:10|210.63|207.73|210.66|207.76|210.66|207.76|210.63|207.73|6
1652665880000|2022-05-16 01:51:20|210.67|207.77|210.66|207.76|210.72|207.82|210.65|207.75|13
1652665890000|2022-05-16 01:51:30|210.67|207.77|210.72|207.82|210.75|207.85|210.67|207.77|9
1652665900000|2022-05-16 01:51:40|210.68|207.78|210.6|207.7|210.68|207.78|210.54|207.64|15
1652665910000|2022-05-16 01:51:50|210.61|207.71|210.81|207.91|210.81|207.91|210.61|207.71|15
1652665920000|2022-05-16 01:52:00|210.8|207.9|210.98|208.08|210.98|208.08|210.79|207.89|12
1652665940000|2022-05-16 01:52:20|210.99|208.09|210.96|208.06|210.99|208.09|210.96|208.06|4
1652665950000|2022-05-16 01:52:30|210.93|208.03|210.93|208.03|210.93|208.03|210.93|208.03|1
1652665970000|2022-05-16 01:52:50|210.94|208.04|210.94|208.04|210.94|208.04|210.94|208.04|1
1652665980000|2022-05-16 01:53:00|210.93|208.03|210.8|207.9|210.93|208.03|210.8|207.9|9
1652665990000|2022-05-16 01:53:10|210.79|207.89|210.76|207.86|210.79|207.89|210.75|207.85|9
1652666000000|2022-05-16 01:53:20|210.77|207.87|210.84|207.94|210.87|207.97|210.77|207.87|6
1652666010000|2022-05-16 01:53:30|210.86|207.96|210.86|207.96|210.89|207.99|210.86|207.96|7
1652666020000|2022-05-16 01:53:40|210.87|207.97|210.87|207.97|210.87|207.97|210.87|207.97|1
1652666030000|2022-05-16 01:53:50|210.88|207.98|210.9|208|210.91|208.01|210.88|207.98|5
1652666040000|2022-05-16 01:54:00|210.91|208.01|210.9|208|210.91|208.01|210.88|207.98|8
1652666050000|2022-05-16 01:54:10|210.91|208.01|210.91|208.01|210.92|208.02|210.91|208.01|3
1652666060000|2022-05-16 01:54:20|210.9|208|210.91|208.01|210.91|208.01|210.82|207.92|14
1652666070000|2022-05-16 01:54:30|210.9|208|210.97|208.07|210.99|208.09|210.9|208|11
1652666080000|2022-05-16 01:54:40|210.98|208.08|210.98|208.08|210.98|208.08|210.98|208.08|1
1652666090000|2022-05-16 01:54:50|210.97|208.07|210.98|208.08|210.99|208.09|210.92|208.02|11
1652666100000|2022-05-16 01:55:00|210.97|208.07|211.04|208.14|211.05|208.15|210.97|208.07|5
1652666110000|2022-05-16 01:55:10|211|208.1|211.09|208.19|211.13|208.23|211|208.1|15
1652666120000|2022-05-16 01:55:20|211.1|208.2|211.1|208.2|211.12|208.22|211.1|208.2|6
1652666130000|2022-05-16 01:55:30|211.11|208.21|211.29|208.39|211.31|208.41|211.11|208.21|8
1652666140000|2022-05-16 01:55:40|211.28|208.38|211.14|208.24|211.28|208.38|211.14|208.24|5
1652666150000|2022-05-16 01:55:50|211.08|208.18|211.22|208.32|211.29|208.39|211.01|208.11|22
1652666160000|2022-05-16 01:56:00|211.26|208.36|211.3|208.4|211.33|208.43|211.26|208.36|20
1652666170000|2022-05-16 01:56:10|211.27|208.37|211.14|208.24|211.27|208.37|211.14|208.24|12
1652666180000|2022-05-16 01:56:20|211.12|208.22|211.28|208.38|211.28|208.38|211.1|208.2|10
1652666190000|2022-05-16 01:56:30|211.31|208.41|211.1|208.2|211.31|208.41|211.08|208.18|17
1652666200000|2022-05-16 01:56:40|211.11|208.21|211.18|208.28|211.18|208.28|211.02|208.12|15
1652666210000|2022-05-16 01:56:50|211.16|208.26|211|208.1|211.2|208.3|211|208.1|17
1652666220000|2022-05-16 01:57:00|211.01|208.11|211.03|208.13|211.05|208.15|211.01|208.11|9
1652666230000|2022-05-16 01:57:10|211.02|208.12|210.99|208.09|211.02|208.12|210.99|208.09|3
1652666240000|2022-05-16 01:57:20|210.98|208.08|210.65|207.75|210.98|208.08|210.65|207.75|19
1652666250000|2022-05-16 01:57:30|210.64|207.74|210.77|207.87|210.81|207.91|210.59|207.69|13
1652666260000|2022-05-16 01:57:40|210.76|207.86|210.74|207.84|210.76|207.86|210.72|207.82|8
1652666270000|2022-05-16 01:57:50|210.73|207.83|210.83|207.93|210.86|207.96|210.73|207.83|10
1652666280000|2022-05-16 01:58:00|210.84|207.94|211.05|208.15|211.06|208.16|210.84|207.94|19
1652666290000|2022-05-16 01:58:10|211.06|208.16|211.08|208.18|211.16|208.26|211.06|208.16|16
1652666300000|2022-05-16 01:58:20|211.11|208.21|211.1|208.2|211.14|208.24|211.1|208.2|14
1652666310000|2022-05-16 01:58:30|211.11|208.21|211.06|208.16|211.11|208.21|210.99|208.09|20
1652666320000|2022-05-16 01:58:40|211.07|208.17|211.09|208.19|211.1|208.2|211.02|208.12|14
1652666330000|2022-05-16 01:58:50|211.07|208.17|211.12|208.22|211.13|208.23|211.02|208.12|16
1652666340000|2022-05-16 01:59:00|211.13|208.23|211.23|208.33|211.23|208.33|211.13|208.23|5
1652666350000|2022-05-16 01:59:10|211.25|208.35|211.23|208.33|211.26|208.36|211.21|208.31|11
1652666360000|2022-05-16 01:59:20|211.24|208.34|211.23|208.33|211.24|208.34|211.23|208.33|2
1652666370000|2022-05-16 01:59:30|211.22|208.32|211.1|208.2|211.22|208.32|211|208.1|18
1652666380000|2022-05-16 01:59:40|211.08|208.18|211.08|208.18|211.08|208.18|211.07|208.17|5
1652666390000|2022-05-16 01:59:50|211.09|208.19|211.36|208.46|211.37|208.47|211.09|208.19|23
1652666400000|2022-05-16 02:00:00|211.35|208.45|211.26|208.36|211.42|208.52|211.24|208.34|22
1652666410000|2022-05-16 02:00:10|211.25|208.35|211.22|208.32|211.29|208.39|211.14|208.24|27
1652666420000|2022-05-16 02:00:20|211.21|208.31|211.19|208.29|211.21|208.31|211.17|208.27|10
1652666430000|2022-05-16 02:00:30|211.14|208.24|211.02|208.12|211.14|208.24|210.99|208.09|16
1652666440000|2022-05-16 02:00:40|211.01|208.11|210.93|208.03|211.01|208.11|210.91|208.01|14
1652666450000|2022-05-16 02:00:50|210.88|207.98|210.93|208.03|210.94|208.04|210.88|207.98|14
1652666460000|2022-05-16 02:01:00|210.94|208.04|211.01|208.11|211.02|208.12|210.94|208.04|12
1652666470000|2022-05-16 02:01:10|211|208.1|211.05|208.15|211.05|208.15|211|208.1|4
1652666480000|2022-05-16 02:01:20|211.06|208.16|210.86|207.96|211.06|208.16|210.86|207.96|9
1652666490000|2022-05-16 02:01:30|210.89|207.99|210.78|207.88|210.89|207.99|210.78|207.88|11
1652666500000|2022-05-16 02:01:40|210.79|207.89|210.77|207.87|210.81|207.91|210.77|207.87|12
1652666510000|2022-05-16 02:01:50|210.76|207.86|210.85|207.95|210.85|207.95|210.74|207.84|10
1652666520000|2022-05-16 02:02:00|210.86|207.96|210.82|207.92|210.96|208.06|210.82|207.92|16
1652666530000|2022-05-16 02:02:10|210.8|207.9|210.74|207.84|210.8|207.9|210.74|207.84|10
1652666540000|2022-05-16 02:02:20|210.75|207.85|210.74|207.84|210.75|207.85|210.72|207.82|11
1652666550000|2022-05-16 02:02:30|210.75|207.85|210.76|207.86|210.82|207.92|210.74|207.84|12
1652666560000|2022-05-16 02:02:40|210.77|207.87|210.82|207.92|211.01|208.11|210.77|207.87|23
1652666570000|2022-05-16 02:02:50|210.8|207.9|210.72|207.82|210.85|207.95|210.72|207.82|19
1652666580000|2022-05-16 02:03:00|210.73|207.83|210.77|207.87|210.78|207.88|210.71|207.81|15
1652666590000|2022-05-16 02:03:10|210.78|207.88|210.74|207.84|210.81|207.91|210.7|207.8|14
1652666600000|2022-05-16 02:03:20|210.73|207.83|210.77|207.87|210.83|207.93|210.72|207.82|17
1652666610000|2022-05-16 02:03:30|210.76|207.86|210.73|207.83|210.76|207.86|210.72|207.82|10
1652666620000|2022-05-16 02:03:40|210.74|207.84|210.74|207.84|210.79|207.89|210.72|207.82|13
1652666630000|2022-05-16 02:03:50|210.72|207.82|210.71|207.81|210.72|207.82|210.68|207.78|9
1652666640000|2022-05-16 02:04:00|210.72|207.82|210.73|207.83|210.73|207.83|210.72|207.82|2
1652666650000|2022-05-16 02:04:10|210.74|207.84|210.7|207.8|210.75|207.85|210.69|207.79|14
1652666660000|2022-05-16 02:04:20|210.73|207.83|210.79|207.89|210.83|207.93|210.72|207.82|15
1652666670000|2022-05-16 02:04:30|210.81|207.91|210.71|207.81|210.81|207.91|210.71|207.81|11
1652666680000|2022-05-16 02:04:40|210.7|207.8|210.68|207.78|210.7|207.8|210.67|207.77|4
1652666690000|2022-05-16 02:04:50|210.7|207.8|210.71|207.81|210.71|207.81|210.7|207.8|2
1652666700000|2022-05-16 02:05:00|210.7|207.8|210.63|207.73|210.71|207.81|210.6|207.7|12
1652666710000|2022-05-16 02:05:10|210.65|207.75|210.85|207.95|210.86|207.96|210.65|207.75|8
1652666720000|2022-05-16 02:05:20|210.86|207.96|210.74|207.84|210.88|207.98|210.71|207.81|17
1652666730000|2022-05-16 02:05:30|210.72|207.82|210.64|207.74|210.73|207.83|210.62|207.72|16
1652666740000|2022-05-16 02:05:40|210.65|207.75|210.82|207.92|210.87|207.97|210.64|207.74|16
1652666750000|2022-05-16 02:05:50|210.85|207.95|211.02|208.12|211.05|208.15|210.85|207.95|15
1652666760000|2022-05-16 02:06:00|211.01|208.11|210.94|208.04|211.01|208.11|210.94|208.04|3
1652666770000|2022-05-16 02:06:10|210.93|208.03|210.94|208.04|210.94|208.04|210.93|208.03|2
1652666790000|2022-05-16 02:06:30|210.93|208.03|210.92|208.02|210.93|208.03|210.89|207.99|9
1652666800000|2022-05-16 02:06:40|210.93|208.03|211.01|208.11|211.01|208.11|210.93|208.03|4
1652666810000|2022-05-16 02:06:50|211.02|208.12|211.06|208.16|211.06|208.16|211.02|208.12|7
1652666820000|2022-05-16 02:07:00|211.05|208.15|211.09|208.19|211.09|208.19|211.03|208.13|8
1652666830000|2022-05-16 02:07:10|211.11|208.21|211.34|208.44|211.35|208.45|211.11|208.21|15
1652666840000|2022-05-16 02:07:20|211.33|208.43|211.31|208.41|211.33|208.43|211.26|208.36|16
1652666850000|2022-05-16 02:07:30|211.3|208.4|211.28|208.38|211.3|208.4|211.28|208.38|3
1652666860000|2022-05-16 02:07:40|211.27|208.37|211.19|208.29|211.29|208.39|211.19|208.29|13
1652666870000|2022-05-16 02:07:50|211.2|208.3|211.19|208.29|211.21|208.31|211.19|208.29|7
1652666880000|2022-05-16 02:08:00|211.18|208.28|211.08|208.18|211.18|208.28|211.07|208.17|5
1652666890000|2022-05-16 02:08:10|211.07|208.17|211.02|208.12|211.07|208.17|211.01|208.11|9
1652666900000|2022-05-16 02:08:20|211.01|208.11|211.08|208.18|211.14|208.24|211.01|208.11|9
1652666910000|2022-05-16 02:08:30|211.09|208.19|211.1|208.2|211.21|208.31|211.08|208.18|12
1652666920000|2022-05-16 02:08:40|211.11|208.21|211.03|208.13|211.11|208.21|211.03|208.13|8
1652666930000|2022-05-16 02:08:50|211.02|208.12|210.88|207.98|211.02|208.12|210.81|207.91|16
1652666940000|2022-05-16 02:09:00|210.87|207.97|210.91|208.01|210.91|208.01|210.86|207.96|4
1652666950000|2022-05-16 02:09:10|210.89|207.99|210.73|207.83|210.91|208.01|210.73|207.83|13
1652666960000|2022-05-16 02:09:20|210.7|207.8|210.49|207.59|210.7|207.8|210.47|207.57|20
1652666970000|2022-05-16 02:09:30|210.5|207.6|210.48|207.58|210.5|207.6|210.48|207.58|3
1652666980000|2022-05-16 02:09:40|210.47|207.57|210.45|207.55|210.54|207.64|210.45|207.55|14
1652666990000|2022-05-16 02:09:50|210.42|207.52|210.07|207.17|210.43|207.53|210.07|207.17|21
1652667000000|2022-05-16 02:10:00|210.05|207.15|210.3|207.4|210.3|207.4|210.05|207.15|26
1652667010000|2022-05-16 02:10:10|210.31|207.41|210.46|207.56|210.46|207.56|210.3|207.4|14
1652667020000|2022-05-16 02:10:20|210.45|207.55|210.56|207.66|210.56|207.66|210.45|207.55|21
1652667030000|2022-05-16 02:10:30|210.55|207.65|210.52|207.62|210.56|207.66|210.5|207.6|9
1652667040000|2022-05-16 02:10:40|210.49|207.59|210.32|207.42|210.49|207.59|210.32|207.42|17
1652667050000|2022-05-16 02:10:50|210.3|207.4|210.22|207.32|210.3|207.4|210.22|207.32|10
1652667060000|2022-05-16 02:11:00|210.24|207.34|210.25|207.35|210.25|207.35|210.19|207.29|16
1652667070000|2022-05-16 02:11:10|210.26|207.36|210.04|207.14|210.27|207.37|210.04|207.14|18
1652667080000|2022-05-16 02:11:20|210.01|207.11|209.99|207.09|210.07|207.17|209.93|207.03|23
1652667090000|2022-05-16 02:11:30|209.96|207.06|209.91|207.01|209.97|207.07|209.9|207|9
1652667100000|2022-05-16 02:11:40|209.9|207|209.89|206.99|209.93|207.03|209.86|206.96|9
1652667110000|2022-05-16 02:11:50|209.9|207|210.11|207.21|210.11|207.21|209.89|206.99|21
1652667120000|2022-05-16 02:12:00|210.12|207.22|210.2|207.3|210.2|207.3|210.11|207.21|10
1652667130000|2022-05-16 02:12:10|210.18|207.28|210.17|207.27|210.21|207.31|210.17|207.27|8
1652667140000|2022-05-16 02:12:20|210.18|207.28|210.19|207.29|210.19|207.29|210.17|207.27|6
1652667150000|2022-05-16 02:12:30|210.17|207.27|209.73|206.83|210.17|207.27|209.73|206.83|31
1652667160000|2022-05-16 02:12:40|209.75|206.85|209.54|206.64|209.75|206.85|209.46|206.56|27
1652667170000|2022-05-16 02:12:50|209.56|206.66|209.81|206.91|209.81|206.91|209.56|206.66|23
1652667180000|2022-05-16 02:13:00|209.78|206.88|209.65|206.75|209.79|206.89|209.63|206.73|25
1652667190000|2022-05-16 02:13:10|209.69|206.79|209.4|206.5|209.71|206.81|209.4|206.5|16
1652667200000|2022-05-16 02:13:20|209.39|206.49|209.54|206.64|209.54|206.64|209.29|206.39|29
1652667210000|2022-05-16 02:13:30|209.56|206.66|209.6|206.7|209.63|206.73|209.49|206.59|27
1652667220000|2022-05-16 02:13:40|209.61|206.71|209.67|206.77|209.67|206.77|209.59|206.69|17
1652667230000|2022-05-16 02:13:50|209.66|206.76|209.99|207.09|209.99|207.09|209.64|206.74|15
1652667240000|2022-05-16 02:14:00|209.98|207.08|210.1|207.2|210.1|207.2|209.95|207.05|21
1652667250000|2022-05-16 02:14:10|210.12|207.22|209.95|207.05|210.14|207.24|209.93|207.03|22
1652667260000|2022-05-16 02:14:20|209.96|207.06|210|207.1|210|207.1|209.93|207.03|8
1652667270000|2022-05-16 02:14:30|210.03|207.13|210.05|207.15|210.05|207.15|209.99|207.09|19
1652667280000|2022-05-16 02:14:40|210.06|207.16|209.91|207.01|210.06|207.16|209.91|207.01|11
1652667290000|2022-05-16 02:14:50|209.85|206.95|209.88|206.98|209.88|206.98|209.81|206.91|11
1652667300000|2022-05-16 02:15:00|209.94|207.04|210.02|207.12|210.02|207.12|209.92|207.02|18
1652667310000|2022-05-16 02:15:10|210.01|207.11|210.08|207.18|210.08|207.18|209.98|207.08|18
1652667320000|2022-05-16 02:15:20|210.09|207.19|210.06|207.16|210.09|207.19|209.98|207.08|12
1652667330000|2022-05-16 02:15:30|210.05|207.15|210.01|207.11|210.08|207.18|210.01|207.11|15
1652667340000|2022-05-16 02:15:40|210.02|207.12|210.07|207.17|210.07|207.17|209.98|207.08|11
1652667350000|2022-05-16 02:15:50|210.06|207.16|210.07|207.17|210.08|207.18|210.06|207.16|4
1652667370000|2022-05-16 02:16:10|210.06|207.16|210.06|207.16|210.07|207.17|210.06|207.16|3
1652667380000|2022-05-16 02:16:20|210.05|207.15|209.83|206.93|210.05|207.15|209.83|206.93|5
1652667390000|2022-05-16 02:16:30|209.86|206.96|209.94|207.04|209.95|207.05|209.86|206.96|14
1652667400000|2022-05-16 02:16:40|209.96|207.06|209.92|207.02|209.96|207.06|209.92|207.02|7
1652667410000|2022-05-16 02:16:50|209.94|207.04|209.98|207.08|210.05|207.15|209.94|207.04|7
1652667420000|2022-05-16 02:17:00|209.97|207.07|209.98|207.08|210.01|207.11|209.97|207.07|6
1652667430000|2022-05-16 02:17:10|209.97|207.07|209.93|207.03|209.97|207.07|209.91|207.01|8
1652667440000|2022-05-16 02:17:20|209.92|207.02|209.77|206.87|209.92|207.02|209.76|206.86|14
1652667450000|2022-05-16 02:17:30|209.76|206.86|209.69|206.79|209.76|206.86|209.63|206.73|11
1652667460000|2022-05-16 02:17:40|209.7|206.8|209.69|206.79|209.73|206.83|209.69|206.79|7
1652667470000|2022-05-16 02:17:50|209.7|206.8|209.81|206.91|209.81|206.91|209.7|206.8|5
1652667480000|2022-05-16 02:18:00|209.8|206.9|209.8|206.9|209.8|206.9|209.79|206.89|9
1652667490000|2022-05-16 02:18:10|209.79|206.89|209.75|206.85|209.8|206.9|209.7|206.8|14
1652667500000|2022-05-16 02:18:20|209.74|206.84|209.72|206.82|209.75|206.85|209.71|206.81|10
1652667510000|2022-05-16 02:18:30|209.71|206.81|209.73|206.83|209.74|206.84|209.71|206.81|8
1652667520000|2022-05-16 02:18:40|209.74|206.84|209.72|206.82|209.77|206.87|209.71|206.81|10
1652667530000|2022-05-16 02:18:50|209.71|206.81|209.69|206.79|209.71|206.81|209.67|206.77|6
1652667540000|2022-05-16 02:19:00|209.68|206.78|209.72|206.82|209.73|206.83|209.68|206.78|7
1652667550000|2022-05-16 02:19:10|209.71|206.81|209.7|206.8|209.71|206.81|209.52|206.62|17
1652667560000|2022-05-16 02:19:20|209.69|206.79|209.59|206.69|209.69|206.79|209.59|206.69|11
1652667570000|2022-05-16 02:19:30|209.58|206.68|209.66|206.76|209.66|206.76|209.58|206.68|11
1652667580000|2022-05-16 02:19:40|209.65|206.75|209.58|206.68|209.67|206.77|209.58|206.68|6
1652667590000|2022-05-16 02:19:50|209.56|206.66|209.56|206.66|209.56|206.66|209.56|206.66|1
1652667600000|2022-05-16 02:20:00|209.55|206.65|209.6|206.7|209.64|206.74|209.54|206.64|9
1652667610000|2022-05-16 02:20:10|209.59|206.69|209.58|206.68|209.63|206.73|209.58|206.68|5
1652667620000|2022-05-16 02:20:20|209.56|206.66|209.53|206.63|209.56|206.66|209.53|206.63|3
1652667630000|2022-05-16 02:20:30|209.49|206.59|209.49|206.59|209.5|206.6|209.48|206.58|6
1652667640000|2022-05-16 02:20:40|209.5|206.6|209.34|206.44|209.5|206.6|209.33|206.43|11
1652667650000|2022-05-16 02:20:50|209.35|206.45|209.36|206.46|209.37|206.47|209.33|206.43|10
1652667660000|2022-05-16 02:21:00|209.35|206.45|209.39|206.49|209.39|206.49|209.34|206.44|9
1652667670000|2022-05-16 02:21:10|209.38|206.48|209.38|206.48|209.38|206.48|209.36|206.46|6
1652667680000|2022-05-16 02:21:20|209.37|206.47|209.38|206.48|209.4|206.5|209.36|206.46|7
1652667690000|2022-05-16 02:21:30|209.37|206.47|209.35|206.45|209.38|206.48|209.35|206.45|4
1652667700000|2022-05-16 02:21:40|209.37|206.47|209.48|206.58|209.48|206.58|209.37|206.47|8
1652667710000|2022-05-16 02:21:50|209.47|206.57|209.5|206.6|209.51|206.61|209.46|206.56|9
1652667720000|2022-05-16 02:22:00|209.48|206.58|209.4|206.5|209.48|206.58|209.37|206.47|7
1652667730000|2022-05-16 02:22:10|209.42|206.52|209.5|206.6|209.5|206.6|209.4|206.5|9
1652667740000|2022-05-16 02:22:20|209.51|206.61|209.49|206.59|209.53|206.63|209.49|206.59|6
1652667750000|2022-05-16 02:22:30|209.53|206.63|209.41|206.51|209.54|206.64|209.41|206.51|10
1652667760000|2022-05-16 02:22:40|209.37|206.47|209.46|206.56|209.49|206.59|209.3|206.4|18
1652667770000|2022-05-16 02:22:50|209.45|206.55|209.54|206.64|209.54|206.64|209.45|206.55|7
1652667780000|2022-05-16 02:23:00|209.53|206.63|209.52|206.62|209.54|206.64|209.52|206.62|3
1652667790000|2022-05-16 02:23:10|209.5|206.6|209.54|206.64|209.54|206.64|209.5|206.6|8
1652667800000|2022-05-16 02:23:20|209.53|206.63|209.52|206.62|209.55|206.65|209.52|206.62|9
1652667810000|2022-05-16 02:23:30|209.5|206.6|209.56|206.66|209.56|206.66|209.5|206.6|11
1652667820000|2022-05-16 02:23:40|209.57|206.67|209.57|206.67|209.58|206.68|209.55|206.65|6
1652667830000|2022-05-16 02:23:50|209.58|206.68|209.56|206.66|209.58|206.68|209.55|206.65|4
1652667840000|2022-05-16 02:24:00|209.55|206.65|209.51|206.61|209.55|206.65|209.5|206.6|4
1652667850000|2022-05-16 02:24:10|209.5|206.6|209.5|206.6|209.5|206.6|209.5|206.6|1
1652667860000|2022-05-16 02:24:20|209.51|206.61|209.51|206.61|209.51|206.61|209.51|206.61|1
1652667870000|2022-05-16 02:24:30|209.5|206.6|209.5|206.6|209.5|206.6|209.5|206.6|1
1652667880000|2022-05-16 02:24:40|209.51|206.61|209.52|206.62|209.52|206.62|209.51|206.61|2
1652667900000|2022-05-16 02:25:00|209.51|206.61|209.6|206.7|209.6|206.7|209.51|206.61|4
1652667910000|2022-05-16 02:25:10|209.59|206.69|209.76|206.86|209.76|206.86|209.59|206.69|11
1652667920000|2022-05-16 02:25:20|209.75|206.85|209.67|206.77|209.75|206.85|209.67|206.77|8
1652667930000|2022-05-16 02:25:30|209.68|206.78|209.69|206.79|209.71|206.81|209.68|206.78|7
1652667940000|2022-05-16 02:25:40|209.68|206.78|209.64|206.74|209.68|206.78|209.64|206.74|5
1652667950000|2022-05-16 02:25:50|209.6|206.7|209.6|206.7|209.6|206.7|209.6|206.7|1
1652667960000|2022-05-16 02:26:00|209.59|206.69|209.68|206.78|209.7|206.8|209.58|206.68|11
1652667970000|2022-05-16 02:26:10|209.69|206.79|209.76|206.86|209.76|206.86|209.68|206.78|7
1652667980000|2022-05-16 02:26:20|209.75|206.85|209.75|206.85|209.76|206.86|209.75|206.85|7
1652667990000|2022-05-16 02:26:30|209.76|206.86|209.75|206.85|209.76|206.86|209.74|206.84|6
1652668000000|2022-05-16 02:26:40|209.76|206.86|209.76|206.86|209.77|206.87|209.76|206.86|3
1652668010000|2022-05-16 02:26:50|209.77|206.87|209.81|206.91|209.81|206.91|209.77|206.87|6
1652668020000|2022-05-16 02:27:00|209.8|206.9|209.85|206.95|209.85|206.95|209.77|206.87|9
1652668030000|2022-05-16 02:27:10|209.9|207|210.04|207.14|210.04|207.14|209.9|207|11
1652668040000|2022-05-16 02:27:20|210.02|207.12|210.05|207.15|210.05|207.15|210.02|207.12|6
1652668050000|2022-05-16 02:27:30|210.08|207.18|210.19|207.29|210.19|207.29|210.08|207.18|6
1652668060000|2022-05-16 02:27:40|210.18|207.28|210.21|207.31|210.21|207.31|210.15|207.25|8
1652668070000|2022-05-16 02:27:50|210.2|207.3|210.21|207.31|210.22|207.32|210.19|207.29|7
1652668080000|2022-05-16 02:28:00|210.24|207.34|210.27|207.37|210.37|207.47|210.14|207.24|27
1652668090000|2022-05-16 02:28:10|210.28|207.38|210.21|207.31|210.3|207.4|210.21|207.31|14
1652668100000|2022-05-16 02:28:20|210.2|207.3|210.21|207.31|210.23|207.33|210.17|207.27|17
1652668110000|2022-05-16 02:28:30|210.22|207.32|210.27|207.37|210.29|207.39|210.21|207.31|14
1652668120000|2022-05-16 02:28:40|210.28|207.38|210.34|207.44|210.34|207.44|210.28|207.38|8
1652668130000|2022-05-16 02:28:50|210.35|207.45|210.33|207.43|210.38|207.48|210.33|207.43|7
1652668140000|2022-05-16 02:29:00|210.3|207.4|210.26|207.36|210.3|207.4|210.26|207.36|9
1652668150000|2022-05-16 02:29:10|210.27|207.37|210.34|207.44|210.34|207.44|210.27|207.37|7
1652668160000|2022-05-16 02:29:20|210.39|207.49|210.37|207.47|210.39|207.49|210.37|207.47|4
1652668170000|2022-05-16 02:29:30|210.36|207.46|210.36|207.46|210.36|207.46|210.33|207.43|6
1652668180000|2022-05-16 02:29:40|210.37|207.47|210.37|207.47|210.37|207.47|210.36|207.46|3
1652668190000|2022-05-16 02:29:50|210.35|207.45|210.36|207.46|210.37|207.47|210.35|207.45|4
1652668200000|2022-05-16 02:30:00|210.37|207.47|210.44|207.54|210.46|207.56|210.37|207.47|12
1652668210000|2022-05-16 02:30:10|210.45|207.55|210.47|207.57|210.49|207.59|210.45|207.55|5
1652668220000|2022-05-16 02:30:20|210.46|207.56|210.48|207.58|210.48|207.58|210.45|207.55|8
1652668230000|2022-05-16 02:30:30|210.52|207.62|210.53|207.63|210.54|207.64|210.52|207.62|4
1652668240000|2022-05-16 02:30:40|210.51|207.61|210.65|207.75|210.71|207.81|210.51|207.61|12
1652668250000|2022-05-16 02:30:50|210.67|207.77|210.66|207.76|210.67|207.77|210.62|207.72|12
1652668260000|2022-05-16 02:31:00|210.67|207.77|210.68|207.78|210.71|207.81|210.65|207.75|9
1652668270000|2022-05-16 02:31:10|210.67|207.77|210.56|207.66|210.71|207.81|210.49|207.59|11
1652668280000|2022-05-16 02:31:20|210.57|207.67|210.55|207.65|210.6|207.7|210.55|207.65|8
1652668290000|2022-05-16 02:31:30|210.56|207.66|210.5|207.6|210.56|207.66|210.5|207.6|6
1652668300000|2022-05-16 02:31:40|210.49|207.59|210.46|207.56|210.49|207.59|210.43|207.53|11
1652668310000|2022-05-16 02:31:50|210.45|207.55|210.51|207.61|210.54|207.64|210.45|207.55|18
1652668320000|2022-05-16 02:32:00|210.5|207.6|210.37|207.47|210.5|207.6|210.37|207.47|13
1652668330000|2022-05-16 02:32:10|210.38|207.48|210.4|207.5|210.4|207.5|210.31|207.41|15
1652668340000|2022-05-16 02:32:20|210.41|207.51|210.52|207.62|210.52|207.62|210.4|207.5|14
1652668350000|2022-05-16 02:32:30|210.53|207.63|210.49|207.59|210.54|207.64|210.47|207.57|9
1652668360000|2022-05-16 02:32:40|210.5|207.6|210.53|207.63|210.56|207.66|210.5|207.6|8
1652668370000|2022-05-16 02:32:50|210.54|207.64|210.56|207.66|210.56|207.66|210.54|207.64|5
1652668380000|2022-05-16 02:33:00|210.55|207.65|210.54|207.64|210.55|207.65|210.49|207.59|8
1652668390000|2022-05-16 02:33:10|210.55|207.65|210.61|207.71|210.62|207.72|210.54|207.64|10
1652668400000|2022-05-16 02:33:20|210.62|207.72|210.62|207.72|210.62|207.72|210.6|207.7|5
1652668410000|2022-05-16 02:33:30|210.61|207.71|210.62|207.72|210.63|207.73|210.61|207.71|4
1652668420000|2022-05-16 02:33:40|210.64|207.74|210.64|207.74|210.64|207.74|210.64|207.74|1
1652668430000|2022-05-16 02:33:50|210.65|207.75|210.68|207.78|210.68|207.78|210.65|207.75|4
1652668440000|2022-05-16 02:34:00|210.71|207.81|210.68|207.78|210.71|207.81|210.68|207.78|3
1652668450000|2022-05-16 02:34:10|210.69|207.79|210.75|207.85|210.77|207.87|210.68|207.78|4
1652668460000|2022-05-16 02:34:20|210.71|207.81|210.76|207.86|210.76|207.86|210.71|207.81|4
1652668470000|2022-05-16 02:34:30|210.77|207.87|210.92|208.02|210.93|208.03|210.77|207.87|16
1652668480000|2022-05-16 02:34:40|210.91|208.01|210.9|208|210.92|208.02|210.9|208|5
1652668490000|2022-05-16 02:34:50|210.89|207.99|210.83|207.93|210.91|208.01|210.82|207.92|9
1652668500000|2022-05-16 02:35:00|210.82|207.92|210.69|207.79|210.82|207.92|210.69|207.79|12
1652668510000|2022-05-16 02:35:10|210.68|207.78|210.73|207.83|210.74|207.84|210.66|207.76|10
1652668520000|2022-05-16 02:35:20|210.72|207.82|210.84|207.94|210.85|207.95|210.7|207.8|15
1652668530000|2022-05-16 02:35:30|210.86|207.96|210.83|207.93|210.86|207.96|210.82|207.92|7
1652668540000|2022-05-16 02:35:40|210.82|207.92|210.73|207.83|210.82|207.92|210.73|207.83|7
1652668550000|2022-05-16 02:35:50|210.72|207.82|210.71|207.81|210.72|207.82|210.69|207.79|4
1652668560000|2022-05-16 02:36:00|210.73|207.83|210.72|207.82|210.73|207.83|210.69|207.79|7
1652668570000|2022-05-16 02:36:10|210.71|207.81|210.74|207.84|210.74|207.84|210.71|207.81|6
1652668580000|2022-05-16 02:36:20|210.75|207.85|210.76|207.86|210.77|207.87|210.74|207.84|6
1652668590000|2022-05-16 02:36:30|210.81|207.91|210.87|207.97|210.87|207.97|210.81|207.91|6
1652668600000|2022-05-16 02:36:40|210.9|208|210.89|207.99|210.93|208.03|210.89|207.99|11
1652668610000|2022-05-16 02:36:50|210.9|208|210.91|208.01|210.91|208.01|210.73|207.83|16
1652668620000|2022-05-16 02:37:00|210.95|208.05|210.92|208.02|210.99|208.09|210.9|208|18
1652668630000|2022-05-16 02:37:10|210.95|208.05|211.02|208.12|211.04|208.14|210.92|208.02|11
1652668640000|2022-05-16 02:37:20|211.03|208.13|211.14|208.24|211.19|208.29|211.03|208.13|14
1652668650000|2022-05-16 02:37:30|211.15|208.25|211.04|208.14|211.15|208.25|211.03|208.13|9
1652668660000|2022-05-16 02:37:40|211.03|208.13|211.08|208.18|211.11|208.21|211.03|208.13|13
1652668670000|2022-05-16 02:37:50|211.07|208.17|211.07|208.17|211.08|208.18|211.06|208.16|5
1652668680000|2022-05-16 02:38:00|211.06|208.16|211.12|208.22|211.12|208.22|211.04|208.14|12
1652668690000|2022-05-16 02:38:10|211.13|208.23|211.12|208.22|211.16|208.26|211.12|208.22|10
1652668700000|2022-05-16 02:38:20|211.13|208.23|211.2|208.3|211.22|208.32|211.13|208.23|10
1652668710000|2022-05-16 02:38:30|211.21|208.31|211.19|208.29|211.21|208.31|211.19|208.29|3
1652668720000|2022-05-16 02:38:40|211.16|208.26|211.18|208.28|211.2|208.3|211.16|208.26|6
1652668730000|2022-05-16 02:38:50|211.17|208.27|211.2|208.3|211.21|208.31|211.15|208.25|10
1652668740000|2022-05-16 02:39:00|211.18|208.28|211.2|208.3|211.24|208.34|211.13|208.23|10
1652668750000|2022-05-16 02:39:10|211.22|208.32|210.73|207.83|211.22|208.32|210.73|207.83|27
1652668760000|2022-05-16 02:39:20|210.7|207.8|210.67|207.77|210.73|207.83|210.67|207.77|15
1652668770000|2022-05-16 02:39:30|210.49|207.59|210.44|207.54|210.49|207.59|210.42|207.52|15
1652668780000|2022-05-16 02:39:40|210.43|207.53|210.53|207.63|210.59|207.69|210.43|207.53|13
1652668790000|2022-05-16 02:39:50|210.54|207.64|210.48|207.58|210.58|207.68|210.48|207.58|12
1652668800000|2022-05-16 02:40:00|210.46|207.56|210.28|207.38|210.46|207.56|210.28|207.38|11
1652668810000|2022-05-16 02:40:10|210.27|207.37|210.15|207.25|210.27|207.37|210.14|207.24|10
1652668820000|2022-05-16 02:40:20|210.14|207.24|210.21|207.31|210.23|207.33|210.14|207.24|8
1652668830000|2022-05-16 02:40:30|210.2|207.3|210.15|207.25|210.2|207.3|210.14|207.24|6
1652668840000|2022-05-16 02:40:40|210.14|207.24|210.07|207.17|210.15|207.25|210.03|207.13|15
1652668850000|2022-05-16 02:40:50|210.08|207.18|210.07|207.17|210.1|207.2|210.05|207.15|8
1652668860000|2022-05-16 02:41:00|210.06|207.16|209.84|206.94|210.06|207.16|209.84|206.94|16
1652668870000|2022-05-16 02:41:10|209.86|206.96|209.8|206.9|209.89|206.99|209.77|206.87|23
1652668880000|2022-05-16 02:41:20|209.78|206.88|209.75|206.85|209.79|206.89|209.66|206.76|19
1652668890000|2022-05-16 02:41:30|209.79|206.89|209.62|206.72|209.79|206.89|209.62|206.72|16
1652668900000|2022-05-16 02:41:40|209.61|206.71|209.69|206.79|209.72|206.82|209.6|206.7|19
1652668910000|2022-05-16 02:41:50|209.68|206.78|209.69|206.79|209.73|206.83|209.68|206.78|5
1652668920000|2022-05-16 02:42:00|209.7|206.8|209.73|206.83|209.79|206.89|209.7|206.8|13
1652668930000|2022-05-16 02:42:10|209.68|206.78|209.64|206.74|209.68|206.78|209.59|206.69|11
1652668940000|2022-05-16 02:42:20|209.66|206.76|209.71|206.81|209.71|206.81|209.63|206.73|17
1652668950000|2022-05-16 02:42:30|209.73|206.83|209.68|206.78|209.73|206.83|209.66|206.76|11
1652668960000|2022-05-16 02:42:40|209.69|206.79|209.73|206.83|209.74|206.84|209.69|206.79|13
1652668970000|2022-05-16 02:42:50|209.72|206.82|209.72|206.82|209.74|206.84|209.72|206.82|5
1652668980000|2022-05-16 02:43:00|209.74|206.84|209.74|206.84|209.75|206.85|209.74|206.84|3
1652668990000|2022-05-16 02:43:10|209.76|206.86|209.87|206.97|209.87|206.97|209.76|206.86|4
1652669000000|2022-05-16 02:43:20|209.86|206.96|209.82|206.92|209.86|206.96|209.82|206.92|7
1652669010000|2022-05-16 02:43:30|209.81|206.91|209.59|206.69|209.82|206.92|209.59|206.69|12
1652669020000|2022-05-16 02:43:40|209.56|206.66|209.56|206.66|209.58|206.68|209.53|206.63|11
1652669030000|2022-05-16 02:43:50|209.55|206.65|209.53|206.63|209.55|206.65|209.53|206.63|9
1652669040000|2022-05-16 02:44:00|209.54|206.64|209.55|206.65|209.55|206.65|209.54|206.64|2
1652669050000|2022-05-16 02:44:10|209.57|206.67|209.52|206.62|209.57|206.67|209.51|206.61|13
1652669060000|2022-05-16 02:44:20|209.51|206.61|209.55|206.65|209.62|206.72|209.51|206.61|12
1652669070000|2022-05-16 02:44:30|209.56|206.66|209.53|206.63|209.56|206.66|209.53|206.63|5
1652669080000|2022-05-16 02:44:40|209.54|206.64|209.64|206.74|209.65|206.75|209.54|206.64|15
1652669090000|2022-05-16 02:44:50|209.65|206.75|209.71|206.81|209.75|206.85|209.65|206.75|10
1652669100000|2022-05-16 02:45:00|209.7|206.8|209.58|206.68|209.7|206.8|209.54|206.64|20
1652669110000|2022-05-16 02:45:10|209.55|206.65|209.47|206.57|209.56|206.66|209.43|206.53|14
1652669120000|2022-05-16 02:45:20|209.46|206.56|209.12|206.22|209.47|206.57|209.12|206.22|17
1652669130000|2022-05-16 02:45:30|209.08|206.18|208.27|205.37|209.15|206.25|208.06|205.16|29
1652669140000|2022-05-16 02:45:40|208.18|205.28|207.36|204.46|208.18|205.28|207.35|204.45|34
1652669150000|2022-05-16 02:45:50|207.32|204.42|207.31|204.41|207.57|204.67|207.04|204.14|36
1652669160000|2022-05-16 02:46:00|207.33|204.43|207.75|204.85|207.81|204.91|207.31|204.41|25
1652669170000|2022-05-16 02:46:10|207.78|204.88|207.64|204.74|207.8|204.9|207.59|204.69|21
1652669180000|2022-05-16 02:46:20|207.61|204.71|207.44|204.54|207.61|204.71|207.44|204.54|13
1652669190000|2022-05-16 02:46:30|207.45|204.55|207.45|204.55|207.45|204.55|207.3|204.4|9
1652669200000|2022-05-16 02:46:40|207.58|204.68|207.44|204.54|207.62|204.72|207.44|204.54|15
1652669210000|2022-05-16 02:46:50|207.45|204.55|207.55|204.65|207.55|204.65|207.45|204.55|12
1652669220000|2022-05-16 02:47:00|207.54|204.64|207.63|204.73|207.63|204.73|207.51|204.61|19
1652669230000|2022-05-16 02:47:10|207.64|204.74|207.67|204.77|207.7|204.8|207.64|204.74|8
1652669260000|2022-05-16 02:47:40|207.7|204.8|207.71|204.81|207.71|204.81|207.7|204.8|2
1652669270000|2022-05-16 02:47:50|207.7|204.8|207.76|204.86|207.76|204.86|207.7|204.8|5
1652669280000|2022-05-16 02:48:00|207.75|204.85|207.58|204.68|207.75|204.85|207.57|204.67|11
1652669290000|2022-05-16 02:48:10|207.59|204.69|207.57|204.67|207.59|204.69|207.57|204.67|8
1652669300000|2022-05-16 02:48:20|207.58|204.68|207.62|204.72|207.62|204.72|207.58|204.68|3
1652669310000|2022-05-16 02:48:30|207.63|204.73|207.77|204.87|207.77|204.87|207.63|204.73|7
1652669320000|2022-05-16 02:48:40|207.76|204.86|207.99|205.09|207.99|205.09|207.76|204.86|13
1652669330000|2022-05-16 02:48:50|208|205.1|208.1|205.2|208.1|205.2|208|205.1|9
1652669340000|2022-05-16 02:49:00|208.06|205.16|207.98|205.08|208.07|205.17|207.98|205.08|8
1652669350000|2022-05-16 02:49:10|207.97|205.07|207.97|205.07|207.98|205.08|207.97|205.07|3
1652669360000|2022-05-16 02:49:20|207.96|205.06|207.92|205.02|207.96|205.06|207.9|205|11
1652669370000|2022-05-16 02:49:30|207.91|205.01|207.56|204.66|207.91|205.01|207.5|204.6|19
1652669380000|2022-05-16 02:49:40|207.57|204.67|207.61|204.71|207.63|204.73|207.56|204.66|6
1652669390000|2022-05-16 02:49:50|207.65|204.75|207.64|204.74|207.65|204.75|207.64|204.74|4
1652669400000|2022-05-16 02:50:00|207.66|204.76|207.69|204.79|207.74|204.84|207.66|204.76|8
1652669410000|2022-05-16 02:50:10|207.71|204.81|207.75|204.85|207.75|204.85|207.71|204.81|6
1652669420000|2022-05-16 02:50:20|207.72|204.82|207.72|204.82|207.75|204.85|207.72|204.82|6
1652669430000|2022-05-16 02:50:30|207.73|204.83|207.75|204.85|207.76|204.86|207.73|204.83|7
1652669440000|2022-05-16 02:50:40|207.77|204.87|207.77|204.87|207.77|204.87|207.77|204.87|1
1652669450000|2022-05-16 02:50:50|207.78|204.88|207.69|204.79|207.79|204.89|207.69|204.79|5
1652669460000|2022-05-16 02:51:00|207.71|204.81|207.69|204.79|207.72|204.82|207.69|204.79|6
1652669470000|2022-05-16 02:51:10|207.71|204.81|207.56|204.66|207.75|204.85|207.51|204.61|13
1652669480000|2022-05-16 02:51:20|207.55|204.65|207.57|204.67|207.61|204.71|207.5|204.6|17
1652669490000|2022-05-16 02:51:30|207.56|204.66|207.54|204.64|207.58|204.68|207.51|204.61|10
1652669500000|2022-05-16 02:51:40|207.58|204.68|207.51|204.61|207.59|204.69|207.51|204.61|12
1652669510000|2022-05-16 02:51:50|207.52|204.62|207.57|204.67|207.6|204.7|207.51|204.61|8
1652669520000|2022-05-16 02:52:00|207.56|204.66|207.61|204.71|207.61|204.71|207.55|204.65|13
1652669530000|2022-05-16 02:52:10|207.59|204.69|207.63|204.73|207.63|204.73|207.59|204.69|11
1652669540000|2022-05-16 02:52:20|207.62|204.72|207.65|204.75|207.65|204.75|207.62|204.72|6
1652669550000|2022-05-16 02:52:30|207.68|204.78|207.71|204.81|207.72|204.82|207.68|204.78|6
1652669560000|2022-05-16 02:52:40|207.72|204.82|207.68|204.78|207.72|204.82|207.65|204.75|11
1652669570000|2022-05-16 02:52:50|207.69|204.79|207.55|204.65|207.7|204.8|207.55|204.65|12
1652669580000|2022-05-16 02:53:00|207.54|204.64|207.55|204.65|207.58|204.68|207.52|204.62|8
1652669590000|2022-05-16 02:53:10|207.56|204.66|207.3|204.4|207.61|204.71|207.3|204.4|16
1652669600000|2022-05-16 02:53:20|207.28|204.38|207.26|204.36|207.29|204.39|207.2|204.3|13
1652669610000|2022-05-16 02:53:30|207.25|204.35|207.38|204.48|207.41|204.51|207.25|204.35|21
1652669620000|2022-05-16 02:53:40|207.33|204.43|207.37|204.47|207.38|204.48|207.31|204.41|7
1652669630000|2022-05-16 02:53:50|207.36|204.46|207.56|204.66|207.56|204.66|207.35|204.45|14
1652669640000|2022-05-16 02:54:00|207.55|204.65|207.54|204.64|207.57|204.67|207.45|204.55|20
1652669650000|2022-05-16 02:54:10|207.58|204.68|207.68|204.78|207.68|204.78|207.56|204.66|16
1652669660000|2022-05-16 02:54:20|207.67|204.77|207.71|204.81|207.74|204.84|207.67|204.77|8
1652669670000|2022-05-16 02:54:30|207.72|204.82|207.79|204.89|207.81|204.91|207.72|204.82|9
1652669680000|2022-05-16 02:54:40|207.8|204.9|207.96|205.06|207.96|205.06|207.79|204.89|5
1652669690000|2022-05-16 02:54:50|207.95|205.05|208.03|205.13|208.03|205.13|207.95|205.05|11
1652669700000|2022-05-16 02:55:00|208.02|205.12|208.03|205.13|208.06|205.16|208.02|205.12|9
1652669710000|2022-05-16 02:55:10|208.04|205.14|208.11|205.21|208.11|205.21|208.03|205.13|4
1652669720000|2022-05-16 02:55:20|208.12|205.22|208.09|205.19|208.12|205.22|208.07|205.17|10
1652669730000|2022-05-16 02:55:30|208.11|205.21|208.08|205.18|208.12|205.22|208.08|205.18|9
1652669740000|2022-05-16 02:55:40|208.07|205.17|208.02|205.12|208.07|205.17|208|205.1|8
1652669750000|2022-05-16 02:55:50|208.03|205.13|208.04|205.14|208.04|205.14|208.03|205.13|2
1652669760000|2022-05-16 02:56:00|208.02|205.12|208.04|205.14|208.04|205.14|208.02|205.12|3
1652669770000|2022-05-16 02:56:10|208.05|205.15|208.05|205.15|208.06|205.16|208.04|205.14|8
1652669780000|2022-05-16 02:56:20|208.04|205.14|208.67|205.77|208.7|205.8|208.04|205.14|17
1652669790000|2022-05-16 02:56:30|208.56|205.66|208.84|205.94|208.84|205.94|208.56|205.66|16
1652669800000|2022-05-16 02:56:40|208.87|205.97|208.48|205.58|208.87|205.97|208.47|205.57|22
1652669810000|2022-05-16 02:56:50|208.49|205.59|208.54|205.64|208.61|205.71|208.49|205.59|15
1652669820000|2022-05-16 02:57:00|208.53|205.63|208.55|205.65|208.56|205.66|208.52|205.62|11
1652669830000|2022-05-16 02:57:10|208.54|205.64|208.55|205.65|208.55|205.65|208.53|205.63|6
1652669840000|2022-05-16 02:57:20|208.56|205.66|208.55|205.65|208.56|205.66|208.55|205.65|4
1652669850000|2022-05-16 02:57:30|208.56|205.66|208.54|205.64|208.56|205.66|208.54|205.64|5
1652669870000|2022-05-16 02:57:50|208.53|205.63|208.53|205.63|208.53|205.63|208.53|205.63|1
1652669880000|2022-05-16 02:58:00|208.52|205.62|208.5|205.6|208.52|205.62|208.45|205.55|9
1652669890000|2022-05-16 02:58:10|208.52|205.62|208.63|205.73|208.67|205.77|208.52|205.62|13
1652669900000|2022-05-16 02:58:20|208.65|205.75|208.66|205.76|208.67|205.77|208.65|205.75|3
1652669910000|2022-05-16 02:58:30|208.64|205.74|208.65|205.75|208.66|205.76|208.64|205.74|3
1652669920000|2022-05-16 02:58:40|208.64|205.74|208.59|205.69|208.64|205.74|208.59|205.69|6
1652669930000|2022-05-16 02:58:50|208.6|205.7|208.84|205.94|208.84|205.94|208.6|205.7|16
1652669940000|2022-05-16 02:59:00|208.81|205.91|208.85|205.95|208.85|205.95|208.81|205.91|5
1652669950000|2022-05-16 02:59:10|208.94|206.04|209.09|206.19|209.09|206.19|208.94|206.04|7
1652669960000|2022-05-16 02:59:20|209.08|206.18|209.06|206.16|209.09|206.19|209.06|206.16|4
1652669970000|2022-05-16 02:59:30|209.02|206.12|209.14|206.24|209.17|206.27|209.02|206.12|19
1652669980000|2022-05-16 02:59:40|209.12|206.22|209.06|206.16|209.12|206.22|209.05|206.15|6
1652669990000|2022-05-16 02:59:50|209.08|206.18|209.09|206.19|209.11|206.21|209.08|206.18|4
1652670000000|2022-05-16 03:00:00|209.1|206.2|209.16|206.26|209.16|206.26|209.08|206.18|7
1652670010000|2022-05-16 03:00:10|209.15|206.25|209.02|206.12|209.15|206.25|208.96|206.06|15
1652670020000|2022-05-16 03:00:20|209.01|206.11|209.03|206.13|209.11|206.21|208.99|206.09|19
1652670030000|2022-05-16 03:00:30|209.02|206.12|209.08|206.18|209.1|206.2|208.99|206.09|11
1652670040000|2022-05-16 03:00:40|209.07|206.17|208.98|206.08|209.07|206.17|208.96|206.06|8
1652670050000|2022-05-16 03:00:50|208.97|206.07|209|206.1|209.03|206.13|208.97|206.07|8
1652670070000|2022-05-16 03:01:10|208.97|206.07|208.69|205.79|209|206.1|208.69|205.79|18
1652670080000|2022-05-16 03:01:20|208.66|205.76|208.68|205.78|208.68|205.78|208.65|205.75|9
1652670090000|2022-05-16 03:01:30|208.72|205.82|208.72|205.82|208.73|205.83|208.72|205.82|7
1652670100000|2022-05-16 03:01:40|208.73|205.83|208.68|205.78|208.73|205.83|208.66|205.76|13
1652670110000|2022-05-16 03:01:50|208.69|205.79|208.7|205.8|208.7|205.8|208.67|205.77|8
1652670120000|2022-05-16 03:02:00|208.69|205.79|208.7|205.8|208.7|205.8|208.69|205.79|6
1652670140000|2022-05-16 03:02:20|208.69|205.79|208.7|205.8|208.7|205.8|208.69|205.79|4
1652670150000|2022-05-16 03:02:30|208.69|205.79|208.69|205.79|208.69|205.79|208.69|205.79|1
1652670160000|2022-05-16 03:02:40|208.7|205.8|208.69|205.79|208.7|205.8|208.69|205.79|2
1652670170000|2022-05-16 03:02:50|208.7|205.8|208.66|205.76|208.7|205.8|208.65|205.75|6
1652670180000|2022-05-16 03:03:00|208.68|205.78|208.79|205.89|208.9|206|208.68|205.78|15
1652670190000|2022-05-16 03:03:10|208.81|205.91|208.82|205.92|208.82|205.92|208.8|205.9|6
1652670200000|2022-05-16 03:03:20|208.81|205.91|208.86|205.96|208.86|205.96|208.8|205.9|5
1652670210000|2022-05-16 03:03:30|208.85|205.95|208.93|206.03|208.94|206.04|208.85|205.95|10
1652670220000|2022-05-16 03:03:40|208.92|206.02|208.9|206|208.92|206.02|208.9|206|4
1652670230000|2022-05-16 03:03:50|208.89|205.99|208.9|206|208.9|206|208.88|205.98|4
1652670240000|2022-05-16 03:04:00|208.91|206.01|208.96|206.06|208.98|206.08|208.91|206.01|7
1652670250000|2022-05-16 03:04:10|208.97|206.07|209.09|206.19|209.09|206.19|208.97|206.07|6
1652670260000|2022-05-16 03:04:20|209.07|206.17|209.14|206.24|209.14|206.24|209.05|206.15|13
1652670270000|2022-05-16 03:04:30|209.11|206.21|209.09|206.19|209.14|206.24|209.08|206.18|15
1652670280000|2022-05-16 03:04:40|209.1|206.2|209.08|206.18|209.13|206.23|209.07|206.17|5
1652670290000|2022-05-16 03:04:50|209.07|206.17|208.99|206.09|209.08|206.18|208.99|206.09|9
1652670300000|2022-05-16 03:05:00|208.98|206.08|208.92|206.02|208.98|206.08|208.9|206|12
1652670310000|2022-05-16 03:05:10|208.91|206.01|208.91|206.01|208.92|206.02|208.89|205.99|7
1652670320000|2022-05-16 03:05:20|208.92|206.02|208.92|206.02|208.92|206.02|208.91|206.01|3
1652670330000|2022-05-16 03:05:30|208.89|205.99|208.87|205.97|208.89|205.99|208.85|205.95|5
1652670340000|2022-05-16 03:05:40|208.86|205.96|208.85|205.95|208.87|205.97|208.84|205.94|9
1652670350000|2022-05-16 03:05:50|208.78|205.88|208.49|205.59|208.78|205.88|208.47|205.57|11
1652670360000|2022-05-16 03:06:00|208.47|205.57|208.36|205.46|208.47|205.57|208.36|205.46|13
1652670370000|2022-05-16 03:06:10|208.37|205.47|208.34|205.44|208.37|205.47|208.31|205.41|13
1652670380000|2022-05-16 03:06:20|208.35|205.45|208.33|205.43|208.37|205.47|208.32|205.42|14
1652670390000|2022-05-16 03:06:30|208.34|205.44|208.48|205.58|208.51|205.61|208.34|205.44|15
1652670400000|2022-05-16 03:06:40|208.47|205.57|208.45|205.55|208.49|205.59|208.43|205.53|13
1652670410000|2022-05-16 03:06:50|208.44|205.54|208.48|205.58|208.49|205.59|208.43|205.53|12
1652670420000|2022-05-16 03:07:00|208.49|205.59|208.55|205.65|208.55|205.65|208.49|205.59|6
1652670430000|2022-05-16 03:07:10|208.54|205.64|208.53|205.63|208.54|205.64|208.51|205.61|9
1652670440000|2022-05-16 03:07:20|208.52|205.62|208.67|205.77|208.67|205.77|208.52|205.62|5
1652670450000|2022-05-16 03:07:30|208.64|205.74|208.7|205.8|208.7|205.8|208.64|205.74|15
1652670460000|2022-05-16 03:07:40|208.69|205.79|208.61|205.71|208.69|205.79|208.6|205.7|9
1652670470000|2022-05-16 03:07:50|208.62|205.72|208.28|205.38|208.63|205.73|208.28|205.38|13
1652670480000|2022-05-16 03:08:00|208.27|205.37|208.4|205.5|208.41|205.51|208.27|205.37|10
1652670490000|2022-05-16 03:08:10|208.41|205.51|208.34|205.44|208.42|205.52|208.32|205.42|15
1652670500000|2022-05-16 03:08:20|208.33|205.43|208.49|205.59|208.52|205.62|208.33|205.43|19
1652670510000|2022-05-16 03:08:30|208.48|205.58|208.51|205.61|208.55|205.65|208.46|205.56|14
1652670520000|2022-05-16 03:08:40|208.53|205.63|208.59|205.69|208.59|205.69|208.51|205.61|17
1652670530000|2022-05-16 03:08:50|208.57|205.67|208.55|205.65|208.58|205.68|208.54|205.64|14
1652670540000|2022-05-16 03:09:00|208.56|205.66|208.43|205.53|208.56|205.66|208.41|205.51|13
1652670550000|2022-05-16 03:09:10|208.45|205.55|208.42|205.52|208.5|205.6|208.41|205.51|9
1652670560000|2022-05-16 03:09:20|208.43|205.53|208.44|205.54|208.45|205.55|208.42|205.52|9
1652670570000|2022-05-16 03:09:30|208.41|205.51|208.4|205.5|208.43|205.53|208.4|205.5|9
1652670580000|2022-05-16 03:09:40|208.38|205.48|208.46|205.56|208.46|205.56|208.38|205.48|11
1652670590000|2022-05-16 03:09:50|208.41|205.51|208.25|205.35|208.43|205.53|208.25|205.35|11
1652670600000|2022-05-16 03:10:00|208.24|205.34|208.13|205.23|208.24|205.34|208.12|205.22|6
1652670610000|2022-05-16 03:10:10|208.14|205.24|208.15|205.25|208.18|205.28|208.12|205.22|17
1652670620000|2022-05-16 03:10:20|208.14|205.24|207.99|205.09|208.14|205.24|207.97|205.07|11
1652670630000|2022-05-16 03:10:30|208|205.1|207.97|205.07|208|205.1|207.95|205.05|13
1652670640000|2022-05-16 03:10:40|207.96|205.06|207.96|205.06|207.97|205.07|207.92|205.02|14
1652670650000|2022-05-16 03:10:50|207.95|205.05|208.02|205.12|208.02|205.12|207.95|205.05|10
1652670660000|2022-05-16 03:11:00|208.03|205.13|207.98|205.08|208.04|205.14|207.97|205.07|9
1652670670000|2022-05-16 03:11:10|207.97|205.07|207.98|205.08|208|205.1|207.94|205.04|10
1652670680000|2022-05-16 03:11:20|207.97|205.07|207.97|205.07|207.98|205.08|207.96|205.06|4
1652670690000|2022-05-16 03:11:30|207.96|205.06|207.9|205|207.97|205.07|207.9|205|11
1652670700000|2022-05-16 03:11:40|207.92|205.02|207.68|204.78|207.92|205.02|207.6|204.7|19
1652670710000|2022-05-16 03:11:50|207.67|204.77|207.56|204.66|207.69|204.79|207.56|204.66|21
1652670720000|2022-05-16 03:12:00|207.58|204.68|207.51|204.61|207.58|204.68|207.49|204.59|20
1652670730000|2022-05-16 03:12:10|207.52|204.62|207.35|204.45|207.52|204.62|207.32|204.42|15
1652670740000|2022-05-16 03:12:20|207.34|204.44|207.23|204.33|207.34|204.44|207.21|204.31|19
1652670750000|2022-05-16 03:12:30|207.26|204.36|207.16|204.26|207.26|204.36|207.11|204.21|20
1652670760000|2022-05-16 03:12:40|207.18|204.28|207.33|204.43|207.33|204.43|207.18|204.28|22
1652670770000|2022-05-16 03:12:50|207.38|204.48|207.5|204.6|207.5|204.6|207.36|204.46|16
1652670780000|2022-05-16 03:13:00|207.55|204.65|207.75|204.85|207.88|204.98|207.54|204.64|27
1652670790000|2022-05-16 03:13:10|207.72|204.82|207.85|204.95|207.85|204.95|207.72|204.82|16
1652670800000|2022-05-16 03:13:20|207.83|204.93|207.88|204.98|207.93|205.03|207.83|204.93|15
1652670810000|2022-05-16 03:13:30|207.89|204.99|207.93|205.03|207.95|205.05|207.87|204.97|20
1652670820000|2022-05-16 03:13:40|207.9|205|207.75|204.85|207.9|205|207.65|204.75|27
1652670830000|2022-05-16 03:13:50|207.76|204.86|207.93|205.03|207.97|205.07|207.75|204.85|20
1652670840000|2022-05-16 03:14:00|207.92|205.02|207.92|205.02|207.94|205.04|207.9|205|12
1652670850000|2022-05-16 03:14:10|207.9|205|207.86|204.96|207.94|205.04|207.86|204.96|15
1652670860000|2022-05-16 03:14:20|207.85|204.95|207.88|204.98|207.92|205.02|207.85|204.95|12
1652670870000|2022-05-16 03:14:30|207.89|204.99|207.94|205.04|207.95|205.05|207.89|204.99|12
1652670880000|2022-05-16 03:14:40|207.95|205.05|207.98|205.08|208|205.1|207.93|205.03|8
1652670890000|2022-05-16 03:14:50|207.95|205.05|207.89|204.99|207.96|205.06|207.89|204.99|10
1652670900000|2022-05-16 03:15:00|207.9|205|207.9|205|207.91|205.01|207.84|204.94|16
1652670910000|2022-05-16 03:15:10|207.91|205.01|207.97|205.07|207.99|205.09|207.91|205.01|12
1652670920000|2022-05-16 03:15:20|207.98|205.08|207.89|204.99|207.98|205.08|207.89|204.99|17
1652670930000|2022-05-16 03:15:30|207.91|205.01|207.88|204.98|207.91|205.01|207.84|204.94|14
1652670940000|2022-05-16 03:15:40|207.87|204.97|207.85|204.95|207.88|204.98|207.84|204.94|14
1652670950000|2022-05-16 03:15:50|207.84|204.94|207.97|205.07|208|205.1|207.84|204.94|13
1652670960000|2022-05-16 03:16:00|207.98|205.08|208|205.1|208|205.1|207.97|205.07|5
1652670970000|2022-05-16 03:16:10|208.02|205.12|207.95|205.05|208.02|205.12|207.94|205.04|5
1652670980000|2022-05-16 03:16:20|207.94|205.04|207.97|205.07|207.99|205.09|207.94|205.04|10
1652670990000|2022-05-16 03:16:30|207.99|205.09|207.97|205.07|208.01|205.11|207.97|205.07|10
1652671000000|2022-05-16 03:16:40|207.98|205.08|207.86|204.96|207.98|205.08|207.86|204.96|14
1652671010000|2022-05-16 03:16:50|207.87|204.97|207.91|205.01|207.95|205.05|207.87|204.97|8
1652671020000|2022-05-16 03:17:00|207.9|205|207.84|204.94|207.9|205|207.83|204.93|8
1652671030000|2022-05-16 03:17:10|207.88|204.98|207.91|205.01|207.92|205.02|207.88|204.98|13
1652671040000|2022-05-16 03:17:20|207.92|205.02|207.95|205.05|207.95|205.05|207.92|205.02|9
1652671050000|2022-05-16 03:17:30|207.94|205.04|207.98|205.08|207.98|205.08|207.93|205.03|10
1652671060000|2022-05-16 03:17:40|207.99|205.09|207.97|205.07|208.01|205.11|207.97|205.07|5
1652671070000|2022-05-16 03:17:50|207.96|205.06|207.99|205.09|208|205.1|207.93|205.03|12
1652671080000|2022-05-16 03:18:00|208|205.1|207.99|205.09|208.02|205.12|207.99|205.09|8
1652671090000|2022-05-16 03:18:10|208|205.1|208.03|205.13|208.04|205.14|208|205.1|4
1652671100000|2022-05-16 03:18:20|208.02|205.12|207.98|205.08|208.02|205.12|207.98|205.08|4
1652671110000|2022-05-16 03:18:30|207.94|205.04|207.96|205.06|207.97|205.07|207.94|205.04|4
1652671120000|2022-05-16 03:18:40|207.95|205.05|207.95|205.05|207.98|205.08|207.95|205.05|7
1652671130000|2022-05-16 03:18:50|207.94|205.04|207.93|205.03|207.95|205.05|207.91|205.01|15
1652671140000|2022-05-16 03:19:00|207.94|205.04|207.74|204.84|207.94|205.04|207.74|204.84|15
1652671150000|2022-05-16 03:19:10|207.73|204.83|207.62|204.72|207.75|204.85|207.61|204.71|17
1652671160000|2022-05-16 03:19:20|207.61|204.71|207.46|204.56|207.61|204.71|207.45|204.55|13
1652671170000|2022-05-16 03:19:30|207.45|204.55|207.37|204.47|207.45|204.55|207.35|204.45|20
1652671180000|2022-05-16 03:19:40|207.41|204.51|207.11|204.21|207.41|204.51|207.11|204.21|16
1652671190000|2022-05-16 03:19:50|207.13|204.23|207.39|204.49|207.39|204.49|207.1|204.2|23
1652671200000|2022-05-16 03:20:00|207.41|204.51|207.44|204.54|207.46|204.56|207.39|204.49|17
1652671210000|2022-05-16 03:20:10|207.43|204.53|207.64|204.74|207.64|204.74|207.43|204.53|25
1652671220000|2022-05-16 03:20:20|207.63|204.73|207.69|204.79|207.7|204.8|207.62|204.72|15
1652671230000|2022-05-16 03:20:30|207.68|204.78|207.67|204.77|207.69|204.79|207.64|204.74|9
1652671240000|2022-05-16 03:20:40|207.68|204.78|207.73|204.83|207.73|204.83|207.6|204.7|15
1652671250000|2022-05-16 03:20:50|207.74|204.84|207.77|204.87|207.81|204.91|207.72|204.82|15
1652671260000|2022-05-16 03:21:00|207.75|204.85|207.79|204.89|207.79|204.89|207.72|204.82|9
1652671270000|2022-05-16 03:21:10|207.78|204.88|207.65|204.75|207.78|204.88|207.63|204.73|18
1652671280000|2022-05-16 03:21:20|207.69|204.79|207.74|204.84|207.74|204.84|207.67|204.77|16
1652671290000|2022-05-16 03:21:30|207.75|204.85|207.74|204.84|207.75|204.85|207.69|204.79|12
1652671300000|2022-05-16 03:21:40|207.75|204.85|207.45|204.55|207.75|204.85|207.44|204.54|26
1652671310000|2022-05-16 03:21:50|207.44|204.54|207.4|204.5|207.47|204.57|207.39|204.49|22
1652671320000|2022-05-16 03:22:00|207.41|204.51|207.4|204.5|207.45|204.55|207.38|204.48|18
1652671330000|2022-05-16 03:22:10|207.39|204.49|207.27|204.37|207.39|204.49|207.24|204.34|25
1652671340000|2022-05-16 03:22:20|207.26|204.36|207.28|204.38|207.29|204.39|207.26|204.36|13
1652671350000|2022-05-16 03:22:30|207.29|204.39|207.33|204.43|207.38|204.48|207.29|204.39|14
1652671360000|2022-05-16 03:22:40|207.34|204.44|207.3|204.4|207.38|204.48|207.3|204.4|9
1652671370000|2022-05-16 03:22:50|207.31|204.41|207.3|204.4|207.35|204.45|207.3|204.4|14
1652671380000|2022-05-16 03:23:00|207.32|204.42|207.34|204.44|207.39|204.49|207.3|204.4|22
1652671390000|2022-05-16 03:23:10|207.33|204.43|207.13|204.23|207.34|204.44|207.11|204.21|27
1652671400000|2022-05-16 03:23:20|207.12|204.22|207|204.1|207.13|204.23|207|204.1|23
1652671410000|2022-05-16 03:23:30|207.01|204.11|207.04|204.14|207.05|204.15|206.99|204.09|17
1652671420000|2022-05-16 03:23:40|207.02|204.12|207|204.1|207.04|204.14|206.99|204.09|10
1652671430000|2022-05-16 03:23:50|207.02|204.12|207.03|204.13|207.12|204.22|207.01|204.11|18
1652671440000|2022-05-16 03:24:00|207.05|204.15|207.06|204.16|207.1|204.2|207|204.1|20
1652671450000|2022-05-16 03:24:10|207.08|204.18|207.19|204.29|207.24|204.34|207.03|204.13|22
1652671460000|2022-05-16 03:24:20|207.18|204.28|207.11|204.21|207.24|204.34|207.11|204.21|18
1652671470000|2022-05-16 03:24:30|207.12|204.22|207.09|204.19|207.13|204.23|207.07|204.17|17
1652671480000|2022-05-16 03:24:40|207.08|204.18|207.07|204.17|207.09|204.19|207|204.1|14
1652671490000|2022-05-16 03:24:50|207.05|204.15|207|204.1|207.06|204.16|207|204.1|14
1652671500000|2022-05-16 03:25:00|206.99|204.09|207.17|204.27|207.19|204.29|206.93|204.03|23
1652671510000|2022-05-16 03:25:10|207.16|204.26|207.14|204.24|207.21|204.31|207.11|204.21|21
1652671520000|2022-05-16 03:25:20|207.13|204.23|207.02|204.12|207.13|204.23|207.01|204.11|17
1652671530000|2022-05-16 03:25:30|207.03|204.13|207.11|204.21|207.12|204.22|207.03|204.13|11
1652671540000|2022-05-16 03:25:40|207.09|204.19|207.2|204.3|207.24|204.34|207.09|204.19|22
1652671550000|2022-05-16 03:25:50|207.17|204.27|207.17|204.27|207.2|204.3|207.16|204.26|13
1652671560000|2022-05-16 03:26:00|207.16|204.26|207.2|204.3|207.26|204.36|207.16|204.26|18
1652671570000|2022-05-16 03:26:10|207.22|204.32|207.21|204.31|207.22|204.32|207.2|204.3|8
1652671580000|2022-05-16 03:26:20|207.2|204.3|207.25|204.35|207.26|204.36|207.2|204.3|6
1652671590000|2022-05-16 03:26:30|207.24|204.34|207.15|204.25|207.24|204.34|207.15|204.25|10
1652671600000|2022-05-16 03:26:40|207.17|204.27|206.97|204.07|207.17|204.27|206.97|204.07|14
1652671610000|2022-05-16 03:26:50|206.99|204.09|206.97|204.07|207.03|204.13|206.97|204.07|10
1652671620000|2022-05-16 03:27:00|206.98|204.08|206.94|204.04|206.99|204.09|206.91|204.01|13
1652671630000|2022-05-16 03:27:10|206.95|204.05|206.95|204.05|206.97|204.07|206.95|204.05|8
1652671640000|2022-05-16 03:27:20|206.98|204.08|207.1|204.2|207.1|204.2|206.98|204.08|12
1652671650000|2022-05-16 03:27:30|207.09|204.19|207.07|204.17|207.09|204.19|207.07|204.17|3
1652671660000|2022-05-16 03:27:40|207.04|204.14|207.03|204.13|207.05|204.15|207.01|204.11|8
1652671670000|2022-05-16 03:27:50|207.04|204.14|207.11|204.21|207.11|204.21|207.03|204.13|10
1652671680000|2022-05-16 03:28:00|207.12|204.22|207.05|204.15|207.12|204.22|207.05|204.15|9
1652671690000|2022-05-16 03:28:10|207.06|204.16|207.06|204.16|207.09|204.19|207.06|204.16|5
1652671700000|2022-05-16 03:28:20|207.07|204.17|207.05|204.15|207.08|204.18|207.05|204.15|6
1652671710000|2022-05-16 03:28:30|207.04|204.14|206.97|204.07|207.05|204.15|206.97|204.07|11
1652671720000|2022-05-16 03:28:40|206.95|204.05|207.03|204.13|207.03|204.13|206.95|204.05|10
1652671730000|2022-05-16 03:28:50|207.02|204.12|207.07|204.17|207.09|204.19|207.02|204.12|10
1652671750000|2022-05-16 03:29:10|207.08|204.18|207.08|204.18|207.08|204.18|207.08|204.18|1
1652671760000|2022-05-16 03:29:20|207.07|204.17|207.07|204.17|207.07|204.17|206.97|204.07|12
1652671770000|2022-05-16 03:29:30|207.06|204.16|207.06|204.16|207.07|204.17|207.05|204.15|7
1652671780000|2022-05-16 03:29:40|207.05|204.15|207.05|204.15|207.05|204.15|207.05|204.15|1
1652671790000|2022-05-16 03:29:50|207.04|204.14|207.05|204.15|207.05|204.15|206.97|204.07|11
1652671800000|2022-05-16 03:30:00|207.06|204.16|207|204.1|207.06|204.16|206.96|204.06|11
1652671810000|2022-05-16 03:30:10|206.97|204.07|206.97|204.07|207|204.1|206.96|204.06|8
1652671820000|2022-05-16 03:30:20|206.96|204.06|206.94|204.04|206.96|204.06|206.94|204.04|3
1652671830000|2022-05-16 03:30:30|206.98|204.08|206.9|204|206.98|204.08|206.88|203.98|18
1652671840000|2022-05-16 03:30:40|206.89|203.99|206.66|203.76|206.9|204|206.66|203.76|14
1652671850000|2022-05-16 03:30:50|206.65|203.75|206.47|203.57|206.65|203.75|206.41|203.51|15
1652671860000|2022-05-16 03:31:00|206.48|203.58|206.68|203.78|206.68|203.78|206.48|203.58|8
1652671870000|2022-05-16 03:31:10|206.71|203.81|207.12|204.22|207.12|204.22|206.71|203.81|19
1652671880000|2022-05-16 03:31:20|207.11|204.21|206.99|204.09|207.15|204.25|206.98|204.08|18
1652671890000|2022-05-16 03:31:30|207|204.1|206.84|203.94|207.01|204.11|206.74|203.84|24
1652671900000|2022-05-16 03:31:40|206.83|203.93|206.84|203.94|206.84|203.94|206.79|203.89|19
1652671910000|2022-05-16 03:31:50|206.86|203.96|206.92|204.02|206.94|204.04|206.86|203.96|12
1652671920000|2022-05-16 03:32:00|206.93|204.03|206.94|204.04|206.95|204.05|206.93|204.03|4
1652671930000|2022-05-16 03:32:10|206.97|204.07|206.94|204.04|206.98|204.08|206.94|204.04|4
1652671940000|2022-05-16 03:32:20|206.93|204.03|206.93|204.03|206.94|204.04|206.93|204.03|3
1652671960000|2022-05-16 03:32:40|206.94|204.04|206.94|204.04|206.94|204.04|206.94|204.04|1
1652671970000|2022-05-16 03:32:50|206.92|204.02|206.93|204.03|206.93|204.03|206.91|204.01|7
1652671980000|2022-05-16 03:33:00|206.91|204.01|206.93|204.03|206.93|204.03|206.91|204.01|4
1652671990000|2022-05-16 03:33:10|206.94|204.04|206.77|203.87|206.94|204.04|206.74|203.84|6
1652672000000|2022-05-16 03:33:20|206.76|203.86|206.8|203.9|206.8|203.9|206.73|203.83|12
1652672010000|2022-05-16 03:33:30|206.78|203.88|206.74|203.84|206.78|203.88|206.73|203.83|11
1652672020000|2022-05-16 03:33:40|206.72|203.82|206.72|203.82|206.73|203.83|206.71|203.81|5
1652672030000|2022-05-16 03:33:50|206.73|203.83|206.74|203.84|206.74|203.84|206.71|203.81|8
1652672040000|2022-05-16 03:34:00|206.75|203.85|206.73|203.83|206.75|203.85|206.73|203.83|5
1652672050000|2022-05-16 03:34:10|206.74|203.84|206.94|204.04|206.95|204.05|206.74|203.84|8
1652672060000|2022-05-16 03:34:20|206.92|204.02|206.92|204.02|206.98|204.08|206.92|204.02|9
1652672070000|2022-05-16 03:34:30|206.93|204.03|206.77|203.87|206.93|204.03|206.73|203.83|11
1652672080000|2022-05-16 03:34:40|206.79|203.89|206.75|203.85|206.85|203.95|206.72|203.82|17
1652672090000|2022-05-16 03:34:50|206.73|203.83|206.81|203.91|206.81|203.91|206.72|203.82|11
1652672100000|2022-05-16 03:35:00|206.8|203.9|206.84|203.94|206.85|203.95|206.77|203.87|16
1652672110000|2022-05-16 03:35:10|206.83|203.93|206.8|203.9|206.86|203.96|206.8|203.9|12
1652672120000|2022-05-16 03:35:20|206.79|203.89|206.85|203.95|206.85|203.95|206.76|203.86|6
1652672130000|2022-05-16 03:35:30|206.82|203.92|206.83|203.93|206.85|203.95|206.82|203.92|17
1652672140000|2022-05-16 03:35:40|206.82|203.92|206.85|203.95|206.85|203.95|206.76|203.86|12
1652672150000|2022-05-16 03:35:50|206.84|203.94|206.95|204.05|206.95|204.05|206.84|203.94|7
1652672160000|2022-05-16 03:36:00|206.96|204.06|206.9|204|206.96|204.06|206.9|204|4
1652672170000|2022-05-16 03:36:10|206.91|204.01|206.92|204.02|206.93|204.03|206.91|204.01|6
1652672180000|2022-05-16 03:36:20|206.93|204.03|206.94|204.04|206.96|204.06|206.93|204.03|6
1652672190000|2022-05-16 03:36:30|206.93|204.03|206.99|204.09|207.01|204.11|206.93|204.03|13
1652672200000|2022-05-16 03:36:40|206.97|204.07|206.73|203.83|207.02|204.12|206.73|203.83|16
1652672210000|2022-05-16 03:36:50|206.75|203.85|206.77|203.87|206.82|203.92|206.73|203.83|15
1652672220000|2022-05-16 03:37:00|206.79|203.89|206.75|203.85|206.81|203.91|206.75|203.85|14
1652672230000|2022-05-16 03:37:10|206.76|203.86|206.81|203.91|206.81|203.91|206.76|203.86|7
1652672240000|2022-05-16 03:37:20|206.8|203.9|206.8|203.9|206.82|203.92|206.77|203.87|14
1652672250000|2022-05-16 03:37:30|206.79|203.89|206.77|203.87|206.79|203.89|206.76|203.86|7
1652672260000|2022-05-16 03:37:40|206.78|203.88|206.73|203.83|206.8|203.9|206.73|203.83|9
1652672270000|2022-05-16 03:37:50|206.72|203.82|206.71|203.81|206.74|203.84|206.69|203.79|16
1652672280000|2022-05-16 03:38:00|206.7|203.8|206.7|203.8|206.73|203.83|206.7|203.8|9
1652672290000|2022-05-16 03:38:10|206.69|203.79|206.73|203.83|206.73|203.83|206.69|203.79|9
1652672300000|2022-05-16 03:38:20|206.72|203.82|206.73|203.83|206.73|203.83|206.72|203.82|2
1652672310000|2022-05-16 03:38:30|206.75|203.85|206.77|203.87|206.77|203.87|206.75|203.85|2
1652672320000|2022-05-16 03:38:40|206.76|203.86|206.77|203.87|206.78|203.88|206.75|203.85|11
1652672330000|2022-05-16 03:38:50|206.78|203.88|206.77|203.87|206.81|203.91|206.77|203.87|9
1652672340000|2022-05-16 03:39:00|206.73|203.83|206.74|203.84|206.75|203.85|206.71|203.81|12
1652672350000|2022-05-16 03:39:10|206.73|203.83|206.74|203.84|206.74|203.84|206.71|203.81|5
1652672360000|2022-05-16 03:39:20|206.73|203.83|206.73|203.83|206.75|203.85|206.72|203.82|6
1652672370000|2022-05-16 03:39:30|206.74|203.84|206.71|203.81|206.74|203.84|206.71|203.81|4
1652672380000|2022-05-16 03:39:40|206.69|203.79|206.55|203.65|206.69|203.79|206.53|203.63|8
1652672390000|2022-05-16 03:39:50|206.54|203.64|206.47|203.57|206.54|203.64|206.45|203.55|14
1652672400000|2022-05-16 03:40:00|206.46|203.56|206.53|203.63|206.53|203.63|206.46|203.56|7
1652672410000|2022-05-16 03:40:10|206.55|203.65|206.74|203.84|206.75|203.85|206.55|203.65|9
1652672420000|2022-05-16 03:40:20|206.75|203.85|206.74|203.84|206.75|203.85|206.74|203.84|2
1652672430000|2022-05-16 03:40:30|206.73|203.83|206.73|203.83|206.73|203.83|206.73|203.83|1
1652672440000|2022-05-16 03:40:40|206.71|203.81|206.7|203.8|206.73|203.83|206.68|203.78|11
1652672450000|2022-05-16 03:40:50|206.69|203.79|206.49|203.59|206.71|203.81|206.48|203.58|11
1652672460000|2022-05-16 03:41:00|206.48|203.58|206.44|203.54|206.52|203.62|206.42|203.52|12
1652672470000|2022-05-16 03:41:10|206.45|203.55|206.4|203.5|206.45|203.55|206.38|203.48|12
1652672480000|2022-05-16 03:41:20|206.39|203.49|206.37|203.47|206.39|203.49|206.36|203.46|7
1652672490000|2022-05-16 03:41:30|206.36|203.46|206.27|203.37|206.36|203.46|206.24|203.34|5
1652672500000|2022-05-16 03:41:40|206.26|203.36|206.12|203.22|206.27|203.37|206.1|203.2|12
1652672510000|2022-05-16 03:41:50|206.13|203.23|206.02|203.12|206.13|203.23|206.01|203.11|12
1652672520000|2022-05-16 03:42:00|206.06|203.16|206.02|203.12|206.06|203.16|206.01|203.11|13
1652672530000|2022-05-16 03:42:10|206.03|203.13|206.25|203.35|206.25|203.35|206.03|203.13|15
1652672540000|2022-05-16 03:42:20|206.26|203.36|206.27|203.37|206.27|203.37|206.26|203.36|2
1652672550000|2022-05-16 03:42:30|206.26|203.36|206.27|203.37|206.29|203.39|206.25|203.35|9
1652672560000|2022-05-16 03:42:40|206.28|203.38|206.23|203.33|206.28|203.38|206.23|203.33|7
1652672570000|2022-05-16 03:42:50|206.25|203.35|206.24|203.34|206.25|203.35|206.24|203.34|2
1652672580000|2022-05-16 03:43:00|206.25|203.35|206.23|203.33|206.25|203.35|206.21|203.31|10
1652672590000|2022-05-16 03:43:10|206.22|203.32|206.22|203.32|206.23|203.33|206.2|203.3|6
1652672600000|2022-05-16 03:43:20|206.21|203.31|206.19|203.29|206.22|203.32|206.19|203.29|7
1652672610000|2022-05-16 03:43:30|206.21|203.31|206.18|203.28|206.21|203.31|206.18|203.28|10
1652672620000|2022-05-16 03:43:40|206.16|203.26|206.16|203.26|206.17|203.27|206.15|203.25|6
1652672630000|2022-05-16 03:43:50|206.17|203.27|206.17|203.27|206.17|203.27|206.17|203.27|1
1652672640000|2022-05-16 03:44:00|206.16|203.26|205.53|202.63|206.17|203.27|205.5|202.6|12
1652672650000|2022-05-16 03:44:10|205.55|202.65|205.04|202.14|205.55|202.65|205.04|202.14|25
1652672660000|2022-05-16 03:44:20|205.05|202.15|205.49|202.59|205.49|202.59|205|202.1|29
1652672670000|2022-05-16 03:44:30|205.48|202.58|205.4|202.5|205.52|202.62|205.34|202.44|30
1652672680000|2022-05-16 03:44:40|205.42|202.52|205.51|202.61|205.52|202.62|205.41|202.51|19
1652672690000|2022-05-16 03:44:50|205.52|202.62|205.5|202.6|205.57|202.67|205.48|202.58|20
1652672700000|2022-05-16 03:45:00|205.48|202.58|205.26|202.36|205.48|202.58|205.26|202.36|27
1652672710000|2022-05-16 03:45:10|205.24|202.34|205.1|202.2|205.27|202.37|205.1|202.2|21
1652672720000|2022-05-16 03:45:20|205.13|202.23|205.16|202.26|205.2|202.3|205.13|202.23|16
1652672730000|2022-05-16 03:45:30|205.11|202.21|205.16|202.26|205.16|202.26|205.1|202.2|11
1652672740000|2022-05-16 03:45:40|205.17|202.27|205.15|202.25|205.23|202.33|205.15|202.25|15
1652672750000|2022-05-16 03:45:50|205.16|202.26|205.19|202.29|205.19|202.29|205.14|202.24|16
1652672760000|2022-05-16 03:46:00|205.18|202.28|205.27|202.37|205.27|202.37|205.17|202.27|9
1652672770000|2022-05-16 03:46:10|205.26|202.36|205.21|202.31|205.28|202.38|205.18|202.28|16
1652672780000|2022-05-16 03:46:20|205.2|202.3|205.05|202.15|205.2|202.3|205.01|202.11|17
1652672790000|2022-05-16 03:46:30|205.03|202.13|205.11|202.21|205.12|202.22|205.02|202.12|12
1652672800000|2022-05-16 03:46:40|205.1|202.2|204.83|201.93|205.1|202.2|204.83|201.93|21
1652672810000|2022-05-16 03:46:50|204.86|201.96|204.98|202.08|204.98|202.08|204.76|201.86|16
1652672820000|2022-05-16 03:47:00|204.92|202.02|204.98|202.08|204.98|202.08|204.92|202.02|8
1652672830000|2022-05-16 03:47:10|204.96|202.06|205.03|202.13|205.03|202.13|204.95|202.05|12
1652672840000|2022-05-16 03:47:20|205.02|202.12|205.02|202.12|205.02|202.12|205|202.1|6
1652672850000|2022-05-16 03:47:30|205.03|202.13|204.98|202.08|205.03|202.13|204.97|202.07|6
1652672860000|2022-05-16 03:47:40|204.97|202.07|204.95|202.05|204.99|202.09|204.95|202.05|5
1652672870000|2022-05-16 03:47:50|204.98|202.08|204.79|201.89|204.98|202.08|204.78|201.88|13
1652672880000|2022-05-16 03:48:00|204.8|201.9|204.97|202.07|205.01|202.11|204.8|201.9|12
1652672890000|2022-05-16 03:48:10|204.99|202.09|205.05|202.15|205.05|202.15|204.98|202.08|7
1652672900000|2022-05-16 03:48:20|205.06|202.16|205.08|202.18|205.08|202.18|205.06|202.16|3
1652672910000|2022-05-16 03:48:30|205.07|202.17|205.03|202.13|205.07|202.17|205.03|202.13|9
1652672920000|2022-05-16 03:48:40|204.98|202.08|204.86|201.96|204.98|202.08|204.84|201.94|10
1652672930000|2022-05-16 03:48:50|204.87|201.97|204.91|202.01|204.92|202.02|204.85|201.95|13
1652672940000|2022-05-16 03:49:00|204.92|202.02|204.8|201.9|204.97|202.07|204.79|201.89|12
1652672950000|2022-05-16 03:49:10|204.79|201.89|204.73|201.83|204.81|201.91|204.73|201.83|13
1652672960000|2022-05-16 03:49:20|204.72|201.82|204.7|201.8|204.72|201.82|204.67|201.77|10
1652672970000|2022-05-16 03:49:30|204.69|201.79|204.62|201.72|204.69|201.79|204.59|201.69|12
1652672980000|2022-05-16 03:49:40|204.64|201.74|204.78|201.88|204.79|201.89|204.64|201.74|10
1652672990000|2022-05-16 03:49:50|204.79|201.89|204.64|201.74|204.79|201.89|204.62|201.72|15
1652673000000|2022-05-16 03:50:00|204.63|201.73|204.66|201.76|204.71|201.81|204.62|201.72|17
1652673010000|2022-05-16 03:50:10|204.67|201.77|204.76|201.86|204.76|201.86|204.66|201.76|14
1652673020000|2022-05-16 03:50:20|204.77|201.87|204.72|201.82|204.79|201.89|204.68|201.78|9
1652673030000|2022-05-16 03:50:30|204.77|201.87|204.78|201.88|204.79|201.89|204.77|201.87|4
1652673040000|2022-05-16 03:50:40|204.79|201.89|204.8|201.9|204.8|201.9|204.78|201.88|4
1652673050000|2022-05-16 03:50:50|204.79|201.89|204.79|201.89|204.79|201.89|204.79|201.89|1
1652673060000|2022-05-16 03:51:00|204.78|201.88|204.23|201.33|204.78|201.88|204.22|201.32|24
1652673070000|2022-05-16 03:51:10|204.28|201.38|204.99|202.09|204.99|202.09|204.27|201.37|29
1652673080000|2022-05-16 03:51:20|204.93|202.03|204.99|202.09|205|202.1|204.87|201.97|25
1652673090000|2022-05-16 03:51:30|204.98|202.08|204.92|202.02|204.98|202.08|204.8|201.9|19
1652673100000|2022-05-16 03:51:40|204.94|202.04|204.73|201.83|204.94|202.04|204.68|201.78|22
1652673110000|2022-05-16 03:51:50|204.72|201.82|204.78|201.88|204.78|201.88|204.7|201.8|12
1652673120000|2022-05-16 03:52:00|204.81|201.91|204.84|201.94|204.84|201.94|204.79|201.89|12
1652673130000|2022-05-16 03:52:10|204.83|201.93|204.83|201.93|204.84|201.94|204.83|201.93|3
1652673140000|2022-05-16 03:52:20|204.85|201.95|204.85|201.95|204.86|201.96|204.83|201.93|7
1652673150000|2022-05-16 03:52:30|204.83|201.93|204.72|201.82|204.84|201.94|204.72|201.82|5
1652673160000|2022-05-16 03:52:40|204.7|201.8|204.68|201.78|204.75|201.85|204.68|201.78|12
1652673170000|2022-05-16 03:52:50|204.66|201.76|204.59|201.69|204.66|201.76|204.59|201.69|12
1652673180000|2022-05-16 03:53:00|204.6|201.7|204.58|201.68|204.6|201.7|204.58|201.68|5
1652673190000|2022-05-16 03:53:10|204.59|201.69|204.66|201.76|204.66|201.76|204.57|201.67|14
1652673200000|2022-05-16 03:53:20|204.67|201.77|204.8|201.9|204.82|201.92|204.67|201.77|16
1652673210000|2022-05-16 03:53:30|204.81|201.91|204.84|201.94|204.84|201.94|204.8|201.9|9
1652673220000|2022-05-16 03:53:40|204.82|201.92|204.82|201.92|204.83|201.93|204.78|201.88|7
1652673230000|2022-05-16 03:53:50|204.83|201.93|204.84|201.94|204.84|201.94|204.82|201.92|8
1652673240000|2022-05-16 03:54:00|204.85|201.95|204.9|202|204.9|202|204.82|201.92|9
1652673250000|2022-05-16 03:54:10|204.89|201.99|204.92|202.02|204.93|202.03|204.89|201.99|20
1652673260000|2022-05-16 03:54:20|204.93|202.03|205.13|202.23|205.2|202.3|204.93|202.03|24
1652673270000|2022-05-16 03:54:30|205.09|202.19|205.02|202.12|205.14|202.24|205.02|202.12|19
1652673280000|2022-05-16 03:54:40|205.08|202.18|205.11|202.21|205.11|202.21|205.03|202.13|14
1652673290000|2022-05-16 03:54:50|205.1|202.2|205.07|202.17|205.1|202.2|205|202.1|15
1652673300000|2022-05-16 03:55:00|205.08|202.18|205.17|202.27|205.17|202.27|205|202.1|14
1652673310000|2022-05-16 03:55:10|205.16|202.26|205.21|202.31|205.22|202.32|205.14|202.24|17
1652673320000|2022-05-16 03:55:20|205.22|202.32|205.27|202.37|205.27|202.37|205.22|202.32|10
1652673330000|2022-05-16 03:55:30|205.28|202.38|205.26|202.36|205.28|202.38|205.24|202.34|10
1652673340000|2022-05-16 03:55:40|205.24|202.34|205.27|202.37|205.29|202.39|205.24|202.34|10
1652673350000|2022-05-16 03:55:50|205.28|202.38|205.38|202.48|205.4|202.5|205.28|202.38|13
1652673360000|2022-05-16 03:56:00|205.37|202.47|205.35|202.45|205.41|202.51|205.32|202.42|15
1652673370000|2022-05-16 03:56:10|205.36|202.46|205.27|202.37|205.36|202.46|205.21|202.31|16
1652673380000|2022-05-16 03:56:20|205.24|202.34|205.33|202.43|205.39|202.49|205.24|202.34|14
1652673390000|2022-05-16 03:56:30|205.35|202.45|205.45|202.55|205.47|202.57|205.35|202.45|12
1652673400000|2022-05-16 03:56:40|205.46|202.56|205.46|202.56|205.48|202.58|205.41|202.51|6
1652673410000|2022-05-16 03:56:50|205.45|202.55|205.42|202.52|205.45|202.55|205.37|202.47|10
1652673420000|2022-05-16 03:57:00|205.39|202.49|205.46|202.56|205.48|202.58|205.39|202.49|7
1652673430000|2022-05-16 03:57:10|205.47|202.57|205.42|202.52|205.49|202.59|205.39|202.49|15
1652673440000|2022-05-16 03:57:20|205.43|202.53|205.44|202.54|205.49|202.59|205.4|202.5|10
1652673450000|2022-05-16 03:57:30|205.45|202.55|205.62|202.72|205.68|202.78|205.45|202.55|19
1652673460000|2022-05-16 03:57:40|205.61|202.71|205.69|202.79|205.71|202.81|205.6|202.7|19
1652673470000|2022-05-16 03:57:50|205.75|202.85|205.89|202.99|205.96|203.06|205.72|202.82|21
1652673480000|2022-05-16 03:58:00|205.9|203|205.92|203.02|205.92|203.02|205.86|202.96|9
1652673490000|2022-05-16 03:58:10|205.91|203.01|205.9|203|205.91|203.01|205.88|202.98|11
1652673500000|2022-05-16 03:58:20|205.86|202.96|205.87|202.97|205.87|202.97|205.86|202.96|8
1652673510000|2022-05-16 03:58:30|205.86|202.96|205.79|202.89|205.87|202.97|205.77|202.87|12
1652673520000|2022-05-16 03:58:40|205.78|202.88|205.84|202.94|205.85|202.95|205.71|202.81|15
1652673530000|2022-05-16 03:58:50|205.83|202.93|205.89|202.99|205.89|202.99|205.83|202.93|9
1652673540000|2022-05-16 03:59:00|205.87|202.97|205.8|202.9|205.88|202.98|205.79|202.89|9
1652673550000|2022-05-16 03:59:10|205.82|202.92|205.75|202.85|205.83|202.93|205.75|202.85|9
1652673560000|2022-05-16 03:59:20|205.77|202.87|205.76|202.86|205.77|202.87|205.76|202.86|8
1652673570000|2022-05-16 03:59:30|205.77|202.87|205.7|202.8|205.77|202.87|205.68|202.78|13
1652673580000|2022-05-16 03:59:40|205.69|202.79|205.64|202.74|205.69|202.79|205.63|202.73|12
1652673590000|2022-05-16 03:59:50|205.63|202.73|205.69|202.79|205.69|202.79|205.63|202.73|7
1652673600000|2022-05-16 04:00:00|205.68|202.78|205.66|202.76|205.71|202.81|205.66|202.76|15
1652673610000|2022-05-16 04:00:10|205.67|202.77|205.56|202.66|205.68|202.78|205.56|202.66|17
1652673620000|2022-05-16 04:00:20|205.57|202.67|205.59|202.69|205.64|202.74|205.57|202.67|13
1652673630000|2022-05-16 04:00:30|205.61|202.71|206.34|203.44|206.46|203.56|205.61|202.71|21
1652673640000|2022-05-16 04:00:40|206.33|203.43|206.44|203.54|206.48|203.58|206.17|203.27|26
1652673650000|2022-05-16 04:00:50|206.45|203.55|206.18|203.28|206.53|203.63|205.89|202.99|29
1652673660000|2022-05-16 04:01:00|206.29|203.39|206.08|203.18|206.29|203.39|206.01|203.11|22
1652673670000|2022-05-16 04:01:10|206.09|203.19|206.01|203.11|206.09|203.19|205.98|203.08|12
1652673680000|2022-05-16 04:01:20|206|203.1|205.97|203.07|206|203.1|205.96|203.06|7
1652673690000|2022-05-16 04:01:30|205.98|203.08|205.89|202.99|205.98|203.08|205.86|202.96|9
1652673700000|2022-05-16 04:01:40|205.88|202.98|205.82|202.92|205.88|202.98|205.82|202.92|8
1652673710000|2022-05-16 04:01:50|205.79|202.89|205.7|202.8|205.79|202.89|205.68|202.78|13
1652673720000|2022-05-16 04:02:00|205.69|202.79|205.57|202.67|205.7|202.8|205.57|202.67|15
1652673730000|2022-05-16 04:02:10|205.58|202.68|205.53|202.63|205.58|202.68|205.53|202.63|15
1652673740000|2022-05-16 04:02:20|205.52|202.62|205.44|202.54|205.52|202.62|205.43|202.53|10
1652673750000|2022-05-16 04:02:30|205.42|202.52|205.31|202.41|205.44|202.54|205.3|202.4|14
1652673760000|2022-05-16 04:02:40|205.3|202.4|205.4|202.5|205.45|202.55|205.3|202.4|14
1652673770000|2022-05-16 04:02:50|205.41|202.51|205.38|202.48|205.48|202.58|205.37|202.47|19
1652673780000|2022-05-16 04:03:00|205.39|202.49|204.82|201.92|205.43|202.53|204.82|201.92|16
1652673790000|2022-05-16 04:03:10|204.81|201.91|204.7|201.8|204.86|201.96|204.7|201.8|26
1652673800000|2022-05-16 04:03:20|204.74|201.84|204.76|201.86|204.81|201.91|204.69|201.79|12
1652673810000|2022-05-16 04:03:30|204.74|201.84|204.74|201.84|204.76|201.86|204.72|201.82|24
1652673820000|2022-05-16 04:03:40|204.72|201.82|204.63|201.73|204.74|201.84|204.62|201.72|13
1652673830000|2022-05-16 04:03:50|204.64|201.74|204.65|201.75|204.65|201.75|204.59|201.69|15
1652673840000|2022-05-16 04:04:00|204.68|201.78|204.63|201.73|204.73|201.83|204.63|201.73|19
1652673850000|2022-05-16 04:04:10|204.62|201.72|204.63|201.73|204.63|201.73|204.61|201.71|5
1652673860000|2022-05-16 04:04:20|204.62|201.72|204.63|201.73|204.63|201.73|204.62|201.72|6
1652673870000|2022-05-16 04:04:30|204.62|201.72|204.82|201.92|204.83|201.93|204.62|201.72|9
1652673880000|2022-05-16 04:04:40|204.81|201.91|204.8|201.9|204.83|201.93|204.79|201.89|13
1652673890000|2022-05-16 04:04:50|204.79|201.89|204.64|201.74|204.79|201.89|204.62|201.72|10
1652673900000|2022-05-16 04:05:00|204.62|201.72|204.72|201.82|204.72|201.82|204.62|201.72|14
1652673910000|2022-05-16 04:05:10|204.71|201.81|204.7|201.8|204.71|201.81|204.67|201.77|8
1652673920000|2022-05-16 04:05:20|204.71|201.81|204.69|201.79|204.75|201.85|204.67|201.77|14
1652673930000|2022-05-16 04:05:30|204.68|201.78|204.73|201.83|204.78|201.88|204.68|201.78|19
1652673940000|2022-05-16 04:05:40|204.74|201.84|204.8|201.9|204.81|201.91|204.74|201.84|7
1652673950000|2022-05-16 04:05:50|204.81|201.91|204.99|202.09|205.02|202.12|204.81|201.91|14
1652673960000|2022-05-16 04:06:00|204.98|202.08|204.93|202.03|204.99|202.09|204.93|202.03|12
1652673970000|2022-05-16 04:06:10|204.94|202.04|204.76|201.86|204.94|202.04|204.75|201.85|16
1652673980000|2022-05-16 04:06:20|204.77|201.87|204.67|201.77|204.77|201.87|204.65|201.75|23
1652673990000|2022-05-16 04:06:30|204.66|201.76|204.62|201.72|204.66|201.76|204.51|201.61|19
1652674000000|2022-05-16 04:06:40|204.63|201.73|204.51|201.61|204.63|201.73|204.5|201.6|13
1652674010000|2022-05-16 04:06:50|204.5|201.6|204.43|201.53|204.5|201.6|204.42|201.52|19
1652674020000|2022-05-16 04:07:00|204.39|201.49|204.4|201.5|204.42|201.52|204.38|201.48|11
1652674030000|2022-05-16 04:07:10|204.41|201.51|204.5|201.6|204.54|201.64|204.39|201.49|16
1652674040000|2022-05-16 04:07:20|204.44|201.54|204.45|201.55|204.47|201.57|204.43|201.53|10
1652674050000|2022-05-16 04:07:30|204.44|201.54|204.11|201.21|204.44|201.54|204.11|201.21|16
1652674060000|2022-05-16 04:07:40|204.1|201.2|203.75|200.85|204.2|201.3|203.75|200.85|24
1652674070000|2022-05-16 04:07:50|203.79|200.89|203.42|200.52|203.79|200.89|203.1|200.2|26
1652674080000|2022-05-16 04:08:00|203.44|200.54|203.84|200.94|203.96|201.06|203.44|200.54|31
1652674090000|2022-05-16 04:08:10|203.86|200.96|203.62|200.72|203.93|201.03|203.62|200.72|20
1652674100000|2022-05-16 04:08:20|203.65|200.75|203.34|200.44|203.73|200.83|203.3|200.4|32
1652674110000|2022-05-16 04:08:30|203.33|200.43|203.49|200.59|203.61|200.71|203.33|200.43|22
1652674120000|2022-05-16 04:08:40|203.48|200.58|203.3|200.4|203.48|200.58|203.3|200.4|18
1652674130000|2022-05-16 04:08:50|203.28|200.38|203.07|200.17|203.28|200.38|203.07|200.17|17
1652674140000|2022-05-16 04:09:00|203.09|200.19|203.29|200.39|203.3|200.4|203.09|200.19|12
1652674150000|2022-05-16 04:09:10|203.32|200.42|203.23|200.33|203.33|200.43|203.18|200.28|18
1652674160000|2022-05-16 04:09:20|203.24|200.34|203.39|200.49|203.39|200.49|203.24|200.34|22
1652674170000|2022-05-16 04:09:30|203.46|200.56|203.79|200.89|203.8|200.9|203.43|200.53|24
1652674180000|2022-05-16 04:09:40|203.78|200.88|203.83|200.93|203.83|200.93|203.75|200.85|14
1652674190000|2022-05-16 04:09:50|203.8|200.9|203.56|200.66|203.81|200.91|203.54|200.64|14
1652674200000|2022-05-16 04:10:00|203.57|200.67|203.77|200.87|203.81|200.91|203.45|200.55|26
1652674210000|2022-05-16 04:10:10|203.75|200.85|203.77|200.87|203.77|200.87|203.7|200.8|20
1652674220000|2022-05-16 04:10:20|203.79|200.89|204.01|201.11|204.02|201.12|203.79|200.89|12
1652674230000|2022-05-16 04:10:30|204.02|201.12|204.26|201.36|204.26|201.36|204.02|201.12|18
1652674240000|2022-05-16 04:10:40|204.25|201.35|204.01|201.11|204.25|201.35|203.99|201.09|18
1652674250000|2022-05-16 04:10:50|204.02|201.12|204|201.1|204.02|201.12|204|201.1|3
1652674260000|2022-05-16 04:11:00|203.97|201.07|203.99|201.09|204.02|201.12|203.92|201.02|14
1652674270000|2022-05-16 04:11:10|204|201.1|204.16|201.26|204.16|201.26|204|201.1|16
1652674280000|2022-05-16 04:11:20|204.17|201.27|204.14|201.24|204.27|201.37|204.14|201.24|15
1652674290000|2022-05-16 04:11:30|204.15|201.25|204.28|201.38|204.28|201.38|204.15|201.25|7
1652674300000|2022-05-16 04:11:40|204.27|201.37|204.27|201.37|204.27|201.37|204.14|201.24|13
1652674310000|2022-05-16 04:11:50|204.28|201.38|204.17|201.27|204.32|201.42|204.17|201.27|20
1652674320000|2022-05-16 04:12:00|204.16|201.26|204.18|201.28|204.26|201.36|204.15|201.25|12
1652674330000|2022-05-16 04:12:10|204.17|201.27|204.26|201.36|204.26|201.36|204.17|201.27|10
1652674340000|2022-05-16 04:12:20|204.27|201.37|204.48|201.58|204.56|201.66|204.27|201.37|14
1652674350000|2022-05-16 04:12:30|204.49|201.59|204.36|201.46|204.51|201.61|204.36|201.46|19
1652674360000|2022-05-16 04:12:40|204.38|201.48|204.4|201.5|204.41|201.51|204.35|201.45|16
1652674370000|2022-05-16 04:12:50|204.41|201.51|204.29|201.39|204.42|201.52|204.29|201.39|10
1652674380000|2022-05-16 04:13:00|204.3|201.4|204.38|201.48|204.41|201.51|204.3|201.4|10
1652674390000|2022-05-16 04:13:10|204.39|201.49|204.39|201.49|204.39|201.49|204.39|201.49|1
1652674400000|2022-05-16 04:13:20|204.4|201.5|204.47|201.57|204.47|201.57|204.4|201.5|10
1652674410000|2022-05-16 04:13:30|204.48|201.58|204.46|201.56|204.48|201.58|204.45|201.55|7
1652674420000|2022-05-16 04:13:40|204.45|201.55|204.24|201.34|204.46|201.56|204.24|201.34|15
1652674430000|2022-05-16 04:13:50|204.23|201.33|204.1|201.2|204.23|201.33|204.1|201.2|7
1652674440000|2022-05-16 04:14:00|204.09|201.19|204.23|201.33|204.28|201.38|204.07|201.17|20
1652674450000|2022-05-16 04:14:10|204.24|201.34|204.31|201.41|204.36|201.46|204.2|201.3|13
1652674460000|2022-05-16 04:14:20|204.29|201.39|204.16|201.26|204.29|201.39|204.16|201.26|8
1652674470000|2022-05-16 04:14:30|204.17|201.27|204.04|201.14|204.23|201.33|204.04|201.14|18
1652674480000|2022-05-16 04:14:40|204.03|201.13|204.12|201.22|204.12|201.22|204.03|201.13|9
1652674490000|2022-05-16 04:14:50|204.15|201.25|204.19|201.29|204.2|201.3|204.15|201.25|14
1652674500000|2022-05-16 04:15:00|204.18|201.28|203.84|200.94|204.18|201.28|203.84|200.94|15
1652674510000|2022-05-16 04:15:10|203.88|200.98|203.95|201.05|203.95|201.05|203.88|200.98|11
1652674520000|2022-05-16 04:15:20|203.94|201.04|203.86|200.96|203.95|201.05|203.86|200.96|9
1652674530000|2022-05-16 04:15:30|203.85|200.95|203.84|200.94|203.87|200.97|203.83|200.93|13
1652674540000|2022-05-16 04:15:40|203.88|200.98|204.06|201.16|204.06|201.16|203.88|200.98|8
1652674550000|2022-05-16 04:15:50|204.05|201.15|204.05|201.15|204.06|201.16|204.01|201.11|9
1652674560000|2022-05-16 04:16:00|204.06|201.16|204.04|201.14|204.12|201.22|204.03|201.13|12
1652674570000|2022-05-16 04:16:10|204.01|201.11|203.91|201.01|204.01|201.11|203.9|201|5
1652674580000|2022-05-16 04:16:20|203.92|201.02|204.16|201.26|204.16|201.26|203.92|201.02|12
1652674590000|2022-05-16 04:16:30|204.15|201.25|204.14|201.24|204.15|201.25|204.12|201.22|11
1652674600000|2022-05-16 04:16:40|204.13|201.23|203.93|201.03|204.13|201.23|203.93|201.03|14
1652674610000|2022-05-16 04:16:50|203.92|201.02|204.11|201.21|204.11|201.21|203.91|201.01|10
1652674620000|2022-05-16 04:17:00|204.12|201.22|204.13|201.23|204.14|201.24|204.1|201.2|15
1652674630000|2022-05-16 04:17:10|204.14|201.24|204.13|201.23|204.14|201.24|204.12|201.22|8
1652674640000|2022-05-16 04:17:20|204.12|201.22|203.98|201.08|204.12|201.22|203.97|201.07|12
1652674650000|2022-05-16 04:17:30|203.99|201.09|204|201.1|204|201.1|203.95|201.05|10
1652674660000|2022-05-16 04:17:40|204.01|201.11|204.03|201.13|204.07|201.17|204.01|201.11|12
1652674670000|2022-05-16 04:17:50|204.02|201.12|204.02|201.12|204.04|201.14|203.95|201.05|16
1652674680000|2022-05-16 04:18:00|204.01|201.11|204.06|201.16|204.07|201.17|204.01|201.11|11
1652674690000|2022-05-16 04:18:10|204.07|201.17|204.08|201.18|204.08|201.18|204.07|201.17|2
1652674700000|2022-05-16 04:18:20|204.09|201.19|204.1|201.2|204.15|201.25|204.09|201.19|7
1652674710000|2022-05-16 04:18:30|204.09|201.19|204.04|201.14|204.09|201.19|204.04|201.14|9
1652674720000|2022-05-16 04:18:40|204.03|201.13|204.11|201.21|204.14|201.24|204.03|201.13|15
1652674730000|2022-05-16 04:18:50|204.12|201.22|204.21|201.31|204.26|201.36|204.12|201.22|15
1652674740000|2022-05-16 04:19:00|204.22|201.32|204.21|201.31|204.25|201.35|204.21|201.31|7
1652674750000|2022-05-16 04:19:10|204.2|201.3|204.24|201.34|204.24|201.34|204.2|201.3|12
1652674760000|2022-05-16 04:19:20|204.23|201.33|204.22|201.32|204.24|201.34|204.22|201.32|4
1652674770000|2022-05-16 04:19:30|204.21|201.31|204.24|201.34|204.24|201.34|204.21|201.31|9
1652674780000|2022-05-16 04:19:40|204.25|201.35|204.26|201.36|204.29|201.39|204.21|201.31|12
1652674790000|2022-05-16 04:19:50|204.27|201.37|204.62|201.72|204.63|201.73|204.27|201.37|17
1652674800000|2022-05-16 04:20:00|204.6|201.7|204.68|201.78|204.68|201.78|204.6|201.7|11
1652674810000|2022-05-16 04:20:10|204.7|201.8|204.73|201.83|204.77|201.87|204.67|201.77|14
1652674820000|2022-05-16 04:20:20|204.74|201.84|204.8|201.9|204.83|201.93|204.73|201.83|14
1652674830000|2022-05-16 04:20:30|204.81|201.91|204.82|201.92|204.87|201.97|204.8|201.9|14
1652674840000|2022-05-16 04:20:40|204.83|201.93|204.92|202.02|205.09|202.19|204.83|201.93|20
1652674850000|2022-05-16 04:20:50|204.9|202|205.01|202.11|205.02|202.12|204.9|202|15
1652674860000|2022-05-16 04:21:00|205|202.1|204.9|202|205|202.1|204.9|202|14
1652674870000|2022-05-16 04:21:10|204.85|201.95|205.01|202.11|205.08|202.18|204.85|201.95|15
1652674880000|2022-05-16 04:21:20|205.05|202.15|205.1|202.2|205.1|202.2|205.02|202.12|13
1652674890000|2022-05-16 04:21:30|205.09|202.19|204.94|202.04|205.09|202.19|204.93|202.03|13
1652674900000|2022-05-16 04:21:40|204.93|202.03|204.62|201.72|204.93|202.03|204.62|201.72|14
1652674910000|2022-05-16 04:21:50|204.63|201.73|204.67|201.77|204.68|201.78|204.53|201.63|17
1652674920000|2022-05-16 04:22:00|204.72|201.82|204.74|201.84|204.74|201.84|204.72|201.82|3
1652674930000|2022-05-16 04:22:10|204.73|201.83|204.74|201.84|204.74|201.84|204.68|201.78|13
1652674940000|2022-05-16 04:22:20|204.73|201.83|204.74|201.84|204.74|201.84|204.73|201.83|2
1652674950000|2022-05-16 04:22:30|204.72|201.82|204.69|201.79|204.74|201.84|204.69|201.79|7
1652674960000|2022-05-16 04:22:40|204.7|201.8|204.73|201.83|204.74|201.84|204.7|201.8|8
1652674970000|2022-05-16 04:22:50|204.74|201.84|204.74|201.84|204.75|201.85|204.74|201.84|3
1652674990000|2022-05-16 04:23:10|204.75|201.85|204.73|201.83|204.75|201.85|204.7|201.8|10
1652675000000|2022-05-16 04:23:20|204.72|201.82|204.58|201.68|204.72|201.82|204.57|201.67|8
1652675010000|2022-05-16 04:23:30|204.59|201.69|204.72|201.82|204.73|201.83|204.58|201.68|14
1652675020000|2022-05-16 04:23:40|204.73|201.83|204.76|201.86|204.84|201.94|204.72|201.82|13
1652675030000|2022-05-16 04:23:50|204.77|201.87|204.76|201.86|204.79|201.89|204.76|201.86|9
1652675050000|2022-05-16 04:24:10|204.77|201.87|204.67|201.77|204.82|201.92|204.67|201.77|11
1652675060000|2022-05-16 04:24:20|204.6|201.7|204.42|201.52|204.6|201.7|204.42|201.52|19
1652675070000|2022-05-16 04:24:30|204.43|201.53|204.31|201.41|204.43|201.53|204.27|201.37|11
1652675080000|2022-05-16 04:24:40|204.32|201.42|204.3|201.4|204.33|201.43|204.3|201.4|8
1652675090000|2022-05-16 04:24:50|204.29|201.39|204.46|201.56|204.46|201.56|204.29|201.39|16
1652675100000|2022-05-16 04:25:00|204.48|201.58|204.51|201.61|204.52|201.62|204.46|201.56|16
1652675110000|2022-05-16 04:25:10|204.49|201.59|204.46|201.56|204.49|201.59|204.46|201.56|2
1652675120000|2022-05-16 04:25:20|204.47|201.57|204.52|201.62|204.52|201.62|204.47|201.57|14
1652675130000|2022-05-16 04:25:30|204.51|201.61|204.52|201.62|204.52|201.62|204.5|201.6|8
1652675140000|2022-05-16 04:25:40|204.53|201.63|204.7|201.8|204.7|201.8|204.51|201.61|16
1652675150000|2022-05-16 04:25:50|204.69|201.79|204.74|201.84|204.75|201.85|204.67|201.77|15
1652675160000|2022-05-16 04:26:00|204.73|201.83|204.59|201.69|204.74|201.84|204.58|201.68|9
1652675170000|2022-05-16 04:26:10|204.58|201.68|204.65|201.75|204.65|201.75|204.53|201.63|12
1652675180000|2022-05-16 04:26:20|204.64|201.74|204.71|201.81|204.71|201.81|204.58|201.68|17
1652675190000|2022-05-16 04:26:30|204.7|201.8|204.67|201.77|204.7|201.8|204.64|201.74|7
1652675200000|2022-05-16 04:26:40|204.68|201.78|204.65|201.75|204.68|201.78|204.64|201.74|13
1652675210000|2022-05-16 04:26:50|204.63|201.73|204.68|201.78|204.73|201.83|204.6|201.7|16
1652675220000|2022-05-16 04:27:00|204.28|201.38|204.21|201.31|204.28|201.38|204.16|201.26|22
1652675230000|2022-05-16 04:27:10|204.26|201.36|204.52|201.62|204.6|201.7|204.18|201.28|26
1652675240000|2022-05-16 04:27:20|204.57|201.67|204.64|201.74|204.65|201.75|204.52|201.62|13
1652675250000|2022-05-16 04:27:30|204.65|201.75|204.72|201.82|204.74|201.84|204.64|201.74|17
1652675260000|2022-05-16 04:27:40|204.73|201.83|204.7|201.8|204.73|201.83|204.69|201.79|10
1652675270000|2022-05-16 04:27:50|204.69|201.79|204.79|201.89|204.79|201.89|204.69|201.79|12
1652675280000|2022-05-16 04:28:00|204.81|201.91|204.94|202.04|204.94|202.04|204.81|201.91|19
1652675290000|2022-05-16 04:28:10|204.93|202.03|204.62|201.72|204.93|202.03|204.62|201.72|23
1652675300000|2022-05-16 04:28:20|204.64|201.74|204.61|201.71|204.67|201.77|204.57|201.67|15
1652675310000|2022-05-16 04:28:30|204.6|201.7|204.62|201.72|204.62|201.72|204.56|201.66|11
1652675320000|2022-05-16 04:28:40|204.61|201.71|204.36|201.46|204.61|201.71|204.36|201.46|16
1652675330000|2022-05-16 04:28:50|204.39|201.49|204.48|201.58|204.52|201.62|204.39|201.49|13
1652675340000|2022-05-16 04:29:00|204.49|201.59|204.58|201.68|204.62|201.72|204.48|201.58|13
1652675350000|2022-05-16 04:29:10|204.6|201.7|204.4|201.5|204.6|201.7|204.4|201.5|21
1652675360000|2022-05-16 04:29:20|204.39|201.49|204.33|201.43|204.39|201.49|204.26|201.36|19
1652675370000|2022-05-16 04:29:30|204.36|201.46|204.48|201.58|204.57|201.67|204.33|201.43|23
1652675380000|2022-05-16 04:29:40|204.5|201.6|204.41|201.51|204.5|201.6|204.39|201.49|15
1652675390000|2022-05-16 04:29:50|204.4|201.5|204.33|201.43|204.4|201.5|204.28|201.38|13
1652675400000|2022-05-16 04:30:00|204.36|201.46|204.47|201.57|204.51|201.61|204.34|201.44|16
1652675410000|2022-05-16 04:30:10|204.49|201.59|204.5|201.6|204.62|201.72|204.42|201.52|20
1652675420000|2022-05-16 04:30:20|204.51|201.61|204.47|201.57|204.57|201.67|204.44|201.54|18
1652675430000|2022-05-16 04:30:30|204.46|201.56|204.28|201.38|204.5|201.6|204.27|201.37|14
1652675440000|2022-05-16 04:30:40|204.29|201.39|204.37|201.47|204.42|201.52|204.27|201.37|18
1652675450000|2022-05-16 04:30:50|204.36|201.46|204.36|201.46|204.37|201.47|204.34|201.44|13
1652675460000|2022-05-16 04:31:00|204.37|201.47|204.15|201.25|204.37|201.47|204.11|201.21|16
1652675470000|2022-05-16 04:31:10|204.12|201.22|203.93|201.03|204.12|201.22|203.93|201.03|15
1652675480000|2022-05-16 04:31:20|203.94|201.04|203.96|201.06|203.98|201.08|203.92|201.02|13
1652675490000|2022-05-16 04:31:30|203.99|201.09|203.93|201.03|204.12|201.22|203.93|201.03|24
1652675500000|2022-05-16 04:31:40|203.94|201.04|203.9|201|203.96|201.06|203.9|201|7
1652675510000|2022-05-16 04:31:50|203.87|200.97|203.82|200.92|203.87|200.97|203.81|200.91|6
1652675520000|2022-05-16 04:32:00|203.81|200.91|203.82|200.92|203.82|200.92|203.79|200.89|15
1652675530000|2022-05-16 04:32:10|203.83|200.93|203.83|200.93|203.84|200.94|203.66|200.76|19
1652675540000|2022-05-16 04:32:20|203.87|200.97|203.74|200.84|203.88|200.98|203.74|200.84|20
1652675550000|2022-05-16 04:32:30|203.76|200.86|203.65|200.75|203.76|200.86|203.63|200.73|14
1652675560000|2022-05-16 04:32:40|203.64|200.74|203.59|200.69|203.65|200.75|203.57|200.67|13
1652675570000|2022-05-16 04:32:50|203.58|200.68|203.61|200.71|203.65|200.75|203.55|200.65|12
1652675580000|2022-05-16 04:33:00|203.62|200.72|203.62|200.72|203.64|200.74|203.61|200.71|16
1652675590000|2022-05-16 04:33:10|203.61|200.71|203.61|200.71|203.63|200.73|203.6|200.7|16
1652675600000|2022-05-16 04:33:20|203.62|200.72|203.61|200.71|203.69|200.79|203.55|200.65|21
1652675610000|2022-05-16 04:33:30|203.62|200.72|203.59|200.69|203.65|200.75|203.55|200.65|20
1652675620000|2022-05-16 04:33:40|203.6|200.7|203.59|200.69|203.65|200.75|203.59|200.69|17
1652675630000|2022-05-16 04:33:50|203.61|200.71|203.24|200.34|203.61|200.71|203.24|200.34|24
1652675640000|2022-05-16 04:34:00|203.22|200.32|203.16|200.26|203.22|200.32|203.01|200.11|22
1652675650000|2022-05-16 04:34:10|203.25|200.35|203.08|200.18|203.32|200.42|203.06|200.16|24
1652675660000|2022-05-16 04:34:20|203.07|200.17|203.16|200.26|203.16|200.26|203.07|200.17|13
1652675670000|2022-05-16 04:34:30|203.19|200.29|203.29|200.39|203.33|200.43|203.19|200.29|15
1652675680000|2022-05-16 04:34:40|203.28|200.38|203.31|200.41|203.34|200.44|203.28|200.38|14
1652675690000|2022-05-16 04:34:50|203.32|200.42|203.28|200.38|203.35|200.45|203.28|200.38|12
1652675700000|2022-05-16 04:35:00|203.27|200.37|203.39|200.49|203.4|200.5|203.27|200.37|15
1652675710000|2022-05-16 04:35:10|203.4|200.5|203.56|200.66|203.63|200.73|203.4|200.5|16
1652675720000|2022-05-16 04:35:20|203.53|200.63|203.49|200.59|203.54|200.64|203.45|200.55|18
1652675730000|2022-05-16 04:35:30|203.52|200.62|203.43|200.53|203.52|200.62|203.43|200.53|19
1652675740000|2022-05-16 04:35:40|203.42|200.52|203.43|200.53|203.48|200.58|203.36|200.46|19
1652675750000|2022-05-16 04:35:50|203.4|200.5|203.54|200.64|203.59|200.69|203.4|200.5|20
1652675760000|2022-05-16 04:36:00|203.53|200.63|203.31|200.41|203.54|200.64|203.31|200.41|17
1652675770000|2022-05-16 04:36:10|203.32|200.42|203.32|200.42|203.32|200.42|203.28|200.38|12
1652675780000|2022-05-16 04:36:20|203.34|200.44|203.42|200.52|203.42|200.52|203.34|200.44|6
1652675790000|2022-05-16 04:36:30|203.43|200.53|203.34|200.44|203.43|200.53|203.34|200.44|9
1652675800000|2022-05-16 04:36:40|203.32|200.42|203.37|200.47|203.37|200.47|203.32|200.42|11
1652675810000|2022-05-16 04:36:50|203.38|200.48|203.39|200.49|203.43|200.53|203.37|200.47|11
1652675820000|2022-05-16 04:37:00|203.4|200.5|203.29|200.39|203.4|200.5|203.29|200.39|6
1652675830000|2022-05-16 04:37:10|203.28|200.38|203.14|200.24|203.3|200.4|203.14|200.24|8
1652675840000|2022-05-16 04:37:20|203.15|200.25|203.15|200.25|203.16|200.26|203.09|200.19|10
1652675850000|2022-05-16 04:37:30|203.16|200.26|203.32|200.42|203.38|200.48|203.16|200.26|12
1652675860000|2022-05-16 04:37:40|203.29|200.39|203.24|200.34|203.29|200.39|203.24|200.34|10
1652675870000|2022-05-16 04:37:50|203.25|200.35|203.13|200.23|203.29|200.39|203.12|200.22|23
1652675880000|2022-05-16 04:38:00|203.16|200.26|203.13|200.23|203.16|200.26|203.13|200.23|11
1652675890000|2022-05-16 04:38:10|203.14|200.24|203.15|200.25|203.17|200.27|203.13|200.23|11
1652675900000|2022-05-16 04:38:20|203.18|200.28|203.16|200.26|203.18|200.28|203.14|200.24|5
1652675910000|2022-05-16 04:38:30|203.17|200.27|203.26|200.36|203.26|200.36|203.14|200.24|16
1652675920000|2022-05-16 04:38:40|203.25|200.35|203.27|200.37|203.27|200.37|203.2|200.3|17
1652675930000|2022-05-16 04:38:50|203.31|200.41|203.32|200.42|203.32|200.42|203.29|200.39|5
1652675940000|2022-05-16 04:39:00|203.31|200.41|203.32|200.42|203.37|200.47|203.26|200.36|14
1652675950000|2022-05-16 04:39:10|203.29|200.39|203.17|200.27|203.29|200.39|203.17|200.27|12
1652675960000|2022-05-16 04:39:20|203.15|200.25|203.2|200.3|203.2|200.3|203.11|200.21|17
1652675970000|2022-05-16 04:39:30|203.21|200.31|203.17|200.27|203.23|200.33|203.15|200.25|14
1652675980000|2022-05-16 04:39:40|203.18|200.28|203.21|200.31|203.28|200.38|203.18|200.28|11
1652675990000|2022-05-16 04:39:50|203.2|200.3|203.18|200.28|203.2|200.3|203.16|200.26|8
1652676000000|2022-05-16 04:40:00|203.19|200.29|203.3|200.4|203.31|200.41|203.19|200.29|18
1652676010000|2022-05-16 04:40:10|203.31|200.41|203.26|200.36|203.32|200.42|203.26|200.36|9
1652676030000|2022-05-16 04:40:30|203.25|200.35|203.18|200.28|203.25|200.35|203.14|200.24|11
1652676040000|2022-05-16 04:40:40|203.2|200.3|203.32|200.42|203.32|200.42|203.2|200.3|14
1652676050000|2022-05-16 04:40:50|203.33|200.43|203.37|200.47|203.38|200.48|203.32|200.42|12
1652676060000|2022-05-16 04:41:00|203.36|200.46|203.35|200.45|203.37|200.47|203.35|200.45|8
1652676070000|2022-05-16 04:41:10|203.34|200.44|203.29|200.39|203.35|200.45|203.25|200.35|7
1652676080000|2022-05-16 04:41:20|203.27|200.37|203.22|200.32|203.28|200.38|203.17|200.27|14
1652676090000|2022-05-16 04:41:30|203.21|200.31|203.16|200.26|203.21|200.31|203.13|200.23|10
1652676100000|2022-05-16 04:41:40|203.18|200.28|203.17|200.27|203.19|200.29|203.16|200.26|11
1652676110000|2022-05-16 04:41:50|203.18|200.28|203.27|200.37|203.33|200.43|203.18|200.28|17
1652676120000|2022-05-16 04:42:00|203.26|200.36|203.3|200.4|203.32|200.42|203.25|200.35|15
1652676130000|2022-05-16 04:42:10|203.32|200.42|203.32|200.42|203.36|200.46|203.32|200.42|14
1652676140000|2022-05-16 04:42:20|203.31|200.41|203.33|200.43|203.33|200.43|203.28|200.38|11
1652676150000|2022-05-16 04:42:30|203.34|200.44|203.55|200.65|203.55|200.65|203.34|200.44|11
1652676160000|2022-05-16 04:42:40|203.53|200.63|203.51|200.61|203.53|200.63|203.51|200.61|7
1652676170000|2022-05-16 04:42:50|203.52|200.62|203.49|200.59|203.54|200.64|203.45|200.55|17
1652676180000|2022-05-16 04:43:00|203.5|200.6|203.5|200.6|203.52|200.62|203.48|200.58|15
1652676190000|2022-05-16 04:43:10|203.49|200.59|203.45|200.55|203.5|200.6|203.45|200.55|10
1652676200000|2022-05-16 04:43:20|203.46|200.56|203.47|200.57|203.47|200.57|203.46|200.56|2
1652676210000|2022-05-16 04:43:30|203.46|200.56|203.48|200.58|203.48|200.58|203.39|200.49|15
1652676220000|2022-05-16 04:43:40|203.49|200.59|203.47|200.57|203.49|200.59|203.45|200.55|12
1652676230000|2022-05-16 04:43:50|203.46|200.56|203.48|200.58|203.48|200.58|203.41|200.51|16
1652676240000|2022-05-16 04:44:00|203.57|200.67|203.45|200.55|203.57|200.67|203.45|200.55|12
1652676250000|2022-05-16 04:44:10|203.47|200.57|203.46|200.56|203.5|200.6|203.45|200.55|15
1652676260000|2022-05-16 04:44:20|203.45|200.55|203.27|200.37|203.46|200.56|203.25|200.35|19
1652676270000|2022-05-16 04:44:30|203.28|200.38|203.34|200.44|203.35|200.45|203.27|200.37|6
1652676280000|2022-05-16 04:44:40|203.35|200.45|203.35|200.45|203.47|200.57|203.35|200.45|11
1652676290000|2022-05-16 04:44:50|203.34|200.44|203.49|200.59|203.49|200.59|203.3|200.4|16
1652676300000|2022-05-16 04:45:00|203.52|200.62|203.56|200.66|203.59|200.69|203.52|200.62|13
1652676310000|2022-05-16 04:45:10|203.55|200.65|203.54|200.64|203.57|200.67|203.54|200.64|7
1652676320000|2022-05-16 04:45:20|203.57|200.67|203.57|200.67|203.6|200.7|203.55|200.65|7
1652676330000|2022-05-16 04:45:30|203.56|200.66|203.62|200.72|203.64|200.74|203.56|200.66|9
1652676340000|2022-05-16 04:45:40|203.61|200.71|203.64|200.74|203.65|200.75|203.61|200.71|10
1652676350000|2022-05-16 04:45:50|203.65|200.75|203.62|200.72|203.7|200.8|203.5|200.6|16
1652676360000|2022-05-16 04:46:00|203.65|200.75|203.69|200.79|203.77|200.87|203.65|200.75|21
1652676370000|2022-05-16 04:46:10|203.7|200.8|203.71|200.81|203.72|200.82|203.7|200.8|7
1652676380000|2022-05-16 04:46:20|203.7|200.8|203.89|200.99|204|201.1|203.7|200.8|14
1652676390000|2022-05-16 04:46:30|203.86|200.96|204.11|201.21|204.23|201.33|203.82|200.92|20
1652676400000|2022-05-16 04:46:40|204.12|201.22|204.16|201.26|204.2|201.3|204.08|201.18|27
1652676410000|2022-05-16 04:46:50|204.18|201.28|204.21|201.31|204.26|201.36|204.11|201.21|27
1652676420000|2022-05-16 04:47:00|204.4|201.5|204.44|201.54|204.52|201.62|204.4|201.5|18
1652676430000|2022-05-16 04:47:10|204.45|201.55|204.4|201.5|204.49|201.59|204.37|201.47|20
1652676440000|2022-05-16 04:47:20|204.34|201.44|204.45|201.55|204.49|201.59|204.34|201.44|16
1652676450000|2022-05-16 04:47:30|204.46|201.56|204.14|201.24|204.46|201.56|204.14|201.24|16
1652676460000|2022-05-16 04:47:40|204.07|201.17|203.98|201.08|204.07|201.17|203.93|201.03|20
1652676470000|2022-05-16 04:47:50|203.97|201.07|204.05|201.15|204.08|201.18|203.94|201.04|20
1652676480000|2022-05-16 04:48:00|204.06|201.16|204.04|201.14|204.07|201.17|204.01|201.11|15
1652676490000|2022-05-16 04:48:10|204.02|201.12|204.02|201.12|204.05|201.15|204.02|201.12|15
1652676500000|2022-05-16 04:48:20|204.01|201.11|203.95|201.05|204.03|201.13|203.93|201.03|16
1652676510000|2022-05-16 04:48:30|203.94|201.04|203.85|200.95|203.95|201.05|203.82|200.92|17
1652676520000|2022-05-16 04:48:40|203.84|200.94|203.85|200.95|203.89|200.99|203.84|200.94|12
1652676530000|2022-05-16 04:48:50|203.84|200.94|203.97|201.07|203.98|201.08|203.84|200.94|17
1652676540000|2022-05-16 04:49:00|203.98|201.08|203.92|201.02|203.98|201.08|203.92|201.02|19
1652676550000|2022-05-16 04:49:10|203.94|201.04|203.88|200.98|203.94|201.04|203.87|200.97|14
1652676560000|2022-05-16 04:49:20|203.87|200.97|203.84|200.94|203.88|200.98|203.84|200.94|5
1652676570000|2022-05-16 04:49:30|203.85|200.95|203.82|200.92|203.86|200.96|203.8|200.9|8
1652676580000|2022-05-16 04:49:40|203.81|200.91|203.89|200.99|203.89|200.99|203.81|200.91|12
1652676590000|2022-05-16 04:49:50|203.9|201|204.12|201.22|204.13|201.23|203.9|201|18
1652676600000|2022-05-16 04:50:00|204.13|201.23|204.1|201.2|204.15|201.25|204.07|201.17|13
1652676610000|2022-05-16 04:50:10|204.09|201.19|204.06|201.16|204.09|201.19|204.04|201.14|10
1652676620000|2022-05-16 04:50:20|204.08|201.18|204.06|201.16|204.09|201.19|204.06|201.16|8
1652676630000|2022-05-16 04:50:30|204.08|201.18|204.07|201.17|204.18|201.28|204.07|201.17|17
1652676640000|2022-05-16 04:50:40|204.06|201.16|204.17|201.27|204.18|201.28|204.05|201.15|12
1652676650000|2022-05-16 04:50:50|204.16|201.26|204.15|201.25|204.18|201.28|204.11|201.21|15
1652676660000|2022-05-16 04:51:00|204.18|201.28|204.14|201.24|204.18|201.28|204.14|201.24|12
1652676670000|2022-05-16 04:51:10|204.15|201.25|204.15|201.25|204.15|201.25|204.15|201.25|1
1652676680000|2022-05-16 04:51:20|204.2|201.3|204.18|201.28|204.2|201.3|204.18|201.28|4
1652676690000|2022-05-16 04:51:30|204.17|201.27|204.15|201.25|204.17|201.27|204.11|201.21|7
1652676700000|2022-05-16 04:51:40|204.16|201.26|204.16|201.26|204.24|201.34|204.16|201.26|8
1652676710000|2022-05-16 04:51:50|204.17|201.27|204.28|201.38|204.3|201.4|204.17|201.27|17
1652676720000|2022-05-16 04:52:00|204.27|201.37|204.17|201.27|204.32|201.42|204.17|201.27|8
1652676730000|2022-05-16 04:52:10|204.15|201.25|204.14|201.24|204.24|201.34|204.14|201.24|14
1652676740000|2022-05-16 04:52:20|204.15|201.25|204.14|201.24|204.22|201.32|204.14|201.24|10
1652676750000|2022-05-16 04:52:30|204.17|201.27|204.12|201.22|204.17|201.27|204.12|201.22|5
1652676760000|2022-05-16 04:52:40|204.11|201.21|204.11|201.21|204.12|201.22|204.11|201.21|5
1652676770000|2022-05-16 04:52:50|204.13|201.23|204.16|201.26|204.19|201.29|204.13|201.23|6
1652676780000|2022-05-16 04:53:00|204.17|201.27|204.19|201.29|204.23|201.33|204.14|201.24|13
1652676790000|2022-05-16 04:53:10|204.18|201.28|204.13|201.23|204.18|201.28|204.13|201.23|10
1652676800000|2022-05-16 04:53:20|204.16|201.26|204.29|201.39|204.3|201.4|204.15|201.25|9
1652676810000|2022-05-16 04:53:30|204.28|201.38|204.24|201.34|204.28|201.38|204.23|201.33|7
1652676820000|2022-05-16 04:53:40|204.23|201.33|204.19|201.29|204.23|201.33|204.18|201.28|8
1652676830000|2022-05-16 04:53:50|204.2|201.3|204.18|201.28|204.3|201.4|204.18|201.28|12
1652676840000|2022-05-16 04:54:00|204.19|201.29|204.18|201.28|204.19|201.29|204.18|201.28|2
1652676850000|2022-05-16 04:54:10|204.19|201.29|204.29|201.39|204.29|201.39|204.19|201.29|10
1652676860000|2022-05-16 04:54:20|204.28|201.38|204.29|201.39|204.29|201.39|204.28|201.38|4
1652676870000|2022-05-16 04:54:30|204.27|201.37|204.43|201.53|204.48|201.58|204.26|201.36|15
1652676880000|2022-05-16 04:54:40|204.42|201.52|204.49|201.59|204.51|201.61|204.38|201.48|17
1652676890000|2022-05-16 04:54:50|204.5|201.6|204.51|201.61|204.54|201.64|204.46|201.56|22
1652676900000|2022-05-16 04:55:00|204.52|201.62|204.47|201.57|204.55|201.65|204.47|201.57|19
1652676910000|2022-05-16 04:55:10|204.48|201.58|204.43|201.53|204.51|201.61|204.4|201.5|16
1652676920000|2022-05-16 04:55:20|204.44|201.54|204.47|201.57|204.47|201.57|204.43|201.53|10
1652676930000|2022-05-16 04:55:30|204.48|201.58|204.48|201.58|204.49|201.59|204.44|201.54|14
1652676940000|2022-05-16 04:55:40|204.47|201.57|204.49|201.59|204.5|201.6|204.44|201.54|14
1652676950000|2022-05-16 04:55:50|204.5|201.6|204.48|201.58|204.51|201.61|204.46|201.56|9
1652676960000|2022-05-16 04:56:00|204.49|201.59|204.5|201.6|204.5|201.6|204.46|201.56|16
1652676970000|2022-05-16 04:56:10|204.48|201.58|204.45|201.55|204.5|201.6|204.45|201.55|13
1652676980000|2022-05-16 04:56:20|204.31|201.41|204.29|201.39|204.31|201.41|204.28|201.38|4
1652676990000|2022-05-16 04:56:30|204.3|201.4|204.27|201.37|204.32|201.42|204.27|201.37|11
1652677000000|2022-05-16 04:56:40|204.26|201.36|204.14|201.24|204.26|201.36|204.13|201.23|13
1652677010000|2022-05-16 04:56:50|204.15|201.25|204.05|201.15|204.16|201.26|204.04|201.14|10
1652677020000|2022-05-16 04:57:00|204.11|201.21|204.18|201.28|204.28|201.38|204.11|201.21|19
1652677030000|2022-05-16 04:57:10|204.17|201.27|204.18|201.28|204.18|201.28|204.17|201.27|2
1652677040000|2022-05-16 04:57:20|204.19|201.29|204.28|201.38|204.28|201.38|204.19|201.29|3
1652677050000|2022-05-16 04:57:30|204.27|201.37|204.19|201.29|204.27|201.37|204.19|201.29|5
1652677060000|2022-05-16 04:57:40|204.18|201.28|204.22|201.32|204.22|201.32|204.18|201.28|11
1652677070000|2022-05-16 04:57:50|204.21|201.31|204.19|201.29|204.21|201.31|204.19|201.29|3
1652677080000|2022-05-16 04:58:00|204.2|201.3|204.2|201.3|204.21|201.31|204.19|201.29|7
1652677090000|2022-05-16 04:58:10|204.21|201.31|204.19|201.29|204.27|201.37|204.19|201.29|11
1652677100000|2022-05-16 04:58:20|204.2|201.3|204.19|201.29|204.2|201.3|204.19|201.29|6
1652677110000|2022-05-16 04:58:30|204.18|201.28|204.19|201.29|204.19|201.29|204.18|201.28|2
1652677120000|2022-05-16 04:58:40|204.2|201.3|204.2|201.3|204.2|201.3|204.19|201.29|3
1652677130000|2022-05-16 04:58:50|204.21|201.31|204.24|201.34|204.29|201.39|204.2|201.3|13
1652677140000|2022-05-16 04:59:00|204.28|201.38|204.29|201.39|204.3|201.4|204.28|201.38|4
1652677150000|2022-05-16 04:59:10|204.32|201.42|204.33|201.43|204.33|201.43|204.29|201.39|14
1652677160000|2022-05-16 04:59:20|204.34|201.44|204.34|201.44|204.43|201.53|204.31|201.41|13
1652677170000|2022-05-16 04:59:30|204.4|201.5|204.37|201.47|204.4|201.5|204.36|201.46|16
1652677180000|2022-05-16 04:59:40|204.35|201.45|204.27|201.37|204.37|201.47|204.27|201.37|17
1652677190000|2022-05-16 04:59:50|204.28|201.38|204.24|201.34|204.29|201.39|204.24|201.34|9
1652677200000|2022-05-16 05:00:00|204.21|201.31|204.29|201.39|204.31|201.41|204.18|201.28|24
1652677210000|2022-05-16 05:00:10|204.28|201.38|204.33|201.43|204.33|201.43|204.25|201.35|8
1652677220000|2022-05-16 05:00:20|204.31|201.41|204.27|201.37|204.34|201.44|204.23|201.33|20
1652677230000|2022-05-16 05:00:30|204.28|201.38|204.35|201.45|204.37|201.47|204.27|201.37|18
1652677240000|2022-05-16 05:00:40|204.37|201.47|204.44|201.54|204.46|201.56|204.37|201.47|19
1652677250000|2022-05-16 05:00:50|204.46|201.56|204.53|201.63|204.53|201.63|204.44|201.54|9
1652677260000|2022-05-16 05:01:00|204.52|201.62|204.54|201.64|204.56|201.66|204.49|201.59|18
1652677270000|2022-05-16 05:01:10|204.53|201.63|204.51|201.61|204.54|201.64|204.51|201.61|9
1652677280000|2022-05-16 05:01:20|204.48|201.58|204.47|201.57|204.48|201.58|204.47|201.57|6
1652677290000|2022-05-16 05:01:30|204.46|201.56|204.47|201.57|204.47|201.57|204.46|201.56|2
1652677300000|2022-05-16 05:01:40|204.43|201.53|204.46|201.56|204.47|201.57|204.42|201.52|11
1652677310000|2022-05-16 05:01:50|204.44|201.54|204.45|201.55|204.46|201.56|204.44|201.54|9
1652677320000|2022-05-16 05:02:00|204.44|201.54|204.47|201.57|204.49|201.59|204.41|201.51|6
1652677330000|2022-05-16 05:02:10|204.46|201.56|204.48|201.58|204.52|201.62|204.45|201.55|17
1652677340000|2022-05-16 05:02:20|204.47|201.57|204.52|201.62|204.55|201.65|204.47|201.57|16
1652677350000|2022-05-16 05:02:30|204.54|201.64|204.6|201.7|204.61|201.71|204.52|201.62|8
1652677360000|2022-05-16 05:02:40|204.56|201.66|204.57|201.67|204.58|201.68|204.56|201.66|7
1652677370000|2022-05-16 05:02:50|204.58|201.68|204.45|201.55|204.58|201.68|204.45|201.55|14
1652677380000|2022-05-16 05:03:00|204.44|201.54|204.34|201.44|204.44|201.54|204.33|201.43|15
1652677390000|2022-05-16 05:03:10|204.35|201.45|204.42|201.52|204.46|201.56|204.35|201.45|15
1652677400000|2022-05-16 05:03:20|204.44|201.54|204.43|201.53|204.47|201.57|204.37|201.47|20
1652677410000|2022-05-16 05:03:30|204.45|201.55|204.53|201.63|204.55|201.65|204.43|201.53|17
1652677420000|2022-05-16 05:03:40|204.5|201.6|204.52|201.62|204.52|201.62|204.45|201.55|14
1652677430000|2022-05-16 05:03:50|204.5|201.6|204.5|201.6|204.54|201.64|204.5|201.6|15
1652677440000|2022-05-16 05:04:00|204.51|201.61|204.51|201.61|204.52|201.62|204.49|201.59|12
1652677450000|2022-05-16 05:04:10|204.5|201.6|204.64|201.74|204.64|201.74|204.5|201.6|15
1652677460000|2022-05-16 05:04:20|204.69|201.79|204.72|201.82|204.74|201.84|204.64|201.74|12
1652677470000|2022-05-16 05:04:30|204.7|201.8|204.72|201.82|204.76|201.86|204.69|201.79|16
1652677480000|2022-05-16 05:04:40|204.7|201.8|204.71|201.81|204.71|201.81|204.67|201.77|9
1652677490000|2022-05-16 05:04:50|204.7|201.8|204.71|201.81|204.72|201.82|204.7|201.8|7
1652677500000|2022-05-16 05:05:00|204.69|201.79|204.66|201.76|204.7|201.8|204.6|201.7|20
1652677510000|2022-05-16 05:05:10|204.65|201.75|204.73|201.83|204.74|201.84|204.64|201.74|18
1652677520000|2022-05-16 05:05:20|204.74|201.84|204.76|201.86|204.8|201.9|204.73|201.83|15
1652677530000|2022-05-16 05:05:30|204.77|201.87|204.77|201.87|204.81|201.91|204.75|201.85|16
1652677540000|2022-05-16 05:05:40|204.75|201.85|204.69|201.79|204.77|201.87|204.68|201.78|19
1652677550000|2022-05-16 05:05:50|204.67|201.77|204.7|201.8|204.75|201.85|204.66|201.76|16
1652677560000|2022-05-16 05:06:00|204.69|201.79|204.56|201.66|204.69|201.79|204.56|201.66|19
1652677570000|2022-05-16 05:06:10|204.55|201.65|204.55|201.65|204.58|201.68|204.55|201.65|12
1652677580000|2022-05-16 05:06:20|204.56|201.66|204.55|201.65|204.58|201.68|204.55|201.65|6
1652677590000|2022-05-16 05:06:30|204.56|201.66|204.56|201.66|204.56|201.66|204.55|201.65|3
1652677600000|2022-05-16 05:06:40|204.55|201.65|204.56|201.66|204.58|201.68|204.55|201.65|5
1652677610000|2022-05-16 05:06:50|204.57|201.67|204.59|201.69|204.59|201.69|204.57|201.67|9
1652677620000|2022-05-16 05:07:00|204.6|201.7|204.63|201.73|204.66|201.76|204.6|201.7|12
1652677630000|2022-05-16 05:07:10|204.64|201.74|204.8|201.9|204.81|201.91|204.62|201.72|14
1652677640000|2022-05-16 05:07:20|204.79|201.89|204.64|201.74|204.8|201.9|204.64|201.74|18
1652677650000|2022-05-16 05:07:30|204.65|201.75|204.7|201.8|204.7|201.8|204.65|201.75|9
1652677660000|2022-05-16 05:07:40|204.69|201.79|204.79|201.89|204.83|201.93|204.67|201.77|17
1652677670000|2022-05-16 05:07:50|204.8|201.9|204.8|201.9|204.85|201.95|204.78|201.88|20
1652677680000|2022-05-16 05:08:00|204.83|201.93|204.82|201.92|204.85|201.95|204.82|201.92|7
1652677690000|2022-05-16 05:08:10|204.83|201.93|205|202.1|205.05|202.15|204.81|201.91|24
1652677700000|2022-05-16 05:08:20|204.99|202.09|205.05|202.15|205.05|202.15|204.97|202.07|10
1652677710000|2022-05-16 05:08:30|205.02|202.12|205.05|202.15|205.05|202.15|205.02|202.12|11
1652677720000|2022-05-16 05:08:40|205.06|202.16|205.08|202.18|205.09|202.19|205.06|202.16|4
1652677730000|2022-05-16 05:08:50|205.06|202.16|205.07|202.17|205.09|202.19|205.04|202.14|8
1652677740000|2022-05-16 05:09:00|205.08|202.18|204.96|202.06|205.08|202.18|204.95|202.05|16
1652677750000|2022-05-16 05:09:10|204.97|202.07|205|202.1|205.03|202.13|204.97|202.07|11
1652677760000|2022-05-16 05:09:20|204.99|202.09|204.98|202.08|204.99|202.09|204.95|202.05|9
1652677770000|2022-05-16 05:09:30|205.02|202.12|204.95|202.05|205.05|202.15|204.95|202.05|19
1652677780000|2022-05-16 05:09:40|204.94|202.04|204.93|202.03|204.94|202.04|204.91|202.01|7
1652677790000|2022-05-16 05:09:50|204.91|202.01|204.87|201.97|204.91|202.01|204.87|201.97|12
1652677800000|2022-05-16 05:10:00|204.88|201.98|204.78|201.88|204.9|202|204.78|201.88|7
1652677810000|2022-05-16 05:10:10|204.79|201.89|204.78|201.88|204.79|201.89|204.77|201.87|7
1652677820000|2022-05-16 05:10:20|204.8|201.9|204.88|201.98|204.89|201.99|204.8|201.9|13
1652677830000|2022-05-16 05:10:30|204.89|201.99|204.98|202.08|205.03|202.13|204.87|201.97|13
1652677840000|2022-05-16 05:10:40|205.03|202.13|205.09|202.19|205.09|202.19|205.02|202.12|15
1652677850000|2022-05-16 05:10:50|205.11|202.21|205.03|202.13|205.18|202.28|205.03|202.13|13
1652677860000|2022-05-16 05:11:00|205.02|202.12|204.97|202.07|205.02|202.12|204.97|202.07|7
1652677870000|2022-05-16 05:11:10|204.91|202.01|204.81|201.91|204.91|202.01|204.81|201.91|5
1652677880000|2022-05-16 05:11:20|204.82|201.92|204.88|201.98|204.89|201.99|204.82|201.92|13
1652677890000|2022-05-16 05:11:30|204.89|201.99|204.82|201.92|204.89|201.99|204.8|201.9|10
1652677900000|2022-05-16 05:11:40|204.83|201.93|204.95|202.05|204.97|202.07|204.83|201.93|13
1652677910000|2022-05-16 05:11:50|204.97|202.07|204.92|202.02|204.98|202.08|204.88|201.98|17
1652677920000|2022-05-16 05:12:00|204.93|202.03|204.98|202.08|204.98|202.08|204.92|202.02|5
1652677930000|2022-05-16 05:12:10|204.99|202.09|205.06|202.16|205.06|202.16|204.99|202.09|16
1652677940000|2022-05-16 05:12:20|205.05|202.15|205.04|202.14|205.05|202.15|205.03|202.13|6
1652677950000|2022-05-16 05:12:30|205.03|202.13|204.98|202.08|205.04|202.14|204.98|202.08|6
1652677960000|2022-05-16 05:12:40|204.99|202.09|204.99|202.09|204.99|202.09|204.99|202.09|1
1652677970000|2022-05-16 05:12:50|204.98|202.08|204.98|202.08|204.99|202.09|204.98|202.08|3
1652677980000|2022-05-16 05:13:00|204.99|202.09|205.02|202.12|205.02|202.12|204.98|202.08|7
1652677990000|2022-05-16 05:13:10|205.04|202.14|205.18|202.28|205.2|202.3|205.04|202.14|6
1652678000000|2022-05-16 05:13:20|205.17|202.27|205.21|202.31|205.21|202.31|205.16|202.26|12
1652678010000|2022-05-16 05:13:30|205.19|202.29|205.21|202.31|205.23|202.33|205.18|202.28|15
1652678020000|2022-05-16 05:13:40|205.19|202.29|205.18|202.28|205.21|202.31|205.18|202.28|9
1652678030000|2022-05-16 05:13:50|205.2|202.3|205.32|202.42|205.33|202.43|205.19|202.29|11
1652678040000|2022-05-16 05:14:00|205.31|202.41|205.11|202.21|205.31|202.41|205.11|202.21|18
1652678050000|2022-05-16 05:14:10|205.09|202.19|205.1|202.2|205.11|202.21|205.07|202.17|10
1652678060000|2022-05-16 05:14:20|205.08|202.18|205.06|202.16|205.11|202.21|205.05|202.15|12
1652678070000|2022-05-16 05:14:30|205.05|202.15|204.97|202.07|205.06|202.16|204.97|202.07|11
1652678080000|2022-05-16 05:14:40|204.9|202|204.99|202.09|205|202.1|204.9|202|11
1652678090000|2022-05-16 05:14:50|204.98|202.08|205.08|202.18|205.09|202.19|204.98|202.08|10
1652678100000|2022-05-16 05:15:00|205.05|202.15|205.11|202.21|205.11|202.21|205.05|202.15|16
1652678110000|2022-05-16 05:15:10|205.09|202.19|205.08|202.18|205.09|202.19|205.04|202.14|8
1652678120000|2022-05-16 05:15:20|205.1|202.2|205.11|202.21|205.11|202.21|205.09|202.19|5
1652678130000|2022-05-16 05:15:30|205.1|202.2|205.2|202.3|205.2|202.3|205.07|202.17|11
1652678140000|2022-05-16 05:15:40|205.21|202.31|205.2|202.3|205.25|202.35|205.14|202.24|12
1652678150000|2022-05-16 05:15:50|205.23|202.33|205.27|202.37|205.27|202.37|205.23|202.33|5
1652678160000|2022-05-16 05:16:00|205.24|202.34|205.19|202.29|205.24|202.34|205.19|202.29|3
1652678170000|2022-05-16 05:16:10|205.18|202.28|205.15|202.25|205.18|202.28|205.04|202.14|13
1652678180000|2022-05-16 05:16:20|205.16|202.26|205.18|202.28|205.18|202.28|205.16|202.26|5
1652678190000|2022-05-16 05:16:30|205.17|202.27|205.18|202.28|205.18|202.28|205.17|202.27|2
1652678200000|2022-05-16 05:16:40|205.19|202.29|205.24|202.34|205.25|202.35|205.19|202.29|6
1652678210000|2022-05-16 05:16:50|205.26|202.36|205.24|202.34|205.31|202.41|205.24|202.34|12
1652678220000|2022-05-16 05:17:00|205.23|202.33|205.21|202.31|205.23|202.33|205.2|202.3|6
1652678230000|2022-05-16 05:17:10|205.19|202.29|205.17|202.27|205.19|202.29|205.17|202.27|3
1652678240000|2022-05-16 05:17:20|205.18|202.28|205.18|202.28|205.19|202.29|205.1|202.2|8
1652678250000|2022-05-16 05:17:30|205.17|202.27|205.11|202.21|205.17|202.27|205.11|202.21|11
1652678260000|2022-05-16 05:17:40|205.12|202.22|205.18|202.28|205.18|202.28|205.11|202.21|11
1652678270000|2022-05-16 05:17:50|205.19|202.29|205.1|202.2|205.2|202.3|205.09|202.19|13
1652678280000|2022-05-16 05:18:00|205.11|202.21|205.1|202.2|205.14|202.24|205.09|202.19|12
1652678290000|2022-05-16 05:18:10|205.09|202.19|205.09|202.19|205.09|202.19|205.08|202.18|3
1652678300000|2022-05-16 05:18:20|205.08|202.18|205.09|202.19|205.09|202.19|205.08|202.18|2
1652678310000|2022-05-16 05:18:30|205.1|202.2|205.08|202.18|205.11|202.21|205.08|202.18|6
1652678320000|2022-05-16 05:18:40|205.07|202.17|205|202.1|205.07|202.17|204.99|202.09|8
1652678330000|2022-05-16 05:18:50|204.99|202.09|204.99|202.09|204.99|202.09|204.98|202.08|3
1652678350000|2022-05-16 05:19:10|204.98|202.08|204.9|202|204.98|202.08|204.86|201.96|15
1652678360000|2022-05-16 05:19:20|204.91|202.01|204.97|202.07|204.98|202.08|204.89|201.99|12
1652678370000|2022-05-16 05:19:30|204.98|202.08|205.13|202.23|205.37|202.47|204.97|202.07|18
1652678380000|2022-05-16 05:19:40|205.12|202.22|205.1|202.2|205.15|202.25|205.1|202.2|13
1652678390000|2022-05-16 05:19:50|205.11|202.21|205.2|202.3|205.22|202.32|205.11|202.21|10
1652678400000|2022-05-16 05:20:00|205.18|202.28|205.05|202.15|205.18|202.28|205.04|202.14|13
1652678410000|2022-05-16 05:20:10|205.06|202.16|205.11|202.21|205.11|202.21|205.06|202.16|10
1652678420000|2022-05-16 05:20:20|205.12|202.22|205.27|202.37|205.28|202.38|205.11|202.21|6
1652678430000|2022-05-16 05:20:30|205.26|202.36|205.27|202.37|205.28|202.38|205.26|202.36|8
1652678440000|2022-05-16 05:20:40|205.26|202.36|205.22|202.32|205.26|202.36|205.22|202.32|11
1652678450000|2022-05-16 05:20:50|205.23|202.33|205.2|202.3|205.26|202.36|205.2|202.3|14
1652678460000|2022-05-16 05:21:00|205.17|202.27|205.25|202.35|205.25|202.35|205.16|202.26|6
1652678470000|2022-05-16 05:21:10|205.26|202.36|205.29|202.39|205.29|202.39|205.26|202.36|7
1652678480000|2022-05-16 05:21:20|205.3|202.4|205.3|202.4|205.3|202.4|205.29|202.39|3
1652678490000|2022-05-16 05:21:30|205.31|202.41|205.29|202.39|205.36|202.46|205.29|202.39|8
1652678500000|2022-05-16 05:21:40|205.3|202.4|205.31|202.41|205.31|202.41|205.29|202.39|6
1652678510000|2022-05-16 05:21:50|205.32|202.42|205.33|202.43|205.34|202.44|205.32|202.42|4
1652678520000|2022-05-16 05:22:00|205.34|202.44|205.35|202.45|205.36|202.46|205.34|202.44|4
1652678530000|2022-05-16 05:22:10|205.36|202.46|205.33|202.43|205.38|202.48|205.33|202.43|11
1652678540000|2022-05-16 05:22:20|205.34|202.44|205.34|202.44|205.35|202.45|205.33|202.43|5
1652678550000|2022-05-16 05:22:30|205.35|202.45|205.35|202.45|205.35|202.45|205.35|202.45|1
1652678560000|2022-05-16 05:22:40|205.36|202.46|205.61|202.71|205.68|202.78|205.36|202.46|15
1652678570000|2022-05-16 05:22:50|205.6|202.7|205.55|202.65|205.6|202.7|205.51|202.61|11
1652678580000|2022-05-16 05:23:00|205.56|202.66|205.63|202.73|205.63|202.73|205.56|202.66|5
1652678590000|2022-05-16 05:23:10|205.64|202.74|205.63|202.73|205.64|202.74|205.6|202.7|6
1652678600000|2022-05-16 05:23:20|205.67|202.77|205.67|202.77|205.67|202.77|205.67|202.77|1
1652678610000|2022-05-16 05:23:30|205.68|202.78|205.73|202.83|205.73|202.83|205.68|202.78|4
1652678620000|2022-05-16 05:23:40|205.74|202.84|205.74|202.84|205.74|202.84|205.74|202.84|1
1652678630000|2022-05-16 05:23:50|205.71|202.81|205.73|202.83|205.73|202.83|205.71|202.81|3
1652678640000|2022-05-16 05:24:00|205.75|202.85|205.79|202.89|205.79|202.89|205.75|202.85|5
1652678660000|2022-05-16 05:24:20|205.8|202.9|205.87|202.97|205.87|202.97|205.8|202.9|6
1652678670000|2022-05-16 05:24:30|205.88|202.98|205.97|203.07|206.04|203.14|205.88|202.98|13
1652678680000|2022-05-16 05:24:40|205.98|203.08|206.04|203.14|206.04|203.14|205.95|203.05|6
1652678690000|2022-05-16 05:24:50|205.99|203.09|205.95|203.05|206.02|203.12|205.91|203.01|14
1652678700000|2022-05-16 05:25:00|205.91|203.01|205.69|202.79|205.95|203.05|205.69|202.79|13
1652678710000|2022-05-16 05:25:10|205.61|202.71|205.56|202.66|205.63|202.73|205.56|202.66|8
1652678720000|2022-05-16 05:25:20|205.55|202.65|205.77|202.87|205.81|202.91|205.54|202.64|19
1652678730000|2022-05-16 05:25:30|205.78|202.88|205.8|202.9|205.82|202.92|205.76|202.86|15
1652678740000|2022-05-16 05:25:40|205.81|202.91|205.79|202.89|205.81|202.91|205.76|202.86|13
1652678750000|2022-05-16 05:25:50|205.8|202.9|205.79|202.89|205.81|202.91|205.78|202.88|11
1652678760000|2022-05-16 05:26:00|205.8|202.9|205.8|202.9|205.8|202.9|205.79|202.89|3
1652678770000|2022-05-16 05:26:10|205.81|202.91|205.79|202.89|205.81|202.91|205.79|202.89|3
1652678780000|2022-05-16 05:26:20|205.8|202.9|205.79|202.89|205.8|202.9|205.79|202.89|2
1652678790000|2022-05-16 05:26:30|205.8|202.9|205.8|202.9|205.8|202.9|205.79|202.89|3
1652678800000|2022-05-16 05:26:40|205.79|202.89|205.74|202.84|205.79|202.89|205.73|202.83|9
1652678810000|2022-05-16 05:26:50|205.75|202.85|205.72|202.82|205.76|202.86|205.67|202.77|11
1652678820000|2022-05-16 05:27:00|205.71|202.81|205.68|202.78|205.71|202.81|205.68|202.78|7
1652678830000|2022-05-16 05:27:10|205.7|202.8|205.69|202.79|205.7|202.8|205.69|202.79|4
1652678840000|2022-05-16 05:27:20|205.68|202.78|205.7|202.8|205.73|202.83|205.68|202.78|8
1652678850000|2022-05-16 05:27:30|205.69|202.79|205.73|202.83|205.74|202.84|205.69|202.79|8
1652678860000|2022-05-16 05:27:40|205.72|202.82|205.72|202.82|205.72|202.82|205.72|202.82|1
1652678870000|2022-05-16 05:27:50|205.71|202.81|205.69|202.79|205.71|202.81|205.69|202.79|2
1652678880000|2022-05-16 05:28:00|205.68|202.78|205.71|202.81|205.72|202.82|205.67|202.77|11
1652678900000|2022-05-16 05:28:20|205.72|202.82|205.73|202.83|205.73|202.83|205.69|202.79|7
1652678910000|2022-05-16 05:28:30|205.71|202.81|205.7|202.8|205.72|202.82|205.69|202.79|5
1652678930000|2022-05-16 05:28:50|205.64|202.74|205.65|202.75|205.66|202.76|205.59|202.69|11
1652678940000|2022-05-16 05:29:00|205.64|202.74|205.58|202.68|205.64|202.74|205.58|202.68|7
1652678950000|2022-05-16 05:29:10|205.59|202.69|205.69|202.79|205.69|202.79|205.59|202.69|7
1652678960000|2022-05-16 05:29:20|205.7|202.8|205.76|202.86|205.76|202.86|205.7|202.8|5
1652678970000|2022-05-16 05:29:30|205.78|202.88|205.78|202.88|205.79|202.89|205.77|202.87|5
1652678980000|2022-05-16 05:29:40|205.79|202.89|205.82|202.92|205.82|202.92|205.79|202.89|3
1652678990000|2022-05-16 05:29:50|205.83|202.93|205.73|202.83|205.83|202.93|205.73|202.83|5
1652679000000|2022-05-16 05:30:00|205.74|202.84|205.62|202.72|205.74|202.84|205.57|202.67|18
1652679010000|2022-05-16 05:30:10|205.61|202.71|205.42|202.52|205.62|202.72|205.41|202.51|21
1652679020000|2022-05-16 05:30:20|205.4|202.5|205.34|202.44|205.4|202.5|205.3|202.4|22
1652679030000|2022-05-16 05:30:30|205.32|202.42|205.01|202.11|205.32|202.42|204.88|201.98|21
1652679040000|2022-05-16 05:30:40|204.98|202.08|204.82|201.92|204.99|202.09|204.78|201.88|19
1652679050000|2022-05-16 05:30:50|204.83|201.93|204.66|201.76|204.83|201.93|204.61|201.71|23
1652679060000|2022-05-16 05:31:00|204.65|201.75|204.66|201.76|204.73|201.83|204.62|201.72|17
1652679070000|2022-05-16 05:31:10|204.65|201.75|204.65|201.75|204.67|201.77|204.64|201.74|7
1652679080000|2022-05-16 05:31:20|204.61|201.71|204.51|201.61|204.65|201.75|204.51|201.61|9
1652679090000|2022-05-16 05:31:30|204.53|201.63|204.53|201.63|204.53|201.63|204.51|201.61|7
1652679100000|2022-05-16 05:31:40|204.52|201.62|204.69|201.79|204.77|201.87|204.52|201.62|13
1652679110000|2022-05-16 05:31:50|204.68|201.78|204.57|201.67|204.68|201.78|204.57|201.67|11
1652679120000|2022-05-16 05:32:00|204.58|201.68|204.53|201.63|204.6|201.7|204.51|201.61|16
1652679130000|2022-05-16 05:32:10|204.52|201.62|204.52|201.62|204.52|201.62|204.51|201.61|3
1652679140000|2022-05-16 05:32:20|204.51|201.61|204.5|201.6|204.55|201.65|204.5|201.6|10
1652679160000|2022-05-16 05:32:40|204.51|201.61|204.09|201.19|204.51|201.61|204.02|201.12|11
1652679170000|2022-05-16 05:32:50|204.11|201.21|204.11|201.21|204.11|201.21|204.04|201.14|16
1652679180000|2022-05-16 05:33:00|204.09|201.19|204.05|201.15|204.11|201.21|204.05|201.15|14
1652679190000|2022-05-16 05:33:10|204.06|201.16|204.21|201.31|204.24|201.34|204.06|201.16|8
1652679200000|2022-05-16 05:33:20|204.22|201.32|204.19|201.29|204.22|201.32|204.19|201.29|4
1652679210000|2022-05-16 05:33:30|204.18|201.28|204.2|201.3|204.21|201.31|204.18|201.28|7
1652679220000|2022-05-16 05:33:40|204.21|201.31|204.22|201.32|204.22|201.32|204.21|201.31|2
1652679230000|2022-05-16 05:33:50|204.24|201.34|204.23|201.33|204.25|201.35|204.23|201.33|5
1652679240000|2022-05-16 05:34:00|204.22|201.32|204.15|201.25|204.24|201.34|204.15|201.25|6
1652679250000|2022-05-16 05:34:10|204.14|201.24|204.12|201.22|204.15|201.25|204.12|201.22|10
1652679260000|2022-05-16 05:34:20|204.13|201.23|204.13|201.23|204.13|201.23|204.13|201.23|1
1652679270000|2022-05-16 05:34:30|204.16|201.26|204.22|201.32|204.22|201.32|204.15|201.25|7
1652679280000|2022-05-16 05:34:40|204.26|201.36|204.26|201.36|204.29|201.39|204.26|201.36|3
1652679290000|2022-05-16 05:34:50|204.24|201.34|204.24|201.34|204.24|201.34|204.24|201.34|1
1652679300000|2022-05-16 05:35:00|204.23|201.33|204.18|201.28|204.24|201.34|204.17|201.27|11
1652679310000|2022-05-16 05:35:10|204.17|201.27|204.23|201.33|204.24|201.34|204.17|201.27|7
1652679320000|2022-05-16 05:35:20|204.24|201.34|204.25|201.35|204.25|201.35|204.23|201.33|6
1652679330000|2022-05-16 05:35:30|204.23|201.33|204.08|201.18|204.23|201.33|204.06|201.16|14
1652679340000|2022-05-16 05:35:40|204.07|201.17|204.25|201.35|204.25|201.35|204.07|201.17|9
1652679350000|2022-05-16 05:35:50|204.24|201.34|204.26|201.36|204.27|201.37|204.24|201.34|7
1652679360000|2022-05-16 05:36:00|204.23|201.33|204.24|201.34|204.24|201.34|204.19|201.29|7
1652679370000|2022-05-16 05:36:10|204.25|201.35|204.33|201.43|204.34|201.44|204.24|201.34|11
1652679380000|2022-05-16 05:36:20|204.34|201.44|204.32|201.42|204.34|201.44|204.32|201.42|6
1652679390000|2022-05-16 05:36:30|204.31|201.41|204.31|201.41|204.32|201.42|204.31|201.41|5
1652679400000|2022-05-16 05:36:40|204.3|201.4|204.29|201.39|204.3|201.4|204.28|201.38|3
1652679410000|2022-05-16 05:36:50|204.28|201.38|204.26|201.36|204.28|201.38|204.26|201.36|3
1652679420000|2022-05-16 05:37:00|204.27|201.37|204.26|201.36|204.27|201.37|204.26|201.36|2
1652679430000|2022-05-16 05:37:10|204.27|201.37|204.27|201.37|204.28|201.38|204.27|201.37|3
1652679440000|2022-05-16 05:37:20|204.29|201.39|204.31|201.41|204.31|201.41|204.29|201.39|3
1652679460000|2022-05-16 05:37:40|204.3|201.4|204.24|201.34|204.31|201.41|204.24|201.34|5
1652679470000|2022-05-16 05:37:50|204.26|201.36|204.23|201.33|204.26|201.36|204.22|201.32|10
1652679480000|2022-05-16 05:38:00|204.24|201.34|204.3|201.4|204.31|201.41|204.24|201.34|8
1652679490000|2022-05-16 05:38:10|204.31|201.41|204.31|201.41|204.31|201.41|204.31|201.41|1
1652679500000|2022-05-16 05:38:20|204.3|201.4|204.31|201.41|204.31|201.41|204.3|201.4|4
1652679510000|2022-05-16 05:38:30|204.38|201.48|204.39|201.49|204.39|201.49|204.37|201.47|3
1652679520000|2022-05-16 05:38:40|204.38|201.48|204.35|201.45|204.39|201.49|204.34|201.44|7
1652679530000|2022-05-16 05:38:50|204.36|201.46|204.39|201.49|204.39|201.49|204.35|201.45|5
1652679540000|2022-05-16 05:39:00|204.4|201.5|204.42|201.52|204.44|201.54|204.4|201.5|7
1652679550000|2022-05-16 05:39:10|204.43|201.53|204.46|201.56|204.46|201.56|204.43|201.53|3
1652679560000|2022-05-16 05:39:20|204.47|201.57|204.48|201.58|204.48|201.58|204.46|201.56|3
1652679570000|2022-05-16 05:39:30|204.5|201.6|204.48|201.58|204.51|201.61|204.48|201.58|7
1652679580000|2022-05-16 05:39:40|204.47|201.57|204.44|201.54|204.47|201.57|204.44|201.54|2
1652679590000|2022-05-16 05:39:50|204.42|201.52|204.42|201.52|204.47|201.57|204.42|201.52|4
1652679600000|2022-05-16 05:40:00|204.34|201.44|204.2|201.3|204.34|201.44|204.2|201.3|8
1652679610000|2022-05-16 05:40:10|204.19|201.29|204.27|201.37|204.28|201.38|204.19|201.29|9
1652679620000|2022-05-16 05:40:20|204.28|201.38|204.4|201.5|204.4|201.5|204.28|201.38|13
1652679630000|2022-05-16 05:40:30|204.39|201.49|204.38|201.48|204.39|201.49|204.38|201.48|4
1652679640000|2022-05-16 05:40:40|204.39|201.49|204.41|201.51|204.41|201.51|204.38|201.48|8
1652679650000|2022-05-16 05:40:50|204.42|201.52|204.41|201.51|204.43|201.53|204.41|201.51|4
1652679660000|2022-05-16 05:41:00|204.43|201.53|204.44|201.54|204.49|201.59|204.43|201.53|13
1652679670000|2022-05-16 05:41:10|204.43|201.53|204.43|201.53|204.43|201.53|204.43|201.53|1
1652679680000|2022-05-16 05:41:20|204.42|201.52|204.3|201.4|204.42|201.52|204.27|201.37|10
1652679690000|2022-05-16 05:41:30|204.29|201.39|204.27|201.37|204.29|201.39|204.24|201.34|6
1652679700000|2022-05-16 05:41:40|204.24|201.34|204.25|201.35|204.26|201.36|204.24|201.34|5
1652679710000|2022-05-16 05:41:50|204.26|201.36|204.27|201.37|204.28|201.38|204.24|201.34|6
1652679720000|2022-05-16 05:42:00|204.28|201.38|204.29|201.39|204.31|201.41|204.28|201.38|6
1652679730000|2022-05-16 05:42:10|204.28|201.38|204.28|201.38|204.28|201.38|204.28|201.38|1
1652679740000|2022-05-16 05:42:20|204.19|201.29|203.96|201.06|204.19|201.29|203.96|201.06|11
1652679750000|2022-05-16 05:42:30|203.97|201.07|203.96|201.06|204|201.1|203.96|201.06|5
1652679760000|2022-05-16 05:42:40|203.98|201.08|204.01|201.11|204.02|201.12|203.97|201.07|8
1652679770000|2022-05-16 05:42:50|204|201.1|204|201.1|204.01|201.11|203.98|201.08|6
1652679780000|2022-05-16 05:43:00|203.99|201.09|203.99|201.09|203.99|201.09|203.99|201.09|1
1652679790000|2022-05-16 05:43:10|204|201.1|204.01|201.11|204.01|201.11|204|201.1|2
1652679800000|2022-05-16 05:43:20|204|201.1|204|201.1|204.01|201.11|204|201.1|3
1652679810000|2022-05-16 05:43:30|204.01|201.11|204.15|201.25|204.15|201.25|204|201.1|13
1652679820000|2022-05-16 05:43:40|204.14|201.24|204.21|201.31|204.22|201.32|204.14|201.24|7
1652679830000|2022-05-16 05:43:50|204.22|201.32|204.26|201.36|204.27|201.37|204.22|201.32|12
1652679840000|2022-05-16 05:44:00|204.25|201.35|204.24|201.34|204.27|201.37|204.23|201.33|9
1652679850000|2022-05-16 05:44:10|204.22|201.32|204.19|201.29|204.22|201.32|204.17|201.27|7
1652679860000|2022-05-16 05:44:20|204.2|201.3|204.32|201.42|204.33|201.43|204.2|201.3|10
1652679870000|2022-05-16 05:44:30|204.33|201.43|204.33|201.43|204.35|201.45|204.32|201.42|8
1652679880000|2022-05-16 05:44:40|204.32|201.42|204.37|201.47|204.37|201.47|204.32|201.42|5
1652679890000|2022-05-16 05:44:50|204.36|201.46|204.36|201.46|204.36|201.46|204.35|201.45|3
1652679910000|2022-05-16 05:45:10|204.37|201.47|204.41|201.51|204.41|201.51|204.37|201.47|3
1652679920000|2022-05-16 05:45:20|204.4|201.5|204.4|201.5|204.4|201.5|204.4|201.5|1
1652679930000|2022-05-16 05:45:30|204.41|201.51|204.41|201.51|204.41|201.51|204.4|201.5|3
1652679940000|2022-05-16 05:45:40|204.4|201.5|204.33|201.43|204.4|201.5|204.32|201.42|10
1652679950000|2022-05-16 05:45:50|204.32|201.42|204.31|201.41|204.32|201.42|204.31|201.41|2
1652679960000|2022-05-16 05:46:00|204.33|201.43|204.33|201.43|204.34|201.44|204.23|201.33|11
1652679970000|2022-05-16 05:46:10|204.34|201.44|204.39|201.49|204.41|201.51|204.34|201.44|10
1652679980000|2022-05-16 05:46:20|204.37|201.47|204.32|201.42|204.37|201.47|204.32|201.42|8
1652679990000|2022-05-16 05:46:30|204.31|201.41|204.33|201.43|204.33|201.43|204.3|201.4|11
1652680000000|2022-05-16 05:46:40|204.3|201.4|204.19|201.29|204.3|201.4|204.19|201.29|13
1652680010000|2022-05-16 05:46:50|204.18|201.28|204.11|201.21|204.26|201.36|204.11|201.21|15
1652680020000|2022-05-16 05:47:00|204.13|201.23|204.04|201.14|204.13|201.23|204.02|201.12|12
1652680030000|2022-05-16 05:47:10|204.06|201.16|204.01|201.11|204.06|201.16|204.01|201.11|7
1652680040000|2022-05-16 05:47:20|204|201.1|204|201.1|204.01|201.11|203.99|201.09|4
1652680050000|2022-05-16 05:47:30|204.01|201.11|204.03|201.13|204.03|201.13|204.01|201.11|6
1652680060000|2022-05-16 05:47:40|204.02|201.12|204.03|201.13|204.03|201.13|204.02|201.12|14
1652680070000|2022-05-16 05:47:50|204.02|201.12|204.11|201.21|204.13|201.23|204.02|201.12|8
1652680080000|2022-05-16 05:48:00|204.12|201.22|204.14|201.24|204.14|201.24|204.1|201.2|8
1652680090000|2022-05-16 05:48:10|204.15|201.25|204.15|201.25|204.15|201.25|204.15|201.25|1
1652680100000|2022-05-16 05:48:20|204.14|201.24|204.16|201.26|204.16|201.26|204.14|201.24|3
1652680110000|2022-05-16 05:48:30|204.17|201.27|204.18|201.28|204.18|201.28|204.17|201.27|2
1652680120000|2022-05-16 05:48:40|204.17|201.27|204.21|201.31|204.21|201.31|204.17|201.27|6
1652680130000|2022-05-16 05:48:50|204.22|201.32|204.16|201.26|204.22|201.32|204.14|201.24|9
1652680140000|2022-05-16 05:49:00|204.17|201.27|204.2|201.3|204.22|201.32|204.16|201.26|9
1652680150000|2022-05-16 05:49:10|204.18|201.28|204.17|201.27|204.19|201.29|204.15|201.25|9
1652680160000|2022-05-16 05:49:20|204.15|201.25|204.14|201.24|204.15|201.25|204.13|201.23|4
1652680170000|2022-05-16 05:49:30|204.13|201.23|204.07|201.17|204.13|201.23|204.07|201.17|6
1652680180000|2022-05-16 05:49:40|204.05|201.15|204.06|201.16|204.07|201.17|204.02|201.12|7
1652680190000|2022-05-16 05:49:50|204.11|201.21|204.07|201.17|204.11|201.21|204.06|201.16|4
1652680200000|2022-05-16 05:50:00|204.06|201.16|203.88|200.98|204.06|201.16|203.86|200.96|14
1652680210000|2022-05-16 05:50:10|203.83|200.93|203.9|201|204|201.1|203.83|200.93|15
1652680220000|2022-05-16 05:50:20|203.91|201.01|204.04|201.14|204.04|201.14|203.9|201|9
1652680230000|2022-05-16 05:50:30|204.03|201.13|204|201.1|204.05|201.15|204|201.1|6
1652680240000|2022-05-16 05:50:40|204.01|201.11|204.04|201.14|204.05|201.15|204.01|201.11|10
1652680250000|2022-05-16 05:50:50|204.05|201.15|204.07|201.17|204.08|201.18|204.05|201.15|4
1652680260000|2022-05-16 05:51:00|204.08|201.18|204.08|201.18|204.08|201.18|204.07|201.17|9
1652680270000|2022-05-16 05:51:10|204.09|201.19|204.12|201.22|204.12|201.22|204.09|201.19|6
1652680280000|2022-05-16 05:51:20|204.13|201.23|204.24|201.34|204.24|201.34|204.13|201.23|6
1652680290000|2022-05-16 05:51:30|204.23|201.33|204.21|201.31|204.25|201.35|204.19|201.29|8
1652680300000|2022-05-16 05:51:40|204.19|201.29|204.11|201.21|204.19|201.29|204.1|201.2|13
1652680310000|2022-05-16 05:51:50|204.06|201.16|203.84|200.94|204.06|201.16|203.84|200.94|14
1652680320000|2022-05-16 05:52:00|203.86|200.96|203.73|200.83|203.87|200.97|203.73|200.83|14
1652680330000|2022-05-16 05:52:10|203.75|200.85|203.78|200.88|203.79|200.89|203.73|200.83|14
1652680340000|2022-05-16 05:52:20|203.79|200.89|203.74|200.84|203.79|200.89|203.74|200.84|3
1652680350000|2022-05-16 05:52:30|203.73|200.83|203.73|200.83|203.75|200.85|203.73|200.83|4
1652680360000|2022-05-16 05:52:40|203.74|200.84|203.52|200.62|203.8|200.9|203.52|200.62|14
1652680370000|2022-05-16 05:52:50|203.51|200.61|203.48|200.58|203.52|200.62|203.45|200.55|19
1652680380000|2022-05-16 05:53:00|203.47|200.57|203.17|200.27|203.49|200.59|203.15|200.25|19
1652680390000|2022-05-16 05:53:10|203.18|200.28|203.25|200.35|203.3|200.4|203.18|200.28|17
1652680400000|2022-05-16 05:53:20|203.21|200.31|203.25|200.35|203.28|200.38|203.2|200.3|19
1652680410000|2022-05-16 05:53:30|203.26|200.36|203.02|200.12|203.28|200.38|203.02|200.12|24
1652680420000|2022-05-16 05:53:40|203.06|200.16|202.68|199.78|203.06|200.16|202.63|199.73|28
1652680430000|2022-05-16 05:53:50|202.73|199.83|202.79|199.89|202.81|199.91|202.73|199.83|14
1652680440000|2022-05-16 05:54:00|202.8|199.9|202.72|199.82|202.83|199.93|202.72|199.82|15
1652680450000|2022-05-16 05:54:10|202.73|199.83|202.77|199.87|202.81|199.91|202.72|199.82|14
1652680460000|2022-05-16 05:54:20|202.78|199.88|202.78|199.88|202.8|199.9|202.76|199.86|12
1652680470000|2022-05-16 05:54:30|202.79|199.89|202.66|199.76|202.8|199.9|202.66|199.76|16
1652680480000|2022-05-16 05:54:40|202.67|199.77|202.66|199.76|202.7|199.8|202.66|199.76|16
1652680490000|2022-05-16 05:54:50|202.65|199.75|202.77|199.87|202.79|199.89|202.64|199.74|15
1652680500000|2022-05-16 05:55:00|202.75|199.85|202.68|199.78|202.76|199.86|202.66|199.76|20
1652680510000|2022-05-16 05:55:10|202.66|199.76|202.68|199.78|202.7|199.8|202.62|199.72|15
1652680520000|2022-05-16 05:55:20|202.67|199.77|202.69|199.79|202.71|199.81|202.67|199.77|9
1652680530000|2022-05-16 05:55:30|202.68|199.78|202.7|199.8|202.75|199.85|202.65|199.75|21
1652680540000|2022-05-16 05:55:40|202.69|199.79|202.84|199.94|202.84|199.94|202.69|199.79|14
1652680550000|2022-05-16 05:55:50|202.85|199.95|202.84|199.94|202.85|199.95|202.77|199.87|13
1652680560000|2022-05-16 05:56:00|202.83|199.93|203.02|200.12|203.02|200.12|202.82|199.92|18
1652680570000|2022-05-16 05:56:10|203.03|200.13|203.1|200.2|203.11|200.21|203.03|200.13|9
1652680580000|2022-05-16 05:56:20|203.18|200.28|203.2|200.3|203.21|200.31|203.17|200.27|7
1652680590000|2022-05-16 05:56:30|203.21|200.31|203.22|200.32|203.22|200.32|203.21|200.31|2
1652680600000|2022-05-16 05:56:40|203.23|200.33|203.28|200.38|203.28|200.38|203.23|200.33|5
1652680610000|2022-05-16 05:56:50|203.27|200.37|203.28|200.38|203.3|200.4|203.26|200.36|7
1652680620000|2022-05-16 05:57:00|203.27|200.37|203.27|200.37|203.27|200.37|203.26|200.36|3
1652680630000|2022-05-16 05:57:10|203.23|200.33|203.24|200.34|203.24|200.34|203.23|200.33|4
1652680640000|2022-05-16 05:57:20|203.23|200.33|203.15|200.25|203.24|200.34|203.15|200.25|10
1652680650000|2022-05-16 05:57:30|203.16|200.26|203.19|200.29|203.19|200.29|203.16|200.26|9
1652680660000|2022-05-16 05:57:40|203.2|200.3|203.2|200.3|203.2|200.3|203.19|200.29|3
1652680670000|2022-05-16 05:57:50|203.19|200.29|203.11|200.21|203.19|200.29|203.06|200.16|12
1652680680000|2022-05-16 05:58:00|203.12|200.22|203.15|200.25|203.19|200.29|203.12|200.22|13
1652680690000|2022-05-16 05:58:10|203.16|200.26|203.06|200.16|203.16|200.26|203.06|200.16|6
1652680700000|2022-05-16 05:58:20|203.07|200.17|203.07|200.17|203.07|200.17|203.06|200.16|3
1652680710000|2022-05-16 05:58:30|203.09|200.19|203.11|200.21|203.15|200.25|203.09|200.19|10
1652680720000|2022-05-16 05:58:40|203.12|200.22|203.19|200.29|203.19|200.29|203.12|200.22|5
1652680730000|2022-05-16 05:58:50|203.2|200.3|203.25|200.35|203.27|200.37|203.19|200.29|9
1652680740000|2022-05-16 05:59:00|203.24|200.34|203.2|200.3|203.24|200.34|203.2|200.3|9
1652680750000|2022-05-16 05:59:10|203.21|200.31|203.17|200.27|203.22|200.32|203.17|200.27|8
1652680760000|2022-05-16 05:59:20|203.19|200.29|203.08|200.18|203.19|200.29|203.08|200.18|9
1652680770000|2022-05-16 05:59:30|203.09|200.19|203.21|200.31|203.21|200.31|203.09|200.19|9
1652680780000|2022-05-16 05:59:40|203.22|200.32|203.27|200.37|203.28|200.38|203.2|200.3|13
1652680790000|2022-05-16 05:59:50|203.28|200.38|203.27|200.37|203.28|200.38|203.27|200.37|2
1652680800000|2022-05-16 06:00:00|203.28|200.38|203.11|200.21|203.28|200.38|203.11|200.21|12
1652680810000|2022-05-16 06:00:10|203.1|200.2|202.85|199.95|203.1|200.2|202.84|199.94|18
1652680820000|2022-05-16 06:00:20|202.87|199.97|202.59|199.69|202.88|199.98|202.55|199.65|21
1652680830000|2022-05-16 06:00:30|202.63|199.73|202.85|199.95|202.85|199.95|202.6|199.7|24
1652680840000|2022-05-16 06:00:40|202.86|199.96|202.84|199.94|202.88|199.98|202.81|199.91|14
1652680850000|2022-05-16 06:00:50|202.86|199.96|202.79|199.89|202.86|199.96|202.79|199.89|11
1652680860000|2022-05-16 06:01:00|202.66|199.76|202.24|199.34|202.71|199.81|202.24|199.34|21
1652680870000|2022-05-16 06:01:10|202.09|199.19|202.15|199.25|202.2|199.3|202.08|199.18|27
1652680880000|2022-05-16 06:01:20|202.17|199.27|201.9|199|202.17|199.27|201.88|198.98|24
1652680890000|2022-05-16 06:01:30|201.93|199.03|201.92|199.02|202.11|199.21|201.91|199.01|29
1652680900000|2022-05-16 06:01:40|201.91|199.01|201.68|198.78|201.91|199.01|201.68|198.78|18
1652680910000|2022-05-16 06:01:50|201.69|198.79|201.74|198.84|201.79|198.89|201.69|198.79|21
1652680920000|2022-05-16 06:02:00|201.75|198.85|201.75|198.85|201.81|198.91|201.72|198.82|27
1652680930000|2022-05-16 06:02:10|201.77|198.87|201.59|198.69|201.78|198.88|201.54|198.64|11
1652680940000|2022-05-16 06:02:20|201.57|198.67|201.64|198.74|201.67|198.77|201.56|198.66|29
1652680950000|2022-05-16 06:02:30|201.61|198.71|201.83|198.93|201.86|198.96|201.61|198.71|22
1652680960000|2022-05-16 06:02:40|201.82|198.92|201.99|199.09|201.99|199.09|201.82|198.92|18
1652680970000|2022-05-16 06:02:50|202.02|199.12|201.98|199.08|202.02|199.12|201.95|199.05|10
1652680980000|2022-05-16 06:03:00|201.99|199.09|201.99|199.09|202.01|199.11|201.99|199.09|6
1652680990000|2022-05-16 06:03:10|201.98|199.08|202|199.1|202|199.1|201.98|199.08|3
1652681000000|2022-05-16 06:03:20|202.01|199.11|202.05|199.15|202.06|199.16|202.01|199.11|8
1652681010000|2022-05-16 06:03:30|202.06|199.16|202.13|199.23|202.13|199.23|202.05|199.15|14
1652681020000|2022-05-16 06:03:40|202.26|199.36|202.02|199.12|202.27|199.37|202.02|199.12|20
1652681030000|2022-05-16 06:03:50|202.05|199.15|201.82|198.92|202.05|199.15|201.82|198.92|12
1652681040000|2022-05-16 06:04:00|201.83|198.93|201.97|199.07|201.97|199.07|201.83|198.93|18
1652681050000|2022-05-16 06:04:10|202.02|199.12|202.12|199.22|202.14|199.24|202.02|199.12|17
1652681060000|2022-05-16 06:04:20|202.11|199.21|201.97|199.07|202.11|199.21|201.97|199.07|19
1652681070000|2022-05-16 06:04:30|201.96|199.06|201.93|199.03|201.96|199.06|201.93|199.03|10
1652681080000|2022-05-16 06:04:40|201.92|199.02|201.88|198.98|201.92|199.02|201.88|198.98|9
1652681090000|2022-05-16 06:04:50|201.87|198.97|201.6|198.7|201.87|198.97|201.58|198.68|20
1652681100000|2022-05-16 06:05:00|201.59|198.69|201.49|198.59|201.62|198.72|201.49|198.59|11
1652681110000|2022-05-16 06:05:10|201.5|198.6|201.41|198.51|201.5|198.6|201.41|198.51|11
1652681120000|2022-05-16 06:05:20|201.31|198.41|200.39|197.49|201.31|198.41|200.37|197.47|33
1652681130000|2022-05-16 06:05:30|200.42|197.52|200.68|197.78|200.73|197.83|200.39|197.49|36
1652681140000|2022-05-16 06:05:40|200.66|197.76|200.38|197.48|200.69|197.79|200.14|197.24|33
1652681150000|2022-05-16 06:05:50|200.39|197.49|200.31|197.41|200.43|197.53|200.29|197.39|27
1652681160000|2022-05-16 06:06:00|200.3|197.4|200.24|197.34|200.35|197.45|200.18|197.28|21
1652681170000|2022-05-16 06:06:10|200.27|197.37|199.98|197.08|200.27|197.37|199.98|197.08|25
1652681180000|2022-05-16 06:06:20|200.01|197.11|199.36|196.46|200.01|197.11|199.24|196.34|30
1652681190000|2022-05-16 06:06:30|199.39|196.49|199.41|196.51|199.69|196.79|199.35|196.45|35
1652681200000|2022-05-16 06:06:40|199.44|196.54|199.45|196.55|199.58|196.68|199.33|196.43|31
1652681210000|2022-05-16 06:06:50|199.44|196.54|199.56|196.66|199.57|196.67|199.42|196.52|32
1652681220000|2022-05-16 06:07:00|199.61|196.71|199.88|196.98|200.02|197.12|199.61|196.71|34
1652681230000|2022-05-16 06:07:10|199.91|197.01|200.04|197.14|200.1|197.2|199.88|196.98|29
1652681240000|2022-05-16 06:07:20|200.01|197.11|199.47|196.57|200.01|197.11|199.47|196.57|29
1652681250000|2022-05-16 06:07:30|199.4|196.5|199.63|196.73|199.63|196.73|199.36|196.46|33
1652681260000|2022-05-16 06:07:40|199.65|196.75|199.51|196.61|199.8|196.9|199.47|196.57|35
1652681270000|2022-05-16 06:07:50|199.55|196.65|199.36|196.46|199.56|196.66|199.29|196.39|26
1652681280000|2022-05-16 06:08:00|199.32|196.42|199.24|196.34|199.43|196.53|199.22|196.32|26
1652681290000|2022-05-16 06:08:10|199.26|196.36|199.29|196.39|199.52|196.62|199.26|196.36|29
1652681300000|2022-05-16 06:08:20|199.3|196.4|199.51|196.61|199.51|196.61|199.3|196.4|24
1652681310000|2022-05-16 06:08:30|199.5|196.6|199.8|196.9|199.8|196.9|199.5|196.6|25
1652681320000|2022-05-16 06:08:40|199.76|196.86|199.69|196.79|199.79|196.89|199.65|196.75|23
1652681330000|2022-05-16 06:08:50|199.77|196.87|199.62|196.72|199.79|196.89|199.58|196.68|18
1652681340000|2022-05-16 06:09:00|199.55|196.65|199.63|196.73|199.63|196.73|199.53|196.63|20
1652681350000|2022-05-16 06:09:10|199.64|196.74|199.5|196.6|199.64|196.74|199.5|196.6|10
1652681360000|2022-05-16 06:09:20|199.49|196.59|199.31|196.41|199.52|196.62|199.26|196.36|27
1652681370000|2022-05-16 06:09:30|199.32|196.42|199.57|196.67|199.57|196.67|199.32|196.42|23
1652681380000|2022-05-16 06:09:40|199.58|196.68|199.58|196.68|199.58|196.68|199.56|196.66|5
1652681390000|2022-05-16 06:09:50|199.52|196.62|199.46|196.56|199.52|196.62|199.46|196.56|9
1652681400000|2022-05-16 06:10:00|199.47|196.57|199.68|196.78|199.68|196.78|199.47|196.57|20
1652681410000|2022-05-16 06:10:10|199.67|196.77|199.55|196.65|199.76|196.86|199.53|196.63|24
1652681420000|2022-05-16 06:10:20|199.57|196.67|199.62|196.72|199.73|196.83|199.57|196.67|18
1652681430000|2022-05-16 06:10:30|199.61|196.71|199.51|196.61|199.61|196.71|199.45|196.55|8
1652681440000|2022-05-16 06:10:40|199.53|196.63|199.4|196.5|199.53|196.63|199.39|196.49|15
1652681450000|2022-05-16 06:10:50|199.39|196.49|199.24|196.34|199.44|196.54|199.24|196.34|17
1652681460000|2022-05-16 06:11:00|199.2|196.3|199.49|196.59|199.52|196.62|199.16|196.26|24
1652681470000|2022-05-16 06:11:10|199.52|196.62|199.37|196.47|199.53|196.63|199.35|196.45|16
1652681480000|2022-05-16 06:11:20|199.38|196.48|199.47|196.57|199.56|196.66|199.38|196.48|20
1652681490000|2022-05-16 06:11:30|199.48|196.58|199.71|196.81|199.71|196.81|199.48|196.58|18
1652681500000|2022-05-16 06:11:40|199.74|196.84|199.86|196.96|199.89|196.99|199.72|196.82|30
1652681510000|2022-05-16 06:11:50|199.87|196.97|199.82|196.92|199.9|197|199.8|196.9|19
1652681520000|2022-05-16 06:12:00|199.83|196.93|199.95|197.05|199.97|197.07|199.83|196.93|14
1652681530000|2022-05-16 06:12:10|199.96|197.06|199.74|196.84|199.96|197.06|199.73|196.83|18
1652681540000|2022-05-16 06:12:20|199.73|196.83|199.48|196.58|199.73|196.83|199.48|196.58|17
1652681550000|2022-05-16 06:12:30|199.51|196.61|199.59|196.69|199.7|196.8|199.49|196.59|22
1652681560000|2022-05-16 06:12:40|199.61|196.71|199.83|196.93|199.85|196.95|199.61|196.71|20
1652681570000|2022-05-16 06:12:50|199.82|196.92|199.7|196.8|199.82|196.92|199.7|196.8|13
1652681580000|2022-05-16 06:13:00|199.69|196.79|199.84|196.94|199.9|197|199.69|196.79|21
1652681590000|2022-05-16 06:13:10|199.82|196.92|199.78|196.88|199.83|196.93|199.77|196.87|23
1652681600000|2022-05-16 06:13:20|199.75|196.85|199.62|196.72|199.75|196.85|199.61|196.71|19
1652681610000|2022-05-16 06:13:30|199.61|196.71|199.65|196.75|199.68|196.78|199.6|196.7|19
1652681620000|2022-05-16 06:13:40|199.66|196.76|199.73|196.83|199.75|196.85|199.62|196.72|16
1652681630000|2022-05-16 06:13:50|199.74|196.84|199.9|197|200.11|197.21|199.74|196.84|20
1652681640000|2022-05-16 06:14:00|199.91|197.01|199.89|196.99|199.91|197.01|199.81|196.91|14
1652681650000|2022-05-16 06:14:10|199.96|197.06|200.07|197.17|200.07|197.17|199.96|197.06|6
1652681660000|2022-05-16 06:14:20|200.05|197.15|200.01|197.11|200.07|197.17|200|197.1|11
1652681670000|2022-05-16 06:14:30|200.02|197.12|200.06|197.16|200.08|197.18|200.01|197.11|10
1652681680000|2022-05-16 06:14:40|200.03|197.13|200.03|197.13|200.05|197.15|200.03|197.13|11
1652681690000|2022-05-16 06:14:50|200.04|197.14|200.1|197.2|200.1|197.2|200.04|197.14|8
1652681700000|2022-05-16 06:15:00|200.05|197.15|200.09|197.19|200.09|197.19|200.05|197.15|12
1652681710000|2022-05-16 06:15:10|200.08|197.18|200.11|197.21|200.11|197.21|200.08|197.18|5
1652681720000|2022-05-16 06:15:20|200.12|197.22|200.17|197.27|200.18|197.28|200.11|197.21|7
1652681730000|2022-05-16 06:15:30|200.18|197.28|200.3|197.4|200.32|197.42|200.17|197.27|7
1652681740000|2022-05-16 06:15:40|200.29|197.39|200.28|197.38|200.29|197.39|200.26|197.36|5
1652681750000|2022-05-16 06:15:50|200.29|197.39|200.31|197.41|200.31|197.41|200.26|197.36|8
1652681760000|2022-05-16 06:16:00|200.29|197.39|200.32|197.42|200.36|197.46|200.16|197.26|26
1652681770000|2022-05-16 06:16:10|200.31|197.41|200.29|197.39|200.31|197.41|200.27|197.37|12
1652681780000|2022-05-16 06:16:20|200.3|197.4|200.34|197.44|200.36|197.46|200.27|197.37|15
1652681790000|2022-05-16 06:16:30|200.33|197.43|200.24|197.34|200.33|197.43|200.19|197.29|14
1652681800000|2022-05-16 06:16:40|200.23|197.33|200.16|197.26|200.23|197.33|200.09|197.19|20
1652681810000|2022-05-16 06:16:50|200.15|197.25|200.23|197.33|200.24|197.34|200.04|197.14|18
1652681820000|2022-05-16 06:17:00|200.24|197.34|200.25|197.35|200.25|197.35|200.17|197.27|15
1652681830000|2022-05-16 06:17:10|200.26|197.36|200.28|197.38|200.3|197.4|200.26|197.36|5
1652681840000|2022-05-16 06:17:20|200.27|197.37|200.1|197.2|200.29|197.39|200.1|197.2|26
1652681850000|2022-05-16 06:17:30|200.13|197.23|200.16|197.26|200.19|197.29|200.12|197.22|13
1652681860000|2022-05-16 06:17:40|200.15|197.25|200.19|197.29|200.19|197.29|200.08|197.18|21
1652681870000|2022-05-16 06:17:50|200.17|197.27|199.94|197.04|200.17|197.27|199.94|197.04|21
1652681880000|2022-05-16 06:18:00|199.92|197.02|199.7|196.8|199.92|197.02|199.7|196.8|19
1652681890000|2022-05-16 06:18:10|199.69|196.79|199.77|196.87|199.78|196.88|199.69|196.79|24
1652681900000|2022-05-16 06:18:20|199.76|196.86|199.54|196.64|199.76|196.86|199.54|196.64|21
1652681910000|2022-05-16 06:18:30|199.53|196.63|198.97|196.07|199.53|196.63|198.97|196.07|35
1652681920000|2022-05-16 06:18:40|198.92|196.02|198.75|195.85|199.12|196.22|198.75|195.85|35
1652681930000|2022-05-16 06:18:50|198.7|195.8|198.23|195.33|198.7|195.8|198.23|195.33|35
1652681940000|2022-05-16 06:19:00|198.22|195.32|198.79|195.89|198.8|195.9|198.22|195.32|33
1652681950000|2022-05-16 06:19:10|198.83|195.93|199.13|196.23|199.25|196.35|198.83|195.93|30
1652681960000|2022-05-16 06:19:20|199.14|196.24|198.74|195.84|199.24|196.34|198.59|195.69|30
1652681970000|2022-05-16 06:19:30|198.7|195.8|198.73|195.83|198.92|196.02|198.7|195.8|31
1652681980000|2022-05-16 06:19:40|198.71|195.81|198.43|195.53|198.82|195.92|198.43|195.53|33
1652681990000|2022-05-16 06:19:50|198.31|195.41|198.57|195.67|198.61|195.71|198.29|195.39|32
1652682000000|2022-05-16 06:20:00|198.59|195.69|198.47|195.57|198.59|195.69|198.34|195.44|21
1652682010000|2022-05-16 06:20:10|198.5|195.6|198.7|195.8|198.7|195.8|198.42|195.52|23
1652682020000|2022-05-16 06:20:20|198.69|195.79|198.65|195.75|198.69|195.79|198.51|195.61|23
1652682030000|2022-05-16 06:20:30|198.7|195.8|198.83|195.93|198.85|195.95|198.7|195.8|7
1652682040000|2022-05-16 06:20:40|198.82|195.92|198.69|195.79|198.82|195.92|198.65|195.75|21
1652682050000|2022-05-16 06:20:50|198.58|195.68|198.47|195.57|198.59|195.69|198.44|195.54|26
1652682060000|2022-05-16 06:21:00|198.46|195.56|198.27|195.37|198.46|195.56|198.23|195.33|20
1652682070000|2022-05-16 06:21:10|198.26|195.36|198.15|195.25|198.26|195.36|198.06|195.16|19
1652682080000|2022-05-16 06:21:20|198.14|195.24|198.14|195.24|198.24|195.34|198.14|195.24|19
1652682090000|2022-05-16 06:21:30|198.16|195.26|198.52|195.62|198.52|195.62|198.16|195.26|29
1652682100000|2022-05-16 06:21:40|198.51|195.61|198.64|195.74|198.66|195.76|198.51|195.61|20
1652682110000|2022-05-16 06:21:50|198.65|195.75|198.56|195.66|198.65|195.75|198.53|195.63|13
1652682120000|2022-05-16 06:22:00|198.57|195.67|198.61|195.71|198.62|195.72|198.57|195.67|9
1652682130000|2022-05-16 06:22:10|198.54|195.64|198.63|195.73|198.63|195.73|198.54|195.64|12
1652682140000|2022-05-16 06:22:20|198.64|195.74|198.99|196.09|198.99|196.09|198.64|195.74|14
1652682150000|2022-05-16 06:22:30|199|196.1|199.07|196.17|199.07|196.17|199|196.1|10
1652682160000|2022-05-16 06:22:40|199.08|196.18|199.13|196.23|199.14|196.24|199.06|196.16|15
1652682170000|2022-05-16 06:22:50|199.1|196.2|198.98|196.08|199.11|196.21|198.98|196.08|10
1652682180000|2022-05-16 06:23:00|198.97|196.07|198.75|195.85|198.97|196.07|198.75|195.85|14
1652682190000|2022-05-16 06:23:10|198.67|195.77|198.93|196.03|198.93|196.03|198.67|195.77|18
1652682200000|2022-05-16 06:23:20|198.92|196.02|199|196.1|199|196.1|198.86|195.96|14
1652682210000|2022-05-16 06:23:30|199.01|196.11|198.94|196.04|199.06|196.16|198.92|196.02|21
1652682220000|2022-05-16 06:23:40|198.96|196.06|198.94|196.04|198.98|196.08|198.94|196.04|10
1652682230000|2022-05-16 06:23:50|198.93|196.03|198.72|195.82|198.94|196.04|198.71|195.81|13
1652682240000|2022-05-16 06:24:00|198.71|195.81|198.69|195.79|198.73|195.83|198.65|195.75|13
1652682250000|2022-05-16 06:24:10|198.7|195.8|198.77|195.87|198.77|195.87|198.69|195.79|16
1652682260000|2022-05-16 06:24:20|198.79|195.89|198.77|195.87|198.79|195.89|198.73|195.83|8
1652682270000|2022-05-16 06:24:30|198.8|195.9|198.77|195.87|198.8|195.9|198.76|195.86|11
1652682280000|2022-05-16 06:24:40|198.76|195.86|198.7|195.8|198.76|195.86|198.7|195.8|5
1652682290000|2022-05-16 06:24:50|198.68|195.78|198.67|195.77|198.74|195.84|198.67|195.77|10
1652682300000|2022-05-16 06:25:00|198.66|195.76|198.53|195.63|198.67|195.77|198.52|195.62|19
1652682310000|2022-05-16 06:25:10|198.54|195.64|198.75|195.85|198.75|195.85|198.54|195.64|20
1652682320000|2022-05-16 06:25:20|198.76|195.86|198.73|195.83|198.76|195.86|198.69|195.79|16
1652682330000|2022-05-16 06:25:30|198.74|195.84|198.65|195.75|198.78|195.88|198.65|195.75|21
1652682340000|2022-05-16 06:25:40|198.66|195.76|198.63|195.73|198.66|195.76|198.55|195.65|14
1652682350000|2022-05-16 06:25:50|198.65|195.75|198.25|195.35|198.66|195.76|198.25|195.35|21
1652682360000|2022-05-16 06:26:00|198.26|195.36|198.48|195.58|198.48|195.58|198.26|195.36|22
1652682370000|2022-05-16 06:26:10|198.5|195.6|198.38|195.48|198.51|195.61|198.38|195.48|18
1652682380000|2022-05-16 06:26:20|198.31|195.41|198.22|195.32|198.31|195.41|198.13|195.23|30
1652682390000|2022-05-16 06:26:30|198.2|195.3|197.96|195.06|198.23|195.33|197.95|195.05|32
1652682400000|2022-05-16 06:26:40|197.94|195.04|198.1|195.2|198.19|195.29|197.77|194.87|31
1652682410000|2022-05-16 06:26:50|198.11|195.21|198.06|195.16|198.21|195.31|197.91|195.01|33
1652682420000|2022-05-16 06:27:00|198.11|195.21|197.97|195.07|198.37|195.47|197.97|195.07|33
1652682430000|2022-05-16 06:27:10|197.98|195.08|198.21|195.31|198.3|195.4|197.94|195.04|23
1652682440000|2022-05-16 06:27:20|198.2|195.3|198.24|195.34|198.33|195.43|198.19|195.29|31
1652682450000|2022-05-16 06:27:30|198.25|195.35|198.01|195.11|198.31|195.41|198|195.1|29
1652682460000|2022-05-16 06:27:40|198.11|195.21|198.04|195.14|198.26|195.36|197.99|195.09|24
1652682470000|2022-05-16 06:27:50|198.08|195.18|198.21|195.31|198.3|195.4|198.03|195.13|21
1652682480000|2022-05-16 06:28:00|198.22|195.32|198.31|195.41|198.35|195.45|198.22|195.32|16
1652682490000|2022-05-16 06:28:10|198.34|195.44|198.5|195.6|198.52|195.62|198.34|195.44|13
1652682500000|2022-05-16 06:28:20|198.53|195.63|198.62|195.72|198.64|195.74|198.53|195.63|22
1652682510000|2022-05-16 06:28:30|198.58|195.68|198.6|195.7|198.73|195.83|198.58|195.68|20
1652682520000|2022-05-16 06:28:40|198.59|195.69|197.97|195.07|198.59|195.69|197.97|195.07|25
1652682530000|2022-05-16 06:28:50|197.84|194.94|198.24|195.34|198.24|195.34|197.83|194.93|25
1652682540000|2022-05-16 06:29:00|198.3|195.4|198.09|195.19|198.5|195.6|198.09|195.19|25
1652682550000|2022-05-16 06:29:10|198.1|195.2|198.01|195.11|198.11|195.21|197.97|195.07|24
1652682560000|2022-05-16 06:29:20|198|195.1|197.92|195.02|198.04|195.14|197.81|194.91|29
1652682570000|2022-05-16 06:29:30|197.93|195.03|198.09|195.19|198.14|195.24|197.93|195.03|23
1652682580000|2022-05-16 06:29:40|198.06|195.16|198|195.1|198.06|195.16|197.98|195.08|26
1652682590000|2022-05-16 06:29:50|197.99|195.09|197.99|195.09|198.04|195.14|197.99|195.09|22
1652682600000|2022-05-16 06:30:00|198.02|195.12|197.97|195.07|198.02|195.12|197.86|194.96|27
1652682610000|2022-05-16 06:30:10|198|195.1|198.19|195.29|198.2|195.3|197.99|195.09|22
1652682620000|2022-05-16 06:30:20|198.16|195.26|198.05|195.15|198.16|195.26|198.03|195.13|18
1652682630000|2022-05-16 06:30:30|198.06|195.16|197.98|195.08|198.06|195.16|197.88|194.98|27
1652682640000|2022-05-16 06:30:40|197.97|195.07|198.07|195.17|198.08|195.18|197.97|195.07|26
1652682650000|2022-05-16 06:30:50|198.09|195.19|198.2|195.3|198.2|195.3|198.09|195.19|15
1652682660000|2022-05-16 06:31:00|198.21|195.31|198.25|195.35|198.25|195.35|198.19|195.29|19
1652682670000|2022-05-16 06:31:10|198.26|195.36|198.98|196.08|198.98|196.08|198.26|195.36|23
1652682680000|2022-05-16 06:31:20|199|196.1|199.01|196.11|199.08|196.18|198.93|196.03|18
1652682690000|2022-05-16 06:31:30|199.02|196.12|199.12|196.22|199.19|196.29|199.02|196.12|20
1652682700000|2022-05-16 06:31:40|199.11|196.21|199.06|196.16|199.12|196.22|199.01|196.11|17
1652682710000|2022-05-16 06:31:50|199.08|196.18|199.01|196.11|199.13|196.23|199.01|196.11|16
1652682720000|2022-05-16 06:32:00|198.94|196.04|198.82|195.92|198.98|196.08|198.82|195.92|19
1652682730000|2022-05-16 06:32:10|198.83|195.93|198.8|195.9|198.83|195.93|198.79|195.89|12
1652682740000|2022-05-16 06:32:20|198.79|195.89|198.81|195.91|198.82|195.92|198.77|195.87|16
1652682750000|2022-05-16 06:32:30|198.8|195.9|198.66|195.76|198.8|195.9|198.66|195.76|13
1652682760000|2022-05-16 06:32:40|198.65|195.75|198.73|195.83|198.74|195.84|198.52|195.62|17
1652682770000|2022-05-16 06:32:50|198.72|195.82|198.49|195.59|198.72|195.82|198.49|195.59|16
1652682780000|2022-05-16 06:33:00|198.47|195.57|198.55|195.65|198.55|195.65|198.47|195.57|18
1652682790000|2022-05-16 06:33:10|198.54|195.64|198.73|195.83|198.74|195.84|198.54|195.64|20
1652682800000|2022-05-16 06:33:20|198.72|195.82|198.76|195.86|198.78|195.88|198.72|195.82|8
1652682810000|2022-05-16 06:33:30|198.71|195.81|198.58|195.68|198.71|195.81|198.58|195.68|10
1652682820000|2022-05-16 06:33:40|198.59|195.69|198.66|195.76|198.69|195.79|198.59|195.69|19
1652682830000|2022-05-16 06:33:50|198.62|195.72|198.54|195.64|198.64|195.74|198.54|195.64|20
1652682840000|2022-05-16 06:34:00|198.48|195.58|198.41|195.51|198.49|195.59|198.41|195.51|14
1652682850000|2022-05-16 06:34:10|198.37|195.47|198.3|195.4|198.37|195.47|198.3|195.4|17
1652682860000|2022-05-16 06:34:20|198.29|195.39|197.97|195.07|198.29|195.39|197.97|195.07|18
1652682870000|2022-05-16 06:34:30|197.94|195.04|197.83|194.93|197.98|195.08|197.79|194.89|20
1652682880000|2022-05-16 06:34:40|197.84|194.94|197.86|194.96|197.88|194.98|197.82|194.92|21
1652682890000|2022-05-16 06:34:50|197.85|194.95|197.93|195.03|197.93|195.03|197.83|194.93|19
1652682900000|2022-05-16 06:35:00|197.94|195.04|198.05|195.15|198.05|195.15|197.8|194.9|23
1652682910000|2022-05-16 06:35:10|198.06|195.16|198.14|195.24|198.14|195.24|198.03|195.13|20
1652682920000|2022-05-16 06:35:20|198.15|195.25|198.3|195.4|198.3|195.4|198.15|195.25|5
1652682930000|2022-05-16 06:35:30|198.31|195.41|198.33|195.43|198.36|195.46|198.29|195.39|19
1652682940000|2022-05-16 06:35:40|198.34|195.44|198.37|195.47|198.37|195.47|198.33|195.43|9
1652682950000|2022-05-16 06:35:50|198.38|195.48|198.57|195.67|198.61|195.71|198.38|195.48|17
1652682960000|2022-05-16 06:36:00|198.55|195.65|198.58|195.68|198.61|195.71|198.51|195.61|17
1652682970000|2022-05-16 06:36:10|198.55|195.65|198.57|195.67|198.63|195.73|198.52|195.62|17
1652682980000|2022-05-16 06:36:20|198.54|195.64|198.55|195.65|198.58|195.68|198.53|195.63|10
1652682990000|2022-05-16 06:36:30|198.61|195.71|198.59|195.69|198.61|195.71|198.57|195.67|15
1652683000000|2022-05-16 06:36:40|198.6|195.7|198.59|195.69|198.61|195.71|198.43|195.53|22
1652683010000|2022-05-16 06:36:50|198.62|195.72|198.61|195.71|198.66|195.76|198.6|195.7|8
1652683020000|2022-05-16 06:37:00|198.63|195.73|198.56|195.66|198.65|195.75|198.55|195.65|20
1652683030000|2022-05-16 06:37:10|198.57|195.67|198.57|195.67|198.58|195.68|198.43|195.53|21
1652683040000|2022-05-16 06:37:20|198.58|195.68|198.67|195.77|198.67|195.77|198.56|195.66|11
1652683050000|2022-05-16 06:37:30|198.64|195.74|198.67|195.77|198.67|195.77|198.61|195.71|10
1652683060000|2022-05-16 06:37:40|198.66|195.76|198.97|196.07|198.97|196.07|198.66|195.76|24
1652683070000|2022-05-16 06:37:50|199.1|196.2|199.3|196.4|199.3|196.4|199.1|196.2|20
1652683080000|2022-05-16 06:38:00|199.31|196.41|199.27|196.37|199.31|196.41|199.22|196.32|14
1652683090000|2022-05-16 06:38:10|199.26|196.36|199.24|196.34|199.26|196.36|199.19|196.29|20
1652683100000|2022-05-16 06:38:20|199.21|196.31|199.22|196.32|199.23|196.33|199.18|196.28|10
1652683110000|2022-05-16 06:38:30|199.21|196.31|199.06|196.16|199.22|196.32|199.01|196.11|22
1652683120000|2022-05-16 06:38:40|199.05|196.15|199.03|196.13|199.06|196.16|199.02|196.12|6
1652683130000|2022-05-16 06:38:50|199.04|196.14|199.03|196.13|199.06|196.16|199.01|196.11|9
1652683140000|2022-05-16 06:39:00|199.07|196.17|198.75|195.85|199.07|196.17|198.75|195.85|13
1652683150000|2022-05-16 06:39:10|198.74|195.84|198.45|195.55|198.74|195.84|198.45|195.55|24
1652683160000|2022-05-16 06:39:20|198.46|195.56|198.64|195.74|198.64|195.74|198.26|195.36|23
1652683170000|2022-05-16 06:39:30|198.65|195.75|198.65|195.75|198.69|195.79|198.58|195.68|12
1652683180000|2022-05-16 06:39:40|198.64|195.74|198.81|195.91|198.82|195.92|198.63|195.73|16
1652683190000|2022-05-16 06:39:50|198.82|195.92|198.78|195.88|198.86|195.96|198.77|195.87|21
1652683200000|2022-05-16 06:40:00|198.79|195.89|198.82|195.92|198.82|195.92|198.73|195.83|14
1652683210000|2022-05-16 06:40:10|198.81|195.91|198.83|195.93|198.85|195.95|198.77|195.87|16
1652683220000|2022-05-16 06:40:20|198.84|195.94|199.05|196.15|199.08|196.18|198.84|195.94|10
1652683230000|2022-05-16 06:40:30|199.03|196.13|199.05|196.15|199.05|196.15|198.9|196|20
1652683240000|2022-05-16 06:40:40|199.08|196.18|199.06|196.16|199.09|196.19|199.06|196.16|8
1652683250000|2022-05-16 06:40:50|199.05|196.15|198.99|196.09|199.05|196.15|198.95|196.05|9
1652683260000|2022-05-16 06:41:00|198.98|196.08|198.99|196.09|199.12|196.22|198.98|196.08|14
1652683270000|2022-05-16 06:41:10|198.98|196.08|198.96|196.06|199.01|196.11|198.95|196.05|19
1652683280000|2022-05-16 06:41:20|198.97|196.07|198.87|195.97|198.98|196.08|198.84|195.94|13
1652683290000|2022-05-16 06:41:30|198.86|195.96|198.74|195.84|198.86|195.96|198.65|195.75|17
1652683300000|2022-05-16 06:41:40|198.78|195.88|198.88|195.98|198.88|195.98|198.78|195.88|19
1652683310000|2022-05-16 06:41:50|198.89|195.99|198.8|195.9|198.89|195.99|198.78|195.88|11
1652683320000|2022-05-16 06:42:00|198.83|195.93|198.68|195.78|198.83|195.93|198.68|195.78|14
1652683330000|2022-05-16 06:42:10|198.67|195.77|198.61|195.71|198.67|195.77|198.59|195.69|15
1652683340000|2022-05-16 06:42:20|198.62|195.72|198.67|195.77|198.67|195.77|198.5|195.6|21
1652683350000|2022-05-16 06:42:30|198.69|195.79|198.89|195.99|198.91|196.01|198.69|195.79|15
1652683360000|2022-05-16 06:42:40|198.9|196|198.91|196.01|198.93|196.03|198.87|195.97|17
1652683370000|2022-05-16 06:42:50|198.9|196|198.86|195.96|198.9|196|198.79|195.89|11
1652683380000|2022-05-16 06:43:00|198.85|195.95|198.68|195.78|198.85|195.95|198.68|195.78|14
1652683390000|2022-05-16 06:43:10|198.67|195.77|198.84|195.94|198.84|195.94|198.59|195.69|22
1652683400000|2022-05-16 06:43:20|198.86|195.96|198.91|196.01|198.94|196.04|198.86|195.96|17
1652683410000|2022-05-16 06:43:30|198.93|196.03|198.91|196.01|198.94|196.04|198.91|196.01|10
1652683420000|2022-05-16 06:43:40|198.85|195.95|198.91|196.01|198.94|196.04|198.84|195.94|15
1652683430000|2022-05-16 06:43:50|198.92|196.02|199.18|196.28|199.18|196.28|198.92|196.02|14
1652683440000|2022-05-16 06:44:00|199.17|196.27|199.34|196.44|199.35|196.45|199.17|196.27|16
1652683450000|2022-05-16 06:44:10|199.35|196.45|199.4|196.5|199.4|196.5|199.34|196.44|12
1652683460000|2022-05-16 06:44:20|199.47|196.57|199.68|196.78|199.74|196.84|199.44|196.54|26
1652683470000|2022-05-16 06:44:30|199.69|196.79|199.97|197.07|200.04|197.14|199.69|196.79|21
1652683480000|2022-05-16 06:44:40|199.99|197.09|200.18|197.28|200.21|197.31|199.9|197|25
1652683490000|2022-05-16 06:44:50|200.19|197.29|199.91|197.01|200.55|197.65|199.91|197.01|17
1652683500000|2022-05-16 06:45:00|199.89|196.99|199.91|197.01|200.02|197.12|199.88|196.98|19
1652683510000|2022-05-16 06:45:10|199.9|197|199.9|197|199.91|197.01|199.89|196.99|4
1652683520000|2022-05-16 06:45:20|199.91|197.01|199.86|196.96|199.93|197.03|199.84|196.94|10
1652683530000|2022-05-16 06:45:30|199.85|196.95|199.61|196.71|199.85|196.95|199.59|196.69|15
1652683540000|2022-05-16 06:45:40|199.59|196.69|199.57|196.67|199.6|196.7|199.51|196.61|17
1652683550000|2022-05-16 06:45:50|199.56|196.66|199.4|196.5|199.56|196.66|199.32|196.42|18
1652683560000|2022-05-16 06:46:00|199.41|196.51|199.59|196.69|199.59|196.69|199.31|196.41|21
1652683570000|2022-05-16 06:46:10|199.6|196.7|199.83|196.93|199.88|196.98|199.6|196.7|23
1652683580000|2022-05-16 06:46:20|199.82|196.92|199.84|196.94|199.88|196.98|199.81|196.91|19
1652683590000|2022-05-16 06:46:30|199.85|196.95|199.66|196.76|199.85|196.95|199.64|196.74|12
1652683600000|2022-05-16 06:46:40|199.65|196.75|199.71|196.81|199.75|196.85|199.65|196.75|14
1652683610000|2022-05-16 06:46:50|199.67|196.77|199.71|196.81|199.71|196.81|199.55|196.65|17
1652683620000|2022-05-16 06:47:00|199.7|196.8|199.54|196.64|199.72|196.82|199.54|196.64|15
1652683630000|2022-05-16 06:47:10|199.53|196.63|199.46|196.56|199.53|196.63|199.32|196.42|16
1652683640000|2022-05-16 06:47:20|199.51|196.61|199.49|196.59|199.54|196.64|199.49|196.59|12
1652683650000|2022-05-16 06:47:30|199.5|196.6|199.57|196.67|199.64|196.74|199.5|196.6|16
1652683660000|2022-05-16 06:47:40|199.56|196.66|199.4|196.5|199.56|196.66|199.4|196.5|9
1652683670000|2022-05-16 06:47:50|199.41|196.51|199.39|196.49|199.47|196.57|199.36|196.46|19
1652683680000|2022-05-16 06:48:00|199.38|196.48|199.38|196.48|199.4|196.5|199.31|196.41|14
1652683690000|2022-05-16 06:48:10|199.37|196.47|199.29|196.39|199.37|196.47|199.28|196.38|14
1652683700000|2022-05-16 06:48:20|199.28|196.38|199.29|196.39|199.29|196.39|199.21|196.31|10
1652683710000|2022-05-16 06:48:30|199.28|196.38|199.35|196.45|199.35|196.45|199.22|196.32|15
1652683720000|2022-05-16 06:48:40|199.34|196.44|199.39|196.49|199.4|196.5|199.33|196.43|19
1652683730000|2022-05-16 06:48:50|199.4|196.5|199.28|196.38|199.4|196.5|199.23|196.33|16
1652683740000|2022-05-16 06:49:00|199.29|196.39|199.27|196.37|199.41|196.51|199.27|196.37|18
1652683750000|2022-05-16 06:49:10|199.28|196.38|199.33|196.43|199.34|196.44|199.24|196.34|13
1652683760000|2022-05-16 06:49:20|199.31|196.41|199.22|196.32|199.31|196.41|199.2|196.3|10
1652683770000|2022-05-16 06:49:30|199.18|196.28|199.22|196.32|199.28|196.38|199.14|196.24|20
1652683780000|2022-05-16 06:49:40|199.23|196.33|199.25|196.35|199.33|196.43|199.22|196.32|17
1652683790000|2022-05-16 06:49:50|199.23|196.33|199.27|196.37|199.29|196.39|199.23|196.33|7
1652683800000|2022-05-16 06:50:00|199.28|196.38|199.21|196.31|199.28|196.38|199.21|196.31|9
1652683810000|2022-05-16 06:50:10|199.22|196.32|199.07|196.17|199.23|196.33|199.07|196.17|14
1652683820000|2022-05-16 06:50:20|199.05|196.15|198.81|195.91|199.05|196.15|198.8|195.9|14
1652683830000|2022-05-16 06:50:30|198.82|195.92|199.03|196.13|199.1|196.2|198.82|195.92|21
1652683840000|2022-05-16 06:50:40|199.04|196.14|198.97|196.07|199.05|196.15|198.97|196.07|19
1652683850000|2022-05-16 06:50:50|198.96|196.06|198.97|196.07|198.98|196.08|198.93|196.03|9
1652683860000|2022-05-16 06:51:00|198.98|196.08|199.08|196.18|199.08|196.18|198.93|196.03|20
1652683870000|2022-05-16 06:51:10|199.09|196.19|199.13|196.23|199.13|196.23|199.09|196.19|5
1652683880000|2022-05-16 06:51:20|199.14|196.24|199.12|196.22|199.16|196.26|199.11|196.21|11
1652683890000|2022-05-16 06:51:30|199.05|196.15|198.7|195.8|199.05|196.15|198.69|195.79|16
1652683900000|2022-05-16 06:51:40|198.69|195.79|198.75|195.85|198.75|195.85|198.62|195.72|15
1652683910000|2022-05-16 06:51:50|198.74|195.84|198.74|195.84|198.74|195.84|198.73|195.83|3
1652683920000|2022-05-16 06:52:00|198.73|195.83|198.87|195.97|198.87|195.97|198.73|195.83|8
1652683930000|2022-05-16 06:52:10|198.88|195.98|198.74|195.84|198.89|195.99|198.74|195.84|21
1652683940000|2022-05-16 06:52:20|198.71|195.81|198.59|195.69|198.72|195.82|198.58|195.68|14
1652683950000|2022-05-16 06:52:30|198.6|195.7|198.79|195.89|198.88|195.98|198.6|195.7|20
1652683960000|2022-05-16 06:52:40|198.77|195.87|198.45|195.55|198.77|195.87|198.41|195.51|25
1652683970000|2022-05-16 06:52:50|198.44|195.54|198.53|195.63|198.56|195.66|198.44|195.54|21
1652683980000|2022-05-16 06:53:00|198.52|195.62|198.52|195.62|198.6|195.7|198.5|195.6|19
1652683990000|2022-05-16 06:53:10|198.51|195.61|198.39|195.49|198.51|195.61|198.35|195.45|16
1652684000000|2022-05-16 06:53:20|198.38|195.48|198.41|195.51|198.42|195.52|198.33|195.43|9
1652684010000|2022-05-16 06:53:30|198.4|195.5|198.16|195.26|198.4|195.5|198.14|195.24|21
1652684020000|2022-05-16 06:53:40|198.2|195.3|198.17|195.27|198.23|195.33|198.15|195.25|16
1652684030000|2022-05-16 06:53:50|198.19|195.29|198.61|195.71|198.61|195.71|198.19|195.29|24
1652684040000|2022-05-16 06:54:00|198.6|195.7|198.61|195.71|198.66|195.76|198.5|195.6|18
1652684050000|2022-05-16 06:54:10|198.6|195.7|198.53|195.63|198.6|195.7|198.45|195.55|12
1652684060000|2022-05-16 06:54:20|198.54|195.64|198.56|195.66|198.58|195.68|198.54|195.64|10
1652684070000|2022-05-16 06:54:30|198.57|195.67|198.53|195.63|198.57|195.67|198.5|195.6|18
1652684080000|2022-05-16 06:54:40|198.52|195.62|198.44|195.54|198.52|195.62|198.42|195.52|15
1652684090000|2022-05-16 06:54:50|198.43|195.53|198.61|195.71|198.61|195.71|198.43|195.53|17
1652684100000|2022-05-16 06:55:00|198.6|195.7|198.54|195.64|198.6|195.7|198.45|195.55|17
1652684110000|2022-05-16 06:55:10|198.56|195.66|198.55|195.65|198.6|195.7|198.55|195.65|15
1652684120000|2022-05-16 06:55:20|198.54|195.64|198.54|195.64|198.55|195.65|198.52|195.62|5
1652684130000|2022-05-16 06:55:30|198.53|195.63|198.61|195.71|198.61|195.71|198.53|195.63|8
1652684140000|2022-05-16 06:55:40|198.62|195.72|198.64|195.74|198.69|195.79|198.62|195.72|11
1652684150000|2022-05-16 06:55:50|198.66|195.76|198.66|195.76|198.66|195.76|198.66|195.76|1
1652684160000|2022-05-16 06:56:00|198.65|195.75|198.71|195.81|198.71|195.81|198.65|195.75|7
1652684170000|2022-05-16 06:56:10|198.73|195.83|198.78|195.88|198.9|196|198.73|195.83|10
1652684180000|2022-05-16 06:56:20|198.76|195.86|198.96|196.06|198.96|196.06|198.75|195.85|19
1652684190000|2022-05-16 06:56:30|198.95|196.05|199.12|196.22|199.12|196.22|198.95|196.05|12
1652684200000|2022-05-16 06:56:40|199.13|196.23|199.05|196.15|199.14|196.24|199.05|196.15|5
1652684210000|2022-05-16 06:56:50|199.06|196.16|199.06|196.16|199.08|196.18|199.05|196.15|12
1652684220000|2022-05-16 06:57:00|199.05|196.15|198.97|196.07|199.05|196.15|198.94|196.04|14
1652684230000|2022-05-16 06:57:10|198.96|196.06|198.94|196.04|198.97|196.07|198.93|196.03|7
1652684240000|2022-05-16 06:57:20|198.95|196.05|198.93|196.03|198.95|196.05|198.91|196.01|8
1652684250000|2022-05-16 06:57:30|198.92|196.02|198.83|195.93|198.92|196.02|198.79|195.89|13
1652684260000|2022-05-16 06:57:40|198.82|195.92|198.73|195.83|198.82|195.92|198.72|195.82|13
1652684270000|2022-05-16 06:57:50|198.72|195.82|198.75|195.85|198.75|195.85|198.66|195.76|6
1652684280000|2022-05-16 06:58:00|198.76|195.86|198.72|195.82|198.76|195.86|198.72|195.82|9
1652684290000|2022-05-16 06:58:10|198.71|195.81|198.54|195.64|198.72|195.82|198.54|195.64|12
1652684300000|2022-05-16 06:58:20|198.52|195.62|198.48|195.58|198.52|195.62|198.48|195.58|14
1652684310000|2022-05-16 06:58:30|198.47|195.57|198.42|195.52|198.48|195.58|198.41|195.51|11
1652684320000|2022-05-16 06:58:40|198.4|195.5|198.39|195.49|198.4|195.5|198.38|195.48|3
1652684330000|2022-05-16 06:58:50|198.42|195.52|198.42|195.52|198.47|195.57|198.41|195.51|11
1652684340000|2022-05-16 06:59:00|198.41|195.51|198.37|195.47|198.41|195.51|198.35|195.45|10
1652684350000|2022-05-16 06:59:10|198.36|195.46|198.63|195.73|198.63|195.73|198.36|195.46|18
1652684360000|2022-05-16 06:59:20|198.64|195.74|198.94|196.04|198.94|196.04|198.64|195.74|12
1652684370000|2022-05-16 06:59:30|198.95|196.05|198.94|196.04|198.98|196.08|198.92|196.02|12
1652684380000|2022-05-16 06:59:40|198.95|196.05|198.9|196|198.95|196.05|198.89|195.99|7
1652684390000|2022-05-16 06:59:50|198.89|195.99|198.64|195.74|198.89|195.99|198.64|195.74|14
1652684400000|2022-05-16 07:00:00|198.65|195.75|198.55|195.65|198.65|195.75|198.38|195.48|26
1652684410000|2022-05-16 07:00:10|198.54|195.64|198.41|195.51|198.54|195.64|198.38|195.48|12
1652684420000|2022-05-16 07:00:20|198.4|195.5|198.49|195.59|198.53|195.63|198.4|195.5|26
1652684430000|2022-05-16 07:00:30|198.5|195.6|198.54|195.64|198.55|195.65|198.5|195.6|14
1652684440000|2022-05-16 07:00:40|198.55|195.65|198.54|195.64|198.64|195.74|198.54|195.64|16
1652684450000|2022-05-16 07:00:50|198.55|195.65|198.62|195.72|198.64|195.74|198.55|195.65|10
1652684460000|2022-05-16 07:01:00|198.63|195.73|198.49|195.59|198.64|195.74|198.47|195.57|12
1652684470000|2022-05-16 07:01:10|198.48|195.58|198.6|195.7|198.6|195.7|198.48|195.58|10
1652684480000|2022-05-16 07:01:20|198.61|195.71|198.63|195.73|198.63|195.73|198.6|195.7|11
1652684490000|2022-05-16 07:01:30|198.61|195.71|198.59|195.69|198.62|195.72|198.56|195.66|13
1652684500000|2022-05-16 07:01:40|198.61|195.71|198.63|195.73|198.64|195.74|198.61|195.71|7
1652684510000|2022-05-16 07:01:50|198.64|195.74|198.64|195.74|198.65|195.75|198.63|195.73|6
1652684520000|2022-05-16 07:02:00|198.65|195.75|198.69|195.79|198.7|195.8|198.65|195.75|11
1652684530000|2022-05-16 07:02:10|198.68|195.78|198.68|195.78|198.69|195.79|198.68|195.78|5
1652684540000|2022-05-16 07:02:20|198.67|195.77|198.64|195.74|198.67|195.77|198.64|195.74|6
1652684550000|2022-05-16 07:02:30|198.62|195.72|198.62|195.72|198.62|195.72|198.62|195.72|1
1652684560000|2022-05-16 07:02:40|198.61|195.71|198.33|195.43|198.61|195.71|198.33|195.43|17
1652684570000|2022-05-16 07:02:50|198.32|195.42|198.42|195.52|198.48|195.58|198.32|195.42|13
1652684580000|2022-05-16 07:03:00|198.41|195.51|198.4|195.5|198.41|195.51|198.4|195.5|2
1652684590000|2022-05-16 07:03:10|198.37|195.47|198.36|195.46|198.39|195.49|198.34|195.44|10
1652684600000|2022-05-16 07:03:20|198.34|195.44|198.36|195.46|198.37|195.47|198.34|195.44|11
1652684610000|2022-05-16 07:03:30|198.35|195.45|198.33|195.43|198.35|195.45|198.33|195.43|2
1652684620000|2022-05-16 07:03:40|198.34|195.44|198.37|195.47|198.38|195.48|198.2|195.3|20
1652684630000|2022-05-16 07:03:50|198.41|195.51|198.4|195.5|198.42|195.52|198.4|195.5|4
1652684640000|2022-05-16 07:04:00|198.41|195.51|198.58|195.68|198.61|195.71|198.4|195.5|18
1652684650000|2022-05-16 07:04:10|198.57|195.67|198.49|195.59|198.58|195.68|198.46|195.56|18
1652684660000|2022-05-16 07:04:20|198.46|195.56|198.57|195.67|198.57|195.67|198.46|195.56|10
1652684670000|2022-05-16 07:04:30|198.56|195.66|198.52|195.62|198.56|195.66|198.52|195.62|4
1652684680000|2022-05-16 07:04:40|198.53|195.63|198.51|195.61|198.59|195.69|198.47|195.57|15
1652684690000|2022-05-16 07:04:50|198.5|195.6|198.42|195.52|198.5|195.6|198.42|195.52|12
1652684700000|2022-05-16 07:05:00|198.43|195.53|198.56|195.66|198.56|195.66|198.42|195.52|15
1652684710000|2022-05-16 07:05:10|198.55|195.65|198.51|195.61|198.55|195.65|198.51|195.61|6
1652684720000|2022-05-16 07:05:20|198.5|195.6|198.51|195.61|198.51|195.61|198.5|195.6|4
1652684730000|2022-05-16 07:05:30|198.52|195.62|198.56|195.66|198.57|195.67|198.51|195.61|12
1652684740000|2022-05-16 07:05:40|198.57|195.67|198.58|195.68|198.61|195.71|198.57|195.67|10
1652684750000|2022-05-16 07:05:50|198.59|195.69|198.58|195.68|198.59|195.69|198.53|195.63|10
1652684760000|2022-05-16 07:06:00|198.57|195.67|198.49|195.59|198.58|195.68|198.49|195.59|10
1652684770000|2022-05-16 07:06:10|198.47|195.57|198.37|195.47|198.47|195.57|198.35|195.45|15
1652684780000|2022-05-16 07:06:20|198.39|195.49|198.32|195.42|198.39|195.49|198.3|195.4|15
1652684790000|2022-05-16 07:06:30|198.31|195.41|198.28|195.38|198.32|195.42|198.26|195.36|20
1652684800000|2022-05-16 07:06:40|198.27|195.37|198.23|195.33|198.3|195.4|198.23|195.33|12
1652684810000|2022-05-16 07:06:50|198.22|195.32|198.11|195.21|198.23|195.33|198.1|195.2|12
1652684820000|2022-05-16 07:07:00|198.08|195.18|198.07|195.17|198.1|195.2|198.02|195.12|18
1652684830000|2022-05-16 07:07:10|198.06|195.16|197.96|195.06|198.09|195.19|197.88|194.98|22
1652684840000|2022-05-16 07:07:20|197.95|195.05|197.79|194.89|197.96|195.06|197.78|194.88|22
1652684850000|2022-05-16 07:07:30|197.8|194.9|197.77|194.87|197.87|194.97|197.76|194.86|26
1652684860000|2022-05-16 07:07:40|197.78|194.88|197.8|194.9|198.09|195.19|197.78|194.88|24
1652684870000|2022-05-16 07:07:50|197.79|194.89|198.11|195.21|198.11|195.21|197.78|194.88|27
1652684880000|2022-05-16 07:08:00|198.12|195.22|198.28|195.38|198.41|195.51|198.12|195.22|18
1652684890000|2022-05-16 07:08:10|198.26|195.36|198.31|195.41|198.36|195.46|198.24|195.34|16
1652684900000|2022-05-16 07:08:20|198.35|195.45|198.46|195.56|198.48|195.58|198.35|195.45|22
1652684910000|2022-05-16 07:08:30|198.41|195.51|198.44|195.54|198.44|195.54|198.41|195.51|3
1652684920000|2022-05-16 07:08:40|198.46|195.56|198.64|195.74|198.67|195.77|198.46|195.56|17
1652684930000|2022-05-16 07:08:50|198.63|195.73|198.44|195.54|198.63|195.73|198.44|195.54|14
1652684940000|2022-05-16 07:09:00|198.43|195.53|198.37|195.47|198.43|195.53|198.33|195.43|12
1652684950000|2022-05-16 07:09:10|198.36|195.46|198.51|195.61|198.52|195.62|198.36|195.46|22
1652684960000|2022-05-16 07:09:20|198.52|195.62|198.77|195.87|198.77|195.87|198.52|195.62|20
1652684970000|2022-05-16 07:09:30|198.78|195.88|198.86|195.96|198.89|195.99|198.78|195.88|9
1652684980000|2022-05-16 07:09:40|198.85|195.95|198.74|195.84|198.85|195.95|198.65|195.75|19
1652684990000|2022-05-16 07:09:50|198.75|195.85|198.72|195.82|198.76|195.86|198.68|195.78|14
1652685000000|2022-05-16 07:10:00|198.74|195.84|198.78|195.88|198.79|195.89|198.72|195.82|13
1652685020000|2022-05-16 07:10:20|198.75|195.85|198.61|195.71|198.75|195.85|198.57|195.67|11
1652685030000|2022-05-16 07:10:30|198.62|195.72|198.58|195.68|198.62|195.72|198.5|195.6|14
1652685040000|2022-05-16 07:10:40|198.57|195.67|198.32|195.42|198.57|195.67|198.22|195.32|25
1652685050000|2022-05-16 07:10:50|198.33|195.43|198.32|195.42|198.34|195.44|198.29|195.39|21
1652685060000|2022-05-16 07:11:00|198.33|195.43|198.27|195.37|198.37|195.47|198.18|195.28|23
1652685070000|2022-05-16 07:11:10|198.28|195.38|198.43|195.53|198.46|195.56|198.28|195.38|20
1652685080000|2022-05-16 07:11:20|198.41|195.51|198.36|195.46|198.41|195.51|198.36|195.46|3
1652685090000|2022-05-16 07:11:30|198.37|195.47|198.43|195.53|198.47|195.57|198.37|195.47|15
1652685100000|2022-05-16 07:11:40|198.44|195.54|198.48|195.58|198.49|195.59|198.44|195.54|20
1652685110000|2022-05-16 07:11:50|198.49|195.59|198.48|195.58|198.6|195.7|198.47|195.57|19
1652685120000|2022-05-16 07:12:00|198.47|195.57|198.51|195.61|198.53|195.63|198.47|195.57|15
1652685130000|2022-05-16 07:12:10|198.56|195.66|198.67|195.77|198.69|195.79|198.56|195.66|17
1652685140000|2022-05-16 07:12:20|198.66|195.76|198.6|195.7|198.68|195.78|198.6|195.7|11
1652685150000|2022-05-16 07:12:30|198.59|195.69|198.77|195.87|198.77|195.87|198.59|195.69|10
1652685160000|2022-05-16 07:12:40|198.78|195.88|198.64|195.74|198.78|195.88|198.64|195.74|9
1652685170000|2022-05-16 07:12:50|198.61|195.71|198.53|195.63|198.62|195.72|198.53|195.63|12
1652685180000|2022-05-16 07:13:00|198.54|195.64|198.47|195.57|198.6|195.7|198.47|195.57|15
1652685190000|2022-05-16 07:13:10|198.46|195.56|198.43|195.53|198.46|195.56|198.42|195.52|12
1652685200000|2022-05-16 07:13:20|198.42|195.52|198.41|195.51|198.44|195.54|198.41|195.51|6
1652685210000|2022-05-16 07:13:30|198.4|195.5|198.45|195.55|198.5|195.6|198.4|195.5|18
1652685220000|2022-05-16 07:13:40|198.46|195.56|198.43|195.53|198.46|195.56|198.43|195.53|9
1652685230000|2022-05-16 07:13:50|198.44|195.54|198.45|195.55|198.51|195.61|198.44|195.54|9
1652685240000|2022-05-16 07:14:00|198.44|195.54|198.48|195.58|198.54|195.64|198.43|195.53|13
1652685250000|2022-05-16 07:14:10|198.49|195.59|198.63|195.73|198.63|195.73|198.49|195.59|17
1652685260000|2022-05-16 07:14:20|198.65|195.75|198.53|195.63|198.65|195.75|198.53|195.63|12
1652685270000|2022-05-16 07:14:30|198.54|195.64|198.67|195.77|198.67|195.77|198.54|195.64|12
1652685280000|2022-05-16 07:14:40|198.66|195.76|198.61|195.71|198.66|195.76|198.61|195.71|12
1652685290000|2022-05-16 07:14:50|198.6|195.7|198.52|195.62|198.6|195.7|198.52|195.62|15
1652685300000|2022-05-16 07:15:00|198.5|195.6|198.4|195.5|198.55|195.65|198.4|195.5|20
1652685310000|2022-05-16 07:15:10|198.41|195.51|198.53|195.63|198.53|195.63|198.37|195.47|17
1652685320000|2022-05-16 07:15:20|198.54|195.64|198.65|195.75|198.66|195.76|198.52|195.62|15
1652685330000|2022-05-16 07:15:30|198.66|195.76|198.69|195.79|198.7|195.8|198.65|195.75|14
1652685340000|2022-05-16 07:15:40|198.72|195.82|198.75|195.85|198.76|195.86|198.72|195.82|6
1652685350000|2022-05-16 07:15:50|198.74|195.84|198.67|195.77|198.75|195.85|198.65|195.75|9
1652685360000|2022-05-16 07:16:00|198.7|195.8|198.98|196.08|199.01|196.11|198.7|195.8|21
1652685370000|2022-05-16 07:16:10|198.97|196.07|198.91|196.01|199.11|196.21|198.91|196.01|20
1652685380000|2022-05-16 07:16:20|198.9|196|198.85|195.95|198.98|196.08|198.85|195.95|18
1652685390000|2022-05-16 07:16:30|198.84|195.94|198.85|195.95|198.85|195.95|198.73|195.83|16
1652685400000|2022-05-16 07:16:40|198.82|195.92|198.76|195.86|198.82|195.92|198.74|195.84|14
1652685410000|2022-05-16 07:16:50|198.77|195.87|198.76|195.86|198.83|195.93|198.74|195.84|24
1652685420000|2022-05-16 07:17:00|198.74|195.84|198.82|195.92|198.86|195.96|198.73|195.83|10
1652685430000|2022-05-16 07:17:10|198.84|195.94|198.85|195.95|198.87|195.97|198.82|195.92|13
1652685440000|2022-05-16 07:17:20|198.86|195.96|198.95|196.05|198.95|196.05|198.86|195.96|8
1652685450000|2022-05-16 07:17:30|198.96|196.06|198.86|195.96|198.96|196.06|198.83|195.93|18
1652685460000|2022-05-16 07:17:40|198.85|195.95|198.77|195.87|198.87|195.97|198.77|195.87|10
1652685470000|2022-05-16 07:17:50|198.76|195.86|198.67|195.77|198.76|195.86|198.67|195.77|9
1652685480000|2022-05-16 07:18:00|198.65|195.75|198.67|195.77|198.67|195.77|198.65|195.75|9
1652685490000|2022-05-16 07:18:10|198.72|195.82|198.73|195.83|198.75|195.85|198.71|195.81|11
1652685500000|2022-05-16 07:18:20|198.74|195.84|198.8|195.9|198.8|195.9|198.74|195.84|8
1652685510000|2022-05-16 07:18:30|198.81|195.91|198.81|195.91|198.83|195.93|198.81|195.91|4
1652685520000|2022-05-16 07:18:40|198.79|195.89|198.73|195.83|198.79|195.89|198.71|195.81|13
1652685530000|2022-05-16 07:18:50|198.74|195.84|198.67|195.77|198.74|195.84|198.66|195.76|9
1652685540000|2022-05-16 07:19:00|198.68|195.78|198.54|195.64|198.68|195.78|198.53|195.63|11
1652685550000|2022-05-16 07:19:10|198.53|195.63|198.56|195.66|198.56|195.66|198.51|195.61|13
1652685560000|2022-05-16 07:19:20|198.57|195.67|198.74|195.84|198.79|195.89|198.57|195.67|19
1652685570000|2022-05-16 07:19:30|198.73|195.83|198.65|195.75|198.73|195.83|198.57|195.67|20
1652685580000|2022-05-16 07:19:40|198.64|195.74|198.57|195.67|198.64|195.74|198.57|195.67|12
1652685590000|2022-05-16 07:19:50|198.55|195.65|198.57|195.67|198.57|195.67|198.51|195.61|9
1652685600000|2022-05-16 07:20:00|198.56|195.66|198.52|195.62|198.62|195.72|198.52|195.62|14
1652685610000|2022-05-16 07:20:10|198.51|195.61|198.27|195.37|198.51|195.61|198.14|195.24|31
1652685620000|2022-05-16 07:20:20|198.26|195.36|198.32|195.42|198.32|195.42|198.23|195.33|15
1652685630000|2022-05-16 07:20:30|198.33|195.43|198.56|195.66|198.56|195.66|198.33|195.43|19
1652685640000|2022-05-16 07:20:40|198.59|195.69|198.62|195.72|198.73|195.83|198.58|195.68|14
1652685650000|2022-05-16 07:20:50|198.66|195.76|198.72|195.82|198.72|195.82|198.63|195.73|13
1652685660000|2022-05-16 07:21:00|198.73|195.83|198.76|195.86|198.8|195.9|198.71|195.81|16
1652685670000|2022-05-16 07:21:10|198.77|195.87|198.76|195.86|198.77|195.87|198.76|195.86|10
1652685680000|2022-05-16 07:21:20|198.77|195.87|198.79|195.89|198.79|195.89|198.77|195.87|3
1652685690000|2022-05-16 07:21:30|198.78|195.88|198.82|195.92|198.83|195.93|198.78|195.88|9
1652685700000|2022-05-16 07:21:40|198.83|195.93|198.92|196.02|198.92|196.02|198.81|195.91|15
1652685710000|2022-05-16 07:21:50|198.91|196.01|199.02|196.12|199.03|196.13|198.91|196.01|17
1652685720000|2022-05-16 07:22:00|198.99|196.09|198.99|196.09|198.99|196.09|198.99|196.09|1
1652685730000|2022-05-16 07:22:10|199|196.1|199.05|196.15|199.06|196.16|199|196.1|6
1652685740000|2022-05-16 07:22:20|199.06|196.16|199.08|196.18|199.09|196.19|199.04|196.14|11
1652685750000|2022-05-16 07:22:30|199.07|196.17|198.99|196.09|199.07|196.17|198.97|196.07|11
1652685760000|2022-05-16 07:22:40|199|196.1|198.97|196.07|199.04|196.14|198.97|196.07|13
1652685770000|2022-05-16 07:22:50|198.98|196.08|198.98|196.08|198.98|196.08|198.97|196.07|3
1652685780000|2022-05-16 07:23:00|198.99|196.09|198.97|196.07|199.02|196.12|198.97|196.07|6
1652685800000|2022-05-16 07:23:20|198.99|196.09|199.04|196.14|199.07|196.17|198.99|196.09|10
1652685810000|2022-05-16 07:23:30|199.03|196.13|199.03|196.13|199.04|196.14|199.03|196.13|3
1652685820000|2022-05-16 07:23:40|199|196.1|198.98|196.08|199|196.1|198.98|196.08|2
1652685830000|2022-05-16 07:23:50|198.97|196.07|199.01|196.11|199.01|196.11|198.97|196.07|10
1652685840000|2022-05-16 07:24:00|199|196.1|198.97|196.07|199.01|196.11|198.97|196.07|5
1652685850000|2022-05-16 07:24:10|198.98|196.08|199|196.1|199|196.1|198.97|196.07|4
1652685860000|2022-05-16 07:24:20|199.01|196.11|199.04|196.14|199.06|196.16|199.01|196.11|6
1652685870000|2022-05-16 07:24:30|198.99|196.09|199.07|196.17|199.07|196.17|198.98|196.08|15
1652685880000|2022-05-16 07:24:40|199.17|196.27|199.18|196.28|199.18|196.28|198.93|196.03|23
1652685890000|2022-05-16 07:24:50|199.19|196.29|199.11|196.21|199.19|196.29|199.08|196.18|8
1652685900000|2022-05-16 07:25:00|199.12|196.22|199.12|196.22|199.12|196.22|199.02|196.12|11
1652685910000|2022-05-16 07:25:10|199.13|196.23|199.16|196.26|199.16|196.26|199.13|196.23|4
1652685920000|2022-05-16 07:25:20|199.17|196.27|199.23|196.33|199.24|196.34|199.17|196.27|11
1652685930000|2022-05-16 07:25:30|199.24|196.34|199.29|196.39|199.3|196.4|199.23|196.33|9
1652685950000|2022-05-16 07:25:50|199.3|196.4|199.29|196.39|199.3|196.4|199.29|196.39|6
1652685960000|2022-05-16 07:26:00|199.25|196.35|199.34|196.44|199.38|196.48|199.25|196.35|15
1652685970000|2022-05-16 07:26:10|199.35|196.45|199.41|196.51|199.44|196.54|199.35|196.45|12
1652685980000|2022-05-16 07:26:20|199.43|196.53|199.76|196.86|199.78|196.88|199.43|196.53|16
1652685990000|2022-05-16 07:26:30|199.75|196.85|199.67|196.77|199.75|196.85|199.65|196.75|18
1652686000000|2022-05-16 07:26:40|199.69|196.79|199.74|196.84|199.75|196.85|199.69|196.79|8
1652686010000|2022-05-16 07:26:50|199.73|196.83|199.73|196.83|199.73|196.83|199.62|196.72|10
1652686020000|2022-05-16 07:27:00|199.69|196.79|199.64|196.74|199.7|196.8|199.64|196.74|8
1652686030000|2022-05-16 07:27:10|199.65|196.75|199.68|196.78|199.69|196.79|199.65|196.75|10
1652686040000|2022-05-16 07:27:20|199.69|196.79|199.68|196.78|199.69|196.79|199.68|196.78|2
1652686050000|2022-05-16 07:27:30|199.69|196.79|199.68|196.78|199.69|196.79|199.68|196.78|2
1652686060000|2022-05-16 07:27:40|199.67|196.77|199.69|196.79|199.7|196.8|199.67|196.77|14
1652686070000|2022-05-16 07:27:50|199.7|196.8|199.72|196.82|199.73|196.83|199.7|196.8|3
1652686080000|2022-05-16 07:28:00|199.71|196.81|199.69|196.79|199.74|196.84|199.68|196.78|16
1652686090000|2022-05-16 07:28:10|199.7|196.8|199.7|196.8|199.72|196.82|199.69|196.79|8
1652686100000|2022-05-16 07:28:20|199.71|196.81|199.72|196.82|199.78|196.88|199.67|196.77|14
1652686110000|2022-05-16 07:28:30|199.69|196.79|199.68|196.78|199.71|196.81|199.68|196.78|17
1652686120000|2022-05-16 07:28:40|199.69|196.79|199.68|196.78|199.69|196.79|199.66|196.76|6
1652686130000|2022-05-16 07:28:50|199.66|196.76|199.73|196.83|199.73|196.83|199.66|196.76|13
1652686140000|2022-05-16 07:29:00|199.74|196.84|199.71|196.81|199.74|196.84|199.7|196.8|11
1652686150000|2022-05-16 07:29:10|199.72|196.82|199.72|196.82|199.73|196.83|199.71|196.81|7
1652686160000|2022-05-16 07:29:20|199.73|196.83|199.74|196.84|199.75|196.85|199.71|196.81|8
1652686170000|2022-05-16 07:29:30|199.75|196.85|199.71|196.81|199.75|196.85|199.66|196.76|14
1652686180000|2022-05-16 07:29:40|199.7|196.8|199.71|196.81|199.73|196.83|199.7|196.8|8
1652686190000|2022-05-16 07:29:50|199.7|196.8|199.68|196.78|199.7|196.8|199.63|196.73|14
1652686200000|2022-05-16 07:30:00|199.7|196.8|199.71|196.81|199.74|196.84|199.69|196.79|10
1652686210000|2022-05-16 07:30:10|199.72|196.82|199.72|196.82|199.73|196.83|199.71|196.81|6
1652686220000|2022-05-16 07:30:20|199.74|196.84|199.79|196.89|199.79|196.89|199.74|196.84|8
1652686230000|2022-05-16 07:30:30|199.8|196.9|199.79|196.89|199.8|196.9|199.77|196.87|5
1652686240000|2022-05-16 07:30:40|199.77|196.87|199.81|196.91|199.84|196.94|199.77|196.87|9
1652686250000|2022-05-16 07:30:50|199.8|196.9|199.75|196.85|199.8|196.9|199.75|196.85|9
1652686260000|2022-05-16 07:31:00|199.74|196.84|200.02|197.12|200.08|197.18|199.68|196.78|29
1652686270000|2022-05-16 07:31:10|200.06|197.16|200.09|197.19|200.1|197.2|200.06|197.16|14
1652686280000|2022-05-16 07:31:20|200.08|197.18|200.09|197.19|200.09|197.19|200.08|197.18|2
1652686290000|2022-05-16 07:31:30|200.17|197.27|200.18|197.28|200.18|197.28|200.17|197.27|2
1652686300000|2022-05-16 07:31:40|200.15|197.25|200.16|197.26|200.16|197.26|200.04|197.14|13
1652686310000|2022-05-16 07:31:50|200.18|197.28|200.12|197.22|200.18|197.28|200.11|197.21|9
1652686320000|2022-05-16 07:32:00|200.13|197.23|200.01|197.11|200.13|197.23|200.01|197.11|16
1652686330000|2022-05-16 07:32:10|200.02|197.12|200.1|197.2|200.13|197.23|200.02|197.12|15
1652686340000|2022-05-16 07:32:20|200.11|197.21|200.28|197.38|200.28|197.38|200.11|197.21|11
1652686350000|2022-05-16 07:32:30|200.25|197.35|200.33|197.43|200.33|197.43|200.25|197.35|10
1652686360000|2022-05-16 07:32:40|200.34|197.44|200.45|197.55|200.45|197.55|200.32|197.42|14
1652686370000|2022-05-16 07:32:50|200.46|197.56|200.43|197.53|200.46|197.56|200.42|197.52|11
1652686380000|2022-05-16 07:33:00|200.42|197.52|200.43|197.53|200.45|197.55|200.42|197.52|13
1652686390000|2022-05-16 07:33:10|200.45|197.55|200.47|197.57|200.55|197.65|200.45|197.55|20
1652686400000|2022-05-16 07:33:20|200.46|197.56|200.43|197.53|200.49|197.59|200.41|197.51|15
1652686410000|2022-05-16 07:33:30|200.4|197.5|200.47|197.57|200.53|197.63|200.4|197.5|12
1652686420000|2022-05-16 07:33:40|200.46|197.56|200.47|197.57|200.49|197.59|200.42|197.52|20
1652686430000|2022-05-16 07:33:50|200.48|197.58|200.53|197.63|200.54|197.64|200.48|197.58|15
1652686440000|2022-05-16 07:34:00|200.51|197.61|200.41|197.51|200.53|197.63|200.4|197.5|17
1652686450000|2022-05-16 07:34:10|200.43|197.53|200.53|197.63|200.53|197.63|200.43|197.53|12
1652686460000|2022-05-16 07:34:20|200.54|197.64|200.68|197.78|200.69|197.79|200.53|197.63|14
1652686470000|2022-05-16 07:34:30|200.69|197.79|200.66|197.76|200.7|197.8|200.64|197.74|22
1652686480000|2022-05-16 07:34:40|200.69|197.79|200.68|197.78|200.7|197.8|200.67|197.77|8
1652686490000|2022-05-16 07:34:50|200.69|197.79|200.69|197.79|200.69|197.79|200.64|197.74|10
1652686500000|2022-05-16 07:35:00|200.68|197.78|200.63|197.73|200.71|197.81|200.63|197.73|15
1652686510000|2022-05-16 07:35:10|200.64|197.74|200.6|197.7|200.65|197.75|200.56|197.66|12
1652686520000|2022-05-16 07:35:20|200.59|197.69|200.61|197.71|200.61|197.71|200.59|197.69|9
1652686530000|2022-05-16 07:35:30|200.6|197.7|200.58|197.68|200.6|197.7|200.54|197.64|16
1652686540000|2022-05-16 07:35:40|200.59|197.69|200.58|197.68|200.61|197.71|200.58|197.68|8
1652686550000|2022-05-16 07:35:50|200.55|197.65|200.61|197.71|200.61|197.71|200.55|197.65|8
1652686560000|2022-05-16 07:36:00|200.57|197.67|200.55|197.65|200.63|197.73|200.51|197.61|22
1652686570000|2022-05-16 07:36:10|200.53|197.63|200.54|197.64|200.56|197.66|200.53|197.63|8
1652686580000|2022-05-16 07:36:20|200.53|197.63|200.47|197.57|200.54|197.64|200.46|197.56|13
1652686590000|2022-05-16 07:36:30|200.48|197.58|200.42|197.52|200.48|197.58|200.42|197.52|9
1652686600000|2022-05-16 07:36:40|200.43|197.53|200.47|197.57|200.5|197.6|200.43|197.53|11
1652686610000|2022-05-16 07:36:50|200.45|197.55|200.45|197.55|200.45|197.55|200.44|197.54|9
1652686620000|2022-05-16 07:37:00|200.44|197.54|200.46|197.56|200.48|197.58|200.44|197.54|16
1652686630000|2022-05-16 07:37:10|200.48|197.58|200.55|197.65|200.55|197.65|200.45|197.55|12
1652686640000|2022-05-16 07:37:20|200.54|197.64|200.57|197.67|200.57|197.67|200.54|197.64|6
1652686650000|2022-05-16 07:37:30|200.56|197.66|200.53|197.63|200.58|197.68|200.51|197.61|12
1652686660000|2022-05-16 07:37:40|200.52|197.62|200.58|197.68|200.58|197.68|200.51|197.61|12
1652686670000|2022-05-16 07:37:50|200.59|197.69|200.6|197.7|200.62|197.72|200.57|197.67|13
1652686680000|2022-05-16 07:38:00|200.61|197.71|200.61|197.71|200.63|197.73|200.58|197.68|22
1652686690000|2022-05-16 07:38:10|200.6|197.7|200.62|197.72|200.63|197.73|200.58|197.68|16
1652686700000|2022-05-16 07:38:20|200.63|197.73|200.6|197.7|200.63|197.73|200.58|197.68|18
1652686710000|2022-05-16 07:38:30|200.58|197.68|200.62|197.72|200.62|197.72|200.57|197.67|15
1652686720000|2022-05-16 07:38:40|200.68|197.78|200.66|197.76|200.7|197.8|200.66|197.76|12
1652686730000|2022-05-16 07:38:50|200.71|197.81|200.73|197.83|200.79|197.89|200.71|197.81|18
1652686740000|2022-05-16 07:39:00|200.74|197.84|200.76|197.86|200.76|197.86|200.72|197.82|15
1652686750000|2022-05-16 07:39:10|200.78|197.88|201.01|198.11|201.06|198.16|200.78|197.88|28
1652686760000|2022-05-16 07:39:20|200.99|198.09|201.01|198.11|201.02|198.12|200.98|198.08|15
1652686770000|2022-05-16 07:39:30|200.99|198.09|200.95|198.05|200.99|198.09|200.94|198.04|17
1652686780000|2022-05-16 07:39:40|200.96|198.06|200.93|198.03|200.96|198.06|200.89|197.99|17
1652686790000|2022-05-16 07:39:50|200.9|198|200.99|198.09|200.99|198.09|200.89|197.99|17
1652686800000|2022-05-16 07:40:00|200.98|198.08|201.1|198.2|201.11|198.21|200.94|198.04|15
1652686810000|2022-05-16 07:40:10|201.09|198.19|201.18|198.28|201.18|198.28|201.05|198.15|21
1652686820000|2022-05-16 07:40:20|201.2|198.3|201.23|198.33|201.26|198.36|201.19|198.29|10
1652686830000|2022-05-16 07:40:30|201.21|198.31|201.19|198.29|201.23|198.33|201.19|198.29|15
1652686840000|2022-05-16 07:40:40|201.21|198.31|201.24|198.34|201.26|198.36|201.18|198.28|10
1652686850000|2022-05-16 07:40:50|201.21|198.31|201.18|198.28|201.23|198.33|201.18|198.28|10
1652686860000|2022-05-16 07:41:00|201.19|198.29|201.1|198.2|201.2|198.3|201.1|198.2|12
1652686870000|2022-05-16 07:41:10|201.11|198.21|201.06|198.16|201.11|198.21|201.05|198.15|15
1652686880000|2022-05-16 07:41:20|201.05|198.15|201.02|198.12|201.06|198.16|201.01|198.11|14
1652686890000|2022-05-16 07:41:30|201.03|198.13|200.97|198.07|201.05|198.15|200.97|198.07|15
1652686900000|2022-05-16 07:41:40|200.98|198.08|200.96|198.06|200.98|198.08|200.96|198.06|3
1652686910000|2022-05-16 07:41:50|200.95|198.05|200.94|198.04|200.96|198.06|200.93|198.03|6
1652686920000|2022-05-16 07:42:00|200.93|198.03|200.98|198.08|200.98|198.08|200.92|198.02|19
1652686930000|2022-05-16 07:42:10|200.95|198.05|201.12|198.22|201.12|198.22|200.95|198.05|17
1652686940000|2022-05-16 07:42:20|201.13|198.23|201.21|198.31|201.23|198.33|201.11|198.21|12
1652686950000|2022-05-16 07:42:30|201.22|198.32|201.2|198.3|201.22|198.32|201.17|198.27|11
1652686960000|2022-05-16 07:42:40|201.18|198.28|201.19|198.29|201.26|198.36|201.15|198.25|18
1652686970000|2022-05-16 07:42:50|201.2|198.3|201.21|198.31|201.21|198.31|201.13|198.23|20
1652686980000|2022-05-16 07:43:00|201.19|198.29|201.3|198.4|201.32|198.42|201.19|198.29|13
1652686990000|2022-05-16 07:43:10|201.29|198.39|201.37|198.47|201.37|198.47|201.29|198.39|17
1652687000000|2022-05-16 07:43:20|201.33|198.43|201.33|198.43|201.36|198.46|201.31|198.41|13
1652687010000|2022-05-16 07:43:30|201.32|198.42|201.3|198.4|201.33|198.43|201.3|198.4|8
1652687020000|2022-05-16 07:43:40|201.31|198.41|201.3|198.4|201.32|198.42|201.3|198.4|8
1652687040000|2022-05-16 07:44:00|201.31|198.41|201.31|198.41|201.32|198.42|201.31|198.41|3
1652687050000|2022-05-16 07:44:10|201.32|198.42|201.3|198.4|201.34|198.44|201.3|198.4|16
1652687060000|2022-05-16 07:44:20|201.31|198.41|201.33|198.43|201.33|198.43|201.29|198.39|7
1652687070000|2022-05-16 07:44:30|201.31|198.41|201.33|198.43|201.34|198.44|201.28|198.38|18
1652687080000|2022-05-16 07:44:40|201.28|198.38|201.32|198.42|201.33|198.43|201.28|198.38|19
1652687090000|2022-05-16 07:44:50|201.31|198.41|201.27|198.37|201.32|198.42|201.27|198.37|14
1652687100000|2022-05-16 07:45:00|201.28|198.38|201.17|198.27|201.28|198.38|201.17|198.27|17
1652687110000|2022-05-16 07:45:10|201.18|198.28|201.18|198.28|201.2|198.3|201.17|198.27|6
1652687120000|2022-05-16 07:45:20|201.17|198.27|201.22|198.32|201.22|198.32|201.17|198.27|5
1652687130000|2022-05-16 07:45:30|201.21|198.31|201.18|198.28|201.24|198.34|201.17|198.27|21
1652687140000|2022-05-16 07:45:40|201.19|198.29|201.19|198.29|201.2|198.3|201.18|198.28|11
1652687150000|2022-05-16 07:45:50|201.2|198.3|201.06|198.16|201.2|198.3|201.06|198.16|11
1652687160000|2022-05-16 07:46:00|201.08|198.18|200.98|198.08|201.08|198.18|200.98|198.08|6
1652687170000|2022-05-16 07:46:10|200.99|198.09|200.96|198.06|201.03|198.13|200.96|198.06|21
1652687180000|2022-05-16 07:46:20|200.97|198.07|200.96|198.06|201.02|198.12|200.95|198.05|20
1652687190000|2022-05-16 07:46:30|200.97|198.07|200.9|198|200.97|198.07|200.9|198|9
1652687200000|2022-05-16 07:46:40|200.91|198.01|200.88|197.98|200.96|198.06|200.88|197.98|11
1652687210000|2022-05-16 07:46:50|200.87|197.97|200.71|197.81|200.87|197.97|200.66|197.76|12
1652687220000|2022-05-16 07:47:00|200.66|197.76|200.61|197.71|200.69|197.79|200.6|197.7|23
1652687230000|2022-05-16 07:47:10|200.6|197.7|200.52|197.62|200.61|197.71|200.5|197.6|12
1652687240000|2022-05-16 07:47:20|200.51|197.61|200.49|197.59|200.52|197.62|200.49|197.59|7
1652687250000|2022-05-16 07:47:30|200.51|197.61|200.78|197.88|200.78|197.88|200.51|197.61|13
1652687260000|2022-05-16 07:47:40|200.79|197.89|201.26|198.36|201.26|198.36|200.79|197.89|27
1652687270000|2022-05-16 07:47:50|201.27|198.37|201.64|198.74|201.68|198.78|201.27|198.37|22
1652687280000|2022-05-16 07:48:00|201.73|198.83|201.75|198.85|201.78|198.88|201.68|198.78|15
1652687290000|2022-05-16 07:48:10|201.74|198.84|201.99|199.09|201.99|199.09|201.74|198.84|14
1652687300000|2022-05-16 07:48:20|202.09|199.19|202.31|199.41|202.31|199.41|202.09|199.19|18
1652687310000|2022-05-16 07:48:30|202.32|199.42|202.33|199.43|202.45|199.55|202.32|199.42|32
1652687320000|2022-05-16 07:48:40|202.32|199.42|202.25|199.35|202.35|199.45|202.22|199.32|25
1652687330000|2022-05-16 07:48:50|202.26|199.36|202.32|199.42|202.34|199.44|202.26|199.36|19
1652687340000|2022-05-16 07:49:00|202.33|199.43|202.26|199.36|202.33|199.43|202.24|199.34|18
1652687350000|2022-05-16 07:49:10|202.27|199.37|202.26|199.36|202.3|199.4|202.26|199.36|12
1652687360000|2022-05-16 07:49:20|202.25|199.35|202.15|199.25|202.25|199.35|202.15|199.25|8
1652687370000|2022-05-16 07:49:30|202.14|199.24|202.04|199.14|202.14|199.24|202.02|199.12|12
1652687380000|2022-05-16 07:49:40|202.06|199.16|201.99|199.09|202.09|199.19|201.98|199.08|10
1652687390000|2022-05-16 07:49:50|202|199.1|202.02|199.12|202.03|199.13|201.99|199.09|10
1652687400000|2022-05-16 07:50:00|202.03|199.13|202|199.1|202.03|199.13|201.97|199.07|12
1652687410000|2022-05-16 07:50:10|202.01|199.11|201.99|199.09|202.02|199.12|201.98|199.08|7
1652687420000|2022-05-16 07:50:20|201.96|199.06|201.97|199.07|201.97|199.07|201.92|199.02|9
1652687430000|2022-05-16 07:50:30|201.96|199.06|201.92|199.02|201.97|199.07|201.91|199.01|7
1652687440000|2022-05-16 07:50:40|201.9|199|201.91|199.01|201.92|199.02|201.89|198.99|9
1652687450000|2022-05-16 07:50:50|201.9|199|201.92|199.02|201.92|199.02|201.87|198.97|11
1652687460000|2022-05-16 07:51:00|201.93|199.03|201.87|198.97|201.95|199.05|201.86|198.96|14
1652687470000|2022-05-16 07:51:10|201.88|198.98|201.77|198.87|201.89|198.99|201.77|198.87|7
1652687480000|2022-05-16 07:51:20|201.76|198.86|201.62|198.72|201.76|198.86|201.61|198.71|19
1652687490000|2022-05-16 07:51:30|201.63|198.73|201.56|198.66|201.64|198.74|201.55|198.65|14
1652687500000|2022-05-16 07:51:40|201.57|198.67|201.53|198.63|201.59|198.69|201.52|198.62|11
1652687510000|2022-05-16 07:51:50|201.54|198.64|201.69|198.79|201.72|198.82|201.54|198.64|18
1652687520000|2022-05-16 07:52:00|201.68|198.78|201.7|198.8|201.7|198.8|201.59|198.69|14
1652687530000|2022-05-16 07:52:10|201.68|198.78|201.56|198.66|201.68|198.78|201.56|198.66|7
1652687540000|2022-05-16 07:52:20|201.54|198.64|201.41|198.51|201.54|198.64|201.41|198.51|14
1652687550000|2022-05-16 07:52:30|201.4|198.5|201.26|198.36|201.41|198.51|201.26|198.36|10
1652687560000|2022-05-16 07:52:40|201.25|198.35|201.3|198.4|201.3|198.4|201.14|198.24|15
1652687570000|2022-05-16 07:52:50|201.27|198.37|201.29|198.39|201.31|198.41|201.22|198.32|15
1652687580000|2022-05-16 07:53:00|201.31|198.41|201.37|198.47|201.37|198.47|201.31|198.41|5
1652687590000|2022-05-16 07:53:10|201.38|198.48|201.37|198.47|201.38|198.48|201.37|198.47|2
1652687600000|2022-05-16 07:53:20|201.35|198.45|201.34|198.44|201.35|198.45|201.31|198.41|9
1652687610000|2022-05-16 07:53:30|201.3|198.4|201.21|198.31|201.34|198.44|201.21|198.31|10
1652687620000|2022-05-16 07:53:40|201.22|198.32|201.15|198.25|201.23|198.33|201.15|198.25|10
1652687630000|2022-05-16 07:53:50|201.13|198.23|201.16|198.26|201.21|198.31|201.13|198.23|12
1652687640000|2022-05-16 07:54:00|201.17|198.27|201.15|198.25|201.17|198.27|201.13|198.23|9
1652687650000|2022-05-16 07:54:10|201.16|198.26|201.15|198.25|201.17|198.27|201.14|198.24|6
1652687660000|2022-05-16 07:54:20|201.16|198.26|201.18|198.28|201.19|198.29|201.16|198.26|11
1652687670000|2022-05-16 07:54:30|201.17|198.27|201.17|198.27|201.18|198.28|201.17|198.27|5
1652687680000|2022-05-16 07:54:40|201.16|198.26|201.11|198.21|201.16|198.26|201.1|198.2|5
1652687690000|2022-05-16 07:54:50|201.1|198.2|201.09|198.19|201.12|198.22|201.09|198.19|10
1652687700000|2022-05-16 07:55:00|201.08|198.18|200.89|197.99|201.08|198.18|200.83|197.93|15
1652687710000|2022-05-16 07:55:10|200.9|198|201.02|198.12|201.02|198.12|200.9|198|9
1652687720000|2022-05-16 07:55:20|201|198.1|200.95|198.05|201|198.1|200.95|198.05|4
1652687730000|2022-05-16 07:55:30|200.94|198.04|200.94|198.04|200.94|198.04|200.94|198.04|1
1652687740000|2022-05-16 07:55:40|200.92|198.02|200.86|197.96|200.92|198.02|200.84|197.94|11
1652687750000|2022-05-16 07:55:50|200.87|197.97|200.91|198.01|200.91|198.01|200.87|197.97|10
1652687760000|2022-05-16 07:56:00|200.92|198.02|200.98|198.08|201.06|198.16|200.91|198.01|16
1652687770000|2022-05-16 07:56:10|200.97|198.07|200.98|198.08|200.99|198.09|200.97|198.07|10
1652687780000|2022-05-16 07:56:20|200.97|198.07|200.98|198.08|200.99|198.09|200.96|198.06|7
1652687790000|2022-05-16 07:56:30|200.97|198.07|200.94|198.04|200.97|198.07|200.94|198.04|6
1652687800000|2022-05-16 07:56:40|200.95|198.05|201.18|198.28|201.18|198.28|200.94|198.04|15
1652687810000|2022-05-16 07:56:50|201.15|198.25|201|198.1|201.2|198.3|201|198.1|11
1652687820000|2022-05-16 07:57:00|200.99|198.09|200.97|198.07|200.99|198.09|200.93|198.03|17
1652687830000|2022-05-16 07:57:10|200.98|198.08|201.12|198.22|201.12|198.22|200.96|198.06|11
1652687840000|2022-05-16 07:57:20|201.13|198.23|201.16|198.26|201.18|198.28|201.13|198.23|7
1652687850000|2022-05-16 07:57:30|201.15|198.25|201.07|198.17|201.15|198.25|201.07|198.17|9
1652687860000|2022-05-16 07:57:40|201.08|198.18|201.22|198.32|201.23|198.33|201.07|198.17|13
1652687870000|2022-05-16 07:57:50|201.2|198.3|201.09|198.19|201.21|198.31|201.09|198.19|10
1652687880000|2022-05-16 07:58:00|201.07|198.17|201.18|198.28|201.18|198.28|201.05|198.15|21
1652687890000|2022-05-16 07:58:10|201.17|198.27|201.17|198.27|201.2|198.3|201.16|198.26|11
1652687900000|2022-05-16 07:58:20|201.16|198.26|201.21|198.31|201.21|198.31|201.16|198.26|3
1652687910000|2022-05-16 07:58:30|201.19|198.29|201.23|198.33|201.26|198.36|201.19|198.29|9
1652687920000|2022-05-16 07:58:40|201.25|198.35|201.18|198.28|201.25|198.35|201.16|198.26|8
1652687930000|2022-05-16 07:58:50|201.19|198.29|201.19|198.29|201.19|198.29|201.18|198.28|5
1652687940000|2022-05-16 07:59:00|201.2|198.3|201.24|198.34|201.24|198.34|201.2|198.3|8
1652687950000|2022-05-16 07:59:10|201.22|198.32|200.84|197.94|201.22|198.32|200.82|197.92|21
1652687960000|2022-05-16 07:59:20|200.75|197.85|200.79|197.89|200.82|197.92|200.74|197.84|19
1652687970000|2022-05-16 07:59:30|200.78|197.88|200.82|197.92|200.85|197.95|200.74|197.84|12
1652687980000|2022-05-16 07:59:40|200.77|197.87|200.75|197.85|200.77|197.87|200.75|197.85|3
1652687990000|2022-05-16 07:59:50|200.74|197.84|200.65|197.75|200.74|197.84|200.58|197.68|14
1652688000000|2022-05-16 08:00:00|200.63|197.73|200.55|197.65|200.63|197.73|200.51|197.61|20
1652688010000|2022-05-16 08:00:10|200.54|197.64|200.45|197.55|200.58|197.68|200.43|197.53|26
1652688020000|2022-05-16 08:00:20|200.44|197.54|200.44|197.54|200.47|197.57|200.43|197.53|9
1652688030000|2022-05-16 08:00:30|200.43|197.53|200.34|197.44|200.43|197.53|200.16|197.26|15
1652688040000|2022-05-16 08:00:40|200.35|197.45|200.71|197.81|200.75|197.85|200.34|197.44|27
1652688050000|2022-05-16 08:00:50|200.73|197.83|200.85|197.95|200.85|197.95|200.72|197.82|20
1652688060000|2022-05-16 08:01:00|200.84|197.94|200.87|197.97|200.89|197.99|200.84|197.94|11
1652688070000|2022-05-16 08:01:10|200.85|197.95|200.8|197.9|200.85|197.95|200.8|197.9|12
1652688080000|2022-05-16 08:01:20|200.81|197.91|200.74|197.84|200.83|197.93|200.72|197.82|13
1652688090000|2022-05-16 08:01:30|200.73|197.83|200.78|197.88|200.78|197.88|200.71|197.81|16
1652688100000|2022-05-16 08:01:40|200.79|197.89|200.86|197.96|200.88|197.98|200.79|197.89|17
1652688110000|2022-05-16 08:01:50|200.87|197.97|200.86|197.96|200.89|197.99|200.82|197.92|13
1652688120000|2022-05-16 08:02:00|200.85|197.95|200.75|197.85|200.86|197.96|200.75|197.85|8
1652688130000|2022-05-16 08:02:10|200.76|197.86|200.71|197.81|200.81|197.91|200.71|197.81|13
1652688140000|2022-05-16 08:02:20|200.7|197.8|200.73|197.83|200.73|197.83|200.69|197.79|7
1652688150000|2022-05-16 08:02:30|200.74|197.84|200.75|197.85|200.8|197.9|200.72|197.82|12
1652688160000|2022-05-16 08:02:40|200.76|197.86|200.71|197.81|200.79|197.89|200.71|197.81|7
1652688170000|2022-05-16 08:02:50|200.7|197.8|200.85|197.95|200.85|197.95|200.65|197.75|15
1652688180000|2022-05-16 08:03:00|200.86|197.96|200.93|198.03|200.93|198.03|200.85|197.95|13
1652688190000|2022-05-16 08:03:10|200.95|198.05|201.04|198.14|201.06|198.16|200.95|198.05|10
1652688200000|2022-05-16 08:03:20|201.05|198.15|201.02|198.12|201.07|198.17|201.02|198.12|12
1652688210000|2022-05-16 08:03:30|200.99|198.09|201.02|198.12|201.04|198.14|200.95|198.05|15
1652688220000|2022-05-16 08:03:40|201.13|198.23|201.08|198.18|201.13|198.23|201.08|198.18|9
1652688230000|2022-05-16 08:03:50|201.09|198.19|201.13|198.23|201.18|198.28|201.09|198.19|14
1652688240000|2022-05-16 08:04:00|201.14|198.24|201.19|198.29|201.2|198.3|201.14|198.24|10
1652688250000|2022-05-16 08:04:10|201.2|198.3|201.19|198.29|201.2|198.3|201.19|198.29|8
1652688260000|2022-05-16 08:04:20|201.2|198.3|201.21|198.31|201.21|198.31|201.19|198.29|7
1652688270000|2022-05-16 08:04:30|201.22|198.32|201.29|198.39|201.29|198.39|201.22|198.32|9
1652688280000|2022-05-16 08:04:40|201.3|198.4|201.49|198.59|201.49|198.59|201.3|198.4|5
1652688290000|2022-05-16 08:04:50|201.51|198.61|201.74|198.84|201.75|198.85|201.51|198.61|10
1652688300000|2022-05-16 08:05:00|201.72|198.82|201.66|198.76|201.72|198.82|201.6|198.7|8
1652688310000|2022-05-16 08:05:10|201.65|198.75|201.8|198.9|201.82|198.92|201.65|198.75|16
1652688320000|2022-05-16 08:05:20|201.79|198.89|201.71|198.81|201.79|198.89|201.69|198.79|14
1652688330000|2022-05-16 08:05:30|201.72|198.82|201.62|198.72|201.74|198.84|201.62|198.72|13
1652688340000|2022-05-16 08:05:40|201.6|198.7|201.7|198.8|201.7|198.8|201.6|198.7|13
1652688350000|2022-05-16 08:05:50|201.69|198.79|201.7|198.8|201.7|198.8|201.66|198.76|9
1652688360000|2022-05-16 08:06:00|201.71|198.81|201.72|198.82|201.74|198.84|201.71|198.81|5
1652688370000|2022-05-16 08:06:10|201.69|198.79|201.66|198.76|201.69|198.79|201.63|198.73|9
1652688380000|2022-05-16 08:06:20|201.65|198.75|201.41|198.51|201.65|198.75|201.32|198.42|24
1652688390000|2022-05-16 08:06:30|201.4|198.5|201.4|198.5|201.44|198.54|201.38|198.48|15
1652688400000|2022-05-16 08:06:40|201.44|198.54|201.46|198.56|201.46|198.56|201.39|198.49|6
1652688410000|2022-05-16 08:06:50|201.47|198.57|201.49|198.59|201.54|198.64|201.47|198.57|14
1652688420000|2022-05-16 08:07:00|201.48|198.58|201.46|198.56|201.51|198.61|201.46|198.56|5
1652688430000|2022-05-16 08:07:10|201.45|198.55|201.37|198.47|201.45|198.55|201.36|198.46|11
1652688440000|2022-05-16 08:07:20|201.38|198.48|201.51|198.61|201.53|198.63|201.37|198.47|8
1652688450000|2022-05-16 08:07:30|201.53|198.63|201.58|198.68|201.59|198.69|201.53|198.63|14
1652688460000|2022-05-16 08:07:40|201.59|198.69|201.62|198.72|201.62|198.72|201.57|198.67|7
1652688470000|2022-05-16 08:07:50|201.61|198.71|201.68|198.78|201.69|198.79|201.6|198.7|10
1652688480000|2022-05-16 08:08:00|201.7|198.8|201.68|198.78|201.71|198.81|201.68|198.78|3
1652688490000|2022-05-16 08:08:10|201.69|198.79|201.74|198.84|201.74|198.84|201.68|198.78|7
1652688500000|2022-05-16 08:08:20|201.8|198.9|201.84|198.94|201.87|198.97|201.8|198.9|15
1652688510000|2022-05-16 08:08:30|201.85|198.95|202.01|199.11|202.01|199.11|201.85|198.95|13
1652688520000|2022-05-16 08:08:40|202.02|199.12|201.92|199.02|202.03|199.13|201.92|199.02|10
1652688530000|2022-05-16 08:08:50|201.94|199.04|201.74|198.84|201.95|199.05|201.74|198.84|18
1652688540000|2022-05-16 08:09:00|201.75|198.85|201.77|198.87|201.8|198.9|201.74|198.84|10
1652688550000|2022-05-16 08:09:10|201.76|198.86|201.72|198.82|201.77|198.87|201.72|198.82|11
1652688560000|2022-05-16 08:09:20|201.71|198.81|201.67|198.77|201.71|198.81|201.64|198.74|9
1652688570000|2022-05-16 08:09:30|201.68|198.78|201.68|198.78|201.68|198.78|201.67|198.77|3
1652688580000|2022-05-16 08:09:40|201.75|198.85|201.79|198.89|201.8|198.9|201.75|198.85|6
1652688590000|2022-05-16 08:09:50|201.78|198.88|201.75|198.85|201.82|198.92|201.74|198.84|8
1652688600000|2022-05-16 08:10:00|201.73|198.83|201.75|198.85|201.76|198.86|201.7|198.8|7
1652688610000|2022-05-16 08:10:10|201.76|198.86|201.76|198.86|201.76|198.86|201.75|198.85|3
1652688620000|2022-05-16 08:10:20|201.77|198.87|201.76|198.86|201.79|198.89|201.76|198.86|7
1652688630000|2022-05-16 08:10:30|201.75|198.85|201.76|198.86|201.76|198.86|201.75|198.85|2
1652688640000|2022-05-16 08:10:40|201.75|198.85|201.87|198.97|201.87|198.97|201.75|198.85|13
1652688660000|2022-05-16 08:11:00|201.86|198.96|201.83|198.93|201.86|198.96|201.82|198.92|9
1652688670000|2022-05-16 08:11:10|201.84|198.94|201.84|198.94|201.86|198.96|201.84|198.94|7
1652688680000|2022-05-16 08:11:20|201.83|198.93|201.86|198.96|201.88|198.98|201.83|198.93|10
1652688690000|2022-05-16 08:11:30|201.87|198.97|201.87|198.97|201.89|198.99|201.87|198.97|4
1652688700000|2022-05-16 08:11:40|201.86|198.96|201.82|198.92|201.86|198.96|201.82|198.92|7
1652688710000|2022-05-16 08:11:50|201.81|198.91|201.83|198.93|201.84|198.94|201.81|198.91|5
1652688720000|2022-05-16 08:12:00|201.82|198.92|201.85|198.95|201.85|198.95|201.82|198.92|6
1652688730000|2022-05-16 08:12:10|201.84|198.94|201.86|198.96|201.86|198.96|201.84|198.94|3
1652688750000|2022-05-16 08:12:30|201.87|198.97|201.86|198.96|201.87|198.97|201.86|198.96|2
1652688760000|2022-05-16 08:12:40|201.87|198.97|201.86|198.96|201.87|198.97|201.86|198.96|2
1652688770000|2022-05-16 08:12:50|201.85|198.95|201.84|198.94|201.85|198.95|201.83|198.93|12
1652688780000|2022-05-16 08:13:00|201.85|198.95|201.84|198.94|201.86|198.96|201.84|198.94|4
1652688790000|2022-05-16 08:13:10|201.82|198.92|201.79|198.89|201.83|198.93|201.79|198.89|3
1652688800000|2022-05-16 08:13:20|201.78|198.88|201.85|198.95|201.86|198.96|201.73|198.83|14
1652688810000|2022-05-16 08:13:30|201.84|198.94|201.83|198.93|201.84|198.94|201.82|198.92|10
1652688820000|2022-05-16 08:13:40|201.82|198.92|201.81|198.91|201.86|198.96|201.81|198.91|10
1652688830000|2022-05-16 08:13:50|201.82|198.92|201.79|198.89|201.83|198.93|201.75|198.85|16
1652688840000|2022-05-16 08:14:00|201.78|198.88|201.83|198.93|201.83|198.93|201.78|198.88|5
1652688850000|2022-05-16 08:14:10|201.84|198.94|201.82|198.92|201.84|198.94|201.8|198.9|8
1652688860000|2022-05-16 08:14:20|201.81|198.91|201.83|198.93|201.83|198.93|201.81|198.91|5
1652688870000|2022-05-16 08:14:30|201.84|198.94|201.81|198.91|201.84|198.94|201.81|198.91|6
1652688880000|2022-05-16 08:14:40|201.82|198.92|201.79|198.89|201.84|198.94|201.79|198.89|11
1652688890000|2022-05-16 08:14:50|201.81|198.91|201.82|198.92|201.83|198.93|201.81|198.91|3
1652688900000|2022-05-16 08:15:00|201.77|198.87|201.73|198.83|201.78|198.88|201.73|198.83|6
1652688910000|2022-05-16 08:15:10|201.58|198.68|201.59|198.69|201.61|198.71|201.58|198.68|5
1652688920000|2022-05-16 08:15:20|201.6|198.7|201.76|198.86|201.77|198.87|201.6|198.7|15
1652688930000|2022-05-16 08:15:30|201.77|198.87|201.87|198.97|201.87|198.97|201.77|198.87|16
1652688940000|2022-05-16 08:15:40|201.89|198.99|202.12|199.22|202.12|199.22|201.89|198.99|14
1652688950000|2022-05-16 08:15:50|202.11|199.21|202.1|199.2|202.12|199.22|202.09|199.19|6
1652688960000|2022-05-16 08:16:00|202.13|199.23|202.09|199.19|202.13|199.23|202.09|199.19|8
1652688970000|2022-05-16 08:16:10|202.1|199.2|202.11|199.21|202.11|199.21|202.1|199.2|4
1652688980000|2022-05-16 08:16:20|202.12|199.22|202.1|199.2|202.12|199.22|202.09|199.19|7
1652688990000|2022-05-16 08:16:30|202.09|199.19|202.12|199.22|202.18|199.28|202.09|199.19|8
1652689000000|2022-05-16 08:16:40|202.13|199.23|202.12|199.22|202.13|199.23|202.12|199.22|6
1652689010000|2022-05-16 08:16:50|202.11|199.21|202.14|199.24|202.19|199.29|202.09|199.19|19
1652689020000|2022-05-16 08:17:00|202.13|199.23|202.12|199.22|202.13|199.23|202.08|199.18|6
1652689040000|2022-05-16 08:17:20|202.13|199.23|202.13|199.23|202.14|199.24|202.12|199.22|5
1652689050000|2022-05-16 08:17:30|202.16|199.26|202.31|199.41|202.31|199.41|202.16|199.26|11
1652689060000|2022-05-16 08:17:40|202.3|199.4|202.31|199.41|202.34|199.44|202.3|199.4|11
1652689070000|2022-05-16 08:17:50|202.36|199.46|202.5|199.6|202.5|199.6|202.36|199.46|11
1652689080000|2022-05-16 08:18:00|202.51|199.61|202.62|199.72|202.63|199.73|202.51|199.61|9
1652689090000|2022-05-16 08:18:10|202.63|199.73|202.49|199.59|202.63|199.73|202.48|199.58|19
1652689100000|2022-05-16 08:18:20|202.5|199.6|202.52|199.62|202.53|199.63|202.48|199.58|13
1652689110000|2022-05-16 08:18:30|202.53|199.63|202.59|199.69|202.59|199.69|202.52|199.62|6
1652689120000|2022-05-16 08:18:40|202.58|199.68|202.6|199.7|202.63|199.73|202.57|199.67|11
1652689130000|2022-05-16 08:18:50|202.61|199.71|202.64|199.74|202.64|199.74|202.6|199.7|8
1652689140000|2022-05-16 08:19:00|202.65|199.75|202.56|199.66|202.65|199.75|202.55|199.65|13
1652689150000|2022-05-16 08:19:10|202.57|199.67|202.56|199.66|202.57|199.67|202.51|199.61|10
1652689160000|2022-05-16 08:19:20|202.54|199.64|202.47|199.57|202.55|199.65|202.44|199.54|17
1652689170000|2022-05-16 08:19:30|202.48|199.58|202.47|199.57|202.5|199.6|202.47|199.57|5
1652689180000|2022-05-16 08:19:40|202.49|199.59|202.39|199.49|202.5|199.6|202.39|199.49|13
1652689190000|2022-05-16 08:19:50|202.38|199.48|202.42|199.52|202.44|199.54|202.38|199.48|11
1652689200000|2022-05-16 08:20:00|202.43|199.53|202.34|199.44|202.43|199.53|202.33|199.43|11
1652689210000|2022-05-16 08:20:10|202.33|199.43|202.26|199.36|202.33|199.43|202.24|199.34|14
1652689220000|2022-05-16 08:20:20|202.27|199.37|202.31|199.41|202.32|199.42|202.26|199.36|12
1652689230000|2022-05-16 08:20:30|202.32|199.42|202.35|199.45|202.36|199.46|202.32|199.42|8
1652689240000|2022-05-16 08:20:40|202.34|199.44|202.16|199.26|202.35|199.45|202.16|199.26|15
1652689250000|2022-05-16 08:20:50|202.13|199.23|202.04|199.14|202.15|199.25|202.03|199.13|8
1652689260000|2022-05-16 08:21:00|202.05|199.15|202.03|199.13|202.05|199.15|202.01|199.11|11
1652689270000|2022-05-16 08:21:10|202.02|199.12|201.94|199.04|202.02|199.12|201.92|199.02|9
1652689280000|2022-05-16 08:21:20|201.95|199.05|202.04|199.14|202.05|199.15|201.95|199.05|7
1652689290000|2022-05-16 08:21:30|202.03|199.13|202.09|199.19|202.09|199.19|201.99|199.09|11
1652689300000|2022-05-16 08:21:40|202.1|199.2|202.32|199.42|202.32|199.42|202.08|199.18|13
1652689310000|2022-05-16 08:21:50|202.3|199.4|202.3|199.4|202.31|199.41|202.27|199.37|8
1652689320000|2022-05-16 08:22:00|202.32|199.42|202.38|199.48|202.43|199.53|202.32|199.42|11
1652689330000|2022-05-16 08:22:10|202.37|199.47|202.42|199.52|202.42|199.52|202.36|199.46|16
1652689340000|2022-05-16 08:22:20|202.39|199.49|202.35|199.45|202.39|199.49|202.35|199.45|6
1652689350000|2022-05-16 08:22:30|202.36|199.46|202.41|199.51|202.41|199.51|202.36|199.46|8
1652689360000|2022-05-16 08:22:40|202.39|199.49|202.38|199.48|202.39|199.49|202.38|199.48|2
1652689370000|2022-05-16 08:22:50|202.39|199.49|202.4|199.5|202.4|199.5|202.38|199.48|4
1652689380000|2022-05-16 08:23:00|202.41|199.51|202.53|199.63|202.53|199.63|202.41|199.51|12
1652689390000|2022-05-16 08:23:10|202.54|199.64|202.61|199.71|202.64|199.74|202.53|199.63|15
1652689400000|2022-05-16 08:23:20|202.6|199.7|202.46|199.56|202.6|199.7|202.44|199.54|14
1652689410000|2022-05-16 08:23:30|202.48|199.58|202.45|199.55|202.54|199.64|202.43|199.53|18
1652689420000|2022-05-16 08:23:40|202.46|199.56|202.51|199.61|202.58|199.68|202.46|199.56|9
1652689430000|2022-05-16 08:23:50|202.5|199.6|202.49|199.59|202.51|199.61|202.47|199.57|10
1652689440000|2022-05-16 08:24:00|202.48|199.58|202.41|199.51|202.48|199.58|202.41|199.51|6
1652689450000|2022-05-16 08:24:10|202.4|199.5|202.3|199.4|202.4|199.5|202.3|199.4|9
1652689460000|2022-05-16 08:24:20|202.31|199.41|202.21|199.31|202.33|199.43|202.19|199.29|16
1652689470000|2022-05-16 08:24:30|202.19|199.29|202.21|199.31|202.21|199.31|202.19|199.29|2
1652689490000|2022-05-16 08:24:50|202.22|199.32|202.24|199.34|202.26|199.36|202.22|199.32|11
1652689500000|2022-05-16 08:25:00|202.22|199.32|202.12|199.22|202.22|199.32|202.11|199.21|9
1652689510000|2022-05-16 08:25:10|202.13|199.23|202.05|199.15|202.13|199.23|202.05|199.15|8
1652689520000|2022-05-16 08:25:20|202.03|199.13|202.02|199.12|202.06|199.16|202.02|199.12|9
1652689530000|2022-05-16 08:25:30|202.03|199.13|202.05|199.15|202.05|199.15|202.03|199.13|3
1652689540000|2022-05-16 08:25:40|202.04|199.14|202.05|199.15|202.05|199.15|202.03|199.13|4
1652689550000|2022-05-16 08:25:50|202.04|199.14|201.88|198.98|202.04|199.14|201.88|198.98|9
1652689560000|2022-05-16 08:26:00|201.87|198.97|201.88|198.98|201.89|198.99|201.86|198.96|4
1652689570000|2022-05-16 08:26:10|201.9|199|201.85|198.95|201.9|199|201.85|198.95|4
1652689580000|2022-05-16 08:26:20|201.84|198.94|201.73|198.83|201.84|198.94|201.73|198.83|9
1652689590000|2022-05-16 08:26:30|201.72|198.82|201.55|198.65|201.72|198.82|201.55|198.65|10
1652689600000|2022-05-16 08:26:40|201.51|198.61|201.43|198.53|201.51|198.61|201.42|198.52|6
1652689610000|2022-05-16 08:26:50|201.4|198.5|201.62|198.72|201.65|198.75|201.4|198.5|14
1652689620000|2022-05-16 08:27:00|201.64|198.74|201.62|198.72|201.64|198.74|201.58|198.68|11
1652689630000|2022-05-16 08:27:10|201.63|198.73|201.66|198.76|201.66|198.76|201.59|198.69|12
1652689640000|2022-05-16 08:27:20|201.67|198.77|201.66|198.76|201.67|198.77|201.65|198.75|9
1652689650000|2022-05-16 08:27:30|201.65|198.75|201.63|198.73|201.65|198.75|201.62|198.72|4
1652689660000|2022-05-16 08:27:40|201.6|198.7|201.58|198.68|201.63|198.73|201.58|198.68|8
1652689670000|2022-05-16 08:27:50|201.54|198.64|201.29|198.39|201.54|198.64|201.29|198.39|11
1652689680000|2022-05-16 08:28:00|201.31|198.41|201.57|198.67|201.57|198.67|201.31|198.41|16
1652689690000|2022-05-16 08:28:10|201.58|198.68|201.59|198.69|201.59|198.69|201.55|198.65|11
1652689700000|2022-05-16 08:28:20|201.58|198.68|201.61|198.71|201.66|198.76|201.58|198.68|11
1652689710000|2022-05-16 08:28:30|201.63|198.73|201.63|198.73|201.65|198.75|201.63|198.73|9
1652689720000|2022-05-16 08:28:40|201.64|198.74|201.64|198.74|201.64|198.74|201.63|198.73|3
1652689730000|2022-05-16 08:28:50|201.63|198.73|201.49|198.59|201.63|198.73|201.49|198.59|10
1652689740000|2022-05-16 08:29:00|201.5|198.6|201.5|198.6|201.51|198.61|201.5|198.6|3
1652689750000|2022-05-16 08:29:10|201.49|198.59|201.38|198.48|201.49|198.59|201.31|198.41|16
1652689760000|2022-05-16 08:29:20|201.37|198.47|201.32|198.42|201.37|198.47|201.31|198.41|3
1652689770000|2022-05-16 08:29:30|201.33|198.43|201.42|198.52|201.42|198.52|201.33|198.43|6
1652689780000|2022-05-16 08:29:40|201.43|198.53|201.45|198.55|201.47|198.57|201.43|198.53|5
1652689790000|2022-05-16 08:29:50|201.46|198.56|201.47|198.57|201.47|198.57|201.46|198.56|4
1652689800000|2022-05-16 08:30:00|201.46|198.56|201.23|198.33|201.46|198.56|201.22|198.32|13
1652689810000|2022-05-16 08:30:10|201.19|198.29|201.12|198.22|201.23|198.33|201.12|198.22|8
1652689820000|2022-05-16 08:30:20|201.13|198.23|201.28|198.38|201.28|198.38|201.12|198.22|9
1652689830000|2022-05-16 08:30:30|201.27|198.37|201.27|198.37|201.27|198.37|201.24|198.34|4
1652689840000|2022-05-16 08:30:40|201.26|198.36|201.34|198.44|201.35|198.45|201.24|198.34|16
1652689850000|2022-05-16 08:30:50|201.35|198.45|201.33|198.43|201.39|198.49|201.32|198.42|13
1652689860000|2022-05-16 08:31:00|201.32|198.42|201.28|198.38|201.32|198.42|201.26|198.36|4
1652689870000|2022-05-16 08:31:10|201.29|198.39|201.3|198.4|201.3|198.4|201.29|198.39|2
1652689880000|2022-05-16 08:31:20|201.32|198.42|201.29|198.39|201.32|198.42|201.28|198.38|10
1652689890000|2022-05-16 08:31:30|201.3|198.4|201.29|198.39|201.3|198.4|201.27|198.37|9
1652689900000|2022-05-16 08:31:40|201.3|198.4|201.42|198.52|201.42|198.52|201.3|198.4|8
1652689910000|2022-05-16 08:31:50|201.43|198.53|201.68|198.78|201.75|198.85|201.43|198.53|14
1652689920000|2022-05-16 08:32:00|201.69|198.79|201.75|198.85|201.75|198.85|201.69|198.79|4
1652689930000|2022-05-16 08:32:10|201.72|198.82|201.7|198.8|201.72|198.82|201.67|198.77|17
1652689940000|2022-05-16 08:32:20|201.71|198.81|201.83|198.93|201.83|198.93|201.71|198.81|13
1652689950000|2022-05-16 08:32:30|201.84|198.94|201.91|199.01|201.92|199.02|201.84|198.94|6
1652689960000|2022-05-16 08:32:40|201.9|199|201.79|198.89|201.9|199|201.79|198.89|11
1652689970000|2022-05-16 08:32:50|201.78|198.88|201.77|198.87|201.78|198.88|201.74|198.84|6
1652689980000|2022-05-16 08:33:00|201.78|198.88|201.89|198.99|201.89|198.99|201.78|198.88|13
1652689990000|2022-05-16 08:33:10|201.9|199|201.91|199.01|201.91|199.01|201.89|198.99|16
1652690000000|2022-05-16 08:33:20|201.92|199.02|201.92|199.02|201.92|199.02|201.92|199.02|1
1652690010000|2022-05-16 08:33:30|201.93|199.03|201.98|199.08|201.99|199.09|201.93|199.03|3
1652690020000|2022-05-16 08:33:40|202.01|199.11|202|199.1|202.01|199.11|202|199.1|4
1652690030000|2022-05-16 08:33:50|202.01|199.11|202.01|199.11|202.01|199.11|202|199.1|3
1652690040000|2022-05-16 08:34:00|202.02|199.12|202.04|199.14|202.04|199.14|202.02|199.12|3
1652690050000|2022-05-16 08:34:10|202.19|199.29|202.23|199.33|202.25|199.35|202.19|199.29|7
1652690060000|2022-05-16 08:34:20|202.24|199.34|202.27|199.37|202.28|199.38|202.24|199.34|4
1652690070000|2022-05-16 08:34:30|202.26|199.36|202.26|199.36|202.26|199.36|202.26|199.36|1
1652690080000|2022-05-16 08:34:40|202.24|199.34|202.26|199.36|202.3|199.4|202.24|199.34|10
1652690090000|2022-05-16 08:34:50|202.27|199.37|202.16|199.26|202.27|199.37|202.14|199.24|20
1652690100000|2022-05-16 08:35:00|202.17|199.27|202.1|199.2|202.2|199.3|202.1|199.2|11
1652690110000|2022-05-16 08:35:10|202.09|199.19|202.05|199.15|202.09|199.19|202.05|199.15|3
1652690120000|2022-05-16 08:35:20|202|199.1|202.1|199.2|202.1|199.2|201.99|199.09|15
1652690130000|2022-05-16 08:35:30|202.08|199.18|202.06|199.16|202.08|199.18|202.04|199.14|10
1652690140000|2022-05-16 08:35:40|202.07|199.17|201.96|199.06|202.07|199.17|201.96|199.06|12
1652690150000|2022-05-16 08:35:50|201.97|199.07|202.02|199.12|202.02|199.12|201.96|199.06|13
1652690160000|2022-05-16 08:36:00|202|199.1|201.99|199.09|202.02|199.12|201.99|199.09|9
1652690170000|2022-05-16 08:36:10|201.96|199.06|202.1|199.2|202.1|199.2|201.96|199.06|8
1652690180000|2022-05-16 08:36:20|202.11|199.21|202.1|199.2|202.12|199.22|202.1|199.2|6
1652690190000|2022-05-16 08:36:30|202.08|199.18|202.06|199.16|202.09|199.19|202.03|199.13|17
1652690200000|2022-05-16 08:36:40|202.05|199.15|202.26|199.36|202.32|199.42|202.02|199.12|19
1652690210000|2022-05-16 08:36:50|202.25|199.35|202.34|199.44|202.34|199.44|202.25|199.35|10
1652690220000|2022-05-16 08:37:00|202.35|199.45|202.6|199.7|202.61|199.71|202.34|199.44|20
1652690230000|2022-05-16 08:37:10|202.62|199.72|202.59|199.69|202.62|199.72|202.59|199.69|5
1652690240000|2022-05-16 08:37:20|202.6|199.7|202.36|199.46|202.61|199.71|202.36|199.46|12
1652690250000|2022-05-16 08:37:30|202.35|199.45|202.11|199.21|202.35|199.45|202.11|199.21|16
1652690260000|2022-05-16 08:37:40|202.08|199.18|202.26|199.36|202.26|199.36|202.03|199.13|15
1652690270000|2022-05-16 08:37:50|202.25|199.35|202.18|199.28|202.27|199.37|202.17|199.27|15
1652690280000|2022-05-16 08:38:00|202.17|199.27|202.21|199.31|202.21|199.31|202.16|199.26|13
1652690290000|2022-05-16 08:38:10|202.22|199.32|202.19|199.29|202.22|199.32|202.15|199.25|13
1652690300000|2022-05-16 08:38:20|202.2|199.3|202.21|199.31|202.22|199.32|202.19|199.29|8
1652690310000|2022-05-16 08:38:30|202.22|199.32|202.18|199.28|202.22|199.32|202.18|199.28|4
1652690320000|2022-05-16 08:38:40|202.17|199.27|202.21|199.31|202.21|199.31|202.16|199.26|9
1652690330000|2022-05-16 08:38:50|202.22|199.32|202.22|199.32|202.24|199.34|202.22|199.32|5
1652690340000|2022-05-16 08:39:00|202.21|199.31|202.19|199.29|202.21|199.31|202.16|199.26|6
1652690360000|2022-05-16 08:39:20|202.16|199.26|202.1|199.2|202.16|199.26|202.07|199.17|7
1652690370000|2022-05-16 08:39:30|202.09|199.19|202.23|199.33|202.27|199.37|202.07|199.17|17
1652690380000|2022-05-16 08:39:40|202.21|199.31|202.19|199.29|202.21|199.31|202.19|199.29|7
1652690390000|2022-05-16 08:39:50|202.2|199.3|202.19|199.29|202.21|199.31|202.16|199.26|10
1652690400000|2022-05-16 08:40:00|202.2|199.3|202.26|199.36|202.26|199.36|202.19|199.29|9
1652690410000|2022-05-16 08:40:10|202.25|199.35|202.22|199.32|202.26|199.36|202.22|199.32|8
1652690420000|2022-05-16 08:40:20|202.23|199.33|202.23|199.33|202.23|199.33|202.23|199.33|1
1652690430000|2022-05-16 08:40:30|202.22|199.32|202.16|199.26|202.22|199.32|202.16|199.26|7
1652690440000|2022-05-16 08:40:40|202.13|199.23|202.09|199.19|202.13|199.23|202.09|199.19|6
1652690450000|2022-05-16 08:40:50|202.1|199.2|202.11|199.21|202.13|199.23|202.1|199.2|4
1652690460000|2022-05-16 08:41:00|202.13|199.23|202.16|199.26|202.17|199.27|202.13|199.23|4
1652690470000|2022-05-16 08:41:10|202.17|199.27|202.11|199.21|202.17|199.27|202.11|199.21|9
1652690480000|2022-05-16 08:41:20|202.08|199.18|202.08|199.18|202.08|199.18|202.08|199.18|1
1652690490000|2022-05-16 08:41:30|202.1|199.2|202.23|199.33|202.23|199.33|202.1|199.2|9
1652690500000|2022-05-16 08:41:40|202.24|199.34|202.15|199.25|202.24|199.34|202.15|199.25|7
1652690510000|2022-05-16 08:41:50|202.16|199.26|202.18|199.28|202.18|199.28|202.15|199.25|5
1652690520000|2022-05-16 08:42:00|202.19|199.29|202.23|199.33|202.24|199.34|202.19|199.29|8
1652690530000|2022-05-16 08:42:10|202.24|199.34|202.28|199.38|202.28|199.38|202.23|199.33|8
1652690540000|2022-05-16 08:42:20|202.29|199.39|202.09|199.19|202.29|199.39|202.09|199.19|12
1652690550000|2022-05-16 08:42:30|202.1|199.2|202.18|199.28|202.18|199.28|202.1|199.2|9
1652690560000|2022-05-16 08:42:40|202.2|199.3|202.23|199.33|202.23|199.33|202.2|199.3|4
1652690570000|2022-05-16 08:42:50|202.24|199.34|202.29|199.39|202.29|199.39|202.24|199.34|6
1652690580000|2022-05-16 08:43:00|202.3|199.4|202.34|199.44|202.46|199.56|202.3|199.4|12
1652690590000|2022-05-16 08:43:10|202.36|199.46|202.36|199.46|202.39|199.49|202.36|199.46|10
1652690600000|2022-05-16 08:43:20|202.35|199.45|202.45|199.55|202.45|199.55|202.32|199.42|9
1652690610000|2022-05-16 08:43:30|202.47|199.57|202.49|199.59|202.54|199.64|202.45|199.55|16
1652690620000|2022-05-16 08:43:40|202.5|199.6|202.71|199.81|202.71|199.81|202.5|199.6|8
1652690630000|2022-05-16 08:43:50|202.69|199.79|202.65|199.75|202.69|199.79|202.64|199.74|4
1652690640000|2022-05-16 08:44:00|202.64|199.74|202.54|199.64|202.65|199.75|202.54|199.64|10
1652690650000|2022-05-16 08:44:10|202.56|199.66|202.55|199.65|202.59|199.69|202.55|199.65|16
1652690660000|2022-05-16 08:44:20|202.56|199.66|202.59|199.69|202.59|199.69|202.56|199.66|2
1652690670000|2022-05-16 08:44:30|202.58|199.68|202.58|199.68|202.58|199.68|202.58|199.68|1
1652690680000|2022-05-16 08:44:40|202.57|199.67|202.59|199.69|202.59|199.69|202.55|199.65|6
1652690690000|2022-05-16 08:44:50|202.58|199.68|202.81|199.91|202.81|199.91|202.57|199.67|16
1652690700000|2022-05-16 08:45:00|202.8|199.9|202.69|199.79|202.8|199.9|202.69|199.79|13
1652690710000|2022-05-16 08:45:10|202.65|199.75|202.65|199.75|202.65|199.75|202.65|199.75|1
1652690720000|2022-05-16 08:45:20|202.67|199.77|202.68|199.78|202.72|199.82|202.67|199.77|9
1652690730000|2022-05-16 08:45:30|202.67|199.77|202.65|199.75|202.67|199.77|202.65|199.75|3
1652690740000|2022-05-16 08:45:40|202.69|199.79|202.75|199.85|202.76|199.86|202.69|199.79|12
1652690750000|2022-05-16 08:45:50|202.74|199.84|202.74|199.84|202.75|199.85|202.74|199.84|5
1652690760000|2022-05-16 08:46:00|202.75|199.85|202.75|199.85|202.77|199.87|202.69|199.79|14
1652690770000|2022-05-16 08:46:10|202.76|199.86|202.74|199.84|202.78|199.88|202.74|199.84|8
1652690780000|2022-05-16 08:46:20|202.75|199.85|202.56|199.66|202.75|199.85|202.56|199.66|12
1652690790000|2022-05-16 08:46:30|202.55|199.65|202.51|199.61|202.55|199.65|202.42|199.52|16
1652690800000|2022-05-16 08:46:40|202.5|199.6|202.56|199.66|202.57|199.67|202.46|199.56|10
1652690810000|2022-05-16 08:46:50|202.55|199.65|202.53|199.63|202.6|199.7|202.53|199.63|11
1652690820000|2022-05-16 08:47:00|202.52|199.62|202.55|199.65|202.55|199.65|202.52|199.62|3
1652690840000|2022-05-16 08:47:20|202.54|199.64|202.56|199.66|202.56|199.66|202.5|199.6|12
1652690850000|2022-05-16 08:47:30|202.57|199.67|202.67|199.77|202.72|199.82|202.57|199.67|13
1652690860000|2022-05-16 08:47:40|202.66|199.76|202.56|199.66|202.66|199.76|202.56|199.66|8
1652690870000|2022-05-16 08:47:50|202.54|199.64|202.65|199.75|202.67|199.77|202.52|199.62|12
1652690880000|2022-05-16 08:48:00|202.66|199.76|202.64|199.74|202.69|199.79|202.62|199.72|11
1652690890000|2022-05-16 08:48:10|202.63|199.73|202.58|199.68|202.63|199.73|202.57|199.67|6
1652690900000|2022-05-16 08:48:20|202.59|199.69|202.71|199.81|202.73|199.83|202.59|199.69|10
1652690910000|2022-05-16 08:48:30|202.72|199.82|202.73|199.83|202.75|199.85|202.72|199.82|8
1652690920000|2022-05-16 08:48:40|202.68|199.78|202.58|199.68|202.68|199.78|202.58|199.68|6
1652690930000|2022-05-16 08:48:50|202.57|199.67|202.59|199.69|202.59|199.69|202.54|199.64|8
1652690940000|2022-05-16 08:49:00|202.6|199.7|202.64|199.74|202.7|199.8|202.6|199.7|10
1652690950000|2022-05-16 08:49:10|202.65|199.75|202.69|199.79|202.69|199.79|202.62|199.72|9
1652690960000|2022-05-16 08:49:20|202.7|199.8|202.72|199.82|202.73|199.83|202.7|199.8|4
1652690970000|2022-05-16 08:49:30|202.73|199.83|202.76|199.86|202.76|199.86|202.73|199.83|6
1652690980000|2022-05-16 08:49:40|202.77|199.87|202.76|199.86|202.77|199.87|202.76|199.86|4
1652690990000|2022-05-16 08:49:50|202.77|199.87|202.79|199.89|202.79|199.89|202.77|199.87|3
1652691000000|2022-05-16 08:50:00|202.75|199.85|202.62|199.72|202.75|199.85|202.56|199.66|11
1652691010000|2022-05-16 08:50:10|202.64|199.74|202.61|199.71|202.64|199.74|202.6|199.7|9
1652691020000|2022-05-16 08:50:20|202.62|199.72|202.7|199.8|202.7|199.8|202.62|199.72|6
1652691030000|2022-05-16 08:50:30|202.69|199.79|202.71|199.81|202.71|199.81|202.68|199.78|6
1652691040000|2022-05-16 08:50:40|202.7|199.8|202.7|199.8|202.71|199.81|202.68|199.78|5
1652691050000|2022-05-16 08:50:50|202.71|199.81|202.71|199.81|202.71|199.81|202.71|199.81|1
1652691060000|2022-05-16 08:51:00|202.68|199.78|202.61|199.71|202.68|199.78|202.61|199.71|6
1652691070000|2022-05-16 08:51:10|202.59|199.69|202.88|199.98|202.93|200.03|202.58|199.68|19
1652691080000|2022-05-16 08:51:20|202.87|199.97|202.88|199.98|202.88|199.98|202.8|199.9|19
1652691090000|2022-05-16 08:51:30|202.87|199.97|202.95|200.05|202.96|200.06|202.86|199.96|12
1652691100000|2022-05-16 08:51:40|202.94|200.04|202.93|200.03|202.94|200.04|202.88|199.98|11
1652691110000|2022-05-16 08:51:50|202.94|200.04|202.97|200.07|202.97|200.07|202.94|200.04|6
1652691120000|2022-05-16 08:52:00|202.95|200.05|202.94|200.04|202.95|200.05|202.91|200.01|13
1652691130000|2022-05-16 08:52:10|202.95|200.05|202.95|200.05|202.96|200.06|202.93|200.03|8
1652691140000|2022-05-16 08:52:20|202.96|200.06|202.94|200.04|202.97|200.07|202.94|200.04|5
1652691150000|2022-05-16 08:52:30|202.95|200.05|202.96|200.06|202.96|200.06|202.94|200.04|4
1652691160000|2022-05-16 08:52:40|202.94|200.04|202.96|200.06|202.97|200.07|202.94|200.04|10
1652691170000|2022-05-16 08:52:50|202.97|200.07|203.01|200.11|203.01|200.11|202.97|200.07|3
1652691180000|2022-05-16 08:53:00|203|200.1|202.96|200.06|203|200.1|202.96|200.06|4
1652691200000|2022-05-16 08:53:20|202.97|200.07|202.99|200.09|203.02|200.12|202.96|200.06|14
1652691210000|2022-05-16 08:53:30|203|200.1|203.04|200.14|203.05|200.15|203|200.1|5
1652691220000|2022-05-16 08:53:40|203.03|200.13|203.02|200.12|203.03|200.13|203.01|200.11|4
1652691230000|2022-05-16 08:53:50|203.01|200.11|202.97|200.07|203.01|200.11|202.97|200.07|8
1652691240000|2022-05-16 08:54:00|202.98|200.08|202.98|200.08|202.99|200.09|202.97|200.07|7
1652691250000|2022-05-16 08:54:10|202.99|200.09|203.04|200.14|203.04|200.14|202.98|200.08|9
1652691260000|2022-05-16 08:54:20|203.05|200.15|203.01|200.11|203.05|200.15|203.01|200.11|11
1652691270000|2022-05-16 08:54:30|203.02|200.12|203.26|200.36|203.28|200.38|203|200.1|14
1652691280000|2022-05-16 08:54:40|203.29|200.39|203.28|200.38|203.3|200.4|203.26|200.36|12
1652691290000|2022-05-16 08:54:50|203.27|200.37|203.27|200.37|203.3|200.4|203.24|200.34|10
1652691300000|2022-05-16 08:55:00|203.26|200.36|203.17|200.27|203.26|200.36|203.17|200.27|10
1652691310000|2022-05-16 08:55:10|203.18|200.28|203.19|200.29|203.2|200.3|203.15|200.25|13
1652691320000|2022-05-16 08:55:20|203.18|200.28|203.07|200.17|203.2|200.3|203.07|200.17|16
1652691330000|2022-05-16 08:55:30|203.06|200.16|203.19|200.29|203.19|200.29|203.06|200.16|11
1652691340000|2022-05-16 08:55:40|203.18|200.28|203.18|200.28|203.2|200.3|203.16|200.26|11
1652691350000|2022-05-16 08:55:50|203.19|200.29|203.19|200.29|203.2|200.3|203.18|200.28|6
1652691360000|2022-05-16 08:56:00|203.2|200.3|203.16|200.26|203.2|200.3|203.14|200.24|11
1652691380000|2022-05-16 08:56:20|203.12|200.22|203.08|200.18|203.12|200.22|203.04|200.14|12
1652691390000|2022-05-16 08:56:30|203.09|200.19|203.08|200.18|203.09|200.19|203.08|200.18|2
1652691400000|2022-05-16 08:56:40|203.07|200.17|203.06|200.16|203.09|200.19|203.06|200.16|9
1652691410000|2022-05-16 08:56:50|203.07|200.17|203.14|200.24|203.16|200.26|203.05|200.15|10
1652691420000|2022-05-16 08:57:00|203.13|200.23|202.93|200.03|203.14|200.24|202.93|200.03|13
1652691430000|2022-05-16 08:57:10|202.92|200.02|202.94|200.04|202.98|200.08|202.91|200.01|16
1652691440000|2022-05-16 08:57:20|202.95|200.05|202.95|200.05|202.99|200.09|202.95|200.05|14
1652691450000|2022-05-16 08:57:30|202.96|200.06|202.95|200.05|202.97|200.07|202.94|200.04|18
1652691460000|2022-05-16 08:57:40|202.94|200.04|202.94|200.04|202.94|200.04|202.94|200.04|1
1652691470000|2022-05-16 08:57:50|202.97|200.07|202.96|200.06|202.97|200.07|202.95|200.05|6
1652691480000|2022-05-16 08:58:00|202.95|200.05|202.94|200.04|202.95|200.05|202.92|200.02|8
1652691490000|2022-05-16 08:58:10|202.93|200.03|203.03|200.13|203.05|200.15|202.93|200.03|19
1652691500000|2022-05-16 08:58:20|203.04|200.14|203.06|200.16|203.06|200.16|203.04|200.14|2
1652691510000|2022-05-16 08:58:30|203.05|200.15|203.12|200.22|203.15|200.25|203.05|200.15|13
1652691520000|2022-05-16 08:58:40|203.11|200.21|203.08|200.18|203.12|200.22|203.07|200.17|5
1652691530000|2022-05-16 08:58:50|203.07|200.17|203.08|200.18|203.08|200.18|203.07|200.17|2
1652691540000|2022-05-16 08:59:00|203.07|200.17|203.09|200.19|203.09|200.19|203.07|200.17|3
1652691550000|2022-05-16 08:59:10|203.1|200.2|203.11|200.21|203.14|200.24|203.1|200.2|7
1652691560000|2022-05-16 08:59:20|203.09|200.19|203.11|200.21|203.11|200.21|203.04|200.14|14
1652691570000|2022-05-16 08:59:30|203.09|200.19|203.09|200.19|203.1|200.2|203.09|200.19|3
1652691580000|2022-05-16 08:59:40|203.08|200.18|203.08|200.18|203.08|200.18|203.05|200.15|5
1652691590000|2022-05-16 08:59:50|203.09|200.19|203.05|200.15|203.09|200.19|203.05|200.15|8
1652691600000|2022-05-16 09:00:00|203.06|200.16|202.98|200.08|203.09|200.19|202.97|200.07|19
1652691610000|2022-05-16 09:00:10|202.97|200.07|202.97|200.07|202.98|200.08|202.93|200.03|7
1652691620000|2022-05-16 09:00:20|202.98|200.08|202.83|199.93|202.98|200.08|202.82|199.92|11
1652691630000|2022-05-16 09:00:30|202.84|199.94|202.77|199.87|202.84|199.94|202.77|199.87|8
1652691640000|2022-05-16 09:00:40|202.76|199.86|202.62|199.72|202.76|199.86|202.61|199.71|15
1652691650000|2022-05-16 09:00:50|202.61|199.71|202.51|199.61|202.62|199.72|202.51|199.61|12
1652691660000|2022-05-16 09:01:00|202.53|199.63|202.53|199.63|202.53|199.63|202.51|199.61|12
1652691670000|2022-05-16 09:01:10|202.52|199.62|202.57|199.67|202.57|199.67|202.52|199.62|5
1652691680000|2022-05-16 09:01:20|202.56|199.66|202.52|199.62|202.57|199.67|202.52|199.62|10
1652691700000|2022-05-16 09:01:40|202.51|199.61|202.37|199.47|202.51|199.61|202.37|199.47|5
1652691710000|2022-05-16 09:01:50|202.38|199.48|202.38|199.48|202.38|199.48|202.38|199.48|1
1652691720000|2022-05-16 09:02:00|202.48|199.58|202.58|199.68|202.58|199.68|202.48|199.58|13
1652691730000|2022-05-16 09:02:10|202.59|199.69|202.68|199.78|202.69|199.79|202.59|199.69|12
1652691740000|2022-05-16 09:02:20|202.69|199.79|202.69|199.79|202.69|199.79|202.68|199.78|5
1652691750000|2022-05-16 09:02:30|202.7|199.8|202.72|199.82|202.72|199.82|202.7|199.8|6
1652691760000|2022-05-16 09:02:40|202.73|199.83|202.67|199.77|202.73|199.83|202.65|199.75|7
1652691770000|2022-05-16 09:02:50|202.65|199.75|202.64|199.74|202.65|199.75|202.61|199.71|6
1652691780000|2022-05-16 09:03:00|202.63|199.73|202.64|199.74|202.65|199.75|202.63|199.73|4
1652691790000|2022-05-16 09:03:10|202.61|199.71|202.61|199.71|202.63|199.73|202.61|199.71|4
1652691800000|2022-05-16 09:03:20|202.62|199.72|202.61|199.71|202.63|199.73|202.61|199.71|4
1652691810000|2022-05-16 09:03:30|202.62|199.72|202.62|199.72|202.63|199.73|202.62|199.72|5
1652691820000|2022-05-16 09:03:40|202.63|199.73|202.57|199.67|202.63|199.73|202.57|199.67|8
1652691830000|2022-05-16 09:03:50|202.53|199.63|202.52|199.62|202.53|199.63|202.52|199.62|2
1652691860000|2022-05-16 09:04:20|202.49|199.59|202.47|199.57|202.49|199.59|202.47|199.57|3
1652691870000|2022-05-16 09:04:30|202.48|199.58|202.47|199.57|202.49|199.59|202.45|199.55|9
1652691880000|2022-05-16 09:04:40|202.46|199.56|202.48|199.58|202.48|199.58|202.46|199.56|3
1652691890000|2022-05-16 09:04:50|202.47|199.57|202.47|199.57|202.48|199.58|202.47|199.57|3
1652691900000|2022-05-16 09:05:00|202.46|199.56|202.42|199.52|202.46|199.56|202.4|199.5|10
1652691910000|2022-05-16 09:05:10|202.41|199.51|202.28|199.38|202.41|199.51|202.2|199.3|15
1652691920000|2022-05-16 09:05:20|202.27|199.37|202.22|199.32|202.27|199.37|202.19|199.29|11
1652691930000|2022-05-16 09:05:30|202.23|199.33|202.23|199.33|202.27|199.37|202.21|199.31|13
1652691940000|2022-05-16 09:05:40|202.19|199.29|202.06|199.16|202.19|199.29|202.02|199.12|15
1652691950000|2022-05-16 09:05:50|202.05|199.15|202.03|199.13|202.06|199.16|202.03|199.13|13
1652691960000|2022-05-16 09:06:00|202.04|199.14|202.15|199.25|202.17|199.27|202.03|199.13|11
1652691970000|2022-05-16 09:06:10|202.14|199.24|202.13|199.23|202.17|199.27|202.12|199.22|12
1652691980000|2022-05-16 09:06:20|202.15|199.25|201.97|199.07|202.15|199.25|201.97|199.07|15
1652691990000|2022-05-16 09:06:30|201.96|199.06|201.74|198.84|201.97|199.07|201.74|198.84|19
1652692000000|2022-05-16 09:06:40|201.73|198.83|201.6|198.7|201.74|198.84|201.6|198.7|26
1652692010000|2022-05-16 09:06:50|201.61|198.71|201.27|198.37|201.61|198.71|201.27|198.37|23
1652692020000|2022-05-16 09:07:00|201.28|198.38|201.42|198.52|201.44|198.54|201.27|198.37|20
1652692030000|2022-05-16 09:07:10|201.4|198.5|201.34|198.44|201.4|198.5|201.33|198.43|22
1652692040000|2022-05-16 09:07:20|201.35|198.45|201.34|198.44|201.35|198.45|201.33|198.43|3
1652692050000|2022-05-16 09:07:30|201.39|198.49|201.6|198.7|201.65|198.75|201.39|198.49|18
1652692060000|2022-05-16 09:07:40|201.59|198.69|201.66|198.76|201.66|198.76|201.59|198.69|8
1652692070000|2022-05-16 09:07:50|201.64|198.74|201.64|198.74|201.64|198.74|201.64|198.74|1
1652692080000|2022-05-16 09:08:00|201.7|198.8|201.98|199.08|201.98|199.08|201.7|198.8|11
1652692090000|2022-05-16 09:08:10|201.97|199.07|202.05|199.15|202.09|199.19|201.97|199.07|17
1652692100000|2022-05-16 09:08:20|202.06|199.16|201.9|199|202.08|199.18|201.89|198.99|22
1652692110000|2022-05-16 09:08:30|201.92|199.02|202.01|199.11|202.03|199.13|201.9|199|13
1652692120000|2022-05-16 09:08:40|202|199.1|201.78|198.88|202|199.1|201.77|198.87|16
1652692130000|2022-05-16 09:08:50|201.79|198.89|201.84|198.94|201.84|198.94|201.79|198.89|9
1652692140000|2022-05-16 09:09:00|201.82|198.92|201.81|198.91|201.84|198.94|201.8|198.9|5
1652692150000|2022-05-16 09:09:10|201.8|198.9|201.74|198.84|201.8|198.9|201.73|198.83|9
1652692160000|2022-05-16 09:09:20|201.73|198.83|201.74|198.84|201.75|198.85|201.73|198.83|6
1652692170000|2022-05-16 09:09:30|201.75|198.85|201.8|198.9|201.8|198.9|201.75|198.85|6
1652692180000|2022-05-16 09:09:40|201.82|198.92|201.79|198.89|201.84|198.94|201.79|198.89|7
1652692190000|2022-05-16 09:09:50|201.78|198.88|201.8|198.9|201.8|198.9|201.78|198.88|3
1652692200000|2022-05-16 09:10:00|201.79|198.89|201.61|198.71|201.82|198.92|201.61|198.71|14
1652692210000|2022-05-16 09:10:10|201.6|198.7|201.46|198.56|201.61|198.71|201.46|198.56|9
1652692220000|2022-05-16 09:10:20|201.44|198.54|201.39|198.49|201.44|198.54|201.36|198.46|12
1652692230000|2022-05-16 09:10:30|201.38|198.48|201.38|198.48|201.41|198.51|201.37|198.47|10
1652692240000|2022-05-16 09:10:40|201.56|198.66|201.64|198.74|201.67|198.77|201.56|198.66|16
1652692250000|2022-05-16 09:10:50|201.63|198.73|201.64|198.74|201.64|198.74|201.61|198.71|7
1652692260000|2022-05-16 09:11:00|201.62|198.72|201.73|198.83|201.73|198.83|201.61|198.71|13
1652692270000|2022-05-16 09:11:10|201.72|198.82|201.67|198.77|201.73|198.83|201.67|198.77|11
1652692280000|2022-05-16 09:11:20|201.65|198.75|201.55|198.65|201.65|198.75|201.55|198.65|7
1652692290000|2022-05-16 09:11:30|201.54|198.64|201.54|198.64|201.55|198.65|201.54|198.64|3
1652692300000|2022-05-16 09:11:40|201.52|198.62|201.51|198.61|201.52|198.62|201.51|198.61|6
1652692310000|2022-05-16 09:11:50|201.5|198.6|201.53|198.63|201.54|198.64|201.46|198.56|8
1652692320000|2022-05-16 09:12:00|201.62|198.72|201.19|198.29|201.63|198.73|201.14|198.24|29
1652692330000|2022-05-16 09:12:10|201.2|198.3|201.04|198.14|201.21|198.31|201.04|198.14|21
1652692340000|2022-05-16 09:12:20|201.05|198.15|201.05|198.15|201.05|198.15|200.99|198.09|19
1652692350000|2022-05-16 09:12:30|201.06|198.16|201.11|198.21|201.15|198.25|201.06|198.16|19
1652692360000|2022-05-16 09:12:40|201.1|198.2|201.23|198.33|201.23|198.33|201.1|198.2|13
1652692370000|2022-05-16 09:12:50|201.27|198.37|201.31|198.41|201.31|198.41|201.27|198.37|3
1652692380000|2022-05-16 09:13:00|201.34|198.44|201.31|198.41|201.38|198.48|201.28|198.38|15
1652692390000|2022-05-16 09:13:10|201.36|198.46|201.43|198.53|201.51|198.61|201.36|198.46|14
1652692400000|2022-05-16 09:13:20|201.44|198.54|201.48|198.58|201.48|198.58|201.42|198.52|12
1652692410000|2022-05-16 09:13:30|201.49|198.59|201.51|198.61|201.51|198.61|201.49|198.59|2
1652692420000|2022-05-16 09:13:40|201.59|198.69|201.59|198.69|201.59|198.69|201.59|198.69|1
1652692430000|2022-05-16 09:13:50|201.61|198.71|201.64|198.74|201.66|198.76|201.61|198.71|4
1652692440000|2022-05-16 09:14:00|201.68|198.78|201.74|198.84|201.74|198.84|201.68|198.78|3
1652692450000|2022-05-16 09:14:10|201.75|198.85|201.73|198.83|201.75|198.85|201.73|198.83|3
1652692460000|2022-05-16 09:14:20|201.75|198.85|201.68|198.78|201.76|198.86|201.68|198.78|7
1652692470000|2022-05-16 09:14:30|201.69|198.79|201.66|198.76|201.69|198.79|201.57|198.67|12
1652692480000|2022-05-16 09:14:40|201.68|198.78|201.66|198.76|201.69|198.79|201.66|198.76|4
1652692490000|2022-05-16 09:14:50|201.65|198.75|201.66|198.76|201.66|198.76|201.65|198.75|2
1652692500000|2022-05-16 09:15:00|201.67|198.77|201.67|198.77|201.67|198.77|201.65|198.75|14
1652692510000|2022-05-16 09:15:10|201.71|198.81|201.71|198.81|201.72|198.82|201.68|198.78|4
1652692520000|2022-05-16 09:15:20|201.72|198.82|201.71|198.81|201.72|198.82|201.71|198.81|2
1652692530000|2022-05-16 09:15:30|201.72|198.82|201.79|198.89|201.79|198.89|201.72|198.82|6
1652692540000|2022-05-16 09:15:40|201.81|198.91|201.84|198.94|201.85|198.95|201.81|198.91|4
1652692570000|2022-05-16 09:16:10|201.86|198.96|201.79|198.89|201.86|198.96|201.79|198.89|5
1652692580000|2022-05-16 09:16:20|201.76|198.86|201.65|198.75|201.76|198.86|201.65|198.75|5
1652692590000|2022-05-16 09:16:30|201.67|198.77|201.75|198.85|201.75|198.85|201.65|198.75|17
1652692600000|2022-05-16 09:16:40|201.74|198.84|201.65|198.75|201.74|198.84|201.63|198.73|10
1652692610000|2022-05-16 09:16:50|201.64|198.74|201.47|198.57|201.64|198.74|201.47|198.57|6
1652692620000|2022-05-16 09:17:00|201.46|198.56|201.46|198.56|201.47|198.57|201.45|198.55|8
1652692630000|2022-05-16 09:17:10|201.48|198.58|201.53|198.63|201.53|198.63|201.48|198.58|5
1652692640000|2022-05-16 09:17:20|201.52|198.62|201.47|198.57|201.54|198.64|201.45|198.55|9
1652692650000|2022-05-16 09:17:30|201.46|198.56|201.49|198.59|201.5|198.6|201.46|198.56|10
1652692660000|2022-05-16 09:17:40|201.48|198.58|201.41|198.51|201.48|198.58|201.41|198.51|11
1652692670000|2022-05-16 09:17:50|201.4|198.5|201.38|198.48|201.4|198.5|201.37|198.47|8
1652692680000|2022-05-16 09:18:00|201.39|198.49|201.19|198.29|201.39|198.49|201.16|198.26|12
1652692690000|2022-05-16 09:18:10|201.17|198.27|201.18|198.28|201.21|198.31|201.16|198.26|13
1652692700000|2022-05-16 09:18:20|201.17|198.27|201.23|198.33|201.23|198.33|201.16|198.26|7
1652692710000|2022-05-16 09:18:30|201.29|198.39|201.22|198.32|201.39|198.49|201.22|198.32|17
1652692720000|2022-05-16 09:18:40|201.23|198.33|201.23|198.33|201.24|198.34|201.21|198.31|10
1652692730000|2022-05-16 09:18:50|201.24|198.34|201.16|198.26|201.24|198.34|201.14|198.24|11
1652692740000|2022-05-16 09:19:00|201.15|198.25|201.61|198.71|201.61|198.71|201.15|198.25|14
1652692750000|2022-05-16 09:19:10|201.62|198.72|201.59|198.69|201.64|198.74|201.59|198.69|13
1652692760000|2022-05-16 09:19:20|201.6|198.7|201.5|198.6|201.6|198.7|201.48|198.58|11
1652692770000|2022-05-16 09:19:30|201.51|198.61|201.61|198.71|201.61|198.71|201.51|198.61|14
1652692780000|2022-05-16 09:19:40|201.6|198.7|201.66|198.76|201.66|198.76|201.6|198.7|8
1652692790000|2022-05-16 09:19:50|201.64|198.74|201.62|198.72|201.64|198.74|201.6|198.7|7
1652692800000|2022-05-16 09:20:00|201.63|198.73|201.65|198.75|201.65|198.75|201.62|198.72|6
1652692810000|2022-05-16 09:20:10|201.63|198.73|201.85|198.95|201.85|198.95|201.63|198.73|10
1652692820000|2022-05-16 09:20:20|201.84|198.94|201.83|198.93|201.84|198.94|201.79|198.89|15
1652692830000|2022-05-16 09:20:30|201.84|198.94|201.83|198.93|201.85|198.95|201.82|198.92|8
1652692840000|2022-05-16 09:20:40|201.84|198.94|201.78|198.88|201.85|198.95|201.78|198.88|6
1652692850000|2022-05-16 09:20:50|201.79|198.89|201.76|198.86|201.79|198.89|201.76|198.86|3
1652692860000|2022-05-16 09:21:00|201.77|198.87|201.79|198.89|201.79|198.89|201.76|198.86|5
1652692870000|2022-05-16 09:21:10|201.83|198.93|201.78|198.88|201.83|198.93|201.78|198.88|2
1652692880000|2022-05-16 09:21:20|201.77|198.87|201.68|198.78|201.77|198.87|201.68|198.78|11
1652692890000|2022-05-16 09:21:30|201.69|198.79|201.69|198.79|201.7|198.8|201.69|198.79|3
1652692900000|2022-05-16 09:21:40|201.68|198.78|201.69|198.79|201.69|198.79|201.68|198.78|4
1652692910000|2022-05-16 09:21:50|201.68|198.78|201.69|198.79|201.72|198.82|201.68|198.78|10
1652692920000|2022-05-16 09:22:00|201.68|198.78|201.69|198.79|201.7|198.8|201.68|198.78|4
1652692930000|2022-05-16 09:22:10|201.68|198.78|201.67|198.77|201.69|198.79|201.67|198.77|3
1652692940000|2022-05-16 09:22:20|201.66|198.76|201.41|198.51|201.66|198.76|201.41|198.51|15
1652692950000|2022-05-16 09:22:30|201.4|198.5|201.37|198.47|201.4|198.5|201.37|198.47|11
1652692960000|2022-05-16 09:22:40|201.35|198.45|201.3|198.4|201.35|198.45|201.24|198.34|15
1652692970000|2022-05-16 09:22:50|201.31|198.41|201.24|198.34|201.31|198.41|201.2|198.3|15
1652692980000|2022-05-16 09:23:00|201.23|198.33|201.23|198.33|201.25|198.35|201.22|198.32|6
1652692990000|2022-05-16 09:23:10|201.21|198.31|201.12|198.22|201.21|198.31|201.12|198.22|7
1652693000000|2022-05-16 09:23:20|201.1|198.2|201.05|198.15|201.14|198.24|201.04|198.14|15
1652693010000|2022-05-16 09:23:30|201.07|198.17|200.77|197.87|201.07|198.17|200.77|197.87|22
1652693020000|2022-05-16 09:23:40|200.73|197.83|200.7|197.8|200.77|197.87|200.69|197.79|15
1652693030000|2022-05-16 09:23:50|200.69|197.79|200.45|197.55|200.69|197.79|200.39|197.49|21
1652693040000|2022-05-16 09:24:00|200.44|197.54|200.47|197.57|200.48|197.58|200.44|197.54|22
1652693050000|2022-05-16 09:24:10|200.46|197.56|200.58|197.68|200.59|197.69|200.44|197.54|19
1652693060000|2022-05-16 09:24:20|200.59|197.69|200.44|197.54|200.59|197.69|200.43|197.53|14
1652693070000|2022-05-16 09:24:30|200.5|197.6|200.54|197.64|200.55|197.65|200.47|197.57|16
1652693080000|2022-05-16 09:24:40|200.53|197.63|200.44|197.54|200.53|197.63|200.42|197.52|13
1652693090000|2022-05-16 09:24:50|200.46|197.56|200.41|197.51|200.48|197.58|200.37|197.47|17
1652693100000|2022-05-16 09:25:00|200.42|197.52|200.49|197.59|200.49|197.59|200.42|197.52|13
1652693110000|2022-05-16 09:25:10|200.48|197.58|200.59|197.69|200.59|197.69|200.48|197.58|12
1652693120000|2022-05-16 09:25:20|200.58|197.68|200.62|197.72|200.63|197.73|200.58|197.68|12
1652693130000|2022-05-16 09:25:30|200.63|197.73|200.62|197.72|200.64|197.74|200.61|197.71|14
1652693140000|2022-05-16 09:25:40|200.63|197.73|200.64|197.74|200.64|197.74|200.62|197.72|4
1652693150000|2022-05-16 09:25:50|200.63|197.73|200.81|197.91|200.82|197.92|200.54|197.64|18
1652693160000|2022-05-16 09:26:00|200.82|197.92|200.78|197.88|200.83|197.93|200.78|197.88|10
1652693170000|2022-05-16 09:26:10|200.77|197.87|200.77|197.87|200.77|197.87|200.77|197.87|1
1652693180000|2022-05-16 09:26:20|200.78|197.88|200.84|197.94|200.85|197.95|200.77|197.87|10
1652693190000|2022-05-16 09:26:30|200.85|197.95|200.84|197.94|200.85|197.95|200.83|197.93|4
1652693200000|2022-05-16 09:26:40|200.83|197.93|200.81|197.91|200.83|197.93|200.81|197.91|2
1652693210000|2022-05-16 09:26:50|200.78|197.88|200.73|197.83|200.8|197.9|200.73|197.83|11
1652693220000|2022-05-16 09:27:00|200.72|197.82|200.56|197.66|200.73|197.83|200.55|197.65|11
1652693230000|2022-05-16 09:27:10|200.55|197.65|200.6|197.7|200.6|197.7|200.55|197.65|9
1652693240000|2022-05-16 09:27:20|200.61|197.71|200.77|197.87|200.77|197.87|200.61|197.71|8
1652693250000|2022-05-16 09:27:30|200.78|197.88|200.82|197.92|200.82|197.92|200.77|197.87|7
1652693260000|2022-05-16 09:27:40|200.84|197.94|200.9|198|201.06|198.16|200.84|197.94|11
1652693270000|2022-05-16 09:27:50|200.97|198.07|201.04|198.14|201.05|198.15|200.97|198.07|12
1652693280000|2022-05-16 09:28:00|201.06|198.16|200.9|198|201.07|198.17|200.9|198|17
1652693290000|2022-05-16 09:28:10|200.89|197.99|200.77|197.87|200.9|198|200.74|197.84|16
1652693300000|2022-05-16 09:28:20|200.76|197.86|201.13|198.23|201.27|198.37|200.68|197.78|18
1652693310000|2022-05-16 09:28:30|201.16|198.26|201.19|198.29|201.21|198.31|201.16|198.26|14
1652693320000|2022-05-16 09:28:40|201.18|198.28|201.02|198.12|201.18|198.28|201.02|198.12|14
1652693330000|2022-05-16 09:28:50|201.03|198.13|201.08|198.18|201.09|198.19|201.03|198.13|8
1652693340000|2022-05-16 09:29:00|201.09|198.19|201.13|198.23|201.22|198.32|201.09|198.19|10
1652693350000|2022-05-16 09:29:10|201.01|198.11|201|198.1|201.04|198.14|200.98|198.08|21
1652693360000|2022-05-16 09:29:20|200.99|198.09|200.89|197.99|201|198.1|200.89|197.99|16
1652693370000|2022-05-16 09:29:30|200.84|197.94|200.81|197.91|200.85|197.95|200.81|197.91|8
1652693380000|2022-05-16 09:29:40|200.82|197.92|200.74|197.84|200.82|197.92|200.74|197.84|8
1652693390000|2022-05-16 09:29:50|200.75|197.85|200.78|197.88|200.78|197.88|200.72|197.82|14
1652693400000|2022-05-16 09:30:00|200.79|197.89|201.06|198.16|201.06|198.16|200.77|197.87|16
1652693410000|2022-05-16 09:30:10|201.09|198.19|201.05|198.15|201.18|198.28|201.05|198.15|11
1652693420000|2022-05-16 09:30:20|201.06|198.16|201.23|198.33|201.24|198.34|201.06|198.16|19
1652693430000|2022-05-16 09:30:30|201.21|198.31|201.33|198.43|201.42|198.52|201.21|198.31|24
1652693440000|2022-05-16 09:30:40|201.32|198.42|200.96|198.06|201.32|198.42|200.93|198.03|17
1652693450000|2022-05-16 09:30:50|200.98|198.08|201.11|198.21|201.13|198.23|200.98|198.08|16
1652693460000|2022-05-16 09:31:00|201.12|198.22|201.15|198.25|201.21|198.31|201.12|198.22|15
1652693470000|2022-05-16 09:31:10|201.18|198.28|201.06|198.16|201.18|198.28|201.03|198.13|18
1652693480000|2022-05-16 09:31:20|201.07|198.17|201.19|198.29|201.19|198.29|201.06|198.16|25
1652693490000|2022-05-16 09:31:30|201.2|198.3|201.33|198.43|201.34|198.44|201.2|198.3|18
1652693500000|2022-05-16 09:31:40|201.34|198.44|201.27|198.37|201.34|198.44|201.26|198.36|16
1652693510000|2022-05-16 09:31:50|201.26|198.36|201.37|198.47|201.37|198.47|201.26|198.36|10
1652693520000|2022-05-16 09:32:00|201.33|198.43|201.17|198.27|201.35|198.45|201.17|198.27|16
1652693530000|2022-05-16 09:32:10|201.11|198.21|200.93|198.03|201.11|198.21|200.93|198.03|21
1652693540000|2022-05-16 09:32:20|200.94|198.04|201|198.1|201|198.1|200.94|198.04|12
1652693550000|2022-05-16 09:32:30|200.99|198.09|201.06|198.16|201.08|198.18|200.99|198.09|10
1652693560000|2022-05-16 09:32:40|201.09|198.19|201.11|198.21|201.14|198.24|201.09|198.19|10
1652693570000|2022-05-16 09:32:50|201.12|198.22|201.23|198.33|201.23|198.33|201.12|198.22|15
1652693580000|2022-05-16 09:33:00|201.26|198.36|201.2|198.3|201.3|198.4|201.2|198.3|19
1652693590000|2022-05-16 09:33:10|201.21|198.31|201.01|198.11|201.21|198.31|201.01|198.11|16
1652693600000|2022-05-16 09:33:20|201.04|198.14|201.21|198.31|201.21|198.31|201.04|198.14|11
1652693610000|2022-05-16 09:33:30|201.2|198.3|201.25|198.35|201.26|198.36|201.17|198.27|15
1652693620000|2022-05-16 09:33:40|201.24|198.34|201.22|198.32|201.26|198.36|201.2|198.3|17
1652693630000|2022-05-16 09:33:50|201.21|198.31|201.2|198.3|201.24|198.34|201.19|198.29|12
1652693640000|2022-05-16 09:34:00|201.21|198.31|201.13|198.23|201.21|198.31|201.1|198.2|14
1652693650000|2022-05-16 09:34:10|201.14|198.24|200.99|198.09|201.14|198.24|200.98|198.08|11
1652693660000|2022-05-16 09:34:20|200.98|198.08|200.98|198.08|201.02|198.12|200.98|198.08|7
1652693670000|2022-05-16 09:34:30|200.99|198.09|200.92|198.02|200.99|198.09|200.89|197.99|5
1652693680000|2022-05-16 09:34:40|200.91|198.01|200.82|197.92|200.91|198.01|200.81|197.91|12
1652693690000|2022-05-16 09:34:50|200.83|197.93|200.83|197.93|200.84|197.94|200.83|197.93|3
1652693700000|2022-05-16 09:35:00|200.82|197.92|200.89|197.99|200.91|198.01|200.82|197.92|11
1652693710000|2022-05-16 09:35:10|200.9|198|200.93|198.03|200.93|198.03|200.89|197.99|9
1652693720000|2022-05-16 09:35:20|200.94|198.04|200.93|198.03|200.94|198.04|200.93|198.03|2
1652693740000|2022-05-16 09:35:40|200.96|198.06|200.93|198.03|200.96|198.06|200.93|198.03|2
1652693760000|2022-05-16 09:36:00|200.94|198.04|200.88|197.98|200.94|198.04|200.88|197.98|4
1652693770000|2022-05-16 09:36:10|200.89|197.99|200.88|197.98|200.89|197.99|200.87|197.97|4
1652693780000|2022-05-16 09:36:20|200.87|197.97|200.84|197.94|200.87|197.97|200.82|197.92|7
1652693790000|2022-05-16 09:36:30|200.83|197.93|200.83|197.93|200.87|197.97|200.83|197.93|6
1652693800000|2022-05-16 09:36:40|200.77|197.87|200.66|197.76|200.77|197.87|200.65|197.75|10
1652693810000|2022-05-16 09:36:50|200.65|197.75|200.59|197.69|200.65|197.75|200.59|197.69|7
1652693820000|2022-05-16 09:37:00|200.58|197.68|200.69|197.79|200.69|197.79|200.58|197.68|10
1652693830000|2022-05-16 09:37:10|200.7|197.8|200.59|197.69|200.7|197.8|200.59|197.69|11
1652693840000|2022-05-16 09:37:20|200.57|197.67|200.51|197.61|200.57|197.67|200.46|197.56|12
1652693850000|2022-05-16 09:37:30|200.52|197.62|200.47|197.57|200.55|197.65|200.46|197.56|11
1652693860000|2022-05-16 09:37:40|200.45|197.55|200.42|197.52|200.45|197.55|200.39|197.49|12
1652693870000|2022-05-16 09:37:50|200.4|197.5|200.36|197.46|200.4|197.5|200.33|197.43|8
1652693880000|2022-05-16 09:38:00|200.37|197.47|200.49|197.59|200.5|197.6|200.37|197.47|16
1652693890000|2022-05-16 09:38:10|200.51|197.61|200.59|197.69|200.59|197.69|200.5|197.6|14
1652693900000|2022-05-16 09:38:20|200.6|197.7|200.72|197.82|200.74|197.84|200.6|197.7|19
1652693910000|2022-05-16 09:38:30|200.71|197.81|200.71|197.81|200.73|197.83|200.68|197.78|17
1652693920000|2022-05-16 09:38:40|200.7|197.8|200.49|197.59|200.71|197.81|200.49|197.59|17
1652693930000|2022-05-16 09:38:50|200.5|197.6|200.44|197.54|200.5|197.6|200.42|197.52|7
1652693940000|2022-05-16 09:39:00|200.45|197.55|200.64|197.74|200.65|197.75|200.44|197.54|11
1652693950000|2022-05-16 09:39:10|200.65|197.75|200.65|197.75|200.69|197.79|200.65|197.75|11
1652693960000|2022-05-16 09:39:20|200.63|197.73|200.47|197.57|200.63|197.73|200.47|197.57|14
1652693970000|2022-05-16 09:39:30|200.48|197.58|200.39|197.49|200.48|197.58|200.39|197.49|11
1652693980000|2022-05-16 09:39:40|200.42|197.52|200.46|197.56|200.46|197.56|200.39|197.49|11
1652693990000|2022-05-16 09:39:50|200.49|197.59|200.42|197.52|200.49|197.59|200.42|197.52|14
1652694000000|2022-05-16 09:40:00|200.41|197.51|200.26|197.36|200.41|197.51|200.25|197.35|9
1652694010000|2022-05-16 09:40:10|200.27|197.37|200.22|197.32|200.27|197.37|200.22|197.32|3
1652694020000|2022-05-16 09:40:20|200.23|197.33|200.18|197.28|200.23|197.33|200.18|197.28|6
1652694030000|2022-05-16 09:40:30|200.09|197.19|200.05|197.15|200.09|197.19|200.05|197.15|6
1652694040000|2022-05-16 09:40:40|200.06|197.16|200.12|197.22|200.12|197.22|200.06|197.16|10
1652694050000|2022-05-16 09:40:50|200.13|197.23|200.09|197.19|200.13|197.23|200.09|197.19|8
1652694060000|2022-05-16 09:41:00|200.1|197.2|200.1|197.2|200.11|197.21|200.1|197.2|7
1652694070000|2022-05-16 09:41:10|200.09|197.19|200.19|197.29|200.19|197.29|200.07|197.17|9
1652694080000|2022-05-16 09:41:20|200.16|197.26|200.21|197.31|200.21|197.31|200.16|197.26|6
1652694090000|2022-05-16 09:41:30|200.31|197.41|200.33|197.43|200.37|197.47|200.31|197.41|15
1652694100000|2022-05-16 09:41:40|200.3|197.4|200.29|197.39|200.32|197.42|200.29|197.39|9
1652694110000|2022-05-16 09:41:50|200.3|197.4|200.3|197.4|200.31|197.41|200.28|197.38|7
1652694120000|2022-05-16 09:42:00|200.31|197.41|200.33|197.43|200.36|197.46|200.31|197.41|8
1652694130000|2022-05-16 09:42:10|200.34|197.44|200.44|197.54|200.44|197.54|200.34|197.44|5
1652694140000|2022-05-16 09:42:20|200.45|197.55|200.65|197.75|200.76|197.86|200.45|197.55|15
1652694150000|2022-05-16 09:42:30|200.66|197.76|200.64|197.74|200.7|197.8|200.64|197.74|6
1652694160000|2022-05-16 09:42:40|200.65|197.75|200.28|197.38|200.65|197.75|200.28|197.38|15
1652694170000|2022-05-16 09:42:50|200.23|197.33|200.13|197.23|200.24|197.34|200.12|197.22|7
1652694180000|2022-05-16 09:43:00|200.15|197.25|200.16|197.26|200.16|197.26|200.14|197.24|6
1652694190000|2022-05-16 09:43:10|200.17|197.27|200.24|197.34|200.33|197.43|200.17|197.27|13
1652694200000|2022-05-16 09:43:20|200.25|197.35|200.42|197.52|200.43|197.53|200.25|197.35|13
1652694210000|2022-05-16 09:43:30|200.43|197.53|200.45|197.55|200.46|197.56|200.43|197.53|6
1652694220000|2022-05-16 09:43:40|200.44|197.54|200.38|197.48|200.44|197.54|200.37|197.47|7
1652694230000|2022-05-16 09:43:50|200.39|197.49|200.5|197.6|200.55|197.65|200.39|197.49|15
1652694240000|2022-05-16 09:44:00|200.51|197.61|200.52|197.62|200.57|197.67|200.5|197.6|10
1652694250000|2022-05-16 09:44:10|200.51|197.61|200.52|197.62|200.52|197.62|200.51|197.61|4
1652694260000|2022-05-16 09:44:20|200.54|197.64|200.66|197.76|200.66|197.76|200.53|197.63|8
1652694270000|2022-05-16 09:44:30|200.67|197.77|200.68|197.78|200.68|197.78|200.62|197.72|6
1652694280000|2022-05-16 09:44:40|200.64|197.74|200.57|197.67|200.64|197.74|200.57|197.67|7
1652694290000|2022-05-16 09:44:50|200.55|197.65|200.55|197.65|200.55|197.65|200.53|197.63|4
1652694300000|2022-05-16 09:45:00|200.54|197.64|200.66|197.76|200.66|197.76|200.54|197.64|9
1652694310000|2022-05-16 09:45:10|200.67|197.77|200.75|197.85|200.75|197.85|200.67|197.77|12
1652694320000|2022-05-16 09:45:20|200.77|197.87|200.9|198|200.92|198.02|200.77|197.87|12
1652694330000|2022-05-16 09:45:30|200.89|197.99|200.9|198|200.9|198|200.86|197.96|6
1652694340000|2022-05-16 09:45:40|200.91|198.01|200.92|198.02|200.92|198.02|200.89|197.99|6
1652694350000|2022-05-16 09:45:50|200.93|198.03|201.11|198.21|201.11|198.21|200.93|198.03|15
1652694360000|2022-05-16 09:46:00|201.13|198.23|201.32|198.42|201.4|198.5|201.12|198.22|26
1652694370000|2022-05-16 09:46:10|201.31|198.41|201.4|198.5|201.4|198.5|201.3|198.4|17
1652694380000|2022-05-16 09:46:20|201.41|198.51|201.56|198.66|201.56|198.66|201.41|198.51|20
1652694390000|2022-05-16 09:46:30|201.59|198.69|201.67|198.77|201.67|198.77|201.59|198.69|19
1652694400000|2022-05-16 09:46:40|201.68|198.78|201.81|198.91|201.81|198.91|201.68|198.78|15
1652694410000|2022-05-16 09:46:50|201.82|198.92|201.78|198.88|201.84|198.94|201.76|198.86|17
1652694420000|2022-05-16 09:47:00|201.77|198.87|201.81|198.91|201.83|198.93|201.77|198.87|6
1652694430000|2022-05-16 09:47:10|201.8|198.9|201.91|199.01|201.91|199.01|201.71|198.81|17
1652694440000|2022-05-16 09:47:20|201.88|198.98|201.82|198.92|201.89|198.99|201.79|198.89|18
1652694450000|2022-05-16 09:47:30|201.81|198.91|201.72|198.82|201.81|198.91|201.68|198.78|13
1652694460000|2022-05-16 09:47:40|201.73|198.83|201.49|198.59|201.73|198.83|201.49|198.59|20
1652694470000|2022-05-16 09:47:50|201.51|198.61|201.73|198.83|201.79|198.89|201.5|198.6|15
1652694480000|2022-05-16 09:48:00|201.72|198.82|201.64|198.74|201.72|198.82|201.59|198.69|16
1652694490000|2022-05-16 09:48:10|201.63|198.73|201.66|198.76|201.66|198.76|201.63|198.73|5
1652694500000|2022-05-16 09:48:20|201.67|198.77|201.76|198.86|201.76|198.86|201.67|198.77|15
1652694510000|2022-05-16 09:48:30|201.75|198.85|201.69|198.79|201.75|198.85|201.67|198.77|8
1652694520000|2022-05-16 09:48:40|201.7|198.8|201.63|198.73|201.77|198.87|201.61|198.71|12
1652694530000|2022-05-16 09:48:50|201.61|198.71|201.58|198.68|201.61|198.71|201.58|198.68|4
1652694540000|2022-05-16 09:49:00|201.59|198.69|201.58|198.68|201.6|198.7|201.58|198.68|8
1652694550000|2022-05-16 09:49:10|201.6|198.7|201.5|198.6|201.6|198.7|201.5|198.6|10
1652694560000|2022-05-16 09:49:20|201.49|198.59|201.5|198.6|201.5|198.6|201.49|198.59|2
1652694570000|2022-05-16 09:49:30|201.51|198.61|201.68|198.78|201.68|198.78|201.51|198.61|8
1652694580000|2022-05-16 09:49:40|201.77|198.87|201.81|198.91|201.82|198.92|201.77|198.87|8
1652694590000|2022-05-16 09:49:50|201.82|198.92|201.74|198.84|201.83|198.93|201.74|198.84|8
1652694600000|2022-05-16 09:50:00|201.73|198.83|201.74|198.84|201.77|198.87|201.69|198.79|16
1652694610000|2022-05-16 09:50:10|201.73|198.83|201.81|198.91|201.81|198.91|201.7|198.8|11
1652694620000|2022-05-16 09:50:20|201.82|198.92|201.85|198.95|201.87|198.97|201.82|198.92|9
1652694630000|2022-05-16 09:50:30|201.84|198.94|201.82|198.92|201.84|198.94|201.82|198.92|4
1652694640000|2022-05-16 09:50:40|201.83|198.93|201.64|198.74|201.83|198.93|201.62|198.72|13
1652694650000|2022-05-16 09:50:50|201.65|198.75|201.54|198.64|201.65|198.75|201.53|198.63|16
1652694660000|2022-05-16 09:51:00|201.53|198.63|201.37|198.47|201.53|198.63|201.37|198.47|13
1652694670000|2022-05-16 09:51:10|201.36|198.46|201.38|198.48|201.38|198.48|201.28|198.38|16
1652694680000|2022-05-16 09:51:20|201.41|198.51|201.39|198.49|201.47|198.57|201.39|198.49|6
1652694690000|2022-05-16 09:51:30|201.36|198.46|201.42|198.52|201.42|198.52|201.32|198.42|17
1652694700000|2022-05-16 09:51:40|201.41|198.51|201.34|198.44|201.44|198.54|201.34|198.44|18
1652694710000|2022-05-16 09:51:50|201.29|198.39|201.5|198.6|201.5|198.6|201.29|198.39|20
1652694720000|2022-05-16 09:52:00|201.51|198.61|201.41|198.51|201.53|198.63|201.4|198.5|10
1652694730000|2022-05-16 09:52:10|201.4|198.5|201.33|198.43|201.4|198.5|201.33|198.43|9
1652694740000|2022-05-16 09:52:20|201.31|198.41|201.34|198.44|201.39|198.49|201.25|198.35|14
1652694750000|2022-05-16 09:52:30|201.31|198.41|201.28|198.38|201.31|198.41|201.26|198.36|8
1652694760000|2022-05-16 09:52:40|201.27|198.37|201.21|198.31|201.27|198.37|201.15|198.25|18
1652694770000|2022-05-16 09:52:50|201.23|198.33|201.2|198.3|201.23|198.33|201.2|198.3|5
1652694780000|2022-05-16 09:53:00|201.21|198.31|201.21|198.31|201.24|198.34|201.21|198.31|6
1652694790000|2022-05-16 09:53:10|201.22|198.32|201.3|198.4|201.3|198.4|201.22|198.32|7
1652694800000|2022-05-16 09:53:20|201.33|198.43|201.44|198.54|201.44|198.54|201.32|198.42|10
1652694810000|2022-05-16 09:53:30|201.45|198.55|201.45|198.55|201.45|198.55|201.45|198.55|1
1652694820000|2022-05-16 09:53:40|201.46|198.56|201.33|198.43|201.46|198.56|201.33|198.43|11
1652694830000|2022-05-16 09:53:50|201.32|198.42|201.24|198.34|201.33|198.43|201.24|198.34|6
1652694840000|2022-05-16 09:54:00|201.25|198.35|201.14|198.24|201.25|198.35|201.11|198.21|9
1652694850000|2022-05-16 09:54:10|201.15|198.25|201.24|198.34|201.25|198.35|201.15|198.25|5
1652694870000|2022-05-16 09:54:30|201.25|198.35|201.29|198.39|201.33|198.43|201.25|198.35|12
1652694880000|2022-05-16 09:54:40|201.27|198.37|201.12|198.22|201.27|198.37|201.12|198.22|7
1652694890000|2022-05-16 09:54:50|201.13|198.23|201.27|198.37|201.27|198.37|201.11|198.21|14
1652694900000|2022-05-16 09:55:00|201.32|198.42|201.22|198.32|201.32|198.42|201.22|198.32|14
1652694910000|2022-05-16 09:55:10|201.19|198.29|201.14|198.24|201.19|198.29|201.11|198.21|11
1652694920000|2022-05-16 09:55:20|201.15|198.25|201.12|198.22|201.15|198.25|201.12|198.22|4
1652694930000|2022-05-16 09:55:30|201.11|198.21|201.08|198.18|201.11|198.21|201.08|198.18|3
1652694940000|2022-05-16 09:55:40|201.1|198.2|201.22|198.32|201.22|198.32|201.1|198.2|6
1652694950000|2022-05-16 09:55:50|201.21|198.31|201.09|198.19|201.21|198.31|201.09|198.19|4
1652694960000|2022-05-16 09:56:00|201.08|198.18|200.98|198.08|201.09|198.19|200.97|198.07|13
1652694970000|2022-05-16 09:56:10|200.97|198.07|200.89|197.99|200.97|198.07|200.89|197.99|7
1652694980000|2022-05-16 09:56:20|200.88|197.98|200.97|198.07|200.97|198.07|200.87|197.97|11
1652694990000|2022-05-16 09:56:30|200.98|198.08|201.02|198.12|201.08|198.18|200.98|198.08|13
1652695000000|2022-05-16 09:56:40|201.03|198.13|201.14|198.24|201.16|198.26|201.03|198.13|12
1652695010000|2022-05-16 09:56:50|201.15|198.25|201.18|198.28|201.19|198.29|201.15|198.25|10
1652695020000|2022-05-16 09:57:00|201.17|198.27|201.31|198.41|201.31|198.41|201.14|198.24|14
1652695030000|2022-05-16 09:57:10|201.3|198.4|201.25|198.35|201.31|198.41|201.25|198.35|11
1652695040000|2022-05-16 09:57:20|201.23|198.33|201.26|198.36|201.28|198.38|201.23|198.33|9
1652695050000|2022-05-16 09:57:30|201.24|198.34|201.15|198.25|201.24|198.34|201.15|198.25|7
1652695060000|2022-05-16 09:57:40|201.16|198.26|201.22|198.32|201.22|198.32|201.16|198.26|5
1652695070000|2022-05-16 09:57:50|201.24|198.34|201.08|198.18|201.24|198.34|201.08|198.18|7
1652695080000|2022-05-16 09:58:00|201.07|198.17|200.94|198.04|201.07|198.17|200.94|198.04|15
1652695090000|2022-05-16 09:58:10|200.93|198.03|200.98|198.08|201|198.1|200.88|197.98|19
1652695100000|2022-05-16 09:58:20|200.97|198.07|200.51|197.61|200.97|198.07|200.49|197.59|22
1652695110000|2022-05-16 09:58:30|200.52|197.62|200.44|197.54|200.59|197.69|200.44|197.54|18
1652695120000|2022-05-16 09:58:40|200.43|197.53|200.42|197.52|200.45|197.55|200.28|197.38|16
1652695130000|2022-05-16 09:58:50|200.41|197.51|200.41|197.51|200.42|197.52|200.39|197.49|12
1652695140000|2022-05-16 09:59:00|200.39|197.49|200.38|197.48|200.39|197.49|200.35|197.45|13
1652695150000|2022-05-16 09:59:10|200.37|197.47|200.23|197.33|200.37|197.47|200.18|197.28|22
1652695160000|2022-05-16 09:59:20|200.2|197.3|200.2|197.3|200.24|197.34|200.19|197.29|19
1652695170000|2022-05-16 09:59:30|200.21|197.31|200.33|197.43|200.33|197.43|200.21|197.31|8
1652695180000|2022-05-16 09:59:40|200.34|197.44|200.35|197.45|200.4|197.5|200.34|197.44|16
1652695190000|2022-05-16 09:59:50|200.39|197.49|200.24|197.34|200.39|197.49|200.2|197.3|19
1652695200000|2022-05-16 10:00:00|200.23|197.33|200.28|197.38|200.32|197.42|200.22|197.32|16
1652695210000|2022-05-16 10:00:10|200.3|197.4|200.21|197.31|200.31|197.41|200.21|197.31|15
1652695220000|2022-05-16 10:00:20|200.2|197.3|199.93|197.03|200.2|197.3|199.91|197.01|25
1652695230000|2022-05-16 10:00:30|199.92|197.02|199.95|197.05|199.96|197.06|199.84|196.94|17
1652695240000|2022-05-16 10:00:40|199.96|197.06|200.03|197.13|200.03|197.13|199.96|197.06|18
1652695250000|2022-05-16 10:00:50|200.01|197.11|199.88|196.98|200.03|197.13|199.85|196.95|19
1652695260000|2022-05-16 10:01:00|199.87|196.97|199.89|196.99|199.98|197.08|199.86|196.96|15
1652695270000|2022-05-16 10:01:10|199.91|197.01|199.99|197.09|200|197.1|199.9|197|17
1652695280000|2022-05-16 10:01:20|200|197.1|200.08|197.18|200.09|197.19|200|197.1|12
1652695290000|2022-05-16 10:01:30|200.1|197.2|200.1|197.2|200.12|197.22|200.1|197.2|4
1652695300000|2022-05-16 10:01:40|200.11|197.21|200.12|197.22|200.12|197.22|200.11|197.21|2
1652695310000|2022-05-16 10:01:50|200.11|197.21|200.18|197.28|200.18|197.28|200.1|197.2|7
1652695320000|2022-05-16 10:02:00|200.19|197.29|200.17|197.27|200.19|197.29|200.17|197.27|3
1652695330000|2022-05-16 10:02:10|200.18|197.28|200.28|197.38|200.3|197.4|200.18|197.28|7
1652695340000|2022-05-16 10:02:20|200.29|197.39|200.27|197.37|200.36|197.46|200.25|197.35|16
1652695350000|2022-05-16 10:02:30|200.28|197.38|200.27|197.37|200.29|197.39|200.25|197.35|10
1652695360000|2022-05-16 10:02:40|200.24|197.34|200.2|197.3|200.26|197.36|200.2|197.3|4
1652695380000|2022-05-16 10:03:00|200.17|197.27|200.22|197.32|200.22|197.32|200.17|197.27|5
1652695390000|2022-05-16 10:03:10|200.25|197.35|200.4|197.5|200.4|197.5|200.24|197.34|10
1652695400000|2022-05-16 10:03:20|200.39|197.49|200.49|197.59|200.49|197.59|200.38|197.48|14
1652695410000|2022-05-16 10:03:30|200.51|197.61|200.52|197.62|200.53|197.63|200.49|197.59|7
1652695420000|2022-05-16 10:03:40|200.51|197.61|200.56|197.66|200.56|197.66|200.51|197.61|6
1652695430000|2022-05-16 10:03:50|200.55|197.65|200.53|197.63|200.55|197.65|200.53|197.63|2
1652695440000|2022-05-16 10:04:00|200.52|197.62|200.48|197.58|200.52|197.62|200.36|197.46|23
1652695450000|2022-05-16 10:04:10|200.49|197.59|200.55|197.65|200.55|197.65|200.49|197.59|7
1652695470000|2022-05-16 10:04:30|200.53|197.63|200.39|197.49|200.53|197.63|200.38|197.48|15
1652695480000|2022-05-16 10:04:40|200.41|197.51|200.37|197.47|200.42|197.52|200.36|197.46|10
1652695490000|2022-05-16 10:04:50|200.36|197.46|200.4|197.5|200.4|197.5|200.36|197.46|6
1652695500000|2022-05-16 10:05:00|200.41|197.51|200.32|197.42|200.47|197.57|200.32|197.42|15
1652695510000|2022-05-16 10:05:10|200.33|197.43|200.33|197.43|200.33|197.43|200.33|197.43|1
1652695520000|2022-05-16 10:05:20|200.32|197.42|200.41|197.51|200.42|197.52|200.31|197.41|11
1652695550000|2022-05-16 10:05:50|200.45|197.55|200.44|197.54|200.47|197.57|200.44|197.54|4
1652695560000|2022-05-16 10:06:00|200.43|197.53|200.41|197.51|200.43|197.53|200.41|197.51|5
1652695570000|2022-05-16 10:06:10|200.4|197.5|200.32|197.42|200.4|197.5|200.32|197.42|9
1652695580000|2022-05-16 10:06:20|200.33|197.43|200.33|197.43|200.34|197.44|200.33|197.43|3
1652695590000|2022-05-16 10:06:30|200.34|197.44|200.34|197.44|200.36|197.46|200.34|197.44|4
1652695600000|2022-05-16 10:06:40|200.35|197.45|200.39|197.49|200.4|197.5|200.35|197.45|9
1652695610000|2022-05-16 10:06:50|200.38|197.48|200.45|197.55|200.45|197.55|200.34|197.44|14
1652695620000|2022-05-16 10:07:00|200.47|197.57|200.51|197.61|200.51|197.61|200.47|197.57|3
1652695630000|2022-05-16 10:07:10|200.59|197.69|200.59|197.69|200.64|197.74|200.56|197.66|12
1652695640000|2022-05-16 10:07:20|200.6|197.7|200.57|197.67|200.63|197.73|200.57|197.67|15
1652695650000|2022-05-16 10:07:30|200.53|197.63|200.34|197.44|200.53|197.63|200.34|197.44|15
1652695660000|2022-05-16 10:07:40|200.33|197.43|200.18|197.28|200.33|197.43|200.18|197.28|14
1652695670000|2022-05-16 10:07:50|200.17|197.27|200.14|197.24|200.19|197.29|200.14|197.24|8
1652695680000|2022-05-16 10:08:00|200.13|197.23|200.07|197.17|200.13|197.23|200.07|197.17|9
1652695690000|2022-05-16 10:08:10|200.06|197.16|199.92|197.02|200.06|197.16|199.86|196.96|14
1652695700000|2022-05-16 10:08:20|199.95|197.05|199.94|197.04|199.96|197.06|199.91|197.01|12
1652695710000|2022-05-16 10:08:30|199.93|197.03|199.99|197.09|199.99|197.09|199.93|197.03|5
1652695730000|2022-05-16 10:08:50|199.98|197.08|199.56|196.66|199.98|197.08|199.56|196.66|12
1652695740000|2022-05-16 10:09:00|199.59|196.69|199.67|196.77|199.68|196.78|199.59|196.69|20
1652695750000|2022-05-16 10:09:10|199.71|196.81|199.81|196.91|199.83|196.93|199.71|196.81|16
1652695760000|2022-05-16 10:09:20|199.8|196.9|199.65|196.75|199.8|196.9|199.65|196.75|16
1652695770000|2022-05-16 10:09:30|199.66|196.76|199.52|196.62|199.66|196.76|199.47|196.57|21
1652695780000|2022-05-16 10:09:40|199.5|196.6|199.5|196.6|199.51|196.61|199.48|196.58|12
1652695790000|2022-05-16 10:09:50|199.49|196.59|199.26|196.36|199.53|196.63|199.25|196.35|16
1652695800000|2022-05-16 10:10:00|199.24|196.34|199.05|196.15|199.28|196.38|199|196.1|31
1652695810000|2022-05-16 10:10:10|199.06|196.16|198.44|195.54|199.08|196.18|198.39|195.49|32
1652695820000|2022-05-16 10:10:20|198.42|195.52|198.95|196.05|198.95|196.05|198.33|195.43|38
1652695830000|2022-05-16 10:10:30|198.99|196.09|199.35|196.45|199.35|196.45|198.99|196.09|27
1652695840000|2022-05-16 10:10:40|199.41|196.51|199.92|197.02|199.92|197.02|199.41|196.51|27
1652695850000|2022-05-16 10:10:50|199.94|197.04|200.63|197.73|200.63|197.73|199.94|197.04|34
1652695860000|2022-05-16 10:11:00|200.59|197.69|200.05|197.15|200.62|197.72|200.05|197.15|33
1652695870000|2022-05-16 10:11:10|200.08|197.18|200.06|197.16|200.16|197.26|199.99|197.09|28
1652695880000|2022-05-16 10:11:20|200.05|197.15|200.28|197.38|200.28|197.38|200.05|197.15|21
1652695890000|2022-05-16 10:11:30|200.31|197.41|200.69|197.79|200.69|197.79|200.24|197.34|22
1652695900000|2022-05-16 10:11:40|200.63|197.73|200.67|197.77|200.77|197.87|200.63|197.73|25
1652695910000|2022-05-16 10:11:50|200.68|197.78|200.76|197.86|200.8|197.9|200.68|197.78|24
1652695920000|2022-05-16 10:12:00|200.77|197.87|200.97|198.07|201.13|198.23|200.77|197.87|23
1652695930000|2022-05-16 10:12:10|201.03|198.13|201.45|198.55|201.45|198.55|200.98|198.08|29
1652695940000|2022-05-16 10:12:20|201.43|198.53|201.85|198.95|201.85|198.95|201.43|198.53|30
1652695950000|2022-05-16 10:12:30|201.83|198.93|201.7|198.8|201.88|198.98|201.67|198.77|36
1652695960000|2022-05-16 10:12:40|201.71|198.81|201.57|198.67|201.88|198.98|201.57|198.67|28
1652695970000|2022-05-16 10:12:50|201.54|198.64|201.32|198.42|201.54|198.64|201.32|198.42|25
1652695980000|2022-05-16 10:13:00|201.34|198.44|201.38|198.48|201.41|198.51|201.27|198.37|19
1652695990000|2022-05-16 10:13:10|201.4|198.5|201.32|198.42|201.4|198.5|201.3|198.4|13
1652696000000|2022-05-16 10:13:20|201.29|198.39|201.05|198.15|201.29|198.39|201.04|198.14|22
1652696010000|2022-05-16 10:13:30|201.04|198.14|200.97|198.07|201.05|198.15|200.9|198|17
1652696020000|2022-05-16 10:13:40|200.98|198.08|201.29|198.39|201.29|198.39|200.98|198.08|20
1652696030000|2022-05-16 10:13:50|201.3|198.4|201.47|198.57|201.63|198.73|201.3|198.4|22
1652696040000|2022-05-16 10:14:00|201.51|198.61|201.53|198.63|201.61|198.71|201.45|198.55|26
1652696050000|2022-05-16 10:14:10|201.52|198.62|201.56|198.66|201.56|198.66|201.37|198.47|23
1652696060000|2022-05-16 10:14:20|201.59|198.69|201.64|198.74|201.64|198.74|201.52|198.62|22
1652696070000|2022-05-16 10:14:30|201.63|198.73|201.44|198.54|201.63|198.73|201.44|198.54|16
1652696080000|2022-05-16 10:14:40|201.42|198.52|201.58|198.68|201.59|198.69|201.33|198.43|21
1652696090000|2022-05-16 10:14:50|201.61|198.71|201.64|198.74|201.65|198.75|201.54|198.64|16
1652696100000|2022-05-16 10:15:00|201.65|198.75|201.67|198.77|201.71|198.81|201.52|198.62|26
1652696110000|2022-05-16 10:15:10|201.68|198.78|201.94|199.04|201.94|199.04|201.68|198.78|11
1652696120000|2022-05-16 10:15:20|201.93|199.03|201.91|199.01|201.94|199.04|201.88|198.98|13
1652696130000|2022-05-16 10:15:30|201.89|198.99|201.97|199.07|201.97|199.07|201.89|198.99|15
1652696140000|2022-05-16 10:15:40|201.96|199.06|202.41|199.51|202.41|199.51|201.96|199.06|30
1652696150000|2022-05-16 10:15:50|202.4|199.5|202.55|199.65|202.55|199.65|202.4|199.5|27
1652696160000|2022-05-16 10:16:00|202.62|199.72|202.61|199.71|202.82|199.92|202.61|199.71|28
1652696170000|2022-05-16 10:16:10|202.59|199.69|202.41|199.51|202.59|199.69|202.39|199.49|31
1652696180000|2022-05-16 10:16:20|202.39|199.49|202.33|199.43|202.42|199.52|202.32|199.42|21
1652696190000|2022-05-16 10:16:30|202.35|199.45|202.36|199.46|202.49|199.59|202.35|199.45|22
1652696200000|2022-05-16 10:16:40|202.41|199.51|202.54|199.64|202.54|199.64|202.39|199.49|22
1652696210000|2022-05-16 10:16:50|202.55|199.65|202.62|199.72|202.69|199.79|202.54|199.64|20
1652696220000|2022-05-16 10:17:00|202.63|199.73|202.47|199.57|202.68|199.78|202.47|199.57|25
1652696230000|2022-05-16 10:17:10|202.49|199.59|202.45|199.55|202.51|199.61|202.43|199.53|12
1652696240000|2022-05-16 10:17:20|202.44|199.54|202.34|199.44|202.44|199.54|202.28|199.38|14
1652696250000|2022-05-16 10:17:30|202.35|199.45|202.37|199.47|202.63|199.73|202.35|199.45|19
1652696260000|2022-05-16 10:17:40|202.39|199.49|202.3|199.4|202.41|199.51|202.3|199.4|16
1652696270000|2022-05-16 10:17:50|202.29|199.39|202.16|199.26|202.39|199.49|202.16|199.26|19
1652696280000|2022-05-16 10:18:00|202.15|199.25|202.21|199.31|202.21|199.31|202.15|199.25|8
1652696290000|2022-05-16 10:18:10|202.2|199.3|202.07|199.17|202.23|199.33|202.04|199.14|15
1652696300000|2022-05-16 10:18:20|202.06|199.16|202.22|199.32|202.23|199.33|202.06|199.16|10
1652696310000|2022-05-16 10:18:30|202.23|199.33|202.33|199.43|202.33|199.43|202.22|199.32|6
1652696320000|2022-05-16 10:18:40|202.32|199.42|202.69|199.79|202.69|199.79|202.31|199.41|22
1652696330000|2022-05-16 10:18:50|202.68|199.78|202.7|199.8|202.73|199.83|202.67|199.77|16
1652696340000|2022-05-16 10:19:00|202.67|199.77|202.43|199.53|202.67|199.77|202.43|199.53|20
1652696350000|2022-05-16 10:19:10|202.42|199.52|202.62|199.72|202.62|199.72|202.32|199.42|28
1652696360000|2022-05-16 10:19:20|202.63|199.73|202.58|199.68|202.68|199.78|202.56|199.66|20
1652696370000|2022-05-16 10:19:30|202.63|199.73|202.85|199.95|202.85|199.95|202.63|199.73|23
1652696380000|2022-05-16 10:19:40|202.81|199.91|202.79|199.89|202.82|199.92|202.74|199.84|18
1652696390000|2022-05-16 10:19:50|202.84|199.94|202.74|199.84|202.85|199.95|202.74|199.84|15
1652696400000|2022-05-16 10:20:00|202.73|199.83|202.48|199.58|202.73|199.83|202.48|199.58|19
1652696410000|2022-05-16 10:20:10|202.54|199.64|202.41|199.51|202.54|199.64|202.37|199.47|11
1652696420000|2022-05-16 10:20:20|202.42|199.52|202.6|199.7|202.6|199.7|202.42|199.52|9
1652696430000|2022-05-16 10:20:30|202.62|199.72|202.6|199.7|202.64|199.74|202.47|199.57|19
1652696440000|2022-05-16 10:20:40|202.61|199.71|202.85|199.95|202.85|199.95|202.61|199.71|24
1652696450000|2022-05-16 10:20:50|202.86|199.96|202.98|200.08|203.08|200.18|202.86|199.96|26
1652696460000|2022-05-16 10:21:00|202.97|200.07|202.82|199.92|202.97|200.07|202.7|199.8|27
1652696470000|2022-05-16 10:21:10|202.81|199.91|202.82|199.92|202.85|199.95|202.71|199.81|26
1652696480000|2022-05-16 10:21:20|202.81|199.91|203.03|200.13|203.05|200.15|202.81|199.91|16
1652696490000|2022-05-16 10:21:30|203.04|200.14|202.86|199.96|203.05|200.15|202.81|199.91|16
1652696500000|2022-05-16 10:21:40|202.85|199.95|202.81|199.91|202.87|199.97|202.75|199.85|15
1652696510000|2022-05-16 10:21:50|202.82|199.92|202.79|199.89|202.89|199.99|202.77|199.87|15
1652696520000|2022-05-16 10:22:00|202.8|199.9|202.69|199.79|202.84|199.94|202.69|199.79|16
1652696530000|2022-05-16 10:22:10|202.7|199.8|202.67|199.77|202.7|199.8|202.65|199.75|19
1652696540000|2022-05-16 10:22:20|202.69|199.79|202.81|199.91|202.82|199.92|202.69|199.79|23
1652696550000|2022-05-16 10:22:30|202.8|199.9|202.62|199.72|202.8|199.9|202.57|199.67|19
1652696560000|2022-05-16 10:22:40|202.6|199.7|202.49|199.59|202.6|199.7|202.48|199.58|13
1652696570000|2022-05-16 10:22:50|202.51|199.61|202.55|199.65|202.56|199.66|202.48|199.58|15
1652696580000|2022-05-16 10:23:00|202.56|199.66|202.69|199.79|202.74|199.84|202.56|199.66|15
1652696590000|2022-05-16 10:23:10|202.66|199.76|202.66|199.76|202.66|199.76|202.53|199.63|15
1652696600000|2022-05-16 10:23:20|202.68|199.78|202.75|199.85|202.75|199.85|202.68|199.78|19
1652696610000|2022-05-16 10:23:30|202.74|199.84|202.79|199.89|202.8|199.9|202.74|199.84|12
1652696620000|2022-05-16 10:23:40|202.78|199.88|202.75|199.85|202.8|199.9|202.73|199.83|18
1652696630000|2022-05-16 10:23:50|202.76|199.86|202.66|199.76|202.78|199.88|202.66|199.76|16
1652696640000|2022-05-16 10:24:00|202.67|199.77|202.69|199.79|202.7|199.8|202.59|199.69|17
1652696650000|2022-05-16 10:24:10|202.65|199.75|202.64|199.74|202.65|199.75|202.6|199.7|6
1652696660000|2022-05-16 10:24:20|202.63|199.73|202.55|199.65|202.66|199.76|202.5|199.6|12
1652696670000|2022-05-16 10:24:30|202.54|199.64|202.44|199.54|202.54|199.64|202.4|199.5|13
1652696680000|2022-05-16 10:24:40|202.45|199.55|202.48|199.58|202.49|199.59|202.42|199.52|13
1652696690000|2022-05-16 10:24:50|202.46|199.56|202.44|199.54|202.48|199.58|202.31|199.41|21
1652696700000|2022-05-16 10:25:00|202.43|199.53|202.34|199.44|202.43|199.53|202.3|199.4|13
1652696710000|2022-05-16 10:25:10|202.35|199.45|202.48|199.58|202.48|199.58|202.3|199.4|11
1652696720000|2022-05-16 10:25:20|202.49|199.59|202.38|199.48|202.5|199.6|202.38|199.48|16
1652696730000|2022-05-16 10:25:30|202.37|199.47|202.41|199.51|202.44|199.54|202.37|199.47|11
1652696740000|2022-05-16 10:25:40|202.42|199.52|202.47|199.57|202.5|199.6|202.42|199.52|18
1652696750000|2022-05-16 10:25:50|202.48|199.58|202.32|199.42|202.48|199.58|202.32|199.42|6
1652696760000|2022-05-16 10:26:00|202.33|199.43|202.26|199.36|202.35|199.45|202.18|199.28|23
1652696770000|2022-05-16 10:26:10|202.25|199.35|202.26|199.36|202.27|199.37|202.23|199.33|12
1652696780000|2022-05-16 10:26:20|202.25|199.35|202.29|199.39|202.29|199.39|202.25|199.35|10
1652696790000|2022-05-16 10:26:30|202.31|199.41|202.09|199.19|202.31|199.41|202.08|199.18|9
1652696800000|2022-05-16 10:26:40|202.11|199.21|202.22|199.32|202.24|199.34|202.11|199.21|14
1652696810000|2022-05-16 10:26:50|202.21|199.31|202.25|199.35|202.26|199.36|202.16|199.26|12
1652696820000|2022-05-16 10:27:00|202.32|199.42|202.21|199.31|202.32|199.42|202.21|199.31|17
1652696830000|2022-05-16 10:27:10|202.23|199.33|202.2|199.3|202.24|199.34|202.19|199.29|10
1652696840000|2022-05-16 10:27:20|202.19|199.29|202.15|199.25|202.25|199.35|202.15|199.25|12
1652696850000|2022-05-16 10:27:30|202.16|199.26|201.87|198.97|202.16|199.26|201.84|198.94|19
1652696860000|2022-05-16 10:27:40|201.85|198.95|201.73|198.83|201.85|198.95|201.65|198.75|18
1652696870000|2022-05-16 10:27:50|201.68|198.78|201.78|198.88|201.82|198.92|201.67|198.77|20
1652696880000|2022-05-16 10:28:00|201.79|198.89|201.79|198.89|201.79|198.89|201.74|198.84|8
1652696890000|2022-05-16 10:28:10|201.78|198.88|201.92|199.02|201.92|199.02|201.78|198.88|11
1652696900000|2022-05-16 10:28:20|201.93|199.03|201.9|199|201.93|199.03|201.9|199|4
1652696910000|2022-05-16 10:28:30|201.91|199.01|201.91|199.01|201.92|199.02|201.9|199|5
1652696920000|2022-05-16 10:28:40|201.9|199|201.86|198.96|201.9|199|201.85|198.95|6
1652696930000|2022-05-16 10:28:50|201.85|198.95|201.94|199.04|201.94|199.04|201.84|198.94|12
1652696940000|2022-05-16 10:29:00|201.95|199.05|201.97|199.07|201.97|199.07|201.95|199.05|3
1652696950000|2022-05-16 10:29:10|201.96|199.06|201.98|199.08|201.99|199.09|201.96|199.06|4
1652696960000|2022-05-16 10:29:20|201.96|199.06|201.91|199.01|201.97|199.07|201.9|199|9
1652696970000|2022-05-16 10:29:30|201.9|199|201.87|198.97|201.9|199|201.85|198.95|11
1652696980000|2022-05-16 10:29:40|201.86|198.96|201.8|198.9|201.86|198.96|201.8|198.9|9
1652696990000|2022-05-16 10:29:50|201.81|198.91|201.89|198.99|201.89|198.99|201.8|198.9|9
1652697000000|2022-05-16 10:30:00|201.87|198.97|201.65|198.75|201.87|198.97|201.64|198.74|9
1652697010000|2022-05-16 10:30:10|201.64|198.74|201.88|198.98|201.88|198.98|201.64|198.74|18
1652697020000|2022-05-16 10:30:20|201.89|198.99|201.91|199.01|201.92|199.02|201.85|198.95|13
1652697030000|2022-05-16 10:30:30|201.92|199.02|202.15|199.25|202.17|199.27|201.92|199.02|15
1652697040000|2022-05-16 10:30:40|202.14|199.24|202.09|199.19|202.16|199.26|202.09|199.19|11
1652697050000|2022-05-16 10:30:50|202.1|199.2|202.3|199.4|202.3|199.4|202.1|199.2|10
1652697060000|2022-05-16 10:31:00|202.28|199.38|202.27|199.37|202.35|199.45|202.27|199.37|12
1652697070000|2022-05-16 10:31:10|202.26|199.36|202.3|199.4|202.3|199.4|202.22|199.32|18
1652697080000|2022-05-16 10:31:20|202.29|199.39|202.13|199.23|202.29|199.39|202.13|199.23|14
1652697090000|2022-05-16 10:31:30|202.11|199.21|201.98|199.08|202.11|199.21|201.96|199.06|17
1652697100000|2022-05-16 10:31:40|201.97|199.07|202.13|199.23|202.13|199.23|201.97|199.07|8
1652697110000|2022-05-16 10:31:50|202.12|199.22|202.15|199.25|202.16|199.26|202.06|199.16|15
1652697120000|2022-05-16 10:32:00|202.16|199.26|202.32|199.42|202.32|199.42|202.16|199.26|15
1652697130000|2022-05-16 10:32:10|202.26|199.36|202.27|199.37|202.28|199.38|202.26|199.36|4
1652697140000|2022-05-16 10:32:20|202.26|199.36|202.26|199.36|202.27|199.37|202.26|199.36|3
1652697150000|2022-05-16 10:32:30|202.25|199.35|202.21|199.31|202.25|199.35|202.2|199.3|10
1652697160000|2022-05-16 10:32:40|202.2|199.3|202.09|199.19|202.2|199.3|202.09|199.19|5
1652697170000|2022-05-16 10:32:50|202.1|199.2|202.17|199.27|202.17|199.27|202.1|199.2|6
1652697180000|2022-05-16 10:33:00|202.18|199.28|202.21|199.31|202.23|199.33|202.18|199.28|8
1652697190000|2022-05-16 10:33:10|202.22|199.32|202.11|199.21|202.22|199.32|202.1|199.2|9
1652697200000|2022-05-16 10:33:20|202.12|199.22|202.08|199.18|202.13|199.23|202.06|199.16|11
1652697210000|2022-05-16 10:33:30|202.11|199.21|202.01|199.11|202.17|199.27|202.01|199.11|20
1652697220000|2022-05-16 10:33:40|202.02|199.12|201.98|199.08|202.02|199.12|201.97|199.07|8
1652697230000|2022-05-16 10:33:50|201.97|199.07|201.88|198.98|201.97|199.07|201.84|198.94|14
1652697240000|2022-05-16 10:34:00|201.89|198.99|201.94|199.04|201.97|199.07|201.89|198.99|17
1652697250000|2022-05-16 10:34:10|201.95|199.05|201.95|199.05|201.95|199.05|201.94|199.04|7
1652697260000|2022-05-16 10:34:20|201.96|199.06|202.1|199.2|202.1|199.2|201.96|199.06|14
1652697270000|2022-05-16 10:34:30|202.09|199.19|201.9|199|202.09|199.19|201.89|198.99|13
1652697280000|2022-05-16 10:34:40|201.91|199.01|201.96|199.06|202|199.1|201.91|199.01|11
1652697290000|2022-05-16 10:34:50|201.92|199.02|201.97|199.07|201.97|199.07|201.85|198.95|12
1652697300000|2022-05-16 10:35:00|201.98|199.08|201.95|199.05|202.07|199.17|201.9|199|16
1652697310000|2022-05-16 10:35:10|201.96|199.06|201.98|199.08|201.99|199.09|201.96|199.06|4
1652697320000|2022-05-16 10:35:20|201.97|199.07|201.98|199.08|201.99|199.09|201.97|199.07|8
1652697330000|2022-05-16 10:35:30|201.99|199.09|202.07|199.17|202.08|199.18|201.98|199.08|9
1652697340000|2022-05-16 10:35:40|202.08|199.18|202.11|199.21|202.12|199.22|202.07|199.17|16
1652697350000|2022-05-16 10:35:50|202.12|199.22|202.18|199.28|202.18|199.28|202.12|199.22|6
1652697360000|2022-05-16 10:36:00|202.19|199.29|202.18|199.28|202.2|199.3|202.15|199.25|8
1652697370000|2022-05-16 10:36:10|202.19|199.29|202.21|199.31|202.21|199.31|202.19|199.29|3
1652697380000|2022-05-16 10:36:20|202.22|199.32|202.27|199.37|202.27|199.37|202.22|199.32|4
1652697390000|2022-05-16 10:36:30|202.23|199.33|202.27|199.37|202.27|199.37|202.19|199.29|11
1652697400000|2022-05-16 10:36:40|202.28|199.38|202.5|199.6|202.5|199.6|202.28|199.38|20
1652697410000|2022-05-16 10:36:50|202.49|199.59|202.65|199.75|202.7|199.8|202.44|199.54|20
1652697420000|2022-05-16 10:37:00|202.64|199.74|202.69|199.79|202.71|199.81|202.64|199.74|7
1652697430000|2022-05-16 10:37:10|202.7|199.8|202.72|199.82|202.72|199.82|202.7|199.8|2
1652697440000|2022-05-16 10:37:20|202.7|199.8|202.6|199.7|202.7|199.8|202.6|199.7|13
1652697450000|2022-05-16 10:37:30|202.61|199.71|202.6|199.7|202.61|199.71|202.59|199.69|5
1652697460000|2022-05-16 10:37:40|202.59|199.69|202.5|199.6|202.59|199.69|202.49|199.59|9
1652697470000|2022-05-16 10:37:50|202.51|199.61|202.5|199.6|202.51|199.61|202.5|199.6|2
1652697480000|2022-05-16 10:38:00|202.51|199.61|202.53|199.63|202.53|199.63|202.51|199.61|3
1652697500000|2022-05-16 10:38:20|202.54|199.64|202.67|199.77|202.68|199.78|202.53|199.63|9
1652697510000|2022-05-16 10:38:30|202.68|199.78|202.71|199.81|202.71|199.81|202.68|199.78|4
1652697530000|2022-05-16 10:38:50|202.72|199.82|202.73|199.83|202.73|199.83|202.69|199.79|7
1652697540000|2022-05-16 10:39:00|202.75|199.85|202.78|199.88|202.83|199.93|202.75|199.85|10
1652697550000|2022-05-16 10:39:10|202.77|199.87|202.8|199.9|202.8|199.9|202.76|199.86|11
1652697560000|2022-05-16 10:39:20|202.79|199.89|202.81|199.91|202.81|199.91|202.78|199.88|5
1652697570000|2022-05-16 10:39:30|202.82|199.92|202.83|199.93|202.83|199.93|202.81|199.91|6
1652697580000|2022-05-16 10:39:40|202.85|199.95|203.01|200.11|203.02|200.12|202.85|199.95|14
1652697590000|2022-05-16 10:39:50|203.02|200.12|203.03|200.13|203.05|200.15|202.99|200.09|12
1652697600000|2022-05-16 10:40:00|203.04|200.14|202.76|199.86|203.04|200.14|202.75|199.85|19
1652697610000|2022-05-16 10:40:10|202.75|199.85|202.84|199.94|202.9|200|202.73|199.83|25
1652697620000|2022-05-16 10:40:20|202.89|199.99|202.9|200|202.91|200.01|202.86|199.96|14
1652697630000|2022-05-16 10:40:30|202.89|199.99|202.85|199.95|202.89|199.99|202.81|199.91|14
1652697640000|2022-05-16 10:40:40|202.82|199.92|202.97|200.07|202.97|200.07|202.79|199.89|15
1652697650000|2022-05-16 10:40:50|202.96|200.06|203.03|200.13|203.03|200.13|202.96|200.06|7
1652697660000|2022-05-16 10:41:00|203.05|200.15|203.35|200.45|203.35|200.45|203.05|200.15|11
1652697670000|2022-05-16 10:41:10|203.44|200.54|203.07|200.17|203.48|200.58|203.07|200.17|24
1652697680000|2022-05-16 10:41:20|203.06|200.16|203.13|200.23|203.19|200.29|203.06|200.16|18
1652697690000|2022-05-16 10:41:30|203.14|200.24|202.97|200.07|203.14|200.24|202.92|200.02|16
1652697700000|2022-05-16 10:41:40|202.95|200.05|202.85|199.95|202.96|200.06|202.85|199.95|11
1652697710000|2022-05-16 10:41:50|202.84|199.94|202.99|200.09|202.99|200.09|202.83|199.93|15
1652697720000|2022-05-16 10:42:00|203|200.1|202.88|199.98|203|200.1|202.88|199.98|15
1652697730000|2022-05-16 10:42:10|202.89|199.99|202.87|199.97|202.89|199.99|202.87|199.97|11
1652697740000|2022-05-16 10:42:20|202.88|199.98|203|200.1|203.07|200.17|202.84|199.94|19
1652697750000|2022-05-16 10:42:30|203.01|200.11|202.88|199.98|203.01|200.11|202.84|199.94|15
1652697760000|2022-05-16 10:42:40|202.89|199.99|202.97|200.07|202.98|200.08|202.89|199.99|12
1652697770000|2022-05-16 10:42:50|202.96|200.06|202.91|200.01|202.96|200.06|202.89|199.99|7
1652697780000|2022-05-16 10:43:00|202.92|200.02|202.96|200.06|202.99|200.09|202.92|200.02|11
1652697790000|2022-05-16 10:43:10|202.97|200.07|202.9|200|202.97|200.07|202.9|200|5
1652697800000|2022-05-16 10:43:20|202.89|199.99|202.9|200|202.9|200|202.89|199.99|2
1652697810000|2022-05-16 10:43:30|202.89|199.99|203|200.1|203.04|200.14|202.88|199.98|13
1652697820000|2022-05-16 10:43:40|202.99|200.09|202.9|200|203|200.1|202.9|200|16
1652697830000|2022-05-16 10:43:50|202.88|199.98|202.86|199.96|202.88|199.98|202.86|199.96|2
1652697840000|2022-05-16 10:44:00|202.87|199.97|203|200.1|203|200.1|202.87|199.97|12
1652697850000|2022-05-16 10:44:10|202.99|200.09|203|200.1|203.03|200.13|202.97|200.07|11
1652697860000|2022-05-16 10:44:20|203.01|200.11|203.07|200.17|203.1|200.2|203.01|200.11|9
1652697870000|2022-05-16 10:44:30|203.08|200.18|203.11|200.21|203.12|200.22|203.08|200.18|8
1652697880000|2022-05-16 10:44:40|203.12|200.22|203.1|200.2|203.13|200.23|203.1|200.2|4
1652697890000|2022-05-16 10:44:50|203.11|200.21|202.95|200.05|203.11|200.21|202.94|200.04|14
1652697900000|2022-05-16 10:45:00|202.96|200.06|202.85|199.95|202.97|200.07|202.85|199.95|11
1652697910000|2022-05-16 10:45:10|202.84|199.94|202.83|199.93|202.85|199.95|202.81|199.91|9
1652697920000|2022-05-16 10:45:20|202.81|199.91|202.86|199.96|202.91|200.01|202.74|199.84|16
1652697930000|2022-05-16 10:45:30|202.89|199.99|202.81|199.91|202.91|200.01|202.81|199.91|15
1652697940000|2022-05-16 10:45:40|202.82|199.92|202.99|200.09|203.03|200.13|202.81|199.91|19
1652697950000|2022-05-16 10:45:50|203.01|200.11|203.05|200.15|203.07|200.17|203|200.1|13
1652697960000|2022-05-16 10:46:00|203.06|200.16|203.07|200.17|203.1|200.2|203.06|200.16|8
1652697970000|2022-05-16 10:46:10|203.08|200.18|203.09|200.19|203.11|200.21|203.08|200.18|6
1652697980000|2022-05-16 10:46:20|203.07|200.17|203.05|200.15|203.09|200.19|203.04|200.14|8
1652697990000|2022-05-16 10:46:30|203|200.1|202.9|200|203|200.1|202.9|200|6
1652698000000|2022-05-16 10:46:40|202.89|199.99|202.96|200.06|202.97|200.07|202.85|199.95|12
1652698010000|2022-05-16 10:46:50|202.94|200.04|202.9|200|202.97|200.07|202.89|199.99|14
1652698020000|2022-05-16 10:47:00|202.91|200.01|202.93|200.03|203.02|200.12|202.91|200.01|10
1652698030000|2022-05-16 10:47:10|202.94|200.04|203.02|200.12|203.03|200.13|202.9|200|16
1652698040000|2022-05-16 10:47:20|203.03|200.13|203.03|200.13|203.03|200.13|202.99|200.09|6
1652698050000|2022-05-16 10:47:30|203.02|200.12|203.04|200.14|203.04|200.14|203.01|200.11|7
1652698060000|2022-05-16 10:47:40|203.06|200.16|203.08|200.18|203.1|200.2|203.06|200.16|6
1652698070000|2022-05-16 10:47:50|203.07|200.17|203.08|200.18|203.09|200.19|203.05|200.15|11
1652698080000|2022-05-16 10:48:00|203.09|200.19|203.14|200.24|203.24|200.34|203.09|200.19|18
1652698090000|2022-05-16 10:48:10|203.15|200.25|203.17|200.27|203.18|200.28|203.14|200.24|8
1652698100000|2022-05-16 10:48:20|203.15|200.25|203.2|200.3|203.2|200.3|203.15|200.25|10
1652698110000|2022-05-16 10:48:30|203.22|200.32|203.33|200.43|203.33|200.43|203.22|200.32|12
1652698120000|2022-05-16 10:48:40|203.32|200.42|203.29|200.39|203.32|200.42|203.26|200.36|10
1652698130000|2022-05-16 10:48:50|203.28|200.38|203.33|200.43|203.33|200.43|203.25|200.35|17
1652698140000|2022-05-16 10:49:00|203.34|200.44|203.39|200.49|203.42|200.52|203.34|200.44|14
1652698150000|2022-05-16 10:49:10|203.41|200.51|203.38|200.48|203.43|200.53|203.37|200.47|7
1652698160000|2022-05-16 10:49:20|203.36|200.46|203.43|200.53|203.43|200.53|203.36|200.46|9
1652698170000|2022-05-16 10:49:30|203.52|200.62|203.52|200.62|203.52|200.62|203.52|200.62|1
1652698180000|2022-05-16 10:49:40|203.53|200.63|203.57|200.67|203.57|200.67|203.51|200.61|9
1652698190000|2022-05-16 10:49:50|203.58|200.68|203.65|200.75|203.65|200.75|203.58|200.68|7
1652698200000|2022-05-16 10:50:00|203.63|200.73|203.5|200.6|203.64|200.74|203.5|200.6|16
1652698210000|2022-05-16 10:50:10|203.49|200.59|203.56|200.66|203.56|200.66|203.46|200.56|18
1652698220000|2022-05-16 10:50:20|203.53|200.63|203.55|200.65|203.55|200.65|203.53|200.63|3
1652698230000|2022-05-16 10:50:30|203.56|200.66|203.53|200.63|203.58|200.68|203.51|200.61|12
1652698240000|2022-05-16 10:50:40|203.49|200.59|203.5|200.6|203.5|200.6|203.43|200.53|21
1652698250000|2022-05-16 10:50:50|203.53|200.63|203.8|200.9|203.81|200.91|203.52|200.62|20
1652698260000|2022-05-16 10:51:00|203.79|200.89|203.78|200.88|203.8|200.9|203.72|200.82|19
1652698270000|2022-05-16 10:51:10|203.79|200.89|203.68|200.78|203.79|200.89|203.68|200.78|21
1652698280000|2022-05-16 10:51:20|203.67|200.77|203.63|200.73|203.72|200.82|203.63|200.73|12
1652698290000|2022-05-16 10:51:30|203.64|200.74|203.76|200.86|203.76|200.86|203.61|200.71|18
1652698300000|2022-05-16 10:51:40|203.79|200.89|203.84|200.94|203.85|200.95|203.78|200.88|11
1652698310000|2022-05-16 10:51:50|203.85|200.95|203.84|200.94|203.85|200.95|203.83|200.93|13
1652698320000|2022-05-16 10:52:00|203.85|200.95|204.05|201.15|204.05|201.15|203.84|200.94|20
1652698330000|2022-05-16 10:52:10|204.06|201.16|204.02|201.12|204.06|201.16|204.02|201.12|3
1652698340000|2022-05-16 10:52:20|204|201.1|204.03|201.13|204.03|201.13|204|201.1|2
1652698350000|2022-05-16 10:52:30|204.02|201.12|203.73|200.83|204.02|201.12|203.71|200.81|24
1652698360000|2022-05-16 10:52:40|203.72|200.82|203.83|200.93|203.83|200.93|203.68|200.78|21
1652698370000|2022-05-16 10:52:50|203.85|200.95|203.89|200.99|204|201.1|203.85|200.95|27
1652698380000|2022-05-16 10:53:00|203.9|201|203.88|200.98|203.92|201.02|203.86|200.96|18
1652698390000|2022-05-16 10:53:10|203.87|200.97|203.78|200.88|203.89|200.99|203.78|200.88|14
1652698400000|2022-05-16 10:53:20|203.77|200.87|203.72|200.82|203.79|200.89|203.71|200.81|9
1652698410000|2022-05-16 10:53:30|203.71|200.81|203.76|200.86|203.78|200.88|203.66|200.76|14
1652698420000|2022-05-16 10:53:40|203.77|200.87|203.85|200.95|203.87|200.97|203.72|200.82|13
1652698430000|2022-05-16 10:53:50|203.86|200.96|203.99|201.09|203.99|201.09|203.86|200.96|20
1652698440000|2022-05-16 10:54:00|204|201.1|204.04|201.14|204.08|201.18|203.92|201.02|21
1652698450000|2022-05-16 10:54:10|204.02|201.12|204.06|201.16|204.06|201.16|203.97|201.07|17
1652698460000|2022-05-16 10:54:20|204.05|201.15|204.47|201.57|204.47|201.57|204.05|201.15|17
1652698470000|2022-05-16 10:54:30|204.48|201.58|204.67|201.77|204.67|201.77|204.48|201.58|29
1652698480000|2022-05-16 10:54:40|204.69|201.79|204.44|201.54|204.71|201.81|204.34|201.44|32
1652698490000|2022-05-16 10:54:50|204.46|201.56|204.53|201.63|204.54|201.64|204.33|201.43|26
1652698500000|2022-05-16 10:55:00|204.51|201.61|204.54|201.64|204.57|201.67|204.47|201.57|28
1652698510000|2022-05-16 10:55:10|204.53|201.63|204.92|202.02|205.02|202.12|204.53|201.63|31
1652698520000|2022-05-16 10:55:20|204.94|202.04|204.94|202.04|204.99|202.09|204.9|202|23
1652698530000|2022-05-16 10:55:30|204.95|202.05|205.13|202.23|205.13|202.23|204.95|202.05|22
1652698540000|2022-05-16 10:55:40|205.15|202.25|205.17|202.27|205.18|202.28|205.12|202.22|17
1652698550000|2022-05-16 10:55:50|205.18|202.28|205.35|202.45|205.35|202.45|205.12|202.22|14
1652698560000|2022-05-16 10:56:00|205.38|202.48|205.27|202.37|205.39|202.49|205.27|202.37|17
1652698570000|2022-05-16 10:56:10|205.26|202.36|205.48|202.58|205.48|202.58|205.26|202.36|20
1652698580000|2022-05-16 10:56:20|205.53|202.63|205.47|202.57|205.56|202.66|205.43|202.53|17
1652698590000|2022-05-16 10:56:30|205.5|202.6|205.46|202.56|205.5|202.6|205.43|202.53|20
1652698600000|2022-05-16 10:56:40|205.48|202.58|205.46|202.56|205.52|202.62|205.46|202.56|15
1652698610000|2022-05-16 10:56:50|205.47|202.57|205.51|202.61|205.53|202.63|205.46|202.56|23
1652698620000|2022-05-16 10:57:00|205.5|202.6|205.43|202.53|205.51|202.61|205.43|202.53|11
1652698630000|2022-05-16 10:57:10|205.44|202.54|205.15|202.25|205.44|202.54|205.14|202.24|13
1652698640000|2022-05-16 10:57:20|205.14|202.24|205.12|202.22|205.23|202.33|205.11|202.21|19
1652698650000|2022-05-16 10:57:30|205.09|202.19|205.08|202.18|205.1|202.2|205.04|202.14|14
1652698660000|2022-05-16 10:57:40|205.07|202.17|204.98|202.08|205.07|202.17|204.97|202.07|12
1652698670000|2022-05-16 10:57:50|204.97|202.07|204.83|201.93|204.97|202.07|204.78|201.88|18
1652698680000|2022-05-16 10:58:00|204.82|201.92|204.89|201.99|204.92|202.02|204.82|201.92|12
1652698690000|2022-05-16 10:58:10|204.9|202|205.01|202.11|205.01|202.11|204.9|202|8
1652698700000|2022-05-16 10:58:20|205.04|202.14|205.07|202.17|205.07|202.17|205.04|202.14|7
1652698710000|2022-05-16 10:58:30|205.08|202.18|205.08|202.18|205.09|202.19|205.06|202.16|10
1652698720000|2022-05-16 10:58:40|205.06|202.16|205.07|202.17|205.07|202.17|205.06|202.16|4
1652698730000|2022-05-16 10:58:50|205.08|202.18|205.02|202.12|205.08|202.18|205.02|202.12|9
1652698740000|2022-05-16 10:59:00|205.01|202.11|204.94|202.04|205.01|202.11|204.9|202|11
1652698750000|2022-05-16 10:59:10|204.95|202.05|204.97|202.07|205|202.1|204.9|202|20
1652698760000|2022-05-16 10:59:20|204.95|202.05|204.96|202.06|204.97|202.07|204.92|202.02|12
1652698770000|2022-05-16 10:59:30|204.94|202.04|205.06|202.16|205.06|202.16|204.89|201.99|16
1652698780000|2022-05-16 10:59:40|205.07|202.17|205.1|202.2|205.15|202.25|205.07|202.17|14
1652698790000|2022-05-16 10:59:50|205.09|202.19|205.01|202.11|205.12|202.22|205.01|202.11|14
1652698800000|2022-05-16 11:00:00|205.03|202.13|204.59|201.69|205.04|202.14|204.59|201.69|23
1652698810000|2022-05-16 11:00:10|204.63|201.73|204.64|201.74|204.69|201.79|204.62|201.72|17
1652698820000|2022-05-16 11:00:20|204.66|201.76|204.54|201.64|204.67|201.77|204.54|201.64|16
1652698830000|2022-05-16 11:00:30|204.53|201.63|204.53|201.63|204.53|201.63|204.51|201.61|4
1652698840000|2022-05-16 11:00:40|204.52|201.62|204.77|201.87|204.86|201.96|204.44|201.54|22
1652698850000|2022-05-16 11:00:50|204.75|201.85|204.77|201.87|204.79|201.89|204.75|201.85|14
1652698860000|2022-05-16 11:01:00|204.76|201.86|204.37|201.47|204.77|201.87|204.36|201.46|22
1652698870000|2022-05-16 11:01:10|204.36|201.46|204.26|201.36|204.36|201.46|204.26|201.36|6
1652698880000|2022-05-16 11:01:20|204.28|201.38|204.1|201.2|204.28|201.38|204.1|201.2|15
1652698890000|2022-05-16 11:01:30|204.09|201.19|203.95|201.05|204.09|201.19|203.92|201.02|12
1652698900000|2022-05-16 11:01:40|203.92|201.02|203.92|201.02|203.96|201.06|203.92|201.02|9
1652698910000|2022-05-16 11:01:50|203.91|201.01|204.01|201.11|204.02|201.12|203.91|201.01|16
1652698920000|2022-05-16 11:02:00|204.02|201.12|204.01|201.11|204.02|201.12|204|201.1|8
1652698930000|2022-05-16 11:02:10|203.98|201.08|203.93|201.03|204|201.1|203.93|201.03|8
1652698940000|2022-05-16 11:02:20|203.92|201.02|204.01|201.11|204.01|201.11|203.89|200.99|11
1652698950000|2022-05-16 11:02:30|204|201.1|203.95|201.05|204.01|201.11|203.95|201.05|9
1652698960000|2022-05-16 11:02:40|203.96|201.06|203.99|201.09|204.01|201.11|203.95|201.05|9
1652698970000|2022-05-16 11:02:50|204|201.1|204.02|201.12|204.03|201.13|204|201.1|6
1652698980000|2022-05-16 11:03:00|204.03|201.13|203.97|201.07|204.03|201.13|203.94|201.04|13
1652698990000|2022-05-16 11:03:10|203.96|201.06|203.87|200.97|203.96|201.06|203.84|200.94|16
1652699000000|2022-05-16 11:03:20|203.84|200.94|203.73|200.83|203.84|200.94|203.71|200.81|6
1652699010000|2022-05-16 11:03:30|203.74|200.84|203.73|200.83|203.74|200.84|203.72|200.82|4
1652699020000|2022-05-16 11:03:40|203.74|200.84|203.82|200.92|203.82|200.92|203.73|200.83|9
1652699030000|2022-05-16 11:03:50|203.78|200.88|203.83|200.93|203.85|200.95|203.77|200.87|15
1652699040000|2022-05-16 11:04:00|203.82|200.92|203.9|201|203.91|201.01|203.82|200.92|13
1652699050000|2022-05-16 11:04:10|203.91|201.01|204.01|201.11|204.02|201.12|203.91|201.01|6
1652699060000|2022-05-16 11:04:20|204|201.1|203.84|200.94|204|201.1|203.84|200.94|9
1652699070000|2022-05-16 11:04:30|203.85|200.95|203.91|201.01|203.96|201.06|203.78|200.88|14
1652699080000|2022-05-16 11:04:40|203.9|201|203.88|200.98|203.97|201.07|203.88|200.98|10
1652699090000|2022-05-16 11:04:50|203.89|200.99|203.99|201.09|203.99|201.09|203.89|200.99|10
1652699100000|2022-05-16 11:05:00|204|201.1|203.95|201.05|204|201.1|203.94|201.04|8
1652699110000|2022-05-16 11:05:10|203.97|201.07|203.9|201|203.98|201.08|203.88|200.98|8
1652699120000|2022-05-16 11:05:20|203.95|201.05|203.97|201.07|203.97|201.07|203.95|201.05|5
1652699130000|2022-05-16 11:05:30|203.96|201.06|204.01|201.11|204.03|201.13|203.96|201.06|12
1652699140000|2022-05-16 11:05:40|204|201.1|204|201.1|204|201.1|203.99|201.09|7
1652699150000|2022-05-16 11:05:50|204.02|201.12|204.04|201.14|204.07|201.17|204.02|201.12|8
1652699160000|2022-05-16 11:06:00|204.05|201.15|204|201.1|204.05|201.15|203.98|201.08|13
1652699170000|2022-05-16 11:06:10|204.01|201.11|204.02|201.12|204.02|201.12|204.01|201.11|2
1652699180000|2022-05-16 11:06:20|204.01|201.11|203.95|201.05|204.01|201.11|203.93|201.03|8
1652699190000|2022-05-16 11:06:30|203.96|201.06|203.98|201.08|203.98|201.08|203.95|201.05|15
1652699200000|2022-05-16 11:06:40|203.97|201.07|203.93|201.03|203.98|201.08|203.93|201.03|6
1652699210000|2022-05-16 11:06:50|203.94|201.04|203.94|201.04|203.94|201.04|203.94|201.04|1
1652699220000|2022-05-16 11:07:00|203.93|201.03|203.94|201.04|203.94|201.04|203.93|201.03|2
1652699230000|2022-05-16 11:07:10|203.95|201.05|203.99|201.09|204|201.1|203.94|201.04|14
1652699240000|2022-05-16 11:07:20|204|201.1|203.99|201.09|204|201.1|203.99|201.09|2
1652699260000|2022-05-16 11:07:40|204|201.1|203.98|201.08|204.01|201.11|203.98|201.08|3
1652699270000|2022-05-16 11:07:50|203.99|201.09|204.05|201.15|204.05|201.15|203.99|201.09|10
1652699280000|2022-05-16 11:08:00|204.11|201.21|204.11|201.21|204.13|201.23|204.11|201.21|3
1652699290000|2022-05-16 11:08:10|204.12|201.22|204.25|201.35|204.25|201.35|204.12|201.22|3
1652699300000|2022-05-16 11:08:20|204.26|201.36|204.32|201.42|204.32|201.42|204.21|201.31|11
1652699310000|2022-05-16 11:08:30|204.33|201.43|204.37|201.47|204.38|201.48|204.33|201.43|15
1652699320000|2022-05-16 11:08:40|204.34|201.44|204.24|201.34|204.34|201.44|204.23|201.33|10
1652699330000|2022-05-16 11:08:50|204.22|201.32|204.22|201.32|204.22|201.32|204.21|201.31|5
1652699340000|2022-05-16 11:09:00|204.2|201.3|203.91|201.01|204.2|201.3|203.91|201.01|15
1652699350000|2022-05-16 11:09:10|203.92|201.02|203.94|201.04|203.94|201.04|203.88|200.98|14
1652699360000|2022-05-16 11:09:20|203.95|201.05|204.12|201.22|204.12|201.22|203.95|201.05|8
1652699370000|2022-05-16 11:09:30|204.14|201.24|204.17|201.27|204.17|201.27|204.14|201.24|4
1652699380000|2022-05-16 11:09:40|204.15|201.25|204.13|201.23|204.15|201.25|204.13|201.23|2
1652699390000|2022-05-16 11:09:50|204.14|201.24|204.09|201.19|204.15|201.25|204.09|201.19|10
1652699400000|2022-05-16 11:10:00|204.1|201.2|204.03|201.13|204.11|201.21|204.02|201.12|12
1652699410000|2022-05-16 11:10:10|204.04|201.14|203.99|201.09|204.06|201.16|203.99|201.09|10
1652699420000|2022-05-16 11:10:20|203.98|201.08|203.88|200.98|203.98|201.08|203.88|200.98|14
1652699430000|2022-05-16 11:10:30|203.87|200.97|203.87|200.97|203.88|200.98|203.87|200.97|11
1652699440000|2022-05-16 11:10:40|203.88|200.98|203.75|200.85|203.91|201.01|203.75|200.85|13
1652699450000|2022-05-16 11:10:50|203.72|200.82|203.7|200.8|203.72|200.82|203.69|200.79|13
1652699460000|2022-05-16 11:11:00|203.71|200.81|203.62|200.72|203.71|200.81|203.61|200.71|12
1652699470000|2022-05-16 11:11:10|203.61|200.71|203.6|200.7|203.67|200.77|203.58|200.68|11
1652699480000|2022-05-16 11:11:20|203.59|200.69|203.47|200.57|203.6|200.7|203.47|200.57|10
1652699490000|2022-05-16 11:11:30|203.48|200.58|203.47|200.57|203.5|200.6|203.37|200.47|16
1652699500000|2022-05-16 11:11:40|203.46|200.56|203.38|200.48|203.46|200.56|203.37|200.47|11
1652699520000|2022-05-16 11:12:00|203.4|200.5|203.27|200.37|203.47|200.57|203.26|200.36|15
1652699530000|2022-05-16 11:12:10|203.29|200.39|203.08|200.18|203.36|200.46|203.04|200.14|20
1652699540000|2022-05-16 11:12:20|203.1|200.2|203.24|200.34|203.26|200.36|203.1|200.2|16
1652699550000|2022-05-16 11:12:30|203.23|200.33|203.22|200.32|203.24|200.34|203.22|200.32|8
1652699560000|2022-05-16 11:12:40|203.18|200.28|203.17|200.27|203.19|200.29|203.17|200.27|10
1652699570000|2022-05-16 11:12:50|203.16|200.26|203.06|200.16|203.16|200.26|203.06|200.16|8
1652699580000|2022-05-16 11:13:00|203.07|200.17|203.02|200.12|203.07|200.17|203.01|200.11|8
1652699590000|2022-05-16 11:13:10|203.03|200.13|203.04|200.14|203.05|200.15|203.03|200.13|7
1652699600000|2022-05-16 11:13:20|203.03|200.13|203.03|200.13|203.03|200.13|203.03|200.13|1
1652699610000|2022-05-16 11:13:30|203.05|200.15|203.12|200.22|203.13|200.23|203.05|200.15|3
1652699620000|2022-05-16 11:13:40|203.14|200.24|203.18|200.28|203.18|200.28|203.07|200.17|13
1652699630000|2022-05-16 11:13:50|203.17|200.27|203.22|200.32|203.22|200.32|203.17|200.27|4
1652699640000|2022-05-16 11:14:00|203.3|200.4|203.27|200.37|203.3|200.4|203.27|200.37|5
1652699650000|2022-05-16 11:14:10|203.26|200.36|203.22|200.32|203.27|200.37|203.22|200.32|8
1652699660000|2022-05-16 11:14:20|203.21|200.31|203.21|200.31|203.21|200.31|203.2|200.3|3
1652699670000|2022-05-16 11:14:30|203.19|200.29|203.16|200.26|203.19|200.29|203.16|200.26|3
1652699680000|2022-05-16 11:14:40|203.18|200.28|203.29|200.39|203.29|200.39|203.17|200.27|8
1652699690000|2022-05-16 11:14:50|203.28|200.38|203.25|200.35|203.29|200.39|203.24|200.34|7
1652699700000|2022-05-16 11:15:00|203.24|200.34|202.98|200.08|203.24|200.34|202.91|200.01|18
1652699710000|2022-05-16 11:15:10|202.97|200.07|202.83|199.93|202.97|200.07|202.82|199.92|15
1652699720000|2022-05-16 11:15:20|202.82|199.92|202.74|199.84|202.82|199.92|202.73|199.83|16
1652699730000|2022-05-16 11:15:30|202.75|199.85|202.57|199.67|202.81|199.91|202.57|199.67|16
1652699740000|2022-05-16 11:15:40|202.54|199.64|202.4|199.5|202.54|199.64|202.15|199.25|33
1652699750000|2022-05-16 11:15:50|202.38|199.48|202.35|199.45|202.39|199.49|202.35|199.45|7
1652699760000|2022-05-16 11:16:00|202.34|199.44|202.28|199.38|202.36|199.46|202.28|199.38|15
1652699770000|2022-05-16 11:16:10|202.27|199.37|202.28|199.38|202.33|199.43|202.25|199.35|13
1652699780000|2022-05-16 11:16:20|202.29|199.39|202.3|199.4|202.35|199.45|202.26|199.36|18
1652699790000|2022-05-16 11:16:30|202.31|199.41|202.27|199.37|202.33|199.43|202.26|199.36|13
1652699800000|2022-05-16 11:16:40|202.26|199.36|202.29|199.39|202.32|199.42|202.26|199.36|15
1652699810000|2022-05-16 11:16:50|202.28|199.38|202.28|199.38|202.29|199.39|202.25|199.35|8
1652699820000|2022-05-16 11:17:00|202.23|199.33|202.26|199.36|202.26|199.36|202.23|199.33|12
1652699830000|2022-05-16 11:17:10|202.27|199.37|202.3|199.4|202.32|199.42|202.27|199.37|10
1652699840000|2022-05-16 11:17:20|202.31|199.41|202.3|199.4|202.32|199.42|202.3|199.4|3
1652699850000|2022-05-16 11:17:30|202.31|199.41|202.32|199.42|202.34|199.44|202.31|199.41|7
1652699860000|2022-05-16 11:17:40|202.33|199.43|202.4|199.5|202.4|199.5|202.33|199.43|5
1652699870000|2022-05-16 11:17:50|202.38|199.48|202.36|199.46|202.38|199.48|202.34|199.44|6
1652699880000|2022-05-16 11:18:00|202.37|199.47|202.4|199.5|202.4|199.5|202.37|199.47|4
1652699890000|2022-05-16 11:18:10|202.39|199.49|202.39|199.49|202.41|199.51|202.39|199.49|4
1652699900000|2022-05-16 11:18:20|202.4|199.5|202.68|199.78|202.68|199.78|202.4|199.5|8
1652699910000|2022-05-16 11:18:30|202.73|199.83|202.7|199.8|202.76|199.86|202.69|199.79|12
1652699920000|2022-05-16 11:18:40|202.73|199.83|202.73|199.83|202.74|199.84|202.73|199.83|3
1652699930000|2022-05-16 11:18:50|202.66|199.76|202.56|199.66|202.66|199.76|202.54|199.64|8
1652699940000|2022-05-16 11:19:00|202.55|199.65|202.6|199.7|202.6|199.7|202.55|199.65|11
1652699950000|2022-05-16 11:19:10|202.59|199.69|202.58|199.68|202.59|199.69|202.58|199.68|4
1652699960000|2022-05-16 11:19:20|202.55|199.65|202.45|199.55|202.55|199.65|202.45|199.55|17
1652699970000|2022-05-16 11:19:30|202.46|199.56|202.47|199.57|202.47|199.57|202.46|199.56|2
1652699980000|2022-05-16 11:19:40|202.49|199.59|202.45|199.55|202.51|199.61|202.45|199.55|10
1652699990000|2022-05-16 11:19:50|202.44|199.54|202.44|199.54|202.45|199.55|202.44|199.54|9
1652700000000|2022-05-16 11:20:00|202.45|199.55|202.44|199.54|202.56|199.66|202.44|199.54|10
1652700010000|2022-05-16 11:20:10|202.39|199.49|202.39|199.49|202.39|199.49|202.33|199.43|17
1652700020000|2022-05-16 11:20:20|202.38|199.48|202.42|199.52|202.43|199.53|202.36|199.46|10
1652700030000|2022-05-16 11:20:30|202.41|199.51|202.52|199.62|202.6|199.7|202.41|199.51|15
1652700040000|2022-05-16 11:20:40|202.54|199.64|202.59|199.69|202.6|199.7|202.51|199.61|15
1652700050000|2022-05-16 11:20:50|202.6|199.7|202.66|199.76|202.68|199.78|202.6|199.7|12
1652700060000|2022-05-16 11:21:00|202.64|199.74|202.66|199.76|202.66|199.76|202.64|199.74|5
1652700070000|2022-05-16 11:21:10|202.64|199.74|202.64|199.74|202.64|199.74|202.61|199.71|6
1652700080000|2022-05-16 11:21:20|202.63|199.73|202.54|199.64|202.63|199.73|202.54|199.64|7
1652700090000|2022-05-16 11:21:30|202.55|199.65|202.57|199.67|202.59|199.69|202.55|199.65|7
1652700100000|2022-05-16 11:21:40|202.56|199.66|202.53|199.63|202.56|199.66|202.53|199.63|8
1652700110000|2022-05-16 11:21:50|202.54|199.64|202.52|199.62|202.55|199.65|202.52|199.62|7
1652700120000|2022-05-16 11:22:00|202.53|199.63|202.58|199.68|202.59|199.69|202.53|199.63|12
1652700130000|2022-05-16 11:22:10|202.59|199.69|202.48|199.58|202.6|199.7|202.48|199.58|11
1652700140000|2022-05-16 11:22:20|202.52|199.62|202.48|199.58|202.52|199.62|202.48|199.58|3
1652700150000|2022-05-16 11:22:30|202.49|199.59|202.57|199.67|202.57|199.67|202.49|199.59|9
1652700160000|2022-05-16 11:22:40|202.58|199.68|202.63|199.73|202.64|199.74|202.58|199.68|8
1652700170000|2022-05-16 11:22:50|202.62|199.72|202.59|199.69|202.62|199.72|202.57|199.67|8
1652700180000|2022-05-16 11:23:00|202.6|199.7|202.66|199.76|202.67|199.77|202.6|199.7|12
1652700190000|2022-05-16 11:23:10|202.67|199.77|202.66|199.76|202.67|199.77|202.66|199.76|2
1652700200000|2022-05-16 11:23:20|202.67|199.77|202.62|199.72|202.68|199.78|202.62|199.72|8
1652700210000|2022-05-16 11:23:30|202.59|199.69|202.64|199.74|202.65|199.75|202.59|199.69|6
1652700230000|2022-05-16 11:23:50|202.63|199.73|202.51|199.61|202.63|199.73|202.47|199.57|12
1652700240000|2022-05-16 11:24:00|202.5|199.6|202.66|199.76|202.66|199.76|202.5|199.6|12
1652700250000|2022-05-16 11:24:10|202.65|199.75|202.63|199.73|202.68|199.78|202.63|199.73|9
1652700260000|2022-05-16 11:24:20|202.64|199.74|202.65|199.75|202.66|199.76|202.64|199.74|6
1652700270000|2022-05-16 11:24:30|202.63|199.73|202.68|199.78|202.68|199.78|202.62|199.72|8
1652700280000|2022-05-16 11:24:40|202.71|199.81|202.66|199.76|202.71|199.81|202.66|199.76|5
1652700290000|2022-05-16 11:24:50|202.65|199.75|202.62|199.72|202.65|199.75|202.62|199.72|3
1652700300000|2022-05-16 11:25:00|202.63|199.73|202.65|199.75|202.65|199.75|202.63|199.73|3
1652700310000|2022-05-16 11:25:10|202.66|199.76|202.68|199.78|202.69|199.79|202.65|199.75|10
1652700320000|2022-05-16 11:25:20|202.69|199.79|202.78|199.88|202.78|199.88|202.69|199.79|9
1652700330000|2022-05-16 11:25:30|202.83|199.93|202.83|199.93|202.83|199.93|202.83|199.93|1
1652700340000|2022-05-16 11:25:40|202.84|199.94|202.87|199.97|202.91|200.01|202.84|199.94|6
1652700350000|2022-05-16 11:25:50|202.86|199.96|202.81|199.91|202.87|199.97|202.81|199.91|7
1652700360000|2022-05-16 11:26:00|202.84|199.94|202.88|199.98|202.88|199.98|202.84|199.94|12
1652700370000|2022-05-16 11:26:10|202.9|200|202.92|200.02|202.94|200.04|202.9|200|5
1652700380000|2022-05-16 11:26:20|202.91|200.01|202.88|199.98|202.91|200.01|202.86|199.96|8
1652700390000|2022-05-16 11:26:30|202.87|199.97|202.9|200|202.93|200.03|202.86|199.96|11
1652700400000|2022-05-16 11:26:40|202.91|200.01|202.9|200|202.92|200.02|202.89|199.99|11
1652700410000|2022-05-16 11:26:50|202.89|199.99|202.83|199.93|202.89|199.99|202.83|199.93|5
1652700420000|2022-05-16 11:27:00|202.84|199.94|202.85|199.95|202.88|199.98|202.84|199.94|5
1652700430000|2022-05-16 11:27:10|202.84|199.94|202.67|199.77|202.84|199.94|202.67|199.77|11
1652700440000|2022-05-16 11:27:20|202.68|199.78|202.71|199.81|202.71|199.81|202.68|199.78|6
1652700450000|2022-05-16 11:27:30|202.72|199.82|202.72|199.82|202.72|199.82|202.72|199.82|1
1652700470000|2022-05-16 11:27:50|202.7|199.8|202.58|199.68|202.7|199.8|202.58|199.68|10
1652700480000|2022-05-16 11:28:00|202.59|199.69|202.73|199.83|202.73|199.83|202.59|199.69|10
1652700490000|2022-05-16 11:28:10|202.75|199.85|202.76|199.86|202.8|199.9|202.75|199.85|9
1652700500000|2022-05-16 11:28:20|202.75|199.85|202.76|199.86|202.76|199.86|202.74|199.84|8
1652700510000|2022-05-16 11:28:30|202.75|199.85|202.75|199.85|202.76|199.86|202.75|199.85|3
1652700520000|2022-05-16 11:28:40|202.73|199.83|202.73|199.83|202.75|199.85|202.73|199.83|7
1652700530000|2022-05-16 11:28:50|202.72|199.82|202.63|199.73|202.72|199.82|202.63|199.73|7
1652700540000|2022-05-16 11:29:00|202.64|199.74|202.62|199.72|202.64|199.74|202.62|199.72|2
1652700550000|2022-05-16 11:29:10|202.58|199.68|202.6|199.7|202.6|199.7|202.58|199.68|5
1652700560000|2022-05-16 11:29:20|202.61|199.71|202.58|199.68|202.61|199.71|202.58|199.68|4
1652700570000|2022-05-16 11:29:30|202.57|199.67|202.55|199.65|202.58|199.68|202.53|199.63|10
1652700580000|2022-05-16 11:29:40|202.54|199.64|202.55|199.65|202.55|199.65|202.54|199.64|2
1652700590000|2022-05-16 11:29:50|202.56|199.66|202.56|199.66|202.57|199.67|202.55|199.65|5
1652700600000|2022-05-16 11:30:00|202.55|199.65|202.59|199.69|202.64|199.74|202.55|199.65|10
1652700610000|2022-05-16 11:30:10|202.58|199.68|202.62|199.72|202.63|199.73|202.58|199.68|7
1652700620000|2022-05-16 11:30:20|202.61|199.71|202.67|199.77|202.67|199.77|202.61|199.71|7
1652700630000|2022-05-16 11:30:30|202.69|199.79|202.7|199.8|202.7|199.8|202.68|199.78|11
1652700640000|2022-05-16 11:30:40|202.69|199.79|202.7|199.8|202.71|199.81|202.63|199.73|11
1652700660000|2022-05-16 11:31:00|202.69|199.79|202.7|199.8|202.71|199.81|202.68|199.78|8
1652700670000|2022-05-16 11:31:10|202.71|199.81|202.74|199.84|202.76|199.86|202.71|199.81|8
1652700680000|2022-05-16 11:31:20|202.75|199.85|202.82|199.92|202.82|199.92|202.74|199.84|13
1652700690000|2022-05-16 11:31:30|202.81|199.91|202.7|199.8|202.81|199.91|202.69|199.79|17
1652700700000|2022-05-16 11:31:40|202.69|199.79|202.68|199.78|202.69|199.79|202.67|199.77|10
1652700710000|2022-05-16 11:31:50|202.67|199.77|202.59|199.69|202.67|199.77|202.58|199.68|9
1652700720000|2022-05-16 11:32:00|202.58|199.68|202.71|199.81|202.75|199.85|202.58|199.68|16
1652700730000|2022-05-16 11:32:10|202.74|199.84|202.96|200.06|202.97|200.07|202.74|199.84|8
1652700740000|2022-05-16 11:32:20|202.97|200.07|203.13|200.23|203.13|200.23|202.97|200.07|12
1652700750000|2022-05-16 11:32:30|203.14|200.24|203.23|200.33|203.28|200.38|203.14|200.24|6
1652700760000|2022-05-16 11:32:40|203.22|200.32|203.16|200.26|203.22|200.32|203.16|200.26|7
1652700770000|2022-05-16 11:32:50|203.15|200.25|203|200.1|203.15|200.25|202.99|200.09|14
1652700780000|2022-05-16 11:33:00|202.99|200.09|202.93|200.03|202.99|200.09|202.9|200|12
1652700790000|2022-05-16 11:33:10|202.89|199.99|202.89|199.99|202.9|200|202.88|199.98|5
1652700800000|2022-05-16 11:33:20|202.88|199.98|202.88|199.98|202.89|199.99|202.88|199.98|3
1652700810000|2022-05-16 11:33:30|202.87|199.97|202.84|199.94|202.87|199.97|202.83|199.93|5
1652700820000|2022-05-16 11:33:40|202.83|199.93|202.83|199.93|202.83|199.93|202.83|199.93|1
1652700830000|2022-05-16 11:33:50|202.82|199.92|202.68|199.78|202.82|199.92|202.68|199.78|6
1652700840000|2022-05-16 11:34:00|202.67|199.77|202.34|199.44|202.67|199.77|202.34|199.44|12
1652700850000|2022-05-16 11:34:10|202.32|199.42|202.28|199.38|202.33|199.43|202.28|199.38|14
1652700860000|2022-05-16 11:34:20|202.27|199.37|202.25|199.35|202.27|199.37|202.2|199.3|13
1652700870000|2022-05-16 11:34:30|202.24|199.34|202.32|199.42|202.35|199.45|202.24|199.34|18
1652700880000|2022-05-16 11:34:40|202.31|199.41|202.29|199.39|202.31|199.41|202.27|199.37|9
1652700890000|2022-05-16 11:34:50|202.28|199.38|202.28|199.38|202.36|199.46|202.28|199.38|13
1652700900000|2022-05-16 11:35:00|202.26|199.36|202.21|199.31|202.26|199.36|202.21|199.31|14
1652700910000|2022-05-16 11:35:10|202.2|199.3|202.09|199.19|202.21|199.31|202.09|199.19|8
1652700920000|2022-05-16 11:35:20|202.08|199.18|202.07|199.17|202.1|199.2|202.02|199.12|16
1652700930000|2022-05-16 11:35:30|202.08|199.18|202.17|199.27|202.19|199.29|202.08|199.18|12
1652700940000|2022-05-16 11:35:40|202.16|199.26|202.24|199.34|202.28|199.38|202.13|199.23|21
1652700950000|2022-05-16 11:35:50|202.22|199.32|202.19|199.29|202.23|199.33|202.19|199.29|7
1652700960000|2022-05-16 11:36:00|202.2|199.3|202.23|199.33|202.26|199.36|202.2|199.3|8
1652700970000|2022-05-16 11:36:10|202.24|199.34|202.44|199.54|202.44|199.54|202.24|199.34|23
1652700980000|2022-05-16 11:36:20|202.43|199.53|202.42|199.52|202.44|199.54|202.4|199.5|13
1652700990000|2022-05-16 11:36:30|202.43|199.53|202.35|199.45|202.43|199.53|202.34|199.44|9
1652701000000|2022-05-16 11:36:40|202.34|199.44|202.46|199.56|202.46|199.56|202.34|199.44|10
1652701010000|2022-05-16 11:36:50|202.45|199.55|202.44|199.54|202.45|199.55|202.44|199.54|2
1652701020000|2022-05-16 11:37:00|202.42|199.52|202.27|199.37|202.42|199.52|202.27|199.37|14
1652701030000|2022-05-16 11:37:10|202.24|199.34|202.32|199.42|202.32|199.42|202.24|199.34|8
1652701040000|2022-05-16 11:37:20|202.31|199.41|202.34|199.44|202.36|199.46|202.31|199.41|7
1652701050000|2022-05-16 11:37:30|202.33|199.43|202.39|199.49|202.42|199.52|202.33|199.43|10
1652701060000|2022-05-16 11:37:40|202.4|199.5|202.35|199.45|202.4|199.5|202.35|199.45|4
1652701070000|2022-05-16 11:37:50|202.36|199.46|202.36|199.46|202.36|199.46|202.36|199.46|1
1652701080000|2022-05-16 11:38:00|202.35|199.45|202.33|199.43|202.35|199.45|202.3|199.4|10
1652701090000|2022-05-16 11:38:10|202.32|199.42|202.05|199.15|202.32|199.42|202.02|199.12|19
1652701100000|2022-05-16 11:38:20|202.06|199.16|202.23|199.33|202.28|199.38|202.06|199.16|18
1652701110000|2022-05-16 11:38:30|202.24|199.34|202.41|199.51|202.41|199.51|202.23|199.33|14
1652701120000|2022-05-16 11:38:40|202.38|199.48|202.36|199.46|202.39|199.49|202.34|199.44|11
1652701130000|2022-05-16 11:38:50|202.37|199.47|202.46|199.56|202.49|199.59|202.37|199.47|11
1652701140000|2022-05-16 11:39:00|202.45|199.55|202.61|199.71|202.61|199.71|202.4|199.5|19
1652701150000|2022-05-16 11:39:10|202.62|199.72|203.06|200.16|203.07|200.17|202.62|199.72|14
1652701160000|2022-05-16 11:39:20|203.05|200.15|203.03|200.13|203.05|200.15|202.98|200.08|5
1652701170000|2022-05-16 11:39:30|203.02|200.12|202.86|199.96|203.02|200.12|202.82|199.92|15
1652701180000|2022-05-16 11:39:40|202.87|199.97|202.81|199.91|202.88|199.98|202.8|199.9|11
1652701190000|2022-05-16 11:39:50|202.8|199.9|202.68|199.78|202.8|199.9|202.68|199.78|9
1652701200000|2022-05-16 11:40:00|202.66|199.76|202.72|199.82|202.75|199.85|202.66|199.76|9
1652701210000|2022-05-16 11:40:10|202.71|199.81|202.59|199.69|202.72|199.82|202.58|199.68|12
1652701220000|2022-05-16 11:40:20|202.58|199.68|202.59|199.69|202.59|199.69|202.57|199.67|4
1652701230000|2022-05-16 11:40:30|202.58|199.68|202.6|199.7|202.6|199.7|202.58|199.68|3
1652701240000|2022-05-16 11:40:40|202.59|199.69|202.46|199.56|202.59|199.69|202.46|199.56|10
1652701250000|2022-05-16 11:40:50|202.45|199.55|202.42|199.52|202.45|199.55|202.42|199.52|4
1652701260000|2022-05-16 11:41:00|202.44|199.54|202.63|199.73|202.64|199.74|202.44|199.54|12
1652701270000|2022-05-16 11:41:10|202.64|199.74|202.62|199.72|202.69|199.79|202.62|199.72|11
1652701280000|2022-05-16 11:41:20|202.61|199.71|202.68|199.78|202.68|199.78|202.61|199.71|5
1652701290000|2022-05-16 11:41:30|202.71|199.81|202.71|199.81|202.71|199.81|202.7|199.8|5
1652701300000|2022-05-16 11:41:40|202.62|199.72|202.57|199.67|202.62|199.72|202.52|199.62|6
1652701310000|2022-05-16 11:41:50|202.59|199.69|202.58|199.68|202.59|199.69|202.58|199.68|4
1652701320000|2022-05-16 11:42:00|202.59|199.69|202.55|199.65|202.59|199.69|202.54|199.64|7
1652701330000|2022-05-16 11:42:10|202.58|199.68|202.73|199.83|202.73|199.83|202.58|199.68|12
1652701340000|2022-05-16 11:42:20|202.74|199.84|202.88|199.98|202.89|199.99|202.72|199.82|9
1652701350000|2022-05-16 11:42:30|202.89|199.99|202.91|200.01|202.92|200.02|202.88|199.98|6
1652701360000|2022-05-16 11:42:40|202.88|199.98|202.67|199.77|202.88|199.98|202.66|199.76|16
1652701370000|2022-05-16 11:42:50|202.66|199.76|202.61|199.71|202.66|199.76|202.6|199.7|6
1652701380000|2022-05-16 11:43:00|202.7|199.8|202.65|199.75|202.7|199.8|202.65|199.75|5
1652701390000|2022-05-16 11:43:10|202.66|199.76|202.65|199.75|202.66|199.76|202.65|199.75|2
1652701400000|2022-05-16 11:43:20|202.64|199.74|202.65|199.75|202.65|199.75|202.64|199.74|2
1652701410000|2022-05-16 11:43:30|202.67|199.77|202.69|199.79|202.69|199.79|202.67|199.77|3
1652701420000|2022-05-16 11:43:40|202.68|199.78|202.68|199.78|202.68|199.78|202.68|199.78|1
1652701430000|2022-05-16 11:43:50|202.67|199.77|202.67|199.77|202.67|199.77|202.67|199.77|1
1652701440000|2022-05-16 11:44:00|202.68|199.78|202.74|199.84|202.75|199.85|202.68|199.78|7
1652701450000|2022-05-16 11:44:10|202.73|199.83|202.77|199.87|202.78|199.88|202.73|199.83|9
1652701460000|2022-05-16 11:44:20|202.76|199.86|202.76|199.86|202.76|199.86|202.76|199.86|1
1652701470000|2022-05-16 11:44:30|202.75|199.85|202.66|199.76|202.75|199.85|202.64|199.74|8
1652701480000|2022-05-16 11:44:40|202.65|199.75|202.63|199.73|202.65|199.75|202.62|199.72|11
1652701490000|2022-05-16 11:44:50|202.64|199.74|202.61|199.71|202.64|199.74|202.59|199.69|6
1652701500000|2022-05-16 11:45:00|202.59|199.69|202.67|199.77|202.68|199.78|202.59|199.69|16
1652701510000|2022-05-16 11:45:10|202.66|199.76|202.66|199.76|202.66|199.76|202.66|199.76|1
1652701520000|2022-05-16 11:45:20|202.6|199.7|202.56|199.66|202.6|199.7|202.56|199.66|5
1652701530000|2022-05-16 11:45:30|202.54|199.64|202.4|199.5|202.54|199.64|202.4|199.5|3
1652701540000|2022-05-16 11:45:40|202.42|199.52|202.43|199.53|202.43|199.53|202.42|199.52|2
1652701550000|2022-05-16 11:45:50|202.42|199.52|202.31|199.41|202.42|199.52|202.31|199.41|7
1652701560000|2022-05-16 11:46:00|202.29|199.39|202.47|199.57|202.47|199.57|202.28|199.38|12
1652701570000|2022-05-16 11:46:10|202.44|199.54|202.44|199.54|202.44|199.54|202.42|199.52|7
1652701580000|2022-05-16 11:46:20|202.47|199.57|202.46|199.56|202.49|199.59|202.44|199.54|9
1652701590000|2022-05-16 11:46:30|202.45|199.55|202.44|199.54|202.45|199.55|202.42|199.52|5
1652701600000|2022-05-16 11:46:40|202.43|199.53|202.51|199.61|202.52|199.62|202.43|199.53|9
1652701610000|2022-05-16 11:46:50|202.5|199.6|202.39|199.49|202.5|199.6|202.36|199.46|13
1652701620000|2022-05-16 11:47:00|202.4|199.5|202.55|199.65|202.55|199.65|202.4|199.5|10
1652701630000|2022-05-16 11:47:10|202.56|199.66|202.57|199.67|202.58|199.68|202.56|199.66|7
1652701640000|2022-05-16 11:47:20|202.58|199.68|202.69|199.79|202.75|199.85|202.57|199.67|13
1652701650000|2022-05-16 11:47:30|202.71|199.81|202.5|199.6|202.71|199.81|202.49|199.59|12
1652701660000|2022-05-16 11:47:40|202.45|199.55|202.55|199.65|202.59|199.69|202.43|199.53|13
1652701670000|2022-05-16 11:47:50|202.54|199.64|202.47|199.57|202.54|199.64|202.47|199.57|8
1652701680000|2022-05-16 11:48:00|202.46|199.56|202.38|199.48|202.46|199.56|202.38|199.48|5
1652701690000|2022-05-16 11:48:10|202.36|199.46|202.29|199.39|202.37|199.47|202.28|199.38|8
1652701700000|2022-05-16 11:48:20|202.28|199.38|202.27|199.37|202.36|199.46|202.25|199.35|11
1652701710000|2022-05-16 11:48:30|202.28|199.38|202.29|199.39|202.29|199.39|202.27|199.37|6
1652701720000|2022-05-16 11:48:40|202.28|199.38|202.36|199.46|202.36|199.46|202.28|199.38|10
1652701730000|2022-05-16 11:48:50|202.35|199.45|202.34|199.44|202.35|199.45|202.34|199.44|2
1652701740000|2022-05-16 11:49:00|202.35|199.45|202.36|199.46|202.36|199.46|202.35|199.45|2
1652701750000|2022-05-16 11:49:10|202.39|199.49|202.44|199.54|202.44|199.54|202.37|199.47|10
1652701760000|2022-05-16 11:49:20|202.43|199.53|202.39|199.49|202.44|199.54|202.37|199.47|10
1652701770000|2022-05-16 11:49:30|202.38|199.48|202.3|199.4|202.38|199.48|202.29|199.39|4
1652701780000|2022-05-16 11:49:40|202.29|199.39|202.36|199.46|202.37|199.47|202.29|199.39|4
1652701790000|2022-05-16 11:49:50|202.35|199.45|202.31|199.41|202.35|199.45|202.31|199.41|3
1652701800000|2022-05-16 11:50:00|202.3|199.4|202.2|199.3|202.31|199.41|202.16|199.26|14
1652701810000|2022-05-16 11:50:10|202.19|199.29|202.2|199.3|202.2|199.3|202.18|199.28|9
1652701820000|2022-05-16 11:50:20|202.19|199.29|202.19|199.29|202.2|199.3|202.19|199.29|3
1652701830000|2022-05-16 11:50:30|202.18|199.28|202.3|199.4|202.3|199.4|202.18|199.28|15
1652701840000|2022-05-16 11:50:40|202.28|199.38|202.04|199.14|202.28|199.38|202.04|199.14|14
1652701850000|2022-05-16 11:50:50|202.07|199.17|202.06|199.16|202.1|199.2|202.03|199.13|12
1652701860000|2022-05-16 11:51:00|202.04|199.14|202.1|199.2|202.11|199.21|202.04|199.14|13
1652701870000|2022-05-16 11:51:10|202.12|199.22|202.11|199.21|202.16|199.26|202.11|199.21|8
1652701880000|2022-05-16 11:51:20|202.1|199.2|201.97|199.07|202.1|199.2|201.96|199.06|13
1652701890000|2022-05-16 11:51:30|201.95|199.05|201.93|199.03|201.96|199.06|201.9|199|20
1652701900000|2022-05-16 11:51:40|201.92|199.02|202.03|199.13|202.06|199.16|201.92|199.02|20
1652701910000|2022-05-16 11:51:50|202.02|199.12|201.98|199.08|202.02|199.12|201.96|199.06|18
1652701920000|2022-05-16 11:52:00|201.99|199.09|201.99|199.09|202.01|199.11|201.97|199.07|17
1652701930000|2022-05-16 11:52:10|202|199.1|202.02|199.12|202.02|199.12|202|199.1|5
1652701940000|2022-05-16 11:52:20|202.01|199.11|202.07|199.17|202.09|199.19|202.01|199.11|23
1652701950000|2022-05-16 11:52:30|202.06|199.16|202.13|199.23|202.13|199.23|202.05|199.15|13
1652701960000|2022-05-16 11:52:40|202.11|199.21|202.16|199.26|202.17|199.27|202.11|199.21|8
1652701970000|2022-05-16 11:52:50|202.15|199.25|202.12|199.22|202.16|199.26|202.11|199.21|8
1652701980000|2022-05-16 11:53:00|202.14|199.24|202.11|199.21|202.14|199.24|202.11|199.21|4
1652701990000|2022-05-16 11:53:10|202.12|199.22|202.35|199.45|202.35|199.45|202.12|199.22|13
1652702000000|2022-05-16 11:53:20|202.38|199.48|202.39|199.49|202.41|199.51|202.37|199.47|6
1652702010000|2022-05-16 11:53:30|202.4|199.5|202.41|199.51|202.43|199.53|202.37|199.47|10
1652702020000|2022-05-16 11:53:40|202.42|199.52|202.4|199.5|202.42|199.52|202.39|199.49|5
1652702030000|2022-05-16 11:53:50|202.39|199.49|202.4|199.5|202.41|199.51|202.39|199.49|8
1652702040000|2022-05-16 11:54:00|202.39|199.49|202.35|199.45|202.4|199.5|202.34|199.44|9
1652702050000|2022-05-16 11:54:10|202.34|199.44|202.34|199.44|202.36|199.46|202.33|199.43|12
1652702060000|2022-05-16 11:54:20|202.35|199.45|202.26|199.36|202.35|199.45|202.25|199.35|10
1652702070000|2022-05-16 11:54:30|202.25|199.35|202.34|199.44|202.34|199.44|202.22|199.32|16
1652702080000|2022-05-16 11:54:40|202.35|199.45|202.41|199.51|202.41|199.51|202.35|199.45|12
1652702090000|2022-05-16 11:54:50|202.39|199.49|202.37|199.47|202.39|199.49|202.37|199.47|3
1652702100000|2022-05-16 11:55:00|202.38|199.48|202.41|199.51|202.43|199.53|202.38|199.48|6
1652702110000|2022-05-16 11:55:10|202.39|199.49|202.34|199.44|202.39|199.49|202.34|199.44|6
1652702120000|2022-05-16 11:55:20|202.33|199.43|202.29|199.39|202.33|199.43|202.28|199.38|11
1652702130000|2022-05-16 11:55:30|202.17|199.27|202.19|199.29|202.19|199.29|202.06|199.16|28
1652702140000|2022-05-16 11:55:40|202.18|199.28|202.26|199.36|202.26|199.36|202.18|199.28|12
1652702150000|2022-05-16 11:55:50|202.25|199.35|202.14|199.24|202.25|199.35|202.14|199.24|11
1652702160000|2022-05-16 11:56:00|202.13|199.23|202.11|199.21|202.14|199.24|202.1|199.2|16
1652702170000|2022-05-16 11:56:10|202.1|199.2|202.08|199.18|202.24|199.34|202.08|199.18|15
1652702180000|2022-05-16 11:56:20|202.09|199.19|201.96|199.06|202.09|199.19|201.94|199.04|13
1652702190000|2022-05-16 11:56:30|201.97|199.07|202.13|199.23|202.13|199.23|201.97|199.07|16
1652702200000|2022-05-16 11:56:40|202.12|199.22|202.2|199.3|202.21|199.31|202.11|199.21|10
1652702210000|2022-05-16 11:56:50|202.21|199.31|202.3|199.4|202.3|199.4|202.21|199.31|5
1652702220000|2022-05-16 11:57:00|202.29|199.39|202.12|199.22|202.3|199.4|202.11|199.21|12
1652702230000|2022-05-16 11:57:10|202.13|199.23|202.35|199.45|202.35|199.45|202.13|199.23|10
1652702240000|2022-05-16 11:57:20|202.33|199.43|202.33|199.43|202.35|199.45|202.32|199.42|5
1652702250000|2022-05-16 11:57:30|202.32|199.42|202.32|199.42|202.33|199.43|202.32|199.42|3
1652702260000|2022-05-16 11:57:40|202.33|199.43|202.36|199.46|202.37|199.47|202.33|199.43|5
1652702270000|2022-05-16 11:57:50|202.37|199.47|202.39|199.49|202.39|199.49|202.37|199.47|2
1652702280000|2022-05-16 11:58:00|202.38|199.48|202.39|199.49|202.4|199.5|202.38|199.48|6
1652702290000|2022-05-16 11:58:10|202.4|199.5|202.04|199.14|202.4|199.5|202.04|199.14|23
1652702300000|2022-05-16 11:58:20|202.03|199.13|201.98|199.08|202.03|199.13|201.95|199.05|17
1652702310000|2022-05-16 11:58:30|201.97|199.07|201.95|199.05|201.98|199.08|201.93|199.03|11
1652702320000|2022-05-16 11:58:40|201.94|199.04|201.94|199.04|201.96|199.06|201.92|199.02|8
1652702330000|2022-05-16 11:58:50|201.93|199.03|201.92|199.02|201.95|199.05|201.91|199.01|9
1652702340000|2022-05-16 11:59:00|201.94|199.04|201.95|199.05|201.95|199.05|201.94|199.04|8
1652702350000|2022-05-16 11:59:10|201.97|199.07|201.97|199.07|201.97|199.07|201.97|199.07|1
1652702360000|2022-05-16 11:59:20|201.96|199.06|201.96|199.06|201.96|199.06|201.96|199.06|1
1652702370000|2022-05-16 11:59:30|201.95|199.05|201.94|199.04|201.95|199.05|201.91|199.01|18
1652702380000|2022-05-16 11:59:40|201.93|199.03|201.91|199.01|201.94|199.04|201.91|199.01|8
1652702390000|2022-05-16 11:59:50|201.92|199.02|201.91|199.01|201.92|199.02|201.9|199|4
1652702400000|2022-05-16 12:00:00|201.94|199.04|201.94|199.04|201.95|199.05|201.94|199.04|3
1652702410000|2022-05-16 12:00:10|201.93|199.03|201.92|199.02|201.94|199.04|201.92|199.02|5
1652702420000|2022-05-16 12:00:20|201.93|199.03|201.95|199.05|201.96|199.06|201.93|199.03|6
1652702430000|2022-05-16 12:00:30|202.01|199.11|201.99|199.09|202.02|199.12|201.98|199.08|12
1652702440000|2022-05-16 12:00:40|202|199.1|202.02|199.12|202.02|199.12|202|199.1|4
1652702450000|2022-05-16 12:00:50|202.01|199.11|201.89|198.99|202.01|199.11|201.89|198.99|5
1652702460000|2022-05-16 12:01:00|201.88|198.98|201.86|198.96|201.91|199.01|201.86|198.96|8
1652702470000|2022-05-16 12:01:10|201.92|199.02|201.96|199.06|201.97|199.07|201.88|198.98|16
1652702480000|2022-05-16 12:01:20|201.95|199.05|202.14|199.24|202.23|199.33|201.95|199.05|17
1652702490000|2022-05-16 12:01:30|202.13|199.23|201.6|198.7|202.13|199.23|201.6|198.7|31
1652702500000|2022-05-16 12:01:40|201.59|198.69|201.77|198.87|201.77|198.87|201.58|198.68|25
1652702510000|2022-05-16 12:01:50|201.74|198.84|201.53|198.63|201.74|198.84|201.51|198.61|27
1652702520000|2022-05-16 12:02:00|201.52|198.62|201.71|198.81|201.74|198.84|201.52|198.62|22
1652702530000|2022-05-16 12:02:10|201.73|198.83|201.93|199.03|201.95|199.05|201.72|198.82|19
1652702540000|2022-05-16 12:02:20|201.94|199.04|201.48|198.58|201.95|199.05|201.48|198.58|29
1652702550000|2022-05-16 12:02:30|201.5|198.6|201.6|198.7|201.71|198.81|201.34|198.44|29
1652702560000|2022-05-16 12:02:40|201.58|198.68|201.56|198.66|201.61|198.71|201.52|198.62|13
1652702570000|2022-05-16 12:02:50|201.57|198.67|201.54|198.64|201.59|198.69|201.54|198.64|10
1652702580000|2022-05-16 12:03:00|201.51|198.61|201.51|198.61|201.59|198.69|201.51|198.61|22
1652702590000|2022-05-16 12:03:10|201.5|198.6|201.5|198.6|201.55|198.65|201.49|198.59|21
1652702600000|2022-05-16 12:03:20|201.49|198.59|201.45|198.55|201.53|198.63|201.45|198.55|14
1652702610000|2022-05-16 12:03:30|201.33|198.43|201.25|198.35|201.33|198.43|201.24|198.34|7
1652702620000|2022-05-16 12:03:40|201.23|198.33|200.91|198.01|201.23|198.33|200.84|197.94|21
1652702630000|2022-05-16 12:03:50|200.87|197.97|201.06|198.16|201.06|198.16|200.8|197.9|26
1652702640000|2022-05-16 12:04:00|201.07|198.17|200.81|197.91|201.22|198.32|200.8|197.9|31
1652702650000|2022-05-16 12:04:10|200.85|197.95|200.97|198.07|201.13|198.23|200.85|197.95|27
1652702660000|2022-05-16 12:04:20|201|198.1|201.05|198.15|201.11|198.21|200.98|198.08|26
1652702670000|2022-05-16 12:04:30|201.06|198.16|200.98|198.08|201.1|198.2|200.97|198.07|19
1652702680000|2022-05-16 12:04:40|200.99|198.09|200.94|198.04|201|198.1|200.77|197.87|24
1652702690000|2022-05-16 12:04:50|200.95|198.05|201.12|198.22|201.13|198.23|200.95|198.05|15
1652702700000|2022-05-16 12:05:00|201.14|198.24|201.07|198.17|201.14|198.24|201.06|198.16|11
1652702710000|2022-05-16 12:05:10|201.06|198.16|201.04|198.14|201.06|198.16|200.94|198.04|16
1652702720000|2022-05-16 12:05:20|201.03|198.13|201.16|198.26|201.16|198.26|201|198.1|19
1652702730000|2022-05-16 12:05:30|201.17|198.27|201.21|198.31|201.25|198.35|201.16|198.26|17
1652702740000|2022-05-16 12:05:40|201.19|198.29|201.23|198.33|201.25|198.35|201.13|198.23|24
1652702750000|2022-05-16 12:05:50|201.24|198.34|201.15|198.25|201.24|198.34|201.15|198.25|9
1652702760000|2022-05-16 12:06:00|201.14|198.24|201.04|198.14|201.14|198.24|201.04|198.14|15
1652702770000|2022-05-16 12:06:10|201.08|198.18|201.09|198.19|201.09|198.19|201.05|198.15|7
1652702780000|2022-05-16 12:06:20|201.1|198.2|201.06|198.16|201.1|198.2|201.06|198.16|4
1652702790000|2022-05-16 12:06:30|201.05|198.15|201.04|198.14|201.08|198.18|201.04|198.14|11
1652702800000|2022-05-16 12:06:40|201.02|198.12|200.97|198.07|201.02|198.12|200.8|197.9|16
1652702810000|2022-05-16 12:06:50|200.98|198.08|201.11|198.21|201.11|198.21|200.97|198.07|20
1652702820000|2022-05-16 12:07:00|201.12|198.22|201.18|198.28|201.21|198.31|201.12|198.22|16
1652702830000|2022-05-16 12:07:10|201.17|198.27|201.15|198.25|201.2|198.3|201.15|198.25|14
1652702840000|2022-05-16 12:07:20|201.16|198.26|201.11|198.21|201.16|198.26|201.02|198.12|21
1652702850000|2022-05-16 12:07:30|201.1|198.2|201.12|198.22|201.13|198.23|201.1|198.2|9
1652702860000|2022-05-16 12:07:40|201.13|198.23|201.08|198.18|201.13|198.23|201.08|198.18|10
1652702870000|2022-05-16 12:07:50|201.09|198.19|201.16|198.26|201.19|198.29|201.09|198.19|16
1652702880000|2022-05-16 12:08:00|201.15|198.25|201.09|198.19|201.15|198.25|201.08|198.18|16
1652702890000|2022-05-16 12:08:10|201.1|198.2|201.16|198.26|201.16|198.26|201.1|198.2|10
1652702900000|2022-05-16 12:08:20|201.17|198.27|201.17|198.27|201.17|198.27|201.14|198.24|8
1652702910000|2022-05-16 12:08:30|201.15|198.25|201.11|198.21|201.15|198.25|201.1|198.2|6
1652702920000|2022-05-16 12:08:40|201.12|198.22|201.03|198.13|201.13|198.23|201.02|198.12|14
1652702930000|2022-05-16 12:08:50|201.02|198.12|201.16|198.26|201.17|198.27|201.02|198.12|12
1652702940000|2022-05-16 12:09:00|201.12|198.22|201.13|198.23|201.13|198.23|201.11|198.21|8
1652702950000|2022-05-16 12:09:10|201.14|198.24|201.2|198.3|201.22|198.32|201.14|198.24|9
1652702960000|2022-05-16 12:09:20|201.21|198.31|201.22|198.32|201.22|198.32|201.17|198.27|9
1652702970000|2022-05-16 12:09:30|201.27|198.37|201.36|198.46|201.38|198.48|201.24|198.34|15
1652702980000|2022-05-16 12:09:40|201.37|198.47|201.39|198.49|201.39|198.49|201.36|198.46|7
1652702990000|2022-05-16 12:09:50|201.4|198.5|201.36|198.46|201.42|198.52|201.36|198.46|15
1652703000000|2022-05-16 12:10:00|201.37|198.47|201.37|198.47|201.41|198.51|201.36|198.46|11
1652703010000|2022-05-16 12:10:10|201.38|198.48|201.4|198.5|201.42|198.52|201.38|198.48|7
1652703020000|2022-05-16 12:10:20|201.41|198.51|201.45|198.55|201.47|198.57|201.41|198.51|9
1652703030000|2022-05-16 12:10:30|201.43|198.53|201.42|198.52|201.46|198.56|201.36|198.46|12
1652703040000|2022-05-16 12:10:40|201.43|198.53|201.6|198.7|201.61|198.71|201.43|198.53|8
1652703050000|2022-05-16 12:10:50|201.61|198.71|201.6|198.7|201.62|198.72|201.6|198.7|7
1652703060000|2022-05-16 12:11:00|201.58|198.68|201.59|198.69|201.59|198.69|201.53|198.63|13
1652703070000|2022-05-16 12:11:10|201.58|198.68|201.31|198.41|201.58|198.68|201.31|198.41|8
1652703080000|2022-05-16 12:11:20|201.39|198.49|201.35|198.45|201.39|198.49|201.33|198.43|8
1652703090000|2022-05-16 12:11:30|201.36|198.46|201.5|198.6|201.5|198.6|201.36|198.46|12
1652703100000|2022-05-16 12:11:40|201.51|198.61|201.58|198.68|201.58|198.68|201.51|198.61|7
1652703110000|2022-05-16 12:11:50|201.68|198.78|201.69|198.79|201.69|198.79|201.68|198.78|2
1652703120000|2022-05-16 12:12:00|201.7|198.8|201.68|198.78|201.71|198.81|201.67|198.77|7
1652703130000|2022-05-16 12:12:10|201.67|198.77|201.6|198.7|201.67|198.77|201.59|198.69|9
1652703140000|2022-05-16 12:12:20|201.59|198.69|201.28|198.38|201.59|198.69|201.24|198.34|17
1652703150000|2022-05-16 12:12:30|201.27|198.37|201.42|198.52|201.42|198.52|201.27|198.37|10
1652703160000|2022-05-16 12:12:40|201.45|198.55|201.42|198.52|201.45|198.55|201.41|198.51|3
1652703170000|2022-05-16 12:12:50|201.44|198.54|201.41|198.51|201.45|198.55|201.41|198.51|7
1652703180000|2022-05-16 12:13:00|201.38|198.48|201.38|198.48|201.38|198.48|201.32|198.42|10
1652703190000|2022-05-16 12:13:10|201.36|198.46|201.39|198.49|201.39|198.49|201.35|198.45|9
1652703200000|2022-05-16 12:13:20|201.38|198.48|201.38|198.48|201.38|198.48|201.38|198.48|1
1652703210000|2022-05-16 12:13:30|201.35|198.45|201.26|198.36|201.35|198.45|201.25|198.35|15
1652703220000|2022-05-16 12:13:40|201.27|198.37|201.16|198.26|201.27|198.37|201.14|198.24|12
1652703230000|2022-05-16 12:13:50|201.17|198.27|201.15|198.25|201.17|198.27|201.15|198.25|3
1652703240000|2022-05-16 12:14:00|201.16|198.26|201.2|198.3|201.2|198.3|201.15|198.25|10
1652703250000|2022-05-16 12:14:10|201.19|198.29|201.25|198.35|201.25|198.35|201.18|198.28|13
1652703260000|2022-05-16 12:14:20|201.26|198.36|201.34|198.44|201.34|198.44|201.26|198.36|5
1652703270000|2022-05-16 12:14:30|201.31|198.41|201.16|198.26|201.31|198.41|201.13|198.23|15
1652703280000|2022-05-16 12:14:40|201.15|198.25|201.17|198.27|201.18|198.28|201.14|198.24|8
1652703290000|2022-05-16 12:14:50|201.18|198.28|201.13|198.23|201.18|198.28|201.12|198.22|11
1652703300000|2022-05-16 12:15:00|201.12|198.22|201.1|198.2|201.13|198.23|201.1|198.2|12
1652703310000|2022-05-16 12:15:10|201.12|198.22|201.19|198.29|201.2|198.3|201.12|198.22|8
1652703320000|2022-05-16 12:15:20|201.2|198.3|201.08|198.18|201.29|198.39|201.08|198.18|17
1652703330000|2022-05-16 12:15:30|201.1|198.2|201.12|198.22|201.13|198.23|201.1|198.2|9
1652703340000|2022-05-16 12:15:40|201.11|198.21|201.14|198.24|201.21|198.31|201.11|198.21|10
1652703350000|2022-05-16 12:15:50|201.13|198.23|201.09|198.19|201.13|198.23|201.06|198.16|10
1652703360000|2022-05-16 12:16:00|201.08|198.18|201.04|198.14|201.08|198.18|201.01|198.11|11
1652703370000|2022-05-16 12:16:10|201.03|198.13|201.04|198.14|201.05|198.15|200.85|197.95|18
1652703380000|2022-05-16 12:16:20|201|198.1|201.01|198.11|201.01|198.11|200.95|198.05|17
1652703390000|2022-05-16 12:16:30|200.99|198.09|200.97|198.07|200.99|198.09|200.96|198.06|7
1652703400000|2022-05-16 12:16:40|200.98|198.08|200.96|198.06|201.06|198.16|200.96|198.06|15
1652703410000|2022-05-16 12:16:50|200.97|198.07|201.03|198.13|201.04|198.14|200.97|198.07|8
1652703420000|2022-05-16 12:17:00|201|198.1|201.04|198.14|201.04|198.14|200.91|198.01|17
1652703430000|2022-05-16 12:17:10|201.03|198.13|201.09|198.19|201.1|198.2|201.03|198.13|8
1652703440000|2022-05-16 12:17:20|201.07|198.17|200.94|198.04|201.07|198.17|200.93|198.03|11
1652703450000|2022-05-16 12:17:30|200.93|198.03|200.91|198.01|200.95|198.05|200.91|198.01|12
1652703460000|2022-05-16 12:17:40|200.9|198|200.76|197.86|200.9|198|200.73|197.83|22
1652703470000|2022-05-16 12:17:50|200.75|197.85|200.61|197.71|200.75|197.85|200.61|197.71|14
1652703480000|2022-05-16 12:18:00|200.59|197.69|200.88|197.98|200.88|197.98|200.58|197.68|17
1652703490000|2022-05-16 12:18:10|200.87|197.97|200.8|197.9|200.87|197.97|200.79|197.89|17
1652703500000|2022-05-16 12:18:20|200.79|197.89|200.87|197.97|200.88|197.98|200.74|197.84|12
1652703510000|2022-05-16 12:18:30|200.88|197.98|200.89|197.99|200.91|198.01|200.88|197.98|6
1652703520000|2022-05-16 12:18:40|200.9|198|200.84|197.94|200.9|198|200.84|197.94|8
1652703530000|2022-05-16 12:18:50|200.83|197.93|200.78|197.88|200.83|197.93|200.76|197.86|10
1652703540000|2022-05-16 12:19:00|200.74|197.84|200.73|197.83|200.76|197.86|200.67|197.77|18
1652703550000|2022-05-16 12:19:10|200.74|197.84|200.96|198.06|200.96|198.06|200.74|197.84|17
1652703560000|2022-05-16 12:19:20|200.97|198.07|201|198.1|201.11|198.21|200.97|198.07|12
1652703570000|2022-05-16 12:19:30|200.99|198.09|200.94|198.04|201|198.1|200.91|198.01|25
1652703580000|2022-05-16 12:19:40|200.92|198.02|200.78|197.88|200.92|198.02|200.77|197.87|24
1652703590000|2022-05-16 12:19:50|200.75|197.85|200.71|197.81|200.78|197.88|200.71|197.81|19
1652703600000|2022-05-16 12:20:00|200.72|197.82|200.87|197.97|200.87|197.97|200.71|197.81|29
1652703610000|2022-05-16 12:20:10|200.86|197.96|200.74|197.84|200.86|197.96|200.74|197.84|14
1652703620000|2022-05-16 12:20:20|200.76|197.86|200.68|197.78|200.76|197.86|200.63|197.73|18
1652703630000|2022-05-16 12:20:30|200.67|197.77|200.64|197.74|200.78|197.88|200.64|197.74|21
1652703640000|2022-05-16 12:20:40|200.62|197.72|200.58|197.68|200.62|197.72|200.53|197.63|19
1652703650000|2022-05-16 12:20:50|200.59|197.69|200.61|197.71|200.64|197.74|200.56|197.66|20
1652703660000|2022-05-16 12:21:00|200.59|197.69|200.68|197.78|200.68|197.78|200.56|197.66|23
1652703670000|2022-05-16 12:21:10|200.67|197.77|200.78|197.88|200.78|197.88|200.67|197.77|19
1652703680000|2022-05-16 12:21:20|200.79|197.89|200.87|197.97|200.89|197.99|200.79|197.89|21
1652703690000|2022-05-16 12:21:30|200.88|197.98|200.84|197.94|200.88|197.98|200.72|197.82|18
1652703700000|2022-05-16 12:21:40|200.85|197.95|200.94|198.04|200.94|198.04|200.85|197.95|14
1652703710000|2022-05-16 12:21:50|200.98|198.08|201.1|198.2|201.14|198.24|200.98|198.08|16
1652703720000|2022-05-16 12:22:00|201.12|198.22|201.1|198.2|201.17|198.27|201.1|198.2|15
1652703730000|2022-05-16 12:22:10|201.13|198.23|201.16|198.26|201.19|198.29|201.13|198.23|10
1652703740000|2022-05-16 12:22:20|201.18|198.28|201.18|198.28|201.18|198.28|201.16|198.26|3
1652703750000|2022-05-16 12:22:30|201.21|198.31|201.31|198.41|201.31|198.41|201.21|198.31|6
1652703760000|2022-05-16 12:22:40|201.38|198.48|201.51|198.61|201.56|198.66|201.38|198.48|9
1652703770000|2022-05-16 12:22:50|201.54|198.64|201.59|198.69|201.59|198.69|201.54|198.64|5
1652703780000|2022-05-16 12:23:00|201.6|198.7|201.73|198.83|201.73|198.83|201.6|198.7|19
1652703790000|2022-05-16 12:23:10|201.74|198.84|201.7|198.8|201.77|198.87|201.69|198.79|16
1652703800000|2022-05-16 12:23:20|201.71|198.81|202.07|199.17|202.07|199.17|201.68|198.78|16
1652703810000|2022-05-16 12:23:30|202.08|199.18|201.98|199.08|202.1|199.2|201.96|199.06|22
1652703820000|2022-05-16 12:23:40|201.92|199.02|201.95|199.05|201.95|199.05|201.83|198.93|20
1652703830000|2022-05-16 12:23:50|201.96|199.06|202.08|199.18|202.08|199.18|201.96|199.06|12
1652703840000|2022-05-16 12:24:00|202.07|199.17|201.95|199.05|202.07|199.17|201.91|199.01|12
1652703850000|2022-05-16 12:24:10|201.96|199.06|201.95|199.05|202.05|199.15|201.93|199.03|18
1652703860000|2022-05-16 12:24:20|201.94|199.04|202.05|199.15|202.07|199.17|201.94|199.04|12
1652703870000|2022-05-16 12:24:30|202.06|199.16|202.07|199.17|202.07|199.17|202.05|199.15|4
1652703880000|2022-05-16 12:24:40|202.08|199.18|202.12|199.22|202.14|199.24|202.08|199.18|8
1652703890000|2022-05-16 12:24:50|202.13|199.23|202.5|199.6|202.51|199.61|202.13|199.23|17
1652703900000|2022-05-16 12:25:00|202.51|199.61|202.3|199.4|202.51|199.61|202.26|199.36|17
1652703910000|2022-05-16 12:25:10|202.32|199.42|202.66|199.76|202.66|199.76|202.32|199.42|15
1652703920000|2022-05-16 12:25:20|202.67|199.77|203.1|200.2|203.11|200.21|202.67|199.77|18
1652703930000|2022-05-16 12:25:30|203.12|200.22|203.23|200.33|203.23|200.33|203.03|200.13|19
1652703940000|2022-05-16 12:25:40|203.24|200.34|203.41|200.51|203.41|200.51|203.24|200.34|26
1652703950000|2022-05-16 12:25:50|203.42|200.52|203.3|200.4|203.43|200.53|203.29|200.39|11
1652703960000|2022-05-16 12:26:00|203.35|200.45|203.3|200.4|203.41|200.51|203.3|200.4|19
1652703970000|2022-05-16 12:26:10|203.31|200.41|203.27|200.37|203.32|200.42|203.22|200.32|18
1652703980000|2022-05-16 12:26:20|203.28|200.38|203.33|200.43|203.37|200.47|203.28|200.38|14
1652703990000|2022-05-16 12:26:30|203.32|200.42|203.33|200.43|203.35|200.45|203.27|200.37|19
1652704000000|2022-05-16 12:26:40|203.32|200.42|203.02|200.12|203.32|200.42|202.96|200.06|20
1652704010000|2022-05-16 12:26:50|203.01|200.11|203.23|200.33|203.24|200.34|203.01|200.11|16
1652704020000|2022-05-16 12:27:00|203.24|200.34|203.28|200.38|203.32|200.42|203.24|200.34|13
1652704030000|2022-05-16 12:27:10|203.27|200.37|203.2|200.3|203.27|200.37|203.16|200.26|20
1652704040000|2022-05-16 12:27:20|203.25|200.35|203.23|200.33|203.26|200.36|203.09|200.19|17
1652704050000|2022-05-16 12:27:30|203.24|200.34|203.12|200.22|203.24|200.34|203.04|200.14|18
1652704060000|2022-05-16 12:27:40|203.13|200.23|203.29|200.39|203.34|200.44|203.13|200.23|17
1652704070000|2022-05-16 12:27:50|203.3|200.4|203.33|200.43|203.34|200.44|203.29|200.39|13
1652704080000|2022-05-16 12:28:00|203.34|200.44|203.53|200.63|203.54|200.64|203.34|200.44|8
1652704090000|2022-05-16 12:28:10|203.52|200.62|203.53|200.63|203.54|200.64|203.48|200.58|11
1652704100000|2022-05-16 12:28:20|203.57|200.67|204.04|201.14|204.09|201.19|203.57|200.67|21
1652704110000|2022-05-16 12:28:30|204.03|201.13|204.32|201.42|204.32|201.42|204.02|201.12|26
1652704120000|2022-05-16 12:28:40|204.39|201.49|204.11|201.21|204.42|201.52|203.99|201.09|27
1652704130000|2022-05-16 12:28:50|204.12|201.22|204.78|201.88|204.78|201.88|204.12|201.22|25
1652704140000|2022-05-16 12:29:00|204.79|201.89|204.38|201.48|204.79|201.89|204.34|201.44|25
1652704150000|2022-05-16 12:29:10|204.43|201.53|204.21|201.31|204.47|201.57|204.21|201.31|26
1652704160000|2022-05-16 12:29:20|204.2|201.3|204.1|201.2|204.2|201.3|204.08|201.18|26
1652704170000|2022-05-16 12:29:30|204.15|201.25|204.25|201.35|204.34|201.44|204.15|201.25|31
1652704180000|2022-05-16 12:29:40|204.22|201.32|204.24|201.34|204.31|201.41|204.12|201.22|30
1652704190000|2022-05-16 12:29:50|204.22|201.32|204.22|201.32|204.29|201.39|203.94|201.04|29
1652704200000|2022-05-16 12:30:00|204.24|201.34|204.02|201.12|204.24|201.34|204.02|201.12|28
1652704210000|2022-05-16 12:30:10|204.03|201.13|203.88|200.98|204.09|201.19|203.88|200.98|20
1652704220000|2022-05-16 12:30:20|203.94|201.04|203.65|200.75|203.94|201.04|203.52|200.62|28
1652704230000|2022-05-16 12:30:30|203.69|200.79|203.97|201.07|203.97|201.07|203.69|200.79|24
1652704240000|2022-05-16 12:30:40|203.99|201.09|204.39|201.49|204.39|201.49|203.99|201.09|28
1652704250000|2022-05-16 12:30:50|204.35|201.45|205.05|202.15|205.07|202.17|204.35|201.45|33
1652704260000|2022-05-16 12:31:00|205.06|202.16|204.83|201.93|205.06|202.16|204.81|201.91|19
1652704270000|2022-05-16 12:31:10|204.77|201.87|205.09|202.19|205.1|202.2|204.74|201.84|32
1652704280000|2022-05-16 12:31:20|204.97|202.07|205.16|202.26|205.35|202.45|204.97|202.07|33
1652704290000|2022-05-16 12:31:30|205.18|202.28|205.06|202.16|205.34|202.44|205.03|202.13|31
1652704300000|2022-05-16 12:31:40|205.04|202.14|205.04|202.14|205.12|202.22|205.02|202.12|16
1652704310000|2022-05-16 12:31:50|205.07|202.17|205.24|202.34|205.28|202.38|205.07|202.17|19
1652704320000|2022-05-16 12:32:00|205.25|202.35|204.95|202.05|205.25|202.35|204.94|202.04|29
1652704330000|2022-05-16 12:32:10|204.92|202.02|204.66|201.76|204.97|202.07|204.64|201.74|30
1652704340000|2022-05-16 12:32:20|204.67|201.77|204.63|201.73|204.78|201.88|204.55|201.65|27
1652704350000|2022-05-16 12:32:30|204.62|201.72|204.31|201.41|204.63|201.73|204.29|201.39|20
1652704360000|2022-05-16 12:32:40|204.29|201.39|204.48|201.58|204.48|201.58|204.27|201.37|21
1652704370000|2022-05-16 12:32:50|204.49|201.59|204.53|201.63|204.53|201.63|204.44|201.54|9
1652704380000|2022-05-16 12:33:00|204.54|201.64|204.33|201.43|204.65|201.75|204.33|201.43|25
1652704390000|2022-05-16 12:33:10|204.3|201.4|204.65|201.75|204.65|201.75|204.26|201.36|29
1652704400000|2022-05-16 12:33:20|204.64|201.74|204.61|201.71|204.67|201.77|204.61|201.71|11
1652704410000|2022-05-16 12:33:30|204.6|201.7|204.51|201.61|204.6|201.7|204.51|201.61|16
1652704420000|2022-05-16 12:33:40|204.54|201.64|204.86|201.96|204.86|201.96|204.54|201.64|20
1652704430000|2022-05-16 12:33:50|204.85|201.95|204.8|201.9|204.86|201.96|204.66|201.76|20
1652704440000|2022-05-16 12:34:00|204.79|201.89|204.41|201.51|204.79|201.89|204.41|201.51|22
1652704450000|2022-05-16 12:34:10|204.42|201.52|204.61|201.71|204.61|201.71|204.37|201.47|22
1652704460000|2022-05-16 12:34:20|204.62|201.72|204.66|201.76|204.75|201.85|204.62|201.72|19
1652704470000|2022-05-16 12:34:30|204.62|201.72|204.61|201.71|204.62|201.72|204.53|201.63|15
1652704480000|2022-05-16 12:34:40|204.63|201.73|204.75|201.85|204.76|201.86|204.63|201.73|22
1652704490000|2022-05-16 12:34:50|204.76|201.86|204.84|201.94|204.88|201.98|204.74|201.84|22
1652704500000|2022-05-16 12:35:00|204.79|201.89|204.74|201.84|204.79|201.89|204.71|201.81|11
1652704510000|2022-05-16 12:35:10|204.73|201.83|204.68|201.78|204.76|201.86|204.65|201.75|19
1652704520000|2022-05-16 12:35:20|204.67|201.77|204.63|201.73|204.68|201.78|204.55|201.65|21
1652704530000|2022-05-16 12:35:30|204.61|201.71|204.56|201.66|204.61|201.71|204.51|201.61|21
1652704540000|2022-05-16 12:35:40|204.6|201.7|204.78|201.88|204.79|201.89|204.53|201.63|22
1652704550000|2022-05-16 12:35:50|204.75|201.85|204.74|201.84|204.76|201.86|204.72|201.82|6
1652704560000|2022-05-16 12:36:00|204.72|201.82|204.72|201.82|204.76|201.86|204.67|201.77|18
1652704570000|2022-05-16 12:36:10|204.71|201.81|204.7|201.8|204.76|201.86|204.69|201.79|11
1652704580000|2022-05-16 12:36:20|204.71|201.81|204.71|201.81|204.71|201.81|204.66|201.76|12
1652704590000|2022-05-16 12:36:30|204.7|201.8|204.67|201.77|204.7|201.8|204.66|201.76|9
1652704600000|2022-05-16 12:36:40|204.68|201.78|204.64|201.74|204.7|201.8|204.62|201.72|15
1652704610000|2022-05-16 12:36:50|204.63|201.73|204.69|201.79|204.72|201.82|204.63|201.73|10
1652704620000|2022-05-16 12:37:00|204.67|201.77|204.67|201.77|204.69|201.79|204.6|201.7|14
1652704630000|2022-05-16 12:37:10|204.68|201.78|204.76|201.86|204.76|201.86|204.67|201.77|9
1652704640000|2022-05-16 12:37:20|204.72|201.82|204.72|201.82|204.74|201.84|204.7|201.8|9
1652704650000|2022-05-16 12:37:30|204.7|201.8|204.74|201.84|204.74|201.84|204.7|201.8|5
1652704660000|2022-05-16 12:37:40|204.73|201.83|204.72|201.82|204.73|201.83|204.68|201.78|10
1652704670000|2022-05-16 12:37:50|204.73|201.83|204.78|201.88|204.78|201.88|204.73|201.83|4
1652704680000|2022-05-16 12:38:00|204.76|201.86|204.71|201.81|204.76|201.86|204.71|201.81|7
1652704690000|2022-05-16 12:38:10|204.7|201.8|204.69|201.79|204.7|201.8|204.68|201.78|4
1652704700000|2022-05-16 12:38:20|204.68|201.78|204.68|201.78|204.68|201.78|204.68|201.78|1
1652704710000|2022-05-16 12:38:30|204.62|201.72|204.48|201.58|204.62|201.72|204.48|201.58|12
1652704720000|2022-05-16 12:38:40|204.47|201.57|204.31|201.41|204.47|201.57|204.3|201.4|14
1652704730000|2022-05-16 12:38:50|204.29|201.39|204.44|201.54|204.44|201.54|204.27|201.37|16
1652704740000|2022-05-16 12:39:00|204.47|201.57|204.49|201.59|204.53|201.63|204.47|201.57|9
1652704750000|2022-05-16 12:39:10|204.48|201.58|204.39|201.49|204.48|201.58|204.39|201.49|5
1652704760000|2022-05-16 12:39:20|204.38|201.48|204.41|201.51|204.44|201.54|204.35|201.45|13
1652704770000|2022-05-16 12:39:30|204.42|201.52|204.34|201.44|204.42|201.52|204.34|201.44|9
1652704780000|2022-05-16 12:39:40|204.33|201.43|204.39|201.49|204.4|201.5|204.33|201.43|8
1652704790000|2022-05-16 12:39:50|204.38|201.48|204.31|201.41|204.38|201.48|204.27|201.37|11
1652704800000|2022-05-16 12:40:00|204.32|201.42|204.27|201.37|204.32|201.42|204.24|201.34|14
1652704810000|2022-05-16 12:40:10|204.28|201.38|204.31|201.41|204.33|201.43|204.28|201.38|11
1652704820000|2022-05-16 12:40:20|204.32|201.42|204.38|201.48|204.39|201.49|204.32|201.42|9
1652704830000|2022-05-16 12:40:30|204.37|201.47|204.26|201.36|204.37|201.47|204.26|201.36|9
1652704840000|2022-05-16 12:40:40|204.25|201.35|203.92|201.02|204.25|201.35|203.91|201.01|22
1652704850000|2022-05-16 12:40:50|203.89|200.99|203.49|200.59|203.89|200.99|203.49|200.59|21
1652704860000|2022-05-16 12:41:00|203.48|200.58|203.3|200.4|203.49|200.59|203.29|200.39|29
1652704870000|2022-05-16 12:41:10|203.29|200.39|203.3|200.4|203.32|200.42|203.24|200.34|19
1652704880000|2022-05-16 12:41:20|203.31|200.41|203.05|200.15|203.31|200.41|203.05|200.15|17
1652704890000|2022-05-16 12:41:30|203.01|200.11|203.19|200.29|203.19|200.29|202.97|200.07|22
1652704900000|2022-05-16 12:41:40|203.2|200.3|203.13|200.23|203.2|200.3|202.99|200.09|21
1652704910000|2022-05-16 12:41:50|203.12|200.22|202.91|200.01|203.12|200.22|202.91|200.01|18
1652704920000|2022-05-16 12:42:00|202.89|199.99|203.18|200.28|203.19|200.29|202.88|199.98|27
1652704930000|2022-05-16 12:42:10|203.19|200.29|203.03|200.13|203.24|200.34|203.03|200.13|18
1652704940000|2022-05-16 12:42:20|203.09|200.19|202.95|200.05|203.09|200.19|202.94|200.04|22
1652704950000|2022-05-16 12:42:30|202.96|200.06|202.4|199.5|202.97|200.07|202.26|199.36|34
1652704960000|2022-05-16 12:42:40|202.34|199.44|202.68|199.78|202.7|199.8|202.3|199.4|29
1652704970000|2022-05-16 12:42:50|202.72|199.82|202.61|199.71|202.72|199.82|202.52|199.62|26
1652704980000|2022-05-16 12:43:00|202.6|199.7|202.64|199.74|202.66|199.76|202.5|199.6|23
1652704990000|2022-05-16 12:43:10|202.61|199.71|202.42|199.52|202.61|199.71|202.33|199.43|16
1652705000000|2022-05-16 12:43:20|202.45|199.55|202.81|199.91|202.81|199.91|202.45|199.55|19
1652705010000|2022-05-16 12:43:30|202.8|199.9|203.01|200.11|203.01|200.11|202.78|199.88|13
1652705020000|2022-05-16 12:43:40|202.92|200.02|202.91|200.01|202.96|200.06|202.9|200|17
1652705030000|2022-05-16 12:43:50|202.9|200|202.86|199.96|202.91|200.01|202.73|199.83|20
1652705040000|2022-05-16 12:44:00|202.87|199.97|203.09|200.19|203.09|200.19|202.76|199.86|21
1652705050000|2022-05-16 12:44:10|203.08|200.18|203.06|200.16|203.08|200.18|202.98|200.08|18
1652705060000|2022-05-16 12:44:20|203.05|200.15|202.9|200|203.05|200.15|202.86|199.96|18
1652705070000|2022-05-16 12:44:30|202.91|200.01|202.86|199.96|202.96|200.06|202.84|199.94|16
1652705080000|2022-05-16 12:44:40|202.85|199.95|202.73|199.83|202.88|199.98|202.73|199.83|16
1652705090000|2022-05-16 12:44:50|202.77|199.87|202.8|199.9|202.83|199.93|202.75|199.85|16
1652705100000|2022-05-16 12:45:00|202.81|199.91|202.94|200.04|202.96|200.06|202.81|199.91|12
1652705110000|2022-05-16 12:45:10|202.95|200.05|202.91|200.01|202.99|200.09|202.91|200.01|10
1652705120000|2022-05-16 12:45:20|202.92|200.02|202.98|200.08|202.99|200.09|202.92|200.02|13
1652705130000|2022-05-16 12:45:30|202.99|200.09|202.9|200|203|200.1|202.82|199.92|19
1652705140000|2022-05-16 12:45:40|202.87|199.97|203.06|200.16|203.08|200.18|202.87|199.97|22
1652705150000|2022-05-16 12:45:50|203.03|200.13|202.54|199.64|203.03|200.13|202.51|199.61|28
1652705160000|2022-05-16 12:46:00|202.55|199.65|202.72|199.82|202.72|199.82|202.37|199.47|27
1652705170000|2022-05-16 12:46:10|202.73|199.83|202.61|199.71|202.73|199.83|202.59|199.69|21
1652705180000|2022-05-16 12:46:20|202.6|199.7|202.49|199.59|202.6|199.7|202.49|199.59|11
1652705190000|2022-05-16 12:46:30|202.51|199.61|202.57|199.67|202.57|199.67|202.49|199.59|17
1652705200000|2022-05-16 12:46:40|202.61|199.71|202.51|199.61|202.62|199.72|202.51|199.61|15
1652705210000|2022-05-16 12:46:50|202.5|199.6|202.47|199.57|202.5|199.6|202.41|199.51|14
1652705220000|2022-05-16 12:47:00|202.46|199.56|202.44|199.54|202.46|199.56|202.39|199.49|19
1652705230000|2022-05-16 12:47:10|202.45|199.55|202.64|199.74|202.65|199.75|202.45|199.55|15
1652705240000|2022-05-16 12:47:20|202.63|199.73|202.57|199.67|202.64|199.74|202.56|199.66|11
1652705250000|2022-05-16 12:47:30|202.56|199.66|202.5|199.6|202.64|199.74|202.44|199.54|15
1652705260000|2022-05-16 12:47:40|202.53|199.63|202.59|199.69|202.59|199.69|202.5|199.6|18
1652705270000|2022-05-16 12:47:50|202.58|199.68|202.53|199.63|202.58|199.68|202.47|199.57|13
1652705280000|2022-05-16 12:48:00|202.52|199.62|202.46|199.56|202.54|199.64|202.43|199.53|20
1652705290000|2022-05-16 12:48:10|202.49|199.59|202.48|199.58|202.58|199.68|202.45|199.55|13
1652705300000|2022-05-16 12:48:20|202.49|199.59|202.46|199.56|202.6|199.7|202.45|199.55|19
1652705310000|2022-05-16 12:48:30|202.47|199.57|202.56|199.66|202.58|199.68|202.47|199.57|13
1652705320000|2022-05-16 12:48:40|202.55|199.65|202.48|199.58|202.57|199.67|202.46|199.56|16
1652705330000|2022-05-16 12:48:50|202.47|199.57|202.38|199.48|202.47|199.57|202.38|199.48|8
1652705340000|2022-05-16 12:49:00|202.34|199.44|202.49|199.59|202.49|199.59|202.32|199.42|12
1652705350000|2022-05-16 12:49:10|202.51|199.61|202.56|199.66|202.57|199.67|202.51|199.61|12
1652705360000|2022-05-16 12:49:20|202.57|199.67|202.44|199.54|202.57|199.67|202.39|199.49|12
1652705370000|2022-05-16 12:49:30|202.43|199.53|202.47|199.57|202.53|199.63|202.43|199.53|13
1652705380000|2022-05-16 12:49:40|202.45|199.55|202.47|199.57|202.47|199.57|202.41|199.51|8
1652705390000|2022-05-16 12:49:50|202.48|199.58|202.56|199.66|202.6|199.7|202.48|199.58|9
1652705400000|2022-05-16 12:50:00|202.55|199.65|202.52|199.62|202.55|199.65|202.51|199.61|10
1652705410000|2022-05-16 12:50:10|202.51|199.61|202.45|199.55|202.56|199.66|202.45|199.55|18
1652705420000|2022-05-16 12:50:20|202.44|199.54|202.38|199.48|202.44|199.54|202.38|199.48|12
1652705430000|2022-05-16 12:50:30|202.37|199.47|202.4|199.5|202.41|199.51|202.37|199.47|7
1652705440000|2022-05-16 12:50:40|202.39|199.49|202.39|199.49|202.46|199.56|202.37|199.47|16
1652705450000|2022-05-16 12:50:50|202.4|199.5|202.37|199.47|202.41|199.51|202.36|199.46|11
1652705460000|2022-05-16 12:51:00|202.38|199.48|202.58|199.68|202.58|199.68|202.38|199.48|16
1652705470000|2022-05-16 12:51:10|202.59|199.69|202.58|199.68|202.59|199.69|202.57|199.67|9
1652705480000|2022-05-16 12:51:20|202.59|199.69|202.52|199.62|202.62|199.72|202.52|199.62|14
1652705490000|2022-05-16 12:51:30|202.53|199.63|202.58|199.68|202.59|199.69|202.53|199.63|6
1652705500000|2022-05-16 12:51:40|202.57|199.67|202.47|199.57|202.57|199.67|202.45|199.55|11
1652705510000|2022-05-16 12:51:50|202.45|199.55|202.44|199.54|202.45|199.55|202.44|199.54|2
1652705520000|2022-05-16 12:52:00|202.45|199.55|202.56|199.66|202.56|199.66|202.45|199.55|12
1652705530000|2022-05-16 12:52:10|202.57|199.67|202.5|199.6|202.58|199.68|202.5|199.6|9
1652705540000|2022-05-16 12:52:20|202.51|199.61|202.58|199.68|202.59|199.69|202.51|199.61|12
1652705550000|2022-05-16 12:52:30|202.59|199.69|202.55|199.65|202.59|199.69|202.55|199.65|7
1652705560000|2022-05-16 12:52:40|202.63|199.73|202.98|200.08|202.98|200.08|202.63|199.73|17
1652705570000|2022-05-16 12:52:50|202.99|200.09|202.89|199.99|203.02|200.12|202.89|199.99|11
1652705580000|2022-05-16 12:53:00|202.9|200|202.94|200.04|202.96|200.06|202.87|199.97|13
1652705590000|2022-05-16 12:53:10|202.95|200.05|202.95|200.05|202.95|200.05|202.95|200.05|1
1652705600000|2022-05-16 12:53:20|202.92|200.02|203|200.1|203|200.1|202.92|200.02|9
1652705610000|2022-05-16 12:53:30|202.99|200.09|203.19|200.29|203.19|200.29|202.99|200.09|9
1652705620000|2022-05-16 12:53:40|203.18|200.28|203.22|200.32|203.23|200.33|203.18|200.28|11
1652705630000|2022-05-16 12:53:50|203.17|200.27|203.13|200.23|203.22|200.32|203.11|200.21|14
1652705640000|2022-05-16 12:54:00|203.14|200.24|203.13|200.23|203.14|200.24|203.1|200.2|9
1652705650000|2022-05-16 12:54:10|203.14|200.24|203.1|200.2|203.15|200.25|203.1|200.2|17
1652705660000|2022-05-16 12:54:20|203.04|200.14|203.15|200.25|203.15|200.25|203|200.1|16
1652705670000|2022-05-16 12:54:30|203.16|200.26|203.2|200.3|203.21|200.31|203.12|200.22|11
1652705680000|2022-05-16 12:54:40|203.17|200.27|203.22|200.32|203.23|200.33|203.17|200.27|7
1652705690000|2022-05-16 12:54:50|203.23|200.33|203.2|200.3|203.23|200.33|203.18|200.28|10
1652705700000|2022-05-16 12:55:00|203.19|200.29|203.09|200.19|203.19|200.29|203.08|200.18|14
1652705710000|2022-05-16 12:55:10|203.08|200.18|203.06|200.16|203.1|200.2|203.06|200.16|8
1652705720000|2022-05-16 12:55:20|203.07|200.17|203.09|200.19|203.14|200.24|203.07|200.17|13
1652705730000|2022-05-16 12:55:30|203.11|200.21|203.13|200.23|203.13|200.23|203.11|200.21|5
1652705740000|2022-05-16 12:55:40|203.12|200.22|203.14|200.24|203.15|200.25|203.12|200.22|4
1652705750000|2022-05-16 12:55:50|203.22|200.32|203.22|200.32|203.22|200.32|203.22|200.32|1
1652705760000|2022-05-16 12:56:00|203.23|200.33|203.22|200.32|203.3|200.4|203.21|200.31|14
1652705770000|2022-05-16 12:56:10|203.21|200.31|203.2|200.3|203.25|200.35|203.18|200.28|9
1652705780000|2022-05-16 12:56:20|203.19|200.29|203.23|200.33|203.23|200.33|203.19|200.29|5
1652705790000|2022-05-16 12:56:30|203.24|200.34|203.25|200.35|203.26|200.36|203.24|200.34|4
1652705800000|2022-05-16 12:56:40|203.24|200.34|203.11|200.21|203.24|200.34|203.11|200.21|11
1652705810000|2022-05-16 12:56:50|203.12|200.22|203.12|200.22|203.12|200.22|203.12|200.22|1
1652705820000|2022-05-16 12:57:00|203.08|200.18|203.19|200.29|203.19|200.29|203.05|200.15|9
1652705830000|2022-05-16 12:57:10|203.17|200.27|203.19|200.29|203.19|200.29|203.16|200.26|3
1652705840000|2022-05-16 12:57:20|203.2|200.3|203.13|200.23|203.21|200.31|203.13|200.23|10
1652705850000|2022-05-16 12:57:30|203.14|200.24|202.9|200|203.14|200.24|202.9|200|13
1652705860000|2022-05-16 12:57:40|202.89|199.99|202.68|199.78|202.89|199.99|202.59|199.69|12
1652705870000|2022-05-16 12:57:50|202.67|199.77|202.49|199.59|202.67|199.77|202.49|199.59|13
1652705880000|2022-05-16 12:58:00|202.5|199.6|202.69|199.79|202.72|199.82|202.5|199.6|15
1652705890000|2022-05-16 12:58:10|202.68|199.78|202.73|199.83|202.74|199.84|202.68|199.78|9
1652705900000|2022-05-16 12:58:20|202.72|199.82|202.83|199.93|202.83|199.93|202.72|199.82|10
1652705910000|2022-05-16 12:58:30|202.84|199.94|202.9|200|202.92|200.02|202.84|199.94|9
1652705920000|2022-05-16 12:58:40|202.88|199.98|202.78|199.88|202.91|200.01|202.78|199.88|15
1652705930000|2022-05-16 12:58:50|202.77|199.87|202.65|199.75|202.77|199.87|202.59|199.69|12
1652705940000|2022-05-16 12:59:00|202.67|199.77|202.77|199.87|202.78|199.88|202.67|199.77|11
1652705950000|2022-05-16 12:59:10|202.78|199.88|202.87|199.97|202.88|199.98|202.78|199.88|12
1652705960000|2022-05-16 12:59:20|202.88|199.98|202.8|199.9|202.9|200|202.8|199.9|5
1652705970000|2022-05-16 12:59:30|202.79|199.89|202.7|199.8|202.8|199.9|202.7|199.8|12
1652705980000|2022-05-16 12:59:40|202.71|199.81|202.72|199.82|202.76|199.86|202.71|199.81|9
1652705990000|2022-05-16 12:59:50|202.73|199.83|202.72|199.82|202.78|199.88|202.72|199.82|7
1652706000000|2022-05-16 13:00:00|202.71|199.81|202.62|199.72|202.71|199.81|202.62|199.72|10
1652706010000|2022-05-16 13:00:10|202.61|199.71|202.44|199.54|202.61|199.71|202.44|199.54|9
1652706020000|2022-05-16 13:00:20|202.42|199.52|202.45|199.55|202.45|199.55|202.41|199.51|6
1652706030000|2022-05-16 13:00:30|202.43|199.53|202.4|199.5|202.43|199.53|202.38|199.48|10
1652706040000|2022-05-16 13:00:40|202.41|199.51|202.67|199.77|202.75|199.85|202.41|199.51|19
1652706050000|2022-05-16 13:00:50|202.66|199.76|202.64|199.74|202.66|199.76|202.6|199.7|11
1652706060000|2022-05-16 13:01:00|202.65|199.75|202.78|199.88|202.85|199.95|202.64|199.74|16
1652706070000|2022-05-16 13:01:10|202.79|199.89|203.02|200.12|203.02|200.12|202.79|199.89|17
1652706080000|2022-05-16 13:01:20|203.03|200.13|203.03|200.13|203.03|200.13|203.02|200.12|3
1652706090000|2022-05-16 13:01:30|203.04|200.14|203.06|200.16|203.06|200.16|203.02|200.12|9
1652706100000|2022-05-16 13:01:40|203.07|200.17|202.74|199.84|203.09|200.19|202.74|199.84|19
1652706110000|2022-05-16 13:01:50|202.73|199.83|202.98|200.08|202.98|200.08|202.7|199.8|17
1652706120000|2022-05-16 13:02:00|202.97|200.07|203.04|200.14|203.05|200.15|202.97|200.07|10
1652706130000|2022-05-16 13:02:10|203.05|200.15|203.18|200.28|203.18|200.28|203.05|200.15|9
1652706140000|2022-05-16 13:02:20|203.19|200.29|203.35|200.45|203.36|200.46|203.19|200.29|13
1652706150000|2022-05-16 13:02:30|203.36|200.46|203.35|200.45|203.36|200.46|203.35|200.45|4
1652706160000|2022-05-16 13:02:40|203.38|200.48|203.47|200.57|203.52|200.62|203.38|200.48|11
1652706170000|2022-05-16 13:02:50|203.46|200.56|203.63|200.73|203.63|200.73|203.46|200.56|9
1652706180000|2022-05-16 13:03:00|203.6|200.7|203.57|200.67|203.6|200.7|203.55|200.65|5
1652706190000|2022-05-16 13:03:10|203.58|200.68|203.63|200.73|203.63|200.73|203.58|200.68|5
1652706200000|2022-05-16 13:03:20|203.6|200.7|203.68|200.78|203.68|200.78|203.6|200.7|4
1652706210000|2022-05-16 13:03:30|203.69|200.79|203.96|201.06|203.96|201.06|203.69|200.79|23
1652706220000|2022-05-16 13:03:40|203.99|201.09|204.43|201.53|204.48|201.58|203.99|201.09|24
1652706230000|2022-05-16 13:03:50|204.41|201.51|204.43|201.53|204.46|201.56|204.36|201.46|22
1652706240000|2022-05-16 13:04:00|204.45|201.55|204.29|201.39|204.48|201.58|204.25|201.35|20
1652706250000|2022-05-16 13:04:10|204.27|201.37|204.26|201.36|204.3|201.4|204.23|201.33|17
1652706260000|2022-05-16 13:04:20|204.25|201.35|204.24|201.34|204.25|201.35|204.21|201.31|13
1652706270000|2022-05-16 13:04:30|204.19|201.29|204.28|201.38|204.29|201.39|204.16|201.26|13
1652706280000|2022-05-16 13:04:40|204.29|201.39|204.32|201.42|204.35|201.45|204.29|201.39|14
1652706290000|2022-05-16 13:04:50|204.31|201.41|204.32|201.42|204.32|201.42|204.11|201.21|18
1652706300000|2022-05-16 13:05:00|204.33|201.43|204.16|201.26|204.33|201.43|204.15|201.25|9
1652706310000|2022-05-16 13:05:10|204.17|201.27|204.1|201.2|204.22|201.32|204.1|201.2|13
1652706320000|2022-05-16 13:05:20|204.09|201.19|203.99|201.09|204.09|201.19|203.99|201.09|5
1652706330000|2022-05-16 13:05:30|203.97|201.07|203.98|201.08|204|201.1|203.96|201.06|9
1652706340000|2022-05-16 13:05:40|203.99|201.09|203.99|201.09|204|201.1|203.97|201.07|10
1652706350000|2022-05-16 13:05:50|204|201.1|204.25|201.35|204.25|201.35|204|201.1|19
1652706360000|2022-05-16 13:06:00|204.24|201.34|204.19|201.29|204.25|201.35|204.09|201.19|19
1652706370000|2022-05-16 13:06:10|204.18|201.28|204.15|201.25|204.19|201.29|204.12|201.22|8
1652706380000|2022-05-16 13:06:20|204.16|201.26|204.08|201.18|204.16|201.26|204.08|201.18|12
1652706390000|2022-05-16 13:06:30|204.07|201.17|203.95|201.05|204.08|201.18|203.94|201.04|16
1652706400000|2022-05-16 13:06:40|203.88|200.98|203.87|200.97|203.99|201.09|203.87|200.97|16
1652706410000|2022-05-16 13:06:50|203.86|200.96|203.76|200.86|203.86|200.96|203.72|200.82|15
1652706420000|2022-05-16 13:07:00|203.77|200.87|203.92|201.02|203.92|201.02|203.77|200.87|14
1652706430000|2022-05-16 13:07:10|203.94|201.04|203.97|201.07|204.01|201.11|203.94|201.04|14
1652706440000|2022-05-16 13:07:20|203.98|201.08|203.99|201.09|203.99|201.09|203.98|201.08|4
1652706450000|2022-05-16 13:07:30|203.98|201.08|203.98|201.08|203.98|201.08|203.87|200.97|14
1652706460000|2022-05-16 13:07:40|203.96|201.06|203.99|201.09|204|201.1|203.94|201.04|12
1652706470000|2022-05-16 13:07:50|204|201.1|203.85|200.95|204.01|201.11|203.84|200.94|11
1652706480000|2022-05-16 13:08:00|203.86|200.96|203.95|201.05|203.99|201.09|203.86|200.96|19
1652706490000|2022-05-16 13:08:10|203.92|201.02|203.93|201.03|203.93|201.03|203.85|200.95|16
1652706500000|2022-05-16 13:08:20|203.94|201.04|204.04|201.14|204.04|201.14|203.94|201.04|13
1652706510000|2022-05-16 13:08:30|204.11|201.21|203.96|201.06|204.11|201.21|203.92|201.02|21
1652706520000|2022-05-16 13:08:40|203.99|201.09|203.99|201.09|203.99|201.09|203.86|200.96|18
1652706530000|2022-05-16 13:08:50|203.98|201.08|204.23|201.33|204.23|201.33|203.98|201.08|14
1652706540000|2022-05-16 13:09:00|204.21|201.31|204.17|201.27|204.21|201.31|204.12|201.22|11
1652706550000|2022-05-16 13:09:10|204.15|201.25|204.15|201.25|204.15|201.25|204.07|201.17|12
1652706560000|2022-05-16 13:09:20|204.16|201.26|204.11|201.21|204.17|201.27|204.11|201.21|12
1652706570000|2022-05-16 13:09:30|204.12|201.22|204.16|201.26|204.2|201.3|204.12|201.22|7
1652706580000|2022-05-16 13:09:40|204.18|201.28|204.07|201.17|204.19|201.29|204.07|201.17|14
1652706590000|2022-05-16 13:09:50|204.05|201.15|203.94|201.04|204.05|201.15|203.94|201.04|9
1652706600000|2022-05-16 13:10:00|203.97|201.07|203.83|200.93|203.97|201.07|203.75|200.85|14
1652706610000|2022-05-16 13:10:10|203.82|200.92|203.72|200.82|203.82|200.92|203.71|200.81|11
1652706620000|2022-05-16 13:10:20|203.73|200.83|203.71|200.81|203.73|200.83|203.71|200.81|3
1652706630000|2022-05-16 13:10:30|203.68|200.78|203.62|200.72|203.68|200.78|203.62|200.72|5
1652706640000|2022-05-16 13:10:40|203.61|200.71|203.6|200.7|203.61|200.71|203.59|200.69|4
1652706650000|2022-05-16 13:10:50|203.61|200.71|203.6|200.7|203.61|200.71|203.6|200.7|4
1652706660000|2022-05-16 13:11:00|203.61|200.71|203.68|200.78|203.68|200.78|203.58|200.68|11
1652706670000|2022-05-16 13:11:10|203.66|200.76|203.58|200.68|203.73|200.83|203.58|200.68|14
1652706680000|2022-05-16 13:11:20|203.57|200.67|203.73|200.83|203.76|200.86|203.57|200.67|15
1652706690000|2022-05-16 13:11:30|203.72|200.82|203.7|200.8|203.72|200.82|203.69|200.79|6
1652706700000|2022-05-16 13:11:40|203.71|200.81|203.79|200.89|203.79|200.89|203.64|200.74|14
1652706710000|2022-05-16 13:11:50|203.77|200.87|203.66|200.76|203.77|200.87|203.65|200.75|12
1652706720000|2022-05-16 13:12:00|203.68|200.78|203.84|200.94|203.84|200.94|203.68|200.78|13
1652706730000|2022-05-16 13:12:10|203.83|200.93|203.69|200.79|203.83|200.93|203.69|200.79|10
1652706740000|2022-05-16 13:12:20|203.68|200.78|203.69|200.79|203.69|200.79|203.66|200.76|5
1652706750000|2022-05-16 13:12:30|203.68|200.78|203.62|200.72|203.68|200.78|203.61|200.71|14
1652706760000|2022-05-16 13:12:40|203.63|200.73|203.48|200.58|203.63|200.73|203.48|200.58|8
1652706770000|2022-05-16 13:12:50|203.47|200.57|203.59|200.69|203.59|200.69|203.47|200.57|12
1652706780000|2022-05-16 13:13:00|203.58|200.68|203.61|200.71|203.63|200.73|203.56|200.66|12
1652706790000|2022-05-16 13:13:10|203.6|200.7|203.58|200.68|203.61|200.71|203.58|200.68|7
1652706800000|2022-05-16 13:13:20|203.57|200.67|203.51|200.61|203.57|200.67|203.51|200.61|6
1652706810000|2022-05-16 13:13:30|203.52|200.62|203.63|200.73|203.63|200.73|203.52|200.62|10
1652706820000|2022-05-16 13:13:40|203.6|200.7|203.58|200.68|203.6|200.7|203.55|200.65|7
1652706830000|2022-05-16 13:13:50|203.59|200.69|203.52|200.62|203.59|200.69|203.52|200.62|5
1652706840000|2022-05-16 13:14:00|203.53|200.63|203.49|200.59|203.55|200.65|203.49|200.59|7
1652706850000|2022-05-16 13:14:10|203.5|200.6|203.56|200.66|203.58|200.68|203.5|200.6|8
1652706860000|2022-05-16 13:14:20|203.55|200.65|203.47|200.57|203.55|200.65|203.45|200.55|11
1652706870000|2022-05-16 13:14:30|203.48|200.58|203.51|200.61|203.52|200.62|203.47|200.57|7
1652706880000|2022-05-16 13:14:40|203.5|200.6|203.29|200.39|203.5|200.6|203.29|200.39|9
1652706890000|2022-05-16 13:14:50|203.28|200.38|203.19|200.29|203.29|200.39|203.17|200.27|21
1652706900000|2022-05-16 13:15:00|203.21|200.31|203.16|200.26|203.22|200.32|203.08|200.18|20
1652706910000|2022-05-16 13:15:10|203.18|200.28|203.23|200.33|203.24|200.34|203.18|200.28|12
1652706920000|2022-05-16 13:15:20|203.2|200.3|203.18|200.28|203.2|200.3|203.17|200.27|7
1652706930000|2022-05-16 13:15:30|203.17|200.27|203.07|200.17|203.17|200.27|203.07|200.17|8
1652706940000|2022-05-16 13:15:40|203.06|200.16|202.68|199.78|203.08|200.18|202.68|199.78|22
1652706950000|2022-05-16 13:15:50|202.67|199.77|202.38|199.48|202.67|199.77|202.35|199.45|21
1652706960000|2022-05-16 13:16:00|202.39|199.49|202.48|199.58|202.48|199.58|202.39|199.49|24
1652706970000|2022-05-16 13:16:10|202.47|199.57|202.47|199.57|202.52|199.62|202.45|199.55|16
1652706980000|2022-05-16 13:16:20|202.45|199.55|202.54|199.64|202.56|199.66|202.45|199.55|19
1652706990000|2022-05-16 13:16:30|202.53|199.63|202.51|199.61|202.53|199.63|202.4|199.5|20
1652707000000|2022-05-16 13:16:40|202.52|199.62|202.47|199.57|202.55|199.65|202.45|199.55|13
1652707010000|2022-05-16 13:16:50|202.46|199.56|202.43|199.53|202.47|199.57|202.43|199.53|12
1652707020000|2022-05-16 13:17:00|202.44|199.54|202.5|199.6|202.51|199.61|202.44|199.54|9
1652707030000|2022-05-16 13:17:10|202.49|199.59|202.83|199.93|202.84|199.94|202.49|199.59|13
1652707040000|2022-05-16 13:17:20|202.84|199.94|203.08|200.18|203.08|200.18|202.84|199.94|15
1652707050000|2022-05-16 13:17:30|203.05|200.15|203.02|200.12|203.08|200.18|203.01|200.11|18
1652707060000|2022-05-16 13:17:40|203.03|200.13|202.96|200.06|203.04|200.14|202.96|200.06|11
1652707070000|2022-05-16 13:17:50|202.94|200.04|202.86|199.96|202.94|200.04|202.79|199.89|18
1652707080000|2022-05-16 13:18:00|202.87|199.97|202.94|200.04|202.96|200.06|202.87|199.97|14
1652707090000|2022-05-16 13:18:10|202.93|200.03|202.96|200.06|202.96|200.06|202.9|200|12
1652707100000|2022-05-16 13:18:20|202.95|200.05|203.08|200.18|203.08|200.18|202.95|200.05|13
1652707110000|2022-05-16 13:18:30|203.07|200.17|203.11|200.21|203.11|200.21|203.06|200.16|5
1652707120000|2022-05-16 13:18:40|203.1|200.2|203.02|200.12|203.1|200.2|202.99|200.09|13
1652707130000|2022-05-16 13:18:50|203.01|200.11|203.01|200.11|203.01|200.11|203.01|200.11|1
1652707140000|2022-05-16 13:19:00|202.98|200.08|202.92|200.02|203|200.1|202.92|200.02|9
1652707150000|2022-05-16 13:19:10|202.94|200.04|202.95|200.05|203|200.1|202.94|200.04|12
1652707160000|2022-05-16 13:19:20|202.96|200.06|203.01|200.11|203.01|200.11|202.94|200.04|4
1652707170000|2022-05-16 13:19:30|203|200.1|203|200.1|203|200.1|202.99|200.09|5
1652707180000|2022-05-16 13:19:40|202.99|200.09|202.95|200.05|202.99|200.09|202.84|199.94|16
1652707190000|2022-05-16 13:19:50|202.96|200.06|202.61|199.71|203|200.1|202.61|199.71|27
1652707200000|2022-05-16 13:20:00|202.62|199.72|202.3|199.4|202.66|199.76|202.3|199.4|27
1652707210000|2022-05-16 13:20:10|202.27|199.37|202.36|199.46|202.36|199.46|202.12|199.22|21
1652707220000|2022-05-16 13:20:20|202.37|199.47|202.32|199.42|202.38|199.48|202.26|199.36|24
1652707230000|2022-05-16 13:20:30|202.33|199.43|202.4|199.5|202.48|199.58|202.32|199.42|28
1652707240000|2022-05-16 13:20:40|202.41|199.51|202.45|199.55|202.45|199.55|202.4|199.5|13
1652707250000|2022-05-16 13:20:50|202.5|199.6|202.56|199.66|202.63|199.73|202.5|199.6|10
1652707260000|2022-05-16 13:21:00|202.57|199.67|202.68|199.78|202.68|199.78|202.57|199.67|14
1652707270000|2022-05-16 13:21:10|202.71|199.81|202.7|199.8|202.79|199.89|202.68|199.78|13
1652707280000|2022-05-16 13:21:20|202.72|199.82|202.56|199.66|202.72|199.82|202.55|199.65|22
1652707290000|2022-05-16 13:21:30|202.55|199.65|202.51|199.61|202.55|199.65|202.5|199.6|5
1652707300000|2022-05-16 13:21:40|202.49|199.59|202.51|199.61|202.52|199.62|202.39|199.49|16
1652707310000|2022-05-16 13:21:50|202.5|199.6|202.38|199.48|202.5|199.6|202.36|199.46|13
1652707320000|2022-05-16 13:22:00|202.39|199.49|202.63|199.73|202.64|199.74|202.39|199.49|21
1652707330000|2022-05-16 13:22:10|202.64|199.74|202.56|199.66|202.68|199.78|202.55|199.65|17
1652707340000|2022-05-16 13:22:20|202.55|199.65|202.5|199.6|202.58|199.68|202.49|199.59|19
1652707350000|2022-05-16 13:22:30|202.51|199.61|202.48|199.58|202.54|199.64|202.48|199.58|11
1652707360000|2022-05-16 13:22:40|202.47|199.57|202.49|199.59|202.51|199.61|202.47|199.57|18
1652707370000|2022-05-16 13:22:50|202.45|199.55|202.48|199.58|202.49|199.59|202.43|199.53|13
1652707380000|2022-05-16 13:23:00|202.47|199.57|202.6|199.7|202.61|199.71|202.47|199.57|10
1652707390000|2022-05-16 13:23:10|202.61|199.71|202.5|199.6|202.61|199.71|202.5|199.6|17
1652707400000|2022-05-16 13:23:20|202.51|199.61|202.43|199.53|202.53|199.63|202.42|199.52|11
1652707410000|2022-05-16 13:23:30|202.42|199.52|202.4|199.5|202.47|199.57|202.39|199.49|12
1652707420000|2022-05-16 13:23:40|202.41|199.51|202.44|199.54|202.48|199.58|202.41|199.51|15
1652707430000|2022-05-16 13:23:50|202.43|199.53|202.42|199.52|202.44|199.54|202.37|199.47|15
1652707440000|2022-05-16 13:24:00|202.41|199.51|202.55|199.65|202.56|199.66|202.41|199.51|15
1652707450000|2022-05-16 13:24:10|202.56|199.66|202.59|199.69|202.59|199.69|202.54|199.64|13
1652707460000|2022-05-16 13:24:20|202.6|199.7|202.58|199.68|202.61|199.71|202.58|199.68|5
1652707470000|2022-05-16 13:24:30|202.57|199.67|202.49|199.59|202.57|199.67|202.49|199.59|10
1652707480000|2022-05-16 13:24:40|202.5|199.6|202.55|199.65|202.59|199.69|202.5|199.6|8
1652707490000|2022-05-16 13:24:50|202.56|199.66|202.48|199.58|202.56|199.66|202.48|199.58|7
1652707500000|2022-05-16 13:25:00|202.4|199.5|202.54|199.64|202.55|199.65|202.36|199.46|23
1652707510000|2022-05-16 13:25:10|202.55|199.65|202.53|199.63|202.55|199.65|202.53|199.63|6
1652707520000|2022-05-16 13:25:20|202.54|199.64|202.56|199.66|202.59|199.69|202.53|199.63|10
1652707530000|2022-05-16 13:25:30|202.57|199.67|202.83|199.93|202.83|199.93|202.57|199.67|11
1652707540000|2022-05-16 13:25:40|202.81|199.91|202.81|199.91|202.82|199.92|202.81|199.91|3
1652707550000|2022-05-16 13:25:50|202.82|199.92|202.9|200|202.92|200.02|202.82|199.92|8
1652707560000|2022-05-16 13:26:00|202.89|199.99|202.9|200|202.91|200.01|202.89|199.99|10
1652707570000|2022-05-16 13:26:10|202.91|200.01|203.03|200.13|203.05|200.15|202.87|199.97|21
1652707580000|2022-05-16 13:26:20|203.04|200.14|202.98|200.08|203.14|200.24|202.98|200.08|16
1652707590000|2022-05-16 13:26:30|202.97|200.07|202.85|199.95|202.97|200.07|202.85|199.95|12
1652707600000|2022-05-16 13:26:40|202.84|199.94|202.92|200.02|202.92|200.02|202.84|199.94|19
1652707610000|2022-05-16 13:26:50|202.89|199.99|202.81|199.91|202.9|200|202.74|199.84|21
1652707620000|2022-05-16 13:27:00|202.83|199.93|202.71|199.81|202.85|199.95|202.71|199.81|11
1652707630000|2022-05-16 13:27:10|202.7|199.8|202.64|199.74|202.7|199.8|202.64|199.74|8
1652707640000|2022-05-16 13:27:20|202.63|199.73|202.58|199.68|202.64|199.74|202.55|199.65|13
1652707650000|2022-05-16 13:27:30|202.57|199.67|202.53|199.63|202.58|199.68|202.53|199.63|17
1652707660000|2022-05-16 13:27:40|202.5|199.6|202.32|199.42|202.5|199.6|202.32|199.42|19
1652707670000|2022-05-16 13:27:50|202.31|199.41|202.33|199.43|202.34|199.44|202.27|199.37|18
1652707680000|2022-05-16 13:28:00|202.34|199.44|202.33|199.43|202.34|199.44|202.31|199.41|9
1652707690000|2022-05-16 13:28:10|202.32|199.42|202.02|199.12|202.32|199.42|202.01|199.11|21
1652707700000|2022-05-16 13:28:20|202.01|199.11|201.91|199.01|202.02|199.12|201.91|199.01|11
1652707710000|2022-05-16 13:28:30|201.92|199.02|201.86|198.96|201.93|199.03|201.82|198.92|19
1652707720000|2022-05-16 13:28:40|201.87|198.97|202.07|199.17|202.13|199.23|201.87|198.97|14
1652707730000|2022-05-16 13:28:50|202.06|199.16|202.05|199.15|202.11|199.21|201.97|199.07|17
1652707740000|2022-05-16 13:29:00|202.1|199.2|202.35|199.45|202.35|199.45|202.1|199.2|20
1652707750000|2022-05-16 13:29:10|202.36|199.46|202.42|199.52|202.44|199.54|202.36|199.46|13
1652707760000|2022-05-16 13:29:20|202.41|199.51|202.45|199.55|202.48|199.58|202.39|199.49|22
1652707770000|2022-05-16 13:29:30|202.39|199.49|202.44|199.54|202.44|199.54|202.39|199.49|8
1652707780000|2022-05-16 13:29:40|202.41|199.51|202.3|199.4|202.43|199.53|202.27|199.37|19
1652707790000|2022-05-16 13:29:50|202.23|199.33|202.22|199.32|202.23|199.33|202.2|199.3|15
1652707800000|2022-05-16 13:30:00|202.21|199.31|202.2|199.3|202.3|199.4|202.05|199.15|33
1652707810000|2022-05-16 13:30:10|202.23|199.33|202.48|199.58|202.48|199.58|202.12|199.22|35
1652707820000|2022-05-16 13:30:20|202.49|199.59|202.52|199.62|202.58|199.68|202.45|199.55|30
1652707830000|2022-05-16 13:30:30|202.49|199.59|202.36|199.46|202.5|199.6|202.36|199.46|21
1652707840000|2022-05-16 13:30:40|202.35|199.45|202.22|199.32|202.41|199.51|202.22|199.32|22
1652707850000|2022-05-16 13:30:50|202.24|199.34|202.49|199.59|202.5|199.6|202.16|199.26|24
1652707860000|2022-05-16 13:31:00|202.5|199.6|202.62|199.72|202.62|199.72|202.4|199.5|29
1652707870000|2022-05-16 13:31:10|202.64|199.74|203.01|200.11|203.02|200.12|202.64|199.74|24
1652707880000|2022-05-16 13:31:20|203.03|200.13|202.97|200.07|203.07|200.17|202.97|200.07|31
1652707890000|2022-05-16 13:31:30|202.96|200.06|202.8|199.9|202.98|200.08|202.8|199.9|29
1652707900000|2022-05-16 13:31:40|202.78|199.88|202.47|199.57|202.79|199.89|202.44|199.54|23
1652707910000|2022-05-16 13:31:50|202.46|199.56|202.48|199.58|202.48|199.58|202.33|199.43|20
1652707920000|2022-05-16 13:32:00|202.46|199.56|202.78|199.88|202.78|199.88|202.44|199.54|25
1652707930000|2022-05-16 13:32:10|202.77|199.87|202.44|199.54|202.77|199.87|202.44|199.54|25
1652707940000|2022-05-16 13:32:20|202.42|199.52|202.38|199.48|202.51|199.61|202.32|199.42|23
1652707950000|2022-05-16 13:32:30|202.32|199.42|202.16|199.26|202.38|199.48|202.16|199.26|29
1652707960000|2022-05-16 13:32:40|202.19|199.29|201.96|199.06|202.19|199.29|201.95|199.05|24
1652707970000|2022-05-16 13:32:50|201.95|199.05|201.79|198.89|201.96|199.06|201.76|198.86|26
1652707980000|2022-05-16 13:33:00|201.78|198.88|201.82|198.92|201.92|199.02|201.78|198.88|18
1652707990000|2022-05-16 13:33:10|201.83|198.93|201.69|198.79|201.85|198.95|201.69|198.79|21
1652708000000|2022-05-16 13:33:20|201.7|198.8|201.79|198.89|201.84|198.94|201.66|198.76|18
1652708010000|2022-05-16 13:33:30|201.77|198.87|201.73|198.83|201.8|198.9|201.64|198.74|27
1652708020000|2022-05-16 13:33:40|201.72|198.82|201.77|198.87|201.82|198.92|201.72|198.82|17
1652708030000|2022-05-16 13:33:50|201.76|198.86|201.67|198.77|201.76|198.86|201.63|198.73|18
1652708040000|2022-05-16 13:34:00|201.7|198.8|201.61|198.71|201.7|198.8|201.61|198.71|14
1652708050000|2022-05-16 13:34:10|201.63|198.73|201.83|198.93|201.83|198.93|201.63|198.73|21
1652708060000|2022-05-16 13:34:20|201.87|198.97|201.99|199.09|202.13|199.23|201.87|198.97|29
1652708070000|2022-05-16 13:34:30|201.98|199.08|201.95|199.05|202.05|199.15|201.87|198.97|19
1652708080000|2022-05-16 13:34:40|201.96|199.06|202.07|199.17|202.07|199.17|201.87|198.97|16
1652708090000|2022-05-16 13:34:50|202.09|199.19|202.4|199.5|202.45|199.55|202.09|199.19|20
1652708100000|2022-05-16 13:35:00|202.42|199.52|202.27|199.37|202.54|199.64|202.27|199.37|30
1652708110000|2022-05-16 13:35:10|202.3|199.4|202.63|199.73|202.63|199.73|202.28|199.38|29
1652708120000|2022-05-16 13:35:20|202.65|199.75|202.68|199.78|202.7|199.8|202.64|199.74|22
1652708130000|2022-05-16 13:35:30|202.7|199.8|202.56|199.66|202.7|199.8|202.55|199.65|25
1652708140000|2022-05-16 13:35:40|202.55|199.65|202.59|199.69|202.59|199.69|202.54|199.64|18
1652708150000|2022-05-16 13:35:50|202.58|199.68|202.49|199.59|202.59|199.69|202.49|199.59|14
1652708160000|2022-05-16 13:36:00|202.55|199.65|202.32|199.42|202.55|199.65|202.26|199.36|18
1652708170000|2022-05-16 13:36:10|202.35|199.45|202.27|199.37|202.36|199.46|202.25|199.35|16
1652708180000|2022-05-16 13:36:20|202.31|199.41|202.33|199.43|202.35|199.45|202.29|199.39|16
1652708190000|2022-05-16 13:36:30|202.37|199.47|202.39|199.49|202.4|199.5|202.35|199.45|12
1652708200000|2022-05-16 13:36:40|202.4|199.5|202.17|199.27|202.4|199.5|202.17|199.27|14
1652708210000|2022-05-16 13:36:50|202.16|199.26|202.12|199.22|202.19|199.29|202.1|199.2|18
1652708220000|2022-05-16 13:37:00|202.08|199.18|202.18|199.28|202.24|199.34|202.06|199.16|27
1652708230000|2022-05-16 13:37:10|202.19|199.29|202.18|199.28|202.25|199.35|202.16|199.26|20
1652708240000|2022-05-16 13:37:20|202.17|199.27|202.3|199.4|202.3|199.4|202.17|199.27|18
1652708250000|2022-05-16 13:37:30|202.31|199.41|202.35|199.45|202.35|199.45|202.31|199.41|7
1652708260000|2022-05-16 13:37:40|202.37|199.47|202.37|199.47|202.41|199.51|202.37|199.47|9
1652708270000|2022-05-16 13:37:50|202.34|199.44|202.37|199.47|202.37|199.47|202.28|199.38|18
1652708280000|2022-05-16 13:38:00|202.38|199.48|202.76|199.86|202.76|199.86|202.37|199.47|16
1652708290000|2022-05-16 13:38:10|202.78|199.88|203.15|200.25|203.24|200.34|202.78|199.88|19
1652708300000|2022-05-16 13:38:20|203.13|200.23|202.9|200|203.13|200.23|202.88|199.98|20
1652708310000|2022-05-16 13:38:30|202.93|200.03|203.04|200.14|203.05|200.15|202.89|199.99|17
1652708320000|2022-05-16 13:38:40|203.05|200.15|203.14|200.24|203.16|200.26|203.05|200.15|16
1652708330000|2022-05-16 13:38:50|203.15|200.25|203.69|200.79|203.7|200.8|203.15|200.25|25
1652708340000|2022-05-16 13:39:00|203.72|200.82|203.29|200.39|203.72|200.82|203.28|200.38|23
1652708350000|2022-05-16 13:39:10|203.28|200.38|203.52|200.62|203.54|200.64|203.27|200.37|16
1652708360000|2022-05-16 13:39:20|203.51|200.61|203.4|200.5|203.51|200.61|203.38|200.48|23
1652708370000|2022-05-16 13:39:30|203.37|200.47|203.43|200.53|203.44|200.54|203.35|200.45|17
1652708380000|2022-05-16 13:39:40|203.42|200.52|203.44|200.54|203.54|200.64|203.42|200.52|19
1652708390000|2022-05-16 13:39:50|203.45|200.55|203.76|200.86|203.76|200.86|203.45|200.55|19
1652708400000|2022-05-16 13:40:00|203.77|200.87|203.72|200.82|203.98|201.08|203.72|200.82|25
1652708410000|2022-05-16 13:40:10|203.71|200.81|203.72|200.82|203.72|200.82|203.55|200.65|22
1652708420000|2022-05-16 13:40:20|203.73|200.83|203.61|200.71|203.8|200.9|203.61|200.71|21
1652708430000|2022-05-16 13:40:30|203.6|200.7|203.61|200.71|203.69|200.79|203.56|200.66|23
1652708440000|2022-05-16 13:40:40|203.64|200.74|203.85|200.95|203.86|200.96|203.64|200.74|20
1652708450000|2022-05-16 13:40:50|203.86|200.96|203.86|200.96|203.96|201.06|203.82|200.92|20
1652708460000|2022-05-16 13:41:00|203.87|200.97|203.64|200.74|203.87|200.97|203.62|200.72|20
1652708470000|2022-05-16 13:41:10|203.63|200.73|203.6|200.7|203.67|200.77|203.57|200.67|16
1652708480000|2022-05-16 13:41:20|203.59|200.69|203.17|200.27|203.6|200.7|203.11|200.21|27
1652708490000|2022-05-16 13:41:30|203.13|200.23|203.15|200.25|203.16|200.26|203.06|200.16|27
1652708500000|2022-05-16 13:41:40|203.16|200.26|203.16|200.26|203.17|200.27|203.07|200.17|29
1652708510000|2022-05-16 13:41:50|203.19|200.29|203.19|200.29|203.22|200.32|203.16|200.26|27
1652708520000|2022-05-16 13:42:00|203.18|200.28|203.39|200.49|203.43|200.53|203.08|200.18|26
1652708530000|2022-05-16 13:42:10|203.38|200.48|203.39|200.49|203.52|200.62|203.37|200.47|25
1652708540000|2022-05-16 13:42:20|203.36|200.46|203.44|200.54|203.47|200.57|203.29|200.39|20
1652708550000|2022-05-16 13:42:30|203.43|200.53|203.56|200.66|203.56|200.66|203.35|200.45|28
1652708560000|2022-05-16 13:42:40|203.58|200.68|203.59|200.69|203.65|200.75|203.58|200.68|14
1652708570000|2022-05-16 13:42:50|203.58|200.68|203.63|200.73|203.63|200.73|203.58|200.68|7
1652708580000|2022-05-16 13:43:00|203.61|200.71|203.54|200.64|203.64|200.74|203.41|200.51|23
1652708590000|2022-05-16 13:43:10|203.56|200.66|203.62|200.72|203.64|200.74|203.55|200.65|16
1652708600000|2022-05-16 13:43:20|203.63|200.73|203.86|200.96|203.88|200.98|203.63|200.73|22
1652708610000|2022-05-16 13:43:30|203.88|200.98|203.57|200.67|203.88|200.98|203.54|200.64|25
1652708620000|2022-05-16 13:43:40|203.56|200.66|203.16|200.26|203.65|200.75|203.1|200.2|26
1652708630000|2022-05-16 13:43:50|203.14|200.24|203.23|200.33|203.28|200.38|203.1|200.2|29
1652708640000|2022-05-16 13:44:00|203.21|200.31|202.82|199.92|203.21|200.31|202.78|199.88|30
1652708650000|2022-05-16 13:44:10|202.81|199.91|202.61|199.71|202.81|199.91|202.61|199.71|28
1652708660000|2022-05-16 13:44:20|202.62|199.72|202.66|199.76|202.68|199.78|202.6|199.7|25
1652708670000|2022-05-16 13:44:30|202.67|199.77|202.81|199.91|202.86|199.96|202.65|199.75|26
1652708680000|2022-05-16 13:44:40|202.79|199.89|202.57|199.67|202.85|199.95|202.51|199.61|26
1652708690000|2022-05-16 13:44:50|202.54|199.64|202.61|199.71|202.64|199.74|202.53|199.63|17
1652708700000|2022-05-16 13:45:00|202.6|199.7|202.82|199.92|202.82|199.92|202.58|199.68|21
1652708710000|2022-05-16 13:45:10|202.83|199.93|202.55|199.65|202.84|199.94|202.55|199.65|24
1652708720000|2022-05-16 13:45:20|202.56|199.66|202.52|199.62|202.58|199.68|202.52|199.62|22
1652708730000|2022-05-16 13:45:30|202.53|199.63|202.32|199.42|202.57|199.67|202.32|199.42|22
1652708740000|2022-05-16 13:45:40|202.35|199.45|202.21|199.31|202.35|199.45|202.09|199.19|22
1652708750000|2022-05-16 13:45:50|202.23|199.33|202.11|199.21|202.23|199.33|202.05|199.15|24
1652708760000|2022-05-16 13:46:00|202.1|199.2|202.05|199.15|202.17|199.27|202.05|199.15|22
1652708770000|2022-05-16 13:46:10|202.07|199.17|201.75|198.85|202.09|199.19|201.75|198.85|20
1652708780000|2022-05-16 13:46:20|201.74|198.84|201.58|198.68|201.76|198.86|201.57|198.67|26
1652708790000|2022-05-16 13:46:30|201.57|198.67|201.44|198.54|201.73|198.83|201.44|198.54|30
1652708800000|2022-05-16 13:46:40|201.45|198.55|201.46|198.56|201.51|198.61|201.39|198.49|23
1652708810000|2022-05-16 13:46:50|201.44|198.54|201.28|198.38|201.45|198.55|201.23|198.33|23
1652708820000|2022-05-16 13:47:00|201.26|198.36|201.72|198.82|201.74|198.84|201.22|198.32|27
1652708830000|2022-05-16 13:47:10|201.62|198.72|201.79|198.89|201.88|198.98|201.62|198.72|29
1652708840000|2022-05-16 13:47:20|201.78|198.88|201.62|198.72|201.93|199.03|201.62|198.72|29
1652708850000|2022-05-16 13:47:30|201.6|198.7|201.55|198.65|201.6|198.7|201.53|198.63|12
1652708860000|2022-05-16 13:47:40|201.54|198.64|201.73|198.83|201.8|198.9|201.53|198.63|22
1652708870000|2022-05-16 13:47:50|201.72|198.82|201.62|198.72|201.72|198.82|201.6|198.7|20
1652708880000|2022-05-16 13:48:00|201.61|198.71|201.38|198.48|201.73|198.83|201.38|198.48|28
1652708890000|2022-05-16 13:48:10|201.43|198.53|201.54|198.64|201.59|198.69|201.36|198.46|24
1652708900000|2022-05-16 13:48:20|201.53|198.63|201.39|198.49|201.53|198.63|201.35|198.45|22
1652708910000|2022-05-16 13:48:30|201.38|198.48|201.37|198.47|201.56|198.66|201.29|198.39|32
1652708920000|2022-05-16 13:48:40|201.38|198.48|201.34|198.44|201.42|198.52|201.34|198.44|17
1652708930000|2022-05-16 13:48:50|201.35|198.45|201.24|198.34|201.38|198.48|201.24|198.34|14
1652708940000|2022-05-16 13:49:00|201.23|198.33|201.12|198.22|201.23|198.33|201.08|198.18|18
1652708950000|2022-05-16 13:49:10|201.1|198.2|201.3|198.4|201.3|198.4|201.1|198.2|24
1652708960000|2022-05-16 13:49:20|201.31|198.41|201.21|198.31|201.31|198.41|201.18|198.28|13
1652708970000|2022-05-16 13:49:30|201.2|198.3|201.19|198.29|201.23|198.33|201.18|198.28|12
1652708980000|2022-05-16 13:49:40|201.18|198.28|201.27|198.37|201.3|198.4|201.11|198.21|23
1652708990000|2022-05-16 13:49:50|201.24|198.34|201.44|198.54|201.48|198.58|201.24|198.34|14
1652709000000|2022-05-16 13:50:00|201.43|198.53|201.39|198.49|201.49|198.59|201.36|198.46|21
1652709010000|2022-05-16 13:50:10|201.38|198.48|200.94|198.04|201.39|198.49|200.94|198.04|34
1652709020000|2022-05-16 13:50:20|200.92|198.02|201.15|198.25|201.17|198.27|200.89|197.99|25
1652709030000|2022-05-16 13:50:30|201.18|198.28|201.37|198.47|201.37|198.47|201.18|198.28|20
1652709040000|2022-05-16 13:50:40|201.38|198.48|201.72|198.82|201.72|198.82|201.38|198.48|16
1652709050000|2022-05-16 13:50:50|201.75|198.85|201.79|198.89|201.84|198.94|201.75|198.85|20
1652709060000|2022-05-16 13:51:00|201.81|198.91|201.92|199.02|202.01|199.11|201.81|198.91|22
1652709070000|2022-05-16 13:51:10|201.93|199.03|202.29|199.39|202.29|199.39|201.93|199.03|14
1652709080000|2022-05-16 13:51:20|202.26|199.36|202.14|199.24|202.26|199.36|202.06|199.16|29
1652709090000|2022-05-16 13:51:30|202.13|199.23|201.88|198.98|202.15|199.25|201.86|198.96|28
1652709100000|2022-05-16 13:51:40|201.87|198.97|202.25|199.35|202.25|199.35|201.8|198.9|24
1652709110000|2022-05-16 13:51:50|202.19|199.29|202.12|199.22|202.37|199.47|202.12|199.22|28
1652709120000|2022-05-16 13:52:00|202.13|199.23|202.22|199.32|202.29|199.39|201.98|199.08|27
1652709130000|2022-05-16 13:52:10|202.24|199.34|202.11|199.21|202.25|199.35|202.11|199.21|18
1652709140000|2022-05-16 13:52:20|202.13|199.23|202.17|199.27|202.17|199.27|202.11|199.21|17
1652709150000|2022-05-16 13:52:30|202.2|199.3|202.11|199.21|202.27|199.37|202.05|199.15|24
1652709160000|2022-05-16 13:52:40|202.12|199.22|201.99|199.09|202.17|199.27|201.99|199.09|18
1652709170000|2022-05-16 13:52:50|202.02|199.12|202.24|199.34|202.28|199.38|202.02|199.12|28
1652709180000|2022-05-16 13:53:00|202.26|199.36|202.19|199.29|202.27|199.37|202.19|199.29|22
1652709190000|2022-05-16 13:53:10|202.18|199.28|202.05|199.15|202.21|199.31|202.05|199.15|20
1652709200000|2022-05-16 13:53:20|202.03|199.13|201.94|199.04|202.05|199.15|201.94|199.04|20
1652709210000|2022-05-16 13:53:30|201.93|199.03|201.93|199.03|201.99|199.09|201.91|199.01|23
1652709220000|2022-05-16 13:53:40|201.96|199.06|202.13|199.23|202.13|199.23|201.93|199.03|19
1652709230000|2022-05-16 13:53:50|202.15|199.25|201.96|199.06|202.15|199.25|201.92|199.02|10
1652709240000|2022-05-16 13:54:00|201.98|199.08|201.96|199.06|201.99|199.09|201.85|198.95|22
1652709250000|2022-05-16 13:54:10|201.89|198.99|201.83|198.93|201.89|198.99|201.63|198.73|27
1652709260000|2022-05-16 13:54:20|201.8|198.9|201.61|198.71|201.81|198.91|201.49|198.59|25
1652709270000|2022-05-16 13:54:30|201.59|198.69|201.56|198.66|201.59|198.69|201.49|198.59|18
1652709280000|2022-05-16 13:54:40|201.58|198.68|201.51|198.61|201.67|198.77|201.48|198.58|23
1652709290000|2022-05-16 13:54:50|201.5|198.6|201.5|198.6|201.55|198.65|201.49|198.59|20
1652709300000|2022-05-16 13:55:00|201.52|198.62|201.63|198.73|201.63|198.73|201.51|198.61|20
1652709310000|2022-05-16 13:55:10|201.65|198.75|201.8|198.9|201.9|199|201.65|198.75|21
1652709320000|2022-05-16 13:55:20|201.79|198.89|201.83|198.93|201.9|199|201.78|198.88|24
1652709330000|2022-05-16 13:55:30|201.82|198.92|201.98|199.08|201.98|199.08|201.82|198.92|25
1652709340000|2022-05-16 13:55:40|201.99|199.09|202|199.1|202|199.1|201.94|199.04|10
1652709350000|2022-05-16 13:55:50|201.99|199.09|201.57|198.67|201.99|199.09|201.57|198.67|19
1652709360000|2022-05-16 13:56:00|201.56|198.66|201.53|198.63|201.56|198.66|201.4|198.5|23
1652709370000|2022-05-16 13:56:10|201.56|198.66|201.48|198.58|201.56|198.66|201.29|198.39|26
1652709380000|2022-05-16 13:56:20|201.49|198.59|201.41|198.51|201.55|198.65|201.37|198.47|22
1652709390000|2022-05-16 13:56:30|201.43|198.53|201.3|198.4|201.43|198.53|201.28|198.38|22
1652709400000|2022-05-16 13:56:40|201.33|198.43|201.27|198.37|201.33|198.43|201.24|198.34|17
1652709410000|2022-05-16 13:56:50|201.26|198.36|201.33|198.43|201.36|198.46|201.22|198.32|25
1652709420000|2022-05-16 13:57:00|201.32|198.42|201.12|198.22|201.32|198.42|201.12|198.22|20
1652709430000|2022-05-16 13:57:10|201.11|198.21|201.25|198.35|201.25|198.35|200.99|198.09|25
1652709440000|2022-05-16 13:57:20|201.26|198.36|201.3|198.4|201.35|198.45|201.25|198.35|22
1652709450000|2022-05-16 13:57:30|201.31|198.41|201.31|198.41|201.34|198.44|201.28|198.38|24
1652709460000|2022-05-16 13:57:40|201.3|198.4|201.1|198.2|201.31|198.41|201.03|198.13|19
1652709470000|2022-05-16 13:57:50|201.14|198.24|201.12|198.22|201.2|198.3|201.08|198.18|24
1652709480000|2022-05-16 13:58:00|201.13|198.23|201.21|198.31|201.24|198.34|201.13|198.23|14
1652709490000|2022-05-16 13:58:10|201.2|198.3|201.07|198.17|201.2|198.3|201.04|198.14|6
1652709500000|2022-05-16 13:58:20|201.06|198.16|200.96|198.06|201.07|198.17|200.96|198.06|6
1652709510000|2022-05-16 13:58:30|200.99|198.09|200.93|198.03|200.99|198.09|200.87|197.97|11
1652709520000|2022-05-16 13:58:40|200.92|198.02|201.02|198.12|201.04|198.14|200.9|198|21
1652709530000|2022-05-16 13:58:50|201.03|198.13|200.98|198.08|201.03|198.13|200.96|198.06|17
1652709540000|2022-05-16 13:59:00|200.97|198.07|200.9|198|200.97|198.07|200.87|197.97|17
1652709550000|2022-05-16 13:59:10|200.91|198.01|200.94|198.04|201.12|198.22|200.91|198.01|24
1652709560000|2022-05-16 13:59:20|200.93|198.03|200.9|198|200.94|198.04|200.87|197.97|18
1652709570000|2022-05-16 13:59:30|200.88|197.98|200.9|198|200.92|198.02|200.88|197.98|17
1652709580000|2022-05-16 13:59:40|200.91|198.01|200.9|198|200.95|198.05|200.9|198|15
1652709590000|2022-05-16 13:59:50|200.89|197.99|200.9|198|200.91|198.01|200.85|197.95|17
1652709600000|2022-05-16 14:00:00|200.89|197.99|201.02|198.12|201.02|198.12|200.84|197.94|22
1652709610000|2022-05-16 14:00:10|201.03|198.13|201.34|198.44|201.34|198.44|201.01|198.11|15
1652709620000|2022-05-16 14:00:20|201.45|198.55|201.33|198.43|201.45|198.55|201.33|198.43|18
1652709630000|2022-05-16 14:00:30|201.31|198.41|200.96|198.06|201.31|198.41|200.93|198.03|30
1652709640000|2022-05-16 14:00:40|200.94|198.04|200.9|198|200.99|198.09|200.89|197.99|22
1652709650000|2022-05-16 14:00:50|200.91|198.01|200.87|197.97|200.95|198.05|200.81|197.91|15
1652709660000|2022-05-16 14:01:00|200.86|197.96|200.62|197.72|200.86|197.96|200.61|197.71|16
1652709670000|2022-05-16 14:01:10|200.63|197.73|200.55|197.65|200.69|197.79|200.55|197.65|10
1652709680000|2022-05-16 14:01:20|200.54|197.64|200.29|197.39|200.54|197.64|200.06|197.16|29
1652709690000|2022-05-16 14:01:30|200.31|197.41|200.43|197.53|200.45|197.55|200.31|197.41|13
1652709700000|2022-05-16 14:01:40|200.44|197.54|200.28|197.38|200.44|197.54|200.2|197.3|22
1652709710000|2022-05-16 14:01:50|200.23|197.33|200.46|197.56|200.46|197.56|200.23|197.33|23
1652709720000|2022-05-16 14:02:00|200.47|197.57|200.69|197.79|200.69|197.79|200.47|197.57|24
1652709730000|2022-05-16 14:02:10|200.65|197.75|200.6|197.7|200.73|197.83|200.6|197.7|16
1652709740000|2022-05-16 14:02:20|200.55|197.65|200.51|197.61|200.55|197.65|200.44|197.54|21
1652709750000|2022-05-16 14:02:30|200.54|197.64|200.62|197.72|200.67|197.77|200.54|197.64|14
1652709760000|2022-05-16 14:02:40|200.61|197.71|200.59|197.69|200.67|197.77|200.55|197.65|20
1652709770000|2022-05-16 14:02:50|200.58|197.68|200.58|197.68|200.6|197.7|200.44|197.54|21
1652709780000|2022-05-16 14:03:00|200.55|197.65|200.65|197.75|200.65|197.75|200.52|197.62|14
1652709790000|2022-05-16 14:03:10|200.66|197.76|200.66|197.76|200.69|197.79|200.64|197.74|10
1652709800000|2022-05-16 14:03:20|200.67|197.77|200.71|197.81|200.85|197.95|200.67|197.77|23
1652709810000|2022-05-16 14:03:30|200.7|197.8|200.63|197.73|200.75|197.85|200.61|197.71|20
1652709820000|2022-05-16 14:03:40|200.66|197.76|200.84|197.94|200.84|197.94|200.66|197.76|19
1652709830000|2022-05-16 14:03:50|200.85|197.95|200.85|197.95|200.86|197.96|200.77|197.87|20
1652709840000|2022-05-16 14:04:00|200.86|197.96|200.91|198.01|200.91|198.01|200.86|197.96|9
1652709850000|2022-05-16 14:04:10|200.88|197.98|201.06|198.16|201.07|198.17|200.88|197.98|19
1652709860000|2022-05-16 14:04:20|201.07|198.17|201.05|198.15|201.1|198.2|201.02|198.12|13
1652709870000|2022-05-16 14:04:30|201.06|198.16|201.01|198.11|201.09|198.19|201|198.1|11
1652709880000|2022-05-16 14:04:40|201.02|198.12|201.16|198.26|201.16|198.26|201.02|198.12|10
1652709890000|2022-05-16 14:04:50|201.21|198.31|201.29|198.39|201.29|198.39|201.2|198.3|11
1652709900000|2022-05-16 14:05:00|201.33|198.43|201.32|198.42|201.33|198.43|201.31|198.41|5
1652709910000|2022-05-16 14:05:10|201.31|198.41|201.33|198.43|201.41|198.51|201.25|198.35|14
1652709920000|2022-05-16 14:05:20|201.31|198.41|201.46|198.56|201.46|198.56|201.31|198.41|18
1652709930000|2022-05-16 14:05:30|201.47|198.57|201.92|199.02|201.92|199.02|201.47|198.57|15
1652709940000|2022-05-16 14:05:40|201.88|198.98|201.9|199|201.93|199.03|201.87|198.97|15
1652709950000|2022-05-16 14:05:50|201.91|199.01|202.16|199.26|202.23|199.33|201.91|199.01|15
1652709960000|2022-05-16 14:06:00|202.12|199.22|202.03|199.13|202.15|199.25|201.91|199.01|27
1652709970000|2022-05-16 14:06:10|202.04|199.14|202.09|199.19|202.09|199.19|201.94|199.04|22
1652709980000|2022-05-16 14:06:20|202.05|199.15|201.81|198.91|202.07|199.17|201.79|198.89|19
1652709990000|2022-05-16 14:06:30|201.83|198.93|201.79|198.89|201.83|198.93|201.72|198.82|14
1652710000000|2022-05-16 14:06:40|201.8|198.9|201.9|199|201.91|199.01|201.78|198.88|16
1652710010000|2022-05-16 14:06:50|201.91|199.01|201.89|198.99|201.94|199.04|201.86|198.96|17
1652710020000|2022-05-16 14:07:00|201.9|199|201.89|198.99|201.91|199.01|201.87|198.97|12
1652710030000|2022-05-16 14:07:10|202|199.1|202.06|199.16|202.15|199.25|202|199.1|22
1652710040000|2022-05-16 14:07:20|202.07|199.17|202.1|199.2|202.11|199.21|202.05|199.15|14
1652710050000|2022-05-16 14:07:30|202.11|199.21|201.99|199.09|202.11|199.21|201.95|199.05|22
1652710060000|2022-05-16 14:07:40|201.98|199.08|201.92|199.02|201.98|199.08|201.91|199.01|14
1652710070000|2022-05-16 14:07:50|201.93|199.03|201.95|199.05|201.97|199.07|201.92|199.02|10
1652710080000|2022-05-16 14:08:00|201.96|199.06|201.95|199.05|201.97|199.07|201.95|199.05|5
1652710090000|2022-05-16 14:08:10|201.97|199.07|201.99|199.09|201.99|199.09|201.96|199.06|4
1652710100000|2022-05-16 14:08:20|202.04|199.14|202.1|199.2|202.11|199.21|202.04|199.14|15
1652710110000|2022-05-16 14:08:30|202.08|199.18|202.04|199.14|202.08|199.18|202.02|199.12|13
1652710120000|2022-05-16 14:08:40|202.05|199.15|202.22|199.32|202.22|199.32|202.05|199.15|9
1652710130000|2022-05-16 14:08:50|202.18|199.28|202.13|199.23|202.2|199.3|202.13|199.23|13
1652710140000|2022-05-16 14:09:00|202.14|199.24|202.18|199.28|202.2|199.3|202.14|199.24|14
1652710150000|2022-05-16 14:09:10|202.19|199.29|202.22|199.32|202.23|199.33|202.17|199.27|15
1652710160000|2022-05-16 14:09:20|202.17|199.27|202.28|199.38|202.31|199.41|202.17|199.27|19
1652710170000|2022-05-16 14:09:30|202.26|199.36|202.26|199.36|202.28|199.38|202.24|199.34|6
1652710180000|2022-05-16 14:09:40|202.27|199.37|202.25|199.35|202.27|199.37|202.2|199.3|17
1652710190000|2022-05-16 14:09:50|202.27|199.37|202.38|199.48|202.4|199.5|202.27|199.37|15
1652710200000|2022-05-16 14:10:00|202.37|199.47|202.35|199.45|202.37|199.47|202.32|199.42|10
1652710210000|2022-05-16 14:10:10|202.34|199.44|202.04|199.14|202.34|199.44|202.03|199.13|23
1652710220000|2022-05-16 14:10:20|202.03|199.13|202.02|199.12|202.04|199.14|201.98|199.08|15
1652710230000|2022-05-16 14:10:30|202.04|199.14|202.22|199.32|202.22|199.32|202.01|199.11|11
1652710240000|2022-05-16 14:10:40|202.2|199.3|202.2|199.3|202.29|199.39|202.19|199.29|13
1652710250000|2022-05-16 14:10:50|202.21|199.31|202.3|199.4|202.31|199.41|202.21|199.31|11
1652710260000|2022-05-16 14:11:00|202.32|199.42|202.35|199.45|202.38|199.48|202.32|199.42|9
1652710270000|2022-05-16 14:11:10|202.36|199.46|202.36|199.46|202.38|199.48|202.35|199.45|10
1652710280000|2022-05-16 14:11:20|202.37|199.47|202.57|199.67|202.57|199.67|202.37|199.47|12
1652710290000|2022-05-16 14:11:30|202.54|199.64|202.52|199.62|202.57|199.67|202.52|199.62|10
1652710300000|2022-05-16 14:11:40|202.51|199.61|202.51|199.61|202.51|199.61|202.51|199.61|1
1652710310000|2022-05-16 14:11:50|202.49|199.59|202.45|199.55|202.49|199.59|202.41|199.51|15
1652710320000|2022-05-16 14:12:00|202.49|199.59|202.54|199.64|202.57|199.67|202.43|199.53|23
1652710330000|2022-05-16 14:12:10|202.55|199.65|202.6|199.7|202.64|199.74|202.55|199.65|16
1652710340000|2022-05-16 14:12:20|202.62|199.72|202.57|199.67|202.64|199.74|202.57|199.67|9
1652710350000|2022-05-16 14:12:30|202.56|199.66|202.61|199.71|202.62|199.72|202.56|199.66|13
1652710360000|2022-05-16 14:12:40|202.6|199.7|202.67|199.77|202.7|199.8|202.59|199.69|15
1652710370000|2022-05-16 14:12:50|202.68|199.78|202.81|199.91|202.9|200|202.68|199.78|20
1652710380000|2022-05-16 14:13:00|202.8|199.9|202.57|199.67|202.8|199.9|202.57|199.67|11
1652710390000|2022-05-16 14:13:10|202.54|199.64|202.44|199.54|202.54|199.64|202.41|199.51|15
1652710400000|2022-05-16 14:13:20|202.45|199.55|202.55|199.65|202.55|199.65|202.44|199.54|8
1652710410000|2022-05-16 14:13:30|202.54|199.64|202.45|199.55|202.55|199.65|202.44|199.54|17
1652710420000|2022-05-16 14:13:40|202.46|199.56|202.44|199.54|202.46|199.56|202.36|199.46|13
1652710430000|2022-05-16 14:13:50|202.43|199.53|202.4|199.5|202.43|199.53|202.36|199.46|10
1652710440000|2022-05-16 14:14:00|202.41|199.51|202.55|199.65|202.55|199.65|202.41|199.51|10
1652710450000|2022-05-16 14:14:10|202.56|199.66|202.52|199.62|202.59|199.69|202.52|199.62|13
1652710460000|2022-05-16 14:14:20|202.53|199.63|202.53|199.63|202.55|199.65|202.51|199.61|13
1652710470000|2022-05-16 14:14:30|202.54|199.64|202.53|199.63|202.54|199.64|202.52|199.62|16
1652710480000|2022-05-16 14:14:40|202.5|199.6|202.36|199.46|202.5|199.6|202.36|199.46|11
1652710490000|2022-05-16 14:14:50|202.37|199.47|202.1|199.2|202.37|199.47|202.09|199.19|15
1652710500000|2022-05-16 14:15:00|202.11|199.21|202.45|199.55|202.45|199.55|202.1|199.2|24
1652710510000|2022-05-16 14:15:10|202.46|199.56|202.41|199.51|202.52|199.62|202.41|199.51|12
1652710520000|2022-05-16 14:15:20|202.42|199.52|202.49|199.59|202.5|199.6|202.41|199.51|17
1652710530000|2022-05-16 14:15:30|202.5|199.6|202.48|199.58|202.5|199.6|202.44|199.54|10
1652710540000|2022-05-16 14:15:40|202.46|199.56|202.39|199.49|202.46|199.56|202.39|199.49|8
1652710550000|2022-05-16 14:15:50|202.4|199.5|202.63|199.73|202.63|199.73|202.4|199.5|16
1652710560000|2022-05-16 14:16:00|202.64|199.74|202.82|199.92|202.85|199.95|202.64|199.74|14
1652710570000|2022-05-16 14:16:10|202.84|199.94|202.75|199.85|202.95|200.05|202.56|199.66|20
1652710580000|2022-05-16 14:16:20|202.79|199.89|203.05|200.15|203.06|200.16|202.77|199.87|27
1652710590000|2022-05-16 14:16:30|203.07|200.17|203.04|200.14|203.08|200.18|203.04|200.14|13
1652710600000|2022-05-16 14:16:40|203.03|200.13|202.97|200.07|203.09|200.19|202.97|200.07|15
1652710610000|2022-05-16 14:16:50|202.93|200.03|202.94|200.04|203|200.1|202.92|200.02|17
1652710620000|2022-05-16 14:17:00|202.95|200.05|202.95|200.05|202.98|200.08|202.94|200.04|11
1652710630000|2022-05-16 14:17:10|202.96|200.06|202.99|200.09|203|200.1|202.95|200.05|12
1652710640000|2022-05-16 14:17:20|202.98|200.08|202.93|200.03|203|200.1|202.92|200.02|11
1652710650000|2022-05-16 14:17:30|202.94|200.04|202.92|200.02|202.94|200.04|202.91|200.01|10
1652710660000|2022-05-16 14:17:40|202.91|200.01|202.76|199.86|202.92|200.02|202.75|199.85|17
1652710670000|2022-05-16 14:17:50|202.77|199.87|202.85|199.95|202.86|199.96|202.71|199.81|22
1652710680000|2022-05-16 14:18:00|202.86|199.96|202.72|199.82|202.86|199.96|202.71|199.81|13
1652710690000|2022-05-16 14:18:10|202.71|199.81|202.79|199.89|202.81|199.91|202.71|199.81|20
1652710700000|2022-05-16 14:18:20|202.78|199.88|202.71|199.81|202.78|199.88|202.56|199.66|22
1652710710000|2022-05-16 14:18:30|202.72|199.82|202.75|199.85|202.76|199.86|202.72|199.82|7
1652710720000|2022-05-16 14:18:40|202.74|199.84|202.74|199.84|202.74|199.84|202.65|199.75|15
1652710730000|2022-05-16 14:18:50|202.72|199.82|202.75|199.85|202.75|199.85|202.66|199.76|14
1652710740000|2022-05-16 14:19:00|202.77|199.87|202.76|199.86|202.78|199.88|202.7|199.8|15
1652710750000|2022-05-16 14:19:10|202.77|199.87|202.84|199.94|202.86|199.96|202.76|199.86|9
1652710760000|2022-05-16 14:19:20|202.85|199.95|202.79|199.89|202.85|199.95|202.77|199.87|19
1652710770000|2022-05-16 14:19:30|202.8|199.9|202.94|200.04|202.94|200.04|202.8|199.9|17
1652710780000|2022-05-16 14:19:40|202.95|200.05|203.05|200.15|203.09|200.19|202.92|200.02|17
1652710790000|2022-05-16 14:19:50|203.04|200.14|203.03|200.13|203.05|200.15|203.02|200.12|15
1652710800000|2022-05-16 14:20:00|203.04|200.14|203.34|200.44|203.34|200.44|203.04|200.14|16
1652710810000|2022-05-16 14:20:10|203.35|200.45|203.34|200.44|203.37|200.47|203.33|200.43|4
1652710820000|2022-05-16 14:20:20|203.33|200.43|203.28|200.38|203.33|200.43|203.27|200.37|9
1652710830000|2022-05-16 14:20:30|203.27|200.37|203.37|200.47|203.37|200.47|203.24|200.34|14
1652710840000|2022-05-16 14:20:40|203.38|200.48|203.38|200.48|203.39|200.49|203.35|200.45|11
1652710850000|2022-05-16 14:20:50|203.39|200.49|203.42|200.52|203.44|200.54|203.37|200.47|14
1652710860000|2022-05-16 14:21:00|203.43|200.53|203.46|200.56|203.46|200.56|203.41|200.51|11
1652710870000|2022-05-16 14:21:10|203.47|200.57|203.4|200.5|203.49|200.59|203.37|200.47|16
1652710880000|2022-05-16 14:21:20|203.39|200.49|203.47|200.57|203.47|200.57|203.39|200.49|10
1652710890000|2022-05-16 14:21:30|203.46|200.56|203.42|200.52|203.47|200.57|203.41|200.51|14
1652710900000|2022-05-16 14:21:40|203.41|200.51|203.17|200.27|203.42|200.52|203.17|200.27|13
1652710910000|2022-05-16 14:21:50|203.16|200.26|203.23|200.33|203.24|200.34|203.16|200.26|13
1652710920000|2022-05-16 14:22:00|203.22|200.32|203.18|200.28|203.22|200.32|203.1|200.2|14
1652710930000|2022-05-16 14:22:10|203.2|200.3|203.31|200.41|203.34|200.44|203.19|200.29|11
1652710940000|2022-05-16 14:22:20|203.32|200.42|203.29|200.39|203.33|200.43|203.22|200.32|11
1652710950000|2022-05-16 14:22:30|203.31|200.41|203.38|200.48|203.38|200.48|203.31|200.41|10
1652710960000|2022-05-16 14:22:40|203.37|200.47|203.31|200.41|203.37|200.47|203.31|200.41|12
1652710970000|2022-05-16 14:22:50|203.28|200.38|203.33|200.43|203.33|200.43|203.24|200.34|19
1652710980000|2022-05-16 14:23:00|203.34|200.44|203.32|200.42|203.34|200.44|203.31|200.41|13
1652710990000|2022-05-16 14:23:10|203.33|200.43|203.3|200.4|203.34|200.44|203.29|200.39|12
1652711000000|2022-05-16 14:23:20|203.32|200.42|203.35|200.45|203.36|200.46|203.29|200.39|11
1652711010000|2022-05-16 14:23:30|203.34|200.44|203.21|200.31|203.34|200.44|203.21|200.31|15
1652711020000|2022-05-16 14:23:40|203.22|200.32|203.27|200.37|203.27|200.37|203.19|200.29|18
1652711030000|2022-05-16 14:23:50|203.26|200.36|203.29|200.39|203.31|200.41|203.21|200.31|10
1652711040000|2022-05-16 14:24:00|203.3|200.4|203.3|200.4|203.32|200.42|203.27|200.37|15
1652711050000|2022-05-16 14:24:10|203.29|200.39|203.19|200.29|203.31|200.41|203.15|200.25|24
1652711060000|2022-05-16 14:24:20|203.18|200.28|203.24|200.34|203.25|200.35|203.18|200.28|13
1652711070000|2022-05-16 14:24:30|203.23|200.33|203.19|200.29|203.25|200.35|203.18|200.28|20
1652711080000|2022-05-16 14:24:40|203.2|200.3|203.13|200.23|203.21|200.31|203.13|200.23|10
1652711090000|2022-05-16 14:24:50|203.11|200.21|203|200.1|203.11|200.21|202.93|200.03|20
1652711100000|2022-05-16 14:25:00|202.99|200.09|203.02|200.12|203.03|200.13|202.98|200.08|16
1652711110000|2022-05-16 14:25:10|203|200.1|203.34|200.44|203.34|200.44|203|200.1|17
1652711120000|2022-05-16 14:25:20|203.35|200.45|203.2|200.3|203.39|200.49|203.2|200.3|20
1652711130000|2022-05-16 14:25:30|203.18|200.28|203.09|200.19|203.22|200.32|203.07|200.17|15
1652711140000|2022-05-16 14:25:40|203.04|200.14|203.02|200.12|203.11|200.21|202.98|200.08|18
1652711150000|2022-05-16 14:25:50|203.03|200.13|202.95|200.05|203.03|200.13|202.93|200.03|12
1652711160000|2022-05-16 14:26:00|202.94|200.04|202.57|199.67|202.94|200.04|202.57|199.67|17
1652711170000|2022-05-16 14:26:10|202.58|199.68|202.41|199.51|202.58|199.68|202.29|199.39|19
1652711180000|2022-05-16 14:26:20|202.33|199.43|202.36|199.46|202.36|199.46|202.29|199.39|16
1652711190000|2022-05-16 14:26:30|202.39|199.49|202.37|199.47|202.5|199.6|202.36|199.46|19
1652711200000|2022-05-16 14:26:40|202.38|199.48|202.39|199.49|202.41|199.51|202.34|199.44|15
1652711210000|2022-05-16 14:26:50|202.4|199.5|202.49|199.59|202.49|199.59|202.33|199.43|11
1652711220000|2022-05-16 14:27:00|202.52|199.62|202.59|199.69|202.59|199.69|202.5|199.6|12
1652711230000|2022-05-16 14:27:10|202.57|199.67|202.61|199.71|202.62|199.72|202.57|199.67|13
1652711240000|2022-05-16 14:27:20|202.6|199.7|202.45|199.55|202.6|199.7|202.45|199.55|12
1652711250000|2022-05-16 14:27:30|202.4|199.5|202.38|199.48|202.4|199.5|202.34|199.44|16
1652711260000|2022-05-16 14:27:40|202.37|199.47|202.35|199.45|202.39|199.49|202.3|199.4|15
1652711270000|2022-05-16 14:27:50|202.34|199.44|202.43|199.53|202.43|199.53|202.29|199.39|15
1652711280000|2022-05-16 14:28:00|202.42|199.52|202.4|199.5|202.42|199.52|202.38|199.48|9
1652711290000|2022-05-16 14:28:10|202.41|199.51|202.5|199.6|202.54|199.64|202.41|199.51|15
1652711300000|2022-05-16 14:28:20|202.47|199.57|202.45|199.55|202.49|199.59|202.42|199.52|10
1652711310000|2022-05-16 14:28:30|202.46|199.56|202.46|199.56|202.5|199.6|202.44|199.54|18
1652711320000|2022-05-16 14:28:40|202.47|199.57|202.42|199.52|202.52|199.62|202.4|199.5|19
1652711330000|2022-05-16 14:28:50|202.43|199.53|202.6|199.7|202.6|199.7|202.43|199.53|9
1652711340000|2022-05-16 14:29:00|202.61|199.71|202.69|199.79|202.69|199.79|202.61|199.71|15
1652711350000|2022-05-16 14:29:10|202.7|199.8|202.94|200.04|202.95|200.05|202.7|199.8|12
1652711360000|2022-05-16 14:29:20|202.95|200.05|203.09|200.19|203.09|200.19|202.94|200.04|9
1652711370000|2022-05-16 14:29:30|203.08|200.18|203.04|200.14|203.09|200.19|203.04|200.14|7
1652711380000|2022-05-16 14:29:40|203.07|200.17|203.13|200.23|203.16|200.26|203.07|200.17|16
1652711390000|2022-05-16 14:29:50|203.14|200.24|203.15|200.25|203.17|200.27|203.13|200.23|7
1652711400000|2022-05-16 14:30:00|203.13|200.23|203.07|200.17|203.16|200.26|203.07|200.17|19
1652711410000|2022-05-16 14:30:10|203.08|200.18|203.14|200.24|203.16|200.26|203.08|200.18|12
1652711420000|2022-05-16 14:30:20|203.16|200.26|203.1|200.2|203.17|200.27|203.1|200.2|13
1652711430000|2022-05-16 14:30:30|203.08|200.18|203.04|200.14|203.1|200.2|203.04|200.14|13
1652711440000|2022-05-16 14:30:40|203.05|200.15|203.02|200.12|203.05|200.15|202.99|200.09|14
1652711450000|2022-05-16 14:30:50|203.03|200.13|203.12|200.22|203.13|200.23|203.03|200.13|13
1652711460000|2022-05-16 14:31:00|203.1|200.2|203.02|200.12|203.1|200.2|203.02|200.12|6
1652711470000|2022-05-16 14:31:10|203.01|200.11|202.96|200.06|203.01|200.11|202.95|200.05|11
1652711480000|2022-05-16 14:31:20|202.92|200.02|202.79|199.89|202.92|200.02|202.76|199.86|16
1652711490000|2022-05-16 14:31:30|202.78|199.88|202.8|199.9|202.81|199.91|202.78|199.88|10
1652711500000|2022-05-16 14:31:40|202.79|199.89|202.63|199.73|202.79|199.89|202.63|199.73|12
1652711510000|2022-05-16 14:31:50|202.64|199.74|202.74|199.84|202.75|199.85|202.64|199.74|10
1652711520000|2022-05-16 14:32:00|202.72|199.82|202.47|199.57|202.72|199.82|202.47|199.57|17
1652711530000|2022-05-16 14:32:10|202.45|199.55|202.38|199.48|202.45|199.55|202.34|199.44|15
1652711540000|2022-05-16 14:32:20|202.46|199.56|202.46|199.56|202.48|199.58|202.41|199.51|13
1652711550000|2022-05-16 14:32:30|202.45|199.55|202.43|199.53|202.48|199.58|202.42|199.52|13
1652711560000|2022-05-16 14:32:40|202.44|199.54|202.41|199.51|202.44|199.54|202.4|199.5|12
1652711570000|2022-05-16 14:32:50|202.42|199.52|202.3|199.4|202.42|199.52|202.3|199.4|15
1652711580000|2022-05-16 14:33:00|202.26|199.36|202.15|199.25|202.27|199.37|202.13|199.23|12
1652711590000|2022-05-16 14:33:10|202.16|199.26|202.1|199.2|202.17|199.27|202.07|199.17|15
1652711600000|2022-05-16 14:33:20|202.11|199.21|202.12|199.22|202.13|199.23|202.1|199.2|9
1652711610000|2022-05-16 14:33:30|202.11|199.21|202.17|199.27|202.24|199.34|202.11|199.21|10
1652711620000|2022-05-16 14:33:40|202.16|199.26|201.78|198.88|202.16|199.26|201.78|198.88|18
1652711630000|2022-05-16 14:33:50|201.79|198.89|201.65|198.75|201.81|198.91|201.65|198.75|19
1652711640000|2022-05-16 14:34:00|201.64|198.74|201.77|198.87|201.77|198.87|201.55|198.65|19
1652711650000|2022-05-16 14:34:10|201.76|198.86|201.6|198.7|201.76|198.86|201.59|198.69|17
1652711660000|2022-05-16 14:34:20|201.62|198.72|201.75|198.85|201.75|198.85|201.62|198.72|17
1652711670000|2022-05-16 14:34:30|201.77|198.87|201.8|198.9|201.84|198.94|201.75|198.85|11
1652711680000|2022-05-16 14:34:40|201.77|198.87|201.77|198.87|201.77|198.87|201.69|198.79|17
1652711690000|2022-05-16 14:34:50|201.72|198.82|201.81|198.91|201.81|198.91|201.72|198.82|16
1652711700000|2022-05-16 14:35:00|201.82|198.92|201.71|198.81|201.82|198.92|201.71|198.81|13
1652711710000|2022-05-16 14:35:10|201.72|198.82|201.73|198.83|201.74|198.84|201.68|198.78|10
1652711720000|2022-05-16 14:35:20|201.74|198.84|201.77|198.87|201.77|198.87|201.73|198.83|5
1652711730000|2022-05-16 14:35:30|201.78|198.88|201.79|198.89|201.81|198.91|201.77|198.87|8
1652711740000|2022-05-16 14:35:40|201.8|198.9|201.68|198.78|201.81|198.91|201.68|198.78|14
1652711750000|2022-05-16 14:35:50|201.69|198.79|201.71|198.81|201.8|198.9|201.69|198.79|17
1652711760000|2022-05-16 14:36:00|201.69|198.79|201.73|198.83|201.78|198.88|201.66|198.76|15
1652711770000|2022-05-16 14:36:10|201.75|198.85|201.67|198.77|201.75|198.85|201.66|198.76|11
1652711780000|2022-05-16 14:36:20|201.68|198.78|201.66|198.76|201.68|198.78|201.63|198.73|12
1652711790000|2022-05-16 14:36:30|201.67|198.77|201.65|198.75|201.67|198.77|201.65|198.75|2
1652711800000|2022-05-16 14:36:40|201.64|198.74|201.56|198.66|201.64|198.74|201.56|198.66|8
1652711810000|2022-05-16 14:36:50|201.53|198.63|201.5|198.6|201.53|198.63|201.49|198.59|14
1652711820000|2022-05-16 14:37:00|201.51|198.61|201.56|198.66|201.56|198.66|201.5|198.6|8
1652711830000|2022-05-16 14:37:10|201.57|198.67|201.56|198.66|201.66|198.76|201.56|198.66|16
1652711840000|2022-05-16 14:37:20|201.55|198.65|201.51|198.61|201.55|198.65|201.5|198.6|6
1652711850000|2022-05-16 14:37:30|201.52|198.62|201.51|198.61|201.52|198.62|201.5|198.6|10
1652711860000|2022-05-16 14:37:40|201.5|198.6|201.35|198.45|201.52|198.62|201.32|198.42|19
1652711870000|2022-05-16 14:37:50|201.34|198.44|200.92|198.02|201.35|198.45|200.9|198|29
1652711880000|2022-05-16 14:38:00|200.94|198.04|201.11|198.21|201.11|198.21|200.94|198.04|16
1652711890000|2022-05-16 14:38:10|201.07|198.17|201.05|198.15|201.1|198.2|201.04|198.14|11
1652711900000|2022-05-16 14:38:20|201.04|198.14|201.09|198.19|201.16|198.26|201.01|198.11|11
1652711910000|2022-05-16 14:38:30|201.08|198.18|201.21|198.31|201.24|198.34|201.08|198.18|12
1652711920000|2022-05-16 14:38:40|201.22|198.32|201.27|198.37|201.29|198.39|201.22|198.32|7
1652711930000|2022-05-16 14:38:50|201.28|198.38|201.3|198.4|201.3|198.4|201.26|198.36|8
1652711940000|2022-05-16 14:39:00|201.31|198.41|201.27|198.37|201.32|198.42|201.27|198.37|15
1652711950000|2022-05-16 14:39:10|201.26|198.36|201.43|198.53|201.43|198.53|201.26|198.36|10
1652711960000|2022-05-16 14:39:20|201.42|198.52|201.34|198.44|201.42|198.52|201.28|198.38|14
1652711970000|2022-05-16 14:39:30|201.35|198.45|201.35|198.45|201.39|198.49|201.33|198.43|12
1652711980000|2022-05-16 14:39:40|201.37|198.47|201.51|198.61|201.51|198.61|201.37|198.47|10
1652711990000|2022-05-16 14:39:50|201.52|198.62|201.35|198.45|201.54|198.64|201.31|198.41|16
1652712000000|2022-05-16 14:40:00|201.36|198.46|201.25|198.35|201.36|198.46|201.12|198.22|20
1652712010000|2022-05-16 14:40:10|201.26|198.36|201.1|198.2|201.3|198.4|201.1|198.2|19
1652712020000|2022-05-16 14:40:20|201.11|198.21|201.07|198.17|201.15|198.25|201.07|198.17|12
1652712030000|2022-05-16 14:40:30|201.06|198.16|200.81|197.91|201.06|198.16|200.76|197.86|16
1652712040000|2022-05-16 14:40:40|200.79|197.89|201.09|198.19|201.09|198.19|200.77|197.87|18
1652712050000|2022-05-16 14:40:50|201.1|198.2|200.99|198.09|201.1|198.2|200.92|198.02|21
1652712060000|2022-05-16 14:41:00|200.98|198.08|201.06|198.16|201.08|198.18|200.92|198.02|17
1652712070000|2022-05-16 14:41:10|201.05|198.15|200.95|198.05|201.05|198.15|200.94|198.04|8
1652712080000|2022-05-16 14:41:20|200.94|198.04|200.83|197.93|200.94|198.04|200.79|197.89|17
1652712090000|2022-05-16 14:41:30|200.85|197.95|200.8|197.9|200.85|197.95|200.77|197.87|17
1652712100000|2022-05-16 14:41:40|200.81|197.91|200.84|197.94|200.84|197.94|200.8|197.9|7
1652712110000|2022-05-16 14:41:50|200.85|197.95|200.8|197.9|200.89|197.99|200.8|197.9|8
1652712120000|2022-05-16 14:42:00|200.81|197.91|200.87|197.97|200.89|197.99|200.8|197.9|13
1652712130000|2022-05-16 14:42:10|200.86|197.96|200.79|197.89|200.87|197.97|200.79|197.89|10
1652712140000|2022-05-16 14:42:20|200.78|197.88|200.32|197.42|200.78|197.88|200.32|197.42|32
1652712150000|2022-05-16 14:42:30|200.33|197.43|200.45|197.55|200.47|197.57|200.33|197.43|18
1652712160000|2022-05-16 14:42:40|200.46|197.56|200.58|197.68|200.61|197.71|200.35|197.45|28
1652712170000|2022-05-16 14:42:50|200.54|197.64|200.35|197.45|200.54|197.64|200.35|197.45|24
1652712180000|2022-05-16 14:43:00|200.34|197.44|200.4|197.5|200.42|197.52|200.33|197.43|17
1652712190000|2022-05-16 14:43:10|200.41|197.51|200.38|197.48|200.44|197.54|200.34|197.44|8
1652712200000|2022-05-16 14:43:20|200.39|197.49|200.43|197.53|200.45|197.55|200.39|197.49|10
1652712210000|2022-05-16 14:43:30|200.42|197.52|200.43|197.53|200.46|197.56|200.42|197.52|10
1652712220000|2022-05-16 14:43:40|200.42|197.52|200.42|197.52|200.43|197.53|200.39|197.49|10
1652712230000|2022-05-16 14:43:50|200.41|197.51|200.2|197.3|200.41|197.51|200.2|197.3|10
1652712240000|2022-05-16 14:44:00|200.18|197.28|200.06|197.16|200.18|197.28|200.03|197.13|16
1652712250000|2022-05-16 14:44:10|200.07|197.17|200.08|197.18|200.1|197.2|200.03|197.13|20
1652712260000|2022-05-16 14:44:20|200.07|197.17|200.11|197.21|200.19|197.29|200.07|197.17|17
1652712270000|2022-05-16 14:44:30|200.09|197.19|200.16|197.26|200.17|197.27|200.09|197.19|12
1652712280000|2022-05-16 14:44:40|200.17|197.27|200.11|197.21|200.29|197.39|200.11|197.21|17
1652712290000|2022-05-16 14:44:50|200.09|197.19|200.13|197.23|200.15|197.25|200.09|197.19|15
1652712300000|2022-05-16 14:45:00|200.12|197.22|199.98|197.08|200.14|197.24|199.97|197.07|13
1652712310000|2022-05-16 14:45:10|199.97|197.07|199.69|196.79|199.97|197.07|199.67|196.77|10
1652712320000|2022-05-16 14:45:20|199.72|196.82|199.71|196.81|199.85|196.95|199.68|196.78|20
1652712330000|2022-05-16 14:45:30|199.69|196.79|199.54|196.64|199.76|196.86|199.54|196.64|13
1652712340000|2022-05-16 14:45:40|199.48|196.58|199.46|196.56|199.48|196.58|199.35|196.45|15
1652712350000|2022-05-16 14:45:50|199.47|196.57|199.45|196.55|199.51|196.61|199.41|196.51|13
1652712360000|2022-05-16 14:46:00|199.44|196.54|199.39|196.49|199.44|196.54|199.37|196.47|12
1652712370000|2022-05-16 14:46:10|199.38|196.48|199.48|196.58|199.48|196.58|199.37|196.47|14
1652712380000|2022-05-16 14:46:20|199.47|196.57|199.35|196.45|199.47|196.57|199.35|196.45|9
1652712390000|2022-05-16 14:46:30|199.24|196.34|199.24|196.34|199.27|196.37|199.2|196.3|19
1652712400000|2022-05-16 14:46:40|199.26|196.36|199.27|196.37|199.45|196.55|199.26|196.36|16
1652712410000|2022-05-16 14:46:50|199.26|196.36|199.24|196.34|199.26|196.36|199.22|196.32|11
1652712420000|2022-05-16 14:47:00|199.25|196.35|199.19|196.29|199.25|196.35|199.18|196.28|12
1652712430000|2022-05-16 14:47:10|199.2|196.3|198.87|195.97|199.2|196.3|198.87|195.97|11
1652712440000|2022-05-16 14:47:20|198.88|195.98|198.98|196.08|198.98|196.08|198.85|195.95|17
1652712450000|2022-05-16 14:47:30|199.02|196.12|198.99|196.09|199.03|196.13|198.98|196.08|15
1652712460000|2022-05-16 14:47:40|199.01|196.11|199.15|196.25|199.15|196.25|198.97|196.07|19
1652712470000|2022-05-16 14:47:50|199.17|196.27|199.38|196.48|199.38|196.48|199.17|196.27|25
1652712480000|2022-05-16 14:48:00|199.37|196.47|199.45|196.55|199.45|196.55|199.36|196.46|13
1652712490000|2022-05-16 14:48:10|199.44|196.54|199.45|196.55|199.45|196.55|199.4|196.5|9
1652712500000|2022-05-16 14:48:20|199.46|196.56|199.47|196.57|199.48|196.58|199.46|196.56|4
1652712510000|2022-05-16 14:48:30|199.46|196.56|199.46|196.56|199.46|196.56|199.46|196.56|1
1652712520000|2022-05-16 14:48:40|199.47|196.57|199.69|196.79|199.69|196.79|199.46|196.56|16
1652712530000|2022-05-16 14:48:50|199.7|196.8|199.71|196.81|199.73|196.83|199.69|196.79|7
1652712540000|2022-05-16 14:49:00|199.69|196.79|199.63|196.73|199.69|196.79|199.63|196.73|6
1652712550000|2022-05-16 14:49:10|199.67|196.77|199.62|196.72|199.7|196.8|199.62|196.72|11
1652712560000|2022-05-16 14:49:20|199.61|196.71|199.65|196.75|199.65|196.75|199.61|196.71|16
1652712570000|2022-05-16 14:49:30|199.64|196.74|199.61|196.71|199.67|196.77|199.6|196.7|17
1652712580000|2022-05-16 14:49:40|199.62|196.72|199.57|196.67|199.62|196.72|199.57|196.67|4
1652712590000|2022-05-16 14:49:50|199.56|196.66|199.35|196.45|199.57|196.67|199.35|196.45|10
1652712600000|2022-05-16 14:50:00|199.33|196.43|199.34|196.44|199.36|196.46|199.33|196.43|16
1652712610000|2022-05-16 14:50:10|199.33|196.43|199.35|196.45|199.35|196.45|199.25|196.35|7
1652712620000|2022-05-16 14:50:20|199.36|196.46|199.52|196.62|199.53|196.63|199.35|196.45|10
1652712630000|2022-05-16 14:50:30|199.53|196.63|199.52|196.62|199.6|196.7|199.52|196.62|14
1652712640000|2022-05-16 14:50:40|199.49|196.59|199.53|196.63|199.54|196.64|199.49|196.59|6
1652712650000|2022-05-16 14:50:50|199.52|196.62|199.31|196.41|199.52|196.62|199.3|196.4|24
1652712660000|2022-05-16 14:51:00|199.3|196.4|199.22|196.32|199.3|196.4|199.21|196.31|11
1652712670000|2022-05-16 14:51:10|199.24|196.34|199.36|196.46|199.36|196.46|199.24|196.34|14
1652712680000|2022-05-16 14:51:20|199.37|196.47|199.57|196.67|199.57|196.67|199.37|196.47|20
1652712690000|2022-05-16 14:51:30|199.58|196.68|199.64|196.74|199.65|196.75|199.58|196.68|9
1652712700000|2022-05-16 14:51:40|199.61|196.71|199.63|196.73|199.64|196.74|199.6|196.7|7
1652712710000|2022-05-16 14:51:50|199.62|196.72|199.6|196.7|199.62|196.72|199.54|196.64|13
1652712720000|2022-05-16 14:52:00|199.59|196.69|199.51|196.61|199.6|196.7|199.51|196.61|11
1652712730000|2022-05-16 14:52:10|199.5|196.6|199.47|196.57|199.5|196.6|199.46|196.56|5
1652712740000|2022-05-16 14:52:20|199.46|196.56|199.51|196.61|199.51|196.61|199.43|196.53|12
1652712750000|2022-05-16 14:52:30|199.53|196.63|199.49|196.59|199.54|196.64|199.49|196.59|7
1652712760000|2022-05-16 14:52:40|199.53|196.63|199.51|196.61|199.54|196.64|199.51|196.61|8
1652712770000|2022-05-16 14:52:50|199.5|196.6|199.43|196.53|199.5|196.6|199.42|196.52|13
1652712780000|2022-05-16 14:53:00|199.42|196.52|199.24|196.34|199.42|196.52|199.19|196.29|16
1652712790000|2022-05-16 14:53:10|199.3|196.4|199.36|196.46|199.36|196.46|199.27|196.37|11
1652712800000|2022-05-16 14:53:20|199.4|196.5|199.29|196.39|199.45|196.55|199.28|196.38|19
1652712810000|2022-05-16 14:53:30|199.28|196.38|199.29|196.39|199.3|196.4|199.24|196.34|18
1652712820000|2022-05-16 14:53:40|199.31|196.41|199.32|196.42|199.33|196.43|199.29|196.39|6
1652712830000|2022-05-16 14:53:50|199.31|196.41|199.24|196.34|199.31|196.41|199.24|196.34|12
1652712840000|2022-05-16 14:54:00|199.23|196.33|198.96|196.06|199.24|196.34|198.95|196.05|15
1652712850000|2022-05-16 14:54:10|198.97|196.07|198.96|196.06|199.01|196.11|198.96|196.06|13
1652712860000|2022-05-16 14:54:20|198.95|196.05|199.18|196.28|199.18|196.28|198.95|196.05|24
1652712870000|2022-05-16 14:54:30|199.2|196.3|199.21|196.31|199.22|196.32|199.18|196.28|7
1652712880000|2022-05-16 14:54:40|199.2|196.3|199.13|196.23|199.2|196.3|199.12|196.22|9
1652712890000|2022-05-16 14:54:50|199.12|196.22|199.13|196.23|199.16|196.26|199.11|196.21|19
1652712900000|2022-05-16 14:55:00|199.14|196.24|199.12|196.22|199.18|196.28|199.11|196.21|15
1652712910000|2022-05-16 14:55:10|199.11|196.21|199.14|196.24|199.17|196.27|199.11|196.21|7
1652712920000|2022-05-16 14:55:20|199.13|196.23|199.01|196.11|199.13|196.23|198.96|196.06|11
1652712930000|2022-05-16 14:55:30|199.03|196.13|199.08|196.18|199.13|196.23|199.03|196.13|11
1652712940000|2022-05-16 14:55:40|199.11|196.21|199.15|196.25|199.15|196.25|199.09|196.19|8
1652712950000|2022-05-16 14:55:50|199.16|196.26|199.18|196.28|199.19|196.29|199.16|196.26|6
1652712960000|2022-05-16 14:56:00|199.16|196.26|199.09|196.19|199.16|196.26|199.09|196.19|4
1652712970000|2022-05-16 14:56:10|199.08|196.18|199.07|196.17|199.1|196.2|199.05|196.15|10
1652712980000|2022-05-16 14:56:20|199.1|196.2|199.18|196.28|199.2|196.3|199.1|196.2|15
1652712990000|2022-05-16 14:56:30|199.19|196.29|199.23|196.33|199.23|196.33|199.19|196.29|4
1652713000000|2022-05-16 14:56:40|199.22|196.32|199.23|196.33|199.23|196.33|199.2|196.3|7
1652713010000|2022-05-16 14:56:50|199.24|196.34|199.29|196.39|199.34|196.44|199.24|196.34|12
1652713020000|2022-05-16 14:57:00|199.3|196.4|199.29|196.39|199.31|196.41|199.28|196.38|13
1652713030000|2022-05-16 14:57:10|199.27|196.37|199.15|196.25|199.27|196.37|199.15|196.25|12
1652713040000|2022-05-16 14:57:20|199.14|196.24|199.18|196.28|199.18|196.28|199.14|196.24|16
1652713050000|2022-05-16 14:57:30|199.17|196.27|199.25|196.35|199.28|196.38|199.17|196.27|11
1652713060000|2022-05-16 14:57:40|199.26|196.36|199.28|196.38|199.28|196.38|199.26|196.36|5
1652713070000|2022-05-16 14:57:50|199.29|196.39|199.5|196.6|199.5|196.6|199.29|196.39|15
1652713080000|2022-05-16 14:58:00|199.52|196.62|199.51|196.61|199.56|196.66|199.47|196.57|23
1652713090000|2022-05-16 14:58:10|199.5|196.6|199.5|196.6|199.51|196.61|199.5|196.6|5
1652713100000|2022-05-16 14:58:20|199.51|196.61|199.45|196.55|199.51|196.61|199.41|196.51|14
1652713110000|2022-05-16 14:58:30|199.44|196.54|199.48|196.58|199.49|196.59|199.44|196.54|10
1652713120000|2022-05-16 14:58:40|199.47|196.57|199.4|196.5|199.47|196.57|199.39|196.49|16
1652713130000|2022-05-16 14:58:50|199.41|196.51|199.3|196.4|199.42|196.52|199.3|196.4|11
1652713140000|2022-05-16 14:59:00|199.29|196.39|199.04|196.14|199.29|196.39|199.04|196.14|15
1652713150000|2022-05-16 14:59:10|199.03|196.13|199.04|196.14|199.12|196.22|199.02|196.12|21
1652713160000|2022-05-16 14:59:20|199.02|196.12|199.2|196.3|199.2|196.3|199.02|196.12|14
1652713170000|2022-05-16 14:59:30|199.19|196.29|199.12|196.22|199.19|196.29|199.12|196.22|6
1652713180000|2022-05-16 14:59:40|199.09|196.19|199.05|196.15|199.12|196.22|199.04|196.14|8
1652713190000|2022-05-16 14:59:50|199.06|196.16|199.07|196.17|199.12|196.22|199.06|196.16|11
1652713200000|2022-05-16 15:00:00|199.05|196.15|199.15|196.25|199.15|196.25|199.03|196.13|11
1652713210000|2022-05-16 15:00:10|199.14|196.24|199.2|196.3|199.21|196.31|199.12|196.22|15
1652713220000|2022-05-16 15:00:20|199.21|196.31|199.48|196.58|199.56|196.66|199.21|196.31|14
1652713230000|2022-05-16 15:00:30|199.42|196.52|199.31|196.41|199.42|196.52|199.1|196.2|21
1652713240000|2022-05-16 15:00:40|199.28|196.38|199.25|196.35|199.28|196.38|199.21|196.31|17
1652713250000|2022-05-16 15:00:50|199.26|196.36|199.38|196.48|199.39|196.49|199.26|196.36|11
1652713260000|2022-05-16 15:01:00|199.39|196.49|199.48|196.58|199.48|196.58|199.39|196.49|9
1652713270000|2022-05-16 15:01:10|199.49|196.59|199.49|196.59|199.51|196.61|199.49|196.59|7
1652713280000|2022-05-16 15:01:20|199.44|196.54|199.44|196.54|199.46|196.56|199.43|196.53|13
1652713290000|2022-05-16 15:01:30|199.45|196.55|199.41|196.51|199.48|196.58|199.41|196.51|10
1652713300000|2022-05-16 15:01:40|199.42|196.52|199.43|196.53|199.43|196.53|199.31|196.41|19
1652713310000|2022-05-16 15:01:50|199.45|196.55|199.5|196.6|199.5|196.6|199.45|196.55|5
1652713320000|2022-05-16 15:02:00|199.51|196.61|199.57|196.67|199.57|196.67|199.51|196.61|4
1652713330000|2022-05-16 15:02:10|199.54|196.64|199.69|196.79|199.72|196.82|199.54|196.64|18
1652713340000|2022-05-16 15:02:20|199.68|196.78|199.62|196.72|199.68|196.78|199.61|196.71|8
1652713350000|2022-05-16 15:02:30|199.61|196.71|199.43|196.53|199.61|196.71|199.43|196.53|17
1652713360000|2022-05-16 15:02:40|199.44|196.54|199.45|196.55|199.48|196.58|199.41|196.51|19
1652713370000|2022-05-16 15:02:50|199.44|196.54|199.4|196.5|199.45|196.55|199.4|196.5|13
1652713380000|2022-05-16 15:03:00|199.38|196.48|199.5|196.6|199.53|196.63|199.34|196.44|19
1652713390000|2022-05-16 15:03:10|199.49|196.59|199.4|196.5|199.49|196.59|199.39|196.49|8
1652713400000|2022-05-16 15:03:20|199.41|196.51|199.42|196.52|199.46|196.56|199.41|196.51|14
1652713410000|2022-05-16 15:03:30|199.41|196.51|199.43|196.53|199.45|196.55|199.39|196.49|8
1652713420000|2022-05-16 15:03:40|199.44|196.54|199.5|196.6|199.53|196.63|199.44|196.54|14
1652713430000|2022-05-16 15:03:50|199.51|196.61|199.58|196.68|199.59|196.69|199.5|196.6|11
1652713440000|2022-05-16 15:04:00|199.6|196.7|199.49|196.59|199.6|196.7|199.47|196.57|9
1652713450000|2022-05-16 15:04:10|199.48|196.58|199.57|196.67|199.57|196.67|199.48|196.58|7
1652713460000|2022-05-16 15:04:20|199.59|196.69|199.64|196.74|199.65|196.75|199.59|196.69|7
1652713470000|2022-05-16 15:04:30|199.65|196.75|199.53|196.63|199.65|196.75|199.5|196.6|19
1652713480000|2022-05-16 15:04:40|199.59|196.69|199.6|196.7|199.61|196.71|199.59|196.69|4
1652713490000|2022-05-16 15:04:50|199.61|196.71|199.59|196.69|199.66|196.76|199.59|196.69|9
1652713500000|2022-05-16 15:05:00|199.58|196.68|199.58|196.68|199.59|196.69|199.5|196.6|15
1652713510000|2022-05-16 15:05:10|199.6|196.7|199.68|196.78|199.71|196.81|199.6|196.7|6
1652713520000|2022-05-16 15:05:20|199.69|196.79|200.37|197.47|200.37|197.47|199.69|196.79|28
1652713530000|2022-05-16 15:05:30|200.49|197.59|200.61|197.71|200.84|197.94|200.49|197.59|33
1652713540000|2022-05-16 15:05:40|200.62|197.72|200.69|197.79|200.72|197.82|200.59|197.69|24
1652713550000|2022-05-16 15:05:50|200.7|197.8|200.55|197.65|200.72|197.82|200.55|197.65|20
1652713560000|2022-05-16 15:06:00|200.51|197.61|200.39|197.49|200.51|197.61|200.37|197.47|14
1652713570000|2022-05-16 15:06:10|200.38|197.48|200.33|197.43|200.38|197.48|200.25|197.35|14
1652713580000|2022-05-16 15:06:20|200.37|197.47|200.44|197.54|200.54|197.64|200.35|197.45|22
1652713590000|2022-05-16 15:06:30|200.42|197.52|200.31|197.41|200.45|197.55|200.31|197.41|19
1652713600000|2022-05-16 15:06:40|200.35|197.45|200.34|197.44|200.35|197.45|200.32|197.42|8
1652713610000|2022-05-16 15:06:50|200.33|197.43|200.31|197.41|200.33|197.43|200.28|197.38|9
1652713620000|2022-05-16 15:07:00|200.3|197.4|200.34|197.44|200.34|197.44|200.27|197.37|10
1652713630000|2022-05-16 15:07:10|200.35|197.45|200.29|197.39|200.49|197.59|200.29|197.39|16
1652713640000|2022-05-16 15:07:20|200.3|197.4|200.37|197.47|200.39|197.49|200.3|197.4|16
1652713650000|2022-05-16 15:07:30|200.39|197.49|200.39|197.49|200.4|197.5|200.33|197.43|18
1652713660000|2022-05-16 15:07:40|200.38|197.48|200.39|197.49|200.41|197.51|200.38|197.48|10
1652713670000|2022-05-16 15:07:50|200.38|197.48|200.4|197.5|200.47|197.57|200.36|197.46|16
1652713680000|2022-05-16 15:08:00|200.39|197.49|200.45|197.55|200.45|197.55|200.39|197.49|15
1652713690000|2022-05-16 15:08:10|200.44|197.54|200.35|197.45|200.44|197.54|200.33|197.43|10
1652713700000|2022-05-16 15:08:20|200.38|197.48|200.4|197.5|200.46|197.56|200.38|197.48|12
1652713710000|2022-05-16 15:08:30|200.36|197.46|200.45|197.55|200.46|197.56|200.35|197.45|15
1652713720000|2022-05-16 15:08:40|200.44|197.54|200.45|197.55|200.53|197.63|200.44|197.54|18
1652713730000|2022-05-16 15:08:50|200.46|197.56|200.56|197.66|200.56|197.66|200.46|197.56|7
1652713740000|2022-05-16 15:09:00|200.57|197.67|200.6|197.7|200.62|197.72|200.57|197.67|8
1652713750000|2022-05-16 15:09:10|200.61|197.71|200.59|197.69|200.61|197.71|200.59|197.69|5
1652713760000|2022-05-16 15:09:20|200.6|197.7|200.71|197.81|200.71|197.81|200.6|197.7|5
1652713770000|2022-05-16 15:09:30|200.7|197.8|200.74|197.84|200.76|197.86|200.7|197.8|7
1652713780000|2022-05-16 15:09:40|200.72|197.82|200.79|197.89|200.83|197.93|200.72|197.82|11
1652713790000|2022-05-16 15:09:50|200.8|197.9|200.85|197.95|200.87|197.97|200.8|197.9|14
1652713800000|2022-05-16 15:10:00|200.84|197.94|200.82|197.92|200.87|197.97|200.81|197.91|14
1652713810000|2022-05-16 15:10:10|200.83|197.93|200.81|197.91|200.83|197.93|200.81|197.91|7
1652713820000|2022-05-16 15:10:20|200.82|197.92|200.85|197.95|200.87|197.97|200.81|197.91|12
1652713830000|2022-05-16 15:10:30|200.86|197.96|200.81|197.91|200.86|197.96|200.79|197.89|8
1652713840000|2022-05-16 15:10:40|200.83|197.93|200.8|197.9|200.83|197.93|200.8|197.9|11
1652713850000|2022-05-16 15:10:50|200.81|197.91|200.78|197.88|200.81|197.91|200.78|197.88|6
1652713860000|2022-05-16 15:11:00|200.79|197.89|200.82|197.92|200.83|197.93|200.79|197.89|7
1652713870000|2022-05-16 15:11:10|200.83|197.93|200.85|197.95|200.9|198|200.83|197.93|10
1652713880000|2022-05-16 15:11:20|200.86|197.96|200.96|198.06|200.96|198.06|200.86|197.96|7
1652713890000|2022-05-16 15:11:30|200.97|198.07|201.03|198.13|201.04|198.14|200.97|198.07|7
1652713900000|2022-05-16 15:11:40|201.02|198.12|201.02|198.12|201.03|198.13|201.01|198.11|8
1652713910000|2022-05-16 15:11:50|201.03|198.13|201.05|198.15|201.11|198.21|201.03|198.13|10
1652713920000|2022-05-16 15:12:00|201.03|198.13|200.97|198.07|201.05|198.15|200.97|198.07|11
1652713930000|2022-05-16 15:12:10|200.96|198.06|200.96|198.06|200.96|198.06|200.92|198.02|8
1652713940000|2022-05-16 15:12:20|200.99|198.09|201|198.1|201.02|198.12|200.99|198.09|9
1652713950000|2022-05-16 15:12:30|200.99|198.09|200.87|197.97|200.99|198.09|200.87|197.97|4
1652713960000|2022-05-16 15:12:40|200.84|197.94|200.97|198.07|200.98|198.08|200.84|197.94|13
1652713970000|2022-05-16 15:12:50|200.98|198.08|201.04|198.14|201.04|198.14|200.98|198.08|12
1652713980000|2022-05-16 15:13:00|201.05|198.15|201.04|198.14|201.06|198.16|201.04|198.14|4
1652713990000|2022-05-16 15:13:10|201.03|198.13|200.94|198.04|201.03|198.13|200.93|198.03|11
1652714000000|2022-05-16 15:13:20|200.93|198.03|200.92|198.02|200.93|198.03|200.92|198.02|2
1652714010000|2022-05-16 15:13:30|200.91|198.01|200.88|197.98|200.93|198.03|200.86|197.96|10
1652714020000|2022-05-16 15:13:40|200.87|197.97|200.85|197.95|200.88|197.98|200.85|197.95|7
1652714030000|2022-05-16 15:13:50|200.83|197.93|200.66|197.76|200.83|197.93|200.63|197.73|11
1652714040000|2022-05-16 15:14:00|200.62|197.72|200.68|197.78|200.74|197.84|200.62|197.72|15
1652714050000|2022-05-16 15:14:10|200.67|197.77|200.53|197.63|200.67|197.77|200.53|197.63|7
1652714060000|2022-05-16 15:14:20|200.54|197.64|200.53|197.63|200.54|197.64|200.53|197.63|2
1652714070000|2022-05-16 15:14:30|200.51|197.61|200.42|197.52|200.51|197.61|200.42|197.52|6
1652714080000|2022-05-16 15:14:40|200.43|197.53|200.31|197.41|200.43|197.53|200.3|197.4|8
1652714090000|2022-05-16 15:14:50|200.32|197.42|200.35|197.45|200.36|197.46|200.31|197.41|12
1652714100000|2022-05-16 15:15:00|200.36|197.46|200.48|197.58|200.48|197.58|200.36|197.46|12
1652714110000|2022-05-16 15:15:10|200.46|197.56|200.43|197.53|200.55|197.65|200.43|197.53|15
1652714120000|2022-05-16 15:15:20|200.42|197.52|200.52|197.62|200.52|197.62|200.41|197.51|19
1652714130000|2022-05-16 15:15:30|200.51|197.61|200.52|197.62|200.52|197.62|200.49|197.59|9
1652714140000|2022-05-16 15:15:40|200.51|197.61|200.51|197.61|200.51|197.61|200.49|197.59|6
1652714150000|2022-05-16 15:15:50|200.5|197.6|200.5|197.6|200.53|197.63|200.49|197.59|12
1652714160000|2022-05-16 15:16:00|200.52|197.62|200.85|197.95|200.89|197.99|200.52|197.62|13
1652714170000|2022-05-16 15:16:10|200.86|197.96|200.76|197.86|200.9|198|200.72|197.82|21
1652714180000|2022-05-16 15:16:20|200.78|197.88|200.82|197.92|200.83|197.93|200.75|197.85|14
1652714190000|2022-05-16 15:16:30|200.8|197.9|200.7|197.8|200.8|197.9|200.7|197.8|12
1652714200000|2022-05-16 15:16:40|200.71|197.81|200.77|197.87|200.81|197.91|200.71|197.81|10
1652714210000|2022-05-16 15:16:50|200.76|197.86|200.77|197.87|200.77|197.87|200.76|197.86|2
1652714220000|2022-05-16 15:17:00|200.76|197.86|200.73|197.83|200.76|197.86|200.69|197.79|8
1652714230000|2022-05-16 15:17:10|200.74|197.84|200.85|197.95|200.87|197.97|200.74|197.84|15
1652714240000|2022-05-16 15:17:20|200.84|197.94|200.93|198.03|200.95|198.05|200.84|197.94|11
1652714250000|2022-05-16 15:17:30|200.89|197.99|200.94|198.04|200.94|198.04|200.85|197.95|13
1652714260000|2022-05-16 15:17:40|200.95|198.05|200.98|198.08|200.98|198.08|200.94|198.04|10
1652714270000|2022-05-16 15:17:50|200.97|198.07|201.02|198.12|201.02|198.12|200.96|198.06|11
1652714280000|2022-05-16 15:18:00|201|198.1|200.94|198.04|201|198.1|200.91|198.01|11
1652714290000|2022-05-16 15:18:10|200.97|198.07|200.94|198.04|201.01|198.11|200.94|198.04|14
1652714300000|2022-05-16 15:18:20|200.93|198.03|200.94|198.04|200.96|198.06|200.93|198.03|10
1652714310000|2022-05-16 15:18:30|200.95|198.05|200.95|198.05|200.97|198.07|200.95|198.05|4
1652714320000|2022-05-16 15:18:40|200.96|198.06|200.95|198.05|200.98|198.08|200.95|198.05|6
1652714330000|2022-05-16 15:18:50|200.96|198.06|200.98|198.08|200.98|198.08|200.93|198.03|8
1652714340000|2022-05-16 15:19:00|200.97|198.07|200.98|198.08|201.02|198.12|200.96|198.06|15
1652714350000|2022-05-16 15:19:10|200.96|198.06|200.82|197.92|200.96|198.06|200.82|197.92|9
1652714360000|2022-05-16 15:19:20|200.83|197.93|200.86|197.96|200.86|197.96|200.83|197.93|6
1652714370000|2022-05-16 15:19:30|200.84|197.94|200.81|197.91|200.84|197.94|200.81|197.91|6
1652714380000|2022-05-16 15:19:40|200.82|197.92|200.9|198|200.93|198.03|200.82|197.92|15
1652714390000|2022-05-16 15:19:50|200.89|197.99|200.95|198.05|200.95|198.05|200.82|197.92|13
1652714400000|2022-05-16 15:20:00|200.96|198.06|200.83|197.93|200.96|198.06|200.81|197.91|10
1652714410000|2022-05-16 15:20:10|200.82|197.92|200.78|197.88|200.83|197.93|200.77|197.87|6
1652714420000|2022-05-16 15:20:20|200.79|197.89|200.87|197.97|200.87|197.97|200.77|197.87|13
1652714430000|2022-05-16 15:20:30|200.84|197.94|200.78|197.88|200.84|197.94|200.78|197.88|6
1652714440000|2022-05-16 15:20:40|200.77|197.87|200.91|198.01|200.91|198.01|200.77|197.87|14
1652714450000|2022-05-16 15:20:50|200.89|197.99|200.88|197.98|200.9|198|200.88|197.98|4
1652714460000|2022-05-16 15:21:00|200.87|197.97|200.86|197.96|200.87|197.97|200.83|197.93|10
1652714470000|2022-05-16 15:21:10|200.85|197.95|200.88|197.98|200.89|197.99|200.83|197.93|12
1652714480000|2022-05-16 15:21:20|200.89|197.99|200.92|198.02|200.94|198.04|200.89|197.99|6
1652714490000|2022-05-16 15:21:30|200.91|198.01|200.79|197.89|200.91|198.01|200.79|197.89|10
1652714500000|2022-05-16 15:21:40|200.8|197.9|200.92|198.02|200.93|198.03|200.79|197.89|19
1652714510000|2022-05-16 15:21:50|200.93|198.03|200.94|198.04|200.99|198.09|200.93|198.03|9
1652714520000|2022-05-16 15:22:00|200.95|198.05|200.97|198.07|200.98|198.08|200.93|198.03|9
1652714530000|2022-05-16 15:22:10|200.95|198.05|200.93|198.03|200.97|198.07|200.92|198.02|17
1652714540000|2022-05-16 15:22:20|200.94|198.04|200.97|198.07|200.97|198.07|200.94|198.04|3
1652714550000|2022-05-16 15:22:30|200.96|198.06|200.97|198.07|200.97|198.07|200.95|198.05|7
1652714560000|2022-05-16 15:22:40|200.98|198.08|201.06|198.16|201.06|198.16|200.96|198.06|7
1652714570000|2022-05-16 15:22:50|201.07|198.17|201.1|198.2|201.16|198.26|201.07|198.17|10
1652714580000|2022-05-16 15:23:00|201.09|198.19|201.05|198.15|201.09|198.19|201.04|198.14|6
1652714590000|2022-05-16 15:23:10|201.04|198.14|201.05|198.15|201.06|198.16|201.02|198.12|11
1652714600000|2022-05-16 15:23:20|201.03|198.13|201.09|198.19|201.09|198.19|201.02|198.12|9
1652714610000|2022-05-16 15:23:30|201.08|198.18|201.08|198.18|201.09|198.19|201.06|198.16|8
1652714620000|2022-05-16 15:23:40|201.09|198.19|201.02|198.12|201.13|198.23|200.98|198.08|19
1652714630000|2022-05-16 15:23:50|201.01|198.11|201.02|198.12|201.02|198.12|201.01|198.11|6
1652714640000|2022-05-16 15:24:00|201.03|198.13|201.06|198.16|201.09|198.19|201.03|198.13|8
1652714650000|2022-05-16 15:24:10|201.07|198.17|201.07|198.17|201.08|198.18|201.06|198.16|5
1652714660000|2022-05-16 15:24:20|201.08|198.18|201.11|198.21|201.12|198.22|201.07|198.17|8
1652714670000|2022-05-16 15:24:30|201.1|198.2|201.07|198.17|201.1|198.2|201.05|198.15|4
1652714680000|2022-05-16 15:24:40|201.08|198.18|201.09|198.19|201.1|198.2|201.08|198.18|5
1652714690000|2022-05-16 15:24:50|201.06|198.16|201.07|198.17|201.07|198.17|201.04|198.14|13
1652714700000|2022-05-16 15:25:00|201.06|198.16|201.04|198.14|201.06|198.16|201.03|198.13|4
1652714720000|2022-05-16 15:25:20|201.03|198.13|201.02|198.12|201.03|198.13|201.02|198.12|4
1652714730000|2022-05-16 15:25:30|200.99|198.09|200.86|197.96|200.99|198.09|200.86|197.96|10
1652714740000|2022-05-16 15:25:40|200.85|197.95|200.86|197.96|200.87|197.97|200.83|197.93|8
1652714750000|2022-05-16 15:25:50|200.84|197.94|200.85|197.95|200.86|197.96|200.84|197.94|6
1652714760000|2022-05-16 15:26:00|200.86|197.96|200.9|198|200.92|198.02|200.86|197.96|6
1652714770000|2022-05-16 15:26:10|200.89|197.99|200.81|197.91|200.89|197.99|200.81|197.91|5
1652714780000|2022-05-16 15:26:20|200.82|197.92|200.89|197.99|200.91|198.01|200.82|197.92|8
1652714790000|2022-05-16 15:26:30|200.9|198|200.95|198.05|200.95|198.05|200.89|197.99|6
1652714800000|2022-05-16 15:26:40|200.96|198.06|201.04|198.14|201.04|198.14|200.96|198.06|7
1652714810000|2022-05-16 15:26:50|200.99|198.09|200.89|197.99|200.99|198.09|200.89|197.99|8
1652714820000|2022-05-16 15:27:00|200.9|198|200.88|197.98|200.92|198.02|200.88|197.98|16
1652714830000|2022-05-16 15:27:10|200.87|197.97|200.73|197.83|200.87|197.97|200.73|197.83|12
1652714840000|2022-05-16 15:27:20|200.72|197.82|200.65|197.75|200.72|197.82|200.59|197.69|14
1652714850000|2022-05-16 15:27:30|200.66|197.76|200.82|197.92|200.82|197.92|200.66|197.76|12
1652714860000|2022-05-16 15:27:40|200.81|197.91|200.93|198.03|200.93|198.03|200.81|197.91|11
1652714870000|2022-05-16 15:27:50|200.94|198.04|200.92|198.02|200.95|198.05|200.9|198|15
1652714880000|2022-05-16 15:28:00|200.91|198.01|200.83|197.93|200.91|198.01|200.83|197.93|10
1652714890000|2022-05-16 15:28:10|200.84|197.94|200.96|198.06|200.96|198.06|200.83|197.93|12
1652714900000|2022-05-16 15:28:20|200.95|198.05|200.86|197.96|200.95|198.05|200.86|197.96|8
1652714910000|2022-05-16 15:28:30|200.85|197.95|200.77|197.87|200.86|197.96|200.77|197.87|3
1652714920000|2022-05-16 15:28:40|200.78|197.88|200.85|197.95|200.85|197.95|200.78|197.88|9
1652714930000|2022-05-16 15:28:50|200.82|197.92|200.83|197.93|200.86|197.96|200.82|197.92|8
1652714940000|2022-05-16 15:29:00|200.82|197.92|200.88|197.98|200.91|198.01|200.81|197.91|8
1652714950000|2022-05-16 15:29:10|200.89|197.99|200.86|197.96|200.89|197.99|200.85|197.95|8
1652714960000|2022-05-16 15:29:20|200.85|197.95|200.74|197.84|200.92|198.02|200.73|197.83|22
1652714970000|2022-05-16 15:29:30|200.75|197.85|200.78|197.88|200.84|197.94|200.75|197.85|15
1652714980000|2022-05-16 15:29:40|200.77|197.87|200.89|197.99|200.89|197.99|200.77|197.87|10
1652714990000|2022-05-16 15:29:50|200.9|198|200.79|197.89|200.9|198|200.79|197.89|18
1652715000000|2022-05-16 15:30:00|200.8|197.9|200.94|198.04|200.94|198.04|200.77|197.87|16
1652715010000|2022-05-16 15:30:10|200.93|198.03|200.85|197.95|200.94|198.04|200.85|197.95|9
1652715020000|2022-05-16 15:30:20|200.84|197.94|200.82|197.92|200.84|197.94|200.76|197.86|11
1652715030000|2022-05-16 15:30:30|200.83|197.93|200.9|198|200.9|198|200.81|197.91|17
1652715040000|2022-05-16 15:30:40|200.88|197.98|200.81|197.91|200.88|197.98|200.8|197.9|5
1652715050000|2022-05-16 15:30:50|200.82|197.92|200.83|197.93|200.86|197.96|200.81|197.91|15
1652715060000|2022-05-16 15:31:00|200.84|197.94|200.75|197.85|200.87|197.97|200.75|197.85|15
1652715070000|2022-05-16 15:31:10|200.74|197.84|200.71|197.81|200.74|197.84|200.71|197.81|3
1652715080000|2022-05-16 15:31:20|200.7|197.8|200.69|197.79|200.71|197.81|200.67|197.77|8
1652715090000|2022-05-16 15:31:30|200.7|197.8|200.69|197.79|200.7|197.8|200.67|197.77|6
1652715100000|2022-05-16 15:31:40|200.68|197.78|200.68|197.78|200.68|197.78|200.68|197.78|1
1652715110000|2022-05-16 15:31:50|200.69|197.79|200.52|197.62|200.7|197.8|200.49|197.59|11
1652715120000|2022-05-16 15:32:00|200.5|197.6|200.39|197.49|200.5|197.6|200.39|197.49|14
1652715130000|2022-05-16 15:32:10|200.37|197.47|200.24|197.34|200.37|197.47|200.18|197.28|17
1652715140000|2022-05-16 15:32:20|200.23|197.33|200.23|197.33|200.26|197.36|200.21|197.31|13
1652715150000|2022-05-16 15:32:30|200.22|197.32|200.18|197.28|200.22|197.32|200.17|197.27|10
1652715160000|2022-05-16 15:32:40|200.11|197.21|199.87|196.97|200.11|197.21|199.87|196.97|18
1652715170000|2022-05-16 15:32:50|199.86|196.96|199.53|196.63|199.86|196.96|199.53|196.63|14
1652715180000|2022-05-16 15:33:00|199.49|196.59|199.71|196.81|199.71|196.81|199.4|196.5|23
1652715190000|2022-05-16 15:33:10|199.7|196.8|199.78|196.88|199.86|196.96|199.69|196.79|17
1652715200000|2022-05-16 15:33:20|199.77|196.87|199.9|197|199.9|197|199.75|196.85|15
1652715210000|2022-05-16 15:33:30|199.89|196.99|199.89|196.99|200|197.1|199.87|196.97|17
1652715220000|2022-05-16 15:33:40|199.88|196.98|199.86|196.96|199.93|197.03|199.86|196.96|10
1652715230000|2022-05-16 15:33:50|199.85|196.95|199.63|196.73|199.85|196.95|199.62|196.72|9
1652715240000|2022-05-16 15:34:00|199.65|196.75|199.65|196.75|199.69|196.79|199.65|196.75|8
1652715250000|2022-05-16 15:34:10|199.63|196.73|199.57|196.67|199.66|196.76|199.57|196.67|8
1652715260000|2022-05-16 15:34:20|199.58|196.68|199.61|196.71|199.61|196.71|199.58|196.68|5
1652715270000|2022-05-16 15:34:30|199.63|196.73|199.6|196.7|199.64|196.74|199.6|196.7|6
1652715280000|2022-05-16 15:34:40|199.61|196.71|199.77|196.87|199.77|196.87|199.61|196.71|15
1652715290000|2022-05-16 15:34:50|199.76|196.86|199.77|196.87|199.79|196.89|199.68|196.78|17
1652715300000|2022-05-16 15:35:00|199.78|196.88|199.71|196.81|199.8|196.9|199.71|196.81|10
1652715310000|2022-05-16 15:35:10|199.63|196.73|199.69|196.79|199.69|196.79|199.59|196.69|11
1652715320000|2022-05-16 15:35:20|199.71|196.81|199.7|196.8|199.73|196.83|199.69|196.79|17
1652715330000|2022-05-16 15:35:30|199.69|196.79|199.43|196.53|199.7|196.8|199.42|196.52|15
1652715340000|2022-05-16 15:35:40|199.39|196.49|199.14|196.24|199.39|196.49|199.14|196.24|16
1652715350000|2022-05-16 15:35:50|199.13|196.23|199.07|196.17|199.13|196.23|199.05|196.15|15
1652715360000|2022-05-16 15:36:00|199.06|196.16|199.09|196.19|199.11|196.21|199.02|196.12|19
1652715370000|2022-05-16 15:36:10|199.1|196.2|198.8|195.9|199.12|196.22|198.72|195.82|25
1652715380000|2022-05-16 15:36:20|198.81|195.91|198.71|195.81|198.82|195.92|198.59|195.69|25
1652715390000|2022-05-16 15:36:30|198.73|195.83|198.68|195.78|198.73|195.83|198.66|195.76|12
1652715400000|2022-05-16 15:36:40|198.67|195.77|198.36|195.46|198.68|195.78|198.36|195.46|24
1652715410000|2022-05-16 15:36:50|198.33|195.43|197.99|195.09|198.35|195.45|197.93|195.03|35
1652715420000|2022-05-16 15:37:00|198|195.1|198.21|195.31|198.21|195.31|197.96|195.06|24
1652715430000|2022-05-16 15:37:10|198.22|195.32|198.27|195.37|198.33|195.43|198.22|195.32|22
1652715440000|2022-05-16 15:37:20|198.26|195.36|198.15|195.25|198.28|195.38|198.15|195.25|21
1652715450000|2022-05-16 15:37:30|198.02|195.12|198.01|195.11|198.04|195.14|197.81|194.91|30
1652715460000|2022-05-16 15:37:40|197.73|194.83|197.54|194.64|197.73|194.83|197.37|194.47|35
1652715470000|2022-05-16 15:37:50|197.57|194.67|197.52|194.62|197.61|194.71|197.46|194.56|25
1652715480000|2022-05-16 15:38:00|197.47|194.57|197.53|194.63|197.55|194.65|197.4|194.5|27
1652715490000|2022-05-16 15:38:10|197.52|194.62|197.59|194.69|197.65|194.75|197.52|194.62|22
1652715500000|2022-05-16 15:38:20|197.6|194.7|197.92|195.02|197.99|195.09|197.6|194.7|27
1652715510000|2022-05-16 15:38:30|197.94|195.04|198.05|195.15|198.06|195.16|197.91|195.01|19
1652715520000|2022-05-16 15:38:40|198.07|195.17|198.15|195.25|198.17|195.27|198.06|195.16|12
1652715530000|2022-05-16 15:38:50|198.16|195.26|198.04|195.14|198.21|195.31|198.04|195.14|10
1652715540000|2022-05-16 15:39:00|198.07|195.17|198.03|195.13|198.07|195.17|197.99|195.09|13
1652715550000|2022-05-16 15:39:10|198.09|195.19|198.16|195.26|198.18|195.28|198.06|195.16|22
1652715560000|2022-05-16 15:39:20|198.18|195.28|198.32|195.42|198.32|195.42|198.16|195.26|18
1652715570000|2022-05-16 15:39:30|198.31|195.41|198.46|195.56|198.46|195.56|198.31|195.41|18
1652715580000|2022-05-16 15:39:40|198.42|195.52|198.33|195.43|198.42|195.52|198.23|195.33|25
1652715590000|2022-05-16 15:39:50|198.32|195.42|198.44|195.54|198.44|195.54|198.32|195.42|19
1652715600000|2022-05-16 15:40:00|198.45|195.55|198.23|195.33|198.45|195.55|198.23|195.33|13
1652715610000|2022-05-16 15:40:10|198.19|195.29|198.17|195.27|198.22|195.32|198.16|195.26|17
1652715620000|2022-05-16 15:40:20|198.18|195.28|198.26|195.36|198.35|195.45|198.18|195.28|21
1652715630000|2022-05-16 15:40:30|198.25|195.35|198.17|195.27|198.25|195.35|198.16|195.26|16
1652715640000|2022-05-16 15:40:40|198.18|195.28|197.91|195.01|198.18|195.28|197.88|194.98|16
1652715650000|2022-05-16 15:40:50|197.92|195.02|197.9|195|197.94|195.04|197.82|194.92|12
1652715660000|2022-05-16 15:41:00|197.91|195.01|198.06|195.16|198.06|195.16|197.89|194.99|22
1652715670000|2022-05-16 15:41:10|198.05|195.15|197.94|195.04|198.05|195.15|197.91|195.01|20
1652715680000|2022-05-16 15:41:20|197.96|195.06|197.94|195.04|197.96|195.06|197.91|195.01|10
1652715690000|2022-05-16 15:41:30|197.95|195.05|197.95|195.05|197.97|195.07|197.93|195.03|10
1652715700000|2022-05-16 15:41:40|197.93|195.03|197.95|195.05|197.96|195.06|197.93|195.03|4
1652715710000|2022-05-16 15:41:50|197.94|195.04|197.99|195.09|198.05|195.15|197.92|195.02|22
1652715720000|2022-05-16 15:42:00|197.98|195.08|198.03|195.13|198.03|195.13|197.97|195.07|13
1652715730000|2022-05-16 15:42:10|198.02|195.12|197.93|195.03|198.02|195.12|197.93|195.03|9
1652715740000|2022-05-16 15:42:20|197.92|195.02|197.77|194.87|197.92|195.02|197.76|194.86|6
1652715750000|2022-05-16 15:42:30|197.78|194.88|197.85|194.95|197.85|194.95|197.78|194.88|8
1652715760000|2022-05-16 15:42:40|197.87|194.97|197.85|194.95|197.87|194.97|197.84|194.94|4
1652715770000|2022-05-16 15:42:50|197.86|194.96|197.94|195.04|197.97|195.07|197.86|194.96|10
1652715780000|2022-05-16 15:43:00|197.93|195.03|198.02|195.12|198.02|195.12|197.9|195|13
1652715790000|2022-05-16 15:43:10|198.03|195.13|197.95|195.05|198.03|195.13|197.94|195.04|15
1652715800000|2022-05-16 15:43:20|197.94|195.04|198.02|195.12|198.03|195.13|197.94|195.04|7
1652715810000|2022-05-16 15:43:30|198|195.1|197.86|194.96|198|195.1|197.86|194.96|8
1652715820000|2022-05-16 15:43:40|197.89|194.99|198.3|195.4|198.32|195.42|197.89|194.99|16
1652715830000|2022-05-16 15:43:50|198.31|195.41|198.14|195.24|198.31|195.41|198.14|195.24|21
1652715840000|2022-05-16 15:44:00|198.11|195.21|197.88|194.98|198.11|195.21|197.86|194.96|24
1652715850000|2022-05-16 15:44:10|197.85|194.95|197.97|195.07|198|195.1|197.85|194.95|15
1652715860000|2022-05-16 15:44:20|197.96|195.06|198.27|195.37|198.27|195.37|197.96|195.06|23
1652715870000|2022-05-16 15:44:30|198.26|195.36|198.51|195.61|198.51|195.61|198.26|195.36|16
1652715880000|2022-05-16 15:44:40|198.53|195.63|198.59|195.69|198.77|195.87|198.48|195.58|22
1652715890000|2022-05-16 15:44:50|198.57|195.67|198.79|195.89|198.81|195.91|198.56|195.66|26
1652715900000|2022-05-16 15:45:00|198.78|195.88|198.82|195.92|198.82|195.92|198.65|195.75|24
1652715910000|2022-05-16 15:45:10|198.81|195.91|199.18|196.28|199.18|196.28|198.8|195.9|22
1652715920000|2022-05-16 15:45:20|199.15|196.25|199.52|196.62|199.54|196.64|199.13|196.23|25
1652715930000|2022-05-16 15:45:30|199.49|196.59|199.09|196.19|199.49|196.59|199.06|196.16|28
1652715940000|2022-05-16 15:45:40|199.06|196.16|199|196.1|199.07|196.17|198.98|196.08|27
1652715950000|2022-05-16 15:45:50|199.03|196.13|198.7|195.8|199.04|196.14|198.7|195.8|26
1652715960000|2022-05-16 15:46:00|198.71|195.81|198.7|195.8|198.71|195.81|198.55|195.65|25
1652715970000|2022-05-16 15:46:10|198.73|195.83|198.74|195.84|198.85|195.95|198.73|195.83|21
1652715980000|2022-05-16 15:46:20|198.73|195.83|198.57|195.67|198.74|195.84|198.56|195.66|15
1652715990000|2022-05-16 15:46:30|198.62|195.72|198.79|195.89|198.82|195.92|198.61|195.71|23
1652716000000|2022-05-16 15:46:40|198.75|195.85|198.79|195.89|198.82|195.92|198.73|195.83|16
1652716010000|2022-05-16 15:46:50|198.8|195.9|198.98|196.08|199.03|196.13|198.8|195.9|16
1652716020000|2022-05-16 15:47:00|198.97|196.07|199.24|196.34|199.24|196.34|198.95|196.05|16
1652716030000|2022-05-16 15:47:10|199.19|196.29|199.25|196.35|199.25|196.35|199.08|196.18|26
1652716040000|2022-05-16 15:47:20|199.26|196.36|199.43|196.53|199.46|196.56|199.25|196.35|27
1652716050000|2022-05-16 15:47:30|199.44|196.54|199.52|196.62|199.53|196.63|199.44|196.54|17
1652716060000|2022-05-16 15:47:40|199.54|196.64|199.63|196.73|199.67|196.77|199.54|196.64|11
1652716070000|2022-05-16 15:47:50|199.62|196.72|199.65|196.75|199.65|196.75|199.54|196.64|18
1652716080000|2022-05-16 15:48:00|199.63|196.73|199.61|196.71|199.63|196.73|199.59|196.69|9
1652716090000|2022-05-16 15:48:10|199.6|196.7|199.64|196.74|199.66|196.76|199.58|196.68|16
1652716100000|2022-05-16 15:48:20|199.63|196.73|199.56|196.66|199.64|196.74|199.56|196.66|17
1652716110000|2022-05-16 15:48:30|199.54|196.64|199.75|196.85|199.8|196.9|199.54|196.64|16
1652716120000|2022-05-16 15:48:40|199.73|196.83|199.81|196.91|199.81|196.91|199.73|196.83|14
1652716130000|2022-05-16 15:48:50|199.82|196.92|199.78|196.88|199.82|196.92|199.74|196.84|12
1652716140000|2022-05-16 15:49:00|199.79|196.89|199.76|196.86|199.79|196.89|199.74|196.84|9
1652716150000|2022-05-16 15:49:10|199.77|196.87|200.24|197.34|200.32|197.42|199.77|196.87|18
1652716160000|2022-05-16 15:49:20|200.26|197.36|200.33|197.43|200.33|197.43|200.19|197.29|19
1652716170000|2022-05-16 15:49:30|200.32|197.42|200.3|197.4|200.33|197.43|200.23|197.33|15
1652716180000|2022-05-16 15:49:40|200.29|197.39|200.34|197.44|200.38|197.48|200.26|197.36|14
1652716190000|2022-05-16 15:49:50|200.35|197.45|200.37|197.47|200.38|197.48|200.32|197.42|14
1652716200000|2022-05-16 15:50:00|200.36|197.46|200.45|197.55|200.45|197.55|200.33|197.43|16
1652716210000|2022-05-16 15:50:10|200.46|197.56|200.41|197.51|200.46|197.56|200.36|197.46|17
1652716220000|2022-05-16 15:50:20|200.38|197.48|200.44|197.54|200.44|197.54|200.38|197.48|15
1652716230000|2022-05-16 15:50:30|200.43|197.53|200.42|197.52|200.44|197.54|200.39|197.49|11
1652716240000|2022-05-16 15:50:40|200.41|197.51|200.15|197.25|200.41|197.51|200.14|197.24|23
1652716250000|2022-05-16 15:50:50|200.13|197.23|199.79|196.89|200.14|197.24|199.54|196.64|24
1652716260000|2022-05-16 15:51:00|199.78|196.88|199.95|197.05|199.99|197.09|199.74|196.84|22
1652716270000|2022-05-16 15:51:10|199.98|197.08|199.96|197.06|200.04|197.14|199.96|197.06|17
1652716280000|2022-05-16 15:51:20|199.95|197.05|200.22|197.32|200.23|197.33|199.95|197.05|22
1652716290000|2022-05-16 15:51:30|200.23|197.33|200.26|197.36|200.31|197.41|200.21|197.31|20
1652716300000|2022-05-16 15:51:40|200.27|197.37|200.31|197.41|200.32|197.42|200.23|197.33|14
1652716310000|2022-05-16 15:51:50|200.32|197.42|200.26|197.36|200.32|197.42|200.23|197.33|14
1652716320000|2022-05-16 15:52:00|200.27|197.37|200.26|197.36|200.27|197.37|200.24|197.34|6
1652716330000|2022-05-16 15:52:10|200.27|197.37|200.41|197.51|200.41|197.51|200.27|197.37|17
1652716340000|2022-05-16 15:52:20|200.4|197.5|200.3|197.4|200.41|197.51|200.25|197.35|16
1652716350000|2022-05-16 15:52:30|200.32|197.42|200.4|197.5|200.4|197.5|200.32|197.42|15
1652716360000|2022-05-16 15:52:40|200.41|197.51|200.38|197.48|200.41|197.51|200.34|197.44|12
1652716370000|2022-05-16 15:52:50|200.37|197.47|200.43|197.53|200.43|197.53|200.27|197.37|14
1652716380000|2022-05-16 15:53:00|200.42|197.52|200.46|197.56|200.47|197.57|200.4|197.5|12
1652716390000|2022-05-16 15:53:10|200.45|197.55|200.42|197.52|200.48|197.58|200.42|197.52|13
1652716400000|2022-05-16 15:53:20|200.41|197.51|200.44|197.54|200.44|197.54|200.39|197.49|14
1652716410000|2022-05-16 15:53:30|200.43|197.53|200.43|197.53|200.44|197.54|200.43|197.53|3
1652716420000|2022-05-16 15:53:40|200.42|197.52|200.37|197.47|200.42|197.52|200.35|197.45|11
1652716430000|2022-05-16 15:53:50|200.39|197.49|200.45|197.55|200.45|197.55|200.39|197.49|9
1652716440000|2022-05-16 15:54:00|200.44|197.54|200.56|197.66|200.6|197.7|200.44|197.54|13
1652716450000|2022-05-16 15:54:10|200.53|197.63|200.62|197.72|200.62|197.72|200.53|197.63|11
1652716460000|2022-05-16 15:54:20|200.64|197.74|200.75|197.85|200.83|197.93|200.64|197.74|12
1652716470000|2022-05-16 15:54:30|200.73|197.83|200.61|197.71|200.73|197.83|200.59|197.69|20
1652716480000|2022-05-16 15:54:40|200.63|197.73|200.76|197.86|200.8|197.9|200.63|197.73|16
1652716490000|2022-05-16 15:54:50|200.77|197.87|200.83|197.93|200.9|198|200.77|197.87|15
1652716500000|2022-05-16 15:55:00|200.82|197.92|200.75|197.85|200.82|197.92|200.75|197.85|6
1652716510000|2022-05-16 15:55:10|200.77|197.87|200.86|197.96|200.86|197.96|200.77|197.87|14
1652716520000|2022-05-16 15:55:20|200.87|197.97|200.7|197.8|200.88|197.98|200.7|197.8|18
1652716530000|2022-05-16 15:55:30|200.69|197.79|200.8|197.9|200.83|197.93|200.68|197.78|15
1652716540000|2022-05-16 15:55:40|200.81|197.91|200.87|197.97|200.87|197.97|200.81|197.91|15
1652716550000|2022-05-16 15:55:50|200.86|197.96|200.93|198.03|200.96|198.06|200.86|197.96|15
1652716560000|2022-05-16 15:56:00|200.94|198.04|200.9|198|201.01|198.11|200.86|197.96|17
1652716570000|2022-05-16 15:56:10|200.91|198.01|201.01|198.11|201.01|198.11|200.88|197.98|22
1652716580000|2022-05-16 15:56:20|201.02|198.12|201.16|198.26|201.16|198.26|200.95|198.05|18
1652716590000|2022-05-16 15:56:30|201.14|198.24|201.17|198.27|201.22|198.32|201.08|198.18|13
1652716600000|2022-05-16 15:56:40|201.18|198.28|201.21|198.31|201.21|198.31|201.1|198.2|24
1652716610000|2022-05-16 15:56:50|201.22|198.32|201.35|198.45|201.35|198.45|201.22|198.32|11
1652716620000|2022-05-16 15:57:00|201.4|198.5|201.4|198.5|201.56|198.66|201.4|198.5|16
1652716630000|2022-05-16 15:57:10|201.39|198.49|201.24|198.34|201.4|198.5|201.22|198.32|15
1652716640000|2022-05-16 15:57:20|201.25|198.35|201.22|198.32|201.3|198.4|201.18|198.28|14
1652716650000|2022-05-16 15:57:30|201.23|198.33|201.19|198.29|201.25|198.35|201.18|198.28|7
1652716660000|2022-05-16 15:57:40|201.2|198.3|201.11|198.21|201.21|198.31|201.09|198.19|9
1652716670000|2022-05-16 15:57:50|201.13|198.23|201.15|198.25|201.22|198.32|201.12|198.22|17
1652716680000|2022-05-16 15:58:00|201.16|198.26|201.16|198.26|201.24|198.34|201.16|198.26|15
1652716690000|2022-05-16 15:58:10|201.15|198.25|201.05|198.15|201.15|198.25|201.05|198.15|12
1652716700000|2022-05-16 15:58:20|201.04|198.14|201.06|198.16|201.06|198.16|201.04|198.14|8
1652716710000|2022-05-16 15:58:30|201.05|198.15|201.04|198.14|201.11|198.21|201.03|198.13|9
1652716720000|2022-05-16 15:58:40|201.09|198.19|201|198.1|201.1|198.2|200.99|198.09|9
1652716730000|2022-05-16 15:58:50|200.99|198.09|201.12|198.22|201.13|198.23|200.98|198.08|11
1652716740000|2022-05-16 15:59:00|201.11|198.21|201.16|198.26|201.16|198.26|201.01|198.11|13
1652716750000|2022-05-16 15:59:10|201.15|198.25|201.06|198.16|201.16|198.26|201.04|198.14|10
1652716760000|2022-05-16 15:59:20|201.07|198.17|201.2|198.3|201.21|198.31|201.06|198.16|18
1652716770000|2022-05-16 15:59:30|201.19|198.29|201.17|198.27|201.19|198.29|201.15|198.25|3
1652716780000|2022-05-16 15:59:40|201.18|198.28|201.15|198.25|201.19|198.29|201.15|198.25|14
1652716790000|2022-05-16 15:59:50|201.13|198.23|201.16|198.26|201.16|198.26|201.12|198.22|8
1652716800000|2022-05-16 16:00:00|201.17|198.27|201.14|198.24|201.18|198.28|201.08|198.18|14
1652716810000|2022-05-16 16:00:10|201.15|198.25|201.05|198.15|201.16|198.26|201.03|198.13|20
1652716820000|2022-05-16 16:00:20|201.06|198.16|200.95|198.05|201.07|198.17|200.93|198.03|13
1652716830000|2022-05-16 16:00:30|200.94|198.04|200.77|197.87|200.94|198.04|200.77|197.87|10
1652716840000|2022-05-16 16:00:40|200.79|197.89|200.78|197.88|200.79|197.89|200.75|197.85|9
1652716850000|2022-05-16 16:00:50|200.77|197.87|200.75|197.85|200.77|197.87|200.7|197.8|11
1652716860000|2022-05-16 16:01:00|200.74|197.84|200.81|197.91|200.84|197.94|200.73|197.83|16
1652716870000|2022-05-16 16:01:10|200.82|197.92|201.03|198.13|201.03|198.13|200.81|197.91|22
1652716880000|2022-05-16 16:01:20|201.04|198.14|200.98|198.08|201.06|198.16|200.98|198.08|9
1652716890000|2022-05-16 16:01:30|200.99|198.09|201.1|198.2|201.1|198.2|200.99|198.09|15
1652716900000|2022-05-16 16:01:40|201.11|198.21|201.19|198.29|201.19|198.29|201.09|198.19|16
1652716910000|2022-05-16 16:01:50|201.2|198.3|201.69|198.79|201.69|198.79|201.19|198.29|30
1652716920000|2022-05-16 16:02:00|201.7|198.8|201.61|198.71|201.74|198.84|201.61|198.71|28
1652716930000|2022-05-16 16:02:10|201.62|198.72|201.65|198.75|201.7|198.8|201.53|198.63|28
1652716940000|2022-05-16 16:02:20|201.66|198.76|201.65|198.75|201.69|198.79|201.63|198.73|21
1652716950000|2022-05-16 16:02:30|201.66|198.76|201.46|198.56|201.67|198.77|201.45|198.55|18
1652716960000|2022-05-16 16:02:40|201.47|198.57|201.33|198.43|201.47|198.57|201.31|198.41|20
1652716970000|2022-05-16 16:02:50|201.35|198.45|201.55|198.65|201.58|198.68|201.35|198.45|19
1652716980000|2022-05-16 16:03:00|201.56|198.66|201.56|198.66|201.59|198.69|201.55|198.65|12
1652716990000|2022-05-16 16:03:10|201.58|198.68|201.63|198.73|201.64|198.74|201.55|198.65|19
1652717000000|2022-05-16 16:03:20|201.62|198.72|201.57|198.67|201.62|198.72|201.52|198.62|11
1652717010000|2022-05-16 16:03:30|201.62|198.72|201.63|198.73|201.65|198.75|201.6|198.7|12
1652717020000|2022-05-16 16:03:40|201.61|198.71|201.63|198.73|201.64|198.74|201.56|198.66|12
1652717030000|2022-05-16 16:03:50|201.75|198.85|202.21|199.31|202.21|199.31|201.75|198.85|14
1652717040000|2022-05-16 16:04:00|202.22|199.32|202.17|199.27|202.22|199.32|202.09|199.19|18
1652717050000|2022-05-16 16:04:10|202.16|199.26|202.02|199.12|202.17|199.27|201.97|199.07|20
1652717060000|2022-05-16 16:04:20|202.03|199.13|201.93|199.03|202.06|199.16|201.89|198.99|12
1652717070000|2022-05-16 16:04:30|201.92|199.02|201.97|199.07|202.01|199.11|201.9|199|18
1652717080000|2022-05-16 16:04:40|201.98|199.08|201.95|199.05|202|199.1|201.94|199.04|14
1652717090000|2022-05-16 16:04:50|201.96|199.06|201.92|199.02|202.03|199.13|201.92|199.02|11
1652717100000|2022-05-16 16:05:00|201.91|199.01|201.75|198.85|201.92|199.02|201.74|198.84|19
1652717110000|2022-05-16 16:05:10|201.76|198.86|201.63|198.73|201.76|198.86|201.63|198.73|12
1652717120000|2022-05-16 16:05:20|201.64|198.74|201.71|198.81|201.71|198.81|201.55|198.65|15
1652717130000|2022-05-16 16:05:30|201.73|198.83|201.76|198.86|201.78|198.88|201.73|198.83|11
1652717140000|2022-05-16 16:05:40|201.77|198.87|201.68|198.78|201.81|198.91|201.67|198.77|19
1652717150000|2022-05-16 16:05:50|201.69|198.79|201.53|198.63|201.69|198.79|201.52|198.62|19
1652717160000|2022-05-16 16:06:00|201.51|198.61|201.26|198.36|201.51|198.61|201.23|198.33|22
1652717170000|2022-05-16 16:06:10|201.25|198.35|201.2|198.3|201.25|198.35|201.14|198.24|15
1652717180000|2022-05-16 16:06:20|201.16|198.26|200.91|198.01|201.16|198.26|200.84|197.94|24
1652717190000|2022-05-16 16:06:30|200.9|198|201.27|198.37|201.28|198.38|200.83|197.93|22
1652717200000|2022-05-16 16:06:40|201.26|198.36|201.24|198.34|201.27|198.37|201.19|198.29|11
1652717210000|2022-05-16 16:06:50|201.26|198.36|201.31|198.41|201.32|198.42|201.23|198.33|18
1652717220000|2022-05-16 16:07:00|201.3|198.4|201.42|198.52|201.42|198.52|201.29|198.39|10
1652717230000|2022-05-16 16:07:10|201.45|198.55|201.34|198.44|201.45|198.55|201.34|198.44|15
1652717240000|2022-05-16 16:07:20|201.35|198.45|201.37|198.47|201.41|198.51|201.35|198.45|15
1652717250000|2022-05-16 16:07:30|201.38|198.48|200.73|197.83|201.38|198.48|200.73|197.83|30
1652717260000|2022-05-16 16:07:40|200.72|197.82|200.9|198|200.97|198.07|200.72|197.82|26
1652717270000|2022-05-16 16:07:50|200.89|197.99|200.86|197.96|200.99|198.09|200.86|197.96|23
1652717280000|2022-05-16 16:08:00|200.87|197.97|200.62|197.72|200.92|198.02|200.6|197.7|21
1652717290000|2022-05-16 16:08:10|200.6|197.7|200.56|197.66|200.61|197.71|200.51|197.61|18
1652717300000|2022-05-16 16:08:20|200.57|197.67|200.59|197.69|200.59|197.69|200.43|197.53|25
1652717310000|2022-05-16 16:08:30|200.58|197.68|200.56|197.66|200.67|197.77|200.5|197.6|20
1652717320000|2022-05-16 16:08:40|200.53|197.63|200.69|197.79|200.69|197.79|200.53|197.63|17
1652717330000|2022-05-16 16:08:50|200.68|197.78|200.46|197.56|200.69|197.79|200.46|197.56|16
1652717340000|2022-05-16 16:09:00|200.45|197.55|200.33|197.43|200.47|197.57|200.3|197.4|23
1652717350000|2022-05-16 16:09:10|200.41|197.51|200.54|197.64|200.57|197.67|200.34|197.44|25
1652717360000|2022-05-16 16:09:20|200.55|197.65|200.74|197.84|200.74|197.84|200.53|197.63|16
1652717370000|2022-05-16 16:09:30|200.76|197.86|200.79|197.89|200.79|197.89|200.75|197.85|13
1652717380000|2022-05-16 16:09:40|200.78|197.88|200.62|197.72|200.78|197.88|200.62|197.72|17
1652717390000|2022-05-16 16:09:50|200.65|197.75|200.53|197.63|200.65|197.75|200.53|197.63|20
1652717400000|2022-05-16 16:10:00|200.52|197.62|200.56|197.66|200.58|197.68|200.51|197.61|13
1652717410000|2022-05-16 16:10:10|200.57|197.67|200.57|197.67|200.57|197.67|200.52|197.62|17
1652717420000|2022-05-16 16:10:20|200.55|197.65|200.74|197.84|200.74|197.84|200.54|197.64|15
1652717430000|2022-05-16 16:10:30|200.75|197.85|200.77|197.87|200.8|197.9|200.75|197.85|15
1652717440000|2022-05-16 16:10:40|200.78|197.88|200.59|197.69|200.78|197.88|200.55|197.65|17
1652717450000|2022-05-16 16:10:50|200.58|197.68|200.69|197.79|200.69|197.79|200.53|197.63|13
1652717460000|2022-05-16 16:11:00|200.7|197.8|200.67|197.77|200.7|197.8|200.64|197.74|7
1652717470000|2022-05-16 16:11:10|200.66|197.76|200.53|197.63|200.66|197.76|200.53|197.63|16
1652717480000|2022-05-16 16:11:20|200.52|197.62|200.51|197.61|200.52|197.62|200.5|197.6|7
1652717490000|2022-05-16 16:11:30|200.43|197.53|200.12|197.22|200.43|197.53|200.11|197.21|19
1652717500000|2022-05-16 16:11:40|200.11|197.21|200.1|197.2|200.15|197.25|200.06|197.16|19
1652717510000|2022-05-16 16:11:50|200.03|197.13|199.94|197.04|200.03|197.13|199.84|196.94|29
1652717520000|2022-05-16 16:12:00|199.93|197.03|199.81|196.91|199.98|197.08|199.81|196.91|17
1652717530000|2022-05-16 16:12:10|199.79|196.89|199.73|196.83|199.79|196.89|199.73|196.83|19
1652717540000|2022-05-16 16:12:20|199.74|196.84|199.94|197.04|199.96|197.06|199.74|196.84|20
1652717550000|2022-05-16 16:12:30|199.95|197.05|200.17|197.27|200.17|197.27|199.95|197.05|15
1652717560000|2022-05-16 16:12:40|200.18|197.28|200.27|197.37|200.4|197.5|200.18|197.28|20
1652717570000|2022-05-16 16:12:50|200.31|197.41|200.32|197.42|200.34|197.44|200.27|197.37|17
1652717580000|2022-05-16 16:13:00|200.31|197.41|200.2|197.3|200.32|197.42|200.2|197.3|14
1652717590000|2022-05-16 16:13:10|200.21|197.31|200.49|197.59|200.52|197.62|200.21|197.31|21
1652717600000|2022-05-16 16:13:20|200.48|197.58|200.53|197.63|200.55|197.65|200.48|197.58|6
1652717610000|2022-05-16 16:13:30|200.51|197.61|200.52|197.62|200.55|197.65|200.51|197.61|8
1652717620000|2022-05-16 16:13:40|200.53|197.63|200.6|197.7|200.65|197.75|200.51|197.61|13
1652717630000|2022-05-16 16:13:50|200.59|197.69|200.59|197.69|200.61|197.71|200.59|197.69|3
1652717640000|2022-05-16 16:14:00|200.58|197.68|200.79|197.89|200.81|197.91|200.56|197.66|14
1652717650000|2022-05-16 16:14:10|200.8|197.9|200.75|197.85|200.83|197.93|200.75|197.85|13
1652717660000|2022-05-16 16:14:20|200.74|197.84|200.75|197.85|200.75|197.85|200.74|197.84|2
1652717670000|2022-05-16 16:14:30|200.72|197.82|200.51|197.61|200.72|197.82|200.5|197.6|11
1652717680000|2022-05-16 16:14:40|200.5|197.6|200.42|197.52|200.5|197.6|200.4|197.5|6
1652717690000|2022-05-16 16:14:50|200.43|197.53|200.59|197.69|200.59|197.69|200.43|197.53|19
1652717700000|2022-05-16 16:15:00|200.6|197.7|200.47|197.57|200.6|197.7|200.44|197.54|14
1652717710000|2022-05-16 16:15:10|200.46|197.56|200.39|197.49|200.46|197.56|200.36|197.46|15
1652717720000|2022-05-16 16:15:20|200.38|197.48|200.17|197.27|200.39|197.49|200.17|197.27|16
1652717730000|2022-05-16 16:15:30|200.14|197.24|200.53|197.63|200.53|197.63|200.1|197.2|30
1652717740000|2022-05-16 16:15:40|200.54|197.64|200.47|197.57|200.54|197.64|200.43|197.53|17
1652717750000|2022-05-16 16:15:50|200.46|197.56|200.44|197.54|200.54|197.64|200.41|197.51|17
1652717760000|2022-05-16 16:16:00|200.47|197.57|200.33|197.43|200.47|197.57|200.18|197.28|28
1652717770000|2022-05-16 16:16:10|200.32|197.42|200.44|197.54|200.45|197.55|200.29|197.39|19
1652717780000|2022-05-16 16:16:20|200.5|197.6|200.58|197.68|200.58|197.68|200.5|197.6|15
1652717790000|2022-05-16 16:16:30|200.55|197.65|200.59|197.69|200.61|197.71|200.55|197.65|13
1652717800000|2022-05-16 16:16:40|200.58|197.68|200.5|197.6|200.58|197.68|200.5|197.6|14
1652717810000|2022-05-16 16:16:50|200.48|197.58|200.55|197.65|200.6|197.7|200.45|197.55|19
1652717820000|2022-05-16 16:17:00|200.54|197.64|200.48|197.58|200.54|197.64|200.45|197.55|9
1652717830000|2022-05-16 16:17:10|200.47|197.57|200.61|197.71|200.61|197.71|200.38|197.48|22
1652717840000|2022-05-16 16:17:20|200.64|197.74|200.76|197.86|200.78|197.88|200.64|197.74|14
1652717850000|2022-05-16 16:17:30|200.77|197.87|200.69|197.79|200.77|197.87|200.69|197.79|8
1652717860000|2022-05-16 16:17:40|200.68|197.78|200.6|197.7|200.68|197.78|200.51|197.61|20
1652717870000|2022-05-16 16:17:50|200.67|197.77|200.67|197.77|200.73|197.83|200.67|197.77|13
1652717880000|2022-05-16 16:18:00|200.66|197.76|200.63|197.73|200.67|197.77|200.59|197.69|23
1652717890000|2022-05-16 16:18:10|200.62|197.72|200.68|197.78|200.68|197.78|200.6|197.7|10
1652717900000|2022-05-16 16:18:20|200.67|197.77|200.78|197.88|200.82|197.92|200.65|197.75|15
1652717910000|2022-05-16 16:18:30|200.79|197.89|201.02|198.12|201.02|198.12|200.79|197.89|14
1652717920000|2022-05-16 16:18:40|201.17|198.27|201.19|198.29|201.29|198.39|201.14|198.24|26
1652717930000|2022-05-16 16:18:50|201.2|198.3|201.32|198.42|201.33|198.43|201.16|198.26|17
1652717940000|2022-05-16 16:19:00|201.34|198.44|201.27|198.37|201.35|198.45|201.23|198.33|12
1652717950000|2022-05-16 16:19:10|201.28|198.38|201.31|198.41|201.32|198.42|201.28|198.38|18
1652717960000|2022-05-16 16:19:20|201.3|198.4|201.27|198.37|201.3|198.4|201.25|198.35|18
1652717970000|2022-05-16 16:19:30|201.26|198.36|201.26|198.36|201.26|198.36|201.18|198.28|18
1652717980000|2022-05-16 16:19:40|201.27|198.37|201.28|198.38|201.32|198.42|201.26|198.36|14
1652717990000|2022-05-16 16:19:50|201.29|198.39|201.31|198.41|201.32|198.42|201.27|198.37|14
1652718000000|2022-05-16 16:20:00|201.3|198.4|201.34|198.44|201.34|198.44|201.27|198.37|12
1652718010000|2022-05-16 16:20:10|201.35|198.45|201.51|198.61|201.54|198.64|201.35|198.45|12
1652718020000|2022-05-16 16:20:20|201.52|198.62|201.51|198.61|201.58|198.68|201.49|198.59|12
1652718030000|2022-05-16 16:20:30|201.5|198.6|201.49|198.59|201.53|198.63|201.44|198.54|24
1652718040000|2022-05-16 16:20:40|201.5|198.6|201.51|198.61|201.53|198.63|201.48|198.58|9
1652718050000|2022-05-16 16:20:50|201.5|198.6|201.49|198.59|201.54|198.64|201.49|198.59|9
1652718060000|2022-05-16 16:21:00|201.48|198.58|201.45|198.55|201.52|198.62|201.44|198.54|13
1652718070000|2022-05-16 16:21:10|201.43|198.53|201.48|198.58|201.48|198.58|201.42|198.52|10
1652718080000|2022-05-16 16:21:20|201.49|198.59|201.48|198.58|201.54|198.64|201.48|198.58|8
1652718090000|2022-05-16 16:21:30|201.49|198.59|201.35|198.45|201.49|198.59|201.34|198.44|12
1652718100000|2022-05-16 16:21:40|201.34|198.44|201.27|198.37|201.34|198.44|201.25|198.35|12
1652718110000|2022-05-16 16:21:50|201.28|198.38|201.4|198.5|201.45|198.55|201.24|198.34|16
1652718120000|2022-05-16 16:22:00|201.41|198.51|201.44|198.54|201.45|198.55|201.38|198.48|12
1652718130000|2022-05-16 16:22:10|201.42|198.52|201.39|198.49|201.42|198.52|201.37|198.47|7
1652718140000|2022-05-16 16:22:20|201.4|198.5|201.45|198.55|201.45|198.55|201.39|198.49|5
1652718150000|2022-05-16 16:22:30|201.47|198.57|201.5|198.6|201.5|198.6|201.47|198.57|6
1652718160000|2022-05-16 16:22:40|201.49|198.59|201.54|198.64|201.54|198.64|201.45|198.55|14
1652718170000|2022-05-16 16:22:50|201.57|198.67|201.55|198.65|201.58|198.68|201.52|198.62|17
1652718180000|2022-05-16 16:23:00|201.56|198.66|201.56|198.66|201.57|198.67|201.51|198.61|15
1652718190000|2022-05-16 16:23:10|201.55|198.65|201.55|198.65|201.56|198.66|201.52|198.62|13
1652718200000|2022-05-16 16:23:20|201.54|198.64|201.54|198.64|201.55|198.65|201.54|198.64|5
1652718210000|2022-05-16 16:23:30|201.55|198.65|201.52|198.62|201.55|198.65|201.52|198.62|4
1652718220000|2022-05-16 16:23:40|201.51|198.61|201.45|198.55|201.51|198.61|201.45|198.55|4
1652718230000|2022-05-16 16:23:50|201.46|198.56|201.4|198.5|201.46|198.56|201.4|198.5|8
1652718240000|2022-05-16 16:24:00|201.41|198.51|201.41|198.51|201.48|198.58|201.4|198.5|13
1652718250000|2022-05-16 16:24:10|201.36|198.46|201.2|198.3|201.36|198.46|201.18|198.28|9
1652718260000|2022-05-16 16:24:20|201.19|198.29|201.09|198.19|201.19|198.29|200.95|198.05|15
1652718270000|2022-05-16 16:24:30|201.08|198.18|201.15|198.25|201.18|198.28|201.06|198.16|11
1652718280000|2022-05-16 16:24:40|201.14|198.24|200.93|198.03|201.14|198.24|200.92|198.02|18
1652718290000|2022-05-16 16:24:50|200.94|198.04|200.95|198.05|200.99|198.09|200.94|198.04|12
1652718300000|2022-05-16 16:25:00|200.93|198.03|200.98|198.08|200.98|198.08|200.89|197.99|7
1652718310000|2022-05-16 16:25:10|200.99|198.09|200.76|197.86|200.99|198.09|200.75|197.85|14
1652718320000|2022-05-16 16:25:20|200.75|197.85|200.59|197.69|200.75|197.85|200.58|197.68|13
1652718330000|2022-05-16 16:25:30|200.6|197.7|200.64|197.74|200.68|197.78|200.6|197.7|18
1652718340000|2022-05-16 16:25:40|200.63|197.73|200.6|197.7|200.63|197.73|200.58|197.68|6
1652718350000|2022-05-16 16:25:50|200.61|197.71|200.4|197.5|200.62|197.72|200.4|197.5|14
1652718360000|2022-05-16 16:26:00|200.43|197.53|200.28|197.38|200.44|197.54|200.25|197.35|15
1652718370000|2022-05-16 16:26:10|200.21|197.31|200.36|197.46|200.37|197.47|200.2|197.3|26
1652718380000|2022-05-16 16:26:20|200.33|197.43|200.5|197.6|200.5|197.6|200.31|197.41|13
1652718390000|2022-05-16 16:26:30|200.53|197.63|200.35|197.45|200.6|197.7|200.33|197.43|19
1652718400000|2022-05-16 16:26:40|200.34|197.44|200.42|197.52|200.49|197.59|200.34|197.44|19
1652718410000|2022-05-16 16:26:50|200.41|197.51|200.42|197.52|200.45|197.55|200.41|197.51|15
1652718420000|2022-05-16 16:27:00|200.43|197.53|200.67|197.77|200.68|197.78|200.43|197.53|19
1652718430000|2022-05-16 16:27:10|200.66|197.76|200.59|197.69|200.69|197.79|200.59|197.69|13
1652718440000|2022-05-16 16:27:20|200.58|197.68|200.56|197.66|200.59|197.69|200.56|197.66|3
1652718450000|2022-05-16 16:27:30|200.57|197.67|200.58|197.68|200.59|197.69|200.57|197.67|5
1652718460000|2022-05-16 16:27:40|200.57|197.67|200.61|197.71|200.63|197.73|200.56|197.66|14
1652718470000|2022-05-16 16:27:50|200.63|197.73|200.6|197.7|200.64|197.74|200.6|197.7|8
1652718480000|2022-05-16 16:28:00|200.61|197.71|200.56|197.66|200.63|197.73|200.53|197.63|18
1652718490000|2022-05-16 16:28:10|200.59|197.69|200.65|197.75|200.65|197.75|200.58|197.68|8
1652718500000|2022-05-16 16:28:20|200.64|197.74|200.64|197.74|200.72|197.82|200.64|197.74|17
1652718510000|2022-05-16 16:28:30|200.65|197.75|200.65|197.75|200.65|197.75|200.65|197.75|1
1652718520000|2022-05-16 16:28:40|200.64|197.74|200.63|197.73|200.64|197.74|200.55|197.65|13
1652718530000|2022-05-16 16:28:50|200.64|197.74|200.71|197.81|200.72|197.82|200.56|197.66|20
1652718540000|2022-05-16 16:29:00|200.72|197.82|200.92|198.02|200.99|198.09|200.72|197.82|21
1652718550000|2022-05-16 16:29:10|200.96|198.06|200.9|198|200.96|198.06|200.87|197.97|10
1652718560000|2022-05-16 16:29:20|200.91|198.01|200.96|198.06|200.96|198.06|200.89|197.99|17
1652718570000|2022-05-16 16:29:30|200.95|198.05|201.12|198.22|201.12|198.22|200.95|198.05|4
1652718580000|2022-05-16 16:29:40|201.13|198.23|201.18|198.28|201.2|198.3|201.13|198.23|8
1652718590000|2022-05-16 16:29:50|201.17|198.27|201.18|198.28|201.21|198.31|201.17|198.27|11
1652718600000|2022-05-16 16:30:00|201.19|198.29|201.15|198.25|201.19|198.29|201.15|198.25|11
1652718610000|2022-05-16 16:30:10|201.14|198.24|201.16|198.26|201.16|198.26|201.13|198.23|6
1652718620000|2022-05-16 16:30:20|201.17|198.27|201.17|198.27|201.18|198.28|201.17|198.27|3
1652718630000|2022-05-16 16:30:30|201.18|198.28|201.26|198.36|201.29|198.39|201.16|198.26|19
1652718640000|2022-05-16 16:30:40|201.25|198.35|201.12|198.22|201.25|198.35|201.11|198.21|13
1652718650000|2022-05-16 16:30:50|201.13|198.23|201.02|198.12|201.16|198.26|201.02|198.12|12
1652718660000|2022-05-16 16:31:00|201.01|198.11|200.93|198.03|201.01|198.11|200.92|198.02|12
1652718670000|2022-05-16 16:31:10|200.92|198.02|200.79|197.89|200.92|198.02|200.79|197.89|17
1652718680000|2022-05-16 16:31:20|200.78|197.88|200.82|197.92|200.82|197.92|200.77|197.87|5
1652718690000|2022-05-16 16:31:30|200.83|197.93|200.93|198.03|200.94|198.04|200.83|197.93|12
1652718700000|2022-05-16 16:31:40|200.92|198.02|200.94|198.04|200.95|198.05|200.92|198.02|9
1652718710000|2022-05-16 16:31:50|200.93|198.03|200.99|198.09|200.99|198.09|200.89|197.99|12
1652718720000|2022-05-16 16:32:00|201|198.1|201.08|198.18|201.09|198.19|201|198.1|8
1652718730000|2022-05-16 16:32:10|201.07|198.17|201.02|198.12|201.07|198.17|201.02|198.12|10
1652718740000|2022-05-16 16:32:20|201.01|198.11|201.02|198.12|201.03|198.13|201.01|198.11|9
1652718750000|2022-05-16 16:32:30|201.03|198.13|201.25|198.35|201.27|198.37|201.03|198.13|16
1652718760000|2022-05-16 16:32:40|201.26|198.36|201.27|198.37|201.27|198.37|201.21|198.31|13
1652718770000|2022-05-16 16:32:50|201.28|198.38|201.46|198.56|201.48|198.58|201.26|198.36|16
1652718780000|2022-05-16 16:33:00|201.47|198.57|201.58|198.68|201.64|198.74|201.45|198.55|16
1652718790000|2022-05-16 16:33:10|201.59|198.69|201.47|198.57|201.6|198.7|201.47|198.57|15
1652718800000|2022-05-16 16:33:20|201.46|198.56|201.47|198.57|201.47|198.57|201.36|198.46|16
1652718810000|2022-05-16 16:33:30|201.49|198.59|201.54|198.64|201.6|198.7|201.48|198.58|16
1652718820000|2022-05-16 16:33:40|201.53|198.63|201.49|198.59|201.53|198.63|201.49|198.59|10
1652718830000|2022-05-16 16:33:50|201.51|198.61|201.69|198.79|201.69|198.79|201.51|198.61|21
1652718840000|2022-05-16 16:34:00|201.72|198.82|201.69|198.79|201.82|198.92|201.68|198.78|24
1652718850000|2022-05-16 16:34:10|201.7|198.8|201.76|198.86|201.77|198.87|201.69|198.79|20
1652718860000|2022-05-16 16:34:20|201.73|198.83|201.5|198.6|201.73|198.83|201.5|198.6|10
1652718870000|2022-05-16 16:34:30|201.48|198.58|201.47|198.57|201.49|198.59|201.46|198.56|11
1652718880000|2022-05-16 16:34:40|201.48|198.58|201.55|198.65|201.55|198.65|201.48|198.58|21
1652718890000|2022-05-16 16:34:50|201.52|198.62|201.56|198.66|201.56|198.66|201.49|198.59|16
1652718900000|2022-05-16 16:35:00|201.57|198.67|201.64|198.74|201.67|198.77|201.54|198.64|12
1652718910000|2022-05-16 16:35:10|201.65|198.75|201.73|198.83|201.73|198.83|201.65|198.75|13
1652718920000|2022-05-16 16:35:20|201.74|198.84|201.84|198.94|201.9|199|201.74|198.84|21
1652718930000|2022-05-16 16:35:30|201.81|198.91|201.77|198.87|201.82|198.92|201.77|198.87|9
1652718940000|2022-05-16 16:35:40|201.78|198.88|201.64|198.74|201.78|198.88|201.64|198.74|15
1652718950000|2022-05-16 16:35:50|201.65|198.75|201.66|198.76|201.71|198.81|201.65|198.75|14
1652718960000|2022-05-16 16:36:00|201.65|198.75|201.7|198.8|201.72|198.82|201.62|198.72|11
1652718970000|2022-05-16 16:36:10|201.68|198.78|201.74|198.84|201.76|198.86|201.67|198.77|13
1652718980000|2022-05-16 16:36:20|201.71|198.81|201.75|198.85|201.76|198.86|201.71|198.81|8
1652718990000|2022-05-16 16:36:30|201.72|198.82|201.62|198.72|201.77|198.87|201.62|198.72|18
1652719000000|2022-05-16 16:36:40|201.63|198.73|201.48|198.58|201.64|198.74|201.41|198.51|18
1652719010000|2022-05-16 16:36:50|201.47|198.57|201.44|198.54|201.47|198.57|201.44|198.54|8
1652719020000|2022-05-16 16:37:00|201.45|198.55|201.45|198.55|201.45|198.55|201.42|198.52|6
1652719030000|2022-05-16 16:37:10|201.49|198.59|201.49|198.59|201.55|198.65|201.47|198.57|9
1652719040000|2022-05-16 16:37:20|201.5|198.6|201.59|198.69|201.68|198.78|201.5|198.6|11
1652719050000|2022-05-16 16:37:30|201.6|198.7|201.52|198.62|201.6|198.7|201.52|198.62|9
1652719060000|2022-05-16 16:37:40|201.53|198.63|201.5|198.6|201.53|198.63|201.5|198.6|6
1652719070000|2022-05-16 16:37:50|201.49|198.59|201.41|198.51|201.49|198.59|201.41|198.51|3
1652719080000|2022-05-16 16:38:00|201.4|198.5|201.41|198.51|201.41|198.51|201.4|198.5|2
1652719090000|2022-05-16 16:38:10|201.4|198.5|201.41|198.51|201.43|198.53|201.39|198.49|9
1652719100000|2022-05-16 16:38:20|201.39|198.49|201.34|198.44|201.39|198.49|201.27|198.37|13
1652719110000|2022-05-16 16:38:30|201.33|198.43|201.35|198.45|201.39|198.49|201.33|198.43|12
1652719120000|2022-05-16 16:38:40|201.34|198.44|201.31|198.41|201.34|198.44|201.31|198.41|4
1652719130000|2022-05-16 16:38:50|201.3|198.4|201.29|198.39|201.33|198.43|201.28|198.38|10
1652719140000|2022-05-16 16:39:00|201.28|198.38|201|198.1|201.29|198.39|200.97|198.07|18
1652719150000|2022-05-16 16:39:10|201.01|198.11|201.01|198.11|201.03|198.13|201.01|198.11|13
1652719160000|2022-05-16 16:39:20|200.98|198.08|200.98|198.08|201.05|198.15|200.95|198.05|13
1652719170000|2022-05-16 16:39:30|200.97|198.07|200.81|197.91|200.98|198.08|200.79|197.89|21
1652719180000|2022-05-16 16:39:40|200.82|197.92|200.81|197.91|200.86|197.96|200.81|197.91|7
1652719190000|2022-05-16 16:39:50|200.83|197.93|200.81|197.91|200.83|197.93|200.81|197.91|3
1652719200000|2022-05-16 16:40:00|200.82|197.92|200.56|197.66|200.82|197.92|200.55|197.65|19
1652719210000|2022-05-16 16:40:10|200.54|197.64|200.6|197.7|200.6|197.7|200.54|197.64|12
1652719220000|2022-05-16 16:40:20|200.59|197.69|200.55|197.65|200.59|197.69|200.51|197.61|11
1652719230000|2022-05-16 16:40:30|200.56|197.66|200.53|197.63|200.56|197.66|200.52|197.62|9
1652719240000|2022-05-16 16:40:40|200.54|197.64|200.54|197.64|200.56|197.66|200.51|197.61|14
1652719250000|2022-05-16 16:40:50|200.55|197.65|200.5|197.6|200.55|197.65|200.46|197.56|12
1652719260000|2022-05-16 16:41:00|200.49|197.59|200.47|197.57|200.53|197.63|200.45|197.55|14
1652719270000|2022-05-16 16:41:10|200.5|197.6|200.43|197.53|200.51|197.61|200.42|197.52|15
1652719280000|2022-05-16 16:41:20|200.44|197.54|200.51|197.61|200.51|197.61|200.44|197.54|6
1652719290000|2022-05-16 16:41:30|200.52|197.62|200.58|197.68|200.58|197.68|200.51|197.61|16
1652719300000|2022-05-16 16:41:40|200.57|197.67|200.53|197.63|200.57|197.67|200.52|197.62|3
1652719310000|2022-05-16 16:41:50|200.54|197.64|200.47|197.57|200.54|197.64|200.44|197.54|9
1652719320000|2022-05-16 16:42:00|200.48|197.58|200.47|197.57|200.54|197.64|200.46|197.56|17
1652719330000|2022-05-16 16:42:10|200.46|197.56|200.44|197.54|200.46|197.56|200.43|197.53|10
1652719340000|2022-05-16 16:42:20|200.43|197.53|200.4|197.5|200.43|197.53|200.4|197.5|12
1652719350000|2022-05-16 16:42:30|200.39|197.49|200.52|197.62|200.52|197.62|200.38|197.48|13
1652719360000|2022-05-16 16:42:40|200.51|197.61|200.5|197.6|200.53|197.63|200.5|197.6|8
1652719370000|2022-05-16 16:42:50|200.49|197.59|200.34|197.44|200.51|197.61|200.33|197.43|15
1652719380000|2022-05-16 16:43:00|200.33|197.43|200.35|197.45|200.35|197.45|200.33|197.43|13
1652719390000|2022-05-16 16:43:10|200.34|197.44|200.34|197.44|200.4|197.5|200.33|197.43|13
1652719400000|2022-05-16 16:43:20|200.36|197.46|200.33|197.43|200.39|197.49|200.33|197.43|7
1652719410000|2022-05-16 16:43:30|200.34|197.44|200.33|197.43|200.35|197.45|200.33|197.43|3
1652719420000|2022-05-16 16:43:40|200.35|197.45|200.21|197.31|200.35|197.45|200.21|197.31|8
1652719430000|2022-05-16 16:43:50|200.2|197.3|199.82|196.92|200.2|197.3|199.82|196.92|20
1652719440000|2022-05-16 16:44:00|199.83|196.93|199.75|196.85|199.94|197.04|199.74|196.84|22
1652719450000|2022-05-16 16:44:10|199.73|196.83|199.6|196.7|199.74|196.84|199.59|196.69|20
1652719460000|2022-05-16 16:44:20|199.57|196.67|199.47|196.57|199.58|196.68|199.47|196.57|24
1652719470000|2022-05-16 16:44:30|199.36|196.46|199.32|196.42|199.41|196.51|199.14|196.24|34
1652719480000|2022-05-16 16:44:40|199.34|196.44|199.45|196.55|199.46|196.56|199.34|196.44|20
1652719490000|2022-05-16 16:44:50|199.48|196.58|199.04|196.14|199.49|196.59|199.02|196.12|26
1652719500000|2022-05-16 16:45:00|199.05|196.15|198.95|196.05|199.12|196.22|198.95|196.05|28
1652719510000|2022-05-16 16:45:10|198.94|196.04|198.72|195.82|198.94|196.04|198.7|195.8|31
1652719520000|2022-05-16 16:45:20|198.67|195.77|198.95|196.05|199.06|196.16|198.61|195.71|31
1652719530000|2022-05-16 16:45:30|198.94|196.04|199.49|196.59|199.49|196.59|198.91|196.01|25
1652719540000|2022-05-16 16:45:40|199.52|196.62|199.43|196.53|199.53|196.63|199.4|196.5|24
1652719550000|2022-05-16 16:45:50|199.42|196.52|199.29|196.39|199.43|196.53|199.24|196.34|17
1652719560000|2022-05-16 16:46:00|199.3|196.4|199.52|196.62|199.56|196.66|199.3|196.4|23
1652719570000|2022-05-16 16:46:10|199.56|196.66|199.34|196.44|199.56|196.66|199.34|196.44|19
1652719580000|2022-05-16 16:46:20|199.33|196.43|199.21|196.31|199.37|196.47|199.21|196.31|12
1652719590000|2022-05-16 16:46:30|199.19|196.29|199.19|196.29|199.21|196.31|199.1|196.2|18
1652719600000|2022-05-16 16:46:40|199.22|196.32|199.2|196.3|199.25|196.35|199.17|196.27|11
1652719610000|2022-05-16 16:46:50|199.26|196.36|199.3|196.4|199.33|196.43|199.26|196.36|15
1652719620000|2022-05-16 16:47:00|199.29|196.39|199.24|196.34|199.29|196.39|199.22|196.32|9
1652719630000|2022-05-16 16:47:10|199.25|196.35|199.34|196.44|199.39|196.49|199.25|196.35|13
1652719640000|2022-05-16 16:47:20|199.36|196.46|199.43|196.53|199.43|196.53|199.36|196.46|15
1652719650000|2022-05-16 16:47:30|199.41|196.51|199.5|196.6|199.51|196.61|199.36|196.46|14
1652719660000|2022-05-16 16:47:40|199.52|196.62|199.63|196.73|199.66|196.76|199.52|196.62|18
1652719670000|2022-05-16 16:47:50|199.64|196.74|199.58|196.68|199.73|196.83|199.58|196.68|20
1652719680000|2022-05-16 16:48:00|199.59|196.69|199.69|196.79|199.69|196.79|199.59|196.69|13
1652719690000|2022-05-16 16:48:10|199.7|196.8|199.71|196.81|199.76|196.86|199.69|196.79|16
1652719700000|2022-05-16 16:48:20|199.7|196.8|199.89|196.99|199.93|197.03|199.67|196.77|18
1652719710000|2022-05-16 16:48:30|199.92|197.02|200.3|197.4|200.34|197.44|199.9|197|24
1652719720000|2022-05-16 16:48:40|200.31|197.41|200.25|197.35|200.34|197.44|200.23|197.33|10
1652719730000|2022-05-16 16:48:50|200.24|197.34|200.19|197.29|200.27|197.37|200.16|197.26|13
1652719740000|2022-05-16 16:49:00|200.18|197.28|199.89|196.99|200.2|197.3|199.86|196.96|20
1652719750000|2022-05-16 16:49:10|199.91|197.01|200.04|197.14|200.05|197.15|199.91|197.01|18
1652719760000|2022-05-16 16:49:20|200.03|197.13|200.02|197.12|200.03|197.13|199.96|197.06|15
1652719770000|2022-05-16 16:49:30|200.01|197.11|199.96|197.06|200.01|197.11|199.93|197.03|11
1652719780000|2022-05-16 16:49:40|199.95|197.05|200.08|197.18|200.08|197.18|199.95|197.05|10
1652719790000|2022-05-16 16:49:50|200.11|197.21|200.04|197.14|200.13|197.23|200.04|197.14|8
1652719800000|2022-05-16 16:50:00|200.07|197.17|200.13|197.23|200.16|197.26|200.07|197.17|10
1652719810000|2022-05-16 16:50:10|200.15|197.25|200.12|197.22|200.15|197.25|200.11|197.21|5
1652719820000|2022-05-16 16:50:20|200.1|197.2|200.01|197.11|200.1|197.2|200.01|197.11|9
1652719830000|2022-05-16 16:50:30|200.02|197.12|199.98|197.08|200.03|197.13|199.98|197.08|5
1652719840000|2022-05-16 16:50:40|199.96|197.06|199.88|196.98|199.96|197.06|199.81|196.91|15
1652719850000|2022-05-16 16:50:50|199.87|196.97|199.9|197|199.9|197|199.75|196.85|27
1652719860000|2022-05-16 16:51:00|199.91|197.01|199.94|197.04|199.94|197.04|199.89|196.99|10
1652719870000|2022-05-16 16:51:10|199.95|197.05|200.01|197.11|200.01|197.11|199.95|197.05|6
1652719880000|2022-05-16 16:51:20|200.09|197.19|199.97|197.07|200.09|197.19|199.97|197.07|5
1652719890000|2022-05-16 16:51:30|199.96|197.06|199.75|196.85|199.96|197.06|199.75|196.85|15
1652719900000|2022-05-16 16:51:40|199.76|196.86|199.64|196.74|199.92|197.02|199.64|196.74|19
1652719910000|2022-05-16 16:51:50|199.65|196.75|199.73|196.83|199.78|196.88|199.64|196.74|15
1652719920000|2022-05-16 16:52:00|199.74|196.84|199.91|197.01|199.93|197.03|199.73|196.83|17
1652719930000|2022-05-16 16:52:10|199.9|197|200.02|197.12|200.02|197.12|199.9|197|14
1652719940000|2022-05-16 16:52:20|200.01|197.11|199.97|197.07|200.06|197.16|199.96|197.06|16
1652719950000|2022-05-16 16:52:30|199.96|197.06|199.88|196.98|199.96|197.06|199.87|196.97|18
1652719960000|2022-05-16 16:52:40|199.89|196.99|199.84|196.94|199.89|196.99|199.82|196.92|11
1652719970000|2022-05-16 16:52:50|199.83|196.93|199.78|196.88|199.83|196.93|199.78|196.88|8
1652719980000|2022-05-16 16:53:00|199.79|196.89|199.82|196.92|199.82|196.92|199.79|196.89|6
1652719990000|2022-05-16 16:53:10|199.86|196.96|199.84|196.94|199.97|197.07|199.84|196.94|14
1652720000000|2022-05-16 16:53:20|199.85|196.95|199.88|196.98|199.9|197|199.85|196.95|13
1652720010000|2022-05-16 16:53:30|199.9|197|199.94|197.04|199.96|197.06|199.89|196.99|10
1652720020000|2022-05-16 16:53:40|199.93|197.03|199.91|197.01|199.93|197.03|199.9|197|11
1652720030000|2022-05-16 16:53:50|199.92|197.02|199.9|197|199.94|197.04|199.9|197|6
1652720050000|2022-05-16 16:54:10|199.88|196.98|199.49|196.59|199.88|196.98|199.49|196.59|11
1652720060000|2022-05-16 16:54:20|199.5|196.6|199.6|196.7|199.73|196.83|199.5|196.6|18
1652720070000|2022-05-16 16:54:30|199.62|196.72|199.64|196.74|199.75|196.85|199.62|196.72|18
1652720080000|2022-05-16 16:54:40|199.62|196.72|199.56|196.66|199.66|196.76|199.54|196.64|11
1652720090000|2022-05-16 16:54:50|199.54|196.64|199.51|196.61|199.54|196.64|199.47|196.57|11
1652720100000|2022-05-16 16:55:00|199.48|196.58|199.47|196.57|199.48|196.58|199.37|196.47|14
1652720110000|2022-05-16 16:55:10|199.48|196.58|199.55|196.65|199.56|196.66|199.48|196.58|15
1652720120000|2022-05-16 16:55:20|199.54|196.64|199.58|196.68|199.61|196.71|199.54|196.64|14
1652720130000|2022-05-16 16:55:30|199.57|196.67|199.4|196.5|199.57|196.67|199.38|196.48|13
1652720140000|2022-05-16 16:55:40|199.39|196.49|199.4|196.5|199.4|196.5|199.38|196.48|7
1652720150000|2022-05-16 16:55:50|199.41|196.51|199.44|196.54|199.5|196.6|199.36|196.46|17
1652720160000|2022-05-16 16:56:00|199.4|196.5|199.4|196.5|199.42|196.52|199.37|196.47|13
1652720170000|2022-05-16 16:56:10|199.39|196.49|199.15|196.25|199.39|196.49|199.15|196.25|13
1652720180000|2022-05-16 16:56:20|199.16|196.26|199.12|196.22|199.2|196.3|199.11|196.21|11
1652720190000|2022-05-16 16:56:30|199.15|196.25|199.22|196.32|199.22|196.32|199.15|196.25|12
1652720200000|2022-05-16 16:56:40|199.23|196.33|199.08|196.18|199.23|196.33|199.06|196.16|13
1652720210000|2022-05-16 16:56:50|199.1|196.2|199.26|196.36|199.27|196.37|199.1|196.2|13
1652720220000|2022-05-16 16:57:00|199.28|196.38|199.28|196.38|199.28|196.38|199.26|196.36|5
1652720250000|2022-05-16 16:57:30|199.29|196.39|199.31|196.41|199.34|196.44|199.29|196.39|8
1652720260000|2022-05-16 16:57:40|199.33|196.43|199.32|196.42|199.33|196.43|199.32|196.42|4
1652720270000|2022-05-16 16:57:50|199.33|196.43|199.36|196.46|199.41|196.51|199.33|196.43|12
1652720280000|2022-05-16 16:58:00|199.37|196.47|199.37|196.47|199.4|196.5|199.36|196.46|9
1652720290000|2022-05-16 16:58:10|199.38|196.48|199.46|196.56|199.46|196.56|199.38|196.48|5
1652720300000|2022-05-16 16:58:20|199.47|196.57|199.52|196.62|199.52|196.62|199.47|196.57|10
1652720310000|2022-05-16 16:58:30|199.51|196.61|199.49|196.59|199.51|196.61|199.47|196.57|11
1652720320000|2022-05-16 16:58:40|199.5|196.6|199.45|196.55|199.5|196.6|199.45|196.55|8
1652720330000|2022-05-16 16:58:50|199.46|196.56|199.45|196.55|199.47|196.57|199.45|196.55|4
1652720350000|2022-05-16 16:59:10|199.47|196.57|199.47|196.57|199.47|196.57|199.47|196.57|1
1652720360000|2022-05-16 16:59:20|199.45|196.55|199.39|196.49|199.45|196.55|199.39|196.49|8
1652720370000|2022-05-16 16:59:30|199.4|196.5|199.42|196.52|199.44|196.54|199.4|196.5|7
1652720380000|2022-05-16 16:59:40|199.43|196.53|199.43|196.53|199.46|196.56|199.43|196.53|6
1652720390000|2022-05-16 16:59:50|199.44|196.54|199.68|196.78|199.69|196.79|199.43|196.53|15
1652720400000|2022-05-16 17:00:00|199.67|196.77|199.61|196.71|199.67|196.77|199.56|196.66|13
1652720410000|2022-05-16 17:00:10|199.6|196.7|199.57|196.67|199.61|196.71|199.57|196.67|5
1652720420000|2022-05-16 17:00:20|199.58|196.68|199.6|196.7|199.6|196.7|199.56|196.66|9
1652720430000|2022-05-16 17:00:30|199.61|196.71|199.48|196.58|199.64|196.74|199.48|196.58|14
1652720440000|2022-05-16 17:00:40|199.47|196.57|199.45|196.55|199.47|196.57|199.42|196.52|10
1652720450000|2022-05-16 17:00:50|199.5|196.6|199.64|196.74|199.64|196.74|199.49|196.59|13
1652720460000|2022-05-16 17:01:00|199.65|196.75|199.67|196.77|199.67|196.77|199.63|196.73|6
1652720470000|2022-05-16 17:01:10|199.69|196.79|199.77|196.87|199.77|196.87|199.69|196.79|7
1652720480000|2022-05-16 17:01:20|199.75|196.85|199.76|196.86|199.76|196.86|199.74|196.84|6
1652720490000|2022-05-16 17:01:30|199.77|196.87|199.79|196.89|199.79|196.89|199.75|196.85|11
1652720500000|2022-05-16 17:01:40|199.8|196.9|199.97|197.07|199.99|197.09|199.79|196.89|15
1652720510000|2022-05-16 17:01:50|199.98|197.08|200.08|197.18|200.08|197.18|199.98|197.08|6
1652720520000|2022-05-16 17:02:00|200.09|197.19|200.19|197.29|200.22|197.32|200.09|197.19|17
1652720530000|2022-05-16 17:02:10|200.2|197.3|200.33|197.43|200.36|197.46|200.19|197.29|13
1652720540000|2022-05-16 17:02:20|200.34|197.44|200.24|197.34|200.34|197.44|200.24|197.34|10
1652720550000|2022-05-16 17:02:30|200.2|197.3|200.18|197.28|200.2|197.3|200.17|197.27|6
1652720560000|2022-05-16 17:02:40|200.17|197.27|200.2|197.3|200.2|197.3|200.15|197.25|7
1652720570000|2022-05-16 17:02:50|200.21|197.31|200.37|197.47|200.41|197.51|200.21|197.31|16
1652720580000|2022-05-16 17:03:00|200.36|197.46|200.35|197.45|200.36|197.46|200.35|197.45|2
1652720590000|2022-05-16 17:03:10|200.34|197.44|200.29|197.39|200.34|197.44|200.29|197.39|6
1652720600000|2022-05-16 17:03:20|200.3|197.4|200.33|197.43|200.33|197.43|200.28|197.38|11
1652720610000|2022-05-16 17:03:30|200.34|197.44|200.31|197.41|200.34|197.44|200.31|197.41|7
1652720620000|2022-05-16 17:03:40|200.3|197.4|200.34|197.44|200.35|197.45|200.3|197.4|13
1652720630000|2022-05-16 17:03:50|200.32|197.42|200.41|197.51|200.41|197.51|200.32|197.42|11
1652720640000|2022-05-16 17:04:00|200.4|197.5|200.37|197.47|200.41|197.51|200.35|197.45|9
1652720650000|2022-05-16 17:04:10|200.36|197.46|200.36|197.46|200.36|197.46|200.3|197.4|11
1652720660000|2022-05-16 17:04:20|200.4|197.5|200.41|197.51|200.43|197.53|200.38|197.48|9
1652720670000|2022-05-16 17:04:30|200.42|197.52|200.44|197.54|200.44|197.54|200.42|197.52|2
1652720680000|2022-05-16 17:04:40|200.46|197.56|200.46|197.56|200.46|197.56|200.46|197.56|1
1652720690000|2022-05-16 17:04:50|200.48|197.58|200.6|197.7|200.61|197.71|200.48|197.58|7
1652720700000|2022-05-16 17:05:00|200.59|197.69|200.52|197.62|200.59|197.69|200.51|197.61|16
1652720710000|2022-05-16 17:05:10|200.5|197.6|200.5|197.6|200.51|197.61|200.49|197.59|4
1652720720000|2022-05-16 17:05:20|200.51|197.61|200.58|197.68|200.58|197.68|200.51|197.61|5
1652720730000|2022-05-16 17:05:30|200.57|197.67|200.4|197.5|200.57|197.67|200.39|197.49|9
1652720740000|2022-05-16 17:05:40|200.38|197.48|200.38|197.48|200.4|197.5|200.37|197.47|6
1652720750000|2022-05-16 17:05:50|200.42|197.52|200.59|197.69|200.59|197.69|200.42|197.52|12
1652720760000|2022-05-16 17:06:00|200.57|197.67|200.54|197.64|200.57|197.67|200.52|197.62|10
1652720770000|2022-05-16 17:06:10|200.55|197.65|200.59|197.69|200.59|197.69|200.55|197.65|5
1652720780000|2022-05-16 17:06:20|200.6|197.7|200.63|197.73|200.63|197.73|200.6|197.7|4
1652720790000|2022-05-16 17:06:30|200.62|197.72|200.59|197.69|200.62|197.72|200.58|197.68|6
1652720800000|2022-05-16 17:06:40|200.6|197.7|200.6|197.7|200.6|197.7|200.59|197.69|5
1652720810000|2022-05-16 17:06:50|200.59|197.69|200.53|197.63|200.59|197.69|200.52|197.62|5
1652720820000|2022-05-16 17:07:00|200.5|197.6|200.49|197.59|200.52|197.62|200.49|197.59|6
1652720830000|2022-05-16 17:07:10|200.39|197.49|200.29|197.39|200.39|197.49|200.28|197.38|11
1652720840000|2022-05-16 17:07:20|200.3|197.4|200.56|197.66|200.56|197.66|200.29|197.39|14
1652720850000|2022-05-16 17:07:30|200.57|197.67|200.63|197.73|200.69|197.79|200.57|197.67|15
1652720860000|2022-05-16 17:07:40|200.62|197.72|200.69|197.79|200.69|197.79|200.6|197.7|10
1652720870000|2022-05-16 17:07:50|200.68|197.78|200.67|197.77|200.74|197.84|200.67|197.77|13
1652720880000|2022-05-16 17:08:00|200.66|197.76|200.64|197.74|200.67|197.77|200.63|197.73|7
1652720890000|2022-05-16 17:08:10|200.65|197.75|200.68|197.78|200.68|197.78|200.64|197.74|5
1652720900000|2022-05-16 17:08:20|200.69|197.79|200.69|197.79|200.7|197.8|200.67|197.77|19
1652720910000|2022-05-16 17:08:30|200.74|197.84|200.73|197.83|200.76|197.86|200.73|197.83|11
1652720920000|2022-05-16 17:08:40|200.74|197.84|200.76|197.86|200.77|197.87|200.73|197.83|10
1652720930000|2022-05-16 17:08:50|200.77|197.87|200.8|197.9|200.83|197.93|200.76|197.86|10
1652720940000|2022-05-16 17:09:00|200.79|197.89|200.83|197.93|200.83|197.93|200.78|197.88|5
1652720950000|2022-05-16 17:09:10|200.8|197.9|200.71|197.81|200.8|197.9|200.7|197.8|13
1652720960000|2022-05-16 17:09:20|200.73|197.83|200.74|197.84|200.81|197.91|200.71|197.81|16
1652720970000|2022-05-16 17:09:30|200.73|197.83|200.74|197.84|200.75|197.85|200.71|197.81|9
1652720980000|2022-05-16 17:09:40|200.73|197.83|200.69|197.79|200.73|197.83|200.67|197.77|7
1652720990000|2022-05-16 17:09:50|200.7|197.8|200.77|197.87|200.78|197.88|200.7|197.8|14
1652721000000|2022-05-16 17:10:00|200.78|197.88|200.79|197.89|200.8|197.9|200.78|197.88|14
1652721010000|2022-05-16 17:10:10|200.8|197.9|200.75|197.85|200.8|197.9|200.74|197.84|6
1652721020000|2022-05-16 17:10:20|200.73|197.83|200.79|197.89|200.8|197.9|200.73|197.83|12
1652721030000|2022-05-16 17:10:30|200.78|197.88|200.73|197.83|200.78|197.88|200.71|197.81|7
1652721040000|2022-05-16 17:10:40|200.71|197.81|200.67|197.77|200.71|197.81|200.66|197.76|7
1652721050000|2022-05-16 17:10:50|200.65|197.75|200.74|197.84|200.75|197.85|200.65|197.75|7
1652721060000|2022-05-16 17:11:00|200.75|197.85|200.94|198.04|200.96|198.06|200.75|197.85|19
1652721070000|2022-05-16 17:11:10|200.95|198.05|200.81|197.91|200.97|198.07|200.8|197.9|20
1652721080000|2022-05-16 17:11:20|200.82|197.92|200.96|198.06|200.96|198.06|200.82|197.92|12
1652721090000|2022-05-16 17:11:30|200.94|198.04|201.25|198.35|201.25|198.35|200.94|198.04|20
1652721100000|2022-05-16 17:11:40|201.24|198.34|201.1|198.2|201.25|198.35|201.09|198.19|17
1652721110000|2022-05-16 17:11:50|201.09|198.19|201.18|198.28|201.22|198.32|201.08|198.18|19
1652721120000|2022-05-16 17:12:00|201.17|198.27|201.17|198.27|201.21|198.31|201.17|198.27|11
1652721130000|2022-05-16 17:12:10|201.16|198.26|200.88|197.98|201.16|198.26|200.88|197.98|22
1652721140000|2022-05-16 17:12:20|200.89|197.99|200.91|198.01|200.94|198.04|200.87|197.97|12
1652721150000|2022-05-16 17:12:30|200.9|198|200.91|198.01|200.95|198.05|200.9|198|12
1652721160000|2022-05-16 17:12:40|200.92|198.02|200.76|197.86|200.95|198.05|200.76|197.86|16
1652721170000|2022-05-16 17:12:50|200.74|197.84|200.79|197.89|200.81|197.91|200.69|197.79|18
1652721180000|2022-05-16 17:13:00|200.8|197.9|200.86|197.96|200.88|197.98|200.8|197.9|12
1652721190000|2022-05-16 17:13:10|200.85|197.95|200.81|197.91|200.85|197.95|200.78|197.88|12
1652721200000|2022-05-16 17:13:20|200.8|197.9|200.75|197.85|200.8|197.9|200.74|197.84|11
1652721210000|2022-05-16 17:13:30|200.76|197.86|200.8|197.9|200.86|197.96|200.76|197.86|16
1652721220000|2022-05-16 17:13:40|200.79|197.89|200.72|197.82|200.79|197.89|200.71|197.81|11
1652721230000|2022-05-16 17:13:50|200.74|197.84|200.78|197.88|200.78|197.88|200.73|197.83|6
1652721240000|2022-05-16 17:14:00|200.81|197.91|200.78|197.88|200.81|197.91|200.74|197.84|13
1652721250000|2022-05-16 17:14:10|200.77|197.87|200.73|197.83|200.77|197.87|200.73|197.83|5
1652721260000|2022-05-16 17:14:20|200.72|197.82|200.72|197.82|200.74|197.84|200.72|197.82|4
1652721270000|2022-05-16 17:14:30|200.73|197.83|200.72|197.82|200.74|197.84|200.71|197.81|8
1652721280000|2022-05-16 17:14:40|200.74|197.84|200.75|197.85|200.8|197.9|200.74|197.84|12
1652721290000|2022-05-16 17:14:50|200.74|197.84|200.74|197.84|200.75|197.85|200.72|197.82|11
1652721300000|2022-05-16 17:15:00|200.75|197.85|200.79|197.89|200.79|197.89|200.75|197.85|6
1652721310000|2022-05-16 17:15:10|200.78|197.88|200.8|197.9|200.8|197.9|200.78|197.88|3
1652721320000|2022-05-16 17:15:20|200.79|197.89|200.79|197.89|200.81|197.91|200.79|197.89|9
1652721330000|2022-05-16 17:15:30|200.78|197.88|200.69|197.79|200.78|197.88|200.69|197.79|10
1652721340000|2022-05-16 17:15:40|200.73|197.83|200.77|197.87|200.83|197.93|200.73|197.83|11
1652721350000|2022-05-16 17:15:50|200.74|197.84|200.72|197.82|200.74|197.84|200.72|197.82|5
1652721360000|2022-05-16 17:16:00|200.73|197.83|200.74|197.84|200.74|197.84|200.72|197.82|6
1652721370000|2022-05-16 17:16:10|200.77|197.87|200.76|197.86|200.81|197.91|200.74|197.84|14
1652721380000|2022-05-16 17:16:20|200.75|197.85|200.78|197.88|200.79|197.89|200.75|197.85|10
1652721390000|2022-05-16 17:16:30|200.79|197.89|200.79|197.89|200.79|197.89|200.78|197.88|9
1652721400000|2022-05-16 17:16:40|200.8|197.9|200.97|198.07|200.97|198.07|200.8|197.9|16
1652721410000|2022-05-16 17:16:50|200.98|198.08|200.95|198.05|200.99|198.09|200.93|198.03|5
1652721420000|2022-05-16 17:17:00|200.97|198.07|200.97|198.07|200.98|198.08|200.97|198.07|3
1652721440000|2022-05-16 17:17:20|200.98|198.08|200.99|198.09|200.99|198.09|200.98|198.08|2
1652721450000|2022-05-16 17:17:30|201|198.1|201.01|198.11|201.02|198.12|201|198.1|14
1652721460000|2022-05-16 17:17:40|201|198.1|201.01|198.11|201.02|198.12|200.99|198.09|7
1652721470000|2022-05-16 17:17:50|201|198.1|200.97|198.07|201|198.1|200.97|198.07|3
1652721480000|2022-05-16 17:18:00|200.96|198.06|200.89|197.99|200.96|198.06|200.88|197.98|10
1652721490000|2022-05-16 17:18:10|200.88|197.98|200.54|197.64|200.88|197.98|200.54|197.64|17
1652721500000|2022-05-16 17:18:20|200.5|197.6|200.66|197.76|200.66|197.76|200.49|197.59|11
1652721510000|2022-05-16 17:18:30|200.67|197.77|200.61|197.71|200.76|197.86|200.6|197.7|12
1652721520000|2022-05-16 17:18:40|200.62|197.72|200.62|197.72|200.65|197.75|200.6|197.7|9
1652721530000|2022-05-16 17:18:50|200.63|197.73|200.62|197.72|200.69|197.79|200.62|197.72|12
1652721540000|2022-05-16 17:19:00|200.61|197.71|200.7|197.8|200.73|197.83|200.61|197.71|15
1652721550000|2022-05-16 17:19:10|200.69|197.79|200.58|197.68|200.69|197.79|200.57|197.67|13
1652721560000|2022-05-16 17:19:20|200.56|197.66|200.58|197.68|200.6|197.7|200.56|197.66|8
1652721570000|2022-05-16 17:19:30|200.59|197.69|200.7|197.8|200.71|197.81|200.59|197.69|13
1652721580000|2022-05-16 17:19:40|200.69|197.79|200.57|197.67|200.69|197.79|200.57|197.67|12
1652721590000|2022-05-16 17:19:50|200.56|197.66|200.6|197.7|200.6|197.7|200.51|197.61|16
1652721600000|2022-05-16 17:20:00|200.59|197.69|200.51|197.61|200.6|197.7|200.51|197.61|10
1652721610000|2022-05-16 17:20:10|200.53|197.63|200.52|197.62|200.53|197.63|200.5|197.6|12
1652721620000|2022-05-16 17:20:20|200.5|197.6|200.49|197.59|200.5|197.6|200.47|197.57|7
1652721630000|2022-05-16 17:20:30|200.5|197.6|200.52|197.62|200.53|197.63|200.49|197.59|11
1652721640000|2022-05-16 17:20:40|200.51|197.61|200.51|197.61|200.57|197.67|200.5|197.6|14
1652721650000|2022-05-16 17:20:50|200.52|197.62|200.56|197.66|200.58|197.68|200.48|197.58|14
1652721660000|2022-05-16 17:21:00|200.57|197.67|200.56|197.66|200.57|197.67|200.55|197.65|6
1652721670000|2022-05-16 17:21:10|200.57|197.67|200.65|197.75|200.65|197.75|200.57|197.67|14
1652721680000|2022-05-16 17:21:20|200.67|197.77|200.73|197.83|200.73|197.83|200.65|197.75|12
1652721690000|2022-05-16 17:21:30|200.72|197.82|200.87|197.97|200.87|197.97|200.7|197.8|9
1652721700000|2022-05-16 17:21:40|200.88|197.98|201.11|198.21|201.11|198.21|200.83|197.93|15
1652721710000|2022-05-16 17:21:50|201.19|198.29|201.39|198.49|201.39|198.49|201.19|198.29|17
1652721720000|2022-05-16 17:22:00|201.38|198.48|201.68|198.78|201.68|198.78|201.37|198.47|18
1652721730000|2022-05-16 17:22:10|201.69|198.79|201.64|198.74|201.98|199.08|201.64|198.74|29
1652721740000|2022-05-16 17:22:20|201.66|198.76|201.53|198.63|201.66|198.76|201.49|198.59|26
1652721750000|2022-05-16 17:22:30|201.54|198.64|201.61|198.71|201.68|198.78|201.53|198.63|22
1652721760000|2022-05-16 17:22:40|201.6|198.7|201.51|198.61|201.6|198.7|201.48|198.58|18
1652721770000|2022-05-16 17:22:50|201.52|198.62|201.69|198.79|201.73|198.83|201.52|198.62|30
1652721780000|2022-05-16 17:23:00|201.68|198.78|201.64|198.74|201.73|198.83|201.62|198.72|21
1652721790000|2022-05-16 17:23:10|201.63|198.73|201.52|198.62|201.64|198.74|201.51|198.61|14
1652721800000|2022-05-16 17:23:20|201.53|198.63|201.61|198.71|201.62|198.72|201.5|198.6|19
1652721810000|2022-05-16 17:23:30|201.62|198.72|201.75|198.85|201.75|198.85|201.62|198.72|16
1652721820000|2022-05-16 17:23:40|201.76|198.86|201.72|198.82|201.76|198.86|201.67|198.77|18
1652721830000|2022-05-16 17:23:50|201.71|198.81|201.81|198.91|201.81|198.91|201.71|198.81|11
1652721840000|2022-05-16 17:24:00|201.82|198.92|201.82|198.92|201.84|198.94|201.8|198.9|14
1652721850000|2022-05-16 17:24:10|201.81|198.91|201.82|198.92|201.87|198.97|201.8|198.9|10
1652721860000|2022-05-16 17:24:20|201.83|198.93|201.68|198.78|201.83|198.93|201.68|198.78|19
1652721870000|2022-05-16 17:24:30|201.69|198.79|201.73|198.83|201.76|198.86|201.67|198.77|12
1652721880000|2022-05-16 17:24:40|201.72|198.82|201.74|198.84|201.74|198.84|201.72|198.82|6
1652721890000|2022-05-16 17:24:50|201.73|198.83|201.74|198.84|201.74|198.84|201.7|198.8|10
1652721910000|2022-05-16 17:25:10|201.76|198.86|201.59|198.69|201.77|198.87|201.59|198.69|15
1652721920000|2022-05-16 17:25:20|201.6|198.7|201.57|198.67|201.63|198.73|201.57|198.67|9
1652721930000|2022-05-16 17:25:30|201.56|198.66|201.49|198.59|201.56|198.66|201.44|198.54|10
1652721940000|2022-05-16 17:25:40|201.56|198.66|201.57|198.67|201.63|198.73|201.56|198.66|14
1652721950000|2022-05-16 17:25:50|201.56|198.66|201.64|198.74|201.64|198.74|201.54|198.64|12
1652721960000|2022-05-16 17:26:00|201.68|198.78|201.65|198.75|201.73|198.83|201.63|198.73|19
1652721970000|2022-05-16 17:26:10|201.64|198.74|201.6|198.7|201.64|198.74|201.55|198.65|12
1652721980000|2022-05-16 17:26:20|201.59|198.69|201.6|198.7|201.63|198.73|201.58|198.68|12
1652721990000|2022-05-16 17:26:30|201.57|198.67|201.61|198.71|201.65|198.75|201.57|198.67|16
1652722000000|2022-05-16 17:26:40|201.62|198.72|201.64|198.74|201.64|198.74|201.61|198.71|4
1652722010000|2022-05-16 17:26:50|201.63|198.73|201.71|198.81|201.75|198.85|201.63|198.73|15
1652722020000|2022-05-16 17:27:00|201.69|198.79|201.63|198.73|201.7|198.8|201.6|198.7|9
1652722030000|2022-05-16 17:27:10|201.62|198.72|201.51|198.61|201.63|198.73|201.51|198.61|15
1652722040000|2022-05-16 17:27:20|201.49|198.59|201.46|198.56|201.49|198.59|201.43|198.53|13
1652722050000|2022-05-16 17:27:30|201.45|198.55|201.39|198.49|201.47|198.57|201.37|198.47|12
1652722060000|2022-05-16 17:27:40|201.38|198.48|201.35|198.45|201.38|198.48|201.35|198.45|11
1652722070000|2022-05-16 17:27:50|201.36|198.46|201.41|198.51|201.41|198.51|201.36|198.46|7
1652722080000|2022-05-16 17:28:00|201.42|198.52|201.43|198.53|201.47|198.57|201.41|198.51|12
1652722090000|2022-05-16 17:28:10|201.44|198.54|201.5|198.6|201.51|198.61|201.44|198.54|7
1652722100000|2022-05-16 17:28:20|201.51|198.61|201.52|198.62|201.56|198.66|201.49|198.59|12
1652722110000|2022-05-16 17:28:30|201.53|198.63|201.49|198.59|201.53|198.63|201.45|198.55|16
1652722120000|2022-05-16 17:28:40|201.5|198.6|201.55|198.65|201.55|198.65|201.5|198.6|13
1652722130000|2022-05-16 17:28:50|201.54|198.64|201.52|198.62|201.54|198.64|201.48|198.58|10
1652722140000|2022-05-16 17:29:00|201.53|198.63|201.52|198.62|201.56|198.66|201.51|198.61|11
1652722150000|2022-05-16 17:29:10|201.53|198.63|201.48|198.58|201.53|198.63|201.48|198.58|9
1652722160000|2022-05-16 17:29:20|201.47|198.57|201.47|198.57|201.49|198.59|201.42|198.52|10
1652722170000|2022-05-16 17:29:30|201.45|198.55|201.49|198.59|201.5|198.6|201.45|198.55|12
1652722180000|2022-05-16 17:29:40|201.5|198.6|201.53|198.63|201.53|198.63|201.49|198.59|18
1652722190000|2022-05-16 17:29:50|201.52|198.62|201.56|198.66|201.56|198.66|201.5|198.6|9
1652722200000|2022-05-16 17:30:00|201.55|198.65|201.59|198.69|201.59|198.69|201.53|198.63|10
1652722210000|2022-05-16 17:30:10|201.61|198.71|201.63|198.73|201.63|198.73|201.58|198.68|10
1652722220000|2022-05-16 17:30:20|201.64|198.74|201.75|198.85|201.75|198.85|201.63|198.73|21
1652722230000|2022-05-16 17:30:30|201.73|198.83|201.85|198.95|201.85|198.95|201.73|198.83|14
1652722240000|2022-05-16 17:30:40|201.86|198.96|201.85|198.95|201.86|198.96|201.83|198.93|5
1652722250000|2022-05-16 17:30:50|201.84|198.94|201.98|199.08|202.03|199.13|201.82|198.92|17
1652722260000|2022-05-16 17:31:00|201.96|199.06|201.96|199.06|201.97|199.07|201.96|199.06|9
1652722270000|2022-05-16 17:31:10|201.97|199.07|202.02|199.12|202.04|199.14|201.97|199.07|20
1652722280000|2022-05-16 17:31:20|202.22|199.32|202.3|199.4|202.3|199.4|202.11|199.21|14
1652722290000|2022-05-16 17:31:30|202.29|199.39|202.28|199.38|202.33|199.43|202.25|199.35|14
1652722300000|2022-05-16 17:31:40|202.27|199.37|202.33|199.43|202.34|199.44|202.26|199.36|7
1652722310000|2022-05-16 17:31:50|202.34|199.44|202.26|199.36|202.34|199.44|202.24|199.34|18
1652722320000|2022-05-16 17:32:00|202.27|199.37|202.23|199.33|202.35|199.45|202.23|199.33|16
1652722330000|2022-05-16 17:32:10|202.21|199.31|202.04|199.14|202.21|199.31|202.02|199.12|26
1652722340000|2022-05-16 17:32:20|202.05|199.15|201.95|199.05|202.05|199.15|201.94|199.04|14
1652722350000|2022-05-16 17:32:30|201.94|199.04|201.97|199.07|201.98|199.08|201.93|199.03|13
1652722360000|2022-05-16 17:32:40|201.98|199.08|201.96|199.06|201.98|199.08|201.94|199.04|8
1652722370000|2022-05-16 17:32:50|201.97|199.07|201.84|198.94|201.97|199.07|201.78|198.88|12
1652722380000|2022-05-16 17:33:00|201.85|198.95|202.07|199.17|202.11|199.21|201.85|198.95|19
1652722390000|2022-05-16 17:33:10|202.08|199.18|202.04|199.14|202.11|199.21|202.03|199.13|8
1652722400000|2022-05-16 17:33:20|202.05|199.15|202.03|199.13|202.09|199.19|201.99|199.09|15
1652722410000|2022-05-16 17:33:30|202.01|199.11|202.01|199.11|202.03|199.13|201.99|199.09|8
1652722420000|2022-05-16 17:33:40|202.02|199.12|202.04|199.14|202.05|199.15|202|199.1|6
1652722430000|2022-05-16 17:33:50|202.09|199.19|201.96|199.06|202.09|199.19|201.94|199.04|13
1652722440000|2022-05-16 17:34:00|201.98|199.08|202|199.1|202.01|199.11|201.95|199.05|12
1652722450000|2022-05-16 17:34:10|202.01|199.11|201.96|199.06|202.05|199.15|201.96|199.06|12
1652722460000|2022-05-16 17:34:20|201.97|199.07|201.95|199.05|201.99|199.09|201.93|199.03|11
1652722470000|2022-05-16 17:34:30|201.94|199.04|201.9|199|201.94|199.04|201.9|199|7
1652722480000|2022-05-16 17:34:40|201.91|199.01|201.9|199|201.91|199.01|201.9|199|2
1652722490000|2022-05-16 17:34:50|201.89|198.99|201.91|199.01|201.91|199.01|201.88|198.98|5
1652722500000|2022-05-16 17:35:00|201.98|199.08|202|199.1|202.01|199.11|201.98|199.08|4
1652722510000|2022-05-16 17:35:10|201.98|199.08|201.89|198.99|201.98|199.08|201.88|198.98|12
1652722520000|2022-05-16 17:35:20|201.88|198.98|201.89|198.99|201.9|199|201.88|198.98|7
1652722530000|2022-05-16 17:35:30|201.9|199|201.93|199.03|201.96|199.06|201.9|199|9
1652722540000|2022-05-16 17:35:40|201.94|199.04|201.95|199.05|201.99|199.09|201.94|199.04|7
1652722550000|2022-05-16 17:35:50|201.96|199.06|201.95|199.05|201.98|199.08|201.95|199.05|10
1652722560000|2022-05-16 17:36:00|201.96|199.06|201.95|199.05|201.98|199.08|201.95|199.05|6
1652722570000|2022-05-16 17:36:10|201.94|199.04|201.95|199.05|202|199.1|201.93|199.03|10
1652722580000|2022-05-16 17:36:20|201.94|199.04|201.86|198.96|201.94|199.04|201.86|198.96|8
1652722590000|2022-05-16 17:36:30|201.87|198.97|201.73|198.83|201.87|198.97|201.73|198.83|7
1652722600000|2022-05-16 17:36:40|201.71|198.81|201.67|198.77|201.71|198.81|201.67|198.77|3
1652722610000|2022-05-16 17:36:50|201.65|198.75|201.57|198.67|201.65|198.75|201.57|198.67|10
1652722640000|2022-05-16 17:37:20|201.55|198.65|201.5|198.6|201.55|198.65|201.5|198.6|6
1652722650000|2022-05-16 17:37:30|201.47|198.57|201.49|198.59|201.5|198.6|201.47|198.57|4
1652722660000|2022-05-16 17:37:40|201.5|198.6|201.54|198.64|201.54|198.64|201.5|198.6|5
1652722670000|2022-05-16 17:37:50|201.53|198.63|201.61|198.71|201.61|198.71|201.53|198.63|9
1652722680000|2022-05-16 17:38:00|201.62|198.72|201.58|198.68|201.7|198.8|201.57|198.67|18
1652722690000|2022-05-16 17:38:10|201.57|198.67|201.57|198.67|201.57|198.67|201.46|198.56|14
1652722700000|2022-05-16 17:38:20|201.58|198.68|201.54|198.64|201.58|198.68|201.53|198.63|5
1652722770000|2022-05-16 17:39:30|201.97|199.07|201.97|199.07|201.97|199.07|201.97|199.07|1
1652722780000|2022-05-16 17:39:40|201.96|199.06|201.91|199.01|201.96|199.06|201.91|199.01|8
1652722790000|2022-05-16 17:39:50|201.92|199.02|201.95|199.05|201.95|199.05|201.92|199.02|6
1652722800000|2022-05-16 17:40:00|201.96|199.06|201.93|199.03|201.96|199.06|201.93|199.03|8
1652722810000|2022-05-16 17:40:10|201.92|199.02|201.81|198.91|201.92|199.02|201.81|198.91|8
1652722820000|2022-05-16 17:40:20|201.82|198.92|201.8|198.9|201.83|198.93|201.8|198.9|8
1652722830000|2022-05-16 17:40:30|201.82|198.92|201.84|198.94|201.84|198.94|201.81|198.91|8
1652722840000|2022-05-16 17:40:40|201.83|198.93|201.81|198.91|201.83|198.93|201.81|198.91|3
1652722850000|2022-05-16 17:40:50|201.82|198.92|201.87|198.97|201.91|199.01|201.82|198.92|12
1652722860000|2022-05-16 17:41:00|201.86|198.96|201.91|199.01|201.93|199.03|201.86|198.96|7
1652722870000|2022-05-16 17:41:10|201.93|199.03|201.94|199.04|201.94|199.04|201.93|199.03|8
1652722880000|2022-05-16 17:41:20|201.95|199.05|201.93|199.03|201.98|199.08|201.91|199.01|13
1652722890000|2022-05-16 17:41:30|201.92|199.02|201.68|198.78|201.92|199.02|201.68|198.78|13
1652722900000|2022-05-16 17:41:40|201.69|198.79|201.72|198.82|201.79|198.89|201.68|198.78|13
1652722910000|2022-05-16 17:41:50|201.7|198.8|201.72|198.82|201.72|198.82|201.61|198.71|22
1652722920000|2022-05-16 17:42:00|201.71|198.81|201.66|198.76|201.71|198.81|201.63|198.73|15
1652722930000|2022-05-16 17:42:10|201.64|198.74|201.62|198.72|201.65|198.75|201.62|198.72|8
1652722940000|2022-05-16 17:42:20|201.61|198.71|201.48|198.58|201.61|198.71|201.41|198.51|14
1652722950000|2022-05-16 17:42:30|201.47|198.57|201.48|198.58|201.49|198.59|201.45|198.55|9
1652722960000|2022-05-16 17:42:40|201.47|198.57|201.47|198.57|201.47|198.57|201.4|198.5|13
1652722970000|2022-05-16 17:42:50|201.46|198.56|201.58|198.68|201.6|198.7|201.45|198.55|15
1652722980000|2022-05-16 17:43:00|201.6|198.7|201.52|198.62|201.63|198.73|201.52|198.62|10
1652722990000|2022-05-16 17:43:10|201.53|198.63|201.54|198.64|201.55|198.65|201.51|198.61|13
1652723000000|2022-05-16 17:43:20|201.55|198.65|201.55|198.65|201.57|198.67|201.54|198.64|7
1652723010000|2022-05-16 17:43:30|201.56|198.66|201.54|198.64|201.56|198.66|201.51|198.61|12
1652723020000|2022-05-16 17:43:40|201.55|198.65|201.67|198.77|201.68|198.78|201.55|198.65|6
1652723030000|2022-05-16 17:43:50|201.66|198.76|201.66|198.76|201.66|198.76|201.64|198.74|5
1652723040000|2022-05-16 17:44:00|201.67|198.77|201.76|198.86|201.77|198.87|201.63|198.73|15
1652723050000|2022-05-16 17:44:10|201.77|198.87|201.79|198.89|201.79|198.89|201.76|198.86|13
1652723060000|2022-05-16 17:44:20|201.78|198.88|201.77|198.87|201.79|198.89|201.77|198.87|7
1652723070000|2022-05-16 17:44:30|201.78|198.88|201.89|198.99|201.9|199|201.78|198.88|15
1652723080000|2022-05-16 17:44:40|201.9|199|201.95|199.05|201.95|199.05|201.9|199|19
1652723090000|2022-05-16 17:44:50|201.93|199.03|201.91|199.01|201.95|199.05|201.91|199.01|7
1652723100000|2022-05-16 17:45:00|201.92|199.02|201.76|198.86|201.95|199.05|201.74|198.84|18
1652723110000|2022-05-16 17:45:10|201.75|198.85|201.78|198.88|201.82|198.92|201.74|198.84|23
1652723120000|2022-05-16 17:45:20|201.79|198.89|201.78|198.88|201.8|198.9|201.75|198.85|14
1652723130000|2022-05-16 17:45:30|201.76|198.86|201.73|198.83|201.76|198.86|201.73|198.83|9
1652723140000|2022-05-16 17:45:40|201.74|198.84|201.63|198.73|201.74|198.84|201.61|198.71|16
1652723150000|2022-05-16 17:45:50|201.64|198.74|201.54|198.64|201.65|198.75|201.54|198.64|12
1652723160000|2022-05-16 17:46:00|201.53|198.63|201.57|198.67|201.59|198.69|201.53|198.63|11
1652723170000|2022-05-16 17:46:10|201.56|198.66|201.59|198.69|201.59|198.69|201.53|198.63|17
1652723180000|2022-05-16 17:46:20|201.58|198.68|201.53|198.63|201.58|198.68|201.53|198.63|9
1652723190000|2022-05-16 17:46:30|201.54|198.64|201.52|198.62|201.55|198.65|201.49|198.59|20
1652723200000|2022-05-16 17:46:40|201.53|198.63|201.53|198.63|201.53|198.63|201.52|198.62|3
1652723210000|2022-05-16 17:46:50|201.52|198.62|201.64|198.74|201.65|198.75|201.5|198.6|18
1652723220000|2022-05-16 17:47:00|201.66|198.76|201.61|198.71|201.69|198.79|201.61|198.71|13
1652723230000|2022-05-16 17:47:10|201.6|198.7|201.37|198.47|201.6|198.7|201.28|198.38|19
1652723240000|2022-05-16 17:47:20|201.34|198.44|201.27|198.37|201.38|198.48|201.27|198.37|21
1652723250000|2022-05-16 17:47:30|201.29|198.39|201.34|198.44|201.34|198.44|201.25|198.35|11
1652723260000|2022-05-16 17:47:40|201.3|198.4|201.37|198.47|201.42|198.52|201.29|198.39|12
1652723270000|2022-05-16 17:47:50|201.4|198.5|201.42|198.52|201.45|198.55|201.4|198.5|7
1652723280000|2022-05-16 17:48:00|201.43|198.53|201.41|198.51|201.46|198.56|201.41|198.51|9
1652723290000|2022-05-16 17:48:10|201.42|198.52|201.73|198.83|201.74|198.84|201.41|198.51|11
1652723330000|2022-05-16 17:48:50|201.63|198.73|201.59|198.69|201.63|198.73|201.59|198.69|8
1652723340000|2022-05-16 17:49:00|201.58|198.68|201.56|198.66|201.58|198.68|201.53|198.63|17
1652723350000|2022-05-16 17:49:10|201.55|198.65|201.59|198.69|201.64|198.74|201.55|198.65|18
1652723360000|2022-05-16 17:49:20|201.58|198.68|201.64|198.74|201.65|198.75|201.58|198.68|7
1652723370000|2022-05-16 17:49:30|201.62|198.72|201.71|198.81|201.71|198.81|201.59|198.69|10
1652723380000|2022-05-16 17:49:40|201.73|198.83|201.65|198.75|201.73|198.83|201.65|198.75|10
1652723390000|2022-05-16 17:49:50|201.64|198.74|201.63|198.73|201.66|198.76|201.63|198.73|9
1652723400000|2022-05-16 17:50:00|201.62|198.72|201.64|198.74|201.7|198.8|201.61|198.71|17
1652723410000|2022-05-16 17:50:10|201.63|198.73|201.63|198.73|201.64|198.74|201.63|198.73|7
1652723420000|2022-05-16 17:50:20|201.64|198.74|201.72|198.82|201.72|198.82|201.64|198.74|9
1652723430000|2022-05-16 17:50:30|201.7|198.8|201.67|198.77|201.74|198.84|201.67|198.77|10
1652723440000|2022-05-16 17:50:40|201.68|198.78|201.71|198.81|201.72|198.82|201.67|198.77|8
1652723450000|2022-05-16 17:50:50|201.72|198.82|201.64|198.74|201.73|198.83|201.59|198.69|17
1652723460000|2022-05-16 17:51:00|201.65|198.75|201.6|198.7|201.65|198.75|201.59|198.69|14
1652723470000|2022-05-16 17:51:10|201.63|198.73|201.67|198.77|201.69|198.79|201.63|198.73|9
1652723480000|2022-05-16 17:51:20|201.69|198.79|201.56|198.66|201.69|198.79|201.56|198.66|11
1652723490000|2022-05-16 17:51:30|201.57|198.67|201.6|198.7|201.6|198.7|201.57|198.67|10
1652723500000|2022-05-16 17:51:40|201.59|198.69|201.61|198.71|201.66|198.76|201.58|198.68|8
1652723510000|2022-05-16 17:51:50|201.6|198.7|201.61|198.71|201.62|198.72|201.6|198.7|10
1652723520000|2022-05-16 17:52:00|201.6|198.7|201.59|198.69|201.6|198.7|201.58|198.68|10
1652723530000|2022-05-16 17:52:10|201.6|198.7|201.66|198.76|201.69|198.79|201.59|198.69|8
1652723540000|2022-05-16 17:52:20|201.67|198.77|201.69|198.79|201.71|198.81|201.61|198.71|19
1652723550000|2022-05-16 17:52:30|201.7|198.8|201.75|198.85|201.75|198.85|201.7|198.8|6
1652723560000|2022-05-16 17:52:40|201.76|198.86|201.73|198.83|201.77|198.87|201.73|198.83|4
1652723570000|2022-05-16 17:52:50|201.74|198.84|201.75|198.85|201.76|198.86|201.72|198.82|12
1652723580000|2022-05-16 17:53:00|201.74|198.84|201.85|198.95|201.85|198.95|201.72|198.82|15
1652723590000|2022-05-16 17:53:10|201.86|198.96|201.86|198.96|201.87|198.97|201.84|198.94|9
1652723600000|2022-05-16 17:53:20|201.87|198.97|201.89|198.99|201.92|199.02|201.87|198.97|17
1652723610000|2022-05-16 17:53:30|201.88|198.98|201.87|198.97|201.89|198.99|201.86|198.96|11
1652723620000|2022-05-16 17:53:40|201.86|198.96|201.73|198.83|201.87|198.97|201.73|198.83|18
1652723630000|2022-05-16 17:53:50|201.72|198.82|201.66|198.76|201.73|198.83|201.63|198.73|17
1652723640000|2022-05-16 17:54:00|201.65|198.75|201.62|198.72|201.65|198.75|201.62|198.72|6
1652723660000|2022-05-16 17:54:20|201.64|198.74|201.64|198.74|201.67|198.77|201.62|198.72|9
1652723670000|2022-05-16 17:54:30|201.65|198.75|201.65|198.75|201.68|198.78|201.64|198.74|17
1652723680000|2022-05-16 17:54:40|201.64|198.74|201.64|198.74|201.65|198.75|201.64|198.74|5
1652723690000|2022-05-16 17:54:50|201.65|198.75|201.65|198.75|201.65|198.75|201.62|198.72|6
1652723700000|2022-05-16 17:55:00|201.66|198.76|201.64|198.74|201.67|198.77|201.62|198.72|10
1652723710000|2022-05-16 17:55:10|201.65|198.75|201.64|198.74|201.67|198.77|201.64|198.74|9
1652723720000|2022-05-16 17:55:20|201.65|198.75|201.73|198.83|201.75|198.85|201.65|198.75|8
1652723730000|2022-05-16 17:55:30|201.74|198.84|201.75|198.85|201.75|198.85|201.71|198.81|9
1652723740000|2022-05-16 17:55:40|201.78|198.88|201.76|198.86|201.81|198.91|201.75|198.85|11
1652723750000|2022-05-16 17:55:50|201.77|198.87|201.69|198.79|201.78|198.88|201.69|198.79|15
1652723760000|2022-05-16 17:56:00|201.7|198.8|201.75|198.85|201.77|198.87|201.7|198.8|12
1652723770000|2022-05-16 17:56:10|201.76|198.86|201.86|198.96|201.86|198.96|201.75|198.85|14
1652723780000|2022-05-16 17:56:20|201.88|198.98|201.77|198.87|201.89|198.99|201.74|198.84|15
1652723790000|2022-05-16 17:56:30|201.76|198.86|201.72|198.82|201.76|198.86|201.7|198.8|10
1652723800000|2022-05-16 17:56:40|201.75|198.85|201.67|198.77|201.75|198.85|201.67|198.77|14
1652723810000|2022-05-16 17:56:50|201.66|198.76|201.63|198.73|201.73|198.83|201.62|198.72|19
1652723820000|2022-05-16 17:57:00|201.62|198.72|201.59|198.69|201.62|198.72|201.59|198.69|8
1652723830000|2022-05-16 17:57:10|201.58|198.68|201.57|198.67|201.59|198.69|201.57|198.67|4
1652723840000|2022-05-16 17:57:20|201.56|198.66|201.58|198.68|201.59|198.69|201.53|198.63|8
1652723850000|2022-05-16 17:57:30|201.56|198.66|201.55|198.65|201.56|198.66|201.55|198.65|2
1652723860000|2022-05-16 17:57:40|201.56|198.66|201.58|198.68|201.58|198.68|201.56|198.66|5
1652723870000|2022-05-16 17:57:50|201.57|198.67|201.58|198.68|201.58|198.68|201.56|198.66|8
1652723880000|2022-05-16 17:58:00|201.57|198.67|201.53|198.63|201.58|198.68|201.53|198.63|6
1652723890000|2022-05-16 17:58:10|201.55|198.65|201.58|198.68|201.58|198.68|201.54|198.64|4
1652723900000|2022-05-16 17:58:20|201.59|198.69|201.57|198.67|201.59|198.69|201.56|198.66|9
1652723910000|2022-05-16 17:58:30|201.56|198.66|201.56|198.66|201.57|198.67|201.56|198.66|3
1652723920000|2022-05-16 17:58:40|201.55|198.65|201.56|198.66|201.56|198.66|201.55|198.65|2
1652723930000|2022-05-16 17:58:50|201.55|198.65|201.53|198.63|201.55|198.65|201.51|198.61|7
1652723940000|2022-05-16 17:59:00|201.47|198.57|201.51|198.61|201.53|198.63|201.47|198.57|15
1652723950000|2022-05-16 17:59:10|201.5|198.6|201.42|198.52|201.5|198.6|201.42|198.52|10
1652723960000|2022-05-16 17:59:20|201.41|198.51|201.54|198.64|201.55|198.65|201.41|198.51|18
1652723970000|2022-05-16 17:59:30|201.55|198.65|201.62|198.72|201.62|198.72|201.55|198.65|7
1652723980000|2022-05-16 17:59:40|201.61|198.71|201.71|198.81|201.72|198.82|201.61|198.71|18
1652723990000|2022-05-16 17:59:50|201.72|198.82|201.72|198.82|201.76|198.86|201.72|198.82|9
1652724000000|2022-05-16 18:00:00|201.73|198.83|201.76|198.86|201.77|198.87|201.73|198.83|8
1652724010000|2022-05-16 18:00:10|201.69|198.79|201.68|198.78|201.7|198.8|201.67|198.77|6
1652724020000|2022-05-16 18:00:20|201.67|198.77|201.63|198.73|201.68|198.78|201.62|198.72|14
1652724030000|2022-05-16 18:00:30|201.62|198.72|201.55|198.65|201.62|198.72|201.51|198.61|12
1652724040000|2022-05-16 18:00:40|201.54|198.64|201.5|198.6|201.55|198.65|201.49|198.59|17
1652724050000|2022-05-16 18:00:50|201.51|198.61|201.38|198.48|201.52|198.62|201.36|198.46|7
1652724060000|2022-05-16 18:01:00|201.37|198.47|201.37|198.47|201.37|198.47|201.35|198.45|5
1652724070000|2022-05-16 18:01:10|201.36|198.46|201.21|198.31|201.36|198.46|201.2|198.3|13
1652724080000|2022-05-16 18:01:20|201.22|198.32|201.23|198.33|201.26|198.36|201.2|198.3|10
1652724090000|2022-05-16 18:01:30|201.21|198.31|201.21|198.31|201.22|198.32|201.17|198.27|8
1652724100000|2022-05-16 18:01:40|201.2|198.3|201.08|198.18|201.2|198.3|201.07|198.17|11
1652724110000|2022-05-16 18:01:50|201.1|198.2|201.01|198.11|201.11|198.21|200.99|198.09|17
1652724120000|2022-05-16 18:02:00|201.02|198.12|201.09|198.19|201.1|198.2|201.02|198.12|7
1652724130000|2022-05-16 18:02:10|201.08|198.18|201.17|198.27|201.18|198.28|201.04|198.14|17
1652724140000|2022-05-16 18:02:20|201.18|198.28|201.34|198.44|201.39|198.49|201.18|198.28|17
1652724150000|2022-05-16 18:02:30|201.35|198.45|201.34|198.44|201.35|198.45|201.32|198.42|8
1652724160000|2022-05-16 18:02:40|201.35|198.45|201.39|198.49|201.43|198.53|201.35|198.45|7
1652724170000|2022-05-16 18:02:50|201.41|198.51|201.41|198.51|201.42|198.52|201.41|198.51|3
1652724180000|2022-05-16 18:03:00|201.42|198.52|201.42|198.52|201.42|198.52|201.42|198.52|1
1652724190000|2022-05-16 18:03:10|201.44|198.54|201.53|198.63|201.53|198.63|201.44|198.54|9
1652724200000|2022-05-16 18:03:20|201.54|198.64|201.66|198.76|201.72|198.82|201.54|198.64|15
1652724210000|2022-05-16 18:03:30|201.58|198.68|201.49|198.59|201.58|198.68|201.49|198.59|7
1652724220000|2022-05-16 18:03:40|201.5|198.6|201.46|198.56|201.51|198.61|201.43|198.53|11
1652724230000|2022-05-16 18:03:50|201.48|198.58|201.54|198.64|201.57|198.67|201.48|198.58|19
1652724240000|2022-05-16 18:04:00|201.53|198.63|201.5|198.6|201.54|198.64|201.47|198.57|13
1652724250000|2022-05-16 18:04:10|201.48|198.58|201.58|198.68|201.58|198.68|201.47|198.57|14
1652724260000|2022-05-16 18:04:20|201.57|198.67|201.69|198.79|201.69|198.79|201.55|198.65|14
1652724270000|2022-05-16 18:04:30|201.66|198.76|201.63|198.73|201.67|198.77|201.59|198.69|14
1652724280000|2022-05-16 18:04:40|201.65|198.75|201.71|198.81|201.71|198.81|201.65|198.75|6
1652724290000|2022-05-16 18:04:50|201.72|198.82|201.82|198.92|201.82|198.92|201.71|198.81|15
1652724300000|2022-05-16 18:05:00|201.81|198.91|202.01|199.11|202.01|199.11|201.79|198.89|13
1652724310000|2022-05-16 18:05:10|202.1|199.2|202.12|199.22|202.16|199.26|202.08|199.18|14
1652724320000|2022-05-16 18:05:20|202.13|199.23|202.16|199.26|202.19|199.29|202.12|199.22|17
1652724330000|2022-05-16 18:05:30|202.17|199.27|202.45|199.55|202.53|199.63|202.12|199.22|32
1652724340000|2022-05-16 18:05:40|202.46|199.56|202.43|199.53|202.55|199.65|202.4|199.5|27
1652724350000|2022-05-16 18:05:50|202.44|199.54|202.38|199.48|202.45|199.55|202.38|199.48|19
1652724360000|2022-05-16 18:06:00|202.43|199.53|202.55|199.65|202.6|199.7|202.38|199.48|19
1652724370000|2022-05-16 18:06:10|202.54|199.64|202.48|199.58|202.55|199.65|202.46|199.56|21
1652724380000|2022-05-16 18:06:20|202.51|199.61|202.38|199.48|202.51|199.61|202.37|199.47|23
1652724390000|2022-05-16 18:06:30|202.39|199.49|202.08|199.18|202.39|199.49|202.08|199.18|13
1652724400000|2022-05-16 18:06:40|202.09|199.19|202.05|199.15|202.11|199.21|202.01|199.11|14
1652724410000|2022-05-16 18:06:50|202.08|199.18|202.08|199.18|202.1|199.2|202.06|199.16|14
1652724420000|2022-05-16 18:07:00|202.09|199.19|202.46|199.56|202.56|199.66|202.09|199.19|30
1652724430000|2022-05-16 18:07:10|202.45|199.55|202.38|199.48|202.45|199.55|202.3|199.4|25
1652724440000|2022-05-16 18:07:20|202.4|199.5|202.53|199.63|202.53|199.63|202.4|199.5|18
1652724450000|2022-05-16 18:07:30|202.51|199.61|202.55|199.65|202.55|199.65|202.43|199.53|15
1652724460000|2022-05-16 18:07:40|202.54|199.64|202.43|199.53|202.54|199.64|202.43|199.53|10
1652724470000|2022-05-16 18:07:50|202.42|199.52|202.42|199.52|202.44|199.54|202.39|199.49|12
1652724480000|2022-05-16 18:08:00|202.49|199.59|202.54|199.64|202.63|199.73|202.48|199.58|20
1652724490000|2022-05-16 18:08:10|202.5|199.6|202.62|199.72|202.63|199.73|202.5|199.6|11
1652724500000|2022-05-16 18:08:20|202.63|199.73|202.66|199.76|202.66|199.76|202.53|199.63|22
1652724510000|2022-05-16 18:08:30|202.65|199.75|202.66|199.76|202.67|199.77|202.61|199.71|10
1652724520000|2022-05-16 18:08:40|202.67|199.77|202.68|199.78|202.68|199.78|202.66|199.76|4
1652724530000|2022-05-16 18:08:50|202.67|199.77|202.7|199.8|202.72|199.82|202.66|199.76|10
1652724540000|2022-05-16 18:09:00|202.71|199.81|202.8|199.9|202.82|199.92|202.71|199.81|13
1652724550000|2022-05-16 18:09:10|202.78|199.88|202.82|199.92|202.82|199.92|202.78|199.88|9
1652724560000|2022-05-16 18:09:20|202.83|199.93|202.82|199.92|202.83|199.93|202.8|199.9|5
1652724570000|2022-05-16 18:09:30|202.84|199.94|202.95|200.05|202.96|200.06|202.84|199.94|14
1652724580000|2022-05-16 18:09:40|202.94|200.04|202.97|200.07|202.97|200.07|202.91|200.01|13
1652724590000|2022-05-16 18:09:50|202.96|200.06|203.16|200.26|203.16|200.26|202.94|200.04|16
1652724600000|2022-05-16 18:10:00|203.15|200.25|203.16|200.26|203.18|200.28|203.14|200.24|17
1652724610000|2022-05-16 18:10:10|203.18|200.28|203.12|200.22|203.18|200.28|203.12|200.22|11
1652724620000|2022-05-16 18:10:20|203.11|200.21|203.11|200.21|203.12|200.22|203.03|200.13|14
1652724630000|2022-05-16 18:10:30|203.12|200.22|203.11|200.21|203.12|200.22|203.09|200.19|8
1652724640000|2022-05-16 18:10:40|203.1|200.2|203.11|200.21|203.11|200.21|203.1|200.2|4
1652724650000|2022-05-16 18:10:50|203.09|200.19|203.07|200.17|203.11|200.21|203.07|200.17|16
1652724660000|2022-05-16 18:11:00|203.08|200.18|203.11|200.21|203.11|200.21|203.07|200.17|7
1652724670000|2022-05-16 18:11:10|203.12|200.22|203.51|200.61|203.52|200.62|203.11|200.21|20
1652724680000|2022-05-16 18:11:20|203.54|200.64|203.49|200.59|203.59|200.69|203.45|200.55|32
1652724690000|2022-05-16 18:11:30|203.55|200.65|203.65|200.75|203.69|200.79|203.47|200.57|30
1652724700000|2022-05-16 18:11:40|203.68|200.78|203.57|200.67|203.68|200.78|203.54|200.64|13
1652724710000|2022-05-16 18:11:50|203.54|200.64|203.53|200.63|203.56|200.66|203.53|200.63|6
1652724720000|2022-05-16 18:12:00|203.52|200.62|203.5|200.6|203.53|200.63|203.48|200.58|19
1652724730000|2022-05-16 18:12:10|203.49|200.59|203.65|200.75|203.72|200.82|203.49|200.59|16
1652724740000|2022-05-16 18:12:20|203.67|200.77|203.5|200.6|203.69|200.79|203.5|200.6|15
1652724750000|2022-05-16 18:12:30|203.49|200.59|203.51|200.61|203.51|200.61|203.41|200.51|18
1652724760000|2022-05-16 18:12:40|203.52|200.62|203.58|200.68|203.58|200.68|203.52|200.62|12
1652724770000|2022-05-16 18:12:50|203.57|200.67|203.62|200.72|203.62|200.72|203.57|200.67|9
1652724780000|2022-05-16 18:13:00|203.6|200.7|203.48|200.58|203.6|200.7|203.48|200.58|16
1652724790000|2022-05-16 18:13:10|203.49|200.59|203.62|200.72|203.63|200.73|203.49|200.59|18
1652724800000|2022-05-16 18:13:20|203.63|200.73|203.63|200.73|203.65|200.75|203.62|200.72|14
1652724810000|2022-05-16 18:13:30|203.62|200.72|203.55|200.65|203.62|200.72|203.53|200.63|14
1652724830000|2022-05-16 18:13:50|203.54|200.64|203.6|200.7|203.62|200.72|203.54|200.64|15
1652724840000|2022-05-16 18:14:00|203.61|200.71|203.6|200.7|203.62|200.72|203.58|200.68|9
1652724850000|2022-05-16 18:14:10|203.59|200.69|203.59|200.69|203.6|200.7|203.53|200.63|11
1652724860000|2022-05-16 18:14:20|203.61|200.71|203.6|200.7|203.65|200.75|203.6|200.7|13
1652724870000|2022-05-16 18:14:30|203.59|200.69|203.58|200.68|203.59|200.69|203.48|200.58|13
1652724880000|2022-05-16 18:14:40|203.59|200.69|203.5|200.6|203.59|200.69|203.5|200.6|16
1652724890000|2022-05-16 18:14:50|203.48|200.58|203.52|200.62|203.54|200.64|203.48|200.58|11
1652724900000|2022-05-16 18:15:00|203.53|200.63|203.6|200.7|203.66|200.76|203.53|200.63|24
1652724910000|2022-05-16 18:15:10|203.59|200.69|203.68|200.78|203.68|200.78|203.52|200.62|14
1652724920000|2022-05-16 18:15:20|203.65|200.75|203.78|200.88|203.81|200.91|203.64|200.74|12
1652724930000|2022-05-16 18:15:30|203.79|200.89|203.8|200.9|203.81|200.91|203.78|200.88|5
1652724940000|2022-05-16 18:15:40|203.81|200.91|203.88|200.98|203.88|200.98|203.81|200.91|12
1652724950000|2022-05-16 18:15:50|203.86|200.96|203.84|200.94|203.89|200.99|203.83|200.93|16
1652724960000|2022-05-16 18:16:00|203.85|200.95|204.05|201.15|204.05|201.15|203.85|200.95|12
1652724970000|2022-05-16 18:16:10|203.99|201.09|203.94|201.04|204.05|201.15|203.86|200.96|20
1652724980000|2022-05-16 18:16:20|203.93|201.03|204|201.1|204|201.1|203.92|201.02|12
1652724990000|2022-05-16 18:16:30|204.01|201.11|204.05|201.15|204.05|201.15|203.97|201.07|13
1652725000000|2022-05-16 18:16:40|204.06|201.16|204.03|201.13|204.13|201.23|204.03|201.13|20
1652725010000|2022-05-16 18:16:50|204.02|201.12|203.97|201.07|204.06|201.16|203.97|201.07|14
1652725020000|2022-05-16 18:17:00|203.95|201.05|204|201.1|204.03|201.13|203.86|200.96|24
1652725030000|2022-05-16 18:17:10|204.01|201.11|203.97|201.07|204.05|201.15|203.97|201.07|17
1652725040000|2022-05-16 18:17:20|203.96|201.06|203.96|201.06|203.98|201.08|203.89|200.99|14
1652725050000|2022-05-16 18:17:30|203.97|201.07|203.96|201.06|203.97|201.07|203.95|201.05|6
1652725060000|2022-05-16 18:17:40|203.97|201.07|203.96|201.06|203.98|201.08|203.96|201.06|3
1652725070000|2022-05-16 18:17:50|203.95|201.05|203.93|201.03|203.97|201.07|203.93|201.03|6
1652725080000|2022-05-16 18:18:00|203.92|201.02|203.88|200.98|203.94|201.04|203.84|200.94|18
1652725090000|2022-05-16 18:18:10|203.87|200.97|203.96|201.06|203.97|201.07|203.87|200.97|16
1652725100000|2022-05-16 18:18:20|203.94|201.04|203.9|201|203.94|201.04|203.9|201|9
1652725110000|2022-05-16 18:18:30|203.87|200.97|203.4|200.5|203.92|201.02|203.38|200.48|21
1652725120000|2022-05-16 18:18:40|203.39|200.49|203.22|200.32|203.39|200.49|203.22|200.32|23
1652725130000|2022-05-16 18:18:50|203.19|200.29|203.13|200.23|203.19|200.29|203.13|200.23|4
1652725140000|2022-05-16 18:19:00|203.12|200.22|202.85|199.95|203.12|200.22|202.85|199.95|12
1652725150000|2022-05-16 18:19:10|202.84|199.94|202.56|199.66|202.84|199.94|202.54|199.64|20
1652725160000|2022-05-16 18:19:20|202.55|199.65|202.57|199.67|202.57|199.67|202.54|199.64|8
1652725170000|2022-05-16 18:19:30|202.56|199.66|202.57|199.67|202.57|199.67|202.54|199.64|8
1652725180000|2022-05-16 18:19:40|202.58|199.68|202.58|199.68|202.58|199.68|202.58|199.68|1
1652725190000|2022-05-16 18:19:50|202.59|199.69|202.65|199.75|202.7|199.8|202.59|199.69|8
1652725200000|2022-05-16 18:20:00|202.67|199.77|202.61|199.71|202.71|199.81|202.61|199.71|13
1652725210000|2022-05-16 18:20:10|202.64|199.74|202.51|199.61|202.7|199.8|202.5|199.6|24
1652725220000|2022-05-16 18:20:20|202.5|199.6|202.46|199.56|202.51|199.61|202.45|199.55|18
1652725230000|2022-05-16 18:20:30|202.45|199.55|202.53|199.63|202.53|199.63|202.43|199.53|17
1652725240000|2022-05-16 18:20:40|202.56|199.66|202.54|199.64|202.59|199.69|202.54|199.64|7
1652725250000|2022-05-16 18:20:50|202.53|199.63|202.5|199.6|202.53|199.63|202.49|199.59|13
1652725260000|2022-05-16 18:21:00|202.49|199.59|202.62|199.72|202.63|199.73|202.49|199.59|16
1652725270000|2022-05-16 18:21:10|202.63|199.73|202.42|199.52|202.68|199.78|202.41|199.51|24
1652725280000|2022-05-16 18:21:20|202.41|199.51|202.53|199.63|202.55|199.65|202.41|199.51|12
1652725290000|2022-05-16 18:21:30|202.52|199.62|202.48|199.58|202.53|199.63|202.48|199.58|9
1652725300000|2022-05-16 18:21:40|202.5|199.6|202.5|199.6|202.54|199.64|202.47|199.57|13
1652725310000|2022-05-16 18:21:50|202.51|199.61|202.51|199.61|202.54|199.64|202.46|199.56|12
1652725320000|2022-05-16 18:22:00|202.48|199.58|202.48|199.58|202.52|199.62|202.46|199.56|15
1652725330000|2022-05-16 18:22:10|202.47|199.57|202.47|199.57|202.47|199.57|202.4|199.5|15
1652725340000|2022-05-16 18:22:20|202.46|199.56|202.49|199.59|202.49|199.59|202.44|199.54|11
1652725350000|2022-05-16 18:22:30|202.51|199.61|202.61|199.71|202.61|199.71|202.51|199.61|12
1652725370000|2022-05-16 18:22:50|202.69|199.79|202.62|199.72|202.72|199.82|202.62|199.72|17
1652725380000|2022-05-16 18:23:00|202.59|199.69|202.63|199.73|202.65|199.75|202.57|199.67|17
1652725390000|2022-05-16 18:23:10|202.61|199.71|202.68|199.78|202.76|199.86|202.6|199.7|17
1652725400000|2022-05-16 18:23:20|202.7|199.8|202.68|199.78|202.71|199.81|202.65|199.75|11
1652725410000|2022-05-16 18:23:30|202.71|199.81|202.98|200.08|203.08|200.18|202.71|199.81|16
1652725420000|2022-05-16 18:23:40|202.99|200.09|203.15|200.25|203.16|200.26|202.99|200.09|14
1652725430000|2022-05-16 18:23:50|203.16|200.26|203.15|200.25|203.16|200.26|203.1|200.2|11
1652725440000|2022-05-16 18:24:00|203.13|200.23|203.21|200.31|203.24|200.34|203.13|200.23|11
1652725450000|2022-05-16 18:24:10|203.22|200.32|203.3|200.4|203.31|200.41|203.22|200.32|17
1652725460000|2022-05-16 18:24:20|203.28|200.38|203.4|200.5|203.4|200.5|203.25|200.35|10
1652725470000|2022-05-16 18:24:30|203.42|200.52|203.46|200.56|203.47|200.57|203.41|200.51|11
1652725480000|2022-05-16 18:24:40|203.44|200.54|203.47|200.57|203.47|200.57|203.38|200.48|10
1652725490000|2022-05-16 18:24:50|203.46|200.56|203.35|200.45|203.46|200.56|203.35|200.45|9
1652725500000|2022-05-16 18:25:00|203.36|200.46|203.22|200.32|203.36|200.46|203.22|200.32|12
1652725510000|2022-05-16 18:25:10|203.23|200.33|203.29|200.39|203.32|200.42|203.23|200.33|16
1652725520000|2022-05-16 18:25:20|203.31|200.41|203.36|200.46|203.37|200.47|203.3|200.4|14
1652725530000|2022-05-16 18:25:30|203.37|200.47|203.39|200.49|203.47|200.57|203.37|200.47|22
1652725540000|2022-05-16 18:25:40|203.4|200.5|203.47|200.57|203.49|200.59|203.38|200.48|18
1652725550000|2022-05-16 18:25:50|203.46|200.56|203.39|200.49|203.48|200.58|203.38|200.48|14
1652725560000|2022-05-16 18:26:00|203.4|200.5|203.39|200.49|203.41|200.51|203.38|200.48|11
1652725570000|2022-05-16 18:26:10|203.37|200.47|203.5|200.6|203.54|200.64|203.37|200.47|18
1652725580000|2022-05-16 18:26:20|203.51|200.61|203.54|200.64|203.57|200.67|203.51|200.61|19
1652725590000|2022-05-16 18:26:30|203.53|200.63|203.51|200.61|203.58|200.68|203.48|200.58|18
1652725600000|2022-05-16 18:26:40|203.5|200.6|203.45|200.55|203.52|200.62|203.45|200.55|13
1652725610000|2022-05-16 18:26:50|203.46|200.56|203.5|200.6|203.51|200.61|203.46|200.56|12
1652725620000|2022-05-16 18:27:00|203.49|200.59|203.45|200.55|203.49|200.59|203.44|200.54|7
1652725630000|2022-05-16 18:27:10|203.49|200.59|203.49|200.59|203.5|200.6|203.49|200.59|5
1652725640000|2022-05-16 18:27:20|203.5|200.6|203.49|200.59|203.51|200.61|203.49|200.59|4
1652725650000|2022-05-16 18:27:30|203.5|200.6|203.58|200.68|203.6|200.7|203.5|200.6|10
1652725660000|2022-05-16 18:27:40|203.59|200.69|203.64|200.74|203.65|200.75|203.59|200.69|9
1652725670000|2022-05-16 18:27:50|203.62|200.72|203.68|200.78|203.68|200.78|203.62|200.72|11
1652725680000|2022-05-16 18:28:00|203.71|200.81|203.64|200.74|203.75|200.85|203.62|200.72|15
1652725690000|2022-05-16 18:28:10|203.65|200.75|203.72|200.82|203.72|200.82|203.61|200.71|16
1652725700000|2022-05-16 18:28:20|203.73|200.83|203.77|200.87|203.79|200.89|203.69|200.79|19
1652725710000|2022-05-16 18:28:30|203.79|200.89|203.82|200.92|203.82|200.92|203.77|200.87|10
1652725720000|2022-05-16 18:28:40|203.8|200.9|203.88|200.98|203.92|201.02|203.8|200.9|13
1652725730000|2022-05-16 18:28:50|203.87|200.97|203.88|200.98|203.9|201|203.74|200.84|25
1652725740000|2022-05-16 18:29:00|203.89|200.99|203.8|200.9|203.89|200.99|203.78|200.88|20
1652725750000|2022-05-16 18:29:10|203.88|200.98|203.77|200.87|203.88|200.98|203.77|200.87|23
1652725760000|2022-05-16 18:29:20|203.79|200.89|203.76|200.86|203.8|200.9|203.76|200.86|12
1652725770000|2022-05-16 18:29:30|203.77|200.87|203.74|200.84|203.77|200.87|203.73|200.83|8
1652725780000|2022-05-16 18:29:40|203.76|200.86|203.74|200.84|203.78|200.88|203.74|200.84|13
1652725790000|2022-05-16 18:29:50|203.75|200.85|203.76|200.86|203.77|200.87|203.74|200.84|7
1652725800000|2022-05-16 18:30:00|203.75|200.85|203.79|200.89|203.81|200.91|203.73|200.83|18
1652725810000|2022-05-16 18:30:10|203.83|200.93|203.86|200.96|203.88|200.98|203.83|200.93|10
1652725820000|2022-05-16 18:30:20|203.87|200.97|203.88|200.98|203.91|201.01|203.87|200.97|12
1652725830000|2022-05-16 18:30:30|203.87|200.97|203.88|200.98|203.88|200.98|203.83|200.93|15
1652725840000|2022-05-16 18:30:40|203.87|200.97|203.88|200.98|203.88|200.98|203.85|200.95|8
1652725850000|2022-05-16 18:30:50|203.86|200.96|203.92|201.02|203.93|201.03|203.84|200.94|14
1652725860000|2022-05-16 18:31:00|203.91|201.01|203.92|201.02|203.96|201.06|203.91|201.01|13
1652725870000|2022-05-16 18:31:10|203.91|201.01|203.88|200.98|203.91|201.01|203.88|200.98|7
1652725880000|2022-05-16 18:31:20|203.86|200.96|203.86|200.96|203.86|200.96|203.86|200.96|1
1652725890000|2022-05-16 18:31:30|203.87|200.97|204.16|201.26|204.22|201.32|203.87|200.97|13
1652725900000|2022-05-16 18:31:40|204.19|201.29|204.21|201.31|204.23|201.33|204.12|201.22|24
1652725910000|2022-05-16 18:31:50|204.22|201.32|204.25|201.35|204.3|201.4|204.22|201.32|18
1652725920000|2022-05-16 18:32:00|204.26|201.36|204.22|201.32|204.29|201.39|204.19|201.29|24
1652725930000|2022-05-16 18:32:10|204.24|201.34|204.23|201.33|204.28|201.38|204.18|201.28|24
1652725940000|2022-05-16 18:32:20|204.24|201.34|204.33|201.43|204.33|201.43|204.22|201.32|23
1652725950000|2022-05-16 18:32:30|204.3|201.4|204.32|201.42|204.37|201.47|204.3|201.4|15
1652725960000|2022-05-16 18:32:40|204.3|201.4|204.28|201.38|204.3|201.4|204.23|201.33|10
1652725970000|2022-05-16 18:32:50|204.29|201.39|204.28|201.38|204.3|201.4|204.25|201.35|16
1652725980000|2022-05-16 18:33:00|204.3|201.4|204.37|201.47|204.37|201.47|204.27|201.37|21
1652725990000|2022-05-16 18:33:10|204.38|201.48|204.4|201.5|204.42|201.52|204.38|201.48|12
1652726000000|2022-05-16 18:33:20|204.41|201.51|204.21|201.31|204.42|201.52|204.2|201.3|14
1652726010000|2022-05-16 18:33:30|204.2|201.3|204.2|201.3|204.2|201.3|204.19|201.29|3
1652726020000|2022-05-16 18:33:40|204.21|201.31|204.23|201.33|204.25|201.35|204.21|201.31|11
1652726030000|2022-05-16 18:33:50|204.25|201.35|204.23|201.33|204.27|201.37|204.19|201.29|15
1652726040000|2022-05-16 18:34:00|204.24|201.34|204.22|201.32|204.29|201.39|204.2|201.3|21
1652726050000|2022-05-16 18:34:10|204.21|201.31|204.23|201.33|204.27|201.37|204.2|201.3|18
1652726060000|2022-05-16 18:34:20|204.24|201.34|204.24|201.34|204.26|201.36|204.23|201.33|15
1652726070000|2022-05-16 18:34:30|204.23|201.33|204.22|201.32|204.26|201.36|204.22|201.32|10
1652726080000|2022-05-16 18:34:40|204.23|201.33|204.28|201.38|204.32|201.42|204.21|201.31|22
1652726090000|2022-05-16 18:34:50|204.27|201.37|204.21|201.31|204.27|201.37|204.2|201.3|17
1652726100000|2022-05-16 18:35:00|204.2|201.3|204.23|201.33|204.25|201.35|204.2|201.3|18
1652726110000|2022-05-16 18:35:10|204.25|201.35|204.34|201.44|204.41|201.51|204.22|201.32|24
1652726120000|2022-05-16 18:35:20|204.36|201.46|204.35|201.45|204.4|201.5|204.32|201.42|22
1652726130000|2022-05-16 18:35:30|204.39|201.49|204.41|201.51|204.44|201.54|204.38|201.48|16
1652726140000|2022-05-16 18:35:40|204.4|201.5|204.42|201.52|204.47|201.57|204.39|201.49|20
1652726150000|2022-05-16 18:35:50|204.41|201.51|204.42|201.52|204.46|201.56|204.41|201.51|8
1652726160000|2022-05-16 18:36:00|204.41|201.51|204.42|201.52|204.45|201.55|204.4|201.5|10
1652726170000|2022-05-16 18:36:10|204.43|201.53|204.4|201.5|204.43|201.53|204.38|201.48|9
1652726180000|2022-05-16 18:36:20|204.39|201.49|204.38|201.48|204.4|201.5|204.37|201.47|7
1652726190000|2022-05-16 18:36:30|204.39|201.49|204.37|201.47|204.39|201.49|204.37|201.47|5
1652726200000|2022-05-16 18:36:40|204.38|201.48|204.38|201.48|204.38|201.48|204.37|201.47|3
1652726210000|2022-05-16 18:36:50|204.37|201.47|204.37|201.47|204.37|201.47|204.37|201.47|1
1652726240000|2022-05-16 18:37:20|204.38|201.48|204.39|201.49|204.39|201.49|204.37|201.47|6
1652726250000|2022-05-16 18:37:30|204.37|201.47|204.39|201.49|204.4|201.5|204.37|201.47|10
1652726260000|2022-05-16 18:37:40|204.4|201.5|204.41|201.51|204.41|201.51|204.38|201.48|8
1652726270000|2022-05-16 18:37:50|204.4|201.5|204.44|201.54|204.44|201.54|204.4|201.5|9
1652726280000|2022-05-16 18:38:00|204.42|201.52|204.37|201.47|204.44|201.54|204.37|201.47|10
1652726290000|2022-05-16 18:38:10|204.39|201.49|204.41|201.51|204.43|201.53|204.39|201.49|14
1652726300000|2022-05-16 18:38:20|204.4|201.5|204.44|201.54|204.45|201.55|204.39|201.49|9
1652726310000|2022-05-16 18:38:30|204.43|201.53|204.44|201.54|204.48|201.58|204.43|201.53|14
1652726320000|2022-05-16 18:38:40|204.45|201.55|204.44|201.54|204.45|201.55|204.43|201.53|4
1652726330000|2022-05-16 18:38:50|204.46|201.56|204.54|201.64|204.56|201.66|204.44|201.54|9
1652726340000|2022-05-16 18:39:00|204.55|201.65|204.68|201.78|204.68|201.78|204.55|201.65|16
1652726350000|2022-05-16 18:39:10|204.67|201.77|204.61|201.71|204.67|201.77|204.61|201.71|8
1652726360000|2022-05-16 18:39:20|204.62|201.72|204.63|201.73|204.64|201.74|204.61|201.71|8
1652726370000|2022-05-16 18:39:30|204.64|201.74|204.63|201.73|204.65|201.75|204.6|201.7|17
1652726380000|2022-05-16 18:39:40|204.64|201.74|204.62|201.72|204.64|201.74|204.61|201.71|3
1652726390000|2022-05-16 18:39:50|204.61|201.71|204.59|201.69|204.62|201.72|204.59|201.69|10
1652726400000|2022-05-16 18:40:00|204.6|201.7|204.59|201.69|204.61|201.71|204.59|201.69|6
1652726410000|2022-05-16 18:40:10|204.58|201.68|204.59|201.69|204.63|201.73|204.58|201.68|19
1652726420000|2022-05-16 18:40:20|204.58|201.68|204.54|201.64|204.58|201.68|204.54|201.64|6
1652726430000|2022-05-16 18:40:30|204.53|201.63|204.58|201.68|204.58|201.68|204.53|201.63|4
1652726440000|2022-05-16 18:40:40|204.59|201.69|204.57|201.67|204.6|201.7|204.54|201.64|8
1652726450000|2022-05-16 18:40:50|204.56|201.66|204.56|201.66|204.59|201.69|204.56|201.66|10
1652726460000|2022-05-16 18:41:00|204.59|201.69|204.65|201.75|204.65|201.75|204.59|201.69|15
1652726470000|2022-05-16 18:41:10|204.63|201.73|204.65|201.75|204.68|201.78|204.63|201.73|16
1652726480000|2022-05-16 18:41:20|204.64|201.74|204.66|201.76|204.67|201.77|204.6|201.7|8
1652726490000|2022-05-16 18:41:30|204.67|201.77|204.61|201.71|204.68|201.78|204.59|201.69|16
1652726500000|2022-05-16 18:41:40|204.6|201.7|204.6|201.7|204.62|201.72|204.58|201.68|10
1652726510000|2022-05-16 18:41:50|204.57|201.67|204.67|201.77|204.67|201.77|204.56|201.66|12
1652726520000|2022-05-16 18:42:00|204.68|201.78|204.68|201.78|204.69|201.79|204.67|201.77|7
1652726530000|2022-05-16 18:42:10|204.67|201.77|204.64|201.74|204.67|201.77|204.63|201.73|6
1652726540000|2022-05-16 18:42:20|204.68|201.78|204.65|201.75|204.69|201.79|204.64|201.74|16
1652726550000|2022-05-16 18:42:30|204.63|201.73|204.67|201.77|204.68|201.78|204.62|201.72|15
1652726560000|2022-05-16 18:42:40|204.66|201.76|204.67|201.77|204.68|201.78|204.65|201.75|5
1652726570000|2022-05-16 18:42:50|204.64|201.74|204.18|201.28|204.66|201.76|204.18|201.28|16
1652726580000|2022-05-16 18:43:00|204.22|201.32|204.43|201.53|204.46|201.56|203.79|200.89|33
1652726590000|2022-05-16 18:43:10|204.42|201.52|204.48|201.58|204.5|201.6|204.41|201.51|25
1652726600000|2022-05-16 18:43:20|204.49|201.59|204.39|201.49|204.49|201.59|204.38|201.48|13
1652726610000|2022-05-16 18:43:30|204.45|201.55|204.41|201.51|204.46|201.56|204.39|201.49|25
1652726620000|2022-05-16 18:43:40|204.43|201.53|204.48|201.58|204.54|201.64|204.43|201.53|18
1652726630000|2022-05-16 18:43:50|204.49|201.59|204.43|201.53|204.52|201.62|204.4|201.5|24
1652726640000|2022-05-16 18:44:00|204.4|201.5|204.32|201.42|204.44|201.54|204.31|201.41|21
1652726650000|2022-05-16 18:44:10|204.35|201.45|204.33|201.43|204.35|201.45|204.33|201.43|10
1652726660000|2022-05-16 18:44:20|204.32|201.42|204.19|201.29|204.32|201.42|204.17|201.27|13
1652726670000|2022-05-16 18:44:30|204.18|201.28|204.19|201.29|204.22|201.32|204.17|201.27|8
1652726680000|2022-05-16 18:44:40|204.21|201.31|204.2|201.3|204.21|201.31|204.19|201.29|9
1652726690000|2022-05-16 18:44:50|204.19|201.29|204.11|201.21|204.19|201.29|204.08|201.18|13
1652726700000|2022-05-16 18:45:00|204.12|201.22|203.88|200.98|204.12|201.22|203.85|200.95|17
1652726710000|2022-05-16 18:45:10|203.87|200.97|203.89|200.99|203.94|201.04|203.83|200.93|18
1652726720000|2022-05-16 18:45:20|203.94|201.04|203.93|201.03|203.94|201.04|203.9|201|11
1652726730000|2022-05-16 18:45:30|203.92|201.02|203.83|200.93|203.92|201.02|203.83|200.93|12
1652726740000|2022-05-16 18:45:40|203.85|200.95|203.86|200.96|203.86|200.96|203.84|200.94|4
1652726750000|2022-05-16 18:45:50|203.9|201|204|201.1|204|201.1|203.87|200.97|16
1652726760000|2022-05-16 18:46:00|204.01|201.11|203.94|201.04|204.06|201.16|203.94|201.04|24
1652726770000|2022-05-16 18:46:10|203.93|201.03|203.84|200.94|203.94|201.04|203.82|200.92|19
1652726780000|2022-05-16 18:46:20|203.82|200.92|203.86|200.96|203.86|200.96|203.82|200.92|8
1652726790000|2022-05-16 18:46:30|203.87|200.97|204.03|201.13|204.03|201.13|203.87|200.97|10
1652726800000|2022-05-16 18:46:40|204.02|201.12|204.03|201.13|204.03|201.13|204.02|201.12|4
1652726810000|2022-05-16 18:46:50|204.04|201.14|204.05|201.15|204.05|201.15|204.04|201.14|4
1652726820000|2022-05-16 18:47:00|204.1|201.2|204.11|201.21|204.11|201.21|204.08|201.18|10
1652726830000|2022-05-16 18:47:10|204.1|201.2|204.09|201.19|204.13|201.23|204.09|201.19|7
1652726840000|2022-05-16 18:47:20|204.08|201.18|204.06|201.16|204.09|201.19|204.03|201.13|18
1652726850000|2022-05-16 18:47:30|204.05|201.15|203.97|201.07|204.06|201.16|203.97|201.07|17
1652726860000|2022-05-16 18:47:40|203.94|201.04|203.93|201.03|203.97|201.07|203.93|201.03|6
1652726870000|2022-05-16 18:47:50|203.94|201.04|203.95|201.05|203.97|201.07|203.92|201.02|7
1652726880000|2022-05-16 18:48:00|203.93|201.03|203.89|200.99|203.93|201.03|203.88|200.98|16
1652726890000|2022-05-16 18:48:10|203.9|201|203.9|201|203.92|201.02|203.89|200.99|7
1652726900000|2022-05-16 18:48:20|203.91|201.01|203.9|201|203.91|201.01|203.88|200.98|11
1652726910000|2022-05-16 18:48:30|203.91|201.01|203.88|200.98|203.92|201.02|203.88|200.98|7
1652726920000|2022-05-16 18:48:40|203.9|201|203.68|200.78|203.9|201|203.68|200.78|23
1652726930000|2022-05-16 18:48:50|203.67|200.77|203.52|200.62|203.67|200.77|203.5|200.6|13
1652726940000|2022-05-16 18:49:00|203.53|200.63|203.58|200.68|203.59|200.69|203.52|200.62|21
1652726950000|2022-05-16 18:49:10|203.57|200.67|203.48|200.58|203.57|200.67|203.48|200.58|13
1652726960000|2022-05-16 18:49:20|203.45|200.55|203.43|200.53|203.45|200.55|203.42|200.52|14
1652726970000|2022-05-16 18:49:30|203.45|200.55|203.34|200.44|203.45|200.55|203.24|200.34|20
1652726980000|2022-05-16 18:49:40|203.3|200.4|203.46|200.56|203.46|200.56|203.27|200.37|20
1652726990000|2022-05-16 18:49:50|203.44|200.54|203.47|200.57|203.58|200.68|203.44|200.54|19
1652727000000|2022-05-16 18:50:00|203.45|200.55|203.38|200.48|203.45|200.55|203.38|200.48|11
1652727010000|2022-05-16 18:50:10|203.36|200.46|203.41|200.51|203.45|200.55|203.36|200.46|17
1652727020000|2022-05-16 18:50:20|203.42|200.52|203.37|200.47|203.42|200.52|203.37|200.47|7
1652727030000|2022-05-16 18:50:30|203.35|200.45|203.39|200.49|203.39|200.49|203.34|200.44|9
1652727040000|2022-05-16 18:50:40|203.38|200.48|203.39|200.49|203.39|200.49|203.37|200.47|8
1652727050000|2022-05-16 18:50:50|203.4|200.5|203.4|200.5|203.45|200.55|203.4|200.5|12
1652727060000|2022-05-16 18:51:00|203.42|200.52|203.43|200.53|203.43|200.53|203.4|200.5|7
1652727070000|2022-05-16 18:51:10|203.44|200.54|203.48|200.58|203.5|200.6|203.44|200.54|12
1652727080000|2022-05-16 18:51:20|203.5|200.6|203.54|200.64|203.54|200.64|203.5|200.6|9
1652727090000|2022-05-16 18:51:30|203.55|200.65|203.52|200.62|203.56|200.66|203.51|200.61|10
1652727100000|2022-05-16 18:51:40|203.53|200.63|203.53|200.63|203.54|200.64|203.53|200.63|3
1652727110000|2022-05-16 18:51:50|203.54|200.64|203.51|200.61|203.58|200.68|203.48|200.58|10
1652727120000|2022-05-16 18:52:00|203.54|200.64|203.57|200.67|203.59|200.69|203.53|200.63|16
1652727130000|2022-05-16 18:52:10|203.56|200.66|203.54|200.64|203.58|200.68|203.54|200.64|14
1652727140000|2022-05-16 18:52:20|203.53|200.63|203.5|200.6|203.55|200.65|203.5|200.6|12
1652727150000|2022-05-16 18:52:30|203.48|200.58|203.56|200.66|203.57|200.67|203.48|200.58|12
1652727160000|2022-05-16 18:52:40|203.57|200.67|203.7|200.8|203.7|200.8|203.57|200.67|10
1652727170000|2022-05-16 18:52:50|203.71|200.81|203.71|200.81|203.73|200.83|203.7|200.8|7
1652727180000|2022-05-16 18:53:00|203.73|200.83|203.76|200.86|203.76|200.86|203.73|200.83|4
1652727190000|2022-05-16 18:53:10|203.72|200.82|203.72|200.82|203.75|200.85|203.72|200.82|6
1652727200000|2022-05-16 18:53:20|203.73|200.83|203.72|200.82|203.73|200.83|203.72|200.82|2
1652727210000|2022-05-16 18:53:30|203.73|200.83|203.74|200.84|203.75|200.85|203.72|200.82|14
1652727220000|2022-05-16 18:53:40|203.73|200.83|203.75|200.85|203.76|200.86|203.73|200.83|7
1652727230000|2022-05-16 18:53:50|203.74|200.84|203.72|200.82|203.75|200.85|203.72|200.82|4
1652727240000|2022-05-16 18:54:00|203.69|200.79|203.75|200.85|203.75|200.85|203.69|200.79|6
1652727250000|2022-05-16 18:54:10|203.76|200.86|203.81|200.91|203.81|200.91|203.75|200.85|9
1652727260000|2022-05-16 18:54:20|203.79|200.89|203.77|200.87|203.8|200.9|203.77|200.87|5
1652727270000|2022-05-16 18:54:30|203.78|200.88|203.82|200.92|203.83|200.93|203.78|200.88|9
1652727280000|2022-05-16 18:54:40|203.81|200.91|203.8|200.9|203.82|200.92|203.79|200.89|8
1652727290000|2022-05-16 18:54:50|203.79|200.89|203.78|200.88|203.8|200.9|203.78|200.88|6
1652727300000|2022-05-16 18:55:00|203.77|200.87|203.75|200.85|203.77|200.87|203.73|200.83|13
1652727310000|2022-05-16 18:55:10|203.74|200.84|203.85|200.95|203.85|200.95|203.74|200.84|6
1652727320000|2022-05-16 18:55:20|203.86|200.96|203.91|201.01|203.92|201.02|203.86|200.96|15
1652727330000|2022-05-16 18:55:30|203.87|200.97|203.91|201.01|203.93|201.03|203.87|200.97|10
1652727340000|2022-05-16 18:55:40|203.94|201.04|204.31|201.41|204.31|201.41|203.94|201.04|10
1652727350000|2022-05-16 18:55:50|204.29|201.39|204.28|201.38|204.31|201.41|204.24|201.34|11
1652727360000|2022-05-16 18:56:00|204.29|201.39|204.28|201.38|204.3|201.4|204.26|201.36|13
1652727370000|2022-05-16 18:56:10|204.25|201.35|204.29|201.39|204.29|201.39|204.24|201.34|6
1652727380000|2022-05-16 18:56:20|204.28|201.38|204.25|201.35|204.29|201.39|204.25|201.35|8
1652727390000|2022-05-16 18:56:30|204.27|201.37|204.29|201.39|204.29|201.39|204.26|201.36|6
1652727400000|2022-05-16 18:56:40|204.28|201.38|204.24|201.34|204.28|201.38|204.24|201.34|10
1652727410000|2022-05-16 18:56:50|204.23|201.33|204.19|201.29|204.26|201.36|204.19|201.29|17
1652727420000|2022-05-16 18:57:00|204.22|201.32|204.27|201.37|204.3|201.4|204.19|201.29|21
1652727430000|2022-05-16 18:57:10|204.26|201.36|204.08|201.18|204.28|201.38|204.08|201.18|16
1652727440000|2022-05-16 18:57:20|204.07|201.17|204|201.1|204.08|201.18|203.96|201.06|11
1652727450000|2022-05-16 18:57:30|203.99|201.09|203.98|201.08|203.99|201.09|203.98|201.08|2
1652727460000|2022-05-16 18:57:40|204|201.1|203.96|201.06|204.02|201.12|203.96|201.06|8
1652727470000|2022-05-16 18:57:50|203.95|201.05|203.92|201.02|203.95|201.05|203.91|201.01|10
1652727480000|2022-05-16 18:58:00|203.93|201.03|203.93|201.03|203.93|201.03|203.93|201.03|1
1652727490000|2022-05-16 18:58:10|203.92|201.02|203.84|200.94|203.93|201.03|203.82|200.92|11
1652727500000|2022-05-16 18:58:20|203.85|200.95|203.9|201|203.9|201|203.82|200.92|13
1652727510000|2022-05-16 18:58:30|203.89|200.99|203.95|201.05|203.97|201.07|203.88|200.98|10
1652727520000|2022-05-16 18:58:40|203.94|201.04|203.91|201.01|203.94|201.04|203.9|201|6
1652727560000|2022-05-16 18:59:20|203.9|201|203.91|201.01|203.91|201.01|203.9|201|2
1652727570000|2022-05-16 18:59:30|203.9|201|203.9|201|203.91|201.01|203.9|201|5
1652727580000|2022-05-16 18:59:40|203.91|201.01|203.89|200.99|203.92|201.02|203.85|200.95|12
1652727590000|2022-05-16 18:59:50|203.88|200.98|203.85|200.95|203.88|200.98|203.85|200.95|8
1652727600000|2022-05-16 19:00:00|203.86|200.96|203.87|200.97|203.92|201.02|203.77|200.87|16
1652727610000|2022-05-16 19:00:10|203.89|200.99|203.92|201.02|203.92|201.02|203.89|200.99|11
1652727620000|2022-05-16 19:00:20|203.93|201.03|203.93|201.03|203.94|201.04|203.91|201.01|7
1652727630000|2022-05-16 19:00:30|203.94|201.04|203.97|201.07|203.97|201.07|203.94|201.04|6
1652727640000|2022-05-16 19:00:40|204.02|201.12|204.1|201.2|204.11|201.21|204.02|201.12|11
1652727650000|2022-05-16 19:00:50|204.09|201.19|204.04|201.14|204.09|201.19|204|201.1|17
1652727660000|2022-05-16 19:01:00|204.03|201.13|204.02|201.12|204.04|201.14|204|201.1|9
1652727670000|2022-05-16 19:01:10|204.05|201.15|204.02|201.12|204.07|201.17|204.01|201.11|13
1652727680000|2022-05-16 19:01:20|204.04|201.14|204.03|201.13|204.05|201.15|204.02|201.12|7
1652727690000|2022-05-16 19:01:30|204.06|201.16|204.03|201.13|204.06|201.16|204.02|201.12|5
1652727700000|2022-05-16 19:01:40|204.02|201.12|203.88|200.98|204.02|201.12|203.85|200.95|8
1652727710000|2022-05-16 19:01:50|203.87|200.97|204.08|201.18|204.08|201.18|203.85|200.95|15
1652727720000|2022-05-16 19:02:00|204.07|201.17|204.03|201.13|204.08|201.18|204.03|201.13|14
1652727730000|2022-05-16 19:02:10|204.04|201.14|204.04|201.14|204.06|201.16|204.04|201.14|11
1652727740000|2022-05-16 19:02:20|204.05|201.15|204.14|201.24|204.14|201.24|204.04|201.14|11
1652727750000|2022-05-16 19:02:30|204.11|201.21|204.06|201.16|204.16|201.26|204.05|201.15|25
1652727760000|2022-05-16 19:02:40|204.05|201.15|204.03|201.13|204.07|201.17|204.03|201.13|16
1652727770000|2022-05-16 19:02:50|204.04|201.14|203.98|201.08|204.06|201.16|203.98|201.08|16
1652727780000|2022-05-16 19:03:00|203.97|201.07|203.89|200.99|203.99|201.09|203.89|200.99|10
1652727790000|2022-05-16 19:03:10|203.9|201|203.77|200.87|203.9|201|203.77|200.87|12
1652727800000|2022-05-16 19:03:20|203.78|200.88|203.76|200.86|203.81|200.91|203.76|200.86|10
1652727810000|2022-05-16 19:03:30|203.79|200.89|203.59|200.69|203.79|200.89|203.59|200.69|20
1652727820000|2022-05-16 19:03:40|203.6|200.7|203.36|200.46|203.61|200.71|203.33|200.43|23
1652727830000|2022-05-16 19:03:50|203.38|200.48|203.28|200.38|203.51|200.61|203.27|200.37|23
1652727840000|2022-05-16 19:04:00|203.29|200.39|203.21|200.31|203.3|200.4|203.18|200.28|17
1652727850000|2022-05-16 19:04:10|203.2|200.3|203.36|200.46|203.39|200.49|203.1|200.2|27
1652727860000|2022-05-16 19:04:20|203.35|200.45|203.35|200.45|203.36|200.46|203.24|200.34|29
1652727870000|2022-05-16 19:04:30|203.34|200.44|203.31|200.41|203.35|200.45|203.28|200.38|24
1652727880000|2022-05-16 19:04:40|203.34|200.44|203.35|200.45|203.37|200.47|203.3|200.4|15
1652727890000|2022-05-16 19:04:50|203.36|200.46|203.41|200.51|203.43|200.53|203.33|200.43|18
1652727900000|2022-05-16 19:05:00|203.4|200.5|203.47|200.57|203.49|200.59|203.4|200.5|13
1652727910000|2022-05-16 19:05:10|203.46|200.56|203.5|200.6|203.51|200.61|203.44|200.54|14
1652727920000|2022-05-16 19:05:20|203.51|200.61|203.47|200.57|203.51|200.61|203.46|200.56|19
1652727930000|2022-05-16 19:05:30|203.48|200.58|203.52|200.62|203.52|200.62|203.46|200.56|15
1652727950000|2022-05-16 19:05:50|203.66|200.76|203.74|200.84|203.75|200.85|203.66|200.76|7
1652727960000|2022-05-16 19:06:00|203.71|200.81|203.74|200.84|203.75|200.85|203.71|200.81|13
1652727970000|2022-05-16 19:06:10|203.75|200.85|203.75|200.85|203.75|200.85|203.74|200.84|3
1652727980000|2022-05-16 19:06:20|203.73|200.83|203.66|200.76|203.73|200.83|203.63|200.73|11
1652727990000|2022-05-16 19:06:30|203.67|200.77|203.6|200.7|203.7|200.8|203.6|200.7|18
1652728000000|2022-05-16 19:06:40|203.61|200.71|203.55|200.65|203.64|200.74|203.55|200.65|15
1652728010000|2022-05-16 19:06:50|203.47|200.57|203.46|200.56|203.47|200.57|203.44|200.54|7
1652728020000|2022-05-16 19:07:00|203.47|200.57|203.48|200.58|203.56|200.66|203.46|200.56|16
1652728030000|2022-05-16 19:07:10|203.47|200.57|203.49|200.59|203.49|200.59|203.44|200.54|7
1652728040000|2022-05-16 19:07:20|203.48|200.58|203.46|200.56|203.48|200.58|203.45|200.55|7
1652728050000|2022-05-16 19:07:30|203.45|200.55|203.44|200.54|203.47|200.57|203.43|200.53|17
1652728060000|2022-05-16 19:07:40|203.47|200.57|203.59|200.69|203.59|200.69|203.44|200.54|14
1652728070000|2022-05-16 19:07:50|203.58|200.68|203.61|200.71|203.62|200.72|203.57|200.67|9
1652728080000|2022-05-16 19:08:00|203.62|200.72|203.58|200.68|203.62|200.72|203.58|200.68|8
1652728090000|2022-05-16 19:08:10|203.57|200.67|203.61|200.71|203.62|200.72|203.57|200.67|11
1652728100000|2022-05-16 19:08:20|203.62|200.72|203.64|200.74|203.64|200.74|203.62|200.72|3
1652728110000|2022-05-16 19:08:30|203.63|200.73|203.64|200.74|203.64|200.74|203.63|200.73|2
1652728120000|2022-05-16 19:08:40|203.67|200.77|203.81|200.91|203.83|200.93|203.66|200.76|21
1652728130000|2022-05-16 19:08:50|203.82|200.92|203.77|200.87|203.82|200.92|203.72|200.82|12
1652728140000|2022-05-16 19:09:00|203.76|200.86|203.66|200.76|203.76|200.86|203.61|200.71|24
1652728150000|2022-05-16 19:09:10|203.65|200.75|203.54|200.64|203.67|200.77|203.54|200.64|16
1652728160000|2022-05-16 19:09:20|203.53|200.63|203.54|200.64|203.59|200.69|203.53|200.63|23
1652728170000|2022-05-16 19:09:30|203.57|200.67|203.54|200.64|203.57|200.67|203.52|200.62|18
1652728180000|2022-05-16 19:09:40|203.53|200.63|203.54|200.64|203.56|200.66|203.52|200.62|23
1652728190000|2022-05-16 19:09:50|203.53|200.63|203.52|200.62|203.55|200.65|203.52|200.62|10
1652728200000|2022-05-16 19:10:00|203.46|200.56|203.33|200.43|203.47|200.57|203.33|200.43|10
1652728210000|2022-05-16 19:10:10|203.31|200.41|203.22|200.32|203.31|200.41|203.21|200.31|11
1652728220000|2022-05-16 19:10:20|203.21|200.31|203.22|200.32|203.22|200.32|203.21|200.31|2
1652728230000|2022-05-16 19:10:30|203.23|200.33|203.23|200.33|203.24|200.34|203.22|200.32|5
1652728240000|2022-05-16 19:10:40|203.3|200.4|203.28|200.38|203.32|200.42|203.28|200.38|10
1652728250000|2022-05-16 19:10:50|203.31|200.41|203.22|200.32|203.31|200.41|203.22|200.32|13
1652728260000|2022-05-16 19:11:00|203.23|200.33|203.32|200.42|203.33|200.43|203.23|200.33|11
1652728270000|2022-05-16 19:11:10|203.31|200.41|203.4|200.5|203.41|200.51|203.25|200.35|17
1652728280000|2022-05-16 19:11:20|203.39|200.49|203.25|200.35|203.39|200.49|203.25|200.35|18
1652728290000|2022-05-16 19:11:30|203.29|200.39|203.26|200.36|203.29|200.39|203.25|200.35|21
1652728300000|2022-05-16 19:11:40|203.27|200.37|203.3|200.4|203.31|200.41|203.26|200.36|14
1652728310000|2022-05-16 19:11:50|203.29|200.39|203.29|200.39|203.3|200.4|203.28|200.38|14
1652728320000|2022-05-16 19:12:00|203.28|200.38|203.22|200.32|203.29|200.39|203.22|200.32|8
1652728330000|2022-05-16 19:12:10|203.23|200.33|203.25|200.35|203.25|200.35|203.21|200.31|4
1652728340000|2022-05-16 19:12:20|203.24|200.34|203.25|200.35|203.25|200.35|203.23|200.33|12
1652728350000|2022-05-16 19:12:30|203.24|200.34|203.22|200.32|203.25|200.35|203.22|200.32|11
1652728360000|2022-05-16 19:12:40|203.19|200.29|203.21|200.31|203.21|200.31|203.17|200.27|8
1652728370000|2022-05-16 19:12:50|203.2|200.3|203.19|200.29|203.21|200.31|203.19|200.29|8
1652728380000|2022-05-16 19:13:00|203.2|200.3|203.19|200.29|203.22|200.32|203.19|200.29|8
1652728390000|2022-05-16 19:13:10|203.18|200.28|203.17|200.27|203.2|200.3|203.17|200.27|10
1652728400000|2022-05-16 19:13:20|203.14|200.24|202.92|200.02|203.14|200.24|202.92|200.02|8
1652728410000|2022-05-16 19:13:30|202.87|199.97|202.9|200|202.9|200|202.87|199.97|2
1652728420000|2022-05-16 19:13:40|202.89|199.99|202.89|199.99|202.89|199.99|202.88|199.98|3
1652728430000|2022-05-16 19:13:50|202.9|200|203.08|200.18|203.09|200.19|202.9|200|13
1652728440000|2022-05-16 19:14:00|203.07|200.17|202.88|199.98|203.07|200.17|202.88|199.98|10
1652728450000|2022-05-16 19:14:10|202.89|199.99|202.92|200.02|202.92|200.02|202.88|199.98|8
1652728460000|2022-05-16 19:14:20|202.93|200.03|202.87|199.97|202.93|200.03|202.86|199.96|16
1652728470000|2022-05-16 19:14:30|202.84|199.94|202.74|199.84|202.87|199.97|202.73|199.83|13
1652728480000|2022-05-16 19:14:40|202.73|199.83|202.73|199.83|202.73|199.83|202.63|199.73|10
1652728490000|2022-05-16 19:14:50|202.62|199.72|202.79|199.89|202.8|199.9|202.61|199.71|17
1652728500000|2022-05-16 19:15:00|202.8|199.9|202.5|199.6|202.8|199.9|202.5|199.6|16
1652728510000|2022-05-16 19:15:10|202.48|199.58|202.53|199.63|202.55|199.65|202.32|199.42|32
1652728520000|2022-05-16 19:15:20|202.46|199.56|202.5|199.6|202.51|199.61|202.45|199.55|14
1652728530000|2022-05-16 19:15:30|202.49|199.59|202.5|199.6|202.58|199.68|202.46|199.56|19
1652728540000|2022-05-16 19:15:40|202.51|199.61|202.53|199.63|202.53|199.63|202.47|199.57|16
1652728550000|2022-05-16 19:15:50|202.51|199.61|202.56|199.66|202.57|199.67|202.49|199.59|14
1652728560000|2022-05-16 19:16:00|202.57|199.67|202.61|199.71|202.66|199.76|202.54|199.64|18
1652728570000|2022-05-16 19:16:10|202.58|199.68|202.66|199.76|202.66|199.76|202.58|199.68|12
1652728580000|2022-05-16 19:16:20|202.62|199.72|202.61|199.71|202.66|199.76|202.61|199.71|12
1652728590000|2022-05-16 19:16:30|202.6|199.7|202.57|199.67|202.6|199.7|202.55|199.65|7
1652728600000|2022-05-16 19:16:40|202.56|199.66|202.59|199.69|202.59|199.69|202.55|199.65|11
1652728610000|2022-05-16 19:16:50|202.6|199.7|202.73|199.83|202.73|199.83|202.57|199.67|14
1652728620000|2022-05-16 19:17:00|202.74|199.84|202.67|199.77|202.76|199.86|202.67|199.77|12
1652728630000|2022-05-16 19:17:10|202.68|199.78|202.72|199.82|202.73|199.83|202.67|199.77|18
1652728640000|2022-05-16 19:17:20|202.71|199.81|202.69|199.79|202.72|199.82|202.67|199.77|9
1652728650000|2022-05-16 19:17:30|202.67|199.77|202.58|199.68|202.67|199.77|202.58|199.68|3
1652728660000|2022-05-16 19:17:40|202.57|199.67|202.45|199.55|202.57|199.67|202.42|199.52|12
1652728670000|2022-05-16 19:17:50|202.44|199.54|202.4|199.5|202.44|199.54|202.4|199.5|17
1652728680000|2022-05-16 19:18:00|202.39|199.49|202.54|199.64|202.56|199.66|202.38|199.48|13
1652728690000|2022-05-16 19:18:10|202.55|199.65|202.53|199.63|202.56|199.66|202.52|199.62|14
1652728700000|2022-05-16 19:18:20|202.52|199.62|202.51|199.61|202.56|199.66|202.47|199.57|15
1652728710000|2022-05-16 19:18:30|202.5|199.6|202.52|199.62|202.53|199.63|202.49|199.59|16
1652728720000|2022-05-16 19:18:40|202.53|199.63|202.45|199.55|202.53|199.63|202.43|199.53|9
1652728730000|2022-05-16 19:18:50|202.47|199.57|202.38|199.48|202.47|199.57|202.37|199.47|14
1652728740000|2022-05-16 19:19:00|202.4|199.5|202.43|199.53|202.52|199.62|202.39|199.49|18
1652728750000|2022-05-16 19:19:10|202.46|199.56|202.46|199.56|202.49|199.59|202.45|199.55|13
1652728760000|2022-05-16 19:19:20|202.45|199.55|202.37|199.47|202.45|199.55|202.36|199.46|7
1652728770000|2022-05-16 19:19:30|202.41|199.51|202.43|199.53|202.44|199.54|202.39|199.49|7
1652728780000|2022-05-16 19:19:40|202.44|199.54|202.58|199.68|202.58|199.68|202.43|199.53|22
1652728790000|2022-05-16 19:19:50|202.57|199.67|202.55|199.65|202.57|199.67|202.54|199.64|11
1652728800000|2022-05-16 19:20:00|202.54|199.64|202.44|199.54|202.54|199.64|202.44|199.54|21
1652728810000|2022-05-16 19:20:10|202.42|199.52|202.37|199.47|202.42|199.52|202.37|199.47|12
1652728820000|2022-05-16 19:20:20|202.39|199.49|202.44|199.54|202.44|199.54|202.38|199.48|13
1652728830000|2022-05-16 19:20:30|202.41|199.51|202.46|199.56|202.47|199.57|202.38|199.48|15
1652728840000|2022-05-16 19:20:40|202.45|199.55|202.54|199.64|202.62|199.72|202.43|199.53|20
1652728850000|2022-05-16 19:20:50|202.55|199.65|202.57|199.67|202.63|199.73|202.55|199.65|22
1652728860000|2022-05-16 19:21:00|202.54|199.64|202.51|199.61|202.54|199.64|202.5|199.6|8
1652728870000|2022-05-16 19:21:10|202.55|199.65|202.54|199.64|202.56|199.66|202.53|199.63|9
1652728880000|2022-05-16 19:21:20|202.53|199.63|202.52|199.62|202.53|199.63|202.5|199.6|6
1652728890000|2022-05-16 19:21:30|202.53|199.63|202.54|199.64|202.54|199.64|202.52|199.62|10
1652728900000|2022-05-16 19:21:40|202.53|199.63|202.49|199.59|202.54|199.64|202.48|199.58|11
1652728910000|2022-05-16 19:21:50|202.48|199.58|202.44|199.54|202.48|199.58|202.42|199.52|11
1652728920000|2022-05-16 19:22:00|202.43|199.53|202.44|199.54|202.44|199.54|202.42|199.52|10
1652728930000|2022-05-16 19:22:10|202.43|199.53|202.43|199.53|202.44|199.54|202.42|199.52|6
1652728940000|2022-05-16 19:22:20|202.44|199.54|202.44|199.54|202.44|199.54|202.43|199.53|3
1652728950000|2022-05-16 19:22:30|202.46|199.56|202.47|199.57|202.47|199.57|202.45|199.55|7
1652728960000|2022-05-16 19:22:40|202.46|199.56|202.51|199.61|202.51|199.61|202.46|199.56|7
1652728970000|2022-05-16 19:22:50|202.5|199.6|202.51|199.61|202.51|199.61|202.5|199.6|6
1652728980000|2022-05-16 19:23:00|202.52|199.62|202.48|199.58|202.56|199.66|202.46|199.56|17
1652728990000|2022-05-16 19:23:10|202.46|199.56|202.47|199.57|202.49|199.59|202.46|199.56|10
1652729000000|2022-05-16 19:23:20|202.49|199.59|202.48|199.58|202.51|199.61|202.47|199.57|14
1652729010000|2022-05-16 19:23:30|202.47|199.57|202.54|199.64|202.54|199.64|202.47|199.57|13
1652729020000|2022-05-16 19:23:40|202.53|199.63|202.42|199.52|202.55|199.65|202.42|199.52|21
1652729030000|2022-05-16 19:23:50|202.45|199.55|202.44|199.54|202.48|199.58|202.41|199.51|15
1652729040000|2022-05-16 19:24:00|202.43|199.53|202.43|199.53|202.45|199.55|202.42|199.52|9
1652729060000|2022-05-16 19:24:20|202.45|199.55|202.42|199.52|202.49|199.59|202.42|199.52|14
1652729070000|2022-05-16 19:24:30|202.43|199.53|202.46|199.56|202.46|199.56|202.41|199.51|12
1652729080000|2022-05-16 19:24:40|202.45|199.55|202.48|199.58|202.48|199.58|202.43|199.53|9
1652729090000|2022-05-16 19:24:50|202.46|199.56|202.42|199.52|202.46|199.56|202.42|199.52|10
1652729100000|2022-05-16 19:25:00|202.45|199.55|202.39|199.49|202.45|199.55|202.36|199.46|7
1652729110000|2022-05-16 19:25:10|202.38|199.48|202.44|199.54|202.44|199.54|202.37|199.47|15
1652729120000|2022-05-16 19:25:20|202.43|199.53|202.43|199.53|202.46|199.56|202.41|199.51|13
1652729130000|2022-05-16 19:25:30|202.42|199.52|202.38|199.48|202.44|199.54|202.37|199.47|13
1652729140000|2022-05-16 19:25:40|202.37|199.47|202.36|199.46|202.38|199.48|202.36|199.46|8
1652729150000|2022-05-16 19:25:50|202.37|199.47|202.46|199.56|202.47|199.57|202.37|199.47|15
1652729160000|2022-05-16 19:26:00|202.44|199.54|202.41|199.51|202.44|199.54|202.38|199.48|19
1652729170000|2022-05-16 19:26:10|202.42|199.52|202.42|199.52|202.43|199.53|202.4|199.5|18
1652729180000|2022-05-16 19:26:20|202.39|199.49|202.32|199.42|202.39|199.49|202.32|199.42|12
1652729200000|2022-05-16 19:26:40|202.36|199.46|202.38|199.48|202.38|199.48|202.32|199.42|7
1652729210000|2022-05-16 19:26:50|202.37|199.47|202.37|199.47|202.38|199.48|202.35|199.45|10
1652729220000|2022-05-16 19:27:00|202.36|199.46|202.37|199.47|202.38|199.48|202.32|199.42|13
1652729230000|2022-05-16 19:27:10|202.36|199.46|202.36|199.46|202.38|199.48|202.34|199.44|10
1652729240000|2022-05-16 19:27:20|202.37|199.47|202.36|199.46|202.37|199.47|202.36|199.46|6
1652729250000|2022-05-16 19:27:30|202.35|199.45|202.36|199.46|202.36|199.46|202.35|199.45|2
1652729260000|2022-05-16 19:27:40|202.35|199.45|202.34|199.44|202.35|199.45|202.33|199.43|7
1652729270000|2022-05-16 19:27:50|202.33|199.43|202.06|199.16|202.34|199.44|202|199.1|27
1652729280000|2022-05-16 19:28:00|202.04|199.14|202.25|199.35|202.3|199.4|202.03|199.13|27
1652729290000|2022-05-16 19:28:10|202.26|199.36|202.24|199.34|202.28|199.38|202.22|199.32|8
1652729300000|2022-05-16 19:28:20|202.23|199.33|202.23|199.33|202.23|199.33|202.2|199.3|5
1652729310000|2022-05-16 19:28:30|202.22|199.32|202.18|199.28|202.22|199.32|202.15|199.25|17
1652729320000|2022-05-16 19:28:40|202.19|199.29|202.2|199.3|202.2|199.3|202.18|199.28|4
1652729330000|2022-05-16 19:28:50|202.24|199.34|202.04|199.14|202.24|199.34|202.02|199.12|14
1652729340000|2022-05-16 19:29:00|202.03|199.13|202.01|199.11|202.03|199.13|202|199.1|4
1652729370000|2022-05-16 19:29:30|202|199.1|201.99|199.09|202|199.1|201.97|199.07|7
1652729380000|2022-05-16 19:29:40|201.98|199.08|201.98|199.08|201.98|199.08|201.98|199.08|1
1652729390000|2022-05-16 19:29:50|201.97|199.07|201.97|199.07|201.98|199.08|201.95|199.05|6
1652729400000|2022-05-16 19:30:00|201.96|199.06|201.89|198.99|201.96|199.06|201.88|198.98|5
1652729410000|2022-05-16 19:30:10|201.92|199.02|201.95|199.05|201.95|199.05|201.91|199.01|4
1652729420000|2022-05-16 19:30:20|201.94|199.04|201.92|199.02|201.94|199.04|201.91|199.01|11
1652729430000|2022-05-16 19:30:30|201.96|199.06|201.98|199.08|201.98|199.08|201.96|199.06|5
1652729440000|2022-05-16 19:30:40|201.97|199.07|201.98|199.08|201.98|199.08|201.96|199.06|10
1652729450000|2022-05-16 19:30:50|201.97|199.07|201.97|199.07|201.98|199.08|201.96|199.06|8
1652729460000|2022-05-16 19:31:00|201.96|199.06|201.94|199.04|201.96|199.06|201.94|199.04|5
1652729470000|2022-05-16 19:31:10|201.95|199.05|201.91|199.01|201.96|199.06|201.9|199|16
1652729480000|2022-05-16 19:31:20|201.9|199|201.95|199.05|201.95|199.05|201.89|198.99|14
1652729490000|2022-05-16 19:31:30|201.94|199.04|201.95|199.05|201.96|199.06|201.94|199.04|10
1652729500000|2022-05-16 19:31:40|201.96|199.06|201.94|199.04|201.99|199.09|201.93|199.03|9
1652729510000|2022-05-16 19:31:50|201.96|199.06|201.98|199.08|201.98|199.08|201.94|199.04|8
1652729520000|2022-05-16 19:32:00|201.97|199.07|202.07|199.17|202.07|199.17|201.97|199.07|12
1652729530000|2022-05-16 19:32:10|202.08|199.18|202.13|199.23|202.21|199.31|202.08|199.18|18
1652729540000|2022-05-16 19:32:20|202.12|199.22|202.03|199.13|202.12|199.22|201.99|199.09|27
1652729550000|2022-05-16 19:32:30|202.05|199.15|202.06|199.16|202.13|199.23|202.04|199.14|18
1652729560000|2022-05-16 19:32:40|202.05|199.15|202|199.1|202.05|199.15|201.97|199.07|19
1652729570000|2022-05-16 19:32:50|201.98|199.08|201.97|199.07|202.02|199.12|201.97|199.07|15
1652729580000|2022-05-16 19:33:00|201.98|199.08|201.99|199.09|202.01|199.11|201.98|199.08|14
1652729590000|2022-05-16 19:33:10|202|199.1|202|199.1|202.01|199.11|201.98|199.08|16
1652729600000|2022-05-16 19:33:20|202.01|199.11|202.01|199.11|202.03|199.13|201.99|199.09|13
1652729610000|2022-05-16 19:33:30|202.02|199.12|202.06|199.16|202.07|199.17|202.02|199.12|14
1652729620000|2022-05-16 19:33:40|202.05|199.15|202.06|199.16|202.06|199.16|202.02|199.12|16
1652729630000|2022-05-16 19:33:50|202.05|199.15|202.04|199.14|202.07|199.17|202.04|199.14|6
1652729640000|2022-05-16 19:34:00|202.02|199.12|201.98|199.08|202.04|199.14|201.95|199.05|16
1652729650000|2022-05-16 19:34:10|201.99|199.09|201.99|199.09|202|199.1|201.97|199.07|10
1652729660000|2022-05-16 19:34:20|201.98|199.08|201.92|199.02|202|199.1|201.91|199.01|14
1652729670000|2022-05-16 19:34:30|201.93|199.03|201.91|199.01|201.93|199.03|201.91|199.01|3
1652729680000|2022-05-16 19:34:40|201.92|199.02|201.94|199.04|201.96|199.06|201.92|199.02|10
1652729690000|2022-05-16 19:34:50|201.93|199.03|201.92|199.02|201.96|199.06|201.92|199.02|10
1652729700000|2022-05-16 19:35:00|201.91|199.01|201.93|199.03|201.93|199.03|201.9|199|8
1652729710000|2022-05-16 19:35:10|201.92|199.02|201.92|199.02|201.93|199.03|201.9|199|13
1652729720000|2022-05-16 19:35:20|201.91|199.01|201.82|198.92|201.93|199.03|201.81|198.91|21
1652729730000|2022-05-16 19:35:30|201.84|198.94|201.83|198.93|201.85|198.95|201.82|198.92|14
1652729740000|2022-05-16 19:35:40|201.82|198.92|201.85|198.95|201.89|198.99|201.82|198.92|15
1652729750000|2022-05-16 19:35:50|201.84|198.94|201.8|198.9|201.84|198.94|201.79|198.89|11
1652729760000|2022-05-16 19:36:00|201.83|198.93|201.81|198.91|201.83|198.93|201.8|198.9|9
1652729770000|2022-05-16 19:36:10|201.82|198.92|201.87|198.97|201.87|198.97|201.8|198.9|13
1652729780000|2022-05-16 19:36:20|201.86|198.96|201.94|199.04|201.94|199.04|201.85|198.95|20
1652729790000|2022-05-16 19:36:30|201.93|199.03|202|199.1|202.02|199.12|201.93|199.03|16
1652729800000|2022-05-16 19:36:40|201.99|199.09|202.04|199.14|202.05|199.15|201.99|199.09|11
1652729810000|2022-05-16 19:36:50|202.03|199.13|201.95|199.05|202.03|199.13|201.91|199.01|18
1652729820000|2022-05-16 19:37:00|201.96|199.06|201.88|198.98|201.96|199.06|201.88|198.98|12
1652729830000|2022-05-16 19:37:10|201.86|198.96|201.86|198.96|201.88|198.98|201.86|198.96|4
1652729840000|2022-05-16 19:37:20|201.85|198.95|201.85|198.95|201.86|198.96|201.83|198.93|6
1652729850000|2022-05-16 19:37:30|201.86|198.96|201.87|198.97|201.88|198.98|201.86|198.96|6
1652729860000|2022-05-16 19:37:40|201.86|198.96|201.94|199.04|201.94|199.04|201.82|198.92|14
1652729870000|2022-05-16 19:37:50|201.93|199.03|201.86|198.96|201.93|199.03|201.86|198.96|16
1652729880000|2022-05-16 19:38:00|201.88|198.98|201.86|198.96|201.91|199.01|201.86|198.96|10
1652729890000|2022-05-16 19:38:10|201.85|198.95|201.85|198.95|201.88|198.98|201.83|198.93|15
1652729900000|2022-05-16 19:38:20|201.84|198.94|201.85|198.95|201.88|198.98|201.84|198.94|20
1652729910000|2022-05-16 19:38:30|201.88|198.98|201.83|198.93|201.88|198.98|201.83|198.93|12
1652729920000|2022-05-16 19:38:40|201.82|198.92|201.85|198.95|201.86|198.96|201.82|198.92|11
1652729930000|2022-05-16 19:38:50|201.84|198.94|201.84|198.94|201.86|198.96|201.83|198.93|15
1652729940000|2022-05-16 19:39:00|201.83|198.93|201.54|198.64|201.83|198.93|201.54|198.64|16
1652729950000|2022-05-16 19:39:10|201.55|198.65|201.55|198.65|201.59|198.69|201.53|198.63|10
1652729960000|2022-05-16 19:39:20|201.54|198.64|201.54|198.64|201.55|198.65|201.52|198.62|12
1652729970000|2022-05-16 19:39:30|201.53|198.63|201.54|198.64|201.54|198.64|201.51|198.61|11
1652729980000|2022-05-16 19:39:40|201.53|198.63|201.59|198.69|201.59|198.69|201.52|198.62|9
1652729990000|2022-05-16 19:39:50|201.58|198.68|201.54|198.64|201.6|198.7|201.52|198.62|17
1652730000000|2022-05-16 19:40:00|201.55|198.65|201.69|198.79|201.7|198.8|201.55|198.65|10
1652730010000|2022-05-16 19:40:10|201.7|198.8|201.7|198.8|201.72|198.82|201.69|198.79|8
1652730020000|2022-05-16 19:40:20|201.71|198.81|201.78|198.88|201.78|198.88|201.7|198.8|12
1652730030000|2022-05-16 19:40:30|201.77|198.87|201.75|198.85|201.78|198.88|201.69|198.79|15
1652730040000|2022-05-16 19:40:40|201.73|198.83|201.71|198.81|201.75|198.85|201.7|198.8|12
1652730050000|2022-05-16 19:40:50|201.72|198.82|201.69|198.79|201.72|198.82|201.68|198.78|7
1652730060000|2022-05-16 19:41:00|201.7|198.8|201.69|198.79|201.7|198.8|201.69|198.79|2
1652730070000|2022-05-16 19:41:10|201.7|198.8|201.67|198.77|201.71|198.81|201.67|198.77|9
1652730080000|2022-05-16 19:41:20|201.66|198.76|201.62|198.72|201.66|198.76|201.6|198.7|7
1652730090000|2022-05-16 19:41:30|201.65|198.75|201.63|198.73|201.65|198.75|201.63|198.73|2
1652730100000|2022-05-16 19:41:40|201.64|198.74|201.65|198.75|201.65|198.75|201.64|198.74|2
1652730110000|2022-05-16 19:41:50|201.63|198.73|201.59|198.69|201.63|198.73|201.57|198.67|10
1652730120000|2022-05-16 19:42:00|201.58|198.68|201.57|198.67|201.6|198.7|201.57|198.67|5
1652730130000|2022-05-16 19:42:10|201.58|198.68|201.58|198.68|201.6|198.7|201.58|198.68|5
1652730140000|2022-05-16 19:42:20|201.6|198.7|201.6|198.7|201.62|198.72|201.6|198.7|7
1652730150000|2022-05-16 19:42:30|201.62|198.72|201.65|198.75|201.65|198.75|201.61|198.71|8
1652730160000|2022-05-16 19:42:40|201.64|198.74|201.72|198.82|201.72|198.82|201.64|198.74|11
1652730170000|2022-05-16 19:42:50|201.7|198.8|201.6|198.7|201.71|198.81|201.6|198.7|13
1652730180000|2022-05-16 19:43:00|201.63|198.73|201.66|198.76|201.67|198.77|201.59|198.69|15
1652730190000|2022-05-16 19:43:10|201.67|198.77|201.73|198.83|201.74|198.84|201.67|198.77|10
1652730200000|2022-05-16 19:43:20|201.74|198.84|201.74|198.84|201.76|198.86|201.73|198.83|9
1652730210000|2022-05-16 19:43:30|201.75|198.85|201.75|198.85|201.76|198.86|201.72|198.82|10
1652730220000|2022-05-16 19:43:40|201.76|198.86|201.81|198.91|201.81|198.91|201.75|198.85|9
1652730230000|2022-05-16 19:43:50|201.8|198.9|201.82|198.92|201.84|198.94|201.79|198.89|17
1652730240000|2022-05-16 19:44:00|201.84|198.94|201.83|198.93|201.85|198.95|201.8|198.9|6
1652730250000|2022-05-16 19:44:10|201.85|198.95|201.86|198.96|201.87|198.97|201.84|198.94|12
1652730260000|2022-05-16 19:44:20|201.87|198.97|201.83|198.93|201.87|198.97|201.82|198.92|11
1652730270000|2022-05-16 19:44:30|201.82|198.92|201.79|198.89|201.85|198.95|201.77|198.87|9
1652730280000|2022-05-16 19:44:40|201.8|198.9|201.81|198.91|201.83|198.93|201.78|198.88|17
1652730290000|2022-05-16 19:44:50|201.8|198.9|201.73|198.83|201.81|198.91|201.7|198.8|14
1652730300000|2022-05-16 19:45:00|201.72|198.82|201.61|198.71|201.74|198.84|201.6|198.7|21
1652730310000|2022-05-16 19:45:10|201.6|198.7|201.66|198.76|201.66|198.76|201.59|198.69|13
1652730320000|2022-05-16 19:45:20|201.65|198.75|201.66|198.76|201.71|198.81|201.65|198.75|20
1652730330000|2022-05-16 19:45:30|201.67|198.77|201.6|198.7|201.67|198.77|201.55|198.65|19
1652730340000|2022-05-16 19:45:40|201.61|198.71|201.63|198.73|201.63|198.73|201.59|198.69|7
1652730350000|2022-05-16 19:45:50|201.61|198.71|201.88|198.98|201.9|199|201.59|198.69|23
1652730360000|2022-05-16 19:46:00|201.91|199.01|202.98|200.08|202.98|200.08|201.91|199.01|33
1652730370000|2022-05-16 19:46:10|203.01|200.11|202.69|199.79|203.36|200.46|202.69|199.79|35
1652730380000|2022-05-16 19:46:20|202.66|199.76|202.63|199.73|202.68|199.78|202.23|199.33|32
1652730390000|2022-05-16 19:46:30|202.64|199.74|202.51|199.61|202.65|199.75|202.35|199.45|34
1652730400000|2022-05-16 19:46:40|202.55|199.65|202.84|199.94|202.85|199.95|202.5|199.6|27
1652730410000|2022-05-16 19:46:50|202.85|199.95|202.57|199.67|202.85|199.95|202.57|199.67|27
1652730420000|2022-05-16 19:47:00|202.59|199.69|202.63|199.73|202.65|199.75|202.44|199.54|26
1652730430000|2022-05-16 19:47:10|202.61|199.71|202.47|199.57|202.61|199.71|202.39|199.49|27
1652730440000|2022-05-16 19:47:20|202.46|199.56|202.48|199.58|202.52|199.62|202.43|199.53|19
1652730450000|2022-05-16 19:47:30|202.49|199.59|202.44|199.54|202.51|199.61|202.44|199.54|16
1652730460000|2022-05-16 19:47:40|202.47|199.57|202.47|199.57|202.47|199.57|202.45|199.55|12
1652730470000|2022-05-16 19:47:50|202.46|199.56|202.46|199.56|202.49|199.59|202.43|199.53|23
1652730480000|2022-05-16 19:48:00|202.45|199.55|202.61|199.71|202.61|199.71|202.43|199.53|20
1652730490000|2022-05-16 19:48:10|202.62|199.72|202.66|199.76|202.68|199.78|202.57|199.67|28
1652730500000|2022-05-16 19:48:20|202.64|199.74|202.56|199.66|202.65|199.75|202.56|199.66|23
1652730510000|2022-05-16 19:48:30|202.55|199.65|202.41|199.51|202.55|199.65|202.3|199.4|18
1652730520000|2022-05-16 19:48:40|202.4|199.5|202|199.1|202.4|199.5|202|199.1|33
1652730530000|2022-05-16 19:48:50|201.99|199.09|202.03|199.13|202.11|199.21|201.93|199.03|31
1652730540000|2022-05-16 19:49:00|202.05|199.15|202.09|199.19|202.1|199.2|202.04|199.14|17
1652730550000|2022-05-16 19:49:10|202.08|199.18|201.94|199.04|202.13|199.23|201.94|199.04|27
1652730560000|2022-05-16 19:49:20|201.92|199.02|201.84|198.94|201.92|199.02|201.83|198.93|18
1652730570000|2022-05-16 19:49:30|201.83|198.93|201.67|198.77|201.85|198.95|201.67|198.77|14
1652730580000|2022-05-16 19:49:40|201.64|198.74|201.49|198.59|201.71|198.81|201.49|198.59|24
1652730590000|2022-05-16 19:49:50|201.48|198.58|201.46|198.56|201.48|198.58|201.42|198.52|17
1652730600000|2022-05-16 19:50:00|201.45|198.55|201.81|198.91|201.82|198.92|201.45|198.55|33
1652730610000|2022-05-16 19:50:10|201.8|198.9|201.74|198.84|201.8|198.9|201.69|198.79|23
1652730620000|2022-05-16 19:50:20|201.75|198.85|201.66|198.76|201.75|198.85|201.6|198.7|21
1652730630000|2022-05-16 19:50:30|201.61|198.71|201.45|198.55|201.62|198.72|201.45|198.55|19
1652730640000|2022-05-16 19:50:40|201.44|198.54|201.29|198.39|201.47|198.57|201.17|198.27|25
1652730650000|2022-05-16 19:50:50|201.3|198.4|201.16|198.26|201.32|198.42|201.14|198.24|30
1652730660000|2022-05-16 19:51:00|201.18|198.28|201.58|198.68|201.63|198.73|201.17|198.27|30
1652730670000|2022-05-16 19:51:10|201.55|198.65|201.37|198.47|201.55|198.65|201.36|198.46|18
1652730680000|2022-05-16 19:51:20|201.38|198.48|201.46|198.56|201.49|198.59|201.34|198.44|19
1652730690000|2022-05-16 19:51:30|201.47|198.57|201.53|198.63|201.55|198.65|201.46|198.56|14
1652730700000|2022-05-16 19:51:40|201.47|198.57|201.45|198.55|201.49|198.59|201.45|198.55|9
1652730710000|2022-05-16 19:51:50|201.46|198.56|201.4|198.5|201.46|198.56|201.37|198.47|11
1652730720000|2022-05-16 19:52:00|201.39|198.49|201.05|198.15|201.39|198.49|200.94|198.04|33
1652730730000|2022-05-16 19:52:10|201.11|198.21|201.01|198.11|201.12|198.22|200.97|198.07|22
1652730740000|2022-05-16 19:52:20|201.03|198.13|201.04|198.14|201.04|198.14|200.97|198.07|21
1652730750000|2022-05-16 19:52:30|201.03|198.13|201.05|198.15|201.06|198.16|201.01|198.11|16
1652730760000|2022-05-16 19:52:40|201.04|198.14|201.06|198.16|201.07|198.17|201.02|198.12|13
1652730770000|2022-05-16 19:52:50|201.07|198.17|201.1|198.2|201.1|198.2|201.04|198.14|12
1652730780000|2022-05-16 19:53:00|201.11|198.21|201.09|198.19|201.11|198.21|201.06|198.16|17
1652730790000|2022-05-16 19:53:10|201.1|198.2|201.06|198.16|201.11|198.21|201.05|198.15|13
1652730800000|2022-05-16 19:53:20|201.05|198.15|200.99|198.09|201.06|198.16|200.99|198.09|14
1652730810000|2022-05-16 19:53:30|200.89|197.99|200.93|198.03|200.94|198.04|200.88|197.98|12
1652730820000|2022-05-16 19:53:40|200.92|198.02|200.99|198.09|201.01|198.11|200.91|198.01|17
1652730830000|2022-05-16 19:53:50|201|198.1|201.02|198.12|201.02|198.12|200.97|198.07|10
1652730840000|2022-05-16 19:54:00|201.01|198.11|200.96|198.06|201.01|198.11|200.93|198.03|18
1652730850000|2022-05-16 19:54:10|200.98|198.08|200.99|198.09|200.99|198.09|200.94|198.04|12
1652730860000|2022-05-16 19:54:20|201|198.1|201.01|198.11|201.02|198.12|200.99|198.09|12
1652730870000|2022-05-16 19:54:30|201.02|198.12|201.03|198.13|201.03|198.13|201|198.1|12
1652730880000|2022-05-16 19:54:40|201.02|198.12|200.99|198.09|201.02|198.12|200.93|198.03|21
1652730890000|2022-05-16 19:54:50|200.98|198.08|200.99|198.09|200.99|198.09|200.94|198.04|15
1652730900000|2022-05-16 19:55:00|200.98|198.08|200.96|198.06|201.02|198.12|200.95|198.05|19
1652730910000|2022-05-16 19:55:10|200.95|198.05|200.96|198.06|200.99|198.09|200.94|198.04|10
1652730920000|2022-05-16 19:55:20|200.93|198.03|200.71|197.81|200.93|198.03|200.67|197.77|19
1652730930000|2022-05-16 19:55:30|200.72|197.82|200.58|197.68|200.74|197.84|200.53|197.63|18
1652730940000|2022-05-16 19:55:40|200.59|197.69|200.61|197.71|200.61|197.71|200.53|197.63|19
1652730950000|2022-05-16 19:55:50|200.64|197.74|200.7|197.8|200.7|197.8|200.63|197.73|12
1652730960000|2022-05-16 19:56:00|200.71|197.81|200.72|197.82|200.75|197.85|200.67|197.77|12
1652730970000|2022-05-16 19:56:10|200.73|197.83|200.67|197.77|200.73|197.83|200.67|197.77|10
1652730980000|2022-05-16 19:56:20|200.66|197.76|200.66|197.76|200.7|197.8|200.64|197.74|20
1652730990000|2022-05-16 19:56:30|200.65|197.75|200.69|197.79|200.69|197.79|200.64|197.74|7
1652731000000|2022-05-16 19:56:40|200.68|197.78|200.67|197.77|200.69|197.79|200.64|197.74|17
1652731010000|2022-05-16 19:56:50|200.69|197.79|200.69|197.79|200.74|197.84|200.68|197.78|18
1652731020000|2022-05-16 19:57:00|200.7|197.8|200.72|197.82|200.73|197.83|200.68|197.78|14
1652731030000|2022-05-16 19:57:10|200.73|197.83|200.73|197.83|200.8|197.9|200.73|197.83|10
1652731040000|2022-05-16 19:57:20|200.75|197.85|200.71|197.81|200.75|197.85|200.68|197.78|21
1652731050000|2022-05-16 19:57:30|200.73|197.83|200.7|197.8|200.77|197.87|200.7|197.8|12
1652731060000|2022-05-16 19:57:40|200.71|197.81|200.77|197.87|200.77|197.87|200.71|197.81|6
1652731070000|2022-05-16 19:57:50|200.78|197.88|200.76|197.86|200.82|197.92|200.74|197.84|22
1652731080000|2022-05-16 19:58:00|200.75|197.85|200.75|197.85|200.77|197.87|200.75|197.85|7
1652731090000|2022-05-16 19:58:10|200.76|197.86|200.9|198|200.9|198|200.76|197.86|10
1652731100000|2022-05-16 19:58:20|200.89|197.99|200.9|198|200.91|198.01|200.88|197.98|9
1652731110000|2022-05-16 19:58:30|200.91|198.01|200.88|197.98|200.91|198.01|200.87|197.97|11
1652731120000|2022-05-16 19:58:40|200.89|197.99|200.94|198.04|200.94|198.04|200.89|197.99|9
1652731130000|2022-05-16 19:58:50|200.95|198.05|201.1|198.2|201.14|198.24|200.95|198.05|20
1652731140000|2022-05-16 19:59:00|201.11|198.21|201.14|198.24|201.14|198.24|201.07|198.17|13
1652731150000|2022-05-16 19:59:10|201.13|198.23|201.13|198.23|201.15|198.25|201.08|198.18|16
1652731160000|2022-05-16 19:59:20|201.14|198.24|201.1|198.2|201.15|198.25|201.1|198.2|10
1652731170000|2022-05-16 19:59:30|201.08|198.18|201.14|198.24|201.14|198.24|201.07|198.17|18
1652731180000|2022-05-16 19:59:40|201.15|198.25|201.16|198.26|201.17|198.27|201.14|198.24|6
1652731190000|2022-05-16 19:59:50|201.18|198.28|201.34|198.44|201.41|198.51|201.18|198.28|20
1652731200000|2022-05-16 20:00:00|201.31|198.41|201.29|198.39|201.33|198.43|201.19|198.29|22
1652731210000|2022-05-16 20:00:10|201.28|198.38|201.34|198.44|201.38|198.48|201.28|198.38|11
1652731220000|2022-05-16 20:00:20|201.35|198.45|201.37|198.47|201.37|198.47|201.3|198.4|12
1652731230000|2022-05-16 20:00:30|201.36|198.46|201.34|198.44|201.36|198.46|201.28|198.38|15
1652731240000|2022-05-16 20:00:40|201.35|198.45|201.41|198.51|201.41|198.51|201.34|198.44|11
1652731250000|2022-05-16 20:00:50|201.42|198.52|201.39|198.49|201.43|198.53|201.37|198.47|10
1652731260000|2022-05-16 20:01:00|201.38|198.48|201.23|198.33|201.38|198.48|201.22|198.32|12
1652731270000|2022-05-16 20:01:10|201.24|198.34|201.34|198.44|201.39|198.49|201.23|198.33|22
1652731280000|2022-05-16 20:01:20|201.35|198.45|201.35|198.45|201.38|198.48|201.33|198.43|12
1652731290000|2022-05-16 20:01:30|201.34|198.44|201.35|198.45|201.38|198.48|201.33|198.43|12
1652731300000|2022-05-16 20:01:40|201.36|198.46|201.23|198.33|201.36|198.46|201.23|198.33|10
1652731310000|2022-05-16 20:01:50|201.19|198.29|201.3|198.4|201.3|198.4|201.15|198.25|17
1652731320000|2022-05-16 20:02:00|201.29|198.39|201.37|198.47|201.37|198.47|201.28|198.38|17
1652731330000|2022-05-16 20:02:10|201.38|198.48|201.36|198.46|201.42|198.52|201.36|198.46|11
1652731340000|2022-05-16 20:02:20|201.35|198.45|201.29|198.39|201.37|198.47|201.29|198.39|21
1652731350000|2022-05-16 20:02:30|201.3|198.4|201.23|198.33|201.32|198.42|201.22|198.32|15
1652731360000|2022-05-16 20:02:40|201.25|198.35|201.26|198.36|201.29|198.39|201.24|198.34|16
1652731370000|2022-05-16 20:02:50|201.25|198.35|201.25|198.35|201.29|198.39|201.25|198.35|9
1652731380000|2022-05-16 20:03:00|201.26|198.36|201.27|198.37|201.28|198.38|201.22|198.32|17
1652731390000|2022-05-16 20:03:10|201.28|198.38|201.23|198.33|201.28|198.38|201.23|198.33|8
1652731400000|2022-05-16 20:03:20|201.22|198.32|201.21|198.31|201.22|198.32|201.19|198.29|14
1652731410000|2022-05-16 20:03:30|201.22|198.32|201.32|198.42|201.35|198.45|201.22|198.32|11
1652731420000|2022-05-16 20:03:40|201.33|198.43|201.36|198.46|201.39|198.49|201.33|198.43|8
1652731430000|2022-05-16 20:03:50|201.37|198.47|201.33|198.43|201.37|198.47|201.33|198.43|7
1652731440000|2022-05-16 20:04:00|201.34|198.44|201.39|198.49|201.41|198.51|201.34|198.44|22
1652731450000|2022-05-16 20:04:10|201.35|198.45|201.4|198.5|201.41|198.51|201.35|198.45|17
1652731460000|2022-05-16 20:04:20|201.38|198.48|201.41|198.51|201.41|198.51|201.38|198.48|8
1652731470000|2022-05-16 20:04:30|201.39|198.49|201.34|198.44|201.41|198.51|201.34|198.44|8
1652731480000|2022-05-16 20:04:40|201.36|198.46|201.4|198.5|201.4|198.5|201.36|198.46|8
1652731490000|2022-05-16 20:04:50|201.37|198.47|201.37|198.47|201.38|198.48|201.36|198.46|15
1652731500000|2022-05-16 20:05:00|201.36|198.46|201.38|198.48|201.39|198.49|201.36|198.46|10
1652731510000|2022-05-16 20:05:10|201.39|198.49|201.37|198.47|201.39|198.49|201.36|198.46|5
1652731520000|2022-05-16 20:05:20|201.38|198.48|201.38|198.48|201.38|198.48|201.37|198.47|3
1652731530000|2022-05-16 20:05:30|201.39|198.49|201.37|198.47|201.39|198.49|201.37|198.47|6
1652731540000|2022-05-16 20:05:40|201.38|198.48|201.4|198.5|201.41|198.51|201.37|198.47|8
1652731550000|2022-05-16 20:05:50|201.41|198.51|201.41|198.51|201.42|198.52|201.41|198.51|3
1652731560000|2022-05-16 20:06:00|201.42|198.52|201.65|198.75|201.68|198.78|201.42|198.52|18
1652731570000|2022-05-16 20:06:10|201.67|198.77|201.67|198.77|201.68|198.78|201.66|198.76|5
1652731580000|2022-05-16 20:06:20|201.68|198.78|201.7|198.8|201.7|198.8|201.68|198.78|2
1652731590000|2022-05-16 20:06:30|201.73|198.83|201.84|198.94|201.87|198.97|201.73|198.83|11
1652731600000|2022-05-16 20:06:40|201.85|198.95|201.86|198.96|201.88|198.98|201.85|198.95|7
1652731610000|2022-05-16 20:06:50|201.87|198.97|202.04|199.14|202.05|199.15|201.87|198.97|12
1652731620000|2022-05-16 20:07:00|202.06|199.16|202.04|199.14|202.06|199.16|202.04|199.14|2
1652731630000|2022-05-16 20:07:10|202.03|199.13|201.78|198.88|202.04|199.14|201.77|198.87|14
1652731640000|2022-05-16 20:07:20|201.77|198.87|201.82|198.92|201.84|198.94|201.76|198.86|11
1652731650000|2022-05-16 20:07:30|201.84|198.94|201.85|198.95|201.88|198.98|201.8|198.9|15
1652731660000|2022-05-16 20:07:40|201.84|198.94|201.76|198.86|201.84|198.94|201.74|198.84|15
1652731670000|2022-05-16 20:07:50|201.77|198.87|201.76|198.86|201.78|198.88|201.76|198.86|8
1652731680000|2022-05-16 20:08:00|201.75|198.85|201.75|198.85|201.77|198.87|201.75|198.85|10
1652731690000|2022-05-16 20:08:10|201.76|198.86|201.71|198.81|201.76|198.86|201.71|198.81|8
1652731700000|2022-05-16 20:08:20|201.7|198.8|201.72|198.82|201.73|198.83|201.7|198.8|5
1652731710000|2022-05-16 20:08:30|201.71|198.81|201.71|198.81|201.71|198.81|201.69|198.79|8
1652731720000|2022-05-16 20:08:40|201.72|198.82|201.79|198.89|201.8|198.9|201.72|198.82|10
1652731730000|2022-05-16 20:08:50|201.78|198.88|201.87|198.97|201.87|198.97|201.78|198.88|19
1652731740000|2022-05-16 20:09:00|201.88|198.98|201.81|198.91|201.88|198.98|201.81|198.91|11
1652731750000|2022-05-16 20:09:10|201.82|198.92|201.8|198.9|201.83|198.93|201.78|198.88|9
1652731760000|2022-05-16 20:09:20|201.79|198.89|201.81|198.91|201.81|198.91|201.79|198.89|3
1652731770000|2022-05-16 20:09:30|201.82|198.92|201.82|198.92|201.82|198.92|201.78|198.88|8
1652731780000|2022-05-16 20:09:40|201.83|198.93|201.81|198.91|201.83|198.93|201.8|198.9|11
1652731790000|2022-05-16 20:09:50|201.82|198.92|201.88|198.98|201.88|198.98|201.81|198.91|9
1652731800000|2022-05-16 20:10:00|201.83|198.93|201.84|198.94|201.85|198.95|201.8|198.9|15
1652731810000|2022-05-16 20:10:10|201.85|198.95|201.9|199|201.9|199|201.85|198.95|5
1652731820000|2022-05-16 20:10:20|201.91|199.01|202.08|199.18|202.09|199.19|201.91|199.01|14
1652731830000|2022-05-16 20:10:30|202.07|199.17|202.09|199.19|202.09|199.19|202.05|199.15|14
1652731840000|2022-05-16 20:10:40|202.07|199.17|202.13|199.23|202.14|199.24|202.07|199.17|9
1652731850000|2022-05-16 20:10:50|202.14|199.24|202.27|199.37|202.27|199.37|202.14|199.24|9
1652731860000|2022-05-16 20:11:00|202.28|199.38|202.12|199.22|202.28|199.38|202.12|199.22|8
1652731870000|2022-05-16 20:11:10|202.1|199.2|202.21|199.31|202.22|199.32|202.08|199.18|24
1652731880000|2022-05-16 20:11:20|202.23|199.33|202.27|199.37|202.28|199.38|202.22|199.32|11
1652731890000|2022-05-16 20:11:30|202.25|199.35|202.22|199.32|202.26|199.36|202.22|199.32|7
1652731900000|2022-05-16 20:11:40|202.21|199.31|202.21|199.31|202.22|199.32|202.19|199.29|8
1652731910000|2022-05-16 20:11:50|202.22|199.32|202.26|199.36|202.28|199.38|202.21|199.31|11
1652731920000|2022-05-16 20:12:00|202.25|199.35|202.14|199.24|202.25|199.35|202.14|199.24|9
1652731930000|2022-05-16 20:12:10|202.16|199.26|202.14|199.24|202.16|199.26|202.14|199.24|8
1652731940000|2022-05-16 20:12:20|202.15|199.25|202.16|199.26|202.16|199.26|202.14|199.24|6
1652731950000|2022-05-16 20:12:30|202.17|199.27|202.2|199.3|202.21|199.31|202.16|199.26|7
1652731960000|2022-05-16 20:12:40|202.19|199.29|202.19|199.29|202.2|199.3|202.18|199.28|9
1652731970000|2022-05-16 20:12:50|202.18|199.28|202.22|199.32|202.24|199.34|202.18|199.28|11
1652731980000|2022-05-16 20:13:00|202.23|199.33|202.2|199.3|202.23|199.33|202.19|199.29|12
1652731990000|2022-05-16 20:13:10|202.22|199.32|202.23|199.33|202.23|199.33|202.22|199.32|2
1652732000000|2022-05-16 20:13:20|202.24|199.34|202.29|199.39|202.29|199.39|202.24|199.34|4
1652732020000|2022-05-16 20:13:40|202.31|199.41|202.31|199.41|202.31|199.41|202.31|199.41|1
1652732030000|2022-05-16 20:13:50|202.32|199.42|202.47|199.57|202.47|199.57|202.32|199.42|12
1652732040000|2022-05-16 20:14:00|202.48|199.58|202.59|199.69|202.64|199.74|202.48|199.58|15
1652732050000|2022-05-16 20:14:10|202.54|199.64|202.52|199.62|202.54|199.64|202.52|199.62|2
1652732060000|2022-05-16 20:14:20|202.53|199.63|202.54|199.64|202.58|199.68|202.53|199.63|6
1652732070000|2022-05-16 20:14:30|202.53|199.63|202.38|199.48|202.53|199.63|202.38|199.48|19
1652732080000|2022-05-16 20:14:40|202.28|199.38|202.3|199.4|202.31|199.41|202.22|199.32|21
1652732090000|2022-05-16 20:14:50|202.31|199.41|202.29|199.39|202.31|199.41|202.25|199.35|13
1652732100000|2022-05-16 20:15:00|202.31|199.41|202.35|199.45|202.35|199.45|202.31|199.41|7
1652732110000|2022-05-16 20:15:10|202.4|199.5|202.41|199.51|202.41|199.51|202.38|199.48|6
1652732120000|2022-05-16 20:15:20|202.42|199.52|202.38|199.48|202.43|199.53|202.37|199.47|15
1652732130000|2022-05-16 20:15:30|202.4|199.5|202.41|199.51|202.42|199.52|202.38|199.48|12
1652732140000|2022-05-16 20:15:40|202.42|199.52|202.41|199.51|202.42|199.52|202.41|199.51|2
1652732150000|2022-05-16 20:15:50|202.4|199.5|202.3|199.4|202.4|199.5|202.29|199.39|10
1652732160000|2022-05-16 20:16:00|202.32|199.42|202.32|199.42|202.32|199.42|202.32|199.42|1
1652732170000|2022-05-16 20:16:10|202.33|199.43|202.36|199.46|202.36|199.46|202.33|199.43|3
1652732180000|2022-05-16 20:16:20|202.35|199.45|202.36|199.46|202.36|199.46|202.34|199.44|4
1652732190000|2022-05-16 20:16:30|202.37|199.47|202.37|199.47|202.37|199.47|202.34|199.44|6
1652732200000|2022-05-16 20:16:40|202.36|199.46|202.3|199.4|202.36|199.46|202.3|199.4|5
1652732210000|2022-05-16 20:16:50|202.32|199.42|202.34|199.44|202.38|199.48|202.31|199.41|17
1652732220000|2022-05-16 20:17:00|202.35|199.45|202.36|199.46|202.36|199.46|202.33|199.43|10
1652732230000|2022-05-16 20:17:10|202.35|199.45|202.42|199.52|202.42|199.52|202.35|199.45|7
1652732240000|2022-05-16 20:17:20|202.44|199.54|202.33|199.43|202.46|199.56|202.33|199.43|13
1652732250000|2022-05-16 20:17:30|202.34|199.44|202.35|199.45|202.35|199.45|202.33|199.43|4
1652732260000|2022-05-16 20:17:40|202.36|199.46|202.64|199.74|202.64|199.74|202.36|199.46|13
1652732270000|2022-05-16 20:17:50|202.65|199.75|202.31|199.41|202.65|199.75|202.31|199.41|27
1652732280000|2022-05-16 20:18:00|202.33|199.43|202.3|199.4|202.33|199.43|202.25|199.35|13
1652732290000|2022-05-16 20:18:10|202.31|199.41|202.29|199.39|202.33|199.43|202.28|199.38|6
1652732300000|2022-05-16 20:18:20|202.31|199.41|202.25|199.35|202.31|199.41|202.25|199.35|6
1652732310000|2022-05-16 20:18:30|202.24|199.34|201.93|199.03|202.24|199.34|201.92|199.02|11
1652732320000|2022-05-16 20:18:40|201.94|199.04|201.98|199.08|201.99|199.09|201.94|199.04|9
1652732330000|2022-05-16 20:18:50|201.97|199.07|201.95|199.05|201.99|199.09|201.93|199.03|13
1652732340000|2022-05-16 20:19:00|201.94|199.04|201.89|198.99|201.97|199.07|201.89|198.99|13
1652732350000|2022-05-16 20:19:10|201.88|198.98|201.9|199|201.93|199.03|201.87|198.97|12
1652732360000|2022-05-16 20:19:20|201.89|198.99|201.89|198.99|201.9|199|201.87|198.97|14
1652732370000|2022-05-16 20:19:30|201.88|198.98|201.88|198.98|201.9|199|201.88|198.98|7
1652732380000|2022-05-16 20:19:40|201.89|198.99|202.03|199.13|202.03|199.13|201.87|198.97|17
1652732390000|2022-05-16 20:19:50|202.02|199.12|202.08|199.18|202.09|199.19|202.02|199.12|19
1652732400000|2022-05-16 20:20:00|202.07|199.17|202.07|199.17|202.1|199.2|202.06|199.16|10
1652732410000|2022-05-16 20:20:10|202.06|199.16|202.05|199.15|202.1|199.2|202.05|199.15|6
1652732420000|2022-05-16 20:20:20|202.06|199.16|202.06|199.16|202.08|199.18|202.05|199.15|6
1652732430000|2022-05-16 20:20:30|202.05|199.15|201.96|199.06|202.05|199.15|201.96|199.06|12
1652732440000|2022-05-16 20:20:40|201.97|199.07|201.93|199.03|201.97|199.07|201.93|199.03|4
1652732450000|2022-05-16 20:20:50|201.95|199.05|201.94|199.04|201.97|199.07|201.94|199.04|8
1652732460000|2022-05-16 20:21:00|201.95|199.05|201.96|199.06|201.99|199.09|201.95|199.05|9
1652732470000|2022-05-16 20:21:10|201.97|199.07|201.95|199.05|201.97|199.07|201.95|199.05|3
1652732480000|2022-05-16 20:21:20|201.96|199.06|201.88|198.98|201.96|199.06|201.88|198.98|8
1652732490000|2022-05-16 20:21:30|201.87|198.97|201.85|198.95|201.87|198.97|201.84|198.94|8
1652732500000|2022-05-16 20:21:40|201.86|198.96|201.84|198.94|201.86|198.96|201.83|198.93|6
1652732510000|2022-05-16 20:21:50|201.83|198.93|201.65|198.75|201.83|198.93|201.64|198.74|14
1652732520000|2022-05-16 20:22:00|201.64|198.74|201.63|198.73|201.64|198.74|201.6|198.7|7
1652732530000|2022-05-16 20:22:10|201.64|198.74|201.78|198.88|201.78|198.88|201.64|198.74|6
1652732540000|2022-05-16 20:22:20|201.75|198.85|201.76|198.86|201.77|198.87|201.74|198.84|5
1652732550000|2022-05-16 20:22:30|201.77|198.87|201.73|198.83|201.77|198.87|201.73|198.83|7
1652732560000|2022-05-16 20:22:40|201.74|198.84|201.75|198.85|201.75|198.85|201.74|198.84|2
1652732570000|2022-05-16 20:22:50|201.74|198.84|201.65|198.75|201.74|198.84|201.65|198.75|6
1652732590000|2022-05-16 20:23:10|201.66|198.76|201.65|198.75|201.67|198.77|201.65|198.75|3
1652732600000|2022-05-16 20:23:20|201.64|198.74|201.65|198.75|201.65|198.75|201.64|198.74|2
1652732610000|2022-05-16 20:23:30|201.66|198.76|201.69|198.79|201.7|198.8|201.66|198.76|6
1652732620000|2022-05-16 20:23:40|201.68|198.78|201.68|198.78|201.68|198.78|201.68|198.78|1
1652732630000|2022-05-16 20:23:50|201.69|198.79|201.69|198.79|201.69|198.79|201.69|198.79|1
1652732640000|2022-05-16 20:24:00|201.7|198.8|201.7|198.8|201.71|198.81|201.69|198.79|5
1652732650000|2022-05-16 20:24:10|201.69|198.79|201.79|198.89|201.79|198.89|201.69|198.79|7
1652732660000|2022-05-16 20:24:20|201.77|198.87|201.76|198.86|201.78|198.88|201.74|198.84|10
1652732670000|2022-05-16 20:24:30|201.77|198.87|201.84|198.94|201.86|198.96|201.76|198.86|11
1652732680000|2022-05-16 20:24:40|201.85|198.95|201.99|199.09|201.99|199.09|201.85|198.95|7
1652732690000|2022-05-16 20:24:50|201.96|199.06|201.82|198.92|201.97|199.07|201.81|198.91|10
1652732700000|2022-05-16 20:25:00|201.81|198.91|201.7|198.8|201.81|198.91|201.7|198.8|11
1652732710000|2022-05-16 20:25:10|201.71|198.81|201.68|198.78|201.71|198.81|201.68|198.78|4
1652732720000|2022-05-16 20:25:20|201.69|198.79|201.69|198.79|201.7|198.8|201.69|198.79|3
1652732730000|2022-05-16 20:25:30|201.7|198.8|201.74|198.84|201.75|198.85|201.7|198.8|6
1652732740000|2022-05-16 20:25:40|201.73|198.83|201.72|198.82|201.74|198.84|201.72|198.82|10
1652732760000|2022-05-16 20:26:00|201.8|198.9|201.81|198.91|201.81|198.91|201.79|198.89|3
1652732770000|2022-05-16 20:26:10|201.82|198.92|201.88|198.98|201.91|199.01|201.81|198.91|13
1652732780000|2022-05-16 20:26:20|201.87|198.97|201.91|199.01|201.91|199.01|201.87|198.97|4
1652732790000|2022-05-16 20:26:30|201.9|199|201.9|199|201.9|199|201.9|199|1
1652732800000|2022-05-16 20:26:40|201.91|199.01|201.9|199|201.91|199.01|201.9|199|2
1652732810000|2022-05-16 20:26:50|201.91|199.01|201.91|199.01|201.91|199.01|201.88|198.98|7
1652732820000|2022-05-16 20:27:00|201.9|199|201.89|198.99|201.9|199|201.89|198.99|2
1652732830000|2022-05-16 20:27:10|201.87|198.97|201.9|199|201.9|199|201.87|198.97|4
1652732850000|2022-05-16 20:27:30|201.89|198.99|201.89|198.99|201.89|198.99|201.87|198.97|6
1652732860000|2022-05-16 20:27:40|201.66|198.76|201.76|198.86|201.76|198.86|201.61|198.71|18
1652732870000|2022-05-16 20:27:50|201.78|198.88|201.86|198.96|201.86|198.96|201.77|198.87|7
1652732880000|2022-05-16 20:28:00|201.87|198.97|201.76|198.86|201.87|198.97|201.75|198.85|15
1652732890000|2022-05-16 20:28:10|201.75|198.85|201.76|198.86|201.77|198.87|201.72|198.82|6
1652732900000|2022-05-16 20:28:20|201.78|198.88|201.88|198.98|201.88|198.98|201.77|198.87|12
1652732910000|2022-05-16 20:28:30|201.89|198.99|201.89|198.99|201.9|199|201.87|198.97|7
1652732920000|2022-05-16 20:28:40|201.87|198.97|201.84|198.94|201.87|198.97|201.83|198.93|10
1652732930000|2022-05-16 20:28:50|201.85|198.95|201.87|198.97|201.89|198.99|201.84|198.94|7
1652732940000|2022-05-16 20:29:00|201.86|198.96|201.82|198.92|201.86|198.96|201.79|198.89|11
1652732950000|2022-05-16 20:29:10|201.83|198.93|201.89|198.99|201.91|199.01|201.83|198.93|12
1652732960000|2022-05-16 20:29:20|201.9|199|201.91|199.01|201.91|199.01|201.89|198.99|4
1652732970000|2022-05-16 20:29:30|201.9|199|201.91|199.01|201.91|199.01|201.9|199|2
1652732980000|2022-05-16 20:29:40|201.95|199.05|201.97|199.07|201.97|199.07|201.95|199.05|2
1652732990000|2022-05-16 20:29:50|201.98|199.08|202.17|199.27|202.17|199.27|201.98|199.08|16
1652733000000|2022-05-16 20:30:00|202.15|199.25|202.14|199.24|202.24|199.34|202.14|199.24|14
1652733010000|2022-05-16 20:30:10|202.11|199.21|202.26|199.36|202.26|199.36|202.11|199.21|11
1652733020000|2022-05-16 20:30:20|202.27|199.37|202.17|199.27|202.3|199.4|202.17|199.27|16
1652733030000|2022-05-16 20:30:30|202.19|199.29|202.17|199.27|202.22|199.32|202.17|199.27|14
1652733040000|2022-05-16 20:30:40|202.14|199.24|202.12|199.22|202.14|199.24|202.11|199.21|12
1652733050000|2022-05-16 20:30:50|202.11|199.21|202|199.1|202.11|199.21|202|199.1|5
1652733060000|2022-05-16 20:31:00|201.99|199.09|201.97|199.07|201.99|199.09|201.97|199.07|7
1652733070000|2022-05-16 20:31:10|201.93|199.03|201.89|198.99|201.93|199.03|201.89|198.99|7
1652733080000|2022-05-16 20:31:20|201.9|199|201.89|198.99|201.94|199.04|201.89|198.99|10
1652733090000|2022-05-16 20:31:30|201.9|199|201.88|198.98|201.9|199|201.88|198.98|3
1652733100000|2022-05-16 20:31:40|201.9|199|201.93|199.03|201.93|199.03|201.88|198.98|7
1652733110000|2022-05-16 20:31:50|201.92|199.02|201.93|199.03|201.94|199.04|201.92|199.02|6
1652733120000|2022-05-16 20:32:00|201.94|199.04|201.94|199.04|201.94|199.04|201.93|199.03|3
1652733130000|2022-05-16 20:32:10|201.93|199.03|201.89|198.99|201.93|199.03|201.89|198.99|4
1652733140000|2022-05-16 20:32:20|201.91|199.01|201.66|198.76|201.91|199.01|201.64|198.74|13
1652733150000|2022-05-16 20:32:30|201.65|198.75|201.66|198.76|201.68|198.78|201.64|198.74|10
1652733160000|2022-05-16 20:32:40|201.68|198.78|201.66|198.76|201.69|198.79|201.64|198.74|10
1652733170000|2022-05-16 20:32:50|201.67|198.77|201.47|198.57|201.67|198.77|201.47|198.57|13
1652733180000|2022-05-16 20:33:00|201.48|198.58|201.66|198.76|201.66|198.76|201.48|198.58|5
1652733190000|2022-05-16 20:33:10|201.65|198.75|201.47|198.57|201.65|198.75|201.45|198.55|8
1652733200000|2022-05-16 20:33:20|201.46|198.56|201.49|198.59|201.52|198.62|201.45|198.55|8
1652733210000|2022-05-16 20:33:30|201.51|198.61|201.47|198.57|201.51|198.61|201.47|198.57|5
1652733220000|2022-05-16 20:33:40|201.48|198.58|201.48|198.58|201.49|198.59|201.47|198.57|6
1652733230000|2022-05-16 20:33:50|201.47|198.57|201.47|198.57|201.47|198.57|201.47|198.57|1
1652733240000|2022-05-16 20:34:00|201.48|198.58|201.67|198.77|201.68|198.78|201.48|198.58|17
1652733250000|2022-05-16 20:34:10|201.69|198.79|201.76|198.86|201.77|198.87|201.69|198.79|12
1652733260000|2022-05-16 20:34:20|201.7|198.8|201.58|198.68|201.7|198.8|201.58|198.68|14
1652733270000|2022-05-16 20:34:30|201.61|198.71|201.51|198.61|201.62|198.72|201.51|198.61|13
1652733280000|2022-05-16 20:34:40|201.52|198.62|201.5|198.6|201.52|198.62|201.5|198.6|5
1652733290000|2022-05-16 20:34:50|201.49|198.59|201.45|198.55|201.49|198.59|201.45|198.55|8
1652733320000|2022-05-16 20:35:20|201.47|198.57|201.46|198.56|201.49|198.59|201.46|198.56|8
1652733330000|2022-05-16 20:35:30|201.44|198.54|201.44|198.54|201.44|198.54|201.42|198.52|8
1652733340000|2022-05-16 20:35:40|201.43|198.53|201.44|198.54|201.44|198.54|201.42|198.52|8
1652733350000|2022-05-16 20:35:50|201.43|198.53|201.43|198.53|201.45|198.55|201.43|198.53|11
1652733360000|2022-05-16 20:36:00|201.44|198.54|201.43|198.53|201.44|198.54|201.41|198.51|8
1652733370000|2022-05-16 20:36:10|201.44|198.54|201.43|198.53|201.46|198.56|201.43|198.53|6
1652733380000|2022-05-16 20:36:20|201.42|198.52|201.28|198.38|201.43|198.53|201.28|198.38|7
1652733390000|2022-05-16 20:36:30|201.29|198.39|201.29|198.39|201.3|198.4|201.27|198.37|7
1652733400000|2022-05-16 20:36:40|201.3|198.4|201.27|198.37|201.31|198.41|201.27|198.37|6
1652733410000|2022-05-16 20:36:50|201.25|198.35|201.24|198.34|201.25|198.35|201.24|198.34|2
1652733420000|2022-05-16 20:37:00|201.26|198.36|201.27|198.37|201.28|198.38|201.25|198.35|10
1652733430000|2022-05-16 20:37:10|201.28|198.38|201.26|198.36|201.28|198.38|201.26|198.36|7
1652733440000|2022-05-16 20:37:20|201.25|198.35|201.17|198.27|201.25|198.35|201.17|198.27|9
1652733450000|2022-05-16 20:37:30|201.16|198.26|200.96|198.06|201.16|198.26|200.95|198.05|18
1652733460000|2022-05-16 20:37:40|200.95|198.05|200.91|198.01|200.95|198.05|200.91|198.01|11
1652733470000|2022-05-16 20:37:50|200.9|198|200.9|198|200.91|198.01|200.88|197.98|8
1652733480000|2022-05-16 20:38:00|200.91|198.01|200.9|198|200.92|198.02|200.9|198|7
1652733490000|2022-05-16 20:38:10|200.92|198.02|200.93|198.03|200.95|198.05|200.92|198.02|6
1652733510000|2022-05-16 20:38:30|200.94|198.04|200.93|198.03|200.96|198.06|200.93|198.03|8
1652733520000|2022-05-16 20:38:40|200.95|198.05|200.95|198.05|200.96|198.06|200.94|198.04|5
1652733530000|2022-05-16 20:38:50|200.97|198.07|200.92|198.02|200.97|198.07|200.92|198.02|8
1652733540000|2022-05-16 20:39:00|200.93|198.03|200.94|198.04|200.96|198.06|200.93|198.03|7
1652733550000|2022-05-16 20:39:10|200.95|198.05|200.95|198.05|200.96|198.06|200.95|198.05|7
1652733560000|2022-05-16 20:39:20|200.94|198.04|200.96|198.06|200.96|198.06|200.94|198.04|3
1652733570000|2022-05-16 20:39:30|200.94|198.04|200.94|198.04|200.96|198.06|200.93|198.03|6
1652733580000|2022-05-16 20:39:40|200.96|198.06|200.96|198.06|200.96|198.06|200.96|198.06|1
1652733590000|2022-05-16 20:39:50|200.95|198.05|200.94|198.04|200.95|198.05|200.93|198.03|4
1652733600000|2022-05-16 20:40:00|200.95|198.05|200.96|198.06|200.98|198.08|200.94|198.04|14
1652733610000|2022-05-16 20:40:10|200.93|198.03|200.64|197.74|200.93|198.03|200.6|197.7|21
1652733620000|2022-05-16 20:40:20|200.63|197.73|200.67|197.77|200.67|197.77|200.63|197.73|6
1652733630000|2022-05-16 20:40:30|200.68|197.78|200.6|197.7|200.74|197.84|200.59|197.69|13
1652733640000|2022-05-16 20:40:40|200.61|197.71|200.64|197.74|200.65|197.75|200.59|197.69|18
1652733650000|2022-05-16 20:40:50|200.68|197.78|200.75|197.85|200.75|197.85|200.68|197.78|10
1652733660000|2022-05-16 20:41:00|200.73|197.83|200.72|197.82|200.73|197.83|200.69|197.79|8
1652733670000|2022-05-16 20:41:10|200.71|197.81|200.72|197.82|200.73|197.83|200.71|197.81|6
1652733680000|2022-05-16 20:41:20|200.71|197.81|200.55|197.65|200.71|197.81|200.55|197.65|9
1652733690000|2022-05-16 20:41:30|200.56|197.66|200.61|197.71|200.65|197.75|200.54|197.64|13
1652733700000|2022-05-16 20:41:40|200.58|197.68|200.57|197.67|200.6|197.7|200.54|197.64|13
1652733710000|2022-05-16 20:41:50|200.58|197.68|200.74|197.84|200.74|197.84|200.56|197.66|20
1652733720000|2022-05-16 20:42:00|200.76|197.86|200.76|197.86|200.77|197.87|200.75|197.85|7
1652733730000|2022-05-16 20:42:10|200.78|197.88|200.72|197.82|200.78|197.88|200.67|197.77|21
1652733740000|2022-05-16 20:42:20|200.73|197.83|200.63|197.73|200.74|197.84|200.63|197.73|17
1652733750000|2022-05-16 20:42:30|200.65|197.75|200.78|197.88|200.87|197.97|200.64|197.74|21
1652733760000|2022-05-16 20:42:40|200.77|197.87|200.7|197.8|200.79|197.89|200.64|197.74|18
1652733770000|2022-05-16 20:42:50|200.71|197.81|200.72|197.82|200.74|197.84|200.68|197.78|17
1652733780000|2022-05-16 20:43:00|200.73|197.83|200.67|197.77|200.74|197.84|200.65|197.75|22
1652733790000|2022-05-16 20:43:10|200.68|197.78|200.68|197.78|200.69|197.79|200.6|197.7|18
1652733800000|2022-05-16 20:43:20|200.66|197.76|200.75|197.85|200.75|197.85|200.66|197.76|16
1652733810000|2022-05-16 20:43:30|200.72|197.82|200.62|197.72|200.73|197.83|200.59|197.69|22
1652733820000|2022-05-16 20:43:40|200.6|197.7|200.57|197.67|200.62|197.72|200.55|197.65|18
1652733830000|2022-05-16 20:43:50|200.56|197.66|200.58|197.68|200.6|197.7|200.56|197.66|11
1652733840000|2022-05-16 20:44:00|200.57|197.67|200.58|197.68|200.59|197.69|200.57|197.67|8
1652733850000|2022-05-16 20:44:10|200.57|197.67|200.59|197.69|200.6|197.7|200.57|197.67|7
1652733860000|2022-05-16 20:44:20|200.58|197.68|200.68|197.78|200.68|197.78|200.58|197.68|13
1652733870000|2022-05-16 20:44:30|200.65|197.75|200.6|197.7|200.68|197.78|200.6|197.7|14
1652733880000|2022-05-16 20:44:40|200.62|197.72|200.66|197.76|200.66|197.76|200.59|197.69|16
1652733890000|2022-05-16 20:44:50|200.67|197.77|200.67|197.77|200.68|197.78|200.66|197.76|9
1652733900000|2022-05-16 20:45:00|200.66|197.76|200.73|197.83|200.73|197.83|200.62|197.72|15
1652733910000|2022-05-16 20:45:10|200.71|197.81|200.72|197.82|200.74|197.84|200.69|197.79|11
1652733920000|2022-05-16 20:45:20|200.73|197.83|200.8|197.9|200.81|197.91|200.71|197.81|19
1652733930000|2022-05-16 20:45:30|200.81|197.91|200.7|197.8|200.81|197.91|200.7|197.8|8
1652733940000|2022-05-16 20:45:40|200.69|197.79|200.7|197.8|200.76|197.86|200.68|197.78|14
1652733950000|2022-05-16 20:45:50|200.69|197.79|200.7|197.8|200.73|197.83|200.65|197.75|9
1652733960000|2022-05-16 20:46:00|200.71|197.81|200.56|197.66|200.74|197.84|200.56|197.66|21
1652733970000|2022-05-16 20:46:10|200.59|197.69|200.53|197.63|200.59|197.69|200.53|197.63|10
1652733980000|2022-05-16 20:46:20|200.54|197.64|200.56|197.66|200.58|197.68|200.54|197.64|12
1652733990000|2022-05-16 20:46:30|200.57|197.67|200.61|197.71|200.61|197.71|200.57|197.67|9
1652734000000|2022-05-16 20:46:40|200.62|197.72|200.62|197.72|200.66|197.76|200.6|197.7|16
1652734010000|2022-05-16 20:46:50|200.59|197.69|200.57|197.67|200.61|197.71|200.54|197.64|12
1652734020000|2022-05-16 20:47:00|200.56|197.66|200.58|197.68|200.59|197.69|200.54|197.64|16
1652734030000|2022-05-16 20:47:10|200.59|197.69|200.48|197.58|200.6|197.7|200.48|197.58|15
1652734040000|2022-05-16 20:47:20|200.5|197.6|200.64|197.74|200.7|197.8|200.5|197.6|21
1652734050000|2022-05-16 20:47:30|200.67|197.77|200.68|197.78|200.68|197.78|200.59|197.69|20
1652734060000|2022-05-16 20:47:40|200.67|197.77|200.71|197.81|200.71|197.81|200.63|197.73|21
1652734070000|2022-05-16 20:47:50|200.68|197.78|200.69|197.79|200.73|197.83|200.65|197.75|20
1652734080000|2022-05-16 20:48:00|200.67|197.77|200.6|197.7|200.83|197.93|200.6|197.7|21
1652734090000|2022-05-16 20:48:10|200.62|197.72|200.54|197.64|200.64|197.74|200.54|197.64|20
1652734100000|2022-05-16 20:48:20|200.52|197.62|200.56|197.66|200.58|197.68|200.52|197.62|18
1652734110000|2022-05-16 20:48:30|200.57|197.67|200.53|197.63|200.57|197.67|200.53|197.63|6
1652734120000|2022-05-16 20:48:40|200.52|197.62|200.55|197.65|200.55|197.65|200.52|197.62|3
1652734140000|2022-05-16 20:49:00|200.56|197.66|200.54|197.64|200.56|197.66|200.54|197.64|3
1652734160000|2022-05-16 20:49:20|200.53|197.63|200.53|197.63|200.53|197.63|200.53|197.63|1
1652734170000|2022-05-16 20:49:30|200.52|197.62|200.51|197.61|200.52|197.62|200.51|197.61|2
1652734200000|2022-05-16 20:50:00|200.54|197.64|200.56|197.66|200.57|197.67|200.52|197.62|10
1652734210000|2022-05-16 20:50:10|200.57|197.67|200.77|197.87|200.77|197.87|200.56|197.66|24
1652734220000|2022-05-16 20:50:20|200.79|197.89|200.76|197.86|200.83|197.93|200.75|197.85|19
1652734230000|2022-05-16 20:50:30|200.75|197.85|200.73|197.83|200.77|197.87|200.73|197.83|9
1652734240000|2022-05-16 20:50:40|200.7|197.8|200.63|197.73|200.7|197.8|200.61|197.71|10
1652734250000|2022-05-16 20:50:50|200.62|197.72|200.64|197.74|200.64|197.74|200.62|197.72|3
1652734260000|2022-05-16 20:51:00|200.65|197.75|200.61|197.71|200.65|197.75|200.61|197.71|6
1652734270000|2022-05-16 20:51:10|200.59|197.69|200.6|197.7|200.6|197.7|200.58|197.68|6
1652734280000|2022-05-16 20:51:20|200.59|197.69|200.58|197.68|200.6|197.7|200.57|197.67|6
1652734290000|2022-05-16 20:51:30|200.59|197.69|200.59|197.69|200.59|197.69|200.57|197.67|4
1652734300000|2022-05-16 20:51:40|200.6|197.7|200.65|197.75|200.65|197.75|200.6|197.7|8
1652734310000|2022-05-16 20:51:50|200.67|197.77|200.7|197.8|200.71|197.81|200.67|197.77|8
1652734320000|2022-05-16 20:52:00|200.69|197.79|200.52|197.62|200.7|197.8|200.51|197.61|19
1652734330000|2022-05-16 20:52:10|200.53|197.63|200.57|197.67|200.57|197.67|200.52|197.62|9
1652734340000|2022-05-16 20:52:20|200.59|197.69|200.61|197.71|200.62|197.72|200.59|197.69|14
1652734350000|2022-05-16 20:52:30|200.62|197.72|200.63|197.73|200.66|197.76|200.62|197.72|16
1652734360000|2022-05-16 20:52:40|200.65|197.75|200.64|197.74|200.65|197.75|200.62|197.72|10
1652734370000|2022-05-16 20:52:50|200.65|197.75|200.59|197.69|200.66|197.76|200.58|197.68|13
1652734380000|2022-05-16 20:53:00|200.58|197.68|200.59|197.69|200.59|197.69|200.58|197.68|4
1652734390000|2022-05-16 20:53:10|200.6|197.7|200.56|197.66|200.6|197.7|200.56|197.66|14
1652734400000|2022-05-16 20:53:20|200.57|197.67|200.57|197.67|200.59|197.69|200.56|197.66|7
1652734410000|2022-05-16 20:53:30|200.58|197.68|200.6|197.7|200.6|197.7|200.58|197.68|5
1652734420000|2022-05-16 20:53:40|200.59|197.69|200.57|197.67|200.6|197.7|200.57|197.67|8
1652734430000|2022-05-16 20:53:50|200.58|197.68|200.56|197.66|200.58|197.68|200.56|197.66|3
1652734450000|2022-05-16 20:54:10|200.55|197.65|200.56|197.66|200.56|197.66|200.55|197.65|2
1652734460000|2022-05-16 20:54:20|200.57|197.67|200.57|197.67|200.57|197.67|200.56|197.66|3
1652734470000|2022-05-16 20:54:30|200.56|197.66|200.56|197.66|200.56|197.66|200.56|197.66|1
1652734520000|2022-05-16 20:55:20|200.57|197.67|200.63|197.73|200.63|197.73|200.57|197.67|11
1652734530000|2022-05-16 20:55:30|200.62|197.72|200.58|197.68|200.64|197.74|200.57|197.67|11
1652734540000|2022-05-16 20:55:40|200.59|197.69|200.55|197.65|200.61|197.71|200.55|197.65|8
1652734550000|2022-05-16 20:55:50|200.56|197.66|200.58|197.68|200.58|197.68|200.56|197.66|7
1652734560000|2022-05-16 20:56:00|200.6|197.7|200.59|197.69|200.6|197.7|200.58|197.68|6
1652734570000|2022-05-16 20:56:10|200.6|197.7|200.58|197.68|200.6|197.7|200.58|197.68|5
1652734580000|2022-05-16 20:56:20|200.59|197.69|200.6|197.7|200.61|197.71|200.59|197.69|7
1652734590000|2022-05-16 20:56:30|200.61|197.71|200.6|197.7|200.62|197.72|200.6|197.7|7
1652734600000|2022-05-16 20:56:40|200.61|197.71|200.63|197.73|200.63|197.73|200.6|197.7|10
1652734610000|2022-05-16 20:56:50|200.62|197.72|200.63|197.73|200.63|197.73|200.61|197.71|5
1652734620000|2022-05-16 20:57:00|200.64|197.74|200.63|197.73|200.64|197.74|200.62|197.72|5
1652734630000|2022-05-16 20:57:10|200.62|197.72|200.62|197.72|200.64|197.74|200.62|197.72|5
1652734640000|2022-05-16 20:57:20|200.63|197.73|200.58|197.68|200.63|197.73|200.58|197.68|5
1652734650000|2022-05-16 20:57:30|200.59|197.69|200.6|197.7|200.61|197.71|200.58|197.68|9
1652734660000|2022-05-16 20:57:40|200.61|197.71|200.6|197.7|200.62|197.72|200.58|197.68|11
1652734670000|2022-05-16 20:57:50|200.61|197.71|200.59|197.69|200.62|197.72|200.59|197.69|5
1652734680000|2022-05-16 20:58:00|200.6|197.7|200.51|197.61|200.6|197.7|200.51|197.61|17
1652734690000|2022-05-16 20:58:10|200.5|197.6|200.39|197.49|200.5|197.6|200.35|197.45|17
1652734700000|2022-05-16 20:58:20|200.41|197.51|200.41|197.51|200.43|197.53|200.37|197.47|11
1652734710000|2022-05-16 20:58:30|200.4|197.5|200.38|197.48|200.4|197.5|200.37|197.47|7
1652734720000|2022-05-16 20:58:40|200.4|197.5|200.39|197.49|200.41|197.51|200.38|197.48|9
1652734730000|2022-05-16 20:58:50|200.38|197.48|200.27|197.37|200.38|197.48|200.25|197.35|11
1652734740000|2022-05-16 20:59:00|200.29|197.39|200.53|197.63|200.53|197.63|200.29|197.39|20
1652734750000|2022-05-16 20:59:10|200.54|197.64|200.57|197.67|200.57|197.67|200.54|197.64|4
1652734760000|2022-05-16 20:59:20|200.59|197.69|200.65|197.75|200.68|197.78|200.59|197.69|12
1652734770000|2022-05-16 20:59:30|200.66|197.76|200.67|197.77|200.67|197.77|200.65|197.75|7
1652734780000|2022-05-16 20:59:40|200.66|197.76|200.65|197.75|200.66|197.76|200.63|197.73|10
1652734790000|2022-05-16 20:59:50|200.64|197.74|200.66|197.76|200.68|197.78|200.64|197.74|7
1652734800000|2022-05-16 21:00:00|200.67|197.77|200.6|197.7|200.71|197.81|200.6|197.7|14
1652734810000|2022-05-16 21:00:10|200.59|197.69|200.56|197.66|200.59|197.69|200.55|197.65|18
1652734820000|2022-05-16 21:00:20|200.57|197.67|200.52|197.62|200.57|197.67|200.52|197.62|5
1652734830000|2022-05-16 21:00:30|200.53|197.63|200.49|197.59|200.54|197.64|200.44|197.54|12
1652734840000|2022-05-16 21:00:40|200.46|197.56|200.48|197.58|200.5|197.6|200.46|197.56|5
1652734850000|2022-05-16 21:00:50|200.49|197.59|200.51|197.61|200.51|197.61|200.48|197.58|5
1652734860000|2022-05-16 21:01:00|200.48|197.58|200.61|197.71|200.61|197.71|200.47|197.57|12
1652734870000|2022-05-16 21:01:10|200.6|197.7|200.59|197.69|200.62|197.72|200.59|197.69|10
1652734880000|2022-05-16 21:01:20|200.58|197.68|200.59|197.69|200.59|197.69|200.57|197.67|5
1652734890000|2022-05-16 21:01:30|200.58|197.68|200.55|197.65|200.58|197.68|200.54|197.64|6
1652734900000|2022-05-16 21:01:40|200.54|197.64|200.58|197.68|200.58|197.68|200.54|197.64|4
1652734910000|2022-05-16 21:01:50|200.59|197.69|200.65|197.75|200.66|197.76|200.59|197.69|7
1652734920000|2022-05-16 21:02:00|200.66|197.76|200.67|197.77|200.67|197.77|200.65|197.75|6
1652734930000|2022-05-16 21:02:10|200.68|197.78|200.69|197.79|200.69|197.79|200.67|197.77|6
1652734940000|2022-05-16 21:02:20|200.67|197.77|200.68|197.78|200.68|197.78|200.66|197.76|6
1652734950000|2022-05-16 21:02:30|200.69|197.79|200.69|197.79|200.71|197.81|200.67|197.77|9
1652734960000|2022-05-16 21:02:40|200.7|197.8|200.7|197.8|200.71|197.81|200.69|197.79|11
1652734970000|2022-05-16 21:02:50|200.71|197.81|200.5|197.6|200.71|197.81|200.48|197.58|21
1652734980000|2022-05-16 21:03:00|200.51|197.61|200.32|197.42|200.53|197.63|200.29|197.39|16
1652734990000|2022-05-16 21:03:10|200.31|197.41|200.43|197.53|200.45|197.55|200.31|197.41|16
1652735000000|2022-05-16 21:03:20|200.44|197.54|200.57|197.67|200.6|197.7|200.43|197.53|14
1652735010000|2022-05-16 21:03:30|200.56|197.66|200.41|197.51|200.57|197.67|200.36|197.46|10
1652735020000|2022-05-16 21:03:40|200.42|197.52|200.35|197.45|200.43|197.53|200.35|197.45|18
1652735030000|2022-05-16 21:03:50|200.36|197.46|200.36|197.46|200.37|197.47|200.34|197.44|9
1652735040000|2022-05-16 21:04:00|200.37|197.47|200.4|197.5|200.58|197.68|200.37|197.47|24
1652735050000|2022-05-16 21:04:10|200.41|197.51|200.41|197.51|200.49|197.59|200.38|197.48|19
1652735060000|2022-05-16 21:04:20|200.42|197.52|200.58|197.68|200.58|197.68|200.41|197.51|9
1652735070000|2022-05-16 21:04:30|200.59|197.69|200.65|197.75|200.67|197.77|200.55|197.65|19
1652735080000|2022-05-16 21:04:40|200.62|197.72|200.55|197.65|200.66|197.76|200.55|197.65|15
1652735090000|2022-05-16 21:04:50|200.53|197.63|200.56|197.66|200.57|197.67|200.51|197.61|10
1652735100000|2022-05-16 21:05:00|200.57|197.67|200.62|197.72|200.63|197.73|200.57|197.67|14
1652735110000|2022-05-16 21:05:10|200.66|197.76|201.07|198.17|201.1|198.2|200.66|197.76|22
1652735120000|2022-05-16 21:05:20|201.03|198.13|200.9|198|201.03|198.13|200.8|197.9|26
1652735130000|2022-05-16 21:05:30|200.89|197.99|200.89|197.99|200.89|197.99|200.82|197.92|10
1652735140000|2022-05-16 21:05:40|200.9|198|200.75|197.85|200.9|198|200.75|197.85|19
1652735150000|2022-05-16 21:05:50|200.74|197.84|200.79|197.89|200.79|197.89|200.74|197.84|13
1652735160000|2022-05-16 21:06:00|200.83|197.93|200.82|197.92|200.86|197.96|200.8|197.9|9
1652735170000|2022-05-16 21:06:10|200.83|197.93|201.05|198.15|201.05|198.15|200.83|197.93|20
1652735180000|2022-05-16 21:06:20|201.03|198.13|201.07|198.17|201.07|198.17|201.03|198.13|5
1652735190000|2022-05-16 21:06:30|201.08|198.18|201.25|198.35|201.34|198.44|201.08|198.18|17
1652735200000|2022-05-16 21:06:40|201.31|198.41|201.41|198.51|201.48|198.58|201.31|198.41|20
1652735210000|2022-05-16 21:06:50|201.43|198.53|201.64|198.74|201.64|198.74|201.42|198.52|16
1652735220000|2022-05-16 21:07:00|201.62|198.72|201.74|198.84|201.76|198.86|201.62|198.72|14
1652735230000|2022-05-16 21:07:10|201.75|198.85|201.67|198.77|201.85|198.95|201.67|198.77|22
1652735240000|2022-05-16 21:07:20|201.66|198.76|201.81|198.91|201.81|198.91|201.66|198.76|24
1652735250000|2022-05-16 21:07:30|201.82|198.92|201.85|198.95|201.85|198.95|201.81|198.91|9
1652735260000|2022-05-16 21:07:40|201.87|198.97|201.87|198.97|201.92|199.02|201.83|198.93|11
1652735270000|2022-05-16 21:07:50|201.88|198.98|201.97|199.07|201.99|199.09|201.86|198.96|15
1652735280000|2022-05-16 21:08:00|201.98|199.08|201.68|198.78|202.17|199.27|201.68|198.78|24
1652735290000|2022-05-16 21:08:10|201.67|198.77|201.75|198.85|201.76|198.86|201.65|198.75|21
1652735300000|2022-05-16 21:08:20|201.74|198.84|201.83|198.93|201.89|198.99|201.7|198.8|23
1652735310000|2022-05-16 21:08:30|201.84|198.94|202.09|199.19|202.1|199.2|201.83|198.93|28
1652735320000|2022-05-16 21:08:40|202.1|199.2|202.11|199.21|202.15|199.25|202.05|199.15|17
1652735330000|2022-05-16 21:08:50|202.07|199.17|201.94|199.04|202.07|199.17|201.91|199.01|24
1652735340000|2022-05-16 21:09:00|201.92|199.02|201.69|198.79|201.92|199.02|201.69|198.79|11
1652735350000|2022-05-16 21:09:10|201.68|198.78|201.65|198.75|201.7|198.8|201.65|198.75|8
1652735360000|2022-05-16 21:09:20|201.64|198.74|201.64|198.74|201.64|198.74|201.64|198.74|1
1652735370000|2022-05-16 21:09:30|201.63|198.73|201.45|198.55|201.64|198.74|201.45|198.55|9
1652735380000|2022-05-16 21:09:40|201.44|198.54|201.45|198.55|201.45|198.55|201.42|198.52|5
1652735390000|2022-05-16 21:09:50|201.49|198.59|201.75|198.85|201.75|198.85|201.49|198.59|17
1652735400000|2022-05-16 21:10:00|201.77|198.87|201.77|198.87|201.79|198.89|201.73|198.83|11
1652735410000|2022-05-16 21:10:10|201.78|198.88|201.78|198.88|201.78|198.88|201.77|198.87|3
1652735420000|2022-05-16 21:10:20|201.79|198.89|201.85|198.95|201.85|198.95|201.79|198.89|8
1652735430000|2022-05-16 21:10:30|201.86|198.96|201.89|198.99|201.89|198.99|201.83|198.93|6
1652735440000|2022-05-16 21:10:40|201.9|199|201.92|199.02|201.92|199.02|201.85|198.95|11
1652735450000|2022-05-16 21:10:50|201.93|199.03|201.92|199.02|201.94|199.04|201.92|199.02|3
1652735460000|2022-05-16 21:11:00|201.93|199.03|201.94|199.04|201.94|199.04|201.9|199|8
1652735470000|2022-05-16 21:11:10|201.9|199|201.94|199.04|201.94|199.04|201.89|198.99|8
1652735480000|2022-05-16 21:11:20|201.92|199.02|201.86|198.96|201.92|199.02|201.84|198.94|6
1652735490000|2022-05-16 21:11:30|201.87|198.97|201.89|198.99|201.89|198.99|201.87|198.97|3
1652735500000|2022-05-16 21:11:40|201.9|199|201.92|199.02|201.92|199.02|201.9|199|3
1652735510000|2022-05-16 21:11:50|201.93|199.03|201.93|199.03|201.93|199.03|201.93|199.03|1
1652735520000|2022-05-16 21:12:00|201.96|199.06|202.13|199.23|202.13|199.23|201.96|199.06|6
1652735530000|2022-05-16 21:12:10|202.11|199.21|202.07|199.17|202.11|199.21|202.06|199.16|6
1652735540000|2022-05-16 21:12:20|202.08|199.18|202.11|199.21|202.11|199.21|202.06|199.16|6
1652735550000|2022-05-16 21:12:30|202.09|199.19|202.11|199.21|202.11|199.21|202.09|199.19|3
1652735560000|2022-05-16 21:12:40|202.07|199.17|202.09|199.19|202.09|199.19|202.05|199.15|9
1652735570000|2022-05-16 21:12:50|202.06|199.16|202.11|199.21|202.13|199.23|202.06|199.16|12
1652735580000|2022-05-16 21:13:00|202.12|199.22|201.94|199.04|202.12|199.22|201.94|199.04|18
1652735590000|2022-05-16 21:13:10|201.93|199.03|201.87|198.97|201.93|199.03|201.83|198.93|23
1652735600000|2022-05-16 21:13:20|201.86|198.96|201.91|199.01|201.91|199.01|201.86|198.96|6
1652735610000|2022-05-16 21:13:30|201.9|199|201.88|198.98|201.91|199.01|201.87|198.97|7
1652735620000|2022-05-16 21:13:40|201.87|198.97|201.72|198.82|201.87|198.97|201.72|198.82|6
1652735630000|2022-05-16 21:13:50|201.73|198.83|201.62|198.72|201.73|198.83|201.62|198.72|12
1652735640000|2022-05-16 21:14:00|201.61|198.71|201.7|198.8|201.7|198.8|201.58|198.68|17
1652735650000|2022-05-16 21:14:10|201.67|198.77|201.69|198.79|201.71|198.81|201.67|198.77|14
1652735660000|2022-05-16 21:14:20|201.7|198.8|201.79|198.89|201.79|198.89|201.7|198.8|14
1652735670000|2022-05-16 21:14:30|201.8|198.9|201.66|198.76|201.8|198.9|201.64|198.74|13
1652735680000|2022-05-16 21:14:40|201.65|198.75|201.61|198.71|201.65|198.75|201.6|198.7|14
1652735690000|2022-05-16 21:14:50|201.6|198.7|201.72|198.82|201.73|198.83|201.6|198.7|18
1652735700000|2022-05-16 21:15:00|201.7|198.8|201.71|198.81|201.72|198.82|201.69|198.79|16
1652735710000|2022-05-16 21:15:10|201.72|198.82|201.72|198.82|201.74|198.84|201.69|198.79|7
1652735720000|2022-05-16 21:15:20|201.69|198.79|201.68|198.78|201.73|198.83|201.68|198.78|11
1652735730000|2022-05-16 21:15:30|201.69|198.79|201.68|198.78|201.7|198.8|201.68|198.78|9
1652735740000|2022-05-16 21:15:40|201.72|198.82|201.71|198.81|201.72|198.82|201.69|198.79|8
1652735750000|2022-05-16 21:15:50|201.69|198.79|201.59|198.69|201.69|198.79|201.59|198.69|12
1652735760000|2022-05-16 21:16:00|201.6|198.7|201.51|198.61|201.64|198.74|201.49|198.59|12
1652735770000|2022-05-16 21:16:10|201.5|198.6|201.48|198.58|201.54|198.64|201.4|198.5|16
1652735780000|2022-05-16 21:16:20|201.43|198.53|201.34|198.44|201.46|198.56|201.34|198.44|15
1652735790000|2022-05-16 21:16:30|201.33|198.43|201.4|198.5|201.4|198.5|201.32|198.42|15
1652735800000|2022-05-16 21:16:40|201.39|198.49|201.42|198.52|201.43|198.53|201.38|198.48|14
1652735810000|2022-05-16 21:16:50|201.43|198.53|201.33|198.43|201.44|198.54|201.33|198.43|17
1652735820000|2022-05-16 21:17:00|201.35|198.45|201.2|198.3|201.35|198.45|201.19|198.29|14
1652735830000|2022-05-16 21:17:10|201.19|198.29|201.23|198.33|201.23|198.33|201.16|198.26|9
1652735840000|2022-05-16 21:17:20|201.21|198.31|201.23|198.33|201.24|198.34|201.19|198.29|13
1652735850000|2022-05-16 21:17:30|201.22|198.32|201.22|198.32|201.23|198.33|201.2|198.3|6
1652735860000|2022-05-16 21:17:40|201.23|198.33|201.25|198.35|201.28|198.38|201.21|198.31|17
1652735870000|2022-05-16 21:17:50|201.24|198.34|201.22|198.32|201.24|198.34|201.2|198.3|12
1652735880000|2022-05-16 21:18:00|201.23|198.33|201.21|198.31|201.24|198.34|201.21|198.31|5
1652735890000|2022-05-16 21:18:10|201.2|198.3|201.25|198.35|201.25|198.35|201.2|198.3|11
1652735900000|2022-05-16 21:18:20|201.26|198.36|201.3|198.4|201.3|198.4|201.25|198.35|12
1652735910000|2022-05-16 21:18:30|201.31|198.41|201.34|198.44|201.36|198.46|201.28|198.38|14
1652735920000|2022-05-16 21:18:40|201.35|198.45|201.45|198.55|201.45|198.55|201.35|198.45|13
1652735930000|2022-05-16 21:18:50|201.46|198.56|201.5|198.6|201.58|198.68|201.45|198.55|21
1652735940000|2022-05-16 21:19:00|201.51|198.61|201.58|198.68|201.58|198.68|201.51|198.61|12
1652735950000|2022-05-16 21:19:10|201.57|198.67|201.57|198.67|201.58|198.68|201.54|198.64|10
1652735960000|2022-05-16 21:19:20|201.54|198.64|201.57|198.67|201.59|198.69|201.54|198.64|9
1652735970000|2022-05-16 21:19:30|201.58|198.68|201.6|198.7|201.6|198.7|201.57|198.67|8
1652735980000|2022-05-16 21:19:40|201.61|198.71|201.78|198.88|201.78|198.88|201.59|198.69|12
1652735990000|2022-05-16 21:19:50|201.79|198.89|201.77|198.87|201.8|198.9|201.76|198.86|8
1652736000000|2022-05-16 21:20:00|201.76|198.86|201.52|198.62|201.77|198.87|201.45|198.55|26
1652736010000|2022-05-16 21:20:10|201.53|198.63|201.42|198.52|201.53|198.63|201.38|198.48|17
1652736020000|2022-05-16 21:20:20|201.47|198.57|201.51|198.61|201.53|198.63|201.42|198.52|15
1652736030000|2022-05-16 21:20:30|201.52|198.62|201.62|198.72|201.62|198.72|201.47|198.57|28
1652736040000|2022-05-16 21:20:40|201.61|198.71|201.75|198.85|201.81|198.91|201.58|198.68|22
1652736050000|2022-05-16 21:20:50|201.74|198.84|201.71|198.81|201.77|198.87|201.7|198.8|10
1652736060000|2022-05-16 21:21:00|201.7|198.8|201.77|198.87|201.8|198.9|201.7|198.8|17
1652736070000|2022-05-16 21:21:10|201.78|198.88|201.76|198.86|201.79|198.89|201.76|198.86|4
1652736080000|2022-05-16 21:21:20|201.77|198.87|201.76|198.86|201.78|198.88|201.75|198.85|15
1652736090000|2022-05-16 21:21:30|201.79|198.89|201.79|198.89|201.79|198.89|201.78|198.88|3
1652736100000|2022-05-16 21:21:40|201.77|198.87|201.77|198.87|201.77|198.87|201.76|198.86|3
1652736110000|2022-05-16 21:21:50|201.78|198.88|201.8|198.9|201.8|198.9|201.76|198.86|9
1652736150000|2022-05-16 21:22:30|201.79|198.89|201.77|198.87|201.8|198.9|201.77|198.87|5
1652736160000|2022-05-16 21:22:40|201.79|198.89|201.76|198.86|201.8|198.9|201.76|198.86|12
1652736170000|2022-05-16 21:22:50|201.77|198.87|201.8|198.9|201.81|198.91|201.77|198.87|6
1652736180000|2022-05-16 21:23:00|201.79|198.89|201.8|198.9|201.8|198.9|201.78|198.88|5
1652736190000|2022-05-16 21:23:10|201.78|198.88|201.65|198.75|201.78|198.88|201.65|198.75|9
1652736200000|2022-05-16 21:23:20|201.66|198.76|201.7|198.8|201.7|198.8|201.66|198.76|3
1652736230000|2022-05-16 21:23:50|201.71|198.81|201.81|198.91|201.81|198.91|201.7|198.8|14
1652736240000|2022-05-16 21:24:00|201.79|198.89|201.82|198.92|201.82|198.92|201.79|198.89|9
1652736250000|2022-05-16 21:24:10|201.81|198.91|201.76|198.86|201.81|198.91|201.74|198.84|18
1652736260000|2022-05-16 21:24:20|201.77|198.87|201.76|198.86|201.78|198.88|201.74|198.84|11
1652736270000|2022-05-16 21:24:30|201.75|198.85|201.75|198.85|201.76|198.86|201.74|198.84|5
1652736280000|2022-05-16 21:24:40|201.78|198.88|201.79|198.89|201.8|198.9|201.75|198.85|15
1652736290000|2022-05-16 21:24:50|201.8|198.9|201.75|198.85|201.83|198.93|201.75|198.85|24
1652736300000|2022-05-16 21:25:00|201.74|198.84|201.77|198.87|201.82|198.92|201.74|198.84|23
1652736310000|2022-05-16 21:25:10|201.78|198.88|201.71|198.81|201.78|198.88|201.71|198.81|6
1652736320000|2022-05-16 21:25:20|201.72|198.82|201.71|198.81|201.74|198.84|201.71|198.81|14
1652736330000|2022-05-16 21:25:30|201.72|198.82|201.75|198.85|201.75|198.85|201.72|198.82|4
1652736340000|2022-05-16 21:25:40|201.76|198.86|201.74|198.84|201.79|198.89|201.74|198.84|6
1652736350000|2022-05-16 21:25:50|201.73|198.83|201.7|198.8|201.73|198.83|201.7|198.8|5
1652736360000|2022-05-16 21:26:00|201.71|198.81|201.76|198.86|201.76|198.86|201.7|198.8|9
1652736370000|2022-05-16 21:26:10|201.73|198.83|201.74|198.84|201.74|198.84|201.72|198.82|5
1652736380000|2022-05-16 21:26:20|201.72|198.82|201.7|198.8|201.72|198.82|201.69|198.79|7
1652736390000|2022-05-16 21:26:30|201.68|198.78|201.67|198.77|201.68|198.78|201.66|198.76|4
1652736400000|2022-05-16 21:26:40|201.66|198.76|201.65|198.75|201.66|198.76|201.65|198.75|4
1652736410000|2022-05-16 21:26:50|201.66|198.76|201.61|198.71|201.66|198.76|201.61|198.71|8
1652736420000|2022-05-16 21:27:00|201.6|198.7|201.6|198.7|201.61|198.71|201.6|198.7|3
1652736430000|2022-05-16 21:27:10|201.59|198.69|201.55|198.65|201.59|198.69|201.55|198.65|8
1652736440000|2022-05-16 21:27:20|201.46|198.56|201.45|198.55|201.46|198.56|201.45|198.55|2
1652736450000|2022-05-16 21:27:30|201.44|198.54|201.45|198.55|201.45|198.55|201.44|198.54|2
1652736470000|2022-05-16 21:27:50|201.44|198.54|201.44|198.54|201.44|198.54|201.44|198.54|1
1652736480000|2022-05-16 21:28:00|201.42|198.52|201.42|198.52|201.43|198.53|201.42|198.52|3
1652736490000|2022-05-16 21:28:10|201.43|198.53|201.27|198.37|201.43|198.53|201.26|198.36|10
1652736500000|2022-05-16 21:28:20|201.28|198.38|201.26|198.36|201.29|198.39|201.26|198.36|6
1652736510000|2022-05-16 21:28:30|201.27|198.37|201.26|198.36|201.28|198.38|201.26|198.36|6
1652736520000|2022-05-16 21:28:40|201.25|198.35|201.28|198.38|201.28|198.38|201.25|198.35|6
1652736530000|2022-05-16 21:28:50|201.3|198.4|201.25|198.35|201.3|198.4|201.25|198.35|8
1652736550000|2022-05-16 21:29:10|201.24|198.34|201.24|198.34|201.24|198.34|201.24|198.34|1
1652736570000|2022-05-16 21:29:30|201.25|198.35|201.24|198.34|201.25|198.35|201.24|198.34|2
1652736580000|2022-05-16 21:29:40|201.23|198.33|201.23|198.33|201.23|198.33|201.23|198.33|1
1652736590000|2022-05-16 21:29:50|201.24|198.34|201.2|198.3|201.24|198.34|201.2|198.3|5
1652736600000|2022-05-16 21:30:00|201.21|198.31|201.21|198.31|201.21|198.31|201.21|198.31|1
1652736610000|2022-05-16 21:30:10|201.2|198.3|201.21|198.31|201.22|198.32|201.2|198.3|3
1652736630000|2022-05-16 21:30:30|201.2|198.3|201.2|198.3|201.2|198.3|201.2|198.3|1
1652736640000|2022-05-16 21:30:40|201.21|198.31|201.22|198.32|201.22|198.32|201.21|198.31|2
1652736660000|2022-05-16 21:31:00|201.2|198.3|201.22|198.32|201.22|198.32|201.2|198.3|2
1652736670000|2022-05-16 21:31:10|201.21|198.31|201.23|198.33|201.23|198.33|201.21|198.31|3
1652736680000|2022-05-16 21:31:20|201.22|198.32|201.23|198.33|201.23|198.33|201.22|198.32|12
1652736690000|2022-05-16 21:31:30|201.22|198.32|201.23|198.33|201.24|198.34|201.2|198.3|10
1652736700000|2022-05-16 21:31:40|201.24|198.34|201.24|198.34|201.24|198.34|201.24|198.34|1
1652736710000|2022-05-16 21:31:50|201.23|198.33|201.24|198.34|201.24|198.34|201.23|198.33|4
1652736730000|2022-05-16 21:32:10|201.26|198.36|201.28|198.38|201.28|198.38|201.26|198.36|3
1652736740000|2022-05-16 21:32:20|201.26|198.36|201.27|198.37|201.28|198.38|201.25|198.35|13
1652736750000|2022-05-16 21:32:30|201.24|198.34|201.26|198.36|201.26|198.36|201.22|198.32|13
1652736760000|2022-05-16 21:32:40|201.24|198.34|201.25|198.35|201.26|198.36|201.24|198.34|4
1652736790000|2022-05-16 21:33:10|201.26|198.36|201.26|198.36|201.27|198.37|201.26|198.36|3
1652736810000|2022-05-16 21:33:30|201.23|198.33|201.23|198.33|201.23|198.33|201.23|198.33|1
1652736820000|2022-05-16 21:33:40|201.24|198.34|201.26|198.36|201.26|198.36|201.24|198.34|13
1652736830000|2022-05-16 21:33:50|201.25|198.35|201.23|198.33|201.26|198.36|201.22|198.32|15
1652736850000|2022-05-16 21:34:10|201.22|198.32|201.2|198.3|201.22|198.32|201.2|198.3|2
1652736870000|2022-05-16 21:34:30|201.21|198.31|201.21|198.31|201.21|198.31|201.2|198.3|3
1652736890000|2022-05-16 21:34:50|201.2|198.3|201.17|198.27|201.2|198.3|201.17|198.27|4
1652736900000|2022-05-16 21:35:00|201.18|198.28|201.2|198.3|201.2|198.3|201.18|198.28|3
1652736910000|2022-05-16 21:35:10|201.21|198.31|201.2|198.3|201.21|198.31|201.19|198.29|5
1652736930000|2022-05-16 21:35:30|201.19|198.29|201.19|198.29|201.19|198.29|201.19|198.29|1
1652736940000|2022-05-16 21:35:40|201.2|198.3|201.19|198.29|201.2|198.3|201.19|198.29|6
1652736950000|2022-05-16 21:35:50|201.2|198.3|201.19|198.29|201.2|198.3|201.19|198.29|2
1652736980000|2022-05-16 21:36:20|201.18|198.28|201.16|198.26|201.18|198.28|201.16|198.26|3
1652736990000|2022-05-16 21:36:30|201.15|198.25|200.94|198.04|201.15|198.25|200.94|198.04|6
1652737000000|2022-05-16 21:36:40|200.93|198.03|200.9|198|200.94|198.04|200.9|198|8
1652737010000|2022-05-16 21:36:50|200.91|198.01|200.9|198|200.91|198.01|200.88|197.98|6
1652737020000|2022-05-16 21:37:00|200.91|198.01|200.93|198.03|200.95|198.05|200.9|198|11
1652737030000|2022-05-16 21:37:10|200.92|198.02|200.93|198.03|200.93|198.03|200.91|198.01|7
1652737040000|2022-05-16 21:37:20|200.91|198.01|200.89|197.99|200.91|198.01|200.89|197.99|2
1652737060000|2022-05-16 21:37:40|200.84|197.94|200.87|197.97|200.88|197.98|200.84|197.94|7
1652737070000|2022-05-16 21:37:50|200.88|197.98|200.88|197.98|200.9|198|200.87|197.97|5
1652737080000|2022-05-16 21:38:00|200.85|197.95|200.85|197.95|200.85|197.95|200.85|197.95|1
1652737090000|2022-05-16 21:38:10|200.84|197.94|200.86|197.96|200.86|197.96|200.84|197.94|5
1652737100000|2022-05-16 21:38:20|200.85|197.95|200.84|197.94|200.86|197.96|200.83|197.93|4
1652737110000|2022-05-16 21:38:30|200.85|197.95|200.87|197.97|200.87|197.97|200.85|197.95|3
1652737120000|2022-05-16 21:38:40|200.83|197.93|200.89|197.99|200.9|198|200.83|197.93|19
1652737130000|2022-05-16 21:38:50|200.88|197.98|200.87|197.97|200.89|197.99|200.86|197.96|5
1652737140000|2022-05-16 21:39:00|200.86|197.96|200.84|197.94|200.86|197.96|200.82|197.92|6
1652737150000|2022-05-16 21:39:10|200.82|197.92|200.82|197.92|200.84|197.94|200.82|197.92|5
1652737160000|2022-05-16 21:39:20|200.83|197.93|200.82|197.92|200.83|197.93|200.82|197.92|2
1652737170000|2022-05-16 21:39:30|200.83|197.93|200.85|197.95|200.85|197.95|200.83|197.93|3
1652737180000|2022-05-16 21:39:40|200.86|197.96|200.86|197.96|200.87|197.97|200.83|197.93|5
1652737190000|2022-05-16 21:39:50|200.83|197.93|200.88|197.98|200.88|197.98|200.83|197.93|6
1652737200000|2022-05-16 21:40:00|200.89|197.99|200.91|198.01|200.92|198.02|200.89|197.99|5
1652737210000|2022-05-16 21:40:10|200.9|198|200.99|198.09|200.99|198.09|200.9|198|10
1652737220000|2022-05-16 21:40:20|201|198.1|201.06|198.16|201.12|198.22|200.97|198.07|23
1652737230000|2022-05-16 21:40:30|201.05|198.15|201.15|198.25|201.15|198.25|201.05|198.15|10
1652737240000|2022-05-16 21:40:40|201.16|198.26|201.23|198.33|201.23|198.33|201.13|198.23|25
1652737250000|2022-05-16 21:40:50|201.24|198.34|201.24|198.34|201.24|198.34|201.24|198.34|1
1652737260000|2022-05-16 21:41:00|201.23|198.33|201.24|198.34|201.24|198.34|201.23|198.33|2
1652737270000|2022-05-16 21:41:10|201.23|198.33|201.24|198.34|201.27|198.37|201.23|198.33|13
1652737280000|2022-05-16 21:41:20|201.23|198.33|201.21|198.31|201.24|198.34|201.17|198.27|13
1652737300000|2022-05-16 21:41:40|201.2|198.3|201.2|198.3|201.2|198.3|201.2|198.3|1
1652737310000|2022-05-16 21:41:50|201.21|198.31|201.24|198.34|201.24|198.34|201.21|198.31|2
1652737330000|2022-05-16 21:42:10|201.25|198.35|201.26|198.36|201.26|198.36|201.25|198.35|2
1652737340000|2022-05-16 21:42:20|201.27|198.37|201.31|198.41|201.31|198.41|201.27|198.37|8
1652737350000|2022-05-16 21:42:30|201.28|198.38|201.28|198.38|201.28|198.38|201.28|198.38|1
1652737360000|2022-05-16 21:42:40|201.29|198.39|201.3|198.4|201.3|198.4|201.29|198.39|2
1652737370000|2022-05-16 21:42:50|201.31|198.41|201.31|198.41|201.31|198.41|201.31|198.41|1
1652737380000|2022-05-16 21:43:00|201.29|198.39|201.28|198.38|201.3|198.4|201.27|198.37|5
1652737390000|2022-05-16 21:43:10|201.29|198.39|201.26|198.36|201.29|198.39|201.24|198.34|8
1652737400000|2022-05-16 21:43:20|201.27|198.37|201.31|198.41|201.31|198.41|201.26|198.36|11
1652737410000|2022-05-16 21:43:30|201.34|198.44|201.25|198.35|201.34|198.44|201.25|198.35|12
1652737420000|2022-05-16 21:43:40|201.26|198.36|201.3|198.4|201.3|198.4|201.26|198.36|16
1652737430000|2022-05-16 21:43:50|201.26|198.36|201.27|198.37|201.29|198.39|201.25|198.35|14
1652737440000|2022-05-16 21:44:00|201.25|198.35|201.29|198.39|201.29|198.39|201.25|198.35|5
1652737450000|2022-05-16 21:44:10|201.3|198.4|201.32|198.42|201.32|198.42|201.3|198.4|5
1652737460000|2022-05-16 21:44:20|201.43|198.53|201.48|198.58|201.5|198.6|201.43|198.53|12
1652737470000|2022-05-16 21:44:30|201.49|198.59|201.59|198.69|201.59|198.69|201.49|198.59|15
1652737480000|2022-05-16 21:44:40|201.61|198.71|201.62|198.72|201.65|198.75|201.61|198.71|16
1652737490000|2022-05-16 21:44:50|201.63|198.73|201.69|198.79|201.69|198.79|201.63|198.73|16
1652737500000|2022-05-16 21:45:00|201.67|198.77|201.64|198.74|201.68|198.78|201.63|198.73|5
1652737510000|2022-05-16 21:45:10|201.65|198.75|201.66|198.76|201.66|198.76|201.65|198.75|2
1652737520000|2022-05-16 21:45:20|201.65|198.75|201.65|198.75|201.66|198.76|201.65|198.75|7
1652737530000|2022-05-16 21:45:30|201.64|198.74|201.66|198.76|201.66|198.76|201.64|198.74|3
1652737540000|2022-05-16 21:45:40|201.64|198.74|201.65|198.75|201.65|198.75|201.64|198.74|2
1652737560000|2022-05-16 21:46:00|201.66|198.76|201.66|198.76|201.66|198.76|201.66|198.76|1
1652737570000|2022-05-16 21:46:10|201.65|198.75|201.64|198.74|201.66|198.76|201.63|198.73|5
1652737580000|2022-05-16 21:46:20|201.65|198.75|201.62|198.72|201.65|198.75|201.62|198.72|4
1652737590000|2022-05-16 21:46:30|201.59|198.69|201.56|198.66|201.59|198.69|201.56|198.66|8
1652737600000|2022-05-16 21:46:40|201.54|198.64|201.56|198.66|201.57|198.67|201.54|198.64|11
1652737610000|2022-05-16 21:46:50|201.55|198.65|201.57|198.67|201.58|198.68|201.55|198.65|10
1652737620000|2022-05-16 21:47:00|201.56|198.66|201.53|198.63|201.56|198.66|201.53|198.63|8
1652737630000|2022-05-16 21:47:10|201.55|198.65|201.54|198.64|201.56|198.66|201.54|198.64|4
1652737640000|2022-05-16 21:47:20|201.55|198.65|201.53|198.63|201.55|198.65|201.53|198.63|6
1652737650000|2022-05-16 21:47:30|201.52|198.62|201.52|198.62|201.52|198.62|201.51|198.61|3
1652737660000|2022-05-16 21:47:40|201.51|198.61|201.51|198.61|201.52|198.62|201.5|198.6|4
1652737680000|2022-05-16 21:48:00|201.49|198.59|201.51|198.61|201.51|198.61|201.49|198.59|5
1652737690000|2022-05-16 21:48:10|201.49|198.59|201.47|198.57|201.49|198.59|201.46|198.56|8
1652737700000|2022-05-16 21:48:20|201.46|198.56|201.43|198.53|201.46|198.56|201.43|198.53|5
1652737710000|2022-05-16 21:48:30|201.44|198.54|201.45|198.55|201.45|198.55|201.44|198.54|2
1652737720000|2022-05-16 21:48:40|201.43|198.53|201.43|198.53|201.43|198.53|201.43|198.53|1
1652737730000|2022-05-16 21:48:50|201.41|198.51|201.41|198.51|201.42|198.52|201.41|198.51|7
1652737740000|2022-05-16 21:49:00|201.4|198.5|201.41|198.51|201.41|198.51|201.39|198.49|4
1652737750000|2022-05-16 21:49:10|201.42|198.52|201.42|198.52|201.42|198.52|201.4|198.5|6
1652737760000|2022-05-16 21:49:20|201.4|198.5|201.42|198.52|201.42|198.52|201.4|198.5|9
1652737770000|2022-05-16 21:49:30|201.41|198.51|201.39|198.49|201.41|198.51|201.39|198.49|8
1652737780000|2022-05-16 21:49:40|201.4|198.5|201.4|198.5|201.41|198.51|201.39|198.49|6
1652737790000|2022-05-16 21:49:50|201.39|198.49|201.39|198.49|201.39|198.49|201.39|198.49|1
1652737800000|2022-05-16 21:50:00|201.38|198.48|201.38|198.48|201.38|198.48|201.37|198.47|7
1652737810000|2022-05-16 21:50:10|201.37|198.47|201.37|198.47|201.37|198.47|201.36|198.46|3
1652737820000|2022-05-16 21:50:20|201.36|198.46|201.33|198.43|201.36|198.46|201.33|198.43|7
1652737830000|2022-05-16 21:50:30|201.34|198.44|201.29|198.39|201.35|198.45|201.29|198.39|14
1652737840000|2022-05-16 21:50:40|201.28|198.38|201|198.1|201.28|198.38|200.99|198.09|20
1652737850000|2022-05-16 21:50:50|200.99|198.09|200.73|197.83|200.99|198.09|200.73|197.83|19
1652737860000|2022-05-16 21:51:00|200.74|197.84|200.81|197.91|200.81|197.91|200.73|197.83|12
1652737870000|2022-05-16 21:51:10|200.82|197.92|200.82|197.92|200.82|197.92|200.77|197.87|15
1652737880000|2022-05-16 21:51:20|200.83|197.93|200.83|197.93|200.83|197.93|200.82|197.92|3
1652737890000|2022-05-16 21:51:30|200.8|197.9|200.8|197.9|200.8|197.9|200.78|197.88|4
1652737900000|2022-05-16 21:51:40|200.81|197.91|200.77|197.87|200.81|197.91|200.77|197.87|4
1652737910000|2022-05-16 21:51:50|200.76|197.86|200.76|197.86|200.76|197.86|200.73|197.83|7
1652737920000|2022-05-16 21:52:00|200.77|197.87|200.77|197.87|200.77|197.87|200.75|197.85|4
1652737930000|2022-05-16 21:52:10|200.78|197.88|200.77|197.87|200.78|197.88|200.77|197.87|2
1652737940000|2022-05-16 21:52:20|200.78|197.88|200.81|197.91|200.81|197.91|200.78|197.88|4
1652737950000|2022-05-16 21:52:30|200.82|197.92|200.9|198|200.9|198|200.78|197.88|10
1652737960000|2022-05-16 21:52:40|200.91|198.01|201.08|198.18|201.08|198.18|200.91|198.01|17
1652737970000|2022-05-16 21:52:50|201.09|198.19|201.27|198.37|201.29|198.39|201.09|198.19|16
1652737980000|2022-05-16 21:53:00|201.29|198.39|201.4|198.5|201.43|198.53|201.29|198.39|13
1652737990000|2022-05-16 21:53:10|201.41|198.51|201.42|198.52|201.43|198.53|201.38|198.48|11
1652738000000|2022-05-16 21:53:20|201.4|198.5|201.38|198.48|201.42|198.52|201.38|198.48|7
1652738010000|2022-05-16 21:53:30|201.37|198.47|201.34|198.44|201.37|198.47|201.34|198.44|7
1652738030000|2022-05-16 21:53:50|201.33|198.43|201.33|198.43|201.33|198.43|201.33|198.43|1
1652738060000|2022-05-16 21:54:20|201.36|198.46|201.31|198.41|201.37|198.47|201.31|198.41|13
1652738070000|2022-05-16 21:54:30|201.3|198.4|201.28|198.38|201.3|198.4|201.26|198.36|10
1652738080000|2022-05-16 21:54:40|201.27|198.37|201.3|198.4|201.31|198.41|201.27|198.37|11
1652738090000|2022-05-16 21:54:50|201.29|198.39|201.29|198.39|201.29|198.39|201.29|198.39|1
1652738100000|2022-05-16 21:55:00|201.28|198.38|201.28|198.38|201.29|198.39|201.27|198.37|4
1652738110000|2022-05-16 21:55:10|201.29|198.39|201.29|198.39|201.3|198.4|201.28|198.38|4
1652738120000|2022-05-16 21:55:20|201.32|198.42|201.42|198.52|201.51|198.61|201.32|198.42|19
1652738130000|2022-05-16 21:55:30|201.41|198.51|201.39|198.49|201.41|198.51|201.39|198.49|5
1652738140000|2022-05-16 21:55:40|201.4|198.5|201.45|198.55|201.45|198.55|201.4|198.5|4
1652738150000|2022-05-16 21:55:50|201.44|198.54|201.42|198.52|201.44|198.54|201.42|198.52|5
1652738160000|2022-05-16 21:56:00|201.41|198.51|201.42|198.52|201.42|198.52|201.41|198.51|2
1652738170000|2022-05-16 21:56:10|201.43|198.53|201.58|198.68|201.59|198.69|201.43|198.53|14
1652738180000|2022-05-16 21:56:20|201.56|198.66|201.51|198.61|201.56|198.66|201.49|198.59|7
1652738190000|2022-05-16 21:56:30|201.5|198.6|201.49|198.59|201.5|198.6|201.43|198.53|12
1652738200000|2022-05-16 21:56:40|201.5|198.6|201.52|198.62|201.52|198.62|201.49|198.59|7
1652738210000|2022-05-16 21:56:50|201.53|198.63|201.53|198.63|201.53|198.63|201.52|198.62|3
1652738220000|2022-05-16 21:57:00|201.49|198.59|201.44|198.54|201.49|198.59|201.44|198.54|4
1652738230000|2022-05-16 21:57:10|201.43|198.53|201.35|198.45|201.43|198.53|201.33|198.43|14
1652738240000|2022-05-16 21:57:20|201.37|198.47|201.43|198.53|201.43|198.53|201.37|198.47|9
1652738250000|2022-05-16 21:57:30|201.41|198.51|201.44|198.54|201.45|198.55|201.41|198.51|10
1652738260000|2022-05-16 21:57:40|201.45|198.55|201.51|198.61|201.51|198.61|201.43|198.53|11
1652738270000|2022-05-16 21:57:50|201.48|198.58|201.54|198.64|201.54|198.64|201.48|198.58|7
1652738280000|2022-05-16 21:58:00|201.52|198.62|201.52|198.62|201.54|198.64|201.51|198.61|8
1652738290000|2022-05-16 21:58:10|201.53|198.63|201.53|198.63|201.56|198.66|201.52|198.62|15
1652738300000|2022-05-16 21:58:20|201.54|198.64|201.55|198.65|201.55|198.65|201.54|198.64|2
1652738310000|2022-05-16 21:58:30|201.53|198.63|201.51|198.61|201.54|198.64|201.51|198.61|6
1652738320000|2022-05-16 21:58:40|201.52|198.62|201.55|198.65|201.55|198.65|201.5|198.6|5
1652738330000|2022-05-16 21:58:50|201.54|198.64|201.55|198.65|201.55|198.65|201.53|198.63|6
1652738340000|2022-05-16 21:59:00|201.56|198.66|201.65|198.75|201.65|198.75|201.56|198.66|10
1652738350000|2022-05-16 21:59:10|201.66|198.76|201.77|198.87|201.78|198.88|201.66|198.76|5
1652738360000|2022-05-16 21:59:20|201.78|198.88|201.79|198.89|201.82|198.92|201.78|198.88|7
1652738370000|2022-05-16 21:59:30|201.8|198.9|201.85|198.95|201.86|198.96|201.8|198.9|14
1652738380000|2022-05-16 21:59:40|201.82|198.92|201.83|198.93|201.87|198.97|201.82|198.92|12
1652738390000|2022-05-16 21:59:50|201.84|198.94|201.83|198.93|201.84|198.94|201.82|198.92|4
1652738400000|2022-05-16 22:00:00|201.82|198.92|202.01|199.11|202.07|199.17|201.82|198.92|18
1652738410000|2022-05-16 22:00:10|202.03|199.13|202.13|199.23|202.14|199.24|202.02|199.12|18
1652738420000|2022-05-16 22:00:20|202.12|199.22|202.01|199.11|202.15|199.25|201.98|199.08|14
1652738430000|2022-05-16 22:00:30|201.99|199.09|202.11|199.21|202.11|199.21|201.99|199.09|26
1652738440000|2022-05-16 22:00:40|202.09|199.19|202.01|199.11|202.09|199.19|201.99|199.09|23
1652738450000|2022-05-16 22:00:50|202|199.1|201.98|199.08|202.02|199.12|201.98|199.08|10
1652738460000|2022-05-16 22:01:00|201.99|199.09|201.99|199.09|202.02|199.12|201.98|199.08|11
1652738470000|2022-05-16 22:01:10|202|199.1|202.09|199.19|202.09|199.19|202|199.1|14
1652738480000|2022-05-16 22:01:20|202.1|199.2|202.21|199.31|202.22|199.32|202.1|199.2|7
1652738490000|2022-05-16 22:01:30|202.22|199.32|202.26|199.36|202.26|199.36|202.18|199.28|10
1652738500000|2022-05-16 22:01:40|202.25|199.35|202.22|199.32|202.25|199.35|202.21|199.31|7
1652738510000|2022-05-16 22:01:50|202.24|199.34|202.25|199.35|202.26|199.36|202.22|199.32|11
1652738520000|2022-05-16 22:02:00|202.26|199.36|202.22|199.32|202.26|199.36|202.21|199.31|15
1652738530000|2022-05-16 22:02:10|202.21|199.31|202.21|199.31|202.21|199.31|202.19|199.29|6
1652738540000|2022-05-16 22:02:20|202.19|199.29|202.19|199.29|202.21|199.31|202.17|199.27|12
1652738550000|2022-05-16 22:02:30|202.21|199.31|202.18|199.28|202.21|199.31|202.15|199.25|12
1652738560000|2022-05-16 22:02:40|202.17|199.27|202.05|199.15|202.19|199.29|202.05|199.15|12
1652738570000|2022-05-16 22:02:50|202.06|199.16|202.03|199.13|202.06|199.16|201.99|199.09|14
1652738580000|2022-05-16 22:03:00|202.02|199.12|202.06|199.16|202.08|199.18|202.02|199.12|13
1652738590000|2022-05-16 22:03:10|202.03|199.13|201.97|199.07|202.04|199.14|201.97|199.07|8
1652738600000|2022-05-16 22:03:20|201.96|199.06|201.91|199.01|201.98|199.08|201.89|198.99|17
1652738610000|2022-05-16 22:03:30|201.9|199|201.83|198.93|201.93|199.03|201.82|198.92|12
1652738620000|2022-05-16 22:03:40|201.84|198.94|201.87|198.97|201.89|198.99|201.82|198.92|9
1652738630000|2022-05-16 22:03:50|201.89|198.99|201.87|198.97|201.94|199.04|201.86|198.96|23
1652738640000|2022-05-16 22:04:00|201.88|198.98|202.05|199.15|202.09|199.19|201.88|198.98|16
1652738650000|2022-05-16 22:04:10|202.02|199.12|202.03|199.13|202.06|199.16|202.02|199.12|9
1652738660000|2022-05-16 22:04:20|202.04|199.14|202.06|199.16|202.07|199.17|202.03|199.13|9
1652738670000|2022-05-16 22:04:30|202.05|199.15|202.2|199.3|202.2|199.3|202.05|199.15|13
1652738680000|2022-05-16 22:04:40|202.18|199.28|202.19|199.29|202.19|199.29|202.18|199.28|2
1652738690000|2022-05-16 22:04:50|202.2|199.3|202.11|199.21|202.2|199.3|202.11|199.21|11
1652738700000|2022-05-16 22:05:00|202.12|199.22|202.12|199.22|202.13|199.23|202.11|199.21|5
1652738710000|2022-05-16 22:05:10|202.11|199.21|202.15|199.25|202.18|199.28|202.11|199.21|10
1652738720000|2022-05-16 22:05:20|202.16|199.26|202.12|199.22|202.16|199.26|202.1|199.2|5
1652738730000|2022-05-16 22:05:30|202.13|199.23|202.06|199.16|202.13|199.23|202.06|199.16|11
1652738740000|2022-05-16 22:05:40|202.05|199.15|202.04|199.14|202.12|199.22|202.04|199.14|12
1652738750000|2022-05-16 22:05:50|202.05|199.15|202.04|199.14|202.05|199.15|202.04|199.14|4
1652738760000|2022-05-16 22:06:00|202.05|199.15|202.05|199.15|202.09|199.19|202.04|199.14|12
1652738770000|2022-05-16 22:06:10|202.03|199.13|202.06|199.16|202.06|199.16|202|199.1|10
1652738780000|2022-05-16 22:06:20|202.05|199.15|202.09|199.19|202.09|199.19|202.02|199.12|13
1652738790000|2022-05-16 22:06:30|202.1|199.2|202.14|199.24|202.16|199.26|202.1|199.2|16
1652738800000|2022-05-16 22:06:40|202.15|199.25|202.33|199.43|202.33|199.43|202.13|199.23|10
1652738810000|2022-05-16 22:06:50|202.34|199.44|202.3|199.4|202.34|199.44|202.29|199.39|13
1652738820000|2022-05-16 22:07:00|202.29|199.39|202.28|199.38|202.29|199.39|202.23|199.33|10
1652738830000|2022-05-16 22:07:10|202.27|199.37|202.27|199.37|202.28|199.38|202.27|199.37|5
1652738840000|2022-05-16 22:07:20|202.28|199.38|202.27|199.37|202.28|199.38|202.27|199.37|2
1652738850000|2022-05-16 22:07:30|202.26|199.36|202.14|199.24|202.26|199.36|202.14|199.24|6
1652738860000|2022-05-16 22:07:40|202.12|199.22|202.06|199.16|202.12|199.22|202.06|199.16|13
1652738870000|2022-05-16 22:07:50|202.07|199.17|202.1|199.2|202.15|199.25|202.07|199.17|12
1652738880000|2022-05-16 22:08:00|202.07|199.17|202.09|199.19|202.11|199.21|202.07|199.17|8
1652738890000|2022-05-16 22:08:10|202.08|199.18|202.05|199.15|202.08|199.18|202.04|199.14|14
1652738900000|2022-05-16 22:08:20|202.04|199.14|202.09|199.19|202.09|199.19|202.04|199.14|13
1652738910000|2022-05-16 22:08:30|202.08|199.18|202.06|199.16|202.09|199.19|202.04|199.14|8
1652738920000|2022-05-16 22:08:40|202.07|199.17|202.07|199.17|202.07|199.17|202.07|199.17|1
1652738930000|2022-05-16 22:08:50|202.06|199.16|202|199.1|202.06|199.16|201.94|199.04|17
1652738940000|2022-05-16 22:09:00|202.01|199.11|202|199.1|202.02|199.12|202|199.1|5
1652738950000|2022-05-16 22:09:10|202.01|199.11|202.01|199.11|202.01|199.11|202.01|199.11|1
1652738960000|2022-05-16 22:09:20|202|199.1|202|199.1|202|199.1|202|199.1|1
1652738970000|2022-05-16 22:09:30|202.03|199.13|202.02|199.12|202.03|199.13|202.01|199.11|3
1652738980000|2022-05-16 22:09:40|202.03|199.13|202.03|199.13|202.03|199.13|202.03|199.13|1
1652738990000|2022-05-16 22:09:50|202.05|199.15|202.06|199.16|202.07|199.17|202.05|199.15|9
1652739000000|2022-05-16 22:10:00|202.05|199.15|202.04|199.14|202.07|199.17|202|199.1|15
1652739010000|2022-05-16 22:10:10|202.05|199.15|202.02|199.12|202.05|199.15|202.01|199.11|18
1652739020000|2022-05-16 22:10:20|202.03|199.13|202.03|199.13|202.05|199.15|202.03|199.13|9
1652739030000|2022-05-16 22:10:30|202.04|199.14|202.06|199.16|202.06|199.16|202.03|199.13|7
1652739040000|2022-05-16 22:10:40|202.04|199.14|202.08|199.18|202.08|199.18|202.04|199.14|18
1652739050000|2022-05-16 22:10:50|202.1|199.2|202.25|199.35|202.26|199.36|202.1|199.2|18
1652739060000|2022-05-16 22:11:00|202.24|199.34|202.25|199.35|202.25|199.35|202.17|199.27|15
1652739070000|2022-05-16 22:11:10|202.24|199.34|202.21|199.31|202.24|199.34|202.21|199.31|7
1652739080000|2022-05-16 22:11:20|202.22|199.32|202.21|199.31|202.23|199.33|202.2|199.3|10
1652739090000|2022-05-16 22:11:30|202.22|199.32|202.2|199.3|202.22|199.32|202.18|199.28|9
1652739100000|2022-05-16 22:11:40|202.21|199.31|202.32|199.42|202.45|199.55|202.21|199.31|20
1652739110000|2022-05-16 22:11:50|202.35|199.45|202.35|199.45|202.36|199.46|202.34|199.44|7
1652739120000|2022-05-16 22:12:00|202.3|199.4|202.33|199.43|202.33|199.43|202.29|199.39|9
1652739130000|2022-05-16 22:12:10|202.34|199.44|202.37|199.47|202.42|199.52|202.34|199.44|15
1652739140000|2022-05-16 22:12:20|202.38|199.48|202.38|199.48|202.39|199.49|202.36|199.46|12
1652739150000|2022-05-16 22:12:30|202.37|199.47|202.41|199.51|202.41|199.51|202.37|199.47|13
1652739160000|2022-05-16 22:12:40|202.4|199.5|202.51|199.61|202.53|199.63|202.4|199.5|19
1652739170000|2022-05-16 22:12:50|202.5|199.6|202.51|199.61|202.52|199.62|202.5|199.6|7
1652739180000|2022-05-16 22:13:00|202.52|199.62|202.54|199.64|202.55|199.65|202.51|199.61|8
1652739190000|2022-05-16 22:13:10|202.55|199.65|202.52|199.62|202.55|199.65|202.49|199.59|8
1652739200000|2022-05-16 22:13:20|202.53|199.63|202.49|199.59|202.53|199.63|202.49|199.59|8
1652739220000|2022-05-16 22:13:40|202.5|199.6|202.45|199.55|202.51|199.61|202.42|199.52|11
1652739230000|2022-05-16 22:13:50|202.46|199.56|202.46|199.56|202.48|199.58|202.45|199.55|6
1652739240000|2022-05-16 22:14:00|202.45|199.55|202.45|199.55|202.46|199.56|202.45|199.55|9
1652739250000|2022-05-16 22:14:10|202.46|199.56|202.46|199.56|202.46|199.56|202.45|199.55|11
1652739260000|2022-05-16 22:14:20|202.45|199.55|202.46|199.56|202.46|199.56|202.45|199.55|8
1652739270000|2022-05-16 22:14:30|202.45|199.55|202.75|199.85|202.76|199.86|202.45|199.55|14
1652739280000|2022-05-16 22:14:40|202.76|199.86|202.73|199.83|202.76|199.86|202.71|199.81|10
1652739290000|2022-05-16 22:14:50|202.71|199.81|202.63|199.73|202.71|199.81|202.63|199.73|16
1652739300000|2022-05-16 22:15:00|202.65|199.75|202.74|199.84|202.78|199.88|202.64|199.74|22
1652739310000|2022-05-16 22:15:10|202.75|199.85|202.75|199.85|202.75|199.85|202.72|199.82|12
1652739320000|2022-05-16 22:15:20|202.74|199.84|202.67|199.77|202.74|199.84|202.66|199.76|8
1652739330000|2022-05-16 22:15:30|202.66|199.76|202.64|199.74|202.66|199.76|202.64|199.74|6
1652739340000|2022-05-16 22:15:40|202.62|199.72|202.61|199.71|202.62|199.72|202.6|199.7|4
1652739350000|2022-05-16 22:15:50|202.62|199.72|202.63|199.73|202.65|199.75|202.61|199.71|9
1652739360000|2022-05-16 22:16:00|202.59|199.69|202.63|199.73|202.63|199.73|202.59|199.69|13
1652739370000|2022-05-16 22:16:10|202.61|199.71|202.59|199.69|202.61|199.71|202.58|199.68|9
1652739380000|2022-05-16 22:16:20|202.58|199.68|202.53|199.63|202.59|199.69|202.5|199.6|10
1652739410000|2022-05-16 22:16:50|202.55|199.65|202.57|199.67|202.57|199.67|202.54|199.64|5
1652739430000|2022-05-16 22:17:10|202.54|199.64|202.57|199.67|202.57|199.67|202.52|199.62|15
1652739440000|2022-05-16 22:17:20|202.56|199.66|202.53|199.63|202.56|199.66|202.53|199.63|3
1652739450000|2022-05-16 22:17:30|202.52|199.62|202.57|199.67|202.59|199.69|202.52|199.62|10
1652739460000|2022-05-16 22:17:40|202.58|199.68|202.61|199.71|202.61|199.71|202.57|199.67|6
1652739470000|2022-05-16 22:17:50|202.62|199.72|202.63|199.73|202.65|199.75|202.62|199.72|7
1652739480000|2022-05-16 22:18:00|202.64|199.74|202.54|199.64|202.64|199.74|202.52|199.62|10
1652739490000|2022-05-16 22:18:10|202.55|199.65|202.55|199.65|202.56|199.66|202.55|199.65|3
1652739500000|2022-05-16 22:18:20|202.56|199.66|202.6|199.7|202.6|199.7|202.51|199.61|10
1652739510000|2022-05-16 22:18:30|202.59|199.69|202.59|199.69|202.61|199.71|202.58|199.68|11
1652739520000|2022-05-16 22:18:40|202.6|199.7|202.58|199.68|202.6|199.7|202.58|199.68|3
1652739550000|2022-05-16 22:19:10|202.59|199.69|202.58|199.68|202.61|199.71|202.58|199.68|6
1652739560000|2022-05-16 22:19:20|202.59|199.69|202.6|199.7|202.6|199.7|202.58|199.68|6
1652739570000|2022-05-16 22:19:30|202.59|199.69|202.59|199.69|202.61|199.71|202.59|199.69|7
1652739580000|2022-05-16 22:19:40|202.6|199.7|202.58|199.68|202.6|199.7|202.58|199.68|2
1652739590000|2022-05-16 22:19:50|202.59|199.69|202.78|199.88|202.86|199.96|202.59|199.69|18
1652739600000|2022-05-16 22:20:00|202.77|199.87|202.79|199.89|202.79|199.89|202.74|199.84|13
1652739610000|2022-05-16 22:20:10|202.8|199.9|202.83|199.93|202.93|200.03|202.77|199.87|23
1652739620000|2022-05-16 22:20:20|202.82|199.92|202.79|199.89|202.84|199.94|202.75|199.85|22
1652739630000|2022-05-16 22:20:30|202.77|199.87|202.69|199.79|202.77|199.87|202.68|199.78|13
1652739640000|2022-05-16 22:20:40|202.68|199.78|202.72|199.82|202.72|199.82|202.64|199.74|16
1652739650000|2022-05-16 22:20:50|202.71|199.81|202.73|199.83|202.75|199.85|202.66|199.76|21
1652739660000|2022-05-16 22:21:00|202.74|199.84|202.8|199.9|202.88|199.98|202.72|199.82|27
1652739670000|2022-05-16 22:21:10|202.81|199.91|202.73|199.83|202.82|199.92|202.7|199.8|14
1652739680000|2022-05-16 22:21:20|202.72|199.82|202.61|199.71|202.73|199.83|202.61|199.71|12
1652739690000|2022-05-16 22:21:30|202.6|199.7|202.59|199.69|202.6|199.7|202.59|199.69|4
1652739700000|2022-05-16 22:21:40|202.6|199.7|202.58|199.68|202.6|199.7|202.57|199.67|5
1652739710000|2022-05-16 22:21:50|202.57|199.67|202.58|199.68|202.58|199.68|202.49|199.59|12
1652739720000|2022-05-16 22:22:00|202.57|199.67|202.56|199.66|202.57|199.67|202.56|199.66|2
1652739730000|2022-05-16 22:22:10|202.51|199.61|202.57|199.67|202.57|199.67|202.34|199.44|19
1652739740000|2022-05-16 22:22:20|202.63|199.73|202.57|199.67|202.66|199.76|202.55|199.65|19
1652739750000|2022-05-16 22:22:30|202.6|199.7|202.61|199.71|202.73|199.83|202.55|199.65|26
1652739760000|2022-05-16 22:22:40|202.6|199.7|202.48|199.58|202.7|199.8|202.36|199.46|25
1652739770000|2022-05-16 22:22:50|202.53|199.63|202.34|199.44|202.58|199.68|202.34|199.44|25
1652739780000|2022-05-16 22:23:00|202.33|199.43|202.23|199.33|202.33|199.43|202.23|199.33|8
1652739790000|2022-05-16 22:23:10|202.24|199.34|202.32|199.42|202.34|199.44|202.24|199.34|9
1652739800000|2022-05-16 22:23:20|202.31|199.41|202.37|199.47|202.41|199.51|202.3|199.4|20
1652739810000|2022-05-16 22:23:30|202.36|199.46|202.36|199.46|202.36|199.46|202.34|199.44|6
1652739820000|2022-05-16 22:23:40|202.35|199.45|202.33|199.43|202.36|199.46|202.32|199.42|11
1652739830000|2022-05-16 22:23:50|202.32|199.42|202.25|199.35|202.32|199.42|202.23|199.33|21
1652739840000|2022-05-16 22:24:00|202.24|199.34|202.25|199.35|202.26|199.36|202.24|199.34|8
1652739850000|2022-05-16 22:24:10|202.26|199.36|202.36|199.46|202.4|199.5|202.26|199.36|14
1652739860000|2022-05-16 22:24:20|202.35|199.45|202.43|199.53|202.58|199.68|202.35|199.45|19
1652739870000|2022-05-16 22:24:30|202.42|199.52|202.44|199.54|202.47|199.57|202.35|199.45|18
1652739880000|2022-05-16 22:24:40|202.42|199.52|202.38|199.48|202.44|199.54|202.38|199.48|15
1652739890000|2022-05-16 22:24:50|202.37|199.47|202.28|199.38|202.37|199.47|202.28|199.38|5
1652739900000|2022-05-16 22:25:00|202.32|199.42|202.29|199.39|202.33|199.43|202.29|199.39|9
1652739910000|2022-05-16 22:25:10|202.31|199.41|202.28|199.38|202.31|199.41|202.28|199.38|4
1652739920000|2022-05-16 22:25:20|202.25|199.35|202.24|199.34|202.25|199.35|202.23|199.33|6
1652739930000|2022-05-16 22:25:30|202.23|199.33|202.29|199.39|202.3|199.4|202.23|199.33|11
1652739940000|2022-05-16 22:25:40|202.3|199.4|202.25|199.35|202.32|199.42|202.25|199.35|11
1652739950000|2022-05-16 22:25:50|202.29|199.39|202.17|199.27|202.31|199.41|202.14|199.24|18
1652739960000|2022-05-16 22:26:00|202.16|199.26|202.16|199.26|202.19|199.29|202.16|199.26|4
1652739970000|2022-05-16 22:26:10|202.15|199.25|202.05|199.15|202.16|199.26|202.02|199.12|9
1652739980000|2022-05-16 22:26:20|202.04|199.14|202.01|199.11|202.05|199.15|202.01|199.11|8
1652739990000|2022-05-16 22:26:30|202|199.1|201.95|199.05|202|199.1|201.95|199.05|4
1652740010000|2022-05-16 22:26:50|201.94|199.04|201.77|198.87|201.94|199.04|201.77|198.87|10
1652740020000|2022-05-16 22:27:00|201.79|198.89|201.9|199|201.9|199|201.79|198.89|4
1652740030000|2022-05-16 22:27:10|202.02|199.12|201.98|199.08|202.05|199.15|201.91|199.01|19
1652740040000|2022-05-16 22:27:20|201.99|199.09|202.16|199.26|202.16|199.26|201.99|199.09|19
1652740050000|2022-05-16 22:27:30|202.17|199.27|201.97|199.07|202.17|199.27|201.97|199.07|28
1652740060000|2022-05-16 22:27:40|201.98|199.08|201.92|199.02|201.98|199.08|201.91|199.01|12
1652740070000|2022-05-16 22:27:50|201.93|199.03|201.85|198.95|201.93|199.03|201.85|198.95|9
1652740080000|2022-05-16 22:28:00|201.86|198.96|201.87|198.97|201.87|198.97|201.86|198.96|2
1652740090000|2022-05-16 22:28:10|201.88|198.98|201.88|198.98|201.88|198.98|201.88|198.98|1
1652740100000|2022-05-16 22:28:20|201.87|198.97|202.03|199.13|202.08|199.18|201.87|198.97|9
1652740110000|2022-05-16 22:28:30|202.01|199.11|201.99|199.09|202.02|199.12|201.99|199.09|10
1652740120000|2022-05-16 22:28:40|201.98|199.08|201.94|199.04|201.98|199.08|201.94|199.04|7
1652740130000|2022-05-16 22:28:50|201.95|199.05|201.94|199.04|201.95|199.05|201.94|199.04|2
1652740140000|2022-05-16 22:29:00|201.93|199.03|201.91|199.01|201.93|199.03|201.91|199.01|5
1652740150000|2022-05-16 22:29:10|201.9|199|201.96|199.06|202.01|199.11|201.9|199|18
1652740160000|2022-05-16 22:29:20|201.97|199.07|202.04|199.14|202.05|199.15|201.97|199.07|11
1652740170000|2022-05-16 22:29:30|202.03|199.13|202.03|199.13|202.03|199.13|202.03|199.13|1
1652740180000|2022-05-16 22:29:40|202.04|199.14|202.03|199.13|202.04|199.14|202.03|199.13|2
1652740190000|2022-05-16 22:29:50|202.02|199.12|202|199.1|202.03|199.13|201.99|199.09|10
1652740200000|2022-05-16 22:30:00|201.99|199.09|202.16|199.26|202.17|199.27|201.95|199.05|20
1652740210000|2022-05-16 22:30:10|202.12|199.22|202.11|199.21|202.23|199.33|202.06|199.16|25
1652740220000|2022-05-16 22:30:20|202.09|199.19|202.1|199.2|202.23|199.33|202.09|199.19|17
1652740230000|2022-05-16 22:30:30|202.08|199.18|201.97|199.07|202.08|199.18|201.96|199.06|15
1652740240000|2022-05-16 22:30:40|201.96|199.06|201.84|198.94|201.96|199.06|201.84|198.94|16
1652740250000|2022-05-16 22:30:50|201.83|198.93|201.52|198.62|201.85|198.95|201.51|198.61|17
1652740260000|2022-05-16 22:31:00|201.51|198.61|201.63|198.73|201.67|198.77|201.51|198.61|10
1652740270000|2022-05-16 22:31:10|201.6|198.7|201.58|198.68|201.6|198.7|201.53|198.63|17
1652740280000|2022-05-16 22:31:20|201.59|198.69|201.58|198.68|201.59|198.69|201.57|198.67|7
1652740290000|2022-05-16 22:31:30|201.57|198.67|201.81|198.91|201.81|198.91|201.57|198.67|19
1652740300000|2022-05-16 22:31:40|201.8|198.9|201.77|198.87|201.83|198.93|201.74|198.84|11
1652740310000|2022-05-16 22:31:50|201.76|198.86|201.57|198.67|201.76|198.86|201.54|198.64|18
1652740320000|2022-05-16 22:32:00|201.55|198.65|201.62|198.72|201.63|198.73|201.55|198.65|10
1652740330000|2022-05-16 22:32:10|201.59|198.69|201.67|198.77|201.67|198.77|201.56|198.66|14
1652740360000|2022-05-16 22:32:40|201.66|198.76|201.66|198.76|201.66|198.76|201.65|198.75|3
1652740390000|2022-05-16 22:33:10|201.67|198.77|201.77|198.87|201.77|198.87|201.67|198.77|6
1652740400000|2022-05-16 22:33:20|201.75|198.85|201.74|198.84|201.75|198.85|201.74|198.84|4
1652740410000|2022-05-16 22:33:30|201.75|198.85|201.75|198.85|201.75|198.85|201.75|198.85|1
1652740420000|2022-05-16 22:33:40|201.76|198.86|201.84|198.94|201.85|198.95|201.76|198.86|11
1652740430000|2022-05-16 22:33:50|201.83|198.93|201.85|198.95|201.85|198.95|201.83|198.93|2
1652740440000|2022-05-16 22:34:00|201.86|198.96|201.8|198.9|201.86|198.96|201.8|198.9|6
1652740450000|2022-05-16 22:34:10|201.82|198.92|201.77|198.87|201.83|198.93|201.77|198.87|17
1652740460000|2022-05-16 22:34:20|201.76|198.86|201.71|198.81|201.76|198.86|201.7|198.8|7
1652740480000|2022-05-16 22:34:40|201.7|198.8|201.68|198.78|201.7|198.8|201.67|198.77|7
1652740490000|2022-05-16 22:34:50|201.69|198.79|201.7|198.8|201.7|198.8|201.69|198.79|2
1652740510000|2022-05-16 22:35:10|201.71|198.81|201.78|198.88|201.82|198.92|201.71|198.81|12
1652740520000|2022-05-16 22:35:20|201.77|198.87|201.77|198.87|201.8|198.9|201.73|198.83|27
1652740530000|2022-05-16 22:35:30|201.76|198.86|201.78|198.88|201.81|198.91|201.76|198.86|9
1652740540000|2022-05-16 22:35:40|201.8|198.9|201.85|198.95|201.85|198.95|201.8|198.9|8
1652740550000|2022-05-16 22:35:50|201.84|198.94|201.86|198.96|201.86|198.96|201.84|198.94|9
1652740560000|2022-05-16 22:36:00|201.87|198.97|201.9|199|201.9|199|201.86|198.96|7
1652740570000|2022-05-16 22:36:10|201.91|199.01|201.99|199.09|202|199.1|201.91|199.01|12
1652740580000|2022-05-16 22:36:20|201.97|199.07|201.93|199.03|201.97|199.07|201.9|199|12
1652740590000|2022-05-16 22:36:30|201.92|199.02|201.86|198.96|201.95|199.05|201.84|198.94|17
1652740600000|2022-05-16 22:36:40|201.85|198.95|201.84|198.94|201.86|198.96|201.84|198.94|3
1652740610000|2022-05-16 22:36:50|201.86|198.96|201.86|198.96|201.86|198.96|201.85|198.95|3
1652740650000|2022-05-16 22:37:30|201.87|198.97|201.9|199|201.9|199|201.87|198.97|4
1652740660000|2022-05-16 22:37:40|201.89|198.99|201.89|198.99|201.91|199.01|201.89|198.99|9
1652740670000|2022-05-16 22:37:50|201.9|199|201.9|199|201.9|199|201.9|199|1
1652740680000|2022-05-16 22:38:00|201.88|198.98|201.98|199.08|201.98|199.08|201.88|198.98|8
1652740690000|2022-05-16 22:38:10|201.97|199.07|202.01|199.11|202.01|199.11|201.97|199.07|7
1652740700000|2022-05-16 22:38:20|202.05|199.15|202.11|199.21|202.12|199.22|202.05|199.15|11
1652740710000|2022-05-16 22:38:30|202.06|199.16|202.02|199.12|202.06|199.16|202.02|199.12|11
1652740720000|2022-05-16 22:38:40|202.03|199.13|202.06|199.16|202.07|199.17|202.03|199.13|16
1652740730000|2022-05-16 22:38:50|202.05|199.15|202.06|199.16|202.07|199.17|202.04|199.14|15
1652740740000|2022-05-16 22:39:00|202.05|199.15|202.05|199.15|202.07|199.17|202.04|199.14|13
1652740750000|2022-05-16 22:39:10|202.06|199.16|202.07|199.17|202.08|199.18|202.05|199.15|16
1652740760000|2022-05-16 22:39:20|202.05|199.15|202.06|199.16|202.08|199.18|202.04|199.14|20
1652740770000|2022-05-16 22:39:30|202.05|199.15|202.03|199.13|202.06|199.16|202.02|199.12|18
1652740780000|2022-05-16 22:39:40|202.04|199.14|202.04|199.14|202.05|199.15|202.03|199.13|6
1652740790000|2022-05-16 22:39:50|202.05|199.15|202.04|199.14|202.05|199.15|202.03|199.13|9
1652740800000|2022-05-16 22:40:00|202.05|199.15|202.12|199.22|202.13|199.23|202.03|199.13|21
1652740810000|2022-05-16 22:40:10|202.13|199.23|202.14|199.24|202.16|199.26|202.12|199.22|11
1652740820000|2022-05-16 22:40:20|202.15|199.25|202.15|199.25|202.16|199.26|202.14|199.24|7
1652740830000|2022-05-16 22:40:30|202.16|199.26|202.18|199.28|202.18|199.28|202.16|199.26|4
1652740840000|2022-05-16 22:40:40|202.19|199.29|202.2|199.3|202.21|199.31|202.19|199.29|13
1652740850000|2022-05-16 22:40:50|202.21|199.31|202.25|199.35|202.25|199.35|202.2|199.3|10
1652740860000|2022-05-16 22:41:00|202.26|199.36|202.22|199.32|202.27|199.37|202.21|199.31|7
1652740870000|2022-05-16 22:41:10|202.24|199.34|202.25|199.35|202.25|199.35|202.22|199.32|6
1652740880000|2022-05-16 22:41:20|202.24|199.34|202.1|199.2|202.24|199.34|202.08|199.18|15
1652740890000|2022-05-16 22:41:30|202.12|199.22|202.12|199.22|202.12|199.22|202.12|199.22|1
1652740910000|2022-05-16 22:41:50|202.13|199.23|202.17|199.27|202.17|199.27|202.13|199.23|3
1652740920000|2022-05-16 22:42:00|202.12|199.22|202.07|199.17|202.12|199.22|202.07|199.17|4
1652740940000|2022-05-16 22:42:20|202.03|199.13|202.02|199.12|202.03|199.13|202.02|199.12|2
1652740950000|2022-05-16 22:42:30|201.98|199.08|201.95|199.05|201.98|199.08|201.94|199.04|7
1652740960000|2022-05-16 22:42:40|201.94|199.04|201.94|199.04|201.94|199.04|201.92|199.02|4
1652740970000|2022-05-16 22:42:50|201.93|199.03|201.92|199.02|201.93|199.03|201.92|199.02|2
1652740980000|2022-05-16 22:43:00|201.93|199.03|201.92|199.02|201.93|199.03|201.92|199.02|4
1652740990000|2022-05-16 22:43:10|201.85|198.95|201.84|198.94|201.86|198.96|201.84|198.94|4
1652741000000|2022-05-16 22:43:20|201.85|198.95|201.9|199|201.94|199.04|201.85|198.95|7
1652741010000|2022-05-16 22:43:30|201.88|198.98|201.88|198.98|201.9|199|201.88|198.98|3
1652741030000|2022-05-16 22:43:50|201.87|198.97|201.84|198.94|201.87|198.97|201.84|198.94|2
1652741040000|2022-05-16 22:44:00|201.86|198.96|201.88|198.98|201.89|198.99|201.86|198.96|9
1652741050000|2022-05-16 22:44:10|201.89|198.99|202.02|199.12|202.02|199.12|201.89|198.99|17
1652741060000|2022-05-16 22:44:20|202.01|199.11|202.12|199.22|202.13|199.23|202|199.1|16
1652741070000|2022-05-16 22:44:30|202.17|199.27|202.14|199.24|202.18|199.28|202.14|199.24|4
1652741080000|2022-05-16 22:44:40|202.15|199.25|202.14|199.24|202.15|199.25|202.14|199.24|2
1652741090000|2022-05-16 22:44:50|202.13|199.23|202.07|199.17|202.16|199.26|202.04|199.14|14
1652741100000|2022-05-16 22:45:00|202.06|199.16|202.07|199.17|202.07|199.17|202.05|199.15|8
1652741110000|2022-05-16 22:45:10|202.09|199.19|202.11|199.21|202.11|199.21|202.09|199.19|5
1652741120000|2022-05-16 22:45:20|202.1|199.2|202.08|199.18|202.11|199.21|202.08|199.18|5
1652741130000|2022-05-16 22:45:30|202.07|199.17|202.1|199.2|202.1|199.2|202.07|199.17|5
1652741140000|2022-05-16 22:45:40|202.09|199.19|202.08|199.18|202.09|199.19|202.08|199.18|2
1652741150000|2022-05-16 22:45:50|202.14|199.24|202.16|199.26|202.16|199.26|202.14|199.24|2
1652741160000|2022-05-16 22:46:00|202.17|199.27|202.17|199.27|202.17|199.27|202.16|199.26|3
1652741170000|2022-05-16 22:46:10|202.18|199.28|202.19|199.29|202.21|199.31|202.18|199.28|3
1652741180000|2022-05-16 22:46:20|202.2|199.3|202.42|199.52|202.43|199.53|202.2|199.3|13
1652741190000|2022-05-16 22:46:30|202.44|199.54|202.44|199.54|202.45|199.55|202.33|199.43|18
1652741200000|2022-05-16 22:46:40|202.45|199.55|202.86|199.96|202.86|199.96|202.45|199.55|21
1652741210000|2022-05-16 22:46:50|202.88|199.98|202.94|200.04|202.96|200.06|202.85|199.95|15
1652741220000|2022-05-16 22:47:00|202.93|200.03|202.92|200.02|202.95|200.05|202.81|199.91|14
1652741230000|2022-05-16 22:47:10|202.93|200.03|202.76|199.86|202.93|200.03|202.76|199.86|15
1652741240000|2022-05-16 22:47:20|202.79|199.89|202.62|199.72|202.79|199.89|202.6|199.7|11
1652741250000|2022-05-16 22:47:30|202.6|199.7|202.57|199.67|202.61|199.71|202.57|199.67|8
1652741260000|2022-05-16 22:47:40|202.59|199.69|202.59|199.69|202.6|199.7|202.55|199.65|8
1652741270000|2022-05-16 22:47:50|202.58|199.68|202.57|199.67|202.58|199.68|202.57|199.67|2
1652741280000|2022-05-16 22:48:00|202.58|199.68|202.59|199.69|202.59|199.69|202.58|199.68|2
1652741290000|2022-05-16 22:48:10|202.61|199.71|202.64|199.74|202.64|199.74|202.59|199.69|8
1652741300000|2022-05-16 22:48:20|202.63|199.73|202.59|199.69|202.63|199.73|202.59|199.69|6
1652741310000|2022-05-16 22:48:30|202.61|199.71|202.61|199.71|202.62|199.72|202.6|199.7|6
1652741320000|2022-05-16 22:48:40|202.6|199.7|202.57|199.67|202.61|199.71|202.57|199.67|6
1652741330000|2022-05-16 22:48:50|202.56|199.66|202.56|199.66|202.56|199.66|202.56|199.66|1
1652741340000|2022-05-16 22:49:00|202.54|199.64|202.51|199.61|202.54|199.64|202.51|199.61|3
1652741350000|2022-05-16 22:49:10|202.5|199.6|202.49|199.59|202.51|199.61|202.49|199.59|6
1652741360000|2022-05-16 22:49:20|202.47|199.57|202.49|199.59|202.5|199.6|202.46|199.56|6
1652741370000|2022-05-16 22:49:30|202.48|199.58|202.42|199.52|202.48|199.58|202.42|199.52|7
1652741380000|2022-05-16 22:49:40|202.41|199.51|202.42|199.52|202.42|199.52|202.41|199.51|2
1652741390000|2022-05-16 22:49:50|202.34|199.44|202.33|199.43|202.35|199.45|202.33|199.43|4
1652741400000|2022-05-16 22:50:00|202.32|199.42|202.27|199.37|202.34|199.44|202.26|199.36|10
1652741410000|2022-05-16 22:50:10|202.26|199.36|202.2|199.3|202.26|199.36|202.19|199.29|6
1652741450000|2022-05-16 22:50:50|202.19|199.29|202.06|199.16|202.19|199.29|202.06|199.16|5
1652741460000|2022-05-16 22:51:00|202.02|199.12|202.1|199.2|202.1|199.2|202.01|199.11|9
1652741470000|2022-05-16 22:51:10|202.09|199.19|202.13|199.23|202.16|199.26|202.09|199.19|8
1652741480000|2022-05-16 22:51:20|202.12|199.22|202.05|199.15|202.14|199.24|202.05|199.15|13
1652741490000|2022-05-16 22:51:30|202.08|199.18|202.04|199.14|202.08|199.18|202.02|199.12|14
1652741500000|2022-05-16 22:51:40|202.03|199.13|201.89|198.99|202.03|199.13|201.88|198.98|13
1652741510000|2022-05-16 22:51:50|201.88|198.98|201.57|198.67|201.89|198.99|201.57|198.67|18
1652741520000|2022-05-16 22:52:00|201.56|198.66|201.52|198.62|201.56|198.66|201.5|198.6|9
1652741530000|2022-05-16 22:52:10|201.49|198.59|201.52|198.62|201.53|198.63|201.47|198.57|14
1652741540000|2022-05-16 22:52:20|201.53|198.63|201.7|198.8|201.71|198.81|201.52|198.62|16
1652741550000|2022-05-16 22:52:30|201.67|198.77|201.63|198.73|201.67|198.77|201.63|198.73|16
1652741560000|2022-05-16 22:52:40|201.62|198.72|201.62|198.72|201.65|198.75|201.61|198.71|8
1652741570000|2022-05-16 22:52:50|201.57|198.67|201.51|198.61|201.59|198.69|201.51|198.61|11
1652741580000|2022-05-16 22:53:00|201.5|198.6|201.32|198.42|201.5|198.6|201.28|198.38|20
1652741590000|2022-05-16 22:53:10|201.33|198.43|201.28|198.38|201.33|198.43|201.28|198.38|9
1652741600000|2022-05-16 22:53:20|201.29|198.39|201.32|198.42|201.33|198.43|201.29|198.39|12
1652741610000|2022-05-16 22:53:30|201.33|198.43|201.35|198.45|201.35|198.45|201.31|198.41|9
1652741620000|2022-05-16 22:53:40|201.37|198.47|201.32|198.42|201.37|198.47|201.3|198.4|12
1652741630000|2022-05-16 22:53:50|201.33|198.43|201.08|198.18|201.33|198.43|201.08|198.18|21
1652741640000|2022-05-16 22:54:00|201.09|198.19|201.19|198.29|201.21|198.31|201.07|198.17|13
1652741650000|2022-05-16 22:54:10|201.16|198.26|201.27|198.37|201.27|198.37|201.15|198.25|12
1652741660000|2022-05-16 22:54:20|201.33|198.43|201.39|198.49|201.39|198.49|201.33|198.43|10
1652741670000|2022-05-16 22:54:30|201.36|198.46|201.38|198.48|201.4|198.5|201.36|198.46|5
1652741680000|2022-05-16 22:54:40|201.37|198.47|201.32|198.42|201.37|198.47|201.31|198.41|4
1652741690000|2022-05-16 22:54:50|201.31|198.41|201.29|198.39|201.31|198.41|201.29|198.39|5
1652741700000|2022-05-16 22:55:00|201.28|198.38|201.27|198.37|201.28|198.38|201.27|198.37|6
1652741710000|2022-05-16 22:55:10|201.24|198.34|201.21|198.31|201.24|198.34|201.17|198.27|13
1652741720000|2022-05-16 22:55:20|201.2|198.3|201.19|198.29|201.2|198.3|201.17|198.27|8
1652741730000|2022-05-16 22:55:30|201.18|198.28|201.17|198.27|201.21|198.31|201.17|198.27|9
1652741740000|2022-05-16 22:55:40|201.18|198.28|201.19|198.29|201.19|198.29|201.18|198.28|4
1652741750000|2022-05-16 22:55:50|201.18|198.28|201.19|198.29|201.2|198.3|201.18|198.28|4
1652741760000|2022-05-16 22:56:00|201.2|198.3|201.08|198.18|201.21|198.31|201.08|198.18|9
1652741770000|2022-05-16 22:56:10|201.09|198.19|201.07|198.17|201.09|198.19|201.07|198.17|3
1652741780000|2022-05-16 22:56:20|201.09|198.19|201.08|198.18|201.09|198.19|201.06|198.16|5
1652741790000|2022-05-16 22:56:30|201.07|198.17|200.88|197.98|201.07|198.17|200.88|197.98|11
1652741800000|2022-05-16 22:56:40|200.87|197.97|200.91|198.01|200.92|198.02|200.84|197.94|13
1652741810000|2022-05-16 22:56:50|200.9|198|200.85|197.95|200.91|198.01|200.84|197.94|9
1652741820000|2022-05-16 22:57:00|200.84|197.94|201|198.1|201|198.1|200.78|197.88|24
1652741830000|2022-05-16 22:57:10|200.99|198.09|200.98|198.08|200.99|198.09|200.93|198.03|14
1652741840000|2022-05-16 22:57:20|200.97|198.07|200.88|197.98|200.98|198.08|200.84|197.94|11
1652741850000|2022-05-16 22:57:30|200.87|197.97|200.88|197.98|200.9|198|200.87|197.97|11
1652741860000|2022-05-16 22:57:40|200.89|197.99|200.92|198.02|200.92|198.02|200.89|197.99|3
1652741870000|2022-05-16 22:57:50|200.89|197.99|200.84|197.94|200.93|198.03|200.84|197.94|13
1652741880000|2022-05-16 22:58:00|200.83|197.93|200.82|197.92|200.85|197.95|200.8|197.9|9
1652741890000|2022-05-16 22:58:10|200.81|197.91|200.85|197.95|200.87|197.97|200.81|197.91|10
1652741900000|2022-05-16 22:58:20|200.82|197.92|200.79|197.89|200.83|197.93|200.79|197.89|9
1652741910000|2022-05-16 22:58:30|200.78|197.88|200.71|197.81|200.79|197.89|200.71|197.81|12
1652741920000|2022-05-16 22:58:40|200.72|197.82|200.85|197.95|200.85|197.95|200.72|197.82|13
1652741930000|2022-05-16 22:58:50|200.87|197.97|200.78|197.88|200.87|197.97|200.78|197.88|10
1652741940000|2022-05-16 22:59:00|200.79|197.89|200.81|197.91|200.81|197.91|200.79|197.89|3
1652741950000|2022-05-16 22:59:10|200.82|197.92|200.95|198.05|200.99|198.09|200.82|197.92|17
1652741960000|2022-05-16 22:59:20|200.94|198.04|201.04|198.14|201.06|198.16|200.93|198.03|14
1652741970000|2022-05-16 22:59:30|201.05|198.15|201.02|198.12|201.06|198.16|201.02|198.12|9
1652741990000|2022-05-16 22:59:50|201.03|198.13|201.03|198.13|201.03|198.13|201.03|198.13|1
1652742000000|2022-05-16 23:00:00|201.04|198.14|201.05|198.15|201.08|198.18|201.02|198.12|14
1652742010000|2022-05-16 23:00:10|201.06|198.16|201.05|198.15|201.07|198.17|201.04|198.14|6
1652742020000|2022-05-16 23:00:20|201.04|198.14|201.04|198.14|201.04|198.14|201.04|198.14|1
1652742030000|2022-05-16 23:00:30|201.03|198.13|200.96|198.06|201.03|198.13|200.96|198.06|22
1652742040000|2022-05-16 23:00:40|200.95|198.05|200.91|198.01|200.98|198.08|200.91|198.01|20
1652742050000|2022-05-16 23:00:50|200.9|198|200.9|198|200.92|198.02|200.89|197.99|11
1652742060000|2022-05-16 23:01:00|200.89|197.99|200.92|198.02|200.92|198.02|200.89|197.99|3
1652742070000|2022-05-16 23:01:10|200.91|198.01|200.93|198.03|200.93|198.03|200.9|198|10
1652742080000|2022-05-16 23:01:20|200.92|198.02|200.92|198.02|200.94|198.04|200.9|198|11
1652742090000|2022-05-16 23:01:30|200.91|198.01|200.92|198.02|200.94|198.04|200.91|198.01|9
1652742100000|2022-05-16 23:01:40|200.91|198.01|200.9|198|200.94|198.04|200.89|197.99|14
1652742110000|2022-05-16 23:01:50|200.89|197.99|200.72|197.82|200.9|198|200.72|197.82|12
1652742120000|2022-05-16 23:02:00|200.76|197.86|200.71|197.81|200.76|197.86|200.7|197.8|23
1652742130000|2022-05-16 23:02:10|200.7|197.8|200.71|197.81|200.73|197.83|200.69|197.79|11
1652742140000|2022-05-16 23:02:20|200.7|197.8|200.71|197.81|200.74|197.84|200.7|197.8|13
1652742150000|2022-05-16 23:02:30|200.7|197.8|200.76|197.86|200.76|197.86|200.7|197.8|8
1652742160000|2022-05-16 23:02:40|200.75|197.85|200.75|197.85|200.76|197.86|200.73|197.83|15
1652742170000|2022-05-16 23:02:50|200.76|197.86|200.76|197.86|200.77|197.87|200.75|197.85|9
1652742180000|2022-05-16 23:03:00|200.77|197.87|200.81|197.91|200.83|197.93|200.76|197.86|12
1652742190000|2022-05-16 23:03:10|200.84|197.94|200.75|197.85|200.84|197.94|200.74|197.84|16
1652742200000|2022-05-16 23:03:20|200.76|197.86|200.76|197.86|200.78|197.88|200.76|197.86|12
1652742210000|2022-05-16 23:03:30|200.77|197.87|200.76|197.86|200.77|197.87|200.76|197.86|4
1652742220000|2022-05-16 23:03:40|200.77|197.87|200.77|197.87|200.79|197.89|200.76|197.86|7
1652742230000|2022-05-16 23:03:50|200.78|197.88|200.82|197.92|200.82|197.92|200.78|197.88|3
1652742240000|2022-05-16 23:04:00|200.76|197.86|200.8|197.9|200.8|197.9|200.76|197.86|5
1652742250000|2022-05-16 23:04:10|200.77|197.87|200.69|197.79|200.82|197.92|200.69|197.79|9
1652742260000|2022-05-16 23:04:20|200.68|197.78|200.68|197.78|200.7|197.8|200.67|197.77|9
1652742270000|2022-05-16 23:04:30|200.7|197.8|200.7|197.8|200.7|197.8|200.67|197.77|12
1652742280000|2022-05-16 23:04:40|200.69|197.79|200.62|197.72|200.69|197.79|200.62|197.72|14
1652742290000|2022-05-16 23:04:50|200.61|197.71|200.6|197.7|200.62|197.72|200.57|197.67|16
1652742300000|2022-05-16 23:05:00|200.63|197.73|200.79|197.89|200.8|197.9|200.63|197.73|17
1652742310000|2022-05-16 23:05:10|200.81|197.91|200.77|197.87|200.81|197.91|200.74|197.84|12
1652742320000|2022-05-16 23:05:20|200.76|197.86|200.75|197.85|200.76|197.86|200.75|197.85|4
1652742330000|2022-05-16 23:05:30|200.76|197.86|200.74|197.84|200.77|197.87|200.74|197.84|8
1652742340000|2022-05-16 23:05:40|200.76|197.86|200.75|197.85|200.76|197.86|200.74|197.84|5
1652742350000|2022-05-16 23:05:50|200.76|197.86|200.76|197.86|200.77|197.87|200.76|197.86|3
1652742360000|2022-05-16 23:06:00|200.77|197.87|200.77|197.87|200.8|197.9|200.77|197.87|11
1652742380000|2022-05-16 23:06:20|200.74|197.84|200.72|197.82|200.75|197.85|200.71|197.81|13
1652742390000|2022-05-16 23:06:30|200.73|197.83|200.73|197.83|200.75|197.85|200.72|197.82|7
1652742400000|2022-05-16 23:06:40|200.72|197.82|200.71|197.81|200.73|197.83|200.7|197.8|7
1652742410000|2022-05-16 23:06:50|200.74|197.84|200.72|197.82|200.74|197.84|200.71|197.81|9
1652742420000|2022-05-16 23:07:00|200.73|197.83|200.72|197.82|200.74|197.84|200.71|197.81|9
1652742430000|2022-05-16 23:07:10|200.73|197.83|200.71|197.81|200.73|197.83|200.71|197.81|3
1652742440000|2022-05-16 23:07:20|200.7|197.8|200.65|197.75|200.7|197.8|200.64|197.74|18
1652742450000|2022-05-16 23:07:30|200.64|197.74|200.67|197.77|200.68|197.78|200.64|197.74|10
1652742460000|2022-05-16 23:07:40|200.66|197.76|200.58|197.68|200.66|197.76|200.58|197.68|8
1652742470000|2022-05-16 23:07:50|200.57|197.67|200.56|197.66|200.58|197.68|200.5|197.6|15
1652742480000|2022-05-16 23:08:00|200.53|197.63|200.39|197.49|200.53|197.63|200.39|197.49|9
1652742490000|2022-05-16 23:08:10|200.4|197.5|200.37|197.47|200.41|197.51|200.37|197.47|8
1652742500000|2022-05-16 23:08:20|200.35|197.45|200.3|197.4|200.38|197.48|200.28|197.38|19
1652742510000|2022-05-16 23:08:30|200.29|197.39|200.29|197.39|200.31|197.41|200.28|197.38|10
1652742520000|2022-05-16 23:08:40|200.28|197.38|200.28|197.38|200.3|197.4|200.27|197.37|9
1652742530000|2022-05-16 23:08:50|200.3|197.4|200.31|197.41|200.32|197.42|200.28|197.38|11
1652742540000|2022-05-16 23:09:00|200.32|197.42|200.36|197.46|200.36|197.46|200.31|197.41|4
1652742550000|2022-05-16 23:09:10|200.37|197.47|200.39|197.49|200.42|197.52|200.37|197.47|10
1652742560000|2022-05-16 23:09:20|200.38|197.48|200.4|197.5|200.4|197.5|200.37|197.47|4
1652742570000|2022-05-16 23:09:30|200.39|197.49|200.36|197.46|200.4|197.5|200.34|197.44|7
1652742580000|2022-05-16 23:09:40|200.34|197.44|200.13|197.23|200.35|197.45|200.13|197.23|14
1652742590000|2022-05-16 23:09:50|200.12|197.22|199.92|197.02|200.12|197.22|199.89|196.99|15
1652742600000|2022-05-16 23:10:00|199.94|197.04|200.22|197.32|200.22|197.32|199.83|196.93|26
1652742610000|2022-05-16 23:10:10|200.23|197.33|200.1|197.2|200.25|197.35|200.06|197.16|28
1652742620000|2022-05-16 23:10:20|200.09|197.19|200.08|197.18|200.1|197.2|200.05|197.15|11
1652742630000|2022-05-16 23:10:30|200.07|197.17|200.06|197.16|200.09|197.19|200.05|197.15|6
1652742640000|2022-05-16 23:10:40|200.07|197.17|200.07|197.17|200.09|197.19|200.05|197.15|5
1652742650000|2022-05-16 23:10:50|200.08|197.18|200.09|197.19|200.11|197.21|200.07|197.17|8
1652742660000|2022-05-16 23:11:00|200.08|197.18|200.08|197.18|200.09|197.19|200.08|197.18|3
1652742670000|2022-05-16 23:11:10|200.07|197.17|200.11|197.21|200.11|197.21|200.06|197.16|9
1652742680000|2022-05-16 23:11:20|200.1|197.2|200.12|197.22|200.14|197.24|200.09|197.19|9
1652742690000|2022-05-16 23:11:30|200.11|197.21|200.11|197.21|200.15|197.25|200.11|197.21|8
1652742700000|2022-05-16 23:11:40|200.13|197.23|200.13|197.23|200.13|197.23|200.13|197.23|1
1652742710000|2022-05-16 23:11:50|200.12|197.22|200.12|197.22|200.12|197.22|200.1|197.2|6
1652742720000|2022-05-16 23:12:00|200.13|197.23|200.12|197.22|200.13|197.23|200.11|197.21|6
1652742740000|2022-05-16 23:12:20|200.13|197.23|200.12|197.22|200.14|197.24|200.12|197.22|3
1652742750000|2022-05-16 23:12:30|200.13|197.23|200.14|197.24|200.16|197.26|200.13|197.23|7
1652742760000|2022-05-16 23:12:40|200.13|197.23|200.15|197.25|200.16|197.26|200.13|197.23|7
1652742770000|2022-05-16 23:12:50|200.14|197.24|200.07|197.17|200.14|197.24|200.07|197.17|8
1652742780000|2022-05-16 23:13:00|200.08|197.18|200.08|197.18|200.08|197.18|200.07|197.17|3
1652742790000|2022-05-16 23:13:10|200.09|197.19|200.11|197.21|200.11|197.21|200.09|197.19|7
1652742800000|2022-05-16 23:13:20|200.12|197.22|200.15|197.25|200.16|197.26|200.11|197.21|11
1652742810000|2022-05-16 23:13:30|200.14|197.24|200.12|197.22|200.14|197.24|200.12|197.22|3
1652742830000|2022-05-16 23:13:50|200.13|197.23|200.14|197.24|200.14|197.24|200.13|197.23|2
1652742840000|2022-05-16 23:14:00|200.15|197.25|200.14|197.24|200.15|197.25|200.14|197.24|4
1652742850000|2022-05-16 23:14:10|200.15|197.25|200.14|197.24|200.15|197.25|200.14|197.24|2
1652742860000|2022-05-16 23:14:20|200.15|197.25|200.14|197.24|200.18|197.28|200.14|197.24|5
1652742870000|2022-05-16 23:14:30|200.13|197.23|200.11|197.21|200.14|197.24|200.1|197.2|6
1652742880000|2022-05-16 23:14:40|200.08|197.18|200.08|197.18|200.09|197.19|199.91|197.01|17
1652742890000|2022-05-16 23:14:50|200.09|197.19|200.01|197.11|200.13|197.23|200.01|197.11|27
1652742900000|2022-05-16 23:15:00|200.02|197.12|199.89|196.99|200.06|197.16|199.87|196.97|22
1652742910000|2022-05-16 23:15:10|199.88|196.98|199.83|196.93|199.88|196.98|199.78|196.88|18
1652742920000|2022-05-16 23:15:20|199.84|196.94|199.81|196.91|199.84|196.94|199.8|196.9|14
1652742930000|2022-05-16 23:15:30|199.79|196.89|199.64|196.74|199.82|196.92|199.64|196.74|18
1652742940000|2022-05-16 23:15:40|199.63|196.73|199.49|196.59|199.63|196.73|199.46|196.56|18
1652742950000|2022-05-16 23:15:50|199.5|196.6|199.44|196.54|199.53|196.63|199.44|196.54|19
1652742960000|2022-05-16 23:16:00|199.43|196.53|198.93|196.03|199.43|196.53|198.93|196.03|21
1652742970000|2022-05-16 23:16:10|198.98|196.08|199.08|196.18|199.11|196.21|198.93|196.03|25
1652742980000|2022-05-16 23:16:20|199.07|196.17|197.68|194.78|199.07|196.17|197.6|194.7|26
1652742990000|2022-05-16 23:16:30|197.62|194.72|198.02|195.12|198.29|195.39|197.59|194.69|36
1652743000000|2022-05-16 23:16:40|198.01|195.11|197.99|195.09|198.1|195.2|197.85|194.95|19
1652743010000|2022-05-16 23:16:50|198|195.1|197.85|194.95|198.12|195.22|197.85|194.95|29
1652743020000|2022-05-16 23:17:00|197.83|194.93|197.64|194.74|197.83|194.93|197.37|194.47|28
1652743030000|2022-05-16 23:17:10|197.65|194.75|197.76|194.86|197.79|194.89|197.65|194.75|29
1652743040000|2022-05-16 23:17:20|197.75|194.85|197.74|194.84|197.78|194.88|197.69|194.79|18
1652743050000|2022-05-16 23:17:30|197.81|194.91|197.94|195.04|197.94|195.04|197.7|194.8|25
1652743060000|2022-05-16 23:17:40|197.88|194.98|197.99|195.09|198|195.1|197.87|194.97|24
1652743070000|2022-05-16 23:17:50|197.98|195.08|198.33|195.43|198.33|195.43|197.98|195.08|28
1652743080000|2022-05-16 23:18:00|198.3|195.4|198.29|195.39|198.3|195.4|198.25|195.35|10
1652743090000|2022-05-16 23:18:10|198.3|195.4|198.36|195.46|198.38|195.48|198.3|195.4|26
1652743100000|2022-05-16 23:18:20|198.37|195.47|198.3|195.4|198.38|195.48|198.3|195.4|8
1652743110000|2022-05-16 23:18:30|198.31|195.41|198.32|195.42|198.33|195.43|198.3|195.4|17
1652743120000|2022-05-16 23:18:40|198.33|195.43|198.55|195.65|198.56|195.66|198.3|195.4|24
1652743130000|2022-05-16 23:18:50|198.56|195.66|198.56|195.66|198.62|195.72|198.51|195.61|23
1652743140000|2022-05-16 23:19:00|198.55|195.65|198.59|195.69|198.62|195.72|198.54|195.64|18
1652743150000|2022-05-16 23:19:10|198.6|195.7|198.51|195.61|198.6|195.7|198.51|195.61|16
1652743160000|2022-05-16 23:19:20|198.53|195.63|198.53|195.63|198.53|195.63|198.52|195.62|5
1652743170000|2022-05-16 23:19:30|198.52|195.62|198.56|195.66|198.59|195.69|198.52|195.62|13
1652743180000|2022-05-16 23:19:40|198.55|195.65|198.52|195.62|198.56|195.66|198.51|195.61|7
1652743190000|2022-05-16 23:19:50|198.55|195.65|198.59|195.69|198.65|195.75|198.55|195.65|10
1652743200000|2022-05-16 23:20:00|198.58|195.68|198.58|195.68|198.6|195.7|198.55|195.65|17
1652743210000|2022-05-16 23:20:10|198.59|195.69|198.59|195.69|198.6|195.7|198.58|195.68|5
1652743220000|2022-05-16 23:20:20|198.61|195.71|198.66|195.76|198.67|195.77|198.6|195.7|12
1652743230000|2022-05-16 23:20:30|198.65|195.75|198.64|195.74|198.66|195.76|198.64|195.74|4
1652743240000|2022-05-16 23:20:40|198.65|195.75|198.65|195.75|198.65|195.75|198.65|195.75|1
1652743250000|2022-05-16 23:20:50|198.66|195.76|198.67|195.77|198.67|195.77|198.66|195.76|2
1652743260000|2022-05-16 23:21:00|198.66|195.76|198.67|195.77|198.69|195.79|198.66|195.76|9
1652743270000|2022-05-16 23:21:10|198.68|195.78|198.67|195.77|198.68|195.78|198.67|195.77|6
1652743280000|2022-05-16 23:21:20|198.68|195.78|198.65|195.75|198.68|195.78|198.65|195.75|12
1652743300000|2022-05-16 23:21:40|198.66|195.76|198.66|195.76|198.66|195.76|198.65|195.75|3
1652743310000|2022-05-16 23:21:50|198.67|195.77|198.65|195.75|198.67|195.77|198.65|195.75|3
1652743320000|2022-05-16 23:22:00|198.64|195.74|198.65|195.75|198.65|195.75|198.64|195.74|4
1652743330000|2022-05-16 23:22:10|198.64|195.74|198.62|195.72|198.65|195.75|198.61|195.71|9
1652743340000|2022-05-16 23:22:20|198.61|195.71|198.62|195.72|198.62|195.72|198.6|195.7|4
1652743350000|2022-05-16 23:22:30|198.61|195.71|198.63|195.73|198.63|195.73|198.61|195.71|4
1652743360000|2022-05-16 23:22:40|198.62|195.72|198.62|195.72|198.62|195.72|198.62|195.72|1
1652743370000|2022-05-16 23:22:50|198.61|195.71|198.58|195.68|198.61|195.71|198.58|195.68|3
1652743380000|2022-05-16 23:23:00|198.57|195.67|198.56|195.66|198.57|195.67|198.54|195.64|4
1652743390000|2022-05-16 23:23:10|198.57|195.67|198.56|195.66|198.57|195.67|198.55|195.65|6
1652743400000|2022-05-16 23:23:20|198.57|195.67|198.66|195.76|198.67|195.77|198.57|195.67|11
1652743410000|2022-05-16 23:23:30|198.65|195.75|198.47|195.57|198.66|195.76|198.46|195.56|20
1652743420000|2022-05-16 23:23:40|198.46|195.56|198.3|195.4|198.46|195.56|198.3|195.4|15
1652743430000|2022-05-16 23:23:50|198.29|195.39|198.35|195.45|198.35|195.45|198.29|195.39|9
1652743440000|2022-05-16 23:24:00|198.34|195.44|198.34|195.44|198.35|195.45|198.33|195.43|5
1652743450000|2022-05-16 23:24:10|198.33|195.43|198.31|195.41|198.33|195.43|198.3|195.4|6
1652743460000|2022-05-16 23:24:20|198.35|195.45|198.36|195.46|198.39|195.49|198.34|195.44|9
1652743470000|2022-05-16 23:24:30|198.35|195.45|198.36|195.46|198.36|195.46|198.35|195.45|2
1652743480000|2022-05-16 23:24:40|198.37|195.47|198.29|195.39|198.37|195.47|198.29|195.39|12
1652743490000|2022-05-16 23:24:50|198.3|195.4|198.23|195.33|198.32|195.42|198.23|195.33|19
1652743500000|2022-05-16 23:25:00|198.25|195.35|198.37|195.47|198.37|195.47|198.24|195.34|13
1652743510000|2022-05-16 23:25:10|198.36|195.46|198.37|195.47|198.37|195.47|198.33|195.43|9
1652743520000|2022-05-16 23:25:20|198.38|195.48|198.37|195.47|198.38|195.48|198.36|195.46|6
1652743530000|2022-05-16 23:25:30|198.38|195.48|198.36|195.46|198.38|195.48|198.35|195.45|3
1652743540000|2022-05-16 23:25:40|198.37|195.47|198.36|195.46|198.37|195.47|198.35|195.45|3
1652743550000|2022-05-16 23:25:50|198.35|195.45|198.39|195.49|198.42|195.52|198.35|195.45|14
1652743560000|2022-05-16 23:26:00|198.38|195.48|198.39|195.49|198.4|195.5|198.38|195.48|6
1652743570000|2022-05-16 23:26:10|198.4|195.5|198.37|195.47|198.4|195.5|198.37|195.47|12
1652743580000|2022-05-16 23:26:20|198.39|195.49|198.34|195.44|198.4|195.5|198.32|195.42|14
1652743590000|2022-05-16 23:26:30|198.35|195.45|198.42|195.52|198.42|195.52|198.34|195.44|10
1652743600000|2022-05-16 23:26:40|198.43|195.53|198.65|195.75|198.65|195.75|198.43|195.53|19
1652743610000|2022-05-16 23:26:50|198.66|195.76|199.02|196.12|199.03|196.13|198.65|195.75|13
1652743620000|2022-05-16 23:27:00|199.03|196.13|198.89|195.99|199.07|196.17|198.87|195.97|28
1652743630000|2022-05-16 23:27:10|198.88|195.98|199.01|196.11|199.02|196.12|198.86|195.96|19
1652743640000|2022-05-16 23:27:20|199.03|196.13|198.89|195.99|199.03|196.13|198.86|195.96|17
1652743650000|2022-05-16 23:27:30|198.88|195.98|198.89|195.99|198.91|196.01|198.88|195.98|9
1652743660000|2022-05-16 23:27:40|198.88|195.98|198.86|195.96|198.9|196|198.85|195.95|12
1652743670000|2022-05-16 23:27:50|198.88|195.98|198.9|196|198.9|196|198.86|195.96|9
1652743680000|2022-05-16 23:28:00|198.88|195.98|198.65|195.75|198.88|195.98|198.57|195.67|18
1652743690000|2022-05-16 23:28:10|198.64|195.74|198.57|195.67|198.64|195.74|198.57|195.67|9
1652743700000|2022-05-16 23:28:20|198.59|195.69|198.58|195.68|198.59|195.69|198.57|195.67|4
1652743710000|2022-05-16 23:28:30|198.57|195.67|198.61|195.71|198.61|195.71|198.54|195.64|17
1652743720000|2022-05-16 23:28:40|198.6|195.7|198.56|195.66|198.6|195.7|198.55|195.65|16
1652743730000|2022-05-16 23:28:50|198.57|195.67|198.37|195.47|198.58|195.68|198.36|195.46|14
1652743740000|2022-05-16 23:29:00|198.36|195.46|198.32|195.42|198.36|195.46|198.15|195.25|15
1652743750000|2022-05-16 23:29:10|198.34|195.44|198.42|195.52|198.42|195.52|198.33|195.43|13
1652743760000|2022-05-16 23:29:20|198.41|195.51|198.4|195.5|198.41|195.51|198.37|195.47|8
1652743770000|2022-05-16 23:29:30|198.39|195.49|198.4|195.5|198.42|195.52|198.39|195.49|6
1652743780000|2022-05-16 23:29:40|198.39|195.49|198.39|195.49|198.44|195.54|198.39|195.49|11
1652743790000|2022-05-16 23:29:50|198.38|195.48|198.32|195.42|198.38|195.48|198.32|195.42|8
1652743800000|2022-05-16 23:30:00|198.33|195.43|198.4|195.5|198.4|195.5|198.32|195.42|8
1652743810000|2022-05-16 23:30:10|198.41|195.51|198.45|195.55|198.45|195.55|198.39|195.49|10
1652743820000|2022-05-16 23:30:20|198.44|195.54|198.63|195.73|198.64|195.74|198.44|195.54|12
1652743830000|2022-05-16 23:30:30|198.62|195.72|198.63|195.73|198.64|195.74|198.62|195.72|5
1652743840000|2022-05-16 23:30:40|198.64|195.74|198.63|195.73|198.64|195.74|198.63|195.73|2
1652743850000|2022-05-16 23:30:50|198.64|195.74|198.63|195.73|198.67|195.77|198.63|195.73|6
1652743860000|2022-05-16 23:31:00|198.65|195.75|198.63|195.73|198.65|195.75|198.63|195.73|3
1652743870000|2022-05-16 23:31:10|198.61|195.71|198.51|195.61|198.61|195.71|198.51|195.61|4
1652743880000|2022-05-16 23:31:20|198.54|195.64|198.34|195.44|198.56|195.66|198.34|195.44|20
1652743890000|2022-05-16 23:31:30|198.33|195.43|198.39|195.49|198.4|195.5|198.33|195.43|8
1652743900000|2022-05-16 23:31:40|198.38|195.48|198.39|195.49|198.39|195.49|198.35|195.45|12
1652743910000|2022-05-16 23:31:50|198.38|195.48|198.34|195.44|198.4|195.5|198.34|195.44|7
1652743920000|2022-05-16 23:32:00|198.33|195.43|198.32|195.42|198.35|195.45|198.32|195.42|6
1652743930000|2022-05-16 23:32:10|198.29|195.39|198.11|195.21|198.29|195.39|198.11|195.21|15
1652743940000|2022-05-16 23:32:20|198.1|195.2|198.12|195.22|198.12|195.22|198.1|195.2|2
1652743950000|2022-05-16 23:32:30|198.11|195.21|198.13|195.23|198.18|195.28|198.11|195.21|14
1652743960000|2022-05-16 23:32:40|198.14|195.24|198.16|195.26|198.17|195.27|198.13|195.23|6
1652743970000|2022-05-16 23:32:50|198.15|195.25|197.94|195.04|198.15|195.25|197.93|195.03|20
1652743980000|2022-05-16 23:33:00|197.95|195.05|197.54|194.64|197.95|195.05|197.52|194.62|15
1652743990000|2022-05-16 23:33:10|197.43|194.53|197.5|194.6|197.52|194.62|197.41|194.51|19
1652744000000|2022-05-16 23:33:20|197.49|194.59|197.64|194.74|197.7|194.8|197.49|194.59|20
1652744010000|2022-05-16 23:33:30|197.63|194.73|197.59|194.69|197.67|194.77|197.57|194.67|17
1652744020000|2022-05-16 23:33:40|197.58|194.68|197.65|194.75|197.65|194.75|197.58|194.68|7
1652744030000|2022-05-16 23:33:50|197.64|194.74|197.66|194.76|197.66|194.76|197.64|194.74|3
1652744040000|2022-05-16 23:34:00|197.67|194.77|197.66|194.76|197.68|194.78|197.61|194.71|13
1652744050000|2022-05-16 23:34:10|197.67|194.77|197.58|194.68|197.67|194.77|197.56|194.66|19
1652744060000|2022-05-16 23:34:20|197.57|194.67|197.49|194.59|197.58|194.68|197.42|194.52|14
1652744070000|2022-05-16 23:34:30|197.48|194.58|197.5|194.6|197.59|194.69|197.45|194.55|19
1652744080000|2022-05-16 23:34:40|197.48|194.58|197.5|194.6|197.51|194.61|197.47|194.57|6
1652744090000|2022-05-16 23:34:50|197.54|194.64|197.51|194.61|197.54|194.64|197.48|194.58|12
1652744100000|2022-05-16 23:35:00|197.52|194.62|197.59|194.69|197.59|194.69|197.51|194.61|10
1652744110000|2022-05-16 23:35:10|197.58|194.68|197.59|194.69|197.59|194.69|197.51|194.61|14
1652744120000|2022-05-16 23:35:20|197.58|194.68|197.68|194.78|197.68|194.78|197.58|194.68|10
1652744130000|2022-05-16 23:35:30|197.69|194.79|197.63|194.73|197.71|194.81|197.62|194.72|12
1652744140000|2022-05-16 23:35:40|197.66|194.76|197.68|194.78|197.68|194.78|197.66|194.76|2
1652744150000|2022-05-16 23:35:50|197.7|194.8|197.69|194.79|197.72|194.82|197.64|194.74|18
1652744160000|2022-05-16 23:36:00|197.7|194.8|197.64|194.74|197.7|194.8|197.63|194.73|14
1652744170000|2022-05-16 23:36:10|197.62|194.72|197.54|194.64|197.64|194.74|197.51|194.61|23
1652744180000|2022-05-16 23:36:20|197.51|194.61|197.55|194.65|197.56|194.66|197.44|194.54|15
1652744190000|2022-05-16 23:36:30|197.61|194.71|197.65|194.75|197.68|194.78|197.6|194.7|10
1652744200000|2022-05-16 23:36:40|197.64|194.74|197.55|194.65|197.64|194.74|197.55|194.65|6
1652744210000|2022-05-16 23:36:50|197.58|194.68|197.62|194.72|197.62|194.72|197.57|194.67|4
1652744220000|2022-05-16 23:37:00|197.63|194.73|197.59|194.69|197.68|194.78|197.59|194.69|11
1652744230000|2022-05-16 23:37:10|197.61|194.71|197.6|194.7|197.61|194.71|197.6|194.7|2
1652744240000|2022-05-16 23:37:20|197.59|194.69|197.66|194.76|197.66|194.76|197.59|194.69|6
1652744250000|2022-05-16 23:37:30|197.65|194.75|197.69|194.79|197.7|194.8|197.65|194.75|8
1652744260000|2022-05-16 23:37:40|197.7|194.8|197.7|194.8|197.71|194.81|197.7|194.8|3
1652744270000|2022-05-16 23:37:50|197.69|194.79|197.72|194.82|197.72|194.82|197.68|194.78|6
1652744290000|2022-05-16 23:38:10|197.75|194.85|197.77|194.87|197.81|194.91|197.75|194.85|7
1652744310000|2022-05-16 23:38:30|197.8|194.9|197.83|194.93|197.83|194.93|197.78|194.88|13
1652744320000|2022-05-16 23:38:40|197.87|194.97|197.9|195|197.9|195|197.84|194.94|11
1652744330000|2022-05-16 23:38:50|197.89|194.99|197.88|194.98|197.9|195|197.86|194.96|10
1652744340000|2022-05-16 23:39:00|197.87|194.97|197.76|194.86|197.87|194.97|197.75|194.85|14
1652744350000|2022-05-16 23:39:10|197.82|194.92|197.84|194.94|197.84|194.94|197.78|194.88|13
1652744360000|2022-05-16 23:39:20|197.85|194.95|197.89|194.99|197.89|194.99|197.85|194.95|7
1652744370000|2022-05-16 23:39:30|197.9|195|197.92|195.02|197.92|195.02|197.89|194.99|9
1652744380000|2022-05-16 23:39:40|197.91|195.01|198.01|195.11|198.01|195.11|197.9|195|10
1652744390000|2022-05-16 23:39:50|198.07|195.17|198.21|195.31|198.21|195.31|198.07|195.17|11
1652744400000|2022-05-16 23:40:00|198.22|195.32|198.38|195.48|198.38|195.48|198.22|195.32|18
1652744410000|2022-05-16 23:40:10|198.34|195.44|198.19|195.29|198.34|195.44|198.12|195.22|21
1652744420000|2022-05-16 23:40:20|198.17|195.27|198.2|195.3|198.29|195.39|198.15|195.25|15
1652744430000|2022-05-16 23:40:30|198.21|195.31|198.36|195.46|198.45|195.55|198.21|195.31|25
1652744440000|2022-05-16 23:40:40|198.34|195.44|198.29|195.39|198.42|195.52|198.29|195.39|15
1652744450000|2022-05-16 23:40:50|198.32|195.42|198.33|195.43|198.39|195.49|198.21|195.31|14
1652744460000|2022-05-16 23:41:00|198.3|195.4|198.43|195.53|198.43|195.53|198.22|195.32|7
1652744470000|2022-05-16 23:41:10|198.42|195.52|198.27|195.37|198.42|195.52|198.14|195.24|15
1652744480000|2022-05-16 23:41:20|198.28|195.38|198.28|195.38|198.36|195.46|198.28|195.38|7
1652744490000|2022-05-16 23:41:30|198.23|195.33|198.37|195.47|198.37|195.47|198.2|195.3|16
1652744500000|2022-05-16 23:41:40|198.42|195.52|198.37|195.47|198.46|195.56|198.37|195.47|4
1652744510000|2022-05-16 23:41:50|198.36|195.46|198.38|195.48|198.43|195.53|198.36|195.46|10
1652744520000|2022-05-16 23:42:00|198.32|195.42|198.3|195.4|198.32|195.42|198.17|195.27|15
1652744530000|2022-05-16 23:42:10|198.31|195.41|198.46|195.56|198.46|195.56|198.31|195.41|9
1652744540000|2022-05-16 23:42:20|198.48|195.58|198.46|195.56|198.48|195.58|198.42|195.52|13
1652744550000|2022-05-16 23:42:30|198.47|195.57|198.47|195.57|198.48|195.58|198.43|195.53|7
1652744560000|2022-05-16 23:42:40|198.49|195.59|198.49|195.59|198.58|195.68|198.47|195.57|13
1652744570000|2022-05-16 23:42:50|198.5|195.6|198.43|195.53|198.55|195.65|198.43|195.53|17
1652744580000|2022-05-16 23:43:00|198.37|195.47|198.31|195.41|198.5|195.6|198.3|195.4|22
1652744590000|2022-05-16 23:43:10|198.32|195.42|198.52|195.62|198.52|195.62|198.32|195.42|13
1652744600000|2022-05-16 23:43:20|198.54|195.64|198.61|195.71|198.62|195.72|198.54|195.64|13
1652744610000|2022-05-16 23:43:30|198.58|195.68|198.55|195.65|198.59|195.69|198.55|195.65|3
1652744620000|2022-05-16 23:43:40|198.52|195.62|198.43|195.53|198.53|195.63|198.42|195.52|10
1652744630000|2022-05-16 23:43:50|198.44|195.54|198.43|195.53|198.45|195.55|198.43|195.53|4
1652744640000|2022-05-16 23:44:00|198.4|195.5|198.4|195.5|198.41|195.51|198.39|195.49|9
1652744650000|2022-05-16 23:44:10|198.48|195.58|198.51|195.61|198.51|195.61|198.48|195.58|3
1652744660000|2022-05-16 23:44:20|198.46|195.56|198.48|195.58|198.48|195.58|198.46|195.56|3
1652744670000|2022-05-16 23:44:30|198.41|195.51|198.45|195.55|198.45|195.55|198.41|195.51|2
1652744680000|2022-05-16 23:44:40|198.44|195.54|198.45|195.55|198.46|195.56|198.44|195.54|5
1652744690000|2022-05-16 23:44:50|198.43|195.53|198.38|195.48|198.45|195.55|198.37|195.47|6
1652744700000|2022-05-16 23:45:00|198.37|195.47|198.34|195.44|198.37|195.47|198.3|195.4|11
1652744710000|2022-05-16 23:45:10|198.33|195.43|198.27|195.37|198.33|195.43|198.27|195.37|7
1652744720000|2022-05-16 23:45:20|198.26|195.36|197.9|195|198.29|195.39|197.9|195|20
1652744730000|2022-05-16 23:45:30|197.89|194.99|197.58|194.68|197.91|195.01|197.58|194.68|19
1652744740000|2022-05-16 23:45:40|197.54|194.64|197.58|194.68|197.58|194.68|197.39|194.49|29
1652744750000|2022-05-16 23:45:50|197.59|194.69|197.68|194.78|197.68|194.78|197.52|194.62|20
1652744760000|2022-05-16 23:46:00|197.71|194.81|197.98|195.08|197.98|195.08|197.71|194.81|15
1652744770000|2022-05-16 23:46:10|197.93|195.03|197.97|195.07|197.98|195.08|197.92|195.02|17
1652744780000|2022-05-16 23:46:20|197.98|195.08|198.08|195.18|198.08|195.18|197.98|195.08|18
1652744790000|2022-05-16 23:46:30|198.1|195.2|198.23|195.33|198.25|195.35|198.06|195.16|19
1652744800000|2022-05-16 23:46:40|198.15|195.25|198.24|195.34|198.25|195.35|198.15|195.25|9
1652744810000|2022-05-16 23:46:50|198.22|195.32|198.12|195.22|198.22|195.32|197.99|195.09|16
1652744820000|2022-05-16 23:47:00|198.13|195.23|198.11|195.21|198.13|195.23|198.09|195.19|5
1652744830000|2022-05-16 23:47:10|198.1|195.2|198.23|195.33|198.23|195.33|198.03|195.13|12
1652744840000|2022-05-16 23:47:20|198.21|195.31|198.17|195.27|198.22|195.32|198.14|195.24|10
1652744850000|2022-05-16 23:47:30|198.16|195.26|198.2|195.3|198.2|195.3|198.12|195.22|10
1652744860000|2022-05-16 23:47:40|198.21|195.31|198.22|195.32|198.22|195.32|198.21|195.31|2
1652744870000|2022-05-16 23:47:50|198.16|195.26|198.15|195.25|198.2|195.3|198.15|195.25|7
1652744880000|2022-05-16 23:48:00|198.14|195.24|198.18|195.28|198.18|195.28|198.06|195.16|14
1652744890000|2022-05-16 23:48:10|198.17|195.27|198.19|195.29|198.19|195.29|198.15|195.25|6
1652744900000|2022-05-16 23:48:20|198.2|195.3|198.21|195.31|198.23|195.33|198.2|195.3|5
1652744910000|2022-05-16 23:48:30|198.22|195.32|198.12|195.22|198.22|195.32|198.11|195.21|7
1652744920000|2022-05-16 23:48:40|198.14|195.24|198.12|195.22|198.14|195.24|198.1|195.2|3
1652744930000|2022-05-16 23:48:50|198.11|195.21|198.13|195.23|198.13|195.23|198.11|195.21|3
1652744940000|2022-05-16 23:49:00|198.14|195.24|198.24|195.34|198.24|195.34|198.14|195.24|5
1652744950000|2022-05-16 23:49:10|198.22|195.32|198.26|195.36|198.27|195.37|198.21|195.31|9
1652744960000|2022-05-16 23:49:20|198.22|195.32|198.21|195.31|198.22|195.32|198.08|195.18|15
1652744970000|2022-05-16 23:49:30|198.19|195.29|198.13|195.23|198.19|195.29|198.11|195.21|14
1652744980000|2022-05-16 23:49:40|198.14|195.24|198.11|195.21|198.16|195.26|198.11|195.21|6
1652744990000|2022-05-16 23:49:50|198.12|195.22|198.17|195.27|198.17|195.27|198.12|195.22|5
1652745000000|2022-05-16 23:50:00|198.18|195.28|198.37|195.47|198.37|195.47|198.18|195.28|11
1652745010000|2022-05-16 23:50:10|198.35|195.45|198.34|195.44|198.35|195.45|198.31|195.41|5
1652745020000|2022-05-16 23:50:20|198.3|195.4|198.29|195.39|198.33|195.43|198.25|195.35|11
1652745030000|2022-05-16 23:50:30|198.27|195.37|198.26|195.36|198.27|195.37|198.25|195.35|3
1652745040000|2022-05-16 23:50:40|198.27|195.37|198.24|195.34|198.28|195.38|198.24|195.34|7
1652745050000|2022-05-16 23:50:50|198.26|195.36|198.17|195.27|198.27|195.37|198.17|195.27|8
1652745060000|2022-05-16 23:51:00|198.16|195.26|198.18|195.28|198.18|195.28|198.11|195.21|19
1652745070000|2022-05-16 23:51:10|198.2|195.3|198.15|195.25|198.2|195.3|198.1|195.2|13
1652745080000|2022-05-16 23:51:20|198.16|195.26|198.18|195.28|198.21|195.31|198.16|195.26|14
1652745090000|2022-05-16 23:51:30|198.19|195.29|198.22|195.32|198.22|195.32|198.19|195.29|10
1652745100000|2022-05-16 23:51:40|198.23|195.33|198.33|195.43|198.36|195.46|198.23|195.33|7
1652745110000|2022-05-16 23:51:50|198.34|195.44|198.34|195.44|198.36|195.46|198.32|195.42|5
1652745120000|2022-05-16 23:52:00|198.31|195.41|198.36|195.46|198.36|195.46|198.28|195.38|10
1652745130000|2022-05-16 23:52:10|198.3|195.4|198.27|195.37|198.33|195.43|198.25|195.35|10
1652745140000|2022-05-16 23:52:20|198.24|195.34|198.18|195.28|198.24|195.34|198.18|195.28|3
1652745150000|2022-05-16 23:52:30|198.19|195.29|198.25|195.35|198.25|195.35|198.13|195.23|9
1652745160000|2022-05-16 23:52:40|198.22|195.32|198.17|195.27|198.22|195.32|198.17|195.27|7
1652745170000|2022-05-16 23:52:50|198.18|195.28|198.18|195.28|198.18|195.28|198.17|195.27|5
1652745180000|2022-05-16 23:53:00|198.24|195.34|198.26|195.36|198.26|195.36|198.24|195.34|2
1652745190000|2022-05-16 23:53:10|198.28|195.38|198.36|195.46|198.36|195.46|198.28|195.38|5
1652745200000|2022-05-16 23:53:20|198.32|195.42|198.35|195.45|198.35|195.45|198.31|195.41|11
1652745210000|2022-05-16 23:53:30|198.33|195.43|198.29|195.39|198.35|195.45|198.29|195.39|24
1652745220000|2022-05-16 23:53:40|198.26|195.36|198.09|195.19|198.26|195.36|198.06|195.16|11
1652745230000|2022-05-16 23:53:50|198.06|195.16|198.3|195.4|198.3|195.4|198.05|195.15|18
1652745240000|2022-05-16 23:54:00|198.27|195.37|198.4|195.5|198.42|195.52|198.26|195.36|22
1652745250000|2022-05-16 23:54:10|198.37|195.47|198.28|195.38|198.4|195.5|198.27|195.37|17
1652745260000|2022-05-16 23:54:20|198.26|195.36|198.24|195.34|198.27|195.37|198.22|195.32|20
1652745270000|2022-05-16 23:54:30|198.22|195.32|198.24|195.34|198.29|195.39|198.21|195.31|24
1652745280000|2022-05-16 23:54:40|198.23|195.33|198.23|195.33|198.3|195.4|198.2|195.3|17
1652745290000|2022-05-16 23:54:50|198.26|195.36|198.25|195.35|198.31|195.41|198.24|195.34|17
1652745300000|2022-05-16 23:55:00|198.26|195.36|198.33|195.43|198.36|195.46|198.25|195.35|24
1652745310000|2022-05-16 23:55:10|198.36|195.46|198.27|195.37|198.37|195.47|198.26|195.36|19
1652745320000|2022-05-16 23:55:20|198.24|195.34|198.18|195.28|198.28|195.38|198.16|195.26|15
1652745330000|2022-05-16 23:55:30|198.19|195.29|198.17|195.27|198.19|195.29|198.15|195.25|17
1652745340000|2022-05-16 23:55:40|198.19|195.29|197.93|195.03|198.19|195.29|197.93|195.03|20
1652745350000|2022-05-16 23:55:50|197.92|195.02|198.01|195.11|198.13|195.23|197.92|195.02|13
1652745360000|2022-05-16 23:56:00|198.04|195.14|198.24|195.34|198.26|195.36|197.97|195.07|27
1652745370000|2022-05-16 23:56:10|198.25|195.35|198.19|195.29|198.26|195.36|198.14|195.24|13
1652745380000|2022-05-16 23:56:20|198.22|195.32|198.28|195.38|198.35|195.45|198.22|195.32|23
1652745390000|2022-05-16 23:56:30|198.31|195.41|198.26|195.36|198.31|195.41|198.17|195.27|19
1652745400000|2022-05-16 23:56:40|198.27|195.37|198.32|195.42|198.32|195.42|198.27|195.37|12
1652745410000|2022-05-16 23:56:50|198.3|195.4|198.37|195.47|198.37|195.47|198.3|195.4|14
1652745420000|2022-05-16 23:57:00|198.36|195.46|198.32|195.42|198.37|195.47|198.28|195.38|20
1652745430000|2022-05-16 23:57:10|198.29|195.39|198.27|195.37|198.35|195.45|198.25|195.35|19
1652745440000|2022-05-16 23:57:20|198.28|195.38|198.14|195.24|198.28|195.38|198.14|195.24|20
1652745450000|2022-05-16 23:57:30|198.17|195.27|198.17|195.27|198.19|195.29|198.13|195.23|18
1652745460000|2022-05-16 23:57:40|198.15|195.25|198.1|195.2|198.16|195.26|198.05|195.15|23
1652745470000|2022-05-16 23:57:50|198.11|195.21|198.16|195.26|198.16|195.26|197.97|195.07|23
1652745480000|2022-05-16 23:58:00|198.17|195.27|198.3|195.4|198.3|195.4|198.17|195.27|24
1652745490000|2022-05-16 23:58:10|198.28|195.38|198.23|195.33|198.28|195.38|198.18|195.28|17
1652745500000|2022-05-16 23:58:20|198.25|195.35|198.26|195.36|198.29|195.39|198.23|195.33|17
1652745510000|2022-05-16 23:58:30|198.27|195.37|198.23|195.33|198.3|195.4|198.23|195.33|11
1652745520000|2022-05-16 23:58:40|198.24|195.34|198.13|195.23|198.27|195.37|198.13|195.23|19
1652745530000|2022-05-16 23:58:50|198.09|195.19|198.23|195.33|198.24|195.34|198.09|195.19|10
1652745540000|2022-05-16 23:59:00|198.25|195.35|198.39|195.49|198.41|195.51|198.24|195.34|26
1652745550000|2022-05-16 23:59:10|198.4|195.5|198.66|195.76|198.67|195.77|198.4|195.5|24
1652745560000|2022-05-16 23:59:20|198.65|195.75|198.66|195.76|198.67|195.77|198.6|195.7|16
1652745570000|2022-05-16 23:59:30|198.67|195.77|198.77|195.87|198.77|195.87|198.67|195.77|9
1652745580000|2022-05-16 23:59:40|198.75|195.85|198.78|195.88|198.82|195.92|198.75|195.85|13
1652745590000|2022-05-16 23:59:50|198.79|195.89|198.81|195.91|198.82|195.92|198.77|195.87|13
1652745600000|2022-05-17 00:00:00|198.8|195.9|198.81|195.91|198.81|195.91|198.8|195.9|6
1652745610000|2022-05-17 00:00:10|198.82|195.92|198.82|195.92|198.88|195.98|198.8|195.9|16
1652745620000|2022-05-17 00:00:20|198.83|195.93|198.8|195.9|198.83|195.93|198.72|195.82|16
1652745630000|2022-05-17 00:00:30|198.81|195.91|198.91|196.01|198.91|196.01|198.77|195.87|18
1652745640000|2022-05-17 00:00:40|198.93|196.03|199.14|196.24|199.14|196.24|198.93|196.03|20
1652745650000|2022-05-17 00:00:50|199.15|196.25|199.07|196.17|199.15|196.25|199.03|196.13|16
1652745660000|2022-05-17 00:01:00|199.08|196.18|199.09|196.19|199.14|196.24|199.07|196.17|21
1652745670000|2022-05-17 00:01:10|199.07|196.17|198.94|196.04|199.09|196.19|198.78|195.88|30
1652745680000|2022-05-17 00:01:20|198.95|196.05|199.17|196.27|199.33|196.43|198.95|196.05|18
1652745690000|2022-05-17 00:01:30|199.21|196.31|199.23|196.33|199.24|196.34|199.16|196.26|22
1652745700000|2022-05-17 00:01:40|199.2|196.3|199.03|196.13|199.24|196.34|199.03|196.13|23
1652745710000|2022-05-17 00:01:50|199.05|196.15|199.28|196.38|199.28|196.38|199.04|196.14|18
1652745720000|2022-05-17 00:02:00|199.29|196.39|198.87|195.97|199.29|196.39|198.87|195.97|29
1652745730000|2022-05-17 00:02:10|198.84|195.94|198.7|195.8|198.89|195.99|198.69|195.79|29
1652745740000|2022-05-17 00:02:20|198.68|195.78|198.61|195.71|198.71|195.81|198.6|195.7|25
1652745750000|2022-05-17 00:02:30|198.49|195.59|198.6|195.7|198.69|195.79|198.47|195.57|26
1652745760000|2022-05-17 00:02:40|198.57|195.67|197.38|194.48|198.57|195.67|197.06|194.16|36
1652745770000|2022-05-17 00:02:50|197.36|194.46|197.47|194.57|197.47|194.57|197.01|194.11|37
1652745780000|2022-05-17 00:03:00|197.41|194.51|197.32|194.42|197.41|194.51|197.26|194.36|28
1652745790000|2022-05-17 00:03:10|197.31|194.41|196.47|193.57|197.31|194.41|196.41|193.51|34
1652745800000|2022-05-17 00:03:20|196.45|193.55|196.11|193.21|196.45|193.55|196.02|193.12|35
1652745810000|2022-05-17 00:03:30|196.14|193.24|196.57|193.67|196.57|193.67|196.1|193.2|34
1652745820000|2022-05-17 00:03:40|196.6|193.7|197.09|194.19|197.09|194.19|196.58|193.68|26
1652745830000|2022-05-17 00:03:50|197.1|194.2|197.63|194.73|197.65|194.75|196.91|194.01|33
1652745840000|2022-05-17 00:04:00|197.6|194.7|198.11|195.21|198.13|195.23|197.6|194.7|36
1652745850000|2022-05-17 00:04:10|198.12|195.22|197.7|194.8|198.16|195.26|197.63|194.73|29
1652745860000|2022-05-17 00:04:20|197.82|194.92|198.4|195.5|198.4|195.5|197.77|194.87|32
1652745870000|2022-05-17 00:04:30|198.41|195.51|198.11|195.21|198.42|195.52|197.92|195.02|28
1652745880000|2022-05-17 00:04:40|198.04|195.14|197.8|194.9|198.05|195.15|197.7|194.8|31
1652745890000|2022-05-17 00:04:50|197.89|194.99|197.85|194.95|197.89|194.99|197.78|194.88|23
1652745900000|2022-05-17 00:05:00|197.84|194.94|198.1|195.2|198.1|195.2|197.74|194.84|28
1652745910000|2022-05-17 00:05:10|198.22|195.32|198.36|195.46|198.36|195.46|198.14|195.24|21
1652745920000|2022-05-17 00:05:20|198.4|195.5|198.42|195.52|198.49|195.59|198.4|195.5|16
1652745930000|2022-05-17 00:05:30|198.46|195.56|198.45|195.55|198.49|195.59|198.39|195.49|26
1652745940000|2022-05-17 00:05:40|198.44|195.54|198.48|195.58|198.53|195.63|198.44|195.54|13
1652745950000|2022-05-17 00:05:50|198.49|195.59|198.54|195.64|198.54|195.64|198.41|195.51|20
1652745960000|2022-05-17 00:06:00|198.53|195.63|198.52|195.62|198.59|195.69|198.52|195.62|19
1652745970000|2022-05-17 00:06:10|198.53|195.63|198.54|195.64|198.57|195.67|198.52|195.62|13
1652745980000|2022-05-17 00:06:20|198.55|195.65|198.57|195.67|198.62|195.72|198.55|195.65|18
1652745990000|2022-05-17 00:06:30|198.6|195.7|198.49|195.59|198.6|195.7|198.46|195.56|22
1652746000000|2022-05-17 00:06:40|198.5|195.6|198.52|195.62|198.55|195.65|198.5|195.6|16
1652746010000|2022-05-17 00:06:50|198.51|195.61|198.49|195.59|198.51|195.61|198.47|195.57|8
1652746020000|2022-05-17 00:07:00|198.48|195.58|198.6|195.7|198.61|195.71|198.48|195.58|18
1652746030000|2022-05-17 00:07:10|198.61|195.71|198.78|195.88|198.8|195.9|198.61|195.71|10
1652746040000|2022-05-17 00:07:20|198.77|195.87|198.34|195.44|198.77|195.87|198.33|195.43|16
1652746050000|2022-05-17 00:07:30|198.33|195.43|198.43|195.53|198.43|195.53|198.33|195.43|26
1652746060000|2022-05-17 00:07:40|198.44|195.54|198.72|195.82|198.73|195.83|198.41|195.51|20
1652746070000|2022-05-17 00:07:50|198.73|195.83|198.66|195.76|198.77|195.87|198.66|195.76|15
1652746080000|2022-05-17 00:08:00|198.65|195.75|198.58|195.68|198.67|195.77|198.57|195.67|15
1652746090000|2022-05-17 00:08:10|198.6|195.7|198.7|195.8|198.7|195.8|198.57|195.67|13
1652746100000|2022-05-17 00:08:20|198.72|195.82|198.71|195.81|198.82|195.92|198.71|195.81|19
1652746110000|2022-05-17 00:08:30|198.72|195.82|198.59|195.69|198.73|195.83|198.43|195.53|22
1652746120000|2022-05-17 00:08:40|198.58|195.68|198.48|195.58|198.64|195.74|198.48|195.58|17
1652746130000|2022-05-17 00:08:50|198.5|195.6|198.4|195.5|198.54|195.64|198.4|195.5|15
1652746140000|2022-05-17 00:09:00|198.39|195.49|198.43|195.53|198.51|195.61|198.38|195.48|22
1652746150000|2022-05-17 00:09:10|198.44|195.54|198.43|195.53|198.44|195.54|198.42|195.52|6
1652746160000|2022-05-17 00:09:20|198.44|195.54|198.33|195.43|198.44|195.54|198.33|195.43|8
1652746170000|2022-05-17 00:09:30|198.34|195.44|198.33|195.43|198.34|195.44|198.33|195.43|2
1652746180000|2022-05-17 00:09:40|198.34|195.44|198.8|195.9|198.8|195.9|198.34|195.44|22
1652746190000|2022-05-17 00:09:50|198.82|195.92|198.87|195.97|198.87|195.97|198.77|195.87|13
1652746200000|2022-05-17 00:10:00|198.88|195.98|198.86|195.96|198.88|195.98|198.83|195.93|14
1652746210000|2022-05-17 00:10:10|198.87|195.97|199.07|196.17|199.07|196.17|198.87|195.97|19
1652746220000|2022-05-17 00:10:20|199.04|196.14|199.23|196.33|199.28|196.38|199.03|196.13|24
1652746230000|2022-05-17 00:10:30|199.2|196.3|199.09|196.19|199.22|196.32|199.06|196.16|24
1652746240000|2022-05-17 00:10:40|199.11|196.21|199.02|196.12|199.11|196.21|198.94|196.04|21
1652746250000|2022-05-17 00:10:50|199.03|196.13|199.11|196.21|199.12|196.22|199.03|196.13|15
1652746260000|2022-05-17 00:11:00|199.15|196.25|199.21|196.31|199.26|196.36|199.15|196.25|15
1652746270000|2022-05-17 00:11:10|199.26|196.36|199.23|196.33|199.27|196.37|199.22|196.32|8
1652746280000|2022-05-17 00:11:20|199.24|196.34|199.22|196.32|199.26|196.36|199.1|196.2|25
1652746290000|2022-05-17 00:11:30|199.24|196.34|199.2|196.3|199.25|196.35|199.2|196.3|12
1652746300000|2022-05-17 00:11:40|199.21|196.31|199.29|196.39|199.29|196.39|199.2|196.3|13
1652746310000|2022-05-17 00:11:50|199.3|196.4|199.24|196.34|199.31|196.41|199.21|196.31|17
1652746320000|2022-05-17 00:12:00|199.22|196.32|199.3|196.4|199.3|196.4|199.2|196.3|17
1652746330000|2022-05-17 00:12:10|199.31|196.41|199.5|196.6|199.5|196.6|199.31|196.41|13
1652746340000|2022-05-17 00:12:20|199.48|196.58|199.76|196.86|199.8|196.9|199.48|196.58|19
1652746350000|2022-05-17 00:12:30|199.77|196.87|199.68|196.78|199.77|196.87|199.63|196.73|15
1652746360000|2022-05-17 00:12:40|199.69|196.79|199.7|196.8|199.74|196.84|199.57|196.67|23
1652746370000|2022-05-17 00:12:50|199.71|196.81|199.9|197|199.93|197.03|199.71|196.81|14
1652746380000|2022-05-17 00:13:00|199.91|197.01|199.88|196.98|199.93|197.03|199.85|196.95|20
1652746390000|2022-05-17 00:13:10|199.9|197|199.91|197.01|199.92|197.02|199.87|196.97|17
1652746400000|2022-05-17 00:13:20|199.92|197.02|199.88|196.98|199.96|197.06|199.86|196.96|17
1652746410000|2022-05-17 00:13:30|199.87|196.97|199.75|196.85|199.87|196.97|199.57|196.67|25
1652746420000|2022-05-17 00:13:40|199.76|196.86|199.86|196.96|199.86|196.96|199.72|196.82|18
1652746430000|2022-05-17 00:13:50|199.87|196.97|199.77|196.87|199.87|196.97|199.67|196.77|18
1652746440000|2022-05-17 00:14:00|199.82|196.92|199.71|196.81|199.85|196.95|199.71|196.81|12
1652746450000|2022-05-17 00:14:10|199.7|196.8|199.88|196.98|199.9|197|199.7|196.8|16
1652746460000|2022-05-17 00:14:20|199.89|196.99|199.88|196.98|199.92|197.02|199.86|196.96|17
1652746470000|2022-05-17 00:14:30|199.89|196.99|199.83|196.93|199.9|197|199.82|196.92|10
1652746480000|2022-05-17 00:14:40|199.8|196.9|199.68|196.78|199.8|196.9|199.67|196.77|12
1652746490000|2022-05-17 00:14:50|199.69|196.79|199.83|196.93|199.85|196.95|199.69|196.79|18
1652746500000|2022-05-17 00:15:00|199.81|196.91|199.75|196.85|199.81|196.91|199.67|196.77|17
1652746510000|2022-05-17 00:15:10|199.79|196.89|199.96|197.06|199.99|197.09|199.79|196.89|26
1652746520000|2022-05-17 00:15:20|199.97|197.07|199.97|197.07|199.98|197.08|199.93|197.03|13
1652746530000|2022-05-17 00:15:30|199.92|197.02|199.92|197.02|199.93|197.03|199.86|196.96|14
1652746540000|2022-05-17 00:15:40|199.91|197.01|199.97|197.07|199.97|197.07|199.9|197|5
1652746550000|2022-05-17 00:15:50|199.94|197.04|199.98|197.08|200.01|197.11|199.94|197.04|12
1652746560000|2022-05-17 00:16:00|200|197.1|200.11|197.21|200.11|197.21|199.96|197.06|10
1652746570000|2022-05-17 00:16:10|200.2|197.3|200.17|197.27|200.22|197.32|200.17|197.27|8
1652746580000|2022-05-17 00:16:20|200.18|197.28|200.2|197.3|200.23|197.33|200.18|197.28|13
1652746590000|2022-05-17 00:16:30|200.21|197.31|200.16|197.26|200.21|197.31|200.14|197.24|8
1652746600000|2022-05-17 00:16:40|200.17|197.27|200.28|197.38|200.28|197.38|200.17|197.27|17
1652746610000|2022-05-17 00:16:50|200.34|197.44|200.45|197.55|200.48|197.58|200.34|197.44|14
1652746620000|2022-05-17 00:17:00|200.46|197.56|200.62|197.72|200.69|197.79|200.46|197.56|18
1652746630000|2022-05-17 00:17:10|200.6|197.7|200.68|197.78|200.68|197.78|200.54|197.64|27
1652746640000|2022-05-17 00:17:20|200.71|197.81|200.64|197.74|200.72|197.82|200.62|197.72|20
1652746650000|2022-05-17 00:17:30|200.66|197.76|200.56|197.66|200.67|197.77|200.43|197.53|24
1652746660000|2022-05-17 00:17:40|200.54|197.64|200.6|197.7|200.64|197.74|200.54|197.64|20
1652746670000|2022-05-17 00:17:50|200.61|197.71|200.75|197.85|200.83|197.93|200.61|197.71|20
1652746680000|2022-05-17 00:18:00|200.74|197.84|200.91|198.01|200.91|198.01|200.67|197.77|28
1652746690000|2022-05-17 00:18:10|200.89|197.99|201.49|198.59|201.56|198.66|200.88|197.98|29
1652746700000|2022-05-17 00:18:20|201.51|198.61|201.37|198.47|201.53|198.63|201.2|198.3|37
1652746710000|2022-05-17 00:18:30|201.35|198.45|201.34|198.44|201.41|198.51|201.31|198.41|28
1652746720000|2022-05-17 00:18:40|201.36|198.46|201.69|198.79|201.72|198.82|201.33|198.43|23
1652746730000|2022-05-17 00:18:50|201.68|198.78|201.82|198.92|201.82|198.92|201.66|198.76|23
1652746740000|2022-05-17 00:19:00|201.84|198.94|201.92|199.02|201.96|199.06|201.78|198.88|22
1652746750000|2022-05-17 00:19:10|201.91|199.01|201.85|198.95|201.91|199.01|201.77|198.87|22
1652746760000|2022-05-17 00:19:20|201.82|198.92|201.8|198.9|201.89|198.99|201.77|198.87|26
1652746770000|2022-05-17 00:19:30|201.74|198.84|201.66|198.76|201.74|198.84|201.59|198.69|22
1652746780000|2022-05-17 00:19:40|201.67|198.77|201.75|198.85|201.75|198.85|201.47|198.57|24
1652746790000|2022-05-17 00:19:50|201.7|198.8|201.77|198.87|201.77|198.87|201.65|198.75|18
1652746800000|2022-05-17 00:20:00|201.8|198.9|201.79|198.89|201.8|198.9|201.73|198.83|21
1652746810000|2022-05-17 00:20:10|201.75|198.85|201.75|198.85|201.79|198.89|201.73|198.83|14
1652746820000|2022-05-17 00:20:20|201.76|198.86|201.72|198.82|201.78|198.88|201.72|198.82|19
1652746830000|2022-05-17 00:20:30|201.73|198.83|201.75|198.85|201.76|198.86|201.72|198.82|8
1652746840000|2022-05-17 00:20:40|201.73|198.83|201.54|198.64|201.73|198.83|201.54|198.64|13
1652746850000|2022-05-17 00:20:50|201.53|198.63|201.64|198.74|201.64|198.74|201.52|198.62|19
1652746860000|2022-05-17 00:21:00|201.69|198.79|201.59|198.69|201.76|198.86|201.57|198.67|24
1652746870000|2022-05-17 00:21:10|201.6|198.7|201.58|198.68|201.67|198.77|201.58|198.68|23
1652746880000|2022-05-17 00:21:20|201.57|198.67|201.6|198.7|201.6|198.7|201.47|198.57|18
1652746890000|2022-05-17 00:21:30|201.61|198.71|201.67|198.77|201.67|198.77|201.48|198.58|19
1652746900000|2022-05-17 00:21:40|201.69|198.79|201.65|198.75|201.74|198.84|201.65|198.75|18
1652746910000|2022-05-17 00:21:50|201.67|198.77|201.53|198.63|201.68|198.78|201.51|198.61|19
1652746920000|2022-05-17 00:22:00|201.58|198.68|201.68|198.78|201.74|198.84|201.54|198.64|20
1652746930000|2022-05-17 00:22:10|201.65|198.75|201.71|198.81|201.72|198.82|201.65|198.75|15
1652746940000|2022-05-17 00:22:20|201.72|198.82|201.7|198.8|201.72|198.82|201.66|198.76|15
1652746950000|2022-05-17 00:22:30|201.71|198.81|201.68|198.78|201.73|198.83|201.66|198.76|11
1652746960000|2022-05-17 00:22:40|201.69|198.79|201.74|198.84|201.8|198.9|201.69|198.79|15
1652746970000|2022-05-17 00:22:50|201.75|198.85|201.78|198.88|201.79|198.89|201.75|198.85|8
1652746980000|2022-05-17 00:23:00|201.79|198.89|201.47|198.57|201.79|198.89|201.47|198.57|21
1652746990000|2022-05-17 00:23:10|201.46|198.56|201.2|198.3|201.48|198.58|201.2|198.3|26
1652747000000|2022-05-17 00:23:20|201.21|198.31|201.15|198.25|201.27|198.37|201.12|198.22|29
1652747010000|2022-05-17 00:23:30|201.22|198.32|201.19|198.29|201.23|198.33|201.12|198.22|29
1652747020000|2022-05-17 00:23:40|201.2|198.3|201.38|198.48|201.38|198.48|201.17|198.27|20
1652747030000|2022-05-17 00:23:50|201.4|198.5|201.45|198.55|201.45|198.55|201.34|198.44|19
1652747040000|2022-05-17 00:24:00|201.47|198.57|201.6|198.7|201.7|198.8|201.47|198.57|18
1652747050000|2022-05-17 00:24:10|201.58|198.68|201.16|198.26|201.58|198.68|201.12|198.22|21
1652747060000|2022-05-17 00:24:20|201.15|198.25|201.25|198.35|201.31|198.41|201.15|198.25|23
1652747070000|2022-05-17 00:24:30|201.26|198.36|201.15|198.25|201.27|198.37|201.15|198.25|14
1652747080000|2022-05-17 00:24:40|201.13|198.23|201.24|198.34|201.37|198.47|201.11|198.21|24
1652747090000|2022-05-17 00:24:50|201.26|198.36|201.29|198.39|201.31|198.41|201.26|198.36|17
1652747100000|2022-05-17 00:25:00|201.28|198.38|201.39|198.49|201.39|198.49|201.28|198.38|5
1652747110000|2022-05-17 00:25:10|201.4|198.5|201.45|198.55|201.58|198.68|201.4|198.5|17
1652747120000|2022-05-17 00:25:20|201.46|198.56|201.51|198.61|201.59|198.69|201.46|198.56|17
1652747130000|2022-05-17 00:25:30|201.5|198.6|201.4|198.5|201.5|198.6|201.37|198.47|14
1652747140000|2022-05-17 00:25:40|201.43|198.53|201.4|198.5|201.43|198.53|201.4|198.5|4
1652747150000|2022-05-17 00:25:50|201.39|198.49|201.36|198.46|201.39|198.49|201.33|198.43|8
1652747160000|2022-05-17 00:26:00|201.35|198.45|201.37|198.47|201.38|198.48|201.33|198.43|8
1652747170000|2022-05-17 00:26:10|201.36|198.46|201.19|198.29|201.36|198.46|201.17|198.27|17
1652747180000|2022-05-17 00:26:20|201.14|198.24|201.14|198.24|201.18|198.28|201.14|198.24|12
1652747190000|2022-05-17 00:26:30|201.16|198.26|200.96|198.06|201.16|198.26|200.92|198.02|18
1652747200000|2022-05-17 00:26:40|200.95|198.05|200.95|198.05|201.05|198.15|200.93|198.03|17
1652747210000|2022-05-17 00:26:50|200.9|198|200.98|198.08|200.98|198.08|200.9|198|7
1652747220000|2022-05-17 00:27:00|200.99|198.09|200.97|198.07|201.03|198.13|200.96|198.06|13
1652747230000|2022-05-17 00:27:10|200.93|198.03|200.96|198.06|200.99|198.09|200.93|198.03|11
1652747240000|2022-05-17 00:27:20|200.95|198.05|200.91|198.01|200.95|198.05|200.9|198|6
1652747250000|2022-05-17 00:27:30|200.89|197.99|200.96|198.06|200.96|198.06|200.89|197.99|16
1652747260000|2022-05-17 00:27:40|200.94|198.04|200.99|198.09|201.02|198.12|200.93|198.03|12
1652747270000|2022-05-17 00:27:50|200.98|198.08|200.94|198.04|200.99|198.09|200.94|198.04|9
1652747280000|2022-05-17 00:28:00|200.97|198.07|200.95|198.05|201|198.1|200.95|198.05|9
1652747290000|2022-05-17 00:28:10|200.96|198.06|200.94|198.04|201.01|198.11|200.94|198.04|12
1652747300000|2022-05-17 00:28:20|200.95|198.05|200.96|198.06|200.99|198.09|200.95|198.05|6
1652747310000|2022-05-17 00:28:30|200.99|198.09|200.98|198.08|201|198.1|200.98|198.08|4
1652747320000|2022-05-17 00:28:40|200.99|198.09|200.99|198.09|201|198.1|200.98|198.08|7
1652747330000|2022-05-17 00:28:50|201|198.1|201.01|198.11|201.03|198.13|201|198.1|7
1652747340000|2022-05-17 00:29:00|201|198.1|201.29|198.39|201.29|198.39|200.95|198.05|17
1652747350000|2022-05-17 00:29:10|201.31|198.41|201.28|198.38|201.38|198.48|201.24|198.34|15
1652747360000|2022-05-17 00:29:20|201.24|198.34|201.24|198.34|201.25|198.35|201.23|198.33|7
1652747370000|2022-05-17 00:29:30|201.25|198.35|201.22|198.32|201.25|198.35|201.21|198.31|10
1652747380000|2022-05-17 00:29:40|201.23|198.33|201.25|198.35|201.25|198.35|201.22|198.32|6
1652747390000|2022-05-17 00:29:50|201.26|198.36|201.18|198.28|201.26|198.36|201.17|198.27|9
1652747400000|2022-05-17 00:30:00|201.16|198.26|201.28|198.38|201.29|198.39|201.16|198.26|15
1652747410000|2022-05-17 00:30:10|201.27|198.37|201.07|198.17|201.27|198.37|201.03|198.13|21
1652747420000|2022-05-17 00:30:20|201.03|198.13|201.02|198.12|201.06|198.16|201.02|198.12|10
1652747430000|2022-05-17 00:30:30|201.05|198.15|201.03|198.13|201.1|198.2|201.03|198.13|11
1652747440000|2022-05-17 00:30:40|201.02|198.12|201.06|198.16|201.12|198.22|201.02|198.12|9
1652747450000|2022-05-17 00:30:50|201.05|198.15|201.12|198.22|201.12|198.22|200.98|198.08|12
1652747460000|2022-05-17 00:31:00|201.11|198.21|201.14|198.24|201.16|198.26|201.06|198.16|14
1652747470000|2022-05-17 00:31:10|201.08|198.18|201.06|198.16|201.08|198.18|201.01|198.11|11
1652747480000|2022-05-17 00:31:20|201.07|198.17|201.04|198.14|201.07|198.17|201.04|198.14|4
1652747490000|2022-05-17 00:31:30|201.05|198.15|201.16|198.26|201.21|198.31|201.05|198.15|14
1652747500000|2022-05-17 00:31:40|201.15|198.25|201.13|198.23|201.15|198.25|201.04|198.14|9
1652747510000|2022-05-17 00:31:50|201.11|198.21|201.08|198.18|201.12|198.22|201.07|198.17|13
1652747520000|2022-05-17 00:32:00|201.07|198.17|201.06|198.16|201.17|198.27|201.06|198.16|10
1652747530000|2022-05-17 00:32:10|201.05|198.15|201.04|198.14|201.05|198.15|201.04|198.14|4
1652747540000|2022-05-17 00:32:20|201.03|198.13|200.98|198.08|201.03|198.13|200.98|198.08|5
1652747550000|2022-05-17 00:32:30|200.97|198.07|201.08|198.18|201.08|198.18|200.96|198.06|11
1652747560000|2022-05-17 00:32:40|201.12|198.22|201.03|198.13|201.15|198.25|201.01|198.11|12
1652747570000|2022-05-17 00:32:50|201.02|198.12|201.02|198.12|201.02|198.12|201.01|198.11|3
1652747580000|2022-05-17 00:33:00|201.01|198.11|200.94|198.04|201.03|198.13|200.94|198.04|13
1652747590000|2022-05-17 00:33:10|200.95|198.05|200.99|198.09|200.99|198.09|200.93|198.03|11
1652747600000|2022-05-17 00:33:20|200.98|198.08|200.96|198.06|200.98|198.08|200.93|198.03|15
1652747610000|2022-05-17 00:33:30|200.98|198.08|201.03|198.13|201.12|198.22|200.98|198.08|13
1652747620000|2022-05-17 00:33:40|201.02|198.12|201.03|198.13|201.03|198.13|201.02|198.12|2
1652747630000|2022-05-17 00:33:50|201.05|198.15|201.12|198.22|201.2|198.3|201.04|198.14|17
1652747640000|2022-05-17 00:34:00|201.11|198.21|201.13|198.23|201.13|198.23|201.11|198.21|3
1652747650000|2022-05-17 00:34:10|201.16|198.26|201.12|198.22|201.19|198.29|201.1|198.2|11
1652747660000|2022-05-17 00:34:20|201.13|198.23|201.13|198.23|201.16|198.26|201.11|198.21|8
1652747670000|2022-05-17 00:34:30|201.12|198.22|201.17|198.27|201.17|198.27|201.1|198.2|7
1652747680000|2022-05-17 00:34:40|201.16|198.26|201.08|198.18|201.17|198.27|201.08|198.18|8
1652747690000|2022-05-17 00:34:50|201.07|198.17|201.19|198.29|201.2|198.3|201.06|198.16|9
1652747700000|2022-05-17 00:35:00|201.13|198.23|201.2|198.3|201.21|198.31|201.11|198.21|14
1652747710000|2022-05-17 00:35:10|201.21|198.31|201.24|198.34|201.24|198.34|201.18|198.28|14
1652747720000|2022-05-17 00:35:20|201.22|198.32|201.28|198.38|201.28|198.38|201.2|198.3|12
1652747730000|2022-05-17 00:35:30|201.26|198.36|201.26|198.36|201.27|198.37|201.25|198.35|7
1652747740000|2022-05-17 00:35:40|201.24|198.34|201.21|198.31|201.24|198.34|201.19|198.29|6
1652747750000|2022-05-17 00:35:50|201.2|198.3|201.06|198.16|201.2|198.3|201.06|198.16|7
1652747760000|2022-05-17 00:36:00|201.08|198.18|201.19|198.29|201.24|198.34|201.08|198.18|13
1652747770000|2022-05-17 00:36:10|201.21|198.31|201.38|198.48|201.39|198.49|201.21|198.31|15
1652747780000|2022-05-17 00:36:20|201.37|198.47|201.42|198.52|201.42|198.52|201.32|198.42|11
1652747790000|2022-05-17 00:36:30|201.41|198.51|201.44|198.54|201.45|198.55|201.39|198.49|7
1652747800000|2022-05-17 00:36:40|201.45|198.55|201.42|198.52|201.49|198.59|201.42|198.52|8
1652747810000|2022-05-17 00:36:50|201.43|198.53|201.45|198.55|201.46|198.56|201.4|198.5|13
1652747820000|2022-05-17 00:37:00|201.46|198.56|201.44|198.54|201.47|198.57|201.4|198.5|14
1652747830000|2022-05-17 00:37:10|201.47|198.57|201.67|198.77|201.68|198.78|201.46|198.56|11
1652747840000|2022-05-17 00:37:20|201.68|198.78|201.68|198.78|201.69|198.79|201.65|198.75|8
1652747850000|2022-05-17 00:37:30|201.69|198.79|201.62|198.72|201.69|198.79|201.62|198.72|14
1652747860000|2022-05-17 00:37:40|201.61|198.71|201.57|198.67|201.61|198.71|201.52|198.62|11
1652747870000|2022-05-17 00:37:50|201.56|198.66|201.64|198.74|201.64|198.74|201.54|198.64|13
1652747880000|2022-05-17 00:38:00|201.65|198.75|201.62|198.72|201.68|198.78|201.62|198.72|9
1652747890000|2022-05-17 00:38:10|201.63|198.73|201.39|198.49|201.63|198.73|201.39|198.49|14
1652747900000|2022-05-17 00:38:20|201.4|198.5|201.43|198.53|201.43|198.53|201.4|198.5|4
1652747910000|2022-05-17 00:38:30|201.42|198.52|201.39|198.49|201.44|198.54|201.39|198.49|9
1652747920000|2022-05-17 00:38:40|201.4|198.5|201.44|198.54|201.44|198.54|201.4|198.5|8
1652747930000|2022-05-17 00:38:50|201.46|198.56|201.49|198.59|201.49|198.59|201.46|198.56|3
1652747940000|2022-05-17 00:39:00|201.59|198.69|201.4|198.5|201.6|198.7|201.4|198.5|13
1652747950000|2022-05-17 00:39:10|201.37|198.47|201.32|198.42|201.37|198.47|201.21|198.31|17
1652747960000|2022-05-17 00:39:20|201.31|198.41|201.22|198.32|201.31|198.41|201.22|198.32|11
1652747970000|2022-05-17 00:39:30|201.24|198.34|201.34|198.44|201.35|198.45|201.24|198.34|14
1652747980000|2022-05-17 00:39:40|201.36|198.46|201.41|198.51|201.5|198.6|201.36|198.46|16
1652747990000|2022-05-17 00:39:50|201.42|198.52|201.39|198.49|201.42|198.52|201.39|198.49|4
1652748000000|2022-05-17 00:40:00|201.37|198.47|201.29|198.39|201.37|198.47|201.26|198.36|13
1652748010000|2022-05-17 00:40:10|201.3|198.4|201.25|198.35|201.34|198.44|201.24|198.34|15
1652748020000|2022-05-17 00:40:20|201.26|198.36|201.45|198.55|201.45|198.55|201.26|198.36|13
1652748030000|2022-05-17 00:40:30|201.44|198.54|201.51|198.61|201.51|198.61|201.38|198.48|11
1652748040000|2022-05-17 00:40:40|201.49|198.59|201.52|198.62|201.52|198.62|201.43|198.53|19
1652748050000|2022-05-17 00:40:50|201.51|198.61|201.64|198.74|201.64|198.74|201.49|198.59|12
1652748060000|2022-05-17 00:41:00|201.66|198.76|201.73|198.83|201.74|198.84|201.66|198.76|9
1652748070000|2022-05-17 00:41:10|201.72|198.82|201.73|198.83|201.74|198.84|201.7|198.8|13
1652748080000|2022-05-17 00:41:20|201.74|198.84|201.7|198.8|201.77|198.87|201.7|198.8|13
1652748090000|2022-05-17 00:41:30|201.71|198.81|201.78|198.88|201.8|198.9|201.71|198.81|11
1652748100000|2022-05-17 00:41:40|201.77|198.87|201.86|198.96|201.86|198.96|201.77|198.87|7
1652748110000|2022-05-17 00:41:50|201.83|198.93|201.77|198.87|201.86|198.96|201.76|198.86|12
1652748120000|2022-05-17 00:42:00|201.76|198.86|201.69|198.79|201.76|198.86|201.69|198.79|14
1652748130000|2022-05-17 00:42:10|201.7|198.8|201.8|198.9|201.83|198.93|201.7|198.8|15
1652748140000|2022-05-17 00:42:20|201.81|198.91|201.78|198.88|201.85|198.95|201.77|198.87|13
1652748150000|2022-05-17 00:42:30|201.79|198.89|201.78|198.88|201.79|198.89|201.76|198.86|5
1652748160000|2022-05-17 00:42:40|201.77|198.87|201.81|198.91|201.82|198.92|201.75|198.85|16
1652748170000|2022-05-17 00:42:50|201.82|198.92|201.76|198.86|201.82|198.92|201.73|198.83|19
1652748180000|2022-05-17 00:43:00|201.75|198.85|201.81|198.91|201.81|198.91|201.75|198.85|10
1652748190000|2022-05-17 00:43:10|201.79|198.89|201.78|198.88|201.79|198.89|201.77|198.87|11
1652748200000|2022-05-17 00:43:20|201.79|198.89|201.78|198.88|201.8|198.9|201.77|198.87|6
1652748210000|2022-05-17 00:43:30|201.77|198.87|201.7|198.8|201.77|198.87|201.68|198.78|9
1652748220000|2022-05-17 00:43:40|201.69|198.79|201.6|198.7|201.69|198.79|201.59|198.69|14
1652748230000|2022-05-17 00:43:50|201.61|198.71|201.72|198.82|201.72|198.82|201.6|198.7|10
1652748240000|2022-05-17 00:44:00|201.77|198.87|201.89|198.99|201.89|198.99|201.77|198.87|12
1652748250000|2022-05-17 00:44:10|201.88|198.98|201.8|198.9|201.88|198.98|201.79|198.89|10
1652748260000|2022-05-17 00:44:20|201.81|198.91|201.8|198.9|201.83|198.93|201.8|198.9|7
1652748270000|2022-05-17 00:44:30|201.81|198.91|201.85|198.95|201.85|198.95|201.78|198.88|10
1652748280000|2022-05-17 00:44:40|201.83|198.93|201.82|198.92|201.84|198.94|201.79|198.89|11
1652748290000|2022-05-17 00:44:50|201.83|198.93|201.85|198.95|201.88|198.98|201.82|198.92|10
1652748300000|2022-05-17 00:45:00|201.86|198.96|201.88|198.98|201.89|198.99|201.83|198.93|8
1652748310000|2022-05-17 00:45:10|201.87|198.97|201.91|199.01|201.97|199.07|201.87|198.97|9
1652748320000|2022-05-17 00:45:20|201.88|198.98|201.82|198.92|201.92|199.02|201.81|198.91|17
1652748330000|2022-05-17 00:45:30|201.83|198.93|201.73|198.83|201.86|198.96|201.73|198.83|12
1652748340000|2022-05-17 00:45:40|201.74|198.84|201.75|198.85|201.77|198.87|201.74|198.84|7
1652748350000|2022-05-17 00:45:50|201.73|198.83|201.74|198.84|201.76|198.86|201.71|198.81|14
1652748360000|2022-05-17 00:46:00|201.73|198.83|201.65|198.75|201.73|198.83|201.62|198.72|15
1652748370000|2022-05-17 00:46:10|201.64|198.74|201.44|198.54|201.64|198.74|201.4|198.5|13
1652748380000|2022-05-17 00:46:20|201.45|198.55|201.49|198.59|201.5|198.6|201.45|198.55|6
1652748390000|2022-05-17 00:46:30|201.5|198.6|201.61|198.71|201.61|198.71|201.49|198.59|9
1652748400000|2022-05-17 00:46:40|201.6|198.7|201.54|198.64|201.6|198.7|201.54|198.64|10
1652748410000|2022-05-17 00:46:50|201.55|198.65|201.49|198.59|201.56|198.66|201.47|198.57|11
1652748420000|2022-05-17 00:47:00|201.52|198.62|201.55|198.65|201.58|198.68|201.47|198.57|21
1652748430000|2022-05-17 00:47:10|201.54|198.64|201.57|198.67|201.6|198.7|201.43|198.53|17
1652748440000|2022-05-17 00:47:20|201.62|198.72|201.81|198.91|201.86|198.96|201.62|198.72|24
1652748450000|2022-05-17 00:47:30|201.82|198.92|201.81|198.91|201.82|198.92|201.76|198.86|12
1652748460000|2022-05-17 00:47:40|201.8|198.9|201.8|198.9|201.8|198.9|201.73|198.83|15
1652748470000|2022-05-17 00:47:50|201.79|198.89|201.75|198.85|201.89|198.99|201.75|198.85|19
1652748480000|2022-05-17 00:48:00|201.73|198.83|201.69|198.79|201.74|198.84|201.69|198.79|10
1652748490000|2022-05-17 00:48:10|201.7|198.8|201.67|198.77|201.72|198.82|201.66|198.76|10
1652748500000|2022-05-17 00:48:20|201.69|198.79|201.59|198.69|201.69|198.79|201.56|198.66|18
1652748510000|2022-05-17 00:48:30|201.58|198.68|201.7|198.8|201.7|198.8|201.55|198.65|17
1652748520000|2022-05-17 00:48:40|201.68|198.78|201.63|198.73|201.69|198.79|201.59|198.69|14
1652748530000|2022-05-17 00:48:50|201.6|198.7|201.68|198.78|201.68|198.78|201.59|198.69|12
1652748550000|2022-05-17 00:49:10|201.67|198.77|201.65|198.75|201.67|198.77|201.65|198.75|2
1652748560000|2022-05-17 00:49:20|201.64|198.74|201.63|198.73|201.65|198.75|201.62|198.72|10
1652748570000|2022-05-17 00:49:30|201.62|198.72|201.44|198.54|201.62|198.72|201.43|198.53|7
1652748580000|2022-05-17 00:49:40|201.47|198.57|201.46|198.56|201.5|198.6|201.42|198.52|18
1652748590000|2022-05-17 00:49:50|201.47|198.57|201.47|198.57|201.47|198.57|201.46|198.56|5
1652748600000|2022-05-17 00:50:00|201.46|198.56|201.61|198.71|201.61|198.71|201.42|198.52|17
1652748610000|2022-05-17 00:50:10|201.65|198.75|201.9|199|201.9|199|201.65|198.75|32
1652748620000|2022-05-17 00:50:20|201.91|199.01|202|199.1|202.01|199.11|201.91|199.01|23
1652748630000|2022-05-17 00:50:30|201.99|199.09|201.97|199.07|202.03|199.13|201.95|199.05|16
1652748640000|2022-05-17 00:50:40|201.98|199.08|201.97|199.07|202.04|199.14|201.87|198.97|21
1652748650000|2022-05-17 00:50:50|202|199.1|202.07|199.17|202.13|199.23|202|199.1|18
1652748660000|2022-05-17 00:51:00|202.1|199.2|202.11|199.21|202.11|199.21|202.06|199.16|9
1652748670000|2022-05-17 00:51:10|202.12|199.22|202.33|199.43|202.33|199.43|202.09|199.19|17
1652748680000|2022-05-17 00:51:20|202.36|199.46|202.37|199.47|202.38|199.48|202.3|199.4|16
1652748690000|2022-05-17 00:51:30|202.36|199.46|202.29|199.39|202.37|199.47|202.22|199.32|15
1652748700000|2022-05-17 00:51:40|202.3|199.4|203.78|200.88|204.41|201.51|202.3|199.4|23
1652748710000|2022-05-17 00:51:50|203.65|200.75|204.14|201.24|204.45|201.55|203.65|200.75|37
1652748720000|2022-05-17 00:52:00|204.18|201.28|204.09|201.19|204.31|201.41|203.87|200.97|33
1652748730000|2022-05-17 00:52:10|204.12|201.22|204.47|201.57|204.47|201.57|203.99|201.09|27
1652748740000|2022-05-17 00:52:20|204.42|201.52|204.05|201.15|204.45|201.55|203.98|201.08|28
1652748750000|2022-05-17 00:52:30|204.06|201.16|204.05|201.15|204.11|201.21|203.97|201.07|32
1652748760000|2022-05-17 00:52:40|204.06|201.16|204.42|201.52|204.65|201.75|204.01|201.11|30
1652748770000|2022-05-17 00:52:50|204.39|201.49|204.61|201.71|204.62|201.72|204.38|201.48|33
1652748780000|2022-05-17 00:53:00|204.53|201.63|204.32|201.42|204.61|201.71|204.19|201.29|25
1652748790000|2022-05-17 00:53:10|204.33|201.43|204.41|201.51|204.47|201.57|204.26|201.36|23
1652748800000|2022-05-17 00:53:20|204.44|201.54|204.57|201.67|204.58|201.68|204.44|201.54|16
1652748810000|2022-05-17 00:53:30|204.54|201.64|204.56|201.66|204.58|201.68|204.51|201.61|10
1652748820000|2022-05-17 00:53:40|204.62|201.72|204.64|201.74|204.71|201.81|204.5|201.6|22
1652748830000|2022-05-17 00:53:50|204.63|201.73|204.63|201.73|204.65|201.75|204.62|201.72|7
1652748840000|2022-05-17 00:54:00|204.64|201.74|204.61|201.71|204.67|201.77|204.59|201.69|12
1652748850000|2022-05-17 00:54:10|204.57|201.67|204.76|201.86|204.78|201.88|204.52|201.62|28
1652748860000|2022-05-17 00:54:20|204.75|201.85|204.79|201.89|204.8|201.9|204.75|201.85|15
1652748870000|2022-05-17 00:54:30|204.78|201.88|204.79|201.89|204.8|201.9|204.77|201.87|10
1652748880000|2022-05-17 00:54:40|204.77|201.87|204.78|201.88|204.79|201.89|204.77|201.87|4
1652748890000|2022-05-17 00:54:50|204.77|201.87|204.64|201.74|204.78|201.88|204.61|201.71|16
1652748900000|2022-05-17 00:55:00|204.65|201.75|204.67|201.77|204.69|201.79|204.65|201.75|13
1652748910000|2022-05-17 00:55:10|204.68|201.78|204.71|201.81|204.76|201.86|204.68|201.78|8
1652748920000|2022-05-17 00:55:20|204.7|201.8|204.65|201.75|204.74|201.84|204.64|201.74|14
1652748930000|2022-05-17 00:55:30|204.66|201.76|204.71|201.81|204.73|201.83|204.66|201.76|9
1652748940000|2022-05-17 00:55:40|204.7|201.8|204.7|201.8|204.73|201.83|204.68|201.78|11
1652748950000|2022-05-17 00:55:50|204.71|201.81|204.64|201.74|204.71|201.81|204.63|201.73|9
1652748960000|2022-05-17 00:56:00|204.66|201.76|204.69|201.79|204.69|201.79|204.6|201.7|11
1652748970000|2022-05-17 00:56:10|204.7|201.8|204.69|201.79|204.7|201.8|204.69|201.79|8
1652748980000|2022-05-17 00:56:20|204.68|201.78|204.63|201.73|204.68|201.78|204.59|201.69|10
1652748990000|2022-05-17 00:56:30|204.62|201.72|204.55|201.65|204.62|201.72|204.55|201.65|7
1652749000000|2022-05-17 00:56:40|204.57|201.67|204.19|201.29|204.61|201.71|204.15|201.25|20
1652749010000|2022-05-17 00:56:50|204.15|201.25|204.31|201.41|204.33|201.43|204.14|201.24|16
1652749020000|2022-05-17 00:57:00|204.29|201.39|204.25|201.35|204.31|201.41|204.25|201.35|22
1652749030000|2022-05-17 00:57:10|204.23|201.33|204.29|201.39|204.35|201.45|204.23|201.33|14
1652749040000|2022-05-17 00:57:20|204.3|201.4|204.26|201.36|204.3|201.4|204.24|201.34|9
1652749050000|2022-05-17 00:57:30|204.27|201.37|204.22|201.32|204.27|201.37|204.19|201.29|11
1652749060000|2022-05-17 00:57:40|204.23|201.33|204.14|201.24|204.23|201.33|204.14|201.24|13
1652749070000|2022-05-17 00:57:50|204.13|201.23|204.14|201.24|204.16|201.26|204.13|201.23|6
1652749080000|2022-05-17 00:58:00|204.13|201.23|204.14|201.24|204.15|201.25|204.13|201.23|6
1652749090000|2022-05-17 00:58:10|204.13|201.23|204.08|201.18|204.13|201.23|204.08|201.18|8
1652749100000|2022-05-17 00:58:20|204.07|201.17|203.95|201.05|204.07|201.17|203.95|201.05|9
1652749110000|2022-05-17 00:58:30|203.94|201.04|203.81|200.91|203.94|201.04|203.81|200.91|8
1652749120000|2022-05-17 00:58:40|203.82|200.92|203.82|200.92|203.83|200.93|203.81|200.91|7
1652749130000|2022-05-17 00:58:50|203.83|200.93|203.67|200.77|203.89|200.99|203.57|200.67|12
1652749140000|2022-05-17 00:59:00|203.68|200.78|203.79|200.89|203.8|200.9|203.68|200.78|5
1652749150000|2022-05-17 00:59:10|203.78|200.88|203.77|200.87|203.79|200.89|203.76|200.86|8
1652749160000|2022-05-17 00:59:20|203.78|200.88|203.75|200.85|203.81|200.91|203.75|200.85|7
1652749170000|2022-05-17 00:59:30|203.76|200.86|203.69|200.79|203.78|200.88|203.69|200.79|9
1652749180000|2022-05-17 00:59:40|203.7|200.8|203.37|200.47|203.7|200.8|203.35|200.45|12
1652749190000|2022-05-17 00:59:50|203.48|200.58|203.48|200.58|203.52|200.62|203.48|200.58|12
1652749200000|2022-05-17 01:00:00|203.47|200.57|203.52|200.62|203.55|200.65|203.35|200.45|22
1652749210000|2022-05-17 01:00:10|203.49|200.59|203.5|200.6|203.51|200.61|203.42|200.52|23
1652749220000|2022-05-17 01:00:20|203.47|200.57|203.46|200.56|203.47|200.57|203.43|200.53|13
1652749230000|2022-05-17 01:00:30|203.48|200.58|203.4|200.5|203.48|200.58|203.4|200.5|15
1652749240000|2022-05-17 01:00:40|203.38|200.48|203.37|200.47|203.38|200.48|203.37|200.47|4
1652749250000|2022-05-17 01:00:50|203.47|200.57|203.34|200.44|203.5|200.6|203.34|200.44|12
1652749260000|2022-05-17 01:01:00|203.37|200.47|203.34|200.44|203.4|200.5|203.33|200.43|11
1652749270000|2022-05-17 01:01:10|203.33|200.43|203.3|200.4|203.33|200.43|203.29|200.39|8
1652749280000|2022-05-17 01:01:20|203.29|200.39|203.16|200.26|203.29|200.39|203.16|200.26|10
1652749290000|2022-05-17 01:01:30|203.17|200.27|203.15|200.25|203.17|200.27|203.15|200.25|5
1652749300000|2022-05-17 01:01:40|203.16|200.26|203.11|200.21|203.16|200.26|203.11|200.21|4
1652749310000|2022-05-17 01:01:50|203.12|200.22|203.01|200.11|203.14|200.24|203.01|200.11|17
1652749320000|2022-05-17 01:02:00|202.99|200.09|203|200.1|203.02|200.12|202.95|200.05|11
1652749330000|2022-05-17 01:02:10|202.98|200.08|203.12|200.22|203.13|200.23|202.97|200.07|11
1652749340000|2022-05-17 01:02:20|203.17|200.27|203.21|200.31|203.23|200.33|203.17|200.27|7
1652749350000|2022-05-17 01:02:30|203.22|200.32|203.24|200.34|203.27|200.37|203.22|200.32|11
1652749360000|2022-05-17 01:02:40|203.25|200.35|203.24|200.34|203.25|200.35|203.2|200.3|10
1652749370000|2022-05-17 01:02:50|203.23|200.33|203.19|200.29|203.23|200.33|203.17|200.27|7
1652749380000|2022-05-17 01:03:00|203.18|200.28|203.14|200.24|203.21|200.31|203.14|200.24|14
1652749390000|2022-05-17 01:03:10|203.13|200.23|203.15|200.25|203.16|200.26|203.11|200.21|9
1652749400000|2022-05-17 01:03:20|203.16|200.26|203.32|200.42|203.33|200.43|203.12|200.22|17
1652749410000|2022-05-17 01:03:30|203.33|200.43|203.3|200.4|203.33|200.43|203.29|200.39|13
1652749420000|2022-05-17 01:03:40|203.31|200.41|203.44|200.54|203.44|200.54|203.3|200.4|12
1652749430000|2022-05-17 01:03:50|203.45|200.55|203.44|200.54|203.46|200.56|203.43|200.53|6
1652749440000|2022-05-17 01:04:00|203.45|200.55|203.35|200.45|203.47|200.57|203.35|200.45|15
1652749450000|2022-05-17 01:04:10|203.34|200.44|203.33|200.43|203.39|200.49|203.33|200.43|14
1652749460000|2022-05-17 01:04:20|203.34|200.44|203.35|200.45|203.35|200.45|203.34|200.44|6
1652749470000|2022-05-17 01:04:30|203.34|200.44|203.18|200.28|203.35|200.45|203.18|200.28|13
1652749480000|2022-05-17 01:04:40|203.15|200.25|203.15|200.25|203.15|200.25|203.14|200.24|3
1652749490000|2022-05-17 01:04:50|203.16|200.26|203.1|200.2|203.2|200.3|203.1|200.2|11
1652749500000|2022-05-17 01:05:00|203.06|200.16|203.1|200.2|203.16|200.26|203.06|200.16|18
1652749510000|2022-05-17 01:05:10|203.11|200.21|203.06|200.16|203.11|200.21|203.05|200.15|8
1652749520000|2022-05-17 01:05:20|203.08|200.18|203.08|200.18|203.08|200.18|203.04|200.14|17
1652749530000|2022-05-17 01:05:30|203.07|200.17|203.06|200.16|203.07|200.17|203.05|200.15|12
1652749540000|2022-05-17 01:05:40|203.07|200.17|203.05|200.15|203.07|200.17|203.03|200.13|13
1652749550000|2022-05-17 01:05:50|203.06|200.16|203.06|200.16|203.06|200.16|203.05|200.15|7
1652749560000|2022-05-17 01:06:00|203.05|200.15|203.17|200.27|203.18|200.28|203.04|200.14|14
1652749570000|2022-05-17 01:06:10|203.15|200.25|203.1|200.2|203.18|200.28|203.1|200.2|13
1652749580000|2022-05-17 01:06:20|203.09|200.19|202.97|200.07|203.1|200.2|202.93|200.03|14
1652749590000|2022-05-17 01:06:30|202.98|200.08|202.98|200.08|202.98|200.08|202.98|200.08|1
1652749600000|2022-05-17 01:06:40|202.96|200.06|203|200.1|203|200.1|202.96|200.06|4
1652749610000|2022-05-17 01:06:50|202.99|200.09|202.98|200.08|203|200.1|202.98|200.08|8
1652749620000|2022-05-17 01:07:00|202.97|200.07|203|200.1|203.02|200.12|202.92|200.02|17
1652749630000|2022-05-17 01:07:10|203.01|200.11|203|200.1|203.01|200.11|203|200.1|6
1652749640000|2022-05-17 01:07:20|202.98|200.08|202.87|199.97|202.98|200.08|202.87|199.97|16
1652749650000|2022-05-17 01:07:30|202.88|199.98|202.86|199.96|202.89|199.99|202.86|199.96|11
1652749660000|2022-05-17 01:07:40|202.77|199.87|202.67|199.77|202.77|199.87|202.61|199.71|20
1652749670000|2022-05-17 01:07:50|202.66|199.76|202.71|199.81|202.71|199.81|202.65|199.75|13
1652749680000|2022-05-17 01:08:00|202.75|199.85|202.83|199.93|202.86|199.96|202.75|199.85|14
1652749690000|2022-05-17 01:08:10|202.84|199.94|202.84|199.94|202.89|199.99|202.83|199.93|10
1652749700000|2022-05-17 01:08:20|202.82|199.92|202.84|199.94|202.84|199.94|202.82|199.92|3
1652749710000|2022-05-17 01:08:30|202.83|199.93|202.73|199.83|202.85|199.95|202.73|199.83|8
1652749720000|2022-05-17 01:08:40|202.71|199.81|202.63|199.73|202.71|199.81|202.56|199.66|18
1652749730000|2022-05-17 01:08:50|202.6|199.7|202.69|199.79|202.7|199.8|202.6|199.7|18
1652749740000|2022-05-17 01:09:00|202.7|199.8|202.49|199.59|202.73|199.83|202.42|199.52|26
1652749750000|2022-05-17 01:09:10|202.47|199.57|202.31|199.41|202.47|199.57|202.31|199.41|16
1652749760000|2022-05-17 01:09:20|202.3|199.4|202.27|199.37|202.3|199.4|202.19|199.29|25
1652749770000|2022-05-17 01:09:30|202.25|199.35|202.46|199.56|202.49|199.59|202.25|199.35|18
1652749780000|2022-05-17 01:09:40|202.44|199.54|202.52|199.62|202.52|199.62|202.44|199.54|9
1652749790000|2022-05-17 01:09:50|202.53|199.63|202.49|199.59|202.53|199.63|202.49|199.59|8
1652749800000|2022-05-17 01:10:00|202.48|199.58|202.48|199.58|202.49|199.59|202.45|199.55|14
1652749810000|2022-05-17 01:10:10|202.47|199.57|202.67|199.77|202.67|199.77|202.47|199.57|10
1652749820000|2022-05-17 01:10:20|202.69|199.79|202.38|199.48|202.69|199.79|202.38|199.48|18
1652749830000|2022-05-17 01:10:30|202.39|199.49|202.29|199.39|202.4|199.5|202.29|199.39|12
1652749840000|2022-05-17 01:10:40|202.24|199.34|202.25|199.35|202.35|199.45|202.24|199.34|18
1652749850000|2022-05-17 01:10:50|202.22|199.32|202.24|199.34|202.25|199.35|202.21|199.31|8
1652749860000|2022-05-17 01:11:00|202.25|199.35|202.26|199.36|202.32|199.42|202.25|199.35|14
1652749870000|2022-05-17 01:11:10|202.25|199.35|202.33|199.43|202.34|199.44|202.24|199.34|15
1652749880000|2022-05-17 01:11:20|202.34|199.44|202.37|199.47|202.43|199.53|202.34|199.44|21
1652749890000|2022-05-17 01:11:30|202.36|199.46|202.19|199.29|202.36|199.46|202.19|199.29|11
1652749900000|2022-05-17 01:11:40|202.18|199.28|202.39|199.49|202.4|199.5|202.18|199.28|11
1652749910000|2022-05-17 01:11:50|202.38|199.48|202.34|199.44|202.38|199.48|202.32|199.42|8
1652749920000|2022-05-17 01:12:00|202.35|199.45|202.37|199.47|202.38|199.48|202.35|199.45|7
1652749930000|2022-05-17 01:12:10|202.38|199.48|202.36|199.46|202.44|199.54|202.34|199.44|12
1652749940000|2022-05-17 01:12:20|202.33|199.43|202.27|199.37|202.33|199.43|202.27|199.37|12
1652749950000|2022-05-17 01:12:30|202.32|199.42|202.3|199.4|202.33|199.43|202.29|199.39|7
1652749960000|2022-05-17 01:12:40|202.26|199.36|202.1|199.2|202.26|199.36|202.1|199.2|9
1652749970000|2022-05-17 01:12:50|202.12|199.22|202.12|199.22|202.12|199.22|202.12|199.22|1
1652749980000|2022-05-17 01:13:00|202.07|199.17|202.06|199.16|202.08|199.18|202.05|199.15|8
1652749990000|2022-05-17 01:13:10|202.05|199.15|202.05|199.15|202.05|199.15|202.04|199.14|3
1652750000000|2022-05-17 01:13:20|202.04|199.14|202.07|199.17|202.14|199.24|202.04|199.14|7
1652750010000|2022-05-17 01:13:30|202.09|199.19|202.04|199.14|202.1|199.2|202.03|199.13|7
1652750020000|2022-05-17 01:13:40|202.03|199.13|202.02|199.12|202.06|199.16|202.01|199.11|4
1652750030000|2022-05-17 01:13:50|202.01|199.11|201.97|199.07|202.02|199.12|201.97|199.07|8
1652750040000|2022-05-17 01:14:00|201.96|199.06|201.9|199|201.97|199.07|201.9|199|6
1652750050000|2022-05-17 01:14:10|201.89|198.99|201.75|198.85|201.9|199|201.75|198.85|7
1652750060000|2022-05-17 01:14:20|201.76|198.86|201.8|198.9|201.88|198.98|201.76|198.86|12
1652750070000|2022-05-17 01:14:30|201.79|198.89|201.99|199.09|201.99|199.09|201.79|198.89|23
1652750080000|2022-05-17 01:14:40|202|199.1|201.75|198.85|202.02|199.12|201.73|198.83|23
1652750090000|2022-05-17 01:14:50|201.7|198.8|201.64|198.74|201.71|198.81|201.64|198.74|16
1652750100000|2022-05-17 01:15:00|201.61|198.71|201.67|198.77|201.71|198.81|201.56|198.66|21
1652750110000|2022-05-17 01:15:10|201.66|198.76|201.54|198.64|201.66|198.76|201.51|198.61|15
1652750120000|2022-05-17 01:15:20|201.53|198.63|201.6|198.7|201.6|198.7|201.51|198.61|8
1652750130000|2022-05-17 01:15:30|201.61|198.71|201.59|198.69|201.65|198.75|201.59|198.69|14
1652750140000|2022-05-17 01:15:40|201.58|198.68|201.62|198.72|201.69|198.79|201.57|198.67|16
1652750150000|2022-05-17 01:15:50|201.61|198.71|201.54|198.64|201.68|198.78|201.54|198.64|21
1652750160000|2022-05-17 01:16:00|201.57|198.67|201.63|198.73|201.63|198.73|201.54|198.64|12
1652750170000|2022-05-17 01:16:10|201.64|198.74|201.67|198.77|201.69|198.79|201.6|198.7|16
1652750180000|2022-05-17 01:16:20|201.66|198.76|201.77|198.87|201.79|198.89|201.63|198.73|13
1652750190000|2022-05-17 01:16:30|201.76|198.86|201.8|198.9|201.82|198.92|201.76|198.86|16
1652750200000|2022-05-17 01:16:40|201.79|198.89|201.77|198.87|201.81|198.91|201.77|198.87|12
1652750210000|2022-05-17 01:16:50|201.78|198.88|201.56|198.66|201.79|198.89|201.56|198.66|15
1652750220000|2022-05-17 01:17:00|201.57|198.67|201.55|198.65|201.58|198.68|201.53|198.63|10
1652750230000|2022-05-17 01:17:10|201.56|198.66|201.49|198.59|201.57|198.67|201.46|198.56|18
1652750240000|2022-05-17 01:17:20|201.48|198.58|201.53|198.63|201.56|198.66|201.48|198.58|17
1652750250000|2022-05-17 01:17:30|201.51|198.61|201.61|198.71|201.62|198.72|201.5|198.6|20
1652750260000|2022-05-17 01:17:40|201.58|198.68|201.74|198.84|201.77|198.87|201.57|198.67|16
1652750270000|2022-05-17 01:17:50|201.71|198.81|201.75|198.85|201.77|198.87|201.7|198.8|11
1652750280000|2022-05-17 01:18:00|201.76|198.86|201.81|198.91|201.81|198.91|201.76|198.86|9
1652750290000|2022-05-17 01:18:10|201.82|198.92|201.79|198.89|201.83|198.93|201.79|198.89|9
1652750300000|2022-05-17 01:18:20|201.76|198.86|201.76|198.86|201.79|198.89|201.74|198.84|15
1652750310000|2022-05-17 01:18:30|201.75|198.85|201.66|198.76|201.75|198.85|201.65|198.75|11
1652750320000|2022-05-17 01:18:40|201.64|198.74|201.69|198.79|201.69|198.79|201.64|198.74|8
1652750330000|2022-05-17 01:18:50|201.68|198.78|201.64|198.74|201.71|198.81|201.64|198.74|12
1652750340000|2022-05-17 01:19:00|201.63|198.73|201.64|198.74|201.65|198.75|201.63|198.73|3
1652750350000|2022-05-17 01:19:10|201.63|198.73|201.68|198.78|201.7|198.8|201.63|198.73|7
1652750360000|2022-05-17 01:19:20|201.69|198.79|201.69|198.79|201.71|198.81|201.69|198.79|11
1652750370000|2022-05-17 01:19:30|201.7|198.8|201.69|198.79|201.7|198.8|201.67|198.77|5
1652750390000|2022-05-17 01:19:50|201.73|198.83|201.74|198.84|201.75|198.85|201.73|198.83|4
1652750400000|2022-05-17 01:20:00|201.75|198.85|201.74|198.84|201.75|198.85|201.72|198.82|10
1652750410000|2022-05-17 01:20:10|201.73|198.83|201.78|198.88|201.78|198.88|201.73|198.83|9
1652750420000|2022-05-17 01:20:20|201.74|198.84|201.73|198.83|201.77|198.87|201.73|198.83|7
1652750430000|2022-05-17 01:20:30|201.74|198.84|201.75|198.85|201.77|198.87|201.74|198.84|12
1652750440000|2022-05-17 01:20:40|201.77|198.87|201.75|198.85|201.77|198.87|201.74|198.84|7
1652750450000|2022-05-17 01:20:50|201.76|198.86|201.75|198.85|201.76|198.86|201.74|198.84|8
1652750460000|2022-05-17 01:21:00|201.76|198.86|201.76|198.86|201.77|198.87|201.76|198.86|5
1652750470000|2022-05-17 01:21:10|201.77|198.87|201.76|198.86|201.77|198.87|201.75|198.85|4
1652750480000|2022-05-17 01:21:20|201.75|198.85|201.74|198.84|201.75|198.85|201.74|198.84|2
1652750490000|2022-05-17 01:21:30|201.73|198.83|201.7|198.8|201.74|198.84|201.69|198.79|7
1652750500000|2022-05-17 01:21:40|201.71|198.81|201.76|198.86|201.76|198.86|201.71|198.81|11
1652750510000|2022-05-17 01:21:50|201.75|198.85|201.75|198.85|201.75|198.85|201.74|198.84|7
1652750520000|2022-05-17 01:22:00|201.76|198.86|201.75|198.85|201.8|198.9|201.75|198.85|8
1652750530000|2022-05-17 01:22:10|201.73|198.83|201.75|198.85|201.76|198.86|201.73|198.83|5
1652750540000|2022-05-17 01:22:20|201.76|198.86|201.76|198.86|201.78|198.88|201.75|198.85|12
1652750550000|2022-05-17 01:22:30|201.77|198.87|201.77|198.87|201.77|198.87|201.77|198.87|1
1652750560000|2022-05-17 01:22:40|201.75|198.85|201.82|198.92|201.82|198.92|201.75|198.85|2
1652750570000|2022-05-17 01:22:50|201.79|198.89|201.6|198.7|201.83|198.93|201.6|198.7|16
1652750580000|2022-05-17 01:23:00|201.54|198.64|201.86|198.96|201.9|199|201.54|198.64|25
1652750590000|2022-05-17 01:23:10|201.87|198.97|201.91|199.01|201.93|199.03|201.87|198.97|21
1652750600000|2022-05-17 01:23:20|201.92|199.02|201.88|198.98|201.93|199.03|201.87|198.97|9
1652750610000|2022-05-17 01:23:30|201.87|198.97|201.88|198.98|201.9|199|201.86|198.96|15
1652750620000|2022-05-17 01:23:40|201.89|198.99|201.84|198.94|201.91|199.01|201.83|198.93|11
1652750630000|2022-05-17 01:23:50|201.83|198.93|201.75|198.85|201.83|198.93|201.74|198.84|6
1652750640000|2022-05-17 01:24:00|201.74|198.84|201.77|198.87|201.77|198.87|201.73|198.83|5
1652750650000|2022-05-17 01:24:10|201.79|198.89|201.79|198.89|201.79|198.89|201.78|198.88|11
1652750660000|2022-05-17 01:24:20|201.78|198.88|201.78|198.88|201.78|198.88|201.78|198.88|1
1652750670000|2022-05-17 01:24:30|201.82|198.92|201.84|198.94|201.84|198.94|201.82|198.92|2
1652750680000|2022-05-17 01:24:40|201.85|198.95|201.87|198.97|201.87|198.97|201.84|198.94|6
1652750690000|2022-05-17 01:24:50|201.9|199|201.91|199.01|201.92|199.02|201.9|199|4
1652750700000|2022-05-17 01:25:00|201.92|199.02|201.87|198.97|202.01|199.11|201.83|198.93|20
1652750710000|2022-05-17 01:25:10|201.88|198.98|201.84|198.94|201.89|198.99|201.84|198.94|12
1652750720000|2022-05-17 01:25:20|201.85|198.95|201.95|199.05|201.97|199.07|201.85|198.95|10
1652750730000|2022-05-17 01:25:30|201.94|199.04|201.92|199.02|201.95|199.05|201.9|199|12
1652750740000|2022-05-17 01:25:40|201.95|199.05|201.95|199.05|201.96|199.06|201.94|199.04|6
1652750750000|2022-05-17 01:25:50|201.94|199.04|201.94|199.04|201.95|199.05|201.91|199.01|10
1652750760000|2022-05-17 01:26:00|201.93|199.03|201.94|199.04|201.94|199.04|201.92|199.02|6
1652750770000|2022-05-17 01:26:10|201.95|199.05|201.94|199.04|201.95|199.05|201.93|199.03|6
1652750780000|2022-05-17 01:26:20|201.93|199.03|201.92|199.02|201.93|199.03|201.92|199.02|2
1652750790000|2022-05-17 01:26:30|201.91|199.01|201.85|198.95|201.91|199.01|201.84|198.94|7
1652750810000|2022-05-17 01:26:50|201.78|198.88|201.72|198.82|201.8|198.9|201.72|198.82|7
1652750820000|2022-05-17 01:27:00|201.76|198.86|201.74|198.84|201.78|198.88|201.74|198.84|12
1652750830000|2022-05-17 01:27:10|201.73|198.83|201.59|198.69|201.73|198.83|201.59|198.69|9
1652750840000|2022-05-17 01:27:20|201.58|198.68|201.45|198.55|201.58|198.68|201.45|198.55|8
1652750850000|2022-05-17 01:27:30|201.43|198.53|201.43|198.53|201.44|198.54|201.43|198.53|3
1652750870000|2022-05-17 01:27:50|201.41|198.51|201.65|198.75|201.65|198.75|201.4|198.5|13
1652750880000|2022-05-17 01:28:00|201.66|198.76|201.67|198.77|201.68|198.78|201.63|198.73|14
1652750890000|2022-05-17 01:28:10|201.64|198.74|201.59|198.69|201.64|198.74|201.59|198.69|6
1652750900000|2022-05-17 01:28:20|201.58|198.68|201.58|198.68|201.61|198.71|201.58|198.68|13
1652750910000|2022-05-17 01:28:30|201.59|198.69|201.56|198.66|201.59|198.69|201.55|198.65|10
1652750920000|2022-05-17 01:28:40|201.55|198.65|201.49|198.59|201.55|198.65|201.49|198.59|7
1652750930000|2022-05-17 01:28:50|201.53|198.63|201.42|198.52|201.53|198.63|201.37|198.47|16
1652750940000|2022-05-17 01:29:00|201.41|198.51|201.54|198.64|201.56|198.66|201.41|198.51|16
1652750950000|2022-05-17 01:29:10|201.53|198.63|201.4|198.5|201.53|198.63|201.38|198.48|16
1652750960000|2022-05-17 01:29:20|201.41|198.51|201.39|198.49|201.48|198.58|201.39|198.49|11
1652750970000|2022-05-17 01:29:30|201.4|198.5|201.36|198.46|201.4|198.5|201.21|198.31|18
1652750980000|2022-05-17 01:29:40|201.33|198.43|201.4|198.5|201.42|198.52|201.33|198.43|11
1652750990000|2022-05-17 01:29:50|201.39|198.49|201.39|198.49|201.42|198.52|201.39|198.49|7
1652751000000|2022-05-17 01:30:00|201.32|198.42|201.33|198.43|201.34|198.44|201.28|198.38|14
1652751010000|2022-05-17 01:30:10|201.35|198.45|201.37|198.47|201.41|198.51|201.35|198.45|15
1652751020000|2022-05-17 01:30:20|201.38|198.48|201.46|198.56|201.46|198.56|201.38|198.48|2
1652751030000|2022-05-17 01:30:30|201.47|198.57|201.54|198.64|201.59|198.69|201.47|198.57|12
1652751040000|2022-05-17 01:30:40|201.57|198.67|201.6|198.7|201.6|198.7|201.56|198.66|10
1652751050000|2022-05-17 01:30:50|201.59|198.69|201.6|198.7|201.63|198.73|201.59|198.69|8
1652751060000|2022-05-17 01:31:00|201.58|198.68|201.54|198.64|201.58|198.68|201.51|198.61|10
1652751070000|2022-05-17 01:31:10|201.55|198.65|201.49|198.59|201.55|198.65|201.49|198.59|8
1652751080000|2022-05-17 01:31:20|201.5|198.6|201.51|198.61|201.51|198.61|201.47|198.57|8
1652751090000|2022-05-17 01:31:30|201.54|198.64|201.5|198.6|201.54|198.64|201.49|198.59|4
1652751100000|2022-05-17 01:31:40|201.49|198.59|201.49|198.59|201.49|198.59|201.49|198.59|1
1652751110000|2022-05-17 01:31:50|201.48|198.58|201.48|198.58|201.5|198.6|201.45|198.55|10
1652751120000|2022-05-17 01:32:00|201.49|198.59|201.48|198.58|201.49|198.59|201.46|198.56|8
1652751130000|2022-05-17 01:32:10|201.47|198.57|201.38|198.48|201.47|198.57|201.37|198.47|6
1652751140000|2022-05-17 01:32:20|201.37|198.47|201.3|198.4|201.37|198.47|201.29|198.39|11
1652751150000|2022-05-17 01:32:30|201.31|198.41|201.41|198.51|201.44|198.54|201.31|198.41|23
1652751160000|2022-05-17 01:32:40|201.4|198.5|201.43|198.53|201.43|198.53|201.37|198.47|15
1652751170000|2022-05-17 01:32:50|201.44|198.54|201.46|198.56|201.5|198.6|201.44|198.54|16
1652751180000|2022-05-17 01:33:00|201.48|198.58|201.46|198.56|201.51|198.61|201.44|198.54|13
1652751190000|2022-05-17 01:33:10|201.48|198.58|201.45|198.55|201.49|198.59|201.43|198.53|12
1652751200000|2022-05-17 01:33:20|201.46|198.56|201.41|198.51|201.46|198.56|201.4|198.5|12
1652751210000|2022-05-17 01:33:30|201.37|198.47|201.3|198.4|201.37|198.47|201.28|198.38|13
1652751220000|2022-05-17 01:33:40|201.31|198.41|201.41|198.51|201.41|198.51|201.31|198.41|10
1652751230000|2022-05-17 01:33:50|201.39|198.49|201.13|198.23|201.39|198.49|201.13|198.23|13
1652751240000|2022-05-17 01:34:00|201.14|198.24|201.19|198.29|201.2|198.3|201.14|198.24|17
1652751250000|2022-05-17 01:34:10|201.18|198.28|201.19|198.29|201.19|198.29|201.17|198.27|5
1652751260000|2022-05-17 01:34:20|201.2|198.3|201.07|198.17|201.2|198.3|201.03|198.13|19
1652751270000|2022-05-17 01:34:30|201.1|198.2|201.27|198.37|201.27|198.37|201.09|198.19|16
1652751280000|2022-05-17 01:34:40|201.26|198.36|201.11|198.21|201.26|198.36|201.1|198.2|18
1652751290000|2022-05-17 01:34:50|201.12|198.22|201.16|198.26|201.17|198.27|201.11|198.21|9
1652751300000|2022-05-17 01:35:00|201.17|198.27|201.17|198.27|201.17|198.27|201.12|198.22|9
1652751310000|2022-05-17 01:35:10|201.18|198.28|201.19|198.29|201.22|198.32|201.18|198.28|10
1652751320000|2022-05-17 01:35:20|201.21|198.31|201.2|198.3|201.21|198.31|201.2|198.3|2
1652751330000|2022-05-17 01:35:30|201.21|198.31|201.43|198.53|201.43|198.53|201.21|198.31|12
1652751340000|2022-05-17 01:35:40|201.44|198.54|201.48|198.58|201.48|198.58|201.43|198.53|10
1652751350000|2022-05-17 01:35:50|201.49|198.59|201.5|198.6|201.54|198.64|201.48|198.58|8
1652751360000|2022-05-17 01:36:00|201.48|198.58|201.5|198.6|201.52|198.62|201.43|198.53|11
1652751370000|2022-05-17 01:36:10|201.52|198.62|201.6|198.7|201.62|198.72|201.52|198.62|7
1652751380000|2022-05-17 01:36:20|201.71|198.81|201.8|198.9|201.8|198.9|201.71|198.81|11
1652751390000|2022-05-17 01:36:30|201.81|198.91|201.8|198.9|201.81|198.91|201.8|198.9|6
1652751400000|2022-05-17 01:36:40|201.79|198.89|201.76|198.86|201.79|198.89|201.75|198.85|8
1652751410000|2022-05-17 01:36:50|201.75|198.85|201.72|198.82|201.75|198.85|201.72|198.82|6
1652751420000|2022-05-17 01:37:00|201.73|198.83|201.91|199.01|201.91|199.01|201.73|198.83|16
1652751430000|2022-05-17 01:37:10|201.92|199.02|201.93|199.03|201.93|199.03|201.91|199.01|7
1652751440000|2022-05-17 01:37:20|201.9|199|201.98|199.08|202.02|199.12|201.88|198.98|15
1652751450000|2022-05-17 01:37:30|201.99|199.09|201.99|199.09|201.99|199.09|201.92|199.02|12
1652751460000|2022-05-17 01:37:40|202|199.1|201.99|199.09|202.02|199.12|201.97|199.07|15
1652751470000|2022-05-17 01:37:50|201.98|199.08|201.95|199.05|201.98|199.08|201.93|199.03|5
1652751480000|2022-05-17 01:38:00|201.92|199.02|201.93|199.03|201.94|199.04|201.91|199.01|11
1652751490000|2022-05-17 01:38:10|201.91|199.01|201.81|198.91|201.91|199.01|201.79|198.89|10
1652751500000|2022-05-17 01:38:20|201.82|198.92|201.84|198.94|201.87|198.97|201.82|198.92|16
1652751510000|2022-05-17 01:38:30|201.85|198.95|201.82|198.92|201.86|198.96|201.82|198.92|7
1652751520000|2022-05-17 01:38:40|201.81|198.91|201.81|198.91|201.81|198.91|201.79|198.89|4
1652751530000|2022-05-17 01:38:50|201.82|198.92|201.79|198.89|201.82|198.92|201.79|198.89|4
1652751540000|2022-05-17 01:39:00|201.8|198.9|201.73|198.83|201.85|198.95|201.73|198.83|9
1652751550000|2022-05-17 01:39:10|201.72|198.82|201.95|199.05|201.96|199.06|201.72|198.82|13
1652751560000|2022-05-17 01:39:20|201.96|199.06|202.04|199.14|202.05|199.15|201.95|199.05|7
1652751570000|2022-05-17 01:39:30|202.05|199.15|202.06|199.16|202.06|199.16|202.05|199.15|2
1652751580000|2022-05-17 01:39:40|202.08|199.18|202.11|199.21|202.12|199.22|202.08|199.18|8
1652751590000|2022-05-17 01:39:50|202.12|199.22|202.12|199.22|202.12|199.22|202.12|199.22|1
1652751600000|2022-05-17 01:40:00|202.11|199.21|202.11|199.21|202.11|199.21|202.04|199.14|10
1652751610000|2022-05-17 01:40:10|202.12|199.22|202.04|199.14|202.24|199.34|202.03|199.13|15
1652751620000|2022-05-17 01:40:20|202.03|199.13|201.99|199.09|202.05|199.15|201.94|199.04|15
1652751630000|2022-05-17 01:40:30|201.98|199.08|201.9|199|201.98|199.08|201.84|198.94|20
1652751640000|2022-05-17 01:40:40|201.92|199.02|201.93|199.03|201.96|199.06|201.91|199.01|6
1652751650000|2022-05-17 01:40:50|201.92|199.02|202.28|199.38|202.35|199.45|201.92|199.02|17
1652751660000|2022-05-17 01:41:00|202.27|199.37|202.48|199.58|202.48|199.58|202.26|199.36|17
1652751670000|2022-05-17 01:41:10|202.47|199.57|202.45|199.55|202.51|199.61|202.42|199.52|13
1652751680000|2022-05-17 01:41:20|202.46|199.56|202.47|199.57|202.47|199.57|202.46|199.56|2
1652751690000|2022-05-17 01:41:30|202.48|199.58|202.53|199.63|202.54|199.64|202.48|199.58|7
1652751700000|2022-05-17 01:41:40|202.52|199.62|202.84|199.94|202.84|199.94|202.52|199.62|19
1652751710000|2022-05-17 01:41:50|202.85|199.95|202.67|199.77|202.85|199.95|202.67|199.77|18
1652751720000|2022-05-17 01:42:00|202.68|199.78|202.69|199.79|202.71|199.81|202.64|199.74|15
1652751730000|2022-05-17 01:42:10|202.68|199.78|202.72|199.82|202.72|199.82|202.67|199.77|10
1652751740000|2022-05-17 01:42:20|202.71|199.81|202.72|199.82|202.78|199.88|202.67|199.77|17
1652751750000|2022-05-17 01:42:30|202.71|199.81|202.79|199.89|202.84|199.94|202.65|199.75|22
1652751760000|2022-05-17 01:42:40|202.8|199.9|202.78|199.88|202.82|199.92|202.78|199.88|10
1652751770000|2022-05-17 01:42:50|202.77|199.87|202.68|199.78|202.79|199.89|202.64|199.74|19
1652751780000|2022-05-17 01:43:00|202.69|199.79|202.69|199.79|202.78|199.88|202.68|199.78|21
1652751790000|2022-05-17 01:43:10|202.68|199.78|202.73|199.83|202.73|199.83|202.67|199.77|12
1652751800000|2022-05-17 01:43:20|202.71|199.81|202.62|199.72|202.73|199.83|202.62|199.72|13
1652751810000|2022-05-17 01:43:30|202.61|199.71|202.55|199.65|202.62|199.72|202.55|199.65|9
1652751820000|2022-05-17 01:43:40|202.53|199.63|202.45|199.55|202.55|199.65|202.42|199.52|14
1652751830000|2022-05-17 01:43:50|202.44|199.54|202.44|199.54|202.44|199.54|202.44|199.54|1
1652751840000|2022-05-17 01:44:00|202.45|199.55|202.72|199.82|202.72|199.82|202.45|199.55|12
1652751850000|2022-05-17 01:44:10|202.68|199.78|202.73|199.83|202.73|199.83|202.66|199.76|9
1652751860000|2022-05-17 01:44:20|202.74|199.84|202.7|199.8|202.75|199.85|202.7|199.8|7
1652751870000|2022-05-17 01:44:30|202.71|199.81|202.69|199.79|202.76|199.86|202.69|199.79|12
1652751880000|2022-05-17 01:44:40|202.66|199.76|202.59|199.69|202.66|199.76|202.53|199.63|16
1652751890000|2022-05-17 01:44:50|202.58|199.68|202.5|199.6|202.58|199.68|202.48|199.58|10
1652751900000|2022-05-17 01:45:00|202.54|199.64|202.58|199.68|202.58|199.68|202.5|199.6|16
1652751910000|2022-05-17 01:45:10|202.62|199.72|202.66|199.76|202.69|199.79|202.62|199.72|12
1652751930000|2022-05-17 01:45:30|202.67|199.77|202.69|199.79|202.69|199.79|202.67|199.77|2
1652751940000|2022-05-17 01:45:40|202.68|199.78|202.82|199.92|202.82|199.92|202.68|199.78|6
1652751950000|2022-05-17 01:45:50|202.83|199.93|202.85|199.95|202.85|199.95|202.82|199.92|4
1652751960000|2022-05-17 01:46:00|202.82|199.92|202.84|199.94|202.84|199.94|202.82|199.92|5
1652751970000|2022-05-17 01:46:10|202.85|199.95|202.84|199.94|202.85|199.95|202.83|199.93|3
1652751980000|2022-05-17 01:46:20|202.85|199.95|202.89|199.99|202.89|199.99|202.85|199.95|9
1652751990000|2022-05-17 01:46:30|202.88|199.98|202.84|199.94|202.88|199.98|202.76|199.86|15
1652752000000|2022-05-17 01:46:40|202.92|200.02|202.85|199.95|202.92|200.02|202.85|199.95|7
1652752010000|2022-05-17 01:46:50|202.84|199.94|202.58|199.68|202.84|199.94|202.58|199.68|16
1652752020000|2022-05-17 01:47:00|202.56|199.66|202.74|199.84|202.74|199.84|202.55|199.65|8
1652752030000|2022-05-17 01:47:10|202.75|199.85|202.78|199.88|202.78|199.88|202.73|199.83|6
1652752040000|2022-05-17 01:47:20|202.79|199.89|202.78|199.88|202.79|199.89|202.78|199.88|2
1652752050000|2022-05-17 01:47:30|202.76|199.86|202.68|199.78|202.76|199.86|202.68|199.78|9
1652752060000|2022-05-17 01:47:40|202.66|199.76|202.57|199.67|202.66|199.76|202.57|199.67|9
1652752070000|2022-05-17 01:47:50|202.56|199.66|202.49|199.59|202.56|199.66|202.48|199.58|6
1652752080000|2022-05-17 01:48:00|202.48|199.58|202.55|199.65|202.55|199.65|202.48|199.58|9
1652752090000|2022-05-17 01:48:10|202.57|199.67|202.61|199.71|202.62|199.72|202.57|199.67|6
1652752100000|2022-05-17 01:48:20|202.62|199.72|202.78|199.88|202.78|199.88|202.6|199.7|13
1652752110000|2022-05-17 01:48:30|202.76|199.86|202.69|199.79|202.77|199.87|202.61|199.71|13
1652752120000|2022-05-17 01:48:40|202.7|199.8|202.78|199.88|202.8|199.9|202.7|199.8|7
1652752130000|2022-05-17 01:48:50|202.76|199.86|202.67|199.77|202.77|199.87|202.67|199.77|10
1652752140000|2022-05-17 01:49:00|202.65|199.75|202.7|199.8|202.7|199.8|202.65|199.75|12
1652752150000|2022-05-17 01:49:10|202.71|199.81|202.73|199.83|202.76|199.86|202.71|199.81|5
1652752160000|2022-05-17 01:49:20|202.78|199.88|202.78|199.88|202.81|199.91|202.78|199.88|5
1652752170000|2022-05-17 01:49:30|202.74|199.84|202.73|199.83|202.77|199.87|202.69|199.79|18
1652752180000|2022-05-17 01:49:40|202.74|199.84|202.71|199.81|202.78|199.88|202.7|199.8|16
1652752190000|2022-05-17 01:49:50|202.68|199.78|202.61|199.71|202.68|199.78|202.59|199.69|12
1652752200000|2022-05-17 01:50:00|202.69|199.79|202.78|199.88|202.78|199.88|202.61|199.71|22
1652752210000|2022-05-17 01:50:10|202.79|199.89|202.83|199.93|202.83|199.93|202.79|199.89|3
1652752220000|2022-05-17 01:50:20|202.82|199.92|202.77|199.87|202.82|199.92|202.68|199.78|10
1652752230000|2022-05-17 01:50:30|202.76|199.86|202.74|199.84|202.78|199.88|202.68|199.78|11
1652752240000|2022-05-17 01:50:40|202.73|199.83|202.71|199.81|202.75|199.85|202.71|199.81|6
1652752250000|2022-05-17 01:50:50|202.69|199.79|202.66|199.76|202.7|199.8|202.66|199.76|10
1652752260000|2022-05-17 01:51:00|202.67|199.77|202.7|199.8|202.7|199.8|202.65|199.75|12
1652752270000|2022-05-17 01:51:10|202.71|199.81|202.89|199.99|202.89|199.99|202.71|199.81|16
1652752280000|2022-05-17 01:51:20|202.9|200|202.9|200|202.9|200|202.89|199.99|3
1652752290000|2022-05-17 01:51:30|202.91|200.01|202.91|200.01|202.91|200.01|202.89|199.99|9
1652752300000|2022-05-17 01:51:40|202.88|199.98|202.89|199.99|202.89|199.99|202.88|199.98|2
1652752320000|2022-05-17 01:52:00|202.9|200|202.95|200.05|203.03|200.13|202.89|199.99|12
1652752330000|2022-05-17 01:52:10|202.96|200.06|202.97|200.07|202.99|200.09|202.96|200.06|10
1652752340000|2022-05-17 01:52:20|202.95|200.05|203.03|200.13|203.03|200.13|202.95|200.05|8
1652752350000|2022-05-17 01:52:30|203.04|200.14|203.01|200.11|203.04|200.14|203.01|200.11|3
1652752360000|2022-05-17 01:52:40|203.02|200.12|203.04|200.14|203.04|200.14|203.01|200.11|10
1652752370000|2022-05-17 01:52:50|203.01|200.11|203.03|200.13|203.05|200.15|203.01|200.11|8
1652752380000|2022-05-17 01:53:00|203.04|200.14|203.07|200.17|203.08|200.18|203.03|200.13|9
1652752390000|2022-05-17 01:53:10|203.08|200.18|203.27|200.37|203.27|200.37|203.06|200.16|15
1652752400000|2022-05-17 01:53:20|203.31|200.41|203.46|200.56|203.46|200.56|203.31|200.41|7
1652752410000|2022-05-17 01:53:30|203.45|200.55|203.44|200.54|203.45|200.55|203.41|200.51|10
1652752420000|2022-05-17 01:53:40|203.43|200.53|203.37|200.47|203.43|200.53|203.27|200.37|13
1652752430000|2022-05-17 01:53:50|203.38|200.48|203.39|200.49|203.39|200.49|203.38|200.48|4
1652752440000|2022-05-17 01:54:00|203.37|200.47|203.39|200.49|203.39|200.49|203.35|200.45|9
1652752450000|2022-05-17 01:54:10|203.4|200.5|203.45|200.55|203.46|200.56|203.39|200.49|9
1652752460000|2022-05-17 01:54:20|203.46|200.56|203.47|200.57|203.47|200.57|203.44|200.54|11
1652752470000|2022-05-17 01:54:30|203.49|200.59|203.52|200.62|203.52|200.62|203.49|200.59|8
1652752480000|2022-05-17 01:54:40|203.51|200.61|203.46|200.56|203.51|200.61|203.46|200.56|9
1652752490000|2022-05-17 01:54:50|203.47|200.57|203.47|200.57|203.48|200.58|203.47|200.57|3
1652752500000|2022-05-17 01:55:00|203.48|200.58|203.5|200.6|203.5|200.6|203.48|200.58|3
1652752510000|2022-05-17 01:55:10|203.51|200.61|203.62|200.72|203.63|200.73|203.51|200.61|7
1652752520000|2022-05-17 01:55:20|203.61|200.71|203.61|200.71|203.61|200.71|203.59|200.69|4
1652752530000|2022-05-17 01:55:30|203.6|200.7|203.63|200.73|203.63|200.73|203.49|200.59|13
1652752540000|2022-05-17 01:55:40|203.64|200.74|203.6|200.7|203.64|200.74|203.57|200.67|13
1652752550000|2022-05-17 01:55:50|203.61|200.71|203.52|200.62|203.64|200.74|203.52|200.62|11
1652752560000|2022-05-17 01:56:00|203.46|200.56|203.5|200.6|203.5|200.6|203.46|200.56|8
1652752570000|2022-05-17 01:56:10|203.51|200.61|203.48|200.58|203.54|200.64|203.48|200.58|10
1652752580000|2022-05-17 01:56:20|203.5|200.6|203.41|200.51|203.52|200.62|203.41|200.51|10
1652752590000|2022-05-17 01:56:30|203.38|200.48|203.38|200.48|203.38|200.48|203.28|200.38|10
1652752600000|2022-05-17 01:56:40|203.44|200.54|203.46|200.56|203.49|200.59|203.44|200.54|11
1652752610000|2022-05-17 01:56:50|203.45|200.55|203.28|200.38|203.45|200.55|203.28|200.38|12
1652752620000|2022-05-17 01:57:00|203.29|200.39|203.29|200.39|203.29|200.39|203.29|200.39|1
1652752630000|2022-05-17 01:57:10|203.28|200.38|203.32|200.42|203.35|200.45|203.27|200.37|10
1652752640000|2022-05-17 01:57:20|203.33|200.43|203.33|200.43|203.34|200.44|203.33|200.43|3
1652752650000|2022-05-17 01:57:30|203.28|200.38|203.31|200.41|203.32|200.42|203.27|200.37|6
1652752660000|2022-05-17 01:57:40|203.3|200.4|203.27|200.37|203.31|200.41|203.19|200.29|20
1652752670000|2022-05-17 01:57:50|203.25|200.35|203.21|200.31|203.25|200.35|203.21|200.31|6
1652752680000|2022-05-17 01:58:00|203.19|200.29|203.23|200.33|203.23|200.33|203.19|200.29|6
1652752690000|2022-05-17 01:58:10|203.22|200.32|203.31|200.41|203.31|200.41|203.19|200.29|12
1652752700000|2022-05-17 01:58:20|203.32|200.42|203.19|200.29|203.32|200.42|203.18|200.28|13
1652752710000|2022-05-17 01:58:30|203.2|200.3|203.13|200.23|203.22|200.32|203.12|200.22|7
1652752720000|2022-05-17 01:58:40|203.12|200.22|203.16|200.26|203.17|200.27|203.12|200.22|10
1652752730000|2022-05-17 01:58:50|203.15|200.25|203.27|200.37|203.27|200.37|203.15|200.25|10
1652752740000|2022-05-17 01:59:00|203.28|200.38|203.31|200.41|203.32|200.42|203.25|200.35|11
1652752750000|2022-05-17 01:59:10|203.28|200.38|203.27|200.37|203.28|200.38|203.27|200.37|2
1652752760000|2022-05-17 01:59:20|203.25|200.35|203.25|200.35|203.25|200.35|203.25|200.35|1
1652752770000|2022-05-17 01:59:30|203.24|200.34|203.24|200.34|203.27|200.37|203.23|200.33|8
1652752780000|2022-05-17 01:59:40|203.25|200.35|203.25|200.35|203.25|200.35|203.24|200.34|5
1652752790000|2022-05-17 01:59:50|203.24|200.34|203.26|200.36|203.26|200.36|203.24|200.34|7
1652752800000|2022-05-17 02:00:00|203.28|200.38|203.35|200.45|203.38|200.48|203.28|200.38|12
1652752810000|2022-05-17 02:00:10|203.36|200.46|203.38|200.48|203.38|200.48|203.36|200.46|7
1652752820000|2022-05-17 02:00:20|203.39|200.49|203.59|200.69|203.59|200.69|203.39|200.49|14
1652752830000|2022-05-17 02:00:30|203.56|200.66|203.57|200.67|203.58|200.68|203.55|200.65|7
1652752840000|2022-05-17 02:00:40|203.58|200.68|203.58|200.68|203.61|200.71|203.56|200.66|11
1652752850000|2022-05-17 02:00:50|203.59|200.69|203.49|200.59|203.59|200.69|203.48|200.58|15
1652752860000|2022-05-17 02:01:00|203.48|200.58|203.3|200.4|203.48|200.58|203.29|200.39|13
1652752870000|2022-05-17 02:01:10|203.28|200.38|203.19|200.29|203.28|200.38|203.19|200.29|9
1652752880000|2022-05-17 02:01:20|203.18|200.28|203.09|200.19|203.18|200.28|203.09|200.19|7
1652752890000|2022-05-17 02:01:30|203.11|200.21|203.15|200.25|203.15|200.25|203.11|200.21|5
1652752900000|2022-05-17 02:01:40|203.12|200.22|203.01|200.11|203.12|200.22|203.01|200.11|10
1652752910000|2022-05-17 02:01:50|202.99|200.09|202.97|200.07|203.01|200.11|202.95|200.05|13
1652752920000|2022-05-17 02:02:00|202.96|200.06|203.03|200.13|203.05|200.15|202.95|200.05|11
1652752930000|2022-05-17 02:02:10|203.02|200.12|202.97|200.07|203.02|200.12|202.95|200.05|14
1652752940000|2022-05-17 02:02:20|202.96|200.06|202.91|200.01|202.96|200.06|202.91|200.01|6
1652752950000|2022-05-17 02:02:30|202.9|200|202.84|199.94|202.9|200|202.8|199.9|8
1652752960000|2022-05-17 02:02:40|202.83|199.93|202.83|199.93|202.84|199.94|202.82|199.92|6
1652752970000|2022-05-17 02:02:50|202.82|199.92|202.82|199.92|202.82|199.92|202.82|199.92|1
1652752980000|2022-05-17 02:03:00|202.83|199.93|202.82|199.92|202.85|199.95|202.82|199.92|8
1652752990000|2022-05-17 02:03:10|202.83|199.93|202.83|199.93|202.84|199.94|202.83|199.93|3
1652753000000|2022-05-17 02:03:20|202.84|199.94|202.96|200.06|202.96|200.06|202.84|199.94|7
1652753010000|2022-05-17 02:03:30|202.94|200.04|202.94|200.04|202.94|200.04|202.94|200.04|1
1652753020000|2022-05-17 02:03:40|202.95|200.05|202.94|200.04|202.96|200.06|202.94|200.04|3
1652753030000|2022-05-17 02:03:50|202.93|200.03|202.94|200.04|202.94|200.04|202.93|200.03|2
1652753040000|2022-05-17 02:04:00|202.95|200.05|202.99|200.09|203|200.1|202.95|200.05|8
1652753050000|2022-05-17 02:04:10|203|200.1|203|200.1|203.01|200.11|202.99|200.09|5
1652753060000|2022-05-17 02:04:20|203.01|200.11|202.94|200.04|203.01|200.11|202.94|200.04|6
1652753070000|2022-05-17 02:04:30|202.95|200.05|202.99|200.09|202.99|200.09|202.95|200.05|4
1652753080000|2022-05-17 02:04:40|202.98|200.08|202.99|200.09|202.99|200.09|202.97|200.07|6
1652753100000|2022-05-17 02:05:00|202.98|200.08|202.95|200.05|202.98|200.08|202.94|200.04|12
1652753110000|2022-05-17 02:05:10|202.94|200.04|202.84|199.94|202.94|200.04|202.79|199.89|19
1652753120000|2022-05-17 02:05:20|202.85|199.95|202.78|199.88|202.85|199.95|202.77|199.87|9
1652753130000|2022-05-17 02:05:30|202.77|199.87|202.82|199.92|202.82|199.92|202.76|199.86|5
1652753140000|2022-05-17 02:05:40|202.83|199.93|202.83|199.93|202.83|199.93|202.78|199.88|8
1652753160000|2022-05-17 02:06:00|202.82|199.92|202.92|200.02|202.95|200.05|202.76|199.86|22
1652753170000|2022-05-17 02:06:10|202.94|200.04|202.98|200.08|202.99|200.09|202.94|200.04|11
1652753180000|2022-05-17 02:06:20|202.99|200.09|202.97|200.07|203|200.1|202.97|200.07|9
1652753200000|2022-05-17 02:06:40|203|200.1|203.01|200.11|203.01|200.11|203|200.1|4
1652753210000|2022-05-17 02:06:50|203.03|200.13|203.05|200.15|203.05|200.15|203.02|200.12|7
1652753220000|2022-05-17 02:07:00|203.03|200.13|202.94|200.04|203.04|200.14|202.94|200.04|10
1652753230000|2022-05-17 02:07:10|202.95|200.05|202.95|200.05|202.95|200.05|202.95|200.05|1
1652753240000|2022-05-17 02:07:20|202.96|200.06|202.95|200.05|202.97|200.07|202.94|200.04|8
1652753250000|2022-05-17 02:07:30|202.96|200.06|202.97|200.07|202.97|200.07|202.96|200.06|2
1652753260000|2022-05-17 02:07:40|202.96|200.06|202.92|200.02|202.96|200.06|202.92|200.02|4
1652753270000|2022-05-17 02:07:50|202.9|200|202.9|200|202.9|200|202.9|200|1
1652753280000|2022-05-17 02:08:00|202.88|199.98|202.88|199.98|202.88|199.98|202.88|199.98|1
1652753290000|2022-05-17 02:08:10|202.92|200.02|202.91|200.01|202.92|200.02|202.9|200|7
1652753300000|2022-05-17 02:08:20|202.9|200|202.95|200.05|202.95|200.05|202.89|199.99|7
1652753310000|2022-05-17 02:08:30|202.94|200.04|202.97|200.07|202.98|200.08|202.94|200.04|5
1652753320000|2022-05-17 02:08:40|202.96|200.06|202.94|200.04|202.96|200.06|202.94|200.04|5
1652753330000|2022-05-17 02:08:50|202.95|200.05|202.95|200.05|202.95|200.05|202.95|200.05|1
1652753350000|2022-05-17 02:09:10|202.94|200.04|202.94|200.04|202.94|200.04|202.92|200.02|4
1652753360000|2022-05-17 02:09:20|202.93|200.03|203.09|200.19|203.09|200.19|202.93|200.03|13
1652753370000|2022-05-17 02:09:30|203.1|200.2|203.13|200.23|203.17|200.27|203.1|200.2|10
1652753380000|2022-05-17 02:09:40|203.14|200.24|203.14|200.24|203.16|200.26|203.12|200.22|10
1652753390000|2022-05-17 02:09:50|203.15|200.25|203.14|200.24|203.15|200.25|203.13|200.23|5
1652753400000|2022-05-17 02:10:00|203.12|200.22|203.13|200.23|203.13|200.23|203.12|200.22|10
1652753410000|2022-05-17 02:10:10|203.12|200.22|203.12|200.22|203.12|200.22|203.08|200.18|8
1652753420000|2022-05-17 02:10:20|203.14|200.24|203.29|200.39|203.29|200.39|203.14|200.24|8
1652753430000|2022-05-17 02:10:30|203.28|200.38|203.23|200.33|203.28|200.38|203.2|200.3|12
1652753440000|2022-05-17 02:10:40|203.2|200.3|203.23|200.33|203.23|200.33|203.2|200.3|6
1652753450000|2022-05-17 02:10:50|203.24|200.34|203.3|200.4|203.3|200.4|203.24|200.34|6
1652753460000|2022-05-17 02:11:00|203.28|200.38|203.24|200.34|203.29|200.39|203.24|200.34|11
1652753470000|2022-05-17 02:11:10|203.22|200.32|203.28|200.38|203.28|200.38|203.22|200.32|6
1652753480000|2022-05-17 02:11:20|203.29|200.39|203.27|200.37|203.3|200.4|203.26|200.36|7
1652753490000|2022-05-17 02:11:30|203.3|200.4|203.27|200.37|203.3|200.4|203.25|200.35|8
1652753500000|2022-05-17 02:11:40|203.28|200.38|203.31|200.41|203.32|200.42|203.28|200.38|8
1652753510000|2022-05-17 02:11:50|203.3|200.4|203.29|200.39|203.3|200.4|203.29|200.39|6
1652753520000|2022-05-17 02:12:00|203.3|200.4|203.31|200.41|203.32|200.42|203.3|200.4|4
1652753530000|2022-05-17 02:12:10|203.42|200.52|203.42|200.52|203.42|200.52|203.42|200.52|1
1652753540000|2022-05-17 02:12:20|203.43|200.53|203.5|200.6|203.51|200.61|203.43|200.53|4
1652753550000|2022-05-17 02:12:30|203.49|200.59|203.5|200.6|203.5|200.6|203.43|200.53|11
1652753560000|2022-05-17 02:12:40|203.51|200.61|203.53|200.63|203.53|200.63|203.51|200.61|3
1652753570000|2022-05-17 02:12:50|203.49|200.59|203.56|200.66|203.56|200.66|203.49|200.59|9
1652753580000|2022-05-17 02:13:00|203.63|200.73|203.6|200.7|203.67|200.77|203.6|200.7|10
1652753590000|2022-05-17 02:13:10|203.61|200.71|203.63|200.73|203.66|200.76|203.61|200.71|9
1652753600000|2022-05-17 02:13:20|203.64|200.74|203.64|200.74|203.66|200.76|203.64|200.74|5
1652753610000|2022-05-17 02:13:30|203.65|200.75|203.65|200.75|203.66|200.76|203.62|200.72|12
1652753620000|2022-05-17 02:13:40|203.64|200.74|203.76|200.86|203.77|200.87|203.61|200.71|18
1652753630000|2022-05-17 02:13:50|203.73|200.83|203.7|200.8|203.76|200.86|203.7|200.8|7
1652753640000|2022-05-17 02:14:00|203.72|200.82|203.69|200.79|203.73|200.83|203.69|200.79|6
1652753650000|2022-05-17 02:14:10|203.7|200.8|203.7|200.8|203.7|200.8|203.55|200.65|22
1652753660000|2022-05-17 02:14:20|203.71|200.81|203.74|200.84|203.74|200.84|203.71|200.81|4
1652753670000|2022-05-17 02:14:30|203.75|200.85|203.69|200.79|203.75|200.85|203.65|200.75|14
1652753680000|2022-05-17 02:14:40|203.68|200.78|203.64|200.74|203.69|200.79|203.63|200.73|10
1652753690000|2022-05-17 02:14:50|203.65|200.75|203.67|200.77|203.67|200.77|203.64|200.74|5
1652753700000|2022-05-17 02:15:00|203.69|200.79|203.75|200.85|203.75|200.85|203.69|200.79|16
1652753710000|2022-05-17 02:15:10|203.72|200.82|203.61|200.71|203.82|200.92|203.6|200.7|17
1652753720000|2022-05-17 02:15:20|203.59|200.69|203.57|200.67|203.62|200.72|203.54|200.64|12
1652753730000|2022-05-17 02:15:30|203.56|200.66|203.56|200.66|203.56|200.66|203.54|200.64|5
1652753740000|2022-05-17 02:15:40|203.57|200.67|203.52|200.62|203.57|200.67|203.52|200.62|11
1652753750000|2022-05-17 02:15:50|203.54|200.64|203.56|200.66|203.57|200.67|203.53|200.63|11
1652753760000|2022-05-17 02:16:00|203.52|200.62|203.49|200.59|203.56|200.66|203.49|200.59|12
1652753770000|2022-05-17 02:16:10|203.52|200.62|203.64|200.74|203.64|200.74|203.52|200.62|10
1652753780000|2022-05-17 02:16:20|203.62|200.72|203.55|200.65|203.62|200.72|203.54|200.64|8
1652753790000|2022-05-17 02:16:30|203.54|200.64|203.63|200.73|203.63|200.73|203.53|200.63|15
1652753800000|2022-05-17 02:16:40|203.62|200.72|203.53|200.63|203.65|200.75|203.53|200.63|11
1652753810000|2022-05-17 02:16:50|203.54|200.64|203.58|200.68|203.58|200.68|203.54|200.64|4
1652753820000|2022-05-17 02:17:00|203.6|200.7|203.59|200.69|203.6|200.7|203.55|200.65|9
1652753830000|2022-05-17 02:17:10|203.6|200.7|203.62|200.72|203.64|200.74|203.6|200.7|7
1652753840000|2022-05-17 02:17:20|203.6|200.7|203.51|200.61|203.6|200.7|203.51|200.61|6
1652753850000|2022-05-17 02:17:30|203.5|200.6|203.56|200.66|203.56|200.66|203.5|200.6|7
1652753870000|2022-05-17 02:17:50|203.55|200.65|203.48|200.58|203.55|200.65|203.47|200.57|11
1652753880000|2022-05-17 02:18:00|203.49|200.59|203.53|200.63|203.54|200.64|203.49|200.59|6
1652753890000|2022-05-17 02:18:10|203.54|200.64|203.54|200.64|203.54|200.64|203.53|200.63|5
1652753900000|2022-05-17 02:18:20|203.55|200.65|203.55|200.65|203.55|200.65|203.55|200.65|1
1652753910000|2022-05-17 02:18:30|203.56|200.66|203.53|200.63|203.57|200.67|203.53|200.63|7
1652753920000|2022-05-17 02:18:40|203.5|200.6|203.49|200.59|203.53|200.63|203.49|200.59|6
1652753930000|2022-05-17 02:18:50|203.45|200.55|203.45|200.55|203.45|200.55|203.45|200.55|1
1652753940000|2022-05-17 02:19:00|203.44|200.54|203.44|200.54|203.45|200.55|203.43|200.53|5
1652753960000|2022-05-17 02:19:20|203.43|200.53|203.22|200.32|203.43|200.53|203.22|200.32|9
1652753970000|2022-05-17 02:19:30|203.23|200.33|203.23|200.33|203.23|200.33|203.23|200.33|1
1652753980000|2022-05-17 02:19:40|203.26|200.36|203.3|200.4|203.36|200.46|203.26|200.36|13
1652753990000|2022-05-17 02:19:50|203.29|200.39|203.22|200.32|203.29|200.39|203.22|200.32|10
1652754000000|2022-05-17 02:20:00|203.21|200.31|203.13|200.23|203.21|200.31|203.12|200.22|9
1652754010000|2022-05-17 02:20:10|203.12|200.22|203|200.1|203.12|200.22|202.99|200.09|9
1652754020000|2022-05-17 02:20:20|203.02|200.12|203.05|200.15|203.06|200.16|203.02|200.12|14
1652754030000|2022-05-17 02:20:30|203.04|200.14|203.02|200.12|203.04|200.14|202.95|200.05|13
1652754040000|2022-05-17 02:20:40|202.94|200.04|202.95|200.05|202.95|200.05|202.94|200.04|2
1652754050000|2022-05-17 02:20:50|202.96|200.06|203.03|200.13|203.03|200.13|202.95|200.05|8
1652754060000|2022-05-17 02:21:00|203.01|200.11|203.02|200.12|203.03|200.13|203|200.1|12
1652754070000|2022-05-17 02:21:10|203.01|200.11|202.97|200.07|203.01|200.11|202.94|200.04|7
1652754090000|2022-05-17 02:21:30|202.96|200.06|202.97|200.07|202.99|200.09|202.94|200.04|10
1652754100000|2022-05-17 02:21:40|202.96|200.06|202.88|199.98|202.96|200.06|202.88|199.98|9
1652754110000|2022-05-17 02:21:50|202.87|199.97|202.84|199.94|202.87|199.97|202.84|199.94|3
1652754120000|2022-05-17 02:22:00|202.83|199.93|202.83|199.93|202.85|199.95|202.81|199.91|8
1652754130000|2022-05-17 02:22:10|202.82|199.92|202.7|199.8|202.83|199.93|202.68|199.78|8
1652754140000|2022-05-17 02:22:20|202.71|199.81|202.59|199.69|202.71|199.81|202.58|199.68|14
1652754150000|2022-05-17 02:22:30|202.6|199.7|202.63|199.73|202.65|199.75|202.6|199.7|8
1652754160000|2022-05-17 02:22:40|202.62|199.72|202.71|199.81|202.72|199.82|202.62|199.72|17
1652754170000|2022-05-17 02:22:50|202.73|199.83|202.81|199.91|202.84|199.94|202.73|199.83|17
1652754180000|2022-05-17 02:23:00|202.82|199.92|202.82|199.92|202.84|199.94|202.81|199.91|5
1652754190000|2022-05-17 02:23:10|202.83|199.93|202.77|199.87|202.85|199.95|202.77|199.87|20
1652754200000|2022-05-17 02:23:20|202.79|199.89|202.8|199.9|202.83|199.93|202.7|199.8|18
1652754210000|2022-05-17 02:23:30|202.79|199.89|202.8|199.9|202.8|199.9|202.79|199.89|2
1652754230000|2022-05-17 02:23:50|202.81|199.91|202.84|199.94|202.85|199.95|202.81|199.91|7
1652754240000|2022-05-17 02:24:00|202.85|199.95|202.74|199.84|202.86|199.96|202.74|199.84|9
1652754250000|2022-05-17 02:24:10|202.72|199.82|202.79|199.89|202.79|199.89|202.72|199.82|9
1652754260000|2022-05-17 02:24:20|202.78|199.88|202.78|199.88|202.78|199.88|202.74|199.84|7
1652754290000|2022-05-17 02:24:50|202.76|199.86|202.67|199.77|202.76|199.86|202.67|199.77|6
1652754300000|2022-05-17 02:25:00|202.68|199.78|202.67|199.77|202.68|199.78|202.64|199.74|11
1652754310000|2022-05-17 02:25:10|202.66|199.76|202.65|199.75|202.67|199.77|202.65|199.75|6
1652754320000|2022-05-17 02:25:20|202.64|199.74|202.63|199.73|202.66|199.76|202.63|199.73|5
1652754330000|2022-05-17 02:25:30|202.62|199.72|202.62|199.72|202.63|199.73|202.61|199.71|7
1652754340000|2022-05-17 02:25:40|202.61|199.71|202.61|199.71|202.61|199.71|202.61|199.71|1
1652754370000|2022-05-17 02:26:10|202.6|199.7|202.6|199.7|202.6|199.7|202.58|199.68|6
1652754380000|2022-05-17 02:26:20|202.59|199.69|202.58|199.68|202.59|199.69|202.58|199.68|2
1652754390000|2022-05-17 02:26:30|202.59|199.69|202.61|199.71|202.61|199.71|202.59|199.69|3
1652754400000|2022-05-17 02:26:40|202.6|199.7|202.61|199.71|202.61|199.71|202.6|199.7|2
1652754410000|2022-05-17 02:26:50|202.62|199.72|202.63|199.73|202.63|199.73|202.62|199.72|2
1652754420000|2022-05-17 02:27:00|202.62|199.72|202.62|199.72|202.63|199.73|202.62|199.72|3
1652754430000|2022-05-17 02:27:10|202.63|199.73|202.59|199.69|202.63|199.73|202.59|199.69|11
1652754440000|2022-05-17 02:27:20|202.58|199.68|202.57|199.67|202.59|199.69|202.57|199.67|5
1652754450000|2022-05-17 02:27:30|202.58|199.68|202.4|199.5|202.58|199.68|202.38|199.48|17
1652754460000|2022-05-17 02:27:40|202.44|199.54|202.42|199.52|202.44|199.54|202.42|199.52|3
1652754470000|2022-05-17 02:27:50|202.41|199.51|202.38|199.48|202.41|199.51|202.38|199.48|6
1652754480000|2022-05-17 02:28:00|202.36|199.46|202.36|199.46|202.37|199.47|202.35|199.45|7
1652754490000|2022-05-17 02:28:10|202.35|199.45|202.16|199.26|202.35|199.45|202.16|199.26|12
1652754500000|2022-05-17 02:28:20|202.19|199.29|202.16|199.26|202.22|199.32|202.16|199.26|5
1652754510000|2022-05-17 02:28:30|202.17|199.27|202.13|199.23|202.2|199.3|202.11|199.21|12
1652754520000|2022-05-17 02:28:40|202.12|199.22|202.05|199.15|202.12|199.22|202.03|199.13|4
1652754530000|2022-05-17 02:28:50|202.03|199.13|201.98|199.08|202.03|199.13|201.95|199.05|17
1652754540000|2022-05-17 02:29:00|202.03|199.13|202.05|199.15|202.09|199.19|202.03|199.13|11
1652754550000|2022-05-17 02:29:10|202.06|199.16|202.04|199.14|202.06|199.16|202.02|199.12|5
1652754560000|2022-05-17 02:29:20|202.03|199.13|202.08|199.18|202.1|199.2|202.03|199.13|15
1652754570000|2022-05-17 02:29:30|201.98|199.08|201.9|199|201.98|199.08|201.9|199|8
1652754580000|2022-05-17 02:29:40|201.87|198.97|201.73|198.83|201.87|198.97|201.73|198.83|17
1652754590000|2022-05-17 02:29:50|201.75|198.85|201.73|198.83|201.75|198.85|201.73|198.83|6
1652754600000|2022-05-17 02:30:00|201.74|198.84|201.94|199.04|201.94|199.04|201.74|198.84|7
1652754610000|2022-05-17 02:30:10|201.92|199.02|201.88|198.98|202|199.1|201.88|198.98|21
1652754620000|2022-05-17 02:30:20|201.83|198.93|201.75|198.85|201.84|198.94|201.75|198.85|12
1652754630000|2022-05-17 02:30:30|201.76|198.86|201.74|198.84|201.76|198.86|201.72|198.82|8
1652754640000|2022-05-17 02:30:40|201.75|198.85|201.76|198.86|201.77|198.87|201.75|198.85|7
1652754650000|2022-05-17 02:30:50|201.73|198.83|201.72|198.82|201.74|198.84|201.72|198.82|5
1652754660000|2022-05-17 02:31:00|201.74|198.84|202|199.1|202|199.1|201.74|198.84|23
1652754670000|2022-05-17 02:31:10|202.01|199.11|202.16|199.26|202.16|199.26|202.01|199.11|17
1652754680000|2022-05-17 02:31:20|202.17|199.27|202.15|199.25|202.29|199.39|202.15|199.25|24
1652754690000|2022-05-17 02:31:30|202.14|199.24|202.16|199.26|202.17|199.27|202.12|199.22|18
1652754700000|2022-05-17 02:31:40|202.17|199.27|202.18|199.28|202.22|199.32|202.16|199.26|9
1652754710000|2022-05-17 02:31:50|202.17|199.27|202.23|199.33|202.23|199.33|202.17|199.27|8
1652754720000|2022-05-17 02:32:00|202.22|199.32|202.25|199.35|202.25|199.35|202.21|199.31|12
1652754730000|2022-05-17 02:32:10|202.23|199.33|202.4|199.5|202.4|199.5|202.23|199.33|24
1652754740000|2022-05-17 02:32:20|202.41|199.51|202.38|199.48|202.42|199.52|202.35|199.45|13
1652754750000|2022-05-17 02:32:30|202.37|199.47|202.52|199.62|202.53|199.63|202.37|199.47|13
1652754760000|2022-05-17 02:32:40|202.53|199.63|202.62|199.72|202.62|199.72|202.51|199.61|11
1652754770000|2022-05-17 02:32:50|202.63|199.73|202.44|199.54|202.63|199.73|202.44|199.54|21
1652754780000|2022-05-17 02:33:00|202.43|199.53|202.4|199.5|202.46|199.56|202.37|199.47|15
1652754790000|2022-05-17 02:33:10|202.39|199.49|202.48|199.58|202.48|199.58|202.39|199.49|7
1652754800000|2022-05-17 02:33:20|202.47|199.57|202.52|199.62|202.53|199.63|202.46|199.56|12
1652754810000|2022-05-17 02:33:30|202.49|199.59|202.39|199.49|202.51|199.61|202.39|199.49|15
1652754820000|2022-05-17 02:33:40|202.42|199.52|202.43|199.53|202.44|199.54|202.4|199.5|14
1652754830000|2022-05-17 02:33:50|202.42|199.52|202.42|199.52|202.43|199.53|202.4|199.5|15
1652754840000|2022-05-17 02:34:00|202.43|199.53|202.4|199.5|202.47|199.57|202.4|199.5|16
1652754850000|2022-05-17 02:34:10|202.41|199.51|202.41|199.51|202.41|199.51|202.4|199.5|3
1652754860000|2022-05-17 02:34:20|202.43|199.53|202.52|199.62|202.52|199.62|202.43|199.53|9
1652754870000|2022-05-17 02:34:30|202.5|199.6|202.46|199.56|202.5|199.6|202.45|199.55|14
1652754880000|2022-05-17 02:34:40|202.47|199.57|202.51|199.61|202.51|199.61|202.47|199.57|4
1652754890000|2022-05-17 02:34:50|202.52|199.62|202.51|199.61|202.52|199.62|202.5|199.6|5
1652754900000|2022-05-17 02:35:00|202.52|199.62|202.55|199.65|202.57|199.67|202.52|199.62|8
1652754910000|2022-05-17 02:35:10|202.56|199.66|202.47|199.57|202.56|199.66|202.46|199.56|9
1652754920000|2022-05-17 02:35:20|202.46|199.56|202.51|199.61|202.51|199.61|202.42|199.52|16
1652754930000|2022-05-17 02:35:30|202.53|199.63|202.5|199.6|202.53|199.63|202.48|199.58|13
1652754940000|2022-05-17 02:35:40|202.49|199.59|202.5|199.6|202.5|199.6|202.49|199.59|4
1652754950000|2022-05-17 02:35:50|202.49|199.59|202.51|199.61|202.58|199.68|202.49|199.59|16
1652754960000|2022-05-17 02:36:00|202.5|199.6|202.41|199.51|202.5|199.6|202.39|199.49|8
1652754970000|2022-05-17 02:36:10|202.4|199.5|202.41|199.51|202.41|199.51|202.39|199.49|5
1652754980000|2022-05-17 02:36:20|202.39|199.49|202.35|199.45|202.4|199.5|202.31|199.41|11
1652754990000|2022-05-17 02:36:30|202.34|199.44|202.36|199.46|202.38|199.48|202.34|199.44|6
1652755000000|2022-05-17 02:36:40|202.37|199.47|202.42|199.52|202.43|199.53|202.37|199.47|8
1652755010000|2022-05-17 02:36:50|202.43|199.53|202.38|199.48|202.43|199.53|202.38|199.48|4
1652755020000|2022-05-17 02:37:00|202.37|199.47|202.35|199.45|202.37|199.47|202.35|199.45|4
1652755030000|2022-05-17 02:37:10|202.34|199.44|202.33|199.43|202.34|199.44|202.31|199.41|9
1652755040000|2022-05-17 02:37:20|202.32|199.42|202.33|199.43|202.33|199.43|202.32|199.42|2
1652755060000|2022-05-17 02:37:40|202.32|199.42|202.32|199.42|202.33|199.43|202.32|199.42|3
1652755070000|2022-05-17 02:37:50|202.33|199.43|202.33|199.43|202.33|199.43|202.33|199.43|1
1652755090000|2022-05-17 02:38:10|202.34|199.44|202.52|199.62|202.52|199.62|202.33|199.43|12
1652755100000|2022-05-17 02:38:20|202.53|199.63|202.55|199.65|202.59|199.69|202.52|199.62|10
1652755110000|2022-05-17 02:38:30|202.53|199.63|202.52|199.62|202.55|199.65|202.5|199.6|8
1652755120000|2022-05-17 02:38:40|202.51|199.61|202.34|199.44|202.51|199.61|202.33|199.43|10
1652755130000|2022-05-17 02:38:50|202.36|199.46|202.43|199.53|202.43|199.53|202.36|199.46|6
1652755140000|2022-05-17 02:39:00|202.4|199.5|202.4|199.5|202.44|199.54|202.4|199.5|7
1652755150000|2022-05-17 02:39:10|202.41|199.51|202.34|199.44|202.41|199.51|202.33|199.43|10
1652755160000|2022-05-17 02:39:20|202.35|199.45|202.36|199.46|202.36|199.46|202.35|199.45|2
1652755170000|2022-05-17 02:39:30|202.35|199.45|202.35|199.45|202.35|199.45|202.35|199.45|1
1652755180000|2022-05-17 02:39:40|202.36|199.46|202.35|199.45|202.36|199.46|202.32|199.42|10
1652755190000|2022-05-17 02:39:50|202.32|199.42|202.35|199.45|202.36|199.46|202.32|199.42|8
1652755200000|2022-05-17 02:40:00|202.34|199.44|202.32|199.42|202.34|199.44|202.32|199.42|5
1652755210000|2022-05-17 02:40:10|202.31|199.41|202.31|199.41|202.31|199.41|202.31|199.41|1
1652755220000|2022-05-17 02:40:20|202.28|199.38|202.39|199.49|202.41|199.51|202.28|199.38|5
1652755230000|2022-05-17 02:40:30|202.4|199.5|202.41|199.51|202.41|199.51|202.39|199.49|10
1652755240000|2022-05-17 02:40:40|202.43|199.53|202.42|199.52|202.43|199.53|202.41|199.51|7
1652755250000|2022-05-17 02:40:50|202.44|199.54|202.43|199.53|202.44|199.54|202.42|199.52|6
1652755260000|2022-05-17 02:41:00|202.42|199.52|202.43|199.53|202.44|199.54|202.39|199.49|13
1652755270000|2022-05-17 02:41:10|202.46|199.56|202.39|199.49|202.47|199.57|202.39|199.49|6
1652755280000|2022-05-17 02:41:20|202.4|199.5|202.43|199.53|202.43|199.53|202.38|199.48|7
1652755290000|2022-05-17 02:41:30|202.45|199.55|202.45|199.55|202.46|199.56|202.43|199.53|5
1652755300000|2022-05-17 02:41:40|202.44|199.54|202.44|199.54|202.45|199.55|202.41|199.51|16
1652755310000|2022-05-17 02:41:50|202.45|199.55|202.47|199.57|202.47|199.57|202.42|199.52|10
1652755320000|2022-05-17 02:42:00|202.45|199.55|202.44|199.54|202.46|199.56|202.43|199.53|8
1652755330000|2022-05-17 02:42:10|202.43|199.53|202.4|199.5|202.45|199.55|202.4|199.5|14
1652755340000|2022-05-17 02:42:20|202.39|199.49|202.38|199.48|202.39|199.49|202.38|199.48|4
1652755350000|2022-05-17 02:42:30|202.39|199.49|202.41|199.51|202.42|199.52|202.39|199.49|4
1652755360000|2022-05-17 02:42:40|202.42|199.52|202.41|199.51|202.42|199.52|202.41|199.51|2
1652755370000|2022-05-17 02:42:50|202.42|199.52|202.39|199.49|202.42|199.52|202.39|199.49|3
1652755390000|2022-05-17 02:43:10|202.37|199.47|202.3|199.4|202.37|199.47|202.27|199.37|19
1652755400000|2022-05-17 02:43:20|202.27|199.37|202.29|199.39|202.3|199.4|202.27|199.37|5
1652755410000|2022-05-17 02:43:30|202.3|199.4|202.31|199.41|202.32|199.42|202.3|199.4|7
1652755420000|2022-05-17 02:43:40|202.29|199.39|202.27|199.37|202.3|199.4|202.25|199.35|7
1652755430000|2022-05-17 02:43:50|202.26|199.36|202.17|199.27|202.26|199.36|202.16|199.26|5
1652755440000|2022-05-17 02:44:00|202.26|199.36|202.24|199.34|202.26|199.36|202.23|199.33|14
1652755450000|2022-05-17 02:44:10|202.26|199.36|202.23|199.33|202.27|199.37|202.22|199.32|11
1652755460000|2022-05-17 02:44:20|202.25|199.35|202.2|199.3|202.25|199.35|202.19|199.29|10
1652755470000|2022-05-17 02:44:30|202.18|199.28|202.28|199.38|202.28|199.38|202.18|199.28|9
1652755480000|2022-05-17 02:44:40|202.38|199.48|202.43|199.53|202.43|199.53|202.36|199.46|13
1652755490000|2022-05-17 02:44:50|202.41|199.51|202.35|199.45|202.42|199.52|202.35|199.45|6
1652755500000|2022-05-17 02:45:00|202.36|199.46|202.43|199.53|202.43|199.53|202.36|199.46|8
1652755510000|2022-05-17 02:45:10|202.45|199.55|202.49|199.59|202.49|199.59|202.43|199.53|14
1652755520000|2022-05-17 02:45:20|202.47|199.57|202.47|199.57|202.49|199.59|202.45|199.55|8
1652755530000|2022-05-17 02:45:30|202.48|199.58|202.6|199.7|202.6|199.7|202.48|199.58|6
1652755540000|2022-05-17 02:45:40|202.57|199.67|202.61|199.71|202.61|199.71|202.57|199.67|14
1652755550000|2022-05-17 02:45:50|202.62|199.72|202.72|199.82|202.72|199.82|202.62|199.72|15
1652755560000|2022-05-17 02:46:00|202.69|199.79|202.71|199.81|202.72|199.82|202.69|199.79|8
1652755570000|2022-05-17 02:46:10|202.72|199.82|202.71|199.81|202.73|199.83|202.7|199.8|7
1652755580000|2022-05-17 02:46:20|202.7|199.8|202.71|199.81|202.72|199.82|202.69|199.79|6
1652755590000|2022-05-17 02:46:30|202.7|199.8|202.8|199.9|202.8|199.9|202.7|199.8|8
1652755600000|2022-05-17 02:46:40|202.79|199.89|202.79|199.89|202.79|199.89|202.79|199.89|1
1652755610000|2022-05-17 02:46:50|202.78|199.88|202.77|199.87|202.78|199.88|202.76|199.86|10
1652755620000|2022-05-17 02:47:00|202.78|199.88|202.77|199.87|202.79|199.89|202.76|199.86|8
1652755630000|2022-05-17 02:47:10|202.76|199.86|202.74|199.84|202.77|199.87|202.74|199.84|4
1652755640000|2022-05-17 02:47:20|202.76|199.86|202.75|199.85|202.76|199.86|202.74|199.84|4
1652755650000|2022-05-17 02:47:30|202.74|199.84|202.7|199.8|202.74|199.84|202.7|199.8|7
1652755680000|2022-05-17 02:48:00|202.69|199.79|202.7|199.8|202.7|199.8|202.69|199.79|2
1652755690000|2022-05-17 02:48:10|202.73|199.83|202.73|199.83|202.73|199.83|202.73|199.83|1
1652755700000|2022-05-17 02:48:20|202.74|199.84|202.74|199.84|202.74|199.84|202.73|199.83|5
1652755710000|2022-05-17 02:48:30|202.73|199.83|202.73|199.83|202.74|199.84|202.71|199.81|8
1652755730000|2022-05-17 02:48:50|202.74|199.84|202.73|199.83|202.74|199.84|202.73|199.83|6
1652755740000|2022-05-17 02:49:00|202.72|199.82|202.72|199.82|202.72|199.82|202.72|199.82|1
1652755750000|2022-05-17 02:49:10|202.69|199.79|202.69|199.79|202.69|199.79|202.69|199.79|1
1652755800000|2022-05-17 02:50:00|202.71|199.81|202.71|199.81|202.71|199.81|202.71|199.81|1
1652755810000|2022-05-17 02:50:10|202.73|199.83|202.74|199.84|202.74|199.84|202.73|199.83|4
1652755820000|2022-05-17 02:50:20|202.73|199.83|202.68|199.78|202.73|199.83|202.68|199.78|3
1652755830000|2022-05-17 02:50:30|202.67|199.77|202.69|199.79|202.72|199.82|202.67|199.77|8
1652755840000|2022-05-17 02:50:40|202.68|199.78|202.62|199.72|202.69|199.79|202.61|199.71|6
1652755850000|2022-05-17 02:50:50|202.57|199.67|202.46|199.56|202.57|199.67|202.46|199.56|5
1652755870000|2022-05-17 02:51:10|202.48|199.58|202.6|199.7|202.61|199.71|202.48|199.58|15
1652755880000|2022-05-17 02:51:20|202.59|199.69|202.56|199.66|202.6|199.7|202.56|199.66|8
1652755890000|2022-05-17 02:51:30|202.54|199.64|202.42|199.52|202.54|199.64|202.42|199.52|21
1652755900000|2022-05-17 02:51:40|202.43|199.53|202.47|199.57|202.49|199.59|202.43|199.53|8
1652755910000|2022-05-17 02:51:50|202.46|199.56|202.47|199.57|202.47|199.57|202.41|199.51|6
1652755920000|2022-05-17 02:52:00|202.5|199.6|202.6|199.7|202.61|199.71|202.48|199.58|10
1652755930000|2022-05-17 02:52:10|202.61|199.71|202.53|199.63|202.64|199.74|202.53|199.63|12
1652755940000|2022-05-17 02:52:20|202.56|199.66|202.53|199.63|202.56|199.66|202.47|199.57|14
1652755950000|2022-05-17 02:52:30|202.52|199.62|202.35|199.45|202.52|199.62|202.35|199.45|11
1652755960000|2022-05-17 02:52:40|202.39|199.49|202.33|199.43|202.41|199.51|202.33|199.43|16
1652755970000|2022-05-17 02:52:50|202.35|199.45|202.37|199.47|202.37|199.47|202.34|199.44|7
1652755980000|2022-05-17 02:53:00|202.38|199.48|202.4|199.5|202.4|199.5|202.38|199.48|2
1652755990000|2022-05-17 02:53:10|202.45|199.55|202.47|199.57|202.51|199.61|202.45|199.55|13
1652756000000|2022-05-17 02:53:20|202.46|199.56|202.39|199.49|202.47|199.57|202.38|199.48|12
1652756010000|2022-05-17 02:53:30|202.4|199.5|202.48|199.58|202.48|199.58|202.4|199.5|12
1652756020000|2022-05-17 02:53:40|202.47|199.57|202.48|199.58|202.49|199.59|202.44|199.54|18
1652756030000|2022-05-17 02:53:50|202.49|199.59|202.53|199.63|202.53|199.63|202.49|199.59|9
1652756040000|2022-05-17 02:54:00|202.57|199.67|202.66|199.76|202.67|199.77|202.57|199.67|15
1652756050000|2022-05-17 02:54:10|202.67|199.77|202.69|199.79|202.69|199.79|202.67|199.77|3
1652756060000|2022-05-17 02:54:20|202.68|199.78|202.56|199.66|202.69|199.79|202.51|199.61|15
1652756070000|2022-05-17 02:54:30|202.59|199.69|202.65|199.75|202.69|199.79|202.57|199.67|20
1652756080000|2022-05-17 02:54:40|202.66|199.76|202.69|199.79|202.69|199.79|202.65|199.75|10
1652756090000|2022-05-17 02:54:50|202.68|199.78|202.65|199.75|202.68|199.78|202.54|199.64|17
1652756100000|2022-05-17 02:55:00|202.64|199.74|202.59|199.69|202.65|199.75|202.58|199.68|14
1652756110000|2022-05-17 02:55:10|202.58|199.68|202.51|199.61|202.58|199.68|202.51|199.61|10
1652756120000|2022-05-17 02:55:20|202.52|199.62|202.62|199.72|202.62|199.72|202.52|199.62|9
1652756140000|2022-05-17 02:55:40|202.63|199.73|202.51|199.61|202.63|199.73|202.51|199.61|8
1652756150000|2022-05-17 02:55:50|202.54|199.64|202.51|199.61|202.54|199.64|202.5|199.6|10
1652756160000|2022-05-17 02:56:00|202.5|199.6|202.56|199.66|202.56|199.66|202.5|199.6|8
1652756170000|2022-05-17 02:56:10|202.55|199.65|202.58|199.68|202.58|199.68|202.53|199.63|5
1652756180000|2022-05-17 02:56:20|202.59|199.69|202.57|199.67|202.59|199.69|202.55|199.65|9
1652756190000|2022-05-17 02:56:30|202.59|199.69|202.59|199.69|202.6|199.7|202.58|199.68|8
1652756200000|2022-05-17 02:56:40|202.58|199.68|202.57|199.67|202.59|199.69|202.57|199.67|6
1652756210000|2022-05-17 02:56:50|202.56|199.66|202.56|199.66|202.57|199.67|202.56|199.66|3
1652756220000|2022-05-17 02:57:00|202.57|199.67|202.51|199.61|202.57|199.67|202.51|199.61|9
1652756230000|2022-05-17 02:57:10|202.53|199.63|202.5|199.6|202.53|199.63|202.5|199.6|9
1652756240000|2022-05-17 02:57:20|202.48|199.58|202.49|199.59|202.49|199.59|202.48|199.58|2
1652756250000|2022-05-17 02:57:30|202.52|199.62|202.52|199.62|202.53|199.63|202.5|199.6|7
1652756260000|2022-05-17 02:57:40|202.51|199.61|202.53|199.63|202.53|199.63|202.51|199.61|3
1652756280000|2022-05-17 02:58:00|202.54|199.64|202.55|199.65|202.56|199.66|202.54|199.64|9
1652756290000|2022-05-17 02:58:10|202.54|199.64|202.55|199.65|202.55|199.65|202.54|199.64|2
1652756300000|2022-05-17 02:58:20|202.56|199.66|202.55|199.65|202.56|199.66|202.55|199.65|6
1652756310000|2022-05-17 02:58:30|202.56|199.66|202.55|199.65|202.56|199.66|202.55|199.65|2
1652756320000|2022-05-17 02:58:40|202.56|199.66|202.54|199.64|202.56|199.66|202.54|199.64|3
1652756340000|2022-05-17 02:59:00|202.55|199.65|202.55|199.65|202.58|199.68|202.55|199.65|14
1652756350000|2022-05-17 02:59:10|202.56|199.66|202.54|199.64|202.57|199.67|202.54|199.64|5
1652756360000|2022-05-17 02:59:20|202.56|199.66|202.58|199.68|202.59|199.69|202.56|199.66|4
1652756370000|2022-05-17 02:59:30|202.57|199.67|202.57|199.67|202.59|199.69|202.57|199.67|9
1652756380000|2022-05-17 02:59:40|202.56|199.66|202.63|199.73|202.67|199.77|202.56|199.66|12
1652756390000|2022-05-17 02:59:50|202.64|199.74|202.7|199.8|202.72|199.82|202.63|199.73|12
1652756400000|2022-05-17 03:00:00|202.69|199.79|202.59|199.69|202.69|199.79|202.59|199.69|13
1652756410000|2022-05-17 03:00:10|202.62|199.72|202.61|199.71|202.62|199.72|202.6|199.7|4
1652756420000|2022-05-17 03:00:20|202.62|199.72|202.6|199.7|202.62|199.72|202.59|199.69|13
1652756430000|2022-05-17 03:00:30|202.59|199.69|202.58|199.68|202.61|199.71|202.58|199.68|6
1652756440000|2022-05-17 03:00:40|202.57|199.67|202.58|199.68|202.59|199.69|202.55|199.65|14
1652756450000|2022-05-17 03:00:50|202.57|199.67|202.56|199.66|202.57|199.67|202.56|199.66|2
1652756460000|2022-05-17 03:01:00|202.58|199.68|202.61|199.71|202.61|199.71|202.58|199.68|7
1652756470000|2022-05-17 03:01:10|202.6|199.7|202.61|199.71|202.63|199.73|202.6|199.7|9
1652756480000|2022-05-17 03:01:20|202.57|199.67|202.52|199.62|202.6|199.7|202.52|199.62|11
1652756490000|2022-05-17 03:01:30|202.5|199.6|202.49|199.59|202.5|199.6|202.48|199.58|8
1652756500000|2022-05-17 03:01:40|202.48|199.58|202.5|199.6|202.51|199.61|202.48|199.58|6
1652756510000|2022-05-17 03:01:50|202.49|199.59|202.49|199.59|202.49|199.59|202.49|199.59|1
1652756520000|2022-05-17 03:02:00|202.5|199.6|202.51|199.61|202.53|199.63|202.5|199.6|4
1652756530000|2022-05-17 03:02:10|202.52|199.62|202.52|199.62|202.52|199.62|202.49|199.59|5
1652756540000|2022-05-17 03:02:20|202.51|199.61|202.52|199.62|202.54|199.64|202.51|199.61|6
1652756550000|2022-05-17 03:02:30|202.51|199.61|202.49|199.59|202.52|199.62|202.49|199.59|4
1652756580000|2022-05-17 03:03:00|202.56|199.66|202.51|199.61|202.57|199.67|202.51|199.61|5
1652756590000|2022-05-17 03:03:10|202.5|199.6|202.49|199.59|202.51|199.61|202.47|199.57|5
1652756600000|2022-05-17 03:03:20|202.5|199.6|202.53|199.63|202.56|199.66|202.5|199.6|7
1652756610000|2022-05-17 03:03:30|202.54|199.64|202.54|199.64|202.54|199.64|202.52|199.62|7
1652756620000|2022-05-17 03:03:40|202.53|199.63|202.52|199.62|202.53|199.63|202.49|199.59|8
1652756630000|2022-05-17 03:03:50|202.51|199.61|202.51|199.61|202.53|199.63|202.51|199.61|4
1652756640000|2022-05-17 03:04:00|202.52|199.62|202.59|199.69|202.59|199.69|202.51|199.61|10
1652756650000|2022-05-17 03:04:10|202.58|199.68|202.6|199.7|202.62|199.72|202.58|199.68|15
1652756660000|2022-05-17 03:04:20|202.61|199.71|202.59|199.69|202.62|199.72|202.59|199.69|5
1652756670000|2022-05-17 03:04:30|202.58|199.68|202.6|199.7|202.6|199.7|202.58|199.68|2
1652756690000|2022-05-17 03:04:50|202.61|199.71|202.61|199.71|202.63|199.73|202.6|199.7|7
1652756700000|2022-05-17 03:05:00|202.62|199.72|202.63|199.73|202.64|199.74|202.61|199.71|9
1652756710000|2022-05-17 03:05:10|202.64|199.74|202.71|199.81|202.77|199.87|202.64|199.74|18
1652756720000|2022-05-17 03:05:20|202.7|199.8|202.7|199.8|202.71|199.81|202.68|199.78|8
1652756730000|2022-05-17 03:05:30|202.69|199.79|202.69|199.79|202.72|199.82|202.68|199.78|10
1652756740000|2022-05-17 03:05:40|202.71|199.81|202.73|199.83|202.74|199.84|202.71|199.81|5
1652756750000|2022-05-17 03:05:50|202.72|199.82|202.76|199.86|202.78|199.88|202.72|199.82|11
1652756760000|2022-05-17 03:06:00|202.77|199.87|202.75|199.85|202.77|199.87|202.73|199.83|6
1652756770000|2022-05-17 03:06:10|202.76|199.86|202.76|199.86|202.76|199.86|202.76|199.86|1
1652756780000|2022-05-17 03:06:20|202.77|199.87|202.77|199.87|202.78|199.88|202.75|199.85|10
1652756790000|2022-05-17 03:06:30|202.76|199.86|202.77|199.87|202.78|199.88|202.75|199.85|10
1652756800000|2022-05-17 03:06:40|202.78|199.88|202.75|199.85|202.78|199.88|202.75|199.85|6
1652756810000|2022-05-17 03:06:50|202.76|199.86|202.76|199.86|202.77|199.87|202.72|199.82|15
1652756820000|2022-05-17 03:07:00|202.78|199.88|202.89|199.99|202.89|199.99|202.77|199.87|4
1652756830000|2022-05-17 03:07:10|202.9|200|202.9|200|202.9|200|202.88|199.98|3
1652756840000|2022-05-17 03:07:20|202.88|199.98|202.88|199.98|202.88|199.98|202.85|199.95|8
1652756850000|2022-05-17 03:07:30|202.86|199.96|202.87|199.97|202.89|199.99|202.86|199.96|8
1652756860000|2022-05-17 03:07:40|202.88|199.98|202.88|199.98|202.89|199.99|202.86|199.96|7
1652756870000|2022-05-17 03:07:50|202.89|199.99|202.96|200.06|202.97|200.07|202.89|199.99|6
1652756880000|2022-05-17 03:08:00|202.97|200.07|202.95|200.05|202.97|200.07|202.95|200.05|11
1652756900000|2022-05-17 03:08:20|202.99|200.09|203.16|200.26|203.2|200.3|202.99|200.09|24
1652756910000|2022-05-17 03:08:30|203.13|200.23|203.07|200.17|203.16|200.26|203.07|200.17|21
1652756920000|2022-05-17 03:08:40|203.08|200.18|203.09|200.19|203.11|200.21|203.08|200.18|10
1652756930000|2022-05-17 03:08:50|203.08|200.18|203.09|200.19|203.1|200.2|203.08|200.18|6
1652756940000|2022-05-17 03:09:00|203.1|200.2|203.12|200.22|203.12|200.22|203.1|200.2|3
1652756950000|2022-05-17 03:09:10|203.11|200.21|203.14|200.24|203.14|200.24|203.09|200.19|10
1652756960000|2022-05-17 03:09:20|203.15|200.25|203.15|200.25|203.15|200.25|203.12|200.22|10
1652756970000|2022-05-17 03:09:30|203.13|200.23|203.15|200.25|203.15|200.25|203.13|200.23|5
1652756980000|2022-05-17 03:09:40|203.14|200.24|203.19|200.29|203.19|200.29|203.14|200.24|8
1652756990000|2022-05-17 03:09:50|203.21|200.31|203.24|200.34|203.25|200.35|203.2|200.3|16
1652757000000|2022-05-17 03:10:00|203.25|200.35|203.47|200.57|203.54|200.64|203.25|200.35|28
1652757010000|2022-05-17 03:10:10|203.44|200.54|203.49|200.59|203.56|200.66|203.38|200.48|16
1652757020000|2022-05-17 03:10:20|203.5|200.6|203.36|200.46|203.58|200.68|203.36|200.46|23
1652757030000|2022-05-17 03:10:30|203.35|200.45|203.39|200.49|203.44|200.54|203.34|200.44|23
1652757040000|2022-05-17 03:10:40|203.36|200.46|203.33|200.43|203.38|200.48|203.32|200.42|18
1652757050000|2022-05-17 03:10:50|203.34|200.44|203.2|200.3|203.38|200.48|203.11|200.21|22
1652757060000|2022-05-17 03:11:00|203.19|200.29|203.29|200.39|203.31|200.41|203.19|200.29|20
1652757070000|2022-05-17 03:11:10|203.31|200.41|203.38|200.48|203.38|200.48|203.28|200.38|11
1652757080000|2022-05-17 03:11:20|203.36|200.46|203.32|200.42|203.4|200.5|203.31|200.41|14
1652757090000|2022-05-17 03:11:30|203.33|200.43|203.37|200.47|203.38|200.48|203.31|200.41|14
1652757100000|2022-05-17 03:11:40|203.35|200.45|203.42|200.52|203.43|200.53|203.29|200.39|18
1652757110000|2022-05-17 03:11:50|203.41|200.51|203.49|200.59|203.51|200.61|203.37|200.47|25
1652757120000|2022-05-17 03:12:00|203.5|200.6|203.48|200.58|203.56|200.66|203.46|200.56|22
1652757130000|2022-05-17 03:12:10|203.52|200.62|203.57|200.67|203.57|200.67|203.49|200.59|14
1652757140000|2022-05-17 03:12:20|203.58|200.68|203.54|200.64|203.58|200.68|203.53|200.63|15
1652757150000|2022-05-17 03:12:30|203.55|200.65|203.53|200.63|203.55|200.65|203.48|200.58|16
1652757160000|2022-05-17 03:12:40|203.51|200.61|203.54|200.64|203.54|200.64|203.51|200.61|8
1652757170000|2022-05-17 03:12:50|203.55|200.65|203.56|200.66|203.59|200.69|203.52|200.62|20
1652757180000|2022-05-17 03:13:00|203.57|200.67|203.55|200.65|203.57|200.67|203.55|200.65|5
1652757190000|2022-05-17 03:13:10|203.56|200.66|203.48|200.58|203.58|200.68|203.46|200.56|17
1652757200000|2022-05-17 03:13:20|203.46|200.56|203.48|200.58|203.52|200.62|203.45|200.55|22
1652757210000|2022-05-17 03:13:30|203.47|200.57|203.49|200.59|203.49|200.59|203.46|200.56|16
1652757220000|2022-05-17 03:13:40|203.48|200.58|203.45|200.55|203.49|200.59|203.44|200.54|12
1652757230000|2022-05-17 03:13:50|203.46|200.56|203.49|200.59|203.49|200.59|203.44|200.54|11
1652757240000|2022-05-17 03:14:00|203.48|200.58|203.46|200.56|203.5|200.6|203.46|200.56|9
1652757250000|2022-05-17 03:14:10|203.45|200.55|203.47|200.57|203.49|200.59|203.45|200.55|4
1652757260000|2022-05-17 03:14:20|203.49|200.59|203.34|200.44|203.51|200.61|203.34|200.44|17
1652757280000|2022-05-17 03:14:40|203.33|200.43|203.33|200.43|203.34|200.44|203.32|200.42|5
1652757290000|2022-05-17 03:14:50|203.34|200.44|203.38|200.48|203.38|200.48|203.34|200.44|3
1652757300000|2022-05-17 03:15:00|203.37|200.47|203.39|200.49|203.4|200.5|203.37|200.47|5
1652757310000|2022-05-17 03:15:10|203.4|200.5|203.4|200.5|203.4|200.5|203.39|200.49|5
1652757320000|2022-05-17 03:15:20|203.37|200.47|203.36|200.46|203.37|200.47|203.34|200.44|4
1652757330000|2022-05-17 03:15:30|203.33|200.43|203.36|200.46|203.37|200.47|203.33|200.43|13
1652757340000|2022-05-17 03:15:40|203.37|200.47|203.3|200.4|203.37|200.47|203.3|200.4|8
1652757350000|2022-05-17 03:15:50|203.31|200.41|203.32|200.42|203.32|200.42|203.3|200.4|8
1652757360000|2022-05-17 03:16:00|203.3|200.4|203.4|200.5|203.43|200.53|203.3|200.4|12
1652757370000|2022-05-17 03:16:10|203.41|200.51|203.42|200.52|203.44|200.54|203.4|200.5|11
1652757380000|2022-05-17 03:16:20|203.44|200.54|203.45|200.55|203.45|200.55|203.44|200.54|6
1652757390000|2022-05-17 03:16:30|203.44|200.54|203.52|200.62|203.52|200.62|203.44|200.54|5
1652757400000|2022-05-17 03:16:40|203.57|200.67|203.57|200.67|203.57|200.67|203.52|200.62|5
1652757410000|2022-05-17 03:16:50|203.58|200.68|203.65|200.75|203.65|200.75|203.56|200.66|12
1652757420000|2022-05-17 03:17:00|203.62|200.72|203.65|200.75|203.65|200.75|203.62|200.72|12
1652757430000|2022-05-17 03:17:10|203.62|200.72|203.71|200.81|203.72|200.82|203.62|200.72|9
1652757440000|2022-05-17 03:17:20|203.72|200.82|203.67|200.77|203.73|200.83|203.67|200.77|17
1652757450000|2022-05-17 03:17:30|203.69|200.79|203.68|200.78|203.71|200.81|203.65|200.75|19
1652757460000|2022-05-17 03:17:40|203.69|200.79|203.69|200.79|203.7|200.8|203.69|200.79|5
1652757470000|2022-05-17 03:17:50|203.7|200.8|203.7|200.8|203.7|200.8|203.69|200.79|3
1652757480000|2022-05-17 03:18:00|203.71|200.81|203.75|200.85|203.75|200.85|203.71|200.81|15
1652757490000|2022-05-17 03:18:10|203.74|200.84|203.76|200.86|203.76|200.86|203.74|200.84|5
1652757500000|2022-05-17 03:18:20|203.74|200.84|203.74|200.84|203.76|200.86|203.73|200.83|9
1652757530000|2022-05-17 03:18:50|203.78|200.88|203.78|200.88|203.78|200.88|203.78|200.88|1
1652757540000|2022-05-17 03:19:00|203.79|200.89|203.77|200.87|203.79|200.89|203.77|200.87|5
1652757550000|2022-05-17 03:19:10|203.76|200.86|203.57|200.67|203.77|200.87|203.57|200.67|12
1652757560000|2022-05-17 03:19:20|203.56|200.66|203.53|200.63|203.57|200.67|203.53|200.63|5
1652757570000|2022-05-17 03:19:30|203.52|200.62|203.49|200.59|203.53|200.63|203.49|200.59|7
1652757580000|2022-05-17 03:19:40|203.48|200.58|203.49|200.59|203.49|200.59|203.48|200.58|2
1652757590000|2022-05-17 03:19:50|203.51|200.61|203.54|200.64|203.54|200.64|203.51|200.61|3
1652757600000|2022-05-17 03:20:00|203.56|200.66|203.61|200.71|203.65|200.75|203.56|200.66|9
1652757610000|2022-05-17 03:20:10|203.6|200.7|203.6|200.7|203.61|200.71|203.6|200.7|3
1652757620000|2022-05-17 03:20:20|203.61|200.71|203.63|200.73|203.63|200.73|203.61|200.71|2
1652757630000|2022-05-17 03:20:30|203.64|200.74|203.63|200.73|203.64|200.74|203.62|200.72|3
1652757640000|2022-05-17 03:20:40|203.62|200.72|203.62|200.72|203.62|200.72|203.62|200.72|1
1652757650000|2022-05-17 03:20:50|203.63|200.73|203.77|200.87|203.77|200.87|203.63|200.73|8
1652757660000|2022-05-17 03:21:00|203.76|200.86|203.78|200.88|203.81|200.91|203.75|200.85|12
1652757670000|2022-05-17 03:21:10|203.79|200.89|203.84|200.94|203.84|200.94|203.79|200.89|8
1652757680000|2022-05-17 03:21:20|203.86|200.96|203.78|200.88|203.86|200.96|203.78|200.88|11
1652757690000|2022-05-17 03:21:30|203.8|200.9|203.8|200.9|203.81|200.91|203.8|200.9|5
1652757700000|2022-05-17 03:21:40|203.81|200.91|203.72|200.82|203.81|200.91|203.7|200.8|14
1652757710000|2022-05-17 03:21:50|203.76|200.86|203.76|200.86|203.79|200.89|203.71|200.81|11
1652757720000|2022-05-17 03:22:00|203.75|200.85|203.73|200.83|203.75|200.85|203.73|200.83|3
1652757740000|2022-05-17 03:22:20|203.74|200.84|203.77|200.87|203.78|200.88|203.74|200.84|6
1652757750000|2022-05-17 03:22:30|203.78|200.88|203.78|200.88|203.78|200.88|203.78|200.88|1
1652757760000|2022-05-17 03:22:40|203.79|200.89|203.79|200.89|203.79|200.89|203.78|200.88|3
1652757770000|2022-05-17 03:22:50|203.78|200.88|203.77|200.87|203.78|200.88|203.72|200.82|10
1652757780000|2022-05-17 03:23:00|203.78|200.88|203.84|200.94|203.85|200.95|203.78|200.88|9
1652757790000|2022-05-17 03:23:10|203.85|200.95|203.87|200.97|203.88|200.98|203.83|200.93|15
1652757800000|2022-05-17 03:23:20|203.83|200.93|203.84|200.94|203.84|200.94|203.8|200.9|11
1652757810000|2022-05-17 03:23:30|203.85|200.95|203.85|200.95|203.86|200.96|203.8|200.9|12
1652757820000|2022-05-17 03:23:40|203.86|200.96|203.89|200.99|203.91|201.01|203.86|200.96|13
1652757830000|2022-05-17 03:23:50|203.93|201.03|204.04|201.14|204.06|201.16|203.92|201.02|16
1652757840000|2022-05-17 03:24:00|204.05|201.15|204.08|201.18|204.08|201.18|204.03|201.13|14
1652757860000|2022-05-17 03:24:20|204.07|201.17|204.17|201.27|204.18|201.28|204.07|201.17|15
1652757870000|2022-05-17 03:24:30|204.18|201.28|204.16|201.26|204.18|201.28|204.14|201.24|10
1652757880000|2022-05-17 03:24:40|204.14|201.24|204.13|201.23|204.14|201.24|204.11|201.21|7
1652757890000|2022-05-17 03:24:50|204.09|201.19|204.07|201.17|204.13|201.23|204.07|201.17|9
1652757900000|2022-05-17 03:25:00|204.08|201.18|204.11|201.21|204.11|201.21|204.06|201.16|10
1652757910000|2022-05-17 03:25:10|204.1|201.2|204.09|201.19|204.12|201.22|204.05|201.15|10
1652757920000|2022-05-17 03:25:20|204.1|201.2|204.1|201.2|204.1|201.2|204.08|201.18|5
1652757930000|2022-05-17 03:25:30|204.11|201.21|204.07|201.17|204.12|201.22|204.06|201.16|8
1652757940000|2022-05-17 03:25:40|204.08|201.18|204.11|201.21|204.13|201.23|204.08|201.18|9
1652757950000|2022-05-17 03:25:50|204.09|201.19|204.13|201.23|204.15|201.25|204.07|201.17|20
1652757960000|2022-05-17 03:26:00|204.14|201.24|204.14|201.24|204.14|201.24|204.11|201.21|9
1652757970000|2022-05-17 03:26:10|204.11|201.21|204.1|201.2|204.13|201.23|204.1|201.2|4
1652757980000|2022-05-17 03:26:20|204.06|201.16|204.08|201.18|204.08|201.18|204.06|201.16|6
1652757990000|2022-05-17 03:26:30|204.1|201.2|204.22|201.32|204.24|201.34|204.08|201.18|17
1652758000000|2022-05-17 03:26:40|204.21|201.31|204.19|201.29|204.23|201.33|204.15|201.25|20
1652758010000|2022-05-17 03:26:50|204.21|201.31|204.24|201.34|204.25|201.35|204.21|201.31|9
1652758020000|2022-05-17 03:27:00|204.23|201.33|204.23|201.33|204.23|201.33|204.23|201.33|1
1652758030000|2022-05-17 03:27:10|204.2|201.3|204.1|201.2|204.2|201.3|204.1|201.2|19
1652758040000|2022-05-17 03:27:20|204.11|201.21|204.1|201.2|204.11|201.21|204.09|201.19|8
1652758050000|2022-05-17 03:27:30|204.09|201.19|204.17|201.27|204.17|201.27|204.09|201.19|10
1652758060000|2022-05-17 03:27:40|204.19|201.29|204.12|201.22|204.2|201.3|204.12|201.22|14
1652758070000|2022-05-17 03:27:50|204.13|201.23|204.19|201.29|204.21|201.31|204.13|201.23|13
1652758080000|2022-05-17 03:28:00|204.18|201.28|204.18|201.28|204.19|201.29|204.18|201.28|3
1652758090000|2022-05-17 03:28:10|204.17|201.27|204.17|201.27|204.17|201.27|204.13|201.23|9
1652758100000|2022-05-17 03:28:20|204.2|201.3|204.16|201.26|204.2|201.3|204.16|201.26|5
1652758110000|2022-05-17 03:28:30|204.18|201.28|204.2|201.3|204.21|201.31|204.17|201.27|12
1652758120000|2022-05-17 03:28:40|204.17|201.27|204.17|201.27|204.19|201.29|204.16|201.26|8
1652758130000|2022-05-17 03:28:50|204.18|201.28|204.17|201.27|204.19|201.29|204.17|201.27|7
1652758140000|2022-05-17 03:29:00|204.18|201.28|204.17|201.27|204.19|201.29|204.17|201.27|7
1652758150000|2022-05-17 03:29:10|204.13|201.23|204.13|201.23|204.13|201.23|204.13|201.23|1
1652758160000|2022-05-17 03:29:20|204.12|201.22|204.11|201.21|204.12|201.22|204.09|201.19|6
1652758170000|2022-05-17 03:29:30|204.1|201.2|204.08|201.18|204.11|201.21|204.08|201.18|5
1652758180000|2022-05-17 03:29:40|204.1|201.2|204.05|201.15|204.12|201.22|204.04|201.14|8
1652758190000|2022-05-17 03:29:50|204.06|201.16|204.1|201.2|204.11|201.21|204.06|201.16|4
1652758200000|2022-05-17 03:30:00|204.12|201.22|203.89|200.99|204.18|201.28|203.89|200.99|19
1652758210000|2022-05-17 03:30:10|203.9|201|203.95|201.05|204|201.1|203.89|200.99|14
1652758220000|2022-05-17 03:30:20|203.96|201.06|203.94|201.04|203.97|201.07|203.93|201.03|15
1652758230000|2022-05-17 03:30:30|203.95|201.05|203.92|201.02|203.96|201.06|203.92|201.02|11
1652758240000|2022-05-17 03:30:40|203.94|201.04|203.91|201.01|203.94|201.04|203.9|201|11
1652758250000|2022-05-17 03:30:50|203.92|201.02|203.98|201.08|203.98|201.08|203.91|201.01|6
1652758260000|2022-05-17 03:31:00|203.95|201.05|204.01|201.11|204.02|201.12|203.95|201.05|11
1652758270000|2022-05-17 03:31:10|203.99|201.09|203.92|201.02|204.02|201.12|203.89|200.99|10
1652758280000|2022-05-17 03:31:20|203.91|201.01|203.92|201.02|203.94|201.04|203.91|201.01|9
1652758290000|2022-05-17 03:31:30|203.91|201.01|203.81|200.91|203.91|201.01|203.8|200.9|10
1652758300000|2022-05-17 03:31:40|203.8|200.9|203.81|200.91|203.81|200.91|203.78|200.88|6
1652758310000|2022-05-17 03:31:50|203.82|200.92|203.89|200.99|203.89|200.99|203.82|200.92|3
1652758320000|2022-05-17 03:32:00|203.88|200.98|203.83|200.93|203.88|200.98|203.81|200.91|8
1652758330000|2022-05-17 03:32:10|203.82|200.92|203.81|200.91|203.84|200.94|203.81|200.91|7
1652758340000|2022-05-17 03:32:20|203.82|200.92|203.79|200.89|203.85|200.95|203.78|200.88|18
1652758350000|2022-05-17 03:32:30|203.8|200.9|203.87|200.97|203.87|200.97|203.79|200.89|14
1652758360000|2022-05-17 03:32:40|203.83|200.93|203.83|200.93|203.86|200.96|203.82|200.92|10
1652758370000|2022-05-17 03:32:50|203.81|200.91|203.9|201|203.9|201|203.81|200.91|6
1652758380000|2022-05-17 03:33:00|203.89|200.99|203.92|201.02|203.94|201.04|203.87|200.97|14
1652758390000|2022-05-17 03:33:10|203.89|200.99|203.92|201.02|203.95|201.05|203.89|200.99|14
1652758400000|2022-05-17 03:33:20|203.93|201.03|203.93|201.03|203.96|201.06|203.91|201.01|14
1652758410000|2022-05-17 03:33:30|203.94|201.04|203.92|201.02|203.94|201.04|203.91|201.01|11
1652758420000|2022-05-17 03:33:40|203.93|201.03|204.04|201.14|204.04|201.14|203.93|201.03|13
1652758430000|2022-05-17 03:33:50|204.06|201.16|204.1|201.2|204.13|201.23|204.06|201.16|8
1652758440000|2022-05-17 03:34:00|204.12|201.22|204.79|201.89|204.83|201.93|204.12|201.22|27
1652758450000|2022-05-17 03:34:10|204.9|202|204.93|202.03|205.06|202.16|204.78|201.88|37
1652758460000|2022-05-17 03:34:20|204.92|202.02|205.04|202.14|205.04|202.14|204.91|202.01|22
1652758470000|2022-05-17 03:34:30|205.05|202.15|205.03|202.13|205.08|202.18|205.01|202.11|21
1652758480000|2022-05-17 03:34:40|205.01|202.11|205.04|202.14|205.08|202.18|204.99|202.09|22
1652758490000|2022-05-17 03:34:50|205.07|202.17|204.97|202.07|205.07|202.17|204.94|202.04|23
1652758500000|2022-05-17 03:35:00|204.98|202.08|204.91|202.01|205.01|202.11|204.91|202.01|26
1652758510000|2022-05-17 03:35:10|204.94|202.04|204.95|202.05|204.97|202.07|204.9|202|21
1652758520000|2022-05-17 03:35:20|204.96|202.06|204.76|201.86|204.97|202.07|204.76|201.86|19
1652758530000|2022-05-17 03:35:30|204.77|201.87|204.76|201.86|204.77|201.87|204.71|201.81|19
1652758540000|2022-05-17 03:35:40|204.77|201.87|204.84|201.94|204.84|201.94|204.72|201.82|15
1652758550000|2022-05-17 03:35:50|204.85|201.95|204.65|201.75|204.85|201.95|204.65|201.75|14
1652758560000|2022-05-17 03:36:00|204.71|201.81|204.72|201.82|204.74|201.84|204.68|201.78|16
1652758570000|2022-05-17 03:36:10|204.73|201.83|204.81|201.91|204.81|201.91|204.71|201.81|14
1652758580000|2022-05-17 03:36:20|204.82|201.92|204.84|201.94|204.87|201.97|204.8|201.9|21
1652758590000|2022-05-17 03:36:30|204.85|201.95|204.86|201.96|204.92|202.02|204.79|201.89|19
1652758600000|2022-05-17 03:36:40|204.83|201.93|205.03|202.13|205.03|202.13|204.83|201.93|16
1652758610000|2022-05-17 03:36:50|205.04|202.14|204.84|201.94|205.04|202.14|204.78|201.88|17
1652758620000|2022-05-17 03:37:00|204.85|201.95|204.98|202.08|204.98|202.08|204.84|201.94|25
1652758630000|2022-05-17 03:37:10|204.99|202.09|205.03|202.13|205.08|202.18|204.98|202.08|28
1652758640000|2022-05-17 03:37:20|205.02|202.12|205.14|202.24|205.17|202.27|205.01|202.11|28
1652758650000|2022-05-17 03:37:30|205.15|202.25|205.31|202.41|205.44|202.54|205.15|202.25|31
1652758660000|2022-05-17 03:37:40|205.36|202.46|205.44|202.54|205.46|202.56|205.36|202.46|27
1652758670000|2022-05-17 03:37:50|205.43|202.53|205.31|202.41|205.45|202.55|205.3|202.4|24
1652758680000|2022-05-17 03:38:00|205.32|202.42|205.18|202.28|205.32|202.42|205.18|202.28|14
1652758690000|2022-05-17 03:38:10|205.15|202.25|205.17|202.27|205.2|202.3|205.14|202.24|20
1652758700000|2022-05-17 03:38:20|205.15|202.25|205.17|202.27|205.19|202.29|205.15|202.25|10
1652758710000|2022-05-17 03:38:30|205.18|202.28|205.18|202.28|205.19|202.29|205.13|202.23|19
1652758720000|2022-05-17 03:38:40|205.19|202.29|205.18|202.28|205.19|202.29|205.09|202.19|18
1652758730000|2022-05-17 03:38:50|205.21|202.31|205.31|202.41|205.31|202.41|205.18|202.28|18
1652758740000|2022-05-17 03:39:00|205.26|202.36|205.13|202.23|205.31|202.41|205.12|202.22|21
1652758750000|2022-05-17 03:39:10|205.09|202.19|205.3|202.4|205.3|202.4|205.09|202.19|22
1652758760000|2022-05-17 03:39:20|205.29|202.39|205.3|202.4|205.37|202.47|205.25|202.35|21
1652758770000|2022-05-17 03:39:30|205.32|202.42|205.26|202.36|205.36|202.46|205.23|202.33|23
1652758780000|2022-05-17 03:39:40|205.28|202.38|205.15|202.25|205.29|202.39|205.08|202.18|20
1652758790000|2022-05-17 03:39:50|205.13|202.23|205.18|202.28|205.18|202.28|205.11|202.21|15
1652758800000|2022-05-17 03:40:00|205.17|202.27|205.03|202.13|205.19|202.29|205.03|202.13|16
1652758810000|2022-05-17 03:40:10|205.05|202.15|205.01|202.11|205.09|202.19|204.99|202.09|23
1652758820000|2022-05-17 03:40:20|205.02|202.12|205.01|202.11|205.13|202.23|205|202.1|17
1652758830000|2022-05-17 03:40:30|205.02|202.12|205.09|202.19|205.1|202.2|204.98|202.08|26
1652758840000|2022-05-17 03:40:40|205.08|202.18|205.1|202.2|205.15|202.25|205.05|202.15|12
1652758850000|2022-05-17 03:40:50|205.14|202.24|205.25|202.35|205.25|202.35|205.14|202.24|5
1652758860000|2022-05-17 03:41:00|205.24|202.34|205.28|202.38|205.28|202.38|205.2|202.3|7
1652758870000|2022-05-17 03:41:10|205.29|202.39|205.26|202.36|205.3|202.4|205.23|202.33|10
1652758880000|2022-05-17 03:41:20|205.27|202.37|205.22|202.32|205.27|202.37|205.2|202.3|7
1652758890000|2022-05-17 03:41:30|205.21|202.31|205.25|202.35|205.26|202.36|205.21|202.31|9
1652758900000|2022-05-17 03:41:40|205.26|202.36|205.24|202.34|205.27|202.37|205.24|202.34|7
1652758910000|2022-05-17 03:41:50|205.23|202.33|205.16|202.26|205.23|202.33|205.11|202.21|19
1652758920000|2022-05-17 03:42:00|205.14|202.24|205.18|202.28|205.2|202.3|205.14|202.24|10
1652758930000|2022-05-17 03:42:10|205.19|202.29|205.25|202.35|205.26|202.36|205.19|202.29|7
1652758940000|2022-05-17 03:42:20|205.23|202.33|205.23|202.33|205.25|202.35|205.23|202.33|5
1652758950000|2022-05-17 03:42:30|205.24|202.34|205.13|202.23|205.24|202.34|205.05|202.15|19
1652758960000|2022-05-17 03:42:40|205.12|202.22|205.03|202.13|205.16|202.26|205.03|202.13|14
1652758970000|2022-05-17 03:42:50|205.04|202.14|205.09|202.19|205.15|202.25|205.02|202.12|16
1652758980000|2022-05-17 03:43:00|205.06|202.16|205.07|202.17|205.09|202.19|205.05|202.15|10
1652758990000|2022-05-17 03:43:10|205.08|202.18|205.06|202.16|205.09|202.19|205.01|202.11|22
1652759000000|2022-05-17 03:43:20|205.05|202.15|205.07|202.17|205.09|202.19|205.02|202.12|18
1652759010000|2022-05-17 03:43:30|205.08|202.18|205.09|202.19|205.1|202.2|205.08|202.18|5
1652759020000|2022-05-17 03:43:40|205.12|202.22|205.11|202.21|205.16|202.26|205.09|202.19|11
1652759030000|2022-05-17 03:43:50|205.1|202.2|205.05|202.15|205.1|202.2|205.04|202.14|12
1652759040000|2022-05-17 03:44:00|205.04|202.14|204.94|202.04|205.06|202.16|204.94|202.04|18
1652759050000|2022-05-17 03:44:10|204.93|202.03|204.85|201.95|204.94|202.04|204.84|201.94|8
1652759060000|2022-05-17 03:44:20|204.84|201.94|204.94|202.04|204.94|202.04|204.82|201.92|12
1652759070000|2022-05-17 03:44:30|204.91|202.01|204.88|201.98|204.91|202.01|204.86|201.96|10
1652759080000|2022-05-17 03:44:40|204.89|201.99|205.06|202.16|205.06|202.16|204.87|201.97|11
1652759090000|2022-05-17 03:44:50|205.05|202.15|205.16|202.26|205.16|202.26|204.95|202.05|24
1652759100000|2022-05-17 03:45:00|205.13|202.23|204.95|202.05|205.16|202.26|204.92|202.02|27
1652759110000|2022-05-17 03:45:10|204.92|202.02|204.93|202.03|204.95|202.05|204.9|202|18
1652759120000|2022-05-17 03:45:20|204.94|202.04|204.84|201.94|204.95|202.05|204.81|201.91|22
1652759130000|2022-05-17 03:45:30|204.85|201.95|204.81|201.91|204.89|201.99|204.78|201.88|15
1652759140000|2022-05-17 03:45:40|204.8|201.9|204.8|201.9|204.8|201.9|204.7|201.8|16
1652759150000|2022-05-17 03:45:50|204.82|201.92|204.85|201.95|204.85|201.95|204.81|201.91|13
1652759170000|2022-05-17 03:46:10|204.9|202|204.91|202.01|204.93|202.03|204.9|202|3
1652759180000|2022-05-17 03:46:20|204.94|202.04|204.95|202.05|204.97|202.07|204.92|202.02|21
1652759190000|2022-05-17 03:46:30|204.96|202.06|204.89|201.99|204.96|202.06|204.89|201.99|10
1652759200000|2022-05-17 03:46:40|204.88|201.98|204.83|201.93|204.91|202.01|204.83|201.93|13
1652759210000|2022-05-17 03:46:50|204.85|201.95|204.86|201.96|204.87|201.97|204.85|201.95|7
1652759220000|2022-05-17 03:47:00|204.87|201.97|204.99|202.09|204.99|202.09|204.87|201.97|6
1652759230000|2022-05-17 03:47:10|204.94|202.04|205.21|202.31|205.21|202.31|204.94|202.04|17
1652759240000|2022-05-17 03:47:20|205.23|202.33|205.22|202.32|205.23|202.33|205.14|202.24|21
1652759250000|2022-05-17 03:47:30|205.23|202.33|205.24|202.34|205.24|202.34|205.18|202.28|17
1652759260000|2022-05-17 03:47:40|205.21|202.31|205.21|202.31|205.24|202.34|205.19|202.29|11
1652759270000|2022-05-17 03:47:50|205.22|202.32|205.26|202.36|205.26|202.36|205.21|202.31|9
1652759280000|2022-05-17 03:48:00|205.25|202.35|205.26|202.36|205.26|202.36|205.24|202.34|9
1652759290000|2022-05-17 03:48:10|205.24|202.34|205.25|202.35|205.25|202.35|205.24|202.34|2
1652759300000|2022-05-17 03:48:20|205.26|202.36|205.25|202.35|205.26|202.36|205.24|202.34|3
1652759310000|2022-05-17 03:48:30|205.24|202.34|205.25|202.35|205.26|202.36|205.24|202.34|6
1652759320000|2022-05-17 03:48:40|205.26|202.36|205.26|202.36|205.27|202.37|205.22|202.32|12
1652759330000|2022-05-17 03:48:50|205.24|202.34|205.25|202.35|205.26|202.36|205.24|202.34|14
1652759340000|2022-05-17 03:49:00|205.24|202.34|205.21|202.31|205.24|202.34|205.21|202.31|5
1652759350000|2022-05-17 03:49:10|205.2|202.3|205.08|202.18|205.2|202.3|205.07|202.17|13
1652759360000|2022-05-17 03:49:20|205.1|202.2|205.2|202.3|205.21|202.31|205.1|202.2|15
1652759370000|2022-05-17 03:49:30|205.21|202.31|205.22|202.32|205.24|202.34|205.21|202.31|10
1652759380000|2022-05-17 03:49:40|205.21|202.31|205.22|202.32|205.22|202.32|205.21|202.31|8
1652759390000|2022-05-17 03:49:50|205.21|202.31|205.22|202.32|205.26|202.36|205.21|202.31|15
1652759400000|2022-05-17 03:50:00|205.23|202.33|205.24|202.34|205.25|202.35|205.22|202.32|6
1652759410000|2022-05-17 03:50:10|205.25|202.35|205.27|202.37|205.28|202.38|205.24|202.34|11
1652759420000|2022-05-17 03:50:20|205.28|202.38|205.27|202.37|205.3|202.4|205.27|202.37|9
1652759430000|2022-05-17 03:50:30|205.25|202.35|205.45|202.55|205.47|202.57|205.24|202.34|12
1652759440000|2022-05-17 03:50:40|205.42|202.52|205.39|202.49|205.45|202.55|205.3|202.4|24
1652759450000|2022-05-17 03:50:50|205.37|202.47|205.42|202.52|205.44|202.54|205.36|202.46|13
1652759460000|2022-05-17 03:51:00|205.41|202.51|205.48|202.58|205.48|202.58|205.38|202.48|13
1652759470000|2022-05-17 03:51:10|205.56|202.66|205.49|202.59|205.57|202.67|205.44|202.54|18
1652759480000|2022-05-17 03:51:20|205.5|202.6|205.43|202.53|205.51|202.61|205.43|202.53|20
1652759490000|2022-05-17 03:51:30|205.42|202.52|205.53|202.63|205.56|202.66|205.41|202.51|19
1652759500000|2022-05-17 03:51:40|205.54|202.64|205.42|202.52|205.54|202.64|205.42|202.52|7
1652759510000|2022-05-17 03:51:50|205.45|202.55|205.3|202.4|205.45|202.55|205.27|202.37|15
1652759520000|2022-05-17 03:52:00|205.31|202.41|205.21|202.31|205.38|202.48|205.21|202.31|20
1652759530000|2022-05-17 03:52:10|205.24|202.34|205.3|202.4|205.3|202.4|205.22|202.32|15
1652759540000|2022-05-17 03:52:20|205.28|202.38|205.39|202.49|205.42|202.52|205.28|202.38|19
1652759550000|2022-05-17 03:52:30|205.41|202.51|205.22|202.32|205.41|202.51|205.21|202.31|19
1652759560000|2022-05-17 03:52:40|205.21|202.31|205.24|202.34|205.26|202.36|205.15|202.25|24
1652759570000|2022-05-17 03:52:50|205.25|202.35|205.23|202.33|205.25|202.35|205.18|202.28|15
1652759580000|2022-05-17 03:53:00|205.22|202.32|205.24|202.34|205.25|202.35|205.2|202.3|11
1652759590000|2022-05-17 03:53:10|205.23|202.33|205.23|202.33|205.26|202.36|205.19|202.29|15
1652759600000|2022-05-17 03:53:20|205.2|202.3|205.16|202.26|205.26|202.36|205.15|202.25|19
1652759610000|2022-05-17 03:53:30|205.15|202.25|205.14|202.24|205.15|202.25|205.13|202.23|6
1652759620000|2022-05-17 03:53:40|205.28|202.38|205.36|202.46|205.36|202.46|205.27|202.37|20
1652759630000|2022-05-17 03:53:50|205.33|202.43|205.33|202.43|205.34|202.44|205.29|202.39|17
1652759640000|2022-05-17 03:54:00|205.35|202.45|206.38|203.48|206.38|203.48|205.31|202.41|19
1652759650000|2022-05-17 03:54:10|206.43|203.53|206.93|204.03|206.99|204.09|206.43|203.53|34
1652759660000|2022-05-17 03:54:20|206.96|204.06|206.69|203.79|207.09|204.19|206.66|203.76|35
1652759670000|2022-05-17 03:54:30|206.72|203.82|206.68|203.78|206.72|203.82|206.57|203.67|31
1652759680000|2022-05-17 03:54:40|206.63|203.73|206.4|203.5|206.64|203.74|206.32|203.42|27
1652759690000|2022-05-17 03:54:50|206.39|203.49|207.22|204.32|207.22|204.32|206.38|203.48|37
1652759700000|2022-05-17 03:55:00|207.21|204.31|207.11|204.21|207.28|204.38|207.06|204.16|26
1652759710000|2022-05-17 03:55:10|207.08|204.18|206.65|203.75|207.2|204.3|206.64|203.74|25
1652759720000|2022-05-17 03:55:20|206.71|203.81|206.95|204.05|207.01|204.11|206.67|203.77|31
1652759730000|2022-05-17 03:55:30|206.96|204.06|206.92|204.02|206.98|204.08|206.9|204|15
1652759740000|2022-05-17 03:55:40|206.93|204.03|206.86|203.96|206.94|204.04|206.86|203.96|15
1652759750000|2022-05-17 03:55:50|206.87|203.97|206.86|203.96|206.87|203.97|206.8|203.9|9
1652759760000|2022-05-17 03:56:00|206.87|203.97|206.87|203.97|206.9|204|206.8|203.9|18
1652759770000|2022-05-17 03:56:10|206.79|203.89|208.25|205.35|208.25|205.35|206.79|203.89|29
1652759780000|2022-05-17 03:56:20|208.26|205.36|208.39|205.49|208.6|205.7|207.9|205|36
1652759790000|2022-05-17 03:56:30|208.73|205.83|208.58|205.68|209.11|206.21|208.52|205.62|33
1652759800000|2022-05-17 03:56:40|208.54|205.64|208.5|205.6|209.02|206.12|208.49|205.59|20
1652759810000|2022-05-17 03:56:50|208.51|205.61|209.06|206.16|209.16|206.26|208.46|205.56|29
1652759820000|2022-05-17 03:57:00|209.07|206.17|209.07|206.17|209.13|206.23|209.05|206.15|26
1652759830000|2022-05-17 03:57:10|209.01|206.11|208.93|206.03|209.07|206.17|208.93|206.03|29
1652759840000|2022-05-17 03:57:20|208.9|206|208.88|205.98|209|206.1|208.79|205.89|29
1652759850000|2022-05-17 03:57:30|208.89|205.99|208.87|205.97|208.92|206.02|208.83|205.93|24
1652759860000|2022-05-17 03:57:40|208.9|206|208.74|205.84|208.92|206.02|208.72|205.82|26
1652759870000|2022-05-17 03:57:50|208.73|205.83|208.66|205.76|208.77|205.87|208.66|205.76|18
1652759880000|2022-05-17 03:58:00|208.63|205.73|208.63|205.73|208.69|205.79|208.6|205.7|22
1652759890000|2022-05-17 03:58:10|208.64|205.74|208.71|205.81|208.75|205.85|208.61|205.71|29
1652759900000|2022-05-17 03:58:20|208.68|205.78|208.74|205.84|208.74|205.84|208.63|205.73|7
1652759910000|2022-05-17 03:58:30|208.75|205.85|208.76|205.86|208.8|205.9|208.74|205.84|16
1652759920000|2022-05-17 03:58:40|208.75|205.85|208.74|205.84|208.76|205.86|208.74|205.84|4
1652759940000|2022-05-17 03:59:00|208.72|205.82|208.46|205.56|208.72|205.82|208.46|205.56|22
1652759950000|2022-05-17 03:59:10|208.48|205.58|208.34|205.44|208.49|205.59|208.32|205.42|24
1652759960000|2022-05-17 03:59:20|208.27|205.37|208.33|205.43|208.34|205.44|208.27|205.37|14
1652759970000|2022-05-17 03:59:30|208.34|205.44|208.29|205.39|208.34|205.44|208.25|205.35|19
1652759980000|2022-05-17 03:59:40|208.31|205.41|208.07|205.17|208.33|205.43|208.04|205.14|26
1652759990000|2022-05-17 03:59:50|208.05|205.15|208.01|205.11|208.05|205.15|207.99|205.09|11
1652760000000|2022-05-17 04:00:00|208.02|205.12|207.85|204.95|208.02|205.12|207.84|204.94|21
1652760010000|2022-05-17 04:00:10|207.81|204.91|207.94|205.04|207.95|205.05|207.81|204.91|11
1652760020000|2022-05-17 04:00:20|207.95|205.05|207.95|205.05|207.96|205.06|207.91|205.01|6
1652760030000|2022-05-17 04:00:30|207.94|205.04|207.73|204.83|207.94|205.04|207.67|204.77|23
1652760040000|2022-05-17 04:00:40|207.95|205.05|207.73|204.83|207.96|205.06|207.71|204.81|23
1652760050000|2022-05-17 04:00:50|207.72|204.82|207.68|204.78|207.73|204.83|207.67|204.77|13
1652760060000|2022-05-17 04:01:00|207.69|204.79|207.71|204.81|207.74|204.84|207.68|204.78|16
1652760070000|2022-05-17 04:01:10|207.73|204.83|207.87|204.97|207.93|205.03|207.71|204.81|20
1652760080000|2022-05-17 04:01:20|207.84|204.94|208|205.1|208|205.1|207.84|204.94|24
1652760090000|2022-05-17 04:01:30|207.97|205.07|208.38|205.48|208.41|205.51|207.95|205.05|31
1652760100000|2022-05-17 04:01:40|208.39|205.49|208.2|205.3|208.43|205.53|208.15|205.25|23
1652760110000|2022-05-17 04:01:50|208.16|205.26|208.21|205.31|208.21|205.31|208.13|205.23|23
1652760120000|2022-05-17 04:02:00|208.15|205.25|208.29|205.39|208.3|205.4|208.15|205.25|28
1652760130000|2022-05-17 04:02:10|208.28|205.38|208.3|205.4|208.31|205.41|208.25|205.35|29
1652760140000|2022-05-17 04:02:20|208.29|205.39|208.06|205.16|208.29|205.39|208.06|205.16|23
1652760150000|2022-05-17 04:02:30|208.05|205.15|208.06|205.16|208.06|205.16|208.03|205.13|11
1652760160000|2022-05-17 04:02:40|208.08|205.18|208.14|205.24|208.16|205.26|208.06|205.16|19
1652760170000|2022-05-17 04:02:50|208.15|205.25|208.29|205.39|208.34|205.44|208.12|205.22|22
1652760180000|2022-05-17 04:03:00|208.31|205.41|208.49|205.59|208.49|205.59|208.29|205.39|17
1652760190000|2022-05-17 04:03:10|208.43|205.53|208.62|205.72|208.63|205.73|208.43|205.53|22
1652760200000|2022-05-17 04:03:20|208.59|205.69|208.64|205.74|208.64|205.74|208.58|205.68|18
1652760210000|2022-05-17 04:03:30|208.62|205.72|208.66|205.76|208.73|205.83|208.59|205.69|29
1652760220000|2022-05-17 04:03:40|208.67|205.77|208.66|205.76|208.7|205.8|208.64|205.74|20
1652760230000|2022-05-17 04:03:50|208.67|205.77|208.68|205.78|208.68|205.78|208.64|205.74|20
1652760240000|2022-05-17 04:04:00|208.69|205.79|208.71|205.81|208.73|205.83|208.65|205.75|20
1652760250000|2022-05-17 04:04:10|208.72|205.82|208.72|205.82|208.76|205.86|208.69|205.79|23
1652760260000|2022-05-17 04:04:20|208.75|205.85|208.72|205.82|208.75|205.85|208.72|205.82|5
1652760270000|2022-05-17 04:04:30|208.73|205.83|208.72|205.82|208.78|205.88|208.72|205.82|12
1652760280000|2022-05-17 04:04:40|208.73|205.83|208.69|205.79|208.74|205.84|208.68|205.78|12
1652760290000|2022-05-17 04:04:50|208.7|205.8|208.69|205.79|208.72|205.82|208.68|205.78|13
1652760300000|2022-05-17 04:05:00|208.67|205.77|208.71|205.81|208.71|205.81|208.67|205.77|12
1652760310000|2022-05-17 04:05:10|208.7|205.8|208.7|205.8|208.72|205.82|208.69|205.79|8
1652760320000|2022-05-17 04:05:20|208.71|205.81|208.73|205.83|208.73|205.83|208.69|205.79|12
1652760330000|2022-05-17 04:05:30|208.71|205.81|208.71|205.81|208.74|205.84|208.7|205.8|20
1652760340000|2022-05-17 04:05:40|208.73|205.83|208.71|205.81|208.74|205.84|208.7|205.8|12
1652760350000|2022-05-17 04:05:50|208.72|205.82|208.69|205.79|208.74|205.84|208.69|205.79|11
1652760360000|2022-05-17 04:06:00|208.71|205.81|208.76|205.86|208.76|205.86|208.7|205.8|17
1652760370000|2022-05-17 04:06:10|208.77|205.87|208.38|205.48|208.78|205.88|208.36|205.46|23
1652760380000|2022-05-17 04:06:20|208.29|205.39|207.98|205.08|208.29|205.39|207.98|205.08|26
1652760390000|2022-05-17 04:06:30|207.97|205.07|208.06|205.16|208.08|205.18|207.95|205.05|29
1652760400000|2022-05-17 04:06:40|208.05|205.15|208.31|205.41|208.33|205.43|208.05|205.15|23
1652760410000|2022-05-17 04:06:50|208.32|205.42|208.05|205.15|208.35|205.45|207.97|205.07|26
1652760420000|2022-05-17 04:07:00|208.04|205.14|208.04|205.14|208.09|205.19|207.97|205.07|18
1652760430000|2022-05-17 04:07:10|208.05|205.15|208.13|205.23|208.15|205.25|208.04|205.14|18
1652760440000|2022-05-17 04:07:20|208.12|205.22|208.15|205.25|208.17|205.27|208.12|205.22|14
1652760450000|2022-05-17 04:07:30|208.14|205.24|208.09|205.19|208.15|205.25|208.06|205.16|13
1652760460000|2022-05-17 04:07:40|208.07|205.17|207.98|205.08|208.09|205.19|207.97|205.07|23
1652760470000|2022-05-17 04:07:50|208.01|205.11|207.9|205|208.02|205.12|207.87|204.97|19
1652760480000|2022-05-17 04:08:00|207.88|204.98|207.87|204.97|207.93|205.03|207.84|204.94|18
1652760490000|2022-05-17 04:08:10|207.88|204.98|207.9|205|207.91|205.01|207.84|204.94|25
1652760500000|2022-05-17 04:08:20|207.88|204.98|207.89|204.99|207.9|205|207.8|204.9|14
1652760510000|2022-05-17 04:08:30|207.88|204.98|207.84|204.94|207.91|205.01|207.84|204.94|16
1652760520000|2022-05-17 04:08:40|207.85|204.95|207.73|204.83|207.85|204.95|207.66|204.76|21
1652760530000|2022-05-17 04:08:50|207.77|204.87|207.77|204.87|207.83|204.93|207.74|204.84|20
1652760540000|2022-05-17 04:09:00|207.76|204.86|207.69|204.79|207.76|204.86|207.63|204.73|21
1652760550000|2022-05-17 04:09:10|207.7|204.8|207.7|204.8|207.71|204.81|207.67|204.77|12
1652760560000|2022-05-17 04:09:20|207.69|204.79|207.69|204.79|207.7|204.8|207.66|204.76|9
1652760570000|2022-05-17 04:09:30|207.71|204.81|207.72|204.82|207.74|204.84|207.69|204.79|13
1652760580000|2022-05-17 04:09:40|207.73|204.83|207.72|204.82|207.74|204.84|207.7|204.8|14
1652760590000|2022-05-17 04:09:50|207.7|204.8|207.64|204.74|207.71|204.81|207.61|204.71|13
1652760600000|2022-05-17 04:10:00|207.62|204.72|207.69|204.79|207.69|204.79|207.6|204.7|16
1652760610000|2022-05-17 04:10:10|207.68|204.78|207.75|204.85|207.75|204.85|207.67|204.77|20
1652760620000|2022-05-17 04:10:20|207.78|204.88|207.89|204.99|207.89|204.99|207.78|204.88|18
1652760630000|2022-05-17 04:10:30|207.9|205|207.9|205|207.9|205|207.9|205|1
1652760640000|2022-05-17 04:10:40|207.91|205.01|207.89|204.99|207.91|205.01|207.89|204.99|6
1652760650000|2022-05-17 04:10:50|207.91|205.01|207.95|205.05|207.95|205.05|207.89|204.99|9
1652760660000|2022-05-17 04:11:00|207.92|205.02|207.95|205.05|207.96|205.06|207.92|205.02|13
1652760670000|2022-05-17 04:11:10|207.96|205.06|207.96|205.06|207.96|205.06|207.93|205.03|5
1652760680000|2022-05-17 04:11:20|207.94|205.04|207.97|205.07|207.97|205.07|207.94|205.04|6
1652760690000|2022-05-17 04:11:30|207.98|205.08|208.09|205.19|208.11|205.21|207.98|205.08|10
1652760700000|2022-05-17 04:11:40|208.1|205.2|208.13|205.23|208.13|205.23|208.09|205.19|8
1652760710000|2022-05-17 04:11:50|208.14|205.24|207.76|204.86|208.14|205.24|207.69|204.79|24
1652760720000|2022-05-17 04:12:00|207.77|204.87|207.97|205.07|207.97|205.07|207.72|204.82|22
1652760730000|2022-05-17 04:12:10|207.96|205.06|207.98|205.08|208.01|205.11|207.93|205.03|20
1652760740000|2022-05-17 04:12:20|207.99|205.09|207.92|205.02|207.99|205.09|207.92|205.02|12
1652760750000|2022-05-17 04:12:30|207.94|205.04|207.85|204.95|207.94|205.04|207.85|204.95|24
1652760760000|2022-05-17 04:12:40|207.84|204.94|207.84|204.94|207.84|204.94|207.81|204.91|10
1652760770000|2022-05-17 04:12:50|207.82|204.92|207.95|205.05|207.96|205.06|207.8|204.9|21
1652760780000|2022-05-17 04:13:00|207.96|205.06|207.97|205.07|207.97|205.07|207.94|205.04|9
1652760790000|2022-05-17 04:13:10|208|205.1|207.92|205.02|208|205.1|207.89|204.99|15
1652760800000|2022-05-17 04:13:20|207.93|205.03|207.95|205.05|207.96|205.06|207.91|205.01|17
1652760810000|2022-05-17 04:13:30|207.96|205.06|207.94|205.04|207.97|205.07|207.89|204.99|17
1652760820000|2022-05-17 04:13:40|207.92|205.02|207.91|205.01|207.94|205.04|207.91|205.01|14
1652760830000|2022-05-17 04:13:50|207.9|205|207.85|204.95|207.91|205.01|207.84|204.94|10
1652760840000|2022-05-17 04:14:00|207.86|204.96|207.92|205.02|207.93|205.03|207.86|204.96|13
1652760850000|2022-05-17 04:14:10|207.9|205|207.94|205.04|207.95|205.05|207.9|205|13
1652760860000|2022-05-17 04:14:20|207.95|205.05|207.98|205.08|208.02|205.12|207.95|205.05|14
1652760870000|2022-05-17 04:14:30|207.99|205.09|207.99|205.09|208|205.1|207.97|205.07|16
1652760880000|2022-05-17 04:14:40|208|205.1|207.95|205.05|208|205.1|207.93|205.03|10
1652760890000|2022-05-17 04:14:50|207.96|205.06|207.97|205.07|207.97|205.07|207.96|205.06|2
1652760900000|2022-05-17 04:15:00|207.96|205.06|207.93|205.03|207.97|205.07|207.91|205.01|17
1652760910000|2022-05-17 04:15:10|207.94|205.04|208.01|205.11|208.02|205.12|207.91|205.01|18
1652760920000|2022-05-17 04:15:20|208|205.1|208|205.1|208.02|205.12|207.98|205.08|11
1652760930000|2022-05-17 04:15:30|208.01|205.11|207.98|205.08|208.01|205.11|207.95|205.05|20
1652760940000|2022-05-17 04:15:40|207.97|205.07|207.97|205.07|207.99|205.09|207.95|205.05|16
1652760950000|2022-05-17 04:15:50|207.96|205.06|207.94|205.04|207.97|205.07|207.9|205|13
1652760960000|2022-05-17 04:16:00|207.95|205.05|207.86|204.96|207.95|205.05|207.86|204.96|14
1652760970000|2022-05-17 04:16:10|207.87|204.97|207.88|204.98|207.9|205|207.84|204.94|13
1652760980000|2022-05-17 04:16:20|207.89|204.99|207.88|204.98|207.92|205.02|207.88|204.98|5
1652760990000|2022-05-17 04:16:30|207.89|204.99|207.89|204.99|207.94|205.04|207.87|204.97|10
1652761000000|2022-05-17 04:16:40|207.88|204.98|207.95|205.05|207.97|205.07|207.88|204.98|16
1652761010000|2022-05-17 04:16:50|207.96|205.06|207.88|204.98|207.96|205.06|207.88|204.98|7
1652761020000|2022-05-17 04:17:00|207.87|204.97|207.83|204.93|207.92|205.02|207.65|204.75|24
1652761030000|2022-05-17 04:17:10|207.81|204.91|207.81|204.91|207.83|204.93|207.79|204.89|13
1652761040000|2022-05-17 04:17:20|207.82|204.92|207.85|204.95|207.86|204.96|207.81|204.91|9
1652761050000|2022-05-17 04:17:30|207.82|204.92|207.69|204.79|207.82|204.92|207.69|204.79|13
1652761060000|2022-05-17 04:17:40|207.66|204.76|207.68|204.78|207.73|204.83|207.62|204.72|14
1652761070000|2022-05-17 04:17:50|207.67|204.77|207.65|204.75|207.68|204.78|207.65|204.75|9
1652761080000|2022-05-17 04:18:00|207.66|204.76|207.86|204.96|207.87|204.97|207.66|204.76|11
1652761090000|2022-05-17 04:18:10|207.83|204.93|207.85|204.95|207.86|204.96|207.82|204.92|13
1652761100000|2022-05-17 04:18:20|207.86|204.96|207.89|204.99|207.89|204.99|207.84|204.94|11
1652761110000|2022-05-17 04:18:30|207.87|204.97|207.86|204.96|207.87|204.97|207.84|204.94|7
1652761120000|2022-05-17 04:18:40|207.85|204.95|207.82|204.92|207.85|204.95|207.8|204.9|10
1652761130000|2022-05-17 04:18:50|207.83|204.93|207.8|204.9|207.83|204.93|207.8|204.9|6
1652761140000|2022-05-17 04:19:00|207.81|204.91|207.8|204.9|207.81|204.91|207.8|204.9|2
1652761150000|2022-05-17 04:19:10|207.81|204.91|207.8|204.9|207.82|204.92|207.79|204.89|5
1652761160000|2022-05-17 04:19:20|207.81|204.91|207.8|204.9|207.81|204.91|207.8|204.9|4
1652761170000|2022-05-17 04:19:30|207.81|204.91|207.81|204.91|207.81|204.91|207.81|204.91|1
1652761180000|2022-05-17 04:19:40|207.8|204.9|207.8|204.9|207.8|204.9|207.8|204.9|1
1652761190000|2022-05-17 04:19:50|207.81|204.91|207.84|204.94|207.86|204.96|207.8|204.9|9
1652761200000|2022-05-17 04:20:00|207.83|204.93|207.82|204.92|207.83|204.93|207.81|204.91|16
1652761210000|2022-05-17 04:20:10|207.83|204.93|207.84|204.94|207.84|204.94|207.81|204.91|10
1652761220000|2022-05-17 04:20:20|207.82|204.92|207.81|204.91|207.83|204.93|207.81|204.91|6
1652761230000|2022-05-17 04:20:30|207.82|204.92|207.79|204.89|207.82|204.92|207.78|204.88|9
1652761240000|2022-05-17 04:20:40|207.8|204.9|207.74|204.84|207.8|204.9|207.74|204.84|10
1652761250000|2022-05-17 04:20:50|207.73|204.83|207.81|204.91|207.83|204.93|207.73|204.83|11
1652761260000|2022-05-17 04:21:00|207.82|204.92|207.83|204.93|207.83|204.93|207.82|204.92|2
1652761270000|2022-05-17 04:21:10|207.88|204.98|207.85|204.95|207.88|204.98|207.84|204.94|11
1652761280000|2022-05-17 04:21:20|207.84|204.94|207.85|204.95|207.86|204.96|207.84|204.94|6
1652761290000|2022-05-17 04:21:30|207.86|204.96|207.76|204.86|207.86|204.96|207.69|204.79|13
1652761300000|2022-05-17 04:21:40|207.77|204.87|207.71|204.81|207.82|204.92|207.71|204.81|13
1652761310000|2022-05-17 04:21:50|207.72|204.82|207.65|204.75|207.72|204.82|207.65|204.75|14
1652761320000|2022-05-17 04:22:00|207.66|204.76|207.67|204.77|207.67|204.77|207.66|204.76|2
1652761330000|2022-05-17 04:22:10|207.7|204.8|207.68|204.78|207.71|204.81|207.66|204.76|10
1652761340000|2022-05-17 04:22:20|207.69|204.79|207.68|204.78|207.69|204.79|207.66|204.76|8
1652761350000|2022-05-17 04:22:30|207.67|204.77|207.68|204.78|207.68|204.78|207.67|204.77|6
1652761360000|2022-05-17 04:22:40|207.67|204.77|207.67|204.77|207.68|204.78|207.66|204.76|5
1652761370000|2022-05-17 04:22:50|207.66|204.76|207.66|204.76|207.67|204.77|207.65|204.75|8
1652761380000|2022-05-17 04:23:00|207.65|204.75|207.67|204.77|207.69|204.79|207.65|204.75|9
1652761390000|2022-05-17 04:23:10|207.66|204.76|207.66|204.76|207.67|204.77|207.64|204.74|11
1652761400000|2022-05-17 04:23:20|207.65|204.75|207.66|204.76|207.67|204.77|207.65|204.75|10
1652761410000|2022-05-17 04:23:30|207.56|204.66|207.55|204.65|207.57|204.67|207.53|204.63|14
1652761420000|2022-05-17 04:23:40|207.56|204.66|207.49|204.59|207.57|204.67|207.49|204.59|16
1652761430000|2022-05-17 04:23:50|207.48|204.58|207.31|204.41|207.48|204.58|207.31|204.41|18
1652761440000|2022-05-17 04:24:00|207.3|204.4|206.61|203.71|207.3|204.4|206.6|203.7|18
1652761450000|2022-05-17 04:24:10|206.63|203.73|206.83|203.93|206.83|203.93|206.59|203.69|24
1652761460000|2022-05-17 04:24:20|206.82|203.92|206.9|204|206.93|204.03|206.77|203.87|26
1652761470000|2022-05-17 04:24:30|206.91|204.01|206.88|203.98|206.93|204.03|206.88|203.98|14
1652761480000|2022-05-17 04:24:40|206.89|203.99|206.9|204|206.92|204.02|206.88|203.98|13
1652761490000|2022-05-17 04:24:50|206.89|203.99|206.8|203.9|206.92|204.02|206.79|203.89|19
1652761500000|2022-05-17 04:25:00|206.81|203.91|206.83|203.93|206.85|203.95|206.8|203.9|16
1652761510000|2022-05-17 04:25:10|206.84|203.94|206.89|203.99|206.91|204.01|206.82|203.92|21
1652761520000|2022-05-17 04:25:20|206.88|203.98|206.8|203.9|206.9|204|206.78|203.88|18
1652761530000|2022-05-17 04:25:30|206.82|203.92|206.77|203.87|206.82|203.92|206.7|203.8|20
1652761540000|2022-05-17 04:25:40|206.75|203.85|206.83|203.93|206.87|203.97|206.75|203.85|20
1652761550000|2022-05-17 04:25:50|206.84|203.94|206.84|203.94|206.85|203.95|206.81|203.91|16
1652761560000|2022-05-17 04:26:00|206.85|203.95|206.87|203.97|206.87|203.97|206.82|203.92|16
1652761570000|2022-05-17 04:26:10|206.88|203.98|206.94|204.04|206.94|204.04|206.84|203.94|21
1652761580000|2022-05-17 04:26:20|206.95|204.05|207.02|204.12|207.02|204.12|206.93|204.03|17
1652761590000|2022-05-17 04:26:30|207.04|204.14|207.02|204.12|207.06|204.16|207.02|204.12|11
1652761600000|2022-05-17 04:26:40|207.03|204.13|207.09|204.19|207.09|204.19|207.02|204.12|15
1652761610000|2022-05-17 04:26:50|207.11|204.21|207.19|204.29|207.19|204.29|207.08|204.18|20
1652761620000|2022-05-17 04:27:00|207.18|204.28|207.38|204.48|207.4|204.5|207.17|204.27|17
1652761630000|2022-05-17 04:27:10|207.35|204.45|207.43|204.53|207.43|204.53|207.35|204.45|14
1652761640000|2022-05-17 04:27:20|207.44|204.54|207.46|204.56|207.48|204.58|207.44|204.54|9
1652761650000|2022-05-17 04:27:30|207.44|204.54|207.47|204.57|207.48|204.58|207.44|204.54|5
1652761660000|2022-05-17 04:27:40|207.44|204.54|206.94|204.04|207.44|204.54|206.73|203.83|28
1652761670000|2022-05-17 04:27:50|206.9|204|206.8|203.9|206.98|204.08|206.8|203.9|21
1652761680000|2022-05-17 04:28:00|206.87|203.97|206.8|203.9|206.87|203.97|206.8|203.9|10
1652761690000|2022-05-17 04:28:10|206.84|203.94|206.69|203.79|206.84|203.94|206.68|203.78|14
1652761700000|2022-05-17 04:28:20|206.74|203.84|206.72|203.82|206.74|203.84|206.7|203.8|8
1652761710000|2022-05-17 04:28:30|206.69|203.79|206.68|203.78|206.73|203.83|206.65|203.75|12
1652761720000|2022-05-17 04:28:40|206.71|203.81|206.74|203.84|206.74|203.84|206.7|203.8|5
1652761730000|2022-05-17 04:28:50|206.73|203.83|206.72|203.82|206.73|203.83|206.72|203.82|2
1652761740000|2022-05-17 04:29:00|206.71|203.81|206.72|203.82|206.73|203.83|206.69|203.79|17
1652761750000|2022-05-17 04:29:10|206.71|203.81|206.8|203.9|206.8|203.9|206.71|203.81|13
1652761760000|2022-05-17 04:29:20|206.81|203.91|206.8|203.9|206.81|203.91|206.8|203.9|2
1652761780000|2022-05-17 04:29:40|206.79|203.89|206.8|203.9|206.8|203.9|206.79|203.89|2
1652761790000|2022-05-17 04:29:50|206.81|203.91|206.83|203.93|206.83|203.93|206.81|203.91|2
1652761800000|2022-05-17 04:30:00|206.82|203.92|206.69|203.79|206.82|203.92|206.68|203.78|10
1652761810000|2022-05-17 04:30:10|206.67|203.77|206.69|203.79|206.69|203.79|206.64|203.74|11
1652761820000|2022-05-17 04:30:20|206.68|203.78|206.79|203.89|206.79|203.89|206.68|203.78|17
1652761830000|2022-05-17 04:30:30|206.82|203.92|206.84|203.94|206.85|203.95|206.79|203.89|13
1652761840000|2022-05-17 04:30:40|206.86|203.96|207.01|204.11|207.02|204.12|206.86|203.96|18
1652761850000|2022-05-17 04:30:50|207.02|204.12|207.12|204.22|207.12|204.22|206.99|204.09|18
1652761860000|2022-05-17 04:31:00|207.22|204.32|207.05|204.15|207.23|204.33|207.05|204.15|17
1652761870000|2022-05-17 04:31:10|207.1|204.2|207.06|204.16|207.1|204.2|207.05|204.15|10
1652761880000|2022-05-17 04:31:20|207.07|204.17|207.09|204.19|207.09|204.19|207.06|204.16|9
1652761890000|2022-05-17 04:31:30|207.1|204.2|207.14|204.24|207.16|204.26|207.1|204.2|7
1652761900000|2022-05-17 04:31:40|207.13|204.23|207.15|204.25|207.15|204.25|207.13|204.23|3
1652761910000|2022-05-17 04:31:50|207.17|204.27|207.24|204.34|207.24|204.34|207.16|204.26|7
1652761920000|2022-05-17 04:32:00|207.23|204.33|207.24|204.34|207.24|204.34|207.23|204.33|6
1652761930000|2022-05-17 04:32:10|207.23|204.33|207.24|204.34|207.24|204.34|207.23|204.33|2
1652761940000|2022-05-17 04:32:20|207.25|204.35|207.26|204.36|207.35|204.45|207.24|204.34|16
1652761950000|2022-05-17 04:32:30|207.27|204.37|207.24|204.34|207.29|204.39|207.22|204.32|7
1652761960000|2022-05-17 04:32:40|207.23|204.33|207.22|204.32|207.23|204.33|207.22|204.32|2
1652761970000|2022-05-17 04:32:50|207.23|204.33|207.28|204.38|207.3|204.4|207.21|204.31|9
1652761980000|2022-05-17 04:33:00|207.29|204.39|207.13|204.23|207.29|204.39|207.12|204.22|17
1652761990000|2022-05-17 04:33:10|207.15|204.25|207.16|204.26|207.18|204.28|207.15|204.25|6
1652762000000|2022-05-17 04:33:20|207.17|204.27|207.18|204.28|207.18|204.28|207.16|204.26|4
1652762010000|2022-05-17 04:33:30|207.22|204.32|207.21|204.31|207.23|204.33|207.21|204.31|6
1652762020000|2022-05-17 04:33:40|207.22|204.32|207.28|204.38|207.34|204.44|207.22|204.32|18
1652762030000|2022-05-17 04:33:50|207.3|204.4|207.35|204.45|207.37|204.47|207.26|204.36|14
1652762040000|2022-05-17 04:34:00|207.34|204.44|207.33|204.43|207.34|204.44|207.29|204.39|17
1652762050000|2022-05-17 04:34:10|207.32|204.42|207.34|204.44|207.34|204.44|207.3|204.4|5
1652762060000|2022-05-17 04:34:20|207.35|204.45|207.42|204.52|207.42|204.52|207.35|204.45|14
1652762070000|2022-05-17 04:34:30|207.45|204.55|207.43|204.53|207.45|204.55|207.41|204.51|17
1652762080000|2022-05-17 04:34:40|207.44|204.54|207.44|204.54|207.44|204.54|207.43|204.53|5
1652762090000|2022-05-17 04:34:50|207.45|204.55|207.43|204.53|207.45|204.55|207.43|204.53|3
1652762100000|2022-05-17 04:35:00|207.44|204.54|207.54|204.64|207.56|204.66|207.44|204.54|16
1652762110000|2022-05-17 04:35:10|207.55|204.65|207.56|204.66|207.59|204.69|207.54|204.64|13
1652762120000|2022-05-17 04:35:20|207.57|204.67|207.58|204.68|207.58|204.68|207.56|204.66|6
1652762130000|2022-05-17 04:35:30|207.56|204.66|207.57|204.67|207.58|204.68|207.55|204.65|15
1652762140000|2022-05-17 04:35:40|207.58|204.68|207.66|204.76|207.7|204.8|207.58|204.68|10
1652762150000|2022-05-17 04:35:50|207.67|204.77|207.71|204.81|207.71|204.81|207.67|204.77|6
1652762160000|2022-05-17 04:36:00|207.69|204.79|207.59|204.69|207.71|204.81|207.58|204.68|10
1652762170000|2022-05-17 04:36:10|207.58|204.68|207.55|204.65|207.6|204.7|207.55|204.65|8
1652762180000|2022-05-17 04:36:20|207.54|204.64|207.7|204.8|207.72|204.82|207.54|204.64|18
1652762190000|2022-05-17 04:36:30|207.67|204.77|207.69|204.79|207.7|204.8|207.67|204.77|10
1652762200000|2022-05-17 04:36:40|207.67|204.77|207.71|204.81|207.76|204.86|207.67|204.77|12
1652762210000|2022-05-17 04:36:50|207.73|204.83|207.99|205.09|208.13|205.23|207.73|204.83|27
1652762220000|2022-05-17 04:37:00|207.98|205.08|207.84|204.94|207.98|205.08|207.83|204.93|16
1652762230000|2022-05-17 04:37:10|207.83|204.93|207.74|204.84|207.85|204.95|207.74|204.84|13
1652762240000|2022-05-17 04:37:20|207.79|204.89|207.92|205.02|207.93|205.03|207.77|204.87|24
1652762250000|2022-05-17 04:37:30|207.91|205.01|207.82|204.92|207.91|205.01|207.82|204.92|14
1652762260000|2022-05-17 04:37:40|207.81|204.91|207.71|204.81|207.81|204.91|207.71|204.81|13
1652762270000|2022-05-17 04:37:50|207.68|204.78|207.82|204.92|207.85|204.95|207.65|204.75|17
1652762280000|2022-05-17 04:38:00|207.81|204.91|207.7|204.8|207.81|204.91|207.69|204.79|10
1652762290000|2022-05-17 04:38:10|207.69|204.79|207.62|204.72|207.69|204.79|207.54|204.64|23
1652762300000|2022-05-17 04:38:20|207.63|204.73|207.69|204.79|207.7|204.8|207.63|204.73|15
1652762310000|2022-05-17 04:38:30|207.68|204.78|207.83|204.93|207.83|204.93|207.67|204.77|11
1652762320000|2022-05-17 04:38:40|207.84|204.94|207.9|205|208.01|205.11|207.84|204.94|22
1652762330000|2022-05-17 04:38:50|207.91|205.01|207.91|205.01|207.91|205.01|207.88|204.98|9
1652762340000|2022-05-17 04:39:00|207.9|205|207.99|205.09|207.99|205.09|207.89|204.99|9
1652762350000|2022-05-17 04:39:10|208.01|205.11|208.03|205.13|208.03|205.13|208.01|205.11|5
1652762360000|2022-05-17 04:39:20|208.02|205.12|207.69|204.79|208.02|205.12|207.69|204.79|20
1652762370000|2022-05-17 04:39:30|207.72|204.82|207.82|204.92|207.94|205.04|207.6|204.7|29
1652762380000|2022-05-17 04:39:40|207.83|204.93|207.82|204.92|207.83|204.93|207.79|204.89|9
1652762390000|2022-05-17 04:39:50|207.81|204.91|207.65|204.75|207.81|204.91|207.65|204.75|10
1652762400000|2022-05-17 04:40:00|207.63|204.73|207.42|204.52|207.65|204.75|207.42|204.52|14
1652762410000|2022-05-17 04:40:10|207.41|204.51|207.69|204.79|207.69|204.79|207.41|204.51|19
1652762420000|2022-05-17 04:40:20|207.68|204.78|207.99|205.09|208|205.1|207.68|204.78|22
1652762430000|2022-05-17 04:40:30|207.96|205.06|208.04|205.14|208.06|205.16|207.96|205.06|15
1652762440000|2022-05-17 04:40:40|208.02|205.12|207.89|204.99|208.02|205.12|207.89|204.99|8
1652762450000|2022-05-17 04:40:50|207.88|204.98|207.43|204.53|207.88|204.98|207.43|204.53|27
1652762460000|2022-05-17 04:41:00|207.45|204.55|207.43|204.53|207.53|204.63|207.37|204.47|20
1652762470000|2022-05-17 04:41:10|207.39|204.49|207.44|204.54|207.44|204.54|207.29|204.39|13
1652762480000|2022-05-17 04:41:20|207.39|204.49|207.37|204.47|207.39|204.49|207.33|204.43|19
1652762490000|2022-05-17 04:41:30|207.4|204.5|207.41|204.51|207.53|204.63|207.38|204.48|18
1652762500000|2022-05-17 04:41:40|207.43|204.53|207.41|204.51|207.43|204.53|207.41|204.51|2
1652762510000|2022-05-17 04:41:50|207.39|204.49|207.34|204.44|207.39|204.49|207.34|204.44|4
1652762520000|2022-05-17 04:42:00|207.26|204.36|207.4|204.5|207.4|204.5|207.26|204.36|15
1652762530000|2022-05-17 04:42:10|207.42|204.52|207.52|204.62|207.53|204.63|207.41|204.51|12
1652762540000|2022-05-17 04:42:20|207.53|204.63|207.46|204.56|207.53|204.63|207.45|204.55|13
1652762550000|2022-05-17 04:42:30|207.47|204.57|207.47|204.57|207.49|204.59|207.47|204.57|5
1652762560000|2022-05-17 04:42:40|207.49|204.59|207.48|204.58|207.54|204.64|207.48|204.58|11
1652762570000|2022-05-17 04:42:50|207.47|204.57|207.45|204.55|207.49|204.59|207.45|204.55|10
1652762580000|2022-05-17 04:43:00|207.46|204.56|207.54|204.64|207.54|204.64|207.45|204.55|11
1652762590000|2022-05-17 04:43:10|207.53|204.63|207.52|204.62|207.54|204.64|207.51|204.61|5
1652762600000|2022-05-17 04:43:20|207.47|204.57|207.46|204.56|207.47|204.57|207.41|204.51|11
1652762610000|2022-05-17 04:43:30|207.47|204.57|207.53|204.63|207.53|204.63|207.44|204.54|11
1652762620000|2022-05-17 04:43:40|207.52|204.62|207.41|204.51|207.52|204.62|207.35|204.45|15
1652762630000|2022-05-17 04:43:50|207.42|204.52|207.42|204.52|207.48|204.58|207.42|204.52|20
1652762640000|2022-05-17 04:44:00|207.44|204.54|207.39|204.49|207.45|204.55|207.39|204.49|15
1652762650000|2022-05-17 04:44:10|207.37|204.47|207.33|204.43|207.39|204.49|207.33|204.43|7
1652762660000|2022-05-17 04:44:20|207.32|204.42|207.38|204.48|207.4|204.5|207.32|204.42|11
1652762670000|2022-05-17 04:44:30|207.39|204.49|207.37|204.47|207.39|204.49|207.32|204.42|15
1652762680000|2022-05-17 04:44:40|207.38|204.48|207.32|204.42|207.39|204.49|207.32|204.42|13
1652762690000|2022-05-17 04:44:50|207.33|204.43|207.31|204.41|207.35|204.45|207.3|204.4|14
1652762700000|2022-05-17 04:45:00|207.3|204.4|207.38|204.48|207.39|204.49|207.3|204.4|17
1652762710000|2022-05-17 04:45:10|207.39|204.49|207.39|204.49|207.4|204.5|207.39|204.49|3
1652762720000|2022-05-17 04:45:20|207.4|204.5|207.44|204.54|207.47|204.57|207.4|204.5|13
1652762730000|2022-05-17 04:45:30|207.41|204.51|207.35|204.45|207.41|204.51|207.34|204.44|16
1652762740000|2022-05-17 04:45:40|207.34|204.44|207.32|204.42|207.38|204.48|207.32|204.42|13
1652762750000|2022-05-17 04:45:50|207.33|204.43|207.38|204.48|207.39|204.49|207.33|204.43|7
1652762770000|2022-05-17 04:46:10|207.39|204.49|207.39|204.49|207.39|204.49|207.38|204.48|3
1652762780000|2022-05-17 04:46:20|207.38|204.48|207.38|204.48|207.44|204.54|207.38|204.48|11
1652762790000|2022-05-17 04:46:30|207.37|204.47|207.49|204.59|207.49|204.59|207.37|204.47|10
1652762800000|2022-05-17 04:46:40|207.52|204.62|207.55|204.65|207.58|204.68|207.52|204.62|17
1652762810000|2022-05-17 04:46:50|207.47|204.57|207.47|204.57|207.48|204.58|207.46|204.56|8
1652762820000|2022-05-17 04:47:00|207.44|204.54|207.51|204.61|207.53|204.63|207.44|204.54|12
1652762830000|2022-05-17 04:47:10|207.52|204.62|207.56|204.66|207.57|204.67|207.52|204.62|12
1652762840000|2022-05-17 04:47:20|207.57|204.67|207.54|204.64|207.57|204.67|207.5|204.6|10
1652762850000|2022-05-17 04:47:30|207.55|204.65|207.53|204.63|207.55|204.65|207.5|204.6|18
1652762860000|2022-05-17 04:47:40|207.54|204.64|207.56|204.66|207.56|204.66|207.51|204.61|7
1652762870000|2022-05-17 04:47:50|207.54|204.64|207.55|204.65|207.55|204.65|207.54|204.64|2
1652762880000|2022-05-17 04:48:00|207.52|204.62|207.57|204.67|207.59|204.69|207.52|204.62|13
1652762890000|2022-05-17 04:48:10|207.58|204.68|207.58|204.68|207.59|204.69|207.58|204.68|3
1652762900000|2022-05-17 04:48:20|207.59|204.69|207.6|204.7|207.63|204.73|207.57|204.67|20
1652762910000|2022-05-17 04:48:30|207.57|204.67|207.59|204.69|207.63|204.73|207.56|204.66|26
1652762920000|2022-05-17 04:48:40|207.62|204.72|207.67|204.77|207.67|204.77|207.6|204.7|20
1652762930000|2022-05-17 04:48:50|207.68|204.78|207.78|204.88|207.84|204.94|207.65|204.75|15
1652762940000|2022-05-17 04:49:00|207.79|204.89|207.86|204.96|207.86|204.96|207.78|204.88|24
1652762950000|2022-05-17 04:49:10|207.84|204.94|207.86|204.96|207.86|204.96|207.84|204.94|3
1652762960000|2022-05-17 04:49:20|207.87|204.97|207.91|205.01|207.92|205.02|207.87|204.97|15
1652762970000|2022-05-17 04:49:30|207.9|205|207.91|205.01|207.92|205.02|207.87|204.97|23
1652762980000|2022-05-17 04:49:40|207.9|205|207.87|204.97|207.93|205.03|207.86|204.96|18
1652762990000|2022-05-17 04:49:50|207.88|204.98|207.81|204.91|207.88|204.98|207.74|204.84|11
1652763000000|2022-05-17 04:50:00|207.77|204.87|207.78|204.88|207.78|204.88|207.69|204.79|24
1652763010000|2022-05-17 04:50:10|207.77|204.87|207.75|204.85|207.79|204.89|207.73|204.83|17
1652763020000|2022-05-17 04:50:20|207.76|204.86|207.77|204.87|207.79|204.89|207.74|204.84|13
1652763030000|2022-05-17 04:50:30|207.74|204.84|207.69|204.79|207.74|204.84|207.69|204.79|12
1652763040000|2022-05-17 04:50:40|207.68|204.78|207.69|204.79|207.74|204.84|207.65|204.75|16
1652763050000|2022-05-17 04:50:50|207.68|204.78|207.76|204.86|207.76|204.86|207.68|204.78|8
1652763060000|2022-05-17 04:51:00|207.74|204.84|207.76|204.86|207.79|204.89|207.72|204.82|19
1652763070000|2022-05-17 04:51:10|207.74|204.84|207.72|204.82|207.75|204.85|207.71|204.81|19
1652763080000|2022-05-17 04:51:20|207.71|204.81|207.59|204.69|207.71|204.81|207.59|204.69|12
1652763090000|2022-05-17 04:51:30|207.6|204.7|207.63|204.73|207.65|204.75|207.59|204.69|13
1652763100000|2022-05-17 04:51:40|207.64|204.74|207.67|204.77|207.67|204.77|207.62|204.72|9
1652763110000|2022-05-17 04:51:50|207.68|204.78|207.76|204.86|207.77|204.87|207.65|204.75|17
1652763120000|2022-05-17 04:52:00|207.75|204.85|207.77|204.87|207.77|204.87|207.72|204.82|12
1652763130000|2022-05-17 04:52:10|207.76|204.86|207.84|204.94|207.84|204.94|207.76|204.86|11
1652763140000|2022-05-17 04:52:20|207.83|204.93|207.84|204.94|207.84|204.94|207.82|204.92|12
1652763150000|2022-05-17 04:52:30|207.85|204.95|207.87|204.97|207.87|204.97|207.83|204.93|8
1652763160000|2022-05-17 04:52:40|207.88|204.98|207.91|205.01|207.92|205.02|207.88|204.98|15
1652763170000|2022-05-17 04:52:50|207.93|205.03|208.03|205.13|208.03|205.13|207.93|205.03|15
1652763180000|2022-05-17 04:53:00|208.01|205.11|208.01|205.11|208.01|205.11|208.01|205.11|1
1652763190000|2022-05-17 04:53:10|208.02|205.12|208|205.1|208.03|205.13|207.99|205.09|16
1652763200000|2022-05-17 04:53:20|208.01|205.11|207.94|205.04|208.02|205.12|207.94|205.04|15
1652763210000|2022-05-17 04:53:30|207.96|205.06|208.01|205.11|208.01|205.11|207.96|205.06|7
1652763220000|2022-05-17 04:53:40|207.99|205.09|207.98|205.08|208|205.1|207.96|205.06|11
1652763230000|2022-05-17 04:53:50|207.99|205.09|207.98|205.08|207.99|205.09|207.96|205.06|13
1652763240000|2022-05-17 04:54:00|208|205.1|208.02|205.12|208.02|205.12|207.98|205.08|11
1652763250000|2022-05-17 04:54:10|208|205.1|208.01|205.11|208.02|205.12|207.98|205.08|8
1652763260000|2022-05-17 04:54:20|208|205.1|207.97|205.07|208|205.1|207.95|205.05|13
1652763270000|2022-05-17 04:54:30|207.98|205.08|208.02|205.12|208.02|205.12|207.98|205.08|11
1652763280000|2022-05-17 04:54:40|207.99|205.09|207.99|205.09|208.01|205.11|207.97|205.07|12
1652763290000|2022-05-17 04:54:50|207.97|205.07|207.98|205.08|207.99|205.09|207.97|205.07|8
1652763300000|2022-05-17 04:55:00|207.99|205.09|208.02|205.12|208.04|205.14|207.98|205.08|7
1652763310000|2022-05-17 04:55:10|207.99|205.09|208.03|205.13|208.04|205.14|207.99|205.09|10
1652763320000|2022-05-17 04:55:20|208.01|205.11|208.06|205.16|208.1|205.2|208.01|205.11|9
1652763330000|2022-05-17 04:55:30|208.05|205.15|208.06|205.16|208.06|205.16|208.05|205.15|2
1652763340000|2022-05-17 04:55:40|208.05|205.15|208.06|205.16|208.08|205.18|208.04|205.14|6
1652763350000|2022-05-17 04:55:50|208.05|205.15|208.03|205.13|208.05|205.15|208.03|205.13|7
1652763360000|2022-05-17 04:56:00|208.02|205.12|208.05|205.15|208.07|205.17|208.02|205.12|16
1652763370000|2022-05-17 04:56:10|208.04|205.14|208.03|205.13|208.04|205.14|208.03|205.13|2
1652763380000|2022-05-17 04:56:20|208.04|205.14|208.1|205.2|208.12|205.22|208.04|205.14|13
1652763390000|2022-05-17 04:56:30|208.11|205.21|208.17|205.27|208.18|205.28|208.1|205.2|11
1652763400000|2022-05-17 04:56:40|208.14|205.24|208.15|205.25|208.17|205.27|208.14|205.24|12
1652763410000|2022-05-17 04:56:50|208.14|205.24|208.07|205.17|208.16|205.26|208.07|205.17|12
1652763420000|2022-05-17 04:57:00|208.09|205.19|208.06|205.16|208.11|205.21|208.04|205.14|19
1652763430000|2022-05-17 04:57:10|208.04|205.14|208.01|205.11|208.06|205.16|208.01|205.11|14
1652763440000|2022-05-17 04:57:20|207.99|205.09|207.99|205.09|207.99|205.09|207.98|205.08|3
1652763460000|2022-05-17 04:57:40|208|205.1|207.96|205.06|208|205.1|207.96|205.06|3
1652763470000|2022-05-17 04:57:50|207.95|205.05|208.01|205.11|208.01|205.11|207.95|205.05|12
1652763480000|2022-05-17 04:58:00|208.07|205.17|208.07|205.17|208.12|205.22|208.04|205.14|20
1652763490000|2022-05-17 04:58:10|208.09|205.19|208.11|205.21|208.12|205.22|208.08|205.18|10
1652763500000|2022-05-17 04:58:20|208.13|205.23|208.03|205.13|208.14|205.24|208.03|205.13|9
1652763510000|2022-05-17 04:58:30|207.99|205.09|207.83|204.93|207.99|205.09|207.82|204.92|15
1652763520000|2022-05-17 04:58:40|207.82|204.92|207.9|205|207.9|205|207.81|204.91|7
1652763530000|2022-05-17 04:58:50|207.87|204.97|207.86|204.96|207.9|205|207.84|204.94|12
1652763540000|2022-05-17 04:59:00|207.88|204.98|207.89|204.99|207.9|205|207.88|204.98|8
1652763550000|2022-05-17 04:59:10|207.9|205|207.97|205.07|207.99|205.09|207.87|204.97|18
1652763560000|2022-05-17 04:59:20|207.96|205.06|207.89|204.99|207.96|205.06|207.89|204.99|13
1652763570000|2022-05-17 04:59:30|207.84|204.94|207.85|204.95|207.87|204.97|207.82|204.92|13
1652763580000|2022-05-17 04:59:40|207.84|204.94|207.84|204.94|207.85|204.95|207.84|204.94|7
1652763590000|2022-05-17 04:59:50|207.83|204.93|207.82|204.92|207.85|204.95|207.82|204.92|6
1652763600000|2022-05-17 05:00:00|207.81|204.91|207.71|204.81|207.87|204.97|207.71|204.81|20
1652763610000|2022-05-17 05:00:10|207.7|204.8|207.68|204.78|207.75|204.85|207.68|204.78|19
1652763620000|2022-05-17 05:00:20|207.69|204.79|207.69|204.79|207.69|204.79|207.68|204.78|3
1652763630000|2022-05-17 05:00:30|207.68|204.78|207.69|204.79|207.71|204.81|207.68|204.78|7
1652763640000|2022-05-17 05:00:40|207.7|204.8|207.61|204.71|207.71|204.81|207.58|204.68|12
1652763650000|2022-05-17 05:00:50|207.56|204.66|207.29|204.39|207.56|204.66|207.29|204.39|17
1652763660000|2022-05-17 05:01:00|207.27|204.37|207.32|204.42|207.33|204.43|207.27|204.37|13
1652763670000|2022-05-17 05:01:10|207.33|204.43|207.32|204.42|207.33|204.43|207.31|204.41|3
1652763680000|2022-05-17 05:01:20|207.31|204.41|207.3|204.4|207.32|204.42|207.28|204.38|14
1652763690000|2022-05-17 05:01:30|207.28|204.38|207.31|204.41|207.32|204.42|207.28|204.38|9
1652763700000|2022-05-17 05:01:40|207.3|204.4|207.32|204.42|207.33|204.43|207.29|204.39|16
1652763710000|2022-05-17 05:01:50|207.31|204.41|207.3|204.4|207.31|204.41|207.29|204.39|4
1652763720000|2022-05-17 05:02:00|207.31|204.41|207.55|204.65|207.56|204.66|207.31|204.41|19
1652763730000|2022-05-17 05:02:10|207.56|204.66|207.58|204.68|207.6|204.7|207.54|204.64|15
1652763740000|2022-05-17 05:02:20|207.59|204.69|207.57|204.67|207.61|204.71|207.57|204.67|14
1652763750000|2022-05-17 05:02:30|207.58|204.68|207.5|204.6|207.58|204.68|207.5|204.6|10
1652763760000|2022-05-17 05:02:40|207.51|204.61|207.58|204.68|207.59|204.69|207.5|204.6|9
1652763770000|2022-05-17 05:02:50|207.56|204.66|207.45|204.55|207.56|204.66|207.42|204.52|12
1652763780000|2022-05-17 05:03:00|207.44|204.54|207.43|204.53|207.44|204.54|207.43|204.53|4
1652763790000|2022-05-17 05:03:10|207.42|204.52|207.41|204.51|207.44|204.54|207.41|204.51|7
1652763800000|2022-05-17 05:03:20|207.42|204.52|207.42|204.52|207.43|204.53|207.42|204.52|3
1652763810000|2022-05-17 05:03:30|207.43|204.53|207.44|204.54|207.45|204.55|207.43|204.53|4
1652763820000|2022-05-17 05:03:40|207.42|204.52|207.34|204.44|207.42|204.52|207.34|204.44|6
1652763830000|2022-05-17 05:03:50|207.36|204.46|207.38|204.48|207.38|204.48|207.33|204.43|7
1652763840000|2022-05-17 05:04:00|207.37|204.47|207.38|204.48|207.39|204.49|207.35|204.45|10
1652763850000|2022-05-17 05:04:10|207.37|204.47|207.35|204.45|207.37|204.47|207.35|204.45|4
1652763860000|2022-05-17 05:04:20|207.3|204.4|207.3|204.4|207.3|204.4|207.3|204.4|1
1652763870000|2022-05-17 05:04:30|207.28|204.38|207.28|204.38|207.28|204.38|207.28|204.38|1
1652763880000|2022-05-17 05:04:40|207.27|204.37|207.22|204.32|207.27|204.37|207.22|204.32|6
1652763890000|2022-05-17 05:04:50|207.21|204.31|207.12|204.22|207.21|204.31|207.11|204.21|6
1652763900000|2022-05-17 05:05:00|207.13|204.23|207.14|204.24|207.14|204.24|207.12|204.22|6
1652763920000|2022-05-17 05:05:20|207.17|204.27|207.17|204.27|207.17|204.27|207.17|204.27|1
1652763930000|2022-05-17 05:05:30|207.18|204.28|207.18|204.28|207.18|204.28|207.17|204.27|5
1652763940000|2022-05-17 05:05:40|207.16|204.26|207.16|204.26|207.16|204.26|207.15|204.25|3
1652763950000|2022-05-17 05:05:50|207.15|204.25|207.17|204.27|207.17|204.27|207.15|204.25|3
1652763960000|2022-05-17 05:06:00|207.18|204.28|207.18|204.28|207.18|204.28|207.18|204.28|1
1652763970000|2022-05-17 05:06:10|207.19|204.29|207.24|204.34|207.26|204.36|207.18|204.28|9
1652763980000|2022-05-17 05:06:20|207.25|204.35|207.32|204.42|207.33|204.43|207.25|204.35|12
1652763990000|2022-05-17 05:06:30|207.3|204.4|207.23|204.33|207.3|204.4|207.23|204.33|8
1652764000000|2022-05-17 05:06:40|207.24|204.34|207.27|204.37|207.31|204.41|207.24|204.34|14
1652764010000|2022-05-17 05:06:50|207.24|204.34|207.28|204.38|207.28|204.38|207.24|204.34|5
1652764020000|2022-05-17 05:07:00|207.27|204.37|207.33|204.43|207.37|204.47|207.27|204.37|10
1652764030000|2022-05-17 05:07:10|207.34|204.44|207.32|204.42|207.34|204.44|207.32|204.42|5
1652764040000|2022-05-17 05:07:20|207.33|204.43|207.33|204.43|207.33|204.43|207.33|204.43|1
1652764050000|2022-05-17 05:07:30|207.32|204.42|207.32|204.42|207.32|204.42|207.32|204.42|1
1652764060000|2022-05-17 05:07:40|207.33|204.43|207.31|204.41|207.33|204.43|207.31|204.41|2
1652764070000|2022-05-17 05:07:50|207.32|204.42|207.16|204.26|207.33|204.43|207.14|204.24|16
1652764080000|2022-05-17 05:08:00|207.17|204.27|207.09|204.19|207.17|204.27|207.08|204.18|14
1652764090000|2022-05-17 05:08:10|207.08|204.18|207.02|204.12|207.11|204.21|207.02|204.12|10
1652764100000|2022-05-17 05:08:20|207.01|204.11|206.93|204.03|207.02|204.12|206.93|204.03|7
1652764110000|2022-05-17 05:08:30|206.92|204.02|206.95|204.05|206.97|204.07|206.92|204.02|6
1652764120000|2022-05-17 05:08:40|206.96|204.06|206.96|204.06|206.97|204.07|206.95|204.05|6
1652764130000|2022-05-17 05:08:50|206.97|204.07|207.04|204.14|207.04|204.14|206.97|204.07|15
1652764140000|2022-05-17 05:09:00|207.03|204.13|207.01|204.11|207.04|204.14|207.01|204.11|3
1652764150000|2022-05-17 05:09:10|207|204.1|206.88|203.98|207.02|204.12|206.88|203.98|12
1652764160000|2022-05-17 05:09:20|206.85|203.95|206.87|203.97|206.87|203.97|206.82|203.92|4
1652764170000|2022-05-17 05:09:30|206.85|203.95|206.86|203.96|206.86|203.96|206.84|203.94|4
1652764180000|2022-05-17 05:09:40|206.85|203.95|206.85|203.95|206.86|203.96|206.83|203.93|5
1652764190000|2022-05-17 05:09:50|206.84|203.94|206.76|203.86|206.84|203.94|206.73|203.83|19
1652764200000|2022-05-17 05:10:00|206.77|203.87|206.75|203.85|206.77|203.87|206.75|203.85|5
1652764210000|2022-05-17 05:10:10|206.74|203.84|206.63|203.73|206.75|203.85|206.63|203.73|8
1652764220000|2022-05-17 05:10:20|206.62|203.72|206.54|203.64|206.62|203.72|206.54|203.64|9
1652764230000|2022-05-17 05:10:30|206.56|203.66|206.57|203.67|206.61|203.71|206.56|203.66|9
1652764240000|2022-05-17 05:10:40|206.58|203.68|206.56|203.66|206.58|203.68|206.55|203.65|11
1652764250000|2022-05-17 05:10:50|206.57|203.67|206.55|203.65|206.58|203.68|206.55|203.65|9
1652764260000|2022-05-17 05:11:00|206.56|203.66|206.56|203.66|206.56|203.66|206.55|203.65|3
1652764280000|2022-05-17 05:11:20|206.55|203.65|206.56|203.66|206.56|203.66|206.55|203.65|2
1652764290000|2022-05-17 05:11:30|206.55|203.65|206.43|203.53|206.55|203.65|206.43|203.53|8
1652764300000|2022-05-17 05:11:40|206.42|203.52|206.42|203.52|206.42|203.52|206.41|203.51|3
1652764310000|2022-05-17 05:11:50|206.43|203.53|206.44|203.54|206.44|203.54|206.43|203.53|2
1652764320000|2022-05-17 05:12:00|206.46|203.56|206.46|203.56|206.48|203.58|206.41|203.51|10
1652764330000|2022-05-17 05:12:10|206.45|203.55|206.49|203.59|206.49|203.59|206.45|203.55|9
1652764340000|2022-05-17 05:12:20|206.52|203.62|206.51|203.61|206.53|203.63|206.51|203.61|4
1652764350000|2022-05-17 05:12:30|206.5|203.6|206.41|203.51|206.53|203.63|206.4|203.5|18
1652764360000|2022-05-17 05:12:40|206.4|203.5|206.4|203.5|206.41|203.51|206.39|203.49|5
1652764370000|2022-05-17 05:12:50|206.39|203.49|206.4|203.5|206.41|203.51|206.39|203.49|5
1652764380000|2022-05-17 05:13:00|206.41|203.51|206.39|203.49|206.42|203.52|206.39|203.49|11
1652764390000|2022-05-17 05:13:10|206.38|203.48|206.23|203.33|206.39|203.49|206.23|203.33|14
1652764400000|2022-05-17 05:13:20|206.22|203.32|206.22|203.32|206.22|203.32|206.22|203.32|1
1652764410000|2022-05-17 05:13:30|206.23|203.33|206.34|203.44|206.34|203.44|206.23|203.33|6
1652764420000|2022-05-17 05:13:40|206.35|203.45|206.36|203.46|206.41|203.51|206.3|203.4|17
1652764430000|2022-05-17 05:13:50|206.35|203.45|206.25|203.35|206.37|203.47|206.25|203.35|16
1652764450000|2022-05-17 05:14:10|206.27|203.37|206.48|203.58|206.48|203.58|206.27|203.37|12
1652764460000|2022-05-17 05:14:20|206.49|203.59|206.48|203.58|206.5|203.6|206.48|203.58|6
1652764470000|2022-05-17 05:14:30|206.49|203.59|206.48|203.58|206.49|203.59|206.48|203.58|2
1652764480000|2022-05-17 05:14:40|206.47|203.57|206.43|203.53|206.47|203.57|206.43|203.53|4
1652764490000|2022-05-17 05:14:50|206.44|203.54|206.43|203.53|206.44|203.54|206.41|203.51|10
1652764500000|2022-05-17 05:15:00|206.44|203.54|206.49|203.59|206.5|203.6|206.43|203.53|13
1652764510000|2022-05-17 05:15:10|206.5|203.6|206.62|203.72|206.62|203.72|206.5|203.6|13
1652764520000|2022-05-17 05:15:20|206.73|203.83|206.8|203.9|206.8|203.9|206.73|203.83|11
1652764530000|2022-05-17 05:15:30|206.79|203.89|206.79|203.89|206.8|203.9|206.79|203.89|5
1652764540000|2022-05-17 05:15:40|206.82|203.92|206.84|203.94|206.84|203.94|206.82|203.92|3
1652764550000|2022-05-17 05:15:50|206.83|203.93|206.74|203.84|206.84|203.94|206.74|203.84|8
1652764560000|2022-05-17 05:16:00|206.75|203.85|206.76|203.86|206.76|203.86|206.74|203.84|3
1652764570000|2022-05-17 05:16:10|206.75|203.85|206.75|203.85|206.75|203.85|206.75|203.85|1
1652764580000|2022-05-17 05:16:20|206.74|203.84|206.74|203.84|206.74|203.84|206.74|203.84|1
1652764590000|2022-05-17 05:16:30|206.75|203.85|206.72|203.82|206.75|203.85|206.71|203.81|11
1652764600000|2022-05-17 05:16:40|206.71|203.81|206.59|203.69|206.71|203.81|206.59|203.69|8
1652764610000|2022-05-17 05:16:50|206.58|203.68|206.42|203.52|206.58|203.68|206.42|203.52|9
1652764620000|2022-05-17 05:17:00|206.41|203.51|206.44|203.54|206.44|203.54|206.4|203.5|9
1652764630000|2022-05-17 05:17:10|206.43|203.53|206.28|203.38|206.43|203.53|206.28|203.38|11
1652764640000|2022-05-17 05:17:20|206.29|203.39|206.44|203.54|206.47|203.57|206.29|203.39|14
1652764650000|2022-05-17 05:17:30|206.45|203.55|206.49|203.59|206.49|203.59|206.45|203.55|10
1652764660000|2022-05-17 05:17:40|206.48|203.58|206.49|203.59|206.49|203.59|206.48|203.58|2
1652764670000|2022-05-17 05:17:50|206.48|203.58|206.47|203.57|206.48|203.58|206.46|203.56|4
1652764680000|2022-05-17 05:18:00|206.46|203.56|206.47|203.57|206.47|203.57|206.46|203.56|2
1652764690000|2022-05-17 05:18:10|206.46|203.56|206.47|203.57|206.47|203.57|206.45|203.55|7
1652764700000|2022-05-17 05:18:20|206.46|203.56|206.47|203.57|206.47|203.57|206.46|203.56|2
1652764720000|2022-05-17 05:18:40|206.5|203.6|206.51|203.61|206.51|203.61|206.48|203.58|4
1652764730000|2022-05-17 05:18:50|206.5|203.6|206.49|203.59|206.51|203.61|206.49|203.59|4
1652764740000|2022-05-17 05:19:00|206.48|203.58|206.49|203.59|206.49|203.59|206.48|203.58|4
1652764750000|2022-05-17 05:19:10|206.5|203.6|206.54|203.64|206.55|203.65|206.5|203.6|7
1652764760000|2022-05-17 05:19:20|206.53|203.63|206.49|203.59|206.54|203.64|206.49|203.59|9
1652764770000|2022-05-17 05:19:30|206.47|203.57|206.47|203.57|206.47|203.57|206.46|203.56|9
1652764780000|2022-05-17 05:19:40|206.49|203.59|206.47|203.57|206.5|203.6|206.47|203.57|5
1652764790000|2022-05-17 05:19:50|206.48|203.58|206.47|203.57|206.48|203.58|206.47|203.57|2
1652764800000|2022-05-17 05:20:00|206.43|203.53|206.34|203.44|206.44|203.54|206.31|203.41|11
1652764810000|2022-05-17 05:20:10|206.35|203.45|206.29|203.39|206.35|203.45|206.26|203.36|15
1652764820000|2022-05-17 05:20:20|206.3|203.4|206.42|203.52|206.42|203.52|206.29|203.39|17
1652764830000|2022-05-17 05:20:30|206.44|203.54|206.49|203.59|206.49|203.59|206.43|203.53|14
1652764840000|2022-05-17 05:20:40|206.47|203.57|206.46|203.56|206.48|203.58|206.46|203.56|5
1652764850000|2022-05-17 05:20:50|206.45|203.55|206.46|203.56|206.47|203.57|206.45|203.55|6
1652764860000|2022-05-17 05:21:00|206.44|203.54|206.42|203.52|206.44|203.54|206.32|203.42|24
1652764870000|2022-05-17 05:21:10|206.41|203.51|206.43|203.53|206.45|203.55|206.4|203.5|17
1652764880000|2022-05-17 05:21:20|206.42|203.52|206.44|203.54|206.44|203.54|206.4|203.5|13
1652764890000|2022-05-17 05:21:30|206.43|203.53|206.35|203.45|206.43|203.53|206.35|203.45|12
1652764900000|2022-05-17 05:21:40|206.34|203.44|206.33|203.43|206.36|203.46|206.33|203.43|9
1652764910000|2022-05-17 05:21:50|206.32|203.42|206.37|203.47|206.37|203.47|206.32|203.42|9
1652764920000|2022-05-17 05:22:00|206.38|203.48|206.38|203.48|206.39|203.49|206.36|203.46|9
1652764930000|2022-05-17 05:22:10|206.35|203.45|206.34|203.44|206.36|203.46|206.32|203.42|12
1652764940000|2022-05-17 05:22:20|206.36|203.46|206.55|203.65|206.55|203.65|206.36|203.46|18
1652764950000|2022-05-17 05:22:30|206.53|203.63|206.51|203.61|206.55|203.65|206.5|203.6|12
1652764960000|2022-05-17 05:22:40|206.5|203.6|206.51|203.61|206.51|203.61|206.5|203.6|2
1652764970000|2022-05-17 05:22:50|206.52|203.62|206.51|203.61|206.52|203.62|206.51|203.61|2
1652764980000|2022-05-17 05:23:00|206.52|203.62|206.52|203.62|206.53|203.63|206.49|203.59|13
1652764990000|2022-05-17 05:23:10|206.51|203.61|206.51|203.61|206.52|203.62|206.5|203.6|7
1652765000000|2022-05-17 05:23:20|206.5|203.6|206.5|203.6|206.51|203.61|206.49|203.59|7
1652765010000|2022-05-17 05:23:30|206.49|203.59|206.43|203.53|206.49|203.59|206.42|203.52|10
1652765020000|2022-05-17 05:23:40|206.45|203.55|206.45|203.55|206.45|203.55|206.42|203.52|5
1652765030000|2022-05-17 05:23:50|206.44|203.54|206.44|203.54|206.51|203.61|206.43|203.53|15
1652765040000|2022-05-17 05:24:00|206.45|203.55|206.45|203.55|206.45|203.55|206.44|203.54|7
1652765050000|2022-05-17 05:24:10|206.44|203.54|206.44|203.54|206.44|203.54|206.44|203.54|1
1652765060000|2022-05-17 05:24:20|206.43|203.53|206.44|203.54|206.45|203.55|206.43|203.53|5
1652765070000|2022-05-17 05:24:30|206.43|203.53|206.49|203.59|206.49|203.59|206.43|203.53|3
1652765080000|2022-05-17 05:24:40|206.5|203.6|206.51|203.61|206.51|203.61|206.5|203.6|2
1652765090000|2022-05-17 05:24:50|206.52|203.62|206.49|203.59|206.52|203.62|206.47|203.57|9
1652765100000|2022-05-17 05:25:00|206.48|203.58|206.52|203.62|206.55|203.65|206.47|203.57|16
1652765110000|2022-05-17 05:25:10|206.53|203.63|206.53|203.63|206.53|203.63|206.53|203.63|1
1652765130000|2022-05-17 05:25:30|206.51|203.61|206.5|203.6|206.51|203.61|206.48|203.58|6
1652765140000|2022-05-17 05:25:40|206.49|203.59|206.49|203.59|206.51|203.61|206.44|203.54|13
1652765150000|2022-05-17 05:25:50|206.48|203.58|206.35|203.45|206.48|203.58|206.35|203.45|7
1652765160000|2022-05-17 05:26:00|206.38|203.48|206.42|203.52|206.43|203.53|206.36|203.46|15
1652765170000|2022-05-17 05:26:10|206.43|203.53|206.43|203.53|206.43|203.53|206.43|203.53|1
1652765180000|2022-05-17 05:26:20|206.42|203.52|206.43|203.53|206.44|203.54|206.42|203.52|4
1652765190000|2022-05-17 05:26:30|206.42|203.52|206.56|203.66|206.56|203.66|206.42|203.52|24
1652765200000|2022-05-17 05:26:40|206.55|203.65|206.54|203.64|206.58|203.68|206.53|203.63|10
1652765210000|2022-05-17 05:26:50|206.52|203.62|206.48|203.58|206.52|203.62|206.48|203.58|8
1652765220000|2022-05-17 05:27:00|206.5|203.6|206.5|203.6|206.53|203.63|206.49|203.59|6
1652765230000|2022-05-17 05:27:10|206.51|203.61|206.42|203.52|206.51|203.61|206.42|203.52|8
1652765240000|2022-05-17 05:27:20|206.43|203.53|206.44|203.54|206.44|203.54|206.43|203.53|4
1652765250000|2022-05-17 05:27:30|206.43|203.53|206.43|203.53|206.43|203.53|206.43|203.53|1
1652765260000|2022-05-17 05:27:40|206.42|203.52|206.43|203.53|206.44|203.54|206.42|203.52|6
1652765270000|2022-05-17 05:27:50|206.44|203.54|206.43|203.53|206.44|203.54|206.43|203.53|4
1652765280000|2022-05-17 05:28:00|206.44|203.54|206.44|203.54|206.44|203.54|206.44|203.54|1
1652765290000|2022-05-17 05:28:10|206.45|203.55|206.48|203.58|206.51|203.61|206.45|203.55|13
1652765300000|2022-05-17 05:28:20|206.49|203.59|206.5|203.6|206.5|203.6|206.49|203.59|2
1652765310000|2022-05-17 05:28:30|206.51|203.61|206.52|203.62|206.52|203.62|206.49|203.59|5
1652765320000|2022-05-17 05:28:40|206.55|203.65|206.55|203.65|206.56|203.66|206.52|203.62|7
1652765330000|2022-05-17 05:28:50|206.53|203.63|206.46|203.56|206.53|203.63|206.42|203.52|15
1652765340000|2022-05-17 05:29:00|206.47|203.57|206.43|203.53|206.48|203.58|206.43|203.53|12
1652765350000|2022-05-17 05:29:10|206.46|203.56|206.42|203.52|206.46|203.56|206.42|203.52|5
1652765360000|2022-05-17 05:29:20|206.43|203.53|206.45|203.55|206.45|203.55|206.43|203.53|9
1652765370000|2022-05-17 05:29:30|206.46|203.56|206.44|203.54|206.47|203.57|206.44|203.54|9
1652765380000|2022-05-17 05:29:40|206.45|203.55|206.46|203.56|206.47|203.57|206.44|203.54|5
1652765390000|2022-05-17 05:29:50|206.47|203.57|206.5|203.6|206.51|203.61|206.46|203.56|16
1652765400000|2022-05-17 05:30:00|206.51|203.61|206.61|203.71|206.62|203.72|206.49|203.59|13
1652765410000|2022-05-17 05:30:10|206.62|203.72|206.63|203.73|206.65|203.75|206.62|203.72|7
1652765420000|2022-05-17 05:30:20|206.65|203.75|206.57|203.67|206.66|203.76|206.56|203.66|19
1652765430000|2022-05-17 05:30:30|206.58|203.68|206.55|203.65|206.58|203.68|206.54|203.64|6
1652765450000|2022-05-17 05:30:50|206.54|203.64|206.58|203.68|206.58|203.68|206.48|203.58|11
1652765460000|2022-05-17 05:31:00|206.57|203.67|206.56|203.66|206.57|203.67|206.56|203.66|4
1652765470000|2022-05-17 05:31:10|206.58|203.68|206.59|203.69|206.59|203.69|206.57|203.67|7
1652765480000|2022-05-17 05:31:20|206.62|203.72|206.61|203.71|206.63|203.73|206.6|203.7|5
1652765490000|2022-05-17 05:31:30|206.62|203.72|206.64|203.74|206.67|203.77|206.62|203.72|12
1652765500000|2022-05-17 05:31:40|206.65|203.75|206.67|203.77|206.67|203.77|206.63|203.73|10
1652765530000|2022-05-17 05:32:10|206.66|203.76|206.64|203.74|206.66|203.76|206.64|203.74|6
1652765540000|2022-05-17 05:32:20|206.65|203.75|206.6|203.7|206.65|203.75|206.6|203.7|8
1652765560000|2022-05-17 05:32:40|206.59|203.69|206.46|203.56|206.59|203.69|206.46|203.56|7
1652765570000|2022-05-17 05:32:50|206.45|203.55|206.46|203.56|206.49|203.59|206.44|203.54|11
1652765580000|2022-05-17 05:33:00|206.47|203.57|206.58|203.68|206.58|203.68|206.47|203.57|13
1652765590000|2022-05-17 05:33:10|206.6|203.7|206.56|203.66|206.61|203.71|206.55|203.65|10
1652765600000|2022-05-17 05:33:20|206.55|203.65|206.55|203.65|206.59|203.69|206.55|203.65|8
1652765610000|2022-05-17 05:33:30|206.56|203.66|206.56|203.66|206.56|203.66|206.54|203.64|9
1652765620000|2022-05-17 05:33:40|206.55|203.65|206.53|203.63|206.57|203.67|206.52|203.62|17
1652765630000|2022-05-17 05:33:50|206.54|203.64|206.54|203.64|206.54|203.64|206.5|203.6|8
1652765640000|2022-05-17 05:34:00|206.55|203.65|206.55|203.65|206.55|203.65|206.53|203.63|7
1652765650000|2022-05-17 05:34:10|206.56|203.66|206.58|203.68|206.64|203.74|206.55|203.65|11
1652765660000|2022-05-17 05:34:20|206.59|203.69|206.65|203.75|206.66|203.76|206.59|203.69|9
1652765670000|2022-05-17 05:34:30|206.63|203.73|206.57|203.67|206.63|203.73|206.57|203.67|5
1652765680000|2022-05-17 05:34:40|206.58|203.68|206.57|203.67|206.59|203.69|206.56|203.66|8
1652765690000|2022-05-17 05:34:50|206.56|203.66|206.56|203.66|206.56|203.66|206.56|203.66|1
1652765700000|2022-05-17 05:35:00|206.57|203.67|206.66|203.76|206.7|203.8|206.57|203.67|14
1652765710000|2022-05-17 05:35:10|206.68|203.78|206.68|203.78|206.7|203.8|206.65|203.75|14
1652765720000|2022-05-17 05:35:20|206.69|203.79|206.79|203.89|206.82|203.92|206.69|203.79|20
1652765730000|2022-05-17 05:35:30|206.78|203.88|206.8|203.9|206.82|203.92|206.78|203.88|8
1652765740000|2022-05-17 05:35:40|206.81|203.91|206.78|203.88|206.84|203.94|206.78|203.88|13
1652765750000|2022-05-17 05:35:50|206.79|203.89|206.84|203.94|206.9|204|206.78|203.88|17
1652765760000|2022-05-17 05:36:00|206.82|203.92|206.89|203.99|206.89|203.99|206.82|203.92|10
1652765770000|2022-05-17 05:36:10|206.88|203.98|207.25|204.35|207.25|204.35|206.84|203.94|18
1652765780000|2022-05-17 05:36:20|207.26|204.36|207.23|204.33|207.28|204.38|207.21|204.31|10
1652765790000|2022-05-17 05:36:30|207.2|204.3|207.32|204.42|207.32|204.42|207.11|204.21|14
1652765800000|2022-05-17 05:36:40|207.31|204.41|207.33|204.43|207.33|204.43|207.28|204.38|9
1652765810000|2022-05-17 05:36:50|207.31|204.41|207.32|204.42|207.33|204.43|207.29|204.39|10
1652765820000|2022-05-17 05:37:00|207.31|204.41|207.32|204.42|207.33|204.43|207.31|204.41|5
1652765830000|2022-05-17 05:37:10|207.36|204.46|207.37|204.47|207.37|204.47|207.32|204.42|15
1652765840000|2022-05-17 05:37:20|207.38|204.48|207.37|204.47|207.38|204.48|207.35|204.45|5
1652765850000|2022-05-17 05:37:30|207.36|204.46|207.34|204.44|207.36|204.46|207.31|204.41|6
1652765860000|2022-05-17 05:37:40|207.35|204.45|207.38|204.48|207.41|204.51|207.35|204.45|11
1652765870000|2022-05-17 05:37:50|207.37|204.47|207.4|204.5|207.43|204.53|207.37|204.47|20
1652765880000|2022-05-17 05:38:00|207.39|204.49|207.35|204.45|207.39|204.49|207.34|204.44|10
1652765890000|2022-05-17 05:38:10|207.36|204.46|207.29|204.39|207.36|204.46|207.29|204.39|9
1652765900000|2022-05-17 05:38:20|207.28|204.38|207.35|204.45|207.36|204.46|207.28|204.38|10
1652765910000|2022-05-17 05:38:30|207.34|204.44|207.32|204.42|207.36|204.46|207.31|204.41|11
1652765920000|2022-05-17 05:38:40|207.31|204.41|207.28|204.38|207.31|204.41|207.28|204.38|11
1652765930000|2022-05-17 05:38:50|207.22|204.32|207.2|204.3|207.22|204.32|207.2|204.3|4
1652765940000|2022-05-17 05:39:00|207.19|204.29|207.05|204.15|207.19|204.29|207.05|204.15|20
1652765950000|2022-05-17 05:39:10|207.08|204.18|207.13|204.23|207.13|204.23|207.08|204.18|3
1652765960000|2022-05-17 05:39:20|207.16|204.26|207.16|204.26|207.17|204.27|207.13|204.23|9
1652765970000|2022-05-17 05:39:30|207.15|204.25|207.24|204.34|207.29|204.39|207.13|204.23|13
1652765980000|2022-05-17 05:39:40|207.25|204.35|207.28|204.38|207.3|204.4|207.24|204.34|14
1652765990000|2022-05-17 05:39:50|207.27|204.37|207.3|204.4|207.3|204.4|207.24|204.34|11
1652766000000|2022-05-17 05:40:00|207.31|204.41|207.36|204.46|207.39|204.49|207.31|204.41|14
1652766010000|2022-05-17 05:40:10|207.37|204.47|207.37|204.47|207.38|204.48|207.34|204.44|10
1652766020000|2022-05-17 05:40:20|207.34|204.44|207.42|204.52|207.42|204.52|207.34|204.44|11
1652766030000|2022-05-17 05:40:30|207.43|204.53|207.49|204.59|207.49|204.59|207.43|204.53|6
1652766040000|2022-05-17 05:40:40|207.5|204.6|207.49|204.59|207.5|204.6|207.47|204.57|3
1652766050000|2022-05-17 05:40:50|207.47|204.57|207.44|204.54|207.47|204.57|207.43|204.53|10
1652766060000|2022-05-17 05:41:00|207.46|204.56|207.47|204.57|207.47|204.57|207.44|204.54|7
1652766070000|2022-05-17 05:41:10|207.44|204.54|207.44|204.54|207.48|204.58|207.44|204.54|7
1652766080000|2022-05-17 05:41:20|207.46|204.56|207.4|204.5|207.46|204.56|207.4|204.5|3
1652766090000|2022-05-17 05:41:30|207.41|204.51|207.37|204.47|207.42|204.52|207.36|204.46|10
1652766100000|2022-05-17 05:41:40|207.35|204.45|207.33|204.43|207.35|204.45|207.31|204.41|16
1652766110000|2022-05-17 05:41:50|207.32|204.42|207.32|204.42|207.32|204.42|207.31|204.41|5
1652766120000|2022-05-17 05:42:00|207.31|204.41|207.32|204.42|207.33|204.43|207.27|204.37|10
1652766130000|2022-05-17 05:42:10|207.33|204.43|207.31|204.41|207.33|204.43|207.31|204.41|2
1652766140000|2022-05-17 05:42:20|207.3|204.4|207.21|204.31|207.3|204.4|207.21|204.31|6
1652766150000|2022-05-17 05:42:30|207.2|204.3|207.27|204.37|207.28|204.38|207.2|204.3|10
1652766160000|2022-05-17 05:42:40|207.26|204.36|207.26|204.36|207.26|204.36|207.26|204.36|1
1652766170000|2022-05-17 05:42:50|207.27|204.37|207.29|204.39|207.29|204.39|207.27|204.37|7
1652766180000|2022-05-17 05:43:00|207.28|204.38|207.27|204.37|207.28|204.38|207.26|204.36|9
1652766190000|2022-05-17 05:43:10|207.28|204.38|207.27|204.37|207.29|204.39|207.27|204.37|6
1652766210000|2022-05-17 05:43:30|207.24|204.34|207.23|204.33|207.26|204.36|207.23|204.33|7
1652766220000|2022-05-17 05:43:40|207.22|204.32|207.15|204.25|207.22|204.32|207.15|204.25|4
1652766230000|2022-05-17 05:43:50|207.14|204.24|207.17|204.27|207.17|204.27|207.14|204.24|8
1652766240000|2022-05-17 05:44:00|207.16|204.26|207.19|204.29|207.19|204.29|207.15|204.25|12
1652766250000|2022-05-17 05:44:10|207.18|204.28|207.15|204.25|207.18|204.28|207.15|204.25|3
1652766260000|2022-05-17 05:44:20|207.14|204.24|207.14|204.24|207.17|204.27|207.14|204.24|8
1652766270000|2022-05-17 05:44:30|207.13|204.23|207.05|204.15|207.13|204.23|207.02|204.12|8
1652766280000|2022-05-17 05:44:40|207.04|204.14|207.01|204.11|207.04|204.14|207|204.1|6
1652766290000|2022-05-17 05:44:50|207|204.1|207.13|204.23|207.13|204.23|207|204.1|4
1652766300000|2022-05-17 05:45:00|207.16|204.26|207.17|204.27|207.2|204.3|207.13|204.23|17
1652766310000|2022-05-17 05:45:10|207.16|204.26|207.16|204.26|207.18|204.28|207.14|204.24|12
1652766320000|2022-05-17 05:45:20|207.17|204.27|207.29|204.39|207.35|204.45|207.16|204.26|21
1652766330000|2022-05-17 05:45:30|207.28|204.38|207.31|204.41|207.32|204.42|207.25|204.35|16
1652766340000|2022-05-17 05:45:40|207.3|204.4|207.28|204.38|207.33|204.43|207.28|204.38|14
1652766350000|2022-05-17 05:45:50|207.27|204.37|207.23|204.33|207.4|204.5|207.21|204.31|24
1652766360000|2022-05-17 05:46:00|207.27|204.37|207.3|204.4|207.34|204.44|207.25|204.35|22
1652766370000|2022-05-17 05:46:10|207.31|204.41|207.42|204.52|207.45|204.55|207.3|204.4|26
1652766380000|2022-05-17 05:46:20|207.43|204.53|207.48|204.58|207.48|204.58|207.41|204.51|20
1652766390000|2022-05-17 05:46:30|207.45|204.55|207.45|204.55|207.48|204.58|207.44|204.54|14
1652766400000|2022-05-17 05:46:40|207.46|204.56|207.47|204.57|207.47|204.57|207.45|204.55|5
1652766410000|2022-05-17 05:46:50|207.48|204.58|207.48|204.58|207.5|204.6|207.47|204.57|12
1652766420000|2022-05-17 05:47:00|207.47|204.57|207.46|204.56|207.47|204.57|207.46|204.56|4
1652766440000|2022-05-17 05:47:20|207.47|204.57|207.53|204.63|207.55|204.65|207.46|204.56|19
1652766450000|2022-05-17 05:47:30|207.52|204.62|207.55|204.65|207.55|204.65|207.37|204.47|18
1652766460000|2022-05-17 05:47:40|207.53|204.63|207.54|204.64|207.56|204.66|207.5|204.6|15
1652766470000|2022-05-17 05:47:50|207.53|204.63|207.66|204.76|207.67|204.77|207.53|204.63|15
1652766480000|2022-05-17 05:48:00|207.65|204.75|207.64|204.74|207.65|204.75|207.63|204.73|7
1652766490000|2022-05-17 05:48:10|207.65|204.75|207.65|204.75|207.68|204.78|207.63|204.73|13
1652766500000|2022-05-17 05:48:20|207.63|204.73|207.83|204.93|207.83|204.93|207.63|204.73|21
1652766510000|2022-05-17 05:48:30|207.81|204.91|207.75|204.85|207.81|204.91|207.72|204.82|19
1652766520000|2022-05-17 05:48:40|207.74|204.84|207.72|204.82|207.78|204.88|207.71|204.81|18
1652766530000|2022-05-17 05:48:50|207.71|204.81|207.79|204.89|207.79|204.89|207.71|204.81|11
1652766540000|2022-05-17 05:49:00|207.78|204.88|207.82|204.92|207.82|204.92|207.75|204.85|15
1652766550000|2022-05-17 05:49:10|207.8|204.9|207.77|204.87|207.81|204.91|207.74|204.84|17
1652766560000|2022-05-17 05:49:20|207.75|204.85|207.76|204.86|207.76|204.86|207.75|204.85|6
1652766570000|2022-05-17 05:49:30|207.75|204.85|207.75|204.85|207.77|204.87|207.75|204.85|6
1652766580000|2022-05-17 05:49:40|207.76|204.86|207.77|204.87|207.79|204.89|207.74|204.84|13
1652766590000|2022-05-17 05:49:50|207.76|204.86|207.77|204.87|207.8|204.9|207.75|204.85|8
1652766600000|2022-05-17 05:50:00|207.78|204.88|207.8|204.9|207.82|204.92|207.76|204.86|18
1652766610000|2022-05-17 05:50:10|207.76|204.86|207.8|204.9|207.8|204.9|207.76|204.86|14
1652766620000|2022-05-17 05:50:20|207.81|204.91|207.81|204.91|207.81|204.91|207.78|204.88|12
1652766630000|2022-05-17 05:50:30|207.8|204.9|207.78|204.88|207.81|204.91|207.78|204.88|5
1652766640000|2022-05-17 05:50:40|207.79|204.89|207.78|204.88|207.79|204.89|207.78|204.88|4
1652766650000|2022-05-17 05:50:50|207.79|204.89|207.8|204.9|207.81|204.91|207.79|204.89|6
1652766660000|2022-05-17 05:51:00|207.81|204.91|207.79|204.89|207.84|204.94|207.79|204.89|9
1652766670000|2022-05-17 05:51:10|207.8|204.9|207.79|204.89|207.8|204.9|207.78|204.88|6
1652766680000|2022-05-17 05:51:20|207.7|204.8|207.73|204.83|207.75|204.85|207.7|204.8|12
1652766690000|2022-05-17 05:51:30|207.74|204.84|207.81|204.91|207.82|204.92|207.74|204.84|13
1652766700000|2022-05-17 05:51:40|207.82|204.92|207.84|204.94|207.84|204.94|207.78|204.88|12
1652766710000|2022-05-17 05:51:50|207.83|204.93|207.92|205.02|207.96|205.06|207.83|204.93|24
1652766720000|2022-05-17 05:52:00|207.93|205.03|207.92|205.02|207.95|205.05|207.86|204.96|21
1652766730000|2022-05-17 05:52:10|207.9|205|207.83|204.93|207.91|205.01|207.81|204.91|13
1652766740000|2022-05-17 05:52:20|207.84|204.94|207.89|204.99|207.9|205|207.8|204.9|16
1652766750000|2022-05-17 05:52:30|207.9|205|207.83|204.93|207.9|205|207.81|204.91|12
1652766760000|2022-05-17 05:52:40|207.82|204.92|207.85|204.95|207.85|204.95|207.79|204.89|7
1652766770000|2022-05-17 05:52:50|207.84|204.94|207.95|205.05|207.95|205.05|207.84|204.94|17
1652766780000|2022-05-17 05:53:00|207.96|205.06|207.98|205.08|207.98|205.08|207.92|205.02|15
1652766790000|2022-05-17 05:53:10|208.01|205.11|208.09|205.19|208.09|205.19|208.01|205.11|20
1652766800000|2022-05-17 05:53:20|208.12|205.22|208.09|205.19|208.13|205.23|208.06|205.16|7
1652766810000|2022-05-17 05:53:30|208.1|205.2|208.09|205.19|208.11|205.21|208.07|205.17|11
1652766820000|2022-05-17 05:53:40|208.1|205.2|208.17|205.27|208.17|205.27|208.09|205.19|14
1652766830000|2022-05-17 05:53:50|208.18|205.28|208.2|205.3|208.25|205.35|208.13|205.23|22
1652766840000|2022-05-17 05:54:00|208.15|205.25|208.52|205.62|208.53|205.63|208.15|205.25|20
1652766850000|2022-05-17 05:54:10|208.53|205.63|208.71|205.81|208.73|205.83|208.53|205.63|15
1652766860000|2022-05-17 05:54:20|208.68|205.78|208.68|205.78|208.7|205.8|208.65|205.75|22
1652766870000|2022-05-17 05:54:30|208.71|205.81|208.69|205.79|208.72|205.82|208.67|205.77|10
1652766880000|2022-05-17 05:54:40|208.68|205.78|208.69|205.79|208.71|205.81|208.64|205.74|18
1652766890000|2022-05-17 05:54:50|208.7|205.8|208.68|205.78|208.71|205.81|208.65|205.75|17
1652766900000|2022-05-17 05:55:00|208.66|205.76|208.62|205.72|208.69|205.79|208.59|205.69|19
1652766910000|2022-05-17 05:55:10|208.61|205.71|208.6|205.7|208.64|205.74|208.59|205.69|9
1652766920000|2022-05-17 05:55:20|208.58|205.68|208.55|205.65|208.6|205.7|208.55|205.65|10
1652766930000|2022-05-17 05:55:30|208.57|205.67|208.4|205.5|208.57|205.67|208.4|205.5|15
1652766940000|2022-05-17 05:55:40|208.41|205.51|208.41|205.51|208.41|205.51|208.39|205.49|4
1652766950000|2022-05-17 05:55:50|208.43|205.53|208.59|205.69|208.6|205.7|208.43|205.53|7
1652766960000|2022-05-17 05:56:00|208.55|205.65|208.61|205.71|208.61|205.71|208.53|205.63|15
1652766970000|2022-05-17 05:56:10|208.59|205.69|208.58|205.68|208.63|205.73|208.55|205.65|16
1652766980000|2022-05-17 05:56:20|208.59|205.69|208.49|205.59|208.59|205.69|208.48|205.58|10
1652766990000|2022-05-17 05:56:30|208.48|205.58|208.47|205.57|208.48|205.58|208.45|205.55|5
1652767000000|2022-05-17 05:56:40|208.46|205.56|208.46|205.56|208.48|205.58|208.46|205.56|4
1652767010000|2022-05-17 05:56:50|208.45|205.55|208.52|205.62|208.53|205.63|208.42|205.52|11
1652767020000|2022-05-17 05:57:00|208.53|205.63|208.68|205.78|208.69|205.79|208.53|205.63|17
1652767030000|2022-05-17 05:57:10|208.65|205.75|208.61|205.71|208.72|205.82|208.61|205.71|18
1652767040000|2022-05-17 05:57:20|208.6|205.7|208.57|205.67|208.61|205.71|208.57|205.67|8
1652767050000|2022-05-17 05:57:30|208.59|205.69|208.58|205.68|208.59|205.69|208.58|205.68|6
1652767060000|2022-05-17 05:57:40|208.59|205.69|208.58|205.68|208.59|205.69|208.58|205.68|2
1652767070000|2022-05-17 05:57:50|208.59|205.69|208.57|205.67|208.59|205.69|208.57|205.67|3
1652767080000|2022-05-17 05:58:00|208.58|205.68|208.59|205.69|208.61|205.71|208.57|205.67|7
1652767090000|2022-05-17 05:58:10|208.6|205.7|208.6|205.7|208.61|205.71|208.59|205.69|8
1652767100000|2022-05-17 05:58:20|208.61|205.71|208.59|205.69|208.61|205.71|208.58|205.68|7
1652767110000|2022-05-17 05:58:30|208.58|205.68|208.64|205.74|208.65|205.75|208.58|205.68|13
1652767120000|2022-05-17 05:58:40|208.62|205.72|208.64|205.74|208.66|205.76|208.62|205.72|16
1652767130000|2022-05-17 05:58:50|208.65|205.75|208.72|205.82|208.72|205.82|208.65|205.75|18
1652767140000|2022-05-17 05:59:00|208.73|205.83|208.73|205.83|208.73|205.83|208.71|205.81|5
1652767150000|2022-05-17 05:59:10|208.69|205.79|208.66|205.76|208.69|205.79|208.61|205.71|11
1652767160000|2022-05-17 05:59:20|208.69|205.79|208.71|205.81|208.72|205.82|208.68|205.78|22
1652767170000|2022-05-17 05:59:30|208.67|205.77|208.67|205.77|208.71|205.81|208.66|205.76|14
1652767180000|2022-05-17 05:59:40|208.68|205.78|208.66|205.76|208.68|205.78|208.66|205.76|5
1652767190000|2022-05-17 05:59:50|208.64|205.74|208.63|205.73|208.64|205.74|208.59|205.69|18
1652767200000|2022-05-17 06:00:00|208.64|205.74|208.6|205.7|208.68|205.78|208.6|205.7|25
1652767210000|2022-05-17 06:00:10|208.62|205.72|208.53|205.63|208.62|205.72|208.53|205.63|24
1652767220000|2022-05-17 06:00:20|208.52|205.62|208.59|205.69|208.6|205.7|208.48|205.58|14
1652767230000|2022-05-17 06:00:30|208.62|205.72|209.13|206.23|209.13|206.23|208.61|205.71|26
1652767240000|2022-05-17 06:00:40|209.14|206.24|209.58|206.68|209.67|206.77|209.13|206.23|34
1652767250000|2022-05-17 06:00:50|209.59|206.69|209.57|206.67|209.62|206.72|209.51|206.61|27
1652767260000|2022-05-17 06:01:00|209.58|206.68|209.44|206.54|209.58|206.68|209.4|206.5|21
1652767270000|2022-05-17 06:01:10|209.43|206.53|209.48|206.58|209.51|206.61|209.27|206.37|22
1652767280000|2022-05-17 06:01:20|209.54|206.64|209.5|206.6|209.56|206.66|209.49|206.59|21
1652767290000|2022-05-17 06:01:30|209.49|206.59|209.42|206.52|209.54|206.64|209.42|206.52|24
1652767300000|2022-05-17 06:01:40|209.44|206.54|209.25|206.35|209.44|206.54|209.24|206.34|21
1652767310000|2022-05-17 06:01:50|209.23|206.33|209.11|206.21|209.26|206.36|209.09|206.19|18
1652767320000|2022-05-17 06:02:00|209.1|206.2|208.99|206.09|209.12|206.22|208.98|206.08|18
1652767330000|2022-05-17 06:02:10|208.98|206.08|209.09|206.19|209.15|206.25|208.97|206.07|16
1652767340000|2022-05-17 06:02:20|209.11|206.21|209.02|206.12|209.11|206.21|209.02|206.12|12
1652767350000|2022-05-17 06:02:30|209.01|206.11|209.05|206.15|209.05|206.15|209.01|206.11|19
1652767360000|2022-05-17 06:02:40|209.04|206.14|208.93|206.03|209.04|206.14|208.92|206.02|15
1652767370000|2022-05-17 06:02:50|208.92|206.02|208.94|206.04|208.98|206.08|208.92|206.02|22
1652767380000|2022-05-17 06:03:00|208.92|206.02|208.85|205.95|208.94|206.04|208.84|205.94|16
1652767390000|2022-05-17 06:03:10|208.79|205.89|208.82|205.92|208.82|205.92|208.76|205.86|19
1652767400000|2022-05-17 06:03:20|208.81|205.91|208.84|205.94|208.94|206.04|208.8|205.9|15
1652767410000|2022-05-17 06:03:30|208.85|205.95|208.77|205.87|208.85|205.95|208.77|205.87|11
1652767420000|2022-05-17 06:03:40|208.74|205.84|208.73|205.83|208.81|205.91|208.71|205.81|16
1652767430000|2022-05-17 06:03:50|208.74|205.84|208.72|205.82|208.77|205.87|208.7|205.8|10
1652767440000|2022-05-17 06:04:00|208.71|205.81|208.53|205.63|208.73|205.83|208.53|205.63|14
1652767450000|2022-05-17 06:04:10|208.52|205.62|208.53|205.63|208.54|205.64|208.51|205.61|11
1652767460000|2022-05-17 06:04:20|208.54|205.64|208.64|205.74|208.69|205.79|208.54|205.64|9
1652767470000|2022-05-17 06:04:30|208.66|205.76|208.65|205.75|208.67|205.77|208.57|205.67|8
1652767480000|2022-05-17 06:04:40|208.72|205.82|208.68|205.78|208.8|205.9|208.68|205.78|17
1652767490000|2022-05-17 06:04:50|208.67|205.77|208.65|205.75|208.69|205.79|208.63|205.73|16
1652767500000|2022-05-17 06:05:00|208.66|205.76|208.64|205.74|208.69|205.79|208.61|205.71|12
1652767510000|2022-05-17 06:05:10|208.63|205.73|208.57|205.67|208.63|205.73|208.57|205.67|17
1652767520000|2022-05-17 06:05:20|208.56|205.66|208.58|205.68|208.58|205.68|208.55|205.65|5
1652767530000|2022-05-17 06:05:30|208.57|205.67|208.57|205.67|208.57|205.67|208.55|205.65|9
1652767540000|2022-05-17 06:05:40|208.56|205.66|208.6|205.7|208.63|205.73|208.52|205.62|15
1652767550000|2022-05-17 06:05:50|208.58|205.68|208.6|205.7|208.61|205.71|208.56|205.66|16
1652767560000|2022-05-17 06:06:00|208.57|205.67|208.51|205.61|208.57|205.67|208.51|205.61|9
1652767570000|2022-05-17 06:06:10|208.52|205.62|208.54|205.64|208.6|205.7|208.52|205.62|13
1652767580000|2022-05-17 06:06:20|208.53|205.63|208.52|205.62|208.54|205.64|208.52|205.62|4
1652767590000|2022-05-17 06:06:30|208.54|205.64|208.51|205.61|208.54|205.64|208.51|205.61|8
1652767600000|2022-05-17 06:06:40|208.49|205.59|208.46|205.56|208.49|205.59|208.46|205.56|2
1652767610000|2022-05-17 06:06:50|208.45|205.55|208.39|205.49|208.45|205.55|208.39|205.49|7
1652767620000|2022-05-17 06:07:00|208.36|205.46|208.31|205.41|208.38|205.48|208.31|205.41|9
1652767630000|2022-05-17 06:07:10|208.3|205.4|208.16|205.26|208.3|205.4|208.13|205.23|16
1652767640000|2022-05-17 06:07:20|208.13|205.23|208.16|205.26|208.2|205.3|208.13|205.23|13
1652767650000|2022-05-17 06:07:30|208.23|205.33|208.27|205.37|208.27|205.37|208.21|205.31|11
1652767660000|2022-05-17 06:07:40|208.26|205.36|208.25|205.35|208.27|205.37|208.25|205.35|4
1652767670000|2022-05-17 06:07:50|208.24|205.34|208.25|205.35|208.25|205.35|208.23|205.33|6
1652767680000|2022-05-17 06:08:00|208.26|205.36|208.33|205.43|208.33|205.43|208.23|205.33|14
1652767690000|2022-05-17 06:08:10|208.34|205.44|208.36|205.46|208.37|205.47|208.34|205.44|8
1652767700000|2022-05-17 06:08:20|208.37|205.47|208.36|205.46|208.37|205.47|208.34|205.44|6
1652767710000|2022-05-17 06:08:30|208.37|205.47|208.37|205.47|208.37|205.47|208.36|205.46|3
1652767730000|2022-05-17 06:08:50|208.34|205.44|208.23|205.33|208.35|205.45|208.23|205.33|14
1652767740000|2022-05-17 06:09:00|208.24|205.34|208.34|205.44|208.36|205.46|208.24|205.34|13
1652767750000|2022-05-17 06:09:10|208.35|205.45|208.35|205.45|208.36|205.46|208.33|205.43|10
1652767760000|2022-05-17 06:09:20|208.36|205.46|208.36|205.46|208.37|205.47|208.34|205.44|10
1652767770000|2022-05-17 06:09:30|208.35|205.45|208.33|205.43|208.35|205.45|208.31|205.41|8
1652767780000|2022-05-17 06:09:40|208.34|205.44|208.3|205.4|208.35|205.45|208.3|205.4|16
1652767790000|2022-05-17 06:09:50|208.31|205.41|208.35|205.45|208.35|205.45|208.29|205.39|10
1652767800000|2022-05-17 06:10:00|208.34|205.44|208.29|205.39|208.35|205.45|208.29|205.39|10
1652767810000|2022-05-17 06:10:10|208.28|205.38|208.26|205.36|208.28|205.38|208.26|205.36|3
1652767820000|2022-05-17 06:10:20|208.28|205.38|208.18|205.28|208.28|205.38|208.17|205.27|14
1652767830000|2022-05-17 06:10:30|208.15|205.25|208.14|205.24|208.15|205.25|208.12|205.22|6
1652767840000|2022-05-17 06:10:40|208.13|205.23|208.23|205.33|208.23|205.33|208.13|205.23|5
1652767850000|2022-05-17 06:10:50|208.24|205.34|208.23|205.33|208.24|205.34|208.18|205.28|13
1652767860000|2022-05-17 06:11:00|208.24|205.34|208.32|205.42|208.32|205.42|208.24|205.34|14
1652767870000|2022-05-17 06:11:10|208.31|205.41|208.33|205.43|208.36|205.46|208.31|205.41|8
1652767880000|2022-05-17 06:11:20|208.31|205.41|208.27|205.37|208.33|205.43|208.27|205.37|7
1652767890000|2022-05-17 06:11:30|208.26|205.36|208.31|205.41|208.32|205.42|208.26|205.36|7
1652767900000|2022-05-17 06:11:40|208.32|205.42|208.3|205.4|208.32|205.42|208.3|205.4|3
1652767910000|2022-05-17 06:11:50|208.29|205.39|208.18|205.28|208.29|205.39|208.13|205.23|14
1652767920000|2022-05-17 06:12:00|208.19|205.29|208.19|205.29|208.22|205.32|208.19|205.29|11
1652767930000|2022-05-17 06:12:10|208.21|205.31|208.14|205.24|208.21|205.31|208.14|205.24|12
1652767940000|2022-05-17 06:12:20|208.13|205.23|208.04|205.14|208.16|205.26|208.02|205.12|21
1652767950000|2022-05-17 06:12:30|208.03|205.13|208.1|205.2|208.11|205.21|208.03|205.13|18
1652767960000|2022-05-17 06:12:40|208.11|205.21|208.13|205.23|208.22|205.32|208.1|205.2|25
1652767970000|2022-05-17 06:12:50|208.14|205.24|208.07|205.17|208.15|205.25|208.07|205.17|19
1652767980000|2022-05-17 06:13:00|208.08|205.18|208.17|205.27|208.17|205.27|208.06|205.16|19
1652767990000|2022-05-17 06:13:10|208.16|205.26|208.11|205.21|208.16|205.26|208.09|205.19|7
1652768000000|2022-05-17 06:13:20|208.13|205.23|208.22|205.32|208.22|205.32|208.13|205.23|14
1652768010000|2022-05-17 06:13:30|208.19|205.29|208.21|205.31|208.22|205.32|208.19|205.29|8
1652768020000|2022-05-17 06:13:40|208.19|205.29|208.04|205.14|208.19|205.29|208.04|205.14|14
1652768030000|2022-05-17 06:13:50|208.03|205.13|207.98|205.08|208.06|205.16|207.97|205.07|12
1652768040000|2022-05-17 06:14:00|208|205.1|207.94|205.04|208.04|205.14|207.94|205.04|12
1652768050000|2022-05-17 06:14:10|207.93|205.03|207.93|205.03|207.93|205.03|207.92|205.02|3
1652768060000|2022-05-17 06:14:20|207.96|205.06|208.11|205.21|208.11|205.21|207.93|205.03|7
1652768070000|2022-05-17 06:14:30|208.1|205.2|208.01|205.11|208.1|205.2|208.01|205.11|12
1652768080000|2022-05-17 06:14:40|208.03|205.13|208|205.1|208.03|205.13|208|205.1|8
1652768090000|2022-05-17 06:14:50|207.97|205.07|207.96|205.06|207.97|205.07|207.96|205.06|2
1652768100000|2022-05-17 06:15:00|207.95|205.05|207.82|204.92|207.95|205.05|207.82|204.92|9
1652768110000|2022-05-17 06:15:10|207.86|204.96|207.84|204.94|207.86|204.96|207.84|204.94|5
1652768120000|2022-05-17 06:15:20|207.85|204.95|207.84|204.94|207.85|204.95|207.79|204.89|14
1652768130000|2022-05-17 06:15:30|207.83|204.93|207.85|204.95|207.85|204.95|207.83|204.93|4
1652768140000|2022-05-17 06:15:40|207.86|204.96|207.87|204.97|207.87|204.97|207.85|204.95|6
1652768150000|2022-05-17 06:15:50|207.86|204.96|207.91|205.01|207.96|205.06|207.85|204.95|15
1652768160000|2022-05-17 06:16:00|207.98|205.08|208.05|205.15|208.06|205.16|207.97|205.07|8
1652768170000|2022-05-17 06:16:10|208.03|205.13|208.05|205.15|208.05|205.15|208.03|205.13|3
1652768180000|2022-05-17 06:16:20|208.06|205.16|208.04|205.14|208.08|205.18|208.04|205.14|12
1652768190000|2022-05-17 06:16:30|208.05|205.15|208.04|205.14|208.05|205.15|208.04|205.14|2
1652768200000|2022-05-17 06:16:40|208.05|205.15|208.05|205.15|208.05|205.15|208.04|205.14|3
1652768210000|2022-05-17 06:16:50|208.06|205.16|208.01|205.11|208.06|205.16|208|205.1|7
1652768220000|2022-05-17 06:17:00|208|205.1|208.07|205.17|208.09|205.19|208|205.1|16
1652768230000|2022-05-17 06:17:10|208.08|205.18|208.2|205.3|208.21|205.31|208.07|205.17|14
1652768240000|2022-05-17 06:17:20|208.21|205.31|208.21|205.31|208.21|205.31|208.17|205.27|13
1652768250000|2022-05-17 06:17:30|208.18|205.28|208.18|205.28|208.19|205.29|208.18|205.28|7
1652768260000|2022-05-17 06:17:40|208.19|205.29|208.34|205.44|208.37|205.47|208.19|205.29|18
1652768270000|2022-05-17 06:17:50|208.35|205.45|208.27|205.37|208.35|205.45|208.27|205.37|15
1652768280000|2022-05-17 06:18:00|208.28|205.38|208.23|205.33|208.29|205.39|208.23|205.33|12
1652768290000|2022-05-17 06:18:10|208.22|205.32|208.2|205.3|208.25|205.35|208.18|205.28|9
1652768300000|2022-05-17 06:18:20|208.19|205.29|208.17|205.27|208.2|205.3|208.17|205.27|6
1652768310000|2022-05-17 06:18:30|208.18|205.28|208.12|205.22|208.18|205.28|208.12|205.22|10
1652768320000|2022-05-17 06:18:40|208.13|205.23|208.08|205.18|208.14|205.24|208.07|205.17|10
1652768330000|2022-05-17 06:18:50|208.06|205.16|208.05|205.15|208.06|205.16|208.05|205.15|2
1652768340000|2022-05-17 06:19:00|208.03|205.13|208.03|205.13|208.03|205.13|208.03|205.13|1
1652768350000|2022-05-17 06:19:10|208.02|205.12|207.98|205.08|208.03|205.13|207.98|205.08|6
1652768360000|2022-05-17 06:19:20|207.97|205.07|207.85|204.95|207.97|205.07|207.85|204.95|12
1652768370000|2022-05-17 06:19:30|207.86|204.96|207.86|204.96|207.86|204.96|207.83|204.93|8
1652768380000|2022-05-17 06:19:40|207.87|204.97|207.84|204.94|207.87|204.97|207.84|204.94|2
1652768390000|2022-05-17 06:19:50|207.81|204.91|207.68|204.78|207.81|204.91|207.68|204.78|13
1652768400000|2022-05-17 06:20:00|207.67|204.77|207.59|204.69|207.67|204.77|207.58|204.68|8
1652768410000|2022-05-17 06:20:10|207.58|204.68|207.55|204.65|207.58|204.68|207.55|204.65|4
1652768420000|2022-05-17 06:20:20|207.56|204.66|207.56|204.66|207.56|204.66|207.56|204.66|1
1652768470000|2022-05-17 06:21:10|207.6|204.7|207.63|204.73|207.63|204.73|207.58|204.68|5
1652768480000|2022-05-17 06:21:20|207.62|204.72|207.59|204.69|207.62|204.72|207.59|204.69|6
1652768490000|2022-05-17 06:21:30|207.58|204.68|207.57|204.67|207.59|204.69|207.54|204.64|7
1652768500000|2022-05-17 06:21:40|207.58|204.68|207.6|204.7|207.62|204.72|207.58|204.68|9
1652768510000|2022-05-17 06:21:50|207.61|204.71|207.59|204.69|207.61|204.71|207.56|204.66|9
1652768520000|2022-05-17 06:22:00|207.6|204.7|207.71|204.81|207.71|204.81|207.6|204.7|8
1652768530000|2022-05-17 06:22:10|207.72|204.82|207.74|204.84|207.74|204.84|207.67|204.77|10
1652768540000|2022-05-17 06:22:20|207.73|204.83|207.67|204.77|207.73|204.83|207.67|204.77|5
1652768550000|2022-05-17 06:22:30|207.66|204.76|207.64|204.74|207.66|204.76|207.63|204.73|4
1652768560000|2022-05-17 06:22:40|207.63|204.73|207.62|204.72|207.64|204.74|207.61|204.71|5
1652768570000|2022-05-17 06:22:50|207.63|204.73|207.63|204.73|207.64|204.74|207.62|204.72|5
1652768580000|2022-05-17 06:23:00|207.64|204.74|207.67|204.77|207.69|204.79|207.64|204.74|11
1652768590000|2022-05-17 06:23:10|207.68|204.78|207.68|204.78|207.75|204.85|207.67|204.77|16
1652768600000|2022-05-17 06:23:20|207.67|204.77|207.65|204.75|207.7|204.8|207.65|204.75|17
1652768610000|2022-05-17 06:23:30|207.66|204.76|207.7|204.8|207.7|204.8|207.66|204.76|7
1652768620000|2022-05-17 06:23:40|207.69|204.79|207.67|204.77|207.71|204.81|207.66|204.76|10
1652768630000|2022-05-17 06:23:50|207.66|204.76|207.64|204.74|207.66|204.76|207.63|204.73|3
1652768640000|2022-05-17 06:24:00|207.65|204.75|207.68|204.78|207.68|204.78|207.65|204.75|4
1652768650000|2022-05-17 06:24:10|207.72|204.82|207.69|204.79|207.73|204.83|207.69|204.79|7
1652768660000|2022-05-17 06:24:20|207.68|204.78|207.68|204.78|207.7|204.8|207.66|204.76|8
1652768670000|2022-05-17 06:24:30|207.67|204.77|207.62|204.72|207.67|204.77|207.62|204.72|5
1652768680000|2022-05-17 06:24:40|207.61|204.71|207.59|204.69|207.65|204.75|207.59|204.69|7
1652768690000|2022-05-17 06:24:50|207.58|204.68|207.72|204.82|207.72|204.82|207.58|204.68|13
1652768700000|2022-05-17 06:25:00|207.71|204.81|207.67|204.77|207.71|204.81|207.65|204.75|14
1652768710000|2022-05-17 06:25:10|207.68|204.78|207.66|204.76|207.69|204.79|207.64|204.74|9
1652768720000|2022-05-17 06:25:20|207.67|204.77|207.68|204.78|207.71|204.81|207.67|204.77|13
1652768730000|2022-05-17 06:25:30|207.67|204.77|207.68|204.78|207.68|204.78|207.67|204.77|4
1652768740000|2022-05-17 06:25:40|207.69|204.79|207.66|204.76|207.69|204.79|207.65|204.75|9
1652768750000|2022-05-17 06:25:50|207.65|204.75|207.66|204.76|207.67|204.77|207.63|204.73|10
1652768760000|2022-05-17 06:26:00|207.67|204.77|207.66|204.76|207.69|204.79|207.66|204.76|8
1652768770000|2022-05-17 06:26:10|207.65|204.75|207.61|204.71|207.67|204.77|207.61|204.71|9
1652768780000|2022-05-17 06:26:20|207.62|204.72|207.57|204.67|207.63|204.73|207.56|204.66|10
1652768790000|2022-05-17 06:26:30|207.56|204.66|207.49|204.59|207.56|204.66|207.48|204.58|5
1652768810000|2022-05-17 06:26:50|207.48|204.58|207.49|204.59|207.49|204.59|207.48|204.58|4
1652768820000|2022-05-17 06:27:00|207.5|204.6|207.55|204.65|207.56|204.66|207.5|204.6|8
1652768830000|2022-05-17 06:27:10|207.54|204.64|207.54|204.64|207.56|204.66|207.54|204.64|5
1652768840000|2022-05-17 06:27:20|207.53|204.63|207.67|204.77|207.67|204.77|207.53|204.63|13
1652768850000|2022-05-17 06:27:30|207.69|204.79|207.59|204.69|207.7|204.8|207.59|204.69|12
1652768860000|2022-05-17 06:27:40|207.64|204.74|207.59|204.69|207.64|204.74|207.59|204.69|14
1652768870000|2022-05-17 06:27:50|207.58|204.68|207.56|204.66|207.59|204.69|207.56|204.66|13
1652768880000|2022-05-17 06:28:00|207.57|204.67|207.61|204.71|207.61|204.71|207.57|204.67|11
1652768890000|2022-05-17 06:28:10|207.6|204.7|207.6|204.7|207.6|204.7|207.59|204.69|7
1652768900000|2022-05-17 06:28:20|207.59|204.69|207.61|204.71|207.61|204.71|207.59|204.69|3
1652768910000|2022-05-17 06:28:30|207.62|204.72|207.6|204.7|207.65|204.75|207.56|204.66|13
1652768920000|2022-05-17 06:28:40|207.59|204.69|207.56|204.66|207.59|204.69|207.54|204.64|7
1652768930000|2022-05-17 06:28:50|207.57|204.67|207.67|204.77|207.7|204.8|207.55|204.65|17
1652768940000|2022-05-17 06:29:00|207.68|204.78|207.69|204.79|207.7|204.8|207.68|204.78|6
1652768950000|2022-05-17 06:29:10|207.68|204.78|207.67|204.77|207.7|204.8|207.67|204.77|9
1652768960000|2022-05-17 06:29:20|207.68|204.78|207.67|204.77|207.68|204.78|207.67|204.77|4
1652768970000|2022-05-17 06:29:30|207.61|204.71|207.57|204.67|207.61|204.71|207.57|204.67|8
1652768980000|2022-05-17 06:29:40|207.58|204.68|207.55|204.65|207.58|204.68|207.49|204.59|12
1652768990000|2022-05-17 06:29:50|207.54|204.64|207.53|204.63|207.54|204.64|207.53|204.63|2
1652769000000|2022-05-17 06:30:00|207.52|204.62|207.48|204.58|207.52|204.62|207.48|204.58|5
1652769010000|2022-05-17 06:30:10|207.49|204.59|207.62|204.72|207.63|204.73|207.48|204.58|14
1652769020000|2022-05-17 06:30:20|207.63|204.73|207.57|204.67|207.64|204.74|207.55|204.65|10
1652769030000|2022-05-17 06:30:30|207.59|204.69|207.63|204.73|207.63|204.73|207.56|204.66|7
1652769040000|2022-05-17 06:30:40|207.62|204.72|207.67|204.77|207.67|204.77|207.62|204.72|5
1652769050000|2022-05-17 06:30:50|207.68|204.78|207.7|204.8|207.7|204.8|207.66|204.76|10
1652769060000|2022-05-17 06:31:00|207.71|204.81|207.71|204.81|207.71|204.81|207.71|204.81|1
1652769090000|2022-05-17 06:31:30|207.72|204.82|207.81|204.91|207.81|204.91|207.72|204.82|5
1652769100000|2022-05-17 06:31:40|207.82|204.92|208.08|205.18|208.1|205.2|207.82|204.92|19
1652769110000|2022-05-17 06:31:50|208.09|205.19|208.08|205.18|208.1|205.2|208.06|205.16|6
1652769120000|2022-05-17 06:32:00|208.07|205.17|208.08|205.18|208.09|205.19|208.02|205.12|10
1652769130000|2022-05-17 06:32:10|208.06|205.16|208.06|205.16|208.07|205.17|208.01|205.11|11
1652769140000|2022-05-17 06:32:20|208.08|205.18|208.09|205.19|208.09|205.19|208.08|205.18|2
1652769160000|2022-05-17 06:32:40|208.1|205.2|208.18|205.28|208.18|205.28|208.09|205.19|5
1652769170000|2022-05-17 06:32:50|208.16|205.26|208.15|205.25|208.16|205.26|208.11|205.21|9
1652769200000|2022-05-17 06:33:20|208.1|205.2|208.04|205.14|208.1|205.2|208.04|205.14|5
1652769210000|2022-05-17 06:33:30|208.05|205.15|207.92|205.02|208.07|205.17|207.92|205.02|8
1652769220000|2022-05-17 06:33:40|207.91|205.01|207.89|204.99|207.91|205.01|207.89|204.99|3
1652769230000|2022-05-17 06:33:50|207.85|204.95|207.94|205.04|207.95|205.05|207.79|204.89|17
1652769240000|2022-05-17 06:34:00|207.95|205.05|207.93|205.03|207.96|205.06|207.93|205.03|8
1652769250000|2022-05-17 06:34:10|207.94|205.04|207.9|205|207.94|205.04|207.89|204.99|5
1652769260000|2022-05-17 06:34:20|207.91|205.01|207.92|205.02|207.92|205.02|207.9|205|4
1652769270000|2022-05-17 06:34:30|207.9|205|207.92|205.02|207.92|205.02|207.9|205|3
1652769280000|2022-05-17 06:34:40|207.93|205.03|208.08|205.18|208.12|205.22|207.93|205.03|15
1652769290000|2022-05-17 06:34:50|208.09|205.19|208.13|205.23|208.15|205.25|208.09|205.19|9
1652769300000|2022-05-17 06:35:00|208.14|205.24|208.17|205.27|208.18|205.28|208.11|205.21|15
1652769310000|2022-05-17 06:35:10|208.16|205.26|208.15|205.25|208.21|205.31|208.13|205.23|18
1652769340000|2022-05-17 06:35:40|208.16|205.26|208.19|205.29|208.21|205.31|208.16|205.26|5
1652769350000|2022-05-17 06:35:50|208.2|205.3|208.17|205.27|208.21|205.31|208.16|205.26|9
1652769360000|2022-05-17 06:36:00|208.19|205.29|208.29|205.39|208.29|205.39|208.19|205.29|7
1652769370000|2022-05-17 06:36:10|208.3|205.4|208.33|205.43|208.35|205.45|208.3|205.4|6
1652769380000|2022-05-17 06:36:20|208.29|205.39|208.25|205.35|208.29|205.39|208.25|205.35|4
1652769390000|2022-05-17 06:36:30|208.26|205.36|208.3|205.4|208.3|205.4|208.26|205.36|5
1652769400000|2022-05-17 06:36:40|208.29|205.39|208.35|205.45|208.35|205.45|208.28|205.38|8
1652769410000|2022-05-17 06:36:50|208.34|205.44|208.35|205.45|208.35|205.45|208.33|205.43|5
1652769420000|2022-05-17 06:37:00|208.38|205.48|208.41|205.51|208.41|205.51|208.37|205.47|6
1652769430000|2022-05-17 06:37:10|208.37|205.47|208.34|205.44|208.37|205.47|208.32|205.42|9
1652769440000|2022-05-17 06:37:20|208.35|205.45|208.38|205.48|208.4|205.5|208.35|205.45|10
1652769450000|2022-05-17 06:37:30|208.37|205.47|208.39|205.49|208.4|205.5|208.35|205.45|7
1652769460000|2022-05-17 06:37:40|208.42|205.52|208.48|205.58|208.49|205.59|208.42|205.52|6
1652769470000|2022-05-17 06:37:50|208.47|205.57|208.47|205.57|208.49|205.59|208.46|205.56|15
1652769480000|2022-05-17 06:38:00|208.48|205.58|208.5|205.6|208.53|205.63|208.48|205.58|14
1652769490000|2022-05-17 06:38:10|208.51|205.61|208.5|205.6|208.51|205.61|208.49|205.59|4
1652769500000|2022-05-17 06:38:20|208.49|205.59|208.47|205.57|208.49|205.59|208.46|205.56|8
1652769510000|2022-05-17 06:38:30|208.48|205.58|208.42|205.52|208.49|205.59|208.38|205.48|15
1652769520000|2022-05-17 06:38:40|208.43|205.53|208.4|205.5|208.43|205.53|208.36|205.46|16
1652769530000|2022-05-17 06:38:50|208.41|205.51|208.34|205.44|208.41|205.51|208.32|205.42|12
1652769540000|2022-05-17 06:39:00|208.32|205.42|208.34|205.44|208.34|205.44|208.31|205.41|12
1652769550000|2022-05-17 06:39:10|208.35|205.45|208.39|205.49|208.41|205.51|208.35|205.45|10
1652769560000|2022-05-17 06:39:20|208.38|205.48|208.31|205.41|208.39|205.49|208.3|205.4|16
1652769570000|2022-05-17 06:39:30|208.3|205.4|208.32|205.42|208.34|205.44|208.3|205.4|8
1652769580000|2022-05-17 06:39:40|208.34|205.44|208.35|205.45|208.35|205.45|208.34|205.44|2
1652769590000|2022-05-17 06:39:50|208.36|205.46|208.35|205.45|208.36|205.46|208.34|205.44|4
1652769600000|2022-05-17 06:40:00|208.41|205.51|208.39|205.49|208.43|205.53|208.39|205.49|5
1652769610000|2022-05-17 06:40:10|208.38|205.48|208.33|205.43|208.38|205.48|208.32|205.42|7
1652769620000|2022-05-17 06:40:20|208.34|205.44|208.33|205.43|208.34|205.44|208.33|205.43|2
1652769630000|2022-05-17 06:40:30|208.34|205.44|208.41|205.51|208.42|205.52|208.34|205.44|13
1652769640000|2022-05-17 06:40:40|208.39|205.49|208.39|205.49|208.41|205.51|208.39|205.49|8
1652769650000|2022-05-17 06:40:50|208.38|205.48|208.41|205.51|208.41|205.51|208.38|205.48|4
1652769660000|2022-05-17 06:41:00|208.42|205.52|208.42|205.52|208.42|205.52|208.41|205.51|3
1652769670000|2022-05-17 06:41:10|208.4|205.5|208.31|205.41|208.4|205.5|208.3|205.4|7
1652769680000|2022-05-17 06:41:20|208.3|205.4|208.41|205.51|208.41|205.51|208.3|205.4|11
1652769690000|2022-05-17 06:41:30|208.4|205.5|208.39|205.49|208.41|205.51|208.37|205.47|7
1652769700000|2022-05-17 06:41:40|208.4|205.5|208.43|205.53|208.45|205.55|208.4|205.5|17
1652769710000|2022-05-17 06:41:50|208.44|205.54|208.47|205.57|208.48|205.58|208.44|205.54|7
1652769720000|2022-05-17 06:42:00|208.48|205.58|208.46|205.56|208.48|205.58|208.44|205.54|6
1652769730000|2022-05-17 06:42:10|208.45|205.55|208.44|205.54|208.46|205.56|208.42|205.52|12
1652769740000|2022-05-17 06:42:20|208.43|205.53|208.41|205.51|208.43|205.53|208.4|205.5|11
1652769750000|2022-05-17 06:42:30|208.42|205.52|208.41|205.51|208.43|205.53|208.4|205.5|6
1652769760000|2022-05-17 06:42:40|208.39|205.49|208.38|205.48|208.39|205.49|208.36|205.46|12
1652769770000|2022-05-17 06:42:50|208.39|205.49|208.36|205.46|208.39|205.49|208.34|205.44|7
1652769780000|2022-05-17 06:43:00|208.38|205.48|208.36|205.46|208.38|205.48|208.35|205.45|3
1652769790000|2022-05-17 06:43:10|208.35|205.45|208.34|205.44|208.36|205.46|208.33|205.43|5
1652769800000|2022-05-17 06:43:20|208.33|205.43|208.28|205.38|208.35|205.45|208.28|205.38|6
1652769810000|2022-05-17 06:43:30|208.27|205.37|208.26|205.36|208.27|205.37|208.26|205.36|2
1652769830000|2022-05-17 06:43:50|208.25|205.35|208.16|205.26|208.25|205.35|208.16|205.26|12
1652769840000|2022-05-17 06:44:00|208.17|205.27|208.23|205.33|208.23|205.33|208.16|205.26|9
1652769850000|2022-05-17 06:44:10|208.22|205.32|208.25|205.35|208.25|205.35|208.21|205.31|6
1652769860000|2022-05-17 06:44:20|208.26|205.36|208.32|205.42|208.32|205.42|208.26|205.36|7
1652769870000|2022-05-17 06:44:30|208.33|205.43|208.32|205.42|208.33|205.43|208.31|205.41|7
1652769880000|2022-05-17 06:44:40|208.3|205.4|208.31|205.41|208.31|205.41|208.3|205.4|2
1652769890000|2022-05-17 06:44:50|208.32|205.42|208.33|205.43|208.33|205.43|208.29|205.39|10
1652769900000|2022-05-17 06:45:00|208.37|205.47|208.33|205.43|208.41|205.51|208.32|205.42|15
1652769910000|2022-05-17 06:45:10|208.32|205.42|208.18|205.28|208.32|205.42|208.18|205.28|11
1652769920000|2022-05-17 06:45:20|208.17|205.27|208.05|205.15|208.17|205.27|208.05|205.15|13
1652769930000|2022-05-17 06:45:30|208.06|205.16|208.06|205.16|208.06|205.16|208.06|205.16|1
1652769940000|2022-05-17 06:45:40|208.05|205.15|207.92|205.02|208.05|205.15|207.92|205.02|12
1652769950000|2022-05-17 06:45:50|207.88|204.98|207.87|204.97|207.88|204.98|207.87|204.97|2
1652769960000|2022-05-17 06:46:00|207.88|204.98|208.05|205.15|208.06|205.16|207.88|204.98|11
1652769970000|2022-05-17 06:46:10|208.04|205.14|208.02|205.12|208.04|205.14|208.02|205.12|2
1652769980000|2022-05-17 06:46:20|208.01|205.11|207.91|205.01|208.01|205.11|207.91|205.01|5
1652769990000|2022-05-17 06:46:30|207.86|204.96|207.81|204.91|207.86|204.96|207.8|204.9|8
1652770020000|2022-05-17 06:47:00|207.82|204.92|207.8|204.9|207.82|204.92|207.8|204.9|6
1652770030000|2022-05-17 06:47:10|207.79|204.89|207.79|204.89|207.8|204.9|207.76|204.86|8
1652770040000|2022-05-17 06:47:20|207.8|204.9|207.82|204.92|207.82|204.92|207.8|204.9|2
1652770050000|2022-05-17 06:47:30|207.83|204.93|207.97|205.07|207.97|205.07|207.83|204.93|4
1652770060000|2022-05-17 06:47:40|207.98|205.08|208.02|205.12|208.02|205.12|207.96|205.06|10
1652770070000|2022-05-17 06:47:50|208|205.1|208.05|205.15|208.05|205.15|208|205.1|7
1652770080000|2022-05-17 06:48:00|208.06|205.16|208.39|205.49|208.39|205.49|208.06|205.16|18
1652770090000|2022-05-17 06:48:10|208.4|205.5|208.33|205.43|208.43|205.53|208.3|205.4|16
1652770100000|2022-05-17 06:48:20|208.35|205.45|208.41|205.51|208.41|205.51|208.34|205.44|10
1652770110000|2022-05-17 06:48:30|208.38|205.48|208.55|205.65|208.55|205.65|208.38|205.48|20
1652770120000|2022-05-17 06:48:40|208.56|205.66|208.67|205.77|208.88|205.98|208.56|205.66|28
1652770130000|2022-05-17 06:48:50|208.64|205.74|208.56|205.66|208.72|205.82|208.56|205.66|24
1652770140000|2022-05-17 06:49:00|208.62|205.72|208.68|205.78|208.7|205.8|208.62|205.72|14
1652770150000|2022-05-17 06:49:10|208.69|205.79|208.7|205.8|208.73|205.83|208.69|205.79|15
1652770160000|2022-05-17 06:49:20|208.73|205.83|208.7|205.8|208.76|205.86|208.69|205.79|14
1652770170000|2022-05-17 06:49:30|208.71|205.81|208.7|205.8|208.72|205.82|208.69|205.79|6
1652770180000|2022-05-17 06:49:40|208.71|205.81|208.7|205.8|208.71|205.81|208.7|205.8|2
1652770190000|2022-05-17 06:49:50|208.69|205.79|208.68|205.78|208.7|205.8|208.67|205.77|12
1652770200000|2022-05-17 06:50:00|208.69|205.79|208.67|205.77|208.74|205.84|208.66|205.76|16
1652770210000|2022-05-17 06:50:10|208.66|205.76|208.65|205.75|208.69|205.79|208.65|205.75|8
1652770220000|2022-05-17 06:50:20|208.62|205.72|208.76|205.86|208.81|205.91|208.59|205.69|11
1652770230000|2022-05-17 06:50:30|208.73|205.83|208.67|205.77|208.73|205.83|208.67|205.77|5
1652770240000|2022-05-17 06:50:40|208.68|205.78|208.69|205.79|208.69|205.79|208.67|205.77|3
1652770250000|2022-05-17 06:50:50|208.7|205.8|208.71|205.81|208.71|205.81|208.63|205.73|14
1652770260000|2022-05-17 06:51:00|208.69|205.79|208.67|205.77|208.69|205.79|208.63|205.73|8
1652770270000|2022-05-17 06:51:10|208.66|205.76|208.72|205.82|208.73|205.83|208.66|205.76|9
1652770280000|2022-05-17 06:51:20|208.7|205.8|208.7|205.8|208.72|205.82|208.68|205.78|7
1652770290000|2022-05-17 06:51:30|208.68|205.78|208.7|205.8|208.71|205.81|208.67|205.77|8
1652770300000|2022-05-17 06:51:40|208.69|205.79|208.36|205.46|208.69|205.79|208.23|205.33|6
1652770310000|2022-05-17 06:51:50|208.33|205.43|208.29|205.39|208.33|205.43|208.19|205.29|19
1652770320000|2022-05-17 06:52:00|208.3|205.4|208.19|205.29|208.3|205.4|208.18|205.28|25
1652770330000|2022-05-17 06:52:10|208.18|205.28|208.42|205.52|208.45|205.55|208.17|205.27|19
1652770340000|2022-05-17 06:52:20|208.4|205.5|208.2|205.3|208.4|205.5|208.2|205.3|13
1652770350000|2022-05-17 06:52:30|208.16|205.26|208.17|205.27|208.2|205.3|208.07|205.17|17
1652770360000|2022-05-17 06:52:40|208.24|205.34|208.26|205.36|208.35|205.45|208.24|205.34|14
1652770370000|2022-05-17 06:52:50|208.25|205.35|208.27|205.37|208.28|205.38|208.23|205.33|13
1652770380000|2022-05-17 06:53:00|208.29|205.39|208.28|205.38|208.31|205.41|208.26|205.36|14
1652770390000|2022-05-17 06:53:10|208.27|205.37|208.27|205.37|208.27|205.37|208.27|205.37|1
1652770400000|2022-05-17 06:53:20|208.31|205.41|208.3|205.4|208.33|205.43|208.25|205.35|13
1652770410000|2022-05-17 06:53:30|208.29|205.39|208.4|205.5|208.42|205.52|208.29|205.39|14
1652770420000|2022-05-17 06:53:40|208.41|205.51|208.44|205.54|208.44|205.54|208.39|205.49|6
1652770430000|2022-05-17 06:53:50|208.43|205.53|208.42|205.52|208.43|205.53|208.41|205.51|10
1652770440000|2022-05-17 06:54:00|208.44|205.54|208.44|205.54|208.44|205.54|208.44|205.54|1
1652770450000|2022-05-17 06:54:10|208.42|205.52|208.42|205.52|208.42|205.52|208.41|205.51|3
1652770460000|2022-05-17 06:54:20|208.44|205.54|208.45|205.55|208.45|205.55|208.44|205.54|2
1652770470000|2022-05-17 06:54:30|208.44|205.54|208.42|205.52|208.44|205.54|208.39|205.49|5
1652770480000|2022-05-17 06:54:40|208.43|205.53|208.43|205.53|208.45|205.55|208.43|205.53|5
1652770490000|2022-05-17 06:54:50|208.44|205.54|208.47|205.57|208.47|205.57|208.43|205.53|8
1652770500000|2022-05-17 06:55:00|208.48|205.58|208.45|205.55|208.48|205.58|208.45|205.55|9
1652770510000|2022-05-17 06:55:10|208.46|205.56|208.45|205.55|208.46|205.56|208.45|205.55|4
1652770520000|2022-05-17 06:55:20|208.46|205.56|208.65|205.75|208.65|205.75|208.46|205.56|6
1652770530000|2022-05-17 06:55:30|208.66|205.76|208.55|205.65|208.66|205.76|208.55|205.65|14
1652770540000|2022-05-17 06:55:40|208.54|205.64|208.55|205.65|208.59|205.69|208.54|205.64|13
1652770550000|2022-05-17 06:55:50|208.54|205.64|208.59|205.69|208.62|205.72|208.54|205.64|14
1652770560000|2022-05-17 06:56:00|208.58|205.68|208.63|205.73|208.64|205.74|208.58|205.68|10
1652770570000|2022-05-17 06:56:10|208.62|205.72|208.58|205.68|208.63|205.73|208.58|205.68|5
1652770580000|2022-05-17 06:56:20|208.59|205.69|208.58|205.68|208.62|205.72|208.58|205.68|11
1652770590000|2022-05-17 06:56:30|208.62|205.72|208.47|205.57|208.62|205.72|208.46|205.56|12
1652770600000|2022-05-17 06:56:40|208.46|205.56|208.38|205.48|208.46|205.56|208.38|205.48|12
1652770610000|2022-05-17 06:56:50|208.41|205.51|208.43|205.53|208.44|205.54|208.41|205.51|8
1652770620000|2022-05-17 06:57:00|208.42|205.52|208.42|205.52|208.42|205.52|208.42|205.52|1
1652770630000|2022-05-17 06:57:10|208.43|205.53|208.44|205.54|208.45|205.55|208.43|205.53|3
1652770650000|2022-05-17 06:57:30|208.41|205.51|208.42|205.52|208.44|205.54|208.41|205.51|3
1652770660000|2022-05-17 06:57:40|208.37|205.47|208.36|205.46|208.37|205.47|208.32|205.42|8
1652770670000|2022-05-17 06:57:50|208.35|205.45|208.31|205.41|208.36|205.46|208.3|205.4|11
1652770680000|2022-05-17 06:58:00|208.36|205.46|208.33|205.43|208.36|205.46|208.31|205.41|7
1652770690000|2022-05-17 06:58:10|208.28|205.38|208.26|205.36|208.28|205.38|208.25|205.35|3
1652770700000|2022-05-17 06:58:20|208.25|205.35|208.25|205.35|208.25|205.35|208.25|205.35|1
1652770710000|2022-05-17 06:58:30|208.19|205.29|208.19|205.29|208.23|205.33|208.19|205.29|6
1652770720000|2022-05-17 06:58:40|208.18|205.28|208.19|205.29|208.19|205.29|208.18|205.28|2
1652770730000|2022-05-17 06:58:50|208.2|205.3|208.2|205.3|208.2|205.3|208.17|205.27|7
1652770740000|2022-05-17 06:59:00|208.21|205.31|208.31|205.41|208.36|205.46|208.21|205.31|10
1652770750000|2022-05-17 06:59:10|208.28|205.38|208.33|205.43|208.33|205.43|208.28|205.38|7
1652770760000|2022-05-17 06:59:20|208.34|205.44|208.39|205.49|208.41|205.51|208.34|205.44|13
1652770770000|2022-05-17 06:59:30|208.41|205.51|208.51|205.61|208.51|205.61|208.38|205.48|14
1652770780000|2022-05-17 06:59:40|208.52|205.62|208.58|205.68|208.58|205.68|208.5|205.6|11
1652770790000|2022-05-17 06:59:50|208.6|205.7|208.63|205.73|208.64|205.74|208.59|205.69|14
1652770800000|2022-05-17 07:00:00|208.64|205.74|208.59|205.69|208.66|205.76|208.52|205.62|25
1652770810000|2022-05-17 07:00:10|208.57|205.67|208.52|205.62|208.57|205.67|208.52|205.62|9
1652770820000|2022-05-17 07:00:20|208.55|205.65|208.53|205.63|208.58|205.68|208.53|205.63|15
1652770830000|2022-05-17 07:00:30|208.54|205.64|208.53|205.63|208.57|205.67|208.53|205.63|11
1652770840000|2022-05-17 07:00:40|208.54|205.64|208.53|205.63|208.54|205.64|208.53|205.63|2
1652770850000|2022-05-17 07:00:50|208.52|205.62|208.51|205.61|208.56|205.66|208.51|205.61|9
1652770860000|2022-05-17 07:01:00|208.52|205.62|208.53|205.63|208.53|205.63|208.51|205.61|3
1652770870000|2022-05-17 07:01:10|208.52|205.62|208.11|205.21|208.52|205.62|208.09|205.19|13
1652770880000|2022-05-17 07:01:20|208.1|205.2|207.94|205.04|208.1|205.2|207.82|204.92|17
1652770890000|2022-05-17 07:01:30|207.93|205.03|207.91|205.01|207.93|205.03|207.91|205.01|6
1652770920000|2022-05-17 07:02:00|207.98|205.08|207.93|205.03|208.03|205.13|207.93|205.03|17
1652770930000|2022-05-17 07:02:10|207.92|205.02|207.94|205.04|207.95|205.05|207.91|205.01|5
1652770940000|2022-05-17 07:02:20|207.93|205.03|207.92|205.02|207.95|205.05|207.91|205.01|8
1652770950000|2022-05-17 07:02:30|207.93|205.03|207.92|205.02|207.96|205.06|207.92|205.02|11
1652770960000|2022-05-17 07:02:40|207.95|205.05|207.98|205.08|207.98|205.08|207.91|205.01|14
1652770970000|2022-05-17 07:02:50|207.97|205.07|207.97|205.07|207.97|205.07|207.97|205.07|1
1652770980000|2022-05-17 07:03:00|207.96|205.06|207.95|205.05|207.96|205.06|207.95|205.05|2
1652770990000|2022-05-17 07:03:10|207.94|205.04|207.95|205.05|207.95|205.05|207.93|205.03|3
1652771000000|2022-05-17 07:03:20|207.97|205.07|207.95|205.05|207.97|205.07|207.95|205.05|3
1652771010000|2022-05-17 07:03:30|207.94|205.04|207.95|205.05|207.95|205.05|207.94|205.04|2
1652771030000|2022-05-17 07:03:50|207.94|205.04|207.92|205.02|207.94|205.04|207.91|205.01|6
1652771040000|2022-05-17 07:04:00|207.93|205.03|207.95|205.05|207.95|205.05|207.93|205.03|2
1652771050000|2022-05-17 07:04:10|207.99|205.09|208.03|205.13|208.04|205.14|207.99|205.09|5
1652771060000|2022-05-17 07:04:20|208.04|205.14|208.17|205.27|208.19|205.29|208.04|205.14|14
1652771070000|2022-05-17 07:04:30|208.18|205.28|208.16|205.26|208.18|205.28|208.15|205.25|6
1652771080000|2022-05-17 07:04:40|208.18|205.28|208.2|205.3|208.29|205.39|208.18|205.28|17
1652771090000|2022-05-17 07:04:50|208.19|205.29|208.03|205.13|208.19|205.29|208.03|205.13|15
1652771100000|2022-05-17 07:05:00|208.04|205.14|208|205.1|208.17|205.27|207.99|205.09|23
1652771110000|2022-05-17 07:05:10|207.99|205.09|208.06|205.16|208.06|205.16|207.99|205.09|16
1652771120000|2022-05-17 07:05:20|208.05|205.15|207.95|205.05|208.05|205.15|207.95|205.05|5
1652771130000|2022-05-17 07:05:30|207.94|205.04|207.89|204.99|207.94|205.04|207.89|204.99|5
1652771150000|2022-05-17 07:05:50|207.88|204.98|207.92|205.02|207.92|205.02|207.88|204.98|5
1652771160000|2022-05-17 07:06:00|207.89|204.99|207.86|204.96|207.96|205.06|207.84|204.94|11
1652771170000|2022-05-17 07:06:10|207.85|204.95|207.82|204.92|207.85|204.95|207.8|204.9|15
1652771180000|2022-05-17 07:06:20|207.81|204.91|207.81|204.91|207.85|204.95|207.79|204.89|14
1652771190000|2022-05-17 07:06:30|207.83|204.93|207.54|204.64|207.83|204.93|207.54|204.64|16
1652771200000|2022-05-17 07:06:40|207.53|204.63|207.61|204.71|207.64|204.74|207.53|204.63|18
1652771210000|2022-05-17 07:06:50|207.62|204.72|207.6|204.7|207.64|204.74|207.59|204.69|15
1652771220000|2022-05-17 07:07:00|207.59|204.69|207.6|204.7|207.62|204.72|207.59|204.69|9
1652771230000|2022-05-17 07:07:10|207.59|204.69|207.58|204.68|207.62|204.72|207.57|204.67|9
1652771240000|2022-05-17 07:07:20|207.6|204.7|207.58|204.68|207.61|204.71|207.58|204.68|14
1652771250000|2022-05-17 07:07:30|207.61|204.71|207.57|204.67|207.61|204.71|207.56|204.66|14
1652771260000|2022-05-17 07:07:40|207.61|204.71|207.38|204.48|207.61|204.71|207.38|204.48|18
1652771270000|2022-05-17 07:07:50|207.36|204.46|207.32|204.42|207.38|204.48|207.31|204.41|7
1652771280000|2022-05-17 07:08:00|207.34|204.44|207.37|204.47|207.38|204.48|207.34|204.44|8
1652771290000|2022-05-17 07:08:10|207.36|204.46|207.34|204.44|207.38|204.48|207.32|204.42|15
1652771300000|2022-05-17 07:08:20|207.35|204.45|207.35|204.45|207.36|204.46|207.34|204.44|8
1652771310000|2022-05-17 07:08:30|207.34|204.44|207.38|204.48|207.38|204.48|207.34|204.44|7
1652771320000|2022-05-17 07:08:40|207.46|204.56|207.47|204.57|207.49|204.59|207.39|204.49|7
1652771330000|2022-05-17 07:08:50|207.46|204.56|207.36|204.46|207.46|204.56|207.35|204.45|12
1652771340000|2022-05-17 07:09:00|207.35|204.45|207.37|204.47|207.39|204.49|207.35|204.45|8
1652771350000|2022-05-17 07:09:10|207.36|204.46|207.37|204.47|207.4|204.5|207.36|204.46|5
1652771360000|2022-05-17 07:09:20|207.4|204.5|207.38|204.48|207.4|204.5|207.37|204.47|8
1652771370000|2022-05-17 07:09:30|207.37|204.47|207.36|204.46|207.4|204.5|207.33|204.43|15
1652771380000|2022-05-17 07:09:40|207.39|204.49|207.36|204.46|207.41|204.51|207.35|204.45|10
1652771390000|2022-05-17 07:09:50|207.35|204.45|207.35|204.45|207.39|204.49|207.34|204.44|14
1652771400000|2022-05-17 07:10:00|207.37|204.47|207.34|204.44|207.37|204.47|207.34|204.44|8
1652771410000|2022-05-17 07:10:10|207.35|204.45|207.4|204.5|207.4|204.5|207.35|204.45|9
1652771420000|2022-05-17 07:10:20|207.39|204.49|207.38|204.48|207.39|204.49|207.38|204.48|2
1652771430000|2022-05-17 07:10:30|207.37|204.47|207.38|204.48|207.39|204.49|207.32|204.42|14
1652771440000|2022-05-17 07:10:40|207.37|204.47|207.34|204.44|207.38|204.48|207.33|204.43|9
1652771450000|2022-05-17 07:10:50|207.38|204.48|207.31|204.41|207.39|204.49|207.31|204.41|12
1652771460000|2022-05-17 07:11:00|207.33|204.43|207.34|204.44|207.36|204.46|207.28|204.38|13
1652771470000|2022-05-17 07:11:10|207.35|204.45|207.36|204.46|207.46|204.56|207.35|204.45|12
1652771480000|2022-05-17 07:11:20|207.37|204.47|207.43|204.53|207.45|204.55|207.37|204.47|12
1652771490000|2022-05-17 07:11:30|207.42|204.52|207.4|204.5|207.48|204.58|207.4|204.5|10
1652771500000|2022-05-17 07:11:40|207.39|204.49|207.41|204.51|207.42|204.52|207.36|204.46|12
1652771510000|2022-05-17 07:11:50|207.4|204.5|207.38|204.48|207.42|204.52|207.38|204.48|9
1652771520000|2022-05-17 07:12:00|207.42|204.52|207.4|204.5|207.42|204.52|207.39|204.49|5
1652771530000|2022-05-17 07:12:10|207.39|204.49|207.47|204.57|207.47|204.57|207.39|204.49|14
1652771540000|2022-05-17 07:12:20|207.48|204.58|207.44|204.54|207.48|204.58|207.44|204.54|6
1652771550000|2022-05-17 07:12:30|207.46|204.56|207.45|204.55|207.48|204.58|207.45|204.55|4
1652771560000|2022-05-17 07:12:40|207.38|204.48|207.4|204.5|207.41|204.51|207.37|204.47|5
1652771570000|2022-05-17 07:12:50|207.39|204.49|207.36|204.46|207.39|204.49|207.32|204.42|14
1652771600000|2022-05-17 07:13:20|207.35|204.45|207.36|204.46|207.36|204.46|207.35|204.45|2
1652771620000|2022-05-17 07:13:40|207.35|204.45|207.35|204.45|207.35|204.45|207.35|204.45|1
1652771630000|2022-05-17 07:13:50|207.36|204.46|207.35|204.45|207.36|204.46|207.35|204.45|4
1652771640000|2022-05-17 07:14:00|207.32|204.42|207.3|204.4|207.32|204.42|207.27|204.37|5
1652771650000|2022-05-17 07:14:10|207.32|204.42|207.3|204.4|207.32|204.42|207.29|204.39|7
1652771660000|2022-05-17 07:14:20|207.33|204.43|207.33|204.43|207.36|204.46|207.32|204.42|5
1652771670000|2022-05-17 07:14:30|207.34|204.44|207.34|204.44|207.38|204.48|207.33|204.43|7
1652771680000|2022-05-17 07:14:40|207.33|204.43|207.36|204.46|207.36|204.46|207.33|204.43|3
1652771690000|2022-05-17 07:14:50|207.35|204.45|207.35|204.45|207.35|204.45|207.35|204.45|1
1652771700000|2022-05-17 07:15:00|207.34|204.44|207.32|204.42|207.34|204.44|207.28|204.38|10
1652771720000|2022-05-17 07:15:20|207.28|204.38|207.3|204.4|207.32|204.42|207.28|204.38|5
1652771730000|2022-05-17 07:15:30|207.29|204.39|207.26|204.36|207.29|204.39|207.24|204.34|4
1652771740000|2022-05-17 07:15:40|207.25|204.35|207.26|204.36|207.27|204.37|207.24|204.34|7
1652771750000|2022-05-17 07:15:50|207.25|204.35|207.24|204.34|207.26|204.36|207.23|204.33|8
1652771770000|2022-05-17 07:16:10|207.23|204.33|207.22|204.32|207.24|204.34|207.22|204.32|10
1652771780000|2022-05-17 07:16:20|207.23|204.33|207.25|204.35|207.28|204.38|207.22|204.32|18
1652771790000|2022-05-17 07:16:30|207.24|204.34|207.28|204.38|207.28|204.38|207.24|204.34|4
1652771800000|2022-05-17 07:16:40|207.27|204.37|207.24|204.34|207.27|204.37|207.23|204.33|10
1652771810000|2022-05-17 07:16:50|207.23|204.33|206.59|203.69|207.23|204.33|206.59|203.69|22
1652771820000|2022-05-17 07:17:00|206.61|203.71|206.82|203.92|206.89|203.99|206.46|203.56|16
1652771830000|2022-05-17 07:17:10|206.81|203.91|206.64|203.74|206.81|203.91|206.64|203.74|16
1652771840000|2022-05-17 07:17:20|206.65|203.75|206.62|203.72|206.71|203.81|206.62|203.72|13
1652771850000|2022-05-17 07:17:30|206.61|203.71|206.6|203.7|206.61|203.71|206.6|203.7|4
1652771860000|2022-05-17 07:17:40|206.59|203.69|206.6|203.7|206.62|203.72|206.58|203.68|10
1652771870000|2022-05-17 07:17:50|206.59|203.69|206.59|203.69|206.61|203.71|206.58|203.68|15
1652771880000|2022-05-17 07:18:00|206.58|203.68|206.62|203.72|206.62|203.72|206.58|203.68|9
1652771890000|2022-05-17 07:18:10|206.68|203.78|206.73|203.83|206.73|203.83|206.68|203.78|7
1652771900000|2022-05-17 07:18:20|206.71|203.81|206.63|203.73|206.71|203.81|206.63|203.73|6
1652771910000|2022-05-17 07:18:30|206.59|203.69|206.45|203.55|206.61|203.71|206.45|203.55|15
1652771920000|2022-05-17 07:18:40|206.44|203.54|206.46|203.56|206.47|203.57|206.44|203.54|9
1652771930000|2022-05-17 07:18:50|206.45|203.55|206.48|203.58|206.49|203.59|206.45|203.55|6
1652771940000|2022-05-17 07:19:00|206.45|203.55|206.44|203.54|206.47|203.57|206.44|203.54|4
1652771950000|2022-05-17 07:19:10|206.47|203.57|206.44|203.54|206.49|203.59|206.43|203.53|8
1652771960000|2022-05-17 07:19:20|206.48|203.58|206.46|203.56|206.53|203.63|206.46|203.56|11
1652771970000|2022-05-17 07:19:30|206.43|203.53|206.41|203.51|206.43|203.53|206.41|203.51|12
1652771980000|2022-05-17 07:19:40|206.38|203.48|206.19|203.29|206.38|203.48|206.19|203.29|13
1652771990000|2022-05-17 07:19:50|206.2|203.3|206.21|203.31|206.21|203.31|206.19|203.29|4
1652772000000|2022-05-17 07:20:00|206.27|203.37|206.24|203.34|206.27|203.37|206.22|203.32|9
1652772020000|2022-05-17 07:20:20|206.28|203.38|206.31|203.41|206.33|203.43|206.27|203.37|9
1652772030000|2022-05-17 07:20:30|206.35|203.45|206.42|203.52|206.43|203.53|206.35|203.45|18
1652772040000|2022-05-17 07:20:40|206.41|203.51|206.38|203.48|206.41|203.51|206.38|203.48|5
1652772050000|2022-05-17 07:20:50|206.31|203.41|206.4|203.5|206.4|203.5|206.31|203.41|10
1652772060000|2022-05-17 07:21:00|206.42|203.52|206.41|203.51|206.43|203.53|206.4|203.5|15
1652772090000|2022-05-17 07:21:30|206.43|203.53|206.43|203.53|206.43|203.53|206.43|203.53|1
1652772100000|2022-05-17 07:21:40|206.44|203.54|206.46|203.56|206.46|203.56|206.44|203.54|7
1652772110000|2022-05-17 07:21:50|206.48|203.58|206.64|203.74|206.64|203.74|206.47|203.57|12
1652772120000|2022-05-17 07:22:00|206.66|203.76|206.58|203.68|206.67|203.77|206.58|203.68|11
1652772130000|2022-05-17 07:22:10|206.57|203.67|206.58|203.68|206.6|203.7|206.56|203.66|9
1652772140000|2022-05-17 07:22:20|206.57|203.67|206.53|203.63|206.57|203.67|206.52|203.62|9
1652772150000|2022-05-17 07:22:30|206.52|203.62|206.61|203.71|206.61|203.71|206.5|203.6|12
1652772160000|2022-05-17 07:22:40|206.63|203.73|206.62|203.72|206.66|203.76|206.62|203.72|8
1652772170000|2022-05-17 07:22:50|206.63|203.73|206.58|203.68|206.63|203.73|206.58|203.68|4
1652772180000|2022-05-17 07:23:00|206.57|203.67|206.59|203.69|206.6|203.7|206.56|203.66|5
1652772190000|2022-05-17 07:23:10|206.6|203.7|206.66|203.76|206.67|203.77|206.59|203.69|11
1652772200000|2022-05-17 07:23:20|206.65|203.75|206.65|203.75|206.67|203.77|206.65|203.75|9
1652772210000|2022-05-17 07:23:30|206.66|203.76|206.66|203.76|206.67|203.77|206.66|203.76|3
1652772220000|2022-05-17 07:23:40|206.65|203.75|206.65|203.75|206.65|203.75|206.65|203.75|1
1652772230000|2022-05-17 07:23:50|206.66|203.76|206.63|203.73|206.66|203.76|206.63|203.73|3
1652772240000|2022-05-17 07:24:00|206.62|203.72|206.66|203.76|206.66|203.76|206.62|203.72|9
1652772250000|2022-05-17 07:24:10|206.65|203.75|206.66|203.76|206.66|203.76|206.64|203.74|7
1652772270000|2022-05-17 07:24:30|206.65|203.75|206.67|203.77|206.67|203.77|206.64|203.74|6
1652772280000|2022-05-17 07:24:40|206.66|203.76|206.64|203.74|206.66|203.76|206.64|203.74|3
1652772290000|2022-05-17 07:24:50|206.63|203.73|206.64|203.74|206.64|203.74|206.62|203.72|6
1652772300000|2022-05-17 07:25:00|206.65|203.75|206.62|203.72|206.67|203.77|206.61|203.71|8
1652772310000|2022-05-17 07:25:10|206.63|203.73|206.66|203.76|206.66|203.76|206.63|203.73|4
1652772320000|2022-05-17 07:25:20|206.67|203.77|206.67|203.77|206.68|203.78|206.66|203.76|9
1652772330000|2022-05-17 07:25:30|206.68|203.78|206.73|203.83|206.73|203.83|206.67|203.77|7
1652772360000|2022-05-17 07:26:00|206.69|203.79|206.69|203.79|206.69|203.79|206.69|203.79|1
1652772370000|2022-05-17 07:26:10|206.68|203.78|206.65|203.75|206.68|203.78|206.65|203.75|4
1652772380000|2022-05-17 07:26:20|206.64|203.74|206.47|203.57|206.64|203.74|206.46|203.56|15
1652772390000|2022-05-17 07:26:30|206.48|203.58|206.36|203.46|206.48|203.58|206.36|203.46|10
1652772400000|2022-05-17 07:26:40|206.33|203.43|206.39|203.49|206.39|203.49|206.29|203.39|8
1652772410000|2022-05-17 07:26:50|206.38|203.48|206.41|203.51|206.61|203.71|206.37|203.47|17
1652772420000|2022-05-17 07:27:00|206.39|203.49|206.42|203.52|206.44|203.54|206.39|203.49|8
1652772430000|2022-05-17 07:27:10|206.43|203.53|206.43|203.53|206.45|203.55|206.43|203.53|4
1652772440000|2022-05-17 07:27:20|206.42|203.52|206.4|203.5|206.42|203.52|206.4|203.5|5
1652772450000|2022-05-17 07:27:30|206.39|203.49|206.44|203.54|206.44|203.54|206.38|203.48|9
1652772460000|2022-05-17 07:27:40|206.45|203.55|206.4|203.5|206.47|203.57|206.4|203.5|7
1652772470000|2022-05-17 07:27:50|206.39|203.49|206.4|203.5|206.4|203.5|206.37|203.47|7
1652772480000|2022-05-17 07:28:00|206.41|203.51|206.46|203.56|206.46|203.56|206.41|203.51|10
1652772490000|2022-05-17 07:28:10|206.45|203.55|206.43|203.53|206.45|203.55|206.41|203.51|6
1652772500000|2022-05-17 07:28:20|206.42|203.52|206.37|203.47|206.42|203.52|206.37|203.47|5
1652772510000|2022-05-17 07:28:30|206.38|203.48|206.38|203.48|206.41|203.51|206.37|203.47|9
1652772530000|2022-05-17 07:28:50|206.37|203.47|206.37|203.47|206.38|203.48|206.37|203.47|3
1652772540000|2022-05-17 07:29:00|206.34|203.44|206.34|203.44|206.34|203.44|206.34|203.44|1
1652772550000|2022-05-17 07:29:10|206.24|203.34|206.07|203.17|206.24|203.34|206.07|203.17|5
1652772560000|2022-05-17 07:29:20|206.08|203.18|206.09|203.19|206.11|203.21|206.04|203.14|12
1652772580000|2022-05-17 07:29:40|206.08|203.18|206.05|203.15|206.08|203.18|206.04|203.14|6
1652772590000|2022-05-17 07:29:50|206.04|203.14|206.13|203.23|206.13|203.23|206|203.1|7
1652772600000|2022-05-17 07:30:00|206.15|203.25|205.98|203.08|206.15|203.25|205.98|203.08|11
1652772610000|2022-05-17 07:30:10|205.99|203.09|205.99|203.09|206.04|203.14|205.99|203.09|13
1652772620000|2022-05-17 07:30:20|206|203.1|205.74|202.84|206|203.1|205.74|202.84|10
1652772630000|2022-05-17 07:30:30|205.73|202.83|205.79|202.89|205.8|202.9|205.66|202.76|10
1652772640000|2022-05-17 07:30:40|205.8|202.9|206.07|203.17|206.08|203.18|205.8|202.9|11
1652772650000|2022-05-17 07:30:50|206.06|203.16|206|203.1|206.07|203.17|205.99|203.09|15
1652772660000|2022-05-17 07:31:00|206.03|203.13|206.19|203.29|206.19|203.29|206|203.1|17
1652772670000|2022-05-17 07:31:10|206.2|203.3|206.25|203.35|206.28|203.38|206.2|203.3|15
1652772680000|2022-05-17 07:31:20|206.26|203.36|206.23|203.33|206.28|203.38|206.22|203.32|11
1652772690000|2022-05-17 07:31:30|206.22|203.32|206.15|203.25|206.22|203.32|206.11|203.21|17
1652772700000|2022-05-17 07:31:40|206.16|203.26|206.18|203.28|206.19|203.29|206.16|203.26|4
1652772710000|2022-05-17 07:31:50|206.16|203.26|206.09|203.19|206.16|203.26|206.06|203.16|6
1652772720000|2022-05-17 07:32:00|206.08|203.18|206.18|203.28|206.18|203.28|206.07|203.17|8
1652772730000|2022-05-17 07:32:10|206.19|203.29|206.17|203.27|206.21|203.31|206.16|203.26|11
1652772740000|2022-05-17 07:32:20|206.14|203.24|206.19|203.29|206.22|203.32|206.14|203.24|11
1652772750000|2022-05-17 07:32:30|206.18|203.28|206.15|203.25|206.18|203.28|206.14|203.24|8
1652772760000|2022-05-17 07:32:40|206.14|203.24|205.91|203.01|206.14|203.24|205.91|203.01|10
1652772770000|2022-05-17 07:32:50|205.9|203|205.94|203.04|205.98|203.08|205.9|203|6
1652772780000|2022-05-17 07:33:00|205.95|203.05|205.92|203.02|205.97|203.07|205.9|203|11
1652772790000|2022-05-17 07:33:10|205.91|203.01|205.99|203.09|205.99|203.09|205.9|203|7
1652772800000|2022-05-17 07:33:20|206|203.1|205.68|202.78|206|203.1|205.63|202.73|8
1652772810000|2022-05-17 07:33:30|205.82|202.92|205.78|202.88|205.87|202.97|205.77|202.87|20
1652772820000|2022-05-17 07:33:40|205.82|202.92|205.84|202.94|205.84|202.94|205.77|202.87|22
1652772830000|2022-05-17 07:33:50|205.83|202.93|205.86|202.96|205.93|203.03|205.82|202.92|17
1652772840000|2022-05-17 07:34:00|205.76|202.86|205.75|202.85|205.78|202.88|205.74|202.84|16
1652772850000|2022-05-17 07:34:10|205.74|202.84|205.87|202.97|205.9|203|205.73|202.83|11
1652772860000|2022-05-17 07:34:20|205.89|202.99|205.95|203.05|205.96|203.06|205.89|202.99|18
1652772870000|2022-05-17 07:34:30|205.93|203.03|205.94|203.04|205.96|203.06|205.93|203.03|17
1652772880000|2022-05-17 07:34:40|205.96|203.06|205.95|203.05|205.96|203.06|205.95|203.05|4
1652772890000|2022-05-17 07:34:50|205.94|203.04|205.92|203.02|205.95|203.05|205.92|203.02|4
1652772900000|2022-05-17 07:35:00|205.89|202.99|205.88|202.98|205.89|202.99|205.85|202.95|9
1652772910000|2022-05-17 07:35:10|205.89|202.99|205.84|202.94|205.89|202.99|205.83|202.93|7
1652772920000|2022-05-17 07:35:20|205.83|202.93|205.79|202.89|205.83|202.93|205.74|202.84|14
1652772930000|2022-05-17 07:35:30|205.78|202.88|205.81|202.91|205.81|202.91|205.78|202.88|4
1652772950000|2022-05-17 07:35:50|205.82|202.92|205.93|203.03|205.95|203.05|205.82|202.92|10
1652772960000|2022-05-17 07:36:00|205.95|203.05|205.97|203.07|205.98|203.08|205.94|203.04|12
1652772970000|2022-05-17 07:36:10|205.98|203.08|205.99|203.09|206.01|203.11|205.98|203.08|9
1652772980000|2022-05-17 07:36:20|205.96|203.06|206.01|203.11|206.03|203.13|205.94|203.04|18
1652772990000|2022-05-17 07:36:30|206.02|203.12|206|203.1|206.02|203.12|205.99|203.09|12
1652773000000|2022-05-17 07:36:40|205.99|203.09|206.02|203.12|206.02|203.12|205.99|203.09|12
1652773010000|2022-05-17 07:36:50|205.99|203.09|205.98|203.08|206.02|203.12|205.97|203.07|17
1652773020000|2022-05-17 07:37:00|205.97|203.07|205.87|202.97|205.98|203.08|205.87|202.97|16
1652773030000|2022-05-17 07:37:10|205.88|202.98|205.84|202.94|205.88|202.98|205.8|202.9|12
1652773040000|2022-05-17 07:37:20|205.86|202.96|205.81|202.91|205.86|202.96|205.81|202.91|3
1652773050000|2022-05-17 07:37:30|205.84|202.94|205.84|202.94|205.86|202.96|205.84|202.94|3
1652773060000|2022-05-17 07:37:40|205.88|202.98|205.88|202.98|205.88|202.98|205.85|202.95|4
1652773070000|2022-05-17 07:37:50|205.87|202.97|205.76|202.86|205.87|202.97|205.76|202.86|3
1652773080000|2022-05-17 07:38:00|205.8|202.9|205.85|202.95|205.87|202.97|205.8|202.9|8
1652773090000|2022-05-17 07:38:10|205.84|202.94|205.93|203.03|205.93|203.03|205.84|202.94|3
1652773100000|2022-05-17 07:38:20|205.95|203.05|206.03|203.13|206.04|203.14|205.95|203.05|14
1652773110000|2022-05-17 07:38:30|206.04|203.14|206.07|203.17|206.1|203.2|206.02|203.12|14
1652773120000|2022-05-17 07:38:40|206.08|203.18|206.06|203.16|206.11|203.21|206.06|203.16|9
1652773130000|2022-05-17 07:38:50|206.05|203.15|205.94|203.04|206.05|203.15|205.94|203.04|8
1652773140000|2022-05-17 07:39:00|205.93|203.03|205.94|203.04|205.94|203.04|205.93|203.03|2
1652773150000|2022-05-17 07:39:10|205.93|203.03|205.93|203.03|205.93|203.03|205.93|203.03|1
1652773160000|2022-05-17 07:39:20|205.94|203.04|206.08|203.18|206.08|203.18|205.94|203.04|11
1652773170000|2022-05-17 07:39:30|206.09|203.19|206.1|203.2|206.11|203.21|206.09|203.19|7
1652773180000|2022-05-17 07:39:40|206.11|203.21|206.12|203.22|206.12|203.22|206.1|203.2|6
1652773190000|2022-05-17 07:39:50|206.13|203.23|206.1|203.2|206.15|203.25|206.1|203.2|9
1652773200000|2022-05-17 07:40:00|206.11|203.21|206.11|203.21|206.12|203.22|206.1|203.2|5
1652773210000|2022-05-17 07:40:10|206.1|203.2|206.04|203.14|206.1|203.2|206|203.1|15
1652773220000|2022-05-17 07:40:20|206.05|203.15|206.05|203.15|206.06|203.16|206.01|203.11|12
1652773230000|2022-05-17 07:40:30|206.06|203.16|205.93|203.03|206.06|203.16|205.92|203.02|17
1652773240000|2022-05-17 07:40:40|205.92|203.02|205.9|203|205.94|203.04|205.89|202.99|17
1652773250000|2022-05-17 07:40:50|205.93|203.03|205.9|203|205.94|203.04|205.9|203|6
1652773260000|2022-05-17 07:41:00|205.91|203.01|205.94|203.04|205.95|203.05|205.91|203.01|7
1652773290000|2022-05-17 07:41:30|205.91|203.01|205.92|203.02|205.93|203.03|205.91|203.01|4
1652773300000|2022-05-17 07:41:40|205.91|203.01|205.92|203.02|205.92|203.02|205.91|203.01|4
1652773310000|2022-05-17 07:41:50|205.91|203.01|205.98|203.08|205.99|203.09|205.91|203.01|7
1652773320000|2022-05-17 07:42:00|206.05|203.15|206.07|203.17|206.07|203.17|206.05|203.15|3
1652773330000|2022-05-17 07:42:10|206.09|203.19|206.07|203.17|206.09|203.19|206.05|203.15|10
1652773340000|2022-05-17 07:42:20|206.06|203.16|206.03|203.13|206.08|203.18|206.01|203.11|10
1652773350000|2022-05-17 07:42:30|206.05|203.15|206.06|203.16|206.06|203.16|206.04|203.14|6
1652773360000|2022-05-17 07:42:40|206.07|203.17|206.05|203.15|206.08|203.18|206.05|203.15|7
1652773370000|2022-05-17 07:42:50|206.08|203.18|206.09|203.19|206.09|203.19|206.08|203.18|2
1652773380000|2022-05-17 07:43:00|206.07|203.17|206.03|203.13|206.07|203.17|206.03|203.13|3
1652773390000|2022-05-17 07:43:10|206.01|203.11|206.06|203.16|206.07|203.17|206|203.1|9
1652773400000|2022-05-17 07:43:20|206.07|203.17|206.07|203.17|206.1|203.2|206.06|203.16|13
1652773410000|2022-05-17 07:43:30|206.09|203.19|206.08|203.18|206.09|203.19|206.06|203.16|9
1652773420000|2022-05-17 07:43:40|206.07|203.17|206.12|203.22|206.12|203.22|206.07|203.17|4
1652773430000|2022-05-17 07:43:50|206.07|203.17|206.08|203.18|206.08|203.18|206.07|203.17|2
1652773450000|2022-05-17 07:44:10|206.06|203.16|206.09|203.19|206.09|203.19|206.05|203.15|11
1652773480000|2022-05-17 07:44:40|206.08|203.18|206.06|203.16|206.08|203.18|206.04|203.14|6
1652773490000|2022-05-17 07:44:50|206.05|203.15|206.03|203.13|206.06|203.16|206.03|203.13|4
1652773500000|2022-05-17 07:45:00|206.06|203.16|206.06|203.16|206.06|203.16|206.04|203.14|4
1652773520000|2022-05-17 07:45:20|206.08|203.18|205.8|202.9|206.08|203.18|205.8|202.9|12
1652773530000|2022-05-17 07:45:30|205.79|202.89|205.81|202.91|205.81|202.91|205.79|202.89|3
1652773540000|2022-05-17 07:45:40|205.83|202.93|205.57|202.67|205.84|202.94|205.56|202.66|10
1652773550000|2022-05-17 07:45:50|205.56|202.66|205.28|202.38|205.57|202.67|205.26|202.36|21
1652773560000|2022-05-17 07:46:00|205.27|202.37|205.36|202.46|205.36|202.46|205.27|202.37|7
1652773570000|2022-05-17 07:46:10|205.33|202.43|205.57|202.67|205.6|202.7|205.33|202.43|16
1652773580000|2022-05-17 07:46:20|205.56|202.66|205.46|202.56|205.56|202.66|205.42|202.52|10
1652773590000|2022-05-17 07:46:30|205.45|202.55|205.47|202.57|205.49|202.59|205.45|202.55|5
1652773600000|2022-05-17 07:46:40|205.46|202.56|205.52|202.62|205.52|202.62|205.45|202.55|10
1652773610000|2022-05-17 07:46:50|205.56|202.66|205.44|202.54|205.62|202.72|205.44|202.54|15
1652773620000|2022-05-17 07:47:00|205.45|202.55|205.36|202.46|205.45|202.55|205.35|202.45|6
1652773630000|2022-05-17 07:47:10|205.37|202.47|205.43|202.53|205.43|202.53|205.37|202.47|8
1652773640000|2022-05-17 07:47:20|205.42|202.52|205.41|202.51|205.42|202.52|205.39|202.49|11
1652773650000|2022-05-17 07:47:30|205.4|202.5|205.37|202.47|205.41|202.51|205.37|202.47|5
1652773660000|2022-05-17 07:47:40|205.36|202.46|205.41|202.51|205.41|202.51|205.34|202.44|6
1652773670000|2022-05-17 07:47:50|205.4|202.5|205.4|202.5|205.41|202.51|205.39|202.49|4
1652773680000|2022-05-17 07:48:00|205.41|202.51|205.42|202.52|205.42|202.52|205.41|202.51|2
1652773710000|2022-05-17 07:48:30|205.45|202.55|205.46|202.56|205.46|202.56|205.45|202.55|2
1652773720000|2022-05-17 07:48:40|205.45|202.55|205.57|202.67|205.57|202.67|205.45|202.55|6
1652773730000|2022-05-17 07:48:50|205.56|202.66|205.56|202.66|205.56|202.66|205.55|202.65|3
1652773740000|2022-05-17 07:49:00|205.55|202.65|205.54|202.64|205.55|202.65|205.54|202.64|2
1652773750000|2022-05-17 07:49:10|205.52|202.62|205.51|202.61|205.53|202.63|205.47|202.57|6
1652773760000|2022-05-17 07:49:20|205.59|202.69|205.57|202.67|205.59|202.69|205.56|202.66|4
1652773770000|2022-05-17 07:49:30|205.59|202.69|205.49|202.59|205.59|202.69|205.49|202.59|7
1652773780000|2022-05-17 07:49:40|205.51|202.61|205.51|202.61|205.52|202.62|205.46|202.56|15
1652773790000|2022-05-17 07:49:50|205.5|202.6|205.48|202.58|205.5|202.6|205.48|202.58|10
1652773800000|2022-05-17 07:50:00|205.49|202.59|205.54|202.64|205.54|202.64|205.48|202.58|6
1652773810000|2022-05-17 07:50:10|205.56|202.66|205.56|202.66|205.57|202.67|205.55|202.65|5
1652773820000|2022-05-17 07:50:20|205.57|202.67|205.66|202.76|205.66|202.76|205.57|202.67|12
1652773830000|2022-05-17 07:50:30|205.67|202.77|205.66|202.76|205.68|202.78|205.63|202.73|10
1652773840000|2022-05-17 07:50:40|205.64|202.74|205.65|202.75|205.66|202.76|205.63|202.73|8
1652773850000|2022-05-17 07:50:50|205.66|202.76|205.6|202.7|205.66|202.76|205.59|202.69|8
1652773860000|2022-05-17 07:51:00|205.61|202.71|205.48|202.58|205.61|202.71|205.48|202.58|9
1652773870000|2022-05-17 07:51:10|205.46|202.56|205.38|202.48|205.48|202.58|205.36|202.46|15
1652773880000|2022-05-17 07:51:20|205.39|202.49|205.48|202.58|205.48|202.58|205.39|202.49|6
1652773890000|2022-05-17 07:51:30|205.49|202.59|205.49|202.59|205.5|202.6|205.48|202.58|6
1652773900000|2022-05-17 07:51:40|205.48|202.58|205.5|202.6|205.5|202.6|205.48|202.58|5
1652773910000|2022-05-17 07:51:50|205.48|202.58|205.48|202.58|205.49|202.59|205.48|202.58|3
1652773920000|2022-05-17 07:52:00|205.46|202.56|205.52|202.62|205.53|202.63|205.46|202.56|9
1652773930000|2022-05-17 07:52:10|205.53|202.63|205.53|202.63|205.54|202.64|205.5|202.6|7
1652773940000|2022-05-17 07:52:20|205.54|202.64|205.58|202.68|205.58|202.68|205.53|202.63|13
1652773950000|2022-05-17 07:52:30|205.56|202.66|205.55|202.65|205.57|202.67|205.55|202.65|11
1652773960000|2022-05-17 07:52:40|205.56|202.66|205.53|202.63|205.56|202.66|205.52|202.62|6
1652773970000|2022-05-17 07:52:50|205.55|202.65|205.55|202.65|205.55|202.65|205.55|202.65|1
1652773980000|2022-05-17 07:53:00|205.56|202.66|205.39|202.49|205.56|202.66|205.39|202.49|7
1652773990000|2022-05-17 07:53:10|205.4|202.5|205.44|202.54|205.44|202.54|205.4|202.5|5
1652774000000|2022-05-17 07:53:20|205.43|202.53|205.43|202.53|205.43|202.53|205.4|202.5|4
1652774020000|2022-05-17 07:53:40|205.4|202.5|205.38|202.48|205.4|202.5|205.37|202.47|5
1652774030000|2022-05-17 07:53:50|205.39|202.49|205.42|202.52|205.43|202.53|205.38|202.48|13
1652774040000|2022-05-17 07:54:00|205.41|202.51|205.38|202.48|205.41|202.51|205.38|202.48|3
1652774050000|2022-05-17 07:54:10|205.31|202.41|205.31|202.41|205.33|202.43|205.3|202.4|10
1652774080000|2022-05-17 07:54:40|205.3|202.4|205.31|202.41|205.31|202.41|205.3|202.4|8
1652774090000|2022-05-17 07:54:50|205.33|202.43|205.36|202.46|205.38|202.48|205.33|202.43|9
1652774100000|2022-05-17 07:55:00|205.35|202.45|205.37|202.47|205.37|202.47|205.34|202.44|7
1652774110000|2022-05-17 07:55:10|205.38|202.48|205.33|202.43|205.38|202.48|205.32|202.42|9
1652774120000|2022-05-17 07:55:20|205.34|202.44|205.14|202.24|205.34|202.44|205.12|202.22|13
1652774130000|2022-05-17 07:55:30|205.13|202.23|205.07|202.17|205.14|202.24|205.06|202.16|8
1652774140000|2022-05-17 07:55:40|205.06|202.16|205.07|202.17|205.07|202.17|205.06|202.16|4
1652774160000|2022-05-17 07:56:00|205.06|202.16|205|202.1|205.06|202.16|205|202.1|9
1652774170000|2022-05-17 07:56:10|205.01|202.11|205.07|202.17|205.18|202.28|205.01|202.11|16
1652774180000|2022-05-17 07:56:20|205.06|202.16|205.1|202.2|205.13|202.23|205.04|202.14|14
1652774190000|2022-05-17 07:56:30|205.13|202.23|205.25|202.35|205.25|202.35|205.09|202.19|15
1652774200000|2022-05-17 07:56:40|205.24|202.34|205.23|202.33|205.24|202.34|205.23|202.33|2
1652774210000|2022-05-17 07:56:50|205.22|202.32|205.16|202.26|205.24|202.34|205.16|202.26|9
1652774220000|2022-05-17 07:57:00|205.15|202.25|205.1|202.2|205.15|202.25|205.06|202.16|9
1652774230000|2022-05-17 07:57:10|205.09|202.19|205.04|202.14|205.1|202.2|205.04|202.14|7
1652774240000|2022-05-17 07:57:20|205.01|202.11|204.9|202|205.01|202.11|204.88|201.98|13
1652774260000|2022-05-17 07:57:40|204.89|201.99|204.8|201.9|204.9|202|204.79|201.89|12
1652774270000|2022-05-17 07:57:50|204.81|201.91|204.81|201.91|204.82|201.92|204.78|201.88|21
1652774280000|2022-05-17 07:58:00|204.82|201.92|204.79|201.89|204.82|201.92|204.78|201.88|7
1652774290000|2022-05-17 07:58:10|204.8|201.9|204.82|201.92|204.82|201.92|204.8|201.9|5
1652774300000|2022-05-17 07:58:20|204.81|201.91|204.82|201.92|204.82|201.92|204.8|201.9|5
1652774310000|2022-05-17 07:58:30|204.83|201.93|204.83|201.93|204.96|202.06|204.8|201.9|21
1652774320000|2022-05-17 07:58:40|204.82|201.92|204.71|201.81|204.86|201.96|204.71|201.81|16
1652774330000|2022-05-17 07:58:50|204.7|201.8|204.7|201.8|204.7|201.8|204.68|201.78|6
1652774340000|2022-05-17 07:59:00|204.73|201.83|204.8|201.9|204.81|201.91|204.73|201.83|14
1652774350000|2022-05-17 07:59:10|204.79|201.89|204.9|202|204.92|202.02|204.79|201.89|20
1652774360000|2022-05-17 07:59:20|204.91|202.01|204.93|202.03|204.93|202.03|204.91|202.01|3
1652774370000|2022-05-17 07:59:30|204.92|202.02|204.77|201.87|204.93|202.03|204.74|201.84|15
1652774380000|2022-05-17 07:59:40|204.76|201.86|204.8|201.9|204.8|201.9|204.64|201.74|17
1652774390000|2022-05-17 07:59:50|204.83|201.93|204.74|201.84|204.86|201.96|204.74|201.84|13
1652774400000|2022-05-17 08:00:00|204.73|201.83|204.75|201.85|204.75|201.85|204.73|201.83|5
1652774410000|2022-05-17 08:00:10|204.74|201.84|204.62|201.72|204.79|201.89|204.62|201.72|13
1652774420000|2022-05-17 08:00:20|204.61|201.71|204.62|201.72|204.62|201.72|204.61|201.71|2
1652774430000|2022-05-17 08:00:30|204.63|201.73|204.62|201.72|204.63|201.73|204.62|201.72|2
1652774440000|2022-05-17 08:00:40|204.65|201.75|204.6|201.7|204.65|201.75|204.59|201.69|7
1652774450000|2022-05-17 08:00:50|204.59|201.69|204.59|201.69|204.61|201.71|204.59|201.69|6
1652774460000|2022-05-17 08:01:00|204.61|201.71|204.7|201.8|204.72|201.82|204.6|201.7|19
1652774470000|2022-05-17 08:01:10|204.67|201.77|204.71|201.81|204.71|201.81|204.64|201.74|22
1652774480000|2022-05-17 08:01:20|204.68|201.78|204.64|201.74|204.68|201.78|204.63|201.73|17
1652774490000|2022-05-17 08:01:30|204.67|201.77|204.67|201.77|204.68|201.78|204.62|201.72|18
1652774500000|2022-05-17 08:01:40|204.68|201.78|204.76|201.86|204.78|201.88|204.68|201.78|22
1652774510000|2022-05-17 08:01:50|204.77|201.87|204.74|201.84|204.77|201.87|204.74|201.84|6
1652774520000|2022-05-17 08:02:00|204.68|201.78|204.74|201.84|204.76|201.86|204.67|201.77|18
1652774530000|2022-05-17 08:02:10|204.79|201.89|204.8|201.9|204.81|201.91|204.76|201.86|10
1652774540000|2022-05-17 08:02:20|204.81|201.91|204.86|201.96|204.86|201.96|204.81|201.91|12
1652774550000|2022-05-17 08:02:30|204.87|201.97|204.87|201.97|204.88|201.98|204.86|201.96|6
1652774560000|2022-05-17 08:02:40|204.88|201.98|204.91|202.01|204.91|202.01|204.87|201.97|9
1652774570000|2022-05-17 08:02:50|204.92|202.02|205.06|202.16|205.06|202.16|204.92|202.02|8
1652774580000|2022-05-17 08:03:00|205.02|202.12|204.79|201.89|205.04|202.14|204.79|201.89|9
1652774590000|2022-05-17 08:03:10|204.81|201.91|204.8|201.9|204.83|201.93|204.61|201.71|26
1652774600000|2022-05-17 08:03:20|204.79|201.89|204.86|201.96|204.91|202.01|204.79|201.89|22
1652774610000|2022-05-17 08:03:30|204.87|201.97|204.9|202|204.9|202|204.85|201.95|16
1652774620000|2022-05-17 08:03:40|204.91|202.01|204.99|202.09|204.99|202.09|204.88|201.98|16
1652774630000|2022-05-17 08:03:50|205.01|202.11|204.95|202.05|205.01|202.11|204.93|202.03|20
1652774640000|2022-05-17 08:04:00|204.94|202.04|204.9|202|204.94|202.04|204.79|201.89|22
1652774650000|2022-05-17 08:04:10|204.89|201.99|204.73|201.83|204.89|201.99|204.73|201.83|19
1652774660000|2022-05-17 08:04:20|204.74|201.84|204.89|201.99|204.89|201.99|204.74|201.84|18
1652774670000|2022-05-17 08:04:30|204.88|201.98|204.85|201.95|204.89|201.99|204.82|201.92|8
1652774680000|2022-05-17 08:04:40|204.84|201.94|204.84|201.94|204.85|201.95|204.82|201.92|8
1652774690000|2022-05-17 08:04:50|204.83|201.93|204.88|201.98|204.88|201.98|204.83|201.93|5
1652774700000|2022-05-17 08:05:00|204.87|201.97|204.91|202.01|204.92|202.02|204.87|201.97|10
1652774710000|2022-05-17 08:05:10|204.92|202.02|204.98|202.08|204.98|202.08|204.91|202.01|8
1652774720000|2022-05-17 08:05:20|204.99|202.09|204.94|202.04|204.99|202.09|204.93|202.03|12
1652774730000|2022-05-17 08:05:30|204.95|202.05|204.94|202.04|204.95|202.05|204.94|202.04|2
1652774740000|2022-05-17 08:05:40|204.95|202.05|204.98|202.08|205|202.1|204.95|202.05|11
1652774750000|2022-05-17 08:05:50|204.99|202.09|205.01|202.11|205.03|202.13|204.99|202.09|14
1652774760000|2022-05-17 08:06:00|205.02|202.12|205.04|202.14|205.04|202.14|205|202.1|8
1652774770000|2022-05-17 08:06:10|205.05|202.15|205.32|202.42|205.36|202.46|205.05|202.15|22
1652774780000|2022-05-17 08:06:20|205.33|202.43|205.36|202.46|205.37|202.47|205.33|202.43|10
1652774790000|2022-05-17 08:06:30|205.38|202.48|205.47|202.57|205.47|202.57|205.37|202.47|13
1652774800000|2022-05-17 08:06:40|205.63|202.73|205.53|202.63|205.63|202.73|205.51|202.61|15
1652774810000|2022-05-17 08:06:50|205.52|202.62|205.55|202.65|205.6|202.7|205.52|202.62|12
1652774820000|2022-05-17 08:07:00|205.54|202.64|205.55|202.65|205.55|202.65|205.54|202.64|2
1652774830000|2022-05-17 08:07:10|205.53|202.63|205.54|202.64|205.55|202.65|205.49|202.59|12
1652774840000|2022-05-17 08:07:20|205.55|202.65|205.54|202.64|205.66|202.76|205.54|202.64|16
1652774850000|2022-05-17 08:07:30|205.55|202.65|205.66|202.76|205.66|202.76|205.54|202.64|8
1652774860000|2022-05-17 08:07:40|205.65|202.75|205.64|202.74|205.66|202.76|205.58|202.68|14
1652774870000|2022-05-17 08:07:50|205.65|202.75|205.63|202.73|205.67|202.77|205.62|202.72|10
1652774880000|2022-05-17 08:08:00|205.62|202.72|205.74|202.84|205.74|202.84|205.62|202.72|8
1652774890000|2022-05-17 08:08:10|205.76|202.86|205.72|202.82|205.77|202.87|205.71|202.81|8
1652774900000|2022-05-17 08:08:20|205.71|202.81|205.66|202.76|205.72|202.82|205.63|202.73|18
1652774910000|2022-05-17 08:08:30|205.67|202.77|205.64|202.74|205.69|202.79|205.64|202.74|13
1652774920000|2022-05-17 08:08:40|205.65|202.75|205.62|202.72|205.65|202.75|205.6|202.7|11
1652774930000|2022-05-17 08:08:50|205.64|202.74|205.6|202.7|205.64|202.74|205.55|202.65|16
1652774940000|2022-05-17 08:09:00|205.61|202.71|205.57|202.67|205.63|202.73|205.57|202.67|11
1652774950000|2022-05-17 08:09:10|205.56|202.66|205.6|202.7|205.61|202.71|205.56|202.66|13
1652774960000|2022-05-17 08:09:20|205.61|202.71|205.72|202.82|205.73|202.83|205.58|202.68|17
1652774970000|2022-05-17 08:09:30|205.71|202.81|205.59|202.69|205.71|202.81|205.59|202.69|10
1652774980000|2022-05-17 08:09:40|205.56|202.66|205.5|202.6|205.57|202.67|205.49|202.59|24
1652774990000|2022-05-17 08:09:50|205.49|202.59|205.52|202.62|205.55|202.65|205.47|202.57|18
1652775000000|2022-05-17 08:10:00|205.51|202.61|205.52|202.62|205.54|202.64|205.41|202.51|22
1652775010000|2022-05-17 08:10:10|205.53|202.63|205.48|202.58|205.54|202.64|205.47|202.57|16
1652775020000|2022-05-17 08:10:20|205.47|202.57|205.51|202.61|205.51|202.61|205.44|202.54|15
1652775030000|2022-05-17 08:10:30|205.5|202.6|205.49|202.59|205.5|202.6|205.46|202.56|9
1652775040000|2022-05-17 08:10:40|205.48|202.58|205.3|202.4|205.48|202.58|205.3|202.4|10
1652775050000|2022-05-17 08:10:50|205.29|202.39|205.33|202.43|205.33|202.43|205.29|202.39|3
1652775060000|2022-05-17 08:11:00|205.34|202.44|205.34|202.44|205.34|202.44|205.34|202.44|1
1652775070000|2022-05-17 08:11:10|205.33|202.43|205.43|202.53|205.5|202.6|205.33|202.43|17
1652775080000|2022-05-17 08:11:20|205.42|202.52|205.46|202.56|205.49|202.59|205.42|202.52|11
1652775090000|2022-05-17 08:11:30|205.47|202.57|205.5|202.6|205.51|202.61|205.47|202.57|9
1652775100000|2022-05-17 08:11:40|205.51|202.61|205.52|202.62|205.55|202.65|205.51|202.61|9
1652775110000|2022-05-17 08:11:50|205.53|202.63|205.54|202.64|205.54|202.64|205.53|202.63|4
1652775120000|2022-05-17 08:12:00|205.53|202.63|205.52|202.62|205.53|202.63|205.51|202.61|4
1652775130000|2022-05-17 08:12:10|205.51|202.61|205.4|202.5|205.51|202.61|205.37|202.47|9
1652775140000|2022-05-17 08:12:20|205.41|202.51|205.55|202.65|205.56|202.66|205.41|202.51|14
1652775150000|2022-05-17 08:12:30|205.56|202.66|205.54|202.64|205.56|202.66|205.53|202.63|6
1652775160000|2022-05-17 08:12:40|205.53|202.63|205.48|202.58|205.53|202.63|205.48|202.58|3
1652775170000|2022-05-17 08:12:50|205.5|202.6|205.53|202.63|205.53|202.63|205.49|202.59|4
1652775180000|2022-05-17 08:13:00|205.54|202.64|205.53|202.63|205.54|202.64|205.53|202.63|2
1652775190000|2022-05-17 08:13:10|205.54|202.64|205.53|202.63|205.54|202.64|205.53|202.63|2
1652775200000|2022-05-17 08:13:20|205.51|202.61|205.5|202.6|205.51|202.61|205.5|202.6|2
1652775210000|2022-05-17 08:13:30|205.49|202.59|205.49|202.59|205.5|202.6|205.49|202.59|9
1652775220000|2022-05-17 08:13:40|205.5|202.6|205.53|202.63|205.54|202.64|205.5|202.6|10
1652775230000|2022-05-17 08:13:50|205.54|202.64|205.54|202.64|205.54|202.64|205.53|202.63|3
1652775240000|2022-05-17 08:14:00|205.53|202.63|205.53|202.63|205.54|202.64|205.53|202.63|5
1652775250000|2022-05-17 08:14:10|205.54|202.64|205.53|202.63|205.54|202.64|205.53|202.63|2
1652775260000|2022-05-17 08:14:20|205.55|202.65|205.53|202.63|205.55|202.65|205.53|202.63|5
1652775270000|2022-05-17 08:14:30|205.55|202.65|205.53|202.63|205.55|202.65|205.52|202.62|4
1652775280000|2022-05-17 08:14:40|205.55|202.65|205.54|202.64|205.57|202.67|205.53|202.63|13
1652775290000|2022-05-17 08:14:50|205.55|202.65|205.57|202.67|205.58|202.68|205.55|202.65|8
1652775300000|2022-05-17 08:15:00|205.58|202.68|205.61|202.71|205.63|202.73|205.58|202.68|4
1652775310000|2022-05-17 08:15:10|205.59|202.69|205.58|202.68|205.59|202.69|205.57|202.67|7
1652775320000|2022-05-17 08:15:20|205.57|202.67|205.52|202.62|205.57|202.67|205.52|202.62|7
1652775330000|2022-05-17 08:15:30|205.51|202.61|205.52|202.62|205.53|202.63|205.51|202.61|4
1652775340000|2022-05-17 08:15:40|205.53|202.63|205.53|202.63|205.57|202.67|205.53|202.63|8
1652775350000|2022-05-17 08:15:50|205.52|202.62|205.54|202.64|205.56|202.66|205.52|202.62|9
1652775360000|2022-05-17 08:16:00|205.53|202.63|205.52|202.62|205.53|202.63|205.52|202.62|2
1652775370000|2022-05-17 08:16:10|205.55|202.65|205.58|202.68|205.59|202.69|205.55|202.65|5
1652775380000|2022-05-17 08:16:20|205.56|202.66|205.55|202.65|205.57|202.67|205.53|202.63|11
1652775390000|2022-05-17 08:16:30|205.56|202.66|205.55|202.65|205.56|202.66|205.54|202.64|3
1652775400000|2022-05-17 08:16:40|205.56|202.66|205.59|202.69|205.59|202.69|205.56|202.66|2
1652775410000|2022-05-17 08:16:50|205.62|202.72|205.66|202.76|205.7|202.8|205.62|202.72|13
1652775420000|2022-05-17 08:17:00|205.65|202.75|205.71|202.81|205.71|202.81|205.64|202.74|11
1652775430000|2022-05-17 08:17:10|205.72|202.82|205.75|202.85|205.77|202.87|205.72|202.82|8
1652775440000|2022-05-17 08:17:20|205.73|202.83|205.76|202.86|205.76|202.86|205.73|202.83|8
1652775450000|2022-05-17 08:17:30|205.77|202.87|205.8|202.9|205.82|202.92|205.76|202.86|6
1652775470000|2022-05-17 08:17:50|205.77|202.87|205.78|202.88|205.78|202.88|205.76|202.86|6
1652775480000|2022-05-17 08:18:00|205.79|202.89|205.93|203.03|205.95|203.05|205.79|202.89|11
1652775490000|2022-05-17 08:18:10|205.94|203.04|205.94|203.04|205.94|203.04|205.94|203.04|1
1652775500000|2022-05-17 08:18:20|205.91|203.01|205.84|202.94|205.91|203.01|205.84|202.94|7
1652775510000|2022-05-17 08:18:30|205.82|202.92|205.81|202.91|205.82|202.92|205.79|202.89|12
1652775520000|2022-05-17 08:18:40|205.82|202.92|205.82|202.92|205.83|202.93|205.82|202.92|3
1652775530000|2022-05-17 08:18:50|205.81|202.91|205.71|202.81|205.81|202.91|205.71|202.81|7
1652775540000|2022-05-17 08:19:00|205.7|202.8|205.69|202.79|205.7|202.8|205.66|202.76|6
1652775550000|2022-05-17 08:19:10|205.7|202.8|205.82|202.92|205.82|202.92|205.68|202.78|9
1652775560000|2022-05-17 08:19:20|205.83|202.93|205.88|202.98|205.92|203.02|205.83|202.93|12
1652775570000|2022-05-17 08:19:30|205.9|203|205.93|203.03|205.95|203.05|205.89|202.99|11
1652775580000|2022-05-17 08:19:40|205.94|203.04|205.92|203.02|205.94|203.04|205.89|202.99|4
1652775590000|2022-05-17 08:19:50|205.88|202.98|205.9|203|205.9|203|205.88|202.98|3
1652775600000|2022-05-17 08:20:00|205.91|203.01|205.94|203.04|205.94|203.04|205.91|203.01|4
1652775610000|2022-05-17 08:20:10|205.95|203.05|205.92|203.02|205.95|203.05|205.89|202.99|8
1652775620000|2022-05-17 08:20:20|205.93|203.03|205.93|203.03|205.95|203.05|205.92|203.02|7
1652775630000|2022-05-17 08:20:30|205.91|203.01|205.93|203.03|205.93|203.03|205.91|203.01|5
1652775640000|2022-05-17 08:20:40|205.95|203.05|205.95|203.05|205.95|203.05|205.95|203.05|1
1652775650000|2022-05-17 08:20:50|205.92|203.02|205.95|203.05|205.96|203.06|205.92|203.02|6
1652775660000|2022-05-17 08:21:00|205.96|203.06|205.94|203.04|205.96|203.06|205.93|203.03|6
1652775670000|2022-05-17 08:21:10|205.95|203.05|205.99|203.09|205.99|203.09|205.94|203.04|10
1652775680000|2022-05-17 08:21:20|206.01|203.11|205.96|203.06|206.01|203.11|205.95|203.05|3
1652775690000|2022-05-17 08:21:30|205.97|203.07|205.97|203.07|205.97|203.07|205.97|203.07|1
1652775710000|2022-05-17 08:21:50|205.95|203.05|205.95|203.05|205.95|203.05|205.95|203.05|1
1652775720000|2022-05-17 08:22:00|205.96|203.06|205.99|203.09|205.99|203.09|205.96|203.06|2
1652775730000|2022-05-17 08:22:10|205.98|203.08|205.96|203.06|205.98|203.08|205.96|203.06|3
1652775740000|2022-05-17 08:22:20|205.95|203.05|205.99|203.09|205.99|203.09|205.95|203.05|6
1652775750000|2022-05-17 08:22:30|205.97|203.07|205.98|203.08|205.98|203.08|205.95|203.05|7
1652775760000|2022-05-17 08:22:40|205.97|203.07|205.99|203.09|206.01|203.11|205.95|203.05|7
1652775770000|2022-05-17 08:22:50|206|203.1|206.02|203.12|206.02|203.12|205.97|203.07|8
1652775780000|2022-05-17 08:23:00|205.98|203.08|206.01|203.11|206.02|203.12|205.98|203.08|6
1652775790000|2022-05-17 08:23:10|205.98|203.08|205.96|203.06|205.99|203.09|205.95|203.05|5
1652775800000|2022-05-17 08:23:20|205.95|203.05|205.95|203.05|205.97|203.07|205.95|203.05|7
1652775810000|2022-05-17 08:23:30|205.96|203.06|205.95|203.05|205.96|203.06|205.95|203.05|2
1652775840000|2022-05-17 08:24:00|205.94|203.04|205.95|203.05|205.99|203.09|205.91|203.01|11
1652775850000|2022-05-17 08:24:10|205.94|203.04|205.94|203.04|205.94|203.04|205.94|203.04|1
1652775860000|2022-05-17 08:24:20|205.93|203.03|205.88|202.98|205.93|203.03|205.88|202.98|7
1652775870000|2022-05-17 08:24:30|205.89|202.99|205.89|202.99|205.93|203.03|205.87|202.97|12
1652775880000|2022-05-17 08:24:40|205.88|202.98|205.88|202.98|205.9|203|205.88|202.98|6
1652775890000|2022-05-17 08:24:50|205.87|202.97|205.88|202.98|205.89|202.99|205.87|202.97|7
1652775900000|2022-05-17 08:25:00|205.87|202.97|205.84|202.94|205.88|202.98|205.84|202.94|8
1652775910000|2022-05-17 08:25:10|205.85|202.95|205.81|202.91|205.86|202.96|205.81|202.91|19
1652775920000|2022-05-17 08:25:20|205.83|202.93|205.81|202.91|205.83|202.93|205.81|202.91|8
1652775930000|2022-05-17 08:25:30|205.8|202.9|205.81|202.91|205.84|202.94|205.8|202.9|14
1652775940000|2022-05-17 08:25:40|205.82|202.92|205.81|202.91|205.82|202.92|205.81|202.91|2
1652775950000|2022-05-17 08:25:50|205.8|202.9|205.79|202.89|205.81|202.91|205.79|202.89|6
1652775960000|2022-05-17 08:26:00|205.81|202.91|205.69|202.79|205.81|202.91|205.61|202.71|13
1652775970000|2022-05-17 08:26:10|205.68|202.78|205.7|202.8|205.7|202.8|205.66|202.76|6
1652775980000|2022-05-17 08:26:20|205.72|202.82|205.62|202.72|205.72|202.82|205.62|202.72|14
1652776000000|2022-05-17 08:26:40|205.61|202.71|205.56|202.66|205.62|202.72|205.56|202.66|6
1652776010000|2022-05-17 08:26:50|205.57|202.67|205.56|202.66|205.58|202.68|205.56|202.66|4
1652776020000|2022-05-17 08:27:00|205.55|202.65|205.4|202.5|205.55|202.65|205.4|202.5|10
1652776030000|2022-05-17 08:27:10|205.39|202.49|205.39|202.49|205.39|202.49|205.39|202.49|1
1652776050000|2022-05-17 08:27:30|205.38|202.48|205.55|202.65|205.55|202.65|205.38|202.48|7
1652776060000|2022-05-17 08:27:40|205.63|202.73|205.65|202.75|205.72|202.82|205.63|202.73|17
1652776070000|2022-05-17 08:27:50|205.67|202.77|205.57|202.67|205.68|202.78|205.57|202.67|15
1652776080000|2022-05-17 08:28:00|205.58|202.68|205.65|202.75|205.7|202.8|205.52|202.62|18
1652776090000|2022-05-17 08:28:10|205.64|202.74|205.62|202.72|205.66|202.76|205.62|202.72|7
1652776100000|2022-05-17 08:28:20|205.63|202.73|205.77|202.87|205.78|202.88|205.61|202.71|18
1652776110000|2022-05-17 08:28:30|205.74|202.84|205.73|202.83|205.76|202.86|205.73|202.83|4
1652776120000|2022-05-17 08:28:40|205.72|202.82|205.76|202.86|205.76|202.86|205.72|202.82|6
1652776130000|2022-05-17 08:28:50|205.74|202.84|205.74|202.84|205.75|202.85|205.74|202.84|7
1652776140000|2022-05-17 08:29:00|205.77|202.87|205.72|202.82|205.77|202.87|205.72|202.82|6
1652776150000|2022-05-17 08:29:10|205.71|202.81|205.66|202.76|205.72|202.82|205.66|202.76|10
1652776160000|2022-05-17 08:29:20|205.65|202.75|205.66|202.76|205.66|202.76|205.65|202.75|2
1652776170000|2022-05-17 08:29:30|205.65|202.75|205.69|202.79|205.69|202.79|205.65|202.75|6
1652776180000|2022-05-17 08:29:40|205.68|202.78|205.69|202.79|205.71|202.81|205.68|202.78|4
1652776190000|2022-05-17 08:29:50|205.67|202.77|205.62|202.72|205.67|202.77|205.61|202.71|5
1652776200000|2022-05-17 08:30:00|205.63|202.73|205.61|202.71|205.64|202.74|205.61|202.71|7
1652776210000|2022-05-17 08:30:10|205.59|202.69|205.41|202.51|205.59|202.69|205.41|202.51|15
1652776220000|2022-05-17 08:30:20|205.4|202.5|205.4|202.5|205.4|202.5|205.39|202.49|3
1652776250000|2022-05-17 08:30:50|205.39|202.49|205.37|202.47|205.4|202.5|205.37|202.47|3
1652776260000|2022-05-17 08:31:00|205.36|202.46|205.32|202.42|205.37|202.47|205.32|202.42|5
1652776270000|2022-05-17 08:31:10|205.31|202.41|205.08|202.18|205.31|202.41|205.08|202.18|9
1652776280000|2022-05-17 08:31:20|205.09|202.19|205.18|202.28|205.2|202.3|205.09|202.19|19
1652776290000|2022-05-17 08:31:30|205.19|202.29|205.19|202.29|205.19|202.29|205.17|202.27|5
1652776300000|2022-05-17 08:31:40|205.17|202.27|205.19|202.29|205.2|202.3|205.17|202.27|15
1652776310000|2022-05-17 08:31:50|205.18|202.28|205.07|202.17|205.18|202.28|205.06|202.16|10
1652776320000|2022-05-17 08:32:00|205.15|202.25|205.18|202.28|205.2|202.3|205.14|202.24|10
1652776330000|2022-05-17 08:32:10|205.2|202.3|205.2|202.3|205.2|202.3|205.17|202.27|6
1652776340000|2022-05-17 08:32:20|205.17|202.27|205.19|202.29|205.19|202.29|205.17|202.27|2
1652776350000|2022-05-17 08:32:30|205.16|202.26|205.22|202.32|205.23|202.33|205.16|202.26|10
1652776360000|2022-05-17 08:32:40|205.21|202.31|205.2|202.3|205.22|202.32|205.2|202.3|6
1652776370000|2022-05-17 08:32:50|205.21|202.31|205.05|202.15|205.24|202.34|205.05|202.15|8
1652776380000|2022-05-17 08:33:00|205.04|202.14|205.25|202.35|205.25|202.35|204.99|202.09|27
1652776390000|2022-05-17 08:33:10|205.23|202.33|205.45|202.55|205.45|202.55|205.22|202.32|21
1652776400000|2022-05-17 08:33:20|205.44|202.54|205.59|202.69|205.59|202.69|205.42|202.52|32
1652776410000|2022-05-17 08:33:30|205.58|202.68|205.58|202.68|205.63|202.73|205.56|202.66|17
1652776420000|2022-05-17 08:33:40|205.57|202.67|205.62|202.72|205.64|202.74|205.56|202.66|22
1652776430000|2022-05-17 08:33:50|205.61|202.71|205.58|202.68|205.62|202.72|205.56|202.66|15
1652776440000|2022-05-17 08:34:00|205.57|202.67|205.76|202.86|205.77|202.87|205.55|202.65|22
1652776450000|2022-05-17 08:34:10|205.74|202.84|205.87|202.97|206.04|203.14|205.74|202.84|26
1652776460000|2022-05-17 08:34:20|205.95|203.05|205.98|203.08|206.01|203.11|205.94|203.04|21
1652776470000|2022-05-17 08:34:30|205.97|203.07|205.85|202.95|205.98|203.08|205.85|202.95|24
1652776480000|2022-05-17 08:34:40|205.86|202.96|205.84|202.94|205.89|202.99|205.84|202.94|12
1652776490000|2022-05-17 08:34:50|205.83|202.93|205.84|202.94|205.89|202.99|205.83|202.93|9
1652776500000|2022-05-17 08:35:00|205.88|202.98|205.92|203.02|205.94|203.04|205.88|202.98|11
1652776510000|2022-05-17 08:35:10|205.91|203.01|205.89|202.99|205.91|203.01|205.89|202.99|7
1652776520000|2022-05-17 08:35:20|205.9|203|205.88|202.98|205.91|203.01|205.88|202.98|10
1652776530000|2022-05-17 08:35:30|205.89|202.99|205.88|202.98|205.9|203|205.88|202.98|5
1652776540000|2022-05-17 08:35:40|205.89|202.99|205.99|203.09|206|203.1|205.89|202.99|13
1652776550000|2022-05-17 08:35:50|206|203.1|205.95|203.05|206.01|203.11|205.94|203.04|6
1652776560000|2022-05-17 08:36:00|205.94|203.04|205.96|203.06|205.96|203.06|205.88|202.98|14
1652776570000|2022-05-17 08:36:10|205.92|203.02|205.99|203.09|206|203.1|205.92|203.02|11
1652776580000|2022-05-17 08:36:20|205.98|203.08|205.98|203.08|206|203.1|205.94|203.04|11
1652776590000|2022-05-17 08:36:30|205.95|203.05|205.95|203.05|205.96|203.06|205.9|203|15
1652776600000|2022-05-17 08:36:40|205.94|203.04|205.88|202.98|205.95|203.05|205.87|202.97|17
1652776610000|2022-05-17 08:36:50|205.89|202.99|205.98|203.08|205.98|203.08|205.87|202.97|12
1652776620000|2022-05-17 08:37:00|205.99|203.09|205.95|203.05|205.99|203.09|205.95|203.05|9
1652776630000|2022-05-17 08:37:10|205.98|203.08|206.01|203.11|206.02|203.12|205.98|203.08|8
1652776640000|2022-05-17 08:37:20|206.02|203.12|206.03|203.13|206.04|203.14|206.02|203.12|8
1652776650000|2022-05-17 08:37:30|206.04|203.14|206.15|203.25|206.17|203.27|206.04|203.14|15
1652776660000|2022-05-17 08:37:40|206.11|203.21|206.33|203.43|206.37|203.47|206.1|203.2|21
1652776670000|2022-05-17 08:37:50|206.3|203.4|206.3|203.4|206.32|203.42|206.25|203.35|23
1652776680000|2022-05-17 08:38:00|206.29|203.39|206.42|203.52|206.43|203.53|206.17|203.27|27
1652776690000|2022-05-17 08:38:10|206.39|203.49|206.35|203.45|206.43|203.53|206.34|203.44|14
1652776700000|2022-05-17 08:38:20|206.34|203.44|206.38|203.48|206.38|203.48|206.34|203.44|7
1652776710000|2022-05-17 08:38:30|206.39|203.49|206.35|203.45|206.39|203.49|206.35|203.45|7
1652776720000|2022-05-17 08:38:40|206.36|203.46|206.38|203.48|206.38|203.48|206.36|203.46|2
1652776730000|2022-05-17 08:38:50|206.36|203.46|206.33|203.43|206.38|203.48|206.31|203.41|13
1652776740000|2022-05-17 08:39:00|206.35|203.45|206.74|203.84|206.74|203.84|206.35|203.45|13
1652776750000|2022-05-17 08:39:10|206.75|203.85|206.76|203.86|206.92|204.02|206.66|203.76|25
1652776760000|2022-05-17 08:39:20|206.74|203.84|206.89|203.99|206.91|204.01|206.73|203.83|24
1652776770000|2022-05-17 08:39:30|206.88|203.98|206.86|203.96|206.9|204|206.8|203.9|19
1652776780000|2022-05-17 08:39:40|206.84|203.94|206.9|204|206.9|204|206.79|203.89|18
1652776790000|2022-05-17 08:39:50|206.91|204.01|206.85|203.95|206.92|204.02|206.82|203.92|23
1652776800000|2022-05-17 08:40:00|206.88|203.98|206.82|203.92|206.91|204.01|206.81|203.91|17
1652776810000|2022-05-17 08:40:10|206.84|203.94|206.72|203.82|206.88|203.98|206.7|203.8|22
1652776820000|2022-05-17 08:40:20|206.71|203.81|206.61|203.71|206.71|203.81|206.61|203.71|12
1652776830000|2022-05-17 08:40:30|206.62|203.72|206.51|203.61|206.64|203.74|206.48|203.58|16
1652776840000|2022-05-17 08:40:40|206.52|203.62|206.46|203.56|206.54|203.64|206.46|203.56|17
1652776850000|2022-05-17 08:40:50|206.41|203.51|206.33|203.43|206.41|203.51|206.31|203.41|17
1652776860000|2022-05-17 08:41:00|206.32|203.42|206.38|203.48|206.41|203.51|206.32|203.42|24
1652776870000|2022-05-17 08:41:10|206.41|203.51|206.31|203.41|206.41|203.51|206.31|203.41|16
1652776880000|2022-05-17 08:41:20|206.34|203.44|206.46|203.56|206.46|203.56|206.32|203.42|19
1652776890000|2022-05-17 08:41:30|206.48|203.58|206.49|203.59|206.5|203.6|206.46|203.56|10
1652776900000|2022-05-17 08:41:40|206.46|203.56|206.48|203.58|206.48|203.58|206.46|203.56|7
1652776910000|2022-05-17 08:41:50|206.5|203.6|206.47|203.57|206.5|203.6|206.46|203.56|10
1652776920000|2022-05-17 08:42:00|206.48|203.58|206.46|203.56|206.49|203.59|206.46|203.56|10
1652776930000|2022-05-17 08:42:10|206.41|203.51|206.44|203.54|206.44|203.54|206.41|203.51|3
1652776940000|2022-05-17 08:42:20|206.45|203.55|206.46|203.56|206.47|203.57|206.45|203.55|3
1652776950000|2022-05-17 08:42:30|206.48|203.58|206.52|203.62|206.52|203.62|206.48|203.58|7
1652776960000|2022-05-17 08:42:40|206.51|203.61|206.46|203.56|206.51|203.61|206.46|203.56|6
1652776970000|2022-05-17 08:42:50|206.47|203.57|206.51|203.61|206.51|203.61|206.47|203.57|5
1652776980000|2022-05-17 08:43:00|206.49|203.59|206.47|203.57|206.5|203.6|206.47|203.57|7
1652776990000|2022-05-17 08:43:10|206.48|203.58|206.56|203.66|206.57|203.67|206.47|203.57|10
1652777000000|2022-05-17 08:43:20|206.57|203.67|206.56|203.66|206.59|203.69|206.55|203.65|15
1652777010000|2022-05-17 08:43:30|206.57|203.67|206.54|203.64|206.57|203.67|206.51|203.61|15
1652777020000|2022-05-17 08:43:40|206.55|203.65|206.56|203.66|206.58|203.68|206.53|203.63|14
1652777030000|2022-05-17 08:43:50|206.55|203.65|206.6|203.7|206.64|203.74|206.55|203.65|13
1652777040000|2022-05-17 08:44:00|206.62|203.72|206.74|203.84|206.75|203.85|206.62|203.72|7
1652777050000|2022-05-17 08:44:10|206.71|203.81|206.65|203.75|206.71|203.81|206.63|203.73|10
1652777060000|2022-05-17 08:44:20|206.71|203.81|206.8|203.9|206.8|203.9|206.71|203.81|25
1652777070000|2022-05-17 08:44:30|206.79|203.89|206.79|203.89|206.88|203.98|206.75|203.85|24
1652777080000|2022-05-17 08:44:40|206.8|203.9|206.78|203.88|206.84|203.94|206.61|203.71|23
1652777090000|2022-05-17 08:44:50|206.77|203.87|206.73|203.83|206.82|203.92|206.72|203.82|16
1652777100000|2022-05-17 08:45:00|206.74|203.84|206.79|203.89|206.83|203.93|206.73|203.83|21
1652777110000|2022-05-17 08:45:10|206.78|203.88|206.76|203.86|206.8|203.9|206.76|203.86|8
1652777120000|2022-05-17 08:45:20|206.78|203.88|206.76|203.86|206.78|203.88|206.75|203.85|7
1652777130000|2022-05-17 08:45:30|206.75|203.85|206.78|203.88|206.79|203.89|206.74|203.84|16
1652777140000|2022-05-17 08:45:40|206.77|203.87|206.77|203.87|206.8|203.9|206.74|203.84|12
1652777150000|2022-05-17 08:45:50|206.76|203.86|206.82|203.92|206.86|203.96|206.76|203.86|18
1652777160000|2022-05-17 08:46:00|206.81|203.91|206.79|203.89|206.81|203.91|206.78|203.88|8
1652777170000|2022-05-17 08:46:10|206.8|203.9|206.82|203.92|206.86|203.96|206.8|203.9|22
1652777180000|2022-05-17 08:46:20|206.85|203.95|206.89|203.99|206.9|204|206.82|203.92|13
1652777200000|2022-05-17 08:46:40|206.86|203.96|206.9|204|206.92|204.02|206.86|203.96|18
1652777210000|2022-05-17 08:46:50|206.89|203.99|206.9|204|206.94|204.04|206.89|203.99|10
1652777220000|2022-05-17 08:47:00|206.93|204.03|206.84|203.94|206.93|204.03|206.84|203.94|13
1652777230000|2022-05-17 08:47:10|206.83|203.93|206.83|203.93|206.84|203.94|206.8|203.9|13
1652777240000|2022-05-17 08:47:20|206.82|203.92|206.85|203.95|206.86|203.96|206.82|203.92|10
1652777250000|2022-05-17 08:47:30|206.86|203.96|206.8|203.9|206.86|203.96|206.78|203.88|13
1652777260000|2022-05-17 08:47:40|206.79|203.89|206.79|203.89|206.79|203.89|206.72|203.82|14
1652777270000|2022-05-17 08:47:50|206.81|203.91|206.83|203.93|206.84|203.94|206.75|203.85|14
1652777280000|2022-05-17 08:48:00|206.79|203.89|206.8|203.9|206.8|203.9|206.77|203.87|9
1652777290000|2022-05-17 08:48:10|206.78|203.88|206.74|203.84|206.78|203.88|206.73|203.83|14
1652777300000|2022-05-17 08:48:20|206.73|203.83|206.72|203.82|206.77|203.87|206.72|203.82|10
1652777310000|2022-05-17 08:48:30|206.74|203.84|206.74|203.84|206.76|203.86|206.72|203.82|11
1652777320000|2022-05-17 08:48:40|206.73|203.83|206.72|203.82|206.74|203.84|206.71|203.81|5
1652777330000|2022-05-17 08:48:50|206.74|203.84|206.75|203.85|206.76|203.86|206.72|203.82|11
1652777340000|2022-05-17 08:49:00|206.76|203.86|206.75|203.85|206.76|203.86|206.73|203.83|11
1652777350000|2022-05-17 08:49:10|206.74|203.84|206.75|203.85|206.76|203.86|206.74|203.84|10
1652777360000|2022-05-17 08:49:20|206.74|203.84|206.74|203.84|206.77|203.87|206.73|203.83|8
1652777370000|2022-05-17 08:49:30|206.73|203.83|206.68|203.78|206.73|203.83|206.66|203.76|11
1652777380000|2022-05-17 08:49:40|206.66|203.76|206.67|203.77|206.69|203.79|206.64|203.74|15
1652777390000|2022-05-17 08:49:50|206.66|203.76|206.67|203.77|206.7|203.8|206.66|203.76|7
1652777400000|2022-05-17 08:50:00|206.66|203.76|206.63|203.73|206.67|203.77|206.63|203.73|15
1652777410000|2022-05-17 08:50:10|206.62|203.72|206.54|203.64|206.65|203.75|206.54|203.64|8
1652777420000|2022-05-17 08:50:20|206.55|203.65|206.55|203.65|206.59|203.69|206.55|203.65|6
1652777430000|2022-05-17 08:50:30|206.56|203.66|206.58|203.68|206.59|203.69|206.55|203.65|15
1652777440000|2022-05-17 08:50:40|206.57|203.67|206.55|203.65|206.59|203.69|206.55|203.65|9
1652777450000|2022-05-17 08:50:50|206.54|203.64|206.29|203.39|206.54|203.64|206.29|203.39|12
1652777460000|2022-05-17 08:51:00|206.28|203.38|206.3|203.4|206.32|203.42|206.28|203.38|6
1652777470000|2022-05-17 08:51:10|206.26|203.36|206.28|203.38|206.28|203.38|206.26|203.36|3
1652777480000|2022-05-17 08:51:20|206.27|203.37|206.26|203.36|206.28|203.38|206.26|203.36|4
1652777490000|2022-05-17 08:51:30|206.27|203.37|206.32|203.42|206.34|203.44|206.26|203.36|8
1652777500000|2022-05-17 08:51:40|206.31|203.41|206.36|203.46|206.37|203.47|206.3|203.4|7
1652777510000|2022-05-17 08:51:50|206.38|203.48|206.37|203.47|206.38|203.48|206.35|203.45|9
1652777520000|2022-05-17 08:52:00|206.39|203.49|206.41|203.51|206.45|203.55|206.39|203.49|10
1652777530000|2022-05-17 08:52:10|206.42|203.52|206.43|203.53|206.46|203.56|206.42|203.52|8
1652777550000|2022-05-17 08:52:30|206.42|203.52|206.4|203.5|206.45|203.55|206.4|203.5|5
1652777560000|2022-05-17 08:52:40|206.38|203.48|206.3|203.4|206.38|203.48|206.28|203.38|7
1652777570000|2022-05-17 08:52:50|206.29|203.39|206.21|203.31|206.29|203.39|206.21|203.31|8
1652777580000|2022-05-17 08:53:00|206.22|203.32|206.23|203.33|206.23|203.33|206.21|203.31|4
1652777590000|2022-05-17 08:53:10|206.22|203.32|206.18|203.28|206.23|203.33|206.18|203.28|5
1652777600000|2022-05-17 08:53:20|206.17|203.27|206.19|203.29|206.21|203.31|206.17|203.27|4
1652777610000|2022-05-17 08:53:30|206.21|203.31|206.19|203.29|206.21|203.31|206.19|203.29|7
1652777620000|2022-05-17 08:53:40|206.2|203.3|206.23|203.33|206.23|203.33|206.2|203.3|7
1652777640000|2022-05-17 08:54:00|206.26|203.36|206.28|203.38|206.28|203.38|206.26|203.36|5
1652777650000|2022-05-17 08:54:10|206.31|203.41|206.33|203.43|206.38|203.48|206.31|203.41|16
1652777660000|2022-05-17 08:54:20|206.32|203.42|206.32|203.42|206.33|203.43|206.32|203.42|3
1652777670000|2022-05-17 08:54:30|206.34|203.44|206.34|203.44|206.36|203.46|206.34|203.44|7
1652777680000|2022-05-17 08:54:40|206.32|203.42|206.35|203.45|206.35|203.45|206.32|203.42|4
1652777690000|2022-05-17 08:54:50|206.36|203.46|206.49|203.59|206.5|203.6|206.36|203.46|9
1652777700000|2022-05-17 08:55:00|206.43|203.53|206.42|203.52|206.43|203.53|206.42|203.52|2
1652777710000|2022-05-17 08:55:10|206.44|203.54|206.42|203.52|206.44|203.54|206.42|203.52|5
1652777720000|2022-05-17 08:55:20|206.39|203.49|206.33|203.43|206.4|203.5|206.31|203.41|6
1652777730000|2022-05-17 08:55:30|206.35|203.45|206.35|203.45|206.39|203.49|206.35|203.45|14
1652777740000|2022-05-17 08:55:40|206.34|203.44|206.39|203.49|206.4|203.5|206.34|203.44|10
1652777750000|2022-05-17 08:55:50|206.4|203.5|206.43|203.53|206.43|203.53|206.4|203.5|5
1652777760000|2022-05-17 08:56:00|206.44|203.54|206.42|203.52|206.44|203.54|206.42|203.52|3
1652777770000|2022-05-17 08:56:10|206.38|203.48|206.37|203.47|206.39|203.49|206.37|203.47|8
1652777780000|2022-05-17 08:56:20|206.38|203.48|206.4|203.5|206.41|203.51|206.38|203.48|4
1652777790000|2022-05-17 08:56:30|206.41|203.51|206.42|203.52|206.42|203.52|206.4|203.5|4
1652777800000|2022-05-17 08:56:40|206.41|203.51|206.42|203.52|206.43|203.53|206.41|203.51|5
1652777820000|2022-05-17 08:57:00|206.43|203.53|206.42|203.52|206.43|203.53|206.42|203.52|2
1652777840000|2022-05-17 08:57:20|206.43|203.53|206.42|203.52|206.43|203.53|206.42|203.52|2
1652777850000|2022-05-17 08:57:30|206.43|203.53|206.43|203.53|206.43|203.53|206.43|203.53|1
1652777860000|2022-05-17 08:57:40|206.44|203.54|206.42|203.52|206.44|203.54|206.42|203.52|4
1652777870000|2022-05-17 08:57:50|206.43|203.53|206.43|203.53|206.45|203.55|206.42|203.52|9
1652777880000|2022-05-17 08:58:00|206.44|203.54|206.41|203.51|206.45|203.55|206.41|203.51|9
1652777910000|2022-05-17 08:58:30|206.42|203.52|206.41|203.51|206.43|203.53|206.41|203.51|10
1652777920000|2022-05-17 08:58:40|206.4|203.5|206.28|203.38|206.4|203.5|206.28|203.38|7
1652777930000|2022-05-17 08:58:50|206.31|203.41|206.34|203.44|206.35|203.45|206.29|203.39|14
1652777940000|2022-05-17 08:59:00|206.33|203.43|206.4|203.5|206.42|203.52|206.33|203.43|11
1652777950000|2022-05-17 08:59:10|206.42|203.52|206.24|203.34|206.42|203.52|206.22|203.32|16
1652777960000|2022-05-17 08:59:20|206.23|203.33|206.18|203.28|206.23|203.33|206.17|203.27|12
1652777970000|2022-05-17 08:59:30|206.17|203.27|206.17|203.27|206.18|203.28|206.16|203.26|8
1652777980000|2022-05-17 08:59:40|206.16|203.26|206.1|203.2|206.16|203.26|206.09|203.19|9
1652777990000|2022-05-17 08:59:50|206.09|203.19|206.07|203.17|206.1|203.2|206.03|203.13|11
1652778000000|2022-05-17 09:00:00|206.06|203.16|206.06|203.16|206.09|203.19|206.05|203.15|13
1652778010000|2022-05-17 09:00:10|206.08|203.18|206.17|203.27|206.17|203.27|206.06|203.16|14
1652778020000|2022-05-17 09:00:20|206.18|203.28|206.17|203.27|206.18|203.28|206.17|203.27|6
1652778030000|2022-05-17 09:00:30|206.18|203.28|206.28|203.38|206.29|203.39|206.18|203.28|14
1652778040000|2022-05-17 09:00:40|206.26|203.36|206.25|203.35|206.27|203.37|206.25|203.35|8
1652778050000|2022-05-17 09:00:50|206.24|203.34|206.25|203.35|206.26|203.36|206.24|203.34|5
1652778060000|2022-05-17 09:01:00|206.24|203.34|206.15|203.25|206.24|203.34|206.15|203.25|6
1652778070000|2022-05-17 09:01:10|206.16|203.26|206.15|203.25|206.17|203.27|206.14|203.24|10
1652778080000|2022-05-17 09:01:20|206.16|203.26|206.14|203.24|206.16|203.26|206.14|203.24|7
1652778090000|2022-05-17 09:01:30|206.15|203.25|206.15|203.25|206.16|203.26|206.15|203.25|3
1652778100000|2022-05-17 09:01:40|206.16|203.26|206.19|203.29|206.19|203.29|206.16|203.26|5
1652778110000|2022-05-17 09:01:50|206.2|203.3|206.27|203.37|206.27|203.37|206.18|203.28|12
1652778120000|2022-05-17 09:02:00|206.28|203.38|206.33|203.43|206.33|203.43|206.28|203.38|7
1652778130000|2022-05-17 09:02:10|206.31|203.41|206.31|203.41|206.34|203.44|206.29|203.39|13
1652778140000|2022-05-17 09:02:20|206.32|203.42|206.32|203.42|206.32|203.42|206.32|203.42|1
1652778150000|2022-05-17 09:02:30|206.3|203.4|206.37|203.47|206.37|203.47|206.3|203.4|10
1652778160000|2022-05-17 09:02:40|206.34|203.44|206.54|203.64|206.55|203.65|206.34|203.44|14
1652778170000|2022-05-17 09:02:50|206.53|203.63|206.55|203.65|206.59|203.69|206.49|203.59|16
1652778180000|2022-05-17 09:03:00|206.5|203.6|206.66|203.76|206.67|203.77|206.5|203.6|16
1652778190000|2022-05-17 09:03:10|206.67|203.77|206.65|203.75|206.67|203.77|206.63|203.73|6
1652778200000|2022-05-17 09:03:20|206.66|203.76|206.59|203.69|206.7|203.8|206.57|203.67|14
1652778210000|2022-05-17 09:03:30|206.58|203.68|206.57|203.67|206.58|203.68|206.57|203.67|2
1652778220000|2022-05-17 09:03:40|206.56|203.66|206.51|203.61|206.56|203.66|206.51|203.61|4
1652778230000|2022-05-17 09:03:50|206.5|203.6|206.51|203.61|206.51|203.61|206.49|203.59|6
1652778240000|2022-05-17 09:04:00|206.57|203.67|206.6|203.7|206.61|203.71|206.57|203.67|5
1652778250000|2022-05-17 09:04:10|206.59|203.69|206.57|203.67|206.59|203.69|206.57|203.67|2
1652778260000|2022-05-17 09:04:20|206.56|203.66|206.6|203.7|206.62|203.72|206.55|203.65|14
1652778270000|2022-05-17 09:04:30|206.57|203.67|206.52|203.62|206.57|203.67|206.5|203.6|6
1652778280000|2022-05-17 09:04:40|206.51|203.61|206.42|203.52|206.51|203.61|206.41|203.51|14
1652778290000|2022-05-17 09:04:50|206.41|203.51|206.49|203.59|206.49|203.59|206.41|203.51|7
1652778300000|2022-05-17 09:05:00|206.48|203.58|206.43|203.53|206.48|203.58|206.42|203.52|12
1652778310000|2022-05-17 09:05:10|206.42|203.52|206.57|203.67|206.63|203.73|206.42|203.52|17
1652778320000|2022-05-17 09:05:20|206.58|203.68|206.67|203.77|206.67|203.77|206.56|203.66|23
1652778330000|2022-05-17 09:05:30|206.63|203.73|206.69|203.79|206.7|203.8|206.63|203.73|13
1652778340000|2022-05-17 09:05:40|206.7|203.8|206.73|203.83|206.76|203.86|206.7|203.8|14
1652778350000|2022-05-17 09:05:50|206.74|203.84|206.74|203.84|206.75|203.85|206.74|203.84|3
1652778360000|2022-05-17 09:06:00|206.75|203.85|206.63|203.73|206.75|203.85|206.62|203.72|16
1652778370000|2022-05-17 09:06:10|206.61|203.71|206.55|203.65|206.61|203.71|206.55|203.65|15
1652778380000|2022-05-17 09:06:20|206.54|203.64|206.45|203.55|206.55|203.65|206.45|203.55|17
1652778390000|2022-05-17 09:06:30|206.46|203.56|206.46|203.56|206.47|203.57|206.46|203.56|5
1652778400000|2022-05-17 09:06:40|206.47|203.57|206.47|203.57|206.47|203.57|206.47|203.57|1
1652778410000|2022-05-17 09:06:50|206.46|203.56|206.45|203.55|206.46|203.56|206.45|203.55|2
1652778420000|2022-05-17 09:07:00|206.44|203.54|206.44|203.54|206.45|203.55|206.43|203.53|5
1652778430000|2022-05-17 09:07:10|206.43|203.53|206.29|203.39|206.43|203.53|206.29|203.39|10
1652778440000|2022-05-17 09:07:20|206.28|203.38|206.35|203.45|206.36|203.46|206.28|203.38|5
1652778450000|2022-05-17 09:07:30|206.34|203.44|206.35|203.45|206.35|203.45|206.34|203.44|4
1652778470000|2022-05-17 09:07:50|206.36|203.46|206.38|203.48|206.41|203.51|206.36|203.46|7
1652778480000|2022-05-17 09:08:00|206.39|203.49|206.33|203.43|206.39|203.49|206.33|203.43|6
1652778490000|2022-05-17 09:08:10|206.32|203.42|206.27|203.37|206.32|203.42|206.23|203.33|14
1652778500000|2022-05-17 09:08:20|206.28|203.38|206.28|203.38|206.29|203.39|206.27|203.37|5
1652778510000|2022-05-17 09:08:30|206.29|203.39|206.35|203.45|206.38|203.48|206.28|203.38|10
1652778520000|2022-05-17 09:08:40|206.36|203.46|206.36|203.46|206.38|203.48|206.36|203.46|5
1652778530000|2022-05-17 09:08:50|206.37|203.47|206.4|203.5|206.41|203.51|206.37|203.47|6
1652778540000|2022-05-17 09:09:00|206.42|203.52|206.44|203.54|206.44|203.54|206.4|203.5|11
1652778560000|2022-05-17 09:09:20|206.45|203.55|206.46|203.56|206.46|203.56|206.44|203.54|6
1652778570000|2022-05-17 09:09:30|206.47|203.57|206.47|203.57|206.47|203.57|206.47|203.57|1
1652778580000|2022-05-17 09:09:40|206.44|203.54|206.44|203.54|206.44|203.54|206.44|203.54|1
1652778590000|2022-05-17 09:09:50|206.45|203.55|206.5|203.6|206.5|203.6|206.45|203.55|5
1652778600000|2022-05-17 09:10:00|206.51|203.61|206.71|203.81|206.71|203.81|206.51|203.61|15
1652778610000|2022-05-17 09:10:10|206.72|203.82|207.01|204.11|207.01|204.11|206.72|203.82|19
1652778620000|2022-05-17 09:10:20|206.98|204.08|206.83|203.93|207|204.1|206.83|203.93|15
1652778630000|2022-05-17 09:10:30|206.81|203.91|206.77|203.87|206.81|203.91|206.76|203.86|8
1652778640000|2022-05-17 09:10:40|206.78|203.88|206.72|203.82|206.78|203.88|206.7|203.8|8
1652778650000|2022-05-17 09:10:50|206.71|203.81|206.66|203.76|206.72|203.82|206.66|203.76|14
1652778660000|2022-05-17 09:11:00|206.65|203.75|206.63|203.73|206.65|203.75|206.61|203.71|6
1652778670000|2022-05-17 09:11:10|206.62|203.72|206.55|203.65|206.62|203.72|206.55|203.65|6
1652778680000|2022-05-17 09:11:20|206.53|203.63|206.5|203.6|206.53|203.63|206.5|203.6|4
1652778690000|2022-05-17 09:11:30|206.49|203.59|206.48|203.58|206.49|203.59|206.48|203.58|2
1652778700000|2022-05-17 09:11:40|206.49|203.59|206.58|203.68|206.59|203.69|206.49|203.59|8
1652778710000|2022-05-17 09:11:50|206.59|203.69|206.64|203.74|206.64|203.74|206.58|203.68|5
1652778720000|2022-05-17 09:12:00|206.65|203.75|206.5|203.6|206.67|203.77|206.49|203.59|21
1652778730000|2022-05-17 09:12:10|206.49|203.59|206.49|203.59|206.5|203.6|206.48|203.58|7
1652778740000|2022-05-17 09:12:20|206.5|203.6|206.48|203.58|206.51|203.61|206.47|203.57|8
1652778750000|2022-05-17 09:12:30|206.49|203.59|206.49|203.59|206.5|203.6|206.47|203.57|13
1652778760000|2022-05-17 09:12:40|206.48|203.58|206.49|203.59|206.5|203.6|206.48|203.58|5
1652778770000|2022-05-17 09:12:50|206.48|203.58|206.48|203.58|206.48|203.58|206.48|203.58|1
1652778780000|2022-05-17 09:13:00|206.47|203.57|206.47|203.57|206.49|203.59|206.47|203.57|10
1652778790000|2022-05-17 09:13:10|206.48|203.58|206.49|203.59|206.49|203.59|206.47|203.57|6
1652778800000|2022-05-17 09:13:20|206.48|203.58|206.34|203.44|206.48|203.58|206.34|203.44|11
1652778810000|2022-05-17 09:13:30|206.33|203.43|206.24|203.34|206.34|203.44|206.19|203.29|10
1652778820000|2022-05-17 09:13:40|206.23|203.33|206.22|203.32|206.24|203.34|206.22|203.32|6
1652778830000|2022-05-17 09:13:50|206.2|203.3|206.21|203.31|206.22|203.32|206.2|203.3|7
1652778840000|2022-05-17 09:14:00|206.22|203.32|206.23|203.33|206.23|203.33|206.22|203.32|2
1652778850000|2022-05-17 09:14:10|206.22|203.32|206.23|203.33|206.23|203.33|206.22|203.32|2
1652778860000|2022-05-17 09:14:20|206.25|203.35|206.25|203.35|206.25|203.35|206.24|203.34|5
1652778870000|2022-05-17 09:14:30|206.21|203.31|206.24|203.34|206.24|203.34|206.21|203.31|3
1652778880000|2022-05-17 09:14:40|206.23|203.33|206.22|203.32|206.24|203.34|206.2|203.3|7
1652778890000|2022-05-17 09:14:50|206.21|203.31|206.08|203.18|206.22|203.32|206.08|203.18|13
1652778900000|2022-05-17 09:15:00|206.09|203.19|206.05|203.15|206.09|203.19|206.02|203.12|6
1652778910000|2022-05-17 09:15:10|206.04|203.14|206.05|203.15|206.05|203.15|206.03|203.13|10
1652778920000|2022-05-17 09:15:20|206.04|203.14|206.05|203.15|206.05|203.15|206.04|203.14|4
1652778930000|2022-05-17 09:15:30|206.04|203.14|206.05|203.15|206.05|203.15|206.04|203.14|4
1652778940000|2022-05-17 09:15:40|206.04|203.14|206.11|203.21|206.11|203.21|206.04|203.14|6
1652778950000|2022-05-17 09:15:50|206.13|203.23|206.12|203.22|206.13|203.23|206.12|203.22|2
1652778960000|2022-05-17 09:16:00|206.13|203.23|206.15|203.25|206.16|203.26|206.1|203.2|14
1652778970000|2022-05-17 09:16:10|206.16|203.26|206.21|203.31|206.21|203.31|206.14|203.24|13
1652778980000|2022-05-17 09:16:20|206.2|203.3|206.24|203.34|206.25|203.35|206.2|203.3|8
1652778990000|2022-05-17 09:16:30|206.25|203.35|206.27|203.37|206.27|203.37|206.24|203.34|4
1652779000000|2022-05-17 09:16:40|206.26|203.36|206.27|203.37|206.27|203.37|206.26|203.36|4
1652779010000|2022-05-17 09:16:50|206.26|203.36|206.17|203.27|206.26|203.36|206.16|203.26|13
1652779020000|2022-05-17 09:17:00|206.18|203.28|206.23|203.33|206.24|203.34|206.18|203.28|6
1652779030000|2022-05-17 09:17:10|206.24|203.34|206.23|203.33|206.25|203.35|206.23|203.33|6
1652779040000|2022-05-17 09:17:20|206.26|203.36|206.27|203.37|206.27|203.37|206.25|203.35|8
1652779050000|2022-05-17 09:17:30|206.26|203.36|206.27|203.37|206.27|203.37|206.26|203.36|4
1652779060000|2022-05-17 09:17:40|206.24|203.34|206.26|203.36|206.26|203.36|206.23|203.33|5
1652779070000|2022-05-17 09:17:50|206.25|203.35|206.27|203.37|206.27|203.37|206.25|203.35|7
1652779080000|2022-05-17 09:18:00|206.26|203.36|206.25|203.35|206.26|203.36|206.25|203.35|2
1652779090000|2022-05-17 09:18:10|206.24|203.34|206.24|203.34|206.24|203.34|206.24|203.34|1
1652779100000|2022-05-17 09:18:20|206.25|203.35|206.23|203.33|206.26|203.36|206.23|203.33|10
1652779110000|2022-05-17 09:18:30|206.19|203.29|206.12|203.22|206.19|203.29|206.12|203.22|12
1652779120000|2022-05-17 09:18:40|206.1|203.2|206.12|203.22|206.16|203.26|206.08|203.18|19
1652779130000|2022-05-17 09:18:50|206.11|203.21|206.12|203.22|206.13|203.23|206.11|203.21|10
1652779140000|2022-05-17 09:19:00|206.09|203.19|206.11|203.21|206.12|203.22|206.09|203.19|11
1652779150000|2022-05-17 09:19:10|206.12|203.22|206.13|203.23|206.13|203.23|206.12|203.22|2
1652779160000|2022-05-17 09:19:20|206.11|203.21|206.13|203.23|206.14|203.24|206.11|203.21|10
1652779170000|2022-05-17 09:19:30|206.12|203.22|206.1|203.2|206.13|203.23|206.09|203.19|7
1652779180000|2022-05-17 09:19:40|206.13|203.23|206.2|203.3|206.24|203.34|206.13|203.23|9
1652779190000|2022-05-17 09:19:50|206.19|203.29|206.19|203.29|206.2|203.3|206.18|203.28|5
1652779200000|2022-05-17 09:20:00|206.18|203.28|206.19|203.29|206.19|203.29|206.17|203.27|11
1652779220000|2022-05-17 09:20:20|206.24|203.34|206.25|203.35|206.27|203.37|206.24|203.34|9
1652779230000|2022-05-17 09:20:30|206.27|203.37|206.33|203.43|206.33|203.43|206.27|203.37|10
1652779240000|2022-05-17 09:20:40|206.34|203.44|206.31|203.41|206.34|203.44|206.31|203.41|4
1652779250000|2022-05-17 09:20:50|206.3|203.4|206.21|203.31|206.3|203.4|206.2|203.3|11
1652779260000|2022-05-17 09:21:00|206.22|203.32|206.23|203.33|206.24|203.34|206.21|203.31|9
1652779270000|2022-05-17 09:21:10|206.22|203.32|206.23|203.33|206.23|203.33|206.21|203.31|11
1652779280000|2022-05-17 09:21:20|206.22|203.32|206.23|203.33|206.24|203.34|206.22|203.32|4
1652779290000|2022-05-17 09:21:30|206.24|203.34|206.33|203.43|206.34|203.44|206.24|203.34|11
1652779300000|2022-05-17 09:21:40|206.31|203.41|206.36|203.46|206.37|203.47|206.31|203.41|7
1652779310000|2022-05-17 09:21:50|206.35|203.45|206.36|203.46|206.39|203.49|206.35|203.45|8
1652779320000|2022-05-17 09:22:00|206.35|203.45|206.31|203.41|206.35|203.45|206.26|203.36|13
1652779330000|2022-05-17 09:22:10|206.3|203.4|206.34|203.44|206.34|203.44|206.3|203.4|5
1652779340000|2022-05-17 09:22:20|206.31|203.41|206.35|203.45|206.35|203.45|206.31|203.41|3
1652779350000|2022-05-17 09:22:30|206.32|203.42|206.36|203.46|206.39|203.49|206.32|203.42|17
1652779360000|2022-05-17 09:22:40|206.37|203.47|206.39|203.49|206.39|203.49|206.36|203.46|5
1652779370000|2022-05-17 09:22:50|206.4|203.5|206.38|203.48|206.4|203.5|206.37|203.47|5
1652779380000|2022-05-17 09:23:00|206.36|203.46|206.38|203.48|206.38|203.48|206.36|203.46|5
1652779390000|2022-05-17 09:23:10|206.39|203.49|206.37|203.47|206.39|203.49|206.37|203.47|2
1652779400000|2022-05-17 09:23:20|206.36|203.46|206.35|203.45|206.39|203.49|206.35|203.45|11
1652779410000|2022-05-17 09:23:30|206.36|203.46|206.36|203.46|206.36|203.46|206.35|203.45|7
1652779420000|2022-05-17 09:23:40|206.37|203.47|206.36|203.46|206.37|203.47|206.35|203.45|5
1652779430000|2022-05-17 09:23:50|206.35|203.45|206.34|203.44|206.35|203.45|206.34|203.44|6
1652779440000|2022-05-17 09:24:00|206.35|203.45|206.52|203.62|206.53|203.63|206.35|203.45|13
1652779450000|2022-05-17 09:24:10|206.53|203.63|206.72|203.82|206.72|203.82|206.5|203.6|14
1652779460000|2022-05-17 09:24:20|206.71|203.81|206.69|203.79|206.77|203.87|206.66|203.76|14
1652779470000|2022-05-17 09:24:30|206.64|203.74|206.7|203.8|206.73|203.83|206.61|203.71|12
1652779480000|2022-05-17 09:24:40|206.71|203.81|206.69|203.79|206.75|203.85|206.67|203.77|15
1652779490000|2022-05-17 09:24:50|206.7|203.8|206.7|203.8|206.7|203.8|206.65|203.75|10
1652779500000|2022-05-17 09:25:00|206.72|203.82|206.75|203.85|206.84|203.94|206.69|203.79|21
1652779510000|2022-05-17 09:25:10|206.77|203.87|206.82|203.92|206.83|203.93|206.76|203.86|13
1652779520000|2022-05-17 09:25:20|206.79|203.89|206.8|203.9|206.83|203.93|206.79|203.89|14
1652779530000|2022-05-17 09:25:30|206.81|203.91|206.75|203.85|206.81|203.91|206.73|203.83|8
1652779540000|2022-05-17 09:25:40|206.77|203.87|206.8|203.9|206.85|203.95|206.77|203.87|15
1652779550000|2022-05-17 09:25:50|206.81|203.91|206.83|203.93|206.83|203.93|206.8|203.9|8
1652779560000|2022-05-17 09:26:00|206.82|203.92|206.81|203.91|206.83|203.93|206.81|203.91|8
1652779570000|2022-05-17 09:26:10|206.8|203.9|206.73|203.83|206.8|203.9|206.69|203.79|14
1652779580000|2022-05-17 09:26:20|206.74|203.84|206.75|203.85|206.76|203.86|206.72|203.82|9
1652779590000|2022-05-17 09:26:30|206.76|203.86|206.74|203.84|206.77|203.87|206.73|203.83|9
1652779600000|2022-05-17 09:26:40|206.73|203.83|206.76|203.86|206.77|203.87|206.73|203.83|6
1652779610000|2022-05-17 09:26:50|206.75|203.85|206.74|203.84|206.76|203.86|206.74|203.84|4
1652779620000|2022-05-17 09:27:00|206.75|203.85|206.79|203.89|206.79|203.89|206.75|203.85|4
1652779630000|2022-05-17 09:27:10|206.82|203.92|206.81|203.91|206.82|203.92|206.77|203.87|17
1652779640000|2022-05-17 09:27:20|206.8|203.9|206.8|203.9|206.81|203.91|206.79|203.89|9
1652779650000|2022-05-17 09:27:30|206.79|203.89|206.77|203.87|206.79|203.89|206.74|203.84|12
1652779660000|2022-05-17 09:27:40|206.78|203.88|206.76|203.86|206.78|203.88|206.75|203.85|11
1652779670000|2022-05-17 09:27:50|206.75|203.85|206.75|203.85|206.75|203.85|206.73|203.83|4
1652779680000|2022-05-17 09:28:00|206.79|203.89|206.77|203.87|206.81|203.91|206.76|203.86|11
1652779690000|2022-05-17 09:28:10|206.78|203.88|206.76|203.86|206.78|203.88|206.76|203.86|3
1652779700000|2022-05-17 09:28:20|206.77|203.87|206.77|203.87|206.78|203.88|206.76|203.86|9
1652779710000|2022-05-17 09:28:30|206.76|203.86|206.82|203.92|206.82|203.92|206.76|203.86|8
1652779720000|2022-05-17 09:28:40|206.8|203.9|206.81|203.91|206.83|203.93|206.8|203.9|5
1652779730000|2022-05-17 09:28:50|206.8|203.9|206.81|203.91|206.82|203.92|206.76|203.86|22
1652779740000|2022-05-17 09:29:00|206.82|203.92|206.87|203.97|206.87|203.97|206.82|203.92|6
1652779750000|2022-05-17 09:29:10|206.86|203.96|206.83|203.93|206.87|203.97|206.83|203.93|4
1652779760000|2022-05-17 09:29:20|206.82|203.92|206.75|203.85|206.82|203.92|206.74|203.84|6
1652779770000|2022-05-17 09:29:30|206.76|203.86|206.74|203.84|206.76|203.86|206.74|203.84|3
1652779780000|2022-05-17 09:29:40|206.73|203.83|206.71|203.81|206.73|203.83|206.71|203.81|7
1652779790000|2022-05-17 09:29:50|206.7|203.8|206.74|203.84|206.74|203.84|206.62|203.72|16
1652779800000|2022-05-17 09:30:00|206.75|203.85|206.75|203.85|206.81|203.91|206.73|203.83|17
1652779810000|2022-05-17 09:30:10|206.74|203.84|206.75|203.85|206.75|203.85|206.65|203.75|18
1652779820000|2022-05-17 09:30:20|206.73|203.83|206.62|203.72|206.73|203.83|206.58|203.68|18
1652779830000|2022-05-17 09:30:30|206.63|203.73|206.67|203.77|206.67|203.77|206.61|203.71|17
1652779840000|2022-05-17 09:30:40|206.69|203.79|206.72|203.82|206.75|203.85|206.65|203.75|21
1652779850000|2022-05-17 09:30:50|206.71|203.81|206.78|203.88|206.83|203.93|206.71|203.81|14
1652779860000|2022-05-17 09:31:00|206.77|203.87|206.76|203.86|206.78|203.88|206.73|203.83|17
1652779870000|2022-05-17 09:31:10|206.75|203.85|206.74|203.84|206.75|203.85|206.74|203.84|4
1652779880000|2022-05-17 09:31:20|206.75|203.85|206.76|203.86|206.8|203.9|206.75|203.85|6
1652779890000|2022-05-17 09:31:30|206.77|203.87|206.76|203.86|206.8|203.9|206.76|203.86|15
1652779900000|2022-05-17 09:31:40|206.77|203.87|206.75|203.85|206.78|203.88|206.72|203.82|8
1652779910000|2022-05-17 09:31:50|206.74|203.84|206.78|203.88|206.82|203.92|206.73|203.83|12
1652779920000|2022-05-17 09:32:00|206.77|203.87|206.76|203.86|206.82|203.92|206.76|203.86|14
1652779930000|2022-05-17 09:32:10|206.75|203.85|206.74|203.84|206.78|203.88|206.74|203.84|12
1652779940000|2022-05-17 09:32:20|206.75|203.85|207.05|204.15|207.05|204.15|206.75|203.85|8
1652779950000|2022-05-17 09:32:30|207.04|204.14|207.07|204.17|207.07|204.17|207|204.1|18
1652779960000|2022-05-17 09:32:40|207.03|204.13|206.92|204.02|207.03|204.13|206.91|204.01|17
1652779970000|2022-05-17 09:32:50|206.93|204.03|206.95|204.05|206.98|204.08|206.93|204.03|10
1652779980000|2022-05-17 09:33:00|206.96|204.06|206.94|204.04|206.96|204.06|206.94|204.04|7
1652779990000|2022-05-17 09:33:10|206.95|204.05|206.99|204.09|207|204.1|206.91|204.01|12
1652780000000|2022-05-17 09:33:20|206.95|204.05|206.98|204.08|206.98|204.08|206.95|204.05|7
1652780010000|2022-05-17 09:33:30|206.99|204.09|206.96|204.06|206.99|204.09|206.94|204.04|10
1652780020000|2022-05-17 09:33:40|206.94|204.04|206.95|204.05|206.95|204.05|206.94|204.04|4
1652780030000|2022-05-17 09:33:50|206.94|204.04|206.89|203.99|206.96|204.06|206.89|203.99|11
1652780040000|2022-05-17 09:34:00|206.88|203.98|206.91|204.01|206.92|204.02|206.87|203.97|12
1652780050000|2022-05-17 09:34:10|206.9|204|206.93|204.03|206.94|204.04|206.9|204|8
1652780060000|2022-05-17 09:34:20|206.94|204.04|207.04|204.14|207.05|204.15|206.94|204.04|9
1652780070000|2022-05-17 09:34:30|207.05|204.15|207.1|204.2|207.11|204.21|207.03|204.13|10
1652780080000|2022-05-17 09:34:40|207.08|204.18|207.09|204.19|207.09|204.19|207.07|204.17|5
1652780090000|2022-05-17 09:34:50|207.1|204.2|207.08|204.18|207.12|204.22|207.07|204.17|14
1652780100000|2022-05-17 09:35:00|207.07|204.17|207.07|204.17|207.1|204.2|207.01|204.11|14
1652780110000|2022-05-17 09:35:10|207.08|204.18|207.09|204.19|207.1|204.2|207.07|204.17|5
1652780120000|2022-05-17 09:35:20|207.07|204.17|207.11|204.21|207.14|204.24|207.07|204.17|16
1652780130000|2022-05-17 09:35:30|207.09|204.19|207.12|204.22|207.15|204.25|207.09|204.19|6
1652780140000|2022-05-17 09:35:40|207.11|204.21|207.08|204.18|207.11|204.21|207.04|204.14|12
1652780150000|2022-05-17 09:35:50|207.06|204.16|207.1|204.2|207.1|204.2|207.06|204.16|14
1652780160000|2022-05-17 09:36:00|207.11|204.21|207.12|204.22|207.12|204.22|207.09|204.19|6
1652780170000|2022-05-17 09:36:10|207.1|204.2|207.12|204.22|207.12|204.22|207.08|204.18|9
1652780180000|2022-05-17 09:36:20|207.1|204.2|207.1|204.2|207.11|204.21|207.1|204.2|3
1652780190000|2022-05-17 09:36:30|207.09|204.19|207.1|204.2|207.1|204.2|207.08|204.18|9
1652780200000|2022-05-17 09:36:40|207.11|204.21|207.1|204.2|207.11|204.21|207.09|204.19|6
1652780210000|2022-05-17 09:36:50|207.09|204.19|207.08|204.18|207.09|204.19|207.08|204.18|2
1652780240000|2022-05-17 09:37:20|207.03|204.13|207|204.1|207.03|204.13|207|204.1|5
1652780250000|2022-05-17 09:37:30|206.99|204.09|206.99|204.09|206.99|204.09|206.97|204.07|7
1652780260000|2022-05-17 09:37:40|206.98|204.08|207.05|204.15|207.08|204.18|206.98|204.08|11
1652780270000|2022-05-17 09:37:50|207.03|204.13|206.85|203.95|207.04|204.14|206.83|203.93|16
1652780280000|2022-05-17 09:38:00|206.87|203.97|206.86|203.96|206.91|204.01|206.83|203.93|11
1652780290000|2022-05-17 09:38:10|206.94|204.04|206.94|204.04|206.94|204.04|206.92|204.02|6
1652780300000|2022-05-17 09:38:20|206.96|204.06|206.94|204.04|206.97|204.07|206.93|204.03|8
1652780310000|2022-05-17 09:38:30|206.93|204.03|206.93|204.03|206.94|204.04|206.91|204.01|7
1652780320000|2022-05-17 09:38:40|206.94|204.04|206.92|204.02|207.02|204.12|206.92|204.02|9
1652780330000|2022-05-17 09:38:50|206.93|204.03|206.84|203.94|206.93|204.03|206.83|203.93|8
1652780340000|2022-05-17 09:39:00|206.83|203.93|206.82|203.92|206.83|203.93|206.76|203.86|8
1652780350000|2022-05-17 09:39:10|206.83|203.93|206.64|203.74|206.83|203.93|206.64|203.74|9
1652780360000|2022-05-17 09:39:20|206.63|203.73|206.61|203.71|206.63|203.73|206.58|203.68|8
1652780370000|2022-05-17 09:39:30|206.6|203.7|206.57|203.67|206.62|203.72|206.57|203.67|9
1652780380000|2022-05-17 09:39:40|206.59|203.69|206.59|203.69|206.6|203.7|206.57|203.67|6
1652780390000|2022-05-17 09:39:50|206.58|203.68|206.56|203.66|206.59|203.69|206.56|203.66|9
1652780400000|2022-05-17 09:40:00|206.57|203.67|206.59|203.69|206.59|203.69|206.57|203.67|4
1652780410000|2022-05-17 09:40:10|206.58|203.68|206.59|203.69|206.6|203.7|206.58|203.68|8
1652780420000|2022-05-17 09:40:20|206.58|203.68|206.53|203.63|206.59|203.69|206.53|203.63|15
1652780430000|2022-05-17 09:40:30|206.55|203.65|206.54|203.64|206.55|203.65|206.53|203.63|6
1652780450000|2022-05-17 09:40:50|206.44|203.54|206.43|203.53|206.44|203.54|206.43|203.53|2
1652780460000|2022-05-17 09:41:00|206.44|203.54|206.45|203.55|206.45|203.55|206.44|203.54|4
1652780470000|2022-05-17 09:41:10|206.44|203.54|206.5|203.6|206.5|203.6|206.44|203.54|3
1652780480000|2022-05-17 09:41:20|206.54|203.64|206.6|203.7|206.61|203.71|206.52|203.62|10
1652780490000|2022-05-17 09:41:30|206.61|203.71|206.59|203.69|206.61|203.71|206.59|203.69|2
1652780500000|2022-05-17 09:41:40|206.57|203.67|206.58|203.68|206.58|203.68|206.57|203.67|4
1652780510000|2022-05-17 09:41:50|206.56|203.66|206.56|203.66|206.58|203.68|206.56|203.66|4
1652780520000|2022-05-17 09:42:00|206.54|203.64|206.53|203.63|206.54|203.64|206.52|203.62|5
1652780530000|2022-05-17 09:42:10|206.54|203.64|206.54|203.64|206.54|203.64|206.54|203.64|1
1652780540000|2022-05-17 09:42:20|206.56|203.66|206.63|203.73|206.63|203.73|206.54|203.64|13
1652780550000|2022-05-17 09:42:30|206.59|203.69|206.58|203.68|206.63|203.73|206.58|203.68|7
1652780560000|2022-05-17 09:42:40|206.61|203.71|206.64|203.74|206.65|203.75|206.6|203.7|8
1652780570000|2022-05-17 09:42:50|206.63|203.73|206.61|203.71|206.63|203.73|206.58|203.68|11
1652780580000|2022-05-17 09:43:00|206.62|203.72|206.62|203.72|206.62|203.72|206.59|203.69|13
1652780590000|2022-05-17 09:43:10|206.63|203.73|206.73|203.83|206.73|203.83|206.6|203.7|11
1652780600000|2022-05-17 09:43:20|206.74|203.84|206.75|203.85|206.75|203.85|206.72|203.82|5
1652780610000|2022-05-17 09:43:30|206.76|203.86|206.88|203.98|206.88|203.98|206.73|203.83|14
1652780620000|2022-05-17 09:43:40|206.86|203.96|206.87|203.97|206.88|203.98|206.86|203.96|6
1652780630000|2022-05-17 09:43:50|206.88|203.98|206.85|203.95|206.88|203.98|206.84|203.94|4
1652780640000|2022-05-17 09:44:00|206.86|203.96|207.06|204.16|207.06|204.16|206.84|203.94|6
1652780650000|2022-05-17 09:44:10|207.07|204.17|207.08|204.18|207.08|204.18|207.03|204.13|9
1652780660000|2022-05-17 09:44:20|207.13|204.23|207.17|204.27|207.18|204.28|207.13|204.23|10
1652780670000|2022-05-17 09:44:30|207.14|204.24|207.25|204.35|207.27|204.37|207.14|204.24|15
1652780680000|2022-05-17 09:44:40|207.27|204.37|207.27|204.37|207.27|204.37|207.27|204.37|1
1652780690000|2022-05-17 09:44:50|207.23|204.33|207.69|204.79|207.71|204.81|207.17|204.27|16
1652780700000|2022-05-17 09:45:00|207.7|204.8|207.68|204.78|207.72|204.82|207.46|204.56|27
1652780710000|2022-05-17 09:45:10|207.67|204.77|207.96|205.06|207.96|205.06|207.64|204.74|16
1652780720000|2022-05-17 09:45:20|207.95|205.05|208.45|205.55|208.45|205.55|207.88|204.98|34
1652780730000|2022-05-17 09:45:30|208.41|205.51|209.12|206.22|209.27|206.37|208.41|205.51|36
1652780740000|2022-05-17 09:45:40|209.1|206.2|208.92|206.02|209.1|206.2|208.56|205.66|29
1652780750000|2022-05-17 09:45:50|208.95|206.05|208.65|205.75|209.19|206.29|208.52|205.62|31
1652780760000|2022-05-17 09:46:00|208.57|205.67|208.25|205.35|208.67|205.77|208.21|205.31|27
1652780770000|2022-05-17 09:46:10|208.23|205.33|208.29|205.39|208.34|205.44|208.22|205.32|19
1652780780000|2022-05-17 09:46:20|208.23|205.33|208.31|205.41|208.35|205.45|208.23|205.33|21
1652780790000|2022-05-17 09:46:30|208.29|205.39|208.15|205.25|208.31|205.41|208.02|205.12|28
1652780800000|2022-05-17 09:46:40|208.16|205.26|208.07|205.17|208.16|205.26|208.07|205.17|26
1652780810000|2022-05-17 09:46:50|208.01|205.11|207.85|204.95|208.03|205.13|207.81|204.91|19
1652780820000|2022-05-17 09:47:00|207.86|204.96|207.77|204.87|207.87|204.97|207.72|204.82|16
1652780830000|2022-05-17 09:47:10|207.81|204.91|207.83|204.93|207.85|204.95|207.8|204.9|16
1652780840000|2022-05-17 09:47:20|207.82|204.92|207.78|204.88|207.82|204.92|207.78|204.88|6
1652780850000|2022-05-17 09:47:30|207.77|204.87|207.75|204.85|207.77|204.87|207.74|204.84|7
1652780860000|2022-05-17 09:47:40|207.77|204.87|207.79|204.89|207.82|204.92|207.77|204.87|5
1652780870000|2022-05-17 09:47:50|207.8|204.9|207.73|204.83|207.84|204.94|207.72|204.82|16
1652780880000|2022-05-17 09:48:00|207.72|204.82|207.74|204.84|207.75|204.85|207.72|204.82|4
1652780890000|2022-05-17 09:48:10|207.73|204.83|207.84|204.94|207.84|204.94|207.72|204.82|10
1652780900000|2022-05-17 09:48:20|207.83|204.93|207.83|204.93|207.87|204.97|207.81|204.91|19
1652780910000|2022-05-17 09:48:30|207.82|204.92|207.7|204.8|207.82|204.92|207.69|204.79|11
1652780920000|2022-05-17 09:48:40|207.69|204.79|207.64|204.74|207.73|204.83|207.63|204.73|8
1652780930000|2022-05-17 09:48:50|207.63|204.73|207.62|204.72|207.63|204.73|207.62|204.72|4
1652780940000|2022-05-17 09:49:00|207.61|204.71|207.63|204.73|207.63|204.73|207.61|204.71|5
1652780950000|2022-05-17 09:49:10|207.62|204.72|207.63|204.73|207.63|204.73|207.61|204.71|8
1652780960000|2022-05-17 09:49:20|207.67|204.77|207.7|204.8|207.7|204.8|207.67|204.77|2
1652780970000|2022-05-17 09:49:30|207.67|204.77|207.61|204.71|207.7|204.8|207.61|204.71|12
1652780980000|2022-05-17 09:49:40|207.59|204.69|207.6|204.7|207.62|204.72|207.58|204.68|18
1652780990000|2022-05-17 09:49:50|207.58|204.68|207.54|204.64|207.59|204.69|207.53|204.63|10
1652781000000|2022-05-17 09:50:00|207.55|204.65|207.47|204.57|207.58|204.68|207.41|204.51|16
1652781010000|2022-05-17 09:50:10|207.48|204.58|207.59|204.69|207.6|204.7|207.48|204.58|7
1652781020000|2022-05-17 09:50:20|207.58|204.68|207.32|204.42|207.59|204.69|207.32|204.42|17
1652781030000|2022-05-17 09:50:30|207.3|204.4|207.21|204.31|207.3|204.4|207.18|204.28|16
1652781040000|2022-05-17 09:50:40|207.19|204.29|207.21|204.31|207.21|204.31|207.19|204.29|6
1652781050000|2022-05-17 09:50:50|207.2|204.3|207.19|204.29|207.2|204.3|207.19|204.29|2
1652781060000|2022-05-17 09:51:00|207.18|204.28|207.05|204.15|207.18|204.28|206.99|204.09|11
1652781070000|2022-05-17 09:51:10|207.04|204.14|207.07|204.17|207.07|204.17|207.01|204.11|13
1652781080000|2022-05-17 09:51:20|207.05|204.15|207.07|204.17|207.13|204.23|207.05|204.15|15
1652781090000|2022-05-17 09:51:30|207.08|204.18|207.06|204.16|207.08|204.18|207.02|204.12|11
1652781100000|2022-05-17 09:51:40|207.05|204.15|207.14|204.24|207.14|204.24|207.05|204.15|9
1652781110000|2022-05-17 09:51:50|207.13|204.23|207.03|204.13|207.13|204.23|207.01|204.11|15
1652781120000|2022-05-17 09:52:00|207.04|204.14|207.03|204.13|207.04|204.14|207.01|204.11|6
1652781130000|2022-05-17 09:52:10|207.05|204.15|207.06|204.16|207.06|204.16|207.04|204.14|3
1652781140000|2022-05-17 09:52:20|207.05|204.15|207.01|204.11|207.06|204.16|206.99|204.09|11
1652781150000|2022-05-17 09:52:30|207|204.1|206.99|204.09|207.03|204.13|206.99|204.09|7
1652781160000|2022-05-17 09:52:40|207|204.1|206.97|204.07|207|204.1|206.97|204.07|3
1652781170000|2022-05-17 09:52:50|206.98|204.08|207.01|204.11|207.01|204.11|206.98|204.08|7
1652781180000|2022-05-17 09:53:00|207|204.1|207|204.1|207|204.1|206.98|204.08|7
1652781190000|2022-05-17 09:53:10|206.99|204.09|206.99|204.09|206.99|204.09|206.99|204.09|1
1652781200000|2022-05-17 09:53:20|207.02|204.12|207.04|204.14|207.07|204.17|207.02|204.12|12
1652781210000|2022-05-17 09:53:30|207.03|204.13|207|204.1|207.03|204.13|206.99|204.09|12
1652781220000|2022-05-17 09:53:40|207.01|204.11|207.02|204.12|207.03|204.13|207.01|204.11|6
1652781230000|2022-05-17 09:53:50|207|204.1|207.04|204.14|207.04|204.14|207|204.1|7
1652781240000|2022-05-17 09:54:00|207.03|204.13|207.01|204.11|207.03|204.13|207|204.1|6
1652781250000|2022-05-17 09:54:10|207|204.1|207|204.1|207|204.1|207|204.1|1
1652781260000|2022-05-17 09:54:20|207.01|204.11|206.99|204.09|207.02|204.12|206.98|204.08|5
1652781270000|2022-05-17 09:54:30|206.98|204.08|206.99|204.09|206.99|204.09|206.98|204.08|2
1652781280000|2022-05-17 09:54:40|206.98|204.08|206.99|204.09|206.99|204.09|206.98|204.08|2
1652781290000|2022-05-17 09:54:50|207|204.1|207|204.1|207|204.1|207|204.1|1
1652781300000|2022-05-17 09:55:00|206.99|204.09|206.95|204.05|206.99|204.09|206.95|204.05|6
1652781310000|2022-05-17 09:55:10|206.96|204.06|206.98|204.08|206.98|204.08|206.96|204.06|5
1652781320000|2022-05-17 09:55:20|206.97|204.07|206.97|204.07|206.98|204.08|206.97|204.07|5
1652781340000|2022-05-17 09:55:40|206.94|204.04|206.97|204.07|206.98|204.08|206.94|204.04|4
1652781350000|2022-05-17 09:55:50|206.96|204.06|206.96|204.06|206.96|204.06|206.96|204.06|1
1652781360000|2022-05-17 09:56:00|206.95|204.05|207.13|204.23|207.14|204.24|206.95|204.05|15
1652781370000|2022-05-17 09:56:10|207.12|204.22|207.13|204.23|207.13|204.23|207.12|204.22|2
1652781380000|2022-05-17 09:56:20|207.12|204.22|207.21|204.31|207.21|204.31|207.12|204.22|12
1652781390000|2022-05-17 09:56:30|207.22|204.32|207.21|204.31|207.23|204.33|207.21|204.31|9
1652781400000|2022-05-17 09:56:40|207.22|204.32|207.24|204.34|207.27|204.37|207.22|204.32|11
1652781410000|2022-05-17 09:56:50|207.25|204.35|207.37|204.47|207.38|204.48|207.25|204.35|15
1652781420000|2022-05-17 09:57:00|207.41|204.51|207.51|204.61|207.51|204.61|207.41|204.51|9
1652781430000|2022-05-17 09:57:10|207.47|204.57|207.47|204.57|207.47|204.57|207.47|204.57|1
1652781440000|2022-05-17 09:57:20|207.45|204.55|207.45|204.55|207.46|204.56|207.44|204.54|4
1652781450000|2022-05-17 09:57:30|207.44|204.54|207.44|204.54|207.46|204.56|207.44|204.54|5
1652781460000|2022-05-17 09:57:40|207.43|204.53|207.3|204.4|207.43|204.53|207.29|204.39|15
1652781470000|2022-05-17 09:57:50|207.31|204.41|207.42|204.52|207.43|204.53|207.31|204.41|7
1652781480000|2022-05-17 09:58:00|207.43|204.53|207.43|204.53|207.45|204.55|207.41|204.51|15
1652781490000|2022-05-17 09:58:10|207.44|204.54|207.5|204.6|207.5|204.6|207.44|204.54|8
1652781500000|2022-05-17 09:58:20|207.48|204.58|207.64|204.74|207.65|204.75|207.48|204.58|13
1652781510000|2022-05-17 09:58:30|207.65|204.75|207.64|204.74|207.66|204.76|207.63|204.73|6
1652781520000|2022-05-17 09:58:40|207.61|204.71|207.61|204.71|207.61|204.71|207.6|204.7|3
1652781530000|2022-05-17 09:58:50|207.62|204.72|207.6|204.7|207.63|204.73|207.57|204.67|10
1652781540000|2022-05-17 09:59:00|207.61|204.71|207.42|204.52|207.61|204.71|207.42|204.52|12
1652781550000|2022-05-17 09:59:10|207.41|204.51|207.37|204.47|207.41|204.51|207.31|204.41|20
1652781560000|2022-05-17 09:59:20|207.38|204.48|207.51|204.61|207.54|204.64|207.38|204.48|16
1652781570000|2022-05-17 09:59:30|207.5|204.6|207.53|204.63|207.55|204.65|207.48|204.58|17
1652781580000|2022-05-17 09:59:40|207.54|204.64|207.45|204.55|207.54|204.64|207.45|204.55|5
1652781590000|2022-05-17 09:59:50|207.48|204.58|207.59|204.69|207.59|204.69|207.48|204.58|16
1652781600000|2022-05-17 10:00:00|207.62|204.72|207.49|204.59|207.65|204.75|207.48|204.58|22
1652781610000|2022-05-17 10:00:10|207.46|204.56|207.43|204.53|207.46|204.56|207.41|204.51|11
1652781620000|2022-05-17 10:00:20|207.45|204.55|207.6|204.7|207.61|204.71|207.45|204.55|15
1652781630000|2022-05-17 10:00:30|207.61|204.71|207.59|204.69|207.62|204.72|207.59|204.69|15
1652781640000|2022-05-17 10:00:40|207.58|204.68|207.59|204.69|207.61|204.71|207.53|204.63|18
1652781650000|2022-05-17 10:00:50|207.58|204.68|207.59|204.69|207.59|204.69|207.57|204.67|10
1652781660000|2022-05-17 10:01:00|207.58|204.68|207.58|204.68|207.59|204.69|207.58|204.68|5
1652781670000|2022-05-17 10:01:10|207.59|204.69|207.58|204.68|207.6|204.7|207.58|204.68|8
1652781680000|2022-05-17 10:01:20|207.59|204.69|207.57|204.67|207.59|204.69|207.57|204.67|5
1652781690000|2022-05-17 10:01:30|207.59|204.69|207.55|204.65|207.59|204.69|207.55|204.65|8
1652781700000|2022-05-17 10:01:40|207.54|204.64|207.46|204.56|207.54|204.64|207.46|204.56|14
1652781710000|2022-05-17 10:01:50|207.52|204.62|207.58|204.68|207.58|204.68|207.52|204.62|7
1652781720000|2022-05-17 10:02:00|207.57|204.67|207.62|204.72|207.64|204.74|207.54|204.64|19
1652781730000|2022-05-17 10:02:10|207.63|204.73|207.57|204.67|207.65|204.75|207.57|204.67|16
1652781740000|2022-05-17 10:02:20|207.58|204.68|207.51|204.61|207.59|204.69|207.51|204.61|14
1652781750000|2022-05-17 10:02:30|207.5|204.6|207.55|204.65|207.57|204.67|207.5|204.6|17
1652781760000|2022-05-17 10:02:40|207.56|204.66|207.51|204.61|207.56|204.66|207.5|204.6|16
1652781770000|2022-05-17 10:02:50|207.52|204.62|207.63|204.73|207.64|204.74|207.52|204.62|12
1652781780000|2022-05-17 10:03:00|207.62|204.72|207.63|204.73|207.64|204.74|207.61|204.71|7
1652781790000|2022-05-17 10:03:10|207.62|204.72|207.56|204.66|207.62|204.72|207.56|204.66|11
1652781800000|2022-05-17 10:03:20|207.55|204.65|207.56|204.66|207.56|204.66|207.5|204.6|10
1652781810000|2022-05-17 10:03:30|207.54|204.64|207.51|204.61|207.57|204.67|207.51|204.61|12
1652781820000|2022-05-17 10:03:40|207.5|204.6|207.48|204.58|207.5|204.6|207.47|204.57|9
1652781830000|2022-05-17 10:03:50|207.47|204.57|207.48|204.58|207.5|204.6|207.47|204.57|8
1652781840000|2022-05-17 10:04:00|207.47|204.57|207.43|204.53|207.47|204.57|207.42|204.52|6
1652781850000|2022-05-17 10:04:10|207.42|204.52|207.4|204.5|207.42|204.52|207.38|204.48|7
1652781860000|2022-05-17 10:04:20|207.39|204.49|207.27|204.37|207.39|204.49|207.27|204.37|10
1652781870000|2022-05-17 10:04:30|207.26|204.36|207.27|204.37|207.3|204.4|207.26|204.36|9
1652781880000|2022-05-17 10:04:40|207.23|204.33|207.23|204.33|207.23|204.33|207.23|204.33|1
1652781890000|2022-05-17 10:04:50|207.17|204.27|207.13|204.23|207.23|204.33|207.07|204.17|25
1652781900000|2022-05-17 10:05:00|207.15|204.25|207.2|204.3|207.2|204.3|207.14|204.24|7
1652781910000|2022-05-17 10:05:10|207.22|204.32|207.43|204.53|207.44|204.54|207.22|204.32|13
1652781920000|2022-05-17 10:05:20|207.41|204.51|207.39|204.49|207.42|204.52|207.37|204.47|15
1652781930000|2022-05-17 10:05:30|207.4|204.5|207.37|204.47|207.4|204.5|207.37|204.47|10
1652781940000|2022-05-17 10:05:40|207.34|204.44|207.34|204.44|207.36|204.46|207.34|204.44|7
1652781950000|2022-05-17 10:05:50|207.35|204.45|207.33|204.43|207.38|204.48|207.33|204.43|7
1652781960000|2022-05-17 10:06:00|207.36|204.46|207.47|204.57|207.47|204.57|207.35|204.45|12
1652781970000|2022-05-17 10:06:10|207.44|204.54|207.47|204.57|207.47|204.57|207.44|204.54|2
1652781980000|2022-05-17 10:06:20|207.44|204.54|207.44|204.54|207.44|204.54|207.44|204.54|1
1652781990000|2022-05-17 10:06:30|207.38|204.48|207.34|204.44|207.38|204.48|207.32|204.42|5
1652782000000|2022-05-17 10:06:40|207.35|204.45|207.39|204.49|207.41|204.51|207.35|204.45|8
1652782010000|2022-05-17 10:06:50|207.35|204.45|207.35|204.45|207.35|204.45|207.35|204.45|1
1652782020000|2022-05-17 10:07:00|207.37|204.47|207.36|204.46|207.38|204.48|207.35|204.45|8
1652782030000|2022-05-17 10:07:10|207.35|204.45|207.37|204.47|207.38|204.48|207.32|204.42|7
1652782040000|2022-05-17 10:07:20|207.35|204.45|207.36|204.46|207.36|204.46|207.35|204.45|2
1652782050000|2022-05-17 10:07:30|207.37|204.47|207.45|204.55|207.45|204.55|207.37|204.47|4
1652782060000|2022-05-17 10:07:40|207.41|204.51|207.31|204.41|207.42|204.52|207.31|204.41|13
1652782070000|2022-05-17 10:07:50|207.32|204.42|207.31|204.41|207.39|204.49|207.31|204.41|15
1652782080000|2022-05-17 10:08:00|207.33|204.43|207.4|204.5|207.4|204.5|207.32|204.42|17
1652782090000|2022-05-17 10:08:10|207.41|204.51|207.36|204.46|207.41|204.51|207.36|204.46|13
1652782100000|2022-05-17 10:08:20|207.37|204.47|207.44|204.54|207.44|204.54|207.37|204.47|6
1652782110000|2022-05-17 10:08:30|207.45|204.55|207.55|204.65|207.57|204.67|207.45|204.55|13
1652782120000|2022-05-17 10:08:40|207.52|204.62|207.55|204.65|207.55|204.65|207.52|204.62|7
1652782130000|2022-05-17 10:08:50|207.57|204.67|207.58|204.68|207.58|204.68|207.53|204.63|7
1652782140000|2022-05-17 10:09:00|207.55|204.65|207.58|204.68|207.58|204.68|207.55|204.65|3
1652782150000|2022-05-17 10:09:10|207.59|204.69|207.57|204.67|207.59|204.69|207.55|204.65|3
1652782170000|2022-05-17 10:09:30|207.56|204.66|207.56|204.66|207.57|204.67|207.53|204.63|10
1652782180000|2022-05-17 10:09:40|207.58|204.68|207.59|204.69|207.6|204.7|207.57|204.67|6
1652782190000|2022-05-17 10:09:50|207.6|204.7|207.62|204.72|207.62|204.72|207.6|204.7|3
1652782200000|2022-05-17 10:10:00|207.56|204.66|207.61|204.71|207.61|204.71|207.56|204.66|3
1652782210000|2022-05-17 10:10:10|207.62|204.72|207.62|204.72|207.62|204.72|207.62|204.72|1
1652782230000|2022-05-17 10:10:30|207.59|204.69|207.58|204.68|207.59|204.69|207.57|204.67|3
1652782240000|2022-05-17 10:10:40|207.59|204.69|207.57|204.67|207.59|204.69|207.56|204.66|4
1652782260000|2022-05-17 10:11:00|207.56|204.66|207.51|204.61|207.56|204.66|207.51|204.61|8
1652782270000|2022-05-17 10:11:10|207.52|204.62|207.53|204.63|207.54|204.64|207.52|204.62|6
1652782280000|2022-05-17 10:11:20|207.51|204.61|207.49|204.59|207.52|204.62|207.49|204.59|4
1652782290000|2022-05-17 10:11:30|207.5|204.6|207.49|204.59|207.5|204.6|207.48|204.58|4
1652782300000|2022-05-17 10:11:40|207.48|204.58|207.43|204.53|207.51|204.61|207.43|204.53|13
1652782310000|2022-05-17 10:11:50|207.42|204.52|207.45|204.55|207.46|204.56|207.42|204.52|9
1652782330000|2022-05-17 10:12:10|207.46|204.56|207.44|204.54|207.48|204.58|207.44|204.54|9
1652782340000|2022-05-17 10:12:20|207.43|204.53|207.37|204.47|207.43|204.53|207.37|204.47|6
1652782350000|2022-05-17 10:12:30|207.35|204.45|207.33|204.43|207.35|204.45|207.33|204.43|12
1652782360000|2022-05-17 10:12:40|207.34|204.44|207.3|204.4|207.34|204.44|207.3|204.4|6
1652782370000|2022-05-17 10:12:50|207.28|204.38|207.2|204.3|207.28|204.38|207.2|204.3|5
1652782380000|2022-05-17 10:13:00|207.19|204.29|207.17|204.27|207.19|204.29|207.17|204.27|3
1652782390000|2022-05-17 10:13:10|207.16|204.26|207.13|204.23|207.17|204.27|207.13|204.23|4
1652782400000|2022-05-17 10:13:20|207.16|204.26|207.18|204.28|207.2|204.3|207.16|204.26|5
1652782410000|2022-05-17 10:13:30|207.17|204.27|207.17|204.27|207.17|204.27|207.17|204.27|1
1652782420000|2022-05-17 10:13:40|207.18|204.28|207.17|204.27|207.18|204.28|207.15|204.25|9
1652782430000|2022-05-17 10:13:50|207.16|204.26|207.15|204.25|207.16|204.26|207.1|204.2|11
1652782440000|2022-05-17 10:14:00|207.16|204.26|207.27|204.37|207.29|204.39|207.15|204.25|9
1652782450000|2022-05-17 10:14:10|207.29|204.39|207.27|204.37|207.34|204.44|207.27|204.37|13
1652782460000|2022-05-17 10:14:20|207.3|204.4|207.28|204.38|207.3|204.4|207.27|204.37|8
1652782470000|2022-05-17 10:14:30|207.27|204.37|207.26|204.36|207.27|204.37|207.26|204.36|2
1652782480000|2022-05-17 10:14:40|207.25|204.35|207.21|204.31|207.25|204.35|207.21|204.31|9
1652782490000|2022-05-17 10:14:50|207.2|204.3|207.2|204.3|207.2|204.3|207.2|204.3|1
1652782500000|2022-05-17 10:15:00|207.19|204.29|207.15|204.25|207.19|204.29|207.15|204.25|2
1652782520000|2022-05-17 10:15:20|207.2|204.3|207.19|204.29|207.22|204.32|207.19|204.29|10
1652782530000|2022-05-17 10:15:30|207.18|204.28|207.13|204.23|207.18|204.28|207.12|204.22|9
1652782540000|2022-05-17 10:15:40|207.14|204.24|207.01|204.11|207.14|204.24|207.01|204.11|16
1652782550000|2022-05-17 10:15:50|207.04|204.14|207.05|204.15|207.07|204.17|207.03|204.13|10
1652782560000|2022-05-17 10:16:00|207.03|204.13|207.02|204.12|207.03|204.13|207|204.1|6
1652782570000|2022-05-17 10:16:10|207.01|204.11|207.01|204.11|207.04|204.14|207|204.1|10
1652782580000|2022-05-17 10:16:20|207|204.1|207.02|204.12|207.03|204.13|207|204.1|3
1652782590000|2022-05-17 10:16:30|207.01|204.11|207|204.1|207.01|204.11|207|204.1|2
1652782600000|2022-05-17 10:16:40|207.01|204.11|207.06|204.16|207.08|204.18|207.01|204.11|10
1652782610000|2022-05-17 10:16:50|207.08|204.18|207.18|204.28|207.18|204.28|207.08|204.18|9
1652782620000|2022-05-17 10:17:00|207.17|204.27|207.17|204.27|207.18|204.28|207.12|204.22|9
1652782630000|2022-05-17 10:17:10|207.18|204.28|207.15|204.25|207.18|204.28|207.15|204.25|10
1652782640000|2022-05-17 10:17:20|207.16|204.26|207.16|204.26|207.17|204.27|207.16|204.26|3
1652782650000|2022-05-17 10:17:30|207.17|204.27|206.94|204.04|207.17|204.27|206.93|204.03|10
1652782660000|2022-05-17 10:17:40|206.93|204.03|206.99|204.09|206.99|204.09|206.93|204.03|11
1652782670000|2022-05-17 10:17:50|207.03|204.13|206.97|204.07|207.05|204.15|206.97|204.07|17
1652782680000|2022-05-17 10:18:00|206.99|204.09|206.99|204.09|207.01|204.11|206.97|204.07|14
1652782690000|2022-05-17 10:18:10|207|204.1|206.99|204.09|207.01|204.11|206.97|204.07|10
1652782700000|2022-05-17 10:18:20|206.98|204.08|207.08|204.18|207.09|204.19|206.96|204.06|21
1652782710000|2022-05-17 10:18:30|207.09|204.19|207.09|204.19|207.1|204.2|207.09|204.19|3
1652782720000|2022-05-17 10:18:40|207.1|204.2|207.04|204.14|207.1|204.2|207.03|204.13|7
1652782730000|2022-05-17 10:18:50|207.03|204.13|207.11|204.21|207.11|204.21|207.02|204.12|15
1652782740000|2022-05-17 10:19:00|207.08|204.18|207.08|204.18|207.08|204.18|207.03|204.13|14
1652782750000|2022-05-17 10:19:10|207.09|204.19|207.09|204.19|207.1|204.2|207.09|204.19|3
1652782760000|2022-05-17 10:19:20|207.08|204.18|207.12|204.22|207.14|204.24|207.08|204.18|9
1652782770000|2022-05-17 10:19:30|207.11|204.21|207.11|204.21|207.12|204.22|207.1|204.2|9
1652782780000|2022-05-17 10:19:40|207.13|204.23|207.05|204.15|207.14|204.24|207.05|204.15|5
1652782790000|2022-05-17 10:19:50|207.04|204.14|207.09|204.19|207.09|204.19|207.03|204.13|9
1652782800000|2022-05-17 10:20:00|207.01|204.11|207.03|204.13|207.05|204.15|207|204.1|12
1652782810000|2022-05-17 10:20:10|207.04|204.14|207.06|204.16|207.08|204.18|207.04|204.14|12
1652782820000|2022-05-17 10:20:20|207.05|204.15|207.07|204.17|207.07|204.17|207.04|204.14|8
1652782830000|2022-05-17 10:20:30|207.06|204.16|207.06|204.16|207.06|204.16|207.06|204.16|1
1652782840000|2022-05-17 10:20:40|207.07|204.17|207.08|204.18|207.11|204.21|207.07|204.17|9
1652782850000|2022-05-17 10:20:50|207.07|204.17|207.09|204.19|207.09|204.19|207.07|204.17|5
1652782860000|2022-05-17 10:21:00|207.08|204.18|207.08|204.18|207.08|204.18|207.05|204.15|4
1652782870000|2022-05-17 10:21:10|207.09|204.19|207.99|205.09|208.07|205.17|207.09|204.19|7
1652782880000|2022-05-17 10:21:20|207.95|205.05|207.66|204.76|207.95|205.05|207.59|204.69|27
1652782890000|2022-05-17 10:21:30|207.61|204.71|207.77|204.87|207.81|204.91|207.61|204.71|24
1652782900000|2022-05-17 10:21:40|207.82|204.92|207.74|204.84|207.82|204.92|207.72|204.82|24
1652782910000|2022-05-17 10:21:50|207.77|204.87|207.77|204.87|207.82|204.92|207.75|204.85|14
1652782920000|2022-05-17 10:22:00|207.76|204.86|207.78|204.88|207.8|204.9|207.73|204.83|16
1652782930000|2022-05-17 10:22:10|207.79|204.89|207.84|204.94|207.85|204.95|207.72|204.82|20
1652782940000|2022-05-17 10:22:20|207.81|204.91|207.85|204.95|207.85|204.95|207.81|204.91|6
1652782950000|2022-05-17 10:22:30|207.84|204.94|207.85|204.95|207.85|204.95|207.81|204.91|6
1652782960000|2022-05-17 10:22:40|207.81|204.91|207.72|204.82|207.84|204.94|207.71|204.81|22
1652782970000|2022-05-17 10:22:50|207.74|204.84|207.73|204.83|207.77|204.87|207.72|204.82|18
1652782980000|2022-05-17 10:23:00|207.72|204.82|207.73|204.83|207.73|204.83|207.72|204.82|2
1652782990000|2022-05-17 10:23:10|207.72|204.82|207.84|204.94|207.87|204.97|207.72|204.82|10
1652783000000|2022-05-17 10:23:20|207.85|204.95|207.79|204.89|207.85|204.95|207.75|204.85|22
1652783010000|2022-05-17 10:23:30|207.8|204.9|207.73|204.83|207.8|204.9|207.72|204.82|10
1652783020000|2022-05-17 10:23:40|207.72|204.82|207.76|204.86|207.77|204.87|207.72|204.82|5
1652783040000|2022-05-17 10:24:00|207.75|204.85|207.77|204.87|207.77|204.87|207.74|204.84|5
1652783050000|2022-05-17 10:24:10|207.78|204.88|207.87|204.97|207.87|204.97|207.78|204.88|17
1652783060000|2022-05-17 10:24:20|207.85|204.95|207.79|204.89|207.85|204.95|207.79|204.89|9
1652783070000|2022-05-17 10:24:30|207.81|204.91|207.71|204.81|207.85|204.95|207.7|204.8|18
1652783080000|2022-05-17 10:24:40|207.72|204.82|207.7|204.8|207.73|204.83|207.7|204.8|7
1652783090000|2022-05-17 10:24:50|207.71|204.81|207.68|204.78|207.71|204.81|207.68|204.78|6
1652783100000|2022-05-17 10:25:00|207.71|204.81|207.7|204.8|207.73|204.83|207.68|204.78|7
1652783110000|2022-05-17 10:25:10|207.69|204.79|207.71|204.81|207.75|204.85|207.69|204.79|12
1652783120000|2022-05-17 10:25:20|207.7|204.8|207.7|204.8|207.74|204.84|207.7|204.8|6
1652783130000|2022-05-17 10:25:30|207.73|204.83|207.69|204.79|207.73|204.83|207.68|204.78|12
1652783140000|2022-05-17 10:25:40|207.68|204.78|207.68|204.78|207.7|204.8|207.68|204.78|9
1652783150000|2022-05-17 10:25:50|207.67|204.77|207.71|204.81|207.71|204.81|207.66|204.76|7
1652783160000|2022-05-17 10:26:00|207.7|204.8|207.69|204.79|207.72|204.82|207.69|204.79|5
1652783170000|2022-05-17 10:26:10|207.68|204.78|207.68|204.78|207.69|204.79|207.68|204.78|7
1652783180000|2022-05-17 10:26:20|207.67|204.77|207.67|204.77|207.69|204.79|207.67|204.77|9
1652783190000|2022-05-17 10:26:30|207.66|204.76|207.68|204.78|207.69|204.79|207.66|204.76|4
1652783200000|2022-05-17 10:26:40|207.67|204.77|207.68|204.78|207.69|204.79|207.67|204.77|5
1652783210000|2022-05-17 10:26:50|207.69|204.79|207.69|204.79|207.69|204.79|207.68|204.78|3
1652783220000|2022-05-17 10:27:00|207.68|204.78|207.69|204.79|207.69|204.79|207.68|204.78|2
1652783240000|2022-05-17 10:27:20|207.68|204.78|207.68|204.78|207.68|204.78|207.68|204.78|1
1652783250000|2022-05-17 10:27:30|207.69|204.79|207.8|204.9|207.8|204.9|207.69|204.79|9
1652783260000|2022-05-17 10:27:40|207.81|204.91|207.83|204.93|207.83|204.93|207.8|204.9|7
1652783270000|2022-05-17 10:27:50|207.84|204.94|207.83|204.93|207.85|204.95|207.83|204.93|7
1652783280000|2022-05-17 10:28:00|207.84|204.94|207.79|204.89|207.84|204.94|207.79|204.89|4
1652783290000|2022-05-17 10:28:10|207.78|204.88|207.79|204.89|207.79|204.89|207.78|204.88|4
1652783300000|2022-05-17 10:28:20|207.78|204.88|207.81|204.91|207.81|204.91|207.78|204.88|4
1652783310000|2022-05-17 10:28:30|207.82|204.92|207.8|204.9|207.82|204.92|207.8|204.9|2
1652783320000|2022-05-17 10:28:40|207.81|204.91|207.82|204.92|207.82|204.92|207.8|204.9|5
1652783330000|2022-05-17 10:28:50|207.81|204.91|207.8|204.9|207.82|204.92|207.8|204.9|4
1652783340000|2022-05-17 10:29:00|207.79|204.89|207.79|204.89|207.8|204.9|207.79|204.89|3
1652783350000|2022-05-17 10:29:10|207.8|204.9|207.83|204.93|207.83|204.93|207.8|204.9|6
1652783360000|2022-05-17 10:29:20|207.84|204.94|207.86|204.96|207.87|204.97|207.84|204.94|6
1652783370000|2022-05-17 10:29:30|207.87|204.97|207.87|204.97|207.88|204.98|207.85|204.95|5
1652783380000|2022-05-17 10:29:40|207.88|204.98|207.88|204.98|207.89|204.99|207.86|204.96|6
1652783390000|2022-05-17 10:29:50|207.89|204.99|207.86|204.96|207.89|204.99|207.85|204.95|7
1652783400000|2022-05-17 10:30:00|207.87|204.97|207.89|204.99|207.89|204.99|207.86|204.96|6
1652783410000|2022-05-17 10:30:10|207.9|205|207.87|204.97|207.9|205|207.86|204.96|5
1652783420000|2022-05-17 10:30:20|207.88|204.98|208.52|205.62|208.54|205.64|207.88|204.98|26
1652783430000|2022-05-17 10:30:30|208.55|205.65|209.65|206.75|209.65|206.75|208.55|205.65|33
1652783440000|2022-05-17 10:30:40|209.75|206.85|209.8|206.9|209.88|206.98|209.41|206.51|30
1652783450000|2022-05-17 10:30:50|209.79|206.89|209.37|206.47|209.79|206.89|209.37|206.47|19
1652783460000|2022-05-17 10:31:00|209.38|206.48|209.31|206.41|209.38|206.48|209.1|206.2|27
1652783470000|2022-05-17 10:31:10|209.27|206.37|209.16|206.26|209.31|206.41|209.15|206.25|23
1652783480000|2022-05-17 10:31:20|209.14|206.24|209.67|206.77|209.68|206.78|209.13|206.23|24
1652783490000|2022-05-17 10:31:30|209.66|206.76|209.2|206.3|209.66|206.76|209.2|206.3|24
1652783500000|2022-05-17 10:31:40|209.15|206.25|209.24|206.34|209.25|206.35|209.15|206.25|16
1652783510000|2022-05-17 10:31:50|209.25|206.35|209|206.1|209.26|206.36|208.98|206.08|20
1652783520000|2022-05-17 10:32:00|208.99|206.09|208.88|205.98|209.02|206.12|208.88|205.98|20
1652783530000|2022-05-17 10:32:10|208.87|205.97|208.87|205.97|208.92|206.02|208.79|205.89|18
1652783540000|2022-05-17 10:32:20|208.88|205.98|208.89|205.99|208.89|205.99|208.85|205.95|20
1652783550000|2022-05-17 10:32:30|208.95|206.05|209.08|206.18|209.11|206.21|208.95|206.05|20
1652783560000|2022-05-17 10:32:40|209.07|206.17|209.06|206.16|209.08|206.18|209.05|206.15|9
1652783570000|2022-05-17 10:32:50|209.05|206.15|209.06|206.16|209.06|206.16|209.05|206.15|2
1652783580000|2022-05-17 10:33:00|209.05|206.15|208.96|206.06|209.05|206.15|208.96|206.06|6
1652783590000|2022-05-17 10:33:10|208.95|206.05|208.99|206.09|209|206.1|208.9|206|8
1652783600000|2022-05-17 10:33:20|208.98|206.08|209.18|206.28|209.2|206.3|208.97|206.07|18
1652783610000|2022-05-17 10:33:30|209.19|206.29|209.09|206.19|209.2|206.3|209.09|206.19|14
1652783620000|2022-05-17 10:33:40|209.13|206.23|209.07|206.17|209.13|206.23|209.07|206.17|11
1652783630000|2022-05-17 10:33:50|209.06|206.16|208.99|206.09|209.06|206.16|208.99|206.09|11
1652783640000|2022-05-17 10:34:00|209|206.1|208.93|206.03|209|206.1|208.93|206.03|6
1652783650000|2022-05-17 10:34:10|208.92|206.02|208.85|205.95|208.92|206.02|208.78|205.88|11
1652783660000|2022-05-17 10:34:20|208.83|205.93|208.85|205.95|208.85|205.95|208.83|205.93|5
1652783670000|2022-05-17 10:34:30|208.84|205.94|208.84|205.94|208.84|205.94|208.84|205.94|1
1652783680000|2022-05-17 10:34:40|208.82|205.92|208.81|205.91|208.82|205.92|208.79|205.89|6
1652783690000|2022-05-17 10:34:50|208.82|205.92|208.81|205.91|208.82|205.92|208.81|205.91|2
1652783700000|2022-05-17 10:35:00|208.8|205.9|208.8|205.9|208.81|205.91|208.79|205.89|5
1652783710000|2022-05-17 10:35:10|208.81|205.91|208.81|205.91|208.81|205.91|208.81|205.91|1
1652783720000|2022-05-17 10:35:20|208.82|205.92|208.84|205.94|208.84|205.94|208.82|205.92|2
1652783730000|2022-05-17 10:35:30|208.83|205.93|208.76|205.86|208.83|205.93|208.7|205.8|13
1652783740000|2022-05-17 10:35:40|208.75|205.85|208.75|205.85|208.75|205.85|208.75|205.85|1
1652783750000|2022-05-17 10:35:50|208.74|205.84|208.71|205.81|208.74|205.84|208.7|205.8|6
1652783760000|2022-05-17 10:36:00|208.7|205.8|208.74|205.84|208.76|205.86|208.7|205.8|6
1652783770000|2022-05-17 10:36:10|208.75|205.85|208.84|205.94|208.85|205.95|208.75|205.85|9
1652783780000|2022-05-17 10:36:20|208.85|205.95|208.82|205.92|208.86|205.96|208.82|205.92|5
1652783790000|2022-05-17 10:36:30|208.81|205.91|208.85|205.95|208.85|205.95|208.81|205.91|4
1652783810000|2022-05-17 10:36:50|208.81|205.91|208.74|205.84|208.81|205.91|208.6|205.7|17
1652783820000|2022-05-17 10:37:00|208.73|205.83|208.69|205.79|208.77|205.87|208.69|205.79|12
1652783830000|2022-05-17 10:37:10|208.68|205.78|208.72|205.82|208.72|205.82|208.68|205.78|8
1652783840000|2022-05-17 10:37:20|208.71|205.81|208.7|205.8|208.72|205.82|208.7|205.8|6
1652783850000|2022-05-17 10:37:30|208.69|205.79|208.62|205.72|208.69|205.79|208.62|205.72|4
1652783890000|2022-05-17 10:38:10|208.6|205.7|208.59|205.69|208.6|205.7|208.59|205.69|2
1652783900000|2022-05-17 10:38:20|208.58|205.68|208.51|205.61|208.58|205.68|208.5|205.6|6
1652783910000|2022-05-17 10:38:30|208.5|205.6|208.52|205.62|208.54|205.64|208.49|205.59|10
1652783920000|2022-05-17 10:38:40|208.51|205.61|208.5|205.6|208.54|205.64|208.5|205.6|8
1652783930000|2022-05-17 10:38:50|208.49|205.59|208.26|205.36|208.49|205.59|208.26|205.36|18
1652783940000|2022-05-17 10:39:00|208.1|205.2|208.28|205.38|208.39|205.49|208.1|205.2|13
1652783950000|2022-05-17 10:39:10|208.27|205.37|208.3|205.4|208.32|205.42|208.12|205.22|15
1652783960000|2022-05-17 10:39:20|208.27|205.37|208.28|205.38|208.31|205.41|208.27|205.37|4
1652783970000|2022-05-17 10:39:30|208.26|205.36|208.17|205.27|208.27|205.37|208.17|205.27|8
1652783980000|2022-05-17 10:39:40|208.2|205.3|208.13|205.23|208.23|205.33|208.13|205.23|10
1652783990000|2022-05-17 10:39:50|208.14|205.24|208.12|205.22|208.14|205.24|208.12|205.22|5
1652784000000|2022-05-17 10:40:00|208.14|205.24|208.19|205.29|208.2|205.3|208.14|205.24|11
1652784010000|2022-05-17 10:40:10|208.23|205.33|208.32|205.42|208.35|205.45|208.2|205.3|11
1652784020000|2022-05-17 10:40:20|208.3|205.4|208.16|205.26|208.31|205.41|208.16|205.26|16
1652784030000|2022-05-17 10:40:30|208.14|205.24|208.14|205.24|208.16|205.26|208.13|205.23|11
1652784040000|2022-05-17 10:40:40|208.13|205.23|208.07|205.17|208.14|205.24|208.06|205.16|18
1652784050000|2022-05-17 10:40:50|208.06|205.16|208.09|205.19|208.09|205.19|208.06|205.16|7
1652784060000|2022-05-17 10:41:00|208.08|205.18|208.16|205.26|208.18|205.28|208|205.1|24
1652784070000|2022-05-17 10:41:10|208.15|205.25|208.24|205.34|208.24|205.34|208.15|205.25|8
1652784080000|2022-05-17 10:41:20|208.25|205.35|208.23|205.33|208.25|205.35|208.22|205.32|3
1652784090000|2022-05-17 10:41:30|208.24|205.34|208.33|205.43|208.33|205.43|208.22|205.32|18
1652784100000|2022-05-17 10:41:40|208.34|205.44|208.33|205.43|208.35|205.45|208.29|205.39|10
1652784110000|2022-05-17 10:41:50|208.32|205.42|208.33|205.43|208.35|205.45|208.31|205.41|11
1652784120000|2022-05-17 10:42:00|208.34|205.44|208.63|205.73|208.63|205.73|208.34|205.44|13
1652784130000|2022-05-17 10:42:10|208.64|205.74|208.62|205.72|208.66|205.76|208.62|205.72|11
1652784140000|2022-05-17 10:42:20|208.63|205.73|208.61|205.71|208.63|205.73|208.6|205.7|4
1652784150000|2022-05-17 10:42:30|208.62|205.72|208.62|205.72|208.62|205.72|208.62|205.72|1
1652784160000|2022-05-17 10:42:40|208.6|205.7|208.15|205.25|208.6|205.7|207.9|205|21
1652784170000|2022-05-17 10:42:50|208.12|205.22|208.19|205.29|208.25|205.35|208.12|205.22|22
1652784180000|2022-05-17 10:43:00|208.18|205.28|208.13|205.23|208.19|205.29|208.11|205.21|15
1652784190000|2022-05-17 10:43:10|208.15|205.25|208.19|205.29|208.2|205.3|208.15|205.25|16
1652784200000|2022-05-17 10:43:20|208.18|205.28|208.16|205.26|208.18|205.28|208.15|205.25|9
1652784210000|2022-05-17 10:43:30|208.15|205.25|208.13|205.23|208.15|205.25|208.12|205.22|11
1652784220000|2022-05-17 10:43:40|208.15|205.25|208.07|205.17|208.15|205.25|208.07|205.17|8
1652784230000|2022-05-17 10:43:50|208.01|205.11|207.98|205.08|208.01|205.11|207.9|205|13
1652784240000|2022-05-17 10:44:00|207.99|205.09|208.02|205.12|208.02|205.12|207.98|205.08|9
1652784250000|2022-05-17 10:44:10|208|205.1|208|205.1|208.02|205.12|207.98|205.08|8
1652784260000|2022-05-17 10:44:20|208.02|205.12|207.97|205.07|208.02|205.12|207.94|205.04|10
1652784270000|2022-05-17 10:44:30|207.96|205.06|207.99|205.09|207.99|205.09|207.96|205.06|8
1652784280000|2022-05-17 10:44:40|207.98|205.08|207.93|205.03|208|205.1|207.93|205.03|8
1652784290000|2022-05-17 10:44:50|207.92|205.02|208|205.1|208|205.1|207.88|204.98|12
1652784300000|2022-05-17 10:45:00|207.99|205.09|208.02|205.12|208.03|205.13|207.95|205.05|14
1652784310000|2022-05-17 10:45:10|208.06|205.16|208.02|205.12|208.08|205.18|208.02|205.12|10
1652784320000|2022-05-17 10:45:20|208.03|205.13|208.04|205.14|208.05|205.15|208.02|205.12|8
1652784330000|2022-05-17 10:45:30|208.03|205.13|207.99|205.09|208.05|205.15|207.99|205.09|13
1652784340000|2022-05-17 10:45:40|207.91|205.01|207.92|205.02|207.96|205.06|207.9|205|13
1652784350000|2022-05-17 10:45:50|207.93|205.03|207.88|204.98|207.93|205.03|207.88|204.98|5
1652784360000|2022-05-17 10:46:00|207.93|205.03|208.01|205.11|208.03|205.13|207.93|205.03|13
1652784370000|2022-05-17 10:46:10|207.98|205.08|207.99|205.09|208|205.1|207.97|205.07|6
1652784380000|2022-05-17 10:46:20|208.01|205.11|208.01|205.11|208.03|205.13|207.99|205.09|9
1652784390000|2022-05-17 10:46:30|208.02|205.12|208.01|205.11|208.02|205.12|208.01|205.11|8
1652784400000|2022-05-17 10:46:40|208.02|205.12|208.02|205.12|208.03|205.13|208.02|205.12|5
1652784410000|2022-05-17 10:46:50|208.01|205.11|207.88|204.98|208.03|205.13|207.87|204.97|17
1652784420000|2022-05-17 10:47:00|207.89|204.99|207.92|205.02|207.93|205.03|207.89|204.99|8
1652784430000|2022-05-17 10:47:10|207.89|204.99|207.91|205.01|207.92|205.02|207.89|204.99|3
1652784440000|2022-05-17 10:47:20|207.9|205|207.9|205|207.9|205|207.9|205|1
1652784450000|2022-05-17 10:47:30|207.94|205.04|207.91|205.01|207.94|205.04|207.91|205.01|2
1652784460000|2022-05-17 10:47:40|207.93|205.03|207.93|205.03|207.93|205.03|207.93|205.03|1
1652784470000|2022-05-17 10:47:50|207.92|205.02|207.96|205.06|207.96|205.06|207.91|205.01|8
1652784480000|2022-05-17 10:48:00|207.97|205.07|207.98|205.08|207.98|205.08|207.97|205.07|4
1652784490000|2022-05-17 10:48:10|207.99|205.09|207.96|205.06|207.99|205.09|207.94|205.04|12
1652784500000|2022-05-17 10:48:20|207.95|205.05|207.97|205.07|207.98|205.08|207.95|205.05|4
1652784510000|2022-05-17 10:48:30|207.98|205.08|207.98|205.08|207.99|205.09|207.98|205.08|5
1652784520000|2022-05-17 10:48:40|207.97|205.07|207.95|205.05|207.97|205.07|207.95|205.05|3
1652784530000|2022-05-17 10:48:50|207.91|205.01|207.92|205.02|207.96|205.06|207.89|204.99|10
1652784540000|2022-05-17 10:49:00|207.94|205.04|208|205.1|208.02|205.12|207.94|205.04|12
1652784550000|2022-05-17 10:49:10|207.99|205.09|208|205.1|208|205.1|207.99|205.09|10
1652784560000|2022-05-17 10:49:20|207.99|205.09|208|205.1|208|205.1|207.99|205.09|2
1652784570000|2022-05-17 10:49:30|207.99|205.09|207.99|205.09|207.99|205.09|207.99|205.09|1
1652784580000|2022-05-17 10:49:40|208|205.1|208.02|205.12|208.02|205.12|208|205.1|3
1652784590000|2022-05-17 10:49:50|208.03|205.13|208.05|205.15|208.05|205.15|208.02|205.12|7
1652784600000|2022-05-17 10:50:00|207.99|205.09|208.02|205.12|208.03|205.13|207.99|205.09|7
1652784610000|2022-05-17 10:50:10|208.03|205.13|208.03|205.13|208.04|205.14|208.02|205.12|5
1652784620000|2022-05-17 10:50:20|208.04|205.14|208.06|205.16|208.07|205.17|208.02|205.12|9
1652784630000|2022-05-17 10:50:30|208.07|205.17|208.03|205.13|208.07|205.17|208|205.1|8
1652784640000|2022-05-17 10:50:40|208.04|205.14|208.07|205.17|208.07|205.17|208.04|205.14|9
1652784650000|2022-05-17 10:50:50|208.08|205.18|208.07|205.17|208.08|205.18|208.06|205.16|6
1652784660000|2022-05-17 10:51:00|208.06|205.16|208.07|205.17|208.08|205.18|208.06|205.16|4
1652784670000|2022-05-17 10:51:10|208.08|205.18|208.07|205.17|208.09|205.19|208.07|205.17|6
1652784680000|2022-05-17 10:51:20|208.08|205.18|208.08|205.18|208.08|205.18|208.07|205.17|3
1652784700000|2022-05-17 10:51:40|208.09|205.19|208.11|205.21|208.11|205.21|208.09|205.19|4
1652784710000|2022-05-17 10:51:50|208.12|205.22|208.15|205.25|208.17|205.27|208.12|205.22|9
1652784720000|2022-05-17 10:52:00|208.12|205.22|208.12|205.22|208.14|205.24|208.12|205.22|5
1652784730000|2022-05-17 10:52:10|208.11|205.21|208.11|205.21|208.12|205.22|208.11|205.21|7
1652784740000|2022-05-17 10:52:20|208.08|205.18|208.08|205.18|208.08|205.18|208.08|205.18|1
1652784760000|2022-05-17 10:52:40|208.09|205.19|208.09|205.19|208.09|205.19|208.09|205.19|1
1652784770000|2022-05-17 10:52:50|208.08|205.18|208.02|205.12|208.08|205.18|208.02|205.12|3
1652784780000|2022-05-17 10:53:00|208.01|205.11|208.02|205.12|208.03|205.13|208.01|205.11|4
1652784790000|2022-05-17 10:53:10|208.03|205.13|208.02|205.12|208.03|205.13|208.02|205.12|4
1652784840000|2022-05-17 10:54:00|208.01|205.11|207.91|205.01|208.01|205.11|207.91|205.01|3
1652784870000|2022-05-17 10:54:30|207.83|204.93|207.8|204.9|207.83|204.93|207.8|204.9|3
1652784880000|2022-05-17 10:54:40|207.79|204.89|207.63|204.73|207.79|204.89|207.63|204.73|10
1652784890000|2022-05-17 10:54:50|207.62|204.72|207.56|204.66|207.62|204.72|207.56|204.66|5
1652784900000|2022-05-17 10:55:00|207.57|204.67|207.66|204.76|207.66|204.76|207.57|204.67|5
1652784910000|2022-05-17 10:55:10|207.72|204.82|208.06|205.16|208.06|205.16|207.68|204.78|10
1652784920000|2022-05-17 10:55:20|208.17|205.27|208.16|205.26|208.19|205.29|208.06|205.16|21
1652784930000|2022-05-17 10:55:30|208.17|205.27|208.16|205.26|208.18|205.28|208.15|205.25|9
1652784940000|2022-05-17 10:55:40|208.17|205.27|208.18|205.28|208.21|205.31|208.16|205.26|4
1652784950000|2022-05-17 10:55:50|208.2|205.3|208.36|205.46|208.36|205.46|208.2|205.3|7
1652784960000|2022-05-17 10:56:00|208.43|205.53|208.42|205.52|208.46|205.56|208.42|205.52|7
1652784970000|2022-05-17 10:56:10|208.41|205.51|208.29|205.39|208.43|205.53|208.29|205.39|19
1652784980000|2022-05-17 10:56:20|208.23|205.33|207.96|205.06|208.23|205.33|207.96|205.06|21
1652784990000|2022-05-17 10:56:30|207.95|205.05|208.02|205.12|208.02|205.12|207.89|204.99|17
1652785000000|2022-05-17 10:56:40|208.01|205.11|207.94|205.04|208.02|205.12|207.93|205.03|20
1652785010000|2022-05-17 10:56:50|207.93|205.03|207.89|204.99|207.93|205.03|207.82|204.92|9
1652785020000|2022-05-17 10:57:00|207.9|205|207.91|205.01|207.91|205.01|207.9|205|6
1652785030000|2022-05-17 10:57:10|207.94|205.04|207.91|205.01|207.97|205.07|207.91|205.01|11
1652785040000|2022-05-17 10:57:20|207.9|205|207.86|204.96|207.9|205|207.86|204.96|4
1652785050000|2022-05-17 10:57:30|207.87|204.97|207.85|204.95|207.88|204.98|207.85|204.95|10
1652785060000|2022-05-17 10:57:40|207.84|204.94|207.85|204.95|207.85|204.95|207.83|204.93|3
1652785070000|2022-05-17 10:57:50|207.84|204.94|207.85|204.95|207.85|204.95|207.84|204.94|4
1652785080000|2022-05-17 10:58:00|207.84|204.94|207.93|205.03|207.95|205.05|207.82|204.92|9
1652785090000|2022-05-17 10:58:10|207.94|205.04|207.93|205.03|207.94|205.04|207.92|205.02|5
1652785100000|2022-05-17 10:58:20|207.94|205.04|207.94|205.04|207.94|205.04|207.92|205.02|7
1652785110000|2022-05-17 10:58:30|207.95|205.05|207.99|205.09|207.99|205.09|207.93|205.03|8
1652785120000|2022-05-17 10:58:40|207.98|205.08|207.93|205.03|207.99|205.09|207.93|205.03|12
1652785130000|2022-05-17 10:58:50|207.96|205.06|208.01|205.11|208.04|205.14|207.96|205.06|8
1652785140000|2022-05-17 10:59:00|208|205.1|208.01|205.11|208.01|205.11|207.99|205.09|6
1652785150000|2022-05-17 10:59:10|208.02|205.12|208.01|205.11|208.02|205.12|208.01|205.11|2
1652785160000|2022-05-17 10:59:20|208|205.1|207.95|205.05|208|205.1|207.95|205.05|5
1652785170000|2022-05-17 10:59:30|207.94|205.04|207.91|205.01|207.94|205.04|207.91|205.01|9
1652785180000|2022-05-17 10:59:40|207.87|204.97|207.89|204.99|207.89|204.99|207.86|204.96|5
1652785190000|2022-05-17 10:59:50|207.94|205.04|207.86|204.96|207.94|205.04|207.85|204.95|16
1652785200000|2022-05-17 11:00:00|207.87|204.97|207.91|205.01|207.92|205.02|207.84|204.94|22
1652785210000|2022-05-17 11:00:10|207.9|205|208|205.1|208|205.1|207.9|205|11
1652785220000|2022-05-17 11:00:20|208.01|205.11|208.05|205.15|208.07|205.17|208|205.1|7
1652785230000|2022-05-17 11:00:30|208.04|205.14|207.84|204.94|208.04|205.14|207.84|204.94|14
1652785240000|2022-05-17 11:00:40|207.87|204.97|207.84|204.94|207.87|204.97|207.83|204.93|11
1652785250000|2022-05-17 11:00:50|207.86|204.96|207.82|204.92|207.86|204.96|207.81|204.91|9
1652785260000|2022-05-17 11:01:00|207.84|204.94|207.82|204.92|207.84|204.94|207.82|204.92|2
1652785270000|2022-05-17 11:01:10|207.81|204.91|207.82|204.92|207.82|204.92|207.8|204.9|3
1652785280000|2022-05-17 11:01:20|207.81|204.91|207.82|204.92|207.82|204.92|207.81|204.91|4
1652785290000|2022-05-17 11:01:30|207.81|204.91|207.82|204.92|207.82|204.92|207.81|204.91|2
1652785300000|2022-05-17 11:01:40|207.81|204.91|207.92|205.02|207.92|205.02|207.81|204.91|5
1652785310000|2022-05-17 11:01:50|207.89|204.99|208.04|205.14|208.04|205.14|207.89|204.99|13
1652785330000|2022-05-17 11:02:10|208.03|205.13|207.97|205.07|208.03|205.13|207.96|205.06|5
1652785340000|2022-05-17 11:02:20|207.94|205.04|207.96|205.06|207.98|205.08|207.94|205.04|7
1652785350000|2022-05-17 11:02:30|207.99|205.09|207.97|205.07|207.99|205.09|207.96|205.06|6
1652785360000|2022-05-17 11:02:40|207.96|205.06|207.95|205.05|207.97|205.07|207.95|205.05|6
1652785370000|2022-05-17 11:02:50|207.98|205.08|208.04|205.14|208.04|205.14|207.98|205.08|6
1652785380000|2022-05-17 11:03:00|208.03|205.13|208.05|205.15|208.05|205.15|208.03|205.13|6
1652785390000|2022-05-17 11:03:10|208.03|205.13|207.98|205.08|208.03|205.13|207.98|205.08|7
1652785400000|2022-05-17 11:03:20|207.97|205.07|207.99|205.09|207.99|205.09|207.97|205.07|3
1652785410000|2022-05-17 11:03:30|208|205.1|207.97|205.07|208|205.1|207.97|205.07|3
1652785420000|2022-05-17 11:03:40|207.96|205.06|207.91|205.01|207.96|205.06|207.91|205.01|4
1652785430000|2022-05-17 11:03:50|207.9|205|207.92|205.02|207.92|205.02|207.89|204.99|6
1652785440000|2022-05-17 11:04:00|207.93|205.03|207.99|205.09|208.02|205.12|207.93|205.03|9
1652785450000|2022-05-17 11:04:10|207.98|205.08|207.95|205.05|207.98|205.08|207.93|205.03|7
1652785460000|2022-05-17 11:04:20|207.96|205.06|207.96|205.06|207.97|205.07|207.96|205.06|3
1652785470000|2022-05-17 11:04:30|207.94|205.04|207.94|205.04|207.95|205.05|207.93|205.03|4
1652785480000|2022-05-17 11:04:40|207.93|205.03|207.91|205.01|207.95|205.05|207.91|205.01|4
1652785490000|2022-05-17 11:04:50|207.9|205|207.91|205.01|207.92|205.02|207.89|204.99|5
1652785500000|2022-05-17 11:05:00|207.92|205.02|207.93|205.03|207.94|205.04|207.92|205.02|4
1652785510000|2022-05-17 11:05:10|207.92|205.02|207.93|205.03|207.93|205.03|207.92|205.02|2
1652785520000|2022-05-17 11:05:20|207.94|205.04|208|205.1|208.02|205.12|207.94|205.04|8
1652785530000|2022-05-17 11:05:30|208.01|205.11|208.01|205.11|208.01|205.11|208|205.1|3
1652785540000|2022-05-17 11:05:40|208|205.1|207.97|205.07|208|205.1|207.97|205.07|6
1652785550000|2022-05-17 11:05:50|207.98|205.08|208.04|205.14|208.05|205.15|207.98|205.08|11
1652785560000|2022-05-17 11:06:00|208.03|205.13|208.04|205.14|208.06|205.16|208.03|205.13|5
1652785570000|2022-05-17 11:06:10|208.05|205.15|208.05|205.15|208.05|205.15|208.04|205.14|3
1652785580000|2022-05-17 11:06:20|208.06|205.16|208.05|205.15|208.06|205.16|208.04|205.14|7
1652785590000|2022-05-17 11:06:30|208.07|205.17|208.06|205.16|208.07|205.17|208.06|205.16|2
1652785600000|2022-05-17 11:06:40|208.05|205.15|208.07|205.17|208.07|205.17|208.05|205.15|3
1652785610000|2022-05-17 11:06:50|208.08|205.18|208.08|205.18|208.08|205.18|208.08|205.18|1
1652785620000|2022-05-17 11:07:00|208.09|205.19|208.18|205.28|208.22|205.32|208.09|205.19|5
1652785640000|2022-05-17 11:07:20|208.19|205.29|208.18|205.28|208.19|205.29|208.18|205.28|4
1652785650000|2022-05-17 11:07:30|208.19|205.29|208.19|205.29|208.19|205.29|208.19|205.29|1
1652785660000|2022-05-17 11:07:40|208.18|205.28|208.19|205.29|208.19|205.29|208.18|205.28|2
1652785690000|2022-05-17 11:08:10|208.18|205.28|207.93|205.03|208.18|205.28|207.92|205.02|10
1652785710000|2022-05-17 11:08:30|207.9|205|207.9|205|207.92|205.02|207.9|205|4
1652785720000|2022-05-17 11:08:40|207.87|204.97|207.83|204.93|207.87|204.97|207.83|204.93|6
1652785730000|2022-05-17 11:08:50|207.79|204.89|207.83|204.93|207.85|204.95|207.79|204.89|6
1652785740000|2022-05-17 11:09:00|207.82|204.92|207.92|205.02|207.92|205.02|207.82|204.92|5
1652785750000|2022-05-17 11:09:10|207.91|205.01|207.86|204.96|207.92|205.02|207.86|204.96|8
1652785760000|2022-05-17 11:09:20|207.84|204.94|207.85|204.95|207.86|204.96|207.84|204.94|3
1652785770000|2022-05-17 11:09:30|207.86|204.96|207.99|205.09|207.99|205.09|207.86|204.96|7
1652785780000|2022-05-17 11:09:40|207.97|205.07|207.98|205.08|207.98|205.08|207.97|205.07|4
1652785790000|2022-05-17 11:09:50|207.97|205.07|208.04|205.14|208.04|205.14|207.96|205.06|10
1652785800000|2022-05-17 11:10:00|208.03|205.13|208.08|205.18|208.08|205.18|208.01|205.11|16
1652785810000|2022-05-17 11:10:10|208.09|205.19|208.09|205.19|208.09|205.19|208.09|205.19|1
1652785820000|2022-05-17 11:10:20|208.07|205.17|208.07|205.17|208.09|205.19|208.06|205.16|6
1652785830000|2022-05-17 11:10:30|208.06|205.16|208.06|205.16|208.06|205.16|208.06|205.16|1
1652785840000|2022-05-17 11:10:40|208.07|205.17|208.06|205.16|208.07|205.17|208.06|205.16|2
1652785850000|2022-05-17 11:10:50|208.07|205.17|208.1|205.2|208.11|205.21|208.07|205.17|10
1652785860000|2022-05-17 11:11:00|208.11|205.21|208.11|205.21|208.12|205.22|208.11|205.21|3
1652785870000|2022-05-17 11:11:10|208.08|205.18|208.09|205.19|208.09|205.19|208.08|205.18|2
1652785890000|2022-05-17 11:11:30|208.06|205.16|208.03|205.13|208.06|205.16|208.03|205.13|3
1652785900000|2022-05-17 11:11:40|208.02|205.12|208.01|205.11|208.04|205.14|208|205.1|6
1652785910000|2022-05-17 11:11:50|208.02|205.12|208.02|205.12|208.02|205.12|208.02|205.12|1
1652785920000|2022-05-17 11:12:00|208.03|205.13|208.03|205.13|208.03|205.13|208.01|205.11|4
1652785930000|2022-05-17 11:12:10|208.04|205.14|208.04|205.14|208.04|205.14|208.04|205.14|1
1652785940000|2022-05-17 11:12:20|208.03|205.13|208.04|205.14|208.04|205.14|208.03|205.13|2
1652785950000|2022-05-17 11:12:30|208.05|205.15|208.07|205.17|208.07|205.17|208.05|205.15|2
1652785970000|2022-05-17 11:12:50|208.04|205.14|208.01|205.11|208.06|205.16|208.01|205.11|7
1652785980000|2022-05-17 11:13:00|208.02|205.12|208.02|205.12|208.05|205.15|208.02|205.12|3
1652785990000|2022-05-17 11:13:10|208.03|205.13|208.05|205.15|208.05|205.15|208.01|205.11|4
1652786000000|2022-05-17 11:13:20|208.04|205.14|208.04|205.14|208.04|205.14|207.99|205.09|5
1652786010000|2022-05-17 11:13:30|208.06|205.16|208.03|205.13|208.06|205.16|208.03|205.13|3
1652786020000|2022-05-17 11:13:40|208|205.1|208.02|205.12|208.02|205.12|208|205.1|2
1652786030000|2022-05-17 11:13:50|207.99|205.09|207.99|205.09|208.02|205.12|207.99|205.09|7
1652786040000|2022-05-17 11:14:00|208|205.1|208|205.1|208.01|205.11|207.99|205.09|5
1652786050000|2022-05-17 11:14:10|208.01|205.11|208.01|205.11|208.01|205.11|208.01|205.11|1
1652786060000|2022-05-17 11:14:20|208.02|205.12|208.04|205.14|208.07|205.17|208.02|205.12|12
1652786070000|2022-05-17 11:14:30|208.03|205.13|207.97|205.07|208.03|205.13|207.97|205.07|6
1652786080000|2022-05-17 11:14:40|207.96|205.06|208.05|205.15|208.05|205.15|207.96|205.06|10
1652786090000|2022-05-17 11:14:50|208.06|205.16|208.12|205.22|208.14|205.24|208.06|205.16|5
1652786100000|2022-05-17 11:15:00|208.11|205.21|208.23|205.33|208.24|205.34|208.11|205.21|14
1652786110000|2022-05-17 11:15:10|208.24|205.34|208.25|205.35|208.25|205.35|208.23|205.33|4
1652786120000|2022-05-17 11:15:20|208.34|205.44|208.4|205.5|208.42|205.52|208.34|205.44|10
1652786130000|2022-05-17 11:15:30|208.39|205.49|208.38|205.48|208.39|205.49|208.38|205.48|2
1652786140000|2022-05-17 11:15:40|208.35|205.45|208.26|205.36|208.37|205.47|208.26|205.36|7
1652786150000|2022-05-17 11:15:50|208.24|205.34|208.22|205.32|208.24|205.34|208.22|205.32|3
1652786160000|2022-05-17 11:16:00|208.23|205.33|208.26|205.36|208.26|205.36|208.22|205.32|3
1652786170000|2022-05-17 11:16:10|208.27|205.37|208.29|205.39|208.29|205.39|208.27|205.37|3
1652786180000|2022-05-17 11:16:20|208.3|205.4|208.37|205.47|208.39|205.49|208.3|205.4|14
1652786190000|2022-05-17 11:16:30|208.36|205.46|208.25|205.35|208.38|205.48|208.25|205.35|18
1652786200000|2022-05-17 11:16:40|208.24|205.34|208.24|205.34|208.3|205.4|208.24|205.34|12
1652786210000|2022-05-17 11:16:50|208.26|205.36|208.25|205.35|208.26|205.36|208.25|205.35|2
1652786220000|2022-05-17 11:17:00|208.24|205.34|208.18|205.28|208.24|205.34|208.18|205.28|3
1652786230000|2022-05-17 11:17:10|208.17|205.27|208.09|205.19|208.17|205.27|208.09|205.19|4
1652786240000|2022-05-17 11:17:20|208.01|205.11|207.93|205.03|208.01|205.11|207.93|205.03|4
1652786250000|2022-05-17 11:17:30|207.92|205.02|207.87|204.97|207.92|205.02|207.86|204.96|6
1652786260000|2022-05-17 11:17:40|207.86|204.96|207.81|204.91|207.86|204.96|207.81|204.91|11
1652786270000|2022-05-17 11:17:50|207.8|204.9|207.82|204.92|207.82|204.92|207.7|204.8|13
1652786280000|2022-05-17 11:18:00|207.83|204.93|207.82|204.92|207.84|204.94|207.81|204.91|9
1652786290000|2022-05-17 11:18:10|207.81|204.91|207.76|204.86|207.81|204.91|207.76|204.86|5
1652786300000|2022-05-17 11:18:20|207.75|204.85|207.5|204.6|207.75|204.85|207.5|204.6|15
1652786310000|2022-05-17 11:18:30|207.51|204.61|207.49|204.59|207.63|204.73|207.48|204.58|20
1652786320000|2022-05-17 11:18:40|207.5|204.6|207.49|204.59|207.53|204.63|207.49|204.59|13
1652786330000|2022-05-17 11:18:50|207.52|204.62|207.46|204.56|207.52|204.62|207.44|204.54|9
1652786340000|2022-05-17 11:19:00|207.45|204.55|207.31|204.41|207.45|204.55|207.28|204.38|14
1652786350000|2022-05-17 11:19:10|207.32|204.42|207.38|204.48|207.38|204.48|207.32|204.42|22
1652786360000|2022-05-17 11:19:20|207.37|204.47|207.41|204.51|207.41|204.51|207.37|204.47|5
1652786370000|2022-05-17 11:19:30|207.39|204.49|207.36|204.46|207.39|204.49|207.33|204.43|12
1652786380000|2022-05-17 11:19:40|207.35|204.45|207.4|204.5|207.41|204.51|207.34|204.44|15
1652786390000|2022-05-17 11:19:50|207.39|204.49|207.35|204.45|207.39|204.49|207.35|204.45|3
1652786400000|2022-05-17 11:20:00|207.37|204.47|207.4|204.5|207.4|204.5|207.32|204.42|20
1652786410000|2022-05-17 11:20:10|207.39|204.49|207.36|204.46|207.39|204.49|207.35|204.45|7
1652786420000|2022-05-17 11:20:20|207.37|204.47|207.37|204.47|207.37|204.47|207.37|204.47|1
1652786430000|2022-05-17 11:20:30|207.39|204.49|207.47|204.57|207.48|204.58|207.39|204.49|8
1652786440000|2022-05-17 11:20:40|207.46|204.56|207.47|204.57|207.49|204.59|207.46|204.56|9
1652786450000|2022-05-17 11:20:50|207.46|204.56|207.7|204.8|207.71|204.81|207.46|204.56|14
1652786460000|2022-05-17 11:21:00|207.69|204.79|208.01|205.11|208.03|205.13|207.69|204.79|23
1652786470000|2022-05-17 11:21:10|208.02|205.12|208.12|205.22|208.15|205.25|208.02|205.12|16
1652786480000|2022-05-17 11:21:20|208.09|205.19|208.01|205.11|208.09|205.19|207.98|205.08|15
1652786490000|2022-05-17 11:21:30|208|205.1|207.99|205.09|208.01|205.11|207.96|205.06|15
1652786500000|2022-05-17 11:21:40|207.98|205.08|207.95|205.05|207.98|205.08|207.95|205.05|4
1652786510000|2022-05-17 11:21:50|207.98|205.08|208|205.1|208.01|205.11|207.98|205.08|5
1652786520000|2022-05-17 11:22:00|208.01|205.11|208.03|205.13|208.11|205.21|208.01|205.11|12
1652786530000|2022-05-17 11:22:10|208.02|205.12|207.8|204.9|208.03|205.13|207.79|204.89|24
1652786540000|2022-05-17 11:22:20|207.79|204.89|207.67|204.77|207.84|204.94|207.67|204.77|23
1652786550000|2022-05-17 11:22:30|207.66|204.76|207.58|204.68|207.66|204.76|207.56|204.66|13
1652786560000|2022-05-17 11:22:40|207.57|204.67|207.46|204.56|207.6|204.7|207.46|204.56|17
1652786570000|2022-05-17 11:22:50|207.42|204.52|207.45|204.55|207.46|204.56|207.38|204.48|19
1652786580000|2022-05-17 11:23:00|207.46|204.56|207.4|204.5|207.46|204.56|207.4|204.5|7
1652786590000|2022-05-17 11:23:10|207.38|204.48|207.29|204.39|207.38|204.48|207.29|204.39|9
1652786600000|2022-05-17 11:23:20|207.31|204.41|207.48|204.58|207.48|204.58|207.25|204.35|15
1652786610000|2022-05-17 11:23:30|207.46|204.56|207.48|204.58|207.48|204.58|207.45|204.55|6
1652786620000|2022-05-17 11:23:40|207.47|204.57|207.46|204.56|207.48|204.58|207.46|204.56|4
1652786630000|2022-05-17 11:23:50|207.45|204.55|207.48|204.58|207.49|204.59|207.45|204.55|7
1652786640000|2022-05-17 11:24:00|207.49|204.59|207.5|204.6|207.5|204.6|207.49|204.59|6
1652786650000|2022-05-17 11:24:10|207.49|204.59|207.49|204.59|207.49|204.59|207.49|204.59|1
1652786660000|2022-05-17 11:24:20|207.48|204.58|207.46|204.56|207.48|204.58|207.43|204.53|7
1652786670000|2022-05-17 11:24:30|207.48|204.58|207.48|204.58|207.48|204.58|207.48|204.58|1
1652786680000|2022-05-17 11:24:40|207.51|204.61|207.49|204.59|207.51|204.61|207.47|204.57|7
1652786690000|2022-05-17 11:24:50|207.5|204.6|207.48|204.58|207.56|204.66|207.48|204.58|14
1652786700000|2022-05-17 11:25:00|207.5|204.6|207.55|204.65|207.56|204.66|207.5|204.6|7
1652786710000|2022-05-17 11:25:10|207.57|204.67|207.58|204.68|207.64|204.74|207.56|204.66|15
1652786720000|2022-05-17 11:25:20|207.6|204.7|207.61|204.71|207.61|204.71|207.59|204.69|4
1652786730000|2022-05-17 11:25:30|207.6|204.7|207.65|204.75|207.65|204.75|207.6|204.7|6
1652786740000|2022-05-17 11:25:40|207.64|204.74|207.57|204.67|207.64|204.74|207.53|204.63|13
1652786760000|2022-05-17 11:26:00|207.56|204.66|207.54|204.64|207.56|204.66|207.53|204.63|10
1652786770000|2022-05-17 11:26:10|207.56|204.66|207.53|204.63|207.56|204.66|207.53|204.63|4
1652786780000|2022-05-17 11:26:20|207.55|204.65|207.62|204.72|207.62|204.72|207.55|204.65|9
1652786790000|2022-05-17 11:26:30|207.57|204.67|207.57|204.67|207.57|204.67|207.57|204.67|1
1652786810000|2022-05-17 11:26:50|207.58|204.68|207.58|204.68|207.58|204.68|207.58|204.68|1
1652786820000|2022-05-17 11:27:00|207.61|204.71|207.67|204.77|207.67|204.77|207.61|204.71|6
1652786830000|2022-05-17 11:27:10|207.68|204.78|207.69|204.79|207.72|204.82|207.68|204.78|9
1652786840000|2022-05-17 11:27:20|207.68|204.78|207.66|204.76|207.68|204.78|207.66|204.76|7
1652786850000|2022-05-17 11:27:30|207.67|204.77|207.68|204.78|207.68|204.78|207.67|204.77|2
1652786860000|2022-05-17 11:27:40|207.69|204.79|207.71|204.81|207.72|204.82|207.69|204.79|6
1652786870000|2022-05-17 11:27:50|207.68|204.78|207.59|204.69|207.68|204.78|207.59|204.69|6
1652786880000|2022-05-17 11:28:00|207.62|204.72|207.71|204.81|207.71|204.81|207.62|204.72|9
1652786890000|2022-05-17 11:28:10|207.72|204.82|207.73|204.83|207.74|204.84|207.72|204.82|4
1652786900000|2022-05-17 11:28:20|207.74|204.84|207.81|204.91|207.81|204.91|207.74|204.84|8
1652786910000|2022-05-17 11:28:30|207.82|204.92|207.95|205.05|207.95|205.05|207.82|204.92|4
1652786920000|2022-05-17 11:28:40|207.97|205.07|207.98|205.08|208|205.1|207.97|205.07|4
1652786930000|2022-05-17 11:28:50|207.99|205.09|207.99|205.09|208|205.1|207.97|205.07|7
1652786940000|2022-05-17 11:29:00|207.98|205.08|207.88|204.98|207.98|205.08|207.83|204.93|11
1652786950000|2022-05-17 11:29:10|207.86|204.96|207.89|204.99|207.89|204.99|207.79|204.89|11
1652786960000|2022-05-17 11:29:20|207.9|205|207.74|204.84|207.9|205|207.74|204.84|11
1652786970000|2022-05-17 11:29:30|207.76|204.86|207.81|204.91|207.81|204.91|207.74|204.84|6
1652786980000|2022-05-17 11:29:40|207.8|204.9|207.68|204.78|207.8|204.9|207.68|204.78|5
1652786990000|2022-05-17 11:29:50|207.67|204.77|207.84|204.94|207.84|204.94|207.66|204.76|14
1652787000000|2022-05-17 11:30:00|207.8|204.9|207.84|204.94|207.91|205.01|207.78|204.88|13
1652787010000|2022-05-17 11:30:10|207.85|204.95|207.89|204.99|207.89|204.99|207.85|204.95|9
1652787020000|2022-05-17 11:30:20|207.9|205|207.91|205.01|207.91|205.01|207.89|204.99|4
1652787030000|2022-05-17 11:30:30|207.92|205.02|207.95|205.05|207.95|205.05|207.9|205|9
1652787040000|2022-05-17 11:30:40|207.96|205.06|207.92|205.02|207.96|205.06|207.92|205.02|6
1652787070000|2022-05-17 11:31:10|207.91|205.01|207.66|204.76|207.91|205.01|207.66|204.76|17
1652787080000|2022-05-17 11:31:20|207.61|204.71|207.54|204.64|207.65|204.75|207.54|204.64|7
1652787090000|2022-05-17 11:31:30|207.53|204.63|207.54|204.64|207.56|204.66|207.52|204.62|8
1652787100000|2022-05-17 11:31:40|207.56|204.66|207.58|204.68|207.62|204.72|207.55|204.65|17
1652787110000|2022-05-17 11:31:50|207.59|204.69|207.6|204.7|207.62|204.72|207.59|204.69|9
1652787120000|2022-05-17 11:32:00|207.61|204.71|207.58|204.68|207.62|204.72|207.58|204.68|6
1652787130000|2022-05-17 11:32:10|207.53|204.63|207.47|204.57|207.54|204.64|207.47|204.57|11
1652787140000|2022-05-17 11:32:20|207.46|204.56|207.26|204.36|207.46|204.56|207.26|204.36|9
1652787150000|2022-05-17 11:32:30|207.25|204.35|207.21|204.31|207.25|204.35|207.21|204.31|3
1652787160000|2022-05-17 11:32:40|207.22|204.32|207.48|204.58|207.56|204.66|207.22|204.32|14
1652787170000|2022-05-17 11:32:50|207.47|204.57|207.43|204.53|207.49|204.59|207.41|204.51|12
1652787180000|2022-05-17 11:33:00|207.42|204.52|207.36|204.46|207.43|204.53|207.36|204.46|9
1652787190000|2022-05-17 11:33:10|207.35|204.45|207.37|204.47|207.42|204.52|207.35|204.45|16
1652787200000|2022-05-17 11:33:20|207.36|204.46|207.41|204.51|207.43|204.53|207.35|204.45|8
1652787210000|2022-05-17 11:33:30|207.4|204.5|207.5|204.6|207.5|204.6|207.38|204.48|17
1652787220000|2022-05-17 11:33:40|207.51|204.61|207.54|204.64|207.55|204.65|207.5|204.6|14
1652787230000|2022-05-17 11:33:50|207.52|204.62|207.54|204.64|207.54|204.64|207.52|204.62|6
1652787240000|2022-05-17 11:34:00|207.57|204.67|207.59|204.69|207.61|204.71|207.56|204.66|14
1652787250000|2022-05-17 11:34:10|207.58|204.68|207.53|204.63|207.58|204.68|207.53|204.63|4
1652787260000|2022-05-17 11:34:20|207.52|204.62|207.39|204.49|207.52|204.62|207.39|204.49|14
1652787270000|2022-05-17 11:34:30|207.4|204.5|207.37|204.47|207.4|204.5|207.36|204.46|8
1652787300000|2022-05-17 11:35:00|207.38|204.48|207.48|204.58|207.51|204.61|207.38|204.48|5
1652787310000|2022-05-17 11:35:10|207.46|204.56|208.38|205.48|208.45|205.55|207.46|204.56|27
1652787320000|2022-05-17 11:35:20|208.35|205.45|208.23|205.33|208.39|205.49|208.23|205.33|29
1652787330000|2022-05-17 11:35:30|208.22|205.32|207.92|205.02|208.23|205.33|207.55|204.65|33
1652787340000|2022-05-17 11:35:40|207.85|204.95|207.97|205.07|208.1|205.2|207.81|204.91|22
1652787350000|2022-05-17 11:35:50|208.03|205.13|207.83|204.93|208.06|205.16|207.82|204.92|23
1652787360000|2022-05-17 11:36:00|207.85|204.95|207.75|204.85|207.85|204.95|207.72|204.82|18
1652787370000|2022-05-17 11:36:10|207.76|204.86|207.86|204.96|207.9|205|207.76|204.86|15
1652787380000|2022-05-17 11:36:20|207.87|204.97|207.75|204.85|207.91|205.01|207.75|204.85|28
1652787390000|2022-05-17 11:36:30|207.71|204.81|207.5|204.6|207.78|204.88|207.49|204.59|19
1652787400000|2022-05-17 11:36:40|207.52|204.62|207.36|204.46|207.52|204.62|207.36|204.46|21
1652787410000|2022-05-17 11:36:50|207.37|204.47|207.35|204.45|207.47|204.57|207.34|204.44|25
1652787420000|2022-05-17 11:37:00|207.36|204.46|207.05|204.15|207.36|204.46|207.03|204.13|21
1652787430000|2022-05-17 11:37:10|207.04|204.14|207.44|204.54|207.52|204.62|207.03|204.13|28
1652787440000|2022-05-17 11:37:20|207.43|204.53|207.79|204.89|207.84|204.94|207.43|204.53|25
1652787450000|2022-05-17 11:37:30|207.81|204.91|207.9|205|207.99|205.09|207.8|204.9|28
1652787460000|2022-05-17 11:37:40|207.85|204.95|207.83|204.93|207.86|204.96|207.8|204.9|27
1652787470000|2022-05-17 11:37:50|207.82|204.92|207.78|204.88|207.82|204.92|207.74|204.84|10
1652787480000|2022-05-17 11:38:00|207.76|204.86|207.7|204.8|207.76|204.86|207.69|204.79|5
1652787490000|2022-05-17 11:38:10|207.74|204.84|207.71|204.81|207.76|204.86|207.71|204.81|11
1652787500000|2022-05-17 11:38:20|207.72|204.82|207.73|204.83|207.74|204.84|207.68|204.78|8
1652787510000|2022-05-17 11:38:30|207.71|204.81|207.72|204.82|207.75|204.85|207.71|204.81|11
1652787520000|2022-05-17 11:38:40|207.74|204.84|207.74|204.84|207.76|204.86|207.72|204.82|7
1652787530000|2022-05-17 11:38:50|207.73|204.83|207.41|204.51|207.73|204.83|207.34|204.44|11
1652787540000|2022-05-17 11:39:00|207.36|204.46|207.17|204.27|207.36|204.46|207.09|204.19|25
1652787550000|2022-05-17 11:39:10|207.26|204.36|207.41|204.51|207.42|204.52|207.26|204.36|14
1652787560000|2022-05-17 11:39:20|207.45|204.55|207.32|204.42|207.45|204.55|207.31|204.41|14
1652787570000|2022-05-17 11:39:30|207.33|204.43|207.26|204.36|207.34|204.44|207.26|204.36|20
1652787580000|2022-05-17 11:39:40|207.28|204.38|207.06|204.16|207.28|204.38|207.06|204.16|23
1652787590000|2022-05-17 11:39:50|207.03|204.13|207.06|204.16|207.06|204.16|207.03|204.13|3
1652787600000|2022-05-17 11:40:00|207.05|204.15|207.21|204.31|207.21|204.31|207.05|204.15|8
1652787610000|2022-05-17 11:40:10|207.2|204.3|207.2|204.3|207.22|204.32|207.19|204.29|10
1652787620000|2022-05-17 11:40:20|207.19|204.29|207.18|204.28|207.19|204.29|207.16|204.26|7
1652787630000|2022-05-17 11:40:30|207.15|204.25|207.17|204.27|207.19|204.29|207.14|204.24|10
1652787640000|2022-05-17 11:40:40|207.16|204.26|207.14|204.24|207.18|204.28|207.13|204.23|14
1652787650000|2022-05-17 11:40:50|207.15|204.25|207.12|204.22|207.19|204.29|207.1|204.2|11
1652787660000|2022-05-17 11:41:00|207.15|204.25|207.17|204.27|207.17|204.27|207.13|204.23|16
1652787670000|2022-05-17 11:41:10|207.18|204.28|207.1|204.2|207.18|204.28|207.1|204.2|12
1652787680000|2022-05-17 11:41:20|207.14|204.24|207.1|204.2|207.14|204.24|207.08|204.18|12
1652787690000|2022-05-17 11:41:30|207.09|204.19|207.08|204.18|207.12|204.22|207.07|204.17|10
1652787700000|2022-05-17 11:41:40|207.07|204.17|207.06|204.16|207.07|204.17|207.04|204.14|8
1652787710000|2022-05-17 11:41:50|207.05|204.15|207.13|204.23|207.13|204.23|207.05|204.15|9
1652787720000|2022-05-17 11:42:00|207.12|204.22|207.26|204.36|207.27|204.37|207.11|204.21|21
1652787730000|2022-05-17 11:42:10|207.27|204.37|207.33|204.43|207.33|204.43|207.27|204.37|19
1652787740000|2022-05-17 11:42:20|207.31|204.41|207.4|204.5|207.4|204.5|207.29|204.39|21
1652787750000|2022-05-17 11:42:30|207.41|204.51|207.69|204.79|207.69|204.79|207.41|204.51|16
1652787760000|2022-05-17 11:42:40|207.71|204.81|207.7|204.8|207.76|204.86|207.69|204.79|20
1652787770000|2022-05-17 11:42:50|207.71|204.81|207.7|204.8|207.83|204.93|207.7|204.8|19
1652787780000|2022-05-17 11:43:00|207.76|204.86|207.52|204.62|207.76|204.86|207.51|204.61|19
1652787790000|2022-05-17 11:43:10|207.53|204.63|207.53|204.63|207.54|204.64|207.48|204.58|18
1652787800000|2022-05-17 11:43:20|207.6|204.7|207.56|204.66|207.64|204.74|207.55|204.65|17
1652787810000|2022-05-17 11:43:30|207.55|204.65|207.59|204.69|207.61|204.71|207.55|204.65|10
1652787820000|2022-05-17 11:43:40|207.58|204.68|207.55|204.65|207.59|204.69|207.53|204.63|11
1652787830000|2022-05-17 11:43:50|207.59|204.69|207.58|204.68|207.64|204.74|207.57|204.67|11
1652787840000|2022-05-17 11:44:00|207.61|204.71|207.61|204.71|207.61|204.71|207.58|204.68|7
1652787850000|2022-05-17 11:44:10|207.64|204.74|207.65|204.75|207.65|204.75|207.61|204.71|9
1652787860000|2022-05-17 11:44:20|207.62|204.72|207.48|204.58|207.65|204.75|207.45|204.55|18
1652787870000|2022-05-17 11:44:30|207.49|204.59|207.52|204.62|207.52|204.62|207.49|204.59|4
1652787880000|2022-05-17 11:44:40|207.51|204.61|207.44|204.54|207.51|204.61|207.44|204.54|11
1652787890000|2022-05-17 11:44:50|207.43|204.53|207.55|204.65|207.55|204.65|207.43|204.53|7
1652787900000|2022-05-17 11:45:00|207.56|204.66|207.69|204.79|207.69|204.79|207.56|204.66|10
1652787910000|2022-05-17 11:45:10|207.68|204.78|207.69|204.79|207.75|204.85|207.68|204.78|17
1652787920000|2022-05-17 11:45:20|207.68|204.78|207.67|204.77|207.7|204.8|207.66|204.76|9
1652787930000|2022-05-17 11:45:30|207.66|204.76|207.48|204.58|207.67|204.77|207.46|204.56|13
1652787940000|2022-05-17 11:45:40|207.47|204.57|207.42|204.52|207.5|204.6|207.42|204.52|14
1652787950000|2022-05-17 11:45:50|207.43|204.53|207.54|204.64|207.54|204.64|207.43|204.53|6
1652787960000|2022-05-17 11:46:00|207.55|204.65|207.47|204.57|207.55|204.65|207.46|204.56|5
1652787970000|2022-05-17 11:46:10|207.46|204.56|207.55|204.65|207.55|204.65|207.46|204.56|12
1652787980000|2022-05-17 11:46:20|207.53|204.63|207.53|204.63|207.54|204.64|207.53|204.63|5
1652787990000|2022-05-17 11:46:30|207.47|204.57|207.48|204.58|207.49|204.59|207.44|204.54|12
1652788000000|2022-05-17 11:46:40|207.46|204.56|207.47|204.57|207.49|204.59|207.46|204.56|6
1652788010000|2022-05-17 11:46:50|207.49|204.59|207.48|204.58|207.5|204.6|207.48|204.58|4
1652788020000|2022-05-17 11:47:00|207.47|204.57|207.48|204.58|207.49|204.59|207.47|204.57|4
1652788030000|2022-05-17 11:47:10|207.46|204.56|207.46|204.56|207.5|204.6|207.46|204.56|7
1652788040000|2022-05-17 11:47:20|207.47|204.57|207.49|204.59|207.5|204.6|207.46|204.56|10
1652788050000|2022-05-17 11:47:30|207.5|204.6|207.46|204.56|207.5|204.6|207.46|204.56|13
1652788060000|2022-05-17 11:47:40|207.49|204.59|207.25|204.35|207.49|204.59|207.25|204.35|12
1652788070000|2022-05-17 11:47:50|207.28|204.38|207.29|204.39|207.29|204.39|207.27|204.37|4
1652788080000|2022-05-17 11:48:00|207.28|204.38|207.35|204.45|207.35|204.45|207.28|204.38|7
1652788090000|2022-05-17 11:48:10|207.34|204.44|207.34|204.44|207.37|204.47|207.33|204.43|8
1652788100000|2022-05-17 11:48:20|207.35|204.45|207.36|204.46|207.37|204.47|207.34|204.44|5
1652788110000|2022-05-17 11:48:30|207.35|204.45|207.22|204.32|207.35|204.45|207.2|204.3|7
1652788120000|2022-05-17 11:48:40|207.21|204.31|207.2|204.3|207.21|204.31|207.2|204.3|4
1652788130000|2022-05-17 11:48:50|207.19|204.29|207.1|204.2|207.19|204.29|207.1|204.2|3
1652788140000|2022-05-17 11:49:00|207.09|204.19|207.12|204.22|207.13|204.23|207.09|204.19|4
1652788150000|2022-05-17 11:49:10|207.11|204.21|207.12|204.22|207.12|204.22|207.09|204.19|4
1652788160000|2022-05-17 11:49:20|207.13|204.23|207.13|204.23|207.13|204.23|207.13|204.23|1
1652788170000|2022-05-17 11:49:30|207.12|204.22|207.1|204.2|207.12|204.22|207.1|204.2|5
1652788180000|2022-05-17 11:49:40|207.05|204.15|207.01|204.11|207.07|204.17|207.01|204.11|8
1652788200000|2022-05-17 11:50:00|207.08|204.18|207.1|204.2|207.1|204.2|207.08|204.18|3
1652788220000|2022-05-17 11:50:20|207.11|204.21|207.02|204.12|207.11|204.21|207.02|204.12|5
1652788230000|2022-05-17 11:50:30|207.01|204.11|206.91|204.01|207.01|204.11|206.91|204.01|5
1652788250000|2022-05-17 11:50:50|206.9|204|206.85|203.95|206.9|204|206.85|203.95|6
1652788260000|2022-05-17 11:51:00|206.84|203.94|206.84|203.94|206.85|203.95|206.81|203.91|7
1652788270000|2022-05-17 11:51:10|206.85|203.95|206.86|203.96|206.86|203.96|206.84|203.94|5
1652788280000|2022-05-17 11:51:20|206.85|203.95|206.83|203.93|206.86|203.96|206.82|203.92|9
1652788290000|2022-05-17 11:51:30|206.82|203.92|206.84|203.94|206.86|203.96|206.82|203.92|10
1652788300000|2022-05-17 11:51:40|206.83|203.93|206.77|203.87|206.83|203.93|206.73|203.83|4
1652788310000|2022-05-17 11:51:50|206.76|203.86|206.8|203.9|206.8|203.9|206.76|203.86|4
1652788330000|2022-05-17 11:52:10|206.78|203.88|206.46|203.56|206.78|203.88|206.46|203.56|18
1652788340000|2022-05-17 11:52:20|206.47|203.57|206.49|203.59|206.49|203.59|206.47|203.57|3
1652788350000|2022-05-17 11:52:30|206.52|203.62|206.57|203.67|206.57|203.67|206.51|203.61|4
1652788360000|2022-05-17 11:52:40|206.56|203.66|206.53|203.63|206.56|203.66|206.53|203.63|4
1652788370000|2022-05-17 11:52:50|206.55|203.65|206.5|203.6|206.55|203.65|206.5|203.6|6
1652788380000|2022-05-17 11:53:00|206.52|203.62|206.55|203.65|206.55|203.65|206.5|203.6|6
1652788390000|2022-05-17 11:53:10|206.54|203.64|206.44|203.54|206.55|203.65|206.37|203.47|16
1652788400000|2022-05-17 11:53:20|206.45|203.55|206.48|203.58|206.51|203.61|206.45|203.55|11
1652788410000|2022-05-17 11:53:30|206.49|203.59|206.52|203.62|206.52|203.62|206.47|203.57|10
1652788420000|2022-05-17 11:53:40|206.51|203.61|206.48|203.58|206.51|203.61|206.47|203.57|6
1652788430000|2022-05-17 11:53:50|206.49|203.59|206.46|203.56|206.5|203.6|206.45|203.55|10
1652788440000|2022-05-17 11:54:00|206.44|203.54|206.52|203.62|206.53|203.63|206.41|203.51|18
1652788450000|2022-05-17 11:54:10|206.53|203.63|206.48|203.58|206.53|203.63|206.47|203.57|10
1652788460000|2022-05-17 11:54:20|206.5|203.6|206.45|203.55|206.5|203.6|206.45|203.55|3
1652788470000|2022-05-17 11:54:30|206.44|203.54|206.33|203.43|206.44|203.54|206.26|203.36|14
1652788480000|2022-05-17 11:54:40|206.34|203.44|206.36|203.46|206.38|203.48|206.33|203.43|9
1652788490000|2022-05-17 11:54:50|206.34|203.44|206.49|203.59|206.49|203.59|206.34|203.44|17
1652788500000|2022-05-17 11:55:00|206.5|203.6|206.47|203.57|206.5|203.6|206.44|203.54|8
1652788510000|2022-05-17 11:55:10|206.48|203.58|206.46|203.56|206.48|203.58|206.45|203.55|4
1652788520000|2022-05-17 11:55:20|206.45|203.55|206.44|203.54|206.45|203.55|206.43|203.53|3
1652788530000|2022-05-17 11:55:30|206.45|203.55|206.46|203.56|206.48|203.58|206.45|203.55|11
1652788540000|2022-05-17 11:55:40|206.47|203.57|206.47|203.57|206.47|203.57|206.47|203.57|1
1652788550000|2022-05-17 11:55:50|206.48|203.58|206.51|203.61|206.52|203.62|206.48|203.58|3
1652788560000|2022-05-17 11:56:00|206.49|203.59|206.49|203.59|206.49|203.59|206.49|203.59|1
1652788570000|2022-05-17 11:56:10|206.48|203.58|206.49|203.59|206.49|203.59|206.48|203.58|4
1652788580000|2022-05-17 11:56:20|206.48|203.58|206.47|203.57|206.48|203.58|206.45|203.55|5
1652788590000|2022-05-17 11:56:30|206.51|203.61|206.82|203.92|206.82|203.92|206.51|203.61|19
1652788600000|2022-05-17 11:56:40|206.83|203.93|206.9|204|206.91|204.01|206.82|203.92|15
1652788610000|2022-05-17 11:56:50|206.88|203.98|206.9|204|206.94|204.04|206.87|203.97|11
1652788620000|2022-05-17 11:57:00|206.91|204.01|206.93|204.03|206.93|204.03|206.91|204.01|5
1652788630000|2022-05-17 11:57:10|206.9|204|206.92|204.02|206.92|204.02|206.89|203.99|5
1652788640000|2022-05-17 11:57:20|206.93|204.03|207.2|204.3|207.34|204.44|206.93|204.03|20
1652788650000|2022-05-17 11:57:30|207.19|204.29|207.09|204.19|207.19|204.29|207.07|204.17|14
1652788660000|2022-05-17 11:57:40|207.1|204.2|207.02|204.12|207.1|204.2|207.02|204.12|6
1652788670000|2022-05-17 11:57:50|207.01|204.11|206.98|204.08|207.01|204.11|206.97|204.07|4
1652788680000|2022-05-17 11:58:00|207.06|204.16|207.03|204.13|207.06|204.16|207|204.1|11
1652788690000|2022-05-17 11:58:10|207.02|204.12|206.9|204|207.02|204.12|206.9|204|9
1652788700000|2022-05-17 11:58:20|206.88|203.98|206.99|204.09|206.99|204.09|206.79|203.89|14
1652788710000|2022-05-17 11:58:30|206.98|204.08|206.98|204.08|206.99|204.09|206.95|204.05|9
1652788720000|2022-05-17 11:58:40|206.99|204.09|206.95|204.05|207|204.1|206.95|204.05|9
1652788740000|2022-05-17 11:59:00|206.97|204.07|206.97|204.07|206.99|204.09|206.95|204.05|13
1652788750000|2022-05-17 11:59:10|206.96|204.06|206.88|203.98|206.96|204.06|206.88|203.98|8
1652788760000|2022-05-17 11:59:20|206.9|204|206.82|203.92|206.9|204|206.82|203.92|7
1652788770000|2022-05-17 11:59:30|206.84|203.94|206.76|203.86|206.84|203.94|206.76|203.86|8
1652788780000|2022-05-17 11:59:40|206.81|203.91|206.85|203.95|206.87|203.97|206.78|203.88|11
1652788790000|2022-05-17 11:59:50|206.84|203.94|206.86|203.96|206.86|203.96|206.8|203.9|16
1652788800000|2022-05-17 12:00:00|206.85|203.95|206.81|203.91|206.85|203.95|206.81|203.91|13
1652788810000|2022-05-17 12:00:10|206.82|203.92|206.89|203.99|206.91|204.01|206.79|203.89|14
1652788820000|2022-05-17 12:00:20|206.87|203.97|206.86|203.96|206.89|203.99|206.85|203.95|10
1652788830000|2022-05-17 12:00:30|206.92|204.02|206.87|203.97|206.92|204.02|206.81|203.91|17
1652788840000|2022-05-17 12:00:40|206.86|203.96|206.8|203.9|206.87|203.97|206.8|203.9|7
1652788850000|2022-05-17 12:00:50|206.78|203.88|206.72|203.82|206.78|203.88|206.72|203.82|4
1652788860000|2022-05-17 12:01:00|206.74|203.84|206.72|203.82|206.83|203.93|206.69|203.79|20
1652788870000|2022-05-17 12:01:10|206.71|203.81|206.7|203.8|206.72|203.82|206.67|203.77|18
1652788880000|2022-05-17 12:01:20|206.69|203.79|206.65|203.75|206.69|203.79|206.61|203.71|18
1652788890000|2022-05-17 12:01:30|206.64|203.74|206.57|203.67|206.64|203.74|206.57|203.67|7
1652788900000|2022-05-17 12:01:40|206.56|203.66|206.52|203.62|206.61|203.71|206.52|203.62|12
1652788910000|2022-05-17 12:01:50|206.51|203.61|206.61|203.71|206.62|203.72|206.49|203.59|13
1652788920000|2022-05-17 12:02:00|206.59|203.69|206.6|203.7|206.67|203.77|206.57|203.67|19
1652788930000|2022-05-17 12:02:10|206.61|203.71|206.63|203.73|206.65|203.75|206.6|203.7|14
1652788940000|2022-05-17 12:02:20|206.64|203.74|206.61|203.71|206.67|203.77|206.6|203.7|13
1652788950000|2022-05-17 12:02:30|206.62|203.72|206.61|203.71|206.64|203.74|206.6|203.7|12
1652788960000|2022-05-17 12:02:40|206.6|203.7|206.65|203.75|206.67|203.77|206.59|203.69|18
1652788970000|2022-05-17 12:02:50|206.66|203.76|206.64|203.74|206.66|203.76|206.56|203.66|13
1652788980000|2022-05-17 12:03:00|206.65|203.75|206.67|203.77|206.74|203.84|206.62|203.72|15
1652788990000|2022-05-17 12:03:10|206.68|203.78|206.65|203.75|206.71|203.81|206.65|203.75|12
1652789000000|2022-05-17 12:03:20|206.66|203.76|206.67|203.77|206.71|203.81|206.66|203.76|7
1652789010000|2022-05-17 12:03:30|206.66|203.76|206.68|203.78|206.68|203.78|206.58|203.68|12
1652789020000|2022-05-17 12:03:40|206.64|203.74|206.6|203.7|206.66|203.76|206.59|203.69|8
1652789030000|2022-05-17 12:03:50|206.63|203.73|206.58|203.68|206.65|203.75|206.58|203.68|10
1652789040000|2022-05-17 12:04:00|206.59|203.69|206.58|203.68|206.59|203.69|206.57|203.67|6
1652789050000|2022-05-17 12:04:10|206.59|203.69|206.76|203.86|206.76|203.86|206.59|203.69|14
1652789060000|2022-05-17 12:04:20|206.78|203.88|206.78|203.88|206.82|203.92|206.78|203.88|11
1652789070000|2022-05-17 12:04:30|206.73|203.83|206.74|203.84|206.74|203.84|206.72|203.82|6
1652789080000|2022-05-17 12:04:40|206.73|203.83|206.72|203.82|206.73|203.83|206.69|203.79|11
1652789090000|2022-05-17 12:04:50|206.73|203.83|206.76|203.86|206.8|203.9|206.7|203.8|15
1652789100000|2022-05-17 12:05:00|206.77|203.87|206.69|203.79|206.77|203.87|206.68|203.78|16
1652789110000|2022-05-17 12:05:10|206.71|203.81|206.7|203.8|206.77|203.87|206.7|203.8|14
1652789120000|2022-05-17 12:05:20|206.71|203.81|206.72|203.82|206.72|203.82|206.71|203.81|2
1652789130000|2022-05-17 12:05:30|206.73|203.83|206.82|203.92|206.82|203.92|206.73|203.83|8
1652789140000|2022-05-17 12:05:40|206.8|203.9|206.8|203.9|206.81|203.91|206.79|203.89|10
1652789150000|2022-05-17 12:05:50|206.81|203.91|206.82|203.92|206.84|203.94|206.81|203.91|6
1652789160000|2022-05-17 12:06:00|206.8|203.9|206.8|203.9|206.8|203.9|206.78|203.88|9
1652789170000|2022-05-17 12:06:10|206.81|203.91|206.81|203.91|206.81|203.91|206.81|203.91|1
1652789180000|2022-05-17 12:06:20|206.78|203.88|206.77|203.87|206.78|203.88|206.77|203.87|2
1652789190000|2022-05-17 12:06:30|206.78|203.88|206.8|203.9|206.8|203.9|206.77|203.87|5
1652789200000|2022-05-17 12:06:40|206.81|203.91|206.83|203.93|206.83|203.93|206.81|203.91|2
1652789210000|2022-05-17 12:06:50|206.85|203.95|206.84|203.94|206.85|203.95|206.83|203.93|3
1652789220000|2022-05-17 12:07:00|206.87|203.97|206.97|204.07|206.97|204.07|206.87|203.97|5
1652789230000|2022-05-17 12:07:10|206.98|204.08|206.97|204.07|206.98|204.08|206.96|204.06|4
1652789240000|2022-05-17 12:07:20|206.96|204.06|206.97|204.07|206.97|204.07|206.96|204.06|2
1652789250000|2022-05-17 12:07:30|206.98|204.08|207.03|204.13|207.07|204.17|206.98|204.08|8
1652789260000|2022-05-17 12:07:40|207.04|204.14|207.02|204.12|207.07|204.17|207.02|204.12|8
1652789270000|2022-05-17 12:07:50|207|204.1|207.01|204.11|207.02|204.12|207|204.1|4
1652789280000|2022-05-17 12:08:00|207.02|204.12|207.01|204.11|207.03|204.13|207|204.1|9
1652789290000|2022-05-17 12:08:10|207.02|204.12|207.1|204.2|207.1|204.2|207.02|204.12|9
1652789300000|2022-05-17 12:08:20|207.11|204.21|207.06|204.16|207.11|204.21|207.06|204.16|7
1652789310000|2022-05-17 12:08:30|207.05|204.15|207.05|204.15|207.07|204.17|207.04|204.14|8
1652789320000|2022-05-17 12:08:40|207.06|204.16|207.06|204.16|207.06|204.16|207.06|204.16|1
1652789330000|2022-05-17 12:08:50|207.07|204.17|207.12|204.22|207.12|204.22|207.07|204.17|9
1652789340000|2022-05-17 12:09:00|207.11|204.21|207.22|204.32|207.22|204.32|207.11|204.21|3
1652789350000|2022-05-17 12:09:10|207.23|204.33|207.23|204.33|207.25|204.35|207.22|204.32|9
1652789360000|2022-05-17 12:09:20|207.22|204.32|207.23|204.33|207.24|204.34|207.19|204.29|7
1652789370000|2022-05-17 12:09:30|207.24|204.34|207.26|204.36|207.26|204.36|207.22|204.32|7
1652789380000|2022-05-17 12:09:40|207.28|204.38|207.29|204.39|207.31|204.41|207.27|204.37|9
1652789390000|2022-05-17 12:09:50|207.27|204.37|207.3|204.4|207.33|204.43|207.23|204.33|10
1652789400000|2022-05-17 12:10:00|207.42|204.52|207.4|204.5|207.51|204.61|207.39|204.49|15
1652789410000|2022-05-17 12:10:10|207.42|204.52|207.39|204.49|207.44|204.54|207.39|204.49|10
1652789420000|2022-05-17 12:10:20|207.4|204.5|207.39|204.49|207.4|204.5|207.39|204.49|2
1652789430000|2022-05-17 12:10:30|207.42|204.52|207.33|204.43|207.42|204.52|207.32|204.42|11
1652789440000|2022-05-17 12:10:40|207.37|204.47|207.36|204.46|207.39|204.49|207.35|204.45|9
1652789450000|2022-05-17 12:10:50|207.37|204.47|207.36|204.46|207.37|204.47|207.36|204.46|2
1652789460000|2022-05-17 12:11:00|207.37|204.47|207.35|204.45|207.37|204.47|207.34|204.44|13
1652789470000|2022-05-17 12:11:10|207.34|204.44|207.26|204.36|207.34|204.44|207.26|204.36|4
1652789480000|2022-05-17 12:11:20|207.27|204.37|207.22|204.32|207.27|204.37|207.22|204.32|6
1652789490000|2022-05-17 12:11:30|207.24|204.34|207.06|204.16|207.24|204.34|207.05|204.15|11
1652789500000|2022-05-17 12:11:40|207.05|204.15|207.02|204.12|207.06|204.16|207.02|204.12|6
1652789510000|2022-05-17 12:11:50|207.03|204.13|207.14|204.24|207.16|204.26|207.03|204.13|9
1652789520000|2022-05-17 12:12:00|207.13|204.23|207.13|204.23|207.13|204.23|207.12|204.22|3
1652789530000|2022-05-17 12:12:10|207.12|204.22|207.33|204.43|207.33|204.43|207.11|204.21|15
1652789540000|2022-05-17 12:12:20|207.32|204.42|207.38|204.48|207.39|204.49|207.32|204.42|11
1652789550000|2022-05-17 12:12:30|207.39|204.49|207.39|204.49|207.39|204.49|207.38|204.48|3
1652789560000|2022-05-17 12:12:40|207.41|204.51|207.33|204.43|207.41|204.51|207.32|204.42|14
1652789570000|2022-05-17 12:12:50|207.34|204.44|207.25|204.35|207.34|204.44|207.25|204.35|7
1652789580000|2022-05-17 12:13:00|207.24|204.34|207.06|204.16|207.24|204.34|207.06|204.16|7
1652789590000|2022-05-17 12:13:10|207.05|204.15|207.06|204.16|207.09|204.19|206.96|204.06|20
1652789600000|2022-05-17 12:13:20|207.05|204.15|207.05|204.15|207.06|204.16|207.05|204.15|3
1652789610000|2022-05-17 12:13:30|207.04|204.14|206.99|204.09|207.07|204.17|206.99|204.09|11
1652789630000|2022-05-17 12:13:50|206.98|204.08|207|204.1|207.01|204.11|206.98|204.08|5
1652789640000|2022-05-17 12:14:00|206.99|204.09|207.02|204.12|207.07|204.17|206.99|204.09|9
1652789650000|2022-05-17 12:14:10|207.03|204.13|207.04|204.14|207.05|204.15|207.01|204.11|7
1652789660000|2022-05-17 12:14:20|207.03|204.13|207.14|204.24|207.16|204.26|207.03|204.13|14
1652789670000|2022-05-17 12:14:30|207.13|204.23|207.01|204.11|207.14|204.24|207.01|204.11|8
1652789680000|2022-05-17 12:14:40|206.99|204.09|206.98|204.08|206.99|204.09|206.97|204.07|4
1652789690000|2022-05-17 12:14:50|206.97|204.07|206.78|203.88|206.97|204.07|206.78|203.88|12
1652789700000|2022-05-17 12:15:00|206.79|203.89|207.02|204.12|207.03|204.13|206.79|203.89|18
1652789710000|2022-05-17 12:15:10|207.01|204.11|206.89|203.99|207.03|204.13|206.87|203.97|15
1652789720000|2022-05-17 12:15:20|206.88|203.98|207|204.1|207.02|204.12|206.87|203.97|14
1652789730000|2022-05-17 12:15:30|207.01|204.11|207.02|204.12|207.02|204.12|207|204.1|6
1652789750000|2022-05-17 12:15:50|207.08|204.18|207.02|204.12|207.1|204.2|207.02|204.12|11
1652789760000|2022-05-17 12:16:00|207.03|204.13|207.03|204.13|207.05|204.15|207.01|204.11|7
1652789770000|2022-05-17 12:16:10|207.04|204.14|207.1|204.2|207.1|204.2|207.04|204.14|9
1652789780000|2022-05-17 12:16:20|207.06|204.16|207.12|204.22|207.12|204.22|207.06|204.16|5
1652789790000|2022-05-17 12:16:30|207.1|204.2|207.07|204.17|207.1|204.2|207.04|204.14|5
1652789800000|2022-05-17 12:16:40|207.08|204.18|207.09|204.19|207.17|204.27|207.08|204.18|7
1652789810000|2022-05-17 12:16:50|207.19|204.29|207.19|204.29|207.19|204.29|207.17|204.27|4
1652789820000|2022-05-17 12:17:00|207.2|204.3|207.21|204.31|207.21|204.31|207.19|204.29|7
1652789830000|2022-05-17 12:17:10|207.22|204.32|207.25|204.35|207.25|204.35|207.2|204.3|5
1652789840000|2022-05-17 12:17:20|207.27|204.37|207.3|204.4|207.3|204.4|207.27|204.37|3
1652789850000|2022-05-17 12:17:30|207.29|204.39|207.34|204.44|207.34|204.44|207.29|204.39|9
1652789860000|2022-05-17 12:17:40|207.33|204.43|207.4|204.5|207.46|204.56|207.3|204.4|21
1652789870000|2022-05-17 12:17:50|207.41|204.51|207.44|204.54|207.44|204.54|207.39|204.49|11
1652789880000|2022-05-17 12:18:00|207.45|204.55|207.59|204.69|207.59|204.69|207.44|204.54|11
1652789890000|2022-05-17 12:18:10|207.61|204.71|207.97|205.07|208.07|205.17|207.61|204.71|30
1652789900000|2022-05-17 12:18:20|208|205.1|207.9|205|208.06|205.16|207.9|205|14
1652789910000|2022-05-17 12:18:30|207.92|205.02|207.74|204.84|207.93|205.03|207.72|204.82|21
1652789920000|2022-05-17 12:18:40|207.72|204.82|207.81|204.91|207.81|204.91|207.72|204.82|9
1652789930000|2022-05-17 12:18:50|207.82|204.92|207.76|204.86|207.84|204.94|207.74|204.84|19
1652789940000|2022-05-17 12:19:00|207.78|204.88|207.95|205.05|207.96|205.06|207.78|204.88|20
1652789950000|2022-05-17 12:19:10|207.96|205.06|207.96|205.06|208.02|205.12|207.96|205.06|15
1652789960000|2022-05-17 12:19:20|207.99|205.09|208.01|205.11|208.01|205.11|207.99|205.09|3
1652789970000|2022-05-17 12:19:30|208|205.1|207.99|205.09|208.02|205.12|207.98|205.08|5
1652789980000|2022-05-17 12:19:40|208.01|205.11|207.99|205.09|208.01|205.11|207.98|205.08|3
1652789990000|2022-05-17 12:19:50|208|205.1|207.9|205|208.01|205.11|207.9|205|6
1652790000000|2022-05-17 12:20:00|207.89|204.99|207.91|205.01|207.93|205.03|207.89|204.99|12
1652790010000|2022-05-17 12:20:10|207.9|205|207.95|205.05|208|205.1|207.9|205|11
1652790020000|2022-05-17 12:20:20|207.96|205.06|207.99|205.09|207.99|205.09|207.94|205.04|9
1652790030000|2022-05-17 12:20:30|207.97|205.07|207.97|205.07|207.97|205.07|207.92|205.02|6
1652790040000|2022-05-17 12:20:40|207.98|205.08|207.96|205.06|207.98|205.08|207.87|204.97|10
1652790050000|2022-05-17 12:20:50|207.95|205.05|207.99|205.09|208|205.1|207.94|205.04|14
1652790060000|2022-05-17 12:21:00|208|205.1|208.02|205.12|208.02|205.12|207.97|205.07|7
1652790070000|2022-05-17 12:21:10|208.01|205.11|208.11|205.21|208.11|205.21|207.99|205.09|9
1652790080000|2022-05-17 12:21:20|208.16|205.26|208.18|205.28|208.21|205.31|208.16|205.26|15
1652790090000|2022-05-17 12:21:30|208.19|205.29|208.17|205.27|208.19|205.29|208.15|205.25|18
1652790100000|2022-05-17 12:21:40|208.16|205.26|208.2|205.3|208.2|205.3|208.16|205.26|15
1652790110000|2022-05-17 12:21:50|208.18|205.28|208.21|205.31|208.21|205.31|208.16|205.26|12
1652790120000|2022-05-17 12:22:00|208.18|205.28|208.2|205.3|208.21|205.31|208.17|205.27|10
1652790130000|2022-05-17 12:22:10|208.17|205.27|208.18|205.28|208.19|205.29|208.17|205.27|8
1652790140000|2022-05-17 12:22:20|208.19|205.29|208.17|205.27|208.21|205.31|208.14|205.24|14
1652790150000|2022-05-17 12:22:30|208.18|205.28|208.2|205.3|208.2|205.3|208.18|205.28|3
1652790160000|2022-05-17 12:22:40|208.18|205.28|208.19|205.29|208.19|205.29|208.16|205.26|16
1652790170000|2022-05-17 12:22:50|208.18|205.28|208.35|205.45|208.36|205.46|208.18|205.28|19
1652790180000|2022-05-17 12:23:00|208.36|205.46|208.3|205.4|208.37|205.47|208.23|205.33|20
1652790190000|2022-05-17 12:23:10|208.31|205.41|208.42|205.52|208.43|205.53|208.31|205.41|9
1652790200000|2022-05-17 12:23:20|208.43|205.53|208.6|205.7|208.65|205.75|208.43|205.53|31
1652790210000|2022-05-17 12:23:30|208.59|205.69|208.44|205.54|208.6|205.7|208.44|205.54|10
1652790220000|2022-05-17 12:23:40|208.41|205.51|208.4|205.5|208.49|205.59|208.4|205.5|21
1652790230000|2022-05-17 12:23:50|208.39|205.49|208.45|205.55|208.45|205.55|208.39|205.49|15
1652790240000|2022-05-17 12:24:00|208.54|205.64|208.58|205.68|208.64|205.74|208.54|205.64|18
1652790250000|2022-05-17 12:24:10|208.59|205.69|208.61|205.71|208.64|205.74|208.57|205.67|18
1652790260000|2022-05-17 12:24:20|208.63|205.73|208.64|205.74|208.7|205.8|208.63|205.73|18
1652790270000|2022-05-17 12:24:30|208.61|205.71|208.52|205.62|208.61|205.71|208.47|205.57|23
1652790280000|2022-05-17 12:24:40|208.56|205.66|208.54|205.64|208.59|205.69|208.54|205.64|16
1652790290000|2022-05-17 12:24:50|208.55|205.65|208.56|205.66|208.59|205.69|208.54|205.64|13
1652790300000|2022-05-17 12:25:00|208.55|205.65|208.51|205.61|208.55|205.65|208.51|205.61|5
1652790310000|2022-05-17 12:25:10|208.54|205.64|208.61|205.71|208.62|205.72|208.54|205.64|15
1652790320000|2022-05-17 12:25:20|208.58|205.68|208.19|205.29|208.58|205.68|208.15|205.25|22
1652790330000|2022-05-17 12:25:30|208.2|205.3|208.37|205.47|208.38|205.48|208.15|205.25|26
1652790340000|2022-05-17 12:25:40|208.32|205.42|208.4|205.5|208.46|205.56|208.3|205.4|24
1652790350000|2022-05-17 12:25:50|208.38|205.48|208.37|205.47|208.4|205.5|208.37|205.47|9
1652790360000|2022-05-17 12:26:00|208.4|205.5|208.27|205.37|208.41|205.51|208.27|205.37|18
1652790370000|2022-05-17 12:26:10|208.32|205.42|208.34|205.44|208.37|205.47|208.28|205.38|15
1652790380000|2022-05-17 12:26:20|208.35|205.45|208.41|205.51|208.41|205.51|208.28|205.38|19
1652790390000|2022-05-17 12:26:30|208.4|205.5|208.26|205.36|208.4|205.5|208.26|205.36|18
1652790400000|2022-05-17 12:26:40|208.25|205.35|208.28|205.38|208.29|205.39|208.24|205.34|16
1652790410000|2022-05-17 12:26:50|208.27|205.37|208.29|205.39|208.29|205.39|208.25|205.35|8
1652790420000|2022-05-17 12:27:00|208.25|205.35|208.28|205.38|208.29|205.39|208.25|205.35|5
1652790430000|2022-05-17 12:27:10|208.29|205.39|208.27|205.37|208.29|205.39|208.27|205.37|3
1652790440000|2022-05-17 12:27:20|208.28|205.38|207.85|204.95|208.28|205.38|207.82|204.92|14
1652790450000|2022-05-17 12:27:30|207.87|204.97|207.81|204.91|207.87|204.97|207.81|204.91|23
1652790460000|2022-05-17 12:27:40|207.8|204.9|207.84|204.94|207.86|204.96|207.8|204.9|18
1652790470000|2022-05-17 12:27:50|207.83|204.93|207.78|204.88|207.83|204.93|207.78|204.88|8
1652790480000|2022-05-17 12:28:00|207.8|204.9|207.83|204.93|207.86|204.96|207.8|204.9|10
1652790490000|2022-05-17 12:28:10|207.82|204.92|207.8|204.9|207.85|204.95|207.78|204.88|18
1652790500000|2022-05-17 12:28:20|207.82|204.92|207.68|204.78|207.82|204.92|207.68|204.78|11
1652790510000|2022-05-17 12:28:30|207.67|204.77|207.69|204.79|207.69|204.79|207.67|204.77|5
1652790530000|2022-05-17 12:28:50|207.7|204.8|207.67|204.77|207.7|204.8|207.67|204.77|4
1652790540000|2022-05-17 12:29:00|207.68|204.78|207.66|204.76|207.69|204.79|207.66|204.76|6
1652790550000|2022-05-17 12:29:10|207.65|204.75|207.67|204.77|207.67|204.77|207.52|204.62|22
1652790560000|2022-05-17 12:29:20|207.65|204.75|207.63|204.73|207.71|204.81|207.6|204.7|18
1652790570000|2022-05-17 12:29:30|207.71|204.81|207.81|204.91|207.81|204.91|207.69|204.79|15
1652790580000|2022-05-17 12:29:40|207.8|204.9|207.79|204.89|207.86|204.96|207.79|204.89|12
1652790590000|2022-05-17 12:29:50|207.81|204.91|207.79|204.89|207.83|204.93|207.78|204.88|12
1652790600000|2022-05-17 12:30:00|207.74|204.84|208.07|205.17|208.11|205.21|207.74|204.84|28
1652790610000|2022-05-17 12:30:10|208.09|205.19|207.68|204.78|208.09|205.19|207.68|204.78|28
1652790620000|2022-05-17 12:30:20|207.69|204.79|207.89|204.99|207.89|204.99|207.69|204.79|24
1652790630000|2022-05-17 12:30:30|207.87|204.97|207.56|204.66|207.87|204.97|207.56|204.66|23
1652790640000|2022-05-17 12:30:40|207.57|204.67|207.55|204.65|207.65|204.75|207.54|204.64|22
1652790650000|2022-05-17 12:30:50|207.56|204.66|207.58|204.68|207.58|204.68|207.52|204.62|12
1652790660000|2022-05-17 12:31:00|207.61|204.71|207.49|204.59|207.67|204.77|207.46|204.56|27
1652790670000|2022-05-17 12:31:10|207.48|204.58|207.46|204.56|207.49|204.59|207.45|204.55|17
1652790680000|2022-05-17 12:31:20|207.47|204.57|207.5|204.6|207.55|204.65|207.47|204.57|16
1652790690000|2022-05-17 12:31:30|207.51|204.61|207.5|204.6|207.52|204.62|207.48|204.58|14
1652790700000|2022-05-17 12:31:40|207.51|204.61|207.49|204.59|207.51|204.61|207.48|204.58|5
1652790710000|2022-05-17 12:31:50|207.48|204.58|207.53|204.63|207.54|204.64|207.46|204.56|21
1652790720000|2022-05-17 12:32:00|207.54|204.64|207.5|204.6|207.54|204.64|207.47|204.57|20
1652790730000|2022-05-17 12:32:10|207.52|204.62|207.52|204.62|207.55|204.65|207.46|204.56|16
1652790740000|2022-05-17 12:32:20|207.54|204.64|207.63|204.73|207.63|204.73|207.53|204.63|16
1652790750000|2022-05-17 12:32:30|207.6|204.7|207.59|204.69|207.63|204.73|207.58|204.68|15
1652790760000|2022-05-17 12:32:40|207.58|204.68|207.6|204.7|207.6|204.7|207.57|204.67|9
1652790770000|2022-05-17 12:32:50|207.61|204.71|207.64|204.74|207.66|204.76|207.61|204.71|9
1652790780000|2022-05-17 12:33:00|207.63|204.73|207.71|204.81|207.71|204.81|207.62|204.72|20
1652790790000|2022-05-17 12:33:10|207.72|204.82|207.73|204.83|207.76|204.86|207.71|204.81|16
1652790800000|2022-05-17 12:33:20|207.75|204.85|207.79|204.89|207.8|204.9|207.75|204.85|16
1652790810000|2022-05-17 12:33:30|207.8|204.9|207.77|204.87|207.82|204.92|207.75|204.85|15
1652790820000|2022-05-17 12:33:40|207.75|204.85|207.76|204.86|207.8|204.9|207.75|204.85|9
1652790830000|2022-05-17 12:33:50|207.75|204.85|207.76|204.86|207.79|204.89|207.75|204.85|15
1652790840000|2022-05-17 12:34:00|207.77|204.87|207.82|204.92|207.82|204.92|207.77|204.87|15
1652790850000|2022-05-17 12:34:10|207.79|204.89|207.82|204.92|207.82|204.92|207.79|204.89|6
1652790860000|2022-05-17 12:34:20|207.81|204.91|207.91|205.01|207.93|205.03|207.81|204.91|11
1652790870000|2022-05-17 12:34:30|207.88|204.98|208.1|205.2|208.11|205.21|207.88|204.98|18
1652790880000|2022-05-17 12:34:40|208.09|205.19|208.13|205.23|208.18|205.28|208.09|205.19|10
1652790890000|2022-05-17 12:34:50|208.09|205.19|208.1|205.2|208.12|205.22|208.09|205.19|9
1652790900000|2022-05-17 12:35:00|208.11|205.21|207.99|205.09|208.11|205.21|207.91|205.01|10
1652790910000|2022-05-17 12:35:10|208|205.1|208.04|205.14|208.04|205.14|207.97|205.07|15
1652790920000|2022-05-17 12:35:20|208.05|205.15|208.1|205.2|208.12|205.22|208.05|205.15|16
1652790930000|2022-05-17 12:35:30|208.08|205.18|208.1|205.2|208.11|205.21|208.08|205.18|7
1652790940000|2022-05-17 12:35:40|208.09|205.19|208.09|205.19|208.09|205.19|208.09|205.19|1
1652790950000|2022-05-17 12:35:50|208.08|205.18|208.14|205.24|208.14|205.24|208.07|205.17|6
1652790960000|2022-05-17 12:36:00|208.15|205.25|208.14|205.24|208.17|205.27|208.1|205.2|13
1652790970000|2022-05-17 12:36:10|208.15|205.25|208.44|205.54|208.45|205.55|208.11|205.21|22
1652790980000|2022-05-17 12:36:20|208.45|205.55|208.41|205.51|208.46|205.56|208.4|205.5|11
1652790990000|2022-05-17 12:36:30|208.42|205.52|208.44|205.54|208.44|205.54|208.4|205.5|11
1652791000000|2022-05-17 12:36:40|208.45|205.55|208.43|205.53|208.46|205.56|208.42|205.52|15
1652791010000|2022-05-17 12:36:50|208.44|205.54|208.47|205.57|208.52|205.62|208.43|205.53|20
1652791020000|2022-05-17 12:37:00|208.48|205.58|208.45|205.55|208.55|205.65|208.45|205.55|22
1652791030000|2022-05-17 12:37:10|208.43|205.53|208.36|205.46|208.47|205.57|208.32|205.42|25
1652791040000|2022-05-17 12:37:20|208.37|205.47|208.4|205.5|208.42|205.52|208.33|205.43|24
1652791050000|2022-05-17 12:37:30|208.41|205.51|208.51|205.61|208.56|205.66|208.39|205.49|27
1652791060000|2022-05-17 12:37:40|208.52|205.62|208.5|205.6|208.55|205.65|208.48|205.58|17
1652791070000|2022-05-17 12:37:50|208.49|205.59|208.42|205.52|208.52|205.62|208.41|205.51|18
1652791080000|2022-05-17 12:38:00|208.43|205.53|208.44|205.54|208.5|205.6|208.43|205.53|12
1652791090000|2022-05-17 12:38:10|208.43|205.53|208.34|205.44|208.51|205.61|208.34|205.44|20
1652791100000|2022-05-17 12:38:20|208.33|205.43|208.46|205.56|208.46|205.56|208.33|205.43|23
1652791110000|2022-05-17 12:38:30|208.49|205.59|208.55|205.65|208.56|205.66|208.49|205.59|24
1652791120000|2022-05-17 12:38:40|208.52|205.62|208.53|205.63|208.53|205.63|208.51|205.61|12
1652791130000|2022-05-17 12:38:50|208.51|205.61|208.53|205.63|208.57|205.67|208.51|205.61|12
1652791140000|2022-05-17 12:39:00|208.52|205.62|208.57|205.67|208.57|205.67|208.52|205.62|17
1652791150000|2022-05-17 12:39:10|208.58|205.68|208.59|205.69|208.6|205.7|208.57|205.67|7
1652791160000|2022-05-17 12:39:20|208.61|205.71|208.64|205.74|208.65|205.75|208.57|205.67|18
1652791170000|2022-05-17 12:39:30|208.65|205.75|208.64|205.74|208.66|205.76|208.62|205.72|9
1652791180000|2022-05-17 12:39:40|208.62|205.72|208.52|205.62|208.63|205.73|208.52|205.62|16
1652791190000|2022-05-17 12:39:50|208.55|205.65|208.53|205.63|208.57|205.67|208.53|205.63|11
1652791200000|2022-05-17 12:40:00|208.56|205.66|208.56|205.66|208.56|205.66|208.49|205.59|9
1652791210000|2022-05-17 12:40:10|208.55|205.65|208.55|205.65|208.57|205.67|208.53|205.63|13
1652791220000|2022-05-17 12:40:20|208.56|205.66|208.59|205.69|208.6|205.7|208.53|205.63|14
1652791230000|2022-05-17 12:40:30|208.58|205.68|208.62|205.72|208.62|205.72|208.57|205.67|7
1652791240000|2022-05-17 12:40:40|208.61|205.71|208.54|205.64|208.61|205.71|208.54|205.64|10
1652791250000|2022-05-17 12:40:50|208.53|205.63|208.56|205.66|208.56|205.66|208.49|205.59|14
1652791260000|2022-05-17 12:41:00|208.48|205.58|208.44|205.54|208.53|205.63|208.42|205.52|22
1652791270000|2022-05-17 12:41:10|208.43|205.53|208.31|205.41|208.43|205.53|208.3|205.4|25
1652791280000|2022-05-17 12:41:20|208.3|205.4|208.25|205.35|208.3|205.4|208.23|205.33|14
1652791290000|2022-05-17 12:41:30|208.28|205.38|208.32|205.42|208.32|205.42|208.25|205.35|17
1652791300000|2022-05-17 12:41:40|208.33|205.43|208.46|205.56|208.47|205.57|208.33|205.43|20
1652791310000|2022-05-17 12:41:50|208.47|205.57|208.54|205.64|208.54|205.64|208.38|205.48|21
1652791320000|2022-05-17 12:42:00|208.53|205.63|208.42|205.52|208.53|205.63|208.4|205.5|20
1652791330000|2022-05-17 12:42:10|208.4|205.5|208.39|205.49|208.4|205.5|208.33|205.43|18
1652791340000|2022-05-17 12:42:20|208.38|205.48|208.33|205.43|208.38|205.48|208.33|205.43|7
1652791350000|2022-05-17 12:42:30|208.32|205.42|208.31|205.41|208.33|205.43|208.31|205.41|4
1652791360000|2022-05-17 12:42:40|208.29|205.39|208.22|205.32|208.31|205.41|208.22|205.32|12
1652791370000|2022-05-17 12:42:50|208.21|205.31|208.24|205.34|208.26|205.36|208.21|205.31|12
1652791380000|2022-05-17 12:43:00|208.26|205.36|208.32|205.42|208.33|205.43|208.26|205.36|13
1652791390000|2022-05-17 12:43:10|208.31|205.41|208.29|205.39|208.32|205.42|208.29|205.39|6
1652791400000|2022-05-17 12:43:20|208.28|205.38|208.23|205.33|208.29|205.39|208.22|205.32|8
1652791410000|2022-05-17 12:43:30|208.24|205.34|208.35|205.45|208.4|205.5|208.23|205.33|12
1652791420000|2022-05-17 12:43:40|208.34|205.44|208.27|205.37|208.37|205.47|208.24|205.34|21
1652791430000|2022-05-17 12:43:50|208.29|205.39|208.46|205.56|208.46|205.56|208.29|205.39|21
1652791440000|2022-05-17 12:44:00|208.35|205.45|208.43|205.53|208.45|205.55|208.34|205.44|20
1652791450000|2022-05-17 12:44:10|208.44|205.54|208.43|205.53|208.45|205.55|208.43|205.53|3
1652791460000|2022-05-17 12:44:20|208.42|205.52|208.47|205.57|208.47|205.57|208.35|205.45|14
1652791470000|2022-05-17 12:44:30|208.44|205.54|208.47|205.57|208.49|205.59|208.4|205.5|14
1652791480000|2022-05-17 12:44:40|208.48|205.58|208.47|205.57|208.48|205.58|208.47|205.57|6
1652791490000|2022-05-17 12:44:50|208.39|205.49|208.35|205.45|208.39|205.49|208.35|205.45|3
1652791500000|2022-05-17 12:45:00|208.38|205.48|208.52|205.62|208.58|205.68|208.38|205.48|23
1652791510000|2022-05-17 12:45:10|208.51|205.61|208.58|205.68|208.58|205.68|208.5|205.6|22
1652791520000|2022-05-17 12:45:20|208.59|205.69|208.56|205.66|208.59|205.69|208.53|205.63|18
1652791530000|2022-05-17 12:45:30|208.57|205.67|208.51|205.61|208.57|205.67|208.51|205.61|15
1652791540000|2022-05-17 12:45:40|208.5|205.6|208.41|205.51|208.5|205.6|208.39|205.49|13
1652791550000|2022-05-17 12:45:50|208.4|205.5|208.35|205.45|208.41|205.51|208.35|205.45|10
1652791560000|2022-05-17 12:46:00|208.37|205.47|208.36|205.46|208.41|205.51|208.36|205.46|11
1652791570000|2022-05-17 12:46:10|208.37|205.47|208.32|205.42|208.39|205.49|208.32|205.42|11
1652791580000|2022-05-17 12:46:20|208.36|205.46|208.35|205.45|208.36|205.46|208.31|205.41|11
1652791590000|2022-05-17 12:46:30|208.34|205.44|208.39|205.49|208.4|205.5|208.33|205.43|8
1652791600000|2022-05-17 12:46:40|208.4|205.5|208.38|205.48|208.4|205.5|208.38|205.48|5
1652791610000|2022-05-17 12:46:50|208.37|205.47|208.36|205.46|208.38|205.48|208.34|205.44|11
1652791620000|2022-05-17 12:47:00|208.37|205.47|208.34|205.44|208.38|205.48|208.32|205.42|15
1652791630000|2022-05-17 12:47:10|208.33|205.43|208.35|205.45|208.38|205.48|208.3|205.4|11
1652791640000|2022-05-17 12:47:20|208.34|205.44|208.32|205.42|208.35|205.45|208.32|205.42|12
1652791650000|2022-05-17 12:47:30|208.35|205.45|208.37|205.47|208.37|205.47|208.32|205.42|9
1652791660000|2022-05-17 12:47:40|208.36|205.46|208.33|205.43|208.39|205.49|208.33|205.43|15
1652791670000|2022-05-17 12:47:50|208.32|205.42|208.21|205.31|208.34|205.44|208.19|205.29|12
1652791680000|2022-05-17 12:48:00|208.24|205.34|208.24|205.34|208.26|205.36|208.23|205.33|10
1652791690000|2022-05-17 12:48:10|208.23|205.33|208.37|205.47|208.37|205.47|208.23|205.33|11
1652791700000|2022-05-17 12:48:20|208.4|205.5|208.43|205.53|208.45|205.55|208.4|205.5|14
1652791710000|2022-05-17 12:48:30|208.42|205.52|208.43|205.53|208.44|205.54|208.41|205.51|11
1652791720000|2022-05-17 12:48:40|208.44|205.54|208.41|205.51|208.44|205.54|208.41|205.51|5
1652791730000|2022-05-17 12:48:50|208.42|205.52|208.42|205.52|208.42|205.52|208.42|205.52|1
1652791740000|2022-05-17 12:49:00|208.41|205.51|208.41|205.51|208.43|205.53|208.41|205.51|4
1652791750000|2022-05-17 12:49:10|208.42|205.52|208.37|205.47|208.43|205.53|208.37|205.47|9
1652791760000|2022-05-17 12:49:20|208.38|205.48|208.3|205.4|208.38|205.48|208.3|205.4|18
1652791770000|2022-05-17 12:49:30|208.29|205.39|208.25|205.35|208.37|205.47|208.25|205.35|15
1652791780000|2022-05-17 12:49:40|208.24|205.34|208.26|205.36|208.26|205.36|208.23|205.33|7
1652791790000|2022-05-17 12:49:50|208.25|205.35|208.26|205.36|208.26|205.36|208.24|205.34|5
1652791800000|2022-05-17 12:50:00|208.25|205.35|208.25|205.35|208.26|205.36|208.24|205.34|6
1652791810000|2022-05-17 12:50:10|208.24|205.34|208.26|205.36|208.26|205.36|208.24|205.34|9
1652791820000|2022-05-17 12:50:20|208.25|205.35|208.36|205.46|208.37|205.47|208.25|205.35|11
1652791830000|2022-05-17 12:50:30|208.37|205.47|208.23|205.33|208.37|205.47|208.23|205.33|15
1652791840000|2022-05-17 12:50:40|208.22|205.32|208.21|205.31|208.26|205.36|208.19|205.29|8
1652791850000|2022-05-17 12:50:50|208.22|205.32|208.28|205.38|208.3|205.4|208.22|205.32|11
1652791860000|2022-05-17 12:51:00|208.27|205.37|208.3|205.4|208.3|205.4|208.27|205.37|6
1652791870000|2022-05-17 12:51:10|208.28|205.38|208.28|205.38|208.31|205.41|208.26|205.36|14
1652791880000|2022-05-17 12:51:20|208.26|205.36|208.29|205.39|208.29|205.39|208.26|205.36|4
1652791890000|2022-05-17 12:51:30|208.27|205.37|208.4|205.5|208.41|205.51|208.26|205.36|20
1652791900000|2022-05-17 12:51:40|208.41|205.51|208.38|205.48|208.41|205.51|208.37|205.47|9
1652791910000|2022-05-17 12:51:50|208.39|205.49|208.47|205.57|208.48|205.58|208.39|205.49|8
1652791920000|2022-05-17 12:52:00|208.48|205.58|208.65|205.75|208.68|205.78|208.48|205.58|14
1652791930000|2022-05-17 12:52:10|208.66|205.76|208.62|205.72|208.66|205.76|208.6|205.7|16
1652791940000|2022-05-17 12:52:20|208.63|205.73|208.61|205.71|208.64|205.74|208.59|205.69|9
1652791950000|2022-05-17 12:52:30|208.63|205.73|208.36|205.46|208.63|205.73|208.36|205.46|18
1652791960000|2022-05-17 12:52:40|208.32|205.42|208.4|205.5|208.41|205.51|208.3|205.4|14
1652791970000|2022-05-17 12:52:50|208.39|205.49|208.23|205.33|208.39|205.49|208.23|205.33|11
1652791980000|2022-05-17 12:53:00|208.25|205.35|208.22|205.32|208.26|205.36|208.21|205.31|13
1652791990000|2022-05-17 12:53:10|208.23|205.33|208.24|205.34|208.24|205.34|208.22|205.32|4
1652792000000|2022-05-17 12:53:20|208.23|205.33|208.2|205.3|208.23|205.33|208.18|205.28|11
1652792010000|2022-05-17 12:53:30|208.21|205.31|208.2|205.3|208.23|205.33|208.18|205.28|14
1652792020000|2022-05-17 12:53:40|208.19|205.29|208.22|205.32|208.25|205.35|208.15|205.25|23
1652792030000|2022-05-17 12:53:50|208.21|205.31|208.17|205.27|208.21|205.31|208.14|205.24|10
1652792040000|2022-05-17 12:54:00|208.18|205.28|208.27|205.37|208.32|205.42|208.17|205.27|14
1652792050000|2022-05-17 12:54:10|208.26|205.36|208.21|205.31|208.29|205.39|208.21|205.31|14
1652792060000|2022-05-17 12:54:20|208.2|205.3|208.16|205.26|208.2|205.3|208.14|205.24|11
1652792070000|2022-05-17 12:54:30|208.15|205.25|208.15|205.25|208.19|205.29|208.15|205.25|13
1652792080000|2022-05-17 12:54:40|208.16|205.26|208.15|205.25|208.19|205.29|208.15|205.25|13
1652792090000|2022-05-17 12:54:50|208.14|205.24|208.18|205.28|208.18|205.28|208.1|205.2|10
1652792100000|2022-05-17 12:55:00|208.17|205.27|208.11|205.21|208.19|205.29|208.1|205.2|10
1652792110000|2022-05-17 12:55:10|208.12|205.22|208.09|205.19|208.14|205.24|208.09|205.19|10
1652792120000|2022-05-17 12:55:20|208.1|205.2|208.51|205.61|208.77|205.87|208.1|205.2|25
1652792130000|2022-05-17 12:55:30|208.54|205.64|208.7|205.8|208.73|205.83|208.53|205.63|24
1652792140000|2022-05-17 12:55:40|208.66|205.76|208.74|205.84|208.74|205.84|208.66|205.76|7
1652792150000|2022-05-17 12:55:50|208.75|205.85|208.83|205.93|208.86|205.96|208.75|205.85|11
1652792160000|2022-05-17 12:56:00|208.79|205.89|208.79|205.89|208.82|205.92|208.78|205.88|8
1652792170000|2022-05-17 12:56:10|208.77|205.87|208.78|205.88|208.79|205.89|208.77|205.87|5
1652792180000|2022-05-17 12:56:20|208.77|205.87|208.79|205.89|208.79|205.89|208.75|205.85|13
1652792190000|2022-05-17 12:56:30|208.76|205.86|208.95|206.05|208.97|206.07|208.76|205.86|16
1652792200000|2022-05-17 12:56:40|208.96|206.06|208.86|205.96|208.96|206.06|208.86|205.96|12
1652792210000|2022-05-17 12:56:50|208.87|205.97|208.95|206.05|208.97|206.07|208.87|205.97|14
1652792220000|2022-05-17 12:57:00|208.96|206.06|208.96|206.06|208.96|206.06|208.93|206.03|3
1652792230000|2022-05-17 12:57:10|208.93|206.03|208.98|206.08|208.98|206.08|208.93|206.03|11
1652792240000|2022-05-17 12:57:20|208.97|206.07|208.98|206.08|208.98|206.08|208.93|206.03|10
1652792250000|2022-05-17 12:57:30|208.94|206.04|208.76|205.86|208.98|206.08|208.74|205.84|10
1652792260000|2022-05-17 12:57:40|208.77|205.87|208.9|206|208.91|206.01|208.77|205.87|12
1652792270000|2022-05-17 12:57:50|208.89|205.99|208.98|206.08|208.98|206.08|208.83|205.93|14
1652792280000|2022-05-17 12:58:00|208.96|206.06|208.92|206.02|208.96|206.06|208.91|206.01|9
1652792290000|2022-05-17 12:58:10|208.93|206.03|208.92|206.02|208.93|206.03|208.92|206.02|2
1652792300000|2022-05-17 12:58:20|208.93|206.03|208.94|206.04|208.94|206.04|208.92|206.02|4
1652792310000|2022-05-17 12:58:30|208.95|206.05|208.93|206.03|208.96|206.06|208.91|206.01|13
1652792320000|2022-05-17 12:58:40|208.94|206.04|208.99|206.09|209|206.1|208.94|206.04|9
1652792330000|2022-05-17 12:58:50|209|206.1|208.97|206.07|209.04|206.14|208.97|206.07|14
1652792340000|2022-05-17 12:59:00|208.98|206.08|208.99|206.09|208.99|206.09|208.95|206.05|11
1652792350000|2022-05-17 12:59:10|209|206.1|209.27|206.37|209.27|206.37|208.96|206.06|24
1652792360000|2022-05-17 12:59:20|209.24|206.34|209.3|206.4|209.32|206.42|209.24|206.34|23
1652792370000|2022-05-17 12:59:30|209.31|206.41|209.24|206.34|209.31|206.41|209.23|206.33|20
1652792380000|2022-05-17 12:59:40|209.23|206.33|209.13|206.23|209.23|206.33|209.11|206.21|13
1652792390000|2022-05-17 12:59:50|209.06|206.16|209.05|206.15|209.06|206.16|209.04|206.14|3
1652792400000|2022-05-17 13:00:00|209.06|206.16|209.17|206.27|209.19|206.29|209.06|206.16|19
1652792410000|2022-05-17 13:00:10|209.15|206.25|209.14|206.24|209.22|206.32|209.13|206.23|23
1652792420000|2022-05-17 13:00:20|209.18|206.28|209.15|206.25|209.22|206.32|209.14|206.24|18
1652792430000|2022-05-17 13:00:30|209.16|206.26|209.15|206.25|209.19|206.29|209.14|206.24|16
1652792440000|2022-05-17 13:00:40|209.17|206.27|209.07|206.17|209.17|206.27|209.06|206.16|11
1652792450000|2022-05-17 13:00:50|209.02|206.12|208.82|205.92|209.03|206.13|208.82|205.92|14
1652792460000|2022-05-17 13:01:00|208.84|205.94|208.83|205.93|208.85|205.95|208.82|205.92|9
1652792470000|2022-05-17 13:01:10|208.84|205.94|208.92|206.02|209.02|206.12|208.83|205.93|14
1652792480000|2022-05-17 13:01:20|208.86|205.96|208.87|205.97|208.89|205.99|208.86|205.96|6
1652792490000|2022-05-17 13:01:30|208.84|205.94|208.83|205.93|208.84|205.94|208.81|205.91|9
1652792500000|2022-05-17 13:01:40|208.84|205.94|208.86|205.96|208.9|206|208.84|205.94|10
1652792510000|2022-05-17 13:01:50|208.85|205.95|208.83|205.93|208.91|206.01|208.82|205.92|13
1652792520000|2022-05-17 13:02:00|208.82|205.92|208.77|205.87|208.82|205.92|208.77|205.87|2
1652792530000|2022-05-17 13:02:10|208.76|205.86|208.76|205.86|208.8|205.9|208.76|205.86|9
1652792550000|2022-05-17 13:02:30|208.74|205.84|208.76|205.86|208.76|205.86|208.74|205.84|3
1652792560000|2022-05-17 13:02:40|208.75|205.85|208.75|205.85|208.76|205.86|208.74|205.84|7
1652792570000|2022-05-17 13:02:50|208.74|205.84|208.75|205.85|208.76|205.86|208.74|205.84|3
1652792580000|2022-05-17 13:03:00|208.71|205.81|208.7|205.8|208.71|205.81|208.69|205.79|4
1652792590000|2022-05-17 13:03:10|208.69|205.79|208.57|205.67|208.69|205.79|208.57|205.67|8
1652792600000|2022-05-17 13:03:20|208.56|205.66|208.63|205.73|208.63|205.73|208.56|205.66|5
1652792610000|2022-05-17 13:03:30|208.64|205.74|208.66|205.76|208.66|205.76|208.64|205.74|8
1652792620000|2022-05-17 13:03:40|208.65|205.75|208.65|205.75|208.65|205.75|208.65|205.75|1
1652792630000|2022-05-17 13:03:50|208.64|205.74|208.51|205.61|208.64|205.74|208.5|205.6|13
1652792640000|2022-05-17 13:04:00|208.5|205.6|208.44|205.54|208.51|205.61|208.42|205.52|11
1652792650000|2022-05-17 13:04:10|208.45|205.55|208.49|205.59|208.57|205.67|208.45|205.55|11
1652792660000|2022-05-17 13:04:20|208.47|205.57|208.47|205.57|208.47|205.57|208.43|205.53|8
1652792670000|2022-05-17 13:04:30|208.54|205.64|208.49|205.59|208.56|205.66|208.45|205.55|14
1652792680000|2022-05-17 13:04:40|208.5|205.6|208.49|205.59|208.51|205.61|208.48|205.58|10
1652792690000|2022-05-17 13:04:50|208.51|205.61|208.51|205.61|208.52|205.62|208.51|205.61|3
1652792700000|2022-05-17 13:05:00|208.5|205.6|208.47|205.57|208.5|205.6|208.44|205.54|11
1652792710000|2022-05-17 13:05:10|208.51|205.61|208.42|205.52|208.51|205.61|208.41|205.51|12
1652792720000|2022-05-17 13:05:20|208.41|205.51|208.41|205.51|208.42|205.52|208.41|205.51|3
1652792730000|2022-05-17 13:05:30|208.42|205.52|208.44|205.54|208.45|205.55|208.41|205.51|9
1652792740000|2022-05-17 13:05:40|208.43|205.53|208.44|205.54|208.46|205.56|208.43|205.53|6
1652792750000|2022-05-17 13:05:50|208.46|205.56|208.43|205.53|208.46|205.56|208.43|205.53|3
1652792760000|2022-05-17 13:06:00|208.42|205.52|208.4|205.5|208.42|205.52|208.4|205.5|3
1652792770000|2022-05-17 13:06:10|208.42|205.52|208.41|205.51|208.42|205.52|208.41|205.51|2
1652792780000|2022-05-17 13:06:20|208.36|205.46|208.24|205.34|208.36|205.46|208.23|205.33|13
1652792790000|2022-05-17 13:06:30|208.27|205.37|208.36|205.46|208.37|205.47|208.27|205.37|6
1652792800000|2022-05-17 13:06:40|208.34|205.44|208.32|205.42|208.34|205.44|208.31|205.41|10
1652792810000|2022-05-17 13:06:50|208.31|205.41|208.32|205.42|208.36|205.46|208.3|205.4|8
1652792820000|2022-05-17 13:07:00|208.33|205.43|208.31|205.41|208.34|205.44|208.31|205.41|6
1652792830000|2022-05-17 13:07:10|208.32|205.42|208.33|205.43|208.34|205.44|208.3|205.4|12
1652792840000|2022-05-17 13:07:20|208.34|205.44|208.32|205.42|208.37|205.47|208.32|205.42|12
1652792850000|2022-05-17 13:07:30|208.31|205.41|208.33|205.43|208.33|205.43|208.31|205.41|5
1652792860000|2022-05-17 13:07:40|208.32|205.42|208.32|205.42|208.32|205.42|208.32|205.42|1
1652792870000|2022-05-17 13:07:50|208.31|205.41|208.32|205.42|208.32|205.42|208.31|205.41|4
1652792880000|2022-05-17 13:08:00|208.31|205.41|208.29|205.39|208.31|205.41|208.29|205.39|5
1652792890000|2022-05-17 13:08:10|208.28|205.38|208.28|205.38|208.3|205.4|208.27|205.37|4
1652792910000|2022-05-17 13:08:30|208.29|205.39|208.27|205.37|208.3|205.4|208.27|205.37|5
1652792920000|2022-05-17 13:08:40|208.29|205.39|208.28|205.38|208.3|205.4|208.27|205.37|9
1652792930000|2022-05-17 13:08:50|208.27|205.37|208.26|205.36|208.27|205.37|208.26|205.36|2
1652792940000|2022-05-17 13:09:00|208.28|205.38|208.27|205.37|208.28|205.38|208.24|205.34|8
1652792950000|2022-05-17 13:09:10|208.26|205.36|208.28|205.38|208.29|205.39|208.24|205.34|15
1652792960000|2022-05-17 13:09:20|208.29|205.39|208.28|205.38|208.29|205.39|208.26|205.36|10
1652792970000|2022-05-17 13:09:30|208.29|205.39|208.32|205.42|208.34|205.44|208.28|205.38|11
1652792980000|2022-05-17 13:09:40|208.37|205.47|208.51|205.61|208.52|205.62|208.35|205.45|15
1652792990000|2022-05-17 13:09:50|208.5|205.6|208.63|205.73|208.69|205.79|208.5|205.6|14
1652793000000|2022-05-17 13:10:00|208.64|205.74|208.5|205.6|208.64|205.74|208.5|205.6|17
1652793010000|2022-05-17 13:10:10|208.51|205.61|208.49|205.59|208.51|205.61|208.49|205.59|5
1652793020000|2022-05-17 13:10:20|208.44|205.54|208.62|205.72|208.62|205.72|208.43|205.53|13
1652793030000|2022-05-17 13:10:30|208.63|205.73|208.61|205.71|208.63|205.73|208.6|205.7|7
1652793040000|2022-05-17 13:10:40|208.6|205.7|208.55|205.65|208.61|205.71|208.54|205.64|11
1652793050000|2022-05-17 13:10:50|208.54|205.64|208.5|205.6|208.56|205.66|208.5|205.6|6
1652793060000|2022-05-17 13:11:00|208.52|205.62|208.49|205.59|208.52|205.62|208.48|205.58|5
1652793080000|2022-05-17 13:11:20|208.51|205.61|208.54|205.64|208.54|205.64|208.51|205.61|6
1652793090000|2022-05-17 13:11:30|208.53|205.63|208.49|205.59|208.53|205.63|208.47|205.57|7
1652793100000|2022-05-17 13:11:40|208.5|205.6|208.48|205.58|208.5|205.6|208.47|205.57|7
1652793110000|2022-05-17 13:11:50|208.47|205.57|208.43|205.53|208.49|205.59|208.43|205.53|6
1652793120000|2022-05-17 13:12:00|208.42|205.52|208.42|205.52|208.43|205.53|208.42|205.52|3
1652793130000|2022-05-17 13:12:10|208.41|205.51|208.28|205.38|208.41|205.51|208.28|205.38|9
1652793140000|2022-05-17 13:12:20|208.29|205.39|208.25|205.35|208.31|205.41|208.25|205.35|14
1652793150000|2022-05-17 13:12:30|208.24|205.34|208.25|205.35|208.25|205.35|208.24|205.34|4
1652793160000|2022-05-17 13:12:40|208.28|205.38|208.24|205.34|208.28|205.38|208.24|205.34|7
1652793170000|2022-05-17 13:12:50|208.22|205.32|208.35|205.45|208.39|205.49|208.12|205.22|15
1652793180000|2022-05-17 13:13:00|208.39|205.49|208.61|205.71|208.61|205.71|208.36|205.46|25
1652793190000|2022-05-17 13:13:10|208.6|205.7|208.63|205.73|208.64|205.74|208.6|205.7|14
1652793200000|2022-05-17 13:13:20|208.61|205.71|208.6|205.7|208.63|205.73|208.58|205.68|11
1652793210000|2022-05-17 13:13:30|208.64|205.74|208.62|205.72|208.64|205.74|208.59|205.69|9
1652793220000|2022-05-17 13:13:40|208.59|205.69|208.62|205.72|208.64|205.74|208.59|205.69|14
1652793230000|2022-05-17 13:13:50|208.6|205.7|208.6|205.7|208.62|205.72|208.6|205.7|7
1652793240000|2022-05-17 13:14:00|208.59|205.69|208.52|205.62|208.59|205.69|208.49|205.59|14
1652793250000|2022-05-17 13:14:10|208.51|205.61|208.5|205.6|208.51|205.61|208.49|205.59|4
1652793260000|2022-05-17 13:14:20|208.49|205.59|208.45|205.55|208.49|205.59|208.45|205.55|5
1652793270000|2022-05-17 13:14:30|208.46|205.56|208.51|205.61|208.54|205.64|208.46|205.56|5
1652793280000|2022-05-17 13:14:40|208.52|205.62|208.51|205.61|208.52|205.62|208.48|205.58|12
1652793290000|2022-05-17 13:14:50|208.5|205.6|208.44|205.54|208.5|205.6|208.41|205.51|15
1652793300000|2022-05-17 13:15:00|208.43|205.53|208.39|205.49|208.48|205.58|208.39|205.49|10
1652793310000|2022-05-17 13:15:10|208.38|205.48|208.26|205.36|208.38|205.48|208.26|205.36|8
1652793320000|2022-05-17 13:15:20|208.25|205.35|208.21|205.31|208.26|205.36|208.21|205.31|5
1652793330000|2022-05-17 13:15:30|208.25|205.35|208.27|205.37|208.28|205.38|208.24|205.34|17
1652793340000|2022-05-17 13:15:40|208.28|205.38|208.41|205.51|208.41|205.51|208.26|205.36|15
1652793350000|2022-05-17 13:15:50|208.4|205.5|208.55|205.65|208.55|205.65|208.4|205.5|16
1652793360000|2022-05-17 13:16:00|208.56|205.66|208.55|205.65|208.6|205.7|208.54|205.64|23
1652793370000|2022-05-17 13:16:10|208.53|205.63|208.49|205.59|208.53|205.63|208.49|205.59|15
1652793380000|2022-05-17 13:16:20|208.48|205.58|208.43|205.53|208.48|205.58|208.38|205.48|19
1652793390000|2022-05-17 13:16:30|208.44|205.54|208.52|205.62|208.52|205.62|208.44|205.54|13
1652793400000|2022-05-17 13:16:40|208.53|205.63|208.47|205.57|208.54|205.64|208.46|205.56|12
1652793410000|2022-05-17 13:16:50|208.48|205.58|208.49|205.59|208.53|205.63|208.46|205.56|16
1652793420000|2022-05-17 13:17:00|208.5|205.6|208.44|205.54|208.5|205.6|208.43|205.53|7
1652793430000|2022-05-17 13:17:10|208.46|205.56|208.4|205.5|208.47|205.57|208.39|205.49|17
1652793440000|2022-05-17 13:17:20|208.44|205.54|208.41|205.51|208.44|205.54|208.39|205.49|13
1652793450000|2022-05-17 13:17:30|208.44|205.54|208.5|205.6|208.54|205.64|208.43|205.53|18
1652793460000|2022-05-17 13:17:40|208.51|205.61|208.5|205.6|208.52|205.62|208.49|205.59|9
1652793470000|2022-05-17 13:17:50|208.51|205.61|208.49|205.59|208.52|205.62|208.49|205.59|7
1652793480000|2022-05-17 13:18:00|208.5|205.6|208.5|205.6|208.51|205.61|208.5|205.6|9
1652793490000|2022-05-17 13:18:10|208.51|205.61|208.55|205.65|208.57|205.67|208.51|205.61|14
1652793500000|2022-05-17 13:18:20|208.56|205.66|208.56|205.66|208.59|205.69|208.55|205.65|11
1652793510000|2022-05-17 13:18:30|208.58|205.68|208.59|205.69|208.59|205.69|208.56|205.66|13
1652793520000|2022-05-17 13:18:40|208.57|205.67|208.59|205.69|208.59|205.69|208.55|205.65|9
1652793530000|2022-05-17 13:18:50|208.57|205.67|208.21|205.31|208.61|205.71|208.17|205.27|26
1652793540000|2022-05-17 13:19:00|208.22|205.32|208.09|205.19|208.24|205.34|208.09|205.19|27
1652793550000|2022-05-17 13:19:10|208.1|205.2|208.05|205.15|208.11|205.21|208.05|205.15|23
1652793560000|2022-05-17 13:19:20|208.04|205.14|208.02|205.12|208.06|205.16|208.01|205.11|21
1652793570000|2022-05-17 13:19:30|208.01|205.11|207.99|205.09|208.02|205.12|207.98|205.08|10
1652793580000|2022-05-17 13:19:40|208|205.1|207.97|205.07|208|205.1|207.97|205.07|3
1652793590000|2022-05-17 13:19:50|207.96|205.06|207.83|204.93|207.96|205.06|207.82|204.92|17
1652793600000|2022-05-17 13:20:00|207.82|204.92|207.79|204.89|207.85|204.95|207.73|204.83|19
1652793610000|2022-05-17 13:20:10|207.77|204.87|207.69|204.79|207.78|204.88|207.63|204.73|24
1652793620000|2022-05-17 13:20:20|207.68|204.78|207.65|204.75|207.69|204.79|207.65|204.75|4
1652793630000|2022-05-17 13:20:30|207.67|204.77|207.39|204.49|207.67|204.77|207.39|204.49|12
1652793640000|2022-05-17 13:20:40|207.41|204.51|207.4|204.5|207.43|204.53|207.4|204.5|4
1652793650000|2022-05-17 13:20:50|207.39|204.49|207.37|204.47|207.39|204.49|207.37|204.47|3
1652793660000|2022-05-17 13:21:00|207.39|204.49|207.38|204.48|207.39|204.49|207.37|204.47|5
1652793670000|2022-05-17 13:21:10|207.41|204.51|207.5|204.6|207.53|204.63|207.41|204.51|17
1652793680000|2022-05-17 13:21:20|207.48|204.58|207.61|204.71|207.61|204.71|207.48|204.58|19
1652793690000|2022-05-17 13:21:30|207.63|204.73|207.58|204.68|207.66|204.76|207.56|204.66|16
1652793700000|2022-05-17 13:21:40|207.55|204.65|207.54|204.64|207.58|204.68|207.54|204.64|9
1652793710000|2022-05-17 13:21:50|207.53|204.63|207.5|204.6|207.53|204.63|207.39|204.49|21
1652793720000|2022-05-17 13:22:00|207.49|204.59|207.51|204.61|207.52|204.62|207.46|204.56|12
1652793730000|2022-05-17 13:22:10|207.49|204.59|207.5|204.6|207.5|204.6|207.48|204.58|4
1652793740000|2022-05-17 13:22:20|207.49|204.59|207.42|204.52|207.49|204.59|207.41|204.51|7
1652793750000|2022-05-17 13:22:30|207.41|204.51|207.46|204.56|207.46|204.56|207.41|204.51|9
1652793760000|2022-05-17 13:22:40|207.47|204.57|207.44|204.54|207.49|204.59|207.42|204.52|10
1652793770000|2022-05-17 13:22:50|207.45|204.55|207.4|204.5|207.45|204.55|207.32|204.42|18
1652793780000|2022-05-17 13:23:00|207.39|204.49|207.45|204.55|207.45|204.55|207.36|204.46|8
1652793790000|2022-05-17 13:23:10|207.43|204.53|207.39|204.49|207.43|204.53|207.39|204.49|5
1652793800000|2022-05-17 13:23:20|207.4|204.5|207.52|204.62|207.55|204.65|207.38|204.48|16
1652793810000|2022-05-17 13:23:30|207.54|204.64|207.6|204.7|207.61|204.71|207.54|204.64|9
1652793820000|2022-05-17 13:23:40|207.59|204.69|207.6|204.7|207.62|204.72|207.58|204.68|11
1652793830000|2022-05-17 13:23:50|207.59|204.69|207.5|204.6|207.59|204.69|207.46|204.56|14
1652793840000|2022-05-17 13:24:00|207.48|204.58|207.6|204.7|207.6|204.7|207.48|204.58|16
1652793850000|2022-05-17 13:24:10|207.59|204.69|207.59|204.69|207.6|204.7|207.58|204.68|7
1652793860000|2022-05-17 13:24:20|207.57|204.67|207.61|204.71|207.61|204.71|207.55|204.65|9
1652793870000|2022-05-17 13:24:30|207.62|204.72|207.6|204.7|207.63|204.73|207.59|204.69|9
1652793880000|2022-05-17 13:24:40|207.62|204.72|207.58|204.68|207.62|204.72|207.57|204.67|4
1652793890000|2022-05-17 13:24:50|207.59|204.69|207.55|204.65|207.62|204.72|207.55|204.65|9
1652793900000|2022-05-17 13:25:00|207.33|204.43|207.37|204.47|207.37|204.47|207.32|204.42|11
1652793910000|2022-05-17 13:25:10|207.35|204.45|207.36|204.46|207.37|204.47|207.21|204.31|20
1652793920000|2022-05-17 13:25:20|207.37|204.47|207.49|204.59|207.49|204.59|207.36|204.46|20
1652793930000|2022-05-17 13:25:30|207.48|204.58|207.46|204.56|207.5|204.6|207.42|204.52|10
1652793940000|2022-05-17 13:25:40|207.47|204.57|207.47|204.57|207.47|204.57|207.44|204.54|8
1652793950000|2022-05-17 13:25:50|207.48|204.58|207.5|204.6|207.5|204.6|207.46|204.56|13
1652793960000|2022-05-17 13:26:00|207.49|204.59|207.44|204.54|207.51|204.61|207.44|204.54|14
1652793970000|2022-05-17 13:26:10|207.45|204.55|207.51|204.61|207.51|204.61|207.45|204.55|10
1652793980000|2022-05-17 13:26:20|207.54|204.64|207.51|204.61|207.54|204.64|207.51|204.61|10
1652793990000|2022-05-17 13:26:30|207.52|204.62|207.53|204.63|207.53|204.63|207.52|204.62|2
1652794000000|2022-05-17 13:26:40|207.54|204.64|207.54|204.64|207.56|204.66|207.52|204.62|8
1652794020000|2022-05-17 13:27:00|207.55|204.65|207.55|204.65|207.56|204.66|207.54|204.64|7
1652794030000|2022-05-17 13:27:10|207.56|204.66|207.5|204.6|207.57|204.67|207.49|204.59|10
1652794040000|2022-05-17 13:27:20|207.51|204.61|207.47|204.57|207.51|204.61|207.39|204.49|13
1652794050000|2022-05-17 13:27:30|207.48|204.58|207.55|204.65|207.57|204.67|207.48|204.58|18
1652794060000|2022-05-17 13:27:40|207.58|204.68|207.58|204.68|207.58|204.68|207.55|204.65|7
1652794070000|2022-05-17 13:27:50|207.59|204.69|207.55|204.65|207.63|204.73|207.52|204.62|15
1652794080000|2022-05-17 13:28:00|207.56|204.66|207.57|204.67|207.58|204.68|207.53|204.63|14
1652794090000|2022-05-17 13:28:10|207.58|204.68|207.62|204.72|207.62|204.72|207.54|204.64|15
1652794100000|2022-05-17 13:28:20|207.61|204.71|207.55|204.65|207.61|204.71|207.54|204.64|14
1652794110000|2022-05-17 13:28:30|207.57|204.67|207.58|204.68|207.61|204.71|207.57|204.67|10
1652794120000|2022-05-17 13:28:40|207.6|204.7|207.6|204.7|207.62|204.72|207.57|204.67|16
1652794130000|2022-05-17 13:28:50|207.58|204.68|207.62|204.72|207.62|204.72|207.57|204.67|16
1652794140000|2022-05-17 13:29:00|207.64|204.74|207.62|204.72|207.65|204.75|207.61|204.71|11
1652794150000|2022-05-17 13:29:10|207.72|204.82|207.7|204.8|207.72|204.82|207.66|204.76|8
1652794160000|2022-05-17 13:29:20|207.69|204.79|207.61|204.71|207.69|204.79|207.52|204.62|25
1652794170000|2022-05-17 13:29:30|207.63|204.73|207.62|204.72|207.64|204.74|207.59|204.69|11
1652794180000|2022-05-17 13:29:40|207.61|204.71|207.74|204.84|207.76|204.86|207.59|204.69|22
1652794190000|2022-05-17 13:29:50|207.75|204.85|207.75|204.85|207.76|204.86|207.74|204.84|12
1652794200000|2022-05-17 13:30:00|207.76|204.86|207.85|204.95|207.86|204.96|207.76|204.86|29
1652794210000|2022-05-17 13:30:10|207.83|204.93|207.97|205.07|208.02|205.12|207.82|204.92|27
1652794220000|2022-05-17 13:30:20|208.01|205.11|208.07|205.17|208.26|205.36|207.97|205.07|29
1652794230000|2022-05-17 13:30:30|208.06|205.16|207.77|204.87|208.2|205.3|207.77|204.87|32
1652794240000|2022-05-17 13:30:40|207.78|204.88|207.57|204.67|207.83|204.93|207.56|204.66|29
1652794250000|2022-05-17 13:30:50|207.51|204.61|207.38|204.48|207.53|204.63|207.38|204.48|28
1652794260000|2022-05-17 13:31:00|207.39|204.49|207.2|204.3|207.57|204.67|207.2|204.3|31
1652794270000|2022-05-17 13:31:10|207.22|204.32|206.73|203.83|207.22|204.32|206.69|203.79|27
1652794280000|2022-05-17 13:31:20|206.72|203.82|206.54|203.64|206.75|203.85|206.37|203.47|32
1652794290000|2022-05-17 13:31:30|206.56|203.66|206.56|203.66|206.68|203.78|206.48|203.58|33
1652794300000|2022-05-17 13:31:40|206.62|203.72|207.11|204.21|207.2|204.3|206.62|203.72|37
1652794310000|2022-05-17 13:31:50|207.16|204.26|207.3|204.4|207.3|204.4|207.13|204.23|23
1652794320000|2022-05-17 13:32:00|207.32|204.42|207.73|204.83|207.73|204.83|207.32|204.42|28
1652794330000|2022-05-17 13:32:10|207.69|204.79|208.27|205.37|208.27|205.37|207.69|204.79|30
1652794340000|2022-05-17 13:32:20|208.31|205.41|208.46|205.56|208.82|205.92|208.31|205.41|29
1652794350000|2022-05-17 13:32:30|208.38|205.48|208.07|205.17|208.44|205.54|208.07|205.17|24
1652794360000|2022-05-17 13:32:40|208.08|205.18|208.13|205.23|208.2|205.3|208.07|205.17|30
1652794370000|2022-05-17 13:32:50|208.17|205.27|208.11|205.21|208.19|205.29|208.11|205.21|11
1652794380000|2022-05-17 13:33:00|208.19|205.29|208.45|205.55|208.5|205.6|208.19|205.29|20
1652794390000|2022-05-17 13:33:10|208.43|205.53|208.54|205.64|208.57|205.67|208.33|205.43|24
1652794400000|2022-05-17 13:33:20|208.52|205.62|208.52|205.62|208.55|205.65|208.41|205.51|23
1652794410000|2022-05-17 13:33:30|208.54|205.64|208.76|205.86|208.8|205.9|208.51|205.61|23
1652794420000|2022-05-17 13:33:40|208.77|205.87|208.55|205.65|208.78|205.88|208.49|205.59|26
1652794430000|2022-05-17 13:33:50|208.53|205.63|208.53|205.63|208.57|205.67|208.49|205.59|25
1652794440000|2022-05-17 13:34:00|208.52|205.62|208.3|205.4|208.52|205.62|208.3|205.4|26
1652794450000|2022-05-17 13:34:10|208.36|205.46|208.53|205.63|208.56|205.66|208.31|205.41|15
1652794460000|2022-05-17 13:34:20|208.51|205.61|208.38|205.48|208.57|205.67|208.38|205.48|25
1652794470000|2022-05-17 13:34:30|208.4|205.5|208.59|205.69|208.59|205.69|208.4|205.5|26
1652794480000|2022-05-17 13:34:40|208.58|205.68|208.64|205.74|208.7|205.8|208.55|205.65|23
1652794490000|2022-05-17 13:34:50|208.65|205.75|208.62|205.72|208.69|205.79|208.55|205.65|18
1652794500000|2022-05-17 13:35:00|208.6|205.7|208.78|205.88|208.78|205.88|208.57|205.67|21
1652794510000|2022-05-17 13:35:10|208.81|205.91|208.74|205.84|208.83|205.93|208.64|205.74|19
1652794520000|2022-05-17 13:35:20|208.75|205.85|208.56|205.66|208.77|205.87|208.55|205.65|18
1652794530000|2022-05-17 13:35:30|208.61|205.71|208.61|205.71|208.67|205.77|208.46|205.56|23
1652794540000|2022-05-17 13:35:40|208.62|205.72|208.93|206.03|208.98|206.08|208.62|205.72|26
1652794550000|2022-05-17 13:35:50|208.89|205.99|208.81|205.91|208.94|206.04|208.73|205.83|24
1652794560000|2022-05-17 13:36:00|208.8|205.9|208.91|206.01|208.92|206.02|208.76|205.86|21
1652794570000|2022-05-17 13:36:10|208.9|206|208.9|206|208.91|206.01|208.86|205.96|9
1652794580000|2022-05-17 13:36:20|208.92|206.02|208.91|206.01|208.95|206.05|208.9|206|15
1652794590000|2022-05-17 13:36:30|208.92|206.02|208.88|205.98|208.93|206.03|208.85|205.95|12
1652794600000|2022-05-17 13:36:40|208.86|205.96|208.99|206.09|209.04|206.14|208.86|205.96|19
1652794610000|2022-05-17 13:36:50|208.97|206.07|209.13|206.23|209.13|206.23|208.95|206.05|14
1652794620000|2022-05-17 13:37:00|209.1|206.2|209.01|206.11|209.11|206.21|208.89|205.99|23
1652794630000|2022-05-17 13:37:10|209.03|206.13|208.71|205.81|209.03|206.13|208.7|205.8|22
1652794640000|2022-05-17 13:37:20|208.7|205.8|208.59|205.69|208.77|205.87|208.59|205.69|21
1652794650000|2022-05-17 13:37:30|208.6|205.7|208.64|205.74|208.73|205.83|208.55|205.65|24
1652794660000|2022-05-17 13:37:40|208.59|205.69|208.52|205.62|208.59|205.69|208.48|205.58|15
1652794670000|2022-05-17 13:37:50|208.51|205.61|208.66|205.76|208.66|205.76|208.51|205.61|22
1652794680000|2022-05-17 13:38:00|208.68|205.78|208.63|205.73|208.76|205.86|208.63|205.73|21
1652794690000|2022-05-17 13:38:10|208.64|205.74|208.64|205.74|208.65|205.75|208.5|205.6|25
1652794700000|2022-05-17 13:38:20|208.65|205.75|208.63|205.73|208.69|205.79|208.6|205.7|20
1652794710000|2022-05-17 13:38:30|208.65|205.75|208.6|205.7|208.71|205.81|208.6|205.7|22
1652794720000|2022-05-17 13:38:40|208.59|205.69|208.71|205.81|208.72|205.82|208.59|205.69|19
1652794730000|2022-05-17 13:38:50|208.72|205.82|208.96|206.06|208.97|206.07|208.72|205.82|24
1652794740000|2022-05-17 13:39:00|208.95|206.05|208.98|206.08|209|206.1|208.94|206.04|14
1652794750000|2022-05-17 13:39:10|208.96|206.06|208.96|206.06|209|206.1|208.95|206.05|21
1652794760000|2022-05-17 13:39:20|208.94|206.04|209.09|206.19|209.12|206.22|208.94|206.04|20
1652794770000|2022-05-17 13:39:30|209.13|206.23|209.29|206.39|209.46|206.56|209.13|206.23|29
1652794780000|2022-05-17 13:39:40|209.26|206.36|209.24|206.34|209.36|206.46|209.15|206.25|22
1652794790000|2022-05-17 13:39:50|209.25|206.35|209.38|206.48|209.38|206.48|209.19|206.29|24
1652794800000|2022-05-17 13:40:00|209.39|206.49|209.44|206.54|209.5|206.6|209.39|206.49|21
1652794810000|2022-05-17 13:40:10|209.45|206.55|209.43|206.53|209.47|206.57|209.4|206.5|22
1652794820000|2022-05-17 13:40:20|209.41|206.51|209.37|206.47|209.43|206.53|209.36|206.46|19
1652794830000|2022-05-17 13:40:30|209.38|206.48|209.42|206.52|209.43|206.53|209.23|206.33|24
1652794840000|2022-05-17 13:40:40|209.45|206.55|209.36|206.46|209.45|206.55|209.36|206.46|18
1652794850000|2022-05-17 13:40:50|209.4|206.5|209.48|206.58|209.48|206.58|209.37|206.47|19
1652794860000|2022-05-17 13:41:00|209.45|206.55|209.44|206.54|209.5|206.6|209.43|206.53|13
1652794870000|2022-05-17 13:41:10|209.47|206.57|209.48|206.58|209.5|206.6|209.43|206.53|16
1652794880000|2022-05-17 13:41:20|209.49|206.59|209.44|206.54|209.51|206.61|209.43|206.53|13
1652794890000|2022-05-17 13:41:30|209.45|206.55|209.54|206.64|209.55|206.65|209.45|206.55|18
1652794900000|2022-05-17 13:41:40|209.55|206.65|209.55|206.65|209.67|206.77|209.53|206.63|18
1652794910000|2022-05-17 13:41:50|209.56|206.66|209.51|206.61|209.56|206.66|209.48|206.58|10
1652794920000|2022-05-17 13:42:00|209.5|206.6|209.52|206.62|209.53|206.63|209.5|206.6|12
1652794930000|2022-05-17 13:42:10|209.53|206.63|209.57|206.67|209.58|206.68|209.52|206.62|11
1652794940000|2022-05-17 13:42:20|209.58|206.68|209.52|206.62|209.59|206.69|209.51|206.61|15
1652794950000|2022-05-17 13:42:30|209.51|206.61|209.55|206.65|209.58|206.68|209.5|206.6|10
1652794960000|2022-05-17 13:42:40|209.56|206.66|209.55|206.65|209.62|206.72|209.55|206.65|12
1652794970000|2022-05-17 13:42:50|209.54|206.64|209.64|206.74|209.64|206.74|209.54|206.64|15
1652794980000|2022-05-17 13:43:00|209.65|206.75|209.9|207|209.9|207|209.64|206.74|18
1652794990000|2022-05-17 13:43:10|209.91|207.01|209.92|207.02|209.93|207.03|209.86|206.96|13
1652795000000|2022-05-17 13:43:20|209.93|207.03|210.03|207.13|210.07|207.17|209.93|207.03|9
1652795010000|2022-05-17 13:43:30|210.01|207.11|209.98|207.08|210.01|207.11|209.91|207.01|22
1652795020000|2022-05-17 13:43:40|209.97|207.07|209.85|206.95|209.97|207.07|209.85|206.95|14
1652795030000|2022-05-17 13:43:50|209.86|206.96|210.01|207.11|210.05|207.15|209.84|206.94|30
1652795040000|2022-05-17 13:44:00|210.02|207.12|210|207.1|210.02|207.12|209.98|207.08|14
1652795050000|2022-05-17 13:44:10|209.98|207.08|209.94|207.04|210|207.1|209.93|207.03|17
1652795060000|2022-05-17 13:44:20|209.93|207.03|209.76|206.86|209.93|207.03|209.75|206.85|20
1652795070000|2022-05-17 13:44:30|209.83|206.93|209.65|206.75|209.84|206.94|209.65|206.75|15
1652795080000|2022-05-17 13:44:40|209.57|206.67|209.79|206.89|209.79|206.89|209.56|206.66|21
1652795090000|2022-05-17 13:44:50|209.78|206.88|209.83|206.93|209.83|206.93|209.78|206.88|13
1652795100000|2022-05-17 13:45:00|209.84|206.94|209.71|206.81|209.97|207.07|209.71|206.81|32
1652795110000|2022-05-17 13:45:10|209.73|206.83|209.61|206.71|209.76|206.86|209.6|206.7|25
1652795120000|2022-05-17 13:45:20|209.62|206.72|209.57|206.67|209.66|206.76|209.56|206.66|16
1652795130000|2022-05-17 13:45:30|209.56|206.66|209.56|206.66|209.56|206.66|209.55|206.65|3
1652795140000|2022-05-17 13:45:40|209.53|206.63|209.56|206.66|209.56|206.66|209.53|206.63|4
1652795150000|2022-05-17 13:45:50|209.53|206.63|209.69|206.79|209.69|206.79|209.53|206.63|7
1652795160000|2022-05-17 13:46:00|209.67|206.77|209.63|206.73|209.68|206.78|209.63|206.73|6
1652795170000|2022-05-17 13:46:10|209.6|206.7|209.69|206.79|209.69|206.79|209.6|206.7|10
1652795180000|2022-05-17 13:46:20|209.68|206.78|209.62|206.72|209.69|206.79|209.62|206.72|16
1652795190000|2022-05-17 13:46:30|209.63|206.73|209.51|206.61|209.63|206.73|209.43|206.53|26
1652795200000|2022-05-17 13:46:40|209.5|206.6|209.54|206.64|209.56|206.66|209.5|206.6|16
1652795210000|2022-05-17 13:46:50|209.53|206.63|209.49|206.59|209.53|206.63|209.41|206.51|24
1652795220000|2022-05-17 13:47:00|209.5|206.6|209.53|206.63|209.54|206.64|209.49|206.59|15
1652795230000|2022-05-17 13:47:10|209.51|206.61|209.35|206.45|209.54|206.64|209.35|206.45|14
1652795240000|2022-05-17 13:47:20|209.36|206.46|209.31|206.41|209.36|206.46|209.29|206.39|14
1652795250000|2022-05-17 13:47:30|209.3|206.4|209.28|206.38|209.3|206.4|209.27|206.37|7
1652795260000|2022-05-17 13:47:40|209.27|206.37|209.21|206.31|209.28|206.38|209.19|206.29|9
1652795270000|2022-05-17 13:47:50|209.2|206.3|209.24|206.34|209.26|206.36|209.2|206.3|13
1652795280000|2022-05-17 13:48:00|209.28|206.38|209.46|206.56|209.48|206.58|209.28|206.38|16
1652795290000|2022-05-17 13:48:10|209.47|206.57|209.66|206.76|209.7|206.8|209.47|206.57|14
1652795300000|2022-05-17 13:48:20|209.67|206.77|209.66|206.76|209.67|206.77|209.65|206.75|3
1652795310000|2022-05-17 13:48:30|209.68|206.78|209.8|206.9|209.8|206.9|209.67|206.77|21
1652795320000|2022-05-17 13:48:40|209.81|206.91|209.77|206.87|209.82|206.92|209.76|206.86|7
1652795330000|2022-05-17 13:48:50|209.76|206.86|209.7|206.8|209.76|206.86|209.65|206.75|13
1652795340000|2022-05-17 13:49:00|209.71|206.81|209.56|206.66|209.71|206.81|209.55|206.65|15
1652795350000|2022-05-17 13:49:10|209.55|206.65|209.5|206.6|209.55|206.65|209.48|206.58|23
1652795360000|2022-05-17 13:49:20|209.49|206.59|209.39|206.49|209.49|206.59|209.39|206.49|8
1652795370000|2022-05-17 13:49:30|209.4|206.5|209.42|206.52|209.44|206.54|209.4|206.5|6
1652795380000|2022-05-17 13:49:40|209.43|206.53|209.43|206.53|209.45|206.55|209.43|206.53|8
1652795390000|2022-05-17 13:49:50|209.4|206.5|209.38|206.48|209.4|206.5|209.38|206.48|2
1652795400000|2022-05-17 13:50:00|209.39|206.49|209.43|206.53|209.43|206.53|209.38|206.48|13
1652795410000|2022-05-17 13:50:10|209.44|206.54|209.54|206.64|209.55|206.65|209.44|206.54|14
1652795420000|2022-05-17 13:50:20|209.55|206.65|209.51|206.61|209.57|206.67|209.51|206.61|12
1652795430000|2022-05-17 13:50:30|209.5|206.6|209.39|206.49|209.5|206.6|209.39|206.49|7
1652795440000|2022-05-17 13:50:40|209.4|206.5|209.54|206.64|209.56|206.66|209.4|206.5|11
1652795450000|2022-05-17 13:50:50|209.55|206.65|209.5|206.6|209.57|206.67|209.5|206.6|7
1652795460000|2022-05-17 13:51:00|209.49|206.59|209.48|206.58|209.49|206.59|209.44|206.54|16
1652795470000|2022-05-17 13:51:10|209.47|206.57|209.46|206.56|209.48|206.58|209.46|206.56|4
1652795480000|2022-05-17 13:51:20|209.43|206.53|209.54|206.64|209.54|206.64|209.43|206.53|15
1652795490000|2022-05-17 13:51:30|209.53|206.63|209.55|206.65|209.55|206.65|209.5|206.6|11
1652795500000|2022-05-17 13:51:40|209.54|206.64|209.5|206.6|209.54|206.64|209.5|206.6|5
1652795510000|2022-05-17 13:51:50|209.51|206.61|209.46|206.56|209.51|206.61|209.42|206.52|13
1652795520000|2022-05-17 13:52:00|209.42|206.52|209.33|206.43|209.42|206.52|209.33|206.43|7
1652795530000|2022-05-17 13:52:10|209.3|206.4|209.25|206.35|209.3|206.4|209.25|206.35|7
1652795540000|2022-05-17 13:52:20|209.24|206.34|209.25|206.35|209.25|206.35|209.24|206.34|4
1652795550000|2022-05-17 13:52:30|209.28|206.38|209.34|206.44|209.34|206.44|209.28|206.38|4
1652795560000|2022-05-17 13:52:40|209.33|206.43|209.4|206.5|209.42|206.52|209.33|206.43|12
1652795570000|2022-05-17 13:52:50|209.41|206.51|209.47|206.57|209.51|206.61|209.41|206.51|14
1652795580000|2022-05-17 13:53:00|209.48|206.58|209.45|206.55|209.48|206.58|209.43|206.53|14
1652795590000|2022-05-17 13:53:10|209.42|206.52|209.43|206.53|209.45|206.55|209.41|206.51|12
1652795600000|2022-05-17 13:53:20|209.45|206.55|209.46|206.56|209.48|206.58|209.43|206.53|19
1652795610000|2022-05-17 13:53:30|209.47|206.57|209.48|206.58|209.5|206.6|209.47|206.57|9
1652795620000|2022-05-17 13:53:40|209.5|206.6|209.47|206.57|209.51|206.61|209.45|206.55|14
1652795630000|2022-05-17 13:53:50|209.46|206.56|209.53|206.63|209.53|206.63|209.46|206.56|13
1652795640000|2022-05-17 13:54:00|209.51|206.61|209.4|206.5|209.54|206.64|209.4|206.5|15
1652795650000|2022-05-17 13:54:10|209.39|206.49|209.21|206.31|209.39|206.49|209.21|206.31|16
1652795660000|2022-05-17 13:54:20|209.2|206.3|209.25|206.35|209.27|206.37|209.19|206.29|19
1652795670000|2022-05-17 13:54:30|209.26|206.36|209.24|206.34|209.27|206.37|209.22|206.32|12
1652795680000|2022-05-17 13:54:40|209.25|206.35|209.29|206.39|209.31|206.41|209.24|206.34|11
1652795690000|2022-05-17 13:54:50|209.26|206.36|209.21|206.31|209.26|206.36|209.21|206.31|10
1652795700000|2022-05-17 13:55:00|209.22|206.32|209.2|206.3|209.28|206.38|209.19|206.29|14
1652795710000|2022-05-17 13:55:10|209.22|206.32|209.25|206.35|209.27|206.37|209.22|206.32|13
1652795720000|2022-05-17 13:55:20|209.24|206.34|209.34|206.44|209.34|206.44|209.18|206.28|11
1652795730000|2022-05-17 13:55:30|209.35|206.45|209.45|206.55|209.47|206.57|209.35|206.45|16
1652795740000|2022-05-17 13:55:40|209.46|206.56|209.73|206.83|209.74|206.84|209.46|206.56|13
1652795750000|2022-05-17 13:55:50|209.72|206.82|209.68|206.78|209.72|206.82|209.68|206.78|5
1652795760000|2022-05-17 13:56:00|209.69|206.79|209.69|206.79|209.7|206.8|209.68|206.78|5
1652795770000|2022-05-17 13:56:10|209.71|206.81|209.74|206.84|209.76|206.86|209.69|206.79|10
1652795780000|2022-05-17 13:56:20|209.75|206.85|209.77|206.87|209.79|206.89|209.75|206.85|7
1652795790000|2022-05-17 13:56:30|209.73|206.83|209.75|206.85|209.76|206.86|209.72|206.82|10
1652795800000|2022-05-17 13:56:40|209.72|206.82|209.77|206.87|209.77|206.87|209.68|206.78|16
1652795810000|2022-05-17 13:56:50|209.76|206.86|209.73|206.83|209.76|206.86|209.72|206.82|8
1652795820000|2022-05-17 13:57:00|209.71|206.81|209.58|206.68|209.71|206.81|209.57|206.67|17
1652795830000|2022-05-17 13:57:10|209.59|206.69|209.59|206.69|209.59|206.69|209.55|206.65|9
1652795840000|2022-05-17 13:57:20|209.58|206.68|209.53|206.63|209.58|206.68|209.53|206.63|12
1652795850000|2022-05-17 13:57:30|209.54|206.64|209.47|206.57|209.54|206.64|209.46|206.56|13
1652795860000|2022-05-17 13:57:40|209.46|206.56|209.42|206.52|209.47|206.57|209.41|206.51|16
1652795870000|2022-05-17 13:57:50|209.41|206.51|209.49|206.59|209.49|206.59|209.4|206.5|16
1652795880000|2022-05-17 13:58:00|209.46|206.56|209.28|206.38|209.46|206.56|209.28|206.38|11
1652795890000|2022-05-17 13:58:10|209.27|206.37|209.29|206.39|209.32|206.42|209.22|206.32|20
1652795900000|2022-05-17 13:58:20|209.28|206.38|209.17|206.27|209.28|206.38|209.17|206.27|9
1652795910000|2022-05-17 13:58:30|209.16|206.26|209.15|206.25|209.16|206.26|209.14|206.24|6
1652795920000|2022-05-17 13:58:40|209.14|206.24|209.12|206.22|209.14|206.24|209.11|206.21|5
1652795930000|2022-05-17 13:58:50|209.11|206.21|209.09|206.19|209.11|206.21|209.09|206.19|3
1652795940000|2022-05-17 13:59:00|209.1|206.2|209.09|206.19|209.12|206.22|209.09|206.19|5
1652795950000|2022-05-17 13:59:10|209.08|206.18|209.15|206.25|209.15|206.25|208.92|206.02|12
1652795960000|2022-05-17 13:59:20|209.11|206.21|209.03|206.13|209.14|206.24|209.01|206.11|15
1652795970000|2022-05-17 13:59:30|209.02|206.12|209.08|206.18|209.1|206.2|209.02|206.12|15
1652795980000|2022-05-17 13:59:40|209.09|206.19|209.09|206.19|209.11|206.21|209.07|206.17|6
1652795990000|2022-05-17 13:59:50|209.08|206.18|209.02|206.12|209.08|206.18|209|206.1|12
1652796000000|2022-05-17 14:00:00|209.04|206.14|209.27|206.37|209.27|206.37|209.03|206.13|16
1652796010000|2022-05-17 14:00:10|209.26|206.36|209.14|206.24|209.27|206.37|209.09|206.19|19
1652796020000|2022-05-17 14:00:20|209.12|206.22|209.18|206.28|209.23|206.33|209.12|206.22|24
1652796030000|2022-05-17 14:00:30|209.19|206.29|209.31|206.41|209.34|206.44|209.18|206.28|17
1652796040000|2022-05-17 14:00:40|209.3|206.4|209.25|206.35|209.32|206.42|209.24|206.34|12
1652796050000|2022-05-17 14:00:50|209.26|206.36|209.29|206.39|209.29|206.39|209.25|206.35|16
1652796060000|2022-05-17 14:01:00|209.28|206.38|209.28|206.38|209.3|206.4|209.27|206.37|11
1652796070000|2022-05-17 14:01:10|209.29|206.39|209.29|206.39|209.3|206.4|209.25|206.35|9
1652796080000|2022-05-17 14:01:20|209.28|206.38|209.35|206.45|209.35|206.45|209.27|206.37|14
1652796090000|2022-05-17 14:01:30|209.34|206.44|209.23|206.33|209.34|206.44|209.22|206.32|13
1652796100000|2022-05-17 14:01:40|209.22|206.32|209.14|206.24|209.22|206.32|209.1|206.2|16
1652796110000|2022-05-17 14:01:50|209.15|206.25|209.11|206.21|209.16|206.26|209.1|206.2|10
1652796120000|2022-05-17 14:02:00|209.1|206.2|209.08|206.18|209.11|206.21|209.07|206.17|16
1652796130000|2022-05-17 14:02:10|209.09|206.19|209.08|206.18|209.11|206.21|209.06|206.16|10
1652796140000|2022-05-17 14:02:20|209.06|206.16|209.06|206.16|209.07|206.17|209.04|206.14|10
1652796150000|2022-05-17 14:02:30|209.04|206.14|209.13|206.23|209.16|206.26|209.04|206.14|17
1652796160000|2022-05-17 14:02:40|209.14|206.24|209.11|206.21|209.15|206.25|209.09|206.19|20
1652796170000|2022-05-17 14:02:50|209.12|206.22|209.11|206.21|209.12|206.22|209.08|206.18|12
1652796180000|2022-05-17 14:03:00|209.12|206.22|209.06|206.16|209.14|206.24|209.06|206.16|21
1652796190000|2022-05-17 14:03:10|208.99|206.09|208.89|205.99|208.99|206.09|208.88|205.98|17
1652796200000|2022-05-17 14:03:20|208.87|205.97|208.78|205.88|208.88|205.98|208.74|205.84|19
1652796210000|2022-05-17 14:03:30|208.79|205.89|208.78|205.88|208.79|205.89|208.75|205.85|13
1652796220000|2022-05-17 14:03:40|208.75|205.85|208.82|205.92|208.91|206.01|208.75|205.85|16
1652796230000|2022-05-17 14:03:50|208.83|205.93|208.7|205.8|208.83|205.93|208.7|205.8|10
1652796240000|2022-05-17 14:04:00|208.73|205.83|208.73|205.83|208.74|205.84|208.67|205.77|18
1652796250000|2022-05-17 14:04:10|208.74|205.84|208.81|205.91|208.81|205.91|208.74|205.84|11
1652796260000|2022-05-17 14:04:20|208.79|205.89|208.76|205.86|208.83|205.93|208.73|205.83|16
1652796270000|2022-05-17 14:04:30|208.73|205.83|208.78|205.88|208.81|205.91|208.73|205.83|15
1652796280000|2022-05-17 14:04:40|208.77|205.87|208.74|205.84|208.79|205.89|208.74|205.84|11
1652796290000|2022-05-17 14:04:50|208.75|205.85|208.8|205.9|208.8|205.9|208.75|205.85|8
1652796300000|2022-05-17 14:05:00|208.79|205.89|208.73|205.83|208.8|205.9|208.73|205.83|7
1652796310000|2022-05-17 14:05:10|208.74|205.84|208.75|205.85|208.77|205.87|208.73|205.83|13
1652796320000|2022-05-17 14:05:20|208.74|205.84|208.7|205.8|208.74|205.84|208.68|205.78|20
1652796330000|2022-05-17 14:05:30|208.71|205.81|208.71|205.81|208.72|205.82|208.69|205.79|11
1652796340000|2022-05-17 14:05:40|208.72|205.82|208.42|205.52|208.72|205.82|208.42|205.52|16
1652796350000|2022-05-17 14:05:50|208.43|205.53|208.62|205.72|208.64|205.74|208.42|205.52|19
1652796360000|2022-05-17 14:06:00|208.61|205.71|208.58|205.68|208.61|205.71|208.58|205.68|2
1652796370000|2022-05-17 14:06:10|208.57|205.67|208.55|205.65|208.57|205.67|208.54|205.64|5
1652796380000|2022-05-17 14:06:20|208.56|205.66|208.46|205.56|208.56|205.66|208.45|205.55|14
1652796390000|2022-05-17 14:06:30|208.45|205.55|208.27|205.37|208.45|205.55|208.24|205.34|12
1652796400000|2022-05-17 14:06:40|208.28|205.38|208.2|205.3|208.3|205.4|208.2|205.3|16
1652796410000|2022-05-17 14:06:50|208.19|205.29|208.17|205.27|208.2|205.3|208.15|205.25|6
1652796420000|2022-05-17 14:07:00|208.24|205.34|208.14|205.24|208.27|205.37|208.14|205.24|19
1652796430000|2022-05-17 14:07:10|208.13|205.23|207.82|204.92|208.13|205.23|207.82|204.92|17
1652796440000|2022-05-17 14:07:20|207.79|204.89|207.56|204.66|207.79|204.89|207.52|204.62|25
1652796450000|2022-05-17 14:07:30|207.54|204.64|207.73|204.83|207.82|204.92|207.51|204.61|19
1652796460000|2022-05-17 14:07:40|207.79|204.89|207.78|204.88|207.82|204.92|207.74|204.84|20
1652796470000|2022-05-17 14:07:50|207.74|204.84|207.43|204.53|207.77|204.87|207.43|204.53|22
1652796480000|2022-05-17 14:08:00|207.44|204.54|207.48|204.58|207.48|204.58|207.43|204.53|15
1652796490000|2022-05-17 14:08:10|207.47|204.57|207.43|204.53|207.48|204.58|207.41|204.51|16
1652796500000|2022-05-17 14:08:20|207.42|204.52|207.38|204.48|207.45|204.55|207.37|204.47|20
1652796510000|2022-05-17 14:08:30|207.41|204.51|207.39|204.49|207.44|204.54|207.38|204.48|19
1652796520000|2022-05-17 14:08:40|207.38|204.48|207.3|204.4|207.38|204.48|207.27|204.37|13
1652796530000|2022-05-17 14:08:50|207.31|204.41|207.13|204.23|207.31|204.41|207.12|204.22|20
1652796540000|2022-05-17 14:09:00|207.12|204.22|207.2|204.3|207.2|204.3|207.04|204.14|16
1652796550000|2022-05-17 14:09:10|207.16|204.26|206.97|204.07|207.16|204.26|206.95|204.05|21
1652796560000|2022-05-17 14:09:20|206.96|204.06|207.08|204.18|207.15|204.25|206.94|204.04|28
1652796570000|2022-05-17 14:09:30|207.06|204.16|207.17|204.27|207.17|204.27|207.05|204.15|18
1652796580000|2022-05-17 14:09:40|207.16|204.26|207.13|204.23|207.23|204.33|207.12|204.22|19
1652796590000|2022-05-17 14:09:50|207.12|204.22|207.09|204.19|207.13|204.23|207.07|204.17|18
1652796600000|2022-05-17 14:10:00|207.08|204.18|207.1|204.2|207.14|204.24|207.07|204.17|25
1652796610000|2022-05-17 14:10:10|207.08|204.18|206.9|204|207.08|204.18|206.85|203.95|23
1652796620000|2022-05-17 14:10:20|206.91|204.01|206.89|203.99|206.91|204.01|206.8|203.9|22
1652796630000|2022-05-17 14:10:30|206.87|203.97|206.89|203.99|206.89|203.99|206.82|203.92|20
1652796640000|2022-05-17 14:10:40|206.87|203.97|206.81|203.91|206.9|204|206.8|203.9|27
1652796650000|2022-05-17 14:10:50|206.79|203.89|206.83|203.93|206.83|203.93|206.73|203.83|18
1652796660000|2022-05-17 14:11:00|206.81|203.91|206.7|203.8|206.81|203.91|206.7|203.8|15
1652796670000|2022-05-17 14:11:10|206.69|203.79|206.67|203.77|206.69|203.79|206.64|203.74|12
1652796680000|2022-05-17 14:11:20|206.68|203.78|206.66|203.76|206.68|203.78|206.64|203.74|7
1652796690000|2022-05-17 14:11:30|206.65|203.75|206.51|203.61|206.66|203.76|206.51|203.61|17
1652796700000|2022-05-17 14:11:40|206.52|203.62|206.57|203.67|206.63|203.73|206.52|203.62|22
1652796710000|2022-05-17 14:11:50|206.58|203.68|206.6|203.7|206.6|203.7|206.53|203.63|9
1652796720000|2022-05-17 14:12:00|206.59|203.69|206.61|203.71|206.62|203.72|206.58|203.68|14
1652796730000|2022-05-17 14:12:10|206.6|203.7|206.61|203.71|206.62|203.72|206.57|203.67|14
1652796740000|2022-05-17 14:12:20|206.62|203.72|206.59|203.69|206.62|203.72|206.57|203.67|11
1652796750000|2022-05-17 14:12:30|206.6|203.7|206.82|203.92|206.88|203.98|206.6|203.7|14
1652796760000|2022-05-17 14:12:40|206.83|203.93|206.85|203.95|206.87|203.97|206.82|203.92|15
1652796770000|2022-05-17 14:12:50|206.83|203.93|206.84|203.94|206.86|203.96|206.82|203.92|13
1652796780000|2022-05-17 14:13:00|206.85|203.95|206.88|203.98|206.9|204|206.85|203.95|10
1652796790000|2022-05-17 14:13:10|206.89|203.99|206.89|203.99|206.9|204|206.87|203.97|11
1652796800000|2022-05-17 14:13:20|206.9|204|206.77|203.87|206.91|204.01|206.75|203.85|17
1652796810000|2022-05-17 14:13:30|206.76|203.86|206.69|203.79|206.78|203.88|206.69|203.79|13
1652796820000|2022-05-17 14:13:40|206.7|203.8|206.6|203.7|206.7|203.8|206.6|203.7|13
1652796830000|2022-05-17 14:13:50|206.61|203.71|206.64|203.74|206.64|203.74|206.6|203.7|18
1652796840000|2022-05-17 14:14:00|206.63|203.73|206.66|203.76|206.66|203.76|206.6|203.7|17
1652796850000|2022-05-17 14:14:10|206.67|203.77|206.6|203.7|206.68|203.78|206.58|203.68|22
1652796860000|2022-05-17 14:14:20|206.61|203.71|206.61|203.71|206.63|203.73|206.59|203.69|13
1652796870000|2022-05-17 14:14:30|206.62|203.72|206.62|203.72|206.63|203.73|206.61|203.71|11
1652796880000|2022-05-17 14:14:40|206.61|203.71|206.61|203.71|206.65|203.75|206.6|203.7|13
1652796890000|2022-05-17 14:14:50|206.62|203.72|206.71|203.81|206.71|203.81|206.61|203.71|16
1652796900000|2022-05-17 14:15:00|206.7|203.8|206.73|203.83|206.73|203.83|206.7|203.8|12
1652796910000|2022-05-17 14:15:10|206.72|203.82|206.7|203.8|206.74|203.84|206.67|203.77|12
1652796920000|2022-05-17 14:15:20|206.72|203.82|206.82|203.92|206.82|203.92|206.69|203.79|18
1652796930000|2022-05-17 14:15:30|206.81|203.91|206.81|203.91|206.81|203.91|206.81|203.91|1
1652796940000|2022-05-17 14:15:40|206.82|203.92|206.6|203.7|206.83|203.93|206.58|203.68|16
1652796950000|2022-05-17 14:15:50|206.59|203.69|206.58|203.68|206.6|203.7|206.53|203.63|20
1652796960000|2022-05-17 14:16:00|206.59|203.69|206.68|203.78|206.75|203.85|206.58|203.68|17
1652796970000|2022-05-17 14:16:10|206.69|203.79|206.57|203.67|206.69|203.79|206.56|203.66|11
1652796980000|2022-05-17 14:16:20|206.56|203.66|206.55|203.65|206.57|203.67|206.55|203.65|11
1652796990000|2022-05-17 14:16:30|206.54|203.64|206.69|203.79|206.72|203.82|206.54|203.64|16
1652797000000|2022-05-17 14:16:40|206.7|203.8|206.7|203.8|206.73|203.83|206.69|203.79|9
1652797010000|2022-05-17 14:16:50|206.68|203.78|206.67|203.77|206.7|203.8|206.67|203.77|13
1652797020000|2022-05-17 14:17:00|206.68|203.78|206.6|203.7|206.68|203.78|206.59|203.69|20
1652797030000|2022-05-17 14:17:10|206.61|203.71|206.66|203.76|206.69|203.79|206.6|203.7|17
1652797040000|2022-05-17 14:17:20|206.72|203.82|206.83|203.93|206.86|203.96|206.72|203.82|15
1652797050000|2022-05-17 14:17:30|206.8|203.9|206.81|203.91|206.83|203.93|206.8|203.9|9
1652797060000|2022-05-17 14:17:40|206.82|203.92|206.83|203.93|206.86|203.96|206.81|203.91|10
1652797070000|2022-05-17 14:17:50|206.82|203.92|206.82|203.92|206.86|203.96|206.75|203.85|13
1652797080000|2022-05-17 14:18:00|206.81|203.91|206.77|203.87|206.82|203.92|206.77|203.87|15
1652797090000|2022-05-17 14:18:10|206.78|203.88|206.35|203.45|206.84|203.94|206.33|203.43|17
1652797100000|2022-05-17 14:18:20|206.37|203.47|206|203.1|206.37|203.47|206|203.1|23
1652797110000|2022-05-17 14:18:30|206.01|203.11|206.48|203.58|206.7|203.8|205.94|203.04|29
1652797120000|2022-05-17 14:18:40|206.47|203.57|206.41|203.51|206.52|203.62|206.39|203.49|21
1652797130000|2022-05-17 14:18:50|206.4|203.5|206.34|203.44|206.45|203.55|206.34|203.44|17
1652797140000|2022-05-17 14:19:00|206.36|203.46|206.36|203.46|206.44|203.54|206.35|203.45|23
1652797150000|2022-05-17 14:19:10|206.37|203.47|206.48|203.58|206.48|203.58|206.37|203.47|14
1652797160000|2022-05-17 14:19:20|206.49|203.59|206.56|203.66|206.58|203.68|206.49|203.59|14
1652797170000|2022-05-17 14:19:30|206.58|203.68|206.64|203.74|206.74|203.84|206.58|203.68|26
1652797180000|2022-05-17 14:19:40|206.65|203.75|206.64|203.74|206.71|203.81|206.64|203.74|22
1652797190000|2022-05-17 14:19:50|206.63|203.73|206.52|203.62|206.63|203.73|206.48|203.58|17
1652797200000|2022-05-17 14:20:00|206.53|203.63|206.56|203.66|206.58|203.68|206.53|203.63|20
1652797210000|2022-05-17 14:20:10|206.57|203.67|206.72|203.82|206.77|203.87|206.57|203.67|24
1652797220000|2022-05-17 14:20:20|206.69|203.79|206.54|203.64|206.71|203.81|206.53|203.63|25
1652797230000|2022-05-17 14:20:30|206.55|203.65|206.55|203.65|206.56|203.66|206.49|203.59|14
1652797240000|2022-05-17 14:20:40|206.54|203.64|206.54|203.64|206.55|203.65|206.52|203.62|12
1652797250000|2022-05-17 14:20:50|206.55|203.65|206.55|203.65|206.55|203.65|206.54|203.64|5
1652797260000|2022-05-17 14:21:00|206.54|203.64|206.54|203.64|206.55|203.65|206.46|203.56|17
1652797270000|2022-05-17 14:21:10|206.52|203.62|206.56|203.66|206.57|203.67|206.51|203.61|16
1652797280000|2022-05-17 14:21:20|206.55|203.65|206.52|203.62|206.55|203.65|206.51|203.61|18
1652797290000|2022-05-17 14:21:30|206.53|203.63|206.55|203.65|206.56|203.66|206.52|203.62|20
1652797300000|2022-05-17 14:21:40|206.54|203.64|206.56|203.66|206.56|203.66|206.53|203.63|4
1652797310000|2022-05-17 14:21:50|206.55|203.65|206.54|203.64|206.55|203.65|206.52|203.62|7
1652797320000|2022-05-17 14:22:00|206.53|203.63|206.54|203.64|206.54|203.64|206.52|203.62|8
1652797330000|2022-05-17 14:22:10|206.52|203.62|206.44|203.54|206.53|203.63|206.43|203.53|19
1652797340000|2022-05-17 14:22:20|206.45|203.55|206.4|203.5|206.48|203.58|206.38|203.48|22
1652797350000|2022-05-17 14:22:30|206.41|203.51|206.38|203.48|206.42|203.52|206.36|203.46|16
1652797360000|2022-05-17 14:22:40|206.39|203.49|206.36|203.46|206.39|203.49|206.35|203.45|13
1652797370000|2022-05-17 14:22:50|206.37|203.47|206.4|203.5|206.44|203.54|206.36|203.46|14
1652797380000|2022-05-17 14:23:00|206.41|203.51|206.44|203.54|206.55|203.65|206.41|203.51|16
1652797390000|2022-05-17 14:23:10|206.46|203.56|206.5|203.6|206.52|203.62|206.38|203.48|20
1652797400000|2022-05-17 14:23:20|206.51|203.61|206.45|203.55|206.51|203.61|206.45|203.55|18
1652797410000|2022-05-17 14:23:30|206.44|203.54|206.51|203.61|206.51|203.61|206.43|203.53|21
1652797420000|2022-05-17 14:23:40|206.54|203.64|206.62|203.72|206.68|203.78|206.54|203.64|21
1652797430000|2022-05-17 14:23:50|206.63|203.73|206.6|203.7|206.63|203.73|206.58|203.68|7
1652797440000|2022-05-17 14:24:00|206.59|203.69|206.62|203.72|206.62|203.72|206.57|203.67|15
1652797450000|2022-05-17 14:24:10|206.59|203.69|206.63|203.73|206.66|203.76|206.57|203.67|13
1652797460000|2022-05-17 14:24:20|206.62|203.72|206.7|203.8|206.71|203.81|206.62|203.72|12
1652797470000|2022-05-17 14:24:30|206.68|203.78|206.7|203.8|206.8|203.9|206.68|203.78|15
1652797480000|2022-05-17 14:24:40|206.68|203.78|206.77|203.87|206.79|203.89|206.68|203.78|11
1652797490000|2022-05-17 14:24:50|206.76|203.86|206.91|204.01|206.91|204.01|206.76|203.86|10
1652797500000|2022-05-17 14:25:00|206.92|204.02|207.13|204.23|207.14|204.24|206.89|203.99|19
1652797510000|2022-05-17 14:25:10|207.11|204.21|207.24|204.34|207.26|204.36|207.1|204.2|16
1652797520000|2022-05-17 14:25:20|207.23|204.33|207.19|204.29|207.23|204.33|207.16|204.26|13
1652797530000|2022-05-17 14:25:30|207.18|204.28|207.2|204.3|207.21|204.31|207.17|204.27|7
1652797540000|2022-05-17 14:25:40|207.17|204.27|207.09|204.19|207.17|204.27|207.08|204.18|15
1652797550000|2022-05-17 14:25:50|207.08|204.18|207.15|204.25|207.15|204.25|207.04|204.14|17
1652797560000|2022-05-17 14:26:00|207.1|204.2|207.14|204.24|207.16|204.26|207.09|204.19|18
1652797570000|2022-05-17 14:26:10|207.13|204.23|207.13|204.23|207.18|204.28|207.1|204.2|16
1652797580000|2022-05-17 14:26:20|207.11|204.21|207.06|204.16|207.14|204.24|206.99|204.09|18
1652797590000|2022-05-17 14:26:30|207.03|204.13|207|204.1|207.05|204.15|206.99|204.09|9
1652797600000|2022-05-17 14:26:40|207.01|204.11|206.98|204.08|207.01|204.11|206.95|204.05|8
1652797610000|2022-05-17 14:26:50|206.97|204.07|206.97|204.07|206.98|204.08|206.95|204.05|12
1652797620000|2022-05-17 14:27:00|206.94|204.04|206.91|204.01|206.96|204.06|206.91|204.01|9
1652797630000|2022-05-17 14:27:10|206.9|204|206.77|203.87|206.9|204|206.76|203.86|13
1652797640000|2022-05-17 14:27:20|206.76|203.86|206.76|203.86|206.78|203.88|206.75|203.85|9
1652797650000|2022-05-17 14:27:30|206.77|203.87|206.74|203.84|206.77|203.87|206.74|203.84|12
1652797660000|2022-05-17 14:27:40|206.75|203.85|206.58|203.68|206.77|203.87|206.57|203.67|17
1652797670000|2022-05-17 14:27:50|206.6|203.7|206.56|203.66|206.65|203.75|206.56|203.66|19
1652797680000|2022-05-17 14:28:00|206.57|203.67|206.57|203.67|206.57|203.67|206.54|203.64|14
1652797690000|2022-05-17 14:28:10|206.56|203.66|206.58|203.68|206.59|203.69|206.55|203.65|8
1652797700000|2022-05-17 14:28:20|206.57|203.67|206.57|203.67|206.57|203.67|206.55|203.65|8
1652797710000|2022-05-17 14:28:30|206.56|203.66|206.57|203.67|206.57|203.67|206.54|203.64|6
1652797720000|2022-05-17 14:28:40|206.58|203.68|206.52|203.62|206.58|203.68|206.52|203.62|9
1652797730000|2022-05-17 14:28:50|206.51|203.61|206.49|203.59|206.51|203.61|206.48|203.58|4
1652797740000|2022-05-17 14:29:00|206.48|203.58|206.28|203.38|206.48|203.58|206.28|203.38|15
1652797750000|2022-05-17 14:29:10|206.27|203.37|206.36|203.46|206.36|203.46|206.26|203.36|9
1652797760000|2022-05-17 14:29:20|206.37|203.47|206.27|203.37|206.38|203.48|206.26|203.36|13
1652797770000|2022-05-17 14:29:30|206.28|203.38|206.26|203.36|206.36|203.46|206.24|203.34|18
1652797780000|2022-05-17 14:29:40|206.28|203.38|206.25|203.35|206.3|203.4|206.24|203.34|12
1652797790000|2022-05-17 14:29:50|206.26|203.36|206.24|203.34|206.26|203.36|206.19|203.29|9
1652797800000|2022-05-17 14:30:00|206.22|203.32|206.24|203.34|206.26|203.36|206.19|203.29|16
1652797810000|2022-05-17 14:30:10|206.25|203.35|206.37|203.47|206.4|203.5|206.24|203.34|27
1652797820000|2022-05-17 14:30:20|206.38|203.48|206.26|203.36|206.38|203.48|206.24|203.34|16
1652797830000|2022-05-17 14:30:30|206.28|203.38|206.15|203.25|206.28|203.38|206.15|203.25|15
1652797840000|2022-05-17 14:30:40|206.16|203.26|206.07|203.17|206.17|203.27|206.03|203.13|28
1652797850000|2022-05-17 14:30:50|206.09|203.19|205.98|203.08|206.09|203.19|205.9|203|23
1652797860000|2022-05-17 14:31:00|205.96|203.06|205.96|203.06|205.99|203.09|205.93|203.03|19
1652797870000|2022-05-17 14:31:10|205.95|203.05|205.8|202.9|205.96|203.06|205.78|202.88|28
1652797880000|2022-05-17 14:31:20|205.79|202.89|205.62|202.72|205.8|202.9|205.62|202.72|11
1652797890000|2022-05-17 14:31:30|205.61|202.71|205.54|202.64|205.62|202.72|205.54|202.64|10
1652797900000|2022-05-17 14:31:40|205.53|202.63|205.25|202.35|205.53|202.63|205.22|202.32|20
1652797910000|2022-05-17 14:31:50|205.22|202.32|205.21|202.31|205.22|202.32|205.17|202.27|17
1652797920000|2022-05-17 14:32:00|205.22|202.32|205.37|202.47|205.37|202.47|205.21|202.31|12
1652797930000|2022-05-17 14:32:10|205.31|202.41|205.27|202.37|205.32|202.42|205.22|202.32|13
1652797940000|2022-05-17 14:32:20|205.29|202.39|205.32|202.42|205.34|202.44|205.26|202.36|21
1652797950000|2022-05-17 14:32:30|205.35|202.45|205.37|202.47|205.38|202.48|205.29|202.39|23
1652797960000|2022-05-17 14:32:40|205.38|202.48|205.39|202.49|205.4|202.5|205.34|202.44|17
1652797970000|2022-05-17 14:32:50|205.37|202.47|205.39|202.49|205.41|202.51|205.36|202.46|15
1652797980000|2022-05-17 14:33:00|205.4|202.5|205.55|202.65|205.59|202.69|205.4|202.5|21
1652797990000|2022-05-17 14:33:10|205.56|202.66|205.62|202.72|205.65|202.75|205.56|202.66|21
1652798000000|2022-05-17 14:33:20|205.63|202.73|205.62|202.72|205.63|202.73|205.54|202.64|17
1652798010000|2022-05-17 14:33:30|205.59|202.69|205.52|202.62|205.6|202.7|205.49|202.59|18
1652798020000|2022-05-17 14:33:40|205.5|202.6|205.58|202.68|205.58|202.68|205.48|202.58|16
1652798030000|2022-05-17 14:33:50|205.59|202.69|205.5|202.6|205.59|202.69|205.47|202.57|19
1652798040000|2022-05-17 14:34:00|205.51|202.61|205.54|202.64|205.57|202.67|205.46|202.56|18
1652798050000|2022-05-17 14:34:10|205.49|202.59|205.47|202.57|205.57|202.67|205.47|202.57|20
1652798060000|2022-05-17 14:34:20|205.49|202.59|205.56|202.66|205.58|202.68|205.49|202.59|20
1652798070000|2022-05-17 14:34:30|205.55|202.65|205.38|202.48|205.55|202.65|205.36|202.46|16
1652798080000|2022-05-17 14:34:40|205.39|202.49|205.37|202.47|205.39|202.49|205.36|202.46|14
1652798090000|2022-05-17 14:34:50|205.36|202.46|205.39|202.49|205.42|202.52|205.36|202.46|16
1652798100000|2022-05-17 14:35:00|205.38|202.48|205.24|202.34|205.43|202.53|205.23|202.33|32
1652798110000|2022-05-17 14:35:10|205.21|202.31|205.11|202.21|205.27|202.37|205.11|202.21|22
1652798120000|2022-05-17 14:35:20|205.1|202.2|205.09|202.19|205.13|202.23|205.08|202.18|21
1652798130000|2022-05-17 14:35:30|205.13|202.23|205.13|202.23|205.16|202.26|205.11|202.21|21
1652798140000|2022-05-17 14:35:40|205.14|202.24|205.15|202.25|205.16|202.26|204.99|202.09|20
1652798150000|2022-05-17 14:35:50|205.14|202.24|205.2|202.3|205.22|202.32|205.14|202.24|22
1652798160000|2022-05-17 14:36:00|205.19|202.29|205.36|202.46|205.37|202.47|205.19|202.29|22
1652798170000|2022-05-17 14:36:10|205.34|202.44|205.36|202.46|205.37|202.47|205.31|202.41|19
1652798180000|2022-05-17 14:36:20|205.34|202.44|205.35|202.45|205.35|202.45|205.32|202.42|9
1652798190000|2022-05-17 14:36:30|205.34|202.44|205.19|202.29|205.34|202.44|205.17|202.27|15
1652798200000|2022-05-17 14:36:40|205.18|202.28|205.06|202.16|205.19|202.29|205.06|202.16|16
1652798210000|2022-05-17 14:36:50|205.05|202.15|205.05|202.15|205.05|202.15|204.97|202.07|14
1652798220000|2022-05-17 14:37:00|205.04|202.14|204.93|202.03|205.04|202.14|204.93|202.03|19
1652798230000|2022-05-17 14:37:10|204.94|202.04|204.95|202.05|205.01|202.11|204.89|201.99|19
1652798240000|2022-05-17 14:37:20|204.94|202.04|204.97|202.07|204.97|202.07|204.92|202.02|12
1652798250000|2022-05-17 14:37:30|204.95|202.05|204.77|201.87|205.17|202.27|204.75|201.85|21
1652798260000|2022-05-17 14:37:40|204.76|201.86|204.67|201.77|204.77|201.87|204.59|201.69|21
1652798270000|2022-05-17 14:37:50|204.65|201.75|204.82|201.92|204.82|201.92|204.65|201.75|19
1652798280000|2022-05-17 14:38:00|204.84|201.94|204.72|201.82|204.87|201.97|204.72|201.82|20
1652798290000|2022-05-17 14:38:10|204.73|201.83|204.7|201.8|204.75|201.85|204.68|201.78|13
1652798300000|2022-05-17 14:38:20|204.6|201.7|204.61|201.71|204.61|201.71|204.57|201.67|14
1652798310000|2022-05-17 14:38:30|204.62|201.72|204.69|201.79|204.75|201.85|204.59|201.69|20
1652798320000|2022-05-17 14:38:40|204.73|201.83|204.65|201.75|204.74|201.84|204.63|201.73|20
1652798330000|2022-05-17 14:38:50|204.64|201.74|204.6|201.7|204.64|201.74|204.55|201.65|11
1652798340000|2022-05-17 14:39:00|204.58|201.68|204.59|201.69|204.59|201.69|204.49|201.59|18
1652798350000|2022-05-17 14:39:10|204.58|201.68|204.56|201.66|204.6|201.7|204.54|201.64|18
1652798360000|2022-05-17 14:39:20|204.57|201.67|204.5|201.6|204.6|201.7|204.49|201.59|20
1652798370000|2022-05-17 14:39:30|204.52|201.62|204.49|201.59|204.57|201.67|204.47|201.57|21
1652798380000|2022-05-17 14:39:40|204.5|201.6|204.54|201.64|204.58|201.68|204.5|201.6|15
1652798390000|2022-05-17 14:39:50|204.53|201.63|204.34|201.44|204.55|201.65|204.32|201.42|26
1652798400000|2022-05-17 14:40:00|204.36|201.46|204.47|201.57|204.47|201.57|204.27|201.37|22
1652798410000|2022-05-17 14:40:10|204.45|201.55|204.48|201.58|204.5|201.6|204.44|201.54|21
1652798420000|2022-05-17 14:40:20|204.47|201.57|204.52|201.62|204.52|201.62|204.38|201.48|28
1652798430000|2022-05-17 14:40:30|204.54|201.64|204.4|201.5|204.54|201.64|204.32|201.42|26
1652798440000|2022-05-17 14:40:40|204.41|201.51|204.66|201.76|204.66|201.76|204.41|201.51|28
1652798450000|2022-05-17 14:40:50|204.61|201.71|204.72|201.82|204.73|201.83|204.56|201.66|25
1652798460000|2022-05-17 14:41:00|204.73|201.83|204.49|201.59|204.73|201.83|204.45|201.55|24
1652798470000|2022-05-17 14:41:10|204.47|201.57|204.44|201.54|204.52|201.62|204.44|201.54|20
1652798480000|2022-05-17 14:41:20|204.47|201.57|204.43|201.53|204.49|201.59|204.4|201.5|23
1652798490000|2022-05-17 14:41:30|204.41|201.51|204.42|201.52|204.48|201.58|204.4|201.5|19
1652798500000|2022-05-17 14:41:40|204.43|201.53|204.28|201.38|204.46|201.56|204.28|201.38|25
1652798510000|2022-05-17 14:41:50|204.29|201.39|204.34|201.44|204.35|201.45|204.24|201.34|22
1652798520000|2022-05-17 14:42:00|204.32|201.42|204.49|201.59|204.51|201.61|204.3|201.4|18
1652798530000|2022-05-17 14:42:10|204.51|201.61|204.27|201.37|204.53|201.63|204.25|201.35|25
1652798540000|2022-05-17 14:42:20|204.26|201.36|204.03|201.13|204.26|201.36|204.02|201.12|22
1652798550000|2022-05-17 14:42:30|204.02|201.12|204.03|201.13|204.14|201.24|204.02|201.12|19
1652798560000|2022-05-17 14:42:40|204.05|201.15|204.13|201.23|204.16|201.26|204.04|201.14|24
1652798570000|2022-05-17 14:42:50|204.14|201.24|203.8|200.9|204.15|201.25|203.73|200.83|26
1652798580000|2022-05-17 14:43:00|203.81|200.91|203.76|200.86|203.85|200.95|203.73|200.83|30
1652798590000|2022-05-17 14:43:10|203.79|200.89|203.42|200.52|203.89|200.99|203.42|200.52|30
1652798600000|2022-05-17 14:43:20|203.41|200.51|203.42|200.52|203.52|200.62|203.41|200.51|27
1652798610000|2022-05-17 14:43:30|203.43|200.53|203.41|200.51|203.49|200.59|203.4|200.5|29
1652798620000|2022-05-17 14:43:40|203.4|200.5|203.41|200.51|203.45|200.55|203.4|200.5|13
1652798630000|2022-05-17 14:43:50|203.36|200.46|203.41|200.51|203.46|200.56|203.27|200.37|27
1652798640000|2022-05-17 14:44:00|203.39|200.49|203.43|200.53|203.48|200.58|203.38|200.48|27
1652798650000|2022-05-17 14:44:10|203.45|200.55|203.47|200.57|203.55|200.65|203.41|200.51|30
1652798660000|2022-05-17 14:44:20|203.48|200.58|203.35|200.45|203.48|200.58|203.28|200.38|29
1652798670000|2022-05-17 14:44:30|203.34|200.44|203.28|200.38|203.41|200.51|203.28|200.38|23
1652798680000|2022-05-17 14:44:40|203.29|200.39|203.17|200.27|203.33|200.43|203.1|200.2|23
1652798690000|2022-05-17 14:44:50|203.19|200.29|203.09|200.19|203.26|200.36|203.08|200.18|24
1652798700000|2022-05-17 14:45:00|203.1|200.2|203.26|200.36|203.26|200.36|203.09|200.19|30
1652798710000|2022-05-17 14:45:10|203.27|200.37|203.22|200.32|203.28|200.38|203.11|200.21|30
1652798720000|2022-05-17 14:45:20|203.27|200.37|202.78|199.88|203.3|200.4|202.78|199.88|28
1652798730000|2022-05-17 14:45:30|202.79|199.89|202.68|199.78|202.91|200.01|202.68|199.78|32
1652798740000|2022-05-17 14:45:40|202.64|199.74|202.59|199.69|202.71|199.81|202.55|199.65|23
1652798750000|2022-05-17 14:45:50|202.61|199.71|202.64|199.74|202.83|199.93|202.6|199.7|27
1652798760000|2022-05-17 14:46:00|202.63|199.73|202.41|199.51|202.69|199.79|202.4|199.5|29
1652798770000|2022-05-17 14:46:10|202.44|199.54|202.4|199.5|202.49|199.59|202.38|199.48|27
1652798780000|2022-05-17 14:46:20|202.41|199.51|202.48|199.58|202.52|199.62|202.37|199.47|22
1652798790000|2022-05-17 14:46:30|202.46|199.56|202.81|199.91|202.81|199.91|202.46|199.56|27
1652798800000|2022-05-17 14:46:40|202.78|199.88|202.85|199.95|202.85|199.95|202.77|199.87|29
1652798810000|2022-05-17 14:46:50|202.88|199.98|202.83|199.93|202.89|199.99|202.81|199.91|22
1652798820000|2022-05-17 14:47:00|202.8|199.9|202.84|199.94|202.84|199.94|202.8|199.9|20
1652798830000|2022-05-17 14:47:10|202.88|199.98|203.03|200.13|203.05|200.15|202.84|199.94|21
1652798840000|2022-05-17 14:47:20|203.05|200.15|202.8|199.9|203.21|200.31|202.79|199.89|22
1652798850000|2022-05-17 14:47:30|202.81|199.91|202.73|199.83|202.83|199.93|202.68|199.78|31
1652798860000|2022-05-17 14:47:40|202.75|199.85|202.78|199.88|202.83|199.93|202.68|199.78|30
1652798870000|2022-05-17 14:47:50|202.82|199.92|202.81|199.91|202.83|199.93|202.78|199.88|17
1652798880000|2022-05-17 14:48:00|202.79|199.89|202.9|200|202.9|200|202.75|199.85|24
1652798890000|2022-05-17 14:48:10|202.87|199.97|202.82|199.92|202.91|200.01|202.76|199.86|28
1652798900000|2022-05-17 14:48:20|202.81|199.91|202.77|199.87|202.83|199.93|202.7|199.8|21
1652798910000|2022-05-17 14:48:30|202.78|199.88|202.77|199.87|202.83|199.93|202.77|199.87|7
1652799230000|2022-05-17 14:53:50|202.26|199.36|202.32|199.42|202.34|199.44|202.26|199.36|7
1652799240000|2022-05-17 14:54:00|202.33|199.43|202.29|199.39|202.37|199.47|202.26|199.36|17
1652799250000|2022-05-17 14:54:10|202.33|199.43|202.36|199.46|202.42|199.52|202.3|199.4|25
1652799260000|2022-05-17 14:54:20|202.33|199.43|202.4|199.5|202.44|199.54|202.33|199.43|26
1652799270000|2022-05-17 14:54:30|202.46|199.56|202.44|199.54|202.48|199.58|202.42|199.52|20
1652799280000|2022-05-17 14:54:40|202.45|199.55|202.53|199.63|202.54|199.64|202.42|199.52|21
1652799290000|2022-05-17 14:54:50|202.51|199.61|202.58|199.68|202.58|199.68|202.51|199.61|16
1652799300000|2022-05-17 14:55:00|202.59|199.69|202.63|199.73|202.63|199.73|202.52|199.62|20
1652799310000|2022-05-17 14:55:10|202.62|199.72|202.61|199.71|202.65|199.75|202.58|199.68|13
1652799320000|2022-05-17 14:55:20|202.62|199.72|202.51|199.61|202.63|199.73|202.5|199.6|20
1652799330000|2022-05-17 14:55:30|202.52|199.62|202.52|199.62|202.53|199.63|202.49|199.59|19
1652799340000|2022-05-17 14:55:40|202.5|199.6|202.51|199.61|202.54|199.64|202.48|199.58|16
1652799350000|2022-05-17 14:55:50|202.53|199.63|202.55|199.65|202.6|199.7|202.52|199.62|15
1652799360000|2022-05-17 14:56:00|202.54|199.64|202.61|199.71|202.61|199.71|202.5|199.6|17
1652799370000|2022-05-17 14:56:10|202.6|199.7|202.51|199.61|202.61|199.71|202.51|199.61|23
1652799380000|2022-05-17 14:56:20|202.52|199.62|202.52|199.62|202.54|199.64|202.49|199.59|14
1652799390000|2022-05-17 14:56:30|202.53|199.63|202.59|199.69|202.59|199.69|202.44|199.54|15
1652799400000|2022-05-17 14:56:40|202.57|199.67|202.59|199.69|202.59|199.69|202.54|199.64|21
1652799410000|2022-05-17 14:56:50|202.6|199.7|202.6|199.7|202.62|199.72|202.56|199.66|21
1652799420000|2022-05-17 14:57:00|202.58|199.68|202.55|199.65|202.59|199.69|202.53|199.63|17
1652799430000|2022-05-17 14:57:10|202.56|199.66|202.29|199.39|202.56|199.66|202.29|199.39|23
1652799440000|2022-05-17 14:57:20|202.3|199.4|202.27|199.37|202.3|199.4|202.2|199.3|11
1652799450000|2022-05-17 14:57:30|202.26|199.36|202.23|199.33|202.27|199.37|202.2|199.3|29
1652799460000|2022-05-17 14:57:40|202.25|199.35|202.23|199.33|202.26|199.36|202.21|199.31|20
1652799470000|2022-05-17 14:57:50|202.24|199.34|202.29|199.39|202.34|199.44|202.22|199.32|22
1652799480000|2022-05-17 14:58:00|202.31|199.41|202.22|199.32|202.31|199.41|202.22|199.32|19
1652799490000|2022-05-17 14:58:10|202.25|199.35|202.52|199.62|202.55|199.65|202.23|199.33|25
1652799500000|2022-05-17 14:58:20|202.51|199.61|202.43|199.53|202.51|199.61|202.38|199.48|13
1652799510000|2022-05-17 14:58:30|202.42|199.52|202.27|199.37|202.42|199.52|202.22|199.32|16
1652799520000|2022-05-17 14:58:40|202.24|199.34|202.38|199.48|202.42|199.52|202.24|199.34|19
1652799530000|2022-05-17 14:58:50|202.41|199.51|202.49|199.59|202.51|199.61|202.39|199.49|21
1652799540000|2022-05-17 14:59:00|202.5|199.6|202.32|199.42|202.5|199.6|202.28|199.38|18
1652799550000|2022-05-17 14:59:10|202.34|199.44|202.58|199.68|202.61|199.71|202.34|199.44|22
1652799560000|2022-05-17 14:59:20|202.57|199.67|202.6|199.7|202.62|199.72|202.56|199.66|17
1652799570000|2022-05-17 14:59:30|202.58|199.68|202.52|199.62|202.59|199.69|202.51|199.61|15
1652799580000|2022-05-17 14:59:40|202.53|199.63|202.55|199.65|202.59|199.69|202.52|199.62|20
1652799590000|2022-05-17 14:59:50|202.53|199.63|202.55|199.65|202.56|199.66|202.52|199.62|18
1652799600000|2022-05-17 15:00:00|202.52|199.62|202.43|199.53|202.54|199.64|202.35|199.45|25
1652799610000|2022-05-17 15:00:10|202.44|199.54|202.55|199.65|202.55|199.65|202.41|199.51|23
1652799620000|2022-05-17 15:00:20|202.56|199.66|202.56|199.66|202.59|199.69|202.53|199.63|20
1652799630000|2022-05-17 15:00:30|202.55|199.65|202.47|199.57|202.59|199.69|202.47|199.57|11
1652799640000|2022-05-17 15:00:40|202.49|199.59|202.53|199.63|202.54|199.64|202.47|199.57|18
1652799650000|2022-05-17 15:00:50|202.52|199.62|202.5|199.6|202.52|199.62|202.47|199.57|17
1652799660000|2022-05-17 15:01:00|202.49|199.59|202.47|199.57|202.49|199.59|202.47|199.57|4
1652799670000|2022-05-17 15:01:10|202.48|199.58|202.53|199.63|202.56|199.66|202.47|199.57|24
1652799680000|2022-05-17 15:01:20|202.56|199.66|202.6|199.7|202.62|199.72|202.54|199.64|22
1652799690000|2022-05-17 15:01:30|202.61|199.71|202.61|199.71|202.63|199.73|202.59|199.69|16
1652799700000|2022-05-17 15:01:40|202.63|199.73|202.84|199.94|202.84|199.94|202.63|199.73|23
1652799710000|2022-05-17 15:01:50|202.88|199.98|203.18|200.28|203.19|200.29|202.88|199.98|28
1652799720000|2022-05-17 15:02:00|203.19|200.29|203.11|200.21|203.23|200.33|203.11|200.21|17
1652799730000|2022-05-17 15:02:10|203.1|200.2|203.5|200.6|203.5|200.6|202.92|200.02|18
1652799740000|2022-05-17 15:02:20|203.63|200.73|203.63|200.73|203.77|200.87|203.59|200.69|28
1652799750000|2022-05-17 15:02:30|203.57|200.67|203.39|200.49|203.6|200.7|203.28|200.38|27
1652799760000|2022-05-17 15:02:40|203.44|200.54|203.53|200.63|203.54|200.64|203.38|200.48|30
1652799770000|2022-05-17 15:02:50|203.56|200.66|203.51|200.61|203.6|200.7|203.43|200.53|18
1652799780000|2022-05-17 15:03:00|203.5|200.6|203.28|200.38|203.5|200.6|203.28|200.38|23
1652799790000|2022-05-17 15:03:10|203.27|200.37|203.37|200.47|203.46|200.56|203.22|200.32|23
1652799800000|2022-05-17 15:03:20|203.38|200.48|203.61|200.71|203.61|200.71|203.34|200.44|21
1652799810000|2022-05-17 15:03:30|203.6|200.7|203.38|200.48|203.6|200.7|203.38|200.48|6
1652799820000|2022-05-17 15:03:40|203.39|200.49|203.27|200.37|203.39|200.49|203.23|200.33|22
1652799830000|2022-05-17 15:03:50|203.25|200.35|203.23|200.33|203.34|200.44|203.23|200.33|18
1652799840000|2022-05-17 15:04:00|203.2|200.3|203.3|200.4|203.3|200.4|203.17|200.27|17
1652799850000|2022-05-17 15:04:10|203.32|200.42|203.34|200.44|203.35|200.45|203.27|200.37|17
1652799860000|2022-05-17 15:04:20|203.37|200.47|203.4|200.5|203.43|200.53|203.37|200.47|16
1652799870000|2022-05-17 15:04:30|203.41|200.51|203.35|200.45|203.41|200.51|203.35|200.45|5
1652799880000|2022-05-17 15:04:40|203.36|200.46|203.42|200.52|203.44|200.54|203.35|200.45|14
1652799890000|2022-05-17 15:04:50|203.43|200.53|203.57|200.67|203.57|200.67|203.41|200.51|18
1652799900000|2022-05-17 15:05:00|203.58|200.68|203.73|200.83|203.73|200.83|203.58|200.68|19
1652799910000|2022-05-17 15:05:10|203.76|200.86|203.84|200.94|203.84|200.94|203.75|200.85|19
1652799920000|2022-05-17 15:05:20|203.94|201.04|203.99|201.09|204.02|201.12|203.94|201.04|21
1652799930000|2022-05-17 15:05:30|204|201.1|203.99|201.09|204.03|201.13|203.99|201.09|13
1652799940000|2022-05-17 15:05:40|203.9|201|203.97|201.07|204.01|201.11|203.89|200.99|13
1652799950000|2022-05-17 15:05:50|203.98|201.08|203.99|201.09|204|201.1|203.96|201.06|16
1652799960000|2022-05-17 15:06:00|203.98|201.08|204|201.1|204.05|201.15|203.97|201.07|16
1652799970000|2022-05-17 15:06:10|204.04|201.14|204.04|201.14|204.07|201.17|203.98|201.08|18
1652799980000|2022-05-17 15:06:20|204.05|201.15|204.17|201.27|204.19|201.29|204.04|201.14|20
1652799990000|2022-05-17 15:06:30|204.16|201.26|204.33|201.43|204.4|201.5|204.14|201.24|16
1652800000000|2022-05-17 15:06:40|204.34|201.44|204.45|201.55|204.46|201.56|204.34|201.44|16
1652800010000|2022-05-17 15:06:50|204.43|201.53|204.56|201.66|204.59|201.69|204.43|201.53|19
1652800020000|2022-05-17 15:07:00|204.54|201.64|204.33|201.43|204.55|201.65|204.28|201.38|29
1652800030000|2022-05-17 15:07:10|204.29|201.39|204.35|201.45|204.36|201.46|204.24|201.34|22
1652800040000|2022-05-17 15:07:20|204.36|201.46|204.36|201.46|204.4|201.5|204.33|201.43|17
1652800050000|2022-05-17 15:07:30|204.35|201.45|204.36|201.46|204.37|201.47|204.33|201.43|16
1652800060000|2022-05-17 15:07:40|204.33|201.43|204.37|201.47|204.37|201.47|204.32|201.42|13
1652800070000|2022-05-17 15:07:50|204.36|201.46|204.52|201.62|204.52|201.62|204.34|201.44|14
1652800080000|2022-05-17 15:08:00|204.53|201.63|204.46|201.56|204.53|201.63|204.41|201.51|10
1652800090000|2022-05-17 15:08:10|204.44|201.54|204.34|201.44|204.44|201.54|204.33|201.43|12
1652800100000|2022-05-17 15:08:20|204.31|201.41|204.47|201.57|204.47|201.57|204.31|201.41|13
1652800110000|2022-05-17 15:08:30|204.48|201.58|204.51|201.61|204.51|201.61|204.44|201.54|17
1652800120000|2022-05-17 15:08:40|204.5|201.6|204.5|201.6|204.53|201.63|204.48|201.58|16
1652800130000|2022-05-17 15:08:50|204.48|201.58|204.47|201.57|204.5|201.6|204.46|201.56|16
1652800140000|2022-05-17 15:09:00|204.48|201.58|204.47|201.57|204.48|201.58|204.46|201.56|7
1652800150000|2022-05-17 15:09:10|204.48|201.58|204.46|201.56|204.48|201.58|204.45|201.55|7
1652800160000|2022-05-17 15:09:20|204.47|201.57|204.48|201.58|204.49|201.59|204.46|201.56|9
1652800170000|2022-05-17 15:09:30|204.47|201.57|204.46|201.56|204.48|201.58|204.46|201.56|6
1652800180000|2022-05-17 15:09:40|204.48|201.58|204.48|201.58|204.49|201.59|204.46|201.56|7
1652800190000|2022-05-17 15:09:50|204.52|201.62|204.6|201.7|204.6|201.7|204.49|201.59|10
1652800200000|2022-05-17 15:10:00|204.62|201.72|204.73|201.83|204.77|201.87|204.55|201.65|23
1652800210000|2022-05-17 15:10:10|204.75|201.85|204.7|201.8|204.77|201.87|204.7|201.8|20
1652800220000|2022-05-17 15:10:20|204.71|201.81|204.73|201.83|204.74|201.84|204.7|201.8|13
1652800230000|2022-05-17 15:10:30|204.74|201.84|204.74|201.84|204.76|201.86|204.72|201.82|11
1652800240000|2022-05-17 15:10:40|204.73|201.83|204.74|201.84|204.76|201.86|204.73|201.83|13
1652800250000|2022-05-17 15:10:50|204.73|201.83|204.69|201.79|204.73|201.83|204.68|201.78|8
1652800260000|2022-05-17 15:11:00|204.7|201.8|204.74|201.84|204.75|201.85|204.69|201.79|6
1652800270000|2022-05-17 15:11:10|204.73|201.83|204.82|201.92|204.82|201.92|204.69|201.79|16
1652800280000|2022-05-17 15:11:20|204.83|201.93|204.78|201.88|204.83|201.93|204.78|201.88|18
1652800290000|2022-05-17 15:11:30|204.8|201.9|204.78|201.88|204.81|201.91|204.78|201.88|6
1652800300000|2022-05-17 15:11:40|204.79|201.89|204.83|201.93|204.85|201.95|204.77|201.87|18
1652800310000|2022-05-17 15:11:50|204.84|201.94|204.84|201.94|204.85|201.95|204.82|201.92|14
1652800320000|2022-05-17 15:12:00|204.83|201.93|205.05|202.15|205.07|202.17|204.83|201.93|18
1652800330000|2022-05-17 15:12:10|205.07|202.17|205.05|202.15|205.07|202.17|205.02|202.12|22
1652800340000|2022-05-17 15:12:20|205.06|202.16|205.05|202.15|205.08|202.18|205.04|202.14|20
1652800350000|2022-05-17 15:12:30|205.06|202.16|204.94|202.04|205.06|202.16|204.94|202.04|24
1652800360000|2022-05-17 15:12:40|204.95|202.05|205|202.1|205.01|202.11|204.95|202.05|18
1652800370000|2022-05-17 15:12:50|205.01|202.11|205|202.1|205.01|202.11|204.96|202.06|14
1652800380000|2022-05-17 15:13:00|204.98|202.08|204.96|202.06|205.01|202.11|204.96|202.06|13
1652800390000|2022-05-17 15:13:10|204.97|202.07|204.81|201.91|204.98|202.08|204.81|201.91|15
1652800400000|2022-05-17 15:13:20|204.82|201.92|204.74|201.84|204.82|201.92|204.74|201.84|11
1652800410000|2022-05-17 15:13:30|204.75|201.85|204.75|201.85|204.76|201.86|204.71|201.81|19
1652800420000|2022-05-17 15:13:40|204.73|201.83|204.84|201.94|204.84|201.94|204.68|201.78|22
1652800430000|2022-05-17 15:13:50|204.81|201.91|204.78|201.88|204.83|201.93|204.74|201.84|16
1652800440000|2022-05-17 15:14:00|204.81|201.91|204.77|201.87|204.81|201.91|204.71|201.81|19
1652800450000|2022-05-17 15:14:10|204.79|201.89|204.75|201.85|204.79|201.89|204.73|201.83|14
1652800460000|2022-05-17 15:14:20|204.74|201.84|204.73|201.83|204.76|201.86|204.66|201.76|15
1652800470000|2022-05-17 15:14:30|204.77|201.87|204.79|201.89|204.79|201.89|204.75|201.85|12
1652800480000|2022-05-17 15:14:40|204.9|202|205.06|202.16|205.06|202.16|204.9|202|20
1652800490000|2022-05-17 15:14:50|205.03|202.13|205.03|202.13|205.07|202.17|205|202.1|16
1652800500000|2022-05-17 15:15:00|205.04|202.14|204.99|202.09|205.09|202.19|204.98|202.08|31
1652800510000|2022-05-17 15:15:10|204.98|202.08|204.96|202.06|205|202.1|204.96|202.06|18
1652800520000|2022-05-17 15:15:20|204.97|202.07|204.89|201.99|204.97|202.07|204.83|201.93|14
1652800530000|2022-05-17 15:15:30|204.88|201.98|204.86|201.96|204.88|201.98|204.72|201.82|19
1652800540000|2022-05-17 15:15:40|204.83|201.93|204.71|201.81|204.83|201.93|204.7|201.8|15
1652800550000|2022-05-17 15:15:50|204.72|201.82|204.69|201.79|204.77|201.87|204.68|201.78|23
1652800560000|2022-05-17 15:16:00|204.71|201.81|204.74|201.84|204.75|201.85|204.69|201.79|17
1652800570000|2022-05-17 15:16:10|204.75|201.85|204.61|201.71|204.76|201.86|204.61|201.71|19
1652800580000|2022-05-17 15:16:20|204.59|201.69|204.53|201.63|204.61|201.71|204.53|201.63|16
1652800590000|2022-05-17 15:16:30|204.52|201.62|204.5|201.6|204.53|201.63|204.48|201.58|12
1652800600000|2022-05-17 15:16:40|204.44|201.54|204.27|201.37|204.44|201.54|204.22|201.32|30
1652800610000|2022-05-17 15:16:50|204.24|201.34|204.21|201.31|204.25|201.35|204.17|201.27|18
1652800620000|2022-05-17 15:17:00|204.24|201.34|204.1|201.2|204.27|201.37|204.07|201.17|20
1652800630000|2022-05-17 15:17:10|204.08|201.18|203.94|201.04|204.13|201.23|203.9|201|24
1652800640000|2022-05-17 15:17:20|203.92|201.02|203.63|200.73|203.92|201.02|203.62|200.72|21
1652800650000|2022-05-17 15:17:30|203.62|200.72|203.58|200.68|203.62|200.72|203.46|200.56|25
1652800660000|2022-05-17 15:17:40|203.59|200.69|203.52|200.62|203.59|200.69|203.38|200.48|34
1652800670000|2022-05-17 15:17:50|203.53|200.63|203.47|200.57|203.55|200.65|203.44|200.54|21
1652800680000|2022-05-17 15:18:00|203.46|200.56|203.31|200.41|203.5|200.6|203.3|200.4|24
1652800690000|2022-05-17 15:18:10|203.32|200.42|203.49|200.59|203.49|200.59|203.27|200.37|25
1652800700000|2022-05-17 15:18:20|203.46|200.56|203.71|200.81|203.71|200.81|203.46|200.56|28
1652800710000|2022-05-17 15:18:30|203.72|200.82|203.77|200.87|203.77|200.87|203.66|200.76|20
1652800720000|2022-05-17 15:18:40|203.78|200.88|204.13|201.23|204.13|201.23|203.77|200.87|20
1652800730000|2022-05-17 15:18:50|204.14|201.24|204.07|201.17|204.17|201.27|204.06|201.16|22
1652800740000|2022-05-17 15:19:00|204.06|201.16|203.91|201.01|204.09|201.19|203.81|200.91|30
1652800750000|2022-05-17 15:19:10|203.92|201.02|203.88|200.98|203.93|201.03|203.82|200.92|18
1652800760000|2022-05-17 15:19:20|203.9|201|203.99|201.09|203.99|201.09|203.87|200.97|23
1652800770000|2022-05-17 15:19:30|204.02|201.12|204.1|201.2|204.11|201.21|204.01|201.11|12
1652800780000|2022-05-17 15:19:40|204.12|201.22|204.14|201.24|204.15|201.25|204.12|201.22|18
1652800790000|2022-05-17 15:19:50|204.12|201.22|204.17|201.27|204.17|201.27|204.12|201.22|14
1652800800000|2022-05-17 15:20:00|204.15|201.25|204.17|201.27|204.17|201.27|204.09|201.19|15
1652800810000|2022-05-17 15:20:10|204.15|201.25|203.92|201.02|204.16|201.26|203.92|201.02|20
1652800820000|2022-05-17 15:20:20|203.88|200.98|203.89|200.99|203.97|201.07|203.8|200.9|23
1652800830000|2022-05-17 15:20:30|203.9|201|203.91|201.01|203.91|201.01|203.78|200.88|25
1652800840000|2022-05-17 15:20:40|203.88|200.98|204.04|201.14|204.06|201.16|203.88|200.98|17
1652800850000|2022-05-17 15:20:50|204.03|201.13|204.03|201.13|204.05|201.15|204.02|201.12|12
1652800860000|2022-05-17 15:21:00|204.02|201.12|204.06|201.16|204.1|201.2|203.97|201.07|21
1652800870000|2022-05-17 15:21:10|204.05|201.15|203.96|201.06|204.05|201.15|203.95|201.05|14
1652800880000|2022-05-17 15:21:20|203.95|201.05|203.98|201.08|203.98|201.08|203.89|200.99|14
1652800890000|2022-05-17 15:21:30|204|201.1|203.94|201.04|204.01|201.11|203.94|201.04|9
1652800900000|2022-05-17 15:21:40|203.95|201.05|204|201.1|204|201.1|203.94|201.04|13
1652800910000|2022-05-17 15:21:50|203.99|201.09|204.04|201.14|204.04|201.14|203.99|201.09|7
1652800920000|2022-05-17 15:22:00|204.06|201.16|204|201.1|204.06|201.16|204|201.1|13
1652800930000|2022-05-17 15:22:10|203.99|201.09|203.94|201.04|203.99|201.09|203.92|201.02|10
1652800940000|2022-05-17 15:22:20|203.93|201.03|203.86|200.96|203.93|201.03|203.86|200.96|4
1652800950000|2022-05-17 15:22:30|203.91|201.01|203.74|200.84|203.91|201.01|203.7|200.8|13
1652800960000|2022-05-17 15:22:40|203.72|200.82|203.74|200.84|203.75|200.85|203.72|200.82|13
1652800970000|2022-05-17 15:22:50|203.75|200.85|203.69|200.79|203.75|200.85|203.68|200.78|6
1652800980000|2022-05-17 15:23:00|203.66|200.76|203.55|200.65|203.7|200.8|203.55|200.65|11
1652800990000|2022-05-17 15:23:10|203.56|200.66|203.5|200.6|203.56|200.66|203.48|200.58|8
1652801000000|2022-05-17 15:23:20|203.49|200.59|203.48|200.58|203.5|200.6|203.48|200.58|3
1652801010000|2022-05-17 15:23:30|203.5|200.6|203.5|200.6|203.5|200.6|203.5|200.6|1
1652801020000|2022-05-17 15:23:40|203.53|200.63|203.49|200.59|203.53|200.63|203.44|200.54|11
1652801030000|2022-05-17 15:23:50|203.5|200.6|203.72|200.82|203.72|200.82|203.5|200.6|19
1652801040000|2022-05-17 15:24:00|203.73|200.83|203.53|200.63|203.73|200.83|203.53|200.63|13
1652801050000|2022-05-17 15:24:10|203.51|200.61|203.48|200.58|203.53|200.63|203.47|200.57|17
1652801060000|2022-05-17 15:24:20|203.5|200.6|203.63|200.73|203.72|200.82|203.47|200.57|26
1652801070000|2022-05-17 15:24:30|203.62|200.72|203.61|200.71|203.64|200.74|203.6|200.7|11
1652801080000|2022-05-17 15:24:40|203.62|200.72|203.61|200.71|203.64|200.74|203.6|200.7|6
1652801090000|2022-05-17 15:24:50|203.6|200.7|203.61|200.71|203.62|200.72|203.6|200.7|4
1652801100000|2022-05-17 15:25:00|203.6|200.7|203.67|200.77|203.73|200.83|203.54|200.64|21
1652801110000|2022-05-17 15:25:10|203.73|200.83|203.76|200.86|203.79|200.89|203.73|200.83|14
1652801120000|2022-05-17 15:25:20|203.77|200.87|203.91|201.01|204.05|201.15|203.77|200.87|18
1652801130000|2022-05-17 15:25:30|203.92|201.02|204.01|201.11|204.01|201.11|203.92|201.02|22
1652801140000|2022-05-17 15:25:40|204.02|201.12|203.95|201.05|204.02|201.12|203.95|201.05|13
1652801150000|2022-05-17 15:25:50|203.96|201.06|203.88|200.98|204.08|201.18|203.87|200.97|21
1652801160000|2022-05-17 15:26:00|203.89|200.99|203.63|200.73|203.91|201.01|203.54|200.64|20
1652801170000|2022-05-17 15:26:10|203.62|200.72|203.45|200.55|203.62|200.72|203.43|200.53|18
1652801180000|2022-05-17 15:26:20|203.41|200.51|203.38|200.48|203.41|200.51|203.34|200.44|20
1652801190000|2022-05-17 15:26:30|203.37|200.47|203.46|200.56|203.48|200.58|203.37|200.47|20
1652801200000|2022-05-17 15:26:40|203.45|200.55|203.41|200.51|203.45|200.55|203.41|200.51|9
1652801210000|2022-05-17 15:26:50|203.42|200.52|203.45|200.55|203.45|200.55|203.39|200.49|8
1652801220000|2022-05-17 15:27:00|203.56|200.66|203.64|200.74|203.66|200.76|203.5|200.6|18
1652801230000|2022-05-17 15:27:10|203.63|200.73|203.92|201.02|203.92|201.02|203.6|200.7|19
1652801240000|2022-05-17 15:27:20|203.91|201.01|203.9|201|204.02|201.12|203.9|201|16
1652801250000|2022-05-17 15:27:30|203.91|201.01|204.08|201.18|204.08|201.18|203.91|201.01|20
1652801260000|2022-05-17 15:27:40|204.07|201.17|204.08|201.18|204.14|201.24|204.05|201.15|14
1652801270000|2022-05-17 15:27:50|204.09|201.19|203.9|201|204.1|201.2|203.89|200.99|16
1652801280000|2022-05-17 15:28:00|203.91|201.01|203.81|200.91|203.94|201.04|203.79|200.89|13
1652801290000|2022-05-17 15:28:10|203.82|200.92|203.88|200.98|203.89|200.99|203.81|200.91|14
1652801300000|2022-05-17 15:28:20|203.89|200.99|203.92|201.02|203.95|201.05|203.89|200.99|13
1652801310000|2022-05-17 15:28:30|203.91|201.01|203.99|201.09|203.99|201.09|203.91|201.01|16
1652801320000|2022-05-17 15:28:40|204|201.1|203.95|201.05|204.02|201.12|203.93|201.03|11
1652801330000|2022-05-17 15:28:50|203.94|201.04|203.95|201.05|203.97|201.07|203.93|201.03|6
1652801340000|2022-05-17 15:29:00|203.93|201.03|203.98|201.08|204.02|201.12|203.93|201.03|15
1652801350000|2022-05-17 15:29:10|203.99|201.09|203.99|201.09|203.99|201.09|203.98|201.08|3
1652801360000|2022-05-17 15:29:20|204.01|201.11|204.08|201.18|204.15|201.25|204|201.1|14
1652801370000|2022-05-17 15:29:30|204.1|201.2|203.94|201.04|204.1|201.2|203.93|201.03|15
1652801380000|2022-05-17 15:29:40|203.93|201.03|203.94|201.04|204|201.1|203.91|201.01|18
1652801390000|2022-05-17 15:29:50|203.93|201.03|203.94|201.04|203.96|201.06|203.93|201.03|9
1652801400000|2022-05-17 15:30:00|203.95|201.05|204.01|201.11|204.03|201.13|203.94|201.04|13
1652801410000|2022-05-17 15:30:10|204.02|201.12|204.06|201.16|204.06|201.16|203.97|201.07|13
1652801420000|2022-05-17 15:30:20|204.07|201.17|204.16|201.26|204.17|201.27|204.06|201.16|19
1652801430000|2022-05-17 15:30:30|204.14|201.24|204.18|201.28|204.19|201.29|204.14|201.24|7
1652801440000|2022-05-17 15:30:40|204.19|201.29|204.34|201.44|204.4|201.5|204.19|201.29|22
1652801450000|2022-05-17 15:30:50|204.35|201.45|204.34|201.44|204.38|201.48|204.33|201.43|14
1652801460000|2022-05-17 15:31:00|204.35|201.45|204.48|201.58|204.48|201.58|204.34|201.44|14
1652801470000|2022-05-17 15:31:10|204.47|201.57|204.51|201.61|204.52|201.62|204.45|201.55|16
1652801480000|2022-05-17 15:31:20|204.5|201.6|204.66|201.76|204.66|201.76|204.5|201.6|5
1652801490000|2022-05-17 15:31:30|204.67|201.77|204.67|201.77|204.71|201.81|204.66|201.76|9
1652801500000|2022-05-17 15:31:40|204.66|201.76|204.61|201.71|204.67|201.77|204.59|201.69|14
1652801510000|2022-05-17 15:31:50|204.55|201.65|204.5|201.6|204.55|201.65|204.48|201.58|19
1652801520000|2022-05-17 15:32:00|204.51|201.61|204.61|201.71|204.63|201.73|204.49|201.59|20
1652801530000|2022-05-17 15:32:10|204.6|201.7|204.59|201.69|204.61|201.71|204.51|201.61|20
1652801540000|2022-05-17 15:32:20|204.57|201.67|204.45|201.55|204.57|201.67|204.12|201.22|27
1652801550000|2022-05-17 15:32:30|204.44|201.54|204.51|201.61|204.6|201.7|204.44|201.54|22
1652801560000|2022-05-17 15:32:40|204.5|201.6|204.54|201.64|204.56|201.66|204.49|201.59|12
1652801570000|2022-05-17 15:32:50|204.57|201.67|204.51|201.61|204.58|201.68|204.51|201.61|12
1652801580000|2022-05-17 15:33:00|204.52|201.62|204.76|201.86|204.77|201.87|204.51|201.61|27
1652801590000|2022-05-17 15:33:10|204.77|201.87|204.49|201.59|204.77|201.87|204.41|201.51|24
1652801600000|2022-05-17 15:33:20|204.47|201.57|204.56|201.66|204.56|201.66|204.44|201.54|22
1652801610000|2022-05-17 15:33:30|204.57|201.67|204.63|201.73|204.63|201.73|204.53|201.63|20
1652801620000|2022-05-17 15:33:40|204.62|201.72|204.59|201.69|204.64|201.74|204.59|201.69|17
1652801630000|2022-05-17 15:33:50|204.58|201.68|204.62|201.72|204.62|201.72|204.5|201.6|21
1652801640000|2022-05-17 15:34:00|204.63|201.73|204.7|201.8|204.7|201.8|204.6|201.7|16
1652801650000|2022-05-17 15:34:10|204.71|201.81|204.77|201.87|204.77|201.87|204.69|201.79|11
1652801660000|2022-05-17 15:34:20|204.78|201.88|204.77|201.87|204.8|201.9|204.76|201.86|19
1652801670000|2022-05-17 15:34:30|204.74|201.84|204.7|201.8|204.75|201.85|204.7|201.8|11
1652801680000|2022-05-17 15:34:40|204.71|201.81|204.7|201.8|204.73|201.83|204.69|201.79|11
1652801690000|2022-05-17 15:34:50|204.71|201.81|204.75|201.85|204.75|201.85|204.69|201.79|16
1652801700000|2022-05-17 15:35:00|204.76|201.86|204.99|202.09|204.99|202.09|204.74|201.84|25
1652801710000|2022-05-17 15:35:10|205.02|202.12|205.29|202.39|205.4|202.5|205.02|202.12|37
1652801720000|2022-05-17 15:35:20|205.3|202.4|205.18|202.28|205.3|202.4|205.15|202.25|29
1652801730000|2022-05-17 15:35:30|205.24|202.34|205.32|202.42|205.32|202.42|205.15|202.25|22
1652801740000|2022-05-17 15:35:40|205.33|202.43|205.44|202.54|205.46|202.56|205.29|202.39|25
1652801750000|2022-05-17 15:35:50|205.46|202.56|205.42|202.52|205.51|202.61|205.4|202.5|26
1652801760000|2022-05-17 15:36:00|205.45|202.55|205.44|202.54|205.56|202.66|205.38|202.48|23
1652801770000|2022-05-17 15:36:10|205.4|202.5|205.37|202.47|205.51|202.61|205.31|202.41|30
1652801780000|2022-05-17 15:36:20|205.33|202.43|205.41|202.51|205.41|202.51|205.33|202.43|22
1652801790000|2022-05-17 15:36:30|205.39|202.49|205.48|202.58|205.5|202.6|205.38|202.48|19
1652801800000|2022-05-17 15:36:40|205.47|202.57|205.42|202.52|205.47|202.57|205.42|202.52|10
1652801810000|2022-05-17 15:36:50|205.38|202.48|205.41|202.51|205.47|202.57|205.36|202.46|22
1652801820000|2022-05-17 15:37:00|205.42|202.52|205.4|202.5|205.42|202.52|205.38|202.48|15
1652801830000|2022-05-17 15:37:10|205.41|202.51|205.36|202.46|205.5|202.6|205.36|202.46|15
1652801840000|2022-05-17 15:37:20|205.35|202.45|205.4|202.5|205.43|202.53|205.35|202.45|15
1652801850000|2022-05-17 15:37:30|205.34|202.44|205.39|202.49|205.43|202.53|205.26|202.36|24
1652801860000|2022-05-17 15:37:40|205.42|202.52|205.49|202.59|205.51|202.61|205.42|202.52|18
1652801870000|2022-05-17 15:37:50|205.5|202.6|205.13|202.23|205.52|202.62|204.7|201.8|19
1652801880000|2022-05-17 15:38:00|205.14|202.24|205.16|202.26|205.19|202.29|205.13|202.23|23
1652801890000|2022-05-17 15:38:10|205.17|202.27|205.14|202.24|205.18|202.28|205.13|202.23|16
1652801900000|2022-05-17 15:38:20|205.13|202.23|205.04|202.14|205.16|202.26|205.01|202.11|22
1652801910000|2022-05-17 15:38:30|205.03|202.13|205.06|202.16|205.18|202.28|205.02|202.12|17
1652801920000|2022-05-17 15:38:40|205.05|202.15|205|202.1|205.06|202.16|204.98|202.08|21
1652801930000|2022-05-17 15:38:50|205.06|202.16|205.21|202.31|205.22|202.32|205.01|202.11|22
1652801940000|2022-05-17 15:39:00|205.23|202.33|205.26|202.36|205.26|202.36|205.18|202.28|17
1652801950000|2022-05-17 15:39:10|205.25|202.35|205.22|202.32|205.27|202.37|205.2|202.3|13
1652801960000|2022-05-17 15:39:20|205.23|202.33|205.06|202.16|205.25|202.35|205.06|202.16|17
1652801970000|2022-05-17 15:39:30|205.05|202.15|205.05|202.15|205.1|202.2|205.04|202.14|16
1652801980000|2022-05-17 15:39:40|205.04|202.14|205.05|202.15|205.1|202.2|205|202.1|19
1652801990000|2022-05-17 15:39:50|205.03|202.13|205.06|202.16|205.06|202.16|205.02|202.12|8
1652802000000|2022-05-17 15:40:00|205.07|202.17|205.15|202.25|205.17|202.27|205.07|202.17|17
1652802010000|2022-05-17 15:40:10|205.16|202.26|205.1|202.2|205.16|202.26|205.07|202.17|13
1652802020000|2022-05-17 15:40:20|205.08|202.18|205.02|202.12|205.09|202.19|205|202.1|14
1652802030000|2022-05-17 15:40:30|205.01|202.11|204.87|201.97|205.01|202.11|204.86|201.96|20
1652802040000|2022-05-17 15:40:40|204.86|201.96|204.83|201.93|204.86|201.96|204.82|201.92|11
1652802050000|2022-05-17 15:40:50|204.82|201.92|204.86|201.96|205|202.1|204.82|201.92|22
1652802060000|2022-05-17 15:41:00|204.85|201.95|204.86|201.96|204.88|201.98|204.81|201.91|20
1652802070000|2022-05-17 15:41:10|204.88|201.98|204.94|202.04|204.96|202.06|204.88|201.98|19
1652802080000|2022-05-17 15:41:20|204.93|202.03|204.89|201.99|204.93|202.03|204.87|201.97|9
1652802090000|2022-05-17 15:41:30|204.9|202|204.92|202.02|204.96|202.06|204.89|201.99|18
1652802100000|2022-05-17 15:41:40|204.9|202|204.95|202.05|204.95|202.05|204.9|202|11
1652802110000|2022-05-17 15:41:50|204.96|202.06|204.87|201.97|204.97|202.07|204.87|201.97|11
1652802120000|2022-05-17 15:42:00|204.88|201.98|204.91|202.01|204.93|202.03|204.88|201.98|17
1652802130000|2022-05-17 15:42:10|204.9|202|204.83|201.93|204.9|202|204.82|201.92|15
1652802140000|2022-05-17 15:42:20|204.82|201.92|204.77|201.87|204.83|201.93|204.75|201.85|17
1652802150000|2022-05-17 15:42:30|204.76|201.86|204.83|201.93|204.83|201.93|204.65|201.75|13
1652802160000|2022-05-17 15:42:40|204.82|201.92|204.77|201.87|204.83|201.93|204.76|201.86|19
1652802170000|2022-05-17 15:42:50|204.76|201.86|204.84|201.94|204.84|201.94|204.76|201.86|14
1652802180000|2022-05-17 15:43:00|204.83|201.93|204.77|201.87|204.83|201.93|204.74|201.84|12
1652802190000|2022-05-17 15:43:10|204.76|201.86|204.82|201.92|204.91|202.01|204.76|201.86|17
1652802200000|2022-05-17 15:43:20|204.83|201.93|204.79|201.89|204.84|201.94|204.79|201.89|11
1652802210000|2022-05-17 15:43:30|204.8|201.9|204.78|201.88|204.8|201.9|204.76|201.86|13
1652802220000|2022-05-17 15:43:40|204.77|201.87|204.88|201.98|204.9|202|204.7|201.8|23
1652802230000|2022-05-17 15:43:50|204.89|201.99|204.87|201.97|204.89|201.99|204.85|201.95|12
1652802240000|2022-05-17 15:44:00|204.85|201.95|204.88|201.98|204.88|201.98|204.85|201.95|4
1652802250000|2022-05-17 15:44:10|204.85|201.95|204.88|201.98|204.88|201.98|204.85|201.95|7
1652802260000|2022-05-17 15:44:20|204.9|202|205.05|202.15|205.05|202.15|204.89|201.99|16
1652802270000|2022-05-17 15:44:30|205.03|202.13|204.98|202.08|205.04|202.14|204.97|202.07|14
1652802280000|2022-05-17 15:44:40|205|202.1|204.97|202.07|205.03|202.13|204.97|202.07|16
1652802290000|2022-05-17 15:44:50|204.98|202.08|204.86|201.96|204.99|202.09|204.86|201.96|14
1652802300000|2022-05-17 15:45:00|204.85|201.95|205.07|202.17|205.11|202.21|204.85|201.95|23
1652802310000|2022-05-17 15:45:10|205.08|202.18|205.18|202.28|205.21|202.31|205.08|202.18|15
1652802320000|2022-05-17 15:45:20|205.15|202.25|205.19|202.29|205.2|202.3|205.14|202.24|12
1652802330000|2022-05-17 15:45:30|205.18|202.28|205.19|202.29|205.22|202.32|205.18|202.28|14
1652802340000|2022-05-17 15:45:40|205.18|202.28|205.12|202.22|205.18|202.28|205|202.1|20
1652802350000|2022-05-17 15:45:50|205.1|202.2|205.14|202.24|205.19|202.29|205.1|202.2|10
1652802360000|2022-05-17 15:46:00|205.15|202.25|205.15|202.25|205.16|202.26|205.13|202.23|10
1652802370000|2022-05-17 15:46:10|205.13|202.23|205.3|202.4|205.3|202.4|205.12|202.22|12
1652802380000|2022-05-17 15:46:20|205.34|202.44|205.31|202.41|205.34|202.44|205.28|202.38|9
1652802390000|2022-05-17 15:46:30|205.3|202.4|205.18|202.28|205.32|202.42|205.17|202.27|16
1652802400000|2022-05-17 15:46:40|205.2|202.3|205.29|202.39|205.29|202.39|205.16|202.26|20
1652802410000|2022-05-17 15:46:50|205.3|202.4|205.33|202.43|205.33|202.43|205.27|202.37|13
1652802420000|2022-05-17 15:47:00|205.32|202.42|205.19|202.29|205.32|202.42|205.19|202.29|10
1652802430000|2022-05-17 15:47:10|205.09|202.19|205.14|202.24|205.15|202.25|205.08|202.18|11
1652802440000|2022-05-17 15:47:20|205.18|202.28|205.02|202.12|205.2|202.3|205.01|202.11|13
1652802450000|2022-05-17 15:47:30|205|202.1|205.21|202.31|205.22|202.32|204.97|202.07|14
1652802460000|2022-05-17 15:47:40|205.2|202.3|205.15|202.25|205.24|202.34|205.12|202.22|20
1652802470000|2022-05-17 15:47:50|205.17|202.27|205.26|202.36|205.26|202.36|205.15|202.25|23
1652802480000|2022-05-17 15:48:00|205.25|202.35|205.15|202.25|205.25|202.35|205.13|202.23|14
1652802490000|2022-05-17 15:48:10|205.16|202.26|205.22|202.32|205.26|202.36|205.12|202.22|20
1652802500000|2022-05-17 15:48:20|205.21|202.31|205.24|202.34|205.27|202.37|205.14|202.24|13
1652802510000|2022-05-17 15:48:30|205.25|202.35|205.14|202.24|205.26|202.36|205.14|202.24|14
1652802520000|2022-05-17 15:48:40|205.1|202.2|205.23|202.33|205.24|202.34|205.1|202.2|16
1652802530000|2022-05-17 15:48:50|205.25|202.35|205.36|202.46|205.36|202.46|205.22|202.32|13
1652802540000|2022-05-17 15:49:00|205.35|202.45|205.35|202.45|205.38|202.48|205.34|202.44|18
1652802550000|2022-05-17 15:49:10|205.34|202.44|205.33|202.43|205.34|202.44|205.12|202.22|20
1652802560000|2022-05-17 15:49:20|205.35|202.45|205.28|202.38|205.35|202.45|205.28|202.38|8
1652802570000|2022-05-17 15:49:30|205.3|202.4|205.4|202.5|205.4|202.5|205.3|202.4|7
1652802580000|2022-05-17 15:49:40|205.36|202.46|205.3|202.4|205.36|202.46|205.21|202.31|19
1652802590000|2022-05-17 15:49:50|205.29|202.39|205.29|202.39|205.3|202.4|205.24|202.34|11
1652802600000|2022-05-17 15:50:00|205.3|202.4|205.37|202.47|205.38|202.48|205.29|202.39|7
1652802610000|2022-05-17 15:50:10|205.38|202.48|205.41|202.51|205.41|202.51|205.37|202.47|12
1652802620000|2022-05-17 15:50:20|205.39|202.49|205.35|202.45|205.42|202.52|205.33|202.43|13
1652802630000|2022-05-17 15:50:30|205.34|202.44|205.36|202.46|205.4|202.5|205.34|202.44|6
1652802640000|2022-05-17 15:50:40|205.37|202.47|205.24|202.34|205.39|202.49|205.23|202.33|12
1652802650000|2022-05-17 15:50:50|205.26|202.36|204.9|202|205.26|202.36|204.89|201.99|15
1652802660000|2022-05-17 15:51:00|204.89|201.99|205.01|202.11|205.02|202.12|204.89|201.99|13
1652802670000|2022-05-17 15:51:10|205.02|202.12|205.1|202.2|205.12|202.22|205.02|202.12|16
1652802680000|2022-05-17 15:51:20|205.11|202.21|205.16|202.26|205.19|202.29|205.11|202.21|12
1652802690000|2022-05-17 15:51:30|205.18|202.28|205.08|202.18|205.19|202.29|205.08|202.18|12
1652802700000|2022-05-17 15:51:40|205.07|202.17|205.18|202.28|205.18|202.28|205.05|202.15|12
1652802710000|2022-05-17 15:51:50|205.17|202.27|205.16|202.26|205.18|202.28|205.14|202.24|7
1652802720000|2022-05-17 15:52:00|205.15|202.25|205.18|202.28|205.18|202.28|205.15|202.25|4
1652802730000|2022-05-17 15:52:10|205.19|202.29|205.16|202.26|205.19|202.29|205.13|202.23|12
1652802740000|2022-05-17 15:52:20|205.17|202.27|205.17|202.27|205.17|202.27|205.16|202.26|5
1652802750000|2022-05-17 15:52:30|205.18|202.28|205.19|202.29|205.19|202.29|205.17|202.27|6
1652802760000|2022-05-17 15:52:40|205.18|202.28|205.18|202.28|205.19|202.29|205.17|202.27|10
1652802770000|2022-05-17 15:52:50|205.17|202.27|205.23|202.33|205.24|202.34|205.17|202.27|7
1652802780000|2022-05-17 15:53:00|205.25|202.35|205.19|202.29|205.37|202.47|205.19|202.29|12
1652802790000|2022-05-17 15:53:10|205.21|202.31|205.2|202.3|205.21|202.31|205.18|202.28|6
1652802800000|2022-05-17 15:53:20|205.21|202.31|205.24|202.34|205.24|202.34|205.18|202.28|13
1652802810000|2022-05-17 15:53:30|205.23|202.33|205.23|202.33|205.23|202.33|205.21|202.31|5
1652802820000|2022-05-17 15:53:40|205.22|202.32|205.34|202.44|205.34|202.44|205.2|202.3|10
1652802830000|2022-05-17 15:53:50|205.33|202.43|205.32|202.42|205.33|202.43|205.32|202.42|4
1652802840000|2022-05-17 15:54:00|205.34|202.44|205.34|202.44|205.35|202.45|205.33|202.43|5
1652802850000|2022-05-17 15:54:10|205.35|202.45|205.37|202.47|205.38|202.48|205.34|202.44|16
1652802860000|2022-05-17 15:54:20|205.38|202.48|205.35|202.45|205.38|202.48|205.34|202.44|8
1652802870000|2022-05-17 15:54:30|205.36|202.46|205.36|202.46|205.37|202.47|205.35|202.45|5
1652802880000|2022-05-17 15:54:40|205.35|202.45|205.34|202.44|205.35|202.45|205.34|202.44|4
1652802890000|2022-05-17 15:54:50|205.33|202.43|205.3|202.4|205.33|202.43|205.3|202.4|6
1652802900000|2022-05-17 15:55:00|205.29|202.39|205.26|202.36|205.31|202.41|205.21|202.31|16
1652802910000|2022-05-17 15:55:10|205.27|202.37|205.19|202.29|205.27|202.37|205.19|202.29|13
1652802920000|2022-05-17 15:55:20|205.21|202.31|205.31|202.41|205.31|202.41|205.21|202.31|10
1652802930000|2022-05-17 15:55:30|205.32|202.42|205.34|202.44|205.36|202.46|205.32|202.42|10
1652802940000|2022-05-17 15:55:40|205.35|202.45|205.36|202.46|205.36|202.46|205.34|202.44|4
1652802950000|2022-05-17 15:55:50|205.37|202.47|205.34|202.44|205.37|202.47|205.34|202.44|6
1652802960000|2022-05-17 15:56:00|205.35|202.45|205.33|202.43|205.35|202.45|205.33|202.43|9
1652802970000|2022-05-17 15:56:10|205.32|202.42|205.34|202.44|205.34|202.44|205.32|202.42|3
1652802990000|2022-05-17 15:56:30|205.36|202.46|205.35|202.45|205.37|202.47|205.35|202.45|4
1652803000000|2022-05-17 15:56:40|205.34|202.44|205.34|202.44|205.34|202.44|205.34|202.44|1
1652803010000|2022-05-17 15:56:50|205.32|202.42|205.26|202.36|205.33|202.43|205.25|202.35|8
1652803020000|2022-05-17 15:57:00|205.28|202.38|205.3|202.4|205.33|202.43|205.28|202.38|10
1652803030000|2022-05-17 15:57:10|205.31|202.41|205.31|202.41|205.33|202.43|205.29|202.39|9
1652803040000|2022-05-17 15:57:20|205.32|202.42|205.31|202.41|205.34|202.44|205.3|202.4|14
1652803050000|2022-05-17 15:57:30|205.32|202.42|205.35|202.45|205.39|202.49|205.32|202.42|9
1652803060000|2022-05-17 15:57:40|205.34|202.44|205.37|202.47|205.38|202.48|205.34|202.44|6
1652803070000|2022-05-17 15:57:50|205.39|202.49|205.4|202.5|205.41|202.51|205.39|202.49|4
1652803080000|2022-05-17 15:58:00|205.41|202.51|205.38|202.48|205.42|202.52|205.38|202.48|5
1652803090000|2022-05-17 15:58:10|205.35|202.45|205.4|202.5|205.42|202.52|205.35|202.45|10
1652803100000|2022-05-17 15:58:20|205.39|202.49|205.41|202.51|205.42|202.52|205.38|202.48|12
1652803110000|2022-05-17 15:58:30|205.4|202.5|205.33|202.43|205.4|202.5|205.33|202.43|8
1652803120000|2022-05-17 15:58:40|205.35|202.45|205.37|202.47|205.39|202.49|205.32|202.42|16
1652803130000|2022-05-17 15:58:50|205.35|202.45|205.38|202.48|205.41|202.51|205.35|202.45|14
1652803140000|2022-05-17 15:59:00|205.39|202.49|205.39|202.49|205.41|202.51|205.38|202.48|8
1652803150000|2022-05-17 15:59:10|205.4|202.5|205.38|202.48|205.4|202.5|205.38|202.48|5
1652803160000|2022-05-17 15:59:20|205.39|202.49|205.37|202.47|205.39|202.49|205.37|202.47|7
1652803170000|2022-05-17 15:59:30|205.38|202.48|205.37|202.47|205.38|202.48|205.37|202.47|2
1652803180000|2022-05-17 15:59:40|205.38|202.48|205.37|202.47|205.38|202.48|205.37|202.47|6
1652803190000|2022-05-17 15:59:50|205.38|202.48|205.38|202.48|205.39|202.49|205.38|202.48|5
1652803200000|2022-05-17 16:00:00|205.39|202.49|205.38|202.48|205.39|202.49|205.38|202.48|2
1652803210000|2022-05-17 16:00:10|205.39|202.49|205.43|202.53|205.43|202.53|205.38|202.48|9
1652803220000|2022-05-17 16:00:20|205.42|202.52|205.41|202.51|205.42|202.52|205.41|202.51|2
1652803240000|2022-05-17 16:00:40|205.42|202.52|205.42|202.52|205.42|202.52|205.41|202.51|3
1652803250000|2022-05-17 16:00:50|205.49|202.59|205.52|202.62|205.67|202.77|205.49|202.59|16
1652803260000|2022-05-17 16:01:00|205.53|202.63|205.29|202.39|205.55|202.65|205.27|202.37|24
1652803270000|2022-05-17 16:01:10|205.25|202.35|205.51|202.61|205.51|202.61|205.25|202.35|16
1652803280000|2022-05-17 16:01:20|205.5|202.6|205.5|202.6|205.53|202.63|205.48|202.58|14
1652803290000|2022-05-17 16:01:30|205.51|202.61|205.5|202.6|205.53|202.63|205.48|202.58|12
1652803300000|2022-05-17 16:01:40|205.52|202.62|205.5|202.6|205.53|202.63|205.47|202.57|14
1652803310000|2022-05-17 16:01:50|205.48|202.58|205.45|202.55|205.48|202.58|205.42|202.52|7
1652803320000|2022-05-17 16:02:00|205.42|202.52|205.3|202.4|205.42|202.52|205.25|202.35|16
1652803330000|2022-05-17 16:02:10|205.33|202.43|205.18|202.28|205.33|202.43|205.17|202.27|13
1652803340000|2022-05-17 16:02:20|205.22|202.32|205.21|202.31|205.29|202.39|205.18|202.28|10
1652803350000|2022-05-17 16:02:30|205.22|202.32|205.26|202.36|205.28|202.38|205.22|202.32|9
1652803360000|2022-05-17 16:02:40|205.28|202.38|205.32|202.42|205.34|202.44|205.28|202.38|8
1652803370000|2022-05-17 16:02:50|205.34|202.44|205.34|202.44|205.34|202.44|205.31|202.41|8
1652803380000|2022-05-17 16:03:00|205.32|202.42|205.34|202.44|205.34|202.44|205.32|202.42|8
1652803390000|2022-05-17 16:03:10|205.32|202.42|205.3|202.4|205.34|202.44|205.3|202.4|4
1652803410000|2022-05-17 16:03:30|205.28|202.38|205.25|202.35|205.28|202.38|205.25|202.35|2
1652803420000|2022-05-17 16:03:40|205.23|202.33|204.99|202.09|205.26|202.36|204.99|202.09|20
1652803430000|2022-05-17 16:03:50|204.98|202.08|204.99|202.09|205.03|202.13|204.98|202.08|4
1652803440000|2022-05-17 16:04:00|205.02|202.12|204.95|202.05|205.03|202.13|204.95|202.05|7
1652803450000|2022-05-17 16:04:10|204.93|202.03|204.99|202.09|204.99|202.09|204.78|201.88|23
1652803460000|2022-05-17 16:04:20|205.01|202.11|205.19|202.29|205.19|202.29|205.01|202.11|9
1652803470000|2022-05-17 16:04:30|205.18|202.28|205.15|202.25|205.19|202.29|205.13|202.23|9
1652803480000|2022-05-17 16:04:40|205.16|202.26|205.21|202.31|205.21|202.31|205.15|202.25|15
1652803490000|2022-05-17 16:04:50|205.2|202.3|205.21|202.31|205.24|202.34|205.2|202.3|6
1652803500000|2022-05-17 16:05:00|205.2|202.3|205.18|202.28|205.2|202.3|205.18|202.28|2
1652803510000|2022-05-17 16:05:10|205.19|202.29|205.23|202.33|205.23|202.33|205.18|202.28|5
1652803540000|2022-05-17 16:05:40|205.21|202.31|205.18|202.28|205.22|202.32|205.18|202.28|13
1652803550000|2022-05-17 16:05:50|205.17|202.27|204.8|201.9|205.17|202.27|204.78|201.88|24
1652803560000|2022-05-17 16:06:00|204.79|201.89|205.03|202.13|205.04|202.14|204.79|201.89|22
1652803570000|2022-05-17 16:06:10|205.02|202.12|204.98|202.08|205.02|202.12|204.96|202.06|14
1652803580000|2022-05-17 16:06:20|204.97|202.07|204.9|202|204.99|202.09|204.89|201.99|16
1652803590000|2022-05-17 16:06:30|204.89|201.99|204.89|201.99|204.9|202|204.88|201.98|5
1652803600000|2022-05-17 16:06:40|204.88|201.98|204.67|201.77|204.89|201.99|204.67|201.77|11
1652803610000|2022-05-17 16:06:50|204.66|201.76|204.62|201.72|204.67|201.77|204.62|201.72|18
1652803620000|2022-05-17 16:07:00|204.58|201.68|204.52|201.62|204.58|201.68|204.52|201.62|6
1652803630000|2022-05-17 16:07:10|204.55|201.65|204.4|201.5|204.55|201.65|204.36|201.46|15
1652803640000|2022-05-17 16:07:20|204.39|201.49|204.48|201.58|204.52|201.62|204.38|201.48|11
1652803650000|2022-05-17 16:07:30|204.45|201.55|204.44|201.54|204.45|201.55|204.42|201.52|12
1652803660000|2022-05-17 16:07:40|204.45|201.55|204.42|201.52|204.48|201.58|204.42|201.52|12
1652803670000|2022-05-17 16:07:50|204.43|201.53|204.36|201.46|204.46|201.56|204.36|201.46|8
1652803680000|2022-05-17 16:08:00|204.35|201.45|204.32|201.42|204.35|201.45|204.3|201.4|18
1652803690000|2022-05-17 16:08:10|204.31|201.41|204.11|201.21|204.31|201.41|204.1|201.2|18
1652803700000|2022-05-17 16:08:20|204.14|201.24|204.17|201.27|204.28|201.38|204.14|201.24|19
1652803710000|2022-05-17 16:08:30|204.18|201.28|204.32|201.42|204.35|201.45|204.18|201.28|11
1652803720000|2022-05-17 16:08:40|204.36|201.46|204.5|201.6|204.5|201.6|204.32|201.42|13
1652803730000|2022-05-17 16:08:50|204.48|201.58|204.54|201.64|204.57|201.67|204.48|201.58|23
1652803740000|2022-05-17 16:09:00|204.55|201.65|204.59|201.69|204.69|201.79|204.54|201.64|23
1652803750000|2022-05-17 16:09:10|204.61|201.71|204.53|201.63|204.68|201.78|204.53|201.63|19
1652803760000|2022-05-17 16:09:20|204.52|201.62|204.17|201.27|204.55|201.65|204.17|201.27|25
1652803770000|2022-05-17 16:09:30|204.19|201.29|204.24|201.34|204.24|201.34|204.19|201.29|11
1652803780000|2022-05-17 16:09:40|204.21|201.31|204.2|201.3|204.22|201.32|204.18|201.28|11
1652803790000|2022-05-17 16:09:50|204.21|201.31|204.2|201.3|204.22|201.32|204.2|201.3|6
1652803800000|2022-05-17 16:10:00|204.21|201.31|204.26|201.36|204.31|201.41|204.19|201.29|16
1652803810000|2022-05-17 16:10:10|204.27|201.37|204.12|201.22|204.29|201.39|204.11|201.21|21
1652803820000|2022-05-17 16:10:20|204.11|201.21|203.66|200.76|204.11|201.21|203.56|200.66|19
1652803830000|2022-05-17 16:10:30|203.7|200.8|203.67|200.77|203.75|200.85|203.61|200.71|26
1652803840000|2022-05-17 16:10:40|203.69|200.79|203.78|200.88|203.82|200.92|203.64|200.74|26
1652803850000|2022-05-17 16:10:50|203.79|200.89|203.93|201.03|203.94|201.04|203.79|200.89|31
1652803860000|2022-05-17 16:11:00|203.94|201.04|203.98|201.08|204|201.1|203.94|201.04|20
1652803870000|2022-05-17 16:11:10|203.97|201.07|204|201.1|204.04|201.14|203.96|201.06|18
1652803880000|2022-05-17 16:11:20|203.99|201.09|203.89|200.99|203.99|201.09|203.89|200.99|14
1652803890000|2022-05-17 16:11:30|203.9|201|203.79|200.89|203.9|201|203.78|200.88|18
1652803900000|2022-05-17 16:11:40|203.78|200.88|203.78|200.88|203.81|200.91|203.77|200.87|8
1652803910000|2022-05-17 16:11:50|203.79|200.89|203.81|200.91|203.82|200.92|203.77|200.87|17
1652803920000|2022-05-17 16:12:00|203.82|200.92|203.84|200.94|203.85|200.95|203.78|200.88|12
1652803930000|2022-05-17 16:12:10|203.82|200.92|203.7|200.8|203.82|200.92|203.68|200.78|17
1652803940000|2022-05-17 16:12:20|203.69|200.79|203.69|200.79|203.71|200.81|203.68|200.78|8
1652803950000|2022-05-17 16:12:30|203.67|200.77|203.71|200.81|203.72|200.82|203.67|200.77|11
1652803960000|2022-05-17 16:12:40|203.72|200.82|203.67|200.77|203.72|200.82|203.66|200.76|18
1652803970000|2022-05-17 16:12:50|203.66|200.76|203.73|200.83|203.73|200.83|203.56|200.66|17
1652803980000|2022-05-17 16:13:00|203.74|200.84|203.8|200.9|203.85|200.95|203.71|200.81|24
1652803990000|2022-05-17 16:13:10|203.81|200.91|203.77|200.87|203.81|200.91|203.76|200.86|15
1652804000000|2022-05-17 16:13:20|203.76|200.86|203.97|201.07|204.05|201.15|203.76|200.86|14
1652804010000|2022-05-17 16:13:30|203.98|201.08|203.84|200.94|203.98|201.08|203.79|200.89|12
1652804020000|2022-05-17 16:13:40|203.85|200.95|203.95|201.05|203.95|201.05|203.82|200.92|13
1652804030000|2022-05-17 16:13:50|203.98|201.08|203.99|201.09|204.01|201.11|203.97|201.07|15
1652804040000|2022-05-17 16:14:00|204.01|201.11|203.98|201.08|204.04|201.14|203.96|201.06|10
1652804050000|2022-05-17 16:14:10|203.96|201.06|203.97|201.07|203.99|201.09|203.96|201.06|9
1652804060000|2022-05-17 16:14:20|203.98|201.08|203.99|201.09|204|201.1|203.98|201.08|7
1652804070000|2022-05-17 16:14:30|203.98|201.08|203.99|201.09|203.99|201.09|203.94|201.04|10
1652804080000|2022-05-17 16:14:40|203.97|201.07|203.96|201.06|203.98|201.08|203.96|201.06|12
1652804090000|2022-05-17 16:14:50|203.97|201.07|203.96|201.06|203.97|201.07|203.96|201.06|4
1652804100000|2022-05-17 16:15:00|203.97|201.07|203.99|201.09|204.02|201.12|203.86|200.96|15
1652804110000|2022-05-17 16:15:10|204|201.1|204.33|201.43|204.38|201.48|204|201.1|31
1652804120000|2022-05-17 16:15:20|204.35|201.45|204.39|201.49|204.51|201.61|204.35|201.45|21
1652804130000|2022-05-17 16:15:30|204.41|201.51|204.57|201.67|204.59|201.69|204.4|201.5|13
1652804140000|2022-05-17 16:15:40|204.56|201.66|204.51|201.61|204.56|201.66|204.45|201.55|17
1652804150000|2022-05-17 16:15:50|204.52|201.62|204.41|201.51|204.59|201.69|204.41|201.51|21
1652804160000|2022-05-17 16:16:00|204.42|201.52|204.47|201.57|204.48|201.58|204.35|201.45|20
1652804170000|2022-05-17 16:16:10|204.5|201.6|204.53|201.63|204.56|201.66|204.4|201.5|20
1652804180000|2022-05-17 16:16:20|204.52|201.62|204.42|201.52|204.52|201.62|204.42|201.52|14
1652804190000|2022-05-17 16:16:30|204.41|201.51|204.44|201.54|204.45|201.55|204.36|201.46|16
1652804200000|2022-05-17 16:16:40|204.45|201.55|204.5|201.6|204.51|201.61|204.39|201.49|24
1652804210000|2022-05-17 16:16:50|204.49|201.59|204.44|201.54|204.51|201.61|204.42|201.52|14
1652804220000|2022-05-17 16:17:00|204.47|201.57|204.63|201.73|204.63|201.73|204.47|201.57|13
1652804230000|2022-05-17 16:17:10|204.65|201.75|204.97|202.07|205|202.1|204.62|201.72|20
1652804240000|2022-05-17 16:17:20|204.98|202.08|205.24|202.34|205.25|202.35|204.98|202.08|19
1652804250000|2022-05-17 16:17:30|205.25|202.35|205.29|202.39|205.29|202.39|205.22|202.32|12
1652804260000|2022-05-17 16:17:40|205.3|202.4|205.42|202.52|205.42|202.52|205.28|202.38|12
1652804270000|2022-05-17 16:17:50|205.45|202.55|205.37|202.47|205.45|202.55|205.34|202.44|13
1652804280000|2022-05-17 16:18:00|205.38|202.48|205.49|202.59|205.5|202.6|205.38|202.48|9
1652804290000|2022-05-17 16:18:10|205.48|202.58|205.45|202.55|205.48|202.58|205.44|202.54|7
1652804300000|2022-05-17 16:18:20|205.46|202.56|205.4|202.5|205.47|202.57|205.36|202.46|12
1652804310000|2022-05-17 16:18:30|205.41|202.51|205.38|202.48|205.49|202.59|205.38|202.48|18
1652804320000|2022-05-17 16:18:40|205.39|202.49|205.5|202.6|205.5|202.6|205.39|202.49|14
1652804330000|2022-05-17 16:18:50|205.51|202.61|205.6|202.7|205.6|202.7|205.51|202.61|7
1652804340000|2022-05-17 16:19:00|205.58|202.68|205.5|202.6|205.58|202.68|205.49|202.59|15
1652804350000|2022-05-17 16:19:10|205.45|202.55|205.62|202.72|205.67|202.77|205.44|202.54|21
1652804360000|2022-05-17 16:19:20|205.61|202.71|205.63|202.73|205.63|202.73|205.59|202.69|10
1652804370000|2022-05-17 16:19:30|205.66|202.76|205.68|202.78|205.72|202.82|205.66|202.76|13
1652804380000|2022-05-17 16:19:40|205.67|202.77|205.72|202.82|205.73|202.83|205.65|202.75|13
1652804390000|2022-05-17 16:19:50|205.71|202.81|205.68|202.78|205.71|202.81|205.66|202.76|12
1652804400000|2022-05-17 16:20:00|205.66|202.76|205.64|202.74|205.66|202.76|205.62|202.72|9
1652804410000|2022-05-17 16:20:10|205.65|202.75|205.68|202.78|205.71|202.81|205.65|202.75|9
1652804420000|2022-05-17 16:20:20|205.69|202.79|205.7|202.8|205.7|202.8|205.68|202.78|10
1652804430000|2022-05-17 16:20:30|205.71|202.81|205.69|202.79|205.71|202.81|205.68|202.78|11
1652804440000|2022-05-17 16:20:40|205.68|202.78|205.63|202.73|205.68|202.78|205.63|202.73|3
1652804450000|2022-05-17 16:20:50|205.64|202.74|205.68|202.78|205.71|202.81|205.47|202.57|25
1652804460000|2022-05-17 16:21:00|205.69|202.79|205.6|202.7|205.69|202.79|205.6|202.7|22
1652804470000|2022-05-17 16:21:10|205.58|202.68|205.56|202.66|205.6|202.7|205.55|202.65|10
1652804480000|2022-05-17 16:21:20|205.55|202.65|205.41|202.51|205.57|202.67|205.41|202.51|8
1652804490000|2022-05-17 16:21:30|205.4|202.5|205.39|202.49|205.4|202.5|205.39|202.49|2
1652804500000|2022-05-17 16:21:40|205.41|202.51|205.24|202.34|205.41|202.51|205.18|202.28|16
1652804510000|2022-05-17 16:21:50|205.3|202.4|205.28|202.38|205.3|202.4|205.27|202.37|13
1652804520000|2022-05-17 16:22:00|205.29|202.39|205.27|202.37|205.3|202.4|205.25|202.35|10
1652804530000|2022-05-17 16:22:10|205.26|202.36|205.08|202.18|205.26|202.36|205.08|202.18|16
1652804540000|2022-05-17 16:22:20|205.1|202.2|204.79|201.89|205.1|202.2|204.79|201.89|23
1652804550000|2022-05-17 16:22:30|204.81|201.91|204.54|201.64|204.88|201.98|204.52|201.62|24
1652804560000|2022-05-17 16:22:40|204.62|201.72|204.72|201.82|204.72|201.82|204.6|201.7|17
1652804570000|2022-05-17 16:22:50|204.74|201.84|204.73|201.83|204.78|201.88|204.72|201.82|22
1652804580000|2022-05-17 16:23:00|204.74|201.84|204.79|201.89|204.83|201.93|204.74|201.84|11
1652804590000|2022-05-17 16:23:10|204.81|201.91|204.85|201.95|204.85|201.95|204.79|201.89|15
1652804600000|2022-05-17 16:23:20|204.84|201.94|205.04|202.14|205.06|202.16|204.83|201.93|14
1652804610000|2022-05-17 16:23:30|205|202.1|205.03|202.13|205.04|202.14|204.99|202.09|19
1652804620000|2022-05-17 16:23:40|205.01|202.11|205.19|202.29|205.19|202.29|205|202.1|22
1652804630000|2022-05-17 16:23:50|205.21|202.31|205.16|202.26|205.22|202.32|205.14|202.24|14
1652804650000|2022-05-17 16:24:10|205.18|202.28|205.18|202.28|205.18|202.28|205.17|202.27|3
1652804660000|2022-05-17 16:24:20|205.19|202.29|205.17|202.27|205.19|202.29|205.17|202.27|3
1652804670000|2022-05-17 16:24:30|205.16|202.26|205.12|202.22|205.16|202.26|205.12|202.22|5
1652804680000|2022-05-17 16:24:40|205.1|202.2|204.99|202.09|205.1|202.2|204.97|202.07|17
1652804690000|2022-05-17 16:24:50|204.98|202.08|205|202.1|205.03|202.13|204.98|202.08|9
1652804700000|2022-05-17 16:25:00|205.02|202.12|205.13|202.23|205.15|202.25|205.02|202.12|21
1652804710000|2022-05-17 16:25:10|205.12|202.22|204.89|201.99|205.12|202.22|204.89|201.99|14
1652804720000|2022-05-17 16:25:20|204.88|201.98|205.19|202.29|205.19|202.29|204.88|201.98|19
1652804730000|2022-05-17 16:25:30|205.18|202.28|205.54|202.64|205.55|202.65|205.18|202.28|23
1652804740000|2022-05-17 16:25:40|205.53|202.63|205.62|202.72|205.79|202.89|205.53|202.63|25
1652804750000|2022-05-17 16:25:50|205.63|202.73|205.62|202.72|205.69|202.79|205.58|202.68|19
1652804760000|2022-05-17 16:26:00|205.64|202.74|205.81|202.91|205.82|202.92|205.64|202.74|24
1652804770000|2022-05-17 16:26:10|205.82|202.92|205.82|202.92|205.84|202.94|205.78|202.88|20
1652804780000|2022-05-17 16:26:20|205.8|202.9|205.81|202.91|205.87|202.97|205.8|202.9|11
1652804790000|2022-05-17 16:26:30|205.82|202.92|205.94|203.04|206.03|203.13|205.82|202.92|16
1652804800000|2022-05-17 16:26:40|205.93|203.03|205.97|203.07|206.01|203.11|205.91|203.01|20
1652804810000|2022-05-17 16:26:50|205.96|203.06|206.19|203.29|206.19|203.29|205.89|202.99|13
1652804820000|2022-05-17 16:27:00|206.17|203.27|206.73|203.83|206.8|203.9|206.17|203.27|27
1652804830000|2022-05-17 16:27:10|206.69|203.79|206.99|204.09|206.99|204.09|206.67|203.77|26
1652804840000|2022-05-17 16:27:20|206.98|204.08|206.94|204.04|206.98|204.08|206.85|203.95|23
1652804850000|2022-05-17 16:27:30|206.95|204.05|207.01|204.11|207.01|204.11|206.95|204.05|15
1652804860000|2022-05-17 16:27:40|206.97|204.07|207.12|204.22|207.14|204.24|206.97|204.07|24
1652804870000|2022-05-17 16:27:50|207.11|204.21|207.1|204.2|207.12|204.22|207.02|204.12|18
1652804880000|2022-05-17 16:28:00|207.07|204.17|207.02|204.12|207.09|204.19|207.02|204.12|15
1652804890000|2022-05-17 16:28:10|207.03|204.13|207.12|204.22|207.14|204.24|207.03|204.13|17
1652804900000|2022-05-17 16:28:20|207.09|204.19|207.08|204.18|207.1|204.2|207.07|204.17|6
1652804910000|2022-05-17 16:28:30|207.1|204.2|207.26|204.36|207.26|204.36|207.07|204.17|25
1652804920000|2022-05-17 16:28:40|207.23|204.33|207.24|204.34|207.24|204.34|207.08|204.18|23
1652804930000|2022-05-17 16:28:50|207.25|204.35|207.55|204.65|207.57|204.67|207.22|204.32|26
1652804940000|2022-05-17 16:29:00|207.56|204.66|207.81|204.91|207.81|204.91|207.56|204.66|14
1652804950000|2022-05-17 16:29:10|207.87|204.97|207.89|204.99|207.94|205.04|207.83|204.93|26
1652804960000|2022-05-17 16:29:20|207.9|205|207.91|205.01|208.02|205.12|207.89|204.99|22
1652804970000|2022-05-17 16:29:30|207.92|205.02|208.05|205.15|208.1|205.2|207.91|205.01|29
1652804980000|2022-05-17 16:29:40|208.04|205.14|208.04|205.14|208.1|205.2|208.03|205.13|18
1652804990000|2022-05-17 16:29:50|208.05|205.15|207.99|205.09|208.07|205.17|207.98|205.08|15
1652805000000|2022-05-17 16:30:00|207.98|205.08|207.37|204.47|207.98|205.08|207.35|204.45|30
1652805010000|2022-05-17 16:30:10|207.36|204.46|207.11|204.21|207.36|204.46|207.1|204.2|26
1652805020000|2022-05-17 16:30:20|207.09|204.19|206.99|204.09|207.11|204.21|206.99|204.09|11
1652805030000|2022-05-17 16:30:30|206.93|204.03|206.78|203.88|206.93|204.03|206.71|203.81|21
1652805040000|2022-05-17 16:30:40|206.77|203.87|206.95|204.05|206.95|204.05|206.77|203.87|15
1652805050000|2022-05-17 16:30:50|206.96|204.06|207.18|204.28|207.2|204.3|206.96|204.06|13
1652805060000|2022-05-17 16:31:00|207.17|204.27|207.2|204.3|207.2|204.3|207.04|204.14|18
1652805070000|2022-05-17 16:31:10|207.21|204.31|207.14|204.24|207.23|204.33|207.14|204.24|16
1652805080000|2022-05-17 16:31:20|207.18|204.28|207.2|204.3|207.2|204.3|207.15|204.25|6
1652805090000|2022-05-17 16:31:30|207.19|204.29|207.25|204.35|207.25|204.35|207.16|204.26|14
1652805100000|2022-05-17 16:31:40|207.23|204.33|207.36|204.46|207.4|204.5|207.23|204.33|16
1652805110000|2022-05-17 16:31:50|207.39|204.49|207.33|204.43|207.4|204.5|207.2|204.3|21
1652805120000|2022-05-17 16:32:00|207.37|204.47|207.46|204.56|207.51|204.61|207.36|204.46|26
1652805130000|2022-05-17 16:32:10|207.45|204.55|207.47|204.57|207.51|204.61|207.43|204.53|19
1652805140000|2022-05-17 16:32:20|207.48|204.58|207.5|204.6|207.5|204.6|207.45|204.55|14
1652805150000|2022-05-17 16:32:30|207.51|204.61|207.48|204.58|207.52|204.62|207.48|204.58|10
1652805160000|2022-05-17 16:32:40|207.47|204.57|207.46|204.56|207.48|204.58|207.41|204.51|15
1652805170000|2022-05-17 16:32:50|207.45|204.55|207.39|204.49|207.46|204.56|207.39|204.49|8
1652805180000|2022-05-17 16:33:00|207.38|204.48|207.41|204.51|207.43|204.53|207.38|204.48|11
1652805190000|2022-05-17 16:33:10|207.4|204.5|207.39|204.49|207.4|204.5|207.38|204.48|4
1652805200000|2022-05-17 16:33:20|207.37|204.47|207.28|204.38|207.37|204.47|207.16|204.26|15
1652805210000|2022-05-17 16:33:30|207.3|204.4|207.55|204.65|207.55|204.65|207.3|204.4|9
1652805220000|2022-05-17 16:33:40|207.54|204.64|208.44|205.54|208.48|205.58|207.54|204.64|17
1652805230000|2022-05-17 16:33:50|208.47|205.57|208.31|205.41|208.73|205.83|208.1|205.2|32
1652805240000|2022-05-17 16:34:00|208.34|205.44|208.17|205.27|208.35|205.45|208.05|205.15|28
1652805250000|2022-05-17 16:34:10|208.18|205.28|208.42|205.52|208.48|205.58|208.18|205.28|27
1652805260000|2022-05-17 16:34:20|208.44|205.54|208.45|205.55|208.48|205.58|208.39|205.49|18
1652805270000|2022-05-17 16:34:30|208.43|205.53|208.4|205.5|208.43|205.53|208.32|205.42|27
1652805280000|2022-05-17 16:34:40|208.43|205.53|208.61|205.71|208.61|205.71|208.4|205.5|23
1652805290000|2022-05-17 16:34:50|208.62|205.72|208.94|206.04|208.94|206.04|208.62|205.72|10
1652805300000|2022-05-17 16:35:00|208.99|206.09|208.78|205.88|208.99|206.09|208.6|205.7|30
1652805310000|2022-05-17 16:35:10|208.77|205.87|208.86|205.96|208.99|206.09|208.77|205.87|27
1652805320000|2022-05-17 16:35:20|208.88|205.98|208.95|206.05|208.95|206.05|208.86|205.96|17
1652805330000|2022-05-17 16:35:30|209.01|206.11|209.02|206.12|209.02|206.12|208.96|206.06|14
1652805340000|2022-05-17 16:35:40|209.03|206.13|209.18|206.28|209.21|206.31|209.01|206.11|13
1652805350000|2022-05-17 16:35:50|209.14|206.24|209.27|206.37|209.33|206.43|209.13|206.23|21
1652805360000|2022-05-17 16:36:00|209.25|206.35|209.25|206.35|209.33|206.43|209.23|206.33|13
1652805370000|2022-05-17 16:36:10|209.21|206.31|209.01|206.11|209.25|206.35|208.98|206.08|24
1652805380000|2022-05-17 16:36:20|209.03|206.13|209.18|206.28|209.24|206.34|209.03|206.13|27
1652805390000|2022-05-17 16:36:30|209.21|206.31|209.22|206.32|209.24|206.34|209.13|206.23|22
1652805400000|2022-05-17 16:36:40|209.23|206.33|209.24|206.34|209.3|206.4|209.23|206.33|6
1652805410000|2022-05-17 16:36:50|209.22|206.32|209.27|206.37|209.27|206.37|209.16|206.26|20
1652805420000|2022-05-17 16:37:00|209.26|206.36|209.35|206.45|209.35|206.45|209.25|206.35|14
1652805430000|2022-05-17 16:37:10|209.36|206.46|209.56|206.66|209.62|206.72|209.3|206.4|20
1652805440000|2022-05-17 16:37:20|209.57|206.67|209.65|206.75|209.7|206.8|209.57|206.67|22
1652805450000|2022-05-17 16:37:30|209.62|206.72|209.89|206.99|209.89|206.99|209.62|206.72|14
1652805460000|2022-05-17 16:37:40|209.84|206.94|209.86|206.96|209.88|206.98|209.84|206.94|22
1652805470000|2022-05-17 16:37:50|209.85|206.95|209.85|206.95|209.89|206.99|209.84|206.94|22
1652805480000|2022-05-17 16:38:00|209.84|206.94|209.87|206.97|209.92|207.02|209.84|206.94|16
1652805490000|2022-05-17 16:38:10|209.88|206.98|209.56|206.66|209.88|206.98|209.54|206.64|13
1652805500000|2022-05-17 16:38:20|209.55|206.65|209.65|206.75|209.74|206.84|209.55|206.65|27
1652805510000|2022-05-17 16:38:30|209.6|206.7|209.62|206.72|209.62|206.72|209.57|206.67|16
1652805520000|2022-05-17 16:38:40|209.63|206.73|209.65|206.75|209.65|206.75|209.62|206.72|7
1652805530000|2022-05-17 16:38:50|209.7|206.8|209.8|206.9|209.89|206.99|209.7|206.8|23
1652805540000|2022-05-17 16:39:00|209.79|206.89|209.8|206.9|209.84|206.94|209.78|206.88|14
1652805550000|2022-05-17 16:39:10|209.78|206.88|209.78|206.88|209.79|206.89|209.75|206.85|10
1652805560000|2022-05-17 16:39:20|209.79|206.89|209.81|206.91|209.86|206.96|209.78|206.88|16
1652805570000|2022-05-17 16:39:30|209.82|206.92|209.95|207.05|209.97|207.07|209.82|206.92|12
1652805580000|2022-05-17 16:39:40|209.96|207.06|209.97|207.07|209.97|207.07|209.91|207.01|22
1652805590000|2022-05-17 16:39:50|209.98|207.08|209.99|207.09|210.04|207.14|209.94|207.04|23
1652805600000|2022-05-17 16:40:00|210|207.1|209.91|207.01|210|207.1|209.91|207.01|18
1652805610000|2022-05-17 16:40:10|209.89|206.99|209.69|206.79|209.89|206.99|209.69|206.79|11
1652805620000|2022-05-17 16:40:20|209.77|206.87|209.92|207.02|209.92|207.02|209.76|206.86|15
1652805630000|2022-05-17 16:40:30|209.93|207.03|209.93|207.03|209.93|207.03|209.81|206.91|17
1652805640000|2022-05-17 16:40:40|209.92|207.02|209.87|206.97|209.93|207.03|209.85|206.95|9
1652805650000|2022-05-17 16:40:50|209.86|206.96|209.99|207.09|209.99|207.09|209.64|206.74|23
1652805660000|2022-05-17 16:41:00|210.01|207.11|210.05|207.15|210.07|207.17|209.99|207.09|18
1652805670000|2022-05-17 16:41:10|210.06|207.16|210.02|207.12|210.08|207.18|210.01|207.11|14
1652805680000|2022-05-17 16:41:20|210.03|207.13|210.09|207.19|210.1|207.2|210.03|207.13|16
1652805690000|2022-05-17 16:41:30|210.1|207.2|210.11|207.21|210.12|207.22|210.08|207.18|9
1652805700000|2022-05-17 16:41:40|210.12|207.22|210.09|207.19|210.12|207.22|210.08|207.18|7
1652805710000|2022-05-17 16:41:50|210.1|207.2|210.1|207.2|210.1|207.2|210.09|207.19|5
1652805720000|2022-05-17 16:42:00|210.11|207.21|210.09|207.19|210.11|207.21|210.08|207.18|13
1652805730000|2022-05-17 16:42:10|210.08|207.18|210.08|207.18|210.09|207.19|210.08|207.18|9
1652805740000|2022-05-17 16:42:20|210.09|207.19|209.96|207.06|210.09|207.19|209.94|207.04|13
1652805750000|2022-05-17 16:42:30|209.88|206.98|209.73|206.83|209.93|207.03|209.67|206.77|22
1652805760000|2022-05-17 16:42:40|209.72|206.82|209.67|206.77|209.72|206.82|209.64|206.74|17
1652805770000|2022-05-17 16:42:50|209.66|206.76|209.6|206.7|209.66|206.76|209.6|206.7|5
1652805780000|2022-05-17 16:43:00|209.62|206.72|209.63|206.73|209.67|206.77|209.59|206.69|13
1652805790000|2022-05-17 16:43:10|209.62|206.72|209.67|206.77|209.67|206.77|209.62|206.72|9
1652805800000|2022-05-17 16:43:20|209.69|206.79|209.38|206.48|209.69|206.79|209.29|206.39|15
1652805810000|2022-05-17 16:43:30|209.37|206.47|208.98|206.08|209.37|206.47|208.98|206.08|21
1652805820000|2022-05-17 16:43:40|208.97|206.07|209.15|206.25|209.15|206.25|208.78|205.88|25
1652805830000|2022-05-17 16:43:50|209.16|206.26|209.48|206.58|209.59|206.69|209.16|206.26|21
1652805840000|2022-05-17 16:44:00|209.46|206.56|209.39|206.49|209.59|206.69|209.34|206.44|19
1652805850000|2022-05-17 16:44:10|209.4|206.5|209.23|206.33|209.42|206.52|209.23|206.33|18
1652805860000|2022-05-17 16:44:20|209.22|206.32|209.21|206.31|209.25|206.35|209.12|206.22|19
1652805870000|2022-05-17 16:44:30|209.22|206.32|209.23|206.33|209.23|206.33|209.18|206.28|12
1652805880000|2022-05-17 16:44:40|209.3|206.4|209.27|206.37|209.31|206.41|209.27|206.37|20
1652805890000|2022-05-17 16:44:50|209.26|206.36|209.38|206.48|209.39|206.49|209.24|206.34|16
1652805900000|2022-05-17 16:45:00|209.41|206.51|209.31|206.41|209.42|206.52|209.29|206.39|19
1652805910000|2022-05-17 16:45:10|209.3|206.4|209.3|206.4|209.34|206.44|209.18|206.28|20
1652805920000|2022-05-17 16:45:20|209.29|206.39|209.22|206.32|209.3|206.4|209.22|206.32|12
1652805930000|2022-05-17 16:45:30|209.21|206.31|209.22|206.32|209.26|206.36|209.21|206.31|13
1652805940000|2022-05-17 16:45:40|209.23|206.33|209.22|206.32|209.24|206.34|209.22|206.32|4
1652805950000|2022-05-17 16:45:50|209.23|206.33|209.28|206.38|209.28|206.38|209.23|206.33|10
1652805960000|2022-05-17 16:46:00|209.29|206.39|209.37|206.47|209.37|206.47|209.28|206.38|12
1652805970000|2022-05-17 16:46:10|209.38|206.48|209.44|206.54|209.44|206.54|209.38|206.48|9
1652805980000|2022-05-17 16:46:20|209.43|206.53|209.46|206.56|209.46|206.56|209.39|206.49|15
1652805990000|2022-05-17 16:46:30|209.48|206.58|209.72|206.82|209.72|206.82|209.48|206.58|17
1652806000000|2022-05-17 16:46:40|209.88|206.98|209.89|206.99|209.93|207.03|209.87|206.97|17
1652806010000|2022-05-17 16:46:50|209.9|207|209.84|206.94|209.9|207|209.67|206.77|25
1652806020000|2022-05-17 16:47:00|209.83|206.93|209.8|206.9|209.89|206.99|209.76|206.86|18
1652806030000|2022-05-17 16:47:10|209.79|206.89|210|207.1|210|207.1|209.76|206.86|15
1652806040000|2022-05-17 16:47:20|209.98|207.08|209.8|206.9|210|207.1|209.8|206.9|16
1652806050000|2022-05-17 16:47:30|209.77|206.87|209.61|206.71|209.77|206.87|209.58|206.68|17
1652806060000|2022-05-17 16:47:40|209.6|206.7|209.63|206.73|209.64|206.74|209.59|206.69|18
1652806070000|2022-05-17 16:47:50|209.59|206.69|209.53|206.63|209.59|206.69|209.52|206.62|17
1652806080000|2022-05-17 16:48:00|209.54|206.64|209.53|206.63|209.54|206.64|209.53|206.63|2
1652806090000|2022-05-17 16:48:10|209.51|206.61|209.34|206.44|209.51|206.61|209.33|206.43|18
1652806100000|2022-05-17 16:48:20|209.32|206.42|209.34|206.44|209.34|206.44|209.24|206.34|19
1652806110000|2022-05-17 16:48:30|209.35|206.45|209.16|206.26|209.35|206.45|209.16|206.26|15
1652806120000|2022-05-17 16:48:40|209.13|206.23|208.97|206.07|209.14|206.24|208.97|206.07|12
1652806130000|2022-05-17 16:48:50|208.98|206.08|208.89|205.99|208.98|206.08|208.88|205.98|9
1652806140000|2022-05-17 16:49:00|208.9|206|209.09|206.19|209.1|206.2|208.9|206|15
1652806150000|2022-05-17 16:49:10|209.1|206.2|209.1|206.2|209.15|206.25|209.09|206.19|10
1652806160000|2022-05-17 16:49:20|209.09|206.19|209.06|206.16|209.09|206.19|209.05|206.15|8
1652806170000|2022-05-17 16:49:30|209.04|206.14|209.06|206.16|209.06|206.16|209.02|206.12|11
1652806180000|2022-05-17 16:49:40|209.04|206.14|208.94|206.04|209.05|206.15|208.92|206.02|17
1652806190000|2022-05-17 16:49:50|208.95|206.05|208.91|206.01|208.96|206.06|208.89|205.99|14
1652806200000|2022-05-17 16:50:00|208.92|206.02|209.06|206.16|209.06|206.16|208.92|206.02|14
1652806210000|2022-05-17 16:50:10|209.07|206.17|209.24|206.34|209.25|206.35|209.07|206.17|16
1652806220000|2022-05-17 16:50:20|209.25|206.35|209.27|206.37|209.3|206.4|209.25|206.35|9
1652806230000|2022-05-17 16:50:30|209.28|206.38|209.57|206.67|209.58|206.68|209.22|206.32|23
1652806240000|2022-05-17 16:50:40|209.56|206.66|209.76|206.86|209.79|206.89|209.56|206.66|16
1652806250000|2022-05-17 16:50:50|209.73|206.83|209.72|206.82|209.78|206.88|209.7|206.8|18
1652806260000|2022-05-17 16:51:00|209.75|206.85|209.8|206.9|209.81|206.91|209.74|206.84|15
1652806270000|2022-05-17 16:51:10|209.82|206.92|209.89|206.99|209.89|206.99|209.82|206.92|4
1652806280000|2022-05-17 16:51:20|209.9|207|209.88|206.98|209.92|207.02|209.87|206.97|9
1652806290000|2022-05-17 16:51:30|209.89|206.99|209.95|207.05|209.96|207.06|209.88|206.98|13
1652806300000|2022-05-17 16:51:40|209.96|207.06|210.01|207.11|210.01|207.11|209.95|207.05|13
1652806310000|2022-05-17 16:51:50|210.02|207.12|209.85|206.95|210.02|207.12|209.82|206.92|9
1652806320000|2022-05-17 16:52:00|209.84|206.94|209.84|206.94|209.85|206.95|209.79|206.89|12
1652806330000|2022-05-17 16:52:10|209.82|206.92|209.86|206.96|209.86|206.96|209.81|206.91|6
1652806340000|2022-05-17 16:52:20|209.85|206.95|209.88|206.98|209.89|206.99|209.85|206.95|6
1652806350000|2022-05-17 16:52:30|209.89|206.99|210.06|207.16|210.06|207.16|209.89|206.99|13
1652806360000|2022-05-17 16:52:40|210.07|207.17|210.05|207.15|210.08|207.18|210.04|207.14|10
1652806370000|2022-05-17 16:52:50|210.06|207.16|210.11|207.21|210.11|207.21|210.04|207.14|9
1652806380000|2022-05-17 16:53:00|210.09|207.19|210.13|207.23|210.13|207.23|210.09|207.19|11
1652806390000|2022-05-17 16:53:10|209.83|206.93|210.06|207.16|210.06|207.16|209.7|206.8|17
1652806400000|2022-05-17 16:53:20|210.07|207.17|210.03|207.13|210.07|207.17|209.99|207.09|21
1652806410000|2022-05-17 16:53:30|210.04|207.14|209.98|207.08|210.04|207.14|209.98|207.08|11
1652806420000|2022-05-17 16:53:40|209.96|207.06|209.71|206.81|209.98|207.08|209.71|206.81|24
1652806430000|2022-05-17 16:53:50|209.77|206.87|209.92|207.02|209.93|207.03|209.77|206.87|22
1652806440000|2022-05-17 16:54:00|209.9|207|209.92|207.02|209.93|207.03|209.89|206.99|11
1652806450000|2022-05-17 16:54:10|209.91|207.01|209.88|206.98|209.91|207.01|209.86|206.96|16
1652806460000|2022-05-17 16:54:20|209.89|206.99|209.98|207.08|209.98|207.08|209.88|206.98|11
1652806470000|2022-05-17 16:54:30|209.97|207.07|209.97|207.07|210.01|207.11|209.97|207.07|11
1652806480000|2022-05-17 16:54:40|209.98|207.08|209.95|207.05|209.98|207.08|209.95|207.05|9
1652806490000|2022-05-17 16:54:50|209.96|207.06|209.96|207.06|209.99|207.09|209.96|207.06|12
1652806500000|2022-05-17 16:55:00|209.97|207.07|209.98|207.08|209.98|207.08|209.87|206.97|21
1652806510000|2022-05-17 16:55:10|209.99|207.09|210.02|207.12|210.02|207.12|209.95|207.05|14
1652806520000|2022-05-17 16:55:20|210.01|207.11|209.98|207.08|210.02|207.12|209.94|207.04|14
1652806530000|2022-05-17 16:55:30|209.99|207.09|209.88|206.98|210.05|207.15|209.88|206.98|22
1652806540000|2022-05-17 16:55:40|209.91|207.01|209.89|206.99|210|207.1|209.89|206.99|21
1652806550000|2022-05-17 16:55:50|209.92|207.02|209.95|207.05|209.95|207.05|209.86|206.96|17
1652806560000|2022-05-17 16:56:00|209.96|207.06|210.03|207.13|210.03|207.13|209.93|207.03|18
1652806570000|2022-05-17 16:56:10|210.02|207.12|210|207.1|210.04|207.14|209.95|207.05|15
1652806580000|2022-05-17 16:56:20|209.98|207.08|210|207.1|210.01|207.11|209.98|207.08|6
1652806590000|2022-05-17 16:56:30|210.01|207.11|210.25|207.35|210.25|207.35|210.01|207.11|17
1652806600000|2022-05-17 16:56:40|210.23|207.33|210.09|207.19|210.24|207.34|210.09|207.19|22
1652806610000|2022-05-17 16:56:50|210.12|207.22|210.14|207.24|210.15|207.25|210.11|207.21|11
1652806620000|2022-05-17 16:57:00|210.13|207.23|210.24|207.34|210.24|207.34|210.13|207.23|15
1652806630000|2022-05-17 16:57:10|210.23|207.33|210.28|207.38|210.28|207.38|210.22|207.32|8
1652806640000|2022-05-17 16:57:20|210.27|207.37|210.25|207.35|210.38|207.48|210.25|207.35|22
1652806650000|2022-05-17 16:57:30|210.24|207.34|210.04|207.14|210.26|207.36|210.01|207.11|19
1652806660000|2022-05-17 16:57:40|210.03|207.13|210.11|207.21|210.12|207.22|209.91|207.01|20
1652806670000|2022-05-17 16:57:50|210.12|207.22|210.2|207.3|210.25|207.35|210.12|207.22|16
1652806680000|2022-05-17 16:58:00|210.19|207.29|210.27|207.37|210.29|207.39|210.19|207.29|15
1652806690000|2022-05-17 16:58:10|210.26|207.36|210.16|207.26|210.26|207.36|210.15|207.25|19
1652806700000|2022-05-17 16:58:20|210.18|207.28|210.07|207.17|210.19|207.29|210.05|207.15|8
1652806710000|2022-05-17 16:58:30|210.08|207.18|210.12|207.22|210.15|207.25|210.08|207.18|16
1652806720000|2022-05-17 16:58:40|210.13|207.23|210.08|207.18|210.19|207.29|210.05|207.15|16
1652806730000|2022-05-17 16:58:50|210.1|207.2|209.96|207.06|210.15|207.25|209.96|207.06|10
1652806740000|2022-05-17 16:59:00|209.97|207.07|209.9|207|209.97|207.07|209.89|206.99|7
1652806750000|2022-05-17 16:59:10|209.92|207.02|210.06|207.16|210.06|207.16|209.92|207.02|10
1652806770000|2022-05-17 16:59:30|210.05|207.15|210.03|207.13|210.07|207.17|210|207.1|15
1652806780000|2022-05-17 16:59:40|210.02|207.12|209.92|207.02|210.03|207.13|209.92|207.02|12
1652806790000|2022-05-17 16:59:50|209.94|207.04|209.95|207.05|209.95|207.05|209.91|207.01|11
1652806800000|2022-05-17 17:00:00|209.94|207.04|209.94|207.04|209.95|207.05|209.91|207.01|13
1652806810000|2022-05-17 17:00:10|209.93|207.03|209.91|207.01|209.93|207.03|209.91|207.01|5
1652806820000|2022-05-17 17:00:20|209.87|206.97|210.07|207.17|210.07|207.17|209.82|206.92|20
1652806830000|2022-05-17 17:00:30|210.1|207.2|210.47|207.57|210.48|207.58|210.1|207.2|22
1652806840000|2022-05-17 17:00:40|210.45|207.55|211.24|208.34|211.25|208.35|210.45|207.55|27
1652806850000|2022-05-17 17:00:50|211.39|208.49|211.11|208.21|211.63|208.73|210.93|208.03|35
1652806860000|2022-05-17 17:01:00|211.15|208.25|213.93|211.03|213.93|211.03|211.15|208.25|38
1652806870000|2022-05-17 17:01:10|214.38|211.48|215.22|212.32|216.04|213.14|214.2|211.3|38
1652806880000|2022-05-17 17:01:20|215.41|212.51|214.42|211.52|215.5|212.6|214.31|211.41|38
1652806890000|2022-05-17 17:01:30|214.38|211.48|215.15|212.25|215.42|212.52|214.38|211.48|34
1652806900000|2022-05-17 17:01:40|215.23|212.33|214.56|211.66|215.34|212.44|214.52|211.62|34
1652806910000|2022-05-17 17:01:50|214.51|211.61|214.16|211.26|214.51|211.61|213.72|210.82|37
1652806920000|2022-05-17 17:02:00|214.14|211.24|213.7|210.8|214.29|211.39|213.67|210.77|32
1652806930000|2022-05-17 17:02:10|213.69|210.79|213.63|210.73|213.71|210.81|213.57|210.67|28
1652806940000|2022-05-17 17:02:20|213.67|210.77|213.65|210.75|213.79|210.89|213.62|210.72|27
1652806950000|2022-05-17 17:02:30|213.66|210.76|213.45|210.55|213.7|210.8|213.32|210.42|31
1652806960000|2022-05-17 17:02:40|213.46|210.56|212.96|210.06|213.46|210.56|212.96|210.06|20
1652806970000|2022-05-17 17:02:50|212.94|210.04|212.86|209.96|212.94|210.04|212.74|209.84|29
1652806980000|2022-05-17 17:03:00|212.87|209.97|212.89|209.99|213.24|210.34|212.76|209.86|26
1652806990000|2022-05-17 17:03:10|212.92|210.02|212.9|210|212.92|210.02|212.83|209.93|19
1652807000000|2022-05-17 17:03:20|212.91|210.01|213.32|210.42|213.34|210.44|212.91|210.01|26
1652807010000|2022-05-17 17:03:30|213.31|210.41|213.16|210.26|213.42|210.52|212.99|210.09|24
1652807020000|2022-05-17 17:03:40|213.23|210.33|213.37|210.47|213.39|210.49|213.19|210.29|26
1652807030000|2022-05-17 17:03:50|213.38|210.48|213.42|210.52|213.57|210.67|213.38|210.48|14
1652807040000|2022-05-17 17:04:00|213.41|210.51|213.41|210.51|213.47|210.57|213.38|210.48|24
1652807050000|2022-05-17 17:04:10|213.42|210.52|213.58|210.68|213.58|210.68|213.3|210.4|24
1652807060000|2022-05-17 17:04:20|213.64|210.74|213.94|211.04|213.94|211.04|213.6|210.7|17
1652807070000|2022-05-17 17:04:30|213.95|211.05|214.26|211.36|214.26|211.36|213.91|211.01|18
1652807080000|2022-05-17 17:04:40|214.25|211.35|213.9|211|214.28|211.38|213.9|211|14
1652807090000|2022-05-17 17:04:50|213.92|211.02|213.73|210.83|213.96|211.06|213.72|210.82|13
1652807100000|2022-05-17 17:05:00|213.72|210.82|213.53|210.63|213.72|210.82|213.42|210.52|23
1652807110000|2022-05-17 17:05:10|213.55|210.65|213.45|210.55|213.56|210.66|213.42|210.52|13
1652807120000|2022-05-17 17:05:20|213.43|210.53|213.22|210.32|213.44|210.54|213.22|210.32|12
1652807130000|2022-05-17 17:05:30|213.21|210.31|213.56|210.66|213.59|210.69|213.21|210.31|21
1652807140000|2022-05-17 17:05:40|213.58|210.68|213.42|210.52|213.58|210.68|213.36|210.46|20
1652807150000|2022-05-17 17:05:50|213.43|210.53|213.45|210.55|213.45|210.55|213.35|210.45|12
1652807160000|2022-05-17 17:06:00|213.46|210.56|213.69|210.79|213.69|210.79|213.36|210.46|28
1652807170000|2022-05-17 17:06:10|213.7|210.8|213.88|210.98|214.05|211.15|213.51|210.61|29
1652807180000|2022-05-17 17:06:20|213.92|211.02|214|211.1|214|211.1|213.9|211|13
1652807190000|2022-05-17 17:06:30|213.96|211.06|213.57|210.67|213.96|211.06|213.45|210.55|21
1652807200000|2022-05-17 17:06:40|213.58|210.68|213.77|210.87|213.81|210.91|213.58|210.68|20
1652807210000|2022-05-17 17:06:50|213.78|210.88|213.77|210.87|213.86|210.96|213.77|210.87|15
1652807220000|2022-05-17 17:07:00|213.74|210.84|213.36|210.46|213.76|210.86|213.36|210.46|16
1652807230000|2022-05-17 17:07:10|213.35|210.45|213.34|210.44|213.4|210.5|213.25|210.35|25
1652807240000|2022-05-17 17:07:20|213.33|210.43|213.42|210.52|213.42|210.52|213.28|210.38|15
1652807250000|2022-05-17 17:07:30|213.43|210.53|213.42|210.52|213.5|210.6|213.39|210.49|17
1652807260000|2022-05-17 17:07:40|213.41|210.51|213.38|210.48|213.43|210.53|213.34|210.44|18
1652807270000|2022-05-17 17:07:50|213.37|210.47|213.05|210.15|213.37|210.47|213.03|210.13|16
1652807280000|2022-05-17 17:08:00|213.04|210.14|213.03|210.13|213.1|210.2|213.02|210.12|18
1652807290000|2022-05-17 17:08:10|213.05|210.15|212.94|210.04|213.07|210.17|212.94|210.04|14
1652807300000|2022-05-17 17:08:20|212.95|210.05|213.08|210.18|213.16|210.26|212.89|209.99|19
1652807310000|2022-05-17 17:08:30|213.09|210.19|213.07|210.17|213.13|210.23|213.07|210.17|16
1652807320000|2022-05-17 17:08:40|213.1|210.2|213.14|210.24|213.14|210.24|213.08|210.18|13
1652807330000|2022-05-17 17:08:50|213.15|210.25|213.09|210.19|213.32|210.42|213.09|210.19|20
1652807340000|2022-05-17 17:09:00|213.1|210.2|212.82|209.92|213.12|210.22|212.82|209.92|18
1652807350000|2022-05-17 17:09:10|212.81|209.91|212.96|210.06|213.28|210.38|212.79|209.89|21
1652807360000|2022-05-17 17:09:20|212.92|210.02|212.77|209.87|212.94|210.04|212.75|209.85|16
1652807370000|2022-05-17 17:09:30|212.78|209.88|212.85|209.95|212.86|209.96|212.76|209.86|16
1652807380000|2022-05-17 17:09:40|212.83|209.93|212.88|209.98|212.89|209.99|212.82|209.92|12
1652807390000|2022-05-17 17:09:50|212.89|209.99|212.89|209.99|212.89|209.99|212.88|209.98|3
1652807400000|2022-05-17 17:10:00|212.9|210|212.92|210.02|212.94|210.04|212.88|209.98|16
1652807410000|2022-05-17 17:10:10|212.91|210.01|212.83|209.93|212.91|210.01|212.82|209.92|8
1652807420000|2022-05-17 17:10:20|212.87|209.97|212.88|209.98|212.91|210.01|212.86|209.96|11
1652807430000|2022-05-17 17:10:30|212.86|209.96|212.94|210.04|212.95|210.05|212.86|209.96|16
1652807440000|2022-05-17 17:10:40|212.95|210.05|212.99|210.09|212.99|210.09|212.91|210.01|10
1652807450000|2022-05-17 17:10:50|213|210.1|213.21|210.31|213.24|210.34|212.97|210.07|17
1652807460000|2022-05-17 17:11:00|213.23|210.33|212.84|209.94|213.26|210.36|212.84|209.94|18
1652807470000|2022-05-17 17:11:10|212.82|209.92|212.94|210.04|213.04|210.14|212.82|209.92|21
1652807480000|2022-05-17 17:11:20|212.93|210.03|212.68|209.78|212.93|210.03|212.67|209.77|17
1652807490000|2022-05-17 17:11:30|212.69|209.79|212.67|209.77|212.73|209.83|212.66|209.76|15
1652807500000|2022-05-17 17:11:40|212.68|209.78|212.7|209.8|212.72|209.82|212.67|209.77|9
1652807510000|2022-05-17 17:11:50|212.69|209.79|212.66|209.76|212.69|209.79|212.66|209.76|14
1652807520000|2022-05-17 17:12:00|212.65|209.75|212.71|209.81|212.75|209.85|212.62|209.72|14
1652807530000|2022-05-17 17:12:10|212.72|209.82|212.95|210.05|212.98|210.08|212.72|209.82|20
1652807540000|2022-05-17 17:12:20|212.94|210.04|213.22|210.32|213.35|210.45|212.93|210.03|28
1652807550000|2022-05-17 17:12:30|213.23|210.33|212.9|210|213.24|210.34|212.87|209.97|22
1652807560000|2022-05-17 17:12:40|212.88|209.98|212.78|209.88|212.88|209.98|212.77|209.87|15
1652807570000|2022-05-17 17:12:50|212.8|209.9|212.8|209.9|212.81|209.91|212.78|209.88|8
1652807580000|2022-05-17 17:13:00|212.77|209.87|213.01|210.11|213.03|210.13|212.77|209.87|16
1652807590000|2022-05-17 17:13:10|213.03|210.13|213.11|210.21|213.13|210.23|213.02|210.12|10
1652807600000|2022-05-17 17:13:20|213.1|210.2|213.05|210.15|213.16|210.26|213.04|210.14|19
1652807610000|2022-05-17 17:13:30|213.06|210.16|212.84|209.94|213.14|210.24|212.82|209.92|22
1652807620000|2022-05-17 17:13:40|212.85|209.95|212.87|209.97|212.93|210.03|212.85|209.95|12
1652807630000|2022-05-17 17:13:50|212.86|209.96|212.94|210.04|213|210.1|212.86|209.96|17
1652807640000|2022-05-17 17:14:00|212.93|210.03|212.83|209.93|212.94|210.04|212.83|209.93|25
1652807650000|2022-05-17 17:14:10|212.82|209.92|212.87|209.97|213.04|210.14|212.8|209.9|29
1652807660000|2022-05-17 17:14:20|212.82|209.92|212.92|210.02|212.92|210.02|212.7|209.8|19
1652807670000|2022-05-17 17:14:30|212.93|210.03|212.93|210.03|213.06|210.16|212.93|210.03|31
1652807680000|2022-05-17 17:14:40|212.96|210.06|212.93|210.03|213.18|210.28|212.93|210.03|18
1652807690000|2022-05-17 17:14:50|212.94|210.04|212.73|209.83|212.97|210.07|212.73|209.83|23
1652807700000|2022-05-17 17:15:00|212.72|209.82|212.83|209.93|212.87|209.97|212.71|209.81|16
1652807710000|2022-05-17 17:15:10|212.82|209.92|212.87|209.97|212.93|210.03|212.82|209.92|18
1652807720000|2022-05-17 17:15:20|212.88|209.98|212.78|209.88|212.9|210|212.78|209.88|14
1652807730000|2022-05-17 17:15:30|212.76|209.86|212.76|209.86|212.85|209.95|212.7|209.8|19
1652807740000|2022-05-17 17:15:40|212.79|209.89|212.73|209.83|212.85|209.95|212.73|209.83|22
1652807750000|2022-05-17 17:15:50|212.72|209.82|212.74|209.84|212.77|209.87|212.69|209.79|20
1652807760000|2022-05-17 17:16:00|212.73|209.83|212.63|209.73|212.73|209.83|212.59|209.69|11
1652807770000|2022-05-17 17:16:10|212.64|209.74|212.67|209.77|212.67|209.77|212.64|209.74|7
1652807780000|2022-05-17 17:16:20|212.66|209.76|212.66|209.76|212.66|209.76|212.66|209.76|1
1652807790000|2022-05-17 17:16:30|212.65|209.75|212.26|209.36|212.65|209.75|212.25|209.35|11
1652807800000|2022-05-17 17:16:40|212.39|209.49|212.47|209.57|212.49|209.59|212.39|209.49|24
1652807810000|2022-05-17 17:16:50|212.49|209.59|212.55|209.65|212.6|209.7|212.49|209.59|18
1652807820000|2022-05-17 17:17:00|212.56|209.66|212.61|209.71|212.63|209.73|212.5|209.6|27
1652807830000|2022-05-17 17:17:10|212.6|209.7|212.66|209.76|212.72|209.82|212.45|209.55|28
1652807840000|2022-05-17 17:17:20|212.65|209.75|212.76|209.86|212.78|209.88|212.61|209.71|20
1652807850000|2022-05-17 17:17:30|212.77|209.87|212.84|209.94|212.84|209.94|212.77|209.87|21
1652807860000|2022-05-17 17:17:40|212.85|209.95|212.83|209.93|212.85|209.95|212.82|209.92|16
1652807870000|2022-05-17 17:17:50|212.84|209.94|213.3|210.4|213.32|210.42|212.84|209.94|24
1652807880000|2022-05-17 17:18:00|213.28|210.38|213.43|210.53|213.51|210.61|213.28|210.38|22
1652807890000|2022-05-17 17:18:10|213.44|210.54|213.44|210.54|213.53|210.63|213.43|210.53|16
1652807900000|2022-05-17 17:18:20|213.46|210.56|213.35|210.45|213.46|210.56|213.35|210.45|7
1652807910000|2022-05-17 17:18:30|213.34|210.44|213.34|210.44|213.34|210.44|213.34|210.44|1
1652807920000|2022-05-17 17:18:40|213.38|210.48|213.41|210.51|213.44|210.54|213.38|210.48|9
1652807930000|2022-05-17 17:18:50|213.43|210.53|213.49|210.59|213.49|210.59|213.41|210.51|10
1652807940000|2022-05-17 17:19:00|213.5|210.6|213.58|210.68|213.64|210.74|213.5|210.6|14
1652807950000|2022-05-17 17:19:10|213.59|210.69|213.59|210.69|213.6|210.7|213.57|210.67|7
1652807960000|2022-05-17 17:19:20|213.58|210.68|213.55|210.65|213.6|210.7|213.55|210.65|13
1652807970000|2022-05-17 17:19:30|213.54|210.64|213.44|210.54|213.54|210.64|213.39|210.49|12
1652807980000|2022-05-17 17:19:40|213.42|210.52|213.39|210.49|213.42|210.52|213.36|210.46|10
1652807990000|2022-05-17 17:19:50|213.4|210.5|213.39|210.49|213.41|210.51|213.39|210.49|4
1652808000000|2022-05-17 17:20:00|213.4|210.5|213.23|210.33|213.4|210.5|213.22|210.32|14
1652808010000|2022-05-17 17:20:10|213.24|210.34|213.39|210.49|213.44|210.54|213.24|210.34|20
1652808020000|2022-05-17 17:20:20|213.4|210.5|213.26|210.36|213.42|210.52|213.23|210.33|13
1652808030000|2022-05-17 17:20:30|213.29|210.39|213.24|210.34|213.31|210.41|213.24|210.34|13
1652808040000|2022-05-17 17:20:40|213.25|210.35|213.25|210.35|213.26|210.36|213.21|210.31|8
1652808050000|2022-05-17 17:20:50|213.23|210.33|213.24|210.34|213.25|210.35|213.22|210.32|4
1652808060000|2022-05-17 17:21:00|213.25|210.35|213.24|210.34|213.25|210.35|213.21|210.31|7
1652808070000|2022-05-17 17:21:10|213.23|210.33|213.27|210.37|213.28|210.38|213.23|210.33|6
1652808080000|2022-05-17 17:21:20|213.25|210.35|213.27|210.37|213.29|210.39|213.23|210.33|9
1652808090000|2022-05-17 17:21:30|213.26|210.36|213.29|210.39|213.29|210.39|213.15|210.25|12
1652808100000|2022-05-17 17:21:40|213.3|210.4|213.41|210.51|213.41|210.51|213.29|210.39|15
1652808110000|2022-05-17 17:21:50|213.4|210.5|213.32|210.42|213.47|210.57|213.32|210.42|17
1652808120000|2022-05-17 17:22:00|213.33|210.43|213.24|210.34|213.34|210.44|213.19|210.29|19
1652808130000|2022-05-17 17:22:10|213.23|210.33|213.23|210.33|213.23|210.33|213.21|210.31|5
1652808140000|2022-05-17 17:22:20|213.22|210.32|213.17|210.27|213.22|210.32|213.17|210.27|7
1652808150000|2022-05-17 17:22:30|213.22|210.32|213.22|210.32|213.24|210.34|213.22|210.32|5
1652808160000|2022-05-17 17:22:40|213.23|210.33|213.22|210.32|213.23|210.33|213.2|210.3|11
1652808170000|2022-05-17 17:22:50|213.21|210.31|212.93|210.03|213.21|210.31|212.92|210.02|12
1652808180000|2022-05-17 17:23:00|212.92|210.02|212.77|209.87|212.92|210.02|212.69|209.79|14
1652808190000|2022-05-17 17:23:10|212.75|209.85|212.62|209.72|212.77|209.87|212.59|209.69|15
1652808200000|2022-05-17 17:23:20|212.63|209.73|212.77|209.87|212.77|209.87|212.62|209.72|7
1652808210000|2022-05-17 17:23:30|212.75|209.85|212.75|209.85|212.76|209.86|212.75|209.85|5
1652808220000|2022-05-17 17:23:40|212.8|209.9|212.67|209.77|212.8|209.9|212.65|209.75|17
1652808230000|2022-05-17 17:23:50|212.66|209.76|212.68|209.78|212.69|209.79|212.65|209.75|15
1652808240000|2022-05-17 17:24:00|212.71|209.81|212.83|209.93|212.83|209.93|212.71|209.81|13
1652808250000|2022-05-17 17:24:10|212.84|209.94|212.8|209.9|212.88|209.98|212.8|209.9|11
1652808260000|2022-05-17 17:24:20|212.81|209.91|212.98|210.08|212.99|210.09|212.79|209.89|9
1652808270000|2022-05-17 17:24:30|212.99|210.09|212.9|210|212.99|210.09|212.9|210|12
1652808280000|2022-05-17 17:24:40|212.89|209.99|212.92|210.02|212.92|210.02|212.88|209.98|7
1652808290000|2022-05-17 17:24:50|212.89|209.99|212.88|209.98|212.9|210|212.88|209.98|6
1652808300000|2022-05-17 17:25:00|212.89|209.99|212.92|210.02|212.92|210.02|212.89|209.99|3
1652808310000|2022-05-17 17:25:10|212.91|210.01|212.91|210.01|212.93|210.03|212.9|210|9
1652808320000|2022-05-17 17:25:20|212.92|210.02|212.9|210|212.92|210.02|212.88|209.98|12
1652808330000|2022-05-17 17:25:30|212.89|209.99|212.64|209.74|212.89|209.99|212.64|209.74|20
1652808340000|2022-05-17 17:25:40|212.65|209.75|212.58|209.68|212.71|209.81|212.57|209.67|19
1652808350000|2022-05-17 17:25:50|212.57|209.67|212.56|209.66|212.6|209.7|212.56|209.66|12
1652808360000|2022-05-17 17:26:00|212.57|209.67|212.77|209.87|212.77|209.87|212.57|209.67|13
1652808370000|2022-05-17 17:26:10|212.81|209.91|212.82|209.92|212.82|209.92|212.8|209.9|11
1652808380000|2022-05-17 17:26:20|212.85|209.95|212.9|210|212.9|210|212.85|209.95|4
1652808390000|2022-05-17 17:26:30|212.89|209.99|212.96|210.06|212.98|210.08|212.88|209.98|11
1652808400000|2022-05-17 17:26:40|212.94|210.04|212.89|209.99|212.95|210.05|212.89|209.99|12
1652808410000|2022-05-17 17:26:50|212.88|209.98|212.91|210.01|212.93|210.03|212.87|209.97|11
1652808420000|2022-05-17 17:27:00|212.92|210.02|212.78|209.88|212.93|210.03|212.77|209.87|15
1652808430000|2022-05-17 17:27:10|212.79|209.89|212.84|209.94|212.84|209.94|212.78|209.88|10
1652808440000|2022-05-17 17:27:20|212.85|209.95|212.82|209.92|212.85|209.95|212.8|209.9|13
1652808450000|2022-05-17 17:27:30|212.84|209.94|212.92|210.02|212.94|210.04|212.84|209.94|13
1652808460000|2022-05-17 17:27:40|212.89|209.99|212.91|210.01|212.93|210.03|212.86|209.96|14
1652808470000|2022-05-17 17:27:50|212.89|209.99|212.94|210.04|212.94|210.04|212.87|209.97|10
1652808480000|2022-05-17 17:28:00|212.93|210.03|212.81|209.91|212.93|210.03|212.8|209.9|12
1652808490000|2022-05-17 17:28:10|212.82|209.92|212.83|209.93|212.83|209.93|212.8|209.9|8
1652808500000|2022-05-17 17:28:20|212.84|209.94|212.68|209.78|212.88|209.98|212.68|209.78|17
1652808510000|2022-05-17 17:28:30|212.69|209.79|212.55|209.65|212.69|209.79|212.54|209.64|14
1652808520000|2022-05-17 17:28:40|212.54|209.64|212.48|209.58|212.54|209.64|212.48|209.58|7
1652808530000|2022-05-17 17:28:50|212.49|209.59|212.52|209.62|212.56|209.66|212.48|209.58|22
1652808540000|2022-05-17 17:29:00|212.54|209.64|212.49|209.59|212.65|209.75|212.49|209.59|15
1652808550000|2022-05-17 17:29:10|212.51|209.61|212.51|209.61|212.52|209.62|212.47|209.57|15
1652808560000|2022-05-17 17:29:20|212.52|209.62|212.5|209.6|212.52|209.62|212.48|209.58|11
1652808570000|2022-05-17 17:29:30|212.49|209.59|212.32|209.42|212.51|209.61|212.31|209.41|11
1652808580000|2022-05-17 17:29:40|212.31|209.41|212.07|209.17|212.31|209.41|212.06|209.16|13
1652808590000|2022-05-17 17:29:50|212.05|209.15|211.99|209.09|212.05|209.15|211.98|209.08|11
1652808600000|2022-05-17 17:30:00|211.98|209.08|212.09|209.19|212.1|209.2|211.98|209.08|16
1652808610000|2022-05-17 17:30:10|212.11|209.21|212.21|209.31|212.21|209.31|212.08|209.18|14
1652808620000|2022-05-17 17:30:20|212.18|209.28|212.26|209.36|212.26|209.36|212.18|209.28|17
1652808630000|2022-05-17 17:30:30|212.25|209.35|212.2|209.3|212.25|209.35|212.2|209.3|10
1652808640000|2022-05-17 17:30:40|212.21|209.31|212.25|209.35|212.27|209.37|212.21|209.31|8
1652808650000|2022-05-17 17:30:50|212.26|209.36|212.3|209.4|212.3|209.4|212.26|209.36|12
1652808660000|2022-05-17 17:31:00|212.31|209.41|212.36|209.46|212.38|209.48|212.31|209.41|9
1652808670000|2022-05-17 17:31:10|212.35|209.45|212.3|209.4|212.36|209.46|212.3|209.4|8
1652808680000|2022-05-17 17:31:20|212.29|209.39|212.18|209.28|212.34|209.44|212.17|209.27|12
1652808690000|2022-05-17 17:31:30|212.17|209.27|212.19|209.29|212.19|209.29|212.17|209.27|7
1652808700000|2022-05-17 17:31:40|212.21|209.31|212.18|209.28|212.23|209.33|212.16|209.26|14
1652808710000|2022-05-17 17:31:50|212.17|209.27|212.12|209.22|212.17|209.27|212.12|209.22|14
1652808720000|2022-05-17 17:32:00|212.13|209.23|212.11|209.21|212.21|209.31|212.11|209.21|15
1652808730000|2022-05-17 17:32:10|212.1|209.2|212|209.1|212.14|209.24|212|209.1|16
1652808740000|2022-05-17 17:32:20|211.99|209.09|211.97|209.07|211.99|209.09|211.97|209.07|5
1652808750000|2022-05-17 17:32:30|211.95|209.05|211.76|208.86|211.95|209.05|211.76|208.86|12
1652808760000|2022-05-17 17:32:40|211.78|208.88|211.72|208.82|211.81|208.91|211.66|208.76|24
1652808770000|2022-05-17 17:32:50|211.73|208.83|211.78|208.88|211.78|208.88|211.71|208.81|18
1652808780000|2022-05-17 17:33:00|211.79|208.89|212.07|209.17|212.07|209.17|211.79|208.89|20
1652808790000|2022-05-17 17:33:10|212.06|209.16|212.09|209.19|212.09|209.19|212.06|209.16|8
1652808800000|2022-05-17 17:33:20|212.1|209.2|212.22|209.32|212.26|209.36|212.1|209.2|25
1652808810000|2022-05-17 17:33:30|212.19|209.29|212.21|209.31|212.22|209.32|212.18|209.28|22
1652808820000|2022-05-17 17:33:40|212.22|209.32|212.17|209.27|212.23|209.33|212.17|209.27|7
1652808830000|2022-05-17 17:33:50|212.18|209.28|212.19|209.29|212.24|209.34|212.18|209.28|11
1652808840000|2022-05-17 17:34:00|212.18|209.28|212.2|209.3|212.2|209.3|212.12|209.22|16
1652808850000|2022-05-17 17:34:10|212.21|209.31|212.13|209.23|212.35|209.45|212.13|209.23|26
1652808860000|2022-05-17 17:34:20|212.09|209.19|211.82|208.92|212.09|209.19|211.82|208.92|16
1652808870000|2022-05-17 17:34:30|211.84|208.94|211.89|208.99|211.96|209.06|211.84|208.94|11
1652808880000|2022-05-17 17:34:40|211.9|209|212.04|209.14|212.05|209.15|211.89|208.99|12
1652808890000|2022-05-17 17:34:50|212.02|209.12|212.03|209.13|212.07|209.17|212.01|209.11|14
1652808900000|2022-05-17 17:35:00|212.04|209.14|212.04|209.14|212.07|209.17|212.03|209.13|11
1652808910000|2022-05-17 17:35:10|212.03|209.13|212|209.1|212.03|209.13|212|209.1|5
1652808920000|2022-05-17 17:35:20|211.94|209.04|211.94|209.04|211.96|209.06|211.89|208.99|8
1652808930000|2022-05-17 17:35:30|211.92|209.02|211.97|209.07|211.97|209.07|211.88|208.98|10
1652808940000|2022-05-17 17:35:40|211.96|209.06|211.97|209.07|211.98|209.08|211.94|209.04|13
1652808950000|2022-05-17 17:35:50|211.98|209.08|212.05|209.15|212.06|209.16|211.97|209.07|10
1652808960000|2022-05-17 17:36:00|212.01|209.11|211.91|209.01|212.02|209.12|211.88|208.98|18
1652808970000|2022-05-17 17:36:10|211.9|209|211.88|208.98|211.9|209|211.78|208.88|21
1652808980000|2022-05-17 17:36:20|211.87|208.97|211.79|208.89|211.92|209.02|211.76|208.86|16
1652808990000|2022-05-17 17:36:30|211.82|208.92|211.77|208.87|211.82|208.92|211.77|208.87|11
1652809000000|2022-05-17 17:36:40|211.76|208.86|211.73|208.83|211.79|208.89|211.73|208.83|9
1652809010000|2022-05-17 17:36:50|211.74|208.84|211.86|208.96|211.86|208.96|211.57|208.67|22
1652809020000|2022-05-17 17:37:00|211.87|208.97|211.66|208.76|211.88|208.98|211.66|208.76|14
1652809030000|2022-05-17 17:37:10|211.68|208.78|211.69|208.79|211.69|208.79|211.62|208.72|14
1652809040000|2022-05-17 17:37:20|211.67|208.77|211.66|208.76|211.68|208.78|211.63|208.73|16
1652809050000|2022-05-17 17:37:30|211.67|208.77|211.62|208.72|211.71|208.81|211.62|208.72|13
1652809060000|2022-05-17 17:37:40|211.61|208.71|211.64|208.74|211.64|208.74|211.61|208.71|4
1652809070000|2022-05-17 17:37:50|211.62|208.72|211.66|208.76|211.67|208.77|211.62|208.72|8
1652809080000|2022-05-17 17:38:00|211.67|208.77|211.84|208.94|211.84|208.94|211.66|208.76|14
1652809090000|2022-05-17 17:38:10|211.83|208.93|211.73|208.83|211.83|208.93|211.73|208.83|7
1652809100000|2022-05-17 17:38:20|211.72|208.82|211.61|208.71|211.74|208.84|211.58|208.68|17
1652809110000|2022-05-17 17:38:30|211.64|208.74|211.67|208.77|211.78|208.88|211.64|208.74|16
1652809120000|2022-05-17 17:38:40|211.68|208.78|211.72|208.82|211.72|208.82|211.67|208.77|13
1652809130000|2022-05-17 17:38:50|211.73|208.83|211.78|208.88|211.78|208.88|211.72|208.82|11
1652809140000|2022-05-17 17:39:00|211.79|208.89|211.83|208.93|211.83|208.93|211.79|208.89|5
1652809150000|2022-05-17 17:39:10|211.82|208.92|211.84|208.94|211.84|208.94|211.82|208.92|3
1652809160000|2022-05-17 17:39:20|211.85|208.95|211.83|208.93|211.85|208.95|211.79|208.89|12
1652809180000|2022-05-17 17:39:40|211.82|208.92|211.83|208.93|211.83|208.93|211.82|208.92|4
1652809190000|2022-05-17 17:39:50|211.81|208.91|211.15|208.25|211.81|208.91|211.08|208.18|26
1652809200000|2022-05-17 17:40:00|211.17|208.27|211.2|208.3|211.49|208.59|211.17|208.27|30
1652809210000|2022-05-17 17:40:10|211.22|208.32|211.27|208.37|211.37|208.47|211.19|208.29|26
1652809220000|2022-05-17 17:40:20|211.25|208.35|211.18|208.28|211.31|208.41|211.14|208.24|18
1652809230000|2022-05-17 17:40:30|211.19|208.29|211.19|208.29|211.21|208.31|211.16|208.26|11
1652809240000|2022-05-17 17:40:40|211.2|208.3|211.31|208.41|211.32|208.42|211.18|208.28|10
1652809250000|2022-05-17 17:40:50|211.29|208.39|211.31|208.41|211.33|208.43|211.29|208.39|14
1652809260000|2022-05-17 17:41:00|211.32|208.42|211.4|208.5|211.4|208.5|211.32|208.42|12
1652809270000|2022-05-17 17:41:10|211.41|208.51|210.85|207.95|211.42|208.52|210.81|207.91|27
1652809280000|2022-05-17 17:41:20|210.95|208.05|210.84|207.94|210.98|208.08|210.82|207.92|17
1652809290000|2022-05-17 17:41:30|210.85|207.95|210.75|207.85|210.85|207.95|210.69|207.79|18
1652809300000|2022-05-17 17:41:40|210.8|207.9|210.8|207.9|210.81|207.91|210.79|207.89|7
1652809310000|2022-05-17 17:41:50|210.79|207.89|210.83|207.93|210.84|207.94|210.78|207.88|13
1652809320000|2022-05-17 17:42:00|210.85|207.95|210.89|207.99|210.91|208.01|210.85|207.95|14
1652809330000|2022-05-17 17:42:10|210.9|208|210.89|207.99|210.9|208|210.89|207.99|2
1652809340000|2022-05-17 17:42:20|210.84|207.94|210.75|207.85|210.84|207.94|210.67|207.77|18
1652809350000|2022-05-17 17:42:30|210.74|207.84|210.77|207.87|210.78|207.88|210.74|207.84|10
1652809360000|2022-05-17 17:42:40|210.76|207.86|210.38|207.48|210.76|207.86|210.38|207.48|26
1652809370000|2022-05-17 17:42:50|210.39|207.49|210.5|207.6|210.51|207.61|210.32|207.42|22
1652809380000|2022-05-17 17:43:00|210.49|207.59|208.35|205.45|210.49|207.59|207.91|205.01|35
1652809390000|2022-05-17 17:43:10|208.41|205.51|207.69|204.79|208.41|205.51|207.61|204.71|39
1652809400000|2022-05-17 17:43:20|207.67|204.77|208.57|205.67|208.57|205.67|207.48|204.58|32
1652809410000|2022-05-17 17:43:30|208.56|205.66|208.47|205.57|208.7|205.8|208.31|205.41|37
1652809420000|2022-05-17 17:43:40|208.49|205.59|208.46|205.56|208.68|205.78|208.42|205.52|30
1652809430000|2022-05-17 17:43:50|208.45|205.55|208.6|205.7|208.67|205.77|208.45|205.55|27
1652809440000|2022-05-17 17:44:00|208.62|205.72|208.46|205.56|208.7|205.8|208.42|205.52|19
1652809450000|2022-05-17 17:44:10|208.47|205.57|208.43|205.53|208.49|205.59|208.25|205.35|22
1652809460000|2022-05-17 17:44:20|208.39|205.49|208.36|205.46|208.45|205.55|208.33|205.43|22
1652809470000|2022-05-17 17:44:30|208.37|205.47|208.18|205.28|208.37|205.47|208.16|205.26|24
1652809480000|2022-05-17 17:44:40|208.19|205.29|207.99|205.09|208.33|205.43|207.98|205.08|30
1652809490000|2022-05-17 17:44:50|207.98|205.08|208.38|205.48|208.4|205.5|207.98|205.08|29
1652809500000|2022-05-17 17:45:00|208.23|205.33|208.06|205.16|208.23|205.33|208.05|205.15|27
1652809510000|2022-05-17 17:45:10|208.07|205.17|208.16|205.26|208.16|205.26|208.04|205.14|19
1652809520000|2022-05-17 17:45:20|208.17|205.27|208.01|205.11|208.17|205.27|207.89|204.99|22
1652809530000|2022-05-17 17:45:30|208|205.1|206.85|203.95|208.06|205.16|206.85|203.95|26
1652809540000|2022-05-17 17:45:40|206.95|204.05|207|204.1|207.19|204.29|206.78|203.88|33
1652809550000|2022-05-17 17:45:50|206.84|203.94|203.8|200.9|206.89|203.99|203.8|200.9|35
1652809560000|2022-05-17 17:46:00|203.78|200.88|203.44|200.54|204.61|201.71|203.43|200.53|36
1652809570000|2022-05-17 17:46:10|203.41|200.51|203.01|200.11|203.69|200.79|202.93|200.03|36
1652809580000|2022-05-17 17:46:20|203.03|200.13|203.28|200.38|203.82|200.92|203.03|200.13|34
1652809590000|2022-05-17 17:46:30|203.5|200.6|203.91|201.01|204.2|201.3|203.5|200.6|30
1652809600000|2022-05-17 17:46:40|203.88|200.98|203.7|200.8|203.88|200.98|203.34|200.44|31
1652809610000|2022-05-17 17:46:50|203.72|200.82|204.21|201.31|204.23|201.33|203.66|200.76|23
1652809620000|2022-05-17 17:47:00|204.07|201.17|203.87|200.97|204.16|201.26|203.54|200.64|34
1652809630000|2022-05-17 17:47:10|203.88|200.98|203.43|200.53|203.89|200.99|203.36|200.46|28
1652809640000|2022-05-17 17:47:20|203.42|200.52|203.72|200.82|203.78|200.88|203.32|200.42|31
1652809650000|2022-05-17 17:47:30|203.67|200.77|203.56|200.66|203.67|200.77|203.47|200.57|23
1652809660000|2022-05-17 17:47:40|203.64|200.74|201.31|198.41|203.69|200.79|201.31|198.41|33
1652809670000|2022-05-17 17:47:50|201.1|198.2|202.12|199.22|202.26|199.36|200.99|198.09|37
1652809680000|2022-05-17 17:48:00|202.15|199.25|201.9|199|202.49|199.59|201.82|198.92|24
1652809690000|2022-05-17 17:48:10|201.91|199.01|201.69|198.79|201.91|199.01|201.68|198.78|17
1652809700000|2022-05-17 17:48:20|201.68|198.78|201.8|198.9|201.85|198.95|201.62|198.72|21
1652809710000|2022-05-17 17:48:30|201.83|198.93|201.88|198.98|201.88|198.98|201.78|198.88|12
1652809720000|2022-05-17 17:48:40|201.87|198.97|201.74|198.84|201.87|198.97|201.73|198.83|17
1652809730000|2022-05-17 17:48:50|201.72|198.82|201.83|198.93|201.83|198.93|201.52|198.62|25
1652809740000|2022-05-17 17:49:00|201.81|198.91|201.58|198.68|201.92|199.02|201.58|198.68|25
1652809750000|2022-05-17 17:49:10|201.6|198.7|201.57|198.67|201.62|198.72|201.57|198.67|12
1652809760000|2022-05-17 17:49:20|201.59|198.69|201.44|198.54|201.62|198.72|201.44|198.54|12
1652809770000|2022-05-17 17:49:30|201.43|198.53|202.5|199.6|202.53|199.63|201.43|198.53|29
1652809780000|2022-05-17 17:49:40|202.43|199.53|202.69|199.79|202.7|199.8|202.4|199.5|20
1652809790000|2022-05-17 17:49:50|202.7|199.8|202.65|199.75|202.77|199.87|202.62|199.72|22
1652809800000|2022-05-17 17:50:00|202.66|199.76|202.76|199.86|202.82|199.92|202.62|199.72|27
1652809810000|2022-05-17 17:50:10|202.77|199.87|203.21|200.31|203.23|200.33|202.77|199.87|26
1652809820000|2022-05-17 17:50:20|203.2|200.3|203.19|200.29|203.29|200.39|203.16|200.26|20
1652809830000|2022-05-17 17:50:30|203.2|200.3|203.8|200.9|203.8|200.9|203.2|200.3|27
1652809840000|2022-05-17 17:50:40|203.81|200.91|203.89|200.99|203.93|201.03|203.8|200.9|15
1652809850000|2022-05-17 17:50:50|203.9|201|204.06|201.16|204.08|201.18|203.7|200.8|23
1652809860000|2022-05-17 17:51:00|204.05|201.15|204.05|201.15|204.13|201.23|204|201.1|32
1652809870000|2022-05-17 17:51:10|204.02|201.12|204.12|201.22|204.15|201.25|203.98|201.08|31
1652809880000|2022-05-17 17:51:20|204.09|201.19|204.13|201.23|204.13|201.23|204|201.1|28
1652809890000|2022-05-17 17:51:30|204.07|201.17|204.05|201.15|204.1|201.2|203.86|200.96|24
1652809900000|2022-05-17 17:51:40|204.14|201.24|205.02|202.12|205.02|202.12|204.09|201.19|23
1652809910000|2022-05-17 17:51:50|205.11|202.21|205.78|202.88|205.91|203.01|205.06|202.16|36
1652809920000|2022-05-17 17:52:00|205.8|202.9|205.92|203.02|206.05|203.15|205.8|202.9|29
1652809930000|2022-05-17 17:52:10|205.94|203.04|205.87|202.97|206|203.1|205.84|202.94|23
1652809940000|2022-05-17 17:52:20|205.89|202.99|205.33|202.43|205.89|202.99|205.27|202.37|23
1652809950000|2022-05-17 17:52:30|205.35|202.45|206.07|203.17|206.07|203.17|205.28|202.38|27
1652809960000|2022-05-17 17:52:40|206.08|203.18|206.05|203.15|206.11|203.21|206.04|203.14|13
1652809970000|2022-05-17 17:52:50|206.06|203.16|206.09|203.19|206.16|203.26|206.05|203.15|16
1652809980000|2022-05-17 17:53:00|206.1|203.2|206.02|203.12|206.18|203.28|206.02|203.12|21
1652809990000|2022-05-17 17:53:10|206.01|203.11|205.86|202.96|206.01|203.11|205.85|202.95|15
1652810000000|2022-05-17 17:53:20|205.85|202.95|205.96|203.06|206.1|203.2|205.85|202.95|12
1652810010000|2022-05-17 17:53:30|206|203.1|206.07|203.17|206.12|203.22|205.86|202.96|17
1652810020000|2022-05-17 17:53:40|206.06|203.16|205.94|203.04|206.1|203.2|205.92|203.02|15
1652810030000|2022-05-17 17:53:50|205.91|203.01|205.82|202.92|205.93|203.03|205.81|202.91|16
1652810040000|2022-05-17 17:54:00|205.84|202.94|205.9|203|205.92|203.02|205.83|202.93|16
1652810050000|2022-05-17 17:54:10|205.88|202.98|205.95|203.05|206.04|203.14|205.83|202.93|20
1652810060000|2022-05-17 17:54:20|205.93|203.03|205.81|202.91|205.93|203.03|205.81|202.91|14
1652810070000|2022-05-17 17:54:30|205.83|202.93|205.78|202.88|205.83|202.93|205.77|202.87|10
1652810080000|2022-05-17 17:54:40|205.76|202.86|205.67|202.77|205.76|202.86|205.65|202.75|8
1652810090000|2022-05-17 17:54:50|205.65|202.75|205.67|202.77|205.67|202.77|205.59|202.69|11
1652810100000|2022-05-17 17:55:00|205.64|202.74|205.75|202.85|205.75|202.85|205.61|202.71|17
1652810110000|2022-05-17 17:55:10|205.76|202.86|205.47|202.57|205.81|202.91|205.32|202.42|26
1652810120000|2022-05-17 17:55:20|205.46|202.56|205.22|202.32|205.46|202.56|205.22|202.32|17
1652810130000|2022-05-17 17:55:30|205.23|202.33|205.09|202.19|205.27|202.37|205.09|202.19|25
1652810140000|2022-05-17 17:55:40|205.1|202.2|204.9|202|205.1|202.2|204.83|201.93|20
1652810150000|2022-05-17 17:55:50|204.87|201.97|204.54|201.64|204.87|201.97|204.46|201.56|28
1652810160000|2022-05-17 17:56:00|204.56|201.66|204.42|201.52|205.28|202.38|204.4|201.5|33
1652810170000|2022-05-17 17:56:10|204.41|201.51|203.64|200.74|204.41|201.51|203.59|200.69|29
1652810180000|2022-05-17 17:56:20|203.62|200.72|204.13|201.23|204.2|201.3|203.56|200.66|29
1652810190000|2022-05-17 17:56:30|204.09|201.19|204|201.1|204.09|201.19|203.99|201.09|18
1652810200000|2022-05-17 17:56:40|203.93|201.03|202.97|200.07|203.95|201.05|202.96|200.06|26
1652810210000|2022-05-17 17:56:50|203.22|200.32|203.44|200.54|203.61|200.71|203.05|200.15|36
1652810220000|2022-05-17 17:57:00|203.45|200.55|203.34|200.44|203.52|200.62|203.34|200.44|26
1652810230000|2022-05-17 17:57:10|203.31|200.41|203.2|200.3|203.43|200.53|203.07|200.17|22
1652810240000|2022-05-17 17:57:20|203.35|200.45|203.7|200.8|203.7|200.8|203.34|200.44|25
1652810250000|2022-05-17 17:57:30|203.63|200.73|203.39|200.49|203.75|200.85|203.34|200.44|26
1652810260000|2022-05-17 17:57:40|203.4|200.5|204.17|201.27|204.17|201.27|203.2|200.3|21
1652810270000|2022-05-17 17:57:50|204.22|201.32|204.1|201.2|204.26|201.36|203.72|200.82|29
1652810280000|2022-05-17 17:58:00|204.11|201.21|203.82|200.92|204.11|201.21|203.72|200.82|28
1652810290000|2022-05-17 17:58:10|203.87|200.97|203.65|200.75|203.87|200.97|203.61|200.71|21
1652810300000|2022-05-17 17:58:20|203.64|200.74|203.56|200.66|203.64|200.74|203.55|200.65|15
1652810310000|2022-05-17 17:58:30|203.53|200.63|203.77|200.87|203.98|201.08|203.51|200.61|22
1652810320000|2022-05-17 17:58:40|203.75|200.85|203.7|200.8|203.94|201.04|203.7|200.8|21
1652810330000|2022-05-17 17:58:50|203.71|200.81|203.58|200.68|203.82|200.92|203.56|200.66|17
1652810340000|2022-05-17 17:59:00|203.6|200.7|203.64|200.74|203.98|201.08|203.42|200.52|26
1652810350000|2022-05-17 17:59:10|203.57|200.67|203.27|200.37|203.57|200.67|203.25|200.35|23
1652810360000|2022-05-17 17:59:20|203.25|200.35|203.62|200.72|203.68|200.78|203.23|200.33|24
1652810370000|2022-05-17 17:59:30|203.64|200.74|203.33|200.43|203.64|200.74|203.19|200.29|22
1652810380000|2022-05-17 17:59:40|203.32|200.42|203.33|200.43|203.4|200.5|203.24|200.34|22
1652810390000|2022-05-17 17:59:50|203.36|200.46|203.34|200.44|203.56|200.66|203.28|200.38|30
1652810400000|2022-05-17 18:00:00|203.33|200.43|203.39|200.49|203.42|200.52|203.26|200.36|30
1652810410000|2022-05-17 18:00:10|203.43|200.53|203.36|200.46|203.49|200.59|203.23|200.33|30
1652810420000|2022-05-17 18:00:20|203.43|200.53|203.86|200.96|203.9|201|203.35|200.45|25
1652810430000|2022-05-17 18:00:30|203.87|200.97|203.79|200.89|203.96|201.06|203.61|200.71|23
1652810440000|2022-05-17 18:00:40|203.84|200.94|203.54|200.64|203.84|200.94|203.52|200.62|27
1652810450000|2022-05-17 18:00:50|203.52|200.62|203.3|200.4|203.54|200.64|203.27|200.37|20
1652810460000|2022-05-17 18:01:00|203.29|200.39|203.32|200.42|203.36|200.46|203.29|200.39|9
1652810470000|2022-05-17 18:01:10|203.36|200.46|203.28|200.38|203.36|200.46|203.26|200.36|13
1652810480000|2022-05-17 18:01:20|203.3|200.4|203.3|200.4|203.3|200.4|203.27|200.37|6
1652810490000|2022-05-17 18:01:30|203.71|200.81|203.71|200.81|204.17|201.27|203.61|200.71|32
1652810500000|2022-05-17 18:01:40|203.72|200.82|203.65|200.75|203.72|200.82|203.65|200.75|16
1652810510000|2022-05-17 18:01:50|203.64|200.74|203.61|200.71|203.64|200.74|203.57|200.67|4
1652810520000|2022-05-17 18:02:00|203.64|200.74|203.54|200.64|203.67|200.77|203.53|200.63|29
1652810530000|2022-05-17 18:02:10|203.53|200.63|203.5|200.6|203.53|200.63|203.48|200.58|13
1652810540000|2022-05-17 18:02:20|203.52|200.62|203.61|200.71|203.62|200.72|203.52|200.62|7
1652810550000|2022-05-17 18:02:30|203.58|200.68|203.33|200.43|203.63|200.73|203.33|200.43|11
1652810560000|2022-05-17 18:02:40|203.32|200.42|203.11|200.21|203.32|200.42|203.11|200.21|22
1652810570000|2022-05-17 18:02:50|203.03|200.13|203.1|200.2|203.12|200.22|203.03|200.13|17
1652810580000|2022-05-17 18:03:00|203.11|200.21|203.04|200.14|203.13|200.23|203.01|200.11|13
1652810590000|2022-05-17 18:03:10|203.11|200.21|203.04|200.14|203.18|200.28|203|200.1|14
1652810600000|2022-05-17 18:03:20|203.05|200.15|203.09|200.19|203.17|200.27|203.04|200.14|15
1652810610000|2022-05-17 18:03:30|203.08|200.18|203.29|200.39|203.4|200.5|203.08|200.18|23
1652810620000|2022-05-17 18:03:40|203.32|200.42|203.23|200.33|203.37|200.47|203.23|200.33|15
1652810630000|2022-05-17 18:03:50|203.26|200.36|203.24|200.34|203.29|200.39|203.23|200.33|19
1652810640000|2022-05-17 18:04:00|203.26|200.36|203.1|200.2|203.31|200.41|203.1|200.2|21
1652810650000|2022-05-17 18:04:10|203.11|200.21|203.02|200.12|203.13|200.23|203.01|200.11|15
1652810660000|2022-05-17 18:04:20|203.01|200.11|203.03|200.13|203.04|200.14|202.97|200.07|10
1652810670000|2022-05-17 18:04:30|202.99|200.09|202.96|200.06|203.01|200.11|202.92|200.02|27
1652810680000|2022-05-17 18:04:40|202.94|200.04|202.88|199.98|202.98|200.08|202.83|199.93|21
1652810690000|2022-05-17 18:04:50|202.89|199.99|202.95|200.05|202.97|200.07|202.89|199.99|17
1652810700000|2022-05-17 18:05:00|202.91|200.01|203.06|200.16|203.07|200.17|202.91|200.01|16
1652810710000|2022-05-17 18:05:10|203.07|200.17|202.97|200.07|203.11|200.21|202.97|200.07|18
1652810720000|2022-05-17 18:05:20|202.96|200.06|202.95|200.05|202.99|200.09|202.94|200.04|7
1652810730000|2022-05-17 18:05:30|202.94|200.04|202.92|200.02|202.94|200.04|202.91|200.01|5
1652810740000|2022-05-17 18:05:40|203|200.1|203.03|200.13|203.04|200.14|203|200.1|10
1652810750000|2022-05-17 18:05:50|203.04|200.14|203.13|200.23|203.17|200.27|203.03|200.13|15
1652810760000|2022-05-17 18:06:00|203.14|200.24|203.12|200.22|203.17|200.27|203.12|200.22|14
1652810770000|2022-05-17 18:06:10|203.07|200.17|202.88|199.98|203.07|200.17|202.88|199.98|13
1652810780000|2022-05-17 18:06:20|202.87|199.97|202.79|199.89|202.88|199.98|202.78|199.88|22
1652810790000|2022-05-17 18:06:30|202.78|199.88|202.6|199.7|202.8|199.9|202.6|199.7|16
1652810800000|2022-05-17 18:06:40|202.59|199.69|202.88|199.98|202.96|200.06|202.59|199.69|16
1652810810000|2022-05-17 18:06:50|202.83|199.93|202.72|199.82|202.84|199.94|202.72|199.82|10
1652810820000|2022-05-17 18:07:00|202.75|199.85|202.72|199.82|202.75|199.85|202.69|199.79|9
1652810830000|2022-05-17 18:07:10|202.71|199.81|202.67|199.77|202.71|199.81|202.67|199.77|15
1652810840000|2022-05-17 18:07:20|202.68|199.78|202.65|199.75|202.7|199.8|202.63|199.73|14
1652810850000|2022-05-17 18:07:30|202.64|199.74|202.62|199.72|202.65|199.75|202.61|199.71|11
1652810860000|2022-05-17 18:07:40|202.63|199.73|202.72|199.82|202.73|199.83|202.62|199.72|6
1652810870000|2022-05-17 18:07:50|202.71|199.81|202.86|199.96|202.86|199.96|202.71|199.81|10
1652810880000|2022-05-17 18:08:00|202.89|199.99|202.9|200|202.91|200.01|202.85|199.95|13
1652810890000|2022-05-17 18:08:10|202.99|200.09|203.17|200.27|203.17|200.27|202.99|200.09|23
1652810900000|2022-05-17 18:08:20|203.18|200.28|203.37|200.47|203.38|200.48|203.16|200.26|19
1652810910000|2022-05-17 18:08:30|203.38|200.48|203.41|200.51|203.41|200.51|203.37|200.47|6
1652810920000|2022-05-17 18:08:40|203.42|200.52|203.76|200.86|203.76|200.86|203.41|200.51|24
1652810930000|2022-05-17 18:08:50|203.77|200.87|204.51|201.61|204.57|201.67|203.76|200.86|30
1652810940000|2022-05-17 18:09:00|204.5|201.6|204.36|201.46|204.5|201.6|204.06|201.16|28
1652810950000|2022-05-17 18:09:10|204.33|201.43|203.92|201.02|204.33|201.43|203.91|201.01|27
1652810960000|2022-05-17 18:09:20|203.91|201.01|204.08|201.18|204.08|201.18|203.78|200.88|30
1652810970000|2022-05-17 18:09:30|204.07|201.17|204.21|201.31|204.34|201.44|204.06|201.16|25
1652810980000|2022-05-17 18:09:40|204.22|201.32|204.56|201.66|204.56|201.66|204.22|201.32|22
1652810990000|2022-05-17 18:09:50|204.57|201.67|205.1|202.2|205.15|202.25|204.48|201.58|25
1652811000000|2022-05-17 18:10:00|205.09|202.19|204.7|201.8|205.11|202.21|204.69|201.79|28
1652811010000|2022-05-17 18:10:10|204.72|201.82|204.31|201.41|204.78|201.88|204.28|201.38|26
1652811020000|2022-05-17 18:10:20|204.24|201.34|204.21|201.31|204.28|201.38|204.06|201.16|23
1652811030000|2022-05-17 18:10:30|204.17|201.27|204.3|201.4|204.3|201.4|204.12|201.22|22
1652811040000|2022-05-17 18:10:40|204.29|201.39|204.23|201.33|204.33|201.43|204.23|201.33|14
1652811050000|2022-05-17 18:10:50|204.18|201.28|204.09|201.19|204.23|201.33|204.09|201.19|12
1652811060000|2022-05-17 18:11:00|204.15|201.25|204.17|201.27|204.19|201.29|203.99|201.09|21
1652811070000|2022-05-17 18:11:10|204.18|201.28|204.22|201.32|204.4|201.5|204.18|201.28|22
1652811080000|2022-05-17 18:11:20|204.21|201.31|204.08|201.18|204.21|201.31|204.08|201.18|17
1652811090000|2022-05-17 18:11:30|204.09|201.19|203.63|200.73|204.12|201.22|203.63|200.73|27
1652811100000|2022-05-17 18:11:40|203.61|200.71|203.08|200.18|203.67|200.77|203.03|200.13|28
1652811110000|2022-05-17 18:11:50|203.12|200.22|203|200.1|203.16|200.26|202.99|200.09|25
1652811120000|2022-05-17 18:12:00|203.03|200.13|203.27|200.37|203.33|200.43|203.01|200.11|28
1652811130000|2022-05-17 18:12:10|203.29|200.39|203.2|200.3|203.31|200.41|203.2|200.3|24
1652811140000|2022-05-17 18:12:20|203.28|200.38|203.22|200.32|203.37|200.47|203.22|200.32|18
1652811150000|2022-05-17 18:12:30|203.21|200.31|203.09|200.19|203.25|200.35|203.09|200.19|25
1652811160000|2022-05-17 18:12:40|203.1|200.2|202.81|199.91|203.1|200.2|202.81|199.91|17
1652811170000|2022-05-17 18:12:50|202.82|199.92|202.67|199.77|202.82|199.92|202.67|199.77|15
1652811180000|2022-05-17 18:13:00|202.65|199.75|202.66|199.76|202.77|199.87|202.65|199.75|18
1652811190000|2022-05-17 18:13:10|202.67|199.77|202.28|199.38|202.67|199.77|202.28|199.38|26
1652811200000|2022-05-17 18:13:20|202.29|199.39|202.17|199.27|202.34|199.44|202.14|199.24|18
1652811210000|2022-05-17 18:13:30|202.1|199.2|202.15|199.25|202.15|199.25|201.94|199.04|23
1652811220000|2022-05-17 18:13:40|202.09|199.19|201.69|198.79|202.12|199.22|201.66|198.76|31
1652811230000|2022-05-17 18:13:50|201.68|198.78|201.74|198.84|201.77|198.87|201.63|198.73|27
1652811240000|2022-05-17 18:14:00|201.73|198.83|201.43|198.53|201.73|198.83|201.39|198.49|31
1652811250000|2022-05-17 18:14:10|201.44|198.54|201.4|198.5|201.62|198.72|201.34|198.44|35
1652811260000|2022-05-17 18:14:20|201.37|198.47|201.7|198.8|201.7|198.8|201.28|198.38|27
1652811270000|2022-05-17 18:14:30|201.77|198.87|201.52|198.62|201.8|198.9|201.43|198.53|29
1652811280000|2022-05-17 18:14:40|201.51|198.61|201.63|198.73|201.64|198.74|201.5|198.6|31
1652811290000|2022-05-17 18:14:50|201.61|198.71|201.95|199.05|201.95|199.05|201.61|198.71|22
1652811300000|2022-05-17 18:15:00|201.96|199.06|201.84|198.94|202.1|199.2|201.77|198.87|33
1652811310000|2022-05-17 18:15:10|201.81|198.91|201.51|198.61|201.84|198.94|201.51|198.61|21
1652811320000|2022-05-17 18:15:20|201.52|198.62|201.29|198.39|201.62|198.72|201.29|198.39|25
1652811330000|2022-05-17 18:15:30|201.25|198.35|200.57|197.67|201.29|198.39|200.57|197.67|29
1652811340000|2022-05-17 18:15:40|200.58|197.68|200.01|197.11|200.58|197.68|199.77|196.87|29
1652811350000|2022-05-17 18:15:50|200.09|197.19|200.51|197.61|200.51|197.61|200.09|197.19|26
1652811360000|2022-05-17 18:16:00|200.45|197.55|200.57|197.67|200.66|197.76|200.45|197.55|29
1652811370000|2022-05-17 18:16:10|200.58|197.68|200.62|197.72|200.68|197.78|200.55|197.65|27
1652811380000|2022-05-17 18:16:20|200.6|197.7|200.7|197.8|200.79|197.89|200.54|197.64|21
1652811390000|2022-05-17 18:16:30|200.69|197.79|200.77|197.87|200.78|197.88|200.66|197.76|23
1652811400000|2022-05-17 18:16:40|200.73|197.83|200.85|197.95|200.86|197.96|200.71|197.81|15
1652811410000|2022-05-17 18:16:50|200.86|197.96|200.91|198.01|200.93|198.03|200.86|197.96|12
1652811420000|2022-05-17 18:17:00|200.89|197.99|200.85|197.95|200.89|197.99|200.71|197.81|25
1652811430000|2022-05-17 18:17:10|200.86|197.96|200.61|197.71|200.88|197.98|200.6|197.7|24
1652811440000|2022-05-17 18:17:20|200.62|197.72|200.13|197.23|200.63|197.73|200.13|197.23|25
1652811450000|2022-05-17 18:17:30|200.04|197.14|199.97|197.07|200.04|197.14|199.89|196.99|27
1652811460000|2022-05-17 18:17:40|199.96|197.06|200.1|197.2|200.28|197.38|199.96|197.06|29
1652811470000|2022-05-17 18:17:50|200.11|197.21|199.89|196.99|200.17|197.27|199.89|196.99|24
1652811480000|2022-05-17 18:18:00|199.86|196.96|199.03|196.13|199.86|196.96|199.03|196.13|37
1652811490000|2022-05-17 18:18:10|198.99|196.09|199.08|196.18|199.3|196.4|198.33|195.43|37
1652811500000|2022-05-17 18:18:20|199.09|196.19|199.3|196.4|199.3|196.4|199.07|196.17|32
1652811510000|2022-05-17 18:18:30|199.22|196.32|199.26|196.36|199.34|196.44|199.15|196.25|36
1652811520000|2022-05-17 18:18:40|199.08|196.18|198.7|195.8|199.13|196.23|198.68|195.78|27
1652811530000|2022-05-17 18:18:50|198.73|195.83|198.41|195.51|198.79|195.89|198.41|195.51|27
1652811540000|2022-05-17 18:19:00|198.4|195.5|198.79|195.89|198.92|196.02|198.38|195.48|32
1652811550000|2022-05-17 18:19:10|198.76|195.86|198.48|195.58|198.77|195.87|198.36|195.46|32
1652811560000|2022-05-17 18:19:20|198.47|195.57|198.9|196|198.98|196.08|198.47|195.57|33
1652811570000|2022-05-17 18:19:30|198.91|196.01|198.99|196.09|198.99|196.09|198.89|195.99|19
1652811580000|2022-05-17 18:19:40|198.98|196.08|198.95|196.05|199.01|196.11|198.9|196|13
1652811590000|2022-05-17 18:19:50|198.97|196.07|198.99|196.09|199.09|196.19|198.93|196.03|21
1652811600000|2022-05-17 18:20:00|199|196.1|199.06|196.16|199.06|196.16|198.99|196.09|15
1652811610000|2022-05-17 18:20:10|199.1|196.2|198.97|196.07|199.1|196.2|198.97|196.07|14
1652811620000|2022-05-17 18:20:20|198.94|196.04|198.7|195.8|198.96|196.06|198.66|195.76|21
1652811630000|2022-05-17 18:20:30|198.73|195.83|198.61|195.71|198.84|195.94|198.59|195.69|25
1652811640000|2022-05-17 18:20:40|198.64|195.74|198.74|195.84|198.86|195.96|198.64|195.74|17
1652811650000|2022-05-17 18:20:50|198.8|195.9|199.31|196.41|199.31|196.41|198.8|195.9|27
1652811660000|2022-05-17 18:21:00|199.25|196.35|199.25|196.35|199.3|196.4|199.11|196.21|29
1652811670000|2022-05-17 18:21:10|199.28|196.38|199.09|196.19|199.3|196.4|199.09|196.19|29
1652811680000|2022-05-17 18:21:20|199.1|196.2|199.2|196.3|199.29|196.39|199.1|196.2|25
1652811690000|2022-05-17 18:21:30|199.22|196.32|199.13|196.23|199.27|196.37|199.13|196.23|19
1652811700000|2022-05-17 18:21:40|199.15|196.25|198.96|196.06|199.22|196.32|198.96|196.06|25
1652811710000|2022-05-17 18:21:50|198.99|196.09|198.93|196.03|199.19|196.29|198.93|196.03|23
1652811720000|2022-05-17 18:22:00|198.89|195.99|198.52|195.62|198.89|195.99|198.36|195.46|28
1652811730000|2022-05-17 18:22:10|198.54|195.64|198.96|196.06|198.96|196.06|198.54|195.64|25
1652811740000|2022-05-17 18:22:20|198.94|196.04|198.96|196.06|198.98|196.08|198.83|195.93|24
1652811750000|2022-05-17 18:22:30|198.95|196.05|198.62|195.72|198.95|196.05|198.62|195.72|31
1652811760000|2022-05-17 18:22:40|198.61|195.71|198.57|195.67|198.62|195.72|198.47|195.57|21
1652811770000|2022-05-17 18:22:50|198.61|195.71|199.12|196.22|199.12|196.22|198.61|195.71|28
1652811780000|2022-05-17 18:23:00|199.14|196.24|199.27|196.37|199.27|196.37|198.9|196|32
1652811790000|2022-05-17 18:23:10|199.3|196.4|199.27|196.37|199.31|196.41|198.97|196.07|33
1652811800000|2022-05-17 18:23:20|199.29|196.39|198.83|195.93|199.35|196.45|198.83|195.93|25
1652811810000|2022-05-17 18:23:30|198.85|195.95|199.08|196.18|199.1|196.2|198.82|195.92|28
1652811820000|2022-05-17 18:23:40|199.09|196.19|199.21|196.31|199.21|196.31|198.88|195.98|30
1652811830000|2022-05-17 18:23:50|199.26|196.36|199.94|197.04|200.06|197.16|199.25|196.35|29
1652811840000|2022-05-17 18:24:00|199.92|197.02|199.38|196.48|199.95|197.05|199.36|196.46|28
1652811850000|2022-05-17 18:24:10|199.37|196.47|199.32|196.42|199.42|196.52|199.19|196.29|23
1652811860000|2022-05-17 18:24:20|199.29|196.39|199.56|196.66|199.63|196.73|199.27|196.37|23
1652811870000|2022-05-17 18:24:30|199.54|196.64|199.83|196.93|199.88|196.98|199.43|196.53|24
1652811880000|2022-05-17 18:24:40|199.94|197.04|199.98|197.08|200.14|197.24|199.94|197.04|30
1652811890000|2022-05-17 18:24:50|199.93|197.03|199.98|197.08|200|197.1|199.82|196.92|19
1652811900000|2022-05-17 18:25:00|200.01|197.11|200.12|197.22|200.12|197.22|199.76|196.86|35
1652811910000|2022-05-17 18:25:10|200.13|197.23|200.64|197.74|200.65|197.75|200.13|197.23|33
1652811920000|2022-05-17 18:25:20|200.68|197.78|200.47|197.57|200.79|197.89|200.35|197.45|33
1652811930000|2022-05-17 18:25:30|200.46|197.56|200.31|197.41|200.46|197.56|200.25|197.35|29
1652811940000|2022-05-17 18:25:40|200.3|197.4|200.55|197.65|200.56|197.66|200.3|197.4|27
1652811950000|2022-05-17 18:25:50|200.57|197.67|200.23|197.33|200.57|197.67|200.23|197.33|23
1652811960000|2022-05-17 18:26:00|200.22|197.32|202.33|199.43|202.4|199.5|199.97|197.07|37
1652811970000|2022-05-17 18:26:10|202.22|199.32|202.38|199.48|202.69|199.79|202.12|199.22|38
1652811980000|2022-05-17 18:26:20|202.36|199.46|202.59|199.69|202.61|199.71|202.34|199.44|29
1652811990000|2022-05-17 18:26:30|202.6|199.7|202.52|199.62|202.62|199.72|202.26|199.36|26
1652812000000|2022-05-17 18:26:40|202.45|199.55|202.63|199.73|202.72|199.82|202.19|199.29|34
1652812010000|2022-05-17 18:26:50|202.59|199.69|202.47|199.57|202.67|199.77|202.45|199.55|34
1652812020000|2022-05-17 18:27:00|202.45|199.55|202.36|199.46|202.61|199.71|202.32|199.42|31
1652812030000|2022-05-17 18:27:10|202.46|199.56|202.5|199.6|202.56|199.66|202.44|199.54|22
1652812040000|2022-05-17 18:27:20|202.51|199.61|203.02|200.12|203.03|200.13|202.48|199.58|25
1652812050000|2022-05-17 18:27:30|203.04|200.14|202.82|199.92|203.06|200.16|202.67|199.77|36
1652812060000|2022-05-17 18:27:40|202.84|199.94|202.97|200.07|203.04|200.14|202.81|199.91|24
1652812070000|2022-05-17 18:27:50|202.96|200.06|202.9|200|203|200.1|202.81|199.91|22
1652812080000|2022-05-17 18:28:00|202.91|200.01|202.87|199.97|202.93|200.03|202.79|199.89|20
1652812090000|2022-05-17 18:28:10|202.84|199.94|202.9|200|202.9|200|202.82|199.92|23
1652812100000|2022-05-17 18:28:20|202.89|199.99|202.95|200.05|203.03|200.13|202.81|199.91|23
1652812110000|2022-05-17 18:28:30|202.94|200.04|202.89|199.99|202.95|200.05|202.85|199.95|19
1652812120000|2022-05-17 18:28:40|202.88|199.98|202.89|199.99|202.96|200.06|202.88|199.98|20
1652812130000|2022-05-17 18:28:50|202.86|199.96|202.92|200.02|202.94|200.04|202.8|199.9|23
1652812140000|2022-05-17 18:29:00|202.93|200.03|203.52|200.62|203.54|200.64|202.87|199.97|18
1652812150000|2022-05-17 18:29:10|203.51|200.61|203.34|200.44|203.53|200.63|203.23|200.33|25
1652812160000|2022-05-17 18:29:20|203.38|200.48|203.38|200.48|203.49|200.59|203.33|200.43|36
1652812170000|2022-05-17 18:29:30|203.42|200.52|203.48|200.58|203.51|200.61|203.38|200.48|25
1652812180000|2022-05-17 18:29:40|203.5|200.6|203.41|200.51|203.56|200.66|203.41|200.51|24
1652812190000|2022-05-17 18:29:50|203.4|200.5|203.44|200.54|203.47|200.57|203.39|200.49|18
1652812200000|2022-05-17 18:30:00|203.45|200.55|203.51|200.61|203.51|200.61|203.32|200.42|28
1652812210000|2022-05-17 18:30:10|203.49|200.59|203.83|200.93|203.83|200.93|203.49|200.59|27
1652812220000|2022-05-17 18:30:20|203.85|200.95|204.09|201.19|204.12|201.22|203.85|200.95|29
1652812230000|2022-05-17 18:30:30|204.1|201.2|203.96|201.06|204.15|201.25|203.93|201.03|26
1652812240000|2022-05-17 18:30:40|203.95|201.05|203.83|200.93|203.96|201.06|203.83|200.93|24
1652812250000|2022-05-17 18:30:50|203.82|200.92|203.76|200.86|203.83|200.93|203.64|200.74|20
1652812260000|2022-05-17 18:31:00|203.72|200.82|203.44|200.54|203.73|200.83|203.36|200.46|22
1652812270000|2022-05-17 18:31:10|203.45|200.55|203.56|200.66|203.58|200.68|203.37|200.47|28
1652812280000|2022-05-17 18:31:20|203.54|200.64|203.57|200.67|203.59|200.69|203.46|200.56|23
1652812290000|2022-05-17 18:31:30|203.56|200.66|203.54|200.64|203.57|200.67|203.42|200.52|13
1652812300000|2022-05-17 18:31:40|203.55|200.65|203.55|200.65|203.56|200.66|203.49|200.59|12
1652812310000|2022-05-17 18:31:50|203.53|200.63|203.44|200.54|203.56|200.66|203.44|200.54|12
1652812320000|2022-05-17 18:32:00|203.46|200.56|203.79|200.89|203.79|200.89|203.29|200.39|28
1652812330000|2022-05-17 18:32:10|203.8|200.9|203.83|200.93|203.88|200.98|203.78|200.88|25
1652812340000|2022-05-17 18:32:20|203.84|200.94|203.72|200.82|203.85|200.95|203.68|200.78|19
1652812350000|2022-05-17 18:32:30|203.71|200.81|203.53|200.63|203.82|200.92|203.52|200.62|25
1652812360000|2022-05-17 18:32:40|203.52|200.62|203.47|200.57|203.57|200.67|203.41|200.51|23
1652812370000|2022-05-17 18:32:50|203.45|200.55|203.52|200.62|203.57|200.67|203.44|200.54|27
1652812380000|2022-05-17 18:33:00|203.51|200.61|203.49|200.59|203.54|200.64|203.47|200.57|22
1652812390000|2022-05-17 18:33:10|203.52|200.62|203.4|200.5|203.52|200.62|203.4|200.5|27
1652812400000|2022-05-17 18:33:20|203.39|200.49|203.5|200.6|203.52|200.62|203.38|200.48|31
1652812410000|2022-05-17 18:33:30|203.52|200.62|203.47|200.57|203.57|200.67|203.46|200.56|20
1652812420000|2022-05-17 18:33:40|203.46|200.56|203.59|200.69|203.59|200.69|203.46|200.56|27
1652812430000|2022-05-17 18:33:50|203.58|200.68|203.52|200.62|203.6|200.7|203.42|200.52|23
1652812440000|2022-05-17 18:34:00|203.53|200.63|203.49|200.59|203.54|200.64|203.43|200.53|21
1652812450000|2022-05-17 18:34:10|203.5|200.6|203.53|200.63|203.61|200.71|203.49|200.59|25
1652812460000|2022-05-17 18:34:20|203.55|200.65|203.56|200.66|203.6|200.7|203.52|200.62|19
1652812470000|2022-05-17 18:34:30|203.57|200.67|203.55|200.65|203.6|200.7|203.53|200.63|13
1652812480000|2022-05-17 18:34:40|203.56|200.66|203.54|200.64|203.58|200.68|203.39|200.49|20
1652812490000|2022-05-17 18:34:50|203.55|200.65|203.43|200.53|203.55|200.65|203.43|200.53|11
1652812500000|2022-05-17 18:35:00|203.41|200.51|203.42|200.52|203.47|200.57|203.4|200.5|21
1652812510000|2022-05-17 18:35:10|203.38|200.48|203.4|200.5|203.4|200.5|203.38|200.48|8
1652812520000|2022-05-17 18:35:20|203.43|200.53|203.47|200.57|203.47|200.57|203.41|200.51|12
1652812530000|2022-05-17 18:35:30|203.48|200.58|203.5|200.6|203.51|200.61|203.47|200.57|7
1652812540000|2022-05-17 18:35:40|203.52|200.62|203.53|200.63|203.56|200.66|203.52|200.62|15
1652812550000|2022-05-17 18:35:50|203.5|200.6|203.56|200.66|203.56|200.66|203.47|200.57|16
1652812560000|2022-05-17 18:36:00|203.55|200.65|203.63|200.73|203.65|200.75|203.54|200.64|15
1652812570000|2022-05-17 18:36:10|203.65|200.75|203.76|200.86|203.76|200.86|203.62|200.72|27
1652812580000|2022-05-17 18:36:20|203.73|200.83|203.87|200.97|204.06|201.16|203.73|200.83|23
1652812590000|2022-05-17 18:36:30|203.91|201.01|203.96|201.06|204.01|201.11|203.89|200.99|18
1652812600000|2022-05-17 18:36:40|203.98|201.08|203.97|201.07|204.01|201.11|203.9|201|26
1652812610000|2022-05-17 18:36:50|203.98|201.08|204.18|201.28|204.18|201.28|203.94|201.04|23
1652812620000|2022-05-17 18:37:00|204.14|201.24|204.36|201.46|204.36|201.46|204.14|201.24|28
1652812630000|2022-05-17 18:37:10|204.34|201.44|204.51|201.61|204.51|201.61|204.31|201.41|23
1652812640000|2022-05-17 18:37:20|204.5|201.6|204.58|201.68|204.58|201.68|204.43|201.53|20
1652812650000|2022-05-17 18:37:30|204.57|201.67|204.69|201.79|204.72|201.82|204.55|201.65|23
1652812660000|2022-05-17 18:37:40|204.67|201.77|204.36|201.46|204.68|201.78|204.33|201.43|29
1652812670000|2022-05-17 18:37:50|204.35|201.45|204.33|201.43|204.35|201.45|204.29|201.39|19
1652812680000|2022-05-17 18:38:00|204.34|201.44|204.31|201.41|204.38|201.48|204.29|201.39|18
1652812690000|2022-05-17 18:38:10|204.34|201.44|204.07|201.17|204.34|201.44|204.02|201.12|27
1652812700000|2022-05-17 18:38:20|204.08|201.18|204.01|201.11|204.14|201.24|204.01|201.11|19
1652812710000|2022-05-17 18:38:30|204.03|201.13|203.92|201.02|204.03|201.13|203.92|201.02|12
1652812720000|2022-05-17 18:38:40|203.89|200.99|203.8|200.9|203.89|200.99|203.73|200.83|18
1652812730000|2022-05-17 18:38:50|203.79|200.89|203.74|200.84|203.79|200.89|203.69|200.79|20
1652812740000|2022-05-17 18:39:00|203.72|200.82|203.75|200.85|203.75|200.85|203.7|200.8|12
1652812750000|2022-05-17 18:39:10|203.78|200.88|203.85|200.95|203.88|200.98|203.78|200.88|22
1652812760000|2022-05-17 18:39:20|203.87|200.97|203.86|200.96|203.9|201|203.84|200.94|15
1652812770000|2022-05-17 18:39:30|203.88|200.98|203.83|200.93|203.89|200.99|203.8|200.9|20
1652812780000|2022-05-17 18:39:40|203.84|200.94|203.87|200.97|203.95|201.05|203.79|200.89|19
1652812790000|2022-05-17 18:39:50|203.88|200.98|203.91|201.01|203.94|201.04|203.84|200.94|22
1652812800000|2022-05-17 18:40:00|203.89|200.99|203.95|201.05|203.96|201.06|203.83|200.93|23
1652812810000|2022-05-17 18:40:10|203.94|201.04|204.44|201.54|204.44|201.54|203.94|201.04|22
1652812820000|2022-05-17 18:40:20|204.49|201.59|204.27|201.37|204.65|201.75|204.22|201.32|34
1652812830000|2022-05-17 18:40:30|204.3|201.4|204.18|201.28|204.31|201.41|204.18|201.28|27
1652812840000|2022-05-17 18:40:40|204.17|201.27|204.03|201.13|204.17|201.27|203.99|201.09|29
1652812850000|2022-05-17 18:40:50|204.04|201.14|203.94|201.04|204.04|201.14|203.91|201.01|20
1652812860000|2022-05-17 18:41:00|203.96|201.06|203.77|200.87|203.96|201.06|203.77|200.87|20
1652812870000|2022-05-17 18:41:10|203.79|200.89|203.27|200.37|203.79|200.89|203.23|200.33|30
1652812880000|2022-05-17 18:41:20|203.26|200.36|203.17|200.27|203.36|200.46|203.11|200.21|23
1652812890000|2022-05-17 18:41:30|203.14|200.24|203.39|200.49|203.39|200.49|202.94|200.04|31
1652812900000|2022-05-17 18:41:40|203.43|200.53|203.6|200.7|203.6|200.7|203.41|200.51|19
1652812910000|2022-05-17 18:41:50|203.62|200.72|203.56|200.66|203.76|200.86|203.53|200.63|20
1652812920000|2022-05-17 18:42:00|203.6|200.7|203.51|200.61|203.6|200.7|203.46|200.56|25
1652812930000|2022-05-17 18:42:10|203.52|200.62|203.3|200.4|203.53|200.63|203.3|200.4|25
1652812940000|2022-05-17 18:42:20|203.26|200.36|203.25|200.35|203.34|200.44|203.15|200.25|26
1652812950000|2022-05-17 18:42:30|203.24|200.34|203.33|200.43|203.39|200.49|203.23|200.33|25
1652812960000|2022-05-17 18:42:40|203.32|200.42|203.45|200.55|203.46|200.56|203.3|200.4|18
1652812970000|2022-05-17 18:42:50|203.43|200.53|203.53|200.63|203.53|200.63|203.42|200.52|15
1652812980000|2022-05-17 18:43:00|203.5|200.6|203.4|200.5|203.5|200.6|203.37|200.47|22
1652812990000|2022-05-17 18:43:10|203.35|200.45|203.25|200.35|203.35|200.45|203.21|200.31|20
1652813000000|2022-05-17 18:43:20|203.24|200.34|203.21|200.31|203.25|200.35|203.17|200.27|18
1652813010000|2022-05-17 18:43:30|203.22|200.32|203.24|200.34|203.32|200.42|203.22|200.32|23
1652813020000|2022-05-17 18:43:40|203.25|200.35|203.31|200.41|203.36|200.46|203.15|200.25|17
1652813030000|2022-05-17 18:43:50|203.32|200.42|203.34|200.44|203.35|200.45|203.31|200.41|10
1652813040000|2022-05-17 18:44:00|203.36|200.46|203.33|200.43|203.36|200.46|203.32|200.42|10
1652813050000|2022-05-17 18:44:10|203.32|200.42|203.25|200.35|203.33|200.43|203.18|200.28|16
1652813060000|2022-05-17 18:44:20|203.26|200.36|203.55|200.65|203.56|200.66|203.26|200.36|19
1652813070000|2022-05-17 18:44:30|203.57|200.67|203.47|200.57|203.58|200.68|203.46|200.56|17
1652813080000|2022-05-17 18:44:40|203.45|200.55|203.56|200.66|203.56|200.66|203.45|200.55|16
1652813090000|2022-05-17 18:44:50|203.54|200.64|203.6|200.7|203.6|200.7|203.51|200.61|14
1652813100000|2022-05-17 18:45:00|203.63|200.73|203.55|200.65|203.64|200.74|203.5|200.6|19
1652813110000|2022-05-17 18:45:10|203.53|200.63|203.45|200.55|203.55|200.65|203.44|200.54|21
1652813120000|2022-05-17 18:45:20|203.44|200.54|203.32|200.42|203.44|200.54|203.31|200.41|17
1652813130000|2022-05-17 18:45:30|203.31|200.41|203.41|200.51|203.49|200.59|203.25|200.35|20
1652813140000|2022-05-17 18:45:40|203.44|200.54|203.39|200.49|203.45|200.55|203.37|200.47|17
1652813150000|2022-05-17 18:45:50|203.4|200.5|203.41|200.51|203.46|200.56|203.4|200.5|13
1652813160000|2022-05-17 18:46:00|203.4|200.5|203.11|200.21|203.44|200.54|203.08|200.18|26
1652813170000|2022-05-17 18:46:10|203.12|200.22|203.04|200.14|203.14|200.24|203.03|200.13|9
1652813180000|2022-05-17 18:46:20|203.05|200.15|203.05|200.15|203.1|200.2|203.04|200.14|10
1652813190000|2022-05-17 18:46:30|203.06|200.16|202.93|200.03|203.06|200.16|202.93|200.03|6
1652813200000|2022-05-17 18:46:40|202.94|200.04|202.94|200.04|202.94|200.04|202.93|200.03|5
1652813220000|2022-05-17 18:47:00|202.95|200.05|203.04|200.14|203.04|200.14|202.95|200.05|16
1652813230000|2022-05-17 18:47:10|203.03|200.13|203.14|200.24|203.15|200.25|203.03|200.13|18
1652813240000|2022-05-17 18:47:20|203.13|200.23|203.01|200.11|203.13|200.23|203.01|200.11|16
1652813250000|2022-05-17 18:47:30|203.02|200.12|203|200.1|203.03|200.13|202.99|200.09|7
1652813260000|2022-05-17 18:47:40|203.01|200.11|203.12|200.22|203.14|200.24|203.01|200.11|9
1652813270000|2022-05-17 18:47:50|203.13|200.23|203.14|200.24|203.14|200.24|203.06|200.16|14
1652813280000|2022-05-17 18:48:00|203.13|200.23|203.05|200.15|203.13|200.23|203.05|200.15|6
1652813290000|2022-05-17 18:48:10|203.07|200.17|203.13|200.23|203.13|200.23|203.03|200.13|13
1652813300000|2022-05-17 18:48:20|203.2|200.3|203.51|200.61|203.54|200.64|203.2|200.3|23
1652813310000|2022-05-17 18:48:30|203.53|200.63|203.6|200.7|203.63|200.73|203.52|200.62|20
1652813320000|2022-05-17 18:48:40|203.61|200.71|203.77|200.87|203.77|200.87|203.61|200.71|15
1652813330000|2022-05-17 18:48:50|203.79|200.89|203.76|200.86|203.97|201.07|203.76|200.86|21
1652813340000|2022-05-17 18:49:00|203.77|200.87|203.92|201.02|203.99|201.09|203.77|200.87|30
1652813350000|2022-05-17 18:49:10|203.96|201.06|204.1|201.2|204.1|201.2|203.89|200.99|20
1652813360000|2022-05-17 18:49:20|204.11|201.21|204.38|201.48|204.42|201.52|204.11|201.21|14
1652813370000|2022-05-17 18:49:30|204.36|201.46|204.45|201.55|204.45|201.55|204.35|201.45|15
1652813380000|2022-05-17 18:49:40|204.49|201.59|204.67|201.77|204.71|201.81|204.49|201.59|22
1652813390000|2022-05-17 18:49:50|204.65|201.75|204.66|201.76|204.89|201.99|204.65|201.75|22
1652813400000|2022-05-17 18:50:00|204.59|201.69|204.58|201.68|204.61|201.71|204.47|201.57|29
1652813410000|2022-05-17 18:50:10|204.57|201.67|204.45|201.55|204.71|201.81|204.45|201.55|27
1652813420000|2022-05-17 18:50:20|204.44|201.54|204.4|201.5|204.44|201.54|204.37|201.47|16
1652813430000|2022-05-17 18:50:30|204.39|201.49|204.38|201.48|204.42|201.52|204.35|201.45|19
1652813440000|2022-05-17 18:50:40|204.37|201.47|204.12|201.22|204.4|201.5|204.12|201.22|17
1652813450000|2022-05-17 18:50:50|204.07|201.17|204.09|201.19|204.13|201.23|204.06|201.16|15
1652813460000|2022-05-17 18:51:00|204.1|201.2|204.34|201.44|204.35|201.45|204.08|201.18|25
1652813470000|2022-05-17 18:51:10|204.35|201.45|204.41|201.51|204.42|201.52|204.32|201.42|17
1652813480000|2022-05-17 18:51:20|204.42|201.52|204.26|201.36|204.42|201.52|204.26|201.36|11
1652813490000|2022-05-17 18:51:30|204.23|201.33|204.16|201.26|204.3|201.4|204.16|201.26|22
1652813500000|2022-05-17 18:51:40|204.11|201.21|204.17|201.27|204.2|201.3|204.11|201.21|13
1652813510000|2022-05-17 18:51:50|204.2|201.3|204.17|201.27|204.21|201.31|204.17|201.27|13
1652813520000|2022-05-17 18:52:00|204.19|201.29|204.32|201.42|204.32|201.42|204.19|201.29|15
1652813530000|2022-05-17 18:52:10|204.33|201.43|204.36|201.46|204.38|201.48|204.33|201.43|4
1652813540000|2022-05-17 18:52:20|204.37|201.47|204.42|201.52|204.42|201.52|204.36|201.46|10
1652813550000|2022-05-17 18:52:30|204.43|201.53|204.5|201.6|204.5|201.6|204.39|201.49|12
1652813560000|2022-05-17 18:52:40|204.51|201.61|204.59|201.69|204.62|201.72|204.51|201.61|15
1652813570000|2022-05-17 18:52:50|204.6|201.7|204.56|201.66|204.61|201.71|204.56|201.66|7
1652813580000|2022-05-17 18:53:00|204.57|201.67|204.85|201.95|204.87|201.97|204.57|201.67|17
1652813590000|2022-05-17 18:53:10|204.84|201.94|204.88|201.98|204.9|202|204.84|201.94|13
1652813600000|2022-05-17 18:53:20|204.89|201.99|205.04|202.14|205.04|202.14|204.89|201.99|19
1652813610000|2022-05-17 18:53:30|205.05|202.15|205.9|203|205.94|203.04|205.05|202.15|25
1652813620000|2022-05-17 18:53:40|205.78|202.88|205.67|202.77|205.78|202.88|205.65|202.75|23
1652813630000|2022-05-17 18:53:50|205.66|202.76|205.74|202.84|205.74|202.84|205.56|202.66|21
1652813640000|2022-05-17 18:54:00|205.73|202.83|205.74|202.84|205.74|202.84|205.67|202.77|24
1652813650000|2022-05-17 18:54:10|205.75|202.85|205.8|202.9|205.84|202.94|205.7|202.8|21
1652813660000|2022-05-17 18:54:20|205.81|202.91|205.84|202.94|205.84|202.94|205.79|202.89|18
1652813670000|2022-05-17 18:54:30|205.82|202.92|205.57|202.67|205.82|202.92|205.56|202.66|17
1652813680000|2022-05-17 18:54:40|205.59|202.69|205.56|202.66|205.64|202.74|205.56|202.66|13
1652813690000|2022-05-17 18:54:50|205.54|202.64|205.46|202.56|205.73|202.83|205.46|202.56|16
1652813700000|2022-05-17 18:55:00|205.47|202.57|205.6|202.7|205.6|202.7|205.47|202.57|13
1652813710000|2022-05-17 18:55:10|205.59|202.69|205.23|202.33|205.59|202.69|205.23|202.33|22
1652813720000|2022-05-17 18:55:20|205.21|202.31|204.96|202.06|205.21|202.31|204.95|202.05|21
1652813730000|2022-05-17 18:55:30|204.94|202.04|204.87|201.97|204.94|202.04|204.84|201.94|18
1652813740000|2022-05-17 18:55:40|204.88|201.98|204.73|201.83|204.88|201.98|204.72|201.82|14
1652813750000|2022-05-17 18:55:50|204.71|201.81|204.73|201.83|204.75|201.85|204.7|201.8|6
1652813760000|2022-05-17 18:56:00|204.71|201.81|204.62|201.72|204.71|201.81|204.6|201.7|12
1652813770000|2022-05-17 18:56:10|204.61|201.71|204.6|201.7|204.61|201.71|204.54|201.64|9
1652813780000|2022-05-17 18:56:20|204.59|201.69|204.63|201.73|204.64|201.74|204.57|201.67|11
1652813790000|2022-05-17 18:56:30|204.65|201.75|204.81|201.91|204.82|201.92|204.61|201.71|14
1652813800000|2022-05-17 18:56:40|204.83|201.93|204.8|201.9|204.85|201.95|204.78|201.88|16
1652813810000|2022-05-17 18:56:50|204.81|201.91|204.93|202.03|204.93|202.03|204.8|201.9|22
1652813820000|2022-05-17 18:57:00|204.96|202.06|205|202.1|205.02|202.12|204.92|202.02|21
1652813830000|2022-05-17 18:57:10|204.96|202.06|205.05|202.15|205.06|202.16|204.94|202.04|22
1652813840000|2022-05-17 18:57:20|205.06|202.16|205.25|202.35|205.25|202.35|205.06|202.16|20
1652813850000|2022-05-17 18:57:30|205.26|202.36|205.19|202.29|205.26|202.36|205.19|202.29|16
1652813860000|2022-05-17 18:57:40|205.2|202.3|205.39|202.49|205.39|202.49|205.18|202.28|13
1652813870000|2022-05-17 18:57:50|205.44|202.54|207|204.1|207.25|204.35|205.39|202.49|36
1652813880000|2022-05-17 18:58:00|207.06|204.16|208.21|205.31|208.23|205.33|206.91|204.01|37
1652813890000|2022-05-17 18:58:10|208.25|205.35|209.44|206.54|209.99|207.09|208.23|205.33|35
1652813900000|2022-05-17 18:58:20|209.47|206.57|209.37|206.47|210.58|207.68|209.19|206.29|37
1652813910000|2022-05-17 18:58:30|209.45|206.55|209.18|206.28|209.6|206.7|208.17|205.27|38
1652813920000|2022-05-17 18:58:40|209.08|206.18|209.13|206.23|209.49|206.59|208.98|206.08|33
1652813930000|2022-05-17 18:58:50|209.12|206.22|211.48|208.58|211.48|208.58|209.02|206.12|37
1652813940000|2022-05-17 18:59:00|211.5|208.6|211.17|208.27|211.5|208.6|210.59|207.69|33
1652813950000|2022-05-17 18:59:10|211.23|208.33|210.78|207.88|211.26|208.36|210.78|207.88|28
1652813960000|2022-05-17 18:59:20|210.83|207.93|210.04|207.14|210.83|207.93|209.95|207.05|27
1652813970000|2022-05-17 18:59:30|209.98|207.08|209.88|206.98|210.02|207.12|209.86|206.96|24
1652813980000|2022-05-17 18:59:40|209.94|207.04|209.71|206.81|209.94|207.04|209.71|206.81|18
1652813990000|2022-05-17 18:59:50|209.65|206.75|209.57|206.67|209.65|206.75|209.5|206.6|19
1652814000000|2022-05-17 19:00:00|209.56|206.66|208.61|205.71|209.56|206.66|208.6|205.7|30
1652814010000|2022-05-17 19:00:10|208.6|205.7|207.79|204.89|208.6|205.7|207.78|204.88|29
1652814020000|2022-05-17 19:00:20|207.68|204.78|208.33|205.43|208.42|205.52|207.38|204.48|34
1652814030000|2022-05-17 19:00:30|208.31|205.41|208.46|205.56|208.46|205.56|208.11|205.21|26
1652814040000|2022-05-17 19:00:40|208.45|205.55|208.4|205.5|208.56|205.66|208.4|205.5|24
1652814050000|2022-05-17 19:00:50|208.43|205.53|208.24|205.34|208.58|205.68|208.05|205.15|26
1652814060000|2022-05-17 19:01:00|208.25|205.35|208.33|205.43|208.35|205.45|208.25|205.35|12
1652814070000|2022-05-17 19:01:10|208.32|205.42|208.3|205.4|208.39|205.49|208.28|205.38|22
1652814080000|2022-05-17 19:01:20|208.29|205.39|208.36|205.46|208.43|205.53|208.29|205.39|20
1652814090000|2022-05-17 19:01:30|208.35|205.45|208.35|205.45|208.37|205.47|208.35|205.45|6
1652814100000|2022-05-17 19:01:40|208.34|205.44|208.28|205.38|208.34|205.44|208.19|205.29|19
1652814110000|2022-05-17 19:01:50|208.29|205.39|208.34|205.44|208.35|205.45|208.29|205.39|13
1652814120000|2022-05-17 19:02:00|208.35|205.45|208.38|205.48|208.38|205.48|208.35|205.45|16
1652814130000|2022-05-17 19:02:10|208.36|205.46|208.43|205.53|208.46|205.56|208.35|205.45|18
1652814140000|2022-05-17 19:02:20|208.42|205.52|208.4|205.5|208.46|205.56|208.4|205.5|7
1652814150000|2022-05-17 19:02:30|208.41|205.51|208.46|205.56|208.49|205.59|208.31|205.41|19
1652814160000|2022-05-17 19:02:40|208.45|205.55|208.25|205.35|208.46|205.56|208.25|205.35|18
1652814170000|2022-05-17 19:02:50|208.23|205.33|208.11|205.21|208.24|205.34|208.11|205.21|14
1652814180000|2022-05-17 19:03:00|208.1|205.2|207.87|204.97|208.1|205.2|207.87|204.97|13
1652814190000|2022-05-17 19:03:10|207.84|204.94|207.84|204.94|207.84|204.94|207.8|204.9|5
1652814200000|2022-05-17 19:03:20|207.83|204.93|207.52|204.62|207.83|204.93|207.51|204.61|14
1652814210000|2022-05-17 19:03:30|207.51|204.61|207.82|204.92|207.84|204.94|207.48|204.58|15
1652814220000|2022-05-17 19:03:40|207.8|204.9|208.01|205.11|208.07|205.17|207.8|204.9|23
1652814230000|2022-05-17 19:03:50|208|205.1|207.92|205.02|208|205.1|207.82|204.92|20
1652814240000|2022-05-17 19:04:00|207.81|204.91|207.67|204.77|207.81|204.91|207.64|204.74|22
1652814250000|2022-05-17 19:04:10|207.65|204.75|207.96|205.06|207.96|205.06|207.62|204.72|22
1652814260000|2022-05-17 19:04:20|207.95|205.05|208|205.1|208.02|205.12|207.95|205.05|11
1652814270000|2022-05-17 19:04:30|207.98|205.08|208.16|205.26|208.16|205.26|207.98|205.08|17
1652814280000|2022-05-17 19:04:40|208.17|205.27|208.48|205.58|208.52|205.62|208.17|205.27|22
1652814290000|2022-05-17 19:04:50|208.49|205.59|208.6|205.7|208.6|205.7|208.49|205.59|11
1652814300000|2022-05-17 19:05:00|208.56|205.66|208.63|205.73|208.64|205.74|208.51|205.61|26
1652814310000|2022-05-17 19:05:10|208.61|205.71|208.83|205.93|208.83|205.93|208.61|205.71|20
1652814320000|2022-05-17 19:05:20|208.84|205.94|208.81|205.91|209.12|206.22|208.81|205.91|24
1652814330000|2022-05-17 19:05:30|208.79|205.89|209.03|206.13|209.27|206.37|208.79|205.89|29
1652814340000|2022-05-17 19:05:40|209.04|206.14|209.3|206.4|209.3|206.4|209.04|206.14|19
1652814350000|2022-05-17 19:05:50|209.36|206.46|209.3|206.4|209.62|206.72|209.3|206.4|29
1652814360000|2022-05-17 19:06:00|209.29|206.39|209.6|206.7|209.6|206.7|209.25|206.35|27
1652814370000|2022-05-17 19:06:10|209.61|206.71|209.72|206.82|209.73|206.83|209.57|206.67|22
1652814380000|2022-05-17 19:06:20|209.81|206.91|210.13|207.23|210.13|207.23|209.81|206.91|21
1652814390000|2022-05-17 19:06:30|210.03|207.13|210.43|207.53|210.59|207.69|210.02|207.12|27
1652814400000|2022-05-17 19:06:40|210.46|207.56|210.14|207.24|210.56|207.66|210.14|207.24|32
1652814410000|2022-05-17 19:06:50|210.08|207.18|210.22|207.32|210.46|207.56|210.08|207.18|30
1652814420000|2022-05-17 19:07:00|210.21|207.31|210.18|207.28|210.34|207.44|210.07|207.17|29
1652814430000|2022-05-17 19:07:10|210.2|207.3|210.4|207.5|210.4|207.5|210.14|207.24|34
1652814440000|2022-05-17 19:07:20|210.42|207.52|210.49|207.59|210.53|207.63|210.3|207.4|26
1652814450000|2022-05-17 19:07:30|210.48|207.58|210.49|207.59|210.52|207.62|210.35|207.45|20
1652814460000|2022-05-17 19:07:40|210.45|207.55|210.45|207.55|210.52|207.62|210.37|207.47|22
1652814470000|2022-05-17 19:07:50|210.48|207.58|210.46|207.56|210.51|207.61|210.35|207.45|22
1652814480000|2022-05-17 19:08:00|210.55|207.65|210.38|207.48|210.78|207.88|210.38|207.48|31
1652814490000|2022-05-17 19:08:10|210.39|207.49|210.47|207.57|210.52|207.62|210.29|207.39|25
1652814500000|2022-05-17 19:08:20|210.48|207.58|210.16|207.26|210.48|207.58|210.11|207.21|25
1652814510000|2022-05-17 19:08:30|210.15|207.25|210.7|207.8|210.7|207.8|210.15|207.25|31
1652814520000|2022-05-17 19:08:40|210.69|207.79|210.56|207.66|210.71|207.81|210.42|207.52|33
1652814530000|2022-05-17 19:08:50|210.53|207.63|210.48|207.58|210.63|207.73|210.46|207.56|29
1652814540000|2022-05-17 19:09:00|210.56|207.66|210.44|207.54|210.71|207.81|210.44|207.54|24
1652814550000|2022-05-17 19:09:10|210.43|207.53|209.67|206.77|210.44|207.54|209.67|206.77|28
1652814560000|2022-05-17 19:09:20|209.66|206.76|210.05|207.15|210.05|207.15|209.61|206.71|25
1652814570000|2022-05-17 19:09:30|210.01|207.11|210.33|207.43|210.41|207.51|210.01|207.11|28
1652814580000|2022-05-17 19:09:40|210.39|207.49|210.53|207.63|210.53|207.63|210.34|207.44|26
1652814590000|2022-05-17 19:09:50|210.54|207.64|210.85|207.95|210.86|207.96|210.54|207.64|21
1652814600000|2022-05-17 19:10:00|210.83|207.93|210.66|207.76|210.83|207.93|210.66|207.76|31
1652814610000|2022-05-17 19:10:10|210.57|207.67|210.44|207.54|210.57|207.67|210.4|207.5|27
1652814620000|2022-05-17 19:10:20|210.43|207.53|209.88|206.98|210.48|207.58|209.85|206.95|27
1652814630000|2022-05-17 19:10:30|209.96|207.06|209.87|206.97|210.2|207.3|209.86|206.96|24
1652814640000|2022-05-17 19:10:40|209.86|206.96|209.7|206.8|209.88|206.98|209.7|206.8|14
1652814650000|2022-05-17 19:10:50|209.64|206.74|209.91|207.01|209.91|207.01|209.64|206.74|20
1652814660000|2022-05-17 19:11:00|209.9|207|210.13|207.23|210.28|207.38|209.87|206.97|29
1652814670000|2022-05-17 19:11:10|210.17|207.27|210.35|207.45|210.38|207.48|210.15|207.25|22
1652814680000|2022-05-17 19:11:20|210.36|207.46|210.03|207.13|210.38|207.48|210.03|207.13|22
1652814690000|2022-05-17 19:11:30|210.04|207.14|209.93|207.03|210.04|207.14|209.91|207.01|16
1652814700000|2022-05-17 19:11:40|209.94|207.04|209.91|207.01|209.94|207.04|209.8|206.9|21
1652814710000|2022-05-17 19:11:50|209.9|207|209.91|207.01|209.91|207.01|209.83|206.93|11
1652814730000|2022-05-17 19:12:10|209.96|207.06|210.01|207.11|210.02|207.12|209.95|207.05|7
1652814740000|2022-05-17 19:12:20|209.99|207.09|209.83|206.93|209.99|207.09|209.83|206.93|13
1652814750000|2022-05-17 19:12:30|209.7|206.8|209.7|206.8|209.7|206.8|209.69|206.79|9
1652814760000|2022-05-17 19:12:40|209.69|206.79|209.99|207.09|209.99|207.09|209.64|206.74|20
1652814770000|2022-05-17 19:12:50|209.98|207.08|209.83|206.93|209.98|207.08|209.81|206.91|17
1652814780000|2022-05-17 19:13:00|209.82|206.92|209.53|206.63|209.82|206.92|209.53|206.63|19
1652814790000|2022-05-17 19:13:10|209.51|206.61|209.96|207.06|209.98|207.08|209.46|206.56|29
1652814800000|2022-05-17 19:13:20|209.97|207.07|210.04|207.14|210.05|207.15|209.96|207.06|17
1652814810000|2022-05-17 19:13:30|210.03|207.13|209.98|207.08|210.04|207.14|209.92|207.02|13
1652814820000|2022-05-17 19:13:40|209.97|207.07|209.31|206.41|209.97|207.07|209.31|206.41|23
1652814830000|2022-05-17 19:13:50|209.17|206.27|209.02|206.12|209.17|206.27|208.97|206.07|20
1652814840000|2022-05-17 19:14:00|209.01|206.11|209.04|206.14|209.13|206.23|209|206.1|23
1652814850000|2022-05-17 19:14:10|209.09|206.19|209.08|206.18|209.13|206.23|209.06|206.16|14
1652814860000|2022-05-17 19:14:20|209.05|206.15|208.94|206.04|209.11|206.21|208.92|206.02|20
1652814870000|2022-05-17 19:14:30|208.96|206.06|209.06|206.16|209.06|206.16|208.88|205.98|18
1652814880000|2022-05-17 19:14:40|209.08|206.18|208.8|205.9|209.08|206.18|208.76|205.86|23
1652814890000|2022-05-17 19:14:50|208.79|205.89|208.81|205.91|208.81|205.91|208.58|205.68|24
1652814900000|2022-05-17 19:15:00|208.83|205.93|209.11|206.21|209.25|206.35|208.83|205.93|27
1652814910000|2022-05-17 19:15:10|209.13|206.23|208.97|206.07|209.14|206.24|208.97|206.07|16
1652814920000|2022-05-17 19:15:20|209.01|206.11|209.23|206.33|209.23|206.33|209.01|206.11|13
1652814930000|2022-05-17 19:15:30|209.25|206.35|209.3|206.4|209.32|206.42|209.25|206.35|14
1652814940000|2022-05-17 19:15:40|209.28|206.38|208.72|205.82|209.33|206.43|208.66|205.76|19
1652814950000|2022-05-17 19:15:50|208.69|205.79|208.62|205.72|208.78|205.88|208.62|205.72|21
1652814960000|2022-05-17 19:16:00|208.67|205.77|209.27|206.37|209.27|206.37|208.5|205.6|22
1652814970000|2022-05-17 19:16:10|209.35|206.45|209.05|206.15|209.35|206.45|208.95|206.05|34
1652814980000|2022-05-17 19:16:20|209.06|206.16|209.1|206.2|209.29|206.39|209.04|206.14|25
1652814990000|2022-05-17 19:16:30|209.09|206.19|208.95|206.05|209.15|206.25|208.95|206.05|21
1652815000000|2022-05-17 19:16:40|208.97|206.07|209.1|206.2|209.1|206.2|208.91|206.01|24
1652815010000|2022-05-17 19:16:50|209.09|206.19|209.17|206.27|209.19|206.29|209.02|206.12|22
1652815020000|2022-05-17 19:17:00|209.18|206.28|209.13|206.23|209.2|206.3|209.12|206.22|15
1652815030000|2022-05-17 19:17:10|209.12|206.22|209.13|206.23|209.14|206.24|209.04|206.14|16
1652815040000|2022-05-17 19:17:20|209.14|206.24|209.12|206.22|209.14|206.24|209.11|206.21|16
1652815050000|2022-05-17 19:17:30|209.11|206.21|209.09|206.19|209.12|206.22|209.09|206.19|10
1652815060000|2022-05-17 19:17:40|208.84|205.94|209.03|206.13|209.03|206.13|208.63|205.73|24
1652815070000|2022-05-17 19:17:50|209.02|206.12|208.98|206.08|209.09|206.19|208.89|205.99|25
1652815080000|2022-05-17 19:18:00|208.99|206.09|208.82|205.92|209.12|206.22|208.81|205.91|23
1652815090000|2022-05-17 19:18:10|208.83|205.93|208.49|205.59|208.85|205.95|208.49|205.59|15
1652815100000|2022-05-17 19:18:20|208.48|205.58|208.7|205.8|208.72|205.82|208.48|205.58|16
1652815110000|2022-05-17 19:18:30|208.71|205.81|208.6|205.7|208.72|205.82|208.6|205.7|17
1652815120000|2022-05-17 19:18:40|208.61|205.71|208.67|205.77|208.68|205.78|208.54|205.64|23
1652815130000|2022-05-17 19:18:50|208.62|205.72|208.43|205.53|208.63|205.73|208.43|205.53|18
1652815140000|2022-05-17 19:19:00|208.44|205.54|209.2|206.3|209.29|206.39|208.44|205.54|31
1652815150000|2022-05-17 19:19:10|209.19|206.29|209.01|206.11|209.27|206.37|209.01|206.11|28
1652815160000|2022-05-17 19:19:20|208.93|206.03|209.2|206.3|209.22|206.32|208.93|206.03|19
1652815170000|2022-05-17 19:19:30|209.19|206.29|208.67|205.77|209.19|206.29|208.39|205.49|27
1652815180000|2022-05-17 19:19:40|208.68|205.78|208.68|205.78|208.82|205.92|208.6|205.7|28
1652815190000|2022-05-17 19:19:50|208.67|205.77|208.43|205.53|208.69|205.79|208.34|205.44|28
1652815200000|2022-05-17 19:20:00|208.44|205.54|208.49|205.59|208.52|205.62|208.4|205.5|25
1652815210000|2022-05-17 19:20:10|208.47|205.57|208.96|206.06|208.96|206.06|208.47|205.57|20
1652815220000|2022-05-17 19:20:20|208.98|206.08|208.81|205.91|209.01|206.11|208.79|205.89|23
1652815230000|2022-05-17 19:20:30|208.79|205.89|208.68|205.78|208.82|205.92|208.58|205.68|16
1652815240000|2022-05-17 19:20:40|208.64|205.74|208.77|205.87|208.77|205.87|208.59|205.69|26
1652815250000|2022-05-17 19:20:50|208.83|205.93|208.89|205.99|209.02|206.12|208.83|205.93|23
1652815260000|2022-05-17 19:21:00|208.9|206|209.15|206.25|209.15|206.25|208.9|206|19
1652815270000|2022-05-17 19:21:10|209.12|206.22|209.21|206.31|209.24|206.34|209.09|206.19|21
1652815280000|2022-05-17 19:21:20|209.24|206.34|209.52|206.62|209.52|206.62|209.24|206.34|17
1652815290000|2022-05-17 19:21:30|209.51|206.61|209.42|206.52|209.51|206.61|209.41|206.51|13
1652815300000|2022-05-17 19:21:40|209.43|206.53|209.44|206.54|209.45|206.55|209.39|206.49|19
1652815310000|2022-05-17 19:21:50|209.46|206.56|209.5|206.6|209.51|206.61|209.41|206.51|17
1652815320000|2022-05-17 19:22:00|209.51|206.61|209.61|206.71|209.63|206.73|209.49|206.59|15
1652815330000|2022-05-17 19:22:10|209.62|206.72|209.42|206.52|209.62|206.72|209.42|206.52|21
1652815340000|2022-05-17 19:22:20|209.43|206.53|209.34|206.44|209.43|206.53|209.34|206.44|18
1652815350000|2022-05-17 19:22:30|209.35|206.45|209.27|206.37|209.35|206.45|209.27|206.37|7
1652815360000|2022-05-17 19:22:40|209.29|206.39|209.48|206.58|209.48|206.58|209.28|206.38|23
1652815370000|2022-05-17 19:22:50|209.47|206.57|209.41|206.51|209.48|206.58|209.41|206.51|15
1652815380000|2022-05-17 19:23:00|209.43|206.53|209.61|206.71|209.61|206.71|209.43|206.53|14
1652815390000|2022-05-17 19:23:10|209.59|206.69|209.73|206.83|209.73|206.83|209.57|206.67|15
1652815400000|2022-05-17 19:23:20|209.72|206.82|209.49|206.59|209.74|206.84|209.49|206.59|18
1652815410000|2022-05-17 19:23:30|209.48|206.58|209.31|206.41|209.48|206.58|209.31|206.41|23
1652815420000|2022-05-17 19:23:40|209.29|206.39|209.25|206.35|209.33|206.43|209.23|206.33|15
1652815430000|2022-05-17 19:23:50|209.26|206.36|209.22|206.32|209.33|206.43|209.19|206.29|15
1652815440000|2022-05-17 19:24:00|209.24|206.34|209.45|206.55|209.45|206.55|209.24|206.34|19
1652815450000|2022-05-17 19:24:10|209.46|206.56|209.58|206.68|209.58|206.68|209.46|206.56|18
1652815460000|2022-05-17 19:24:20|209.61|206.71|209.65|206.75|209.65|206.75|209.61|206.71|4
1652815470000|2022-05-17 19:24:30|209.66|206.76|209.64|206.74|209.69|206.79|209.63|206.73|9
1652815480000|2022-05-17 19:24:40|209.65|206.75|209.73|206.83|209.73|206.83|209.63|206.73|11
1652815490000|2022-05-17 19:24:50|209.71|206.81|209.54|206.64|209.71|206.81|209.49|206.59|18
1652815500000|2022-05-17 19:25:00|209.52|206.62|209.5|206.6|209.55|206.65|209.44|206.54|19
1652815510000|2022-05-17 19:25:10|209.49|206.59|209.6|206.7|209.6|206.7|209.46|206.56|15
1652815520000|2022-05-17 19:25:20|209.61|206.71|209.6|206.7|209.64|206.74|209.56|206.66|10
1652815530000|2022-05-17 19:25:30|209.66|206.76|209.75|206.85|209.79|206.89|209.66|206.76|16
1652815540000|2022-05-17 19:25:40|209.76|206.86|209.76|206.86|209.89|206.99|209.74|206.84|19
1652815550000|2022-05-17 19:25:50|209.77|206.87|209.66|206.76|209.77|206.87|209.66|206.76|8
1652815560000|2022-05-17 19:26:00|209.67|206.77|209.6|206.7|209.67|206.77|209.45|206.55|21
1652815570000|2022-05-17 19:26:10|209.61|206.71|209.67|206.77|209.75|206.85|209.6|206.7|18
1652815580000|2022-05-17 19:26:20|209.64|206.74|209.49|206.59|209.64|206.74|209.49|206.59|17
1652815590000|2022-05-17 19:26:30|209.46|206.56|209.51|206.61|209.51|206.61|209.39|206.49|17
1652815600000|2022-05-17 19:26:40|209.52|206.62|209.52|206.62|209.63|206.73|209.52|206.62|24
1652815610000|2022-05-17 19:26:50|209.53|206.63|209.48|206.58|209.53|206.63|209.44|206.54|15
1652815620000|2022-05-17 19:27:00|209.51|206.61|209.68|206.78|209.68|206.78|209.46|206.56|20
1652815630000|2022-05-17 19:27:10|209.7|206.8|209.81|206.91|209.91|207.01|209.7|206.8|16
1652815640000|2022-05-17 19:27:20|209.82|206.92|209.59|206.69|209.82|206.92|209.59|206.69|22
1652815650000|2022-05-17 19:27:30|209.6|206.7|209.47|206.57|209.61|206.71|209.47|206.57|27
1652815660000|2022-05-17 19:27:40|209.5|206.6|209.57|206.67|209.58|206.68|209.49|206.59|9
1652815670000|2022-05-17 19:27:50|209.56|206.66|209.48|206.58|209.57|206.67|209.48|206.58|13
1652815680000|2022-05-17 19:28:00|209.51|206.61|209.48|206.58|209.55|206.65|209.48|206.58|16
1652815690000|2022-05-17 19:28:10|209.47|206.57|209.55|206.65|209.55|206.65|209.45|206.55|11
1652815700000|2022-05-17 19:28:20|209.52|206.62|209.62|206.72|209.62|206.72|209.47|206.57|20
1652815710000|2022-05-17 19:28:30|209.6|206.7|209.49|206.59|209.6|206.7|209.46|206.56|12
1652815720000|2022-05-17 19:28:40|209.51|206.61|209.58|206.68|209.7|206.8|209.51|206.61|17
1652815730000|2022-05-17 19:28:50|209.59|206.69|209.59|206.69|209.64|206.74|209.58|206.68|13
1652815740000|2022-05-17 19:29:00|209.58|206.68|209.58|206.68|209.63|206.73|209.58|206.68|8
1652815750000|2022-05-17 19:29:10|209.57|206.67|209.63|206.73|209.65|206.75|209.57|206.67|6
1652815760000|2022-05-17 19:29:20|209.62|206.72|209.53|206.63|209.62|206.72|209.51|206.61|15
1652815770000|2022-05-17 19:29:30|209.52|206.62|209.48|206.58|209.53|206.63|209.41|206.51|11
1652815780000|2022-05-17 19:29:40|209.51|206.61|209.7|206.8|209.71|206.81|209.48|206.58|20
1652815790000|2022-05-17 19:29:50|209.71|206.81|209.65|206.75|209.72|206.82|209.58|206.68|14
1652815800000|2022-05-17 19:30:00|209.66|206.76|209.42|206.52|209.68|206.78|209.4|206.5|26
1652815810000|2022-05-17 19:30:10|209.41|206.51|209.49|206.59|209.49|206.59|209.17|206.27|25
1652815820000|2022-05-17 19:30:20|209.5|206.6|209.77|206.87|209.77|206.87|209.49|206.59|22
1652815830000|2022-05-17 19:30:30|209.78|206.88|210.85|207.95|210.91|208.01|209.78|206.88|31
1652815840000|2022-05-17 19:30:40|210.84|207.94|210.87|207.97|211.17|208.27|210.76|207.86|22
1652815850000|2022-05-17 19:30:50|210.77|207.87|210.72|207.82|210.95|208.05|210.66|207.76|23
1652815860000|2022-05-17 19:31:00|210.73|207.83|210.82|207.92|210.88|207.98|210.73|207.83|19
1652815870000|2022-05-17 19:31:10|210.81|207.91|210.85|207.95|210.91|208.01|210.71|207.81|29
1652815880000|2022-05-17 19:31:20|210.83|207.93|211.04|208.14|211.04|208.14|210.83|207.93|15
1652815890000|2022-05-17 19:31:30|211.17|208.27|210.87|207.97|211.17|208.27|210.86|207.96|22
1652815900000|2022-05-17 19:31:40|210.85|207.95|210.59|207.69|210.85|207.95|210.59|207.69|21
1652815910000|2022-05-17 19:31:50|210.53|207.63|210.37|207.47|210.53|207.63|210.37|207.47|19
1652815920000|2022-05-17 19:32:00|210.36|207.46|210.29|207.39|210.36|207.46|210.29|207.39|8
1652815930000|2022-05-17 19:32:10|210.33|207.43|210.37|207.47|210.37|207.47|210.33|207.43|3
1652815940000|2022-05-17 19:32:20|210.36|207.46|210.4|207.5|210.41|207.51|210.36|207.46|11
1652815950000|2022-05-17 19:32:30|210.39|207.49|210.34|207.44|210.39|207.49|210.29|207.39|9
1652815960000|2022-05-17 19:32:40|210.36|207.46|210.19|207.29|210.42|207.52|210.19|207.29|25
1652815970000|2022-05-17 19:32:50|210.22|207.32|210.03|207.13|210.22|207.32|210.03|207.13|12
1652815980000|2022-05-17 19:33:00|210.02|207.12|210.03|207.13|210.05|207.15|209.78|206.88|17
1652815990000|2022-05-17 19:33:10|209.95|207.05|209.87|206.97|209.95|207.05|209.87|206.97|10
1652816000000|2022-05-17 19:33:20|209.9|207|209.89|206.99|209.92|207.02|209.86|206.96|7
1652816010000|2022-05-17 19:33:30|209.9|207|210.21|207.31|210.22|207.32|209.9|207|21
1652816020000|2022-05-17 19:33:40|210.22|207.32|210.34|207.44|210.36|207.46|210.22|207.32|15
1652816030000|2022-05-17 19:33:50|210.35|207.45|210.33|207.43|210.36|207.46|210.33|207.43|11
1652816040000|2022-05-17 19:34:00|210.36|207.46|210.36|207.46|210.38|207.48|210.34|207.44|16
1652816050000|2022-05-17 19:34:10|210.35|207.45|210.5|207.6|210.51|207.61|210.35|207.45|14
1652816060000|2022-05-17 19:34:20|210.49|207.59|210.73|207.83|210.74|207.84|210.49|207.59|19
1652816070000|2022-05-17 19:34:30|210.74|207.84|210.61|207.71|210.74|207.84|210.56|207.66|18
1652816080000|2022-05-17 19:34:40|210.62|207.72|210.65|207.75|210.65|207.75|210.54|207.64|15
1652816090000|2022-05-17 19:34:50|210.63|207.73|210.72|207.82|210.72|207.82|210.63|207.73|15
1652816100000|2022-05-17 19:35:00|210.73|207.83|210.9|208|210.93|208.03|210.73|207.83|25
1652816110000|2022-05-17 19:35:10|210.86|207.96|210.75|207.85|210.86|207.96|210.75|207.85|4
1652816120000|2022-05-17 19:35:20|210.77|207.87|210.95|208.05|210.95|208.05|210.77|207.87|18
1652816130000|2022-05-17 19:35:30|210.94|208.04|210.97|208.07|210.97|208.07|210.9|208|15
1652816140000|2022-05-17 19:35:40|210.98|208.08|211.06|208.16|211.11|208.21|210.97|208.07|19
1652816150000|2022-05-17 19:35:50|211.07|208.17|211.2|208.3|211.2|208.3|211.07|208.17|16
1652816160000|2022-05-17 19:36:00|211.19|208.29|211.08|208.18|211.21|208.31|211.05|208.15|14
1652816170000|2022-05-17 19:36:10|211.05|208.15|211.13|208.23|211.15|208.25|211.05|208.15|16
1652816180000|2022-05-17 19:36:20|211.14|208.24|210.97|208.07|211.14|208.24|210.97|208.07|14
1652816190000|2022-05-17 19:36:30|210.95|208.05|210.86|207.96|210.95|208.05|210.84|207.94|12
1652816200000|2022-05-17 19:36:40|210.88|207.98|211.04|208.14|211.04|208.14|210.88|207.98|20
1652816210000|2022-05-17 19:36:50|211.03|208.13|211.08|208.18|211.08|208.18|211|208.1|13
1652816220000|2022-05-17 19:37:00|211.06|208.16|211.19|208.29|211.19|208.29|211.06|208.16|11
1652816230000|2022-05-17 19:37:10|211.48|208.58|212.07|209.17|212.39|209.49|211.48|208.58|34
1652816240000|2022-05-17 19:37:20|212.08|209.18|212.37|209.47|212.37|209.47|212.06|209.16|24
1652816250000|2022-05-17 19:37:30|212.38|209.48|211.66|208.76|212.39|209.49|211.21|208.31|22
1652816260000|2022-05-17 19:37:40|211.67|208.77|211.5|208.6|211.67|208.77|211.47|208.57|26
1652816270000|2022-05-17 19:37:50|211.49|208.59|211.75|208.85|211.77|208.87|211.47|208.57|17
1652816280000|2022-05-17 19:38:00|211.71|208.81|211.46|208.56|211.71|208.81|211.42|208.52|20
1652816290000|2022-05-17 19:38:10|211.44|208.54|211.14|208.24|211.44|208.54|211.1|208.2|17
1652816300000|2022-05-17 19:38:20|211.13|208.23|210.91|208.01|211.13|208.23|210.86|207.96|15
1652816310000|2022-05-17 19:38:30|210.89|207.99|211.2|208.3|211.3|208.4|210.74|207.84|27
1652816320000|2022-05-17 19:38:40|211.1|208.2|211.01|208.11|211.12|208.22|211.01|208.11|20
1652816330000|2022-05-17 19:38:50|211.03|208.13|211.37|208.47|211.37|208.47|210.97|208.07|21
1652816340000|2022-05-17 19:39:00|211.33|208.43|211.28|208.38|211.4|208.5|211.28|208.38|16
1652816350000|2022-05-17 19:39:10|211.3|208.4|211.34|208.44|211.34|208.44|211.27|208.37|15
1652816360000|2022-05-17 19:39:20|211.31|208.41|211.24|208.34|211.35|208.45|211.23|208.33|13
1652816370000|2022-05-17 19:39:30|211.17|208.27|210.88|207.98|211.17|208.27|210.88|207.98|21
1652816380000|2022-05-17 19:39:40|210.87|207.97|210.78|207.88|210.9|208|210.78|207.88|18
1652816390000|2022-05-17 19:39:50|210.79|207.89|210.94|208.04|210.94|208.04|210.77|207.87|17
1652816400000|2022-05-17 19:40:00|210.97|208.07|210.67|207.77|210.97|208.07|210.66|207.76|18
1652816410000|2022-05-17 19:40:10|210.66|207.76|210.6|207.7|210.67|207.77|210.56|207.66|14
1652816420000|2022-05-17 19:40:20|210.61|207.71|210.29|207.39|210.61|207.71|210.12|207.22|27
1652816430000|2022-05-17 19:40:30|210.33|207.43|210.44|207.54|210.45|207.55|210.06|207.16|19
1652816440000|2022-05-17 19:40:40|210.43|207.53|210.38|207.48|210.43|207.53|210.31|207.41|22
1652816450000|2022-05-17 19:40:50|210.39|207.49|210.68|207.78|210.68|207.78|210.39|207.49|18
1652816460000|2022-05-17 19:41:00|210.69|207.79|210.55|207.65|210.7|207.8|210.55|207.65|16
1652816470000|2022-05-17 19:41:10|210.54|207.64|210.37|207.47|210.58|207.68|210.37|207.47|13
1652816480000|2022-05-17 19:41:20|210.38|207.48|210.57|207.67|210.65|207.75|210.15|207.25|21
1652816490000|2022-05-17 19:41:30|210.58|207.68|210.55|207.65|210.68|207.78|210.52|207.62|23
1652816500000|2022-05-17 19:41:40|210.56|207.66|210.46|207.56|210.57|207.67|210.44|207.54|16
1652816510000|2022-05-17 19:41:50|210.47|207.57|210.36|207.46|210.51|207.61|210.34|207.44|24
1652816520000|2022-05-17 19:42:00|210.38|207.48|210.56|207.66|210.57|207.67|210.38|207.48|21
1652816530000|2022-05-17 19:42:10|210.54|207.64|210.36|207.46|210.54|207.64|210.34|207.44|17
1652816540000|2022-05-17 19:42:20|210.37|207.47|210.39|207.49|210.43|207.53|210.35|207.45|18
1652816550000|2022-05-17 19:42:30|210.38|207.48|210.4|207.5|210.4|207.5|210.35|207.45|9
1652816560000|2022-05-17 19:42:40|210.39|207.49|210.34|207.44|210.39|207.49|210.34|207.44|12
1652816570000|2022-05-17 19:42:50|210.35|207.45|211.16|208.26|211.16|208.26|210.34|207.44|21
1652816580000|2022-05-17 19:43:00|211.17|208.27|211.93|209.03|211.93|209.03|211.17|208.27|32
1652816590000|2022-05-17 19:43:10|211.91|209.01|211.43|208.53|212.11|209.21|211.07|208.17|33
1652816600000|2022-05-17 19:43:20|211.38|208.48|211.32|208.42|211.41|208.51|211|208.1|27
1652816610000|2022-05-17 19:43:30|211.26|208.36|211.24|208.34|211.27|208.37|211.21|208.31|17
1652816620000|2022-05-17 19:43:40|211.25|208.35|211.51|208.61|211.54|208.64|211.24|208.34|23
1652816630000|2022-05-17 19:43:50|211.52|208.62|211.72|208.82|211.72|208.82|211.51|208.61|15
1652816640000|2022-05-17 19:44:00|211.74|208.84|211.96|209.06|211.96|209.06|211.73|208.83|19
1652816650000|2022-05-17 19:44:10|211.95|209.05|211.79|208.89|211.95|209.05|211.79|208.89|17
1652816660000|2022-05-17 19:44:20|211.77|208.87|211.35|208.45|211.77|208.87|211.35|208.45|22
1652816670000|2022-05-17 19:44:30|211.34|208.44|210.89|207.99|211.34|208.44|210.61|207.71|30
1652816680000|2022-05-17 19:44:40|210.91|208.01|210.64|207.74|210.93|208.03|210.63|207.73|19
1652816690000|2022-05-17 19:44:50|210.63|207.73|211.59|208.69|211.59|208.69|210.63|207.73|18
1652816700000|2022-05-17 19:45:00|211.53|208.63|211.09|208.19|211.53|208.63|211.07|208.17|29
1652816710000|2022-05-17 19:45:10|211.04|208.14|210.86|207.96|211.04|208.14|210.84|207.94|21
1652816720000|2022-05-17 19:45:20|210.84|207.94|210.85|207.95|210.95|208.05|210.84|207.94|25
1652816730000|2022-05-17 19:45:30|210.91|208.01|211.18|208.28|211.19|208.29|210.91|208.01|26
1652816740000|2022-05-17 19:45:40|211.17|208.27|211.09|208.19|211.26|208.36|211.08|208.18|14
1652816750000|2022-05-17 19:45:50|211.08|208.18|210.91|208.01|211.1|208.2|210.88|207.98|16
1652816760000|2022-05-17 19:46:00|210.9|208|211.27|208.37|211.3|208.4|210.9|208|27
1652816770000|2022-05-17 19:46:10|211.25|208.35|211.48|208.58|211.48|208.58|211.25|208.35|19
1652816780000|2022-05-17 19:46:20|211.47|208.57|211.61|208.71|211.67|208.77|211.43|208.53|21
1652816790000|2022-05-17 19:46:30|211.62|208.72|212.54|209.64|212.54|209.64|211.62|208.72|31
1652816800000|2022-05-17 19:46:40|212.53|209.63|212.48|209.58|212.53|209.63|212.21|209.31|28
1652816810000|2022-05-17 19:46:50|212.56|209.66|212.58|209.68|212.6|209.7|212.47|209.57|24
1652816820000|2022-05-17 19:47:00|212.67|209.77|211.94|209.04|212.95|210.05|211.9|209|29
1652816830000|2022-05-17 19:47:10|211.99|209.09|212.6|209.7|212.6|209.7|211.99|209.09|20
1652816840000|2022-05-17 19:47:20|212.43|209.53|212.05|209.15|212.55|209.65|211.92|209.02|27
1652816850000|2022-05-17 19:47:30|212.07|209.17|211.81|208.91|212.07|209.17|211.81|208.91|17
1652816860000|2022-05-17 19:47:40|211.8|208.9|211.63|208.73|211.84|208.94|211.59|208.69|25
1652816870000|2022-05-17 19:47:50|211.68|208.78|211.55|208.65|211.71|208.81|211.55|208.65|22
1652816880000|2022-05-17 19:48:00|211.37|208.47|211.31|208.41|211.37|208.47|211.26|208.36|16
1652816890000|2022-05-17 19:48:10|211.38|208.48|211.43|208.53|211.46|208.56|211.38|208.48|13
1652816900000|2022-05-17 19:48:20|211.42|208.52|211.42|208.52|211.44|208.54|211.4|208.5|13
1652816910000|2022-05-17 19:48:30|211.43|208.53|211.51|208.61|211.51|208.61|211.37|208.47|14
1652816920000|2022-05-17 19:48:40|211.5|208.6|211.32|208.42|211.51|208.61|211.32|208.42|20
1652816930000|2022-05-17 19:48:50|211.31|208.41|211.12|208.22|211.31|208.41|211.12|208.22|13
1652816940000|2022-05-17 19:49:00|211.1|208.2|211.15|208.25|211.15|208.25|210.98|208.08|16
1652816950000|2022-05-17 19:49:10|211.16|208.26|211.51|208.61|211.51|208.61|211.16|208.26|19
1652816960000|2022-05-17 19:49:20|211.5|208.6|211.66|208.76|211.66|208.76|211.49|208.59|12
1652816970000|2022-05-17 19:49:30|211.67|208.77|211.59|208.69|211.68|208.78|211.54|208.64|10
1652816980000|2022-05-17 19:49:40|211.61|208.71|211.65|208.75|211.69|208.79|211.61|208.71|13
1652816990000|2022-05-17 19:49:50|211.64|208.74|211.36|208.46|211.64|208.74|211.35|208.45|16
1652817000000|2022-05-17 19:50:00|211.43|208.53|211.35|208.45|211.44|208.54|211.33|208.43|12
1652817010000|2022-05-17 19:50:10|211.34|208.44|211.6|208.7|211.6|208.7|211.34|208.44|14
1652817020000|2022-05-17 19:50:20|211.59|208.69|211.6|208.7|211.68|208.78|211.58|208.68|16
1652817030000|2022-05-17 19:50:30|211.63|208.73|211.43|208.53|211.63|208.73|211.41|208.51|16
1652817040000|2022-05-17 19:50:40|211.42|208.52|211.45|208.55|211.52|208.62|211.42|208.52|16
1652817050000|2022-05-17 19:50:50|211.46|208.56|211.52|208.62|211.53|208.63|211.45|208.55|12
1652817060000|2022-05-17 19:51:00|211.51|208.61|211.56|208.66|211.56|208.66|211.47|208.57|23
1652817070000|2022-05-17 19:51:10|211.58|208.68|211.6|208.7|211.62|208.72|211.54|208.64|20
1652817080000|2022-05-17 19:51:20|211.59|208.69|211.68|208.78|211.68|208.78|211.59|208.69|10
1652817090000|2022-05-17 19:51:30|211.67|208.77|211.63|208.73|211.67|208.77|211.55|208.65|11
1652817100000|2022-05-17 19:51:40|211.6|208.7|211.69|208.79|211.7|208.8|211.6|208.7|7
1652817110000|2022-05-17 19:51:50|211.7|208.8|212.01|209.11|212.06|209.16|211.7|208.8|18
1652817120000|2022-05-17 19:52:00|212|209.1|211.95|209.05|212|209.1|211.94|209.04|9
1652817130000|2022-05-17 19:52:10|211.85|208.95|211.63|208.73|211.85|208.95|211.61|208.71|15
1652817140000|2022-05-17 19:52:20|211.62|208.72|211.51|208.61|211.62|208.72|211.5|208.6|10
1652817150000|2022-05-17 19:52:30|211.5|208.6|211.8|208.9|211.8|208.9|211.43|208.53|26
1652817160000|2022-05-17 19:52:40|211.81|208.91|211.81|208.91|211.81|208.91|211.81|208.91|1
1652817170000|2022-05-17 19:52:50|211.79|208.89|211.56|208.66|211.79|208.89|211.54|208.64|23
1652817180000|2022-05-17 19:53:00|211.55|208.65|211.44|208.54|211.57|208.67|211.43|208.53|14
1652817190000|2022-05-17 19:53:10|211.45|208.55|211.46|208.56|211.52|208.62|211.45|208.55|18
1652817200000|2022-05-17 19:53:20|211.48|208.58|211.55|208.65|211.55|208.65|211.48|208.58|13
1652817210000|2022-05-17 19:53:30|211.54|208.64|211.61|208.71|211.61|208.71|211.53|208.63|15
1652817220000|2022-05-17 19:53:40|211.6|208.7|211.59|208.69|211.6|208.7|211.58|208.68|4
1652817230000|2022-05-17 19:53:50|211.58|208.68|211.37|208.47|211.58|208.68|211.29|208.39|22
1652817240000|2022-05-17 19:54:00|211.36|208.46|211.44|208.54|211.46|208.56|211.3|208.4|22
1652817250000|2022-05-17 19:54:10|211.46|208.56|212.27|209.37|212.27|209.37|211.45|208.55|26
1652817260000|2022-05-17 19:54:20|212.24|209.34|212.46|209.56|212.46|209.56|212.21|209.31|19
1652817270000|2022-05-17 19:54:30|212.47|209.57|212.38|209.48|212.47|209.57|212.25|209.35|22
1652817280000|2022-05-17 19:54:40|212.47|209.57|212.28|209.38|212.47|209.57|212.27|209.37|28
1652817290000|2022-05-17 19:54:50|212.29|209.39|212.38|209.48|212.42|209.52|212.22|209.32|17
1652817300000|2022-05-17 19:55:00|212.37|209.47|212.43|209.53|212.44|209.54|212.36|209.46|18
1652817310000|2022-05-17 19:55:10|212.44|209.54|212.54|209.64|212.57|209.67|212.41|209.51|20
1652817320000|2022-05-17 19:55:20|212.56|209.66|212.58|209.68|212.58|209.68|212.55|209.65|15
1652817330000|2022-05-17 19:55:30|212.59|209.69|212.53|209.63|212.65|209.75|212.51|209.61|14
1652817340000|2022-05-17 19:55:40|212.52|209.62|212.54|209.64|212.54|209.64|212.52|209.62|9
1652817350000|2022-05-17 19:55:50|212.53|209.63|212.34|209.44|212.53|209.63|212.28|209.38|19
1652817360000|2022-05-17 19:56:00|212.36|209.46|212.64|209.74|212.64|209.74|212.28|209.38|19
1652817370000|2022-05-17 19:56:10|212.61|209.71|212.83|209.93|212.84|209.94|212.61|209.71|16
1652817380000|2022-05-17 19:56:20|212.82|209.92|212.65|209.75|212.85|209.95|212.65|209.75|22
1652817390000|2022-05-17 19:56:30|212.62|209.72|212.43|209.53|212.62|209.72|212.43|209.53|15
1652817400000|2022-05-17 19:56:40|212.44|209.54|212.32|209.42|212.45|209.55|212.32|209.42|7
1652817410000|2022-05-17 19:56:50|212.31|209.41|212.42|209.52|212.42|209.52|212.29|209.39|8
1652817420000|2022-05-17 19:57:00|212.44|209.54|212.41|209.51|212.47|209.57|212.41|209.51|10
1652817430000|2022-05-17 19:57:10|212.4|209.5|212.33|209.43|212.44|209.54|212.28|209.38|21
1652817440000|2022-05-17 19:57:20|212.32|209.42|212.32|209.42|212.35|209.45|212.3|209.4|15
1652817450000|2022-05-17 19:57:30|212.31|209.41|212.43|209.53|212.46|209.56|212.26|209.36|14
1652817470000|2022-05-17 19:57:50|212.41|209.51|212.32|209.42|212.41|209.51|212.32|209.42|10
1652817480000|2022-05-17 19:58:00|212.31|209.41|212.35|209.45|212.35|209.45|212.3|209.4|16
1652817490000|2022-05-17 19:58:10|212.37|209.47|212.32|209.42|212.37|209.47|212.32|209.42|14
1652817500000|2022-05-17 19:58:20|212.33|209.43|212.32|209.42|212.37|209.47|212.32|209.42|9
1652817510000|2022-05-17 19:58:30|212.31|209.41|212.03|209.13|212.31|209.41|212.01|209.11|21
1652817520000|2022-05-17 19:58:40|212.04|209.14|212.16|209.26|212.21|209.31|212.04|209.14|19
1652817530000|2022-05-17 19:58:50|212.17|209.27|212.04|209.14|212.17|209.27|212.01|209.11|21
1652817540000|2022-05-17 19:59:00|212.05|209.15|212.36|209.46|212.83|209.93|212.02|209.12|25
1652817550000|2022-05-17 19:59:10|212.35|209.45|212.88|209.98|212.88|209.98|212.35|209.45|32
1652817560000|2022-05-17 19:59:20|213.05|210.15|212.4|209.5|213.05|210.15|212.23|209.33|35
1652817570000|2022-05-17 19:59:30|212.42|209.52|212.46|209.56|212.54|209.64|212.42|209.52|21
1652817580000|2022-05-17 19:59:40|212.5|209.6|213.11|210.21|213.11|210.21|212.43|209.53|26
1652817590000|2022-05-17 19:59:50|213.08|210.18|212.84|209.94|213.2|210.3|212.83|209.93|23
1652817600000|2022-05-17 20:00:00|212.86|209.96|212.59|209.69|212.86|209.96|212.5|209.6|28
1652817610000|2022-05-17 20:00:10|212.66|209.76|212.91|210.01|212.91|210.01|212.66|209.76|25
1652817620000|2022-05-17 20:00:20|212.93|210.03|211.64|208.74|213.06|210.16|211.64|208.74|27
1652817630000|2022-05-17 20:00:30|211.72|208.82|211.98|209.08|212.13|209.23|211.61|208.71|34
1652817640000|2022-05-17 20:00:40|211.96|209.06|212.03|209.13|212.07|209.17|211.82|208.92|26
1652817650000|2022-05-17 20:00:50|212.02|209.12|211.9|209|212.19|209.29|211.9|209|25
1652817660000|2022-05-17 20:01:00|211.88|208.98|211.93|209.03|211.96|209.06|211.86|208.96|21
1652817670000|2022-05-17 20:01:10|211.91|209.01|211.97|209.07|211.97|209.07|211.9|209|21
1652817680000|2022-05-17 20:01:20|211.95|209.05|211.93|209.03|212.01|209.11|211.93|209.03|17
1652817690000|2022-05-17 20:01:30|211.91|209.01|211.91|209.01|211.92|209.02|211.82|208.92|19
1652817700000|2022-05-17 20:01:40|211.92|209.02|211.76|208.86|211.99|209.09|211.72|208.82|20
1652817710000|2022-05-17 20:01:50|211.75|208.85|211.78|208.88|211.78|208.88|211.71|208.81|18
1652817720000|2022-05-17 20:02:00|211.82|208.92|211.87|208.97|211.87|208.97|211.8|208.9|13
1652817730000|2022-05-17 20:02:10|211.88|208.98|210.99|208.09|211.92|209.02|210.99|208.09|22
1652817740000|2022-05-17 20:02:20|210.93|208.03|211.17|208.27|211.17|208.27|210.87|207.97|32
1652817750000|2022-05-17 20:02:30|211.2|208.3|210.96|208.06|211.28|208.38|210.91|208.01|19
1652817760000|2022-05-17 20:02:40|210.95|208.05|211.01|208.11|211.02|208.12|210.95|208.05|12
1652817770000|2022-05-17 20:02:50|211|208.1|210.81|207.91|211|208.1|210.75|207.85|19
1652817780000|2022-05-17 20:03:00|210.8|207.9|210.86|207.96|210.92|208.02|210.8|207.9|16
1652817790000|2022-05-17 20:03:10|210.85|207.95|210.91|208.01|210.95|208.05|210.8|207.9|22
1652817800000|2022-05-17 20:03:20|210.9|208|210.88|207.98|210.96|208.06|210.81|207.91|21
1652817810000|2022-05-17 20:03:30|210.87|207.97|210.94|208.04|211.02|208.12|210.87|207.97|21
1652817820000|2022-05-17 20:03:40|210.93|208.03|210.97|208.07|210.97|208.07|210.9|208|19
1652817830000|2022-05-17 20:03:50|210.96|208.06|210.99|208.09|211.02|208.12|210.96|208.06|11
1652817840000|2022-05-17 20:04:00|210.98|208.08|210.96|208.06|210.99|208.09|210.94|208.04|11
1652817850000|2022-05-17 20:04:10|210.97|208.07|211.06|208.16|211.07|208.17|210.97|208.07|12
1652817860000|2022-05-17 20:04:20|211.08|208.18|211.08|208.18|211.11|208.21|211.08|208.18|10
1652817870000|2022-05-17 20:04:30|211.06|208.16|210.94|208.04|211.06|208.16|210.89|207.99|22
1652817880000|2022-05-17 20:04:40|210.85|207.95|210.9|208|210.91|208.01|210.8|207.9|20
1652817890000|2022-05-17 20:04:50|210.92|208.02|210.85|207.95|210.93|208.03|210.85|207.95|11
1652817900000|2022-05-17 20:05:00|210.88|207.98|210.79|207.89|210.88|207.98|210.76|207.86|25
1652817910000|2022-05-17 20:05:10|210.78|207.88|210.97|208.07|210.98|208.08|210.78|207.88|28
1652817920000|2022-05-17 20:05:20|210.95|208.05|211.39|208.49|211.39|208.49|210.95|208.05|18
1652817930000|2022-05-17 20:05:30|211.4|208.5|211.34|208.44|211.41|208.51|211.29|208.39|24
1652817940000|2022-05-17 20:05:40|211.35|208.45|211.35|208.45|211.36|208.46|211.3|208.4|14
1652817950000|2022-05-17 20:05:50|211.36|208.46|211.33|208.43|211.39|208.49|211.33|208.43|12
1652817960000|2022-05-17 20:06:00|211.35|208.45|211.93|209.03|212.84|209.94|211.35|208.45|34
1652817970000|2022-05-17 20:06:10|211.82|208.92|212.21|209.31|212.26|209.36|211.82|208.92|30
1652817980000|2022-05-17 20:06:20|212.2|209.3|212.2|209.3|212.28|209.38|212.16|209.26|17
1652817990000|2022-05-17 20:06:30|212.23|209.33|212.35|209.45|212.35|209.45|212.08|209.18|16
1652818000000|2022-05-17 20:06:40|212.39|209.49|212.53|209.63|212.67|209.77|212.39|209.49|29
1652818010000|2022-05-17 20:06:50|212.41|209.51|212.4|209.5|212.45|209.55|212.33|209.43|23
1652818020000|2022-05-17 20:07:00|212.39|209.49|212.39|209.49|212.39|209.49|212.38|209.48|5
1652818030000|2022-05-17 20:07:10|212.4|209.5|212.45|209.55|212.51|209.61|212.4|209.5|15
1652818040000|2022-05-17 20:07:20|212.44|209.54|212.62|209.72|212.62|209.72|212.44|209.54|15
1652818050000|2022-05-17 20:07:30|212.63|209.73|212.12|209.22|212.63|209.73|212.12|209.22|14
1652818060000|2022-05-17 20:07:40|212.2|209.3|212.18|209.28|212.22|209.32|212.12|209.22|17
1652818070000|2022-05-17 20:07:50|212.17|209.27|212.12|209.22|212.17|209.27|212.07|209.17|13
1652818080000|2022-05-17 20:08:00|212.11|209.21|212.1|209.2|212.13|209.23|212.09|209.19|17
1652818090000|2022-05-17 20:08:10|212.09|209.19|212.22|209.32|212.22|209.32|212.07|209.17|11
1652818100000|2022-05-17 20:08:20|212.23|209.33|212.12|209.22|212.23|209.33|212.11|209.21|23
1652818110000|2022-05-17 20:08:30|212.13|209.23|212.04|209.14|212.14|209.24|212.04|209.14|13
1652818120000|2022-05-17 20:08:40|212.03|209.13|211.72|208.82|212.08|209.18|211.71|208.81|23
1652818130000|2022-05-17 20:08:50|211.75|208.85|211.62|208.72|211.76|208.86|211.61|208.71|14
1652818140000|2022-05-17 20:09:00|211.61|208.71|211.56|208.66|211.62|208.72|211.56|208.66|8
1652818150000|2022-05-17 20:09:10|211.55|208.65|211.61|208.71|211.61|208.71|211.53|208.63|8
1652818160000|2022-05-17 20:09:20|211.6|208.7|211.66|208.76|211.67|208.77|211.58|208.68|15
1652818170000|2022-05-17 20:09:30|211.63|208.73|211.2|208.3|211.63|208.73|211.02|208.12|23
1652818180000|2022-05-17 20:09:40|211.22|208.32|211.24|208.34|211.35|208.45|211.2|208.3|23
1652818190000|2022-05-17 20:09:50|211.25|208.35|211.29|208.39|211.35|208.45|211.25|208.35|21
1652818200000|2022-05-17 20:10:00|211.28|208.38|211.29|208.39|211.34|208.44|211.27|208.37|18
1652818210000|2022-05-17 20:10:10|211.3|208.4|211.37|208.47|211.48|208.58|211.27|208.37|24
1652818220000|2022-05-17 20:10:20|211.41|208.51|210.82|207.92|211.42|208.52|210.58|207.68|29
1652818230000|2022-05-17 20:10:30|210.83|207.93|210.84|207.94|210.88|207.98|210.82|207.92|11
1652818240000|2022-05-17 20:10:40|210.85|207.95|210.85|207.95|210.87|207.97|210.81|207.91|10
1652818250000|2022-05-17 20:10:50|210.87|207.97|210.89|207.99|210.91|208.01|210.87|207.97|5
1652818260000|2022-05-17 20:11:00|210.88|207.98|211.06|208.16|211.15|208.25|210.88|207.98|18
1652818270000|2022-05-17 20:11:10|211.05|208.15|211.19|208.29|211.2|208.3|211.05|208.15|11
1652818280000|2022-05-17 20:11:20|211.18|208.28|210.91|208.01|211.18|208.28|210.88|207.98|19
1652818290000|2022-05-17 20:11:30|210.9|208|210.95|208.05|210.95|208.05|210.9|208|6
1652818300000|2022-05-17 20:11:40|210.96|208.06|210.99|208.09|211.01|208.11|210.96|208.06|8
1652818310000|2022-05-17 20:11:50|211|208.1|211.02|208.12|211.05|208.15|211|208.1|11
1652818320000|2022-05-17 20:12:00|211.01|208.11|211.03|208.13|211.06|208.16|211.01|208.11|7
1652818330000|2022-05-17 20:12:10|211.04|208.14|211.13|208.23|211.13|208.23|211.04|208.14|10
1652818340000|2022-05-17 20:12:20|211.14|208.24|210.97|208.07|211.15|208.25|210.97|208.07|8
1652818350000|2022-05-17 20:12:30|210.99|208.09|211.02|208.12|211.02|208.12|210.98|208.08|13
1652818360000|2022-05-17 20:12:40|211.01|208.11|210.79|207.89|211.01|208.11|210.76|207.86|17
1652818370000|2022-05-17 20:12:50|210.81|207.91|210.85|207.95|210.86|207.96|210.78|207.88|12
1652818380000|2022-05-17 20:13:00|210.83|207.93|210.9|208|210.91|208.01|210.83|207.93|7
1652818390000|2022-05-17 20:13:10|210.89|207.99|210.98|208.08|210.99|208.09|210.89|207.99|21
1652818400000|2022-05-17 20:13:20|210.97|208.07|211.45|208.55|211.45|208.55|210.94|208.04|26
1652818410000|2022-05-17 20:13:30|211.46|208.56|211.48|208.58|211.52|208.62|211.46|208.56|11
1652818420000|2022-05-17 20:13:40|211.49|208.59|211.58|208.68|211.62|208.72|211.47|208.57|19
1652818430000|2022-05-17 20:13:50|211.57|208.67|211.61|208.71|211.62|208.72|211.57|208.67|6
1652818440000|2022-05-17 20:14:00|211.57|208.67|211.62|208.72|211.62|208.72|211.57|208.67|4
1652818450000|2022-05-17 20:14:10|211.66|208.76|211.6|208.7|211.68|208.78|211.6|208.7|6
1652818460000|2022-05-17 20:14:20|211.66|208.76|211.73|208.83|211.73|208.83|211.66|208.76|12
1652818470000|2022-05-17 20:14:30|211.74|208.84|211.84|208.94|211.86|208.96|211.74|208.84|10
1652818480000|2022-05-17 20:14:40|211.85|208.95|211.87|208.97|211.9|209|211.84|208.94|12
1652818490000|2022-05-17 20:14:50|211.86|208.96|211.8|208.9|211.89|208.99|211.8|208.9|13
1652818500000|2022-05-17 20:15:00|211.81|208.91|211.55|208.65|211.81|208.91|211.55|208.65|20
1652818510000|2022-05-17 20:15:10|211.56|208.66|211.5|208.6|211.56|208.66|211.5|208.6|8
1652818520000|2022-05-17 20:15:20|211.51|208.61|211.61|208.71|211.63|208.73|211.51|208.61|13
1652818530000|2022-05-17 20:15:30|211.56|208.66|211.31|208.41|211.56|208.66|210.91|208.01|23
1652818540000|2022-05-17 20:15:40|211.32|208.42|211.17|208.27|211.32|208.42|211.16|208.26|14
1652818550000|2022-05-17 20:15:50|211.16|208.26|211.16|208.26|211.16|208.26|211.15|208.25|3
1652818570000|2022-05-17 20:16:10|211.15|208.25|211.16|208.26|211.16|208.26|211.15|208.25|4
1652818580000|2022-05-17 20:16:20|211.15|208.25|211.12|208.22|211.17|208.27|211.09|208.19|8
1652818590000|2022-05-17 20:16:30|211.11|208.21|211.05|208.15|211.11|208.21|211.04|208.14|14
1652818600000|2022-05-17 20:16:40|211.07|208.17|211.07|208.17|211.08|208.18|211.05|208.15|6
1652818610000|2022-05-17 20:16:50|211.06|208.16|211.07|208.17|211.08|208.18|211.05|208.15|6
1652818620000|2022-05-17 20:17:00|211.06|208.16|211.1|208.2|211.1|208.2|211.06|208.16|11
1652818630000|2022-05-17 20:17:10|211.12|208.22|211.06|208.16|211.23|208.33|211.06|208.16|16
1652818640000|2022-05-17 20:17:20|211.05|208.15|211.17|208.27|211.21|208.31|211.04|208.14|19
1652818650000|2022-05-17 20:17:30|211.16|208.26|211.12|208.22|211.17|208.27|211.1|208.2|14
1652818660000|2022-05-17 20:17:40|211.13|208.23|211.23|208.33|211.27|208.37|211.13|208.23|20
1652818670000|2022-05-17 20:17:50|211.22|208.32|211.24|208.34|211.25|208.35|211.2|208.3|10
1652818680000|2022-05-17 20:18:00|211.23|208.33|211.18|208.28|211.23|208.33|211.18|208.28|11
1652818690000|2022-05-17 20:18:10|211.17|208.27|211.06|208.16|211.17|208.27|211.06|208.16|9
1652818700000|2022-05-17 20:18:20|211.05|208.15|211|208.1|211.05|208.15|211|208.1|5
1652818710000|2022-05-17 20:18:30|210.74|207.84|210.73|207.83|210.75|207.85|210.63|207.73|17
1652818720000|2022-05-17 20:18:40|210.72|207.82|210.72|207.82|210.73|207.83|210.7|207.8|10
1652818730000|2022-05-17 20:18:50|210.71|207.81|210.71|207.81|210.72|207.82|210.7|207.8|17
1652818740000|2022-05-17 20:19:00|210.7|207.8|210.72|207.82|210.72|207.82|210.7|207.8|9
1652818750000|2022-05-17 20:19:10|210.8|207.9|210.65|207.75|210.8|207.9|210.65|207.75|9
1652818760000|2022-05-17 20:19:20|210.66|207.76|210.66|207.76|210.7|207.8|210.61|207.71|11
1652818770000|2022-05-17 20:19:30|210.67|207.77|210.61|207.71|210.67|207.77|210.61|207.71|10
1652818780000|2022-05-17 20:19:40|210.6|207.7|210.57|207.67|210.6|207.7|210.56|207.66|8
1652818790000|2022-05-17 20:19:50|210.59|207.69|210.59|207.69|210.59|207.69|210.59|207.69|1
1652818800000|2022-05-17 20:20:00|210.6|207.7|210.52|207.62|210.6|207.7|210.52|207.62|7
1652818810000|2022-05-17 20:20:10|210.57|207.67|210.61|207.71|210.64|207.74|210.57|207.67|6
1652818820000|2022-05-17 20:20:20|210.63|207.73|210.62|207.72|210.64|207.74|210.62|207.72|10
1652818830000|2022-05-17 20:20:30|210.64|207.74|210.62|207.72|210.64|207.74|210.62|207.72|5
1652818840000|2022-05-17 20:20:40|210.63|207.73|210.62|207.72|210.63|207.73|210.62|207.72|2
1652818850000|2022-05-17 20:20:50|210.63|207.73|210.16|207.26|210.63|207.73|210.16|207.26|15
1652818860000|2022-05-17 20:21:00|210.19|207.29|210.2|207.3|210.22|207.32|210.17|207.27|8
1652818870000|2022-05-17 20:21:10|210.19|207.29|210.19|207.29|210.22|207.32|210.18|207.28|14
1652818880000|2022-05-17 20:21:20|210.18|207.28|210.2|207.3|210.21|207.31|210.18|207.28|6
1652818890000|2022-05-17 20:21:30|210.19|207.29|210.44|207.54|210.66|207.76|210.18|207.28|17
1652818900000|2022-05-17 20:21:40|210.45|207.55|210.55|207.65|210.57|207.67|210.45|207.55|21
1652818910000|2022-05-17 20:21:50|210.57|207.67|210.56|207.66|210.57|207.67|210.54|207.64|14
1652818920000|2022-05-17 20:22:00|210.57|207.67|210.55|207.65|210.57|207.67|210.55|207.65|5
1652818930000|2022-05-17 20:22:10|210.53|207.63|210.55|207.65|210.55|207.65|210.49|207.59|17
1652818940000|2022-05-17 20:22:20|210.54|207.64|210.59|207.69|210.6|207.7|210.54|207.64|11
1652818950000|2022-05-17 20:22:30|210.6|207.7|210.49|207.59|210.68|207.78|210.49|207.59|20
1652818960000|2022-05-17 20:22:40|210.52|207.62|210.4|207.5|210.52|207.62|210.35|207.45|11
1652818970000|2022-05-17 20:22:50|210.38|207.48|210.27|207.37|210.38|207.48|210.27|207.37|4
1652818980000|2022-05-17 20:23:00|210.32|207.42|210.29|207.39|210.33|207.43|210.2|207.3|10
1652818990000|2022-05-17 20:23:10|210.28|207.38|210.11|207.21|210.3|207.4|210.07|207.17|14
1652819000000|2022-05-17 20:23:20|210.1|207.2|210.1|207.2|210.11|207.21|210.09|207.19|6
1652819010000|2022-05-17 20:23:30|210.11|207.21|210.16|207.26|210.16|207.26|209.86|206.96|23
1652819020000|2022-05-17 20:23:40|210.15|207.25|210.09|207.19|210.16|207.26|210.08|207.18|20
1652819030000|2022-05-17 20:23:50|210.12|207.22|210.14|207.24|210.17|207.27|210.08|207.18|14
1652819040000|2022-05-17 20:24:00|210.13|207.23|210.2|207.3|210.23|207.33|210.13|207.23|17
1652819050000|2022-05-17 20:24:10|210.22|207.32|210.11|207.21|210.23|207.33|210.1|207.2|12
1652819060000|2022-05-17 20:24:20|210.15|207.25|210.14|207.24|210.18|207.28|210.11|207.21|18
1652819070000|2022-05-17 20:24:30|210.18|207.28|210.11|207.21|210.18|207.28|210.11|207.21|18
1652819090000|2022-05-17 20:24:50|210.1|207.2|209.86|206.96|210.1|207.2|209.85|206.95|16
1652819100000|2022-05-17 20:25:00|209.84|206.94|209.83|206.93|209.86|206.96|209.83|206.93|12
1652819110000|2022-05-17 20:25:10|209.85|206.95|210.12|207.22|210.16|207.26|209.71|206.81|20
1652819120000|2022-05-17 20:25:20|210.1|207.2|210.07|207.17|210.1|207.2|210.07|207.17|3
1652819130000|2022-05-17 20:25:30|210.06|207.16|209.98|207.08|210.06|207.16|209.97|207.07|15
1652819140000|2022-05-17 20:25:40|210.01|207.11|209.99|207.09|210.01|207.11|209.98|207.08|9
1652819150000|2022-05-17 20:25:50|209.98|207.08|209.68|206.78|210|207.1|209.62|206.72|16
1652819160000|2022-05-17 20:26:00|209.67|206.77|209.93|207.03|209.93|207.03|209.67|206.77|22
1652819170000|2022-05-17 20:26:10|209.91|207.01|209.94|207.04|209.95|207.05|209.9|207|16
1652819180000|2022-05-17 20:26:20|209.93|207.03|209.89|206.99|209.95|207.05|209.88|206.98|9
1652819190000|2022-05-17 20:26:30|209.88|206.98|209.82|206.92|209.88|206.98|209.82|206.92|11
1652819200000|2022-05-17 20:26:40|209.85|206.95|209.86|206.96|209.86|206.96|209.82|206.92|13
1652819210000|2022-05-17 20:26:50|209.87|206.97|209.94|207.04|210|207.1|209.87|206.97|10
1652819220000|2022-05-17 20:27:00|209.95|207.05|209.87|206.97|209.96|207.06|209.87|206.97|11
1652819230000|2022-05-17 20:27:10|209.88|206.98|209.94|207.04|209.97|207.07|209.83|206.93|19
1652819240000|2022-05-17 20:27:20|209.9|207|209.89|206.99|209.93|207.03|209.87|206.97|15
1652819250000|2022-05-17 20:27:30|209.88|206.98|209.84|206.94|209.88|206.98|209.8|206.9|6
1652819260000|2022-05-17 20:27:40|209.83|206.93|209.9|207|209.9|207|209.8|206.9|16
1652819270000|2022-05-17 20:27:50|209.85|206.95|209.93|207.03|209.93|207.03|209.83|206.93|14
1652819280000|2022-05-17 20:28:00|209.94|207.04|209.92|207.02|209.99|207.09|209.91|207.01|22
1652819290000|2022-05-17 20:28:10|209.91|207.01|209.86|206.96|209.91|207.01|209.81|206.91|20
1652819300000|2022-05-17 20:28:20|209.85|206.95|209.8|206.9|209.85|206.95|209.75|206.85|14
1652819310000|2022-05-17 20:28:30|209.82|206.92|209.83|206.93|209.83|206.93|209.76|206.86|17
1652819320000|2022-05-17 20:28:40|209.84|206.94|209.65|206.75|209.84|206.94|209.65|206.75|17
1652819330000|2022-05-17 20:28:50|209.67|206.77|209.64|206.74|209.68|206.78|209.64|206.74|10
1652819340000|2022-05-17 20:29:00|209.63|206.73|209.58|206.68|209.63|206.73|209.57|206.67|5
1652819350000|2022-05-17 20:29:10|209.56|206.66|209.53|206.63|209.56|206.66|209.52|206.62|11
1652819360000|2022-05-17 20:29:20|209.52|206.62|208.87|205.97|209.52|206.62|208.54|205.64|31
1652819370000|2022-05-17 20:29:30|208.81|205.91|208.8|205.9|208.83|205.93|208.75|205.85|26
1652819380000|2022-05-17 20:29:40|208.79|205.89|209.03|206.13|209.21|206.31|208.7|205.8|23
1652819390000|2022-05-17 20:29:50|209.02|206.12|208.96|206.06|209.04|206.14|208.73|205.83|22
1652819400000|2022-05-17 20:30:00|208.99|206.09|208.94|206.04|208.99|206.09|208.88|205.98|16
1652819410000|2022-05-17 20:30:10|208.95|206.05|209.04|206.14|209.07|206.17|208.94|206.04|20
1652819420000|2022-05-17 20:30:20|209.05|206.15|209.14|206.24|209.14|206.24|208.99|206.09|18
1652819430000|2022-05-17 20:30:30|209.13|206.23|209.22|206.32|209.24|206.34|209.13|206.23|12
1652819440000|2022-05-17 20:30:40|209.2|206.3|209.18|206.28|209.2|206.3|209.14|206.24|12
1652819450000|2022-05-17 20:30:50|209.19|206.29|209.18|206.28|209.21|206.31|209.15|206.25|8
1652819460000|2022-05-17 20:31:00|209.17|206.27|209.17|206.27|209.19|206.29|209.16|206.26|10
1652819470000|2022-05-17 20:31:10|209.16|206.26|209.09|206.19|209.16|206.26|209.09|206.19|14
1652819480000|2022-05-17 20:31:20|209.08|206.18|208.92|206.02|209.12|206.22|208.91|206.01|13
1652819490000|2022-05-17 20:31:30|208.85|205.95|208.61|205.71|208.88|205.98|208.56|205.66|18
1652819500000|2022-05-17 20:31:40|208.6|205.7|208.48|205.58|208.6|205.7|208.48|205.58|9
1652819510000|2022-05-17 20:31:50|208.45|205.55|208.36|205.46|208.45|205.55|208.36|205.46|7
1652819520000|2022-05-17 20:32:00|208.37|205.47|208.76|205.86|208.76|205.86|208.37|205.47|24
1652819530000|2022-05-17 20:32:10|208.75|205.85|208.67|205.77|208.77|205.87|208.67|205.77|22
1652819540000|2022-05-17 20:32:20|208.7|205.8|208.61|205.71|208.72|205.82|208.54|205.64|16
1652819550000|2022-05-17 20:32:30|208.6|205.7|208.65|205.75|208.65|205.75|208.59|205.69|11
1652819560000|2022-05-17 20:32:40|208.64|205.74|208.7|205.8|208.7|205.8|208.6|205.7|19
1652819570000|2022-05-17 20:32:50|208.68|205.78|208.69|205.79|208.7|205.8|208.67|205.77|10
1652819580000|2022-05-17 20:33:00|208.71|205.81|208.71|205.81|208.78|205.88|208.71|205.81|23
1652819590000|2022-05-17 20:33:10|208.72|205.82|208.71|205.81|208.77|205.87|208.7|205.8|17
1652819600000|2022-05-17 20:33:20|208.75|205.85|208.56|205.66|208.75|205.85|208.51|205.61|12
1652819610000|2022-05-17 20:33:30|208.57|205.67|208.6|205.7|208.61|205.71|208.52|205.62|17
1652819620000|2022-05-17 20:33:40|208.58|205.68|208.54|205.64|208.6|205.7|208.52|205.62|21
1652819630000|2022-05-17 20:33:50|208.53|205.63|208.46|205.56|208.55|205.65|208.43|205.53|15
1652819640000|2022-05-17 20:34:00|208.47|205.57|208.51|205.61|208.52|205.62|208.47|205.57|9
1652819650000|2022-05-17 20:34:10|208.5|205.6|208.49|205.59|208.53|205.63|208.49|205.59|13
1652819660000|2022-05-17 20:34:20|208.52|205.62|208.49|205.59|208.52|205.62|208.48|205.58|14
1652819670000|2022-05-17 20:34:30|208.52|205.62|208.59|205.69|208.61|205.71|208.48|205.58|12
1652819680000|2022-05-17 20:34:40|208.58|205.68|208.41|205.51|208.67|205.77|208.41|205.51|25
1652819690000|2022-05-17 20:34:50|208.4|205.5|208.55|205.65|208.56|205.66|208.36|205.46|18
1652819700000|2022-05-17 20:35:00|208.62|205.72|208.69|205.79|208.78|205.88|208.6|205.7|28
1652819710000|2022-05-17 20:35:10|208.72|205.82|208.76|205.86|208.77|205.87|208.72|205.82|7
1652819720000|2022-05-17 20:35:20|208.77|205.87|208.75|205.85|208.77|205.87|208.74|205.84|7
1652819730000|2022-05-17 20:35:30|208.77|205.87|208.58|205.68|208.77|205.87|208.58|205.68|17
1652819740000|2022-05-17 20:35:40|208.59|205.69|208.57|205.67|208.61|205.71|208.54|205.64|13
1652819750000|2022-05-17 20:35:50|208.56|205.66|208.69|205.79|208.7|205.8|208.56|205.66|8
1652819760000|2022-05-17 20:36:00|208.7|205.8|208.69|205.79|208.71|205.81|208.65|205.75|12
1652819770000|2022-05-17 20:36:10|208.67|205.77|208.68|205.78|208.68|205.78|208.67|205.77|4
1652819780000|2022-05-17 20:36:20|208.69|205.79|208.67|205.77|208.69|205.79|208.61|205.71|16
1652819790000|2022-05-17 20:36:30|208.65|205.75|208.61|205.71|208.65|205.75|208.6|205.7|9
1652819800000|2022-05-17 20:36:40|208.62|205.72|208.66|205.76|208.67|205.77|208.59|205.69|10
1652819810000|2022-05-17 20:36:50|208.64|205.74|208.61|205.71|208.66|205.76|208.59|205.69|10
1652819820000|2022-05-17 20:37:00|208.62|205.72|208.62|205.72|208.63|205.73|208.62|205.72|7
1652819830000|2022-05-17 20:37:10|208.63|205.73|208.61|205.71|208.63|205.73|208.6|205.7|10
1652819840000|2022-05-17 20:37:20|208.62|205.72|208.63|205.73|208.68|205.78|208.62|205.72|9
1652819850000|2022-05-17 20:37:30|208.65|205.75|208.49|205.59|208.65|205.75|208.49|205.59|13
1652819860000|2022-05-17 20:37:40|208.48|205.58|208.5|205.6|208.53|205.63|208.47|205.57|13
1652819870000|2022-05-17 20:37:50|208.49|205.59|208.59|205.69|208.59|205.69|208.42|205.52|17
1652819880000|2022-05-17 20:38:00|208.57|205.67|208.58|205.68|208.6|205.7|208.55|205.65|7
1652819890000|2022-05-17 20:38:10|208.57|205.67|208.53|205.63|208.59|205.69|208.52|205.62|9
1652819900000|2022-05-17 20:38:20|208.52|205.62|208.39|205.49|208.54|205.64|208.38|205.48|24
1652819910000|2022-05-17 20:38:30|208.43|205.53|208.39|205.49|208.43|205.53|208.39|205.49|10
1652819920000|2022-05-17 20:38:40|208.38|205.48|208.39|205.49|208.39|205.49|208.38|205.48|2
1652819930000|2022-05-17 20:38:50|208.38|205.48|208.38|205.48|208.41|205.51|208.37|205.47|11
1652819940000|2022-05-17 20:39:00|208.41|205.51|208.49|205.59|208.49|205.59|208.41|205.51|11
1652819950000|2022-05-17 20:39:10|208.46|205.56|208.64|205.74|208.65|205.75|208.44|205.54|14
1652819960000|2022-05-17 20:39:20|208.63|205.73|208.61|205.71|208.66|205.76|208.6|205.7|14
1652819970000|2022-05-17 20:39:30|208.62|205.72|208.64|205.74|208.66|205.76|208.61|205.71|14
1652819980000|2022-05-17 20:39:40|208.65|205.75|208.67|205.77|208.69|205.79|208.65|205.75|20
1652819990000|2022-05-17 20:39:50|208.66|205.76|208.73|205.83|208.73|205.83|208.66|205.76|13
1652820000000|2022-05-17 20:40:00|208.74|205.84|208.62|205.72|208.74|205.84|208.62|205.72|7
1652820010000|2022-05-17 20:40:10|208.64|205.74|208.64|205.74|208.65|205.75|208.62|205.72|5
1652820020000|2022-05-17 20:40:20|208.63|205.73|208.61|205.71|208.63|205.73|208.61|205.71|3
1652820030000|2022-05-17 20:40:30|208.59|205.69|208.57|205.67|208.6|205.7|208.57|205.67|9
1652820040000|2022-05-17 20:40:40|208.58|205.68|208.59|205.69|208.59|205.69|208.58|205.68|2
1652820050000|2022-05-17 20:40:50|208.6|205.7|208.62|205.72|208.62|205.72|208.6|205.7|4
1652820060000|2022-05-17 20:41:00|208.63|205.73|208.61|205.71|208.63|205.73|208.61|205.71|5
1652820070000|2022-05-17 20:41:10|208.59|205.69|208.59|205.69|208.61|205.71|208.57|205.67|9
1652820080000|2022-05-17 20:41:20|208.58|205.68|208.47|205.57|208.58|205.68|208.44|205.54|17
1652820090000|2022-05-17 20:41:30|208.46|205.56|208.45|205.55|208.47|205.57|208.44|205.54|7
1652820100000|2022-05-17 20:41:40|208.44|205.54|208.39|205.49|208.47|205.57|208.39|205.49|11
1652820110000|2022-05-17 20:41:50|208.38|205.48|207.14|204.24|208.39|205.49|207.12|204.22|8
1652820120000|2022-05-17 20:42:00|207.23|204.33|206.95|204.05|207.74|204.84|206.7|203.8|25
1652820130000|2022-05-17 20:42:10|207.12|204.22|207.05|204.15|207.12|204.22|206.93|204.03|31
1652820140000|2022-05-17 20:42:20|207.04|204.14|207.44|204.54|207.44|204.54|207|204.1|24
1652820150000|2022-05-17 20:42:30|207.39|204.49|207.29|204.39|207.44|204.54|207.24|204.34|21
1652820160000|2022-05-17 20:42:40|207.21|204.31|207.42|204.52|207.43|204.53|207.21|204.31|23
1652820170000|2022-05-17 20:42:50|207.41|204.51|207.43|204.53|207.43|204.53|207.25|204.35|25
1652820180000|2022-05-17 20:43:00|207.44|204.54|207.42|204.52|207.44|204.54|207.4|204.5|13
1652820190000|2022-05-17 20:43:10|207.41|204.51|207.25|204.35|207.42|204.52|207.24|204.34|11
1652820200000|2022-05-17 20:43:20|207.28|204.38|207.23|204.33|207.28|204.38|207.23|204.33|10
1652820210000|2022-05-17 20:43:30|207.28|204.38|207.28|204.38|207.31|204.41|207.24|204.34|16
1652820220000|2022-05-17 20:43:40|207.32|204.42|207.22|204.32|207.32|204.42|207.2|204.3|14
1652820230000|2022-05-17 20:43:50|207.21|204.31|207.27|204.37|207.27|204.37|207.12|204.22|12
1652820240000|2022-05-17 20:44:00|207.26|204.36|207.15|204.25|207.27|204.37|207.14|204.24|16
1652820250000|2022-05-17 20:44:10|207.11|204.21|207.13|204.23|207.13|204.23|207.11|204.21|4
1652820260000|2022-05-17 20:44:20|207.14|204.24|207.17|204.27|207.18|204.28|207.14|204.24|6
1652820270000|2022-05-17 20:44:30|207.16|204.26|207.16|204.26|207.16|204.26|207.16|204.26|1
1652820280000|2022-05-17 20:44:40|207.13|204.23|207.17|204.27|207.17|204.27|207.13|204.23|4
1652820290000|2022-05-17 20:44:50|207.18|204.28|207.17|204.27|207.19|204.29|207.17|204.27|4
1652820300000|2022-05-17 20:45:00|207.34|204.44|207.35|204.45|207.42|204.52|207.34|204.44|11
1652820310000|2022-05-17 20:45:10|207.36|204.46|207.38|204.48|207.41|204.51|207.33|204.43|16
1652820320000|2022-05-17 20:45:20|207.39|204.49|207.02|204.12|207.4|204.5|206.77|203.87|17
1652820330000|2022-05-17 20:45:30|207.01|204.11|206.89|203.99|207.07|204.17|206.61|203.71|27
1652820340000|2022-05-17 20:45:40|206.91|204.01|206.39|203.49|206.91|204.01|206.2|203.3|29
1652820350000|2022-05-17 20:45:50|206.41|203.51|206.28|203.38|206.48|203.58|206.24|203.34|21
1652820360000|2022-05-17 20:46:00|206.26|203.36|206.37|203.47|206.45|203.55|206.26|203.36|22
1652820370000|2022-05-17 20:46:10|206.43|203.53|206.71|203.81|206.75|203.85|206.4|203.5|18
1652820380000|2022-05-17 20:46:20|206.7|203.8|206.37|203.47|206.71|203.81|206.37|203.47|11
1652820390000|2022-05-17 20:46:30|206.42|203.52|206.36|203.46|206.42|203.52|206.3|203.4|12
1652820400000|2022-05-17 20:46:40|206.34|203.44|206.76|203.86|206.76|203.86|206.33|203.43|10
1652820410000|2022-05-17 20:46:50|206.83|203.93|206.8|203.9|206.96|204.06|206.67|203.77|23
1652820420000|2022-05-17 20:47:00|206.77|203.87|206.42|203.52|206.77|203.87|206.34|203.44|21
1652820430000|2022-05-17 20:47:10|206.44|203.54|206.58|203.68|206.59|203.69|206.44|203.54|19
1652820440000|2022-05-17 20:47:20|206.59|203.69|206.23|203.33|206.61|203.71|206.2|203.3|19
1652820450000|2022-05-17 20:47:30|206.24|203.34|206.27|203.37|206.27|203.37|206.19|203.29|16
1652820460000|2022-05-17 20:47:40|206.31|203.41|206.25|203.35|206.32|203.42|206.24|203.34|9
1652820470000|2022-05-17 20:47:50|206.28|203.38|206.28|203.38|206.31|203.41|206.26|203.36|17
1652820480000|2022-05-17 20:48:00|206.26|203.36|206.26|203.36|206.3|203.4|206.26|203.36|9
1652820490000|2022-05-17 20:48:10|206.25|203.35|206.29|203.39|206.3|203.4|206.25|203.35|5
1652820500000|2022-05-17 20:48:20|206.27|203.37|206.48|203.58|206.53|203.63|206.27|203.37|13
1652820510000|2022-05-17 20:48:30|206.47|203.57|206.49|203.59|206.49|203.59|206.47|203.57|8
1652820520000|2022-05-17 20:48:40|206.48|203.58|206.45|203.55|206.49|203.59|206.39|203.49|11
1652820530000|2022-05-17 20:48:50|206.46|203.56|206.53|203.63|206.53|203.63|206.46|203.56|8
1652820540000|2022-05-17 20:49:00|206.51|203.61|206.36|203.46|206.51|203.61|206.35|203.45|23
1652820550000|2022-05-17 20:49:10|206.37|203.47|206.38|203.48|206.4|203.5|206.37|203.47|7
1652820560000|2022-05-17 20:49:20|206.37|203.47|206.42|203.52|206.45|203.55|206.37|203.47|6
1652820570000|2022-05-17 20:49:30|206.4|203.5|206.39|203.49|206.41|203.51|206.23|203.33|11
1652820580000|2022-05-17 20:49:40|206.38|203.48|206.38|203.48|206.4|203.5|206.36|203.46|8
1652820590000|2022-05-17 20:49:50|206.39|203.49|206.38|203.48|206.41|203.51|206.34|203.44|12
1652820600000|2022-05-17 20:50:00|206.39|203.49|206.4|203.5|206.44|203.54|206.39|203.49|10
1652820610000|2022-05-17 20:50:10|206.38|203.48|206.4|203.5|206.4|203.5|206.38|203.48|3
1652820620000|2022-05-17 20:50:20|206.42|203.52|206.4|203.5|206.42|203.52|206.4|203.5|2
1652820630000|2022-05-17 20:50:30|206.42|203.52|206.41|203.51|206.42|203.52|206.41|203.51|2
1652820640000|2022-05-17 20:50:40|206.42|203.52|206.45|203.55|206.48|203.58|206.42|203.52|5
1652820650000|2022-05-17 20:50:50|206.46|203.56|206.46|203.56|206.46|203.56|206.44|203.54|4
1652820660000|2022-05-17 20:51:00|206.45|203.55|206.19|203.29|206.45|203.55|206.17|203.27|19
1652820670000|2022-05-17 20:51:10|206.18|203.28|206.3|203.4|206.34|203.44|206.15|203.25|12
1652820680000|2022-05-17 20:51:20|206.32|203.42|206.32|203.42|206.32|203.42|206.32|203.42|1
1652820690000|2022-05-17 20:51:30|206.26|203.36|206.26|203.36|206.27|203.37|206.26|203.36|3
1652820700000|2022-05-17 20:51:40|206.31|203.41|206.38|203.48|206.39|203.49|206.31|203.41|7
1652820710000|2022-05-17 20:51:50|206.39|203.49|206.31|203.41|206.39|203.49|206.26|203.36|14
1652820720000|2022-05-17 20:52:00|206.3|203.4|206.17|203.27|206.3|203.4|206.16|203.26|12
1652820730000|2022-05-17 20:52:10|206.16|203.26|206.13|203.23|206.19|203.29|206.13|203.23|10
1652820740000|2022-05-17 20:52:20|206.12|203.22|206.09|203.19|206.12|203.22|205.94|203.04|23
1652820750000|2022-05-17 20:52:30|206.08|203.18|205.98|203.08|206.14|203.24|205.95|203.05|19
1652820760000|2022-05-17 20:52:40|205.97|203.07|205.9|203|206|203.1|205.87|202.97|18
1652820770000|2022-05-17 20:52:50|205.92|203.02|206.08|203.18|206.08|203.18|205.92|203.02|12
1652820780000|2022-05-17 20:53:00|206.11|203.21|205.83|202.93|206.17|203.27|205.83|202.93|20
1652820790000|2022-05-17 20:53:10|205.82|202.92|205.91|203.01|205.92|203.02|205.8|202.9|9
1652820800000|2022-05-17 20:53:20|205.88|202.98|205.91|203.01|205.91|203.01|205.88|202.98|5
1652820810000|2022-05-17 20:53:30|205.9|203|205.75|202.85|205.91|203.01|205.74|202.84|12
1652820820000|2022-05-17 20:53:40|205.74|202.84|205.86|202.96|205.87|202.97|205.73|202.83|14
1652820830000|2022-05-17 20:53:50|205.83|202.93|205.84|202.94|205.85|202.95|205.8|202.9|9
1652820840000|2022-05-17 20:54:00|205.85|202.95|205.76|202.86|206.01|203.11|205.76|202.86|25
1652820850000|2022-05-17 20:54:10|205.77|202.87|205.73|202.83|205.82|202.92|205.73|202.83|13
1652820860000|2022-05-17 20:54:20|205.72|202.82|205.72|202.82|205.73|202.83|205.71|202.81|8
1652820870000|2022-05-17 20:54:30|205.73|202.83|205.75|202.85|205.75|202.85|205.72|202.82|15
1652820880000|2022-05-17 20:54:40|205.76|202.86|205.74|202.84|205.76|202.86|205.72|202.82|8
1652820890000|2022-05-17 20:54:50|205.75|202.85|205.97|203.07|206|203.1|205.74|202.84|18
1652820900000|2022-05-17 20:55:00|206|203.1|205.91|203.01|206.02|203.12|205.89|202.99|14
1652820910000|2022-05-17 20:55:10|205.9|203|205.9|203|205.9|203|205.9|203|1
1652820920000|2022-05-17 20:55:20|205.88|202.98|205.95|203.05|205.96|203.06|205.88|202.98|12
1652820930000|2022-05-17 20:55:30|205.94|203.04|205.94|203.04|205.95|203.05|205.91|203.01|8
1652820940000|2022-05-17 20:55:40|205.91|203.01|205.96|203.06|205.98|203.08|205.91|203.01|8
1652820950000|2022-05-17 20:55:50|205.99|203.09|205.95|203.05|205.99|203.09|205.93|203.03|4
1652820960000|2022-05-17 20:56:00|205.94|203.04|205.84|202.94|205.94|203.04|205.79|202.89|10
1652820970000|2022-05-17 20:56:10|205.82|202.92|205.76|202.86|205.93|203.03|205.76|202.86|10
1652820980000|2022-05-17 20:56:20|205.77|202.87|205.75|202.85|205.78|202.88|205.75|202.85|9
1652820990000|2022-05-17 20:56:30|205.76|202.86|205.78|202.88|205.79|202.89|205.75|202.85|13
1652821000000|2022-05-17 20:56:40|205.79|202.89|205.78|202.88|205.81|202.91|205.78|202.88|10
1652821010000|2022-05-17 20:56:50|205.79|202.89|205.72|202.82|205.81|202.91|205.72|202.82|8
1652821020000|2022-05-17 20:57:00|205.73|202.83|205.79|202.89|205.81|202.91|205.73|202.83|7
1652821030000|2022-05-17 20:57:10|205.8|202.9|205.91|203.01|205.92|203.02|205.79|202.89|13
1652821040000|2022-05-17 20:57:20|205.93|203.03|205.98|203.08|205.98|203.08|205.93|203.03|10
1652821050000|2022-05-17 20:57:30|205.97|203.07|205.99|203.09|206.01|203.11|205.97|203.07|14
1652821060000|2022-05-17 20:57:40|205.98|203.08|205.92|203.02|205.98|203.08|205.9|203|20
1652821070000|2022-05-17 20:57:50|205.93|203.03|205.9|203|205.93|203.03|205.9|203|8
1652821080000|2022-05-17 20:58:00|205.91|203.01|205.93|203.03|205.96|203.06|205.91|203.01|10
1652821090000|2022-05-17 20:58:10|205.94|203.04|205.82|202.92|205.94|203.04|205.81|202.91|12
1652821100000|2022-05-17 20:58:20|205.84|202.94|205.8|202.9|205.84|202.94|205.78|202.88|13
1652821110000|2022-05-17 20:58:30|205.81|202.91|205.84|202.94|205.84|202.94|205.81|202.91|6
1652821120000|2022-05-17 20:58:40|205.83|202.93|205.83|202.93|205.83|202.93|205.83|202.93|1
1652821130000|2022-05-17 20:58:50|205.82|202.92|205.8|202.9|205.83|202.93|205.79|202.89|8
1652821140000|2022-05-17 20:59:00|205.81|202.91|205.81|202.91|205.81|202.91|205.79|202.89|6
1652821150000|2022-05-17 20:59:10|205.82|202.92|205.81|202.91|205.82|202.92|205.81|202.91|2
1652821160000|2022-05-17 20:59:20|205.9|203|205.4|202.5|205.9|203|205.36|202.46|21
1652821170000|2022-05-17 20:59:30|205.38|202.48|205.42|202.52|205.42|202.52|205.36|202.46|11
1652821180000|2022-05-17 20:59:40|205.39|202.49|205.32|202.42|205.43|202.53|205.31|202.41|12
1652821190000|2022-05-17 20:59:50|205.33|202.43|205.33|202.43|205.34|202.44|205.32|202.42|9
1652821200000|2022-05-17 21:00:00|205.29|202.39|205.29|202.39|205.31|202.41|205.27|202.37|11
1652821210000|2022-05-17 21:00:10|205.28|202.38|205.33|202.43|205.33|202.43|205.28|202.38|9
1652821220000|2022-05-17 21:00:20|205.32|202.42|205.32|202.42|205.32|202.42|205.32|202.42|1
1652821230000|2022-05-17 21:00:30|205.33|202.43|205.43|202.53|205.45|202.55|205.33|202.43|14
1652821240000|2022-05-17 21:00:40|205.44|202.54|205.45|202.55|205.48|202.58|205.42|202.52|10
1652821250000|2022-05-17 21:00:50|205.44|202.54|205.43|202.53|205.45|202.55|205.42|202.52|8
1652821260000|2022-05-17 21:01:00|205.42|202.52|205.42|202.52|205.44|202.54|205.42|202.52|10
1652821280000|2022-05-17 21:01:20|205.43|202.53|205.41|202.51|205.44|202.54|205.41|202.51|8
1652821290000|2022-05-17 21:01:30|205.42|202.52|205.32|202.42|205.42|202.52|205.31|202.41|9
1652821300000|2022-05-17 21:01:40|205.31|202.41|205.3|202.4|205.31|202.41|205.28|202.38|13
1652821310000|2022-05-17 21:01:50|205.29|202.39|205.29|202.39|205.3|202.4|205.27|202.37|6
1652821320000|2022-05-17 21:02:00|205.3|202.4|205.69|202.79|205.73|202.83|205.3|202.4|19
1652821330000|2022-05-17 21:02:10|205.68|202.78|205.69|202.79|205.69|202.79|205.67|202.77|16
1652821340000|2022-05-17 21:02:20|205.7|202.8|206.2|203.3|206.2|203.3|205.69|202.79|27
1652821350000|2022-05-17 21:02:30|206.17|203.27|206.07|203.17|206.19|203.29|206.03|203.13|24
1652821360000|2022-05-17 21:02:40|206.06|203.16|206.09|203.19|206.11|203.21|206.05|203.15|16
1652821370000|2022-05-17 21:02:50|206.08|203.18|206.09|203.19|206.11|203.21|206.05|203.15|14
1652821380000|2022-05-17 21:03:00|206.1|203.2|206.01|203.11|206.12|203.22|205.99|203.09|17
1652821390000|2022-05-17 21:03:10|206.02|203.12|206.09|203.19|206.12|203.22|206.02|203.12|17
1652821400000|2022-05-17 21:03:20|206.1|203.2|206.1|203.2|206.12|203.22|206.08|203.18|17
1652821410000|2022-05-17 21:03:30|206.11|203.21|206.12|203.22|206.15|203.25|206.11|203.21|16
1652821420000|2022-05-17 21:03:40|206.13|203.23|206.16|203.26|206.2|203.3|206.08|203.18|16
1652821440000|2022-05-17 21:04:00|206.15|203.25|206.08|203.18|206.17|203.27|206.04|203.14|16
1652821450000|2022-05-17 21:04:10|205.93|203.03|205.73|202.83|205.93|203.03|205.64|202.74|30
1652821460000|2022-05-17 21:04:20|205.75|202.85|205.7|202.8|205.75|202.85|205.67|202.77|18
1652821470000|2022-05-17 21:04:30|205.75|202.85|205.68|202.78|205.75|202.85|205.66|202.76|16
1652821480000|2022-05-17 21:04:40|205.67|202.77|205.68|202.78|205.73|202.83|205.66|202.76|12
1652821490000|2022-05-17 21:04:50|205.67|202.77|205.67|202.77|205.69|202.79|205.63|202.73|12
1652821500000|2022-05-17 21:05:00|205.66|202.76|205.69|202.79|205.72|202.82|205.66|202.76|12
1652821510000|2022-05-17 21:05:10|205.68|202.78|205.69|202.79|205.72|202.82|205.68|202.78|10
1652821520000|2022-05-17 21:05:20|205.71|202.81|206.03|203.13|206.03|203.13|205.71|202.81|14
1652821530000|2022-05-17 21:05:30|206.04|203.14|206.02|203.12|206.04|203.14|205.98|203.08|23
1652821540000|2022-05-17 21:05:40|206|203.1|206.03|203.13|206.03|203.13|206|203.1|15
1652821550000|2022-05-17 21:05:50|206.01|203.11|205.99|203.09|206.04|203.14|205.99|203.09|11
1652821560000|2022-05-17 21:06:00|205.95|203.05|205.89|202.99|205.95|203.05|205.57|202.67|23
1652821570000|2022-05-17 21:06:10|205.88|202.98|205.83|202.93|205.9|203|205.82|202.92|20
1652821580000|2022-05-17 21:06:20|205.84|202.94|205.88|202.98|205.88|202.98|205.83|202.93|14
1652821590000|2022-05-17 21:06:30|205.87|202.97|205.88|202.98|205.89|202.99|205.84|202.94|13
1652821600000|2022-05-17 21:06:40|205.9|203|206|203.1|206.04|203.14|205.9|203|21
1652821610000|2022-05-17 21:06:50|206.01|203.11|205.98|203.08|206.01|203.11|205.96|203.06|13
1652821620000|2022-05-17 21:07:00|205.97|203.07|205.89|202.99|205.97|203.07|205.89|202.99|10
1652821630000|2022-05-17 21:07:10|205.83|202.93|205.83|202.93|205.83|202.93|205.83|202.93|1
1652821640000|2022-05-17 21:07:20|205.84|202.94|205.88|202.98|205.88|202.98|205.83|202.93|8
1652821650000|2022-05-17 21:07:30|205.89|202.99|205.86|202.96|205.9|203|205.86|202.96|12
1652821660000|2022-05-17 21:07:40|205.87|202.97|206.08|203.18|206.2|203.3|205.87|202.97|10
1652821670000|2022-05-17 21:07:50|206.12|203.22|205.48|202.58|206.13|203.23|205.48|202.58|18
1652821680000|2022-05-17 21:08:00|205.46|202.56|205.26|202.36|205.74|202.84|205.14|202.24|24
1652821690000|2022-05-17 21:08:10|205.28|202.38|205.39|202.49|205.5|202.6|205.28|202.38|30
1652821700000|2022-05-17 21:08:20|205.4|202.5|205.33|202.43|205.4|202.5|205.32|202.42|13
1652821710000|2022-05-17 21:08:30|205.32|202.42|205.34|202.44|205.37|202.47|205.32|202.42|12
1652821720000|2022-05-17 21:08:40|205.33|202.43|205.36|202.46|205.36|202.46|205.31|202.41|12
1652821730000|2022-05-17 21:08:50|205.37|202.47|205.36|202.46|205.37|202.47|205.32|202.42|9
1652821740000|2022-05-17 21:09:00|205.37|202.47|205.36|202.46|205.37|202.47|205.32|202.42|9
1652821750000|2022-05-17 21:09:10|205.35|202.45|205.35|202.45|205.36|202.46|205.35|202.45|5
1652821760000|2022-05-17 21:09:20|205.34|202.44|205.34|202.44|205.36|202.46|205.34|202.44|5
1652821770000|2022-05-17 21:09:30|205.36|202.46|205.36|202.46|205.39|202.49|205.33|202.43|11
1652821780000|2022-05-17 21:09:40|205.38|202.48|205.45|202.55|205.51|202.61|205.38|202.48|10
1652821790000|2022-05-17 21:09:50|205.46|202.56|205.47|202.57|205.47|202.57|205.44|202.54|8
1652821800000|2022-05-17 21:10:00|205.46|202.56|205.35|202.45|205.46|202.56|205.34|202.44|12
1652821810000|2022-05-17 21:10:10|205.32|202.42|205.37|202.47|205.4|202.5|205.32|202.42|11
1652821820000|2022-05-17 21:10:20|205.38|202.48|205.43|202.53|205.44|202.54|205.38|202.48|8
1652821830000|2022-05-17 21:10:30|205.44|202.54|205.46|202.56|205.46|202.56|205.43|202.53|9
1652821840000|2022-05-17 21:10:40|205.44|202.54|205.46|202.56|205.46|202.56|205.44|202.54|6
1652821850000|2022-05-17 21:10:50|205.47|202.57|205.44|202.54|205.47|202.57|205.44|202.54|7
1652821860000|2022-05-17 21:11:00|205.47|202.57|205.49|202.59|205.49|202.59|205.44|202.54|9
1652821870000|2022-05-17 21:11:10|205.46|202.56|205.41|202.51|205.46|202.56|205.41|202.51|12
1652821880000|2022-05-17 21:11:20|205.43|202.53|205.47|202.57|205.48|202.58|205.43|202.53|7
1652821890000|2022-05-17 21:11:30|205.44|202.54|205.47|202.57|205.47|202.57|205.44|202.54|6
1652821900000|2022-05-17 21:11:40|205.45|202.55|205.47|202.57|205.48|202.58|205.45|202.55|10
1652821910000|2022-05-17 21:11:50|205.48|202.58|205.48|202.58|205.48|202.58|205.47|202.57|3
1652821930000|2022-05-17 21:12:10|205.47|202.57|205.47|202.57|205.47|202.57|205.47|202.57|1
1652821950000|2022-05-17 21:12:30|205.46|202.56|205.46|202.56|205.48|202.58|205.46|202.56|5
1652821960000|2022-05-17 21:12:40|205.47|202.57|205.48|202.58|205.49|202.59|205.47|202.57|5
1652821970000|2022-05-17 21:12:50|205.54|202.64|205.57|202.67|205.58|202.68|205.54|202.64|9
1652821980000|2022-05-17 21:13:00|205.54|202.64|205.53|202.63|205.56|202.66|205.53|202.63|9
1652821990000|2022-05-17 21:13:10|205.52|202.62|205.33|202.43|205.52|202.62|205.33|202.43|7
1652822000000|2022-05-17 21:13:20|205.32|202.42|205.33|202.43|205.33|202.43|205.32|202.42|2
1652822010000|2022-05-17 21:13:30|205.35|202.45|205.37|202.47|205.38|202.48|205.35|202.45|7
1652822020000|2022-05-17 21:13:40|205.38|202.48|205.62|202.72|205.79|202.89|205.37|202.47|13
1652822030000|2022-05-17 21:13:50|205.63|202.73|205.67|202.77|205.69|202.79|205.61|202.71|22
1652822040000|2022-05-17 21:14:00|205.72|202.82|205.77|202.87|205.82|202.92|205.72|202.82|30
1652822050000|2022-05-17 21:14:10|205.75|202.85|205.76|202.86|205.77|202.87|205.72|202.82|15
1652822060000|2022-05-17 21:14:20|205.77|202.87|205.76|202.86|205.78|202.88|205.74|202.84|11
1652822070000|2022-05-17 21:14:30|205.77|202.87|205.78|202.88|205.83|202.93|205.77|202.87|17
1652822080000|2022-05-17 21:14:40|205.77|202.87|205.75|202.85|205.77|202.87|205.72|202.82|13
1652822090000|2022-05-17 21:14:50|205.76|202.86|205.74|202.84|205.76|202.86|205.71|202.81|12
1652822100000|2022-05-17 21:15:00|205.73|202.83|205.79|202.89|205.82|202.92|205.72|202.82|22
1652822110000|2022-05-17 21:15:10|205.8|202.9|205.77|202.87|205.8|202.9|205.74|202.84|15
1652822120000|2022-05-17 21:15:20|205.76|202.86|205.72|202.82|205.76|202.86|205.72|202.82|3
1652822130000|2022-05-17 21:15:30|205.71|202.81|205.73|202.83|205.76|202.86|205.71|202.81|6
1652822140000|2022-05-17 21:15:40|205.72|202.82|205.78|202.88|205.78|202.88|205.72|202.82|5
1652822150000|2022-05-17 21:15:50|205.79|202.89|205.75|202.85|205.8|202.9|205.75|202.85|10
1652822160000|2022-05-17 21:16:00|205.74|202.84|205.74|202.84|205.74|202.84|205.72|202.82|9
1652822170000|2022-05-17 21:16:10|205.73|202.83|205.83|202.93|205.83|202.93|205.73|202.83|12
1652822180000|2022-05-17 21:16:20|205.84|202.94|205.91|203.01|205.91|203.01|205.84|202.94|22
1652822190000|2022-05-17 21:16:30|205.87|202.97|205.9|203|205.91|203.01|205.87|202.97|14
1652822200000|2022-05-17 21:16:40|205.87|202.97|205.86|202.96|205.91|203.01|205.86|202.96|13
1652822210000|2022-05-17 21:16:50|205.84|202.94|205.82|202.92|205.88|202.98|205.79|202.89|10
1652822220000|2022-05-17 21:17:00|205.81|202.91|205.8|202.9|205.82|202.92|205.8|202.9|6
1652822230000|2022-05-17 21:17:10|205.81|202.91|205.78|202.88|205.81|202.91|205.78|202.88|6
1652822240000|2022-05-17 21:17:20|205.79|202.89|205.76|202.86|205.79|202.89|205.76|202.86|10
1652822250000|2022-05-17 21:17:30|205.77|202.87|205.71|202.81|205.77|202.87|205.71|202.81|9
1652822260000|2022-05-17 21:17:40|205.7|202.8|205.72|202.82|205.73|202.83|205.7|202.8|8
1652822270000|2022-05-17 21:17:50|205.71|202.81|205.65|202.75|205.71|202.81|205.65|202.75|14
1652822280000|2022-05-17 21:18:00|205.67|202.77|205.67|202.77|205.67|202.77|205.66|202.76|7
1652822290000|2022-05-17 21:18:10|205.66|202.76|205.66|202.76|205.66|202.76|205.66|202.76|1
1652822300000|2022-05-17 21:18:20|205.67|202.77|205.67|202.77|205.67|202.77|205.66|202.76|3
1652822310000|2022-05-17 21:18:30|205.7|202.8|205.67|202.77|205.7|202.8|205.67|202.77|5
1652822320000|2022-05-17 21:18:40|205.68|202.78|205.71|202.81|205.71|202.81|205.67|202.77|5
1652822340000|2022-05-17 21:19:00|205.7|202.8|205.65|202.75|205.7|202.8|205.65|202.75|11
1652822350000|2022-05-17 21:19:10|205.64|202.74|205.5|202.6|205.64|202.74|205.49|202.59|7
1652822360000|2022-05-17 21:19:20|205.51|202.61|205.55|202.65|205.55|202.65|205.51|202.61|3
1652822370000|2022-05-17 21:19:30|205.54|202.64|205.53|202.63|205.54|202.64|205.52|202.62|10
1652822380000|2022-05-17 21:19:40|205.54|202.64|205.52|202.62|205.54|202.64|205.52|202.62|7
1652822390000|2022-05-17 21:19:50|205.54|202.64|205.51|202.61|205.54|202.64|205.51|202.61|7
1652822400000|2022-05-17 21:20:00|205.52|202.62|205.57|202.67|205.57|202.67|205.52|202.62|5
1652822410000|2022-05-17 21:20:10|205.56|202.66|205.62|202.72|205.62|202.72|205.56|202.66|6
1652822420000|2022-05-17 21:20:20|205.61|202.71|205.61|202.71|205.65|202.75|205.61|202.71|10
1652822430000|2022-05-17 21:20:30|205.62|202.72|205.61|202.71|205.62|202.72|205.61|202.71|6
1652822450000|2022-05-17 21:20:50|205.62|202.72|205.62|202.72|205.62|202.72|205.62|202.72|1
1652822460000|2022-05-17 21:21:00|205.63|202.73|205.65|202.75|205.66|202.76|205.62|202.72|7
1652822470000|2022-05-17 21:21:10|205.66|202.76|205.66|202.76|205.66|202.76|205.65|202.75|3
1652822480000|2022-05-17 21:21:20|205.65|202.75|205.63|202.73|205.66|202.76|205.62|202.72|6
1652822490000|2022-05-17 21:21:30|205.62|202.72|205.6|202.7|205.62|202.72|205.59|202.69|9
1652822500000|2022-05-17 21:21:40|205.63|202.73|205.64|202.74|205.65|202.75|205.62|202.72|10
1652822510000|2022-05-17 21:21:50|205.63|202.73|205.64|202.74|205.64|202.74|205.63|202.73|4
1652822520000|2022-05-17 21:22:00|205.63|202.73|205.59|202.69|205.64|202.74|205.59|202.69|9
1652822530000|2022-05-17 21:22:10|205.6|202.7|205.59|202.69|205.63|202.73|205.59|202.69|12
1652822540000|2022-05-17 21:22:20|205.62|202.72|205.61|202.71|205.62|202.72|205.6|202.7|4
1652822550000|2022-05-17 21:22:30|205.62|202.72|205.68|202.78|205.68|202.78|205.62|202.72|8
1652822560000|2022-05-17 21:22:40|205.69|202.79|205.7|202.8|205.72|202.82|205.69|202.79|7
1652822570000|2022-05-17 21:22:50|205.71|202.81|205.7|202.8|205.72|202.82|205.7|202.8|7
1652822590000|2022-05-17 21:23:10|205.69|202.79|205.7|202.8|205.71|202.81|205.69|202.79|4
1652822610000|2022-05-17 21:23:30|205.71|202.81|205.72|202.82|205.72|202.82|205.69|202.79|7
1652822620000|2022-05-17 21:23:40|205.73|202.83|205.79|202.89|205.81|202.91|205.71|202.81|11
1652822630000|2022-05-17 21:23:50|205.78|202.88|205.79|202.89|205.79|202.89|205.78|202.88|2
1652822640000|2022-05-17 21:24:00|205.78|202.88|205.76|202.86|205.78|202.88|205.73|202.83|9
1652822650000|2022-05-17 21:24:10|205.75|202.85|205.73|202.83|205.76|202.86|205.73|202.83|7
1652822660000|2022-05-17 21:24:20|205.74|202.84|205.72|202.82|205.76|202.86|205.71|202.81|12
1652822670000|2022-05-17 21:24:30|205.7|202.8|205.69|202.79|205.71|202.81|205.68|202.78|18
1652822680000|2022-05-17 21:24:40|205.7|202.8|205.7|202.8|205.71|202.81|205.68|202.78|5
1652822690000|2022-05-17 21:24:50|205.69|202.79|205.69|202.79|205.69|202.79|205.69|202.79|1
1652822700000|2022-05-17 21:25:00|205.68|202.78|205.68|202.78|205.68|202.78|205.67|202.77|3
1652822710000|2022-05-17 21:25:10|205.7|202.8|205.69|202.79|205.71|202.81|205.68|202.78|9
1652822720000|2022-05-17 21:25:20|205.68|202.78|205.67|202.77|205.68|202.78|205.65|202.75|4
1652822740000|2022-05-17 21:25:40|205.66|202.76|205.68|202.78|205.68|202.78|205.66|202.76|5
1652822770000|2022-05-17 21:26:10|205.69|202.79|205.78|202.88|205.82|202.92|205.69|202.79|17
1652822790000|2022-05-17 21:26:30|205.77|202.87|205.76|202.86|205.77|202.87|205.76|202.86|2
1652822800000|2022-05-17 21:26:40|205.77|202.87|205.78|202.88|205.78|202.88|205.77|202.87|2
1652822810000|2022-05-17 21:26:50|205.8|202.9|205.78|202.88|205.8|202.9|205.78|202.88|5
1652822820000|2022-05-17 21:27:00|205.79|202.89|205.77|202.87|205.79|202.89|205.77|202.87|3
1652822840000|2022-05-17 21:27:20|205.78|202.88|205.76|202.86|205.78|202.88|205.76|202.86|3
1652822860000|2022-05-17 21:27:40|205.77|202.87|205.78|202.88|205.78|202.88|205.77|202.87|2
1652822870000|2022-05-17 21:27:50|205.79|202.89|205.78|202.88|205.79|202.89|205.78|202.88|2
1652822880000|2022-05-17 21:28:00|205.79|202.89|205.79|202.89|205.79|202.89|205.79|202.89|1
1652822890000|2022-05-17 21:28:10|205.78|202.88|205.9|203|205.9|203|205.78|202.88|13
1652822900000|2022-05-17 21:28:20|205.91|203.01|205.9|203|205.91|203.01|205.9|203|4
1652822910000|2022-05-17 21:28:30|205.91|203.01|205.93|203.03|205.93|203.03|205.91|203.01|7
1652822920000|2022-05-17 21:28:40|205.92|203.02|205.9|203|205.94|203.04|205.9|203|14
1652822930000|2022-05-17 21:28:50|205.89|202.99|205.89|202.99|205.91|203.01|205.88|202.98|10
1652822940000|2022-05-17 21:29:00|205.9|203|205.87|202.97|205.9|203|205.87|202.97|9
1652822990000|2022-05-17 21:29:50|205.88|202.98|205.88|202.98|205.89|202.99|205.87|202.97|5
1652823000000|2022-05-17 21:30:00|205.89|202.99|205.85|202.95|205.9|203|205.85|202.95|5
1652823010000|2022-05-17 21:30:10|205.88|202.98|205.89|202.99|205.89|202.99|205.85|202.95|6
1652823020000|2022-05-17 21:30:20|205.88|202.98|205.88|202.98|205.89|202.99|205.88|202.98|3
1652823030000|2022-05-17 21:30:30|205.85|202.95|205.55|202.65|205.85|202.95|205.55|202.65|17
1652823040000|2022-05-17 21:30:40|205.56|202.66|205.55|202.65|205.56|202.66|205.55|202.65|2
1652823050000|2022-05-17 21:30:50|205.56|202.66|205.56|202.66|205.58|202.68|205.56|202.66|3
1652823060000|2022-05-17 21:31:00|205.55|202.65|205.55|202.65|205.55|202.65|205.55|202.65|1
1652823070000|2022-05-17 21:31:10|205.56|202.66|205.58|202.68|205.58|202.68|205.55|202.65|3
1652823080000|2022-05-17 21:31:20|205.61|202.71|205.64|202.74|205.65|202.75|205.6|202.7|13
1652823090000|2022-05-17 21:31:30|205.65|202.75|205.71|202.81|205.71|202.81|205.65|202.75|7
1652823100000|2022-05-17 21:31:40|205.72|202.82|205.73|202.83|205.73|202.83|205.72|202.82|2
1652823110000|2022-05-17 21:31:50|205.74|202.84|205.74|202.84|205.74|202.84|205.73|202.83|17
1652823120000|2022-05-17 21:32:00|205.73|202.83|205.72|202.82|205.74|202.84|205.72|202.82|6
1652823130000|2022-05-17 21:32:10|205.73|202.83|205.76|202.86|205.76|202.86|205.73|202.83|3
1652823140000|2022-05-17 21:32:20|205.75|202.85|205.88|202.98|205.88|202.98|205.74|202.84|15
1652823150000|2022-05-17 21:32:30|205.93|203.03|205.98|203.08|205.99|203.09|205.93|203.03|16
1652823160000|2022-05-17 21:32:40|205.96|203.06|206.06|203.16|206.06|203.16|205.96|203.06|12
1652823170000|2022-05-17 21:32:50|206.08|203.18|206.12|203.22|206.12|203.22|206.08|203.18|4
1652823180000|2022-05-17 21:33:00|206.13|203.23|206.13|203.23|206.14|203.24|206.12|203.22|7
1652823190000|2022-05-17 21:33:10|206.14|203.24|206.14|203.24|206.15|203.25|206.12|203.22|7
1652823200000|2022-05-17 21:33:20|206.12|203.22|206.23|203.33|206.23|203.33|206.12|203.22|13
1652823210000|2022-05-17 21:33:30|206.4|203.5|206.34|203.44|206.41|203.51|206.33|203.43|16
1652823220000|2022-05-17 21:33:40|206.35|203.45|206.38|203.48|206.38|203.48|206.28|203.38|15
1652823230000|2022-05-17 21:33:50|206.36|203.46|206.36|203.46|206.4|203.5|206.36|203.46|15
1652823240000|2022-05-17 21:34:00|206.35|203.45|206.43|203.53|206.45|203.55|206.35|203.45|18
1652823250000|2022-05-17 21:34:10|206.44|203.54|206.45|203.55|206.46|203.56|206.44|203.54|5
1652823260000|2022-05-17 21:34:20|206.46|203.56|206.54|203.64|206.55|203.65|206.44|203.54|11
1652823270000|2022-05-17 21:34:30|206.56|203.66|206.86|203.96|206.87|203.97|206.56|203.66|25
1652823280000|2022-05-17 21:34:40|206.84|203.94|206.8|203.9|206.86|203.96|206.79|203.89|31
1652823290000|2022-05-17 21:34:50|206.81|203.91|206.74|203.84|206.85|203.95|206.73|203.83|13
1652823300000|2022-05-17 21:35:00|206.72|203.82|206.77|203.87|206.77|203.87|206.7|203.8|21
1652823310000|2022-05-17 21:35:10|206.76|203.86|206.73|203.83|206.78|203.88|206.72|203.82|15
1652823320000|2022-05-17 21:35:20|206.72|203.82|206.73|203.83|206.73|203.83|206.72|203.82|2
1652823330000|2022-05-17 21:35:30|206.72|203.82|206.78|203.88|206.78|203.88|206.72|203.82|2
1652823340000|2022-05-17 21:35:40|206.84|203.94|206.91|204.01|206.91|204.01|206.84|203.94|18
1652823350000|2022-05-17 21:35:50|206.92|204.02|206.86|203.96|206.92|204.02|206.85|203.95|6
1652823360000|2022-05-17 21:36:00|206.91|204.01|206.9|204|206.91|204.01|206.89|203.99|4
1652823370000|2022-05-17 21:36:10|206.89|203.99|206.92|204.02|206.92|204.02|206.89|203.99|2
1652823390000|2022-05-17 21:36:30|206.89|203.99|206.89|203.99|206.89|203.99|206.87|203.97|5
1652823400000|2022-05-17 21:36:40|206.9|204|206.9|204|206.9|204|206.9|204|1
1652823410000|2022-05-17 21:36:50|206.88|203.98|206.8|203.9|206.88|203.98|206.77|203.87|16
1652823420000|2022-05-17 21:37:00|206.81|203.91|206.85|203.95|206.85|203.95|206.8|203.9|15
1652823430000|2022-05-17 21:37:10|206.86|203.96|206.87|203.97|206.87|203.97|206.86|203.96|2
1652823440000|2022-05-17 21:37:20|206.88|203.98|206.89|203.99|206.89|203.99|206.88|203.98|2
1652823450000|2022-05-17 21:37:30|206.9|204|206.9|204|206.9|204|206.9|204|1
1652823470000|2022-05-17 21:37:50|206.92|204.02|206.91|204.01|206.93|204.03|206.89|203.99|4
1652823480000|2022-05-17 21:38:00|206.88|203.98|206.88|203.98|206.88|203.98|206.88|203.98|1
1652823500000|2022-05-17 21:38:20|206.89|203.99|206.88|203.98|206.89|203.99|206.86|203.96|5
1652823510000|2022-05-17 21:38:30|206.87|203.97|206.86|203.96|206.87|203.97|206.84|203.94|13
1652823520000|2022-05-17 21:38:40|206.87|203.97|206.88|203.98|206.88|203.98|206.87|203.97|2
1652823530000|2022-05-17 21:38:50|206.87|203.97|206.87|203.97|206.87|203.97|206.87|203.97|1
1652823540000|2022-05-17 21:39:00|206.88|203.98|206.86|203.96|206.88|203.98|206.86|203.96|7
1652823550000|2022-05-17 21:39:10|206.85|203.95|206.86|203.96|206.86|203.96|206.85|203.95|2
1652823560000|2022-05-17 21:39:20|206.85|203.95|206.86|203.96|206.86|203.96|206.85|203.95|2
1652823570000|2022-05-17 21:39:30|206.85|203.95|206.89|203.99|207.01|204.11|206.85|203.95|7
1652823580000|2022-05-17 21:39:40|206.9|204|206.9|204|206.9|204|206.9|204|1
1652823590000|2022-05-17 21:39:50|206.89|203.99|206.89|203.99|206.89|203.99|206.89|203.99|1
1652823600000|2022-05-17 21:40:00|206.9|204|206.92|204.02|206.95|204.05|206.89|203.99|17
1652823610000|2022-05-17 21:40:10|206.93|204.03|206.91|204.01|206.93|204.03|206.89|203.99|6
1652823620000|2022-05-17 21:40:20|206.92|204.02|206.9|204|206.92|204.02|206.9|204|11
1652823630000|2022-05-17 21:40:30|206.88|203.98|206.86|203.96|206.9|204|206.86|203.96|18
1652823640000|2022-05-17 21:40:40|206.85|203.95|206.82|203.92|206.86|203.96|206.82|203.92|8
1652823650000|2022-05-17 21:40:50|206.83|203.93|206.83|203.93|206.83|203.93|206.81|203.91|6
1652823660000|2022-05-17 21:41:00|206.84|203.94|206.84|203.94|206.85|203.95|206.82|203.92|9
1652823670000|2022-05-17 21:41:10|206.83|203.93|206.85|203.95|206.87|203.97|206.83|203.93|9
1652823680000|2022-05-17 21:41:20|206.84|203.94|206.84|203.94|206.84|203.94|206.84|203.94|1
1652823700000|2022-05-17 21:41:40|206.82|203.92|206.94|204.04|206.95|204.05|206.82|203.92|8
1652823710000|2022-05-17 21:41:50|206.95|204.05|206.97|204.07|206.97|204.07|206.95|204.05|9
1652823720000|2022-05-17 21:42:00|206.94|204.04|206.96|204.06|206.96|204.06|206.94|204.04|12
1652823730000|2022-05-17 21:42:10|206.97|204.07|206.95|204.05|206.97|204.07|206.94|204.04|7
1652823740000|2022-05-17 21:42:20|206.96|204.06|206.97|204.07|206.99|204.09|206.94|204.04|12
1652823750000|2022-05-17 21:42:30|207.01|204.11|207.04|204.14|207.04|204.14|206.99|204.09|14
1652823760000|2022-05-17 21:42:40|207.02|204.12|207.04|204.14|207.04|204.14|207.02|204.12|6
1652823770000|2022-05-17 21:42:50|207.02|204.12|207.05|204.15|207.06|204.16|207.02|204.12|8
1652823780000|2022-05-17 21:43:00|207.06|204.16|207.16|204.26|207.16|204.26|207.06|204.16|13
1652823790000|2022-05-17 21:43:10|207.17|204.27|207.21|204.31|207.21|204.31|207.15|204.25|21
1652823800000|2022-05-17 21:43:20|207.2|204.3|207.21|204.31|207.22|204.32|207.2|204.3|8
1652823810000|2022-05-17 21:43:30|207.22|204.32|207.23|204.33|207.23|204.33|207.22|204.32|2
1652823820000|2022-05-17 21:43:40|207.24|204.34|207.38|204.48|207.4|204.5|207.22|204.32|15
1652823830000|2022-05-17 21:43:50|207.39|204.49|207.39|204.49|207.39|204.49|207.38|204.48|7
1652823840000|2022-05-17 21:44:00|207.38|204.48|207.37|204.47|207.38|204.48|207.37|204.47|2
1652823850000|2022-05-17 21:44:10|207.36|204.46|207.37|204.47|207.37|204.47|207.36|204.46|2
1652823860000|2022-05-17 21:44:20|207.36|204.46|207.58|204.68|207.58|204.68|207.36|204.46|12
1652823870000|2022-05-17 21:44:30|207.56|204.66|207.58|204.68|207.58|204.68|207.56|204.66|4
1652823880000|2022-05-17 21:44:40|207.59|204.69|207.58|204.68|207.59|204.69|207.58|204.68|2
1652823890000|2022-05-17 21:44:50|207.59|204.69|207.59|204.69|207.59|204.69|207.57|204.67|5
1652823900000|2022-05-17 21:45:00|207.6|204.7|207.58|204.68|207.6|204.7|207.57|204.67|7
1652823910000|2022-05-17 21:45:10|207.57|204.67|207.54|204.64|207.58|204.68|207.52|204.62|14
1652823920000|2022-05-17 21:45:20|207.55|204.65|207.61|204.71|207.61|204.71|207.54|204.64|5
1652823930000|2022-05-17 21:45:30|207.6|204.7|207.74|204.84|207.74|204.84|207.6|204.7|13
1652823940000|2022-05-17 21:45:40|207.73|204.83|207.94|205.04|207.94|205.04|207.73|204.83|19
1652823950000|2022-05-17 21:45:50|207.9|205|207.89|204.99|207.91|205.01|207.87|204.97|14
1652823960000|2022-05-17 21:46:00|207.92|205.02|207.89|204.99|207.92|205.02|207.89|204.99|2
1652823970000|2022-05-17 21:46:10|207.9|205|207.89|204.99|207.9|205|207.89|204.99|2
1652823980000|2022-05-17 21:46:20|207.88|204.98|207.88|204.98|207.88|204.98|207.88|204.98|1
1652824000000|2022-05-17 21:46:40|207.87|204.97|207.83|204.93|207.87|204.97|207.8|204.9|11
1652824010000|2022-05-17 21:46:50|207.8|204.9|207.75|204.85|207.8|204.9|207.75|204.85|3
1652824020000|2022-05-17 21:47:00|207.73|204.83|207.74|204.84|207.74|204.84|207.73|204.83|4
1652824030000|2022-05-17 21:47:10|207.75|204.85|207.74|204.84|207.75|204.85|207.73|204.83|3
1652824040000|2022-05-17 21:47:20|207.73|204.83|207.75|204.85|207.75|204.85|207.73|204.83|3
1652824050000|2022-05-17 21:47:30|207.76|204.86|207.77|204.87|207.77|204.87|207.74|204.84|8
1652824060000|2022-05-17 21:47:40|207.76|204.86|207.83|204.93|207.83|204.93|207.76|204.86|6
1652824070000|2022-05-17 21:47:50|207.86|204.96|207.9|205|207.93|205.03|207.86|204.96|12
1652824080000|2022-05-17 21:48:00|207.91|205.01|207.97|205.07|207.97|205.07|207.9|205|4
1652824090000|2022-05-17 21:48:10|207.96|205.06|207.92|205.02|207.96|205.06|207.92|205.02|7
1652824100000|2022-05-17 21:48:20|207.94|205.04|207.93|205.03|208.01|205.11|207.93|205.03|4
1652824110000|2022-05-17 21:48:30|207.94|205.04|207.95|205.05|207.95|205.05|207.94|205.04|2
1652824130000|2022-05-17 21:48:50|207.96|205.06|207.96|205.06|207.96|205.06|207.96|205.06|1
1652824140000|2022-05-17 21:49:00|207.95|205.05|207.97|205.07|207.97|205.07|207.95|205.05|3
1652824150000|2022-05-17 21:49:10|207.96|205.06|207.96|205.06|208|205.1|207.96|205.06|16
1652824160000|2022-05-17 21:49:20|207.95|205.05|207.95|205.05|207.95|205.05|207.95|205.05|1
1652824170000|2022-05-17 21:49:30|207.96|205.06|207.99|205.09|207.99|205.09|207.96|205.06|2
1652824180000|2022-05-17 21:49:40|207.98|205.08|208|205.1|208.03|205.13|207.98|205.08|6
1652824200000|2022-05-17 21:50:00|208.04|205.14|208|205.1|208.04|205.14|208|205.1|7
1652824210000|2022-05-17 21:50:10|207.98|205.08|208.01|205.11|208.01|205.11|207.97|205.07|6
1652824220000|2022-05-17 21:50:20|207.99|205.09|208.01|205.11|208.01|205.11|207.99|205.09|2
1652824230000|2022-05-17 21:50:30|208.04|205.14|208.01|205.11|208.04|205.14|208.01|205.11|3
1652824240000|2022-05-17 21:50:40|208.02|205.12|208.02|205.12|208.04|205.14|208.01|205.11|5
1652824250000|2022-05-17 21:50:50|208.03|205.13|208.03|205.13|208.05|205.15|208.01|205.11|10
1652824260000|2022-05-17 21:51:00|208.02|205.12|208.02|205.12|208.03|205.13|208.02|205.12|9
1652824270000|2022-05-17 21:51:10|208.03|205.13|208|205.1|208.03|205.13|208|205.1|4
1652824280000|2022-05-17 21:51:20|207.99|205.09|207.99|205.09|207.99|205.09|207.98|205.08|3
1652824290000|2022-05-17 21:51:30|207.98|205.08|207.98|205.08|207.98|205.08|207.98|205.08|1
1652824300000|2022-05-17 21:51:40|207.97|205.07|207.89|204.99|207.98|205.08|207.89|204.99|9
1652824310000|2022-05-17 21:51:50|207.88|204.98|207.71|204.81|207.88|204.98|207.71|204.81|9
1652824320000|2022-05-17 21:52:00|207.72|204.82|207.69|204.79|207.72|204.82|207.69|204.79|5
1652824330000|2022-05-17 21:52:10|207.7|204.8|207.7|204.8|207.7|204.8|207.7|204.8|1
1652824370000|2022-05-17 21:52:50|207.69|204.79|207.69|204.79|207.69|204.79|207.68|204.78|3
1652824390000|2022-05-17 21:53:10|207.7|204.8|207.72|204.82|207.72|204.82|207.7|204.8|6
1652824400000|2022-05-17 21:53:20|207.73|204.83|207.9|205|207.91|205.01|207.73|204.83|14
1652824410000|2022-05-17 21:53:30|207.89|204.99|207.93|205.03|207.94|205.04|207.88|204.98|16
1652824420000|2022-05-17 21:53:40|207.95|205.05|208.17|205.27|208.19|205.29|207.93|205.03|17
1652824430000|2022-05-17 21:53:50|208.16|205.26|208.14|205.24|208.18|205.28|208.13|205.23|12
1652824440000|2022-05-17 21:54:00|208.13|205.23|208.13|205.23|208.13|205.23|208.1|205.2|7
1652824450000|2022-05-17 21:54:10|208.11|205.21|208.09|205.19|208.13|205.23|208.08|205.18|17
1652824460000|2022-05-17 21:54:20|208.11|205.21|208.54|205.64|208.55|205.65|208.1|205.2|25
1652824470000|2022-05-17 21:54:30|208.62|205.72|208.59|205.69|208.8|205.9|208.58|205.68|23
1652824480000|2022-05-17 21:54:40|208.58|205.68|208.43|205.53|208.58|205.68|208.37|205.47|23
1652824490000|2022-05-17 21:54:50|208.44|205.54|208.41|205.51|208.44|205.54|208.38|205.48|24
1652824500000|2022-05-17 21:55:00|208.42|205.52|208.48|205.58|208.5|205.6|208.41|205.51|18
1652824510000|2022-05-17 21:55:10|208.47|205.57|208.61|205.71|208.61|205.71|208.47|205.57|12
1652824520000|2022-05-17 21:55:20|208.6|205.7|208.59|205.69|208.6|205.7|208.58|205.68|4
1652824530000|2022-05-17 21:55:30|208.58|205.68|208.56|205.66|208.58|205.68|208.56|205.66|5
1652824550000|2022-05-17 21:55:50|208.55|205.65|208.55|205.65|208.55|205.65|208.55|205.65|1
1652824560000|2022-05-17 21:56:00|208.56|205.66|208.56|205.66|208.57|205.67|208.56|205.66|3
1652824570000|2022-05-17 21:56:10|208.57|205.67|208.56|205.66|208.58|205.68|208.56|205.66|8
1652824590000|2022-05-17 21:56:30|208.55|205.65|208.54|205.64|208.55|205.65|208.54|205.64|2
1652824600000|2022-05-17 21:56:40|208.52|205.62|208.52|205.62|208.52|205.62|208.52|205.62|1
1652824610000|2022-05-17 21:56:50|208.51|205.61|208.43|205.53|208.51|205.61|208.42|205.52|10
1652824620000|2022-05-17 21:57:00|208.42|205.52|208.41|205.51|208.43|205.53|208.4|205.5|6
1652824630000|2022-05-17 21:57:10|208.42|205.52|208.36|205.46|208.43|205.53|208.36|205.46|9
1652824640000|2022-05-17 21:57:20|208.37|205.47|208.36|205.46|208.37|205.47|208.36|205.46|8
1652824650000|2022-05-17 21:57:30|208.37|205.47|208.29|205.39|208.37|205.47|208.29|205.39|5
1652824660000|2022-05-17 21:57:40|208.27|205.37|208.27|205.37|208.27|205.37|208.27|205.37|1
1652824670000|2022-05-17 21:57:50|208.24|205.34|208.27|205.37|208.27|205.37|208.24|205.34|2
1652824680000|2022-05-17 21:58:00|208.26|205.36|208.26|205.36|208.26|205.36|208.26|205.36|1
1652824690000|2022-05-17 21:58:10|208.25|205.35|208.21|205.31|208.26|205.36|208.21|205.31|9
1652824700000|2022-05-17 21:58:20|208.22|205.32|208.16|205.26|208.22|205.32|208.12|205.22|11
1652824710000|2022-05-17 21:58:30|208.17|205.27|208.15|205.25|208.17|205.27|208.15|205.25|9
1652824720000|2022-05-17 21:58:40|208.16|205.26|208.16|205.26|208.17|205.27|208.16|205.26|5
1652824730000|2022-05-17 21:58:50|208.17|205.27|208.15|205.25|208.18|205.28|208.15|205.25|7
1652824740000|2022-05-17 21:59:00|208.16|205.26|208.25|205.35|208.25|205.35|208.15|205.25|7
1652824750000|2022-05-17 21:59:10|208.26|205.36|208.33|205.43|208.33|205.43|208.26|205.36|7
1652824760000|2022-05-17 21:59:20|208.32|205.42|208.38|205.48|208.38|205.48|208.32|205.42|22
1652824770000|2022-05-17 21:59:30|208.34|205.44|208.34|205.44|208.38|205.48|208.34|205.44|3
1652824780000|2022-05-17 21:59:40|208.33|205.43|208.32|205.42|208.33|205.43|208.32|205.42|4
1652824790000|2022-05-17 21:59:50|208.31|205.41|208.32|205.42|208.32|205.42|208.31|205.41|2
1652824800000|2022-05-17 22:00:00|208.31|205.41|208.36|205.46|208.4|205.5|208.31|205.41|18
1652824810000|2022-05-17 22:00:10|208.37|205.47|208.35|205.45|208.38|205.48|208.34|205.44|13
1652824820000|2022-05-17 22:00:20|208.34|205.44|208.34|205.44|208.36|205.46|208.34|205.44|13
1652824830000|2022-05-17 22:00:30|208.33|205.43|208.22|205.32|208.33|205.43|208.18|205.28|13
1652824840000|2022-05-17 22:00:40|208.2|205.3|208.17|205.27|208.21|205.31|208.16|205.26|14
1652824850000|2022-05-17 22:00:50|208.16|205.26|207.95|205.05|208.18|205.28|207.93|205.03|15
1652824860000|2022-05-17 22:01:00|207.94|205.04|207.88|204.98|207.94|205.04|207.88|204.98|7
1652824870000|2022-05-17 22:01:10|207.87|204.97|207.8|204.9|207.87|204.97|207.8|204.9|8
1652824880000|2022-05-17 22:01:20|207.79|204.89|207.74|204.84|207.79|204.89|207.74|204.84|9
1652824890000|2022-05-17 22:01:30|207.71|204.81|207.52|204.62|207.71|204.81|207.52|204.62|9
1652824900000|2022-05-17 22:01:40|207.51|204.61|207.5|204.6|207.52|204.62|207.47|204.57|14
1652824910000|2022-05-17 22:01:50|207.49|204.59|207.26|204.36|207.51|204.61|207.26|204.36|19
1652824920000|2022-05-17 22:02:00|207.25|204.35|207.27|204.37|207.29|204.39|207.24|204.34|14
1652824930000|2022-05-17 22:02:10|207.3|204.4|207.29|204.39|207.31|204.41|207.28|204.38|6
1652824940000|2022-05-17 22:02:20|207.25|204.35|207.24|204.34|207.25|204.35|207.24|204.34|4
1652824950000|2022-05-17 22:02:30|207.26|204.36|207.36|204.46|207.41|204.51|207.26|204.36|13
1652824960000|2022-05-17 22:02:40|207.39|204.49|207.43|204.53|207.43|204.53|207.39|204.49|7
1652824970000|2022-05-17 22:02:50|207.44|204.54|207.46|204.56|207.46|204.56|207.44|204.54|2
1652824980000|2022-05-17 22:03:00|207.47|204.57|207.6|204.7|207.6|204.7|207.47|204.57|9
1652824990000|2022-05-17 22:03:10|207.61|204.71|207.61|204.71|207.63|204.73|207.59|204.69|11
1652825000000|2022-05-17 22:03:20|207.6|204.7|207.6|204.7|207.63|204.73|207.6|204.7|3
1652825010000|2022-05-17 22:03:30|207.62|204.72|207.59|204.69|207.62|204.72|207.59|204.69|6
1652825020000|2022-05-17 22:03:40|207.58|204.68|207.6|204.7|207.6|204.7|207.58|204.68|5
1652825030000|2022-05-17 22:03:50|207.61|204.71|207.65|204.75|207.67|204.77|207.61|204.71|14
1652825040000|2022-05-17 22:04:00|207.66|204.76|207.67|204.77|207.67|204.77|207.64|204.74|8
1652825050000|2022-05-17 22:04:10|207.68|204.78|207.69|204.79|207.7|204.8|207.66|204.76|8
1652825060000|2022-05-17 22:04:20|207.67|204.77|207.64|204.74|207.67|204.77|207.63|204.73|9
1652825070000|2022-05-17 22:04:30|207.65|204.75|207.58|204.68|207.65|204.75|207.57|204.67|12
1652825080000|2022-05-17 22:04:40|207.57|204.67|207.53|204.63|207.57|204.67|207.53|204.63|7
1652825090000|2022-05-17 22:04:50|207.54|204.64|207.47|204.57|207.54|204.64|207.47|204.57|5
1652825100000|2022-05-17 22:05:00|207.46|204.56|207.43|204.53|207.47|204.57|207.43|204.53|15
1652825110000|2022-05-17 22:05:10|207.44|204.54|207.43|204.53|207.44|204.54|207.43|204.53|2
1652825120000|2022-05-17 22:05:20|207.42|204.52|207.43|204.53|207.44|204.54|207.42|204.52|4
1652825130000|2022-05-17 22:05:30|207.44|204.54|207.62|204.72|207.64|204.74|207.44|204.54|19
1652825140000|2022-05-17 22:05:40|207.63|204.73|207.58|204.68|207.63|204.73|207.58|204.68|6
1652825150000|2022-05-17 22:05:50|207.59|204.69|207.7|204.8|207.71|204.81|207.59|204.69|14
1652825160000|2022-05-17 22:06:00|207.69|204.79|207.83|204.93|207.86|204.96|207.69|204.79|26
1652825170000|2022-05-17 22:06:10|207.81|204.91|208.03|205.13|208.04|205.14|207.81|204.91|22
1652825180000|2022-05-17 22:06:20|208.04|205.14|208.07|205.17|208.07|205.17|208.02|205.12|10
1652825190000|2022-05-17 22:06:30|208.08|205.18|208.21|205.31|208.21|205.31|208.06|205.16|14
1652825200000|2022-05-17 22:06:40|208.2|205.3|208.06|205.16|208.2|205.3|207.99|205.09|19
1652825210000|2022-05-17 22:06:50|208.07|205.17|208.14|205.24|208.15|205.25|208.07|205.17|8
1652825220000|2022-05-17 22:07:00|208.13|205.23|208.11|205.21|208.13|205.23|208.11|205.21|5
1652825230000|2022-05-17 22:07:10|208.1|205.2|208.01|205.11|208.11|205.21|208.01|205.11|8
1652825240000|2022-05-17 22:07:20|208|205.1|207.92|205.02|208|205.1|207.92|205.02|12
1652825250000|2022-05-17 22:07:30|207.93|205.03|208.01|205.11|208.02|205.12|207.92|205.02|11
1652825260000|2022-05-17 22:07:40|208.02|205.12|208.01|205.11|208.03|205.13|208.01|205.11|8
1652825270000|2022-05-17 22:07:50|208|205.1|207.99|205.09|208|205.1|207.99|205.09|4
1652825280000|2022-05-17 22:08:00|208|205.1|208.18|205.28|208.2|205.3|208|205.1|23
1652825290000|2022-05-17 22:08:10|208.17|205.27|208.16|205.26|208.17|205.27|208.15|205.25|9
1652825300000|2022-05-17 22:08:20|208.18|205.28|208.18|205.28|208.18|205.28|208.17|205.27|7
1652825310000|2022-05-17 22:08:30|208.19|205.29|208.2|205.3|208.21|205.31|208.17|205.27|15
1652825320000|2022-05-17 22:08:40|208.21|205.31|208.21|205.31|208.21|205.31|208.21|205.31|1
1652825330000|2022-05-17 22:08:50|208.2|205.3|208.2|205.3|208.21|205.31|208.2|205.3|3
1652825340000|2022-05-17 22:09:00|208.21|205.31|208.2|205.3|208.22|205.32|208.2|205.3|15
1652825350000|2022-05-17 22:09:10|208.22|205.32|208.21|205.31|208.22|205.32|208.21|205.31|8
1652825360000|2022-05-17 22:09:20|208.18|205.28|208.18|205.28|208.18|205.28|208.17|205.27|3
1652825380000|2022-05-17 22:09:40|208.19|205.29|208.19|205.29|208.19|205.29|208.17|205.27|6
1652825390000|2022-05-17 22:09:50|208.2|205.3|208.22|205.32|208.23|205.33|208.2|205.3|11
1652825400000|2022-05-17 22:10:00|208.23|205.33|208.29|205.39|208.3|205.4|208.23|205.33|13
1652825410000|2022-05-17 22:10:10|208.3|205.4|208.3|205.4|208.3|205.4|208.3|205.4|1
1652825420000|2022-05-17 22:10:20|208.29|205.39|208.3|205.4|208.3|205.4|208.29|205.39|2
1652825430000|2022-05-17 22:10:30|208.29|205.39|208.32|205.42|208.32|205.42|208.29|205.39|8
1652825440000|2022-05-17 22:10:40|208.34|205.44|208.32|205.42|208.34|205.44|208.32|205.42|4
1652825450000|2022-05-17 22:10:50|208.33|205.43|208.42|205.52|208.48|205.58|208.33|205.43|7
1652825460000|2022-05-17 22:11:00|208.43|205.53|208.5|205.6|208.5|205.6|208.43|205.53|9
1652825470000|2022-05-17 22:11:10|208.51|205.61|208.57|205.67|208.58|205.68|208.5|205.6|7
1652825480000|2022-05-17 22:11:20|208.52|205.62|208.52|205.62|208.53|205.63|208.52|205.62|3
1652825500000|2022-05-17 22:11:40|208.49|205.59|208.46|205.56|208.49|205.59|208.46|205.56|4
1652825510000|2022-05-17 22:11:50|208.45|205.55|208.44|205.54|208.45|205.55|208.44|205.54|2
1652825520000|2022-05-17 22:12:00|208.43|205.53|208.43|205.53|208.43|205.53|208.43|205.53|1
1652825530000|2022-05-17 22:12:10|208.42|205.52|208.33|205.43|208.42|205.52|208.33|205.43|5
1652825540000|2022-05-17 22:12:20|208.34|205.44|208.34|205.44|208.35|205.45|208.34|205.44|3
1652825550000|2022-05-17 22:12:30|208.35|205.45|208.46|205.56|208.47|205.57|208.35|205.45|9
1652825560000|2022-05-17 22:12:40|208.44|205.54|208.35|205.45|208.44|205.54|208.35|205.45|12
1652825570000|2022-05-17 22:12:50|208.34|205.44|208.33|205.43|208.34|205.44|208.32|205.42|4
1652825580000|2022-05-17 22:13:00|208.34|205.44|208.47|205.57|208.48|205.58|208.34|205.44|12
1652825590000|2022-05-17 22:13:10|208.46|205.56|208.43|205.53|208.46|205.56|208.43|205.53|5
1652825600000|2022-05-17 22:13:20|208.41|205.51|208.43|205.53|208.43|205.53|208.41|205.51|4
1652825610000|2022-05-17 22:13:30|208.42|205.52|208.37|205.47|208.42|205.52|208.37|205.47|5
1652825620000|2022-05-17 22:13:40|208.36|205.46|208.37|205.47|208.37|205.47|208.36|205.46|4
1652825630000|2022-05-17 22:13:50|208.36|205.46|208.34|205.44|208.37|205.47|208.34|205.44|5
1652825640000|2022-05-17 22:14:00|208.33|205.43|208.34|205.44|208.34|205.44|208.33|205.43|2
1652825650000|2022-05-17 22:14:10|208.31|205.41|208.3|205.4|208.31|205.41|208.3|205.4|2
1652825660000|2022-05-17 22:14:20|208.27|205.37|208.2|205.3|208.27|205.37|208.2|205.3|2
1652825670000|2022-05-17 22:14:30|208.22|205.32|208.26|205.36|208.28|205.38|208.2|205.3|7
1652825680000|2022-05-17 22:14:40|208.25|205.35|208.26|205.36|208.26|205.36|208.24|205.34|6
1652825690000|2022-05-17 22:14:50|208.24|205.34|208.24|205.34|208.24|205.34|208.23|205.33|3
1652825700000|2022-05-17 22:15:00|208.23|205.33|208.28|205.38|208.28|205.38|208.21|205.31|4
1652825720000|2022-05-17 22:15:20|208.27|205.37|208.24|205.34|208.27|205.37|208.22|205.32|5
1652825730000|2022-05-17 22:15:30|208.23|205.33|208.03|205.13|208.23|205.33|208.02|205.12|10
1652825740000|2022-05-17 22:15:40|208.02|205.12|207.9|205|208.02|205.12|207.9|205|12
1652825750000|2022-05-17 22:15:50|207.89|204.99|207.78|204.88|207.89|204.99|207.78|204.88|12
1652825760000|2022-05-17 22:16:00|207.81|204.91|207.77|204.87|207.81|204.91|207.77|204.87|6
1652825770000|2022-05-17 22:16:10|207.76|204.86|207.69|204.79|207.77|204.87|207.69|204.79|9
1652825780000|2022-05-17 22:16:20|207.7|204.8|207.33|204.43|207.7|204.8|207.33|204.43|19
1652825790000|2022-05-17 22:16:30|207.32|204.42|207.32|204.42|207.33|204.43|207.25|204.35|25
1652825800000|2022-05-17 22:16:40|207.33|204.43|207.32|204.42|207.4|204.5|207.31|204.41|13
1652825810000|2022-05-17 22:16:50|207.33|204.43|207.25|204.35|207.33|204.43|207.22|204.32|10
1652825820000|2022-05-17 22:17:00|207.26|204.36|207.41|204.51|207.41|204.51|207.26|204.36|7
1652825830000|2022-05-17 22:17:10|207.42|204.52|207.31|204.41|207.42|204.52|207.31|204.41|13
1652825840000|2022-05-17 22:17:20|207.32|204.42|207.38|204.48|207.39|204.49|207.26|204.36|13
1652825850000|2022-05-17 22:17:30|207.39|204.49|207.35|204.45|207.39|204.49|207.34|204.44|13
1652825860000|2022-05-17 22:17:40|207.33|204.43|207.35|204.45|207.36|204.46|207.33|204.43|9
1652825870000|2022-05-17 22:17:50|207.34|204.44|207.27|204.37|207.35|204.45|207.27|204.37|11
1652825880000|2022-05-17 22:18:00|207.26|204.36|207.33|204.43|207.36|204.46|207.26|204.36|10
1652825890000|2022-05-17 22:18:10|207.32|204.42|207.29|204.39|207.33|204.43|207.28|204.38|10
1652825900000|2022-05-17 22:18:20|207.28|204.38|207.27|204.37|207.3|204.4|207.26|204.36|9
1652825910000|2022-05-17 22:18:30|207.26|204.36|207.27|204.37|207.29|204.39|207.26|204.36|6
1652825920000|2022-05-17 22:18:40|207.29|204.39|207.36|204.46|207.38|204.48|207.27|204.37|16
1652825930000|2022-05-17 22:18:50|207.39|204.49|207.54|204.64|207.58|204.68|207.39|204.49|14
1652825940000|2022-05-17 22:19:00|207.53|204.63|207.51|204.61|207.54|204.64|207.5|204.6|11
1652825950000|2022-05-17 22:19:10|207.52|204.62|207.48|204.58|207.52|204.62|207.48|204.58|11
1652825960000|2022-05-17 22:19:20|207.47|204.57|207.46|204.56|207.47|204.57|207.44|204.54|5
1652825970000|2022-05-17 22:19:30|207.45|204.55|207.44|204.54|207.45|204.55|207.44|204.54|2
1652825980000|2022-05-17 22:19:40|207.43|204.53|207.37|204.47|207.43|204.53|207.37|204.47|7
1652825990000|2022-05-17 22:19:50|207.36|204.46|207.27|204.37|207.36|204.46|207.27|204.37|5
1652826000000|2022-05-17 22:20:00|207.28|204.38|207.28|204.38|207.28|204.38|207.28|204.38|1
1652826010000|2022-05-17 22:20:10|207.24|204.34|207.24|204.34|207.24|204.34|207.24|204.34|1
1652826020000|2022-05-17 22:20:20|207.25|204.35|207.26|204.36|207.26|204.36|207.24|204.34|4
1652826030000|2022-05-17 22:20:30|207.24|204.34|207.18|204.28|207.24|204.34|207.17|204.27|6
1652826040000|2022-05-17 22:20:40|207.17|204.27|206.89|203.99|207.17|204.27|206.89|203.99|24
1652826050000|2022-05-17 22:20:50|206.9|204|207.12|204.22|207.12|204.22|206.9|204|10
1652826060000|2022-05-17 22:21:00|207.11|204.21|207.09|204.19|207.11|204.21|207.07|204.17|13
1652826070000|2022-05-17 22:21:10|207.11|204.21|207.13|204.23|207.13|204.23|207|204.1|16
1652826080000|2022-05-17 22:21:20|207.12|204.22|207.05|204.15|207.12|204.22|206.94|204.04|15
1652826090000|2022-05-17 22:21:30|207.04|204.14|206.85|203.95|207.04|204.14|206.85|203.95|10
1652826100000|2022-05-17 22:21:40|206.89|203.99|206.96|204.06|206.99|204.09|206.87|203.97|11
1652826110000|2022-05-17 22:21:50|206.98|204.08|207.21|204.31|207.21|204.31|206.92|204.02|24
1652826120000|2022-05-17 22:22:00|207.22|204.32|207.21|204.31|207.3|204.4|207.19|204.29|22
1652826130000|2022-05-17 22:22:10|207.2|204.3|207.22|204.32|207.24|204.34|207.19|204.29|15
1652826140000|2022-05-17 22:22:20|207.21|204.31|207.24|204.34|207.24|204.34|207.19|204.29|8
1652826150000|2022-05-17 22:22:30|207.23|204.33|207.19|204.29|207.23|204.33|207.09|204.19|14
1652826160000|2022-05-17 22:22:40|207.2|204.3|207.15|204.25|207.23|204.33|207.14|204.24|12
1652826170000|2022-05-17 22:22:50|207.16|204.26|207.16|204.26|207.19|204.29|207.14|204.24|16
1652826180000|2022-05-17 22:23:00|207.17|204.27|207.21|204.31|207.28|204.38|207.17|204.27|17
1652826190000|2022-05-17 22:23:10|207.22|204.32|207.2|204.3|207.23|204.33|207.19|204.29|7
1652826200000|2022-05-17 22:23:20|207.21|204.31|207.2|204.3|207.24|204.34|207.2|204.3|13
1652826210000|2022-05-17 22:23:30|207.21|204.31|207.21|204.31|207.23|204.33|207.2|204.3|14
1652826220000|2022-05-17 22:23:40|207.2|204.3|207.16|204.26|207.21|204.31|207.13|204.23|10
1652826230000|2022-05-17 22:23:50|207.17|204.27|207.15|204.25|207.17|204.27|207.15|204.25|7
1652826240000|2022-05-17 22:24:00|207.16|204.26|207.2|204.3|207.2|204.3|207.16|204.26|6
1652826250000|2022-05-17 22:24:10|207.16|204.26|207.16|204.26|207.16|204.26|207.12|204.22|6
1652826260000|2022-05-17 22:24:20|207.17|204.27|207.14|204.24|207.17|204.27|207.14|204.24|6
1652826270000|2022-05-17 22:24:30|207.12|204.22|207.15|204.25|207.15|204.25|207.11|204.21|5
1652826280000|2022-05-17 22:24:40|207.16|204.26|207.25|204.35|207.25|204.35|207.16|204.26|8
1652826290000|2022-05-17 22:24:50|207.24|204.34|207.32|204.42|207.36|204.46|207.24|204.34|9
1652826300000|2022-05-17 22:25:00|207.3|204.4|207.31|204.41|207.31|204.41|207.3|204.4|4
1652826340000|2022-05-17 22:25:40|207.3|204.4|207.28|204.38|207.3|204.4|207.27|204.37|3
1652826360000|2022-05-17 22:26:00|207.31|204.41|207.3|204.4|207.32|204.42|207.3|204.4|5
1652826370000|2022-05-17 22:26:10|207.29|204.39|207.16|204.26|207.29|204.39|207.16|204.26|11
1652826380000|2022-05-17 22:26:20|207.15|204.25|207.11|204.21|207.15|204.25|207.06|204.16|6
1652826390000|2022-05-17 22:26:30|207.12|204.22|207.12|204.22|207.12|204.22|207.12|204.22|1
1652826400000|2022-05-17 22:26:40|207.17|204.27|207.23|204.33|207.23|204.33|207.17|204.27|8
1652826410000|2022-05-17 22:26:50|207.22|204.32|207.2|204.3|207.23|204.33|207.18|204.28|10
1652826420000|2022-05-17 22:27:00|207.19|204.29|207.2|204.3|207.2|204.3|207.18|204.28|4
1652826430000|2022-05-17 22:27:10|207.19|204.29|207.2|204.3|207.2|204.3|207.18|204.28|4
1652826440000|2022-05-17 22:27:20|207.19|204.29|207.19|204.29|207.23|204.33|207.19|204.29|8
1652826450000|2022-05-17 22:27:30|207.2|204.3|207.19|204.29|207.22|204.32|207.19|204.29|5
1652826460000|2022-05-17 22:27:40|207.22|204.32|207.19|204.29|207.22|204.32|207.19|204.29|6
1652826470000|2022-05-17 22:27:50|207.2|204.3|207.2|204.3|207.22|204.32|207.2|204.3|5
1652826480000|2022-05-17 22:28:00|207.21|204.31|207.22|204.32|207.23|204.33|207.16|204.26|16
1652826490000|2022-05-17 22:28:10|207.21|204.31|207.31|204.41|207.35|204.45|207.2|204.3|16
1652826500000|2022-05-17 22:28:20|207.3|204.4|207.29|204.39|207.31|204.41|207.29|204.39|4
1652826510000|2022-05-17 22:28:30|207.3|204.4|207.32|204.42|207.32|204.42|207.29|204.39|11
1652826520000|2022-05-17 22:28:40|207.33|204.43|207.36|204.46|207.37|204.47|207.33|204.43|6
1652826530000|2022-05-17 22:28:50|207.37|204.47|207.36|204.46|207.37|204.47|207.36|204.46|2
1652826540000|2022-05-17 22:29:00|207.37|204.47|207.35|204.45|207.37|204.47|207.35|204.45|2
1652826550000|2022-05-17 22:29:10|207.31|204.41|207.16|204.26|207.32|204.42|207.16|204.26|14
1652826560000|2022-05-17 22:29:20|207.14|204.24|207.14|204.24|207.15|204.25|207.14|204.24|3
1652826570000|2022-05-17 22:29:30|207.13|204.23|207.2|204.3|207.22|204.32|207.12|204.22|11
1652826580000|2022-05-17 22:29:40|207.22|204.32|207.13|204.23|207.22|204.32|207.13|204.23|8
1652826590000|2022-05-17 22:29:50|207.14|204.24|207.14|204.24|207.15|204.25|207.12|204.22|6
1652826600000|2022-05-17 22:30:00|207.13|204.23|207.11|204.21|207.13|204.23|207.04|204.14|11
1652826610000|2022-05-17 22:30:10|207.12|204.22|207.24|204.34|207.24|204.34|207.12|204.22|10
1652826620000|2022-05-17 22:30:20|207.25|204.35|207.3|204.4|207.38|204.48|207.25|204.35|15
1652826630000|2022-05-17 22:30:30|207.29|204.39|207.28|204.38|207.29|204.39|207.27|204.37|4
1652826640000|2022-05-17 22:30:40|207.27|204.37|207.22|204.32|207.27|204.37|207.16|204.26|12
1652826650000|2022-05-17 22:30:50|207.23|204.33|207.18|204.28|207.23|204.33|207.18|204.28|8
1652826660000|2022-05-17 22:31:00|207.17|204.27|207.1|204.2|207.17|204.27|207.09|204.19|10
1652826670000|2022-05-17 22:31:10|207.12|204.22|207.12|204.22|207.15|204.25|207.09|204.19|22
1652826680000|2022-05-17 22:31:20|207.14|204.24|207.21|204.31|207.26|204.36|207.14|204.24|15
1652826690000|2022-05-17 22:31:30|207.22|204.32|207.18|204.28|207.23|204.33|207.18|204.28|8
1652826700000|2022-05-17 22:31:40|207.17|204.27|207.19|204.29|207.21|204.31|207.13|204.23|15
1652826710000|2022-05-17 22:31:50|207.2|204.3|207.07|204.17|207.2|204.3|207.06|204.16|13
1652826720000|2022-05-17 22:32:00|207.06|204.16|207.11|204.21|207.11|204.21|207.03|204.13|9
1652826730000|2022-05-17 22:32:10|207.09|204.19|207.09|204.19|207.09|204.19|207.09|204.19|1
1652826740000|2022-05-17 22:32:20|207.08|204.18|207.04|204.14|207.09|204.19|207.03|204.13|10
1652826750000|2022-05-17 22:32:30|207.1|204.2|207.16|204.26|207.19|204.29|207.1|204.2|11
1652826760000|2022-05-17 22:32:40|207.15|204.25|207.11|204.21|207.15|204.25|207.11|204.21|2
1652826780000|2022-05-17 22:33:00|207.1|204.2|207.1|204.2|207.1|204.2|207.1|204.2|1
1652826790000|2022-05-17 22:33:10|207.09|204.19|207.04|204.14|207.09|204.19|207.04|204.14|7
1652826800000|2022-05-17 22:33:20|207.05|204.15|207.04|204.14|207.05|204.15|207.03|204.13|4
1652826820000|2022-05-17 22:33:40|207.09|204.19|207.03|204.13|207.09|204.19|207.03|204.13|3
1652826840000|2022-05-17 22:34:00|207.04|204.14|207.04|204.14|207.04|204.14|207.04|204.14|1
1652826850000|2022-05-17 22:34:10|207.09|204.19|207.03|204.13|207.09|204.19|207.03|204.13|5
1652826860000|2022-05-17 22:34:20|207.02|204.12|206.99|204.09|207.03|204.13|206.99|204.09|8
1652826870000|2022-05-17 22:34:30|206.98|204.08|206.83|203.93|206.98|204.08|206.83|203.93|11
1652826880000|2022-05-17 22:34:40|206.84|203.94|206.82|203.92|206.84|203.94|206.82|203.92|3
1652826890000|2022-05-17 22:34:50|206.81|203.91|206.76|203.86|206.81|203.91|206.76|203.86|6
1652826900000|2022-05-17 22:35:00|206.7|203.8|206.54|203.64|206.73|203.83|206.52|203.62|19
1652826910000|2022-05-17 22:35:10|206.53|203.63|206.53|203.63|206.54|203.64|206.52|203.62|11
1652826920000|2022-05-17 22:35:20|206.52|203.62|206.39|203.49|206.52|203.62|206.38|203.48|7
1652826930000|2022-05-17 22:35:30|206.4|203.5|206.67|203.77|206.67|203.77|206.35|203.45|23
1652826940000|2022-05-17 22:35:40|206.68|203.78|206.65|203.75|206.68|203.78|206.65|203.75|7
1652826950000|2022-05-17 22:35:50|206.63|203.73|206.62|203.72|206.64|203.74|206.61|203.71|8
1652826960000|2022-05-17 22:36:00|206.61|203.71|206.71|203.81|206.73|203.83|206.61|203.71|16
1652826970000|2022-05-17 22:36:10|206.72|203.82|206.73|203.83|206.73|203.83|206.72|203.82|2
1652826980000|2022-05-17 22:36:20|206.7|203.8|206.71|203.81|206.73|203.83|206.7|203.8|4
1652826990000|2022-05-17 22:36:30|206.7|203.8|206.66|203.76|206.7|203.8|206.65|203.75|11
1652827000000|2022-05-17 22:36:40|206.65|203.75|206.69|203.79|206.69|203.79|206.65|203.75|7
1652827010000|2022-05-17 22:36:50|206.68|203.78|206.54|203.64|206.68|203.78|206.54|203.64|10
1652827020000|2022-05-17 22:37:00|206.55|203.65|206.62|203.72|206.65|203.75|206.55|203.65|13
1652827030000|2022-05-17 22:37:10|206.61|203.71|206.71|203.81|206.72|203.82|206.61|203.71|9
1652827040000|2022-05-17 22:37:20|206.7|203.8|206.74|203.84|206.75|203.85|206.7|203.8|17
1652827050000|2022-05-17 22:37:30|206.75|203.85|206.79|203.89|206.8|203.9|206.74|203.84|12
1652827060000|2022-05-17 22:37:40|206.8|203.9|206.88|203.98|206.89|203.99|206.8|203.9|13
1652827070000|2022-05-17 22:37:50|206.89|203.99|206.84|203.94|206.89|203.99|206.84|203.94|9
1652827090000|2022-05-17 22:38:10|206.83|203.93|206.81|203.91|206.84|203.94|206.81|203.91|7
1652827100000|2022-05-17 22:38:20|206.82|203.92|206.85|203.95|206.85|203.95|206.82|203.92|6
1652827110000|2022-05-17 22:38:30|206.82|203.92|206.81|203.91|206.83|203.93|206.81|203.91|4
1652827120000|2022-05-17 22:38:40|206.82|203.92|206.77|203.87|206.82|203.92|206.76|203.86|8
1652827130000|2022-05-17 22:38:50|206.78|203.88|206.81|203.91|206.82|203.92|206.78|203.88|8
1652827140000|2022-05-17 22:39:00|206.79|203.89|206.78|203.88|206.8|203.9|206.76|203.86|11
1652827160000|2022-05-17 22:39:20|206.75|203.85|206.72|203.82|206.75|203.85|206.71|203.81|7
1652827170000|2022-05-17 22:39:30|206.75|203.85|206.75|203.85|206.76|203.86|206.75|203.85|5
1652827180000|2022-05-17 22:39:40|206.76|203.86|206.88|203.98|206.88|203.98|206.76|203.86|7
1652827190000|2022-05-17 22:39:50|206.89|203.99|206.85|203.95|206.89|203.99|206.84|203.94|9
1652827200000|2022-05-17 22:40:00|206.84|203.94|206.9|204|206.9|204|206.84|203.94|7
1652827210000|2022-05-17 22:40:10|206.93|204.03|206.91|204.01|206.94|204.04|206.9|204|8
1652827230000|2022-05-17 22:40:30|206.92|204.02|206.93|204.03|206.93|204.03|206.92|204.02|2
1652827240000|2022-05-17 22:40:40|206.9|204|206.89|203.99|206.92|204.02|206.88|203.98|9
1652827250000|2022-05-17 22:40:50|206.9|204|206.89|203.99|206.91|204.01|206.88|203.98|5
1652827260000|2022-05-17 22:41:00|206.85|203.95|206.66|203.76|206.85|203.95|206.66|203.76|12
1652827270000|2022-05-17 22:41:10|206.65|203.75|206.66|203.76|206.66|203.76|206.64|203.74|3
1652827280000|2022-05-17 22:41:20|206.67|203.77|206.66|203.76|206.67|203.77|206.63|203.73|4
1652827290000|2022-05-17 22:41:30|206.63|203.73|206.51|203.61|206.63|203.73|206.51|203.61|10
1652827300000|2022-05-17 22:41:40|206.52|203.62|206.51|203.61|206.53|203.63|206.51|203.61|3
1652827310000|2022-05-17 22:41:50|206.5|203.6|206.52|203.62|206.53|203.63|206.45|203.55|10
1652827320000|2022-05-17 22:42:00|206.49|203.59|206.49|203.59|206.5|203.6|206.49|203.59|3
1652827330000|2022-05-17 22:42:10|206.5|203.6|206.52|203.62|206.55|203.65|206.49|203.59|10
1652827340000|2022-05-17 22:42:20|206.53|203.63|206.5|203.6|206.53|203.63|206.49|203.59|3
1652827350000|2022-05-17 22:42:30|206.49|203.59|206.49|203.59|206.49|203.59|206.48|203.58|3
1652827360000|2022-05-17 22:42:40|206.51|203.61|206.5|203.6|206.52|203.62|206.49|203.59|4
1652827380000|2022-05-17 22:43:00|206.53|203.63|206.58|203.68|206.62|203.72|206.53|203.63|8
1652827390000|2022-05-17 22:43:10|206.59|203.69|206.54|203.64|206.61|203.71|206.53|203.63|8
1652827400000|2022-05-17 22:43:20|206.56|203.66|206.6|203.7|206.61|203.71|206.54|203.64|5
1652827410000|2022-05-17 22:43:30|206.64|203.74|206.66|203.76|206.66|203.76|206.63|203.73|4
1652827420000|2022-05-17 22:43:40|206.69|203.79|206.69|203.79|206.69|203.79|206.69|203.79|1
1652827430000|2022-05-17 22:43:50|206.66|203.76|206.64|203.74|206.66|203.76|206.63|203.73|7
1652827440000|2022-05-17 22:44:00|206.66|203.76|206.67|203.77|206.67|203.77|206.66|203.76|2
1652827450000|2022-05-17 22:44:10|206.68|203.78|206.66|203.76|206.68|203.78|206.66|203.76|2
1652827470000|2022-05-17 22:44:30|206.67|203.77|206.74|203.84|206.82|203.92|206.67|203.77|7
1652827480000|2022-05-17 22:44:40|206.75|203.85|206.69|203.79|206.77|203.87|206.69|203.79|6
1652827490000|2022-05-17 22:44:50|206.7|203.8|206.69|203.79|206.73|203.83|206.68|203.78|11
1652827500000|2022-05-17 22:45:00|206.71|203.81|206.91|204.01|206.91|204.01|206.71|203.81|16
1652827510000|2022-05-17 22:45:10|206.89|203.99|206.87|203.97|206.9|204|206.82|203.92|13
1652827520000|2022-05-17 22:45:20|206.86|203.96|206.87|203.97|206.87|203.97|206.82|203.92|6
1652827530000|2022-05-17 22:45:30|206.88|203.98|206.93|204.03|206.93|204.03|206.88|203.98|4
1652827540000|2022-05-17 22:45:40|206.94|204.04|206.93|204.03|206.95|204.05|206.87|203.97|15
1652827550000|2022-05-17 22:45:50|206.94|204.04|206.98|204.08|206.98|204.08|206.94|204.04|6
1652827560000|2022-05-17 22:46:00|206.99|204.09|207.2|204.3|207.2|204.3|206.99|204.09|13
1652827570000|2022-05-17 22:46:10|207.17|204.27|207.18|204.28|207.18|204.28|207.16|204.26|17
1652827580000|2022-05-17 22:46:20|207.19|204.29|207.19|204.29|207.19|204.29|207.19|204.29|1
1652827590000|2022-05-17 22:46:30|207.2|204.3|207.2|204.3|207.2|204.3|207.2|204.3|1
1652827600000|2022-05-17 22:46:40|207.21|204.31|207.58|204.68|207.62|204.72|207.21|204.31|20
1652827610000|2022-05-17 22:46:50|207.56|204.66|207.38|204.48|207.58|204.68|207.38|204.48|16
1652827620000|2022-05-17 22:47:00|207.39|204.49|207.34|204.44|207.39|204.49|207.32|204.42|13
1652827630000|2022-05-17 22:47:10|207.36|204.46|207.42|204.52|207.43|204.53|207.35|204.45|18
1652827640000|2022-05-17 22:47:20|207.43|204.53|207.46|204.56|207.47|204.57|207.42|204.52|10
1652827650000|2022-05-17 22:47:30|207.44|204.54|207.57|204.67|207.62|204.72|207.44|204.54|26
1652827660000|2022-05-17 22:47:40|207.58|204.68|207.34|204.44|207.58|204.68|207.34|204.44|18
1652827670000|2022-05-17 22:47:50|207.32|204.42|207.29|204.39|207.33|204.43|207.27|204.37|8
1652827680000|2022-05-17 22:48:00|207.28|204.38|207.41|204.51|207.43|204.53|207.28|204.38|9
1652827690000|2022-05-17 22:48:10|207.4|204.5|207.48|204.58|207.51|204.61|207.39|204.49|15
1652827700000|2022-05-17 22:48:20|207.49|204.59|207.5|204.6|207.52|204.62|207.49|204.59|5
1652827710000|2022-05-17 22:48:30|207.49|204.59|207.56|204.66|207.6|204.7|207.49|204.59|11
1652827720000|2022-05-17 22:48:40|207.57|204.67|207.64|204.74|207.64|204.74|207.57|204.67|6
1652827730000|2022-05-17 22:48:50|207.61|204.71|207.57|204.67|207.63|204.73|207.57|204.67|4
1652827740000|2022-05-17 22:49:00|207.52|204.62|207.48|204.58|207.52|204.62|207.43|204.53|15
1652827750000|2022-05-17 22:49:10|207.45|204.55|207.42|204.52|207.45|204.55|207.4|204.5|8
1652827760000|2022-05-17 22:49:20|207.4|204.5|207.4|204.5|207.4|204.5|207.4|204.5|1
1652827770000|2022-05-17 22:49:30|207.41|204.51|207.42|204.52|207.42|204.52|207.4|204.5|8
1652827780000|2022-05-17 22:49:40|207.46|204.56|207.46|204.56|207.52|204.62|207.44|204.54|8
1652827790000|2022-05-17 22:49:50|207.49|204.59|207.49|204.59|207.49|204.59|207.49|204.59|1
1652827800000|2022-05-17 22:50:00|207.46|204.56|207.4|204.5|207.46|204.56|207.39|204.49|11
1652827810000|2022-05-17 22:50:10|207.39|204.49|207.34|204.44|207.39|204.49|207.34|204.44|5
1652827820000|2022-05-17 22:50:20|207.33|204.43|207.3|204.4|207.33|204.43|207.29|204.39|9
1652827830000|2022-05-17 22:50:30|207.28|204.38|207.18|204.28|207.28|204.38|207.18|204.28|3
1652827840000|2022-05-17 22:50:40|207.19|204.29|207.06|204.16|207.19|204.29|207.06|204.16|9
1652827850000|2022-05-17 22:50:50|207.07|204.17|207.07|204.17|207.07|204.17|207.07|204.17|1
1652827860000|2022-05-17 22:51:00|207.06|204.16|207.06|204.16|207.06|204.16|207.06|204.16|1
1652827870000|2022-05-17 22:51:10|207.05|204.15|207.12|204.22|207.12|204.22|207.05|204.15|6
1652827880000|2022-05-17 22:51:20|207.14|204.24|207.19|204.29|207.22|204.32|207.14|204.24|14
1652827890000|2022-05-17 22:51:30|207.2|204.3|207.2|204.3|207.22|204.32|207.18|204.28|5
1652827900000|2022-05-17 22:51:40|207.21|204.31|207.39|204.49|207.39|204.49|207.21|204.31|12
1652827910000|2022-05-17 22:51:50|207.38|204.48|207.37|204.47|207.38|204.48|207.36|204.46|9
1652827920000|2022-05-17 22:52:00|207.35|204.45|207.21|204.31|207.35|204.45|207.21|204.31|14
1652827930000|2022-05-17 22:52:10|207.22|204.32|207.1|204.2|207.22|204.32|207.05|204.15|12
1652827940000|2022-05-17 22:52:20|207.11|204.21|207.1|204.2|207.11|204.21|207.1|204.2|6
1652827950000|2022-05-17 22:52:30|207.09|204.19|207.11|204.21|207.11|204.21|207.06|204.16|5
1652827960000|2022-05-17 22:52:40|207.12|204.22|207.2|204.3|207.21|204.31|207.11|204.21|9
1652827970000|2022-05-17 22:52:50|207.19|204.29|207.2|204.3|207.2|204.3|207.16|204.26|8
1652827980000|2022-05-17 22:53:00|207.19|204.29|207.16|204.26|207.25|204.35|207.16|204.26|11
1652827990000|2022-05-17 22:53:10|207.17|204.27|207.2|204.3|207.2|204.3|207.17|204.27|13
1652828000000|2022-05-17 22:53:20|207.19|204.29|207.33|204.43|207.33|204.43|207.19|204.29|13
1652828010000|2022-05-17 22:53:30|207.34|204.44|207.34|204.44|207.34|204.44|207.34|204.44|1
1652828030000|2022-05-17 22:53:50|207.35|204.45|207.37|204.47|207.37|204.47|207.35|204.45|5
1652828040000|2022-05-17 22:54:00|207.36|204.46|207.34|204.44|207.36|204.46|207.33|204.43|4
1652828060000|2022-05-17 22:54:20|207.33|204.43|207.3|204.4|207.33|204.43|207.29|204.39|4
1652828070000|2022-05-17 22:54:30|207.29|204.39|207.24|204.34|207.29|204.39|207.23|204.33|6
1652828080000|2022-05-17 22:54:40|207.23|204.33|207.18|204.28|207.23|204.33|207.15|204.25|9
1652828090000|2022-05-17 22:54:50|207.17|204.27|207.04|204.14|207.17|204.27|207.04|204.14|7
1652828100000|2022-05-17 22:55:00|207.03|204.13|206.93|204.03|207.03|204.13|206.9|204|9
1652828110000|2022-05-17 22:55:10|206.92|204.02|206.95|204.05|206.95|204.05|206.91|204.01|4
1652828120000|2022-05-17 22:55:20|206.94|204.04|206.94|204.04|206.94|204.04|206.93|204.03|3
1652828130000|2022-05-17 22:55:30|206.93|204.03|206.94|204.04|206.94|204.04|206.93|204.03|4
1652828140000|2022-05-17 22:55:40|206.93|204.03|206.88|203.98|206.93|204.03|206.87|203.97|3
1652828150000|2022-05-17 22:55:50|206.89|203.99|206.88|203.98|206.89|203.99|206.88|203.98|2
1652828160000|2022-05-17 22:56:00|206.86|203.96|206.83|203.93|206.86|203.96|206.83|203.93|3
1652828170000|2022-05-17 22:56:10|206.85|203.95|206.99|204.09|207.02|204.12|206.84|203.94|11
1652828180000|2022-05-17 22:56:20|206.97|204.07|206.88|203.98|206.97|204.07|206.88|203.98|9
1652828190000|2022-05-17 22:56:30|206.87|203.97|206.88|203.98|206.89|203.99|206.87|203.97|3
1652828200000|2022-05-17 22:56:40|206.87|203.97|206.86|203.96|206.87|203.97|206.86|203.96|2
1652828210000|2022-05-17 22:56:50|206.89|203.99|206.83|203.93|206.96|204.06|206.83|203.93|12
1652828220000|2022-05-17 22:57:00|206.84|203.94|206.93|204.03|206.94|204.04|206.84|203.94|10
1652828230000|2022-05-17 22:57:10|206.94|204.04|206.87|203.97|206.94|204.04|206.86|203.96|6
1652828240000|2022-05-17 22:57:20|206.83|203.93|206.84|203.94|206.85|203.95|206.82|203.92|8
1652828250000|2022-05-17 22:57:30|206.83|203.93|206.84|203.94|206.88|203.98|206.83|203.93|19
1652828260000|2022-05-17 22:57:40|206.86|203.96|206.85|203.95|206.86|203.96|206.85|203.95|2
1652828270000|2022-05-17 22:57:50|206.84|203.94|206.85|203.95|206.87|203.97|206.83|203.93|10
1652828280000|2022-05-17 22:58:00|206.87|203.97|206.86|203.96|206.87|203.97|206.84|203.94|4
1652828290000|2022-05-17 22:58:10|206.85|203.95|206.84|203.94|206.85|203.95|206.84|203.94|2
1652828330000|2022-05-17 22:58:50|206.93|204.03|207.06|204.16|207.06|204.16|206.93|204.03|6
1652828340000|2022-05-17 22:59:00|207.07|204.17|207.18|204.28|207.18|204.28|207.07|204.17|13
1652828350000|2022-05-17 22:59:10|207.23|204.33|207.39|204.49|207.43|204.53|207.23|204.33|21
1652828360000|2022-05-17 22:59:20|207.42|204.52|207.5|204.6|207.5|204.6|207.42|204.52|10
1652828370000|2022-05-17 22:59:30|207.49|204.59|207.23|204.33|207.49|204.59|207.21|204.31|12
1652828380000|2022-05-17 22:59:40|207.22|204.32|207.21|204.31|207.22|204.32|207.21|204.31|4
1652828390000|2022-05-17 22:59:50|207.23|204.33|207.25|204.35|207.27|204.37|207.23|204.33|6
1652828400000|2022-05-17 23:00:00|207.24|204.34|207.33|204.43|207.33|204.43|207.24|204.34|14
1652828410000|2022-05-17 23:00:10|207.34|204.44|207.47|204.57|207.49|204.59|207.34|204.44|12
1652828420000|2022-05-17 23:00:20|207.48|204.58|207.51|204.61|207.51|204.61|207.47|204.57|9
1652828430000|2022-05-17 23:00:30|207.52|204.62|207.52|204.62|207.55|204.65|207.52|204.62|4
1652828440000|2022-05-17 23:00:40|207.49|204.59|207.49|204.59|207.5|204.6|207.41|204.51|16
1652828450000|2022-05-17 23:00:50|207.51|204.61|207.49|204.59|207.51|204.61|207.46|204.56|10
1652828460000|2022-05-17 23:01:00|207.46|204.56|207.45|204.55|207.46|204.56|207.44|204.54|3
1652828470000|2022-05-17 23:01:10|207.46|204.56|207.49|204.59|207.53|204.63|207.45|204.55|17
1652828480000|2022-05-17 23:01:20|207.5|204.6|207.49|204.59|207.53|204.63|207.47|204.57|18
1652828490000|2022-05-17 23:01:30|207.5|204.6|207.73|204.83|207.73|204.83|207.49|204.59|16
1652828500000|2022-05-17 23:01:40|207.74|204.84|207.9|205|207.9|205|207.73|204.83|14
1652828510000|2022-05-17 23:01:50|207.89|204.99|207.94|205.04|208.03|205.13|207.89|204.99|13
1652828520000|2022-05-17 23:02:00|207.92|205.02|207.82|204.92|207.92|205.02|207.82|204.92|13
1652828530000|2022-05-17 23:02:10|207.81|204.91|207.76|204.86|207.87|204.97|207.75|204.85|19
1652828540000|2022-05-17 23:02:20|207.77|204.87|207.69|204.79|207.8|204.9|207.69|204.79|14
1652828550000|2022-05-17 23:02:30|207.71|204.81|207.78|204.88|207.81|204.91|207.69|204.79|13
1652828560000|2022-05-17 23:02:40|207.79|204.89|207.78|204.88|207.91|205.01|207.78|204.88|17
1652828570000|2022-05-17 23:02:50|207.79|204.89|207.68|204.78|207.81|204.91|207.67|204.77|8
1652828580000|2022-05-17 23:03:00|207.69|204.79|207.68|204.78|207.7|204.8|207.68|204.78|5
1652828590000|2022-05-17 23:03:10|207.67|204.77|207.53|204.63|207.68|204.78|207.53|204.63|13
1652828600000|2022-05-17 23:03:20|207.52|204.62|207.59|204.69|207.59|204.69|207.52|204.62|5
1652828610000|2022-05-17 23:03:30|207.57|204.67|207.59|204.69|207.68|204.78|207.55|204.65|19
1652828620000|2022-05-17 23:03:40|207.58|204.68|207.6|204.7|207.6|204.7|207.58|204.68|2
1652828630000|2022-05-17 23:03:50|207.61|204.71|207.54|204.64|207.62|204.72|207.52|204.62|10
1652828640000|2022-05-17 23:04:00|207.57|204.67|207.65|204.75|207.67|204.77|207.57|204.67|13
1652828650000|2022-05-17 23:04:10|207.66|204.76|207.7|204.8|207.71|204.81|207.66|204.76|7
1652828660000|2022-05-17 23:04:20|207.71|204.81|207.79|204.89|207.79|204.89|207.71|204.81|5
1652828670000|2022-05-17 23:04:30|207.8|204.9|207.82|204.92|207.83|204.93|207.79|204.89|8
1652828680000|2022-05-17 23:04:40|207.83|204.93|207.86|204.96|207.88|204.98|207.81|204.91|10
1652828690000|2022-05-17 23:04:50|207.85|204.95|207.83|204.93|207.85|204.95|207.72|204.82|20
1652828700000|2022-05-17 23:05:00|207.82|204.92|207.86|204.96|207.86|204.96|207.79|204.89|20
1652828710000|2022-05-17 23:05:10|207.85|204.95|207.84|204.94|207.85|204.95|207.82|204.92|17
1652828720000|2022-05-17 23:05:20|207.85|204.95|207.88|204.98|207.88|204.98|207.82|204.92|16
1652828730000|2022-05-17 23:05:30|207.89|204.99|208.03|205.13|208.07|205.17|207.89|204.99|24
1652828740000|2022-05-17 23:05:40|208.05|205.15|208.05|205.15|208.06|205.16|208.02|205.12|8
1652828750000|2022-05-17 23:05:50|208.06|205.16|208.04|205.14|208.06|205.16|208.01|205.11|8
1652828760000|2022-05-17 23:06:00|208.05|205.15|208.21|205.31|208.21|205.31|208.05|205.15|23
1652828770000|2022-05-17 23:06:10|208.22|205.32|208.23|205.33|208.26|205.36|208.21|205.31|17
1652828780000|2022-05-17 23:06:20|208.24|205.34|208.27|205.37|208.27|205.37|208.14|205.24|16
1652828790000|2022-05-17 23:06:30|208.25|205.35|208.13|205.23|208.26|205.36|208.13|205.23|10
1652828800000|2022-05-17 23:06:40|208.14|205.24|208.08|205.18|208.14|205.24|208.08|205.18|7
1652828810000|2022-05-17 23:06:50|208.07|205.17|208.28|205.38|208.3|205.4|208.07|205.17|17
1652828820000|2022-05-17 23:07:00|208.29|205.39|208.11|205.21|208.29|205.39|208.06|205.16|16
1652828830000|2022-05-17 23:07:10|208.12|205.22|208.24|205.34|208.26|205.36|208.12|205.22|21
1652828840000|2022-05-17 23:07:20|208.21|205.31|208.21|205.31|208.28|205.38|208.19|205.29|14
1652828850000|2022-05-17 23:07:30|208.2|205.3|208.04|205.14|208.2|205.3|208.01|205.11|21
1652828860000|2022-05-17 23:07:40|208.05|205.15|207.97|205.07|208.13|205.23|207.97|205.07|13
1652828870000|2022-05-17 23:07:50|207.96|205.06|207.89|204.99|207.97|205.07|207.89|204.99|12
1652828880000|2022-05-17 23:08:00|207.9|205|207.93|205.03|207.94|205.04|207.87|204.97|16
1652828890000|2022-05-17 23:08:10|207.92|205.02|208.05|205.15|208.06|205.16|207.92|205.02|13
1652828900000|2022-05-17 23:08:20|208.06|205.16|208.07|205.17|208.1|205.2|208.04|205.14|11
1652828910000|2022-05-17 23:08:30|208.06|205.16|208.04|205.14|208.11|205.21|208.03|205.13|14
1652828920000|2022-05-17 23:08:40|208.01|205.11|208.06|205.16|208.1|205.2|208.01|205.11|14
1652828930000|2022-05-17 23:08:50|208.05|205.15|207.98|205.08|208.07|205.17|207.98|205.08|7
1652828940000|2022-05-17 23:09:00|207.97|205.07|207.95|205.05|208|205.1|207.88|204.98|21
1652828950000|2022-05-17 23:09:10|207.94|205.04|207.98|205.08|207.99|205.09|207.94|205.04|7
1652828960000|2022-05-17 23:09:20|208|205.1|208.12|205.22|208.14|205.24|208|205.1|14
1652828970000|2022-05-17 23:09:30|208.11|205.21|208.03|205.13|208.11|205.21|208.03|205.13|8
1652828980000|2022-05-17 23:09:40|208.02|205.12|207.84|204.94|208.19|205.29|207.83|204.93|25
1652828990000|2022-05-17 23:09:50|207.83|204.93|207.83|204.93|207.85|204.95|207.81|204.91|8
1652829000000|2022-05-17 23:10:00|207.82|204.92|207.82|204.92|207.83|204.93|207.81|204.91|5
1652829010000|2022-05-17 23:10:10|207.81|204.91|207.72|204.82|207.81|204.91|207.7|204.8|8
1652829020000|2022-05-17 23:10:20|207.71|204.81|207.74|204.84|207.75|204.85|207.65|204.75|12
1652829030000|2022-05-17 23:10:30|207.73|204.83|207.68|204.78|207.73|204.83|207.66|204.76|15
1652829040000|2022-05-17 23:10:40|207.69|204.79|207.67|204.77|207.69|204.79|207.66|204.76|7
1652829050000|2022-05-17 23:10:50|207.68|204.78|207.83|204.93|207.84|204.94|207.68|204.78|13
1652829060000|2022-05-17 23:11:00|207.82|204.92|207.85|204.95|207.94|205.04|207.82|204.92|16
1652829070000|2022-05-17 23:11:10|207.88|204.98|207.74|204.84|207.93|205.03|207.74|204.84|16
1652829080000|2022-05-17 23:11:20|207.77|204.87|207.81|204.91|207.81|204.91|207.76|204.86|16
1652829090000|2022-05-17 23:11:30|207.8|204.9|207.81|204.91|207.82|204.92|207.8|204.9|6
1652829100000|2022-05-17 23:11:40|207.8|204.9|207.8|204.9|207.84|204.94|207.8|204.9|11
1652829110000|2022-05-17 23:11:50|207.81|204.91|207.79|204.89|207.81|204.91|207.77|204.87|8
1652829120000|2022-05-17 23:12:00|207.8|204.9|207.81|204.91|207.84|204.94|207.8|204.9|7
1652829130000|2022-05-17 23:12:10|207.8|204.9|207.63|204.73|207.8|204.9|207.63|204.73|7
1652829140000|2022-05-17 23:12:20|207.62|204.72|207.53|204.63|207.62|204.72|207.53|204.63|3
1652829150000|2022-05-17 23:12:30|207.52|204.62|207.52|204.62|207.54|204.64|207.52|204.62|4
1652829160000|2022-05-17 23:12:40|207.53|204.63|207.47|204.57|207.53|204.63|207.46|204.56|6
1652829170000|2022-05-17 23:12:50|207.49|204.59|207.5|204.6|207.51|204.61|207.48|204.58|5
1652829180000|2022-05-17 23:13:00|207.49|204.59|207.48|204.58|207.51|204.61|207.48|204.58|4
1652829190000|2022-05-17 23:13:10|207.49|204.59|207.58|204.68|207.58|204.68|207.49|204.59|9
1652829200000|2022-05-17 23:13:20|207.54|204.64|207.65|204.75|207.65|204.75|207.51|204.61|12
1652829210000|2022-05-17 23:13:30|207.66|204.76|207.71|204.81|207.71|204.81|207.66|204.76|12
1652829220000|2022-05-17 23:13:40|207.72|204.82|207.95|205.05|208|205.1|207.72|204.82|15
1652829230000|2022-05-17 23:13:50|207.97|205.07|207.66|204.76|207.97|205.07|207.66|204.76|16
1652829240000|2022-05-17 23:14:00|207.65|204.75|207.58|204.68|207.65|204.75|207.54|204.64|22
1652829250000|2022-05-17 23:14:10|207.54|204.64|207.48|204.58|207.54|204.64|207.47|204.57|18
1652829260000|2022-05-17 23:14:20|207.46|204.56|207.49|204.59|207.49|204.59|207.41|204.51|11
1652829270000|2022-05-17 23:14:30|207.51|204.61|207.56|204.66|207.58|204.68|207.51|204.61|12
1652829280000|2022-05-17 23:14:40|207.57|204.67|207.56|204.66|207.57|204.67|207.56|204.66|4
1652829290000|2022-05-17 23:14:50|207.57|204.67|207.58|204.68|207.58|204.68|207.57|204.67|4
1652829300000|2022-05-17 23:15:00|207.59|204.69|207.63|204.73|207.65|204.75|207.59|204.69|9
1652829310000|2022-05-17 23:15:10|207.64|204.74|207.75|204.85|207.77|204.87|207.64|204.74|17
1652829320000|2022-05-17 23:15:20|207.76|204.86|207.92|205.02|208.07|205.17|207.76|204.86|18
1652829330000|2022-05-17 23:15:30|207.95|205.05|207.97|205.07|208.01|205.11|207.95|205.05|13
1652829340000|2022-05-17 23:15:40|207.98|205.08|207.94|205.04|207.98|205.08|207.94|205.04|4
1652829350000|2022-05-17 23:15:50|207.95|205.05|208.08|205.18|208.09|205.19|207.95|205.05|13
1652829360000|2022-05-17 23:16:00|208.09|205.19|208.08|205.18|208.1|205.2|208.08|205.18|3
1652829370000|2022-05-17 23:16:10|208.09|205.19|208.09|205.19|208.1|205.2|208.09|205.19|3
1652829380000|2022-05-17 23:16:20|208.1|205.2|207.99|205.09|208.1|205.2|207.99|205.09|7
1652829390000|2022-05-17 23:16:30|208.01|205.11|208.08|205.18|208.08|205.18|208|205.1|9
1652829400000|2022-05-17 23:16:40|208.07|205.17|208.13|205.23|208.13|205.23|208.07|205.17|5
1652829410000|2022-05-17 23:16:50|208.14|205.24|208.15|205.25|208.17|205.27|208.13|205.23|10
1652829420000|2022-05-17 23:17:00|208.13|205.23|208.12|205.22|208.13|205.23|208.12|205.22|2
1652829430000|2022-05-17 23:17:10|208.06|205.16|208.08|205.18|208.09|205.19|208.06|205.16|7
1652829440000|2022-05-17 23:17:20|208.09|205.19|208.15|205.25|208.15|205.25|208.09|205.19|5
1652829450000|2022-05-17 23:17:30|208.13|205.23|208.22|205.32|208.22|205.32|208.13|205.23|7
1652829460000|2022-05-17 23:17:40|208.23|205.33|208.29|205.39|208.29|205.39|208.23|205.33|6
1652829470000|2022-05-17 23:17:50|208.27|205.37|208.17|205.27|208.3|205.4|208.16|205.26|17
1652829480000|2022-05-17 23:18:00|208.18|205.28|208.09|205.19|208.18|205.28|208.05|205.15|21
1652829490000|2022-05-17 23:18:10|208.1|205.2|208.1|205.2|208.12|205.22|208.08|205.18|6
1652829500000|2022-05-17 23:18:20|208.06|205.16|208.07|205.17|208.1|205.2|208.05|205.15|9
1652829510000|2022-05-17 23:18:30|208.08|205.18|208.08|205.18|208.1|205.2|208.08|205.18|5
1652829520000|2022-05-17 23:18:40|208.06|205.16|208.17|205.27|208.17|205.27|208.05|205.15|10
1652829530000|2022-05-17 23:18:50|208.16|205.26|208.13|205.23|208.16|205.26|208.11|205.21|8
1652829540000|2022-05-17 23:19:00|208.08|205.18|208.08|205.18|208.08|205.18|208.04|205.14|7
1652829550000|2022-05-17 23:19:10|208.07|205.17|208.04|205.14|208.07|205.17|208.04|205.14|5
1652829560000|2022-05-17 23:19:20|207.97|205.07|207.78|204.88|207.97|205.07|207.78|204.88|10
1652829570000|2022-05-17 23:19:30|207.77|204.87|207.78|204.88|207.8|204.9|207.77|204.87|5
1652829580000|2022-05-17 23:19:40|207.77|204.87|207.65|204.75|207.77|204.87|207.62|204.72|12
1652829590000|2022-05-17 23:19:50|207.64|204.74|207.63|204.73|207.64|204.74|207.61|204.71|9
1652829600000|2022-05-17 23:20:00|207.67|204.77|207.91|205.01|207.92|205.02|207.67|204.77|16
1652829610000|2022-05-17 23:20:10|207.92|205.02|208.1|205.2|208.11|205.21|207.92|205.02|17
1652829620000|2022-05-17 23:20:20|208.11|205.21|208.11|205.21|208.12|205.22|208.1|205.2|7
1652829630000|2022-05-17 23:20:30|208.1|205.2|208.07|205.17|208.1|205.2|208.07|205.17|6
1652829640000|2022-05-17 23:20:40|208.08|205.18|208.07|205.17|208.09|205.19|208.07|205.17|8
1652829650000|2022-05-17 23:20:50|208.05|205.15|208.01|205.11|208.06|205.16|208.01|205.11|5
1652829660000|2022-05-17 23:21:00|208|205.1|207.96|205.06|208|205.1|207.83|204.93|23
1652829670000|2022-05-17 23:21:10|207.95|205.05|207.97|205.07|207.97|205.07|207.92|205.02|16
1652829680000|2022-05-17 23:21:20|207.99|205.09|208.03|205.13|208.05|205.15|207.99|205.09|8
1652829690000|2022-05-17 23:21:30|208.04|205.14|207.7|204.8|208.04|205.14|207.66|204.76|13
1652829700000|2022-05-17 23:21:40|207.71|204.81|207.68|204.78|207.71|204.81|207.63|204.73|14
1652829710000|2022-05-17 23:21:50|207.69|204.79|207.77|204.87|207.82|204.92|207.69|204.79|14
1652829720000|2022-05-17 23:22:00|207.78|204.88|207.77|204.87|207.79|204.89|207.77|204.87|4
1652829730000|2022-05-17 23:22:10|207.76|204.86|207.98|205.08|207.98|205.08|207.76|204.86|18
1652829740000|2022-05-17 23:22:20|207.96|205.06|208.02|205.12|208.03|205.13|207.95|205.05|11
1652829750000|2022-05-17 23:22:30|208|205.1|207.87|204.97|208|205.1|207.84|204.94|12
1652829760000|2022-05-17 23:22:40|207.86|204.96|208|205.1|208.07|205.17|207.86|204.96|19
1652829770000|2022-05-17 23:22:50|207.99|205.09|208|205.1|208.01|205.11|207.99|205.09|4
1652829780000|2022-05-17 23:23:00|207.94|205.04|207.97|205.07|207.97|205.07|207.94|205.04|12
1652829790000|2022-05-17 23:23:10|207.96|205.06|208|205.1|208|205.1|207.95|205.05|13
1652829800000|2022-05-17 23:23:20|207.97|205.07|208.09|205.19|208.09|205.19|207.94|205.04|14
1652829810000|2022-05-17 23:23:30|208.07|205.17|208.02|205.12|208.07|205.17|208.02|205.12|7
1652829820000|2022-05-17 23:23:40|208|205.1|207.94|205.04|208|205.1|207.9|205|10
1652829830000|2022-05-17 23:23:50|207.93|205.03|207.74|204.84|207.93|205.03|207.72|204.82|10
1652829840000|2022-05-17 23:24:00|207.73|204.83|207.71|204.81|207.75|204.85|207.71|204.81|9
1652829850000|2022-05-17 23:24:10|207.7|204.8|207.66|204.76|207.72|204.82|207.66|204.76|6
1652829860000|2022-05-17 23:24:20|207.67|204.77|207.78|204.88|207.79|204.89|207.66|204.76|13
1652829870000|2022-05-17 23:24:30|207.77|204.87|207.77|204.87|207.78|204.88|207.74|204.84|7
1652829880000|2022-05-17 23:24:40|207.76|204.86|207.83|204.93|207.84|204.94|207.75|204.85|8
1652829890000|2022-05-17 23:24:50|207.84|204.94|207.87|204.97|207.9|205|207.84|204.94|13
1652829900000|2022-05-17 23:25:00|207.88|204.98|207.88|204.98|207.89|204.99|207.87|204.97|9
1652829910000|2022-05-17 23:25:10|207.87|204.97|207.87|204.97|207.88|204.98|207.87|204.97|5
1652829920000|2022-05-17 23:25:20|207.84|204.94|207.85|204.95|207.85|204.95|207.84|204.94|2
1652829930000|2022-05-17 23:25:30|207.86|204.96|207.92|205.02|207.93|205.03|207.86|204.96|13
1652829940000|2022-05-17 23:25:40|207.93|205.03|208.17|205.27|208.22|205.32|207.9|205|17
1652829950000|2022-05-17 23:25:50|208.16|205.26|208.07|205.17|208.2|205.3|208.07|205.17|11
1652829960000|2022-05-17 23:26:00|208.05|205.15|207.87|204.97|208.05|205.15|207.86|204.96|15
1652829970000|2022-05-17 23:26:10|207.88|204.98|207.84|204.94|207.89|204.99|207.83|204.93|11
1652829980000|2022-05-17 23:26:20|207.83|204.93|207.81|204.91|207.83|204.93|207.81|204.91|3
1652829990000|2022-05-17 23:26:30|207.79|204.89|207.8|204.9|207.82|204.92|207.79|204.89|9
1652830000000|2022-05-17 23:26:40|207.79|204.89|207.76|204.86|207.79|204.89|207.76|204.86|6
1652830010000|2022-05-17 23:26:50|207.67|204.77|207.91|205.01|207.92|205.02|207.66|204.76|18
1652830020000|2022-05-17 23:27:00|207.94|205.04|207.94|205.04|207.97|205.07|207.93|205.03|12
1652830030000|2022-05-17 23:27:10|207.93|205.03|207.91|205.01|207.93|205.03|207.88|204.98|8
1652830040000|2022-05-17 23:27:20|207.92|205.02|207.93|205.03|207.95|205.05|207.89|204.99|15
1652830050000|2022-05-17 23:27:30|207.9|205|207.88|204.98|207.92|205.02|207.88|204.98|7
1652830060000|2022-05-17 23:27:40|207.86|204.96|207.78|204.88|207.88|204.98|207.77|204.87|9
1652830070000|2022-05-17 23:27:50|207.79|204.89|207.76|204.86|207.82|204.92|207.76|204.86|10
1652830080000|2022-05-17 23:28:00|207.77|204.87|207.85|204.95|207.87|204.97|207.77|204.87|10
1652830090000|2022-05-17 23:28:10|207.83|204.93|207.86|204.96|207.92|205.02|207.83|204.93|13
1652830100000|2022-05-17 23:28:20|207.87|204.97|207.85|204.95|207.89|204.99|207.84|204.94|7
1652830110000|2022-05-17 23:28:30|207.86|204.96|207.87|204.97|207.87|204.97|207.86|204.96|2
1652830120000|2022-05-17 23:28:40|207.88|204.98|207.92|205.02|207.92|205.02|207.87|204.97|7
1652830130000|2022-05-17 23:28:50|207.96|205.06|208.04|205.14|208.04|205.14|207.96|205.06|12
1652830140000|2022-05-17 23:29:00|208.06|205.16|208.21|205.31|208.21|205.31|208.05|205.15|13
1652830150000|2022-05-17 23:29:10|208.2|205.3|208.17|205.27|208.2|205.3|208.14|205.24|5
1652830160000|2022-05-17 23:29:20|208.16|205.26|208.02|205.12|208.24|205.34|208.02|205.12|12
1652830170000|2022-05-17 23:29:30|207.99|205.09|208.1|205.2|208.1|205.2|207.99|205.09|14
1652830180000|2022-05-17 23:29:40|208.14|205.24|208.18|205.28|208.2|205.3|208.14|205.24|8
1652830190000|2022-05-17 23:29:50|208.19|205.29|208.16|205.26|208.2|205.3|208.16|205.26|5
1652830200000|2022-05-17 23:30:00|208.17|205.27|208.12|205.22|208.17|205.27|208.12|205.22|7
1652830210000|2022-05-17 23:30:10|208.14|205.24|208.03|205.13|208.14|205.24|208.03|205.13|16
1652830220000|2022-05-17 23:30:20|208.02|205.12|207.93|205.03|208.02|205.12|207.92|205.02|8
1652830230000|2022-05-17 23:30:30|207.92|205.02|207.87|204.97|207.92|205.02|207.87|204.97|5
1652830240000|2022-05-17 23:30:40|207.88|204.98|207.89|204.99|207.9|205|207.88|204.98|4
1652830250000|2022-05-17 23:30:50|207.88|204.98|207.87|204.97|207.88|204.98|207.87|204.97|2
1652830260000|2022-05-17 23:31:00|207.78|204.88|207.88|204.98|207.88|204.98|207.78|204.88|14
1652830270000|2022-05-17 23:31:10|207.91|205.01|207.94|205.04|207.94|205.04|207.91|205.01|12
1652830280000|2022-05-17 23:31:20|207.98|205.08|207.95|205.05|207.99|205.09|207.95|205.05|8
1652830290000|2022-05-17 23:31:30|207.97|205.07|208.05|205.15|208.06|205.16|207.97|205.07|6
1652830300000|2022-05-17 23:31:40|208.06|205.16|207.95|205.05|208.06|205.16|207.95|205.05|9
1652830310000|2022-05-17 23:31:50|207.94|205.04|207.87|204.97|207.96|205.06|207.87|204.97|13
1652830320000|2022-05-17 23:32:00|207.88|204.98|207.98|205.08|207.98|205.08|207.88|204.98|11
1652830330000|2022-05-17 23:32:10|207.97|205.07|208|205.1|208.04|205.14|207.97|205.07|13
1652830340000|2022-05-17 23:32:20|207.99|205.09|207.9|205|207.99|205.09|207.9|205|11
1652830350000|2022-05-17 23:32:30|207.91|205.01|207.82|204.92|207.91|205.01|207.82|204.92|11
1652830360000|2022-05-17 23:32:40|207.75|204.85|207.68|204.78|207.75|204.85|207.68|204.78|4
1652830370000|2022-05-17 23:32:50|207.69|204.79|207.69|204.79|207.7|204.8|207.69|204.79|5
1652830380000|2022-05-17 23:33:00|207.7|204.8|207.68|204.78|207.7|204.8|207.68|204.78|7
1652830390000|2022-05-17 23:33:10|207.69|204.79|207.7|204.8|207.72|204.82|207.69|204.79|8
1652830400000|2022-05-17 23:33:20|207.69|204.79|207.68|204.78|207.69|204.79|207.68|204.78|2
1652830410000|2022-05-17 23:33:30|207.69|204.79|207.71|204.81|207.72|204.82|207.69|204.79|8
1652830420000|2022-05-17 23:33:40|207.7|204.8|207.83|204.93|207.83|204.93|207.7|204.8|11
1652830430000|2022-05-17 23:33:50|207.82|204.92|207.76|204.86|207.82|204.92|207.76|204.86|2
1652830440000|2022-05-17 23:34:00|207.74|204.84|207.78|204.88|207.79|204.89|207.74|204.84|4
1652830450000|2022-05-17 23:34:10|207.79|204.89|207.77|204.87|207.8|204.9|207.77|204.87|6
1652830460000|2022-05-17 23:34:20|207.76|204.86|207.76|204.86|207.76|204.86|207.75|204.85|5
1652830470000|2022-05-17 23:34:30|207.77|204.87|207.76|204.86|207.77|204.87|207.76|204.86|2
1652830480000|2022-05-17 23:34:40|207.75|204.85|207.59|204.69|207.75|204.85|207.59|204.69|10
1652830490000|2022-05-17 23:34:50|207.58|204.68|207.56|204.66|207.59|204.69|207.56|204.66|5
1652830500000|2022-05-17 23:35:00|207.55|204.65|207.66|204.76|207.68|204.78|207.54|204.64|14
1652830510000|2022-05-17 23:35:10|207.65|204.75|207.63|204.73|207.65|204.75|207.61|204.71|5
1652830520000|2022-05-17 23:35:20|207.62|204.72|207.6|204.7|207.62|204.72|207.58|204.68|10
1652830530000|2022-05-17 23:35:30|207.61|204.71|207.67|204.77|207.67|204.77|207.61|204.71|4
1652830540000|2022-05-17 23:35:40|207.66|204.76|207.62|204.72|207.66|204.76|207.6|204.7|7
1652830550000|2022-05-17 23:35:50|207.63|204.73|207.67|204.77|207.67|204.77|207.63|204.73|5
1652830560000|2022-05-17 23:36:00|207.68|204.78|207.51|204.61|207.68|204.78|207.49|204.59|16
1652830570000|2022-05-17 23:36:10|207.5|204.6|207.68|204.78|207.72|204.82|207.5|204.6|19
1652830580000|2022-05-17 23:36:20|207.67|204.77|207.45|204.55|207.67|204.77|207.44|204.54|14
1652830590000|2022-05-17 23:36:30|207.44|204.54|207.29|204.39|207.44|204.54|207.28|204.38|12
1652830600000|2022-05-17 23:36:40|207.3|204.4|207.3|204.4|207.32|204.42|207.28|204.38|12
1652830610000|2022-05-17 23:36:50|207.34|204.44|207.39|204.49|207.39|204.49|207.34|204.44|3
1652830620000|2022-05-17 23:37:00|207.43|204.53|207.48|204.58|207.5|204.6|207.43|204.53|8
1652830630000|2022-05-17 23:37:10|207.49|204.59|207.37|204.47|207.49|204.59|207.34|204.44|12
1652830640000|2022-05-17 23:37:20|207.32|204.42|207.31|204.41|207.32|204.42|207.31|204.41|4
1652830650000|2022-05-17 23:37:30|207.29|204.39|207.29|204.39|207.33|204.43|207.27|204.37|14
1652830660000|2022-05-17 23:37:40|207.26|204.36|207.26|204.36|207.26|204.36|207.25|204.35|3
1652830670000|2022-05-17 23:37:50|207.25|204.35|207.16|204.26|207.25|204.35|207.14|204.24|12
1652830680000|2022-05-17 23:38:00|207.12|204.22|207.1|204.2|207.12|204.22|207.08|204.18|9
1652830690000|2022-05-17 23:38:10|207.09|204.19|207.09|204.19|207.09|204.19|207.06|204.16|5
1652830700000|2022-05-17 23:38:20|207.08|204.18|207.03|204.13|207.08|204.18|207.01|204.11|10
1652830710000|2022-05-17 23:38:30|207.02|204.12|207.13|204.23|207.14|204.24|207.02|204.12|6
1652830720000|2022-05-17 23:38:40|207.12|204.22|207.08|204.18|207.12|204.22|207.06|204.16|7
1652830730000|2022-05-17 23:38:50|207.06|204.16|207.08|204.18|207.08|204.18|207.05|204.15|9
1652830740000|2022-05-17 23:39:00|207.07|204.17|207.2|204.3|207.21|204.31|207.07|204.17|10
1652830750000|2022-05-17 23:39:10|207.21|204.31|207.17|204.27|207.22|204.32|207.17|204.27|5
1652830760000|2022-05-17 23:39:20|207.16|204.26|207.27|204.37|207.29|204.39|207.16|204.26|9
1652830770000|2022-05-17 23:39:30|207.28|204.38|207.15|204.25|207.29|204.39|207.15|204.25|15
1652830780000|2022-05-17 23:39:40|207.12|204.22|207.1|204.2|207.14|204.24|207.08|204.18|12
1652830790000|2022-05-17 23:39:50|207.11|204.21|207.24|204.34|207.24|204.34|207.11|204.21|17
1652830800000|2022-05-17 23:40:00|207.25|204.35|207.24|204.34|207.31|204.41|207.24|204.34|8
1652830810000|2022-05-17 23:40:10|207.23|204.33|207.25|204.35|207.25|204.35|207.21|204.31|10
1652830820000|2022-05-17 23:40:20|207.28|204.38|207.3|204.4|207.3|204.4|207.28|204.38|7
1652830830000|2022-05-17 23:40:30|207.31|204.41|207.4|204.5|207.4|204.5|207.31|204.41|9
1652830840000|2022-05-17 23:40:40|207.41|204.51|207.56|204.66|207.56|204.66|207.41|204.51|9
1652830850000|2022-05-17 23:40:50|207.53|204.63|207.54|204.64|207.55|204.65|207.52|204.62|6
1652830860000|2022-05-17 23:41:00|207.55|204.65|207.66|204.76|207.66|204.76|207.52|204.62|13
1652830870000|2022-05-17 23:41:10|207.67|204.77|207.82|204.92|207.82|204.92|207.67|204.77|9
1652830880000|2022-05-17 23:41:20|207.83|204.93|207.77|204.87|207.83|204.93|207.77|204.87|3
1652830890000|2022-05-17 23:41:30|207.69|204.79|207.49|204.59|207.7|204.8|207.49|204.59|13
1652830900000|2022-05-17 23:41:40|207.5|204.6|207.52|204.62|207.55|204.65|207.5|204.6|7
1652830910000|2022-05-17 23:41:50|207.53|204.63|207.53|204.63|207.53|204.63|207.45|204.55|11
1652830920000|2022-05-17 23:42:00|207.54|204.64|207.63|204.73|207.64|204.74|207.54|204.64|10
1652830930000|2022-05-17 23:42:10|207.61|204.71|207.62|204.72|207.64|204.74|207.61|204.71|6
1652830940000|2022-05-17 23:42:20|207.63|204.73|207.68|204.78|207.71|204.81|207.63|204.73|10
1652830950000|2022-05-17 23:42:30|207.67|204.77|207.62|204.72|207.67|204.77|207.61|204.71|11
1652830960000|2022-05-17 23:42:40|207.63|204.73|207.71|204.81|207.71|204.81|207.63|204.73|5
1652830970000|2022-05-17 23:42:50|207.7|204.8|207.72|204.82|207.73|204.83|207.69|204.79|8
1652830980000|2022-05-17 23:43:00|207.73|204.83|207.77|204.87|207.77|204.87|207.73|204.83|5
1652830990000|2022-05-17 23:43:10|207.78|204.88|207.85|204.95|207.92|205.02|207.77|204.87|11
1652831000000|2022-05-17 23:43:20|207.86|204.96|207.93|205.03|207.93|205.03|207.86|204.96|5
1652831010000|2022-05-17 23:43:30|207.9|205|207.89|204.99|207.91|205.01|207.89|204.99|5
1652831020000|2022-05-17 23:43:40|207.9|205|207.77|204.87|207.9|205|207.76|204.86|10
1652831030000|2022-05-17 23:43:50|207.78|204.88|207.67|204.77|207.78|204.88|207.67|204.77|9
1652831040000|2022-05-17 23:44:00|207.68|204.78|207.76|204.86|207.76|204.86|207.68|204.78|13
1652831050000|2022-05-17 23:44:10|207.74|204.84|207.71|204.81|207.74|204.84|207.68|204.78|10
1652831060000|2022-05-17 23:44:20|207.75|204.85|207.83|204.93|207.83|204.93|207.75|204.85|12
1652831070000|2022-05-17 23:44:30|207.8|204.9|207.67|204.77|207.82|204.92|207.65|204.75|14
1652831080000|2022-05-17 23:44:40|207.68|204.78|207.65|204.75|207.7|204.8|207.64|204.74|9
1652831090000|2022-05-17 23:44:50|207.64|204.74|207.58|204.68|207.65|204.75|207.57|204.67|6
1652831100000|2022-05-17 23:45:00|207.57|204.67|207.48|204.58|207.57|204.67|207.43|204.53|19
1652831110000|2022-05-17 23:45:10|207.49|204.59|207.7|204.8|207.7|204.8|207.49|204.59|12
1652831120000|2022-05-17 23:45:20|207.73|204.83|207.73|204.83|207.74|204.84|207.72|204.82|4
1652831130000|2022-05-17 23:45:30|207.72|204.82|207.76|204.86|207.76|204.86|207.71|204.81|6
1652831140000|2022-05-17 23:45:40|207.75|204.85|207.83|204.93|207.83|204.93|207.71|204.81|19
1652831150000|2022-05-17 23:45:50|207.91|205.01|207.98|205.08|208|205.1|207.91|205.01|12
1652831160000|2022-05-17 23:46:00|207.99|205.09|208.01|205.11|208.03|205.13|207.97|205.07|11
1652831170000|2022-05-17 23:46:10|208.02|205.12|208.08|205.18|208.08|205.18|207.98|205.08|13
1652831180000|2022-05-17 23:46:20|208.09|205.19|208.11|205.21|208.11|205.21|208.08|205.18|8
1652831190000|2022-05-17 23:46:30|208.1|205.2|208.17|205.27|208.17|205.27|208.1|205.2|7
1652831200000|2022-05-17 23:46:40|208.18|205.28|208.38|205.48|208.38|205.48|208.18|205.28|11
1652831210000|2022-05-17 23:46:50|208.39|205.49|208.4|205.5|208.42|205.52|208.38|205.48|6
1652831220000|2022-05-17 23:47:00|208.39|205.49|208.4|205.5|208.43|205.53|208.39|205.49|8
1652831230000|2022-05-17 23:47:10|208.37|205.47|208.39|205.49|208.39|205.49|208.37|205.47|5
1652831240000|2022-05-17 23:47:20|208.4|205.5|208.36|205.46|208.4|205.5|208.36|205.46|12
1652831250000|2022-05-17 23:47:30|208.34|205.44|208.34|205.44|208.38|205.48|208.34|205.44|9
1652831260000|2022-05-17 23:47:40|208.35|205.45|208.22|205.32|208.35|205.45|208.21|205.31|14
1652831270000|2022-05-17 23:47:50|208.21|205.31|208.18|205.28|208.24|205.34|208.15|205.25|13
1652831280000|2022-05-17 23:48:00|208.17|205.27|208.26|205.36|208.3|205.4|208.17|205.27|18
1652831290000|2022-05-17 23:48:10|208.25|205.35|208.25|205.35|208.26|205.36|208.25|205.35|3
1652831300000|2022-05-17 23:48:20|208.27|205.37|208.19|205.29|208.32|205.42|208.19|205.29|12
1652831310000|2022-05-17 23:48:30|208.18|205.28|208.17|205.27|208.18|205.28|208.09|205.19|14
1652831320000|2022-05-17 23:48:40|208.18|205.28|208.1|205.2|208.19|205.29|208.09|205.19|12
1652831330000|2022-05-17 23:48:50|208.09|205.19|208.06|205.16|208.09|205.19|208.04|205.14|7
1652831340000|2022-05-17 23:49:00|208.05|205.15|207.97|205.07|208.05|205.15|207.97|205.07|10
1652831350000|2022-05-17 23:49:10|207.96|205.06|207.81|204.91|207.96|205.06|207.81|204.91|13
1652831360000|2022-05-17 23:49:20|207.8|204.9|207.76|204.86|207.8|204.9|207.76|204.86|2
1652831370000|2022-05-17 23:49:30|207.78|204.88|207.78|204.88|207.81|204.91|207.78|204.88|5
1652831380000|2022-05-17 23:49:40|207.77|204.87|207.77|204.87|207.78|204.88|207.75|204.85|5
1652831390000|2022-05-17 23:49:50|207.76|204.86|207.77|204.87|207.77|204.87|207.76|204.86|2
1652831400000|2022-05-17 23:50:00|207.78|204.88|207.77|204.87|207.81|204.91|207.76|204.86|13
1652831410000|2022-05-17 23:50:10|207.78|204.88|207.89|204.99|207.9|205|207.78|204.88|11
1652831420000|2022-05-17 23:50:20|207.9|205|207.98|205.08|207.98|205.08|207.9|205|7
1652831430000|2022-05-17 23:50:30|207.97|205.07|207.98|205.08|207.98|205.08|207.96|205.06|4
1652831450000|2022-05-17 23:50:50|207.99|205.09|208.01|205.11|208.01|205.11|207.99|205.09|2
1652831460000|2022-05-17 23:51:00|208.02|205.12|208.04|205.14|208.04|205.14|208.02|205.12|3
1652831470000|2022-05-17 23:51:10|208.1|205.2|208.28|205.38|208.28|205.38|208.1|205.2|7
1652831480000|2022-05-17 23:51:20|208.29|205.39|208.31|205.41|208.31|205.41|208.28|205.38|6
1652831490000|2022-05-17 23:51:30|208.32|205.42|208.26|205.36|208.32|205.42|208.26|205.36|5
1652831500000|2022-05-17 23:51:40|208.16|205.26|208.07|205.17|208.16|205.26|208.05|205.15|9
1652831510000|2022-05-17 23:51:50|208.06|205.16|208.05|205.15|208.08|205.18|208.05|205.15|6
1652831520000|2022-05-17 23:52:00|208.04|205.14|208.01|205.11|208.04|205.14|208.01|205.11|2
1652831530000|2022-05-17 23:52:10|208|205.1|207.98|205.08|208|205.1|207.97|205.07|4
1652831540000|2022-05-17 23:52:20|208|205.1|208.05|205.15|208.05|205.15|208|205.1|9
1652831550000|2022-05-17 23:52:30|208.07|205.17|208.19|205.29|208.2|205.3|208.07|205.17|10
1652831560000|2022-05-17 23:52:40|208.2|205.3|208.21|205.31|208.23|205.33|208.2|205.3|8
1652831570000|2022-05-17 23:52:50|208.16|205.26|208.1|205.2|208.16|205.26|208.09|205.19|8
1652831580000|2022-05-17 23:53:00|208.09|205.19|208.09|205.19|208.1|205.2|208.09|205.19|5
1652831590000|2022-05-17 23:53:10|208.1|205.2|208.1|205.2|208.1|205.2|208.09|205.19|3
1652831600000|2022-05-17 23:53:20|208.09|205.19|208.06|205.16|208.09|205.19|208.06|205.16|4
1652831610000|2022-05-17 23:53:30|208.08|205.18|208.09|205.19|208.1|205.2|208.07|205.17|8
1652831620000|2022-05-17 23:53:40|208.08|205.18|208.09|205.19|208.09|205.19|208.08|205.18|2
1652831630000|2022-05-17 23:53:50|208.08|205.18|208.05|205.15|208.08|205.18|208.05|205.15|4
1652831640000|2022-05-17 23:54:00|208.03|205.13|207.95|205.05|208.03|205.13|207.95|205.05|3
1652831650000|2022-05-17 23:54:10|207.97|205.07|207.97|205.07|207.97|205.07|207.97|205.07|1
1652831660000|2022-05-17 23:54:20|207.99|205.09|207.98|205.08|207.99|205.09|207.98|205.08|2
1652831670000|2022-05-17 23:54:30|207.97|205.07|207.98|205.08|207.98|205.08|207.96|205.06|4
1652831680000|2022-05-17 23:54:40|208|205.1|208|205.1|208.02|205.12|207.99|205.09|8
1652831690000|2022-05-17 23:54:50|207.99|205.09|208.13|205.23|208.13|205.23|207.99|205.09|14
1652831700000|2022-05-17 23:55:00|208.14|205.24|208.15|205.25|208.17|205.27|208.14|205.24|9
1652831710000|2022-05-17 23:55:10|208.16|205.26|208.13|205.23|208.16|205.26|208.13|205.23|6
1652831720000|2022-05-17 23:55:20|208.12|205.22|208.12|205.22|208.13|205.23|208.01|205.11|17
1652831730000|2022-05-17 23:55:30|208.11|205.21|208.14|205.24|208.14|205.24|208.05|205.15|14
1652831740000|2022-05-17 23:55:40|208.13|205.23|208.22|205.32|208.24|205.34|208.13|205.23|11
1652831750000|2022-05-17 23:55:50|208.21|205.31|208.21|205.31|208.22|205.32|208.2|205.3|7
1652831760000|2022-05-17 23:56:00|208.22|205.32|208.4|205.5|208.43|205.53|208.22|205.32|10
1652831770000|2022-05-17 23:56:10|208.39|205.49|208.4|205.5|208.4|205.5|208.39|205.49|2
1652831780000|2022-05-17 23:56:20|208.38|205.48|208.26|205.36|208.38|205.48|208.26|205.36|12
1652831800000|2022-05-17 23:56:40|208.29|205.39|208.26|205.36|208.34|205.44|208.26|205.36|6
1652831810000|2022-05-17 23:56:50|208.27|205.37|208.14|205.24|208.3|205.4|208.14|205.24|12
1652831820000|2022-05-17 23:57:00|208.13|205.23|208.11|205.21|208.13|205.23|208.06|205.16|13
1652831830000|2022-05-17 23:57:10|208.1|205.2|208.03|205.13|208.11|205.21|208.03|205.13|16
1652831840000|2022-05-17 23:57:20|208.06|205.16|208.05|205.15|208.07|205.17|208.05|205.15|4
1652831850000|2022-05-17 23:57:30|208.03|205.13|208.02|205.12|208.03|205.13|207.99|205.09|7
1652831860000|2022-05-17 23:57:40|208.01|205.11|208.03|205.13|208.05|205.15|208|205.1|10
1652831870000|2022-05-17 23:57:50|208.05|205.15|208|205.1|208.05|205.15|208|205.1|6
1652831880000|2022-05-17 23:58:00|208.02|205.12|208.02|205.12|208.03|205.13|208.01|205.11|4
1652831890000|2022-05-17 23:58:10|208.01|205.11|207.9|205|208.02|205.12|207.89|204.99|8
1652831900000|2022-05-17 23:58:20|207.93|205.03|207.88|204.98|207.94|205.04|207.88|204.98|9
1652831910000|2022-05-17 23:58:30|207.89|204.99|207.89|204.99|207.91|205.01|207.89|204.99|6
1652831920000|2022-05-17 23:58:40|207.91|205.01|207.9|205|207.91|205.01|207.9|205|2
1652831930000|2022-05-17 23:58:50|207.91|205.01|207.97|205.07|207.97|205.07|207.91|205.01|7
1652831940000|2022-05-17 23:59:00|207.98|205.08|208.12|205.22|208.12|205.22|207.98|205.08|10
1652831950000|2022-05-17 23:59:10|208.13|205.23|208.13|205.23|208.13|205.23|208.13|205.23|1
1652831960000|2022-05-17 23:59:20|208.14|205.24|208.2|205.3|208.2|205.3|208.14|205.24|3
1652831970000|2022-05-17 23:59:30|208.13|205.23|208.13|205.23|208.13|205.23|208.12|205.22|3
1652831980000|2022-05-17 23:59:40|208.14|205.24|208.16|205.26|208.16|205.26|208.14|205.24|5
1652831990000|2022-05-17 23:59:50|208.14|205.24|208.14|205.24|208.14|205.24|208.12|205.22|3
1652832000000|2022-05-18 00:00:00|208.13|205.23|208.13|205.23|208.13|205.23|208.13|205.23|1
1652832010000|2022-05-18 00:00:10|208.14|205.24|208.14|205.24|208.2|205.3|208.14|205.24|8
1652832020000|2022-05-18 00:00:20|208.16|205.26|208.09|205.19|208.16|205.26|208.09|205.19|14
1652832030000|2022-05-18 00:00:30|208.08|205.18|207.92|205.02|208.08|205.18|207.92|205.02|14
1652832040000|2022-05-18 00:00:40|207.93|205.03|207.95|205.05|207.95|205.05|207.92|205.02|8
1652832050000|2022-05-18 00:00:50|207.96|205.06|208.06|205.16|208.1|205.2|207.95|205.05|16
1652832060000|2022-05-18 00:01:00|208.05|205.15|208.02|205.12|208.05|205.15|208.01|205.11|9
1652832070000|2022-05-18 00:01:10|208.03|205.13|208.08|205.18|208.14|205.24|208.03|205.13|14
1652832080000|2022-05-18 00:01:20|208.06|205.16|208.13|205.23|208.13|205.23|208.06|205.16|13
1652832090000|2022-05-18 00:01:30|208.11|205.21|208.15|205.25|208.15|205.25|208.09|205.19|13
1652832100000|2022-05-18 00:01:40|208.16|205.26|208.42|205.52|208.42|205.52|208.16|205.26|26
1652832110000|2022-05-18 00:01:50|208.43|205.53|208.72|205.82|208.76|205.86|208.41|205.51|21
1652832120000|2022-05-18 00:02:00|208.71|205.81|208.5|205.6|208.71|205.81|208.42|205.52|20
1652832130000|2022-05-18 00:02:10|208.49|205.59|208.74|205.84|208.74|205.84|208.49|205.59|25
1652832140000|2022-05-18 00:02:20|208.76|205.86|208.79|205.89|208.83|205.93|208.67|205.77|18
1652832150000|2022-05-18 00:02:30|208.9|206|208.9|206|208.93|206.03|208.86|205.96|12
1652832160000|2022-05-18 00:02:40|208.92|206.02|209.01|206.11|209.01|206.11|208.9|206|12
1652832170000|2022-05-18 00:02:50|209.02|206.12|208.95|206.05|209.02|206.12|208.94|206.04|13
1652832180000|2022-05-18 00:03:00|208.92|206.02|208.9|206|208.94|206.04|208.89|205.99|9
1652832190000|2022-05-18 00:03:10|208.89|205.99|208.91|206.01|208.92|206.02|208.88|205.98|7
1652832200000|2022-05-18 00:03:20|208.92|206.02|208.72|205.82|208.92|206.02|208.72|205.82|14
1652832210000|2022-05-18 00:03:30|208.75|205.85|208.64|205.74|208.75|205.85|208.64|205.74|8
1652832230000|2022-05-18 00:03:50|208.65|205.75|208.78|205.88|208.83|205.93|208.65|205.75|20
1652832240000|2022-05-18 00:04:00|208.76|205.86|208.83|205.93|208.86|205.96|208.7|205.8|14
1652832250000|2022-05-18 00:04:10|208.84|205.94|208.81|205.91|208.84|205.94|208.81|205.91|3
1652832260000|2022-05-18 00:04:20|208.75|205.85|208.7|205.8|208.75|205.85|208.7|205.8|8
1652832270000|2022-05-18 00:04:30|208.73|205.83|208.71|205.81|208.74|205.84|208.71|205.81|6
1652832280000|2022-05-18 00:04:40|208.72|205.82|208.61|205.71|208.74|205.84|208.61|205.71|8
1652832290000|2022-05-18 00:04:50|208.62|205.72|208.81|205.91|208.82|205.92|208.61|205.71|19
1652832300000|2022-05-18 00:05:00|208.82|205.92|208.89|205.99|208.92|206.02|208.82|205.92|12
1652832310000|2022-05-18 00:05:10|208.9|206|208.93|206.03|208.97|206.07|208.9|206|15
1652832320000|2022-05-18 00:05:20|208.94|206.04|209|206.1|209|206.1|208.93|206.03|15
1652832330000|2022-05-18 00:05:30|208.99|206.09|208.96|206.06|208.99|206.09|208.96|206.06|8
1652832340000|2022-05-18 00:05:40|208.97|206.07|208.98|206.08|208.98|206.08|208.96|206.06|10
1652832350000|2022-05-18 00:05:50|208.97|206.07|208.98|206.08|209|206.1|208.96|206.06|16
1652832360000|2022-05-18 00:06:00|208.97|206.07|209.21|206.31|209.21|206.31|208.95|206.05|15
1652832370000|2022-05-18 00:06:10|209.19|206.29|209.12|206.22|209.21|206.31|209.12|206.22|12
1652832380000|2022-05-18 00:06:20|209.11|206.21|209.15|206.25|209.15|206.25|209.08|206.18|20
1652832390000|2022-05-18 00:06:30|209.14|206.24|209.11|206.21|209.14|206.24|209.1|206.2|10
1652832400000|2022-05-18 00:06:40|209.1|206.2|209.05|206.15|209.14|206.24|209.02|206.12|23
1652832410000|2022-05-18 00:06:50|209.04|206.14|209.14|206.24|209.15|206.25|209.04|206.14|9
1652832420000|2022-05-18 00:07:00|209.15|206.25|209.16|206.26|209.17|206.27|209.1|206.2|14
1652832430000|2022-05-18 00:07:10|209.17|206.27|209.19|206.29|209.22|206.32|209.17|206.27|12
1652832440000|2022-05-18 00:07:20|209.2|206.3|209.25|206.35|209.26|206.36|209.2|206.3|11
1652832450000|2022-05-18 00:07:30|209.26|206.36|209.25|206.35|209.26|206.36|209.24|206.34|7
1652832460000|2022-05-18 00:07:40|209.26|206.36|209.56|206.66|209.58|206.68|209.26|206.36|20
1652832470000|2022-05-18 00:07:50|209.59|206.69|209.53|206.63|209.59|206.69|209.49|206.59|18
1652832480000|2022-05-18 00:08:00|209.52|206.62|209.79|206.89|210.08|207.18|209.51|206.61|29
1652832490000|2022-05-18 00:08:10|209.73|206.83|209.78|206.88|209.79|206.89|209.72|206.82|10
1652832500000|2022-05-18 00:08:20|209.8|206.9|209.79|206.89|209.82|206.92|209.78|206.88|9
1652832510000|2022-05-18 00:08:30|209.74|206.84|209.78|206.88|209.79|206.89|209.74|206.84|14
1652832520000|2022-05-18 00:08:40|209.79|206.89|209.8|206.9|209.81|206.91|209.79|206.89|10
1652832530000|2022-05-18 00:08:50|209.81|206.91|209.79|206.89|209.81|206.91|209.79|206.89|2
1652832540000|2022-05-18 00:09:00|209.78|206.88|209.79|206.89|209.79|206.89|209.77|206.87|3
1652832550000|2022-05-18 00:09:10|209.78|206.88|209.93|207.03|209.98|207.08|209.78|206.88|16
1652832560000|2022-05-18 00:09:20|209.97|207.07|210.14|207.24|210.15|207.25|209.97|207.07|21
1652832570000|2022-05-18 00:09:30|210.15|207.25|210.02|207.12|210.15|207.25|209.94|207.04|29
1652832580000|2022-05-18 00:09:40|210.01|207.11|210.08|207.18|210.1|207.2|210.01|207.11|17
1652832590000|2022-05-18 00:09:50|210.05|207.15|210.01|207.11|210.07|207.17|209.97|207.07|14
1652832600000|2022-05-18 00:10:00|209.98|207.08|210.03|207.13|210.08|207.18|209.98|207.08|23
1652832610000|2022-05-18 00:10:10|210.04|207.14|210.17|207.27|210.19|207.29|210.02|207.12|23
1652832620000|2022-05-18 00:10:20|210.18|207.28|210.17|207.27|210.2|207.3|210.14|207.24|23
1652832630000|2022-05-18 00:10:30|210.15|207.25|210.16|207.26|210.17|207.27|210.15|207.25|11
1652832640000|2022-05-18 00:10:40|210.2|207.3|210.18|207.28|210.2|207.3|210.18|207.28|2
1652832650000|2022-05-18 00:10:50|210.17|207.27|210.23|207.33|210.34|207.44|210.17|207.27|19
1652832660000|2022-05-18 00:11:00|210.24|207.34|210.18|207.28|210.24|207.34|210.14|207.24|20
1652832670000|2022-05-18 00:11:10|210.2|207.3|210.08|207.18|210.23|207.33|210.08|207.18|13
1652832680000|2022-05-18 00:11:20|210.1|207.2|210.18|207.28|210.18|207.28|210.08|207.18|7
1652832690000|2022-05-18 00:11:30|210.22|207.32|210.21|207.31|210.23|207.33|210.2|207.3|11
1652832700000|2022-05-18 00:11:40|210.2|207.3|210.05|207.15|210.2|207.3|210.04|207.14|8
1652832710000|2022-05-18 00:11:50|210.09|207.19|210.1|207.2|210.1|207.2|210.04|207.14|7
1652832720000|2022-05-18 00:12:00|210.09|207.19|210.11|207.21|210.17|207.27|210.09|207.19|8
1652832730000|2022-05-18 00:12:10|210.1|207.2|209.88|206.98|210.1|207.2|209.88|206.98|15
1652832740000|2022-05-18 00:12:20|209.83|206.93|210.1|207.2|210.12|207.22|209.68|206.78|22
1652832750000|2022-05-18 00:12:30|210.06|207.16|210.04|207.14|210.14|207.24|210.04|207.14|13
1652832760000|2022-05-18 00:12:40|210.03|207.13|210|207.1|210.05|207.15|209.99|207.09|17
1652832770000|2022-05-18 00:12:50|210.02|207.12|210.14|207.24|210.14|207.24|210.02|207.12|16
1652832780000|2022-05-18 00:13:00|210.11|207.21|210.2|207.3|210.2|207.3|210.11|207.21|12
1652832790000|2022-05-18 00:13:10|210.19|207.29|210.1|207.2|210.21|207.31|210.1|207.2|15
1652832800000|2022-05-18 00:13:20|210.11|207.21|210.11|207.21|210.12|207.22|210.1|207.2|5
1652832810000|2022-05-18 00:13:30|210.12|207.22|210.1|207.2|210.12|207.22|210.1|207.2|3
1652832820000|2022-05-18 00:13:40|210.05|207.15|210.08|207.18|210.09|207.19|210.05|207.15|4
1652832830000|2022-05-18 00:13:50|210.07|207.17|210.08|207.18|210.08|207.18|210.07|207.17|4
1652832840000|2022-05-18 00:14:00|210.09|207.19|209.98|207.08|210.1|207.2|209.98|207.08|10
1652832850000|2022-05-18 00:14:10|209.94|207.04|209.96|207.06|209.96|207.06|209.93|207.03|6
1652832860000|2022-05-18 00:14:20|209.97|207.07|210.02|207.12|210.02|207.12|209.95|207.05|7
1652832870000|2022-05-18 00:14:30|210.01|207.11|210.12|207.22|210.12|207.22|209.98|207.08|19
1652832880000|2022-05-18 00:14:40|210.11|207.21|210.08|207.18|210.11|207.21|210.07|207.17|5
1652832890000|2022-05-18 00:14:50|210.1|207.2|210.06|207.16|210.11|207.21|210.06|207.16|7
1652832900000|2022-05-18 00:15:00|210.07|207.17|210.14|207.24|210.17|207.27|210.05|207.15|15
1652832910000|2022-05-18 00:15:10|210.15|207.25|210.09|207.19|210.15|207.25|210.09|207.19|7
1652832920000|2022-05-18 00:15:20|210.06|207.16|210.07|207.17|210.07|207.17|210|207.1|14
1652832930000|2022-05-18 00:15:30|210.06|207.16|209.93|207.03|210.07|207.17|209.89|206.99|12
1652832940000|2022-05-18 00:15:40|209.91|207.01|209.79|206.89|209.91|207.01|209.79|206.89|18
1652832950000|2022-05-18 00:15:50|209.8|206.9|209.81|206.91|209.82|206.92|209.8|206.9|5
1652832960000|2022-05-18 00:16:00|209.82|206.92|209.8|206.9|209.84|206.94|209.8|206.9|12
1652832970000|2022-05-18 00:16:10|209.81|206.91|209.81|206.91|209.83|206.93|209.81|206.91|7
1652832980000|2022-05-18 00:16:20|209.8|206.9|209.79|206.89|209.82|206.92|209.79|206.89|5
1652832990000|2022-05-18 00:16:30|209.78|206.88|209.78|206.88|209.78|206.88|209.78|206.88|1
1652833000000|2022-05-18 00:16:40|209.77|206.87|209.8|206.9|209.82|206.92|209.77|206.87|5
1652833010000|2022-05-18 00:16:50|209.81|206.91|209.83|206.93|209.83|206.93|209.81|206.91|4
1652833020000|2022-05-18 00:17:00|209.82|206.92|209.83|206.93|209.83|206.93|209.81|206.91|6
1652833030000|2022-05-18 00:17:10|209.82|206.92|209.75|206.85|209.82|206.92|209.74|206.84|10
1652833040000|2022-05-18 00:17:20|209.73|206.83|209.72|206.82|209.74|206.84|209.72|206.82|9
1652833050000|2022-05-18 00:17:30|209.73|206.83|209.75|206.85|209.75|206.85|209.73|206.83|5
1652833060000|2022-05-18 00:17:40|209.73|206.83|209.72|206.82|209.74|206.84|209.69|206.79|9
1652833070000|2022-05-18 00:17:50|209.71|206.81|209.7|206.8|209.72|206.82|209.7|206.8|4
1652833080000|2022-05-18 00:18:00|209.69|206.79|209.6|206.7|209.69|206.79|209.6|206.7|4
1652833090000|2022-05-18 00:18:10|209.59|206.69|209.63|206.73|209.64|206.74|209.59|206.69|7
1652833100000|2022-05-18 00:18:20|209.64|206.74|209.79|206.89|209.79|206.89|209.63|206.73|15
1652833110000|2022-05-18 00:18:30|209.76|206.86|209.9|207|209.9|207|209.76|206.86|14
1652833120000|2022-05-18 00:18:40|209.89|206.99|210.05|207.15|210.06|207.16|209.89|206.99|11
1652833130000|2022-05-18 00:18:50|210.03|207.13|210.02|207.12|210.08|207.18|209.99|207.09|13
1652833140000|2022-05-18 00:19:00|210.03|207.13|210.03|207.13|210.04|207.14|210.03|207.13|3
1652833150000|2022-05-18 00:19:10|210.04|207.14|210.1|207.2|210.1|207.2|210.02|207.12|12
1652833160000|2022-05-18 00:19:20|210.08|207.18|210.11|207.21|210.13|207.23|210.07|207.17|13
1652833170000|2022-05-18 00:19:30|210.12|207.22|210.23|207.33|210.27|207.37|210.12|207.22|21
1652833180000|2022-05-18 00:19:40|210.22|207.32|210.15|207.25|210.23|207.33|210.12|207.22|18
1652833190000|2022-05-18 00:19:50|210.14|207.24|210.16|207.26|210.16|207.26|210.12|207.22|10
1652833200000|2022-05-18 00:20:00|210.18|207.28|210.2|207.3|210.27|207.37|210.15|207.25|24
1652833210000|2022-05-18 00:20:10|210.21|207.31|210.15|207.25|210.22|207.32|210.13|207.23|14
1652833220000|2022-05-18 00:20:20|210.14|207.24|210.14|207.24|210.16|207.26|210.13|207.23|8
1652833230000|2022-05-18 00:20:30|210.13|207.23|209.98|207.08|210.14|207.24|209.98|207.08|14
1652833240000|2022-05-18 00:20:40|209.97|207.07|209.96|207.06|209.99|207.09|209.95|207.05|21
1652833250000|2022-05-18 00:20:50|209.97|207.07|209.96|207.06|209.97|207.07|209.92|207.02|15
1652833260000|2022-05-18 00:21:00|209.93|207.03|209.97|207.07|210|207.1|209.93|207.03|10
1652833270000|2022-05-18 00:21:10|209.98|207.08|209.99|207.09|210|207.1|209.98|207.08|5
1652833280000|2022-05-18 00:21:20|210|207.1|210.08|207.18|210.14|207.24|209.99|207.09|19
1652833290000|2022-05-18 00:21:30|210.09|207.19|210.06|207.16|210.11|207.21|210.03|207.13|12
1652833300000|2022-05-18 00:21:40|210.05|207.15|209.99|207.09|210.05|207.15|209.99|207.09|5
1652833310000|2022-05-18 00:21:50|209.98|207.08|210.04|207.14|210.05|207.15|209.98|207.08|7
1652833320000|2022-05-18 00:22:00|210.05|207.15|210.05|207.15|210.08|207.18|210.03|207.13|13
1652833330000|2022-05-18 00:22:10|210.04|207.14|210.04|207.14|210.05|207.15|210.02|207.12|9
1652833340000|2022-05-18 00:22:20|210.02|207.12|210|207.1|210.03|207.13|210|207.1|5
1652833350000|2022-05-18 00:22:30|210.01|207.11|209.94|207.04|210.01|207.11|209.94|207.04|5
1652833360000|2022-05-18 00:22:40|209.93|207.03|209.88|206.98|209.93|207.03|209.88|206.98|6
1652833370000|2022-05-18 00:22:50|209.87|206.97|209.95|207.05|209.95|207.05|209.87|206.97|8
1652833380000|2022-05-18 00:23:00|209.92|207.02|209.88|206.98|209.93|207.03|209.88|206.98|6
1652833390000|2022-05-18 00:23:10|209.87|206.97|209.81|206.91|209.87|206.97|209.81|206.91|5
1652833400000|2022-05-18 00:23:20|209.8|206.9|209.77|206.87|209.8|206.9|209.67|206.77|12
1652833410000|2022-05-18 00:23:30|209.75|206.85|209.71|206.81|209.84|206.94|209.71|206.81|17
1652833420000|2022-05-18 00:23:40|209.68|206.78|209.72|206.82|209.72|206.82|209.68|206.78|9
1652833430000|2022-05-18 00:23:50|209.71|206.81|209.68|206.78|209.72|206.82|209.68|206.78|6
1652833440000|2022-05-18 00:24:00|209.69|206.79|209.71|206.81|209.73|206.83|209.69|206.79|14
1652833450000|2022-05-18 00:24:10|209.72|206.82|209.72|206.82|209.73|206.83|209.72|206.82|3
1652833460000|2022-05-18 00:24:20|209.73|206.83|209.7|206.8|209.73|206.83|209.7|206.8|5
1652833470000|2022-05-18 00:24:30|209.68|206.78|209.71|206.81|209.71|206.81|209.67|206.77|8
1652833480000|2022-05-18 00:24:40|209.7|206.8|209.7|206.8|209.72|206.82|209.69|206.79|8
1652833490000|2022-05-18 00:24:50|209.71|206.81|209.69|206.79|209.73|206.83|209.69|206.79|8
1652833500000|2022-05-18 00:25:00|209.68|206.78|209.67|206.77|209.69|206.79|209.67|206.77|4
1652833510000|2022-05-18 00:25:10|209.69|206.79|209.66|206.76|209.69|206.79|209.66|206.76|5
1652833520000|2022-05-18 00:25:20|209.68|206.78|209.58|206.68|209.68|206.78|209.57|206.67|7
1652833530000|2022-05-18 00:25:30|209.57|206.67|209.52|206.62|209.57|206.67|209.5|206.6|9
1652833540000|2022-05-18 00:25:40|209.51|206.61|209.51|206.61|209.51|206.61|209.51|206.61|1
1652833550000|2022-05-18 00:25:50|209.53|206.63|209.52|206.62|209.53|206.63|209.52|206.62|4
1652833560000|2022-05-18 00:26:00|209.53|206.63|209.47|206.57|209.53|206.63|209.47|206.57|7
1652833570000|2022-05-18 00:26:10|209.48|206.58|209.37|206.47|209.48|206.58|209.37|206.47|8
1652833580000|2022-05-18 00:26:20|209.35|206.45|209.35|206.45|209.38|206.48|209.35|206.45|5
1652833590000|2022-05-18 00:26:30|209.36|206.46|209.34|206.44|209.37|206.47|209.34|206.44|5
1652833600000|2022-05-18 00:26:40|209.32|206.42|209.25|206.35|209.32|206.42|209.25|206.35|5
1652833610000|2022-05-18 00:26:50|209.27|206.37|209.37|206.47|209.37|206.47|209.25|206.35|16
1652833620000|2022-05-18 00:27:00|209.39|206.49|209.54|206.64|209.59|206.69|209.39|206.49|28
1652833630000|2022-05-18 00:27:10|209.53|206.63|209.46|206.56|209.53|206.63|209.46|206.56|8
1652833640000|2022-05-18 00:27:20|209.48|206.58|209.49|206.59|209.51|206.61|209.47|206.57|12
1652833660000|2022-05-18 00:27:40|209.48|206.58|209.48|206.58|209.49|206.59|209.46|206.56|6
1652833670000|2022-05-18 00:27:50|209.49|206.59|209.49|206.59|209.51|206.61|209.49|206.59|4
1652833680000|2022-05-18 00:28:00|209.5|206.6|209.49|206.59|209.53|206.63|209.46|206.56|14
1652833690000|2022-05-18 00:28:10|209.5|206.6|209.52|206.62|209.52|206.62|209.5|206.6|6
1652833700000|2022-05-18 00:28:20|209.5|206.6|209.51|206.61|209.52|206.62|209.49|206.59|11
1652833710000|2022-05-18 00:28:30|209.5|206.6|209.52|206.62|209.53|206.63|209.49|206.59|9
1652833720000|2022-05-18 00:28:40|209.53|206.63|209.43|206.53|209.53|206.63|209.42|206.52|14
1652833730000|2022-05-18 00:28:50|209.44|206.54|209.45|206.55|209.47|206.57|209.44|206.54|5
1652833740000|2022-05-18 00:29:00|209.47|206.57|209.41|206.51|209.47|206.57|209.35|206.45|12
1652833750000|2022-05-18 00:29:10|209.42|206.52|209.43|206.53|209.48|206.58|209.42|206.52|11
1652833760000|2022-05-18 00:29:20|209.44|206.54|209.39|206.49|209.44|206.54|209.39|206.49|3
1652833770000|2022-05-18 00:29:30|209.38|206.48|209.38|206.48|209.4|206.5|209.38|206.48|6
1652833780000|2022-05-18 00:29:40|209.37|206.47|209.39|206.49|209.39|206.49|209.37|206.47|3
1652833790000|2022-05-18 00:29:50|209.38|206.48|209.38|206.48|209.38|206.48|209.37|206.47|3
1652833800000|2022-05-18 00:30:00|209.37|206.47|209.3|206.4|209.37|206.47|209.29|206.39|13
1652833810000|2022-05-18 00:30:10|209.29|206.39|209.54|206.64|209.6|206.7|209.09|206.19|24
1652833820000|2022-05-18 00:30:20|209.49|206.59|209.42|206.52|209.51|206.61|209.42|206.52|17
1652833830000|2022-05-18 00:30:30|209.44|206.54|209.56|206.66|209.56|206.66|209.42|206.52|22
1652833840000|2022-05-18 00:30:40|209.55|206.65|209.56|206.66|209.58|206.68|209.53|206.63|12
1652833850000|2022-05-18 00:30:50|209.55|206.65|209.41|206.51|209.55|206.65|209.41|206.51|9
1652833860000|2022-05-18 00:31:00|209.43|206.53|209.38|206.48|209.43|206.53|209.37|206.47|11
1652833870000|2022-05-18 00:31:10|209.37|206.47|209.32|206.42|209.37|206.47|209.3|206.4|13
1652833880000|2022-05-18 00:31:20|209.31|206.41|209.24|206.34|209.31|206.41|209.24|206.34|9
1652833890000|2022-05-18 00:31:30|209.23|206.33|209.23|206.33|209.31|206.41|209.23|206.33|8
1652833900000|2022-05-18 00:31:40|209.22|206.32|209.21|206.31|209.23|206.33|209.21|206.31|4
1652833910000|2022-05-18 00:31:50|209.2|206.3|209.22|206.32|209.22|206.32|209.18|206.28|9
1652833920000|2022-05-18 00:32:00|209.24|206.34|209.22|206.32|209.24|206.34|209.18|206.28|11
1652833930000|2022-05-18 00:32:10|209.23|206.33|209.2|206.3|209.24|206.34|209.19|206.29|8
1652833940000|2022-05-18 00:32:20|209.21|206.31|209.23|206.33|209.24|206.34|209.21|206.31|8
1652833950000|2022-05-18 00:32:30|209.24|206.34|209.11|206.21|209.24|206.34|209.11|206.21|12
1652833960000|2022-05-18 00:32:40|209.12|206.22|209.04|206.14|209.13|206.23|209.03|206.13|6
1652833970000|2022-05-18 00:32:50|209.01|206.11|208.99|206.09|209.01|206.11|208.98|206.08|7
1652833980000|2022-05-18 00:33:00|209|206.1|209.03|206.13|209.04|206.14|208.99|206.09|10
1652833990000|2022-05-18 00:33:10|209.04|206.14|209.17|206.27|209.17|206.27|209.04|206.14|6
1652834000000|2022-05-18 00:33:20|209.16|206.26|209.16|206.26|209.17|206.27|209.15|206.25|5
1652834010000|2022-05-18 00:33:30|209.15|206.25|209.11|206.21|209.15|206.25|209.11|206.21|9
1652834020000|2022-05-18 00:33:40|209.08|206.18|209.09|206.19|209.09|206.19|209.07|206.17|8
1652834030000|2022-05-18 00:33:50|209.08|206.18|209.02|206.12|209.08|206.18|208.98|206.08|8
1652834040000|2022-05-18 00:34:00|209.05|206.15|209.35|206.45|209.39|206.49|209.05|206.15|18
1652834050000|2022-05-18 00:34:10|209.42|206.52|209.44|206.54|209.47|206.57|209.39|206.49|15
1652834060000|2022-05-18 00:34:20|209.45|206.55|209.6|206.7|209.63|206.73|209.44|206.54|20
1652834070000|2022-05-18 00:34:30|209.54|206.64|209.42|206.52|209.57|206.67|209.42|206.52|20
1652834080000|2022-05-18 00:34:40|209.4|206.5|209.44|206.54|209.47|206.57|209.4|206.5|8
1652834090000|2022-05-18 00:34:50|209.45|206.55|209.46|206.56|209.46|206.56|209.34|206.44|24
1652834100000|2022-05-18 00:35:00|209.47|206.57|209.42|206.52|209.49|206.59|209.42|206.52|12
1652834110000|2022-05-18 00:35:10|209.41|206.51|209.34|206.44|209.41|206.51|209.29|206.39|15
1652834120000|2022-05-18 00:35:20|209.35|206.45|209.27|206.37|209.36|206.46|209.21|206.31|15
1652834130000|2022-05-18 00:35:30|209.26|206.36|209.19|206.29|209.28|206.38|209.19|206.29|12
1652834140000|2022-05-18 00:35:40|209.2|206.3|209.13|206.23|209.2|206.3|209.12|206.22|12
1652834150000|2022-05-18 00:35:50|209.12|206.22|209.11|206.21|209.13|206.23|209.1|206.2|5
1652834160000|2022-05-18 00:36:00|209.1|206.2|209.14|206.24|209.14|206.24|209.1|206.2|7
1652834170000|2022-05-18 00:36:10|209.15|206.25|209.09|206.19|209.15|206.25|209.09|206.19|8
1652834180000|2022-05-18 00:36:20|209.04|206.14|209|206.1|209.04|206.14|209|206.1|7
1652834190000|2022-05-18 00:36:30|208.98|206.08|208.96|206.06|208.99|206.09|208.96|206.06|7
1652834200000|2022-05-18 00:36:40|208.97|206.07|208.97|206.07|209.02|206.12|208.96|206.06|10
1652834210000|2022-05-18 00:36:50|208.96|206.06|208.94|206.04|208.96|206.06|208.89|205.99|14
1652834220000|2022-05-18 00:37:00|208.96|206.06|208.94|206.04|209.07|206.17|208.94|206.04|22
1652834230000|2022-05-18 00:37:10|208.93|206.03|208.85|205.95|208.93|206.03|208.83|205.93|7
1652834240000|2022-05-18 00:37:20|208.88|205.98|208.98|206.08|209.02|206.12|208.88|205.98|16
1652834250000|2022-05-18 00:37:30|208.97|206.07|208.96|206.06|208.98|206.08|208.95|206.05|7
1652834260000|2022-05-18 00:37:40|208.95|206.05|208.94|206.04|208.96|206.06|208.92|206.02|7
1652834270000|2022-05-18 00:37:50|208.95|206.05|208.95|206.05|209|206.1|208.92|206.02|11
1652834280000|2022-05-18 00:38:00|208.96|206.06|208.94|206.04|208.98|206.08|208.94|206.04|6
1652834290000|2022-05-18 00:38:10|208.96|206.06|208.91|206.01|208.96|206.06|208.91|206.01|5
1652834300000|2022-05-18 00:38:20|208.92|206.02|208.9|206|208.92|206.02|208.89|205.99|4
1652834320000|2022-05-18 00:38:40|208.88|205.98|208.87|205.97|208.88|205.98|208.87|205.97|2
1652834330000|2022-05-18 00:38:50|208.84|205.94|208.81|205.91|208.86|205.96|208.81|205.91|10
1652834340000|2022-05-18 00:39:00|208.8|205.9|208.8|205.9|208.81|205.91|208.8|205.9|3
1652834350000|2022-05-18 00:39:10|208.81|205.91|208.83|205.93|208.83|205.93|208.81|205.91|3
1652834360000|2022-05-18 00:39:20|208.82|205.92|208.8|205.9|208.83|205.93|208.79|205.89|9
1652834370000|2022-05-18 00:39:30|208.81|205.91|208.78|205.88|208.81|205.91|208.78|205.88|6
1652834380000|2022-05-18 00:39:40|208.8|205.9|208.66|205.76|208.8|205.9|208.66|205.76|12
1652834390000|2022-05-18 00:39:50|208.67|205.77|208.68|205.78|208.69|205.79|208.67|205.77|3
1652834400000|2022-05-18 00:40:00|208.67|205.77|208.66|205.76|208.68|205.78|208.66|205.76|4
1652834420000|2022-05-18 00:40:20|208.67|205.77|208.65|205.75|208.68|205.78|208.64|205.74|8
1652834430000|2022-05-18 00:40:30|208.66|205.76|208.7|205.8|208.7|205.8|208.66|205.76|3
1652834440000|2022-05-18 00:40:40|208.72|205.82|208.68|205.78|208.72|205.82|208.68|205.78|7
1652834450000|2022-05-18 00:40:50|208.7|205.8|208.68|205.78|208.7|205.8|208.68|205.78|3
1652834460000|2022-05-18 00:41:00|208.7|205.8|208.54|205.64|208.7|205.8|208.54|205.64|9
1652834470000|2022-05-18 00:41:10|208.53|205.63|208.49|205.59|208.53|205.63|208.48|205.58|7
1652834480000|2022-05-18 00:41:20|208.48|205.58|208.32|205.42|208.48|205.58|208.32|205.42|15
1652834490000|2022-05-18 00:41:30|208.29|205.39|208.31|205.41|208.32|205.42|208.29|205.39|8
1652834500000|2022-05-18 00:41:40|208.32|205.42|208.33|205.43|208.38|205.48|208.31|205.41|11
1652834510000|2022-05-18 00:41:50|208.31|205.41|208.3|205.4|208.31|205.41|208.3|205.4|2
1652834520000|2022-05-18 00:42:00|208.29|205.39|208.4|205.5|208.4|205.5|208.29|205.39|13
1652834530000|2022-05-18 00:42:10|208.41|205.51|208.4|205.5|208.45|205.55|208.4|205.5|7
1652834540000|2022-05-18 00:42:20|208.41|205.51|208.42|205.52|208.42|205.52|208.4|205.5|6
1652834550000|2022-05-18 00:42:30|208.41|205.51|208.4|205.5|208.41|205.51|208.34|205.44|5
1652834560000|2022-05-18 00:42:40|208.37|205.47|208.41|205.51|208.41|205.51|208.35|205.45|8
1652834570000|2022-05-18 00:42:50|208.4|205.5|208.39|205.49|208.4|205.5|208.38|205.48|3
1652834580000|2022-05-18 00:43:00|208.4|205.5|208.34|205.44|208.42|205.52|208.34|205.44|8
1652834590000|2022-05-18 00:43:10|208.33|205.43|208.34|205.44|208.35|205.45|208.28|205.38|13
1652834600000|2022-05-18 00:43:20|208.33|205.43|208.31|205.41|208.33|205.43|208.31|205.41|4
1652834610000|2022-05-18 00:43:30|208.32|205.42|208.36|205.46|208.36|205.46|208.32|205.42|6
1652834620000|2022-05-18 00:43:40|208.35|205.45|208.3|205.4|208.35|205.45|208.3|205.4|3
1652834630000|2022-05-18 00:43:50|208.29|205.39|208.29|205.39|208.3|205.4|208.28|205.38|5
1652834640000|2022-05-18 00:44:00|208.28|205.38|208.46|205.56|208.48|205.58|208.28|205.38|16
1652834650000|2022-05-18 00:44:10|208.47|205.57|208.3|205.4|208.48|205.58|208.3|205.4|16
1652834660000|2022-05-18 00:44:20|208.28|205.38|208.35|205.45|208.35|205.45|208.28|205.38|10
1652834670000|2022-05-18 00:44:30|208.37|205.47|208.41|205.51|208.41|205.51|208.32|205.42|18
1652834680000|2022-05-18 00:44:40|208.42|205.52|208.43|205.53|208.43|205.53|208.41|205.51|4
1652834690000|2022-05-18 00:44:50|208.44|205.54|208.43|205.53|208.44|205.54|208.41|205.51|9
1652834700000|2022-05-18 00:45:00|208.41|205.51|208.35|205.45|208.43|205.53|208.35|205.45|9
1652834710000|2022-05-18 00:45:10|208.36|205.46|208.34|205.44|208.36|205.46|208.29|205.39|9
1652834720000|2022-05-18 00:45:20|208.33|205.43|208.34|205.44|208.36|205.46|208.31|205.41|11
1652834730000|2022-05-18 00:45:30|208.33|205.43|208.33|205.43|208.33|205.43|208.33|205.43|1
1652834740000|2022-05-18 00:45:40|208.32|205.42|208.33|205.43|208.33|205.43|208.32|205.42|2
1652834750000|2022-05-18 00:45:50|208.32|205.42|208.25|205.35|208.32|205.42|208.24|205.34|11
1652834760000|2022-05-18 00:46:00|208.27|205.37|208.28|205.38|208.28|205.38|208.26|205.36|6
1652834770000|2022-05-18 00:46:10|208.29|205.39|208.28|205.38|208.3|205.4|208.28|205.38|7
1652834780000|2022-05-18 00:46:20|208.27|205.37|208.09|205.19|208.27|205.37|208.08|205.18|12
1652834790000|2022-05-18 00:46:30|208.08|205.18|208.14|205.24|208.14|205.24|208.08|205.18|6
1652834800000|2022-05-18 00:46:40|208.17|205.27|208.14|205.24|208.17|205.27|208.14|205.24|4
1652834810000|2022-05-18 00:46:50|208.12|205.22|208.14|205.24|208.15|205.25|208.12|205.22|6
1652834820000|2022-05-18 00:47:00|208.12|205.22|208.16|205.26|208.16|205.26|208.12|205.22|5
1652834830000|2022-05-18 00:47:10|208.17|205.27|208.29|205.39|208.29|205.39|208.17|205.27|7
1652834840000|2022-05-18 00:47:20|208.25|205.35|208.21|205.31|208.25|205.35|208.21|205.31|3
1652834850000|2022-05-18 00:47:30|208.2|205.3|208.22|205.32|208.22|205.32|208.16|205.26|14
1652834860000|2022-05-18 00:47:40|208.23|205.33|208.29|205.39|208.29|205.39|208.22|205.32|5
1652834870000|2022-05-18 00:47:50|208.28|205.38|208.27|205.37|208.28|205.38|208.25|205.35|10
1652834880000|2022-05-18 00:48:00|208.28|205.38|208.39|205.49|208.4|205.5|208.28|205.38|7
1652834890000|2022-05-18 00:48:10|208.37|205.47|208.35|205.45|208.37|205.47|208.35|205.45|2
1652834900000|2022-05-18 00:48:20|208.34|205.44|208.09|205.19|208.34|205.44|208.08|205.18|12
1652834910000|2022-05-18 00:48:30|208.1|205.2|208.1|205.2|208.16|205.26|208.09|205.19|18
1652834920000|2022-05-18 00:48:40|208.12|205.22|208.01|205.11|208.14|205.24|208.01|205.11|13
1652834930000|2022-05-18 00:48:50|207.98|205.08|208.07|205.17|208.08|205.18|207.98|205.08|15
1652834940000|2022-05-18 00:49:00|208.06|205.16|208.16|205.26|208.17|205.27|208.06|205.16|10
1652834950000|2022-05-18 00:49:10|208.15|205.25|208.02|205.12|208.17|205.27|208.01|205.11|10
1652834960000|2022-05-18 00:49:20|208.01|205.11|208.02|205.12|208.02|205.12|208|205.1|4
1652834970000|2022-05-18 00:49:30|208.03|205.13|208.06|205.16|208.06|205.16|208.03|205.13|6
1652834980000|2022-05-18 00:49:40|208.05|205.15|208.07|205.17|208.08|205.18|208.05|205.15|6
1652834990000|2022-05-18 00:49:50|208.08|205.18|208.09|205.19|208.12|205.22|208.08|205.18|7
1652835000000|2022-05-18 00:50:00|208.05|205.15|208.1|205.2|208.1|205.2|208.04|205.14|9
1652835010000|2022-05-18 00:50:10|208.11|205.21|208.1|205.2|208.11|205.21|208.09|205.19|3
1652835020000|2022-05-18 00:50:20|208.11|205.21|208.1|205.2|208.13|205.23|208.1|205.2|14
1652835030000|2022-05-18 00:50:30|208.09|205.19|208.03|205.13|208.09|205.19|208.02|205.12|11
1652835040000|2022-05-18 00:50:40|208.04|205.14|208.02|205.12|208.09|205.19|208.02|205.12|11
1652835060000|2022-05-18 00:51:00|208.01|205.11|208.09|205.19|208.1|205.2|207.99|205.09|8
1652835070000|2022-05-18 00:51:10|208.1|205.2|208.12|205.22|208.13|205.23|208.1|205.2|10
1652835080000|2022-05-18 00:51:20|208.13|205.23|208.13|205.23|208.15|205.25|208.12|205.22|9
1652835090000|2022-05-18 00:51:30|208.12|205.22|208.12|205.22|208.14|205.24|208.12|205.22|7
1652835100000|2022-05-18 00:51:40|208.13|205.23|208.11|205.21|208.16|205.26|208.11|205.21|8
1652835110000|2022-05-18 00:51:50|208.09|205.19|207.99|205.09|208.09|205.19|207.98|205.08|16
1652835120000|2022-05-18 00:52:00|207.98|205.08|208.08|205.18|208.11|205.21|207.97|205.07|11
1652835130000|2022-05-18 00:52:10|208.09|205.19|208.08|205.18|208.09|205.19|208.06|205.16|13
1652835140000|2022-05-18 00:52:20|208.09|205.19|208.07|205.17|208.09|205.19|208.04|205.14|11
1652835150000|2022-05-18 00:52:30|208.08|205.18|208.05|205.15|208.08|205.18|208.01|205.11|14
1652835160000|2022-05-18 00:52:40|208.04|205.14|207.94|205.04|208.04|205.14|207.94|205.04|13
1652835170000|2022-05-18 00:52:50|207.95|205.05|207.96|205.06|207.96|205.06|207.94|205.04|7
1652835180000|2022-05-18 00:53:00|207.98|205.08|207.93|205.03|208.01|205.11|207.93|205.03|10
1652835190000|2022-05-18 00:53:10|207.94|205.04|207.99|205.09|207.99|205.09|207.94|205.04|3
1652835200000|2022-05-18 00:53:20|207.97|205.07|208.01|205.11|208.04|205.14|207.94|205.04|11
1652835210000|2022-05-18 00:53:30|208.03|205.13|208.02|205.12|208.04|205.14|208.02|205.12|8
1652835220000|2022-05-18 00:53:40|208.01|205.11|207.94|205.04|208.01|205.11|207.94|205.04|7
1652835230000|2022-05-18 00:53:50|207.93|205.03|207.9|205|207.93|205.03|207.9|205|3
1652835240000|2022-05-18 00:54:00|207.91|205.01|207.91|205.01|207.93|205.03|207.91|205.01|6
1652835250000|2022-05-18 00:54:10|207.92|205.02|207.98|205.08|207.98|205.08|207.92|205.02|7
1652835260000|2022-05-18 00:54:20|207.97|205.07|207.92|205.02|207.99|205.09|207.92|205.02|8
1652835270000|2022-05-18 00:54:30|207.93|205.03|207.91|205.01|207.94|205.04|207.91|205.01|9
1652835280000|2022-05-18 00:54:40|207.88|204.98|207.73|204.83|207.88|204.98|207.73|204.83|7
1652835300000|2022-05-18 00:55:00|207.72|204.82|207.86|204.96|207.86|204.96|207.68|204.78|16
1652835310000|2022-05-18 00:55:10|207.85|204.95|207.88|204.98|207.91|205.01|207.82|204.92|14
1652835320000|2022-05-18 00:55:20|207.87|204.97|207.78|204.88|207.87|204.97|207.78|204.88|8
1652835330000|2022-05-18 00:55:30|207.79|204.89|207.78|204.88|207.79|204.89|207.77|204.87|5
1652835340000|2022-05-18 00:55:40|207.79|204.89|207.82|204.92|207.83|204.93|207.79|204.89|9
1652835350000|2022-05-18 00:55:50|207.83|204.93|207.83|204.93|207.88|204.98|207.8|204.9|14
1652835360000|2022-05-18 00:56:00|207.84|204.94|207.9|205|207.9|205|207.83|204.93|9
1652835370000|2022-05-18 00:56:10|207.88|204.98|207.86|204.96|207.89|204.99|207.85|204.95|4
1652835380000|2022-05-18 00:56:20|207.85|204.95|207.85|204.95|207.87|204.97|207.85|204.95|7
1652835390000|2022-05-18 00:56:30|207.83|204.93|207.81|204.91|207.84|204.94|207.81|204.91|5
1652835400000|2022-05-18 00:56:40|207.82|204.92|207.86|204.96|207.9|205|207.82|204.92|10
1652835410000|2022-05-18 00:56:50|207.85|204.95|207.86|204.96|207.86|204.96|207.84|204.94|4
1652835420000|2022-05-18 00:57:00|207.88|204.98|207.99|205.09|207.99|205.09|207.88|204.98|11
1652835430000|2022-05-18 00:57:10|208|205.1|208.02|205.12|208.04|205.14|208|205.1|10
1652835440000|2022-05-18 00:57:20|208.01|205.11|207.99|205.09|208.01|205.11|207.99|205.09|5
1652835450000|2022-05-18 00:57:30|207.98|205.08|207.96|205.06|207.98|205.08|207.95|205.05|6
1652835460000|2022-05-18 00:57:40|207.95|205.05|207.82|204.92|207.95|205.05|207.82|204.92|6
1652835470000|2022-05-18 00:57:50|207.83|204.93|207.82|204.92|207.83|204.93|207.82|204.92|2
1652835480000|2022-05-18 00:58:00|207.85|204.95|207.95|205.05|207.98|205.08|207.85|204.95|15
1652835490000|2022-05-18 00:58:10|207.96|205.06|207.95|205.05|207.97|205.07|207.95|205.05|4
1652835500000|2022-05-18 00:58:20|207.96|205.06|207.96|205.06|207.96|205.06|207.96|205.06|1
1652835510000|2022-05-18 00:58:30|207.97|205.07|207.98|205.08|207.98|205.08|207.97|205.07|2
1652835530000|2022-05-18 00:58:50|207.96|205.06|207.94|205.04|207.96|205.06|207.94|205.04|3
1652835540000|2022-05-18 00:59:00|207.93|205.03|207.93|205.03|207.93|205.03|207.91|205.01|4
1652835550000|2022-05-18 00:59:10|207.95|205.05|207.95|205.05|207.97|205.07|207.93|205.03|14
1652835560000|2022-05-18 00:59:20|207.94|205.04|207.92|205.02|207.94|205.04|207.92|205.02|8
1652835570000|2022-05-18 00:59:30|207.91|205.01|207.93|205.03|207.94|205.04|207.9|205|6
1652835580000|2022-05-18 00:59:40|207.9|205|207.89|204.99|207.9|205|207.88|204.98|8
1652835590000|2022-05-18 00:59:50|207.88|204.98|207.9|205|207.9|205|207.88|204.98|7
1652835600000|2022-05-18 01:00:00|207.93|205.03|207.84|204.94|207.95|205.05|207.84|204.94|8
1652835610000|2022-05-18 01:00:10|207.85|204.95|207.89|204.99|207.89|204.99|207.85|204.95|7
1652835620000|2022-05-18 01:00:20|207.88|204.98|207.87|204.97|207.89|204.99|207.87|204.97|8
1652835630000|2022-05-18 01:00:30|207.86|204.96|207.75|204.85|207.86|204.96|207.72|204.82|19
1652835640000|2022-05-18 01:00:40|207.76|204.86|207.64|204.74|207.77|204.87|207.64|204.74|10
1652835650000|2022-05-18 01:00:50|207.63|204.73|207.68|204.78|207.69|204.79|207.58|204.68|14
1652835660000|2022-05-18 01:01:00|207.7|204.8|207.68|204.78|207.71|204.81|207.68|204.78|10
1652835670000|2022-05-18 01:01:10|207.69|204.79|207.53|204.63|207.72|204.82|207.53|204.63|22
1652835680000|2022-05-18 01:01:20|207.52|204.62|207.55|204.65|207.55|204.65|207.49|204.59|14
1652835690000|2022-05-18 01:01:30|207.54|204.64|207.45|204.55|207.54|204.64|207.37|204.47|19
1652835700000|2022-05-18 01:01:40|207.44|204.54|207.62|204.72|207.62|204.72|207.44|204.54|13
1652835710000|2022-05-18 01:01:50|207.6|204.7|207.6|204.7|207.61|204.71|207.58|204.68|6
1652835720000|2022-05-18 01:02:00|207.61|204.71|207.77|204.87|207.77|204.87|207.61|204.71|13
1652835730000|2022-05-18 01:02:10|207.78|204.88|207.84|204.94|207.86|204.96|207.78|204.88|12
1652835740000|2022-05-18 01:02:20|207.83|204.93|207.59|204.69|207.83|204.93|207.59|204.69|14
1652835750000|2022-05-18 01:02:30|207.6|204.7|207.57|204.67|207.71|204.81|207.56|204.66|17
1652835760000|2022-05-18 01:02:40|207.58|204.68|207.49|204.59|207.58|204.68|207.49|204.59|17
1652835770000|2022-05-18 01:02:50|207.48|204.58|207.48|204.58|207.48|204.58|207.42|204.52|15
1652835780000|2022-05-18 01:03:00|207.47|204.57|207.63|204.73|207.66|204.76|207.46|204.56|29
1652835790000|2022-05-18 01:03:10|207.64|204.74|207.68|204.78|207.73|204.83|207.64|204.74|15
1652835800000|2022-05-18 01:03:20|207.62|204.72|207.48|204.58|207.62|204.72|207.48|204.58|11
1652835810000|2022-05-18 01:03:30|207.49|204.59|207.63|204.73|207.63|204.73|207.49|204.59|9
1652835820000|2022-05-18 01:03:40|207.64|204.74|207.77|204.87|207.77|204.87|207.63|204.73|13
1652835830000|2022-05-18 01:03:50|207.79|204.89|207.91|205.01|207.91|205.01|207.77|204.87|17
1652835840000|2022-05-18 01:04:00|207.92|205.02|207.88|204.98|207.92|205.02|207.86|204.96|17
1652835850000|2022-05-18 01:04:10|207.87|204.97|207.88|204.98|207.88|204.98|207.87|204.97|4
1652835860000|2022-05-18 01:04:20|207.86|204.96|207.83|204.93|207.86|204.96|207.82|204.92|7
1652835870000|2022-05-18 01:04:30|207.82|204.92|207.82|204.92|207.83|204.93|207.82|204.92|7
1652835880000|2022-05-18 01:04:40|207.83|204.93|207.83|204.93|207.83|204.93|207.82|204.92|5
1652835890000|2022-05-18 01:04:50|207.81|204.91|207.8|204.9|207.82|204.92|207.78|204.88|11
1652835900000|2022-05-18 01:05:00|207.78|204.88|207.91|205.01|207.92|205.02|207.78|204.88|17
1652835910000|2022-05-18 01:05:10|207.92|205.02|207.86|204.96|207.95|205.05|207.86|204.96|8
1652835920000|2022-05-18 01:05:20|207.85|204.95|207.8|204.9|207.85|204.95|207.8|204.9|11
1652835930000|2022-05-18 01:05:30|207.82|204.92|207.8|204.9|207.82|204.92|207.8|204.9|3
1652835940000|2022-05-18 01:05:40|207.79|204.89|207.74|204.84|207.79|204.89|207.74|204.84|7
1652835950000|2022-05-18 01:05:50|207.73|204.83|207.72|204.82|207.73|204.83|207.72|204.82|2
1652835960000|2022-05-18 01:06:00|207.73|204.83|207.69|204.79|207.75|204.85|207.69|204.79|10
1652835970000|2022-05-18 01:06:10|207.7|204.8|207.64|204.74|207.72|204.82|207.64|204.74|12
1652835980000|2022-05-18 01:06:20|207.62|204.72|207.49|204.59|207.62|204.72|207.47|204.57|19
1652835990000|2022-05-18 01:06:30|207.5|204.6|207.5|204.6|207.56|204.66|207.5|204.6|13
1652836000000|2022-05-18 01:06:40|207.51|204.61|207.49|204.59|207.51|204.61|207.48|204.58|5
1652836010000|2022-05-18 01:06:50|207.5|204.6|207.36|204.46|207.51|204.61|207.35|204.45|12
1652836020000|2022-05-18 01:07:00|207.37|204.47|207.3|204.4|207.37|204.47|207.27|204.37|28
1652836030000|2022-05-18 01:07:10|207.31|204.41|207.2|204.3|207.31|204.41|207.19|204.29|12
1652836040000|2022-05-18 01:07:20|207.19|204.29|207.16|204.26|207.19|204.29|207.15|204.25|4
1652836050000|2022-05-18 01:07:30|207.14|204.24|207.13|204.23|207.15|204.25|207.13|204.23|5
1652836070000|2022-05-18 01:07:50|207.12|204.22|207.02|204.12|207.12|204.22|207.01|204.11|11
1652836080000|2022-05-18 01:08:00|207.01|204.11|207.06|204.16|207.1|204.2|206.99|204.09|15
1652836090000|2022-05-18 01:08:10|207.05|204.15|207.08|204.18|207.12|204.22|206.99|204.09|14
1652836100000|2022-05-18 01:08:20|207.09|204.19|207.03|204.13|207.09|204.19|207.03|204.13|9
1652836110000|2022-05-18 01:08:30|207.06|204.16|207.07|204.17|207.07|204.17|207.04|204.14|10
1652836120000|2022-05-18 01:08:40|207.13|204.23|207.2|204.3|207.2|204.3|207.12|204.22|9
1652836130000|2022-05-18 01:08:50|207.21|204.31|207.21|204.31|207.24|204.34|207.2|204.3|12
1652836140000|2022-05-18 01:09:00|207.22|204.32|207.19|204.29|207.22|204.32|207.13|204.23|14
1652836150000|2022-05-18 01:09:10|207.18|204.28|207.21|204.31|207.21|204.31|207.16|204.26|11
1652836160000|2022-05-18 01:09:20|207.18|204.28|207.2|204.3|207.2|204.3|207.17|204.27|11
1652836170000|2022-05-18 01:09:30|207.21|204.31|207.21|204.31|207.21|204.31|207.21|204.31|1
1652836180000|2022-05-18 01:09:40|207.22|204.32|207.24|204.34|207.24|204.34|207.22|204.32|3
1652836190000|2022-05-18 01:09:50|207.22|204.32|207.2|204.3|207.22|204.32|207.2|204.3|3
1652836200000|2022-05-18 01:10:00|207.24|204.34|207.52|204.62|207.54|204.64|207.24|204.34|18
1652836210000|2022-05-18 01:10:10|207.48|204.58|207.61|204.71|207.61|204.71|207.48|204.58|9
1652836220000|2022-05-18 01:10:20|207.57|204.67|207.55|204.65|207.61|204.71|207.54|204.64|6
1652836230000|2022-05-18 01:10:30|207.54|204.64|207.44|204.54|207.54|204.64|207.42|204.52|8
1652836240000|2022-05-18 01:10:40|207.45|204.55|207.52|204.62|207.52|204.62|207.45|204.55|14
1652836250000|2022-05-18 01:10:50|207.53|204.63|208.1|205.2|208.13|205.23|207.53|204.63|23
1652836260000|2022-05-18 01:11:00|208.11|205.21|207.98|205.08|208.13|205.23|207.94|205.04|23
1652836270000|2022-05-18 01:11:10|207.96|205.06|208.1|205.2|208.11|205.21|207.95|205.05|22
1652836280000|2022-05-18 01:11:20|208.11|205.21|208.01|205.11|208.11|205.21|207.98|205.08|15
1652836290000|2022-05-18 01:11:30|208.02|205.12|208.09|205.19|208.09|205.19|208.01|205.11|12
1652836300000|2022-05-18 01:11:40|208.08|205.18|208|205.1|208.08|205.18|207.97|205.07|8
1652836310000|2022-05-18 01:11:50|208.01|205.11|208.02|205.12|208.03|205.13|208.01|205.11|7
1652836320000|2022-05-18 01:12:00|208.03|205.13|207.95|205.05|208.03|205.13|207.95|205.05|7
1652836330000|2022-05-18 01:12:10|207.96|205.06|207.94|205.04|207.96|205.06|207.94|205.04|2
1652836340000|2022-05-18 01:12:20|207.95|205.05|207.84|204.94|207.95|205.05|207.84|204.94|12
1652836350000|2022-05-18 01:12:30|207.85|204.95|207.88|204.98|207.88|204.98|207.85|204.95|8
1652836360000|2022-05-18 01:12:40|207.89|204.99|207.94|205.04|207.98|205.08|207.89|204.99|8
1652836370000|2022-05-18 01:12:50|207.95|205.05|207.92|205.02|207.95|205.05|207.92|205.02|5
1652836380000|2022-05-18 01:13:00|207.87|204.97|207.85|204.95|207.87|204.97|207.84|204.94|13
1652836390000|2022-05-18 01:13:10|207.86|204.96|207.8|204.9|207.86|204.96|207.8|204.9|9
1652836400000|2022-05-18 01:13:20|207.77|204.87|207.69|204.79|207.77|204.87|207.69|204.79|5
1652836410000|2022-05-18 01:13:30|207.68|204.78|207.63|204.73|207.68|204.78|207.62|204.72|9
1652836420000|2022-05-18 01:13:40|207.58|204.68|207.49|204.59|207.58|204.68|207.49|204.59|6
1652836430000|2022-05-18 01:13:50|207.48|204.58|207.53|204.63|207.56|204.66|207.48|204.58|9
1652836440000|2022-05-18 01:14:00|207.51|204.61|207.48|204.58|207.51|204.61|207.48|204.58|8
1652836450000|2022-05-18 01:14:10|207.46|204.56|207.48|204.58|207.48|204.58|207.46|204.56|3
1652836460000|2022-05-18 01:14:20|207.51|204.61|207.56|204.66|207.57|204.67|207.49|204.59|13
1652836470000|2022-05-18 01:14:30|207.57|204.67|207.61|204.71|207.65|204.75|207.56|204.66|9
1652836480000|2022-05-18 01:14:40|207.62|204.72|207.61|204.71|207.63|204.73|207.61|204.71|5
1652836500000|2022-05-18 01:15:00|207.62|204.72|207.62|204.72|207.62|204.72|207.61|204.71|3
1652836510000|2022-05-18 01:15:10|207.63|204.73|207.67|204.77|207.7|204.8|207.63|204.73|10
1652836520000|2022-05-18 01:15:20|207.68|204.78|207.83|204.93|207.9|205|207.68|204.78|18
1652836530000|2022-05-18 01:15:30|207.84|204.94|208.01|205.11|208.02|205.12|207.84|204.94|15
1652836540000|2022-05-18 01:15:40|208.04|205.14|207.92|205.02|208.07|205.17|207.92|205.02|12
1652836550000|2022-05-18 01:15:50|207.9|205|207.87|204.97|207.9|205|207.86|204.96|7
1652836560000|2022-05-18 01:16:00|207.82|204.92|207.75|204.85|207.82|204.92|207.75|204.85|5
1652836570000|2022-05-18 01:16:10|207.7|204.8|207.7|204.8|207.71|204.81|207.69|204.79|4
1652836580000|2022-05-18 01:16:20|207.69|204.79|207.72|204.82|207.72|204.82|207.69|204.79|3
1652836590000|2022-05-18 01:16:30|207.71|204.81|207.72|204.82|207.72|204.82|207.71|204.81|4
1652836600000|2022-05-18 01:16:40|207.71|204.81|207.65|204.75|207.71|204.81|207.65|204.75|3
1652836610000|2022-05-18 01:16:50|207.64|204.74|207.6|204.7|207.64|204.74|207.59|204.69|4
1652836620000|2022-05-18 01:17:00|207.62|204.72|207.61|204.71|207.62|204.72|207.58|204.68|7
1652836630000|2022-05-18 01:17:10|207.6|204.7|207.59|204.69|207.6|204.7|207.59|204.69|2
1652836640000|2022-05-18 01:17:20|207.6|204.7|207.58|204.68|207.6|204.7|207.57|204.67|3
1652836650000|2022-05-18 01:17:30|207.59|204.69|207.59|204.69|207.6|204.7|207.59|204.69|3
1652836660000|2022-05-18 01:17:40|207.58|204.68|207.59|204.69|207.59|204.69|207.58|204.68|2
1652836670000|2022-05-18 01:17:50|207.53|204.63|207.53|204.63|207.53|204.63|207.5|204.6|4
1652836680000|2022-05-18 01:18:00|207.52|204.62|207.54|204.64|207.54|204.64|207.49|204.59|6
1652836690000|2022-05-18 01:18:10|207.55|204.65|207.65|204.75|207.65|204.75|207.55|204.65|9
1652836700000|2022-05-18 01:18:20|207.64|204.74|207.64|204.74|207.65|204.75|207.64|204.74|3
1652836710000|2022-05-18 01:18:30|207.62|204.72|207.62|204.72|207.62|204.72|207.62|204.72|1
1652836740000|2022-05-18 01:19:00|207.66|204.76|207.65|204.75|207.71|204.81|207.65|204.75|11
1652836750000|2022-05-18 01:19:10|207.66|204.76|207.7|204.8|207.7|204.8|207.65|204.75|5
1652836760000|2022-05-18 01:19:20|207.76|204.86|207.83|204.93|207.83|204.93|207.76|204.86|11
1652836770000|2022-05-18 01:19:30|207.87|204.97|207.86|204.96|207.87|204.97|207.86|204.96|2
1652836780000|2022-05-18 01:19:40|207.87|204.97|207.85|204.95|207.87|204.97|207.84|204.94|4
1652836790000|2022-05-18 01:19:50|207.84|204.94|207.85|204.95|207.85|204.95|207.84|204.94|2
1652836800000|2022-05-18 01:20:00|207.86|204.96|207.86|204.96|207.86|204.96|207.86|204.96|1
1652836810000|2022-05-18 01:20:10|207.84|204.94|207.85|204.95|207.85|204.95|207.84|204.94|2
1652836820000|2022-05-18 01:20:20|207.86|204.96|207.91|205.01|207.91|205.01|207.86|204.96|5
1652836830000|2022-05-18 01:20:30|207.92|205.02|208.01|205.11|208.05|205.15|207.91|205.01|11
1652836840000|2022-05-18 01:20:40|208.02|205.12|207.93|205.03|208.02|205.12|207.93|205.03|9
1652836850000|2022-05-18 01:20:50|207.88|204.98|207.85|204.95|207.88|204.98|207.83|204.93|7
1652836860000|2022-05-18 01:21:00|207.83|204.93|207.81|204.91|207.83|204.93|207.81|204.91|6
1652836870000|2022-05-18 01:21:10|207.82|204.92|207.86|204.96|207.92|205.02|207.82|204.92|15
1652836880000|2022-05-18 01:21:20|207.87|204.97|207.87|204.97|207.88|204.98|207.86|204.96|7
1652836890000|2022-05-18 01:21:30|207.86|204.96|207.87|204.97|207.88|204.98|207.86|204.96|6
1652836900000|2022-05-18 01:21:40|207.88|204.98|207.87|204.97|207.89|204.99|207.86|204.96|6
1652836910000|2022-05-18 01:21:50|207.89|204.99|207.8|204.9|207.89|204.99|207.8|204.9|8
1652836920000|2022-05-18 01:22:00|207.81|204.91|207.85|204.95|207.85|204.95|207.81|204.91|8
1652836930000|2022-05-18 01:22:10|207.84|204.94|207.82|204.92|207.84|204.94|207.82|204.92|3
1652836940000|2022-05-18 01:22:20|207.83|204.93|207.83|204.93|207.84|204.94|207.82|204.92|7
1652836950000|2022-05-18 01:22:30|207.82|204.92|207.86|204.96|207.87|204.97|207.82|204.92|8
1652836960000|2022-05-18 01:22:40|207.84|204.94|207.82|204.92|207.84|204.94|207.82|204.92|3
1652836970000|2022-05-18 01:22:50|207.83|204.93|207.8|204.9|207.83|204.93|207.78|204.88|4
1652836980000|2022-05-18 01:23:00|207.79|204.89|207.7|204.8|207.8|204.9|207.7|204.8|7
1652837000000|2022-05-18 01:23:20|207.76|204.86|207.72|204.82|207.76|204.86|207.72|204.82|5
1652837010000|2022-05-18 01:23:30|207.65|204.75|207.67|204.77|207.67|204.77|207.65|204.75|2
1652837020000|2022-05-18 01:23:40|207.64|204.74|207.65|204.75|207.65|204.75|207.64|204.74|2
1652837030000|2022-05-18 01:23:50|207.64|204.74|207.64|204.74|207.64|204.74|207.64|204.74|1
1652837040000|2022-05-18 01:24:00|207.63|204.73|207.46|204.56|207.63|204.73|207.46|204.56|8
1652837050000|2022-05-18 01:24:10|207.44|204.54|207.38|204.48|207.44|204.54|207.38|204.48|3
1652837060000|2022-05-18 01:24:20|207.35|204.45|207.27|204.37|207.35|204.45|207.26|204.36|10
1652837070000|2022-05-18 01:24:30|207.26|204.36|207.22|204.32|207.26|204.36|207.22|204.32|3
1652837080000|2022-05-18 01:24:40|207.21|204.31|207.18|204.28|207.21|204.31|207.16|204.26|7
1652837090000|2022-05-18 01:24:50|207.17|204.27|207.22|204.32|207.25|204.35|207.16|204.26|8
1652837100000|2022-05-18 01:25:00|207.21|204.31|207.31|204.41|207.32|204.42|207.21|204.31|9
1652837110000|2022-05-18 01:25:10|207.3|204.4|207.23|204.33|207.3|204.4|207.23|204.33|6
1652837120000|2022-05-18 01:25:20|207.24|204.34|207.25|204.35|207.25|204.35|207.24|204.34|2
1652837130000|2022-05-18 01:25:30|207.31|204.41|207.31|204.41|207.31|204.41|207.3|204.4|7
1652837140000|2022-05-18 01:25:40|207.3|204.4|207.3|204.4|207.31|204.41|207.29|204.39|4
1652837150000|2022-05-18 01:25:50|207.31|204.41|207.31|204.41|207.31|204.41|207.31|204.41|1
1652837160000|2022-05-18 01:26:00|207.32|204.42|207.24|204.34|207.32|204.42|207.21|204.31|13
1652837170000|2022-05-18 01:26:10|207.23|204.33|207.19|204.29|207.29|204.39|207.19|204.29|12
1652837180000|2022-05-18 01:26:20|207.16|204.26|206.97|204.07|207.17|204.27|206.94|204.04|18
1652837190000|2022-05-18 01:26:30|206.95|204.05|206.91|204.01|206.95|204.05|206.87|203.97|9
1652837200000|2022-05-18 01:26:40|206.9|204|206.93|204.03|206.96|204.06|206.87|203.97|16
1652837210000|2022-05-18 01:26:50|206.92|204.02|206.9|204|206.95|204.05|206.87|203.97|12
1652837220000|2022-05-18 01:27:00|206.88|203.98|206.89|203.99|206.89|203.99|206.87|203.97|7
1652837230000|2022-05-18 01:27:10|206.9|204|206.88|203.98|206.91|204.01|206.88|203.98|6
1652837240000|2022-05-18 01:27:20|206.87|203.97|206.8|203.9|206.87|203.97|206.78|203.88|14
1652837250000|2022-05-18 01:27:30|206.79|203.89|206.11|203.21|206.79|203.89|205.95|203.05|21
1652837260000|2022-05-18 01:27:40|206.02|203.12|206.12|203.22|206.2|203.3|206|203.1|26
1652837270000|2022-05-18 01:27:50|206.1|203.2|205.98|203.08|206.2|203.3|205.95|203.05|24
1652837280000|2022-05-18 01:28:00|205.97|203.07|205.97|203.07|206|203.1|205.86|202.96|23
1652837290000|2022-05-18 01:28:10|205.98|203.08|205.91|203.01|206.09|203.19|205.91|203.01|27
1652837300000|2022-05-18 01:28:20|205.9|203|205.79|202.89|205.9|203|205.77|202.87|14
1652837310000|2022-05-18 01:28:30|205.8|202.9|205.81|202.91|205.84|202.94|205.79|202.89|9
1652837320000|2022-05-18 01:28:40|205.84|202.94|205.81|202.91|205.9|203|205.8|202.9|16
1652837330000|2022-05-18 01:28:50|205.82|202.92|205.87|202.97|205.89|202.99|205.79|202.89|16
1652837340000|2022-05-18 01:29:00|205.88|202.98|205.98|203.08|205.98|203.08|205.85|202.95|16
1652837350000|2022-05-18 01:29:10|205.97|203.07|206.05|203.15|206.05|203.15|205.97|203.07|15
1652837360000|2022-05-18 01:29:20|206.02|203.12|206.04|203.14|206.07|203.17|206.01|203.11|14
1652837370000|2022-05-18 01:29:30|206.02|203.12|206.07|203.17|206.07|203.17|206.02|203.12|12
1652837380000|2022-05-18 01:29:40|206.04|203.14|205.98|203.08|206.04|203.14|205.94|203.04|8
1652837390000|2022-05-18 01:29:50|205.97|203.07|206.02|203.12|206.05|203.15|205.96|203.06|22
1652837400000|2022-05-18 01:30:00|206.03|203.13|206.04|203.14|206.08|203.18|206.02|203.12|16
1652837410000|2022-05-18 01:30:10|206.03|203.13|205.83|202.93|206.03|203.13|205.83|202.93|14
1652837420000|2022-05-18 01:30:20|205.82|202.92|205.78|202.88|205.85|202.95|205.73|202.83|17
1652837430000|2022-05-18 01:30:30|205.76|202.86|205.8|202.9|205.85|202.95|205.74|202.84|20
1652837440000|2022-05-18 01:30:40|205.78|202.88|205.81|202.91|205.92|203.02|205.77|202.87|21
1652837450000|2022-05-18 01:30:50|205.82|202.92|205.81|202.91|205.85|202.95|205.81|202.91|5
1652837460000|2022-05-18 01:31:00|205.85|202.95|205.8|202.9|205.85|202.95|205.8|202.9|4
1652837470000|2022-05-18 01:31:10|205.83|202.93|205.8|202.9|205.83|202.93|205.8|202.9|8
1652837480000|2022-05-18 01:31:20|205.88|202.98|205.85|202.95|205.88|202.98|205.84|202.94|7
1652837490000|2022-05-18 01:31:30|205.84|202.94|205.77|202.87|205.84|202.94|205.6|202.7|29
1652837500000|2022-05-18 01:31:40|205.78|202.88|205.88|202.98|205.9|203|205.78|202.88|19
1652837510000|2022-05-18 01:31:50|205.91|203.01|206|203.1|206.03|203.13|205.91|203.01|12
1652837520000|2022-05-18 01:32:00|205.94|203.04|206|203.1|206|203.1|205.94|203.04|19
1652837530000|2022-05-18 01:32:10|205.98|203.08|205.78|202.88|205.98|203.08|205.78|202.88|10
1652837540000|2022-05-18 01:32:20|205.81|202.91|205.8|202.9|205.81|202.91|205.77|202.87|7
1652837550000|2022-05-18 01:32:30|205.85|202.95|205.88|202.98|205.89|202.99|205.85|202.95|15
1652837560000|2022-05-18 01:32:40|205.87|202.97|205.98|203.08|205.98|203.08|205.85|202.95|17
1652837570000|2022-05-18 01:32:50|205.99|203.09|206.02|203.12|206.03|203.13|205.97|203.07|12
1652837580000|2022-05-18 01:33:00|206.05|203.15|205.91|203.01|206.07|203.17|205.86|202.96|19
1652837590000|2022-05-18 01:33:10|205.93|203.03|205.9|203|205.97|203.07|205.87|202.97|18
1652837600000|2022-05-18 01:33:20|205.89|202.99|205.67|202.77|205.9|203|205.63|202.73|19
1652837610000|2022-05-18 01:33:30|205.64|202.74|205.65|202.75|205.68|202.78|205.64|202.74|7
1652837620000|2022-05-18 01:33:40|205.63|202.73|205.8|202.9|205.8|202.9|205.63|202.73|18
1652837630000|2022-05-18 01:33:50|205.81|202.91|205.87|202.97|205.87|202.97|205.81|202.91|6
1652837650000|2022-05-18 01:34:10|205.88|202.98|205.92|203.02|205.93|203.03|205.87|202.97|10
1652837660000|2022-05-18 01:34:20|206.03|203.13|206.09|203.19|206.1|203.2|206.03|203.13|10
1652837670000|2022-05-18 01:34:30|206.08|203.18|206.11|203.21|206.12|203.22|206.08|203.18|8
1652837680000|2022-05-18 01:34:40|206.1|203.2|206.09|203.19|206.12|203.22|206.09|203.19|6
1652837690000|2022-05-18 01:34:50|206.07|203.17|206.07|203.17|206.07|203.17|206.07|203.17|1
1652837700000|2022-05-18 01:35:00|206.06|203.16|206.12|203.22|206.12|203.22|206.06|203.16|8
1652837710000|2022-05-18 01:35:10|206.1|203.2|206.05|203.15|206.11|203.21|206.04|203.14|10
1652837720000|2022-05-18 01:35:20|206.04|203.14|205.93|203.03|206.04|203.14|205.93|203.03|11
1652837730000|2022-05-18 01:35:30|205.92|203.02|205.93|203.03|205.94|203.04|205.91|203.01|7
1652837740000|2022-05-18 01:35:40|205.92|203.02|205.92|203.02|205.92|203.02|205.89|202.99|12
1652837750000|2022-05-18 01:35:50|205.91|203.01|205.95|203.05|205.96|203.06|205.91|203.01|9
1652837760000|2022-05-18 01:36:00|205.94|203.04|205.92|203.02|205.94|203.04|205.9|203|7
1652837770000|2022-05-18 01:36:10|205.91|203.01|205.92|203.02|205.94|203.04|205.91|203.01|7
1652837780000|2022-05-18 01:36:20|205.91|203.01|205.93|203.03|205.96|203.06|205.9|203|9
1652837790000|2022-05-18 01:36:30|205.95|203.05|205.92|203.02|205.95|203.05|205.92|203.02|4
1652837800000|2022-05-18 01:36:40|205.93|203.03|206.14|203.24|206.14|203.24|205.93|203.03|9
1652837810000|2022-05-18 01:36:50|206.15|203.25|206.07|203.17|206.15|203.25|206.06|203.16|18
1652837820000|2022-05-18 01:37:00|206.06|203.16|205.99|203.09|206.06|203.16|205.98|203.08|7
1652837830000|2022-05-18 01:37:10|206|203.1|205.98|203.08|206|203.1|205.98|203.08|3
1652837840000|2022-05-18 01:37:20|205.97|203.07|205.88|202.98|205.97|203.07|205.86|202.96|11
1652837850000|2022-05-18 01:37:30|205.87|202.97|205.93|203.03|205.98|203.08|205.87|202.97|17
1652837860000|2022-05-18 01:37:40|205.97|203.07|205.96|203.06|206|203.1|205.95|203.05|14
1652837870000|2022-05-18 01:37:50|205.95|203.05|205.94|203.04|205.95|203.05|205.93|203.03|5
1652837880000|2022-05-18 01:38:00|205.98|203.08|205.99|203.09|206.02|203.12|205.95|203.05|15
1652837890000|2022-05-18 01:38:10|206|203.1|205.99|203.09|206.01|203.11|205.96|203.06|11
1652837900000|2022-05-18 01:38:20|206|203.1|206.03|203.13|206.04|203.14|205.99|203.09|8
1652837910000|2022-05-18 01:38:30|206|203.1|205.99|203.09|206.03|203.13|205.99|203.09|8
1652837920000|2022-05-18 01:38:40|206|203.1|205.99|203.09|206|203.1|205.99|203.09|4
1652837930000|2022-05-18 01:38:50|205.98|203.08|205.97|203.07|205.98|203.08|205.97|203.07|4
1652837950000|2022-05-18 01:39:10|205.98|203.08|205.93|203.03|205.98|203.08|205.91|203.01|8
1652837960000|2022-05-18 01:39:20|205.94|203.04|205.92|203.02|205.95|203.05|205.92|203.02|10
1652837970000|2022-05-18 01:39:30|205.94|203.04|205.93|203.03|205.94|203.04|205.93|203.03|4
1652837980000|2022-05-18 01:39:40|205.95|203.05|206|203.1|206|203.1|205.95|203.05|5
1652837990000|2022-05-18 01:39:50|205.99|203.09|205.99|203.09|205.99|203.09|205.98|203.08|3
1652838000000|2022-05-18 01:40:00|206|203.1|205.97|203.07|206.02|203.12|205.95|203.05|13
1652838010000|2022-05-18 01:40:10|205.96|203.06|205.96|203.06|205.97|203.07|205.96|203.06|3
1652838020000|2022-05-18 01:40:20|205.94|203.04|205.98|203.08|206|203.1|205.91|203.01|14
1652838030000|2022-05-18 01:40:30|205.99|203.09|205.97|203.07|206|203.1|205.97|203.07|6
1652838040000|2022-05-18 01:40:40|205.96|203.06|206.14|203.24|206.14|203.24|205.94|203.04|15
1652838050000|2022-05-18 01:40:50|206.11|203.21|206.08|203.18|206.12|203.22|206.07|203.17|17
1652838060000|2022-05-18 01:41:00|206.07|203.17|206|203.1|206.1|203.2|206|203.1|12
1652838070000|2022-05-18 01:41:10|205.99|203.09|205.98|203.08|206|203.1|205.97|203.07|10
1652838080000|2022-05-18 01:41:20|205.97|203.07|205.98|203.08|206|203.1|205.97|203.07|3
1652838090000|2022-05-18 01:41:30|205.99|203.09|205.99|203.09|206.02|203.12|205.99|203.09|8
1652838100000|2022-05-18 01:41:40|205.98|203.08|206.06|203.16|206.06|203.16|205.98|203.08|5
1652838110000|2022-05-18 01:41:50|206.07|203.17|206.04|203.14|206.08|203.18|206.04|203.14|4
1652838130000|2022-05-18 01:42:10|206.05|203.15|206.05|203.15|206.05|203.15|206.04|203.14|3
1652838140000|2022-05-18 01:42:20|206.07|203.17|206.04|203.14|206.07|203.17|206.03|203.13|10
1652838150000|2022-05-18 01:42:30|206.05|203.15|206.03|203.13|206.05|203.15|206.01|203.11|7
1652838160000|2022-05-18 01:42:40|206.04|203.14|206.04|203.14|206.04|203.14|205.96|203.06|18
1652838170000|2022-05-18 01:42:50|206.05|203.15|206.03|203.13|206.06|203.16|206.03|203.13|8
1652838180000|2022-05-18 01:43:00|206.02|203.12|205.92|203.02|206.02|203.12|205.9|203|13
1652838190000|2022-05-18 01:43:10|205.91|203.01|205.87|202.97|205.91|203.01|205.84|202.94|12
1652838200000|2022-05-18 01:43:20|205.86|202.96|205.85|202.95|205.88|202.98|205.84|202.94|6
1652838210000|2022-05-18 01:43:30|205.88|202.98|205.89|202.99|205.89|202.99|205.86|202.96|4
1652838220000|2022-05-18 01:43:40|205.9|203|206.01|203.11|206.01|203.11|205.9|203|8
1652838230000|2022-05-18 01:43:50|206|203.1|206.03|203.13|206.03|203.13|205.99|203.09|15
1652838240000|2022-05-18 01:44:00|206.01|203.11|206.01|203.11|206.02|203.12|206.01|203.11|3
1652838250000|2022-05-18 01:44:10|205.98|203.08|205.97|203.07|205.99|203.09|205.97|203.07|9
1652838260000|2022-05-18 01:44:20|205.99|203.09|205.99|203.09|206.01|203.11|205.97|203.07|7
1652838270000|2022-05-18 01:44:30|206.01|203.11|205.94|203.04|206.01|203.11|205.94|203.04|12
1652838280000|2022-05-18 01:44:40|205.93|203.03|205.82|202.92|205.93|203.03|205.82|202.92|3
1652838290000|2022-05-18 01:44:50|205.84|202.94|205.84|202.94|205.86|202.96|205.84|202.94|7
1652838300000|2022-05-18 01:45:00|205.85|202.95|205.91|203.01|205.98|203.08|205.85|202.95|17
1652838310000|2022-05-18 01:45:10|205.9|203|205.91|203.01|205.91|203.01|205.88|202.98|12
1652838320000|2022-05-18 01:45:20|205.9|203|205.26|202.36|205.91|203.01|205.26|202.36|22
1652838330000|2022-05-18 01:45:30|205.28|202.38|205.4|202.5|205.44|202.54|205.18|202.28|22
1652838340000|2022-05-18 01:45:40|205.41|202.51|205.4|202.5|205.41|202.51|205.37|202.47|16
1652838350000|2022-05-18 01:45:50|205.38|202.48|205.43|202.53|205.45|202.55|205.37|202.47|15
1652838360000|2022-05-18 01:46:00|205.45|202.55|205.43|202.53|205.45|202.55|205.43|202.53|10
1652838370000|2022-05-18 01:46:10|205.42|202.52|205.42|202.52|205.44|202.54|205.42|202.52|9
1652838380000|2022-05-18 01:46:20|205.41|202.51|205.35|202.45|205.42|202.52|205.32|202.42|11
1652838390000|2022-05-18 01:46:30|205.34|202.44|205.36|202.46|205.36|202.46|205.33|202.43|8
1652838400000|2022-05-18 01:46:40|205.35|202.45|205.23|202.33|205.35|202.45|205.2|202.3|24
1652838410000|2022-05-18 01:46:50|205.24|202.34|205.4|202.5|205.4|202.5|205.24|202.34|20
1652838420000|2022-05-18 01:47:00|205.38|202.48|205.39|202.49|205.42|202.52|205.38|202.48|14
1652838430000|2022-05-18 01:47:10|205.4|202.5|205.36|202.46|205.43|202.53|205.36|202.46|10
1652838440000|2022-05-18 01:47:20|205.37|202.47|205.2|202.3|205.37|202.47|205.18|202.28|19
1652838450000|2022-05-18 01:47:30|205.17|202.27|205.21|202.31|205.21|202.31|205.17|202.27|6
1652838460000|2022-05-18 01:47:40|205.23|202.33|205.21|202.31|205.26|202.36|205.21|202.31|8
1652838470000|2022-05-18 01:47:50|205.24|202.34|205.28|202.38|205.3|202.4|205.24|202.34|12
1652838480000|2022-05-18 01:48:00|205.3|202.4|205.17|202.27|205.36|202.46|205.17|202.27|15
1652838490000|2022-05-18 01:48:10|205.19|202.29|205.16|202.26|205.23|202.33|205.15|202.25|16
1652838500000|2022-05-18 01:48:20|205.13|202.23|205.1|202.2|205.25|202.35|205.07|202.17|32
1652838510000|2022-05-18 01:48:30|205.09|202.19|205.08|202.18|205.11|202.21|205.08|202.18|8
1652838520000|2022-05-18 01:48:40|205.1|202.2|205.15|202.25|205.17|202.27|205.09|202.19|9
1652838530000|2022-05-18 01:48:50|205.14|202.24|205.23|202.33|205.23|202.33|205.12|202.22|15
1652838540000|2022-05-18 01:49:00|205.26|202.36|205.18|202.28|205.31|202.41|205.15|202.25|15
1652838550000|2022-05-18 01:49:10|205.17|202.27|205.09|202.19|205.18|202.28|205.08|202.18|9
1652838560000|2022-05-18 01:49:20|205.11|202.21|205.09|202.19|205.11|202.21|205.08|202.18|12
1652838570000|2022-05-18 01:49:30|205.1|202.2|205.21|202.31|205.21|202.31|205.1|202.2|18
1652838580000|2022-05-18 01:49:40|205.22|202.32|205.2|202.3|205.25|202.35|205.18|202.28|12
1652838590000|2022-05-18 01:49:50|205.19|202.29|205.19|202.29|205.24|202.34|205.18|202.28|14
1652838600000|2022-05-18 01:50:00|205.2|202.3|205.21|202.31|205.25|202.35|205.2|202.3|13
1652838610000|2022-05-18 01:50:10|205.2|202.3|205.07|202.17|205.2|202.3|205.01|202.11|20
1652838620000|2022-05-18 01:50:20|205.05|202.15|205.09|202.19|205.09|202.19|205.01|202.11|23
1652838630000|2022-05-18 01:50:30|205.06|202.16|204.98|202.08|205.09|202.19|204.94|202.04|24
1652838640000|2022-05-18 01:50:40|204.97|202.07|205.01|202.11|205.03|202.13|204.96|202.06|14
1652838650000|2022-05-18 01:50:50|204.99|202.09|204.99|202.09|205.02|202.12|204.95|202.05|12
1652838660000|2022-05-18 01:51:00|205|202.1|204.96|202.06|205|202.1|204.95|202.05|10
1652838670000|2022-05-18 01:51:10|204.98|202.08|205.02|202.12|205.04|202.14|204.97|202.07|14
1652838680000|2022-05-18 01:51:20|205.03|202.13|205.03|202.13|205.03|202.13|205.01|202.11|7
1652838690000|2022-05-18 01:51:30|205.02|202.12|205.01|202.11|205.03|202.13|205.01|202.11|9
1652838700000|2022-05-18 01:51:40|205.02|202.12|205.03|202.13|205.03|202.13|205.02|202.12|4
1652838710000|2022-05-18 01:51:50|205.02|202.12|205.01|202.11|205.02|202.12|204.99|202.09|10
1652838720000|2022-05-18 01:52:00|205|202.1|205.02|202.12|205.1|202.2|205|202.1|14
1652838730000|2022-05-18 01:52:10|205.03|202.13|204.95|202.05|205.04|202.14|204.94|202.04|13
1652838740000|2022-05-18 01:52:20|204.96|202.06|205|202.1|205|202.1|204.96|202.06|12
1652838750000|2022-05-18 01:52:30|204.99|202.09|205.01|202.11|205.02|202.12|204.99|202.09|7
1652838760000|2022-05-18 01:52:40|205|202.1|204.94|202.04|205.01|202.11|204.91|202.01|14
1652838770000|2022-05-18 01:52:50|204.93|202.03|204.82|201.92|204.97|202.07|204.82|201.92|15
1652838780000|2022-05-18 01:53:00|204.81|201.91|204.82|201.92|204.84|201.94|204.81|201.91|13
1652838790000|2022-05-18 01:53:10|204.83|201.93|204.87|201.97|204.9|202|204.83|201.93|12
1652838800000|2022-05-18 01:53:20|204.86|201.96|204.89|201.99|204.93|202.03|204.86|201.96|16
1652838810000|2022-05-18 01:53:30|204.9|202|204.97|202.07|205.08|202.18|204.9|202|19
1652838820000|2022-05-18 01:53:40|205|202.1|205|202.1|205.07|202.17|204.97|202.07|19
1652838830000|2022-05-18 01:53:50|204.99|202.09|205.01|202.11|205.01|202.11|204.91|202.01|10
1652838840000|2022-05-18 01:54:00|204.99|202.09|204.97|202.07|204.99|202.09|204.97|202.07|5
1652838850000|2022-05-18 01:54:10|204.99|202.09|204.97|202.07|205|202.1|204.97|202.07|7
1652838860000|2022-05-18 01:54:20|204.99|202.09|204.97|202.07|205|202.1|204.95|202.05|8
1652838870000|2022-05-18 01:54:30|204.96|202.06|204.99|202.09|205|202.1|204.96|202.06|5
1652838880000|2022-05-18 01:54:40|205|202.1|204.99|202.09|205.01|202.11|204.99|202.09|6
1652838890000|2022-05-18 01:54:50|205.08|202.18|205.1|202.2|205.11|202.21|205.04|202.14|17
1652838900000|2022-05-18 01:55:00|205.08|202.18|205.03|202.13|205.1|202.2|205.02|202.12|13
1652838910000|2022-05-18 01:55:10|205.04|202.14|205.07|202.17|205.08|202.18|205.04|202.14|4
1652838920000|2022-05-18 01:55:20|205.09|202.19|205.08|202.18|205.09|202.19|205.06|202.16|8
1652838930000|2022-05-18 01:55:30|205.09|202.19|204.96|202.06|205.09|202.19|204.96|202.06|14
1652838940000|2022-05-18 01:55:40|204.98|202.08|204.94|202.04|205.02|202.12|204.94|202.04|13
1652838950000|2022-05-18 01:55:50|204.97|202.07|205.11|202.21|205.11|202.21|204.96|202.06|21
1652838960000|2022-05-18 01:56:00|205.12|202.22|205.08|202.18|205.15|202.25|205.08|202.18|17
1652838970000|2022-05-18 01:56:10|205.09|202.19|205.12|202.22|205.14|202.24|205.09|202.19|14
1652838980000|2022-05-18 01:56:20|205.13|202.23|205.1|202.2|205.13|202.23|205.09|202.19|6
1652838990000|2022-05-18 01:56:30|205.11|202.21|205.14|202.24|205.14|202.24|205.09|202.19|13
1652839000000|2022-05-18 01:56:40|205.15|202.25|205.19|202.29|205.2|202.3|205.13|202.23|12
1652839010000|2022-05-18 01:56:50|205.2|202.3|205.2|202.3|205.21|202.31|205.17|202.27|9
1652839020000|2022-05-18 01:57:00|205.19|202.29|205.18|202.28|205.21|202.31|205.18|202.28|7
1652839030000|2022-05-18 01:57:10|205.19|202.29|205.2|202.3|205.21|202.31|205.18|202.28|12
1652839040000|2022-05-18 01:57:20|205.19|202.29|205.23|202.33|205.3|202.4|205.19|202.29|20
1652839050000|2022-05-18 01:57:30|205.19|202.29|205.19|202.29|205.21|202.31|204.98|202.08|25
1652839060000|2022-05-18 01:57:40|205.24|202.34|205.26|202.36|205.29|202.39|205.21|202.31|20
1652839070000|2022-05-18 01:57:50|205.27|202.37|205.25|202.35|205.27|202.37|205.25|202.35|11
1652839080000|2022-05-18 01:58:00|205.24|202.34|205.24|202.34|205.27|202.37|205.24|202.34|11
1652839090000|2022-05-18 01:58:10|205.27|202.37|205.24|202.34|205.28|202.38|205.24|202.34|8
1652839100000|2022-05-18 01:58:20|205.25|202.35|204.99|202.09|205.25|202.35|204.93|202.03|26
1652839110000|2022-05-18 01:58:30|204.98|202.08|204.91|202.01|204.99|202.09|204.85|201.95|20
1652839120000|2022-05-18 01:58:40|204.89|201.99|204.86|201.96|204.9|202|204.77|201.87|25
1652839130000|2022-05-18 01:58:50|204.87|201.97|205.08|202.18|205.1|202.2|204.86|201.96|16
1652839140000|2022-05-18 01:59:00|205.02|202.12|205.15|202.25|205.15|202.25|205.02|202.12|16
1652839150000|2022-05-18 01:59:10|205.14|202.24|205.23|202.33|205.23|202.33|205.14|202.24|16
1652839160000|2022-05-18 01:59:20|205.24|202.34|205.29|202.39|205.3|202.4|205.24|202.34|12
1652839170000|2022-05-18 01:59:30|205.3|202.4|205.32|202.42|205.32|202.42|205.28|202.38|6
1652839180000|2022-05-18 01:59:40|205.33|202.43|205.38|202.48|205.41|202.51|205.33|202.43|8
1652839190000|2022-05-18 01:59:50|205.39|202.49|205.41|202.51|205.41|202.51|205.39|202.49|3
1652839200000|2022-05-18 02:00:00|205.42|202.52|205.27|202.37|205.46|202.56|205.23|202.33|16
1652839210000|2022-05-18 02:00:10|205.25|202.35|205.16|202.26|205.26|202.36|205.1|202.2|16
1652839220000|2022-05-18 02:00:20|205.15|202.25|205.04|202.14|205.16|202.26|205|202.1|24
1652839230000|2022-05-18 02:00:30|205.05|202.15|205.05|202.15|205.08|202.18|204.99|202.09|21
1652839240000|2022-05-18 02:00:40|205.07|202.17|205.01|202.11|205.08|202.18|205.01|202.11|10
1652839250000|2022-05-18 02:00:50|205|202.1|204.99|202.09|205.01|202.11|204.98|202.08|13
1652839260000|2022-05-18 02:01:00|204.98|202.08|205.04|202.14|205.04|202.14|204.98|202.08|13
1652839270000|2022-05-18 02:01:10|205.05|202.15|204.99|202.09|205.07|202.17|204.98|202.08|14
1652839280000|2022-05-18 02:01:20|205|202.1|204.97|202.07|205|202.1|204.96|202.06|8
1652839290000|2022-05-18 02:01:30|204.96|202.06|205|202.1|205|202.1|204.94|202.04|12
1652839300000|2022-05-18 02:01:40|204.99|202.09|205.13|202.23|205.13|202.23|204.99|202.09|16
1652839310000|2022-05-18 02:01:50|205.12|202.22|205.19|202.29|205.19|202.29|205.11|202.21|11
1652839320000|2022-05-18 02:02:00|205.2|202.3|205.47|202.57|205.5|202.6|205.2|202.3|24
1652839330000|2022-05-18 02:02:10|205.46|202.56|205.57|202.67|205.57|202.67|205.46|202.56|13
1652839340000|2022-05-18 02:02:20|205.55|202.65|205.61|202.71|205.61|202.71|205.52|202.62|14
1652839350000|2022-05-18 02:02:30|205.62|202.72|205.59|202.69|205.65|202.75|205.57|202.67|15
1652839360000|2022-05-18 02:02:40|205.6|202.7|205.61|202.71|205.61|202.71|205.59|202.69|8
1652839370000|2022-05-18 02:02:50|205.62|202.72|205.69|202.79|205.7|202.8|205.61|202.71|13
1652839380000|2022-05-18 02:03:00|205.68|202.78|205.73|202.83|205.73|202.83|205.68|202.78|13
1652839390000|2022-05-18 02:03:10|205.74|202.84|205.69|202.79|205.75|202.85|205.67|202.77|18
1652839400000|2022-05-18 02:03:20|205.67|202.77|205.57|202.67|205.67|202.77|205.55|202.65|12
1652839410000|2022-05-18 02:03:30|205.56|202.66|205.58|202.68|205.6|202.7|205.54|202.64|14
1652839420000|2022-05-18 02:03:40|205.59|202.69|205.5|202.6|205.59|202.69|205.47|202.57|16
1652839430000|2022-05-18 02:03:50|205.49|202.59|205.55|202.65|205.55|202.65|205.49|202.59|11
1652839440000|2022-05-18 02:04:00|205.56|202.66|205.54|202.64|205.63|202.73|205.54|202.64|13
1652839450000|2022-05-18 02:04:10|205.55|202.65|205.57|202.67|205.58|202.68|205.55|202.65|9
1652839460000|2022-05-18 02:04:20|205.56|202.66|205.57|202.67|205.58|202.68|205.56|202.66|6
1652839470000|2022-05-18 02:04:30|205.58|202.68|205.66|202.76|205.67|202.77|205.58|202.68|7
1652839480000|2022-05-18 02:04:40|205.67|202.77|205.69|202.79|205.69|202.79|205.67|202.77|3
1652839490000|2022-05-18 02:04:50|205.7|202.8|205.72|202.82|205.73|202.83|205.67|202.77|9
1652839500000|2022-05-18 02:05:00|205.71|202.81|205.73|202.83|205.74|202.84|205.62|202.72|21
1652839510000|2022-05-18 02:05:10|205.74|202.84|205.72|202.82|205.74|202.84|205.71|202.81|5
1652839520000|2022-05-18 02:05:20|205.71|202.81|205.74|202.84|205.78|202.88|205.7|202.8|9
1652839530000|2022-05-18 02:05:30|205.75|202.85|205.81|202.91|205.81|202.91|205.74|202.84|9
1652839540000|2022-05-18 02:05:40|205.82|202.92|205.83|202.93|205.83|202.93|205.82|202.92|2
1652839550000|2022-05-18 02:05:50|205.81|202.91|205.82|202.92|205.82|202.92|205.78|202.88|9
1652839560000|2022-05-18 02:06:00|205.81|202.91|205.8|202.9|205.81|202.91|205.79|202.89|4
1652839570000|2022-05-18 02:06:10|205.78|202.88|205.74|202.84|205.78|202.88|205.74|202.84|6
1652839590000|2022-05-18 02:06:30|205.73|202.83|205.63|202.73|205.73|202.83|205.63|202.73|6
1652839600000|2022-05-18 02:06:40|205.65|202.75|205.7|202.8|205.7|202.8|205.65|202.75|9
1652839610000|2022-05-18 02:06:50|205.71|202.81|205.68|202.78|205.75|202.85|205.68|202.78|8
1652839620000|2022-05-18 02:07:00|205.69|202.79|205.71|202.81|205.78|202.88|205.69|202.79|15
1652839630000|2022-05-18 02:07:10|205.69|202.79|205.74|202.84|205.75|202.85|205.69|202.79|17
1652839640000|2022-05-18 02:07:20|205.75|202.85|205.78|202.88|205.83|202.93|205.75|202.85|9
1652839650000|2022-05-18 02:07:30|205.77|202.87|205.82|202.92|205.82|202.92|205.76|202.86|4
1652839660000|2022-05-18 02:07:40|205.83|202.93|205.78|202.88|205.83|202.93|205.78|202.88|8
1652839670000|2022-05-18 02:07:50|205.79|202.89|205.81|202.91|205.81|202.91|205.79|202.89|3
1652839680000|2022-05-18 02:08:00|205.8|202.9|205.77|202.87|205.8|202.9|205.74|202.84|7
1652839690000|2022-05-18 02:08:10|205.76|202.86|205.77|202.87|205.78|202.88|205.75|202.85|7
1652839700000|2022-05-18 02:08:20|205.76|202.86|205.74|202.84|205.76|202.86|205.74|202.84|3
1652839710000|2022-05-18 02:08:30|205.69|202.79|205.69|202.79|205.69|202.79|205.69|202.79|1
1652839720000|2022-05-18 02:08:40|205.68|202.78|205.65|202.75|205.68|202.78|205.62|202.72|6
1652839740000|2022-05-18 02:09:00|205.66|202.76|205.69|202.79|205.73|202.83|205.66|202.76|6
1652839750000|2022-05-18 02:09:10|205.68|202.78|205.69|202.79|205.69|202.79|205.67|202.77|4
1652839760000|2022-05-18 02:09:20|205.68|202.78|205.66|202.76|205.68|202.78|205.66|202.76|3
1652839770000|2022-05-18 02:09:30|205.67|202.77|205.67|202.77|205.67|202.77|205.67|202.77|1
1652839780000|2022-05-18 02:09:40|205.69|202.79|205.67|202.77|205.7|202.8|205.67|202.77|4
1652839790000|2022-05-18 02:09:50|205.68|202.78|205.68|202.78|205.68|202.78|205.67|202.77|9
1652839800000|2022-05-18 02:10:00|205.67|202.77|205.75|202.85|205.77|202.87|205.66|202.76|14
1652839810000|2022-05-18 02:10:10|205.76|202.86|205.75|202.85|205.77|202.87|205.73|202.83|10
1652839820000|2022-05-18 02:10:20|205.76|202.86|205.73|202.83|205.76|202.86|205.73|202.83|3
1652839830000|2022-05-18 02:10:30|205.71|202.81|205.73|202.83|205.76|202.86|205.71|202.81|5
1652839840000|2022-05-18 02:10:40|205.75|202.85|205.77|202.87|205.77|202.87|205.75|202.85|3
1652839850000|2022-05-18 02:10:50|205.78|202.88|205.78|202.88|205.78|202.88|205.78|202.88|1
1652839860000|2022-05-18 02:11:00|205.77|202.87|205.7|202.8|205.77|202.87|205.7|202.8|11
1652839870000|2022-05-18 02:11:10|205.71|202.81|205.78|202.88|205.78|202.88|205.7|202.8|9
1652839880000|2022-05-18 02:11:20|205.79|202.89|205.85|202.95|205.85|202.95|205.79|202.89|7
1652839890000|2022-05-18 02:11:30|205.84|202.94|205.85|202.95|205.85|202.95|205.84|202.94|4
1652839900000|2022-05-18 02:11:40|205.84|202.94|205.84|202.94|205.85|202.95|205.84|202.94|3
1652839910000|2022-05-18 02:11:50|205.82|202.92|205.74|202.84|205.82|202.92|205.72|202.82|8
1652839920000|2022-05-18 02:12:00|205.73|202.83|205.74|202.84|205.75|202.85|205.72|202.82|5
1652839940000|2022-05-18 02:12:20|205.75|202.85|205.84|202.94|205.84|202.94|205.75|202.85|9
1652839950000|2022-05-18 02:12:30|205.83|202.93|205.83|202.93|205.83|202.93|205.79|202.89|9
1652839960000|2022-05-18 02:12:40|205.84|202.94|205.84|202.94|205.84|202.94|205.83|202.93|5
1652839970000|2022-05-18 02:12:50|205.83|202.93|205.84|202.94|205.84|202.94|205.83|202.93|2
1652839980000|2022-05-18 02:13:00|205.82|202.92|205.77|202.87|205.82|202.92|205.74|202.84|7
1652840000000|2022-05-18 02:13:20|205.76|202.86|205.7|202.8|205.76|202.86|205.7|202.8|7
1652840010000|2022-05-18 02:13:30|205.71|202.81|205.71|202.81|205.71|202.81|205.7|202.8|3
1652840020000|2022-05-18 02:13:40|205.73|202.83|205.66|202.76|205.73|202.83|205.65|202.75|8
1652840030000|2022-05-18 02:13:50|205.65|202.75|205.67|202.77|205.67|202.77|205.64|202.74|9
1652840040000|2022-05-18 02:14:00|205.73|202.83|205.74|202.84|205.77|202.87|205.73|202.83|7
1652840050000|2022-05-18 02:14:10|205.72|202.82|205.68|202.78|205.73|202.83|205.67|202.77|11
1652840060000|2022-05-18 02:14:20|205.69|202.79|205.64|202.74|205.7|202.8|205.64|202.74|14
1652840070000|2022-05-18 02:14:30|205.62|202.72|205.57|202.67|205.62|202.72|205.57|202.67|5
1652840080000|2022-05-18 02:14:40|205.58|202.68|205.62|202.72|205.66|202.76|205.57|202.67|9
1652840090000|2022-05-18 02:14:50|205.61|202.71|205.6|202.7|205.61|202.71|205.58|202.68|6
1652840100000|2022-05-18 02:15:00|205.61|202.71|205.65|202.75|205.65|202.75|205.59|202.69|9
1652840110000|2022-05-18 02:15:10|205.64|202.74|205.7|202.8|205.72|202.82|205.63|202.73|8
1652840120000|2022-05-18 02:15:20|205.68|202.78|205.76|202.86|205.76|202.86|205.68|202.78|8
1652840130000|2022-05-18 02:15:30|205.75|202.85|205.74|202.84|205.75|202.85|205.74|202.84|2
1652840140000|2022-05-18 02:15:40|205.76|202.86|205.76|202.86|205.76|202.86|205.76|202.86|1
1652840150000|2022-05-18 02:15:50|205.77|202.87|205.77|202.87|205.77|202.87|205.77|202.87|1
1652840160000|2022-05-18 02:16:00|205.76|202.86|205.7|202.8|205.76|202.86|205.7|202.8|7
1652840170000|2022-05-18 02:16:10|205.69|202.79|205.65|202.75|205.71|202.81|205.63|202.73|14
1652840180000|2022-05-18 02:16:20|205.64|202.74|205.63|202.73|205.64|202.74|205.63|202.73|2
1652840190000|2022-05-18 02:16:30|205.62|202.72|205.62|202.72|205.62|202.72|205.62|202.72|1
1652840200000|2022-05-18 02:16:40|205.58|202.68|205.59|202.69|205.59|202.69|205.55|202.65|7
1652840210000|2022-05-18 02:16:50|205.58|202.68|205.59|202.69|205.59|202.69|205.58|202.68|4
1652840220000|2022-05-18 02:17:00|205.58|202.68|205.58|202.68|205.58|202.68|205.56|202.66|5
1652840230000|2022-05-18 02:17:10|205.57|202.67|205.62|202.72|205.62|202.72|205.57|202.67|9
1652840240000|2022-05-18 02:17:20|205.65|202.75|205.62|202.72|205.65|202.75|205.62|202.72|6
1652840250000|2022-05-18 02:17:30|205.61|202.71|205.52|202.62|205.61|202.71|205.52|202.62|6
1652840260000|2022-05-18 02:17:40|205.53|202.63|205.47|202.57|205.56|202.66|205.47|202.57|4
1652840270000|2022-05-18 02:17:50|205.46|202.56|205.46|202.56|205.48|202.58|205.46|202.56|7
1652840280000|2022-05-18 02:18:00|205.45|202.55|205.44|202.54|205.46|202.56|205.41|202.51|11
1652840290000|2022-05-18 02:18:10|205.48|202.58|205.65|202.75|205.66|202.76|205.48|202.58|19
1652840300000|2022-05-18 02:18:20|205.66|202.76|205.88|202.98|205.89|202.99|205.66|202.76|13
1652840310000|2022-05-18 02:18:30|205.87|202.97|205.84|202.94|205.87|202.97|205.84|202.94|3
1652840320000|2022-05-18 02:18:40|205.85|202.95|205.82|202.92|205.85|202.95|205.82|202.92|9
1652840330000|2022-05-18 02:18:50|205.83|202.93|205.85|202.95|205.86|202.96|205.82|202.92|8
1652840340000|2022-05-18 02:19:00|205.83|202.93|205.86|202.96|205.88|202.98|205.83|202.93|13
1652840350000|2022-05-18 02:19:10|205.84|202.94|205.85|202.95|205.86|202.96|205.83|202.93|6
1652840360000|2022-05-18 02:19:20|205.84|202.94|205.87|202.97|205.87|202.97|205.82|202.92|13
1652840370000|2022-05-18 02:19:30|205.88|202.98|205.87|202.97|205.89|202.99|205.85|202.95|7
1652840380000|2022-05-18 02:19:40|205.88|202.98|205.87|202.97|205.88|202.98|205.87|202.97|2
1652840390000|2022-05-18 02:19:50|205.88|202.98|206|203.1|206|203.1|205.87|202.97|8
1652840400000|2022-05-18 02:20:00|205.98|203.08|206.04|203.14|206.04|203.14|205.98|203.08|12
1652840430000|2022-05-18 02:20:30|206.12|203.22|206.16|203.26|206.16|203.26|206.12|203.22|8
1652840440000|2022-05-18 02:20:40|206.15|203.25|206.2|203.3|206.2|203.3|206.14|203.24|8
1652840450000|2022-05-18 02:20:50|206.18|203.28|206.2|203.3|206.2|203.3|206.18|203.28|3
1652840460000|2022-05-18 02:21:00|206.19|203.29|206.18|203.28|206.19|203.29|206.16|203.26|9
1652840470000|2022-05-18 02:21:10|206.16|203.26|206.17|203.27|206.17|203.27|206.15|203.25|4
1652840480000|2022-05-18 02:21:20|206.19|203.29|206.27|203.37|206.29|203.39|206.19|203.29|11
1652840490000|2022-05-18 02:21:30|206.28|203.38|206.27|203.37|206.31|203.41|206.27|203.37|7
1652840510000|2022-05-18 02:21:50|206.28|203.38|206.29|203.39|206.29|203.39|206.27|203.37|3
1652840520000|2022-05-18 02:22:00|206.3|203.4|206.33|203.43|206.33|203.43|206.3|203.4|3
1652840540000|2022-05-18 02:22:20|206.34|203.44|206.33|203.43|206.34|203.44|206.33|203.43|2
1652840560000|2022-05-18 02:22:40|206.34|203.44|206.34|203.44|206.34|203.44|206.34|203.44|1
1652840570000|2022-05-18 02:22:50|206.33|203.43|206.5|203.6|206.51|203.61|206.29|203.39|11
1652840580000|2022-05-18 02:23:00|206.51|203.61|206.49|203.59|206.51|203.61|206.49|203.59|5
1652840590000|2022-05-18 02:23:10|206.48|203.58|206.48|203.58|206.49|203.59|206.48|203.58|5
1652840600000|2022-05-18 02:23:20|206.47|203.57|206.53|203.63|206.53|203.63|206.47|203.57|9
1652840610000|2022-05-18 02:23:30|206.51|203.61|206.52|203.62|206.53|203.63|206.51|203.61|7
1652840630000|2022-05-18 02:23:50|206.51|203.61|206.52|203.62|206.52|203.62|206.51|203.61|2
1652840640000|2022-05-18 02:24:00|206.54|203.64|206.51|203.61|206.54|203.64|206.51|203.61|6
1652840650000|2022-05-18 02:24:10|206.52|203.62|206.48|203.58|206.53|203.63|206.48|203.58|6
1652840660000|2022-05-18 02:24:20|206.49|203.59|206.54|203.64|206.55|203.65|206.49|203.59|12
1652840670000|2022-05-18 02:24:30|206.53|203.63|206.58|203.68|206.59|203.69|206.52|203.62|8
1652840680000|2022-05-18 02:24:40|206.57|203.67|206.44|203.54|206.57|203.67|206.42|203.52|16
1652840690000|2022-05-18 02:24:50|206.45|203.55|206.48|203.58|206.5|203.6|206.44|203.54|9
1652840700000|2022-05-18 02:25:00|206.5|203.6|206.46|203.56|206.5|203.6|206.43|203.53|10
1652840710000|2022-05-18 02:25:10|206.45|203.55|206.45|203.55|206.46|203.56|206.41|203.51|8
1652840720000|2022-05-18 02:25:20|206.43|203.53|206.44|203.54|206.45|203.55|206.43|203.53|3
1652840730000|2022-05-18 02:25:30|206.43|203.53|206.44|203.54|206.45|203.55|206.42|203.52|13
1652840740000|2022-05-18 02:25:40|206.45|203.55|206.44|203.54|206.45|203.55|206.43|203.53|3
1652840750000|2022-05-18 02:25:50|206.45|203.55|206.42|203.52|206.45|203.55|206.41|203.51|6
1652840760000|2022-05-18 02:26:00|206.4|203.5|206.26|203.36|206.4|203.5|206.24|203.34|10
1652840770000|2022-05-18 02:26:10|206.27|203.37|206.27|203.37|206.27|203.37|206.26|203.36|7
1652840780000|2022-05-18 02:26:20|206.29|203.39|206.33|203.43|206.33|203.43|206.29|203.39|10
1652840790000|2022-05-18 02:26:30|206.32|203.42|206.26|203.36|206.32|203.42|206.25|203.35|9
1652840800000|2022-05-18 02:26:40|206.27|203.37|206.22|203.32|206.27|203.37|206.22|203.32|6
1652840810000|2022-05-18 02:26:50|206.21|203.31|206.21|203.31|206.21|203.31|206.21|203.31|1
1652840820000|2022-05-18 02:27:00|206.24|203.34|206.23|203.33|206.27|203.37|206.21|203.31|14
1652840830000|2022-05-18 02:27:10|206.22|203.32|206.22|203.32|206.24|203.34|206.22|203.32|6
1652840840000|2022-05-18 02:27:20|206.24|203.34|206.24|203.34|206.26|203.36|206.23|203.33|7
1652840850000|2022-05-18 02:27:30|206.25|203.35|206.22|203.32|206.25|203.35|206.22|203.32|2
1652840870000|2022-05-18 02:27:50|206.23|203.33|206.3|203.4|206.35|203.45|206.23|203.33|10
1652840880000|2022-05-18 02:28:00|206.31|203.41|206.33|203.43|206.34|203.44|206.31|203.41|8
1652840890000|2022-05-18 02:28:10|206.3|203.4|206.4|203.5|206.41|203.51|206.28|203.38|10
1652840900000|2022-05-18 02:28:20|206.41|203.51|206.82|203.92|206.84|203.94|206.41|203.51|16
1652840910000|2022-05-18 02:28:30|206.81|203.91|206.71|203.81|206.81|203.91|206.71|203.81|13
1652840920000|2022-05-18 02:28:40|206.72|203.82|206.81|203.91|206.83|203.93|206.72|203.82|14
1652840930000|2022-05-18 02:28:50|206.77|203.87|206.53|203.63|206.77|203.87|206.48|203.58|21
1652840940000|2022-05-18 02:29:00|206.52|203.62|206.53|203.63|206.54|203.64|206.52|203.62|5
1652840950000|2022-05-18 02:29:10|206.54|203.64|206.53|203.63|206.61|203.71|206.5|203.6|14
1652840960000|2022-05-18 02:29:20|206.5|203.6|206.58|203.68|206.6|203.7|206.5|203.6|14
1652840970000|2022-05-18 02:29:30|206.55|203.65|206.49|203.59|206.55|203.65|206.48|203.58|9
1652840980000|2022-05-18 02:29:40|206.5|203.6|206.62|203.72|206.64|203.74|206.5|203.6|10
1652840990000|2022-05-18 02:29:50|206.61|203.71|206.57|203.67|206.61|203.71|206.55|203.65|6
1652841000000|2022-05-18 02:30:00|206.58|203.68|206.6|203.7|206.68|203.78|206.57|203.67|18
1652841010000|2022-05-18 02:30:10|206.61|203.71|206.67|203.77|206.67|203.77|206.61|203.71|14
1652841020000|2022-05-18 02:30:20|206.68|203.78|206.7|203.8|206.71|203.81|206.68|203.78|5
1652841030000|2022-05-18 02:30:30|206.68|203.78|206.66|203.76|206.69|203.79|206.63|203.73|13
1652841040000|2022-05-18 02:30:40|206.67|203.77|206.62|203.72|206.67|203.77|206.6|203.7|8
1652841050000|2022-05-18 02:30:50|206.61|203.71|206.62|203.72|206.62|203.72|206.61|203.71|10
1652841060000|2022-05-18 02:31:00|206.63|203.73|206.6|203.7|206.68|203.78|206.58|203.68|16
1652841070000|2022-05-18 02:31:10|206.59|203.69|206.53|203.63|206.59|203.69|206.53|203.63|6
1652841080000|2022-05-18 02:31:20|206.52|203.62|206.47|203.57|206.52|203.62|206.46|203.56|5
1652841090000|2022-05-18 02:31:30|206.46|203.56|206.46|203.56|206.46|203.56|206.46|203.56|1
1652841100000|2022-05-18 02:31:40|206.45|203.55|206.31|203.41|206.45|203.55|206.31|203.41|10
1652841110000|2022-05-18 02:31:50|206.3|203.4|206.27|203.37|206.3|203.4|206.24|203.34|9
1652841120000|2022-05-18 02:32:00|206.26|203.36|206.26|203.36|206.3|203.4|206.26|203.36|7
1652841130000|2022-05-18 02:32:10|206.24|203.34|206.14|203.24|206.24|203.34|206.14|203.24|7
1652841140000|2022-05-18 02:32:20|206.13|203.23|206.11|203.21|206.13|203.23|206.08|203.18|10
1652841150000|2022-05-18 02:32:30|206.1|203.2|206.1|203.2|206.11|203.21|206.06|203.16|7
1652841160000|2022-05-18 02:32:40|206.11|203.21|206.14|203.24|206.14|203.24|206.1|203.2|8
1652841170000|2022-05-18 02:32:50|206.13|203.23|206.14|203.24|206.14|203.24|206.13|203.23|10
1652841180000|2022-05-18 02:33:00|206.13|203.23|206.25|203.35|206.27|203.37|206.13|203.23|17
1652841190000|2022-05-18 02:33:10|206.24|203.34|206.25|203.35|206.25|203.35|206.21|203.31|9
1652841200000|2022-05-18 02:33:20|206.24|203.34|206.24|203.34|206.26|203.36|206.23|203.33|7
1652841210000|2022-05-18 02:33:30|206.25|203.35|206.33|203.43|206.33|203.43|206.25|203.35|6
1652841220000|2022-05-18 02:33:40|206.32|203.42|206.31|203.41|206.32|203.42|206.31|203.41|2
1652841230000|2022-05-18 02:33:50|206.3|203.4|206.3|203.4|206.3|203.4|206.3|203.4|1
1652841240000|2022-05-18 02:34:00|206.28|203.38|206.27|203.37|206.28|203.38|206.27|203.37|2
1652841250000|2022-05-18 02:34:10|206.25|203.35|206.25|203.35|206.25|203.35|206.25|203.35|1
1652841260000|2022-05-18 02:34:20|206.24|203.34|206.21|203.31|206.24|203.34|206.19|203.29|3
1652841270000|2022-05-18 02:34:30|206.13|203.23|206.09|203.19|206.13|203.23|206.08|203.18|5
1652841280000|2022-05-18 02:34:40|206.08|203.18|206.12|203.22|206.12|203.22|206.06|203.16|7
1652841290000|2022-05-18 02:34:50|206.11|203.21|206.11|203.21|206.11|203.21|206.11|203.21|1
1652841300000|2022-05-18 02:35:00|206.12|203.22|206.19|203.29|206.19|203.29|206.12|203.22|12
1652841310000|2022-05-18 02:35:10|206.18|203.28|206.21|203.31|206.21|203.31|206.18|203.28|8
1652841320000|2022-05-18 02:35:20|206.23|203.33|206.24|203.34|206.24|203.34|206.23|203.33|2
1652841330000|2022-05-18 02:35:30|206.25|203.35|206.25|203.35|206.25|203.35|206.25|203.35|1
1652841340000|2022-05-18 02:35:40|206.24|203.34|206.24|203.34|206.24|203.34|206.24|203.34|1
1652841360000|2022-05-18 02:36:00|206.22|203.32|206.22|203.32|206.22|203.32|206.22|203.32|1
1652841390000|2022-05-18 02:36:30|206.17|203.27|206.16|203.26|206.17|203.27|206.16|203.26|2
1652841400000|2022-05-18 02:36:40|206.18|203.28|206.21|203.31|206.21|203.31|206.18|203.28|3
1652841410000|2022-05-18 02:36:50|206.22|203.32|206.23|203.33|206.23|203.33|206.22|203.32|2
1652841430000|2022-05-18 02:37:10|206.24|203.34|206.24|203.34|206.24|203.34|206.24|203.34|1
1652841440000|2022-05-18 02:37:20|206.25|203.35|206.28|203.38|206.29|203.39|206.25|203.35|7
1652841450000|2022-05-18 02:37:30|206.31|203.41|206.33|203.43|206.33|203.43|206.29|203.39|7
1652841460000|2022-05-18 02:37:40|206.35|203.45|206.35|203.45|206.35|203.45|206.34|203.44|3
1652841470000|2022-05-18 02:37:50|206.34|203.44|206.23|203.33|206.34|203.44|206.23|203.33|6
1652841480000|2022-05-18 02:38:00|206.22|203.32|206.23|203.33|206.23|203.33|206.22|203.32|2
1652841490000|2022-05-18 02:38:10|206.24|203.34|206.44|203.54|206.47|203.57|206.24|203.34|22
1652841500000|2022-05-18 02:38:20|206.42|203.52|206.37|203.47|206.42|203.52|206.36|203.46|12
1652841510000|2022-05-18 02:38:30|206.38|203.48|206.33|203.43|206.38|203.48|206.31|203.41|7
1652841530000|2022-05-18 02:38:50|206.32|203.42|206.27|203.37|206.32|203.42|206.27|203.37|3
1652841540000|2022-05-18 02:39:00|206.29|203.39|206.1|203.2|206.29|203.39|206.1|203.2|7
1652841550000|2022-05-18 02:39:10|206.13|203.23|206.11|203.21|206.13|203.23|206.11|203.21|3
1652841560000|2022-05-18 02:39:20|206.13|203.23|206.2|203.3|206.2|203.3|206.13|203.23|4
1652841580000|2022-05-18 02:39:40|206.19|203.29|206.19|203.29|206.19|203.29|206.18|203.28|3
1652841600000|2022-05-18 02:40:00|206.2|203.3|206.26|203.36|206.26|203.36|206.19|203.29|7
1652841610000|2022-05-18 02:40:10|206.27|203.37|206.26|203.36|206.28|203.38|206.26|203.36|5
1652841620000|2022-05-18 02:40:20|206.27|203.37|206.27|203.37|206.27|203.37|206.27|203.37|1
1652841630000|2022-05-18 02:40:30|206.28|203.38|206.39|203.49|206.39|203.49|206.28|203.38|5
1652841640000|2022-05-18 02:40:40|206.38|203.48|206.41|203.51|206.41|203.51|206.38|203.48|3
1652841650000|2022-05-18 02:40:50|206.4|203.5|206.38|203.48|206.4|203.5|206.38|203.48|2
1652841660000|2022-05-18 02:41:00|206.43|203.53|206.39|203.49|206.43|203.53|206.39|203.49|4
1652841670000|2022-05-18 02:41:10|206.38|203.48|206.38|203.48|206.38|203.48|206.38|203.48|1
1652841690000|2022-05-18 02:41:30|206.39|203.49|206.53|203.63|206.53|203.63|206.39|203.49|7
1652841700000|2022-05-18 02:41:40|206.54|203.64|206.53|203.63|206.56|203.66|206.53|203.63|6
1652841710000|2022-05-18 02:41:50|206.55|203.65|206.6|203.7|206.61|203.71|206.55|203.65|10
1652841720000|2022-05-18 02:42:00|206.58|203.68|206.61|203.71|206.61|203.71|206.58|203.68|6
1652841730000|2022-05-18 02:42:10|206.62|203.72|206.64|203.74|206.67|203.77|206.62|203.72|8
1652841740000|2022-05-18 02:42:20|206.65|203.75|206.65|203.75|206.65|203.75|206.62|203.72|6
1652841750000|2022-05-18 02:42:30|206.64|203.74|206.66|203.76|206.66|203.76|206.64|203.74|3
1652841760000|2022-05-18 02:42:40|206.64|203.74|206.66|203.76|206.66|203.76|206.64|203.74|3
1652841770000|2022-05-18 02:42:50|206.67|203.77|206.8|203.9|206.8|203.9|206.67|203.77|8
1652841780000|2022-05-18 02:43:00|206.83|203.93|206.8|203.9|206.93|204.03|206.78|203.88|13
1652841790000|2022-05-18 02:43:10|206.84|203.94|206.86|203.96|206.89|203.99|206.81|203.91|13
1652841800000|2022-05-18 02:43:20|206.83|203.93|206.83|203.93|206.86|203.96|206.83|203.93|5
1652841820000|2022-05-18 02:43:40|206.85|203.95|206.86|203.96|206.86|203.96|206.82|203.92|12
1652841830000|2022-05-18 02:43:50|206.87|203.97|206.94|204.04|206.96|204.06|206.87|203.97|11
1652841840000|2022-05-18 02:44:00|206.93|204.03|206.83|203.93|206.93|204.03|206.83|203.93|9
1652841850000|2022-05-18 02:44:10|206.79|203.89|206.75|203.85|206.82|203.92|206.75|203.85|5
1652841860000|2022-05-18 02:44:20|206.74|203.84|206.71|203.81|206.75|203.85|206.69|203.79|11
1652841870000|2022-05-18 02:44:30|206.72|203.82|206.89|203.99|206.89|203.99|206.71|203.81|19
1652841880000|2022-05-18 02:44:40|206.88|203.98|206.9|204|206.9|204|206.88|203.98|3
1652841890000|2022-05-18 02:44:50|206.91|204.01|206.79|203.89|206.91|204.01|206.79|203.89|7
1652841900000|2022-05-18 02:45:00|206.8|203.9|206.83|203.93|206.89|203.99|206.8|203.9|12
1652841910000|2022-05-18 02:45:10|206.89|203.99|206.97|204.07|206.99|204.09|206.89|203.99|10
1652841920000|2022-05-18 02:45:20|206.98|204.08|206.95|204.05|206.98|204.08|206.91|204.01|11
1652841930000|2022-05-18 02:45:30|206.94|204.04|206.94|204.04|206.94|204.04|206.94|204.04|1
1652841940000|2022-05-18 02:45:40|206.92|204.02|206.84|203.94|206.92|204.02|206.82|203.92|9
1652841950000|2022-05-18 02:45:50|206.83|203.93|206.79|203.89|206.84|203.94|206.79|203.89|8
1652841960000|2022-05-18 02:46:00|206.81|203.91|206.88|203.98|206.88|203.98|206.81|203.91|4
1652841970000|2022-05-18 02:46:10|206.9|204|206.83|203.93|206.91|204.01|206.83|203.93|6
1652841980000|2022-05-18 02:46:20|206.84|203.94|206.84|203.94|206.84|203.94|206.84|203.94|1
1652841990000|2022-05-18 02:46:30|206.86|203.96|206.85|203.95|206.86|203.96|206.85|203.95|2
1652842000000|2022-05-18 02:46:40|206.89|203.99|206.93|204.03|206.93|204.03|206.89|203.99|3
1652842010000|2022-05-18 02:46:50|206.96|204.06|206.88|203.98|206.97|204.07|206.87|203.97|7
1652842020000|2022-05-18 02:47:00|206.87|203.97|206.77|203.87|206.87|203.97|206.75|203.85|8
1652842030000|2022-05-18 02:47:10|206.76|203.86|206.6|203.7|206.76|203.86|206.57|203.67|18
1652842040000|2022-05-18 02:47:20|206.59|203.69|206.53|203.63|206.59|203.69|206.52|203.62|8
1652842050000|2022-05-18 02:47:30|206.54|203.64|206.54|203.64|206.54|203.64|206.53|203.63|3
1652842060000|2022-05-18 02:47:40|206.53|203.63|206.54|203.64|206.54|203.64|206.53|203.63|2
1652842070000|2022-05-18 02:47:50|206.53|203.63|206.48|203.58|206.56|203.66|206.48|203.58|5
1652842080000|2022-05-18 02:48:00|206.47|203.57|206.37|203.47|206.47|203.57|206.37|203.47|5
1652842090000|2022-05-18 02:48:10|206.38|203.48|206.38|203.48|206.38|203.48|206.37|203.47|5
1652842120000|2022-05-18 02:48:40|206.32|203.42|206.39|203.49|206.39|203.49|206.32|203.42|6
1652842130000|2022-05-18 02:48:50|206.4|203.5|206.58|203.68|206.59|203.69|206.4|203.5|12
1652842140000|2022-05-18 02:49:00|206.59|203.69|206.64|203.74|206.64|203.74|206.59|203.69|5
1652842150000|2022-05-18 02:49:10|206.63|203.73|206.63|203.73|206.63|203.73|206.63|203.73|1
1652842170000|2022-05-18 02:49:30|206.64|203.74|206.63|203.73|206.65|203.75|206.63|203.73|4
1652842180000|2022-05-18 02:49:40|206.64|203.74|206.67|203.77|206.68|203.78|206.63|203.73|9
1652842190000|2022-05-18 02:49:50|206.66|203.76|206.73|203.83|206.73|203.83|206.66|203.76|7
1652842200000|2022-05-18 02:50:00|206.75|203.85|206.78|203.88|206.82|203.92|206.75|203.85|6
1652842210000|2022-05-18 02:50:10|206.77|203.87|206.74|203.84|206.77|203.87|206.73|203.83|11
1652842220000|2022-05-18 02:50:20|206.73|203.83|206.74|203.84|206.74|203.84|206.73|203.83|2
1652842230000|2022-05-18 02:50:30|206.75|203.85|206.74|203.84|206.76|203.86|206.74|203.84|8
1652842240000|2022-05-18 02:50:40|206.77|203.87|206.92|204.02|206.93|204.03|206.77|203.87|12
1652842250000|2022-05-18 02:50:50|206.93|204.03|206.92|204.02|206.93|204.03|206.91|204.01|4
1652842260000|2022-05-18 02:51:00|206.93|204.03|206.86|203.96|206.93|204.03|206.86|203.96|11
1652842270000|2022-05-18 02:51:10|206.84|203.94|206.85|203.95|206.85|203.95|206.81|203.91|4
1652842280000|2022-05-18 02:51:20|206.86|203.96|206.92|204.02|206.92|204.02|206.86|203.96|6
1652842290000|2022-05-18 02:51:30|206.93|204.03|206.93|204.03|206.95|204.05|206.93|204.03|8
1652842300000|2022-05-18 02:51:40|206.92|204.02|206.87|203.97|206.92|204.02|206.85|203.95|12
1652842310000|2022-05-18 02:51:50|206.88|203.98|206.9|204|206.91|204.01|206.88|203.98|3
1652842320000|2022-05-18 02:52:00|206.89|203.99|206.87|203.97|206.89|203.99|206.86|203.96|6
1652842330000|2022-05-18 02:52:10|206.86|203.96|206.85|203.95|206.91|204.01|206.85|203.95|6
1652842340000|2022-05-18 02:52:20|206.86|203.96|206.83|203.93|206.86|203.96|206.83|203.93|6
1652842350000|2022-05-18 02:52:30|206.84|203.94|206.82|203.92|206.84|203.94|206.82|203.92|3
1652842360000|2022-05-18 02:52:40|206.81|203.91|206.81|203.91|206.81|203.91|206.81|203.91|1
1652842370000|2022-05-18 02:52:50|206.82|203.92|206.84|203.94|206.85|203.95|206.82|203.92|8
1652842380000|2022-05-18 02:53:00|206.85|203.95|207.03|204.13|207.03|204.13|206.85|203.95|9
1652842390000|2022-05-18 02:53:10|207.02|204.12|207.07|204.17|207.08|204.18|207.02|204.12|6
1652842400000|2022-05-18 02:53:20|207.08|204.18|207.11|204.21|207.13|204.23|207.08|204.18|12
1652842410000|2022-05-18 02:53:30|207.09|204.19|207.08|204.18|207.1|204.2|207.08|204.18|4
1652842420000|2022-05-18 02:53:40|207.1|204.2|207.13|204.23|207.13|204.23|207.1|204.2|5
1652842430000|2022-05-18 02:53:50|207.14|204.24|207.13|204.23|207.14|204.24|207.11|204.21|12
1652842440000|2022-05-18 02:54:00|207.15|204.25|207.12|204.22|207.18|204.28|207.08|204.18|15
1652842450000|2022-05-18 02:54:10|207.13|204.23|207.16|204.26|207.16|204.26|207.11|204.21|14
1652842460000|2022-05-18 02:54:20|207.15|204.25|207.29|204.39|207.32|204.42|207.15|204.25|15
1652842470000|2022-05-18 02:54:30|207.25|204.35|207.24|204.34|207.25|204.35|207.21|204.31|11
1652842490000|2022-05-18 02:54:50|207.23|204.33|207.25|204.35|207.25|204.35|207.23|204.33|3
1652842500000|2022-05-18 02:55:00|207.32|204.42|207.32|204.42|207.33|204.43|207.31|204.41|14
1652842510000|2022-05-18 02:55:10|207.33|204.43|207.36|204.46|207.4|204.5|207.33|204.43|11
1652842520000|2022-05-18 02:55:20|207.37|204.47|207.39|204.49|207.39|204.49|207.35|204.45|5
1652842530000|2022-05-18 02:55:30|207.4|204.5|207.45|204.55|207.47|204.57|207.4|204.5|9
1652842540000|2022-05-18 02:55:40|207.44|204.54|207.44|204.54|207.44|204.54|207.41|204.51|12
1652842550000|2022-05-18 02:55:50|207.43|204.53|207.45|204.55|207.47|204.57|207.43|204.53|10
1652842560000|2022-05-18 02:56:00|207.43|204.53|207.45|204.55|207.46|204.56|207.4|204.5|13
1652842570000|2022-05-18 02:56:10|207.42|204.52|207.44|204.54|207.46|204.56|207.42|204.52|7
1652842580000|2022-05-18 02:56:20|207.47|204.57|207.47|204.57|207.47|204.57|207.44|204.54|6
1652842590000|2022-05-18 02:56:30|207.45|204.55|207.5|204.6|207.5|204.6|207.45|204.55|8
1652842600000|2022-05-18 02:56:40|207.51|204.61|207.51|204.61|207.54|204.64|207.47|204.57|11
1652842610000|2022-05-18 02:56:50|207.49|204.59|207.45|204.55|207.49|204.59|207.45|204.55|5
1652842620000|2022-05-18 02:57:00|207.44|204.54|207.4|204.5|207.44|204.54|207.38|204.48|11
1652842630000|2022-05-18 02:57:10|207.41|204.51|207.4|204.5|207.41|204.51|207.37|204.47|6
1652842640000|2022-05-18 02:57:20|207.41|204.51|207.43|204.53|207.45|204.55|207.41|204.51|10
1652842650000|2022-05-18 02:57:30|207.42|204.52|207.4|204.5|207.43|204.53|207.4|204.5|5
1652842660000|2022-05-18 02:57:40|207.37|204.47|207.38|204.48|207.38|204.48|207.37|204.47|2
1652842670000|2022-05-18 02:57:50|207.37|204.47|207.38|204.48|207.39|204.49|207.36|204.46|11
1652842680000|2022-05-18 02:58:00|207.39|204.49|207.4|204.5|207.4|204.5|207.38|204.48|11
1652842690000|2022-05-18 02:58:10|207.38|204.48|207.39|204.49|207.4|204.5|207.38|204.48|10
1652842700000|2022-05-18 02:58:20|207.37|204.47|207.37|204.47|207.37|204.47|207.37|204.47|1
1652842710000|2022-05-18 02:58:30|207.34|204.44|207.14|204.24|207.34|204.44|207.13|204.23|14
1652842720000|2022-05-18 02:58:40|207.13|204.23|207.29|204.39|207.29|204.39|207.13|204.23|6
1652842730000|2022-05-18 02:58:50|207.31|204.41|207.32|204.42|207.32|204.42|207.31|204.41|2
1652842740000|2022-05-18 02:59:00|207.34|204.44|207.38|204.48|207.38|204.48|207.34|204.44|5
1652842750000|2022-05-18 02:59:10|207.39|204.49|207.38|204.48|207.39|204.49|207.38|204.48|2
1652842760000|2022-05-18 02:59:20|207.37|204.47|207.37|204.47|207.37|204.47|207.35|204.45|8
1652842770000|2022-05-18 02:59:30|207.36|204.46|207.37|204.47|207.37|204.47|207.36|204.46|4
1652842780000|2022-05-18 02:59:40|207.36|204.46|207.37|204.47|207.37|204.47|207.36|204.46|2
1652842790000|2022-05-18 02:59:50|207.38|204.48|207.42|204.52|207.43|204.53|207.38|204.48|5
1652842800000|2022-05-18 03:00:00|207.4|204.5|207.36|204.46|207.41|204.51|207.35|204.45|11
1652842810000|2022-05-18 03:00:10|207.35|204.45|207.35|204.45|207.35|204.45|207.35|204.45|1
1652842820000|2022-05-18 03:00:20|207.34|204.44|207.33|204.43|207.34|204.44|207.22|204.32|12
1652842830000|2022-05-18 03:00:30|207.34|204.44|207.33|204.43|207.35|204.45|207.33|204.43|5
1652842840000|2022-05-18 03:00:40|207.34|204.44|207.36|204.46|207.38|204.48|207.34|204.44|7
1652842860000|2022-05-18 03:01:00|207.37|204.47|207.37|204.47|207.37|204.47|207.37|204.47|1
1652842870000|2022-05-18 03:01:10|207.36|204.46|207.48|204.58|207.48|204.58|207.36|204.46|7
1652842880000|2022-05-18 03:01:20|207.46|204.56|207.41|204.51|207.46|204.56|207.41|204.51|4
1652842890000|2022-05-18 03:01:30|207.39|204.49|207.42|204.52|207.42|204.52|207.39|204.49|6
1652842900000|2022-05-18 03:01:40|207.43|204.53|207.49|204.59|207.49|204.59|207.43|204.53|14
1652842910000|2022-05-18 03:01:50|207.47|204.57|207.5|204.6|207.51|204.61|207.47|204.57|9
1652842920000|2022-05-18 03:02:00|207.49|204.59|207.43|204.53|207.49|204.59|207.42|204.52|5
1652842930000|2022-05-18 03:02:10|207.39|204.49|207.42|204.52|207.42|204.52|207.39|204.49|4
1652842940000|2022-05-18 03:02:20|207.41|204.51|207.39|204.49|207.41|204.51|207.39|204.49|3
1652842950000|2022-05-18 03:02:30|207.4|204.5|207.35|204.45|207.42|204.52|207.35|204.45|7
1652842960000|2022-05-18 03:02:40|207.38|204.48|207.41|204.51|207.42|204.52|207.37|204.47|12
1652842970000|2022-05-18 03:02:50|207.4|204.5|207.39|204.49|207.4|204.5|207.39|204.49|2
1652842980000|2022-05-18 03:03:00|207.38|204.48|207.22|204.32|207.38|204.48|207.22|204.32|5
1652842990000|2022-05-18 03:03:10|207.21|204.31|207.13|204.23|207.22|204.32|207.13|204.23|9
1652843000000|2022-05-18 03:03:20|207.12|204.22|207.09|204.19|207.12|204.22|207.09|204.19|7
1652843010000|2022-05-18 03:03:30|207.08|204.18|206.99|204.09|207.08|204.18|206.98|204.08|6
1652843030000|2022-05-18 03:03:50|207.01|204.11|207.04|204.14|207.04|204.14|207.01|204.11|5
1652843040000|2022-05-18 03:04:00|207.06|204.16|207.06|204.16|207.06|204.16|207.04|204.14|7
1652843050000|2022-05-18 03:04:10|207.1|204.2|207.16|204.26|207.18|204.28|207.1|204.2|8
1652843060000|2022-05-18 03:04:20|207.14|204.24|207.11|204.21|207.15|204.25|207.08|204.18|12
1652843070000|2022-05-18 03:04:30|207.1|204.2|207.07|204.17|207.11|204.21|207.06|204.16|8
1652843080000|2022-05-18 03:04:40|207.01|204.11|207.11|204.21|207.11|204.21|207.01|204.11|9
1652843090000|2022-05-18 03:04:50|207.08|204.18|207.04|204.14|207.13|204.23|207.04|204.14|10
1652843100000|2022-05-18 03:05:00|207.05|204.15|207.07|204.17|207.08|204.18|207.05|204.15|9
1652843110000|2022-05-18 03:05:10|207.05|204.15|207.02|204.12|207.05|204.15|207.02|204.12|4
1652843120000|2022-05-18 03:05:20|207.01|204.11|206.82|203.92|207.01|204.11|206.77|203.87|10
1652843130000|2022-05-18 03:05:30|206.83|203.93|206.8|203.9|206.83|203.93|206.79|203.89|11
1652843140000|2022-05-18 03:05:40|206.79|203.89|206.84|203.94|206.89|203.99|206.7|203.8|18
1652843150000|2022-05-18 03:05:50|206.83|203.93|206.83|203.93|206.83|203.93|206.79|203.89|8
1652843160000|2022-05-18 03:06:00|206.82|203.92|206.8|203.9|206.82|203.92|206.79|203.89|7
1652843170000|2022-05-18 03:06:10|206.82|203.92|206.84|203.94|206.86|203.96|206.82|203.92|6
1652843180000|2022-05-18 03:06:20|206.83|203.93|206.72|203.82|206.83|203.93|206.72|203.82|7
1652843190000|2022-05-18 03:06:30|206.7|203.8|206.74|203.84|206.74|203.84|206.68|203.78|9
1652843200000|2022-05-18 03:06:40|206.73|203.83|206.77|203.87|206.78|203.88|206.73|203.83|5
1652843210000|2022-05-18 03:06:50|206.76|203.86|206.58|203.68|206.76|203.86|206.58|203.68|8
1652843220000|2022-05-18 03:07:00|206.59|203.69|206.6|203.7|206.6|203.7|206.58|203.68|8
1652843230000|2022-05-18 03:07:10|206.65|203.75|206.67|203.77|206.68|203.78|206.62|203.72|12
1652843240000|2022-05-18 03:07:20|206.68|203.78|206.86|203.96|206.86|203.96|206.68|203.78|12
1652843250000|2022-05-18 03:07:30|206.87|203.97|206.8|203.9|206.87|203.97|206.8|203.9|10
1652843260000|2022-05-18 03:07:40|206.79|203.89|206.83|203.93|206.83|203.93|206.79|203.89|4
1652843270000|2022-05-18 03:07:50|206.84|203.94|206.84|203.94|206.84|203.94|206.84|203.94|1
1652843280000|2022-05-18 03:08:00|206.82|203.92|206.87|203.97|206.87|203.97|206.73|203.83|10
1652843290000|2022-05-18 03:08:10|206.85|203.95|206.8|203.9|206.85|203.95|206.77|203.87|6
1652843300000|2022-05-18 03:08:20|206.82|203.92|206.86|203.96|206.88|203.98|206.81|203.91|12
1652843310000|2022-05-18 03:08:30|206.87|203.97|206.94|204.04|206.94|204.04|206.87|203.97|6
1652843320000|2022-05-18 03:08:40|206.96|204.06|206.91|204.01|206.98|204.08|206.91|204.01|11
1652843330000|2022-05-18 03:08:50|206.89|203.99|206.89|203.99|206.91|204.01|206.89|203.99|9
1652843340000|2022-05-18 03:09:00|206.86|203.96|206.86|203.96|206.86|203.96|206.86|203.96|1
1652843350000|2022-05-18 03:09:10|206.85|203.95|206.69|203.79|206.85|203.95|206.69|203.79|10
1652843360000|2022-05-18 03:09:20|206.71|203.81|206.7|203.8|206.75|203.85|206.7|203.8|7
1652843370000|2022-05-18 03:09:30|206.71|203.81|206.65|203.75|206.72|203.82|206.64|203.74|7
1652843380000|2022-05-18 03:09:40|206.64|203.74|206.64|203.74|206.65|203.75|206.62|203.72|6
1652843390000|2022-05-18 03:09:50|206.62|203.72|206.51|203.61|206.62|203.72|206.51|203.61|8
1652843400000|2022-05-18 03:10:00|206.5|203.6|206.48|203.58|206.5|203.6|206.42|203.52|15
1652843410000|2022-05-18 03:10:10|206.49|203.59|206.22|203.32|206.49|203.59|206.22|203.32|23
1652843420000|2022-05-18 03:10:20|206.23|203.33|206.13|203.23|206.23|203.33|206.1|203.2|16
1652843430000|2022-05-18 03:10:30|206.12|203.22|206.14|203.24|206.18|203.28|206.11|203.21|19
1652843440000|2022-05-18 03:10:40|206.13|203.23|206.05|203.15|206.13|203.23|206.05|203.15|8
1652843450000|2022-05-18 03:10:50|206.07|203.17|206.12|203.22|206.18|203.28|206.07|203.17|16
1652843460000|2022-05-18 03:11:00|206.11|203.21|206.13|203.23|206.13|203.23|206.1|203.2|5
1652843470000|2022-05-18 03:11:10|206.17|203.27|206.31|203.41|206.33|203.43|206.17|203.27|10
1652843480000|2022-05-18 03:11:20|206.32|203.42|206.33|203.43|206.33|203.43|206.32|203.42|2
1652843490000|2022-05-18 03:11:30|206.31|203.41|206.24|203.34|206.31|203.41|206.24|203.34|6
1652843500000|2022-05-18 03:11:40|206.23|203.33|206.25|203.35|206.26|203.36|206.23|203.33|11
1652843510000|2022-05-18 03:11:50|206.23|203.33|206.1|203.2|206.26|203.36|206.1|203.2|9
1652843520000|2022-05-18 03:12:00|206.09|203.19|205.99|203.09|206.09|203.19|205.96|203.06|15
1652843540000|2022-05-18 03:12:20|205.98|203.08|205.93|203.03|205.99|203.09|205.93|203.03|7
1652843550000|2022-05-18 03:12:30|205.94|203.04|206.01|203.11|206.06|203.16|205.94|203.04|15
1652843560000|2022-05-18 03:12:40|206|203.1|205.84|202.94|206.01|203.11|205.82|202.92|21
1652843570000|2022-05-18 03:12:50|205.83|202.93|205.69|202.79|205.84|202.94|205.62|202.72|26
1652843580000|2022-05-18 03:13:00|205.7|202.8|205.24|202.34|205.74|202.84|205.23|202.33|32
1652843590000|2022-05-18 03:13:10|205.25|202.35|205.34|202.44|205.49|202.59|205.25|202.35|31
1652843600000|2022-05-18 03:13:20|205.35|202.45|205.28|202.38|205.35|202.45|205.24|202.34|21
1652843610000|2022-05-18 03:13:30|205.29|202.39|205.28|202.38|205.45|202.55|205.25|202.35|28
1652843620000|2022-05-18 03:13:40|205.27|202.37|205.26|202.36|205.28|202.38|205.24|202.34|11
1652843630000|2022-05-18 03:13:50|205.25|202.35|205.34|202.44|205.34|202.44|205.2|202.3|19
1652843640000|2022-05-18 03:14:00|205.35|202.45|205.47|202.57|205.51|202.61|205.32|202.42|20
1652843650000|2022-05-18 03:14:10|205.49|202.59|205.57|202.67|205.57|202.67|205.36|202.46|17
1652843660000|2022-05-18 03:14:20|205.56|202.66|205.37|202.47|205.56|202.66|205.37|202.47|17
1652843670000|2022-05-18 03:14:30|205.35|202.45|205.24|202.34|205.35|202.45|205.24|202.34|7
1652843680000|2022-05-18 03:14:40|205.23|202.33|205.18|202.28|205.28|202.38|205.17|202.27|21
1652843690000|2022-05-18 03:14:50|205.16|202.26|205.22|202.32|205.26|202.36|205.15|202.25|20
1652843700000|2022-05-18 03:15:00|205.27|202.37|205.33|202.43|205.33|202.43|205.22|202.32|22
1652843710000|2022-05-18 03:15:10|205.34|202.44|205.41|202.51|205.45|202.55|205.34|202.44|18
1652843720000|2022-05-18 03:15:20|205.4|202.5|205.32|202.42|205.4|202.5|205.32|202.42|11
1652843730000|2022-05-18 03:15:30|205.33|202.43|205.27|202.37|205.35|202.45|205.27|202.37|11
1652843740000|2022-05-18 03:15:40|205.26|202.36|205.17|202.27|205.26|202.36|205.15|202.25|12
1652843750000|2022-05-18 03:15:50|205.16|202.26|204.93|202.03|205.16|202.26|204.91|202.01|19
1652843760000|2022-05-18 03:16:00|204.92|202.02|204.81|201.91|204.92|202.02|204.71|201.81|28
1652843770000|2022-05-18 03:16:10|204.8|201.9|205.03|202.13|205.05|202.15|204.8|201.9|25
1652843780000|2022-05-18 03:16:20|205|202.1|204.91|202.01|205.01|202.11|204.87|201.97|18
1652843790000|2022-05-18 03:16:30|204.94|202.04|204.98|202.08|205.04|202.14|204.9|202|24
1652843800000|2022-05-18 03:16:40|204.99|202.09|205.11|202.21|205.12|202.22|204.94|202.04|21
1652843810000|2022-05-18 03:16:50|205.12|202.22|205.16|202.26|205.2|202.3|205.12|202.22|18
1652843820000|2022-05-18 03:17:00|205.17|202.27|205.34|202.44|205.44|202.54|205.17|202.27|19
1652843830000|2022-05-18 03:17:10|205.35|202.45|205.37|202.47|205.38|202.48|205.31|202.41|18
1652843840000|2022-05-18 03:17:20|205.39|202.49|205.51|202.61|205.51|202.61|205.39|202.49|12
1652843850000|2022-05-18 03:17:30|205.49|202.59|205.56|202.66|205.56|202.66|205.48|202.58|20
1652843860000|2022-05-18 03:17:40|205.52|202.62|205.57|202.67|205.64|202.74|205.52|202.62|17
1652843870000|2022-05-18 03:17:50|205.58|202.68|205.62|202.72|205.64|202.74|205.58|202.68|8
1652843880000|2022-05-18 03:18:00|205.6|202.7|205.58|202.68|205.64|202.74|205.55|202.65|12
1652843890000|2022-05-18 03:18:10|205.59|202.69|205.45|202.55|205.6|202.7|205.4|202.5|25
1652843900000|2022-05-18 03:18:20|205.46|202.56|205.38|202.48|205.48|202.58|205.34|202.44|13
1652843910000|2022-05-18 03:18:30|205.37|202.47|205.32|202.42|205.45|202.55|205.3|202.4|14
1652843920000|2022-05-18 03:18:40|205.33|202.43|205.25|202.35|205.48|202.58|205.25|202.35|17
1652843930000|2022-05-18 03:18:50|205.26|202.36|205.23|202.33|205.28|202.38|205.2|202.3|17
1652843940000|2022-05-18 03:19:00|205.24|202.34|205.31|202.41|205.34|202.44|205.24|202.34|13
1652843950000|2022-05-18 03:19:10|205.32|202.42|205.43|202.53|205.48|202.58|205.32|202.42|17
1652843960000|2022-05-18 03:19:20|205.44|202.54|205.5|202.6|205.57|202.67|205.44|202.54|15
1652843970000|2022-05-18 03:19:30|205.49|202.59|205.4|202.5|205.49|202.59|205.4|202.5|10
1652843980000|2022-05-18 03:19:40|205.42|202.52|205.42|202.52|205.45|202.55|205.42|202.52|6
1652843990000|2022-05-18 03:19:50|205.41|202.51|205.22|202.32|205.41|202.51|205.22|202.32|14
1652844000000|2022-05-18 03:20:00|205.2|202.3|205.36|202.46|205.36|202.46|205.18|202.28|18
1652844010000|2022-05-18 03:20:10|205.37|202.47|205.46|202.56|205.49|202.59|205.37|202.47|14
1652844020000|2022-05-18 03:20:20|205.42|202.52|205.48|202.58|205.48|202.58|205.28|202.38|20
1652844030000|2022-05-18 03:20:30|205.49|202.59|205.32|202.42|205.49|202.59|205.29|202.39|20
1652844040000|2022-05-18 03:20:40|205.35|202.45|205.16|202.26|205.37|202.47|205.16|202.26|14
1652844050000|2022-05-18 03:20:50|205.19|202.29|205.13|202.23|205.2|202.3|205.13|202.23|8
1652844060000|2022-05-18 03:21:00|205.03|202.13|204.93|202.03|205.03|202.13|204.93|202.03|10
1652844070000|2022-05-18 03:21:10|204.92|202.02|204.89|201.99|204.92|202.02|204.77|201.87|10
1652844080000|2022-05-18 03:21:20|204.88|201.98|204.81|201.91|204.9|202|204.79|201.89|16
1652844090000|2022-05-18 03:21:30|204.8|201.9|204.95|202.05|205|202.1|204.79|201.89|17
1652844100000|2022-05-18 03:21:40|204.97|202.07|204.87|201.97|204.97|202.07|204.82|201.92|14
1652844110000|2022-05-18 03:21:50|204.88|201.98|204.99|202.09|204.99|202.09|204.88|201.98|18
1652844120000|2022-05-18 03:22:00|205.05|202.15|204.93|202.03|205.11|202.21|204.87|201.97|21
1652844130000|2022-05-18 03:22:10|204.92|202.02|204.87|201.97|204.95|202.05|204.81|201.91|21
1652844140000|2022-05-18 03:22:20|204.86|201.96|204.69|201.79|204.87|201.97|204.68|201.78|20
1652844150000|2022-05-18 03:22:30|204.7|201.8|204.87|201.97|204.87|201.97|204.7|201.8|19
1652844160000|2022-05-18 03:22:40|204.86|201.96|204.65|201.75|204.97|202.07|204.65|201.75|21
1652844170000|2022-05-18 03:22:50|204.64|201.74|204.5|201.6|204.66|201.76|204.47|201.57|17
1652844180000|2022-05-18 03:23:00|204.51|201.61|204.56|201.66|204.58|201.68|204.49|201.59|16
1652844190000|2022-05-18 03:23:10|204.55|201.65|204.44|201.54|204.56|201.66|204.43|201.53|22
1652844200000|2022-05-18 03:23:20|204.43|201.53|204.47|201.57|204.55|201.65|204.43|201.53|16
1652844210000|2022-05-18 03:23:30|204.46|201.56|204.43|201.53|204.48|201.58|204.42|201.52|17
1652844220000|2022-05-18 03:23:40|204.45|201.55|204.42|201.52|204.49|201.59|204.39|201.49|26
1652844230000|2022-05-18 03:23:50|204.41|201.51|204.29|201.39|204.41|201.51|204.29|201.39|12
1652844240000|2022-05-18 03:24:00|204.31|201.41|204.36|201.46|204.46|201.56|204.31|201.41|23
1652844250000|2022-05-18 03:24:10|204.35|201.45|204.45|201.55|204.53|201.63|204.34|201.44|19
1652844260000|2022-05-18 03:24:20|204.44|201.54|204.54|201.64|204.54|201.64|204.42|201.52|13
1652844270000|2022-05-18 03:24:30|204.55|201.65|204.64|201.74|204.67|201.77|204.55|201.65|13
1652844280000|2022-05-18 03:24:40|204.65|201.75|204.6|201.7|204.68|201.78|204.58|201.68|13
1652844290000|2022-05-18 03:24:50|204.61|201.71|204.52|201.62|204.61|201.71|204.48|201.58|16
1652844300000|2022-05-18 03:25:00|204.53|201.63|204.69|201.79|204.69|201.79|204.46|201.56|25
1652844310000|2022-05-18 03:25:10|204.7|201.8|204.64|201.74|204.76|201.86|204.63|201.73|22
1652844320000|2022-05-18 03:25:20|204.63|201.73|204.72|201.82|204.72|201.82|204.62|201.72|13
1652844330000|2022-05-18 03:25:30|204.68|201.78|204.8|201.9|204.8|201.9|204.68|201.78|15
1652844340000|2022-05-18 03:25:40|204.78|201.88|204.83|201.93|204.83|201.93|204.75|201.85|9
1652844350000|2022-05-18 03:25:50|204.84|201.94|204.93|202.03|204.97|202.07|204.84|201.94|10
1652844360000|2022-05-18 03:26:00|204.91|202.01|204.89|201.99|204.92|202.02|204.88|201.98|11
1652844370000|2022-05-18 03:26:10|204.87|201.97|204.81|201.91|204.88|201.98|204.78|201.88|12
1652844380000|2022-05-18 03:26:20|204.78|201.88|204.78|201.88|204.86|201.96|204.78|201.88|17
1652844390000|2022-05-18 03:26:30|204.79|201.89|204.88|201.98|204.9|202|204.78|201.88|17
1652844400000|2022-05-18 03:26:40|204.89|201.99|204.95|202.05|204.95|202.05|204.89|201.99|6
1652844410000|2022-05-18 03:26:50|204.96|202.06|205.05|202.15|205.06|202.16|204.96|202.06|14
1652844420000|2022-05-18 03:27:00|205.03|202.13|204.84|201.94|205.03|202.13|204.79|201.89|19
1652844430000|2022-05-18 03:27:10|204.82|201.92|204.7|201.8|204.82|201.92|204.7|201.8|20
1652844440000|2022-05-18 03:27:20|204.71|201.81|204.7|201.8|204.71|201.81|204.64|201.74|12
1652844450000|2022-05-18 03:27:30|204.74|201.84|204.71|201.81|204.74|201.84|204.69|201.79|18
1652844460000|2022-05-18 03:27:40|204.7|201.8|204.67|201.77|204.72|201.82|204.67|201.77|12
1652844470000|2022-05-18 03:27:50|204.68|201.78|204.74|201.84|204.74|201.84|204.66|201.76|12
1652844480000|2022-05-18 03:28:00|204.75|201.85|204.52|201.62|204.76|201.86|204.52|201.62|18
1652844490000|2022-05-18 03:28:10|204.56|201.66|204.67|201.77|204.7|201.8|204.53|201.63|14
1652844500000|2022-05-18 03:28:20|204.66|201.76|204.77|201.87|204.77|201.87|204.63|201.73|15
1652844510000|2022-05-18 03:28:30|204.76|201.86|204.84|201.94|204.84|201.94|204.74|201.84|21
1652844520000|2022-05-18 03:28:40|204.82|201.92|204.86|201.96|204.91|202.01|204.82|201.92|15
1652844530000|2022-05-18 03:28:50|204.92|202.02|204.88|201.98|204.92|202.02|204.86|201.96|8
1652844540000|2022-05-18 03:29:00|204.89|201.99|204.89|201.99|204.9|202|204.88|201.98|5
1652844550000|2022-05-18 03:29:10|204.86|201.96|204.85|201.95|204.86|201.96|204.84|201.94|3
1652844560000|2022-05-18 03:29:20|204.86|201.96|204.88|201.98|204.88|201.98|204.85|201.95|12
1652844570000|2022-05-18 03:29:30|204.87|201.97|204.86|201.96|204.88|201.98|204.84|201.94|10
1652844580000|2022-05-18 03:29:40|204.88|201.98|204.88|201.98|204.88|201.98|204.88|201.98|1
1652844590000|2022-05-18 03:29:50|204.89|201.99|204.89|201.99|204.9|202|204.89|201.99|3
1652844600000|2022-05-18 03:30:00|204.87|201.97|204.85|201.95|204.88|201.98|204.8|201.9|12
1652844610000|2022-05-18 03:30:10|204.86|201.96|204.66|201.76|204.86|201.96|204.6|201.7|20
1652844620000|2022-05-18 03:30:20|204.67|201.77|204.63|201.73|204.67|201.77|204.63|201.73|14
1652844630000|2022-05-18 03:30:30|204.61|201.71|204.54|201.64|204.61|201.71|204.54|201.64|12
1652844640000|2022-05-18 03:30:40|204.56|201.66|204.6|201.7|204.61|201.71|204.56|201.66|17
1652844650000|2022-05-18 03:30:50|204.61|201.71|204.57|201.67|204.61|201.71|204.57|201.67|3
1652844660000|2022-05-18 03:31:00|204.59|201.69|204.67|201.77|204.67|201.77|204.56|201.66|25
1652844670000|2022-05-18 03:31:10|204.66|201.76|204.75|201.85|204.77|201.87|204.66|201.76|15
1652844680000|2022-05-18 03:31:20|204.76|201.86|204.76|201.86|204.77|201.87|204.75|201.85|5
1652844690000|2022-05-18 03:31:30|204.77|201.87|204.78|201.88|204.78|201.88|204.76|201.86|4
1652844700000|2022-05-18 03:31:40|204.76|201.86|204.75|201.85|204.76|201.86|204.74|201.84|6
1652844710000|2022-05-18 03:31:50|204.74|201.84|204.74|201.84|204.74|201.84|204.74|201.84|1
1652844720000|2022-05-18 03:32:00|204.72|201.82|204.62|201.72|204.72|201.82|204.62|201.72|10
1652844730000|2022-05-18 03:32:10|204.66|201.76|204.61|201.71|204.66|201.76|204.61|201.71|8
1652844740000|2022-05-18 03:32:20|204.62|201.72|204.62|201.72|204.62|201.72|204.62|201.72|1
1652844750000|2022-05-18 03:32:30|204.61|201.71|204.49|201.59|204.61|201.71|204.46|201.56|18
1652844760000|2022-05-18 03:32:40|204.51|201.61|204.52|201.62|204.56|201.66|204.49|201.59|9
1652844770000|2022-05-18 03:32:50|204.5|201.6|204.54|201.64|204.56|201.66|204.49|201.59|8
1652844780000|2022-05-18 03:33:00|204.53|201.63|204.52|201.62|204.53|201.63|204.48|201.58|9
1652844790000|2022-05-18 03:33:10|204.5|201.6|204.44|201.54|204.5|201.6|204.44|201.54|9
1652844800000|2022-05-18 03:33:20|204.45|201.55|204.48|201.58|204.48|201.58|204.45|201.55|6
1652844810000|2022-05-18 03:33:30|204.51|201.61|204.55|201.65|204.55|201.65|204.48|201.58|12
1652844820000|2022-05-18 03:33:40|204.56|201.66|204.59|201.69|204.59|201.69|204.51|201.61|13
1652844830000|2022-05-18 03:33:50|204.64|201.74|204.68|201.78|204.68|201.78|204.64|201.74|8
1652844840000|2022-05-18 03:34:00|204.69|201.79|204.73|201.83|204.73|201.83|204.67|201.77|6
1652844850000|2022-05-18 03:34:10|204.74|201.84|204.7|201.8|204.74|201.84|204.7|201.8|6
1652844860000|2022-05-18 03:34:20|204.71|201.81|204.71|201.81|204.74|201.84|204.71|201.81|6
1652844870000|2022-05-18 03:34:30|204.72|201.82|204.74|201.84|204.74|201.84|204.72|201.82|5
1652844890000|2022-05-18 03:34:50|204.78|201.88|204.78|201.88|204.8|201.9|204.78|201.88|4
1652844900000|2022-05-18 03:35:00|204.74|201.84|204.75|201.85|204.79|201.89|204.69|201.79|17
1652844910000|2022-05-18 03:35:10|204.76|201.86|204.7|201.8|204.77|201.87|204.7|201.8|7
1652844920000|2022-05-18 03:35:20|204.69|201.79|204.68|201.78|204.7|201.8|204.68|201.78|4
1652844930000|2022-05-18 03:35:30|204.69|201.79|204.68|201.78|204.7|201.8|204.68|201.78|6
1652844940000|2022-05-18 03:35:40|204.69|201.79|204.68|201.78|204.7|201.8|204.68|201.78|6
1652844950000|2022-05-18 03:35:50|204.69|201.79|204.69|201.79|204.69|201.79|204.67|201.77|5
1652844960000|2022-05-18 03:36:00|204.68|201.78|204.65|201.75|204.68|201.78|204.65|201.75|7
1652844970000|2022-05-18 03:36:10|204.61|201.71|204.55|201.65|204.61|201.71|204.54|201.64|15
1652844980000|2022-05-18 03:36:20|204.56|201.66|204.56|201.66|204.57|201.67|204.43|201.53|17
1652844990000|2022-05-18 03:36:30|204.55|201.65|204.52|201.62|204.57|201.67|204.52|201.62|8
1652845000000|2022-05-18 03:36:40|204.55|201.65|204.62|201.72|204.63|201.73|204.52|201.62|16
1652845010000|2022-05-18 03:36:50|204.61|201.71|204.56|201.66|204.61|201.71|204.56|201.66|9
1652845020000|2022-05-18 03:37:00|204.57|201.67|204.42|201.52|204.57|201.67|204.42|201.52|8
1652845030000|2022-05-18 03:37:10|204.41|201.51|204.3|201.4|204.41|201.51|204.27|201.37|18
1652845040000|2022-05-18 03:37:20|204.31|201.41|204.27|201.37|204.31|201.41|204.25|201.35|14
1652845050000|2022-05-18 03:37:30|204.28|201.38|204.23|201.33|204.28|201.38|204.23|201.33|4
1652845060000|2022-05-18 03:37:40|204.19|201.29|204.18|201.28|204.25|201.35|204.15|201.25|19
1652845070000|2022-05-18 03:37:50|204.17|201.27|203.95|201.05|204.21|201.31|203.95|201.05|18
1652845080000|2022-05-18 03:38:00|203.92|201.02|204.01|201.11|204.04|201.14|203.92|201.02|18
1652845090000|2022-05-18 03:38:10|204|201.1|203.9|201|204.08|201.18|203.9|201|25
1652845100000|2022-05-18 03:38:20|203.88|200.98|204.08|201.18|204.08|201.18|203.74|200.84|30
1652845110000|2022-05-18 03:38:30|204.07|201.17|204.05|201.15|204.07|201.17|204.04|201.14|14
1652845120000|2022-05-18 03:38:40|204.04|201.14|203.86|200.96|204.04|201.14|203.83|200.93|14
1652845130000|2022-05-18 03:38:50|203.87|200.97|204.11|201.21|204.11|201.21|203.87|200.97|17
1652845140000|2022-05-18 03:39:00|204.16|201.26|204.24|201.34|204.24|201.34|204.09|201.19|20
1652845150000|2022-05-18 03:39:10|204.26|201.36|204.29|201.39|204.3|201.4|204.25|201.35|17
1652845160000|2022-05-18 03:39:20|204.28|201.38|204.33|201.43|204.33|201.43|204.23|201.33|13
1652845170000|2022-05-18 03:39:30|204.3|201.4|204.45|201.55|204.49|201.59|204.29|201.39|15
1652845180000|2022-05-18 03:39:40|204.46|201.56|204.49|201.59|204.49|201.59|204.44|201.54|12
1652845190000|2022-05-18 03:39:50|204.47|201.57|204.51|201.61|204.6|201.7|204.46|201.56|27
1652845200000|2022-05-18 03:40:00|204.5|201.6|204.3|201.4|204.58|201.68|204.28|201.38|25
1652845210000|2022-05-18 03:40:10|204.29|201.39|204.27|201.37|204.3|201.4|204.27|201.37|7
1652845220000|2022-05-18 03:40:20|204.26|201.36|204.3|201.4|204.3|201.4|204.21|201.31|8
1652845230000|2022-05-18 03:40:30|204.29|201.39|204.38|201.48|204.38|201.48|204.28|201.38|15
1652845240000|2022-05-18 03:40:40|204.37|201.47|204.35|201.45|204.37|201.47|204.31|201.41|12
1652845250000|2022-05-18 03:40:50|204.36|201.46|204.38|201.48|204.38|201.48|204.35|201.45|7
1652845260000|2022-05-18 03:41:00|204.39|201.49|204.36|201.46|204.4|201.5|204.35|201.45|6
1652845270000|2022-05-18 03:41:10|204.35|201.45|204.33|201.43|204.41|201.51|204.33|201.43|11
1652845280000|2022-05-18 03:41:20|204.31|201.41|204.23|201.33|204.31|201.41|204.22|201.32|8
1652845290000|2022-05-18 03:41:30|204.25|201.35|204.23|201.33|204.25|201.35|204.23|201.33|3
1652845300000|2022-05-18 03:41:40|204.22|201.32|203.94|201.04|204.22|201.32|203.89|200.99|17
1652845310000|2022-05-18 03:41:50|203.95|201.05|203.72|200.82|203.98|201.08|203.65|200.75|21
1652845320000|2022-05-18 03:42:00|203.74|200.84|203.9|201|203.94|201.04|203.74|200.84|12
1652845330000|2022-05-18 03:42:10|203.88|200.98|203.85|200.95|203.88|200.98|203.84|200.94|10
1652845340000|2022-05-18 03:42:20|203.86|200.96|203.91|201.01|203.94|201.04|203.86|200.96|13
1652845350000|2022-05-18 03:42:30|203.9|201|203.92|201.02|203.93|201.03|203.89|200.99|9
1652845360000|2022-05-18 03:42:40|203.9|201|203.91|201.01|203.92|201.02|203.89|200.99|6
1652845370000|2022-05-18 03:42:50|203.9|201|203.72|200.82|203.9|201|203.65|200.75|27
1652845380000|2022-05-18 03:43:00|203.71|200.81|203.82|200.92|203.84|200.94|203.67|200.77|18
1652845390000|2022-05-18 03:43:10|203.85|200.95|203.89|200.99|203.94|201.04|203.84|200.94|18
1652845400000|2022-05-18 03:43:20|203.88|200.98|203.9|201|203.91|201.01|203.88|200.98|10
1652845410000|2022-05-18 03:43:30|203.89|200.99|203.84|200.94|203.89|200.99|203.84|200.94|7
1652845420000|2022-05-18 03:43:40|203.83|200.93|203.86|200.96|203.86|200.96|203.83|200.93|5
1652845430000|2022-05-18 03:43:50|203.87|200.97|203.89|200.99|203.9|201|203.87|200.97|10
1652845440000|2022-05-18 03:44:00|203.88|200.98|203.95|201.05|204.03|201.13|203.88|200.98|17
1652845450000|2022-05-18 03:44:10|203.93|201.03|203.87|200.97|203.93|201.03|203.83|200.93|14
1652845460000|2022-05-18 03:44:20|203.89|200.99|203.97|201.07|203.99|201.09|203.89|200.99|8
1652845470000|2022-05-18 03:44:30|203.95|201.05|204.01|201.11|204.01|201.11|203.95|201.05|8
1652845480000|2022-05-18 03:44:40|204.06|201.16|204.06|201.16|204.08|201.18|204.05|201.15|5
1652845490000|2022-05-18 03:44:50|204.07|201.17|204.06|201.16|204.07|201.17|204.06|201.16|2
1652845500000|2022-05-18 03:45:00|204.1|201.2|203.88|200.98|204.1|201.2|203.88|200.98|8
1652845510000|2022-05-18 03:45:10|203.85|200.95|203.94|201.04|203.94|201.04|203.81|200.91|8
1652845520000|2022-05-18 03:45:20|203.9|201|203.83|200.93|203.9|201|203.81|200.91|12
1652845530000|2022-05-18 03:45:30|203.81|200.91|203.84|200.94|203.85|200.95|203.81|200.91|5
1652845540000|2022-05-18 03:45:40|203.85|200.95|203.89|200.99|203.91|201.01|203.85|200.95|8
1652845550000|2022-05-18 03:45:50|203.9|201|204.03|201.13|204.03|201.13|203.9|201|18
1652845560000|2022-05-18 03:46:00|204.02|201.12|204.05|201.15|204.07|201.17|203.99|201.09|9
1652845570000|2022-05-18 03:46:10|204.04|201.14|204.06|201.16|204.07|201.17|204.04|201.14|7
1652845580000|2022-05-18 03:46:20|204.05|201.15|204.07|201.17|204.08|201.18|204.02|201.12|8
1652845590000|2022-05-18 03:46:30|204.06|201.16|204.1|201.2|204.1|201.2|204.06|201.16|6
1652845600000|2022-05-18 03:46:40|204.11|201.21|204.1|201.2|204.12|201.22|204.09|201.19|10
1652845610000|2022-05-18 03:46:50|204.11|201.21|204.11|201.21|204.13|201.23|204.11|201.21|7
1652845620000|2022-05-18 03:47:00|204.1|201.2|204.08|201.18|204.1|201.2|204.08|201.18|5
1652845630000|2022-05-18 03:47:10|204.07|201.17|204.04|201.14|204.07|201.17|204.01|201.11|9
1652845640000|2022-05-18 03:47:20|204.05|201.15|204.05|201.15|204.05|201.15|204.03|201.13|5
1652845650000|2022-05-18 03:47:30|204.04|201.14|204.03|201.13|204.04|201.14|204.03|201.13|2
1652845660000|2022-05-18 03:47:40|204.02|201.12|203.97|201.07|204.02|201.12|203.97|201.07|4
1652845670000|2022-05-18 03:47:50|203.96|201.06|203.86|200.96|203.96|201.06|203.86|200.96|8
1652845680000|2022-05-18 03:48:00|203.87|200.97|203.86|200.96|203.88|200.98|203.86|200.96|4
1652845690000|2022-05-18 03:48:10|203.85|200.95|203.69|200.79|203.85|200.95|203.69|200.79|8
1652845700000|2022-05-18 03:48:20|203.68|200.78|203.54|200.64|203.68|200.78|203.52|200.62|13
1652845710000|2022-05-18 03:48:30|203.55|200.65|203.56|200.66|203.58|200.68|203.53|200.63|10
1652845720000|2022-05-18 03:48:40|203.55|200.65|203.57|200.67|203.57|200.67|203.53|200.63|7
1652845730000|2022-05-18 03:48:50|203.58|200.68|203.71|200.81|203.73|200.83|203.58|200.68|11
1652845740000|2022-05-18 03:49:00|203.7|200.8|203.61|200.71|203.7|200.8|203.61|200.71|7
1652845750000|2022-05-18 03:49:10|203.62|200.72|203.61|200.71|203.65|200.75|203.58|200.68|9
1652845760000|2022-05-18 03:49:20|203.63|200.73|203.62|200.72|203.64|200.74|203.62|200.72|4
1652845770000|2022-05-18 03:49:30|203.61|200.71|203.61|200.71|203.61|200.71|203.6|200.7|3
1652845780000|2022-05-18 03:49:40|203.6|200.7|203.6|200.7|203.6|200.7|203.6|200.7|1
1652845790000|2022-05-18 03:49:50|203.62|200.72|203.62|200.72|203.64|200.74|203.62|200.72|4
1652845800000|2022-05-18 03:50:00|203.61|200.71|203.63|200.73|203.64|200.74|203.57|200.67|9
1652845810000|2022-05-18 03:50:10|203.62|200.72|203.61|200.71|203.63|200.73|203.6|200.7|8
1652845820000|2022-05-18 03:50:20|203.62|200.72|203.67|200.77|203.67|200.77|203.62|200.72|11
1652845830000|2022-05-18 03:50:30|203.66|200.76|203.75|200.85|203.77|200.87|203.66|200.76|13
1652845840000|2022-05-18 03:50:40|203.74|200.84|203.63|200.73|203.74|200.84|203.62|200.72|6
1652845850000|2022-05-18 03:50:50|203.62|200.72|203.61|200.71|203.62|200.72|203.61|200.71|2
1652845860000|2022-05-18 03:51:00|203.59|200.69|203.55|200.65|203.59|200.69|203.55|200.65|4
1652845870000|2022-05-18 03:51:10|203.54|200.64|203.55|200.65|203.55|200.65|203.54|200.64|2
1652845880000|2022-05-18 03:51:20|203.52|200.62|203.58|200.68|203.58|200.68|203.39|200.49|13
1652845890000|2022-05-18 03:51:30|203.57|200.67|203.49|200.59|203.57|200.67|203.44|200.54|16
1652845900000|2022-05-18 03:51:40|203.5|200.6|203.5|200.6|203.51|200.61|203.5|200.6|3
1652845910000|2022-05-18 03:51:50|203.51|200.61|203.56|200.66|203.56|200.66|203.51|200.61|3
1652845920000|2022-05-18 03:52:00|203.55|200.65|203.44|200.54|203.55|200.65|203.43|200.53|11
1652845930000|2022-05-18 03:52:10|203.43|200.53|203.38|200.48|203.43|200.53|203.37|200.47|7
1652845940000|2022-05-18 03:52:20|203.37|200.47|203.3|200.4|203.37|200.47|203.28|200.38|9
1652845950000|2022-05-18 03:52:30|203.29|200.39|203.27|200.37|203.29|200.39|203.23|200.33|11
1652845960000|2022-05-18 03:52:40|203.28|200.38|203.09|200.19|203.28|200.38|203.04|200.14|21
1652845970000|2022-05-18 03:52:50|203.08|200.18|203.07|200.17|203.08|200.18|203.07|200.17|2
1652845980000|2022-05-18 03:53:00|203.05|200.15|203.1|200.2|203.1|200.2|203|200.1|12
1652845990000|2022-05-18 03:53:10|203.11|200.21|203.28|200.38|203.28|200.38|203.11|200.21|13
1652846000000|2022-05-18 03:53:20|203.27|200.37|203.19|200.29|203.27|200.37|203.17|200.27|11
1652846010000|2022-05-18 03:53:30|203.2|200.3|203.19|200.29|203.21|200.31|203.19|200.29|8
1652846020000|2022-05-18 03:53:40|203.18|200.28|203.12|200.22|203.18|200.28|203.08|200.18|11
1652846030000|2022-05-18 03:53:50|203.11|200.21|203.11|200.21|203.13|200.23|203.09|200.19|13
1652846040000|2022-05-18 03:54:00|203.1|200.2|203.05|200.15|203.1|200.2|203.02|200.12|17
1652846050000|2022-05-18 03:54:10|203.07|200.17|203.08|200.18|203.1|200.2|203.06|200.16|6
1652846060000|2022-05-18 03:54:20|203.07|200.17|203.04|200.14|203.07|200.17|203.03|200.13|5
1652846070000|2022-05-18 03:54:30|203.05|200.15|203.1|200.2|203.11|200.21|203.04|200.14|13
1652846080000|2022-05-18 03:54:40|203.09|200.19|203.08|200.18|203.09|200.19|203.07|200.17|7
1652846090000|2022-05-18 03:54:50|203.07|200.17|203.05|200.15|203.07|200.17|203.04|200.14|5
1652846100000|2022-05-18 03:55:00|203.04|200.14|203.03|200.13|203.04|200.14|202.98|200.08|12
1652846110000|2022-05-18 03:55:10|203.02|200.12|203.01|200.11|203.04|200.14|202.99|200.09|9
1652846120000|2022-05-18 03:55:20|202.99|200.09|202.92|200.02|202.99|200.09|202.91|200.01|12
1652846130000|2022-05-18 03:55:30|202.93|200.03|202.94|200.04|202.95|200.05|202.92|200.02|13
1652846140000|2022-05-18 03:55:40|202.95|200.05|202.95|200.05|202.96|200.06|202.93|200.03|7
1652846150000|2022-05-18 03:55:50|202.96|200.06|203.02|200.12|203.1|200.2|202.96|200.06|15
1652846160000|2022-05-18 03:56:00|203.01|200.11|202.99|200.09|203.02|200.12|202.94|200.04|12
1652846170000|2022-05-18 03:56:10|202.98|200.08|202.94|200.04|202.98|200.08|202.88|199.98|11
1652846180000|2022-05-18 03:56:20|202.93|200.03|202.87|199.97|202.93|200.03|202.87|199.97|5
1652846190000|2022-05-18 03:56:30|202.84|199.94|202.77|199.87|202.84|199.94|202.76|199.86|16
1652846200000|2022-05-18 03:56:40|202.78|199.88|202.89|199.99|202.96|200.06|202.78|199.88|15
1652846210000|2022-05-18 03:56:50|202.88|199.98|202.71|199.81|202.88|199.98|202.71|199.81|13
1652846220000|2022-05-18 03:57:00|202.7|199.8|202.6|199.7|202.74|199.84|202.59|199.69|22
1652846230000|2022-05-18 03:57:10|202.59|199.69|202.64|199.74|202.66|199.76|202.58|199.68|11
1652846240000|2022-05-18 03:57:20|202.63|199.73|202.55|199.65|202.63|199.73|202.53|199.63|13
1652846250000|2022-05-18 03:57:30|202.62|199.72|202.76|199.86|202.76|199.86|202.44|199.54|30
1652846260000|2022-05-18 03:57:40|202.77|199.87|202.67|199.77|202.79|199.89|202.66|199.76|16
1652846270000|2022-05-18 03:57:50|202.68|199.78|202.75|199.85|202.75|199.85|202.63|199.73|13
1652846280000|2022-05-18 03:58:00|202.74|199.84|202.77|199.87|202.77|199.87|202.69|199.79|13
1652846290000|2022-05-18 03:58:10|202.78|199.88|202.84|199.94|202.88|199.98|202.78|199.88|15
1652846300000|2022-05-18 03:58:20|202.85|199.95|202.85|199.95|202.87|199.97|202.83|199.93|12
1652846310000|2022-05-18 03:58:30|202.86|199.96|202.86|199.96|202.86|199.96|202.84|199.94|4
1652846320000|2022-05-18 03:58:40|202.87|199.97|202.9|200|202.9|200|202.87|199.97|6
1652846330000|2022-05-18 03:58:50|202.86|199.96|202.88|199.98|202.88|199.98|202.86|199.96|3
1652846340000|2022-05-18 03:59:00|202.89|199.99|202.97|200.07|202.97|200.07|202.87|199.97|9
1652846350000|2022-05-18 03:59:10|203.07|200.17|203.1|200.2|203.13|200.23|203.04|200.14|10
1652846360000|2022-05-18 03:59:20|203.11|200.21|203.09|200.19|203.12|200.22|203.07|200.17|12
1652846370000|2022-05-18 03:59:30|203.08|200.18|203.17|200.27|203.17|200.27|203.08|200.18|11
1652846380000|2022-05-18 03:59:40|203.15|200.25|203|200.1|203.15|200.25|202.98|200.08|12
1652846390000|2022-05-18 03:59:50|203.02|200.12|202.95|200.05|203.06|200.16|202.95|200.05|9
1652846400000|2022-05-18 04:00:00|202.99|200.09|202.98|200.08|202.99|200.09|202.94|200.04|14
1652846410000|2022-05-18 04:00:10|202.96|200.06|202.93|200.03|202.97|200.07|202.93|200.03|21
1652846420000|2022-05-18 04:00:20|202.92|200.02|202.83|199.93|202.94|200.04|202.77|199.87|19
1652846430000|2022-05-18 04:00:30|202.84|199.94|202.87|199.97|202.87|199.97|202.79|199.89|15
1652846440000|2022-05-18 04:00:40|202.89|199.99|202.95|200.05|202.95|200.05|202.89|199.99|18
1652846450000|2022-05-18 04:00:50|202.96|200.06|202.93|200.03|202.98|200.08|202.92|200.02|9
1652846460000|2022-05-18 04:01:00|202.94|200.04|203.01|200.11|203.01|200.11|202.93|200.03|19
1652846470000|2022-05-18 04:01:10|203.02|200.12|203.04|200.14|203.11|200.21|203.02|200.12|18
1652846480000|2022-05-18 04:01:20|203.03|200.13|203.08|200.18|203.11|200.21|203.01|200.11|17
1652846490000|2022-05-18 04:01:30|203.09|200.19|203.12|200.22|203.13|200.23|203.09|200.19|6
1652846500000|2022-05-18 04:01:40|203.11|200.21|203.12|200.22|203.13|200.23|203.11|200.21|6
1652846510000|2022-05-18 04:01:50|203.11|200.21|202.93|200.03|203.16|200.26|202.93|200.03|16
1652846520000|2022-05-18 04:02:00|202.95|200.05|203.07|200.17|203.07|200.17|202.95|200.05|21
1652846530000|2022-05-18 04:02:10|203.06|200.16|202.98|200.08|203.07|200.17|202.97|200.07|7
1652846540000|2022-05-18 04:02:20|202.97|200.07|202.99|200.09|203.01|200.11|202.97|200.07|13
1652846550000|2022-05-18 04:02:30|202.98|200.08|203.02|200.12|203.04|200.14|202.98|200.08|8
1652846560000|2022-05-18 04:02:40|203.04|200.14|202.99|200.09|203.09|200.19|202.97|200.07|14
1652846570000|2022-05-18 04:02:50|203|200.1|202.94|200.04|203.03|200.13|202.94|200.04|12
1652846580000|2022-05-18 04:03:00|202.96|200.06|203.06|200.16|203.06|200.16|202.94|200.04|21
1652846590000|2022-05-18 04:03:10|203.05|200.15|203.14|200.24|203.14|200.24|203.05|200.15|9
1652846600000|2022-05-18 04:03:20|203.13|200.23|203.12|200.22|203.13|200.23|203.06|200.16|12
1652846610000|2022-05-18 04:03:30|203.13|200.23|203.1|200.2|203.17|200.27|203.1|200.2|10
1652846620000|2022-05-18 04:03:40|203.11|200.21|203.1|200.2|203.13|200.23|203.1|200.2|4
1652846630000|2022-05-18 04:03:50|203.11|200.21|203.09|200.19|203.13|200.23|203.09|200.19|11
1652846640000|2022-05-18 04:04:00|203.06|200.16|202.99|200.09|203.06|200.16|202.99|200.09|9
1652846650000|2022-05-18 04:04:10|202.95|200.05|202.99|200.09|203.04|200.14|202.95|200.05|11
1652846660000|2022-05-18 04:04:20|202.98|200.08|202.97|200.07|203.03|200.13|202.97|200.07|8
1652846670000|2022-05-18 04:04:30|202.98|200.08|203.1|200.2|203.1|200.2|202.98|200.08|8
1652846680000|2022-05-18 04:04:40|203.11|200.21|203.09|200.19|203.11|200.21|203.07|200.17|8
1652846690000|2022-05-18 04:04:50|203.1|200.2|203.11|200.21|203.12|200.22|203.1|200.2|6
1652846700000|2022-05-18 04:05:00|203.12|200.22|203.13|200.23|203.13|200.23|203.09|200.19|10
1652846710000|2022-05-18 04:05:10|203.14|200.24|203.17|200.27|203.17|200.27|203.14|200.24|9
1652846720000|2022-05-18 04:05:20|203.18|200.28|203.25|200.35|203.3|200.4|203.18|200.28|9
1652846730000|2022-05-18 04:05:30|203.26|200.36|203.39|200.49|203.39|200.49|203.26|200.36|10
1652846740000|2022-05-18 04:05:40|203.4|200.5|203.5|200.6|203.53|200.63|203.4|200.5|11
1652846750000|2022-05-18 04:05:50|203.49|200.59|203.39|200.49|203.5|200.6|203.39|200.49|9
1652846760000|2022-05-18 04:06:00|203.38|200.48|203.48|200.58|203.49|200.59|203.36|200.46|17
1652846770000|2022-05-18 04:06:10|203.49|200.59|203.45|200.55|203.49|200.59|203.44|200.54|5
1652846780000|2022-05-18 04:06:20|203.46|200.56|203.43|200.53|203.49|200.59|203.41|200.51|9
1652846790000|2022-05-18 04:06:30|203.42|200.52|203.39|200.49|203.42|200.52|203.39|200.49|4
1652846800000|2022-05-18 04:06:40|203.36|200.46|203.34|200.44|203.36|200.46|203.32|200.42|7
1652846810000|2022-05-18 04:06:50|203.33|200.43|203.32|200.42|203.33|200.43|203.31|200.41|5
1652846820000|2022-05-18 04:07:00|203.31|200.41|203.3|200.4|203.31|200.41|203.29|200.39|3
1652846830000|2022-05-18 04:07:10|203.33|200.43|203.29|200.39|203.33|200.43|203.29|200.39|8
1652846840000|2022-05-18 04:07:20|203.28|200.38|203.28|200.38|203.29|200.39|203.28|200.38|3
1652846850000|2022-05-18 04:07:30|203.26|200.36|203.27|200.37|203.31|200.41|203.26|200.36|6
1652846860000|2022-05-18 04:07:40|203.24|200.34|203.38|200.48|203.38|200.48|203.24|200.34|9
1652846870000|2022-05-18 04:07:50|203.39|200.49|203.41|200.51|203.43|200.53|203.39|200.49|11
1652846880000|2022-05-18 04:08:00|203.39|200.49|203.3|200.4|203.39|200.49|203.27|200.37|16
1652846890000|2022-05-18 04:08:10|203.32|200.42|203.29|200.39|203.32|200.42|203.27|200.37|11
1652846900000|2022-05-18 04:08:20|203.28|200.38|203.27|200.37|203.28|200.38|203.26|200.36|8
1652846910000|2022-05-18 04:08:30|203.29|200.39|203.36|200.46|203.41|200.51|203.29|200.39|7
1652846920000|2022-05-18 04:08:40|203.35|200.45|203.18|200.28|203.36|200.46|203.18|200.28|12
1652846930000|2022-05-18 04:08:50|203.13|200.23|203.1|200.2|203.13|200.23|203.1|200.2|5
1652846940000|2022-05-18 04:09:00|203.09|200.19|203.18|200.28|203.19|200.29|203.06|200.16|11
1652846950000|2022-05-18 04:09:10|203.17|200.27|203.16|200.26|203.23|200.33|203.12|200.22|23
1652846960000|2022-05-18 04:09:20|203.17|200.27|203.17|200.27|203.18|200.28|203.16|200.26|5
1652846970000|2022-05-18 04:09:30|203.16|200.26|203.22|200.32|203.24|200.34|203.14|200.24|12
1652846980000|2022-05-18 04:09:40|203.23|200.33|203.3|200.4|203.3|200.4|203.23|200.33|9
1652846990000|2022-05-18 04:09:50|203.27|200.37|203.35|200.45|203.35|200.45|203.27|200.37|9
1652847000000|2022-05-18 04:10:00|203.36|200.46|203.51|200.61|203.52|200.62|203.36|200.46|9
1652847010000|2022-05-18 04:10:10|203.52|200.62|203.52|200.62|203.53|200.63|203.5|200.6|6
1652847020000|2022-05-18 04:10:20|203.53|200.63|203.48|200.58|203.53|200.63|203.48|200.58|5
1652847030000|2022-05-18 04:10:30|203.49|200.59|203.49|200.59|203.51|200.61|203.46|200.56|9
1652847040000|2022-05-18 04:10:40|203.5|200.6|203.53|200.63|203.55|200.65|203.5|200.6|8
1652847050000|2022-05-18 04:10:50|203.54|200.64|203.51|200.61|203.55|200.65|203.44|200.54|13
1652847060000|2022-05-18 04:11:00|203.52|200.62|203.46|200.56|203.56|200.66|203.46|200.56|15
1652847070000|2022-05-18 04:11:10|203.44|200.54|203.39|200.49|203.47|200.57|203.37|200.47|20
1652847080000|2022-05-18 04:11:20|203.4|200.5|203.43|200.53|203.47|200.57|203.4|200.5|12
1652847090000|2022-05-18 04:11:30|203.4|200.5|203.3|200.4|203.4|200.5|203.3|200.4|12
1652847100000|2022-05-18 04:11:40|203.31|200.41|203.32|200.42|203.37|200.47|203.31|200.41|9
1652847110000|2022-05-18 04:11:50|203.31|200.41|203.27|200.37|203.31|200.41|203.27|200.37|5
1652847120000|2022-05-18 04:12:00|203.26|200.36|203.27|200.37|203.28|200.38|203.26|200.36|3
1652847130000|2022-05-18 04:12:10|203.25|200.35|203.23|200.33|203.25|200.35|203.23|200.33|3
1652847140000|2022-05-18 04:12:20|203.24|200.34|203.23|200.33|203.24|200.34|203.23|200.33|2
1652847150000|2022-05-18 04:12:30|203.24|200.34|203.35|200.45|203.35|200.45|203.24|200.34|12
1652847160000|2022-05-18 04:12:40|203.34|200.44|203.43|200.53|203.43|200.53|203.31|200.41|12
1652847170000|2022-05-18 04:12:50|203.44|200.54|203.43|200.53|203.44|200.54|203.43|200.53|10
1652847180000|2022-05-18 04:13:00|203.44|200.54|203.42|200.52|203.44|200.54|203.38|200.48|8
1652847190000|2022-05-18 04:13:10|203.41|200.51|203.36|200.46|203.41|200.51|203.36|200.46|5
1652847200000|2022-05-18 04:13:20|203.32|200.42|203.33|200.43|203.34|200.44|203.31|200.41|4
1652847210000|2022-05-18 04:13:30|203.35|200.45|203.34|200.44|203.37|200.47|203.33|200.43|9
1652847220000|2022-05-18 04:13:40|203.29|200.39|203.36|200.46|203.37|200.47|203.25|200.35|11
1652847230000|2022-05-18 04:13:50|203.41|200.51|203.44|200.54|203.44|200.54|203.39|200.49|7
1652847240000|2022-05-18 04:14:00|203.46|200.56|203.46|200.56|203.47|200.57|203.45|200.55|13
1652847250000|2022-05-18 04:14:10|203.45|200.55|203.46|200.56|203.48|200.58|203.45|200.55|6
1652847260000|2022-05-18 04:14:20|203.47|200.57|203.47|200.57|203.47|200.57|203.47|200.57|1
1652847270000|2022-05-18 04:14:30|203.46|200.56|203.46|200.56|203.46|200.56|203.46|200.56|1
1652847280000|2022-05-18 04:14:40|203.49|200.59|203.53|200.63|203.53|200.63|203.49|200.59|7
1652847290000|2022-05-18 04:14:50|203.51|200.61|203.48|200.58|203.51|200.61|203.48|200.58|4
1652847300000|2022-05-18 04:15:00|203.5|200.6|203.57|200.67|203.57|200.67|203.49|200.59|16
1652847310000|2022-05-18 04:15:10|203.58|200.68|203.61|200.71|203.61|200.71|203.58|200.68|6
1652847320000|2022-05-18 04:15:20|203.6|200.7|203.61|200.71|203.61|200.71|203.6|200.7|2
1652847330000|2022-05-18 04:15:30|203.62|200.72|203.71|200.81|203.71|200.81|203.62|200.72|4
1652847340000|2022-05-18 04:15:40|203.73|200.83|203.69|200.79|203.73|200.83|203.64|200.74|14
1652847350000|2022-05-18 04:15:50|203.7|200.8|203.7|200.8|203.72|200.82|203.69|200.79|9
1652847360000|2022-05-18 04:16:00|203.69|200.79|203.69|200.79|203.69|200.79|203.69|200.79|1
1652847370000|2022-05-18 04:16:10|203.68|200.78|203.58|200.68|203.68|200.78|203.58|200.68|10
1652847380000|2022-05-18 04:16:20|203.57|200.67|203.54|200.64|203.57|200.67|203.54|200.64|5
1652847390000|2022-05-18 04:16:30|203.5|200.6|203.5|200.6|203.5|200.6|203.5|200.6|1
1652847410000|2022-05-18 04:16:50|203.49|200.59|203.46|200.56|203.49|200.59|203.45|200.55|9
1652847420000|2022-05-18 04:17:00|203.45|200.55|203.56|200.66|203.61|200.71|203.45|200.55|11
1652847430000|2022-05-18 04:17:10|203.55|200.65|203.46|200.56|203.55|200.65|203.45|200.55|8
1652847440000|2022-05-18 04:17:20|203.45|200.55|203.4|200.5|203.45|200.55|203.4|200.5|4
1652847450000|2022-05-18 04:17:30|203.39|200.49|203.4|200.5|203.4|200.5|203.39|200.49|2
1652847460000|2022-05-18 04:17:40|203.43|200.53|203.47|200.57|203.5|200.6|203.43|200.53|8
1652847470000|2022-05-18 04:17:50|203.48|200.58|203.57|200.67|203.57|200.67|203.48|200.58|10
1652847480000|2022-05-18 04:18:00|203.58|200.68|203.46|200.56|203.58|200.68|203.46|200.56|9
1652847490000|2022-05-18 04:18:10|203.43|200.53|203.4|200.5|203.43|200.53|203.39|200.49|4
1652847500000|2022-05-18 04:18:20|203.39|200.49|203.28|200.38|203.39|200.49|203.28|200.38|6
1652847510000|2022-05-18 04:18:30|203.29|200.39|203.29|200.39|203.29|200.39|203.29|200.39|1
1652847520000|2022-05-18 04:18:40|203.35|200.45|203.34|200.44|203.37|200.47|203.34|200.44|6
1652847530000|2022-05-18 04:18:50|203.35|200.45|203.34|200.44|203.35|200.45|203.34|200.44|2
1652847540000|2022-05-18 04:19:00|203.35|200.45|203.34|200.44|203.37|200.47|203.34|200.44|11
1652847550000|2022-05-18 04:19:10|203.32|200.42|203.38|200.48|203.38|200.48|203.31|200.41|9
1652847560000|2022-05-18 04:19:20|203.37|200.47|203.37|200.47|203.38|200.48|203.37|200.47|3
1652847570000|2022-05-18 04:19:30|203.38|200.48|203.35|200.45|203.38|200.48|203.35|200.45|3
1652847580000|2022-05-18 04:19:40|203.37|200.47|203.51|200.61|203.51|200.61|203.37|200.47|10
1652847590000|2022-05-18 04:19:50|203.49|200.59|203.47|200.57|203.5|200.6|203.47|200.57|6
1652847600000|2022-05-18 04:20:00|203.48|200.58|203.56|200.66|203.56|200.66|203.47|200.57|10
1652847610000|2022-05-18 04:20:10|203.55|200.65|203.75|200.85|203.8|200.9|203.55|200.65|12
1652847620000|2022-05-18 04:20:20|203.76|200.86|203.74|200.84|203.76|200.86|203.69|200.79|12
1652847630000|2022-05-18 04:20:30|203.75|200.85|203.69|200.79|203.78|200.88|203.64|200.74|25
1652847640000|2022-05-18 04:20:40|203.68|200.78|203.64|200.74|203.71|200.81|203.64|200.74|16
1652847650000|2022-05-18 04:20:50|203.65|200.75|203.66|200.76|203.67|200.77|203.65|200.75|4
1652847660000|2022-05-18 04:21:00|203.65|200.75|203.56|200.66|203.65|200.75|203.47|200.57|12
1652847670000|2022-05-18 04:21:10|203.55|200.65|203.54|200.64|203.55|200.65|203.52|200.62|7
1652847680000|2022-05-18 04:21:20|203.55|200.65|203.67|200.77|203.68|200.78|203.54|200.64|18
1652847690000|2022-05-18 04:21:30|203.66|200.76|203.7|200.8|203.7|200.8|203.65|200.75|15
1652847700000|2022-05-18 04:21:40|203.71|200.81|203.74|200.84|203.77|200.87|203.71|200.81|11
1652847710000|2022-05-18 04:21:50|203.75|200.85|203.7|200.8|203.78|200.88|203.7|200.8|9
1652847720000|2022-05-18 04:22:00|203.69|200.79|203.71|200.81|203.71|200.81|203.69|200.79|13
1652847730000|2022-05-18 04:22:10|203.72|200.82|203.81|200.91|203.82|200.92|203.72|200.82|11
1652847740000|2022-05-18 04:22:20|203.82|200.92|203.8|200.9|203.84|200.94|203.79|200.89|10
1652847750000|2022-05-18 04:22:30|203.81|200.91|203.82|200.92|203.82|200.92|203.81|200.91|2
1652847760000|2022-05-18 04:22:40|203.81|200.91|203.68|200.78|203.81|200.91|203.67|200.77|12
1652847770000|2022-05-18 04:22:50|203.69|200.79|203.83|200.93|203.84|200.94|203.69|200.79|12
1652847780000|2022-05-18 04:23:00|203.82|200.92|203.86|200.96|203.88|200.98|203.82|200.92|12
1652847790000|2022-05-18 04:23:10|203.87|200.97|203.93|201.03|203.93|201.03|203.87|200.97|5
1652847800000|2022-05-18 04:23:20|203.94|201.04|203.89|200.99|203.94|201.04|203.89|200.99|8
1652847810000|2022-05-18 04:23:30|203.91|201.01|203.91|201.01|203.93|201.03|203.89|200.99|7
1652847820000|2022-05-18 04:23:40|203.92|201.02|203.89|200.99|203.93|201.03|203.89|200.99|5
1652847830000|2022-05-18 04:23:50|203.9|201|203.92|201.02|203.92|201.02|203.9|201|5
1652847840000|2022-05-18 04:24:00|203.93|201.03|203.92|201.02|203.93|201.03|203.89|200.99|9
1652847850000|2022-05-18 04:24:10|203.91|201.01|203.9|201|203.91|201.01|203.86|200.96|11
1652847860000|2022-05-18 04:24:20|203.91|201.01|203.93|201.03|203.93|201.03|203.91|201.01|5
1652847870000|2022-05-18 04:24:30|203.94|201.04|204.17|201.27|204.17|201.27|203.94|201.04|3
1652847880000|2022-05-18 04:24:40|204.19|201.29|204.18|201.28|204.24|201.34|204.16|201.26|12
1652847890000|2022-05-18 04:24:50|204.19|201.29|204.16|201.26|204.21|201.31|204.14|201.24|11
1652847900000|2022-05-18 04:25:00|204.13|201.23|204.18|201.28|204.19|201.29|204.13|201.23|15
1652847910000|2022-05-18 04:25:10|204.17|201.27|204.28|201.38|204.29|201.39|204.17|201.27|14
1652847920000|2022-05-18 04:25:20|204.29|201.39|204.25|201.35|204.29|201.39|204.24|201.34|14
1652847930000|2022-05-18 04:25:30|204.26|201.36|204.23|201.33|204.27|201.37|204.21|201.31|9
1652847940000|2022-05-18 04:25:40|204.25|201.35|204.26|201.36|204.29|201.39|204.25|201.35|10
1652847950000|2022-05-18 04:25:50|204.27|201.37|204.29|201.39|204.32|201.42|204.26|201.36|8
1652847960000|2022-05-18 04:26:00|204.3|201.4|204.29|201.39|204.3|201.4|204.25|201.35|14
1652847970000|2022-05-18 04:26:10|204.3|201.4|204.3|201.4|204.3|201.4|204.28|201.38|5
1652847980000|2022-05-18 04:26:20|204.31|201.41|204.31|201.41|204.31|201.41|204.29|201.39|3
1652847990000|2022-05-18 04:26:30|204.39|201.49|204.42|201.52|204.42|201.52|204.39|201.49|4
1652848000000|2022-05-18 04:26:40|204.43|201.53|204.45|201.55|204.45|201.55|204.4|201.5|8
1652848010000|2022-05-18 04:26:50|204.48|201.58|204.45|201.55|204.48|201.58|204.45|201.55|4
1652848020000|2022-05-18 04:27:00|204.43|201.53|204.51|201.61|204.53|201.63|204.43|201.53|13
1652848030000|2022-05-18 04:27:10|204.52|201.62|204.58|201.68|204.6|201.7|204.49|201.59|14
1652848040000|2022-05-18 04:27:20|204.59|201.69|204.59|201.69|204.62|201.72|204.58|201.68|5
1652848050000|2022-05-18 04:27:30|204.57|201.67|204.49|201.59|204.57|201.67|204.45|201.55|14
1652848060000|2022-05-18 04:27:40|204.48|201.58|204.51|201.61|204.55|201.65|204.48|201.58|10
1652848070000|2022-05-18 04:27:50|204.52|201.62|204.52|201.62|204.54|201.64|204.51|201.61|7
1652848080000|2022-05-18 04:28:00|204.51|201.61|204.5|201.6|204.52|201.62|204.5|201.6|10
1652848090000|2022-05-18 04:28:10|204.51|201.61|204.51|201.61|204.51|201.61|204.5|201.6|3
1652848100000|2022-05-18 04:28:20|204.5|201.6|204.44|201.54|204.5|201.6|204.43|201.53|10
1652848110000|2022-05-18 04:28:30|204.43|201.53|204.38|201.48|204.43|201.53|204.36|201.46|9
1652848120000|2022-05-18 04:28:40|204.39|201.49|204.1|201.2|204.41|201.51|204.1|201.2|7
1652848130000|2022-05-18 04:28:50|204.04|201.14|204.06|201.16|204.1|201.2|204.02|201.12|16
1652848140000|2022-05-18 04:29:00|204.09|201.19|204.05|201.15|204.13|201.23|204.05|201.15|14
1652848150000|2022-05-18 04:29:10|204.02|201.12|203.99|201.09|204.02|201.12|203.99|201.09|4
1652848160000|2022-05-18 04:29:20|204.02|201.12|204.04|201.14|204.06|201.16|203.96|201.06|8
1652848170000|2022-05-18 04:29:30|204.03|201.13|204.02|201.12|204.04|201.14|204.01|201.11|5
1652848180000|2022-05-18 04:29:40|204.03|201.13|204|201.1|204.03|201.13|203.98|201.08|7
1652848190000|2022-05-18 04:29:50|204.01|201.11|204.01|201.11|204.01|201.11|204.01|201.11|1
1652848200000|2022-05-18 04:30:00|204.03|201.13|203.6|200.7|204.03|201.13|203.58|200.68|11
1652848210000|2022-05-18 04:30:10|203.67|200.77|203.63|200.73|203.73|200.83|203.6|200.7|21
1652848220000|2022-05-18 04:30:20|203.62|200.72|203.72|200.82|203.73|200.83|203.61|200.71|17
1652848230000|2022-05-18 04:30:30|203.74|200.84|203.75|200.85|203.79|200.89|203.72|200.82|15
1652848240000|2022-05-18 04:30:40|203.76|200.86|203.83|200.93|203.83|200.93|203.76|200.86|10
1652848250000|2022-05-18 04:30:50|203.82|200.92|203.78|200.88|203.84|200.94|203.78|200.88|13
1652848260000|2022-05-18 04:31:00|203.77|200.87|203.76|200.86|203.78|200.88|203.66|200.76|19
1652848270000|2022-05-18 04:31:10|203.75|200.85|203.74|200.84|203.77|200.87|203.73|200.83|9
1652848280000|2022-05-18 04:31:20|203.73|200.83|203.78|200.88|203.78|200.88|203.72|200.82|9
1652848290000|2022-05-18 04:31:30|203.77|200.87|203.79|200.89|203.79|200.89|203.76|200.86|5
1652848300000|2022-05-18 04:31:40|203.82|200.92|203.74|200.84|203.83|200.93|203.72|200.82|14
1652848310000|2022-05-18 04:31:50|203.75|200.85|203.8|200.9|203.82|200.92|203.75|200.85|10
1652848320000|2022-05-18 04:32:00|203.75|200.85|203.58|200.68|203.75|200.85|203.58|200.68|14
1652848330000|2022-05-18 04:32:10|203.57|200.67|203.55|200.65|203.57|200.67|203.55|200.65|3
1652848350000|2022-05-18 04:32:30|203.52|200.62|203.41|200.51|203.52|200.62|203.4|200.5|11
1652848360000|2022-05-18 04:32:40|203.4|200.5|203.4|200.5|203.4|200.5|203.39|200.49|3
1652848370000|2022-05-18 04:32:50|203.41|200.51|203.45|200.55|203.46|200.56|203.41|200.51|6
1652848380000|2022-05-18 04:33:00|203.44|200.54|203.43|200.53|203.44|200.54|203.41|200.51|5
1652848390000|2022-05-18 04:33:10|203.42|200.52|203.48|200.58|203.48|200.58|203.41|200.51|5
1652848400000|2022-05-18 04:33:20|203.51|200.61|203.41|200.51|203.51|200.61|203.41|200.51|10
1652848410000|2022-05-18 04:33:30|203.42|200.52|203.4|200.5|203.42|200.52|203.4|200.5|7
1652848420000|2022-05-18 04:33:40|203.39|200.49|203.39|200.49|203.39|200.49|203.36|200.46|7
1652848430000|2022-05-18 04:33:50|203.4|200.5|203.37|200.47|203.41|200.51|203.37|200.47|10
1652848440000|2022-05-18 04:34:00|203.39|200.49|203.37|200.47|203.39|200.49|203.37|200.47|3
1652848450000|2022-05-18 04:34:10|203.38|200.48|203.38|200.48|203.38|200.48|203.38|200.48|1
1652848460000|2022-05-18 04:34:20|203.39|200.49|203.39|200.49|203.39|200.49|203.37|200.47|6
1652848470000|2022-05-18 04:34:30|203.38|200.48|203.39|200.49|203.39|200.49|203.37|200.47|8
1652848480000|2022-05-18 04:34:40|203.4|200.5|203.45|200.55|203.47|200.57|203.4|200.5|13
1652848490000|2022-05-18 04:34:50|203.44|200.54|203.46|200.56|203.46|200.56|203.44|200.54|3
1652848500000|2022-05-18 04:35:00|203.45|200.55|203.45|200.55|203.46|200.56|203.43|200.53|5
1652848510000|2022-05-18 04:35:10|203.44|200.54|203.41|200.51|203.45|200.55|203.39|200.49|6
1652848520000|2022-05-18 04:35:20|203.4|200.5|203.49|200.59|203.49|200.59|203.39|200.49|7
1652848530000|2022-05-18 04:35:30|203.48|200.58|203.51|200.61|203.51|200.61|203.48|200.58|11
1652848540000|2022-05-18 04:35:40|203.49|200.59|203.42|200.52|203.5|200.6|203.42|200.52|11
1652848550000|2022-05-18 04:35:50|203.41|200.51|203.38|200.48|203.41|200.51|203.36|200.46|8
1652848560000|2022-05-18 04:36:00|203.37|200.47|203.31|200.41|203.37|200.47|203.31|200.41|9
1652848570000|2022-05-18 04:36:10|203.3|200.4|203.19|200.29|203.3|200.4|203.19|200.29|7
1652848580000|2022-05-18 04:36:20|203.2|200.3|203.02|200.12|203.21|200.31|203.01|200.11|8
1652848590000|2022-05-18 04:36:30|203.01|200.11|203.01|200.11|203.02|200.12|202.99|200.09|9
1652848600000|2022-05-18 04:36:40|203|200.1|203.1|200.2|203.1|200.2|203|200.1|11
1652848610000|2022-05-18 04:36:50|203.11|200.21|203.15|200.25|203.15|200.25|203.11|200.21|7
1652848620000|2022-05-18 04:37:00|203.16|200.26|203.11|200.21|203.16|200.26|203.11|200.21|11
1652848630000|2022-05-18 04:37:10|203.1|200.2|203.08|200.18|203.12|200.22|203.06|200.16|7
1652848640000|2022-05-18 04:37:20|203.09|200.19|203.14|200.24|203.14|200.24|203.09|200.19|11
1652848650000|2022-05-18 04:37:30|203.15|200.25|203.15|200.25|203.16|200.26|203.13|200.23|15
1652848660000|2022-05-18 04:37:40|203.16|200.26|203.16|200.26|203.16|200.26|203.15|200.25|3
1652848670000|2022-05-18 04:37:50|203.15|200.25|203.13|200.23|203.15|200.25|203.13|200.23|4
1652848680000|2022-05-18 04:38:00|203.12|200.22|203.1|200.2|203.12|200.22|203.1|200.2|3
1652848690000|2022-05-18 04:38:10|203.09|200.19|203.06|200.16|203.09|200.19|203.06|200.16|3
1652848700000|2022-05-18 04:38:20|203.07|200.17|203.05|200.15|203.07|200.17|203.05|200.15|3
1652848710000|2022-05-18 04:38:30|203.02|200.12|202.98|200.08|203.02|200.12|202.96|200.06|7
1652848720000|2022-05-18 04:38:40|203.03|200.13|203.04|200.14|203.05|200.15|203.03|200.13|7
1652848730000|2022-05-18 04:38:50|203.03|200.13|203.03|200.13|203.04|200.14|203.02|200.12|6
1652848740000|2022-05-18 04:39:00|203.04|200.14|203.08|200.18|203.15|200.25|203.04|200.14|16
1652848750000|2022-05-18 04:39:10|203.07|200.17|202.99|200.09|203.07|200.17|202.98|200.08|8
1652848760000|2022-05-18 04:39:20|202.98|200.08|202.97|200.07|202.98|200.08|202.97|200.07|2
1652848770000|2022-05-18 04:39:30|202.99|200.09|203.01|200.11|203.03|200.13|202.99|200.09|5
1652848790000|2022-05-18 04:39:50|203|200.1|203.01|200.11|203.02|200.12|203|200.1|3
1652848800000|2022-05-18 04:40:00|203.04|200.14|203.19|200.29|203.22|200.32|203.04|200.14|11
1652848810000|2022-05-18 04:40:10|203.21|200.31|203.19|200.29|203.22|200.32|203.19|200.29|4
1652848820000|2022-05-18 04:40:20|203.21|200.31|203.23|200.33|203.23|200.33|203.2|200.3|4
1652848830000|2022-05-18 04:40:30|203.24|200.34|203.26|200.36|203.29|200.39|203.24|200.34|11
1652848840000|2022-05-18 04:40:40|203.24|200.34|203.24|200.34|203.24|200.34|203.23|200.33|3
1652848850000|2022-05-18 04:40:50|203.21|200.31|203.19|200.29|203.23|200.33|203.19|200.29|4
1652848860000|2022-05-18 04:41:00|203.2|200.3|203.2|200.3|203.21|200.31|203.19|200.29|8
1652848870000|2022-05-18 04:41:10|203.21|200.31|203.21|200.31|203.22|200.32|203.21|200.31|3
1652848880000|2022-05-18 04:41:20|203.22|200.32|203.26|200.36|203.26|200.36|203.22|200.32|8
1652848890000|2022-05-18 04:41:30|203.25|200.35|203.31|200.41|203.31|200.41|203.25|200.35|2
1652848900000|2022-05-18 04:41:40|203.28|200.38|203.28|200.38|203.28|200.38|203.28|200.38|1
1652848910000|2022-05-18 04:41:50|203.13|200.23|203.13|200.23|203.14|200.24|203.13|200.23|3
1652848920000|2022-05-18 04:42:00|203.16|200.26|203.21|200.31|203.26|200.36|203.14|200.24|17
1652848930000|2022-05-18 04:42:10|203.23|200.33|203.2|200.3|203.23|200.33|203.2|200.3|5
1652848940000|2022-05-18 04:42:20|203.18|200.28|203.19|200.29|203.19|200.29|203.17|200.27|5
1652848950000|2022-05-18 04:42:30|203.17|200.27|203.27|200.37|203.27|200.37|203.08|200.18|14
1652848960000|2022-05-18 04:42:40|203.26|200.36|203.25|200.35|203.26|200.36|203.24|200.34|4
1652848970000|2022-05-18 04:42:50|203.27|200.37|203.25|200.35|203.27|200.37|203.22|200.32|10
1652848980000|2022-05-18 04:43:00|203.23|200.33|203.21|200.31|203.23|200.33|203.19|200.29|11
1652848990000|2022-05-18 04:43:10|203.2|200.3|203.17|200.27|203.2|200.3|203.15|200.25|9
1652849000000|2022-05-18 04:43:20|203.16|200.26|203.15|200.25|203.16|200.26|203.15|200.25|2
1652849010000|2022-05-18 04:43:30|203.16|200.26|203.16|200.26|203.16|200.26|203.16|200.26|1
1652849020000|2022-05-18 04:43:40|203.17|200.27|203.22|200.32|203.22|200.32|203.16|200.26|9
1652849030000|2022-05-18 04:43:50|203.17|200.27|203.16|200.26|203.17|200.27|203.15|200.25|4
1652849040000|2022-05-18 04:44:00|203.18|200.28|203.22|200.32|203.22|200.32|203.18|200.28|9
1652849050000|2022-05-18 04:44:10|203.21|200.31|203.18|200.28|203.22|200.32|203.18|200.28|14
1652849060000|2022-05-18 04:44:20|203.21|200.31|203.18|200.28|203.22|200.32|203.18|200.28|10
1652849070000|2022-05-18 04:44:30|203.17|200.27|203.19|200.29|203.19|200.29|203.15|200.25|7
1652849080000|2022-05-18 04:44:40|203.18|200.28|203.23|200.33|203.23|200.33|203.18|200.28|10
1652849090000|2022-05-18 04:44:50|203.22|200.32|203.2|200.3|203.23|200.33|203.17|200.27|9
1652849100000|2022-05-18 04:45:00|203.23|200.33|203.31|200.41|203.31|200.41|203.2|200.3|15
1652849110000|2022-05-18 04:45:10|203.3|200.4|203.36|200.46|203.37|200.47|203.3|200.4|6
1652849120000|2022-05-18 04:45:20|203.37|200.47|203.41|200.51|203.43|200.53|203.36|200.46|13
1652849130000|2022-05-18 04:45:30|203.42|200.52|203.43|200.53|203.52|200.62|203.42|200.52|10
1652849140000|2022-05-18 04:45:40|203.44|200.54|203.44|200.54|203.46|200.56|203.43|200.53|10
1652849150000|2022-05-18 04:45:50|203.43|200.53|203.43|200.53|203.43|200.53|203.43|200.53|1
1652849160000|2022-05-18 04:46:00|203.41|200.51|203.27|200.37|203.41|200.51|203.27|200.37|12
1652849170000|2022-05-18 04:46:10|203.28|200.38|203.21|200.31|203.28|200.38|203.21|200.31|6
1652849180000|2022-05-18 04:46:20|203.19|200.29|203.16|200.26|203.21|200.31|203.12|200.22|12
1652849190000|2022-05-18 04:46:30|203.15|200.25|203.11|200.21|203.15|200.25|203.1|200.2|12
1652849200000|2022-05-18 04:46:40|203.1|200.2|203.09|200.19|203.12|200.22|203.09|200.19|8
1652849210000|2022-05-18 04:46:50|203.08|200.18|203.02|200.12|203.08|200.18|202.96|200.06|12
1652849220000|2022-05-18 04:47:00|203.01|200.11|203.08|200.18|203.08|200.18|203.01|200.11|5
1652849230000|2022-05-18 04:47:10|203.07|200.17|203.15|200.25|203.15|200.25|203.06|200.16|7
1652849240000|2022-05-18 04:47:20|203.14|200.24|203.12|200.22|203.14|200.24|203.12|200.22|5
1652849250000|2022-05-18 04:47:30|203.15|200.25|203.18|200.28|203.19|200.29|203.15|200.25|7
1652849260000|2022-05-18 04:47:40|203.19|200.29|203.3|200.4|203.35|200.45|203.19|200.29|17
1652849270000|2022-05-18 04:47:50|203.29|200.39|203.41|200.51|203.41|200.51|203.28|200.38|14
1652849280000|2022-05-18 04:48:00|203.43|200.53|203.39|200.49|203.43|200.53|203.39|200.49|14
1652849290000|2022-05-18 04:48:10|203.35|200.45|203.24|200.34|203.35|200.45|203.24|200.34|11
1652849300000|2022-05-18 04:48:20|203.26|200.36|203.29|200.39|203.3|200.4|203.26|200.36|3
1652849310000|2022-05-18 04:48:30|203.31|200.41|203.33|200.43|203.34|200.44|203.3|200.4|10
1652849320000|2022-05-18 04:48:40|203.34|200.44|203.4|200.5|203.4|200.5|203.34|200.44|9
1652849330000|2022-05-18 04:48:50|203.41|200.51|203.37|200.47|203.42|200.52|203.37|200.47|5
1652849340000|2022-05-18 04:49:00|203.41|200.51|203.41|200.51|203.41|200.51|203.4|200.5|3
1652849350000|2022-05-18 04:49:10|203.42|200.52|203.42|200.52|203.42|200.52|203.42|200.52|1
1652849360000|2022-05-18 04:49:20|203.41|200.51|203.41|200.51|203.41|200.51|203.39|200.49|7
1652849370000|2022-05-18 04:49:30|203.44|200.54|203.44|200.54|203.45|200.55|203.44|200.54|7
1652849380000|2022-05-18 04:49:40|203.46|200.56|203.48|200.58|203.48|200.58|203.46|200.56|3
1652849390000|2022-05-18 04:49:50|203.47|200.57|203.47|200.57|203.47|200.57|203.47|200.57|1
1652849400000|2022-05-18 04:50:00|203.48|200.58|203.49|200.59|203.51|200.61|203.48|200.58|7
1652849410000|2022-05-18 04:50:10|203.51|200.61|203.5|200.6|203.51|200.61|203.49|200.59|4
1652849420000|2022-05-18 04:50:20|203.44|200.54|203.42|200.52|203.45|200.55|203.41|200.51|10
1652849430000|2022-05-18 04:50:30|203.44|200.54|203.53|200.63|203.53|200.63|203.44|200.54|11
1652849440000|2022-05-18 04:50:40|203.52|200.62|203.41|200.51|203.52|200.62|203.41|200.51|8
1652849450000|2022-05-18 04:50:50|203.4|200.5|203.39|200.49|203.4|200.5|203.38|200.48|3
1652849460000|2022-05-18 04:51:00|203.41|200.51|203.43|200.53|203.43|200.53|203.4|200.5|5
1652849470000|2022-05-18 04:51:10|203.45|200.55|203.52|200.62|203.53|200.63|203.44|200.54|8
1652849480000|2022-05-18 04:51:20|203.53|200.63|203.47|200.57|203.53|200.63|203.47|200.57|5
1652849490000|2022-05-18 04:51:30|203.49|200.59|203.47|200.57|203.49|200.59|203.47|200.57|3
1652849500000|2022-05-18 04:51:40|203.46|200.56|203.38|200.48|203.46|200.56|203.38|200.48|4
1652849510000|2022-05-18 04:51:50|203.37|200.47|203.35|200.45|203.37|200.47|203.31|200.41|11
1652849520000|2022-05-18 04:52:00|203.34|200.44|203.33|200.43|203.34|200.44|203.32|200.42|6
1652849530000|2022-05-18 04:52:10|203.32|200.42|203.28|200.38|203.32|200.42|203.26|200.36|8
1652849540000|2022-05-18 04:52:20|203.27|200.37|203.2|200.3|203.27|200.37|203.16|200.26|10
1652849550000|2022-05-18 04:52:30|203.22|200.32|203.27|200.37|203.27|200.37|203.21|200.31|9
1652849560000|2022-05-18 04:52:40|203.26|200.36|203.27|200.37|203.27|200.37|203.26|200.36|4
1652849570000|2022-05-18 04:52:50|203.28|200.38|203.32|200.42|203.32|200.42|203.28|200.38|5
1652849580000|2022-05-18 04:53:00|203.3|200.4|203.3|200.4|203.3|200.4|203.29|200.39|3
1652849590000|2022-05-18 04:53:10|203.28|200.38|203.25|200.35|203.28|200.38|203.23|200.33|7
1652849600000|2022-05-18 04:53:20|203.26|200.36|203.25|200.35|203.26|200.36|203.25|200.35|2
1652849610000|2022-05-18 04:53:30|203.24|200.34|203.2|200.3|203.24|200.34|203.18|200.28|6
1652849620000|2022-05-18 04:53:40|203.21|200.31|203.2|200.3|203.21|200.31|203.2|200.3|2
1652849630000|2022-05-18 04:53:50|203.19|200.29|203.15|200.25|203.19|200.29|203.12|200.22|10
1652849640000|2022-05-18 04:54:00|203.18|200.28|203.24|200.34|203.25|200.35|203.18|200.28|5
1652849650000|2022-05-18 04:54:10|203.23|200.33|203.24|200.34|203.25|200.35|203.22|200.32|6
1652849660000|2022-05-18 04:54:20|203.22|200.32|203.21|200.31|203.23|200.33|203.21|200.31|4
1652849670000|2022-05-18 04:54:30|203.22|200.32|203.22|200.32|203.23|200.33|203.22|200.32|3
1652849680000|2022-05-18 04:54:40|203.23|200.33|203.22|200.32|203.23|200.33|203.21|200.31|4
1652849690000|2022-05-18 04:54:50|203.21|200.31|203.16|200.26|203.21|200.31|203.15|200.25|13
1652849700000|2022-05-18 04:55:00|203.15|200.25|203.06|200.16|203.15|200.25|203.04|200.14|12
1652849710000|2022-05-18 04:55:10|203.07|200.17|203.05|200.15|203.08|200.18|203|200.1|10
1652849720000|2022-05-18 04:55:20|203.04|200.14|202.98|200.08|203.04|200.14|202.95|200.05|13
1652849730000|2022-05-18 04:55:30|202.97|200.07|202.98|200.08|202.98|200.08|202.97|200.07|2
1652849740000|2022-05-18 04:55:40|202.97|200.07|202.84|199.94|202.99|200.09|202.83|199.93|11
1652849750000|2022-05-18 04:55:50|202.85|199.95|203.03|200.13|203.03|200.13|202.84|199.94|14
1652849760000|2022-05-18 04:56:00|202.98|200.08|203.09|200.19|203.09|200.19|202.98|200.08|9
1652849770000|2022-05-18 04:56:10|203.1|200.2|203.09|200.19|203.1|200.2|203.08|200.18|5
1652849780000|2022-05-18 04:56:20|203.1|200.2|203.11|200.21|203.11|200.21|203.1|200.2|4
1652849790000|2022-05-18 04:56:30|203.12|200.22|203.16|200.26|203.16|200.26|203.12|200.22|4
1652849800000|2022-05-18 04:56:40|203.17|200.27|203.2|200.3|203.2|200.3|203.16|200.26|7
1652849820000|2022-05-18 04:57:00|203.21|200.31|203.18|200.28|203.21|200.31|203.18|200.28|4
1652849830000|2022-05-18 04:57:10|203.17|200.27|203.12|200.22|203.17|200.27|203.12|200.22|7
1652849840000|2022-05-18 04:57:20|203.13|200.23|203.04|200.14|203.13|200.23|203.04|200.14|11
1652849850000|2022-05-18 04:57:30|203.05|200.15|203.05|200.15|203.06|200.16|203.03|200.13|8
1652849860000|2022-05-18 04:57:40|203.06|200.16|203.02|200.12|203.06|200.16|203.02|200.12|4
1652849870000|2022-05-18 04:57:50|203.03|200.13|203.04|200.14|203.05|200.15|203.03|200.13|5
1652849880000|2022-05-18 04:58:00|203.03|200.13|202.98|200.08|203.03|200.13|202.98|200.08|4
1652849890000|2022-05-18 04:58:10|202.97|200.07|202.93|200.03|202.97|200.07|202.91|200.01|13
1652849900000|2022-05-18 04:58:20|202.95|200.05|202.89|199.99|202.95|200.05|202.89|199.99|12
1652849910000|2022-05-18 04:58:30|202.86|199.96|202.86|199.96|202.89|199.99|202.85|199.95|7
1652849920000|2022-05-18 04:58:40|202.88|199.98|202.91|200.01|202.94|200.04|202.88|199.98|6
1652849930000|2022-05-18 04:58:50|202.9|200|202.94|200.04|202.94|200.04|202.9|200|7
1652849940000|2022-05-18 04:59:00|202.96|200.06|203.05|200.15|203.05|200.15|202.96|200.06|9
1652849950000|2022-05-18 04:59:10|203.04|200.14|203.05|200.15|203.05|200.15|203.04|200.14|2
1652849960000|2022-05-18 04:59:20|203.06|200.16|203.1|200.2|203.11|200.21|203.06|200.16|5
1652849970000|2022-05-18 04:59:30|203.11|200.21|203.13|200.23|203.13|200.23|203.1|200.2|5
1652849980000|2022-05-18 04:59:40|203.14|200.24|203.11|200.21|203.19|200.29|203.11|200.21|8
1652849990000|2022-05-18 04:59:50|203.1|200.2|203.1|200.2|203.11|200.21|203.1|200.2|3
1652850000000|2022-05-18 05:00:00|203.11|200.21|203.03|200.13|203.12|200.22|203.03|200.13|9
1652850010000|2022-05-18 05:00:10|203.05|200.15|203.07|200.17|203.07|200.17|203.05|200.15|3
1652850020000|2022-05-18 05:00:20|203.05|200.15|203.06|200.16|203.07|200.17|203.05|200.15|10
1652850030000|2022-05-18 05:00:30|203.05|200.15|203.05|200.15|203.05|200.15|203.03|200.13|4
1652850050000|2022-05-18 05:00:50|203.04|200.14|203.06|200.16|203.07|200.17|203.03|200.13|8
1652850060000|2022-05-18 05:01:00|203.04|200.14|203.1|200.2|203.1|200.2|203.02|200.12|9
1652850070000|2022-05-18 05:01:10|203.15|200.25|203.13|200.23|203.15|200.25|203.11|200.21|8
1652850080000|2022-05-18 05:01:20|203.14|200.24|203.15|200.25|203.17|200.27|203.14|200.24|4
1652850090000|2022-05-18 05:01:30|203.16|200.26|203.19|200.29|203.19|200.29|203.15|200.25|7
1652850100000|2022-05-18 05:01:40|203.2|200.3|203.19|200.29|203.21|200.31|203.18|200.28|11
1652850110000|2022-05-18 05:01:50|203.18|200.28|203.17|200.27|203.18|200.28|203.17|200.27|2
1652850120000|2022-05-18 05:02:00|203.16|200.26|203.21|200.31|203.21|200.31|203.16|200.26|10
1652850130000|2022-05-18 05:02:10|203.22|200.32|203.22|200.32|203.22|200.32|203.19|200.29|6
1652850140000|2022-05-18 05:02:20|203.23|200.33|203.22|200.32|203.23|200.33|203.22|200.32|2
1652850150000|2022-05-18 05:02:30|203.19|200.29|203.16|200.26|203.19|200.29|203.16|200.26|3
1652850160000|2022-05-18 05:02:40|203.17|200.27|203.2|200.3|203.2|200.3|203.16|200.26|8
1652850170000|2022-05-18 05:02:50|203.22|200.32|203.24|200.34|203.24|200.34|203.22|200.32|5
1652850180000|2022-05-18 05:03:00|203.26|200.36|203.29|200.39|203.3|200.4|203.26|200.36|8
1652850190000|2022-05-18 05:03:10|203.3|200.4|203.23|200.33|203.3|200.4|203.14|200.24|19
1652850200000|2022-05-18 05:03:20|203.26|200.36|203.12|200.22|203.29|200.39|203.12|200.22|14
1652850210000|2022-05-18 05:03:30|203.13|200.23|203.15|200.25|203.18|200.28|203.13|200.23|9
1652850220000|2022-05-18 05:03:40|203.16|200.26|203.28|200.38|203.28|200.38|203.16|200.26|8
1652850230000|2022-05-18 05:03:50|203.3|200.4|203.28|200.38|203.34|200.44|203.28|200.38|13
1652850250000|2022-05-18 05:04:10|203.27|200.37|203.28|200.38|203.28|200.38|203.26|200.36|4
1652850260000|2022-05-18 05:04:20|203.27|200.37|203.23|200.33|203.27|200.37|203.23|200.33|4
1652850270000|2022-05-18 05:04:30|203.22|200.32|203.23|200.33|203.24|200.34|203.19|200.29|6
1652850280000|2022-05-18 05:04:40|203.2|200.3|203.17|200.27|203.2|200.3|203.15|200.25|6
1652850290000|2022-05-18 05:04:50|203.16|200.26|203.04|200.14|203.17|200.27|203.04|200.14|11
1652850300000|2022-05-18 05:05:00|203.06|200.16|203.11|200.21|203.11|200.21|203.06|200.16|7
1652850310000|2022-05-18 05:05:10|203.12|200.22|203.23|200.33|203.23|200.33|203.11|200.21|16
1652850320000|2022-05-18 05:05:20|203.24|200.34|203.22|200.32|203.25|200.35|203.21|200.31|9
1652850330000|2022-05-18 05:05:30|203.23|200.33|203.42|200.52|203.44|200.54|203.23|200.33|18
1652850340000|2022-05-18 05:05:40|203.43|200.53|203.34|200.44|203.44|200.54|203.3|200.4|10
1652850350000|2022-05-18 05:05:50|203.35|200.45|203.4|200.5|203.41|200.51|203.35|200.45|8
1652850360000|2022-05-18 05:06:00|203.41|200.51|203.43|200.53|203.44|200.54|203.4|200.5|10
1652850370000|2022-05-18 05:06:10|203.44|200.54|203.44|200.54|203.44|200.54|203.4|200.5|11
1652850380000|2022-05-18 05:06:20|203.45|200.55|203.46|200.56|203.46|200.56|203.43|200.53|7
1652850390000|2022-05-18 05:06:30|203.47|200.57|203.43|200.53|203.47|200.57|203.43|200.53|5
1652850410000|2022-05-18 05:06:50|203.45|200.55|203.43|200.53|203.45|200.55|203.43|200.53|2
1652850420000|2022-05-18 05:07:00|203.44|200.54|203.47|200.57|203.47|200.57|203.44|200.54|10
1652850430000|2022-05-18 05:07:10|203.46|200.56|203.49|200.59|203.49|200.59|203.45|200.55|4
1652850440000|2022-05-18 05:07:20|203.51|200.61|203.47|200.57|203.53|200.63|203.46|200.56|17
1652850450000|2022-05-18 05:07:30|203.48|200.58|203.52|200.62|203.52|200.62|203.46|200.56|16
1652850460000|2022-05-18 05:07:40|203.5|200.6|203.48|200.58|203.5|200.6|203.48|200.58|3
1652850470000|2022-05-18 05:07:50|203.49|200.59|203.53|200.63|203.53|200.63|203.49|200.59|5
1652850480000|2022-05-18 05:08:00|203.56|200.66|203.65|200.75|203.66|200.76|203.56|200.66|16
1652850490000|2022-05-18 05:08:10|203.63|200.73|203.66|200.76|203.69|200.79|203.62|200.72|12
1652850500000|2022-05-18 05:08:20|203.64|200.74|203.64|200.74|203.65|200.75|203.62|200.72|10
1652850510000|2022-05-18 05:08:30|203.63|200.73|203.63|200.73|203.63|200.73|203.59|200.69|9
1652850520000|2022-05-18 05:08:40|203.62|200.72|203.6|200.7|203.62|200.72|203.58|200.68|7
1652850530000|2022-05-18 05:08:50|203.62|200.72|203.64|200.74|203.64|200.74|203.62|200.72|5
1652850540000|2022-05-18 05:09:00|203.62|200.72|203.72|200.82|203.72|200.82|203.59|200.69|15
1652850550000|2022-05-18 05:09:10|203.73|200.83|203.76|200.86|203.76|200.86|203.69|200.79|11
1652850560000|2022-05-18 05:09:20|203.77|200.87|203.75|200.85|203.78|200.88|203.74|200.84|8
1652850570000|2022-05-18 05:09:30|203.74|200.84|203.67|200.77|203.74|200.84|203.67|200.77|6
1652850580000|2022-05-18 05:09:40|203.68|200.78|203.75|200.85|203.76|200.86|203.68|200.78|12
1652850590000|2022-05-18 05:09:50|203.76|200.86|203.92|201.02|203.92|201.02|203.76|200.86|14
1652850600000|2022-05-18 05:10:00|203.93|201.03|203.9|201|203.95|201.05|203.9|201|11
1652850610000|2022-05-18 05:10:10|203.84|200.94|203.83|200.93|203.84|200.94|203.77|200.87|18
1652850620000|2022-05-18 05:10:20|203.84|200.94|203.82|200.92|203.86|200.96|203.81|200.91|10
1652850630000|2022-05-18 05:10:30|203.81|200.91|203.81|200.91|203.83|200.93|203.81|200.91|4
1652850640000|2022-05-18 05:10:40|203.8|200.9|203.9|201|203.9|201|203.79|200.89|11
1652850650000|2022-05-18 05:10:50|203.91|201.01|203.89|200.99|203.91|201.01|203.87|200.97|16
1652850660000|2022-05-18 05:11:00|203.87|200.97|203.82|200.92|203.87|200.97|203.8|200.9|12
1652850670000|2022-05-18 05:11:10|203.84|200.94|203.88|200.98|203.9|201|203.84|200.94|6
1652850680000|2022-05-18 05:11:20|203.86|200.96|203.88|200.98|203.9|201|203.86|200.96|12
1652850690000|2022-05-18 05:11:30|203.89|200.99|203.89|200.99|203.89|200.99|203.89|200.99|1
1652850700000|2022-05-18 05:11:40|203.91|201.01|203.91|201.01|203.92|201.02|203.89|200.99|7
1652850710000|2022-05-18 05:11:50|203.9|201|203.93|201.03|203.93|201.03|203.9|201|6
1652850720000|2022-05-18 05:12:00|203.95|201.05|203.85|200.95|203.95|201.05|203.85|200.95|9
1652850740000|2022-05-18 05:12:20|203.86|200.96|203.8|200.9|203.98|201.08|203.78|200.88|20
1652850750000|2022-05-18 05:12:30|203.79|200.89|203.78|200.88|203.79|200.89|203.75|200.85|8
1652850760000|2022-05-18 05:12:40|203.77|200.87|203.78|200.88|203.79|200.89|203.77|200.87|4
1652850770000|2022-05-18 05:12:50|203.76|200.86|203.77|200.87|203.77|200.87|203.76|200.86|2
1652850780000|2022-05-18 05:13:00|203.76|200.86|203.76|200.86|203.76|200.86|203.76|200.86|1
1652850790000|2022-05-18 05:13:10|203.75|200.85|203.71|200.81|203.75|200.85|203.71|200.81|4
1652850800000|2022-05-18 05:13:20|203.72|200.82|203.74|200.84|203.74|200.84|203.71|200.81|3
1652850810000|2022-05-18 05:13:30|203.75|200.85|203.74|200.84|203.75|200.85|203.74|200.84|2
1652850820000|2022-05-18 05:13:40|203.75|200.85|203.8|200.9|203.81|200.91|203.75|200.85|10
1652850830000|2022-05-18 05:13:50|203.81|200.91|203.9|201|203.91|201.01|203.81|200.91|10
1652850840000|2022-05-18 05:14:00|203.89|200.99|203.83|200.93|203.9|201|203.81|200.91|11
1652850850000|2022-05-18 05:14:10|203.82|200.92|203.71|200.81|203.82|200.92|203.7|200.8|14
1652850860000|2022-05-18 05:14:20|203.7|200.8|203.67|200.77|203.7|200.8|203.65|200.75|12
1652850870000|2022-05-18 05:14:30|203.66|200.76|203.65|200.75|203.66|200.76|203.65|200.75|4
1652850880000|2022-05-18 05:14:40|203.63|200.73|203.64|200.74|203.64|200.74|203.63|200.73|2
1652850890000|2022-05-18 05:14:50|203.66|200.76|203.67|200.77|203.67|200.77|203.65|200.75|7
1652850900000|2022-05-18 05:15:00|203.72|200.82|203.71|200.81|203.72|200.82|203.69|200.79|8
1652850910000|2022-05-18 05:15:10|203.74|200.84|203.77|200.87|203.77|200.87|203.74|200.84|9
1652850920000|2022-05-18 05:15:20|203.76|200.86|203.81|200.91|203.83|200.93|203.76|200.86|10
1652850930000|2022-05-18 05:15:30|203.8|200.9|203.8|200.9|203.8|200.9|203.79|200.89|3
1652850940000|2022-05-18 05:15:40|203.81|200.91|203.85|200.95|203.87|200.97|203.81|200.91|10
1652850950000|2022-05-18 05:15:50|203.86|200.96|203.88|200.98|203.88|200.98|203.85|200.95|13
1652850960000|2022-05-18 05:16:00|203.85|200.95|203.85|200.95|203.87|200.97|203.85|200.95|7
1652850970000|2022-05-18 05:16:10|203.86|200.96|203.92|201.02|203.92|201.02|203.86|200.96|5
1652850980000|2022-05-18 05:16:20|203.93|201.03|203.87|200.97|203.93|201.03|203.86|200.96|14
1652850990000|2022-05-18 05:16:30|203.88|200.98|203.91|201.01|203.92|201.02|203.88|200.98|11
1652851000000|2022-05-18 05:16:40|203.9|201|204.09|201.19|204.15|201.25|203.9|201|12
1652851010000|2022-05-18 05:16:50|204.07|201.17|204.08|201.18|204.08|201.18|204.07|201.17|4
1652851020000|2022-05-18 05:17:00|204.09|201.19|204.16|201.26|204.16|201.26|204.09|201.19|8
1652851030000|2022-05-18 05:17:10|204.13|201.23|204.09|201.19|204.14|201.24|204.09|201.19|5
1652851040000|2022-05-18 05:17:20|204.08|201.18|204.08|201.18|204.1|201.2|204.08|201.18|8
1652851050000|2022-05-18 05:17:30|204.09|201.19|204.08|201.18|204.09|201.19|204.07|201.17|4
1652851060000|2022-05-18 05:17:40|204.09|201.19|204.11|201.21|204.11|201.21|204.08|201.18|4
1652851070000|2022-05-18 05:17:50|204.12|201.22|204.11|201.21|204.13|201.23|204.11|201.21|10
1652851080000|2022-05-18 05:18:00|204.12|201.22|204.1|201.2|204.14|201.24|204.08|201.18|13
1652851090000|2022-05-18 05:18:10|204.11|201.21|204.27|201.37|204.28|201.38|204.11|201.21|15
1652851100000|2022-05-18 05:18:20|204.28|201.38|204.33|201.43|204.33|201.43|204.28|201.38|20
1652851110000|2022-05-18 05:18:30|204.35|201.45|204.38|201.48|204.4|201.5|204.35|201.45|18
1652851120000|2022-05-18 05:18:40|204.39|201.49|204.37|201.47|204.4|201.5|204.36|201.46|13
1652851130000|2022-05-18 05:18:50|204.38|201.48|204.45|201.55|204.47|201.57|204.38|201.48|11
1652851140000|2022-05-18 05:19:00|204.47|201.57|204.43|201.53|204.48|201.58|204.43|201.53|8
1652851150000|2022-05-18 05:19:10|204.44|201.54|204.54|201.64|204.54|201.64|204.43|201.53|15
1652851160000|2022-05-18 05:19:20|204.51|201.61|204.43|201.53|204.53|201.63|204.43|201.53|14
1652851170000|2022-05-18 05:19:30|204.42|201.52|204.36|201.46|204.42|201.52|204.35|201.45|16
1652851180000|2022-05-18 05:19:40|204.35|201.45|204.42|201.52|204.42|201.52|204.32|201.42|15
1652851190000|2022-05-18 05:19:50|204.41|201.51|204.39|201.49|204.42|201.52|204.39|201.49|5
1652851200000|2022-05-18 05:20:00|204.4|201.5|204.43|201.53|204.44|201.54|204.38|201.48|13
1652851210000|2022-05-18 05:20:10|204.42|201.52|204.49|201.59|204.49|201.59|204.42|201.52|8
1652851220000|2022-05-18 05:20:20|204.46|201.56|204.45|201.55|204.49|201.59|204.45|201.55|10
1652851230000|2022-05-18 05:20:30|204.46|201.56|204.46|201.56|204.47|201.57|204.44|201.54|9
1652851240000|2022-05-18 05:20:40|204.47|201.57|204.46|201.56|204.49|201.59|204.45|201.55|13
1652851260000|2022-05-18 05:21:00|204.45|201.55|204.51|201.61|204.51|201.61|204.43|201.53|12
1652851270000|2022-05-18 05:21:10|204.5|201.6|204.53|201.63|204.53|201.63|204.49|201.59|9
1652851280000|2022-05-18 05:21:20|204.5|201.6|204.49|201.59|204.52|201.62|204.49|201.59|6
1652851290000|2022-05-18 05:21:30|204.5|201.6|204.49|201.59|204.5|201.6|204.49|201.59|2
1652851300000|2022-05-18 05:21:40|204.45|201.55|204.43|201.53|204.45|201.55|204.41|201.51|5
1652851310000|2022-05-18 05:21:50|204.61|201.71|204.66|201.76|204.7|201.8|204.61|201.71|14
1652851320000|2022-05-18 05:22:00|204.67|201.77|204.64|201.74|204.69|201.79|204.64|201.74|16
1652851330000|2022-05-18 05:22:10|204.65|201.75|204.67|201.77|204.67|201.77|204.64|201.74|7
1652851340000|2022-05-18 05:22:20|204.64|201.74|204.64|201.74|204.64|201.74|204.64|201.74|1
1652851350000|2022-05-18 05:22:30|204.66|201.76|204.6|201.7|204.66|201.76|204.6|201.7|6
1652851360000|2022-05-18 05:22:40|204.59|201.69|204.61|201.71|204.63|201.73|204.59|201.69|10
1652851370000|2022-05-18 05:22:50|204.62|201.72|204.56|201.66|204.62|201.72|204.55|201.65|12
1652851380000|2022-05-18 05:23:00|204.55|201.65|204.65|201.75|204.65|201.75|204.54|201.64|15
1652851390000|2022-05-18 05:23:10|204.64|201.74|204.65|201.75|204.7|201.8|204.64|201.74|16
1652851400000|2022-05-18 05:23:20|204.66|201.76|204.67|201.77|204.67|201.77|204.65|201.75|5
1652851410000|2022-05-18 05:23:30|204.68|201.78|204.77|201.87|204.8|201.9|204.68|201.78|13
1652851420000|2022-05-18 05:23:40|204.79|201.89|204.79|201.89|204.79|201.89|204.76|201.86|9
1652851430000|2022-05-18 05:23:50|204.8|201.9|204.82|201.92|204.83|201.93|204.79|201.89|10
1652851440000|2022-05-18 05:24:00|204.81|201.91|204.78|201.88|204.81|201.91|204.76|201.86|9
1652851450000|2022-05-18 05:24:10|204.79|201.89|204.74|201.84|204.83|201.93|204.74|201.84|13
1652851460000|2022-05-18 05:24:20|204.75|201.85|204.7|201.8|204.75|201.85|204.69|201.79|10
1652851470000|2022-05-18 05:24:30|204.69|201.79|204.65|201.75|204.71|201.81|204.65|201.75|8
1652851480000|2022-05-18 05:24:40|204.64|201.74|204.64|201.74|204.67|201.77|204.64|201.74|9
1652851490000|2022-05-18 05:24:50|204.67|201.77|204.64|201.74|204.67|201.77|204.64|201.74|6
1652851500000|2022-05-18 05:25:00|204.65|201.75|204.65|201.75|204.65|201.75|204.64|201.74|3
1652851510000|2022-05-18 05:25:10|204.66|201.76|204.75|201.85|204.76|201.86|204.66|201.76|14
1652851520000|2022-05-18 05:25:20|204.73|201.83|204.76|201.86|204.78|201.88|204.73|201.83|9
1652851530000|2022-05-18 05:25:30|204.73|201.83|204.74|201.84|204.74|201.84|204.73|201.83|2
1652851540000|2022-05-18 05:25:40|204.73|201.83|204.72|201.82|204.73|201.83|204.72|201.82|2
1652851550000|2022-05-18 05:25:50|204.73|201.83|204.74|201.84|204.75|201.85|204.73|201.83|3
1652851560000|2022-05-18 05:26:00|204.73|201.83|204.65|201.75|204.73|201.83|204.65|201.75|6
1652851570000|2022-05-18 05:26:10|204.62|201.72|204.61|201.71|204.62|201.72|204.61|201.71|2
1652851580000|2022-05-18 05:26:20|204.6|201.7|204.6|201.7|204.61|201.71|204.59|201.69|6
1652851590000|2022-05-18 05:26:30|204.61|201.71|204.62|201.72|204.62|201.72|204.59|201.69|5
1652851600000|2022-05-18 05:26:40|204.61|201.71|204.58|201.68|204.62|201.72|204.58|201.68|10
1652851610000|2022-05-18 05:26:50|204.59|201.69|204.61|201.71|204.61|201.71|204.59|201.69|5
1652851620000|2022-05-18 05:27:00|204.62|201.72|204.64|201.74|204.65|201.75|204.61|201.71|7
1652851630000|2022-05-18 05:27:10|204.63|201.73|204.62|201.72|204.63|201.73|204.62|201.72|2
1652851640000|2022-05-18 05:27:20|204.63|201.73|204.65|201.75|204.71|201.81|204.63|201.73|15
1652851650000|2022-05-18 05:27:30|204.66|201.76|204.65|201.75|204.69|201.79|204.64|201.74|10
1652851660000|2022-05-18 05:27:40|204.66|201.76|204.65|201.75|204.68|201.78|204.65|201.75|7
1652851670000|2022-05-18 05:27:50|204.66|201.76|204.66|201.76|204.66|201.76|204.66|201.76|1
1652851680000|2022-05-18 05:28:00|204.67|201.77|204.65|201.75|204.67|201.77|204.65|201.75|5
1652851690000|2022-05-18 05:28:10|204.67|201.77|204.68|201.78|204.69|201.79|204.67|201.77|8
1652851700000|2022-05-18 05:28:20|204.67|201.77|204.6|201.7|204.67|201.77|204.58|201.68|9
1652851710000|2022-05-18 05:28:30|204.61|201.71|204.57|201.67|204.63|201.73|204.56|201.66|9
1652851720000|2022-05-18 05:28:40|204.58|201.68|204.7|201.8|204.7|201.8|204.57|201.67|6
1652851730000|2022-05-18 05:28:50|204.71|201.81|204.74|201.84|204.77|201.87|204.71|201.81|10
1652851740000|2022-05-18 05:29:00|204.73|201.83|204.55|201.65|204.73|201.83|204.55|201.65|9
1652851750000|2022-05-18 05:29:10|204.54|201.64|204.46|201.56|204.54|201.64|204.45|201.55|13
1652851760000|2022-05-18 05:29:20|204.38|201.48|204.45|201.55|204.46|201.56|204.34|201.44|17
1652851770000|2022-05-18 05:29:30|204.47|201.57|204.47|201.57|204.5|201.6|204.46|201.56|12
1652851780000|2022-05-18 05:29:40|204.46|201.56|204.46|201.56|204.47|201.57|204.43|201.53|11
1652851790000|2022-05-18 05:29:50|204.47|201.57|204.51|201.61|204.51|201.61|204.46|201.56|5
1652851800000|2022-05-18 05:30:00|204.5|201.6|204.48|201.58|204.59|201.69|204.46|201.56|15
1652851810000|2022-05-18 05:30:10|204.46|201.56|204.56|201.66|204.56|201.66|204.4|201.5|16
1652851820000|2022-05-18 05:30:20|204.54|201.64|204.59|201.69|204.59|201.69|204.54|201.64|12
1652851830000|2022-05-18 05:30:30|204.6|201.7|204.59|201.69|204.61|201.71|204.59|201.69|3
1652851840000|2022-05-18 05:30:40|204.6|201.7|204.61|201.71|204.61|201.71|204.58|201.68|7
1652851850000|2022-05-18 05:30:50|204.62|201.72|204.64|201.74|204.65|201.75|204.62|201.72|4
1652851860000|2022-05-18 05:31:00|204.65|201.75|204.61|201.71|204.66|201.76|204.61|201.71|7
1652851870000|2022-05-18 05:31:10|204.6|201.7|204.6|201.7|204.6|201.7|204.59|201.69|3
1652851880000|2022-05-18 05:31:20|204.61|201.71|204.61|201.71|204.62|201.72|204.61|201.71|3
1652851890000|2022-05-18 05:31:30|204.62|201.72|204.63|201.73|204.65|201.75|204.62|201.72|8
1652851900000|2022-05-18 05:31:40|204.64|201.74|204.86|201.96|204.86|201.96|204.64|201.74|7
1652851910000|2022-05-18 05:31:50|204.84|201.94|204.85|201.95|204.86|201.96|204.84|201.94|4
1652851920000|2022-05-18 05:32:00|204.84|201.94|204.74|201.84|204.84|201.94|204.74|201.84|8
1652851930000|2022-05-18 05:32:10|204.7|201.8|204.84|201.94|204.85|201.95|204.7|201.8|14
1652851940000|2022-05-18 05:32:20|204.83|201.93|204.72|201.82|204.83|201.93|204.72|201.82|14
1652851950000|2022-05-18 05:32:30|204.74|201.84|204.74|201.84|204.74|201.84|204.74|201.84|1
1652851960000|2022-05-18 05:32:40|204.75|201.85|204.73|201.83|204.75|201.85|204.73|201.83|3
1652851970000|2022-05-18 05:32:50|204.74|201.84|204.69|201.79|204.74|201.84|204.68|201.78|6
1652851980000|2022-05-18 05:33:00|204.72|201.82|204.72|201.82|204.74|201.84|204.72|201.82|7
1652851990000|2022-05-18 05:33:10|204.76|201.86|204.84|201.94|204.85|201.95|204.75|201.85|11
1652852000000|2022-05-18 05:33:20|204.85|201.95|204.78|201.88|204.85|201.95|204.75|201.85|12
1652852010000|2022-05-18 05:33:30|204.77|201.87|204.77|201.87|204.77|201.87|204.77|201.87|1
1652852020000|2022-05-18 05:33:40|204.76|201.86|204.75|201.85|204.76|201.86|204.73|201.83|8
1652852030000|2022-05-18 05:33:50|204.77|201.87|204.77|201.87|204.78|201.88|204.77|201.87|3
1652852040000|2022-05-18 05:34:00|204.76|201.86|204.71|201.81|204.76|201.86|204.59|201.69|14
1652852050000|2022-05-18 05:34:10|204.72|201.82|204.78|201.88|204.78|201.88|204.72|201.82|10
1652852060000|2022-05-18 05:34:20|204.79|201.89|204.83|201.93|204.84|201.94|204.79|201.89|8
1652852070000|2022-05-18 05:34:30|204.84|201.94|204.84|201.94|204.87|201.97|204.83|201.93|11
1652852080000|2022-05-18 05:34:40|204.86|201.96|204.85|201.95|204.86|201.96|204.85|201.95|2
1652852090000|2022-05-18 05:34:50|204.87|201.97|204.87|201.97|204.87|201.97|204.8|201.9|13
1652852100000|2022-05-18 05:35:00|204.85|201.95|204.85|201.95|204.87|201.97|204.83|201.93|16
1652852110000|2022-05-18 05:35:10|204.84|201.94|204.82|201.92|204.85|201.95|204.82|201.92|11
1652852120000|2022-05-18 05:35:20|204.84|201.94|204.84|201.94|204.87|201.97|204.83|201.93|11
1652852130000|2022-05-18 05:35:30|204.85|201.95|204.88|201.98|204.9|202|204.85|201.95|13
1652852140000|2022-05-18 05:35:40|204.89|201.99|204.85|201.95|204.89|201.99|204.85|201.95|7
1652852150000|2022-05-18 05:35:50|204.84|201.94|204.84|201.94|204.86|201.96|204.84|201.94|9
1652852160000|2022-05-18 05:36:00|204.86|201.96|204.87|201.97|204.87|201.97|204.85|201.95|10
1652852170000|2022-05-18 05:36:10|204.86|201.96|204.81|201.91|204.86|201.96|204.81|201.91|7
1652852180000|2022-05-18 05:36:20|204.82|201.92|204.79|201.89|204.82|201.92|204.78|201.88|8
1652852190000|2022-05-18 05:36:30|204.78|201.88|204.76|201.86|204.78|201.88|204.75|201.85|4
1652852200000|2022-05-18 05:36:40|204.75|201.85|204.76|201.86|204.77|201.87|204.75|201.85|6
1652852210000|2022-05-18 05:36:50|204.77|201.87|204.76|201.86|204.77|201.87|204.76|201.86|2
1652852220000|2022-05-18 05:37:00|204.77|201.87|204.81|201.91|204.81|201.91|204.77|201.87|2
1652852230000|2022-05-18 05:37:10|204.82|201.92|204.8|201.9|204.82|201.92|204.79|201.89|5
1652852240000|2022-05-18 05:37:20|204.81|201.91|204.66|201.76|204.81|201.91|204.66|201.76|8
1652852250000|2022-05-18 05:37:30|204.65|201.75|204.8|201.9|204.8|201.9|204.65|201.75|11
1652852260000|2022-05-18 05:37:40|204.78|201.88|204.74|201.84|204.78|201.88|204.74|201.84|11
1652852270000|2022-05-18 05:37:50|204.75|201.85|204.73|201.83|204.77|201.87|204.72|201.82|8
1652852280000|2022-05-18 05:38:00|204.72|201.82|204.81|201.91|204.83|201.93|204.72|201.82|10
1652852300000|2022-05-18 05:38:20|204.8|201.9|204.78|201.88|204.81|201.91|204.77|201.87|11
1652852320000|2022-05-18 05:38:40|204.77|201.87|204.77|201.87|204.77|201.87|204.76|201.86|5
1652852330000|2022-05-18 05:38:50|204.76|201.86|204.71|201.81|204.76|201.86|204.71|201.81|3
1652852340000|2022-05-18 05:39:00|204.67|201.77|204.67|201.77|204.68|201.78|204.65|201.75|11
1652852350000|2022-05-18 05:39:10|204.66|201.76|204.67|201.77|204.68|201.78|204.66|201.76|6
1652852360000|2022-05-18 05:39:20|204.63|201.73|204.58|201.68|204.63|201.73|204.57|201.67|9
1652852370000|2022-05-18 05:39:30|204.57|201.67|204.58|201.68|204.59|201.69|204.57|201.67|9
1652852380000|2022-05-18 05:39:40|204.55|201.65|204.55|201.65|204.56|201.66|204.51|201.61|10
1652852390000|2022-05-18 05:39:50|204.56|201.66|204.58|201.68|204.6|201.7|204.55|201.65|10
1652852400000|2022-05-18 05:40:00|204.57|201.67|204.56|201.66|204.57|201.67|204.56|201.66|2
1652852410000|2022-05-18 05:40:10|204.55|201.65|204.54|201.64|204.56|201.66|204.54|201.64|4
1652852420000|2022-05-18 05:40:20|204.56|201.66|204.37|201.47|204.56|201.66|204.37|201.47|6
1652852430000|2022-05-18 05:40:30|204.39|201.49|204.49|201.59|204.49|201.59|204.38|201.48|15
1652852440000|2022-05-18 05:40:40|204.47|201.57|204.46|201.56|204.48|201.58|204.45|201.55|9
1652852460000|2022-05-18 05:41:00|204.41|201.51|204.41|201.51|204.42|201.52|204.4|201.5|8
1652852470000|2022-05-18 05:41:10|204.4|201.5|204.42|201.52|204.42|201.52|204.4|201.5|5
1652852480000|2022-05-18 05:41:20|204.41|201.51|204.43|201.53|204.43|201.53|204.41|201.51|5
1652852490000|2022-05-18 05:41:30|204.42|201.52|204.42|201.52|204.43|201.53|204.4|201.5|12
1652852500000|2022-05-18 05:41:40|204.43|201.53|204.44|201.54|204.48|201.58|204.43|201.53|8
1652852510000|2022-05-18 05:41:50|204.45|201.55|204.42|201.52|204.45|201.55|204.42|201.52|4
1652852520000|2022-05-18 05:42:00|204.43|201.53|204.42|201.52|204.43|201.53|204.42|201.52|2
1652852530000|2022-05-18 05:42:10|204.43|201.53|204.46|201.56|204.47|201.57|204.41|201.51|8
1652852540000|2022-05-18 05:42:20|204.45|201.55|204.43|201.53|204.45|201.55|204.43|201.53|5
1652852550000|2022-05-18 05:42:30|204.42|201.52|204.47|201.57|204.47|201.57|204.42|201.52|6
1652852560000|2022-05-18 05:42:40|204.48|201.58|204.48|201.58|204.48|201.58|204.48|201.58|1
1652852570000|2022-05-18 05:42:50|204.49|201.59|204.48|201.58|204.49|201.59|204.48|201.58|2
1652852580000|2022-05-18 05:43:00|204.47|201.57|204.29|201.39|204.47|201.57|204.29|201.39|5
1652852590000|2022-05-18 05:43:10|204.26|201.36|204.34|201.44|204.38|201.48|204.23|201.33|16
1652852600000|2022-05-18 05:43:20|204.35|201.45|204.34|201.44|204.35|201.45|204.33|201.43|4
1652852610000|2022-05-18 05:43:30|204.33|201.43|204.38|201.48|204.4|201.5|204.27|201.37|14
1652852620000|2022-05-18 05:43:40|204.36|201.46|204.34|201.44|204.37|201.47|204.33|201.43|14
1652852640000|2022-05-18 05:44:00|204.35|201.45|204.34|201.44|204.35|201.45|204.34|201.44|2
1652852650000|2022-05-18 05:44:10|204.35|201.45|204.39|201.49|204.4|201.5|204.34|201.44|8
1652852660000|2022-05-18 05:44:20|204.38|201.48|204.38|201.48|204.39|201.49|204.37|201.47|7
1652852670000|2022-05-18 05:44:30|204.39|201.49|204.4|201.5|204.4|201.5|204.39|201.49|2
1652852680000|2022-05-18 05:44:40|204.38|201.48|204.42|201.52|204.42|201.52|204.38|201.48|6
1652852700000|2022-05-18 05:45:00|204.43|201.53|204.42|201.52|204.43|201.53|204.42|201.52|2
1652852710000|2022-05-18 05:45:10|204.38|201.48|204.4|201.5|204.41|201.51|204.3|201.4|14
1652852720000|2022-05-18 05:45:20|204.41|201.51|204.53|201.63|204.54|201.64|204.41|201.51|22
1652852730000|2022-05-18 05:45:30|204.54|201.64|204.52|201.62|204.56|201.66|204.51|201.61|17
1652852750000|2022-05-18 05:45:50|204.53|201.63|204.57|201.67|204.57|201.67|204.52|201.62|8
1652852760000|2022-05-18 05:46:00|204.54|201.64|204.57|201.67|204.59|201.69|204.54|201.64|8
1652852770000|2022-05-18 05:46:10|204.58|201.68|204.65|201.75|204.65|201.75|204.58|201.68|5
1652852780000|2022-05-18 05:46:20|204.66|201.76|204.67|201.77|204.67|201.77|204.64|201.74|5
1652852790000|2022-05-18 05:46:30|204.68|201.78|204.82|201.92|204.84|201.94|204.67|201.77|10
1652852800000|2022-05-18 05:46:40|204.83|201.93|204.84|201.94|204.84|201.94|204.82|201.92|6
1652852810000|2022-05-18 05:46:50|204.85|201.95|204.82|201.92|204.85|201.95|204.82|201.92|9
1652852820000|2022-05-18 05:47:00|204.83|201.93|204.82|201.92|204.84|201.94|204.81|201.91|7
1652852830000|2022-05-18 05:47:10|204.83|201.93|204.83|201.93|204.83|201.93|204.83|201.93|1
1652852840000|2022-05-18 05:47:20|204.82|201.92|204.77|201.87|204.82|201.92|204.74|201.84|16
1652852850000|2022-05-18 05:47:30|204.79|201.89|204.79|201.89|204.79|201.89|204.76|201.86|9
1652852860000|2022-05-18 05:47:40|204.8|201.9|204.78|201.88|204.81|201.91|204.77|201.87|5
1652852870000|2022-05-18 05:47:50|204.77|201.87|204.77|201.87|204.78|201.88|204.76|201.86|7
1652852880000|2022-05-18 05:48:00|204.76|201.86|204.7|201.8|204.76|201.86|204.64|201.74|11
1652852890000|2022-05-18 05:48:10|204.71|201.81|204.66|201.76|204.71|201.81|204.66|201.76|8
1652852900000|2022-05-18 05:48:20|204.72|201.82|204.69|201.79|204.72|201.82|204.67|201.77|7
1652852910000|2022-05-18 05:48:30|204.71|201.81|204.68|201.78|204.72|201.82|204.68|201.78|5
1652852920000|2022-05-18 05:48:40|204.66|201.76|204.67|201.77|204.67|201.77|204.66|201.76|2
1652852930000|2022-05-18 05:48:50|204.68|201.78|204.63|201.73|204.68|201.78|204.63|201.73|7
1652852940000|2022-05-18 05:49:00|204.62|201.72|204.65|201.75|204.66|201.76|204.59|201.69|8
1652852950000|2022-05-18 05:49:10|204.67|201.77|204.67|201.77|204.71|201.81|204.66|201.76|7
1652852960000|2022-05-18 05:49:20|204.68|201.78|204.76|201.86|204.78|201.88|204.68|201.78|10
1652852970000|2022-05-18 05:49:30|204.77|201.87|204.77|201.87|204.8|201.9|204.75|201.85|10
1652852980000|2022-05-18 05:49:40|204.78|201.88|204.74|201.84|204.78|201.88|204.74|201.84|4
1652852990000|2022-05-18 05:49:50|204.76|201.86|204.77|201.87|204.79|201.89|204.76|201.86|5
1652853000000|2022-05-18 05:50:00|204.76|201.86|204.73|201.83|204.76|201.86|204.72|201.82|6
1652853020000|2022-05-18 05:50:20|204.74|201.84|204.78|201.88|204.78|201.88|204.74|201.84|3
1652853030000|2022-05-18 05:50:30|204.8|201.9|204.79|201.89|204.81|201.91|204.79|201.89|5
1652853040000|2022-05-18 05:50:40|204.8|201.9|204.77|201.87|204.8|201.9|204.73|201.83|10
1652853050000|2022-05-18 05:50:50|204.78|201.88|204.73|201.83|204.79|201.89|204.73|201.83|4
1652853060000|2022-05-18 05:51:00|204.9|202|204.98|202.08|205.06|202.16|204.9|202|20
1652853070000|2022-05-18 05:51:10|204.99|202.09|204.99|202.09|205.02|202.12|204.98|202.08|13
1652853080000|2022-05-18 05:51:20|205.01|202.11|205.04|202.14|205.04|202.14|204.99|202.09|14
1652853090000|2022-05-18 05:51:30|205.02|202.12|205.02|202.12|205.04|202.14|205.02|202.12|4
1652853100000|2022-05-18 05:51:40|205.03|202.13|205.01|202.11|205.04|202.14|205.01|202.11|10
1652853110000|2022-05-18 05:51:50|205.02|202.12|204.97|202.07|205.04|202.14|204.71|201.81|22
1652853120000|2022-05-18 05:52:00|204.95|202.05|205|202.1|205.04|202.14|204.94|202.04|17
1652853130000|2022-05-18 05:52:10|204.97|202.07|205.03|202.13|205.04|202.14|204.97|202.07|5
1652853140000|2022-05-18 05:52:20|205.02|202.12|204.97|202.07|205.02|202.12|204.95|202.05|11
1652853150000|2022-05-18 05:52:30|204.96|202.06|204.92|202.02|204.96|202.06|204.88|201.98|8
1652853160000|2022-05-18 05:52:40|204.94|202.04|204.93|202.03|205.11|202.21|204.93|202.03|18
1652853170000|2022-05-18 05:52:50|204.92|202.02|204.94|202.04|204.96|202.06|204.82|201.92|12
1652853180000|2022-05-18 05:53:00|204.95|202.05|204.93|202.03|204.95|202.05|204.92|202.02|6
1652853200000|2022-05-18 05:53:20|204.94|202.04|204.95|202.05|204.98|202.08|204.94|202.04|10
1652853210000|2022-05-18 05:53:30|204.93|202.03|204.94|202.04|204.94|202.04|204.93|202.03|2
1652853220000|2022-05-18 05:53:40|204.93|202.03|204.79|201.89|204.93|202.03|204.79|201.89|6
1652853230000|2022-05-18 05:53:50|204.8|201.9|204.82|201.92|204.9|202|204.8|201.9|12
1652853240000|2022-05-18 05:54:00|204.83|201.93|205.01|202.11|205.03|202.13|204.75|201.85|20
1652853250000|2022-05-18 05:54:10|204.9|202|204.95|202.05|204.96|202.06|204.86|201.96|11
1652853260000|2022-05-18 05:54:20|204.93|202.03|204.92|202.02|204.93|202.03|204.92|202.02|2
1652853270000|2022-05-18 05:54:30|204.95|202.05|204.91|202.01|204.98|202.08|204.91|202.01|10
1652853280000|2022-05-18 05:54:40|204.9|202|204.84|201.94|204.9|202|204.84|201.94|3
1652853290000|2022-05-18 05:54:50|204.81|201.91|204.8|201.9|204.81|201.91|204.8|201.9|2
1652853300000|2022-05-18 05:55:00|204.79|201.89|204.78|201.88|204.79|201.89|204.78|201.88|2
1652853310000|2022-05-18 05:55:10|204.79|201.89|204.85|201.95|204.87|201.97|204.79|201.89|5
1652853320000|2022-05-18 05:55:20|204.86|201.96|204.8|201.9|204.86|201.96|204.79|201.89|6
1652853330000|2022-05-18 05:55:30|204.73|201.83|204.73|201.83|204.74|201.84|204.71|201.81|5
1652853340000|2022-05-18 05:55:40|204.74|201.84|204.75|201.85|204.76|201.86|204.74|201.84|4
1652853350000|2022-05-18 05:55:50|204.74|201.84|204.74|201.84|204.74|201.84|204.74|201.84|1
1652853360000|2022-05-18 05:56:00|204.73|201.83|204.74|201.84|204.75|201.85|204.73|201.83|3
1652853370000|2022-05-18 05:56:10|204.73|201.83|204.67|201.77|204.73|201.83|204.67|201.77|5
1652853380000|2022-05-18 05:56:20|204.66|201.76|204.69|201.79|204.69|201.79|204.66|201.76|3
1652853390000|2022-05-18 05:56:30|204.68|201.78|204.67|201.77|204.68|201.78|204.67|201.77|2
1652853400000|2022-05-18 05:56:40|204.68|201.78|204.7|201.8|204.71|201.81|204.68|201.78|4
1652853410000|2022-05-18 05:56:50|204.69|201.79|204.76|201.86|204.77|201.87|204.69|201.79|6
1652853420000|2022-05-18 05:57:00|204.75|201.85|204.79|201.89|204.81|201.91|204.74|201.84|9
1652853430000|2022-05-18 05:57:10|204.78|201.88|204.72|201.82|204.79|201.89|204.7|201.8|10
1652853440000|2022-05-18 05:57:20|204.71|201.81|204.7|201.8|204.72|201.82|204.7|201.8|4
1652853450000|2022-05-18 05:57:30|204.62|201.72|204.64|201.74|204.64|201.74|204.61|201.71|4
1652853460000|2022-05-18 05:57:40|204.65|201.75|204.68|201.78|204.68|201.78|204.63|201.73|19
1652853480000|2022-05-18 05:58:00|204.69|201.79|204.68|201.78|204.69|201.79|204.68|201.78|2
1652853490000|2022-05-18 05:58:10|204.69|201.79|204.69|201.79|204.69|201.79|204.68|201.78|7
1652853500000|2022-05-18 05:58:20|204.7|201.8|204.74|201.84|204.75|201.85|204.7|201.8|4
1652853510000|2022-05-18 05:58:30|204.75|201.85|204.75|201.85|204.76|201.86|204.75|201.85|5
1652853520000|2022-05-18 05:58:40|204.76|201.86|204.76|201.86|204.76|201.86|204.75|201.85|3
1652853530000|2022-05-18 05:58:50|204.77|201.87|204.79|201.89|204.79|201.89|204.77|201.87|5
1652853540000|2022-05-18 05:59:00|204.8|201.9|204.85|201.95|204.87|201.97|204.8|201.9|9
1652853550000|2022-05-18 05:59:10|204.86|201.96|204.85|201.95|204.89|201.99|204.85|201.95|14
1652853560000|2022-05-18 05:59:20|204.84|201.94|204.84|201.94|204.86|201.96|204.84|201.94|9
1652853570000|2022-05-18 05:59:30|204.85|201.95|204.86|201.96|204.88|201.98|204.84|201.94|14
1652853580000|2022-05-18 05:59:40|204.87|201.97|204.93|202.03|204.96|202.06|204.85|201.95|14
1652853590000|2022-05-18 05:59:50|204.94|202.04|204.96|202.06|204.96|202.06|204.94|202.04|7
1652853600000|2022-05-18 06:00:00|204.97|202.07|204.85|201.95|205.02|202.12|204.85|201.95|19
1652853610000|2022-05-18 06:00:10|204.84|201.94|204.86|201.96|204.87|201.97|204.8|201.9|10
1652853620000|2022-05-18 06:00:20|204.85|201.95|204.88|201.98|204.88|201.98|204.73|201.83|17
1652853630000|2022-05-18 06:00:30|204.86|201.96|204.93|202.03|204.94|202.04|204.86|201.96|14
1652853640000|2022-05-18 06:00:40|204.94|202.04|204.89|201.99|204.95|202.05|204.88|201.98|10
1652853650000|2022-05-18 06:00:50|204.9|202|204.9|202|204.93|202.03|204.9|202|6
1652853660000|2022-05-18 06:01:00|204.89|201.99|204.86|201.96|204.89|201.99|204.85|201.95|8
1652853670000|2022-05-18 06:01:10|204.85|201.95|204.8|201.9|204.85|201.95|204.77|201.87|9
1652853680000|2022-05-18 06:01:20|204.79|201.89|204.78|201.88|204.79|201.89|204.78|201.88|2
1652853690000|2022-05-18 06:01:30|204.77|201.87|204.81|201.91|204.83|201.93|204.77|201.87|8
1652853700000|2022-05-18 06:01:40|204.8|201.9|204.91|202.01|204.91|202.01|204.8|201.9|10
1652853720000|2022-05-18 06:02:00|204.92|202.02|204.97|202.07|204.97|202.07|204.91|202.01|12
1652853730000|2022-05-18 06:02:10|204.95|202.05|204.95|202.05|204.99|202.09|204.93|202.03|15
1652853740000|2022-05-18 06:02:20|204.96|202.06|204.98|202.08|204.98|202.08|204.93|202.03|8
1652853750000|2022-05-18 06:02:30|204.97|202.07|204.96|202.06|204.97|202.07|204.93|202.03|7
1652853760000|2022-05-18 06:02:40|204.95|202.05|204.98|202.08|204.98|202.08|204.95|202.05|4
1652853770000|2022-05-18 06:02:50|204.99|202.09|205.01|202.11|205.02|202.12|204.98|202.08|11
1652853780000|2022-05-18 06:03:00|205|202.1|205.01|202.11|205.01|202.11|204.99|202.09|7
1652853790000|2022-05-18 06:03:10|205|202.1|205.11|202.21|205.13|202.23|204.99|202.09|12
1652853800000|2022-05-18 06:03:20|205.12|202.22|205.13|202.23|205.14|202.24|205.11|202.21|8
1652853810000|2022-05-18 06:03:30|205.14|202.24|205.16|202.26|205.16|202.26|205.14|202.24|5
1652853820000|2022-05-18 06:03:40|205.15|202.25|205.24|202.34|205.25|202.35|205.15|202.25|14
1652853830000|2022-05-18 06:03:50|205.25|202.35|205.32|202.42|205.32|202.42|205.25|202.35|12
1652853840000|2022-05-18 06:04:00|205.3|202.4|205.32|202.42|205.32|202.42|205.25|202.35|13
1652853850000|2022-05-18 06:04:10|205.28|202.38|205.24|202.34|205.31|202.41|205.24|202.34|16
1652853860000|2022-05-18 06:04:20|205.25|202.35|205.29|202.39|205.3|202.4|205.25|202.35|8
1652853870000|2022-05-18 06:04:30|205.3|202.4|205.27|202.37|205.3|202.4|205.26|202.36|4
1652853880000|2022-05-18 06:04:40|205.29|202.39|205.27|202.37|205.29|202.39|205.27|202.37|5
1652853890000|2022-05-18 06:04:50|205.28|202.38|205.3|202.4|205.3|202.4|205.26|202.36|7
1652853900000|2022-05-18 06:05:00|205.28|202.38|205.25|202.35|205.28|202.38|205.25|202.35|9
1652853910000|2022-05-18 06:05:10|205.26|202.36|205.27|202.37|205.29|202.39|205.26|202.36|11
1652853920000|2022-05-18 06:05:20|205.26|202.36|205.3|202.4|205.31|202.41|205.26|202.36|12
1652853930000|2022-05-18 06:05:30|205.27|202.37|205.35|202.45|205.36|202.46|205.27|202.37|7
1652853940000|2022-05-18 06:05:40|205.36|202.46|205.34|202.44|205.36|202.46|205.34|202.44|9
1652853950000|2022-05-18 06:05:50|205.35|202.45|205.34|202.44|205.35|202.45|205.34|202.44|4
1652853960000|2022-05-18 06:06:00|205.35|202.45|205.35|202.45|205.35|202.45|205.34|202.44|3
1652853970000|2022-05-18 06:06:10|205.34|202.44|205.33|202.43|205.34|202.44|205.33|202.43|2
1652853980000|2022-05-18 06:06:20|205.34|202.44|205.31|202.41|205.36|202.46|205.31|202.41|9
1652853990000|2022-05-18 06:06:30|205.27|202.37|205.29|202.39|205.29|202.39|205.27|202.37|3
1652854000000|2022-05-18 06:06:40|205.28|202.38|205.27|202.37|205.29|202.39|205.26|202.36|7
1652854010000|2022-05-18 06:06:50|205.28|202.38|205.28|202.38|205.29|202.39|205.26|202.36|7
1652854020000|2022-05-18 06:07:00|205.22|202.32|205.23|202.33|205.23|202.33|205.22|202.32|4
1652854030000|2022-05-18 06:07:10|205.22|202.32|205.15|202.25|205.22|202.32|205.15|202.25|10
1652854040000|2022-05-18 06:07:20|205.12|202.22|205.11|202.21|205.13|202.23|205.1|202.2|8
1652854050000|2022-05-18 06:07:30|205.12|202.22|205.11|202.21|205.12|202.22|205.11|202.21|2
1652854060000|2022-05-18 06:07:40|205.1|202.2|205.11|202.21|205.11|202.21|205.1|202.2|2
1652854070000|2022-05-18 06:07:50|205.1|202.2|205.13|202.23|205.13|202.23|205.1|202.2|6
1652854080000|2022-05-18 06:08:00|205.2|202.3|205.17|202.27|205.21|202.31|205.16|202.26|10
1652854090000|2022-05-18 06:08:10|205.18|202.28|205.18|202.28|205.18|202.28|205.16|202.26|6
1652854100000|2022-05-18 06:08:20|205.16|202.26|205.22|202.32|205.25|202.35|205.15|202.25|13
1652854120000|2022-05-18 06:08:40|205.2|202.3|205.2|202.3|205.2|202.3|205.14|202.24|10
1652854130000|2022-05-18 06:08:50|205.17|202.27|205.11|202.21|205.18|202.28|205.11|202.21|6
1652854140000|2022-05-18 06:09:00|205.12|202.22|205.16|202.26|205.17|202.27|205.12|202.22|7
1652854150000|2022-05-18 06:09:10|205.17|202.27|205.17|202.27|205.18|202.28|205.15|202.25|8
1652854160000|2022-05-18 06:09:20|205.16|202.26|205.14|202.24|205.17|202.27|205.14|202.24|4
1652854170000|2022-05-18 06:09:30|205.08|202.18|205.08|202.18|205.08|202.18|205.08|202.18|1
1652854180000|2022-05-18 06:09:40|205.09|202.19|205.1|202.2|205.11|202.21|205.08|202.18|6
1652854200000|2022-05-18 06:10:00|205.09|202.19|205.16|202.26|205.2|202.3|205.09|202.19|13
1652854210000|2022-05-18 06:10:10|205.15|202.25|205.16|202.26|205.18|202.28|205.15|202.25|5
1652854220000|2022-05-18 06:10:20|205.15|202.25|205.19|202.29|205.19|202.29|205.14|202.24|6
1652854230000|2022-05-18 06:10:30|205.21|202.31|205.17|202.27|205.21|202.31|205.17|202.27|3
1652854240000|2022-05-18 06:10:40|205.15|202.25|205.12|202.22|205.16|202.26|205.12|202.22|6
1652854260000|2022-05-18 06:11:00|205.14|202.24|205.12|202.22|205.14|202.24|205.12|202.22|5
1652854280000|2022-05-18 06:11:20|205.11|202.21|205.05|202.15|205.11|202.21|205.05|202.15|2
1652854290000|2022-05-18 06:11:30|205.01|202.11|205|202.1|205.01|202.11|205|202.1|2
1652854300000|2022-05-18 06:11:40|204.99|202.09|204.75|201.85|204.99|202.09|204.72|201.82|15
1652854310000|2022-05-18 06:11:50|204.74|201.84|204.6|201.7|204.74|201.84|204.6|201.7|9
1652854320000|2022-05-18 06:12:00|204.59|201.69|204.58|201.68|204.59|201.69|204.55|201.65|8
1652854330000|2022-05-18 06:12:10|204.57|201.67|204.51|201.61|204.57|201.67|204.51|201.61|6
1652854340000|2022-05-18 06:12:20|204.5|201.6|204.47|201.57|204.5|201.6|204.47|201.57|4
1652854350000|2022-05-18 06:12:30|204.48|201.58|204.46|201.56|204.5|201.6|204.45|201.55|12
1652854360000|2022-05-18 06:12:40|204.45|201.55|204.55|201.65|204.57|201.67|204.45|201.55|13
1652854370000|2022-05-18 06:12:50|204.56|201.66|204.58|201.68|204.58|201.68|204.56|201.66|3
1652854380000|2022-05-18 06:13:00|204.59|201.69|204.62|201.72|204.64|201.74|204.59|201.69|13
1652854390000|2022-05-18 06:13:10|204.63|201.73|204.63|201.73|204.63|201.73|204.62|201.72|5
1652854400000|2022-05-18 06:13:20|204.65|201.75|204.65|201.75|204.7|201.8|204.65|201.75|14
1652854410000|2022-05-18 06:13:30|204.66|201.76|204.69|201.79|204.71|201.81|204.66|201.76|9
1652854420000|2022-05-18 06:13:40|204.7|201.8|204.76|201.86|204.76|201.86|204.68|201.78|9
1652854430000|2022-05-18 06:13:50|204.75|201.85|204.68|201.78|204.75|201.85|204.67|201.77|9
1652854440000|2022-05-18 06:14:00|204.69|201.79|204.71|201.81|204.72|201.82|204.68|201.78|9
1652854450000|2022-05-18 06:14:10|204.72|201.82|204.72|201.82|204.72|201.82|204.72|201.82|1
1652854460000|2022-05-18 06:14:20|204.73|201.83|204.7|201.8|204.73|201.83|204.7|201.8|5
1652854470000|2022-05-18 06:14:30|204.71|201.81|204.78|201.88|204.8|201.9|204.71|201.81|9
1652854480000|2022-05-18 06:14:40|204.77|201.87|204.78|201.88|204.78|201.88|204.77|201.87|4
1652854500000|2022-05-18 06:15:00|204.76|201.86|204.72|201.82|204.76|201.86|204.72|201.82|4
1652854510000|2022-05-18 06:15:10|204.71|201.81|204.62|201.72|204.71|201.81|204.59|201.69|12
1652854520000|2022-05-18 06:15:20|204.6|201.7|204.59|201.69|204.6|201.7|204.59|201.69|2
1652854530000|2022-05-18 06:15:30|204.51|201.61|204.5|201.6|204.52|201.62|204.49|201.59|5
1652854540000|2022-05-18 06:15:40|204.51|201.61|204.54|201.64|204.57|201.67|204.51|201.61|6
1652854550000|2022-05-18 06:15:50|204.53|201.63|204.55|201.65|204.55|201.65|204.51|201.61|7
1652854560000|2022-05-18 06:16:00|204.56|201.66|204.58|201.68|204.59|201.69|204.54|201.64|11
1652854570000|2022-05-18 06:16:10|204.59|201.69|204.53|201.63|204.61|201.71|204.53|201.63|11
1652854580000|2022-05-18 06:16:20|204.55|201.65|204.55|201.65|204.55|201.65|204.55|201.65|1
1652854590000|2022-05-18 06:16:30|204.53|201.63|204.59|201.69|204.59|201.69|204.53|201.63|6
1652854600000|2022-05-18 06:16:40|204.6|201.7|204.63|201.73|204.63|201.73|204.59|201.69|4
1652854610000|2022-05-18 06:16:50|204.62|201.72|204.6|201.7|204.63|201.73|204.6|201.7|3
1652854620000|2022-05-18 06:17:00|204.62|201.72|204.62|201.72|204.62|201.72|204.62|201.72|1
1652854630000|2022-05-18 06:17:10|204.61|201.71|204.6|201.7|204.61|201.71|204.6|201.7|2
1652854650000|2022-05-18 06:17:30|204.58|201.68|204.58|201.68|204.58|201.68|204.58|201.68|1
1652854670000|2022-05-18 06:17:50|204.6|201.7|204.52|201.62|204.6|201.7|204.52|201.62|5
1652854680000|2022-05-18 06:18:00|204.49|201.59|204.48|201.58|204.49|201.59|204.48|201.58|2
1652854690000|2022-05-18 06:18:10|204.47|201.57|204.38|201.48|204.47|201.57|204.38|201.48|4
1652854700000|2022-05-18 06:18:20|204.39|201.49|204.45|201.55|204.46|201.56|204.39|201.49|7
1652854710000|2022-05-18 06:18:30|204.44|201.54|204.4|201.5|204.44|201.54|204.4|201.5|5
1652854730000|2022-05-18 06:18:50|204.39|201.49|204.39|201.49|204.39|201.49|204.39|201.49|1
1652854740000|2022-05-18 06:19:00|204.34|201.44|204.34|201.44|204.34|201.44|204.34|201.44|1
1652854750000|2022-05-18 06:19:10|204.35|201.45|204.35|201.45|204.36|201.46|204.34|201.44|4
1652854770000|2022-05-18 06:19:30|204.36|201.46|204.34|201.44|204.4|201.5|204.32|201.42|7
1652854780000|2022-05-18 06:19:40|204.32|201.42|204.3|201.4|204.32|201.42|204.3|201.4|3
1652854790000|2022-05-18 06:19:50|204.29|201.39|204.23|201.33|204.29|201.39|204.21|201.31|8
1652854800000|2022-05-18 06:20:00|204.21|201.31|204.2|201.3|204.21|201.31|204.17|201.27|10
1652854810000|2022-05-18 06:20:10|204.19|201.29|204.21|201.31|204.21|201.31|204.19|201.29|2
1652854820000|2022-05-18 06:20:20|204.2|201.3|204.29|201.39|204.29|201.39|204.2|201.3|3
1652854830000|2022-05-18 06:20:30|204.3|201.4|204.32|201.42|204.32|201.42|204.3|201.4|3
1652854840000|2022-05-18 06:20:40|204.31|201.41|204.3|201.4|204.31|201.41|204.28|201.38|5
1652854850000|2022-05-18 06:20:50|204.31|201.41|204.32|201.42|204.32|201.42|204.31|201.41|2
1652854860000|2022-05-18 06:21:00|204.33|201.43|204.32|201.42|204.34|201.44|204.32|201.42|3
1652854870000|2022-05-18 06:21:10|204.28|201.38|204.29|201.39|204.3|201.4|204.28|201.38|3
1652854880000|2022-05-18 06:21:20|204.26|201.36|204.25|201.35|204.26|201.36|204.25|201.35|2
1652854890000|2022-05-18 06:21:30|204.24|201.34|204.12|201.22|204.24|201.34|204.12|201.22|9
1652854900000|2022-05-18 06:21:40|204.13|201.23|204.12|201.22|204.15|201.25|204.12|201.22|5
1652854910000|2022-05-18 06:21:50|204.11|201.21|204|201.1|204.11|201.21|203.96|201.06|15
1652854920000|2022-05-18 06:22:00|203.99|201.09|204.04|201.14|204.06|201.16|203.99|201.09|10
1652854930000|2022-05-18 06:22:10|204.06|201.16|204.16|201.26|204.2|201.3|204.06|201.16|11
1652854940000|2022-05-18 06:22:20|204.15|201.25|204.14|201.24|204.15|201.25|204.14|201.24|2
1652854950000|2022-05-18 06:22:30|204.15|201.25|204.17|201.27|204.17|201.27|204.15|201.25|3
1652854960000|2022-05-18 06:22:40|204.16|201.26|204.12|201.22|204.17|201.27|204.12|201.22|6
1652854970000|2022-05-18 06:22:50|204.11|201.21|204.01|201.11|204.11|201.21|204.01|201.11|5
1652854980000|2022-05-18 06:23:00|204|201.1|203.93|201.03|204|201.1|203.92|201.02|5
1652854990000|2022-05-18 06:23:10|203.85|200.95|203.6|200.7|203.85|200.95|203.6|200.7|14
1652855000000|2022-05-18 06:23:20|203.64|200.74|203.51|200.61|203.64|200.74|203.48|200.58|12
1652855010000|2022-05-18 06:23:30|203.5|200.6|203.56|200.66|203.56|200.66|203.5|200.6|13
1652855020000|2022-05-18 06:23:40|203.55|200.65|203.5|200.6|203.55|200.65|203.5|200.6|9
1652855030000|2022-05-18 06:23:50|203.48|200.58|203.54|200.64|203.54|200.64|203.47|200.57|11
1652855040000|2022-05-18 06:24:00|203.53|200.63|203.51|200.61|203.55|200.65|203.51|200.61|7
1652855050000|2022-05-18 06:24:10|203.52|200.62|203.61|200.71|203.66|200.76|203.52|200.62|11
1652855060000|2022-05-18 06:24:20|203.6|200.7|203.62|200.72|203.62|200.72|203.56|200.66|8
1652855070000|2022-05-18 06:24:30|203.61|200.71|203.58|200.68|203.61|200.71|203.58|200.68|3
1652855080000|2022-05-18 06:24:40|203.57|200.67|203.49|200.59|203.57|200.67|203.45|200.55|13
1652855090000|2022-05-18 06:24:50|203.51|200.61|203.75|200.85|203.75|200.85|203.46|200.56|13
1652855100000|2022-05-18 06:25:00|203.72|200.82|203.55|200.65|203.72|200.82|203.55|200.65|17
1652855110000|2022-05-18 06:25:10|203.56|200.66|203.5|200.6|203.58|200.68|203.5|200.6|11
1652855120000|2022-05-18 06:25:20|203.51|200.61|203.47|200.57|203.51|200.61|203.47|200.57|3
1652855130000|2022-05-18 06:25:30|203.49|200.59|203.58|200.68|203.6|200.7|203.48|200.58|9
1652855140000|2022-05-18 06:25:40|203.59|200.69|203.56|200.66|203.59|200.69|203.56|200.66|3
1652855150000|2022-05-18 06:25:50|203.55|200.65|203.54|200.64|203.57|200.67|203.54|200.64|5
1652855160000|2022-05-18 06:26:00|203.55|200.65|203.67|200.77|203.69|200.79|203.55|200.65|11
1652855170000|2022-05-18 06:26:10|203.69|200.79|203.75|200.85|203.77|200.87|203.69|200.79|10
1652855180000|2022-05-18 06:26:20|203.76|200.86|203.79|200.89|203.79|200.89|203.76|200.86|5
1652855190000|2022-05-18 06:26:30|203.78|200.88|203.77|200.87|203.79|200.89|203.74|200.84|9
1652855200000|2022-05-18 06:26:40|203.75|200.85|203.73|200.83|203.75|200.85|203.73|200.83|3
1652855210000|2022-05-18 06:26:50|203.72|200.82|203.73|200.83|203.73|200.83|203.72|200.82|2
1652855220000|2022-05-18 06:27:00|203.74|200.84|203.77|200.87|203.79|200.89|203.74|200.84|10
1652855230000|2022-05-18 06:27:10|203.78|200.88|203.78|200.88|203.78|200.88|203.78|200.88|1
1652855240000|2022-05-18 06:27:20|203.77|200.87|203.74|200.84|203.78|200.88|203.73|200.83|7
1652855250000|2022-05-18 06:27:30|203.76|200.86|203.75|200.85|203.76|200.86|203.75|200.85|2
1652855260000|2022-05-18 06:27:40|203.76|200.86|203.72|200.82|203.77|200.87|203.72|200.82|8
1652855270000|2022-05-18 06:27:50|203.73|200.83|203.68|200.78|203.73|200.83|203.68|200.78|5
1652855280000|2022-05-18 06:28:00|203.65|200.75|203.65|200.75|203.65|200.75|203.65|200.75|1
1652855290000|2022-05-18 06:28:10|203.66|200.76|203.73|200.83|203.73|200.83|203.66|200.76|7
1652855300000|2022-05-18 06:28:20|203.75|200.85|203.73|200.83|203.75|200.85|203.72|200.82|7
1652855310000|2022-05-18 06:28:30|203.74|200.84|203.83|200.93|203.84|200.94|203.72|200.82|12
1652855320000|2022-05-18 06:28:40|203.84|200.94|203.87|200.97|203.87|200.97|203.83|200.93|6
1652855330000|2022-05-18 06:28:50|203.88|200.98|203.9|201|203.9|201|203.88|200.98|3
1652855340000|2022-05-18 06:29:00|203.91|201.01|203.97|201.07|203.97|201.07|203.91|201.01|3
1652855350000|2022-05-18 06:29:10|203.95|201.05|203.96|201.06|203.96|201.06|203.93|201.03|7
1652855360000|2022-05-18 06:29:20|203.93|201.03|203.9|201|203.93|201.03|203.9|201|3
1652855380000|2022-05-18 06:29:40|203.91|201.01|203.9|201|203.91|201.01|203.9|201|2
1652855390000|2022-05-18 06:29:50|203.89|200.99|203.88|200.98|203.89|200.99|203.88|200.98|4
1652855400000|2022-05-18 06:30:00|203.89|200.99|203.76|200.86|203.9|201|203.75|200.85|13
1652855410000|2022-05-18 06:30:10|203.77|200.87|203.76|200.86|203.77|200.87|203.76|200.86|2
1652855420000|2022-05-18 06:30:20|203.75|200.85|203.75|200.85|203.75|200.85|203.75|200.85|1
1652855430000|2022-05-18 06:30:30|203.76|200.86|203.72|200.82|203.76|200.86|203.71|200.81|4
1652855450000|2022-05-18 06:30:50|203.74|200.84|203.77|200.87|203.8|200.9|203.74|200.84|13
1652855460000|2022-05-18 06:31:00|203.76|200.86|203.74|200.84|203.76|200.86|203.72|200.82|8
1652855470000|2022-05-18 06:31:10|203.73|200.83|203.7|200.8|203.73|200.83|203.69|200.79|5
1652855480000|2022-05-18 06:31:20|203.71|200.81|203.66|200.76|203.71|200.81|203.66|200.76|4
1652855490000|2022-05-18 06:31:30|203.64|200.74|203.67|200.77|203.68|200.78|203.63|200.73|6
1652855500000|2022-05-18 06:31:40|203.66|200.76|203.64|200.74|203.67|200.77|203.64|200.74|11
1652855510000|2022-05-18 06:31:50|203.63|200.73|203.62|200.72|203.63|200.73|203.62|200.72|2
1652855520000|2022-05-18 06:32:00|203.61|200.71|203.61|200.71|203.61|200.71|203.61|200.71|1
1652855540000|2022-05-18 06:32:20|203.62|200.72|203.61|200.71|203.62|200.72|203.61|200.71|2
1652855550000|2022-05-18 06:32:30|203.62|200.72|203.62|200.72|203.62|200.72|203.62|200.72|1
1652855560000|2022-05-18 06:32:40|203.61|200.71|203.61|200.71|203.61|200.71|203.61|200.71|1
1652855580000|2022-05-18 06:33:00|203.6|200.7|203.61|200.71|203.63|200.73|203.58|200.68|11
1652855590000|2022-05-18 06:33:10|203.6|200.7|203.59|200.69|203.6|200.7|203.59|200.69|2
1652855600000|2022-05-18 06:33:20|203.58|200.68|203.5|200.6|203.58|200.68|203.48|200.58|8
1652855610000|2022-05-18 06:33:30|203.52|200.62|203.51|200.61|203.54|200.64|203.51|200.61|8
1652855620000|2022-05-18 06:33:40|203.53|200.63|203.51|200.61|203.55|200.65|203.51|200.61|7
1652855630000|2022-05-18 06:33:50|203.53|200.63|203.6|200.7|203.62|200.72|203.53|200.63|7
1652855640000|2022-05-18 06:34:00|203.61|200.71|203.68|200.78|203.68|200.78|203.61|200.71|11
1652855650000|2022-05-18 06:34:10|203.65|200.75|203.65|200.75|203.65|200.75|203.65|200.75|1
1652855670000|2022-05-18 06:34:30|203.67|200.77|203.67|200.77|203.67|200.77|203.67|200.77|1
1652855680000|2022-05-18 06:34:40|203.69|200.79|203.69|200.79|203.72|200.82|203.69|200.79|8
1652855690000|2022-05-18 06:34:50|203.68|200.78|203.67|200.77|203.69|200.79|203.67|200.77|8
1652855700000|2022-05-18 06:35:00|203.68|200.78|203.66|200.76|203.69|200.79|203.66|200.76|7
1652855740000|2022-05-18 06:35:40|203.65|200.75|203.6|200.7|203.65|200.75|203.6|200.7|7
1652855750000|2022-05-18 06:35:50|203.59|200.69|203.57|200.67|203.59|200.69|203.57|200.67|3
1652855760000|2022-05-18 06:36:00|203.58|200.68|203.56|200.66|203.58|200.68|203.56|200.66|3
1652855770000|2022-05-18 06:36:10|203.57|200.67|203.57|200.67|203.58|200.68|203.57|200.67|3
1652855780000|2022-05-18 06:36:20|203.62|200.72|203.65|200.75|203.65|200.75|203.62|200.72|5
1652855790000|2022-05-18 06:36:30|203.64|200.74|203.68|200.78|203.7|200.8|203.64|200.74|5
1652855800000|2022-05-18 06:36:40|203.69|200.79|203.71|200.81|203.71|200.81|203.69|200.79|3
1652855810000|2022-05-18 06:36:50|203.69|200.79|203.71|200.81|203.71|200.81|203.69|200.79|3
1652855820000|2022-05-18 06:37:00|203.69|200.79|203.66|200.76|203.7|200.8|203.66|200.76|6
1652855830000|2022-05-18 06:37:10|203.67|200.77|203.67|200.77|203.68|200.78|203.67|200.77|3
1652855840000|2022-05-18 06:37:20|203.68|200.78|203.7|200.8|203.72|200.82|203.67|200.77|6
1652855860000|2022-05-18 06:37:40|203.71|200.81|203.73|200.83|203.73|200.83|203.71|200.81|2
1652855870000|2022-05-18 06:37:50|203.72|200.82|203.71|200.81|203.72|200.82|203.7|200.8|4
1652855880000|2022-05-18 06:38:00|203.7|200.8|203.72|200.82|203.72|200.82|203.7|200.8|4
1652855900000|2022-05-18 06:38:20|203.73|200.83|203.73|200.83|203.73|200.83|203.73|200.83|1
1652855910000|2022-05-18 06:38:30|203.74|200.84|203.72|200.82|203.74|200.84|203.72|200.82|3
1652855920000|2022-05-18 06:38:40|203.71|200.81|203.73|200.83|203.73|200.83|203.71|200.81|5
1652855930000|2022-05-18 06:38:50|203.74|200.84|203.74|200.84|203.74|200.84|203.73|200.83|3
1652855940000|2022-05-18 06:39:00|203.75|200.85|203.84|200.94|203.87|200.97|203.75|200.85|17
1652855950000|2022-05-18 06:39:10|203.86|200.96|203.84|200.94|203.86|200.96|203.84|200.94|3
1652855960000|2022-05-18 06:39:20|203.85|200.95|203.87|200.97|203.87|200.97|203.85|200.95|3
1652855970000|2022-05-18 06:39:30|203.91|201.01|203.84|200.94|203.91|201.01|203.84|200.94|5
1652855980000|2022-05-18 06:39:40|203.83|200.93|203.83|200.93|203.85|200.95|203.77|200.87|12
1652855990000|2022-05-18 06:39:50|203.82|200.92|203.81|200.91|203.83|200.93|203.81|200.91|4
1652856000000|2022-05-18 06:40:00|203.8|200.9|203.62|200.72|203.8|200.9|203.62|200.72|8
1652856010000|2022-05-18 06:40:10|203.61|200.71|203.56|200.66|203.61|200.71|203.55|200.65|5
1652856020000|2022-05-18 06:40:20|203.57|200.67|203.59|200.69|203.6|200.7|203.57|200.67|4
1652856030000|2022-05-18 06:40:30|203.61|200.71|203.55|200.65|203.61|200.71|203.55|200.65|9
1652856040000|2022-05-18 06:40:40|203.53|200.63|203.51|200.61|203.53|200.63|203.5|200.6|7
1652856050000|2022-05-18 06:40:50|203.52|200.62|203.51|200.61|203.52|200.62|203.51|200.61|4
1652856060000|2022-05-18 06:41:00|203.52|200.62|203.58|200.68|203.58|200.68|203.51|200.61|7
1652856070000|2022-05-18 06:41:10|203.59|200.69|203.59|200.69|203.61|200.71|203.58|200.68|5
1652856090000|2022-05-18 06:41:30|203.58|200.68|203.55|200.65|203.58|200.68|203.53|200.63|4
1652856100000|2022-05-18 06:41:40|203.57|200.67|203.59|200.69|203.59|200.69|203.57|200.67|3
1652856110000|2022-05-18 06:41:50|203.58|200.68|203.58|200.68|203.58|200.68|203.58|200.68|1
1652856120000|2022-05-18 06:42:00|203.6|200.7|203.54|200.64|203.6|200.7|203.54|200.64|6
1652856130000|2022-05-18 06:42:10|203.55|200.65|203.58|200.68|203.59|200.69|203.55|200.65|6
1652856140000|2022-05-18 06:42:20|203.59|200.69|203.71|200.81|203.71|200.81|203.59|200.69|9
1652856150000|2022-05-18 06:42:30|203.69|200.79|203.71|200.81|203.71|200.81|203.69|200.79|3
1652856160000|2022-05-18 06:42:40|203.72|200.82|203.69|200.79|203.72|200.82|203.68|200.78|9
1652856170000|2022-05-18 06:42:50|203.68|200.78|203.69|200.79|203.7|200.8|203.68|200.78|8
1652856180000|2022-05-18 06:43:00|203.7|200.8|203.69|200.79|203.7|200.8|203.68|200.78|5
1652856200000|2022-05-18 06:43:20|203.71|200.81|203.77|200.87|203.8|200.9|203.71|200.81|7
1652856210000|2022-05-18 06:43:30|203.78|200.88|203.75|200.85|203.78|200.88|203.75|200.85|6
1652856220000|2022-05-18 06:43:40|203.74|200.84|203.68|200.78|203.74|200.84|203.68|200.78|6
1652856230000|2022-05-18 06:43:50|203.67|200.77|203.67|200.77|203.67|200.77|203.66|200.76|3
1652856240000|2022-05-18 06:44:00|203.68|200.78|203.65|200.75|203.69|200.79|203.64|200.74|8
1652856250000|2022-05-18 06:44:10|203.64|200.74|203.63|200.73|203.65|200.75|203.62|200.72|7
1652856270000|2022-05-18 06:44:30|203.65|200.75|203.69|200.79|203.69|200.79|203.65|200.75|6
1652856280000|2022-05-18 06:44:40|203.63|200.73|203.61|200.71|203.63|200.73|203.6|200.7|9
1652856290000|2022-05-18 06:44:50|203.62|200.72|203.62|200.72|203.63|200.73|203.6|200.7|6
1652856300000|2022-05-18 06:45:00|203.61|200.71|203.5|200.6|203.61|200.71|203.49|200.59|11
1652856310000|2022-05-18 06:45:10|203.51|200.61|203.47|200.57|203.51|200.61|203.47|200.57|5
1652856320000|2022-05-18 06:45:20|203.48|200.58|203.47|200.57|203.5|200.6|203.47|200.57|7
1652856330000|2022-05-18 06:45:30|203.45|200.55|203.3|200.4|203.45|200.55|203.3|200.4|10
1652856340000|2022-05-18 06:45:40|203.31|200.41|203.35|200.45|203.37|200.47|203.3|200.4|12
1652856350000|2022-05-18 06:45:50|203.33|200.43|203.39|200.49|203.43|200.53|203.31|200.41|15
1652856360000|2022-05-18 06:46:00|203.37|200.47|203.37|200.47|203.38|200.48|203.35|200.45|10
1652856370000|2022-05-18 06:46:10|203.36|200.46|203.43|200.53|203.44|200.54|203.36|200.46|8
1652856380000|2022-05-18 06:46:20|203.42|200.52|203.34|200.44|203.42|200.52|203.34|200.44|4
1652856390000|2022-05-18 06:46:30|203.35|200.45|203.35|200.45|203.37|200.47|203.34|200.44|7
1652856400000|2022-05-18 06:46:40|203.36|200.46|203.36|200.46|203.36|200.46|203.35|200.45|5
1652856410000|2022-05-18 06:46:50|203.35|200.45|203.32|200.42|203.35|200.45|203.32|200.42|4
1652856420000|2022-05-18 06:47:00|203.29|200.39|203.25|200.35|203.31|200.41|203.25|200.35|10
1652856430000|2022-05-18 06:47:10|203.24|200.34|203.11|200.21|203.24|200.34|203.1|200.2|16
1652856440000|2022-05-18 06:47:20|203.1|200.2|203.1|200.2|203.11|200.21|203.08|200.18|7
1652856450000|2022-05-18 06:47:30|203.09|200.19|203.13|200.23|203.16|200.26|203.09|200.19|8
1652856460000|2022-05-18 06:47:40|203.12|200.22|203.07|200.17|203.12|200.22|203.05|200.15|12
1652856470000|2022-05-18 06:47:50|203.08|200.18|203.06|200.16|203.09|200.19|203.06|200.16|8
1652856490000|2022-05-18 06:48:10|203.05|200.15|203.04|200.14|203.05|200.15|203.04|200.14|2
1652856500000|2022-05-18 06:48:20|203.01|200.11|203|200.1|203.03|200.13|203|200.1|8
1652856510000|2022-05-18 06:48:30|203.01|200.11|203|200.1|203.02|200.12|202.99|200.09|8
1652856520000|2022-05-18 06:48:40|202.99|200.09|202.89|199.99|203.03|200.13|202.89|199.99|18
1652856530000|2022-05-18 06:48:50|202.88|199.98|202.88|199.98|202.91|200.01|202.88|199.98|8
1652856540000|2022-05-18 06:49:00|202.94|200.04|203.03|200.13|203.03|200.13|202.94|200.04|13
1652856550000|2022-05-18 06:49:10|203.02|200.12|202.99|200.09|203.03|200.13|202.99|200.09|5
1652856560000|2022-05-18 06:49:20|203|200.1|203.02|200.12|203.03|200.13|203|200.1|4
1652856570000|2022-05-18 06:49:30|203.03|200.13|203.02|200.12|203.03|200.13|203|200.1|5
1652856580000|2022-05-18 06:49:40|203.03|200.13|203.03|200.13|203.03|200.13|203.02|200.12|5
1652856590000|2022-05-18 06:49:50|203.04|200.14|203.04|200.14|203.04|200.14|203.04|200.14|1
1652856600000|2022-05-18 06:50:00|203.05|200.15|203.05|200.15|203.05|200.15|203.05|200.15|1
1652856610000|2022-05-18 06:50:10|203.03|200.13|203.03|200.13|203.04|200.14|203.02|200.12|5
1652856620000|2022-05-18 06:50:20|203.02|200.12|202.95|200.05|203.02|200.12|202.93|200.03|7
1652856630000|2022-05-18 06:50:30|202.93|200.03|202.77|199.87|202.93|200.03|202.77|199.87|24
1652856640000|2022-05-18 06:50:40|202.76|199.86|202.75|199.85|202.76|199.86|202.72|199.82|16
1652856650000|2022-05-18 06:50:50|202.76|199.86|202.82|199.92|202.82|199.92|202.76|199.86|9
1652856660000|2022-05-18 06:51:00|202.83|199.93|203.03|200.13|203.04|200.14|202.83|199.93|16
1652856670000|2022-05-18 06:51:10|203.11|200.21|203.11|200.21|203.15|200.25|203.1|200.2|10
1652856680000|2022-05-18 06:51:20|203.12|200.22|203.05|200.15|203.12|200.22|203.05|200.15|7
1652856690000|2022-05-18 06:51:30|203.06|200.16|203.1|200.2|203.1|200.2|203|200.1|20
1652856700000|2022-05-18 06:51:40|203.08|200.18|202.93|200.03|203.08|200.18|202.93|200.03|15
1652856710000|2022-05-18 06:51:50|202.92|200.02|202.87|199.97|202.94|200.04|202.86|199.96|14
1652856720000|2022-05-18 06:52:00|202.86|199.96|202.89|199.99|202.91|200.01|202.84|199.94|11
1652856730000|2022-05-18 06:52:10|202.88|199.98|203.06|200.16|203.06|200.16|202.88|199.98|12
1652856740000|2022-05-18 06:52:20|203.07|200.17|203.11|200.21|203.13|200.23|203.06|200.16|16
1652856750000|2022-05-18 06:52:30|203.12|200.22|203.09|200.19|203.17|200.27|203.09|200.19|10
1652856760000|2022-05-18 06:52:40|203.1|200.2|203.11|200.21|203.11|200.21|203.09|200.19|7
1652856770000|2022-05-18 06:52:50|203.12|200.22|203.03|200.13|203.12|200.22|203.03|200.13|8
1652856780000|2022-05-18 06:53:00|203.04|200.14|203.02|200.12|203.06|200.16|203.01|200.11|9
1652856790000|2022-05-18 06:53:10|203.03|200.13|203.12|200.22|203.13|200.23|203.03|200.13|7
1652856800000|2022-05-18 06:53:20|203.11|200.21|203.15|200.25|203.15|200.25|203.11|200.21|4
1652856810000|2022-05-18 06:53:30|203.11|200.21|203.11|200.21|203.12|200.22|203.11|200.21|3
1652856820000|2022-05-18 06:53:40|203.12|200.22|203.1|200.2|203.12|200.22|203.1|200.2|5
1652856830000|2022-05-18 06:53:50|203.11|200.21|203.16|200.26|203.18|200.28|203.11|200.21|8
1652856840000|2022-05-18 06:54:00|203.21|200.31|203.21|200.31|203.21|200.31|203.21|200.31|1
1652856850000|2022-05-18 06:54:10|203.2|200.3|203.18|200.28|203.21|200.31|203.1|200.2|14
1652856860000|2022-05-18 06:54:20|203.2|200.3|203.21|200.31|203.24|200.34|203.2|200.3|10
1652856870000|2022-05-18 06:54:30|203.19|200.29|203.19|200.29|203.19|200.29|203.19|200.29|1
1652856880000|2022-05-18 06:54:40|203.2|200.3|203.22|200.32|203.24|200.34|203.2|200.3|9
1652856890000|2022-05-18 06:54:50|203.23|200.33|203.23|200.33|203.23|200.33|203.23|200.33|1
1652856900000|2022-05-18 06:55:00|203.22|200.32|203.21|200.31|203.22|200.32|203.2|200.3|6
1652856910000|2022-05-18 06:55:10|203.2|200.3|203.2|200.3|203.2|200.3|203.18|200.28|4
1652856920000|2022-05-18 06:55:20|203.22|200.32|203.23|200.33|203.23|200.33|203.22|200.32|2
1652856930000|2022-05-18 06:55:30|203.22|200.32|203.24|200.34|203.25|200.35|203.19|200.29|7
1652856940000|2022-05-18 06:55:40|203.25|200.35|203.18|200.28|203.26|200.36|203.18|200.28|7
1652856950000|2022-05-18 06:55:50|203.19|200.29|203.22|200.32|203.22|200.32|203.19|200.29|5
1652856960000|2022-05-18 06:56:00|203.23|200.33|203.26|200.36|203.26|200.36|203.19|200.29|14
1652856970000|2022-05-18 06:56:10|203.23|200.33|203.28|200.38|203.33|200.43|203.21|200.31|13
1652856980000|2022-05-18 06:56:20|203.27|200.37|203.19|200.29|203.27|200.37|203.15|200.25|12
1652856990000|2022-05-18 06:56:30|203.21|200.31|203.3|200.4|203.31|200.41|203.21|200.31|10
1652857000000|2022-05-18 06:56:40|203.28|200.38|203.28|200.38|203.29|200.39|203.24|200.34|11
1652857010000|2022-05-18 06:56:50|203.29|200.39|203.17|200.27|203.29|200.39|203.17|200.27|12
1652857020000|2022-05-18 06:57:00|203.18|200.28|203.3|200.4|203.3|200.4|203.18|200.28|11
1652857030000|2022-05-18 06:57:10|203.29|200.39|203.23|200.33|203.29|200.39|203.23|200.33|12
1652857040000|2022-05-18 06:57:20|203.22|200.32|203.25|200.35|203.25|200.35|203.21|200.31|9
1652857050000|2022-05-18 06:57:30|203.26|200.36|203.3|200.4|203.31|200.41|203.26|200.36|4
1652857060000|2022-05-18 06:57:40|203.29|200.39|203.19|200.29|203.29|200.39|203.17|200.27|11
1652857070000|2022-05-18 06:57:50|203.18|200.28|203.14|200.24|203.18|200.28|203.13|200.23|8
1652857080000|2022-05-18 06:58:00|203.15|200.25|203.19|200.29|203.2|200.3|203.15|200.25|9
1652857090000|2022-05-18 06:58:10|203.2|200.3|203.27|200.37|203.29|200.39|203.2|200.3|19
1652857100000|2022-05-18 06:58:20|203.25|200.35|203.21|200.31|203.25|200.35|203.16|200.26|11
1652857120000|2022-05-18 06:58:40|203.19|200.29|203.16|200.26|203.19|200.29|203.14|200.24|8
1652857130000|2022-05-18 06:58:50|203.18|200.28|203.23|200.33|203.24|200.34|203.18|200.28|6
1652857140000|2022-05-18 06:59:00|203.24|200.34|203.22|200.32|203.26|200.36|203.19|200.29|12
1652857150000|2022-05-18 06:59:10|203.2|200.3|203.09|200.19|203.2|200.3|203.09|200.19|8
1652857160000|2022-05-18 06:59:20|203.1|200.2|203.08|200.18|203.12|200.22|203.08|200.18|6
1652857170000|2022-05-18 06:59:30|203.09|200.19|203.18|200.28|203.18|200.28|203.09|200.19|10
1652857180000|2022-05-18 06:59:40|203.2|200.3|203.29|200.39|203.34|200.44|203.2|200.3|12
1652857190000|2022-05-18 06:59:50|203.3|200.4|203.21|200.31|203.3|200.4|203.19|200.29|12
1652857200000|2022-05-18 07:00:00|203.23|200.33|203.39|200.49|203.4|200.5|203.22|200.32|15
1652857210000|2022-05-18 07:00:10|203.4|200.5|203.38|200.48|203.41|200.51|203.38|200.48|4
1652857220000|2022-05-18 07:00:20|203.39|200.49|203.43|200.53|203.43|200.53|203.39|200.49|5
1652857230000|2022-05-18 07:00:30|203.48|200.58|203.81|200.91|203.82|200.92|203.48|200.58|14
1652857240000|2022-05-18 07:00:40|203.82|200.92|203.89|200.99|203.89|200.99|203.82|200.92|9
1652857250000|2022-05-18 07:00:50|203.9|201|203.84|200.94|203.92|201.02|203.84|200.94|11
1652857260000|2022-05-18 07:01:00|203.85|200.95|203.85|200.95|203.88|200.98|203.85|200.95|6
1652857270000|2022-05-18 07:01:10|203.83|200.93|203.82|200.92|203.85|200.95|203.82|200.92|8
1652857280000|2022-05-18 07:01:20|203.78|200.88|203.68|200.78|203.78|200.88|203.68|200.78|7
1652857290000|2022-05-18 07:01:30|203.65|200.75|203.58|200.68|203.65|200.75|203.58|200.68|12
1652857300000|2022-05-18 07:01:40|203.59|200.69|203.55|200.65|203.61|200.71|203.55|200.65|8
1652857310000|2022-05-18 07:01:50|203.52|200.62|203.51|200.61|203.53|200.63|203.51|200.61|4
1652857320000|2022-05-18 07:02:00|203.5|200.6|203.51|200.61|203.52|200.62|203.5|200.6|5
1652857330000|2022-05-18 07:02:10|203.5|200.6|203.34|200.44|203.5|200.6|203.34|200.44|14
1652857340000|2022-05-18 07:02:20|203.31|200.41|203.16|200.26|203.31|200.41|203.14|200.24|15
1652857350000|2022-05-18 07:02:30|203.15|200.25|203.12|200.22|203.19|200.29|203.08|200.18|19
1652857360000|2022-05-18 07:02:40|203.13|200.23|203.22|200.32|203.22|200.32|203.13|200.23|17
1652857370000|2022-05-18 07:02:50|203.24|200.34|203.23|200.33|203.24|200.34|203.23|200.33|2
1652857380000|2022-05-18 07:03:00|203.22|200.32|203.16|200.26|203.22|200.32|203.15|200.25|6
1652857390000|2022-05-18 07:03:10|203.17|200.27|203.13|200.23|203.18|200.28|203.13|200.23|9
1652857400000|2022-05-18 07:03:20|203.12|200.22|203.09|200.19|203.13|200.23|203.09|200.19|11
1652857410000|2022-05-18 07:03:30|203.08|200.18|203.04|200.14|203.08|200.18|203.03|200.13|9
1652857420000|2022-05-18 07:03:40|203.03|200.13|203.08|200.18|203.09|200.19|203.03|200.13|15
1652857430000|2022-05-18 07:03:50|203.07|200.17|203.13|200.23|203.13|200.23|203.07|200.17|4
1652857440000|2022-05-18 07:04:00|203.17|200.27|203.21|200.31|203.22|200.32|203.17|200.27|8
1652857450000|2022-05-18 07:04:10|203.22|200.32|203.22|200.32|203.22|200.32|203.21|200.31|3
1652857460000|2022-05-18 07:04:20|203.23|200.33|203.27|200.37|203.28|200.38|203.22|200.32|12
1652857470000|2022-05-18 07:04:30|203.28|200.38|203.43|200.53|203.43|200.53|203.28|200.38|5
1652857480000|2022-05-18 07:04:40|203.44|200.54|203.73|200.83|203.73|200.83|203.44|200.54|10
1652857490000|2022-05-18 07:04:50|203.74|200.84|203.78|200.88|203.82|200.92|203.73|200.83|12
1652857500000|2022-05-18 07:05:00|203.79|200.89|203.79|200.89|203.83|200.93|203.79|200.89|8
1652857510000|2022-05-18 07:05:10|203.78|200.88|203.79|200.89|203.81|200.91|203.75|200.85|9
1652857520000|2022-05-18 07:05:20|203.8|200.9|203.78|200.88|203.8|200.9|203.77|200.87|5
1652857530000|2022-05-18 07:05:30|203.77|200.87|203.71|200.81|203.77|200.87|203.71|200.81|6
1652857540000|2022-05-18 07:05:40|203.69|200.79|203.78|200.88|203.78|200.88|203.69|200.79|15
1652857550000|2022-05-18 07:05:50|203.74|200.84|203.74|200.84|203.74|200.84|203.74|200.84|1
1652857560000|2022-05-18 07:06:00|203.73|200.83|203.64|200.74|203.73|200.83|203.62|200.72|10
1652857570000|2022-05-18 07:06:10|203.65|200.75|203.74|200.84|203.74|200.84|203.64|200.74|11
1652857580000|2022-05-18 07:06:20|203.75|200.85|203.77|200.87|203.8|200.9|203.75|200.85|9
1652857590000|2022-05-18 07:06:30|203.78|200.88|203.8|200.9|203.8|200.9|203.77|200.87|4
1652857600000|2022-05-18 07:06:40|203.79|200.89|203.87|200.97|203.88|200.98|203.79|200.89|12
1652857610000|2022-05-18 07:06:50|203.88|200.98|203.88|200.98|203.88|200.98|203.86|200.96|7
1652857620000|2022-05-18 07:07:00|203.86|200.96|203.88|200.98|203.89|200.99|203.84|200.94|13
1652857630000|2022-05-18 07:07:10|203.9|201|203.9|201|203.96|201.06|203.89|200.99|16
1652857640000|2022-05-18 07:07:20|203.89|200.99|204.02|201.12|204.02|201.12|203.89|200.99|9
1652857650000|2022-05-18 07:07:30|204.03|201.13|204.06|201.16|204.08|201.18|203.97|201.07|16
1652857660000|2022-05-18 07:07:40|204.07|201.17|204.06|201.16|204.08|201.18|204.06|201.16|8
1652857670000|2022-05-18 07:07:50|204.07|201.17|204.1|201.2|204.11|201.21|204.06|201.16|13
1652857680000|2022-05-18 07:08:00|204.08|201.18|203.94|201.04|204.08|201.18|203.94|201.04|14
1652857690000|2022-05-18 07:08:10|203.93|201.03|203.91|201.01|203.93|201.03|203.88|200.98|9
1652857700000|2022-05-18 07:08:20|203.9|201|203.87|200.97|203.9|201|203.83|200.93|8
1652857710000|2022-05-18 07:08:30|203.9|201|203.98|201.08|204|201.1|203.9|201|11
1652857720000|2022-05-18 07:08:40|203.99|201.09|204.11|201.21|204.11|201.21|203.99|201.09|10
1652857740000|2022-05-18 07:09:00|204.1|201.2|204.12|201.22|204.15|201.25|204.09|201.19|8
1652857750000|2022-05-18 07:09:10|204.13|201.23|204.15|201.25|204.15|201.25|204.12|201.22|5
1652857760000|2022-05-18 07:09:20|204.13|201.23|204.2|201.3|204.2|201.3|204.13|201.23|8
1652857770000|2022-05-18 07:09:30|204.18|201.28|204.18|201.28|204.2|201.3|204.16|201.26|13
1652857780000|2022-05-18 07:09:40|204.19|201.29|204.17|201.27|204.19|201.29|204.16|201.26|7
1652857790000|2022-05-18 07:09:50|204.16|201.26|204.24|201.34|204.24|201.34|204.15|201.25|14
1652857800000|2022-05-18 07:10:00|204.2|201.3|204.19|201.29|204.22|201.32|204.15|201.25|12
1652857810000|2022-05-18 07:10:10|204.18|201.28|204.14|201.24|204.18|201.28|204.14|201.24|4
1652857820000|2022-05-18 07:10:20|204.15|201.25|204.16|201.26|204.18|201.28|204.15|201.25|5
1652857830000|2022-05-18 07:10:30|204.14|201.24|204.08|201.18|204.14|201.24|204.08|201.18|7
1652857840000|2022-05-18 07:10:40|204.1|201.2|204.16|201.26|204.17|201.27|204.1|201.2|17
1652857850000|2022-05-18 07:10:50|204.15|201.25|204.14|201.24|204.19|201.29|204.14|201.24|9
1652857860000|2022-05-18 07:11:00|204.16|201.26|204.1|201.2|204.17|201.27|204.1|201.2|10
1652857870000|2022-05-18 07:11:10|204.09|201.19|204.08|201.18|204.09|201.19|204.05|201.15|10
1652857880000|2022-05-18 07:11:20|204.09|201.19|204.08|201.18|204.1|201.2|204.05|201.15|8
1652857890000|2022-05-18 07:11:30|204.09|201.19|204.09|201.19|204.12|201.22|204.08|201.18|12
1652857900000|2022-05-18 07:11:40|204.1|201.2|204.1|201.2|204.1|201.2|204.08|201.18|13
1652857910000|2022-05-18 07:11:50|204.11|201.21|204.1|201.2|204.11|201.21|204.1|201.2|4
1652857920000|2022-05-18 07:12:00|204.08|201.18|204.05|201.15|204.08|201.18|204.05|201.15|9
1652857930000|2022-05-18 07:12:10|204.06|201.16|204.07|201.17|204.07|201.17|204.06|201.16|6
1652857940000|2022-05-18 07:12:20|204.06|201.16|204.07|201.17|204.07|201.17|204.06|201.16|4
1652857950000|2022-05-18 07:12:30|204.08|201.18|204.1|201.2|204.1|201.2|204.08|201.18|5
1652857970000|2022-05-18 07:12:50|204.12|201.22|204.12|201.22|204.12|201.22|204.12|201.22|1
1652857980000|2022-05-18 07:13:00|204.11|201.21|204.07|201.17|204.11|201.21|204.05|201.15|7
1652857990000|2022-05-18 07:13:10|204.06|201.16|203.94|201.04|204.06|201.16|203.94|201.04|14
1652858000000|2022-05-18 07:13:20|203.95|201.05|203.9|201|203.95|201.05|203.9|201|6
1652858010000|2022-05-18 07:13:30|203.88|200.98|203.85|200.95|203.9|201|203.83|200.93|12
1652858020000|2022-05-18 07:13:40|203.87|200.97|203.85|200.95|203.87|200.97|203.84|200.94|8
1652858030000|2022-05-18 07:13:50|203.84|200.94|203.76|200.86|203.84|200.94|203.76|200.86|5
1652858040000|2022-05-18 07:14:00|203.75|200.85|203.75|200.85|203.76|200.86|203.75|200.85|3
1652858050000|2022-05-18 07:14:10|203.77|200.87|203.77|200.87|203.79|200.89|203.77|200.87|4
1652858060000|2022-05-18 07:14:20|203.76|200.86|203.68|200.78|203.76|200.86|203.68|200.78|4
1652858070000|2022-05-18 07:14:30|203.7|200.8|203.76|200.86|203.76|200.86|203.69|200.79|5
1652858080000|2022-05-18 07:14:40|203.77|200.87|203.74|200.84|203.77|200.87|203.74|200.84|3
1652858090000|2022-05-18 07:14:50|203.78|200.88|203.73|200.83|203.8|200.9|203.73|200.83|10
1652858100000|2022-05-18 07:15:00|203.74|200.84|203.88|200.98|203.9|201|203.74|200.84|16
1652858110000|2022-05-18 07:15:10|203.87|200.97|203.86|200.96|203.87|200.97|203.86|200.96|2
1652858120000|2022-05-18 07:15:20|203.87|200.97|203.9|201|203.9|201|203.87|200.97|3
1652858130000|2022-05-18 07:15:30|203.92|201.02|204.02|201.12|204.08|201.18|203.92|201.02|12
1652858140000|2022-05-18 07:15:40|204|201.1|204.01|201.11|204.01|201.11|204|201.1|2
1652858150000|2022-05-18 07:15:50|204.02|201.12|204.02|201.12|204.02|201.12|204.02|201.12|1
1652858160000|2022-05-18 07:16:00|204.01|201.11|203.93|201.03|204.01|201.11|203.93|201.03|9
1652858170000|2022-05-18 07:16:10|203.92|201.02|203.88|200.98|203.92|201.02|203.83|200.93|15
1652858180000|2022-05-18 07:16:20|203.87|200.97|203.86|200.96|203.88|200.98|203.84|200.94|10
1652858190000|2022-05-18 07:16:30|203.85|200.95|203.89|200.99|203.89|200.99|203.85|200.95|12
1652858200000|2022-05-18 07:16:40|203.88|200.98|203.95|201.05|204|201.1|203.88|200.98|13
1652858210000|2022-05-18 07:16:50|203.94|201.04|203.74|200.84|203.95|201.05|203.73|200.83|17
1652858220000|2022-05-18 07:17:00|203.75|200.85|203.73|200.83|203.76|200.86|203.67|200.77|20
1652858230000|2022-05-18 07:17:10|203.74|200.84|203.69|200.79|203.74|200.84|203.69|200.79|4
1652858240000|2022-05-18 07:17:20|203.7|200.8|203.69|200.79|203.72|200.82|203.68|200.78|13
1652858250000|2022-05-18 07:17:30|203.68|200.78|203.69|200.79|203.69|200.79|203.68|200.78|6
1652858260000|2022-05-18 07:17:40|203.68|200.78|203.67|200.77|203.68|200.78|203.67|200.77|2
1652858270000|2022-05-18 07:17:50|203.66|200.76|203.63|200.73|203.66|200.76|203.63|200.73|2
1652858280000|2022-05-18 07:18:00|203.62|200.72|203.57|200.67|203.62|200.72|203.57|200.67|3
1652858290000|2022-05-18 07:18:10|203.56|200.66|203.51|200.61|203.56|200.66|203.5|200.6|4
1652858300000|2022-05-18 07:18:20|203.5|200.6|203.55|200.65|203.58|200.68|203.5|200.6|11
1652858310000|2022-05-18 07:18:30|203.54|200.64|203.65|200.75|203.65|200.75|203.54|200.64|5
1652858320000|2022-05-18 07:18:40|203.67|200.77|203.69|200.79|203.73|200.83|203.67|200.77|16
1652858330000|2022-05-18 07:18:50|203.7|200.8|203.76|200.86|203.77|200.87|203.7|200.8|15
1652858340000|2022-05-18 07:19:00|203.74|200.84|203.76|200.86|203.78|200.88|203.74|200.84|9
1652858350000|2022-05-18 07:19:10|203.77|200.87|203.77|200.87|203.78|200.88|203.77|200.87|3
1652858360000|2022-05-18 07:19:20|203.76|200.86|203.73|200.83|203.77|200.87|203.73|200.83|5
1652858370000|2022-05-18 07:19:30|203.75|200.85|203.73|200.83|203.75|200.85|203.71|200.81|9
1652858380000|2022-05-18 07:19:40|203.74|200.84|203.74|200.84|203.75|200.85|203.74|200.84|3
1652858390000|2022-05-18 07:19:50|203.73|200.83|203.7|200.8|203.73|200.83|203.68|200.78|6
1652858400000|2022-05-18 07:20:00|203.69|200.79|203.69|200.79|203.69|200.79|203.65|200.75|11
1652858410000|2022-05-18 07:20:10|203.71|200.81|203.75|200.85|203.77|200.87|203.7|200.8|7
1652858420000|2022-05-18 07:20:20|203.76|200.86|203.77|200.87|203.79|200.89|203.76|200.86|5
1652858430000|2022-05-18 07:20:30|203.76|200.86|203.75|200.85|203.76|200.86|203.73|200.83|5
1652858440000|2022-05-18 07:20:40|203.76|200.86|203.78|200.88|203.78|200.88|203.74|200.84|5
1652858450000|2022-05-18 07:20:50|203.8|200.9|203.81|200.91|203.81|200.91|203.8|200.9|2
1652858460000|2022-05-18 07:21:00|203.82|200.92|203.88|200.98|203.88|200.98|203.81|200.91|5
1652858470000|2022-05-18 07:21:10|203.89|200.99|203.84|200.94|203.89|200.99|203.83|200.93|6
1652858480000|2022-05-18 07:21:20|203.85|200.95|203.85|200.95|203.88|200.98|203.82|200.92|14
1652858490000|2022-05-18 07:21:30|203.84|200.94|203.8|200.9|203.84|200.94|203.8|200.9|3
1652858500000|2022-05-18 07:21:40|203.79|200.89|203.73|200.83|203.79|200.89|203.72|200.82|12
1652858510000|2022-05-18 07:21:50|203.74|200.84|203.73|200.83|203.74|200.84|203.73|200.83|4
1652858520000|2022-05-18 07:22:00|203.74|200.84|203.79|200.89|203.79|200.89|203.74|200.84|9
1652858530000|2022-05-18 07:22:10|203.78|200.88|203.76|200.86|203.79|200.89|203.73|200.83|13
1652858540000|2022-05-18 07:22:20|203.77|200.87|203.82|200.92|203.87|200.97|203.77|200.87|10
1652858550000|2022-05-18 07:22:30|203.85|200.95|203.84|200.94|203.85|200.95|203.84|200.94|4
1652858560000|2022-05-18 07:22:40|203.85|200.95|203.84|200.94|203.85|200.95|203.83|200.93|9
1652858570000|2022-05-18 07:22:50|203.86|200.96|203.93|201.03|203.93|201.03|203.86|200.96|7
1652858580000|2022-05-18 07:23:00|203.91|201.01|203.85|200.95|203.91|201.01|203.85|200.95|7
1652858590000|2022-05-18 07:23:10|203.86|200.96|203.84|200.94|203.86|200.96|203.84|200.94|3
1652858600000|2022-05-18 07:23:20|203.85|200.95|203.88|200.98|203.89|200.99|203.85|200.95|6
1652858610000|2022-05-18 07:23:30|203.87|200.97|203.84|200.94|203.87|200.97|203.84|200.94|7
1652858620000|2022-05-18 07:23:40|203.81|200.91|203.79|200.89|203.82|200.92|203.78|200.88|9
1652858630000|2022-05-18 07:23:50|203.78|200.88|203.73|200.83|203.78|200.88|203.73|200.83|3
1652858640000|2022-05-18 07:24:00|203.7|200.8|203.58|200.68|203.7|200.8|203.58|200.68|9
1652858650000|2022-05-18 07:24:10|203.6|200.7|203.51|200.61|203.6|200.7|203.51|200.61|6
1652858660000|2022-05-18 07:24:20|203.52|200.62|203.53|200.63|203.54|200.64|203.52|200.62|4
1652858670000|2022-05-18 07:24:30|203.54|200.64|203.57|200.67|203.58|200.68|203.54|200.64|4
1652858680000|2022-05-18 07:24:40|203.58|200.68|203.71|200.81|203.71|200.81|203.56|200.66|13
1652858690000|2022-05-18 07:24:50|203.7|200.8|203.68|200.78|203.7|200.8|203.68|200.78|2
1652858700000|2022-05-18 07:25:00|203.69|200.79|203.7|200.8|203.7|200.8|203.69|200.79|2
1652858710000|2022-05-18 07:25:10|203.68|200.78|203.69|200.79|203.7|200.8|203.68|200.78|6
1652858720000|2022-05-18 07:25:20|203.7|200.8|203.7|200.8|203.7|200.8|203.7|200.8|1
1652858730000|2022-05-18 07:25:30|203.69|200.79|203.69|200.79|203.71|200.81|203.69|200.79|4
1652858740000|2022-05-18 07:25:40|203.7|200.8|203.69|200.79|203.7|200.8|203.69|200.79|2
1652858780000|2022-05-18 07:26:20|203.68|200.78|203.68|200.78|203.69|200.79|203.68|200.78|3
1652858790000|2022-05-18 07:26:30|203.66|200.76|203.65|200.75|203.66|200.76|203.65|200.75|2
1652858800000|2022-05-18 07:26:40|203.64|200.74|203.64|200.74|203.65|200.75|203.63|200.73|7
1652858810000|2022-05-18 07:26:50|203.63|200.73|203.64|200.74|203.64|200.74|203.63|200.73|6
1652858820000|2022-05-18 07:27:00|203.63|200.73|203.58|200.68|203.64|200.74|203.58|200.68|9
1652858830000|2022-05-18 07:27:10|203.59|200.69|203.6|200.7|203.6|200.7|203.59|200.69|2
1652858840000|2022-05-18 07:27:20|203.62|200.72|203.6|200.7|203.62|200.72|203.6|200.7|3
1652858850000|2022-05-18 07:27:30|203.62|200.72|203.66|200.76|203.66|200.76|203.62|200.72|3
1652858860000|2022-05-18 07:27:40|203.65|200.75|203.64|200.74|203.65|200.75|203.63|200.73|4
1652858870000|2022-05-18 07:27:50|203.65|200.75|203.68|200.78|203.68|200.78|203.65|200.75|4
1652858880000|2022-05-18 07:28:00|203.69|200.79|203.75|200.85|203.75|200.85|203.68|200.78|4
1652858890000|2022-05-18 07:28:10|203.76|200.86|203.79|200.89|203.79|200.89|203.76|200.86|4
1652858900000|2022-05-18 07:28:20|203.8|200.9|203.87|200.97|203.87|200.97|203.8|200.9|5
1652858910000|2022-05-18 07:28:30|203.88|200.98|203.79|200.89|203.88|200.98|203.79|200.89|8
1652858920000|2022-05-18 07:28:40|203.78|200.88|203.78|200.88|203.78|200.88|203.77|200.87|3
1652858930000|2022-05-18 07:28:50|203.79|200.89|203.78|200.88|203.79|200.89|203.78|200.88|2
1652858940000|2022-05-18 07:29:00|203.77|200.87|203.71|200.81|203.77|200.87|203.69|200.79|8
1652858950000|2022-05-18 07:29:10|203.7|200.8|203.72|200.82|203.72|200.82|203.7|200.8|3
1652858960000|2022-05-18 07:29:20|203.71|200.81|203.55|200.65|203.71|200.81|203.54|200.64|11
1652858970000|2022-05-18 07:29:30|203.54|200.64|203.54|200.64|203.56|200.66|203.53|200.63|10
1652858980000|2022-05-18 07:29:40|203.53|200.63|203.53|200.63|203.53|200.63|203.52|200.62|3
1652858990000|2022-05-18 07:29:50|203.52|200.62|203.52|200.62|203.52|200.62|203.48|200.58|5
1652859000000|2022-05-18 07:30:00|203.51|200.61|203.56|200.66|203.59|200.69|203.51|200.61|9
1652859010000|2022-05-18 07:30:10|203.55|200.65|203.51|200.61|203.55|200.65|203.5|200.6|10
1652859020000|2022-05-18 07:30:20|203.52|200.62|203.56|200.66|203.56|200.66|203.52|200.62|5
1652859030000|2022-05-18 07:30:30|203.54|200.64|203.73|200.83|203.73|200.83|203.54|200.64|15
1652859040000|2022-05-18 07:30:40|203.72|200.82|203.76|200.86|203.77|200.87|203.72|200.82|7
1652859060000|2022-05-18 07:31:00|203.75|200.85|203.74|200.84|203.75|200.85|203.74|200.84|2
1652859070000|2022-05-18 07:31:10|203.75|200.85|203.76|200.86|203.77|200.87|203.75|200.85|5
1652859080000|2022-05-18 07:31:20|203.77|200.87|203.7|200.8|203.77|200.87|203.7|200.8|6
1652859090000|2022-05-18 07:31:30|203.69|200.79|203.7|200.8|203.7|200.8|203.69|200.79|4
1652859110000|2022-05-18 07:31:50|203.69|200.79|203.57|200.67|203.69|200.79|203.56|200.66|8
1652859120000|2022-05-18 07:32:00|203.56|200.66|203.54|200.64|203.56|200.66|203.54|200.64|3
1652859130000|2022-05-18 07:32:10|203.53|200.63|203.5|200.6|203.53|200.63|203.5|200.6|6
1652859140000|2022-05-18 07:32:20|203.51|200.61|203.55|200.65|203.56|200.66|203.5|200.6|8
1652859150000|2022-05-18 07:32:30|203.56|200.66|203.52|200.62|203.61|200.71|203.52|200.62|10
1652859160000|2022-05-18 07:32:40|203.51|200.61|203.49|200.59|203.51|200.61|203.46|200.56|11
1652859170000|2022-05-18 07:32:50|203.5|200.6|203.5|200.6|203.5|200.6|203.49|200.59|5
1652859180000|2022-05-18 07:33:00|203.49|200.59|203.49|200.59|203.52|200.62|203.49|200.59|12
1652859190000|2022-05-18 07:33:10|203.5|200.6|203.5|200.6|203.51|200.61|203.5|200.6|5
1652859200000|2022-05-18 07:33:20|203.51|200.61|203.48|200.58|203.51|200.61|203.48|200.58|6
1652859210000|2022-05-18 07:33:30|203.46|200.56|203.43|200.53|203.46|200.56|203.42|200.52|10
1652859220000|2022-05-18 07:33:40|203.45|200.55|203.3|200.4|203.45|200.55|203.3|200.4|6
1652859230000|2022-05-18 07:33:50|203.29|200.39|203.31|200.41|203.32|200.42|203.26|200.36|17
1652859240000|2022-05-18 07:34:00|203.32|200.42|203.3|200.4|203.32|200.42|203.3|200.4|3
1652859250000|2022-05-18 07:34:10|203.29|200.39|203.12|200.22|203.29|200.39|203.1|200.2|14
1652859260000|2022-05-18 07:34:20|203.13|200.23|203.16|200.26|203.16|200.26|203.09|200.19|12
1652859270000|2022-05-18 07:34:30|203.2|200.3|203.26|200.36|203.28|200.38|203.2|200.3|8
1652859280000|2022-05-18 07:34:40|203.27|200.37|203.23|200.33|203.27|200.37|203.23|200.33|5
1652859290000|2022-05-18 07:34:50|203.21|200.31|203.18|200.28|203.24|200.34|203.15|200.25|14
1652859300000|2022-05-18 07:35:00|203.19|200.29|203.24|200.34|203.25|200.35|203.19|200.29|17
1652859310000|2022-05-18 07:35:10|203.28|200.38|203.38|200.48|203.38|200.48|203.28|200.38|10
1652859320000|2022-05-18 07:35:20|203.47|200.57|203.52|200.62|203.57|200.67|203.47|200.57|14
1652859330000|2022-05-18 07:35:30|203.51|200.61|203.51|200.61|203.51|200.61|203.49|200.59|3
1652859340000|2022-05-18 07:35:40|203.49|200.59|203.59|200.69|203.59|200.69|203.49|200.59|8
1652859350000|2022-05-18 07:35:50|203.6|200.7|203.86|200.96|203.86|200.96|203.6|200.7|12
1652859360000|2022-05-18 07:36:00|203.87|200.97|203.9|201|203.9|201|203.82|200.92|11
1652859370000|2022-05-18 07:36:10|203.88|200.98|203.92|201.02|203.95|201.05|203.88|200.98|11
1652859380000|2022-05-18 07:36:20|203.91|201.01|204.29|201.39|204.29|201.39|203.91|201.01|12
1652859390000|2022-05-18 07:36:30|204.28|201.38|204.26|201.36|204.28|201.38|204.25|201.35|5
1652859400000|2022-05-18 07:36:40|204.27|201.37|204.34|201.44|204.35|201.45|204.26|201.36|12
1652859420000|2022-05-18 07:37:00|204.29|201.39|204.31|201.41|204.31|201.41|204.29|201.39|3
1652859430000|2022-05-18 07:37:10|204.3|201.4|204.29|201.39|204.3|201.4|204.29|201.39|4
1652859440000|2022-05-18 07:37:20|204.3|201.4|204.52|201.62|204.52|201.62|204.29|201.39|7
1652859450000|2022-05-18 07:37:30|204.5|201.6|204.5|201.6|204.51|201.61|204.5|201.6|3
1652859460000|2022-05-18 07:37:40|204.47|201.57|204.51|201.61|204.51|201.61|204.47|201.57|6
1652859470000|2022-05-18 07:37:50|204.52|201.62|204.51|201.61|204.52|201.62|204.51|201.61|4
1652859480000|2022-05-18 07:38:00|204.5|201.6|204.5|201.6|204.5|201.6|204.5|201.6|1
1652859500000|2022-05-18 07:38:20|204.52|201.62|204.43|201.53|204.52|201.62|204.41|201.51|11
1652859510000|2022-05-18 07:38:30|204.44|201.54|204.61|201.71|204.62|201.72|204.44|201.54|12
1652859530000|2022-05-18 07:38:50|204.6|201.7|204.57|201.67|204.6|201.7|204.57|201.67|4
1652859550000|2022-05-18 07:39:10|204.56|201.66|204.57|201.67|204.57|201.67|204.55|201.65|3
1652859560000|2022-05-18 07:39:20|204.56|201.66|204.53|201.63|204.56|201.66|204.53|201.63|3
1652859570000|2022-05-18 07:39:30|204.54|201.64|204.54|201.64|204.55|201.65|204.51|201.61|8
1652859580000|2022-05-18 07:39:40|204.56|201.66|204.59|201.69|204.63|201.73|204.56|201.66|6
1652859590000|2022-05-18 07:39:50|204.6|201.7|204.6|201.7|204.63|201.73|204.59|201.69|7
1652859600000|2022-05-18 07:40:00|204.61|201.71|204.6|201.7|204.61|201.71|204.6|201.7|2
1652859610000|2022-05-18 07:40:10|204.62|201.72|204.56|201.66|204.62|201.72|204.52|201.62|10
1652859620000|2022-05-18 07:40:20|204.57|201.67|204.55|201.65|204.57|201.67|204.55|201.65|2
1652859630000|2022-05-18 07:40:30|204.57|201.67|204.55|201.65|204.57|201.67|204.54|201.64|3
1652859640000|2022-05-18 07:40:40|204.56|201.66|204.55|201.65|204.56|201.66|204.55|201.65|4
1652859650000|2022-05-18 07:40:50|204.56|201.66|204.51|201.61|204.56|201.66|204.51|201.61|5
1652859660000|2022-05-18 07:41:00|204.52|201.62|204.69|201.79|204.72|201.82|204.52|201.62|10
1652859670000|2022-05-18 07:41:10|204.7|201.8|204.69|201.79|204.7|201.8|204.69|201.79|2
1652859690000|2022-05-18 07:41:30|204.68|201.78|204.68|201.78|204.68|201.78|204.68|201.78|1
1652859700000|2022-05-18 07:41:40|204.69|201.79|204.69|201.79|204.69|201.79|204.69|201.79|1
1652859730000|2022-05-18 07:42:10|204.7|201.8|204.76|201.86|204.79|201.89|204.7|201.8|8
1652859750000|2022-05-18 07:42:30|204.75|201.85|204.75|201.85|204.75|201.85|204.75|201.85|1
1652859760000|2022-05-18 07:42:40|204.76|201.86|204.76|201.86|204.76|201.86|204.76|201.86|1
1652859770000|2022-05-18 07:42:50|204.79|201.89|204.86|201.96|204.86|201.96|204.79|201.89|5
1652859780000|2022-05-18 07:43:00|204.87|201.97|204.92|202.02|204.92|202.02|204.87|201.97|3
1652859790000|2022-05-18 07:43:10|204.93|202.03|204.94|202.04|204.97|202.07|204.93|202.03|8
1652859800000|2022-05-18 07:43:20|204.95|202.05|205.05|202.15|205.06|202.16|204.95|202.05|7
1652859810000|2022-05-18 07:43:30|205.06|202.16|204.96|202.06|205.06|202.16|204.95|202.05|7
1652859820000|2022-05-18 07:43:40|204.95|202.05|204.97|202.07|204.97|202.07|204.95|202.05|5
1652859830000|2022-05-18 07:43:50|204.98|202.08|205.01|202.11|205.01|202.11|204.98|202.08|4
1652859840000|2022-05-18 07:44:00|205.02|202.12|205.02|202.12|205.02|202.12|205.02|202.12|1
1652859870000|2022-05-18 07:44:30|205.04|202.14|205.04|202.14|205.04|202.14|205.02|202.12|6
1652859880000|2022-05-18 07:44:40|205.03|202.13|205.22|202.32|205.22|202.32|205.02|202.12|8
1652859890000|2022-05-18 07:44:50|205.23|202.33|205.16|202.26|205.31|202.41|205.13|202.23|13
1652859900000|2022-05-18 07:45:00|205.17|202.27|205.28|202.38|205.31|202.41|205.13|202.23|25
1652859910000|2022-05-18 07:45:10|205.25|202.35|205.22|202.32|205.26|202.36|205.22|202.32|14
1652859920000|2022-05-18 07:45:20|205.15|202.25|205.12|202.22|205.16|202.26|205.09|202.19|13
1652859930000|2022-05-18 07:45:30|205.13|202.23|205.1|202.2|205.14|202.24|205.09|202.19|7
1652859940000|2022-05-18 07:45:40|205.11|202.21|204.98|202.08|205.11|202.21|204.98|202.08|4
1652859950000|2022-05-18 07:45:50|204.97|202.07|204.9|202|204.99|202.09|204.88|201.98|13
1652859960000|2022-05-18 07:46:00|204.89|201.99|204.89|201.99|204.89|201.99|204.88|201.98|5
1652859970000|2022-05-18 07:46:10|204.88|201.98|204.69|201.79|204.88|201.98|204.69|201.79|9
1652859980000|2022-05-18 07:46:20|204.7|201.8|204.7|201.8|204.72|201.82|204.7|201.8|6
1652859990000|2022-05-18 07:46:30|204.71|201.81|204.71|201.81|204.71|201.81|204.71|201.81|1
1652860000000|2022-05-18 07:46:40|204.7|201.8|204.7|201.8|204.7|201.8|204.7|201.8|1
1652860010000|2022-05-18 07:46:50|204.71|201.81|204.73|201.83|204.73|201.83|204.71|201.81|5
1652860020000|2022-05-18 07:47:00|204.72|201.82|204.72|201.82|204.73|201.83|204.72|201.82|5
1652860030000|2022-05-18 07:47:10|204.73|201.83|204.73|201.83|204.73|201.83|204.72|201.82|3
1652860040000|2022-05-18 07:47:20|204.78|201.88|204.75|201.85|204.78|201.88|204.75|201.85|4
1652860050000|2022-05-18 07:47:30|204.76|201.86|204.71|201.81|204.76|201.86|204.71|201.81|4
1652860060000|2022-05-18 07:47:40|204.67|201.77|204.65|201.75|204.68|201.78|204.65|201.75|4
1652860070000|2022-05-18 07:47:50|204.66|201.76|204.68|201.78|204.69|201.79|204.66|201.76|7
1652860080000|2022-05-18 07:48:00|204.69|201.79|204.81|201.91|204.81|201.91|204.67|201.77|11
1652860090000|2022-05-18 07:48:10|204.8|201.9|204.93|202.03|204.93|202.03|204.8|201.9|10
1652860100000|2022-05-18 07:48:20|204.92|202.02|204.92|202.02|204.93|202.03|204.92|202.02|5
1652860110000|2022-05-18 07:48:30|204.93|202.03|204.95|202.05|204.95|202.05|204.91|202.01|5
1652860120000|2022-05-18 07:48:40|204.94|202.04|205.02|202.12|205.02|202.12|204.93|202.03|8
1652860130000|2022-05-18 07:48:50|205.03|202.13|205.04|202.14|205.05|202.15|205.02|202.12|5
1652860140000|2022-05-18 07:49:00|205.05|202.15|205.06|202.16|205.06|202.16|205.05|202.15|2
1652860150000|2022-05-18 07:49:10|205.05|202.15|204.99|202.09|205.05|202.15|204.99|202.09|9
1652860160000|2022-05-18 07:49:20|205|202.1|205.06|202.16|205.09|202.19|204.96|202.06|14
1652860170000|2022-05-18 07:49:30|205.05|202.15|205.01|202.11|205.05|202.15|205.01|202.11|4
1652860180000|2022-05-18 07:49:40|205.02|202.12|205.04|202.14|205.08|202.18|205.02|202.12|5
1652860190000|2022-05-18 07:49:50|205.03|202.13|205.05|202.15|205.06|202.16|205.01|202.11|8
1652860200000|2022-05-18 07:50:00|205.04|202.14|205|202.1|205.04|202.14|205|202.1|11
1652860210000|2022-05-18 07:50:10|204.96|202.06|204.95|202.05|204.96|202.06|204.95|202.05|2
1652860220000|2022-05-18 07:50:20|204.94|202.04|204.83|201.93|204.94|202.04|204.83|201.93|3
1652860230000|2022-05-18 07:50:30|204.84|201.94|204.84|201.94|204.86|201.96|204.83|201.93|5
1652860240000|2022-05-18 07:50:40|204.83|201.93|204.79|201.89|204.84|201.94|204.79|201.89|8
1652860250000|2022-05-18 07:50:50|204.78|201.88|204.77|201.87|204.78|201.88|204.77|201.87|2
1652860260000|2022-05-18 07:51:00|204.75|201.85|204.77|201.87|204.77|201.87|204.75|201.85|3
1652860270000|2022-05-18 07:51:10|204.78|201.88|204.8|201.9|204.8|201.9|204.78|201.88|4
1652860280000|2022-05-18 07:51:20|204.79|201.89|204.76|201.86|204.8|201.9|204.76|201.86|5
1652860290000|2022-05-18 07:51:30|204.66|201.76|204.68|201.78|204.68|201.78|204.66|201.76|7
1652860300000|2022-05-18 07:51:40|204.67|201.77|204.67|201.77|204.69|201.79|204.67|201.77|4
1652860310000|2022-05-18 07:51:50|204.66|201.76|204.64|201.74|204.66|201.76|204.64|201.74|3
1652860320000|2022-05-18 07:52:00|204.66|201.76|204.68|201.78|204.68|201.78|204.66|201.76|3
1652860330000|2022-05-18 07:52:10|204.69|201.79|204.76|201.86|204.76|201.86|204.68|201.78|10
1652860340000|2022-05-18 07:52:20|204.75|201.85|204.77|201.87|204.77|201.87|204.75|201.85|9
1652860350000|2022-05-18 07:52:30|204.76|201.86|204.76|201.86|204.76|201.86|204.76|201.86|1
1652860360000|2022-05-18 07:52:40|204.63|201.73|204.61|201.71|204.63|201.73|204.61|201.71|5
1652860370000|2022-05-18 07:52:50|204.62|201.72|204.62|201.72|204.63|201.73|204.62|201.72|3
1652860380000|2022-05-18 07:53:00|204.63|201.73|204.76|201.86|204.76|201.86|204.63|201.73|8
1652860390000|2022-05-18 07:53:10|204.77|201.87|204.8|201.9|204.8|201.9|204.77|201.87|4
1652860400000|2022-05-18 07:53:20|204.79|201.89|204.86|201.96|204.91|202.01|204.79|201.89|14
1652860410000|2022-05-18 07:53:30|204.85|201.95|204.82|201.92|204.86|201.96|204.77|201.87|11
1652860420000|2022-05-18 07:53:40|204.83|201.93|204.82|201.92|204.87|201.97|204.8|201.9|13
1652860430000|2022-05-18 07:53:50|204.83|201.93|204.86|201.96|204.86|201.96|204.83|201.93|8
1652860440000|2022-05-18 07:54:00|204.85|201.95|204.89|201.99|204.93|202.03|204.85|201.95|12
1652860450000|2022-05-18 07:54:10|204.88|201.98|204.87|201.97|204.88|201.98|204.86|201.96|5
1652860460000|2022-05-18 07:54:20|204.88|201.98|204.88|201.98|204.88|201.98|204.88|201.98|1
1652860470000|2022-05-18 07:54:30|204.89|201.99|204.89|201.99|204.91|202.01|204.89|201.99|7
1652860480000|2022-05-18 07:54:40|204.88|201.98|204.88|201.98|204.88|201.98|204.88|201.98|1
1652860490000|2022-05-18 07:54:50|204.89|201.99|204.94|202.04|204.95|202.05|204.89|201.99|5
1652860500000|2022-05-18 07:55:00|204.96|202.06|204.91|202.01|204.96|202.06|204.9|202|10
1652860510000|2022-05-18 07:55:10|204.9|202|204.87|201.97|204.91|202.01|204.87|201.97|4
1652860520000|2022-05-18 07:55:20|204.88|201.98|204.9|202|204.9|202|204.88|201.98|2
1652860530000|2022-05-18 07:55:30|204.92|202.02|204.94|202.04|204.94|202.04|204.92|202.02|6
1652860550000|2022-05-18 07:55:50|204.93|202.03|204.94|202.04|204.95|202.05|204.93|202.03|4
1652860560000|2022-05-18 07:56:00|204.96|202.06|204.99|202.09|204.99|202.09|204.95|202.05|5
1652860570000|2022-05-18 07:56:10|205|202.1|205.13|202.23|205.13|202.23|205|202.1|9
1652860580000|2022-05-18 07:56:20|205.14|202.24|205.14|202.24|205.14|202.24|205.14|202.24|1
1652860590000|2022-05-18 07:56:30|205.13|202.23|205.08|202.18|205.13|202.23|205.07|202.17|9
1652860600000|2022-05-18 07:56:40|205.03|202.13|205.02|202.12|205.03|202.13|205.02|202.12|2
1652860610000|2022-05-18 07:56:50|205.04|202.14|205.06|202.16|205.06|202.16|205.02|202.12|5
1652860620000|2022-05-18 07:57:00|205.07|202.17|205.04|202.14|205.07|202.17|205.04|202.14|9
1652860630000|2022-05-18 07:57:10|205.05|202.15|205.04|202.14|205.05|202.15|205.04|202.14|2
1652860640000|2022-05-18 07:57:20|205.03|202.13|205.02|202.12|205.03|202.13|205.02|202.12|2
1652860650000|2022-05-18 07:57:30|205.01|202.11|205.04|202.14|205.05|202.15|205.01|202.11|10
1652860660000|2022-05-18 07:57:40|205.03|202.13|205.02|202.12|205.03|202.13|205.02|202.12|2
1652860670000|2022-05-18 07:57:50|205.03|202.13|205.12|202.22|205.13|202.23|205.03|202.13|9
1652860680000|2022-05-18 07:58:00|205.13|202.23|205.15|202.25|205.16|202.26|205.13|202.23|5
1652860690000|2022-05-18 07:58:10|205.16|202.26|205.3|202.4|205.31|202.41|205.16|202.26|18
1652860700000|2022-05-18 07:58:20|205.33|202.43|205.33|202.43|205.44|202.54|205.33|202.43|11
1652860710000|2022-05-18 07:58:30|205.34|202.44|205.53|202.63|205.53|202.63|205.28|202.38|14
1652860720000|2022-05-18 07:58:40|205.52|202.62|205.45|202.55|205.52|202.62|205.43|202.53|17
1652860730000|2022-05-18 07:58:50|205.46|202.56|205.43|202.53|205.48|202.58|205.43|202.53|8
1652860740000|2022-05-18 07:59:00|205.44|202.54|205.42|202.52|205.47|202.57|205.42|202.52|6
1652860750000|2022-05-18 07:59:10|205.4|202.5|205.47|202.57|205.47|202.57|205.4|202.5|8
1652860760000|2022-05-18 07:59:20|205.46|202.56|205.42|202.52|205.47|202.57|205.35|202.45|18
1652860770000|2022-05-18 07:59:30|205.43|202.53|205.5|202.6|205.53|202.63|205.42|202.52|11
1652860780000|2022-05-18 07:59:40|205.49|202.59|205.43|202.53|205.49|202.59|205.43|202.53|9
1652860790000|2022-05-18 07:59:50|205.44|202.54|205.45|202.55|205.45|202.55|205.4|202.5|11
1652860800000|2022-05-18 08:00:00|205.46|202.56|205.47|202.57|205.49|202.59|205.46|202.56|8
1652860810000|2022-05-18 08:00:10|205.45|202.55|205.35|202.45|205.45|202.55|205.34|202.44|9
1652860820000|2022-05-18 08:00:20|205.36|202.46|205.38|202.48|205.41|202.51|205.29|202.39|14
1652860830000|2022-05-18 08:00:30|205.37|202.47|205.27|202.37|205.37|202.47|205.27|202.37|9
1652860840000|2022-05-18 08:00:40|205.23|202.33|205.24|202.34|205.25|202.35|205.22|202.32|9
1652860850000|2022-05-18 08:00:50|205.23|202.33|205.18|202.28|205.23|202.33|205.15|202.25|8
1652860860000|2022-05-18 08:01:00|205.17|202.27|205.24|202.34|205.25|202.35|205.17|202.27|11
1652860870000|2022-05-18 08:01:10|205.25|202.35|205.27|202.37|205.3|202.4|205.25|202.35|18
1652860880000|2022-05-18 08:01:20|205.28|202.38|205.28|202.38|205.29|202.39|205.28|202.38|3
1652860890000|2022-05-18 08:01:30|205.29|202.39|205.27|202.37|205.29|202.39|205.27|202.37|3
1652860900000|2022-05-18 08:01:40|205.28|202.38|205.29|202.39|205.29|202.39|205.28|202.38|2
1652860910000|2022-05-18 08:01:50|205.3|202.4|205.33|202.43|205.33|202.43|205.3|202.4|4
1652860920000|2022-05-18 08:02:00|205.34|202.44|205.46|202.56|205.46|202.56|205.34|202.44|6
1652860930000|2022-05-18 08:02:10|205.45|202.55|205.45|202.55|205.47|202.57|205.44|202.54|6
1652860940000|2022-05-18 08:02:20|205.44|202.54|205.45|202.55|205.46|202.56|205.44|202.54|4
1652860950000|2022-05-18 08:02:30|205.46|202.56|205.66|202.76|205.66|202.76|205.46|202.56|9
1652860980000|2022-05-18 08:03:00|205.67|202.77|205.71|202.81|205.72|202.82|205.67|202.77|6
1652861000000|2022-05-18 08:03:20|205.66|202.76|205.66|202.76|205.66|202.76|205.66|202.76|1
1652861010000|2022-05-18 08:03:30|205.64|202.74|205.66|202.76|205.66|202.76|205.63|202.73|4
1652861020000|2022-05-18 08:03:40|205.64|202.74|205.6|202.7|205.64|202.74|205.6|202.7|4
1652861030000|2022-05-18 08:03:50|205.61|202.71|205.64|202.74|205.67|202.77|205.61|202.71|9
1652861040000|2022-05-18 08:04:00|205.63|202.73|205.69|202.79|205.7|202.8|205.63|202.73|13
1652861050000|2022-05-18 08:04:10|205.68|202.78|205.68|202.78|205.7|202.8|205.68|202.78|5
1652861060000|2022-05-18 08:04:20|205.67|202.77|205.64|202.74|205.67|202.77|205.64|202.74|5
1652861070000|2022-05-18 08:04:30|205.63|202.73|205.55|202.65|205.63|202.73|205.55|202.65|9
1652861080000|2022-05-18 08:04:40|205.58|202.68|205.62|202.72|205.66|202.76|205.56|202.66|11
1652861090000|2022-05-18 08:04:50|205.63|202.73|205.63|202.73|205.65|202.75|205.62|202.72|6
1652861100000|2022-05-18 08:05:00|205.64|202.74|205.63|202.73|205.68|202.78|205.63|202.73|8
1652861110000|2022-05-18 08:05:10|205.62|202.72|205.62|202.72|205.62|202.72|205.6|202.7|5
1652861120000|2022-05-18 08:05:20|205.61|202.71|205.55|202.65|205.61|202.71|205.55|202.65|6
1652861130000|2022-05-18 08:05:30|205.56|202.66|205.49|202.59|205.56|202.66|205.49|202.59|7
1652861140000|2022-05-18 08:05:40|205.5|202.6|205.48|202.58|205.5|202.6|205.48|202.58|5
1652861150000|2022-05-18 08:05:50|205.47|202.57|205.44|202.54|205.48|202.58|205.41|202.51|11
1652861160000|2022-05-18 08:06:00|205.45|202.55|205.48|202.58|205.48|202.58|205.45|202.55|8
1652861170000|2022-05-18 08:06:10|205.49|202.59|205.52|202.62|205.54|202.64|205.47|202.57|14
1652861180000|2022-05-18 08:06:20|205.51|202.61|205.44|202.54|205.51|202.61|205.44|202.54|10
1652861190000|2022-05-18 08:06:30|205.45|202.55|205.44|202.54|205.45|202.55|205.44|202.54|2
1652861200000|2022-05-18 08:06:40|205.43|202.53|205.38|202.48|205.44|202.54|205.38|202.48|9
1652861210000|2022-05-18 08:06:50|205.35|202.45|205.36|202.46|205.39|202.49|205.32|202.42|14
1652861220000|2022-05-18 08:07:00|205.35|202.45|205.37|202.47|205.37|202.47|205.35|202.45|3
1652861230000|2022-05-18 08:07:10|205.36|202.46|205.32|202.42|205.36|202.46|205.32|202.42|3
1652861240000|2022-05-18 08:07:20|205.31|202.41|205.31|202.41|205.31|202.41|205.3|202.4|3
1652861250000|2022-05-18 08:07:30|205.3|202.4|205.28|202.38|205.3|202.4|205.28|202.38|3
1652861260000|2022-05-18 08:07:40|205.29|202.39|205.26|202.36|205.29|202.39|205.26|202.36|7
1652861270000|2022-05-18 08:07:50|205.28|202.38|205.21|202.31|205.28|202.38|205.21|202.31|11
1652861280000|2022-05-18 08:08:00|205.16|202.26|205.05|202.15|205.16|202.26|205.03|202.13|8
1652861290000|2022-05-18 08:08:10|205.06|202.16|205.1|202.2|205.1|202.2|205.06|202.16|8
1652861300000|2022-05-18 08:08:20|205.11|202.21|205.08|202.18|205.11|202.21|205.08|202.18|7
1652861320000|2022-05-18 08:08:40|205.03|202.13|205.06|202.16|205.08|202.18|205.03|202.13|10
1652861330000|2022-05-18 08:08:50|205.05|202.15|205.04|202.14|205.05|202.15|205.04|202.14|2
1652861340000|2022-05-18 08:09:00|205.06|202.16|205.1|202.2|205.1|202.2|205.05|202.15|6
1652861350000|2022-05-18 08:09:10|205.11|202.21|205.08|202.18|205.11|202.21|205.07|202.17|11
1652861360000|2022-05-18 08:09:20|205.09|202.19|205.11|202.21|205.15|202.25|205.09|202.19|6
1652861370000|2022-05-18 08:09:30|205.12|202.22|205.12|202.22|205.12|202.22|205.11|202.21|3
1652861380000|2022-05-18 08:09:40|205.13|202.23|205.17|202.27|205.21|202.31|205.13|202.23|7
1652861390000|2022-05-18 08:09:50|205.15|202.25|205.15|202.25|205.15|202.25|205.14|202.24|3
1652861400000|2022-05-18 08:10:00|205.18|202.28|205.17|202.27|205.18|202.28|205.15|202.25|5
1652861410000|2022-05-18 08:10:10|205.16|202.26|205.17|202.27|205.18|202.28|205.16|202.26|4
1652861420000|2022-05-18 08:10:20|205.18|202.28|205.18|202.28|205.19|202.29|205.18|202.28|3
1652861430000|2022-05-18 08:10:30|205.19|202.29|205.17|202.27|205.19|202.29|205.16|202.26|6
1652861440000|2022-05-18 08:10:40|205.18|202.28|205.17|202.27|205.19|202.29|205.17|202.27|4
1652861450000|2022-05-18 08:10:50|205.18|202.28|205.17|202.27|205.18|202.28|205.17|202.27|2
1652861460000|2022-05-18 08:11:00|205.16|202.26|205.15|202.25|205.16|202.26|205.14|202.24|3
1652861470000|2022-05-18 08:11:10|205.14|202.24|205.09|202.19|205.14|202.24|205.09|202.19|9
1652861480000|2022-05-18 08:11:20|205.08|202.18|205|202.1|205.08|202.18|205|202.1|10
1652861490000|2022-05-18 08:11:30|204.99|202.09|204.92|202.02|204.99|202.09|204.9|202|6
1652861500000|2022-05-18 08:11:40|204.91|202.01|204.89|201.99|204.91|202.01|204.89|201.99|5
1652861510000|2022-05-18 08:11:50|204.88|201.98|204.78|201.88|204.88|201.98|204.77|201.87|9
1652861520000|2022-05-18 08:12:00|204.8|201.9|204.79|201.89|204.82|201.92|204.79|201.89|5
1652861530000|2022-05-18 08:12:10|204.82|201.92|204.85|201.95|204.88|201.98|204.82|201.92|8
1652861540000|2022-05-18 08:12:20|204.84|201.94|204.83|201.93|204.84|201.94|204.82|201.92|3
1652861550000|2022-05-18 08:12:30|204.82|201.92|204.79|201.89|204.82|201.92|204.79|201.89|5
1652861560000|2022-05-18 08:12:40|204.77|201.87|204.76|201.86|204.79|201.89|204.76|201.86|6
1652861570000|2022-05-18 08:12:50|204.74|201.84|204.74|201.84|204.74|201.84|204.74|201.84|1
1652861580000|2022-05-18 08:13:00|204.75|201.85|204.81|201.91|204.82|201.92|204.75|201.85|5
1652861590000|2022-05-18 08:13:10|204.8|201.9|204.9|202|204.92|202.02|204.8|201.9|15
1652861600000|2022-05-18 08:13:20|204.89|201.99|204.89|201.99|204.92|202.02|204.87|201.97|7
1652861610000|2022-05-18 08:13:30|204.9|202|204.93|202.03|204.93|202.03|204.9|202|10
1652861620000|2022-05-18 08:13:40|204.92|202.02|204.88|201.98|204.92|202.02|204.88|201.98|7
1652861630000|2022-05-18 08:13:50|204.87|201.97|204.87|201.97|204.89|201.99|204.87|201.97|5
1652861640000|2022-05-18 08:14:00|204.86|201.96|204.86|201.96|204.86|201.96|204.86|201.96|1
1652861650000|2022-05-18 08:14:10|204.83|201.93|204.82|201.92|204.83|201.93|204.8|201.9|4
1652861660000|2022-05-18 08:14:20|204.81|201.91|204.87|201.97|204.87|201.97|204.8|201.9|5
1652861670000|2022-05-18 08:14:30|204.85|201.95|204.85|201.95|204.86|201.96|204.84|201.94|5
1652861680000|2022-05-18 08:14:40|204.86|201.96|204.86|201.96|204.86|201.96|204.86|201.96|1
1652861700000|2022-05-18 08:15:00|204.87|201.97|204.85|201.95|204.88|201.98|204.84|201.94|5
1652861710000|2022-05-18 08:15:10|204.86|201.96|204.91|202.01|204.91|202.01|204.86|201.96|8
1652861720000|2022-05-18 08:15:20|204.9|202|204.93|202.03|204.93|202.03|204.89|201.99|5
1652861730000|2022-05-18 08:15:30|204.92|202.02|204.9|202|204.92|202.02|204.9|202|3
1652861740000|2022-05-18 08:15:40|204.91|202.01|204.91|202.01|204.92|202.02|204.91|202.01|3
1652861750000|2022-05-18 08:15:50|204.9|202|204.9|202|204.91|202.01|204.9|202|3
1652861760000|2022-05-18 08:16:00|204.91|202.01|204.91|202.01|204.92|202.02|204.91|202.01|3
1652861770000|2022-05-18 08:16:10|204.92|202.02|204.93|202.03|204.93|202.03|204.91|202.01|4
1652861780000|2022-05-18 08:16:20|204.94|202.04|204.96|202.06|204.98|202.08|204.92|202.02|9
1652861790000|2022-05-18 08:16:30|204.97|202.07|205.21|202.31|205.21|202.31|204.97|202.07|9
1652861800000|2022-05-18 08:16:40|205.22|202.32|205.24|202.34|205.27|202.37|205.22|202.32|11
1652861810000|2022-05-18 08:16:50|205.23|202.33|205.08|202.18|205.23|202.33|205.08|202.18|10
1652861820000|2022-05-18 08:17:00|205.05|202.15|204.91|202.01|205.05|202.15|204.91|202.01|12
1652861830000|2022-05-18 08:17:10|204.92|202.02|204.84|201.94|204.92|202.02|204.81|201.91|16
1652861840000|2022-05-18 08:17:20|204.81|201.91|204.69|201.79|204.81|201.91|204.68|201.78|13
1652861850000|2022-05-18 08:17:30|204.68|201.78|204.62|201.72|204.68|201.78|204.6|201.7|10
1652861860000|2022-05-18 08:17:40|204.63|201.73|204.53|201.63|204.65|201.75|204.53|201.63|10
1652861870000|2022-05-18 08:17:50|204.51|201.61|204.44|201.54|204.52|201.62|204.43|201.53|14
1652861880000|2022-05-18 08:18:00|204.45|201.55|204.45|201.55|204.45|201.55|204.45|201.55|1
1652861890000|2022-05-18 08:18:10|204.46|201.56|204.46|201.56|204.46|201.56|204.46|201.56|1
1652861900000|2022-05-18 08:18:20|204.43|201.53|204.43|201.53|204.43|201.53|204.43|201.53|1
1652861910000|2022-05-18 08:18:30|204.44|201.54|204.42|201.52|204.46|201.56|204.42|201.52|10
1652861920000|2022-05-18 08:18:40|204.41|201.51|204.41|201.51|204.41|201.51|204.39|201.49|5
1652861930000|2022-05-18 08:18:50|204.4|201.5|204.41|201.51|204.41|201.51|204.38|201.48|7
1652861940000|2022-05-18 08:19:00|204.4|201.5|204.45|201.55|204.45|201.55|204.39|201.49|13
1652861950000|2022-05-18 08:19:10|204.46|201.56|204.47|201.57|204.49|201.59|204.43|201.53|12
1652861960000|2022-05-18 08:19:20|204.46|201.56|204.37|201.47|204.46|201.56|204.37|201.47|9
1652861970000|2022-05-18 08:19:30|204.36|201.46|204.31|201.41|204.37|201.47|204.3|201.4|10
1652861980000|2022-05-18 08:19:40|204.3|201.4|204.13|201.23|204.31|201.41|204.13|201.23|12
1652861990000|2022-05-18 08:19:50|204.15|201.25|204.15|201.25|204.17|201.27|204.15|201.25|4
1652862000000|2022-05-18 08:20:00|204.16|201.26|204.17|201.27|204.19|201.29|204.15|201.25|9
1652862010000|2022-05-18 08:20:10|204.18|201.28|204.15|201.25|204.19|201.29|204.14|201.24|12
1652862020000|2022-05-18 08:20:20|204.14|201.24|204.15|201.25|204.16|201.26|204.13|201.23|5
1652862030000|2022-05-18 08:20:30|204.14|201.24|204.15|201.25|204.17|201.27|204.14|201.24|8
1652862040000|2022-05-18 08:20:40|204.17|201.27|204.15|201.25|204.19|201.29|204.14|201.24|10
1652862050000|2022-05-18 08:20:50|204.14|201.24|204.12|201.22|204.15|201.25|204.12|201.22|5
1652862060000|2022-05-18 08:21:00|204.13|201.23|204.17|201.27|204.17|201.27|204.12|201.22|9
1652862070000|2022-05-18 08:21:10|204.16|201.26|204.13|201.23|204.16|201.26|204.13|201.23|6
1652862080000|2022-05-18 08:21:20|204.12|201.22|204.13|201.23|204.14|201.24|204.12|201.22|6
1652862090000|2022-05-18 08:21:30|204.14|201.24|204.16|201.26|204.16|201.26|204.12|201.22|8
1652862100000|2022-05-18 08:21:40|204.12|201.22|204.01|201.11|204.15|201.25|204.01|201.11|16
1652862110000|2022-05-18 08:21:50|204|201.1|203.91|201.01|204.01|201.11|203.91|201.01|13
1652862120000|2022-05-18 08:22:00|203.9|201|203.91|201.01|203.94|201.04|203.88|200.98|18
1652862130000|2022-05-18 08:22:10|203.95|201.05|203.99|201.09|204.02|201.12|203.94|201.04|10
1652862140000|2022-05-18 08:22:20|203.97|201.07|203.97|201.07|203.98|201.08|203.97|201.07|3
1652862150000|2022-05-18 08:22:30|203.96|201.06|203.87|200.97|203.96|201.06|203.87|200.97|6
1652862160000|2022-05-18 08:22:40|203.88|200.98|203.85|200.95|203.88|200.98|203.83|200.93|9
1652862170000|2022-05-18 08:22:50|203.86|200.96|203.8|200.9|203.86|200.96|203.74|200.84|11
1652862180000|2022-05-18 08:23:00|203.78|200.88|203.82|200.92|203.82|200.92|203.73|200.83|16
1652862190000|2022-05-18 08:23:10|203.78|200.88|203.8|200.9|203.82|200.92|203.78|200.88|17
1652862200000|2022-05-18 08:23:20|203.78|200.88|203.76|200.86|203.78|200.88|203.76|200.86|5
1652862210000|2022-05-18 08:23:30|203.73|200.83|203.71|200.81|203.75|200.85|203.67|200.77|22
1652862220000|2022-05-18 08:23:40|203.7|200.8|203.68|200.78|203.71|200.81|203.67|200.77|15
1652862230000|2022-05-18 08:23:50|203.67|200.77|203.63|200.73|203.67|200.77|203.62|200.72|8
1652862240000|2022-05-18 08:24:00|203.62|200.72|203.64|200.74|203.64|200.74|203.62|200.72|7
1652862250000|2022-05-18 08:24:10|203.63|200.73|203.64|200.74|203.67|200.77|203.63|200.73|12
1652862260000|2022-05-18 08:24:20|203.63|200.73|203.65|200.75|203.67|200.77|203.63|200.73|8
1652862270000|2022-05-18 08:24:30|203.66|200.76|203.66|200.76|203.67|200.77|203.62|200.72|11
1652862280000|2022-05-18 08:24:40|203.65|200.75|203.76|200.86|203.76|200.86|203.65|200.75|18
1652862290000|2022-05-18 08:24:50|203.78|200.88|203.99|201.09|204|201.1|203.78|200.88|11
1652862300000|2022-05-18 08:25:00|203.98|201.08|203.97|201.07|204|201.1|203.97|201.07|7
1652862310000|2022-05-18 08:25:10|203.96|201.06|203.9|201|203.97|201.07|203.9|201|8
1652862320000|2022-05-18 08:25:20|203.91|201.01|203.84|200.94|203.91|201.01|203.84|200.94|7
1652862330000|2022-05-18 08:25:30|203.85|200.95|203.86|200.96|203.9|201|203.84|200.94|13
1652862340000|2022-05-18 08:25:40|203.85|200.95|203.81|200.91|203.85|200.95|203.79|200.89|7
1652862350000|2022-05-18 08:25:50|203.8|200.9|203.87|200.97|203.87|200.97|203.8|200.9|7
1652862360000|2022-05-18 08:26:00|203.88|200.98|203.98|201.08|203.98|201.08|203.88|200.98|13
1652862370000|2022-05-18 08:26:10|203.99|201.09|204.04|201.14|204.04|201.14|203.99|201.09|7
1652862380000|2022-05-18 08:26:20|204.02|201.12|204.03|201.13|204.03|201.13|204.02|201.12|2
1652862390000|2022-05-18 08:26:30|204.02|201.12|204|201.1|204.02|201.12|204|201.1|3
1652862400000|2022-05-18 08:26:40|203.98|201.08|203.97|201.07|203.98|201.08|203.95|201.05|7
1652862410000|2022-05-18 08:26:50|203.96|201.06|203.97|201.07|203.97|201.07|203.96|201.06|4
1652862420000|2022-05-18 08:27:00|203.96|201.06|203.96|201.06|203.96|201.06|203.96|201.06|1
1652862430000|2022-05-18 08:27:10|203.95|201.05|203.89|200.99|203.95|201.05|203.89|200.99|4
1652862450000|2022-05-18 08:27:30|203.86|200.96|203.88|200.98|203.88|200.98|203.86|200.96|2
1652862460000|2022-05-18 08:27:40|203.9|201|203.94|201.04|203.95|201.05|203.9|201|6
1652862470000|2022-05-18 08:27:50|203.95|201.05|203.88|200.98|203.96|201.06|203.88|200.98|8
1652862480000|2022-05-18 08:28:00|203.87|200.97|203.93|201.03|203.93|201.03|203.87|200.97|9
1652862490000|2022-05-18 08:28:10|203.92|201.02|203.89|200.99|203.93|201.03|203.89|200.99|4
1652862500000|2022-05-18 08:28:20|203.88|200.98|203.86|200.96|203.88|200.98|203.86|200.96|5
1652862510000|2022-05-18 08:28:30|203.85|200.95|203.83|200.93|203.87|200.97|203.82|200.92|8
1652862520000|2022-05-18 08:28:40|203.84|200.94|203.85|200.95|203.88|200.98|203.83|200.93|6
1652862530000|2022-05-18 08:28:50|203.86|200.96|203.97|201.07|203.97|201.07|203.84|200.94|13
1652862540000|2022-05-18 08:29:00|203.95|201.05|203.99|201.09|204.02|201.12|203.95|201.05|13
1652862550000|2022-05-18 08:29:10|204|201.1|203.95|201.05|204|201.1|203.95|201.05|6
1652862570000|2022-05-18 08:29:30|203.96|201.06|203.9|201|203.96|201.06|203.9|201|6
1652862580000|2022-05-18 08:29:40|203.89|200.99|203.88|200.98|203.89|200.99|203.88|200.98|6
1652862590000|2022-05-18 08:29:50|203.87|200.97|203.95|201.05|203.95|201.05|203.84|200.94|10
1652862600000|2022-05-18 08:30:00|203.93|201.03|203.81|200.91|203.94|201.04|203.81|200.91|13
1652862610000|2022-05-18 08:30:10|203.77|200.87|203.89|200.99|203.9|201|203.77|200.87|15
1652862620000|2022-05-18 08:30:20|203.9|201|203.93|201.03|203.95|201.05|203.9|201|10
1652862630000|2022-05-18 08:30:30|203.95|201.05|204|201.1|204|201.1|203.95|201.05|11
1652862640000|2022-05-18 08:30:40|204.01|201.11|204.31|201.41|204.31|201.41|204.01|201.11|9
1652862650000|2022-05-18 08:30:50|204.32|201.42|204.37|201.47|204.43|201.53|204.31|201.41|14
1652862660000|2022-05-18 08:31:00|204.41|201.51|204.36|201.46|204.44|201.54|204.35|201.45|9
1652862670000|2022-05-18 08:31:10|204.35|201.45|204.27|201.37|204.36|201.46|204.27|201.37|9
1652862680000|2022-05-18 08:31:20|204.22|201.32|204.21|201.31|204.22|201.32|204.18|201.28|8
1652862690000|2022-05-18 08:31:30|204.2|201.3|204.3|201.4|204.3|201.4|204.2|201.3|11
1652862700000|2022-05-18 08:31:40|204.31|201.41|204.32|201.42|204.35|201.45|204.31|201.41|6
1652862710000|2022-05-18 08:31:50|204.33|201.43|204.4|201.5|204.4|201.5|204.33|201.43|6
1652862720000|2022-05-18 08:32:00|204.41|201.51|204.39|201.49|204.41|201.51|204.38|201.48|4
1652862730000|2022-05-18 08:32:10|204.4|201.5|204.39|201.49|204.4|201.5|204.38|201.48|3
1652862740000|2022-05-18 08:32:20|204.4|201.5|204.42|201.52|204.42|201.52|204.4|201.5|3
1652862750000|2022-05-18 08:32:30|204.43|201.53|204.46|201.56|204.46|201.56|204.43|201.53|5
1652862760000|2022-05-18 08:32:40|204.47|201.57|204.47|201.57|204.47|201.57|204.47|201.57|1
1652862770000|2022-05-18 08:32:50|204.48|201.58|204.49|201.59|204.49|201.59|204.48|201.58|2
1652862780000|2022-05-18 08:33:00|204.47|201.57|204.41|201.51|204.47|201.57|204.41|201.51|4
1652862790000|2022-05-18 08:33:10|204.4|201.5|204.4|201.5|204.4|201.5|204.4|201.5|1
1652862800000|2022-05-18 08:33:20|204.38|201.48|204.36|201.46|204.38|201.48|204.36|201.46|3
1652862810000|2022-05-18 08:33:30|204.37|201.47|204.16|201.26|204.37|201.47|204.15|201.25|16
1652862820000|2022-05-18 08:33:40|204.15|201.25|204.04|201.14|204.15|201.25|204.03|201.13|8
1652862830000|2022-05-18 08:33:50|204.05|201.15|204.07|201.17|204.08|201.18|204.05|201.15|6
1652862840000|2022-05-18 08:34:00|204.08|201.18|204.06|201.16|204.17|201.27|204.06|201.16|14
1652862850000|2022-05-18 08:34:10|204.05|201.15|203.81|200.91|204.05|201.15|203.81|200.91|11
1652862860000|2022-05-18 08:34:20|203.8|200.9|203.68|200.78|203.81|200.91|203.66|200.76|7
1652862870000|2022-05-18 08:34:30|203.69|200.79|203.68|200.78|203.7|200.8|203.67|200.77|7
1652862880000|2022-05-18 08:34:40|203.69|200.79|203.68|200.78|203.69|200.79|203.68|200.78|2
1652862890000|2022-05-18 08:34:50|203.66|200.76|203.72|200.82|203.72|200.82|203.57|200.67|11
1652862900000|2022-05-18 08:35:00|203.73|200.83|203.86|200.96|203.86|200.96|203.73|200.83|11
1652862910000|2022-05-18 08:35:10|203.85|200.95|203.82|200.92|203.93|201.03|203.79|200.89|18
1652862920000|2022-05-18 08:35:20|203.81|200.91|203.87|200.97|203.88|200.98|203.78|200.88|13
1652862930000|2022-05-18 08:35:30|203.84|200.94|203.79|200.89|203.85|200.95|203.79|200.89|8
1652862940000|2022-05-18 08:35:40|203.8|200.9|203.92|201.02|203.93|201.03|203.8|200.9|14
1652862950000|2022-05-18 08:35:50|203.91|201.01|203.94|201.04|203.94|201.04|203.9|201|11
1652862960000|2022-05-18 08:36:00|203.95|201.05|203.87|200.97|203.95|201.05|203.86|200.96|10
1652862970000|2022-05-18 08:36:10|203.86|200.96|203.8|200.9|203.86|200.96|203.76|200.86|5
1652862980000|2022-05-18 08:36:20|203.81|200.91|203.8|200.9|203.84|200.94|203.8|200.9|8
1652862990000|2022-05-18 08:36:30|203.81|200.91|203.83|200.93|203.83|200.93|203.81|200.91|2
1652863000000|2022-05-18 08:36:40|203.86|200.96|203.86|200.96|203.93|201.03|203.83|200.93|17
1652863010000|2022-05-18 08:36:50|203.87|200.97|203.79|200.89|203.87|200.97|203.78|200.88|6
1652863020000|2022-05-18 08:37:00|203.8|200.9|203.78|200.88|203.8|200.9|203.77|200.87|6
1652863030000|2022-05-18 08:37:10|203.79|200.89|203.91|201.01|203.91|201.01|203.79|200.89|9
1652863040000|2022-05-18 08:37:20|203.89|200.99|203.87|200.97|203.92|201.02|203.87|200.97|10
1652863050000|2022-05-18 08:37:30|203.88|200.98|203.95|201.05|203.95|201.05|203.86|200.96|7
1652863060000|2022-05-18 08:37:40|203.91|201.01|203.89|200.99|203.91|201.01|203.89|200.99|3
1652863070000|2022-05-18 08:37:50|203.87|200.97|203.77|200.87|203.87|200.97|203.77|200.87|8
1652863080000|2022-05-18 08:38:00|203.76|200.86|203.75|200.85|203.76|200.86|203.69|200.79|7
1652863090000|2022-05-18 08:38:10|203.74|200.84|203.84|200.94|203.85|200.95|203.74|200.84|13
1652863100000|2022-05-18 08:38:20|203.85|200.95|203.83|200.93|203.85|200.95|203.8|200.9|13
1652863110000|2022-05-18 08:38:30|203.85|200.95|203.99|201.09|203.99|201.09|203.85|200.95|14
1652863120000|2022-05-18 08:38:40|204|201.1|204|201.1|204.09|201.19|204|201.1|13
1652863130000|2022-05-18 08:38:50|204.01|201.11|204|201.1|204.1|201.2|204|201.1|17
1652863140000|2022-05-18 08:39:00|203.99|201.09|204.02|201.12|204.02|201.12|203.99|201.09|7
1652863150000|2022-05-18 08:39:10|204.04|201.14|204.04|201.14|204.05|201.15|204.03|201.13|7
1652863160000|2022-05-18 08:39:20|204.03|201.13|203.65|200.75|204.03|201.13|203.59|200.69|17
1652863170000|2022-05-18 08:39:30|203.7|200.8|203.67|200.77|203.78|200.88|203.67|200.77|15
1652863180000|2022-05-18 08:39:40|203.66|200.76|203.44|200.54|203.66|200.76|203.44|200.54|14
1652863190000|2022-05-18 08:39:50|203.47|200.57|203.51|200.61|203.56|200.66|203.45|200.55|14
1652863200000|2022-05-18 08:40:00|203.5|200.6|203.63|200.73|203.64|200.74|203.5|200.6|14
1652863210000|2022-05-18 08:40:10|203.68|200.78|203.64|200.74|203.69|200.79|203.64|200.74|8
1652863220000|2022-05-18 08:40:20|203.68|200.78|203.66|200.76|203.68|200.78|203.66|200.76|7
1652863230000|2022-05-18 08:40:30|203.67|200.77|203.67|200.77|203.69|200.79|203.66|200.76|6
1652863240000|2022-05-18 08:40:40|203.66|200.76|203.74|200.84|203.74|200.84|203.65|200.75|11
1652863250000|2022-05-18 08:40:50|203.73|200.83|203.74|200.84|203.75|200.85|203.72|200.82|10
1652863260000|2022-05-18 08:41:00|203.73|200.83|203.65|200.75|203.75|200.85|203.65|200.75|9
1652863270000|2022-05-18 08:41:10|203.61|200.71|203.8|200.9|203.8|200.9|203.58|200.68|23
1652863280000|2022-05-18 08:41:20|203.81|200.91|203.89|200.99|203.89|200.99|203.8|200.9|10
1652863290000|2022-05-18 08:41:30|203.91|201.01|203.92|201.02|203.92|201.02|203.9|201|9
1652863300000|2022-05-18 08:41:40|203.93|201.03|203.93|201.03|203.94|201.04|203.92|201.02|4
1652863310000|2022-05-18 08:41:50|203.92|201.02|203.9|201|203.92|201.02|203.89|200.99|6
1652863320000|2022-05-18 08:42:00|203.89|200.99|203.85|200.95|203.89|200.99|203.85|200.95|3
1652863330000|2022-05-18 08:42:10|203.8|200.9|203.71|200.81|203.8|200.9|203.69|200.79|9
1652863340000|2022-05-18 08:42:20|203.7|200.8|203.7|200.8|203.7|200.8|203.69|200.79|3
1652863350000|2022-05-18 08:42:30|203.71|200.81|203.6|200.7|203.71|200.81|203.58|200.68|11
1652863360000|2022-05-18 08:42:40|203.59|200.69|203.47|200.57|203.59|200.69|203.45|200.55|14
1652863370000|2022-05-18 08:42:50|203.46|200.56|203.47|200.57|203.49|200.59|203.46|200.56|9
1652863380000|2022-05-18 08:43:00|203.5|200.6|203.56|200.66|203.56|200.66|203.47|200.57|10
1652863390000|2022-05-18 08:43:10|203.54|200.64|203.51|200.61|203.57|200.67|203.51|200.61|11
1652863400000|2022-05-18 08:43:20|203.54|200.64|203.51|200.61|203.58|200.68|203.51|200.61|12
1652863410000|2022-05-18 08:43:30|203.52|200.62|203.47|200.57|203.52|200.62|203.41|200.51|14
1652863420000|2022-05-18 08:43:40|203.46|200.56|203.47|200.57|203.48|200.58|203.44|200.54|11
1652863430000|2022-05-18 08:43:50|203.48|200.58|203.49|200.59|203.49|200.59|203.47|200.57|6
1652863440000|2022-05-18 08:44:00|203.48|200.58|203.47|200.57|203.48|200.58|203.46|200.56|3
1652863450000|2022-05-18 08:44:10|203.49|200.59|203.54|200.64|203.54|200.64|203.49|200.59|4
1652863460000|2022-05-18 08:44:20|203.55|200.65|203.57|200.67|203.6|200.7|203.55|200.65|10
1652863470000|2022-05-18 08:44:30|203.58|200.68|203.52|200.62|203.58|200.68|203.52|200.62|7
1652863480000|2022-05-18 08:44:40|203.51|200.61|203.65|200.75|203.65|200.75|203.51|200.61|10
1652863490000|2022-05-18 08:44:50|203.66|200.76|203.69|200.79|203.69|200.79|203.65|200.75|6
1652863500000|2022-05-18 08:45:00|203.7|200.8|203.74|200.84|203.74|200.84|203.7|200.8|4
1652863510000|2022-05-18 08:45:10|203.72|200.82|203.72|200.82|203.72|200.82|203.71|200.81|3
1652863520000|2022-05-18 08:45:20|203.71|200.81|203.63|200.73|203.71|200.81|203.62|200.72|10
1652863530000|2022-05-18 08:45:30|203.59|200.69|203.64|200.74|203.64|200.74|203.57|200.67|13
1652863540000|2022-05-18 08:45:40|203.65|200.75|203.66|200.76|203.67|200.77|203.65|200.75|8
1652863550000|2022-05-18 08:45:50|203.67|200.77|203.67|200.77|203.68|200.78|203.66|200.76|7
1652863560000|2022-05-18 08:46:00|203.66|200.76|203.67|200.77|203.67|200.77|203.64|200.74|8
1652863570000|2022-05-18 08:46:10|203.66|200.76|203.63|200.73|203.66|200.76|203.63|200.73|3
1652863580000|2022-05-18 08:46:20|203.67|200.77|203.68|200.78|203.68|200.78|203.65|200.75|9
1652863590000|2022-05-18 08:46:30|203.72|200.82|203.72|200.82|203.75|200.85|203.71|200.81|12
1652863600000|2022-05-18 08:46:40|203.71|200.81|203.68|200.78|203.71|200.81|203.68|200.78|6
1652863610000|2022-05-18 08:46:50|203.67|200.77|203.66|200.76|203.68|200.78|203.66|200.76|5
1652863620000|2022-05-18 08:47:00|203.67|200.77|203.67|200.77|203.67|200.77|203.67|200.77|1
1652863630000|2022-05-18 08:47:10|203.66|200.76|203.66|200.76|203.68|200.78|203.66|200.76|6
1652863640000|2022-05-18 08:47:20|203.65|200.75|203.59|200.69|203.65|200.75|203.59|200.69|4
1652863650000|2022-05-18 08:47:30|203.61|200.71|203.6|200.7|203.61|200.71|203.59|200.69|6
1652863660000|2022-05-18 08:47:40|203.59|200.69|203.59|200.69|203.61|200.71|203.58|200.68|7
1652863670000|2022-05-18 08:47:50|203.58|200.68|203.45|200.55|203.58|200.68|203.42|200.52|9
1652863680000|2022-05-18 08:48:00|203.46|200.56|203.5|200.6|203.52|200.62|203.45|200.55|12
1652863690000|2022-05-18 08:48:10|203.53|200.63|203.5|200.6|203.53|200.63|203.5|200.6|4
1652863700000|2022-05-18 08:48:20|203.51|200.61|203.49|200.59|203.51|200.61|203.47|200.57|10
1652863710000|2022-05-18 08:48:30|203.48|200.58|203.43|200.53|203.49|200.59|203.43|200.53|7
1652863720000|2022-05-18 08:48:40|203.44|200.54|203.54|200.64|203.54|200.64|203.44|200.54|8
1652863730000|2022-05-18 08:48:50|203.55|200.65|203.55|200.65|203.57|200.67|203.53|200.63|10
1652863740000|2022-05-18 08:49:00|203.56|200.66|203.51|200.61|203.56|200.66|203.51|200.61|6
1652863750000|2022-05-18 08:49:10|203.5|200.6|203.47|200.57|203.52|200.62|203.47|200.57|4
1652863760000|2022-05-18 08:49:20|203.46|200.56|203.4|200.5|203.46|200.56|203.4|200.5|5
1652863770000|2022-05-18 08:49:30|203.39|200.49|203.34|200.44|203.39|200.49|203.34|200.44|3
1652863780000|2022-05-18 08:49:40|203.27|200.37|203.26|200.36|203.27|200.37|203.22|200.32|15
1652863790000|2022-05-18 08:49:50|203.27|200.37|203.45|200.55|203.46|200.56|203.27|200.37|16
1652863800000|2022-05-18 08:50:00|203.46|200.56|203.48|200.58|203.48|200.58|203.45|200.55|7
1652863810000|2022-05-18 08:50:10|203.49|200.59|203.45|200.55|203.5|200.6|203.45|200.55|7
1652863820000|2022-05-18 08:50:20|203.47|200.57|203.45|200.55|203.47|200.57|203.45|200.55|3
1652863830000|2022-05-18 08:50:30|203.46|200.56|203.55|200.65|203.55|200.65|203.46|200.56|20
1652863840000|2022-05-18 08:50:40|203.53|200.63|203.51|200.61|203.54|200.64|203.46|200.56|12
1652863850000|2022-05-18 08:50:50|203.49|200.59|203.49|200.59|203.5|200.6|203.49|200.59|3
1652863860000|2022-05-18 08:51:00|203.5|200.6|203.49|200.59|203.5|200.6|203.49|200.59|2
1652863870000|2022-05-18 08:51:10|203.48|200.58|203.51|200.61|203.52|200.62|203.48|200.58|6
1652863880000|2022-05-18 08:51:20|203.5|200.6|203.49|200.59|203.52|200.62|203.49|200.59|11
1652863890000|2022-05-18 08:51:30|203.5|200.6|203.51|200.61|203.51|200.61|203.49|200.59|7
1652863900000|2022-05-18 08:51:40|203.52|200.62|203.64|200.74|203.67|200.77|203.52|200.62|11
1652863910000|2022-05-18 08:51:50|203.63|200.73|203.62|200.72|203.63|200.73|203.59|200.69|10
1652863920000|2022-05-18 08:52:00|203.63|200.73|203.51|200.61|203.64|200.74|203.51|200.61|8
1652863930000|2022-05-18 08:52:10|203.5|200.6|203.44|200.54|203.5|200.6|203.43|200.53|7
1652863940000|2022-05-18 08:52:20|203.45|200.55|203.4|200.5|203.45|200.55|203.4|200.5|10
1652863950000|2022-05-18 08:52:30|203.39|200.49|203.4|200.5|203.41|200.51|203.39|200.49|4
1652863960000|2022-05-18 08:52:40|203.36|200.46|203.32|200.42|203.36|200.46|203.3|200.4|9
1652863970000|2022-05-18 08:52:50|203.33|200.43|203.4|200.5|203.4|200.5|203.32|200.42|7
1652863980000|2022-05-18 08:53:00|203.42|200.52|203.46|200.56|203.51|200.61|203.4|200.5|18
1652863990000|2022-05-18 08:53:10|203.44|200.54|203.38|200.48|203.44|200.54|203.38|200.48|10
1652864000000|2022-05-18 08:53:20|203.39|200.49|203.54|200.64|203.55|200.65|203.39|200.49|14
1652864010000|2022-05-18 08:53:30|203.49|200.59|203.52|200.62|203.54|200.64|203.49|200.59|7
1652864020000|2022-05-18 08:53:40|203.53|200.63|203.6|200.7|203.61|200.71|203.53|200.63|8
1652864030000|2022-05-18 08:53:50|203.58|200.68|203.61|200.71|203.61|200.71|203.54|200.64|11
1652864040000|2022-05-18 08:54:00|203.59|200.69|203.59|200.69|203.63|200.73|203.58|200.68|12
1652864050000|2022-05-18 08:54:10|203.6|200.7|203.55|200.65|203.6|200.7|203.54|200.64|12
1652864060000|2022-05-18 08:54:20|203.56|200.66|203.56|200.66|203.57|200.67|203.54|200.64|10
1652864070000|2022-05-18 08:54:30|203.57|200.67|203.64|200.74|203.64|200.74|203.57|200.67|8
1652864080000|2022-05-18 08:54:40|203.63|200.73|203.68|200.78|203.68|200.78|203.6|200.7|9
1652864090000|2022-05-18 08:54:50|203.69|200.79|203.76|200.86|203.78|200.88|203.69|200.79|12
1652864100000|2022-05-18 08:55:00|203.78|200.88|203.76|200.86|203.8|200.9|203.75|200.85|7
1652864110000|2022-05-18 08:55:10|203.77|200.87|203.8|200.9|203.8|200.9|203.77|200.87|5
1652864120000|2022-05-18 08:55:20|203.79|200.89|203.82|200.92|203.82|200.92|203.76|200.86|7
1652864130000|2022-05-18 08:55:30|203.84|200.94|203.9|201|203.93|201.03|203.84|200.94|9
1652864140000|2022-05-18 08:55:40|203.91|201.01|203.9|201|203.92|201.02|203.9|201|4
1652864150000|2022-05-18 08:55:50|203.91|201.01|203.95|201.05|203.95|201.05|203.91|201.01|5
1652864160000|2022-05-18 08:56:00|203.96|201.06|203.84|200.94|203.98|201.08|203.84|200.94|12
1652864170000|2022-05-18 08:56:10|203.85|200.95|203.84|200.94|203.85|200.95|203.84|200.94|2
1652864180000|2022-05-18 08:56:20|203.83|200.93|203.8|200.9|203.84|200.94|203.8|200.9|4
1652864190000|2022-05-18 08:56:30|203.79|200.89|203.82|200.92|203.83|200.93|203.79|200.89|8
1652864200000|2022-05-18 08:56:40|203.81|200.91|203.77|200.87|203.81|200.91|203.76|200.86|9
1652864220000|2022-05-18 08:57:00|203.76|200.86|203.77|200.87|203.77|200.87|203.76|200.86|2
1652864230000|2022-05-18 08:57:10|203.78|200.88|203.76|200.86|203.78|200.88|203.76|200.86|5
1652864240000|2022-05-18 08:57:20|203.75|200.85|203.65|200.75|203.75|200.85|203.65|200.75|13
1652864250000|2022-05-18 08:57:30|203.66|200.76|203.7|200.8|203.7|200.8|203.66|200.76|6
1652864260000|2022-05-18 08:57:40|203.65|200.75|203.78|200.88|203.78|200.88|203.65|200.75|6
1652864270000|2022-05-18 08:57:50|203.8|200.9|203.89|200.99|203.91|201.01|203.77|200.87|9
1652864280000|2022-05-18 08:58:00|203.9|201|203.88|200.98|203.91|201.01|203.88|200.98|4
1652864290000|2022-05-18 08:58:10|203.87|200.97|203.78|200.88|203.87|200.97|203.76|200.86|7
1652864300000|2022-05-18 08:58:20|203.79|200.89|203.82|200.92|203.86|200.96|203.79|200.89|12
1652864310000|2022-05-18 08:58:30|203.81|200.91|203.93|201.03|203.93|201.03|203.81|200.91|10
1652864320000|2022-05-18 08:58:40|203.94|201.04|203.84|200.94|203.94|201.04|203.82|200.92|10
1652864330000|2022-05-18 08:58:50|203.86|200.96|203.83|200.93|203.87|200.97|203.83|200.93|10
1652864340000|2022-05-18 08:59:00|203.84|200.94|203.9|201|203.92|201.02|203.84|200.94|13
1652864350000|2022-05-18 08:59:10|203.89|200.99|203.89|200.99|203.91|201.01|203.88|200.98|7
1652864360000|2022-05-18 08:59:20|203.88|200.98|203.88|200.98|203.88|200.98|203.82|200.92|11
1652864370000|2022-05-18 08:59:30|203.89|200.99|203.91|201.01|203.93|201.03|203.89|200.99|6
1652864380000|2022-05-18 08:59:40|203.92|201.02|203.92|201.02|203.94|201.04|203.91|201.01|6
1652864390000|2022-05-18 08:59:50|203.87|200.97|203.92|201.02|203.92|201.02|203.87|200.97|6
1652864400000|2022-05-18 09:00:00|203.91|201.01|203.95|201.05|203.95|201.05|203.89|200.99|6
1652864410000|2022-05-18 09:00:10|203.94|201.04|203.95|201.05|203.95|201.05|203.9|201|7
1652864420000|2022-05-18 09:00:20|203.94|201.04|203.94|201.04|203.94|201.04|203.94|201.04|1
1652864430000|2022-05-18 09:00:30|203.93|201.03|203.95|201.05|203.95|201.05|203.93|201.03|5
1652864440000|2022-05-18 09:00:40|204.05|201.15|203.99|201.09|204.07|201.17|203.98|201.08|14
1652864450000|2022-05-18 09:00:50|204|201.1|204.03|201.13|204.04|201.14|204|201.1|5
1652864460000|2022-05-18 09:01:00|204.02|201.12|203.96|201.06|204.02|201.12|203.94|201.04|10
1652864470000|2022-05-18 09:01:10|203.9|201|203.92|201.02|203.95|201.05|203.89|200.99|11
1652864480000|2022-05-18 09:01:20|203.93|201.03|203.86|200.96|203.93|201.03|203.85|200.95|11
1652864490000|2022-05-18 09:01:30|203.85|200.95|203.83|200.93|203.85|200.95|203.79|200.89|10
1652864500000|2022-05-18 09:01:40|203.84|200.94|203.91|201.01|203.92|201.02|203.84|200.94|14
1652864510000|2022-05-18 09:01:50|203.92|201.02|203.89|200.99|203.95|201.05|203.89|200.99|11
1652864520000|2022-05-18 09:02:00|203.9|201|203.92|201.02|203.92|201.02|203.89|200.99|4
1652864530000|2022-05-18 09:02:10|203.91|201.01|203.89|200.99|203.91|201.01|203.89|200.99|3
1652864540000|2022-05-18 09:02:20|203.9|201|203.91|201.01|203.93|201.03|203.9|201|8
1652864550000|2022-05-18 09:02:30|203.96|201.06|203.96|201.06|203.96|201.06|203.96|201.06|1
1652864560000|2022-05-18 09:02:40|203.97|201.07|204.02|201.12|204.02|201.12|203.97|201.07|12
1652864570000|2022-05-18 09:02:50|204.03|201.13|204.13|201.23|204.13|201.23|204.03|201.13|6
1652864580000|2022-05-18 09:03:00|204.14|201.24|204.11|201.21|204.14|201.24|204.1|201.2|7
1652864590000|2022-05-18 09:03:10|204.12|201.22|204.08|201.18|204.13|201.23|204.06|201.16|8
1652864600000|2022-05-18 09:03:20|204.09|201.19|204.11|201.21|204.12|201.22|204.09|201.19|7
1652864610000|2022-05-18 09:03:30|204.12|201.22|204.1|201.2|204.12|201.22|204.08|201.18|8
1652864620000|2022-05-18 09:03:40|204.09|201.19|204.08|201.18|204.1|201.2|204.08|201.18|6
1652864630000|2022-05-18 09:03:50|204.06|201.16|204.09|201.19|204.1|201.2|204.06|201.16|5
1652864640000|2022-05-18 09:04:00|204.08|201.18|204.08|201.18|204.08|201.18|204.08|201.18|1
1652864650000|2022-05-18 09:04:10|204.07|201.17|204.05|201.15|204.07|201.17|204|201.1|8
1652864660000|2022-05-18 09:04:20|204.02|201.12|203.93|201.03|204.05|201.15|203.93|201.03|12
1652864670000|2022-05-18 09:04:30|203.9|201|203.99|201.09|203.99|201.09|203.84|200.94|10
1652864680000|2022-05-18 09:04:40|204.01|201.11|203.97|201.07|204.01|201.11|203.96|201.06|10
1652864690000|2022-05-18 09:04:50|204.05|201.15|204.1|201.2|204.1|201.2|204.03|201.13|11
1652864700000|2022-05-18 09:05:00|204.11|201.21|204.08|201.18|204.16|201.26|204.08|201.18|10
1652864710000|2022-05-18 09:05:10|204.09|201.19|204.06|201.16|204.11|201.21|204.06|201.16|9
1652864720000|2022-05-18 09:05:20|204.07|201.17|204.18|201.28|204.2|201.3|204.07|201.17|10
1652864730000|2022-05-18 09:05:30|204.19|201.29|204.21|201.31|204.21|201.31|204.17|201.27|6
1652864740000|2022-05-18 09:05:40|204.19|201.29|204.2|201.3|204.21|201.31|204.19|201.29|3
1652864750000|2022-05-18 09:05:50|204.18|201.28|204.19|201.29|204.2|201.3|204.18|201.28|4
1652864760000|2022-05-18 09:06:00|204.18|201.28|204.18|201.28|204.18|201.28|204.18|201.28|1
1652864770000|2022-05-18 09:06:10|204.16|201.26|204.17|201.27|204.17|201.27|204.16|201.26|2
1652864780000|2022-05-18 09:06:20|204.18|201.28|204.15|201.25|204.18|201.28|204.15|201.25|6
1652864790000|2022-05-18 09:06:30|204.14|201.24|204.11|201.21|204.14|201.24|204.11|201.21|3
1652864800000|2022-05-18 09:06:40|204.12|201.22|204.12|201.22|204.12|201.22|204.12|201.22|1
1652864830000|2022-05-18 09:07:10|204.15|201.25|204.12|201.22|204.15|201.25|204.11|201.21|7
1652864840000|2022-05-18 09:07:20|204.16|201.26|204.16|201.26|204.16|201.26|204.16|201.26|1
1652864850000|2022-05-18 09:07:30|204.15|201.25|204.12|201.22|204.15|201.25|204.12|201.22|3
1652864860000|2022-05-18 09:07:40|204.13|201.23|204.1|201.2|204.15|201.25|204.1|201.2|7
1652864870000|2022-05-18 09:07:50|203.99|201.09|203.85|200.95|203.99|201.09|203.84|200.94|12
1652864880000|2022-05-18 09:08:00|203.87|200.97|203.87|200.97|203.87|200.97|203.87|200.97|1
1652864890000|2022-05-18 09:08:10|203.89|200.99|203.95|201.05|203.96|201.06|203.89|200.99|5
1652864900000|2022-05-18 09:08:20|203.94|201.04|203.93|201.03|203.94|201.04|203.89|200.99|15
1652864910000|2022-05-18 09:08:30|203.92|201.02|203.89|200.99|203.92|201.02|203.89|200.99|6
1652864920000|2022-05-18 09:08:40|203.88|200.98|203.91|201.01|203.91|201.01|203.83|200.93|8
1652864930000|2022-05-18 09:08:50|203.92|201.02|203.9|201|203.92|201.02|203.9|201|4
1652864940000|2022-05-18 09:09:00|203.89|200.99|203.84|200.94|203.89|200.99|203.84|200.94|5
1652864950000|2022-05-18 09:09:10|203.85|200.95|203.92|201.02|203.95|201.05|203.85|200.95|12
1652864960000|2022-05-18 09:09:20|203.94|201.04|203.93|201.03|203.94|201.04|203.9|201|5
1652864970000|2022-05-18 09:09:30|203.94|201.04|203.91|201.01|203.94|201.04|203.9|201|4
1652864980000|2022-05-18 09:09:40|203.92|201.02|203.98|201.08|203.98|201.08|203.92|201.02|13
1652864990000|2022-05-18 09:09:50|203.99|201.09|203.99|201.09|204|201.1|203.97|201.07|8
1652865000000|2022-05-18 09:10:00|204|201.1|204.01|201.11|204.02|201.12|203.97|201.07|10
1652865010000|2022-05-18 09:10:10|204.02|201.12|204.08|201.18|204.08|201.18|204.02|201.12|6
1652865020000|2022-05-18 09:10:20|204.09|201.19|204.14|201.24|204.14|201.24|204.06|201.16|14
1652865030000|2022-05-18 09:10:30|204.15|201.25|204.31|201.41|204.31|201.41|204.15|201.25|10
1652865040000|2022-05-18 09:10:40|204.3|201.4|204.25|201.35|204.3|201.4|204.24|201.34|8
1652865050000|2022-05-18 09:10:50|204.26|201.36|204.25|201.35|204.28|201.38|204.25|201.35|6
1652865060000|2022-05-18 09:11:00|204.22|201.32|203.97|201.07|204.22|201.32|203.97|201.07|17
1652865070000|2022-05-18 09:11:10|203.98|201.08|204|201.1|204.02|201.12|203.97|201.07|11
1652865080000|2022-05-18 09:11:20|204.03|201.13|203.98|201.08|204.05|201.15|203.97|201.07|9
1652865090000|2022-05-18 09:11:30|203.97|201.07|203.89|200.99|203.99|201.09|203.89|200.99|11
1652865100000|2022-05-18 09:11:40|203.9|201|203.92|201.02|203.92|201.02|203.9|201|3
1652865110000|2022-05-18 09:11:50|203.9|201|204.02|201.12|204.02|201.12|203.9|201|8
1652865120000|2022-05-18 09:12:00|204.03|201.13|204.03|201.13|204.04|201.14|204|201.1|9
1652865130000|2022-05-18 09:12:10|204.02|201.12|204.03|201.13|204.03|201.13|204.02|201.12|2
1652865150000|2022-05-18 09:12:30|204.01|201.11|203.94|201.04|204.01|201.11|203.94|201.04|6
1652865160000|2022-05-18 09:12:40|203.92|201.02|203.94|201.04|203.95|201.05|203.92|201.02|6
1652865170000|2022-05-18 09:12:50|203.93|201.03|203.92|201.02|203.93|201.03|203.92|201.02|2
1652865180000|2022-05-18 09:13:00|203.93|201.03|204.07|201.17|204.07|201.17|203.93|201.03|11
1652865190000|2022-05-18 09:13:10|203.99|201.09|203.97|201.07|203.99|201.09|203.97|201.07|2
1652865200000|2022-05-18 09:13:20|203.96|201.06|204.01|201.11|204.01|201.11|203.96|201.06|6
1652865210000|2022-05-18 09:13:30|204|201.1|203.99|201.09|204|201.1|203.97|201.07|5
1652865220000|2022-05-18 09:13:40|203.98|201.08|203.94|201.04|203.98|201.08|203.94|201.04|3
1652865240000|2022-05-18 09:14:00|203.93|201.03|203.94|201.04|203.94|201.04|203.93|201.03|2
1652865250000|2022-05-18 09:14:10|203.95|201.05|203.95|201.05|203.95|201.05|203.95|201.05|1
1652865260000|2022-05-18 09:14:20|203.96|201.06|204.02|201.12|204.03|201.13|203.96|201.06|4
1652865270000|2022-05-18 09:14:30|204.03|201.13|203.98|201.08|204.03|201.13|203.97|201.07|5
1652865280000|2022-05-18 09:14:40|203.99|201.09|204|201.1|204.02|201.12|203.96|201.06|10
1652865290000|2022-05-18 09:14:50|204.01|201.11|203.98|201.08|204.01|201.11|203.97|201.07|4
1652865300000|2022-05-18 09:15:00|203.99|201.09|203.97|201.07|204|201.1|203.97|201.07|5
1652865310000|2022-05-18 09:15:10|203.98|201.08|203.89|200.99|203.98|201.08|203.88|200.98|9
1652865320000|2022-05-18 09:15:20|203.83|200.93|203.93|201.03|203.93|201.03|203.83|200.93|8
1652865330000|2022-05-18 09:15:30|203.92|201.02|203.91|201.01|203.92|201.02|203.91|201.01|2
1652865340000|2022-05-18 09:15:40|203.92|201.02|203.91|201.01|203.92|201.02|203.91|201.01|2
1652865350000|2022-05-18 09:15:50|203.92|201.02|203.92|201.02|203.92|201.02|203.92|201.02|1
1652865360000|2022-05-18 09:16:00|203.91|201.01|203.9|201|203.91|201.01|203.9|201|2
1652865370000|2022-05-18 09:16:10|203.91|201.01|203.92|201.02|203.92|201.02|203.9|201|4
1652865380000|2022-05-18 09:16:20|203.91|201.01|203.84|200.94|203.91|201.01|203.84|200.94|7
1652865390000|2022-05-18 09:16:30|203.74|200.84|203.75|200.85|203.75|200.85|203.74|200.84|2
1652865410000|2022-05-18 09:16:50|203.72|200.82|203.49|200.59|203.72|200.82|203.49|200.59|12
1652865420000|2022-05-18 09:17:00|203.48|200.58|203.25|200.35|203.48|200.58|203.24|200.34|14
1652865430000|2022-05-18 09:17:10|203.26|200.36|203.21|200.31|203.26|200.36|203.21|200.31|8
1652865440000|2022-05-18 09:17:20|203.2|200.3|203.21|200.31|203.21|200.31|203.2|200.3|4
1652865450000|2022-05-18 09:17:30|203.19|200.29|203.02|200.12|203.19|200.29|203.01|200.11|9
1652865460000|2022-05-18 09:17:40|203.01|200.11|203.11|200.21|203.12|200.22|202.95|200.05|16
1652865470000|2022-05-18 09:17:50|203.12|200.22|202.96|200.06|203.12|200.22|202.96|200.06|14
1652865480000|2022-05-18 09:18:00|202.95|200.05|203.03|200.13|203.06|200.16|202.95|200.05|7
1652865490000|2022-05-18 09:18:10|203.05|200.15|202.95|200.05|203.14|200.24|202.95|200.05|20
1652865500000|2022-05-18 09:18:20|202.92|200.02|202.76|199.86|202.92|200.02|202.76|199.86|15
1652865510000|2022-05-18 09:18:30|202.78|199.88|202.81|199.91|202.93|200.03|202.74|199.84|23
1652865520000|2022-05-18 09:18:40|202.8|199.9|202.7|199.8|202.8|199.9|202.66|199.76|17
1652865530000|2022-05-18 09:18:50|202.69|199.79|202.68|199.78|202.69|199.79|202.67|199.77|4
1652865540000|2022-05-18 09:19:00|202.7|199.8|202.88|199.98|202.89|199.99|202.7|199.8|18
1652865550000|2022-05-18 09:19:10|202.86|199.96|202.68|199.78|202.87|199.97|202.68|199.78|15
1652865560000|2022-05-18 09:19:20|202.67|199.77|202.63|199.73|202.68|199.78|202.62|199.72|11
1652865570000|2022-05-18 09:19:30|202.64|199.74|202.74|199.84|202.77|199.87|202.64|199.74|13
1652865580000|2022-05-18 09:19:40|202.75|199.85|202.75|199.85|202.76|199.86|202.71|199.81|9
1652865590000|2022-05-18 09:19:50|202.73|199.83|202.71|199.81|202.73|199.83|202.63|199.73|11
1652865600000|2022-05-18 09:20:00|202.69|199.79|202.68|199.78|202.71|199.81|202.66|199.76|14
1652865610000|2022-05-18 09:20:10|202.69|199.79|202.65|199.75|202.71|199.81|202.63|199.73|12
1652865620000|2022-05-18 09:20:20|202.66|199.76|202.69|199.79|202.71|199.81|202.65|199.75|8
1652865630000|2022-05-18 09:20:30|202.68|199.78|202.66|199.76|202.69|199.79|202.66|199.76|6
1652865640000|2022-05-18 09:20:40|202.67|199.77|202.69|199.79|202.69|199.79|202.66|199.76|4
1652865650000|2022-05-18 09:20:50|202.68|199.78|202.79|199.89|202.79|199.89|202.64|199.74|16
1652865660000|2022-05-18 09:21:00|202.8|199.9|202.85|199.95|202.86|199.96|202.8|199.9|9
1652865670000|2022-05-18 09:21:10|202.83|199.93|202.71|199.81|202.83|199.93|202.71|199.81|10
1652865680000|2022-05-18 09:21:20|202.73|199.83|202.81|199.91|202.83|199.93|202.73|199.83|12
1652865690000|2022-05-18 09:21:30|202.8|199.9|202.73|199.83|202.8|199.9|202.72|199.82|8
1652865700000|2022-05-18 09:21:40|202.75|199.85|202.7|199.8|202.78|199.88|202.7|199.8|12
1652865710000|2022-05-18 09:21:50|202.67|199.77|202.66|199.76|202.73|199.83|202.65|199.75|13
1652865720000|2022-05-18 09:22:00|202.68|199.78|202.73|199.83|202.77|199.87|202.68|199.78|8
1652865730000|2022-05-18 09:22:10|202.72|199.82|202.68|199.78|202.72|199.82|202.66|199.76|9
1652865740000|2022-05-18 09:22:20|202.67|199.77|202.82|199.92|202.88|199.98|202.67|199.77|16
1652865750000|2022-05-18 09:22:30|202.81|199.91|202.65|199.75|202.81|199.91|202.65|199.75|9
1652865760000|2022-05-18 09:22:40|202.67|199.77|202.62|199.72|202.71|199.81|202.59|199.69|8
1652865770000|2022-05-18 09:22:50|202.61|199.71|202.6|199.7|202.61|199.71|202.59|199.69|6
1652865780000|2022-05-18 09:23:00|202.62|199.72|202.6|199.7|202.66|199.76|202.59|199.69|9
1652865790000|2022-05-18 09:23:10|202.61|199.71|202.64|199.74|202.65|199.75|202.6|199.7|8
1652865800000|2022-05-18 09:23:20|202.67|199.77|202.65|199.75|202.7|199.8|202.64|199.74|8
1652865810000|2022-05-18 09:23:30|202.66|199.76|202.65|199.75|202.67|199.77|202.65|199.75|5
1652865820000|2022-05-18 09:23:40|202.66|199.76|202.75|199.85|202.75|199.85|202.66|199.76|13
1652865830000|2022-05-18 09:23:50|202.77|199.87|202.76|199.86|202.78|199.88|202.74|199.84|10
1652865840000|2022-05-18 09:24:00|202.75|199.85|202.82|199.92|202.85|199.95|202.75|199.85|16
1652865850000|2022-05-18 09:24:10|202.83|199.93|202.79|199.89|202.87|199.97|202.79|199.89|9
1652865860000|2022-05-18 09:24:20|202.78|199.88|202.79|199.89|202.8|199.9|202.78|199.88|6
1652865870000|2022-05-18 09:24:30|202.8|199.9|202.81|199.91|202.81|199.91|202.8|199.9|4
1652865880000|2022-05-18 09:24:40|202.8|199.9|202.8|199.9|202.8|199.9|202.8|199.9|1
1652865890000|2022-05-18 09:24:50|202.81|199.91|202.86|199.96|202.86|199.96|202.81|199.91|6
1652865900000|2022-05-18 09:25:00|202.84|199.94|202.83|199.93|202.86|199.96|202.83|199.93|7
1652865910000|2022-05-18 09:25:10|202.84|199.94|202.97|200.07|202.98|200.08|202.84|199.94|16
1652865920000|2022-05-18 09:25:20|202.98|200.08|203.04|200.14|203.04|200.14|202.98|200.08|13
1652865930000|2022-05-18 09:25:30|203.05|200.15|203.18|200.28|203.21|200.31|203.05|200.15|18
1652865940000|2022-05-18 09:25:40|203.19|200.29|203.1|200.2|203.19|200.29|203.09|200.19|11
1652865950000|2022-05-18 09:25:50|203.09|200.19|203.09|200.19|203.11|200.21|203.09|200.19|4
1652865960000|2022-05-18 09:26:00|203.1|200.2|203.18|200.28|203.18|200.28|203.1|200.2|5
1652865970000|2022-05-18 09:26:10|203.2|200.3|203.27|200.37|203.27|200.37|203.19|200.29|9
1652865980000|2022-05-18 09:26:20|203.3|200.4|203.33|200.43|203.4|200.5|203.3|200.4|13
1652865990000|2022-05-18 09:26:30|203.32|200.42|203.35|200.45|203.36|200.46|203.32|200.42|5
1652866000000|2022-05-18 09:26:40|203.37|200.47|203.28|200.38|203.42|200.52|203.28|200.38|17
1652866010000|2022-05-18 09:26:50|203.27|200.37|203.15|200.25|203.27|200.37|203.11|200.21|11
1652866020000|2022-05-18 09:27:00|203.14|200.24|203.14|200.24|203.14|200.24|203.1|200.2|6
1652866030000|2022-05-18 09:27:10|203.13|200.23|203.28|200.38|203.28|200.38|203.12|200.22|16
1652866040000|2022-05-18 09:27:20|203.29|200.39|203.28|200.38|203.33|200.43|203.28|200.38|9
1652866050000|2022-05-18 09:27:30|203.29|200.39|203.38|200.48|203.38|200.48|203.29|200.39|11
1652866060000|2022-05-18 09:27:40|203.37|200.47|203.48|200.58|203.52|200.62|203.37|200.47|14
1652866070000|2022-05-18 09:27:50|203.49|200.59|203.5|200.6|203.54|200.64|203.48|200.58|13
1652866080000|2022-05-18 09:28:00|203.51|200.61|203.45|200.55|203.59|200.69|203.45|200.55|18
1652866090000|2022-05-18 09:28:10|203.44|200.54|203.4|200.5|203.44|200.54|203.38|200.48|11
1652866100000|2022-05-18 09:28:20|203.39|200.49|203.38|200.48|203.39|200.49|203.38|200.48|2
1652866110000|2022-05-18 09:28:30|203.37|200.47|203.24|200.34|203.37|200.47|203.24|200.34|7
1652866120000|2022-05-18 09:28:40|203.25|200.35|203.35|200.45|203.35|200.45|203.24|200.34|9
1652866130000|2022-05-18 09:28:50|203.34|200.44|203.27|200.37|203.34|200.44|203.27|200.37|8
1652866140000|2022-05-18 09:29:00|203.24|200.34|203.12|200.22|203.24|200.34|203.11|200.21|10
1652866150000|2022-05-18 09:29:10|203.11|200.21|203.07|200.17|203.11|200.21|203.07|200.17|4
1652866160000|2022-05-18 09:29:20|203.09|200.19|203.19|200.29|203.21|200.31|203.09|200.19|9
1652866170000|2022-05-18 09:29:30|203.18|200.28|203.29|200.39|203.29|200.39|203.18|200.28|13
1652866180000|2022-05-18 09:29:40|203.31|200.41|203.39|200.49|203.41|200.51|203.31|200.41|9
1652866190000|2022-05-18 09:29:50|203.36|200.46|203.35|200.45|203.4|200.5|203.35|200.45|10
1652866200000|2022-05-18 09:30:00|203.3|200.4|203.15|200.25|203.3|200.4|203.09|200.19|17
1652866210000|2022-05-18 09:30:10|203.14|200.24|203.07|200.17|203.14|200.24|203.07|200.17|16
1652866220000|2022-05-18 09:30:20|203.01|200.11|203|200.1|203.01|200.11|203|200.1|2
1652866230000|2022-05-18 09:30:30|202.97|200.07|202.93|200.03|202.97|200.07|202.91|200.01|6
1652866240000|2022-05-18 09:30:40|202.96|200.06|202.93|200.03|202.96|200.06|202.93|200.03|5
1652866250000|2022-05-18 09:30:50|202.92|200.02|203.15|200.25|203.17|200.27|202.92|200.02|11
1652866260000|2022-05-18 09:31:00|203.12|200.22|203.07|200.17|203.12|200.22|202.93|200.03|19
1652866270000|2022-05-18 09:31:10|203.06|200.16|203.15|200.25|203.15|200.25|203.05|200.15|10
1652866280000|2022-05-18 09:31:20|203.17|200.27|203.35|200.45|203.35|200.45|203.17|200.27|9
1652866290000|2022-05-18 09:31:30|203.29|200.39|203.35|200.45|203.41|200.51|203.29|200.39|16
1652866300000|2022-05-18 09:31:40|203.34|200.44|203.32|200.42|203.34|200.44|203.3|200.4|8
1652866310000|2022-05-18 09:31:50|203.34|200.44|203.39|200.49|203.39|200.49|203.32|200.42|9
1652866320000|2022-05-18 09:32:00|203.38|200.48|203.36|200.46|203.4|200.5|203.33|200.43|14
1652866330000|2022-05-18 09:32:10|203.37|200.47|203.57|200.67|203.57|200.67|203.37|200.47|14
1652866340000|2022-05-18 09:32:20|203.58|200.68|203.51|200.61|203.68|200.78|203.51|200.61|19
1652866350000|2022-05-18 09:32:30|203.53|200.63|203.54|200.64|203.55|200.65|203.51|200.61|7
1652866360000|2022-05-18 09:32:40|203.56|200.66|203.56|200.66|203.59|200.69|203.55|200.65|10
1652866370000|2022-05-18 09:32:50|203.58|200.68|203.57|200.67|203.58|200.68|203.56|200.66|7
1652866380000|2022-05-18 09:33:00|203.58|200.68|203.49|200.59|203.59|200.69|203.49|200.59|11
1652866390000|2022-05-18 09:33:10|203.42|200.52|203.4|200.5|203.42|200.52|203.38|200.48|9
1652866400000|2022-05-18 09:33:20|203.41|200.51|203.44|200.54|203.45|200.55|203.41|200.51|9
1652866410000|2022-05-18 09:33:30|203.46|200.56|203.26|200.36|203.46|200.56|203.26|200.36|22
1652866420000|2022-05-18 09:33:40|203.25|200.35|203.34|200.44|203.4|200.5|203.22|200.32|15
1652866430000|2022-05-18 09:33:50|203.35|200.45|203.44|200.54|203.49|200.59|203.33|200.43|16
1652866440000|2022-05-18 09:34:00|203.43|200.53|203.35|200.45|203.43|200.53|203.32|200.42|16
1652866450000|2022-05-18 09:34:10|203.37|200.47|203.43|200.53|203.43|200.53|203.37|200.47|3
1652866460000|2022-05-18 09:34:20|203.42|200.52|203.41|200.51|203.42|200.52|203.4|200.5|3
1652866470000|2022-05-18 09:34:30|203.4|200.5|203.36|200.46|203.4|200.5|203.36|200.46|9
1652866480000|2022-05-18 09:34:40|203.38|200.48|203.38|200.48|203.39|200.49|203.37|200.47|9
1652866490000|2022-05-18 09:34:50|203.39|200.49|203.38|200.48|203.39|200.49|203.38|200.48|6
1652866500000|2022-05-18 09:35:00|203.37|200.47|203.36|200.46|203.4|200.5|203.35|200.45|12
1652866510000|2022-05-18 09:35:10|203.37|200.47|203.48|200.58|203.48|200.58|203.37|200.47|6
1652866520000|2022-05-18 09:35:20|203.46|200.56|203.44|200.54|203.46|200.56|203.42|200.52|8
1652866530000|2022-05-18 09:35:30|203.42|200.52|203.31|200.41|203.42|200.52|203.31|200.41|11
1652866540000|2022-05-18 09:35:40|203.32|200.42|203.31|200.41|203.32|200.42|203.31|200.41|4
1652866550000|2022-05-18 09:35:50|203.32|200.42|203.31|200.41|203.32|200.42|203.3|200.4|4
1652866560000|2022-05-18 09:36:00|203.3|200.4|203.24|200.34|203.3|200.4|203.15|200.25|13
1652866570000|2022-05-18 09:36:10|203.23|200.33|203.21|200.31|203.23|200.33|203.21|200.31|3
1652866580000|2022-05-18 09:36:20|203.24|200.34|203.19|200.29|203.24|200.34|203.19|200.29|8
1652866590000|2022-05-18 09:36:30|203.18|200.28|203.25|200.35|203.25|200.35|203.15|200.25|12
1652866600000|2022-05-18 09:36:40|203.24|200.34|203.34|200.44|203.34|200.44|203.24|200.34|16
1652866610000|2022-05-18 09:36:50|203.36|200.46|203.34|200.44|203.39|200.49|203.32|200.42|10
1652866620000|2022-05-18 09:37:00|203.33|200.43|203.3|200.4|203.33|200.43|203.3|200.4|4
1652866630000|2022-05-18 09:37:10|203.29|200.39|203.21|200.31|203.29|200.39|203.18|200.28|11
1652866640000|2022-05-18 09:37:20|203.2|200.3|203.21|200.31|203.22|200.32|203.2|200.3|10
1652866650000|2022-05-18 09:37:30|203.2|200.3|203.2|200.3|203.21|200.31|203.2|200.3|3
1652866660000|2022-05-18 09:37:40|203.21|200.31|203.26|200.36|203.26|200.36|203.21|200.31|7
1652866670000|2022-05-18 09:37:50|203.27|200.37|203.29|200.39|203.29|200.39|203.25|200.35|4
1652866680000|2022-05-18 09:38:00|203.31|200.41|203.28|200.38|203.31|200.41|203.27|200.37|4
1652866690000|2022-05-18 09:38:10|203.27|200.37|203.25|200.35|203.27|200.37|203.24|200.34|5
1652866700000|2022-05-18 09:38:20|203.26|200.36|203.28|200.38|203.28|200.38|203.25|200.35|8
1652866710000|2022-05-18 09:38:30|203.27|200.37|203.27|200.37|203.28|200.38|203.24|200.34|8
1652866720000|2022-05-18 09:38:40|203.28|200.38|203.27|200.37|203.28|200.38|203.27|200.37|4
1652866730000|2022-05-18 09:38:50|203.28|200.38|203.21|200.31|203.28|200.38|203.2|200.3|7
1652866740000|2022-05-18 09:39:00|203.2|200.3|203.13|200.23|203.2|200.3|203.13|200.23|13
1652866750000|2022-05-18 09:39:10|203.12|200.22|203.12|200.22|203.16|200.26|203.12|200.22|10
1652866760000|2022-05-18 09:39:20|203.11|200.21|203.03|200.13|203.11|200.21|202.97|200.07|17
1652866770000|2022-05-18 09:39:30|203.02|200.12|202.99|200.09|203.02|200.12|202.99|200.09|13
1652866780000|2022-05-18 09:39:40|202.98|200.08|202.79|199.89|202.98|200.08|202.78|199.88|12
1652866790000|2022-05-18 09:39:50|202.8|199.9|202.74|199.84|202.82|199.92|202.73|199.83|14
1652866800000|2022-05-18 09:40:00|202.71|199.81|202.63|199.73|202.73|199.83|202.63|199.73|9
1652866810000|2022-05-18 09:40:10|202.62|199.72|202.66|199.76|202.66|199.76|202.59|199.69|12
1652866820000|2022-05-18 09:40:20|202.65|199.75|202.64|199.74|202.65|199.75|202.61|199.71|17
1652866830000|2022-05-18 09:40:30|202.68|199.78|202.76|199.86|202.81|199.91|202.67|199.77|20
1652866840000|2022-05-18 09:40:40|202.75|199.85|202.72|199.82|202.75|199.85|202.7|199.8|8
1652866850000|2022-05-18 09:40:50|202.71|199.81|202.65|199.75|202.72|199.82|202.65|199.75|10
1652866860000|2022-05-18 09:41:00|202.66|199.76|202.54|199.64|202.68|199.78|202.44|199.54|27
1652866870000|2022-05-18 09:41:10|202.53|199.63|202.6|199.7|202.6|199.7|202.53|199.63|8
1652866880000|2022-05-18 09:41:20|202.62|199.72|202.7|199.8|202.72|199.82|202.62|199.72|6
1652866890000|2022-05-18 09:41:30|202.72|199.82|202.7|199.8|202.73|199.83|202.64|199.74|14
1652866900000|2022-05-18 09:41:40|202.71|199.81|202.67|199.77|202.71|199.81|202.67|199.77|6
1652866910000|2022-05-18 09:41:50|202.68|199.78|202.7|199.8|202.7|199.8|202.67|199.77|10
1652866920000|2022-05-18 09:42:00|202.69|199.79|202.71|199.81|202.71|199.81|202.69|199.79|3
1652866930000|2022-05-18 09:42:10|202.7|199.8|202.68|199.78|202.71|199.81|202.66|199.76|9
1652866940000|2022-05-18 09:42:20|202.67|199.77|202.68|199.78|202.68|199.78|202.67|199.77|2
1652866950000|2022-05-18 09:42:30|202.67|199.77|202.71|199.81|202.71|199.81|202.67|199.77|9
1652866960000|2022-05-18 09:42:40|202.74|199.84|202.78|199.88|202.79|199.89|202.74|199.84|13
1652866970000|2022-05-18 09:42:50|202.77|199.87|202.69|199.79|202.77|199.87|202.67|199.77|12
1652866980000|2022-05-18 09:43:00|202.68|199.78|202.68|199.78|202.69|199.79|202.68|199.78|3
1652866990000|2022-05-18 09:43:10|202.69|199.79|202.8|199.9|202.81|199.91|202.69|199.79|11
1652867000000|2022-05-18 09:43:20|202.79|199.89|202.78|199.88|202.81|199.91|202.76|199.86|16
1652867010000|2022-05-18 09:43:30|202.8|199.9|202.85|199.95|202.87|199.97|202.79|199.89|13
1652867020000|2022-05-18 09:43:40|202.86|199.96|202.87|199.97|202.9|200|202.84|199.94|17
1652867030000|2022-05-18 09:43:50|202.89|199.99|203.14|200.24|203.14|200.24|202.89|199.99|16
1652867040000|2022-05-18 09:44:00|203.15|200.25|202.91|200.01|203.16|200.26|202.88|199.98|17
1652867050000|2022-05-18 09:44:10|202.92|200.02|202.95|200.05|202.97|200.07|202.92|200.02|18
1652867060000|2022-05-18 09:44:20|202.96|200.06|202.94|200.04|202.99|200.09|202.94|200.04|16
1652867070000|2022-05-18 09:44:30|202.93|200.03|202.8|199.9|202.93|200.03|202.78|199.88|10
1652867080000|2022-05-18 09:44:40|202.82|199.92|202.91|200.01|202.91|200.01|202.78|199.88|16
1652867090000|2022-05-18 09:44:50|202.9|200|202.97|200.07|202.97|200.07|202.86|199.96|12
1652867100000|2022-05-18 09:45:00|202.96|200.06|202.9|200|202.96|200.06|202.9|200|9
1652867110000|2022-05-18 09:45:10|202.89|199.99|202.82|199.92|202.89|199.99|202.82|199.92|12
1652867120000|2022-05-18 09:45:20|202.81|199.91|202.74|199.84|202.82|199.92|202.7|199.8|12
1652867130000|2022-05-18 09:45:30|202.75|199.85|202.91|200.01|202.91|200.01|202.75|199.85|6
1652867140000|2022-05-18 09:45:40|202.9|200|202.88|199.98|202.92|200.02|202.83|199.93|13
1652867150000|2022-05-18 09:45:50|202.89|199.99|202.86|199.96|202.91|200.01|202.83|199.93|9
1652867160000|2022-05-18 09:46:00|202.87|199.97|203.11|200.21|203.11|200.21|202.87|199.97|19
1652867170000|2022-05-18 09:46:10|203.13|200.23|203.19|200.29|203.21|200.31|203.1|200.2|21
1652867180000|2022-05-18 09:46:20|203.18|200.28|203.19|200.29|203.19|200.29|203.1|200.2|13
1652867190000|2022-05-18 09:46:30|203.2|200.3|203.3|200.4|203.3|200.4|203.2|200.3|15
1652867200000|2022-05-18 09:46:40|203.29|200.39|203.31|200.41|203.32|200.42|203.26|200.36|15
1652867210000|2022-05-18 09:46:50|203.32|200.42|203.38|200.48|203.39|200.49|203.32|200.42|7
1652867220000|2022-05-18 09:47:00|203.37|200.47|203.1|200.2|203.37|200.47|203.01|200.11|18
1652867230000|2022-05-18 09:47:10|203.09|200.19|203.06|200.16|203.1|200.2|203.03|200.13|19
1652867240000|2022-05-18 09:47:20|203.05|200.15|203.14|200.24|203.14|200.24|203.03|200.13|14
1652867250000|2022-05-18 09:47:30|203.15|200.25|203.23|200.33|203.23|200.33|203.13|200.23|12
1652867260000|2022-05-18 09:47:40|203.22|200.32|203.23|200.33|203.24|200.34|203.22|200.32|6
1652867270000|2022-05-18 09:47:50|203.24|200.34|203.22|200.32|203.24|200.34|203.2|200.3|17
1652867280000|2022-05-18 09:48:00|203.21|200.31|203.07|200.17|203.21|200.31|203.02|200.12|14
1652867290000|2022-05-18 09:48:10|203.09|200.19|203.12|200.22|203.15|200.25|203.06|200.16|13
1652867300000|2022-05-18 09:48:20|203.13|200.23|203.15|200.25|203.15|200.25|203.13|200.23|5
1652867310000|2022-05-18 09:48:30|203.14|200.24|203.11|200.21|203.15|200.25|203.11|200.21|10
1652867320000|2022-05-18 09:48:40|203.12|200.22|203.15|200.25|203.19|200.29|203.12|200.22|14
1652867330000|2022-05-18 09:48:50|203.17|200.27|203.12|200.22|203.18|200.28|203.12|200.22|11
1652867340000|2022-05-18 09:49:00|203.13|200.23|203.2|200.3|203.2|200.3|203.13|200.23|9
1652867350000|2022-05-18 09:49:10|203.21|200.31|203.17|200.27|203.24|200.34|203.17|200.27|8
1652867360000|2022-05-18 09:49:20|203.16|200.26|203.13|200.23|203.19|200.29|203.13|200.23|13
1652867370000|2022-05-18 09:49:30|203.1|200.2|203.05|200.15|203.1|200.2|203|200.1|9
1652867380000|2022-05-18 09:49:40|203.06|200.16|203.09|200.19|203.1|200.2|203.06|200.16|18
1652867390000|2022-05-18 09:49:50|203.08|200.18|203.19|200.29|203.2|200.3|203.08|200.18|19
1652867400000|2022-05-18 09:50:00|203.18|200.28|203.15|200.25|203.19|200.29|203.11|200.21|22
1652867410000|2022-05-18 09:50:10|203.14|200.24|202.93|200.03|203.14|200.24|202.93|200.03|17
1652867420000|2022-05-18 09:50:20|202.95|200.05|202.85|199.95|202.95|200.05|202.84|199.94|22
1652867430000|2022-05-18 09:50:30|202.84|199.94|202.78|199.88|202.84|199.94|202.77|199.87|10
1652867440000|2022-05-18 09:50:40|202.79|199.89|202.72|199.82|202.79|199.89|202.71|199.81|8
1652867450000|2022-05-18 09:50:50|202.71|199.81|202.62|199.72|202.71|199.81|202.62|199.72|7
1652867460000|2022-05-18 09:51:00|202.63|199.73|202.65|199.75|202.67|199.77|202.62|199.72|11
1652867470000|2022-05-18 09:51:10|202.64|199.74|202.68|199.78|202.69|199.79|202.64|199.74|7
1652867480000|2022-05-18 09:51:20|202.67|199.77|202.66|199.76|202.67|199.77|202.66|199.76|4
1652867490000|2022-05-18 09:51:30|202.65|199.75|202.64|199.74|202.65|199.75|202.64|199.74|2
1652867500000|2022-05-18 09:51:40|202.66|199.76|202.66|199.76|202.67|199.77|202.66|199.76|3
1652867520000|2022-05-18 09:52:00|202.68|199.78|202.85|199.95|202.86|199.96|202.67|199.77|12
1652867530000|2022-05-18 09:52:10|202.84|199.94|202.7|199.8|202.86|199.96|202.7|199.8|12
1652867540000|2022-05-18 09:52:20|202.69|199.79|202.7|199.8|202.72|199.82|202.69|199.79|5
1652867550000|2022-05-18 09:52:30|202.69|199.79|202.7|199.8|202.7|199.8|202.69|199.79|4
1652867560000|2022-05-18 09:52:40|202.69|199.79|202.71|199.81|202.72|199.82|202.69|199.79|6
1652867570000|2022-05-18 09:52:50|202.72|199.82|202.74|199.84|202.77|199.87|202.7|199.8|14
1652867580000|2022-05-18 09:53:00|202.73|199.83|202.72|199.82|202.76|199.86|202.72|199.82|8
1652867590000|2022-05-18 09:53:10|202.73|199.83|202.82|199.92|202.84|199.94|202.73|199.83|10
1652867600000|2022-05-18 09:53:20|202.87|199.97|202.85|199.95|202.87|199.97|202.84|199.94|11
1652867610000|2022-05-18 09:53:30|202.84|199.94|202.83|199.93|202.85|199.95|202.83|199.93|4
1652867620000|2022-05-18 09:53:40|202.82|199.92|202.83|199.93|202.83|199.93|202.82|199.92|4
1652867630000|2022-05-18 09:53:50|202.82|199.92|202.82|199.92|202.84|199.94|202.8|199.9|8
1652867640000|2022-05-18 09:54:00|202.84|199.94|202.82|199.92|202.84|199.94|202.81|199.91|5
1652867650000|2022-05-18 09:54:10|202.84|199.94|202.85|199.95|202.85|199.95|202.83|199.93|5
1652867660000|2022-05-18 09:54:20|202.84|199.94|202.82|199.92|202.84|199.94|202.82|199.92|5
1652867670000|2022-05-18 09:54:30|202.84|199.94|202.84|199.94|202.84|199.94|202.82|199.92|5
1652867680000|2022-05-18 09:54:40|202.83|199.93|202.81|199.91|202.83|199.93|202.8|199.9|7
1652867690000|2022-05-18 09:54:50|202.8|199.9|202.8|199.9|202.84|199.94|202.8|199.9|11
1652867700000|2022-05-18 09:55:00|202.81|199.91|202.69|199.79|202.81|199.91|202.69|199.79|10
1652867710000|2022-05-18 09:55:10|202.68|199.78|202.59|199.69|202.68|199.78|202.58|199.68|14
1652867720000|2022-05-18 09:55:20|202.58|199.68|202.52|199.62|202.58|199.68|202.5|199.6|13
1652867730000|2022-05-18 09:55:30|202.51|199.61|202.63|199.73|202.65|199.75|202.51|199.61|10
1652867740000|2022-05-18 09:55:40|202.62|199.72|202.6|199.7|202.64|199.74|202.6|199.7|10
1652867750000|2022-05-18 09:55:50|202.59|199.69|202.6|199.7|202.6|199.7|202.55|199.65|10
1652867760000|2022-05-18 09:56:00|202.59|199.69|202.57|199.67|202.6|199.7|202.57|199.67|5
1652867770000|2022-05-18 09:56:10|202.59|199.69|202.58|199.68|202.59|199.69|202.57|199.67|5
1652867780000|2022-05-18 09:56:20|202.57|199.67|202.56|199.66|202.57|199.67|202.56|199.66|2
1652867790000|2022-05-18 09:56:30|202.6|199.7|202.57|199.67|202.6|199.7|202.57|199.67|3
1652867800000|2022-05-18 09:56:40|202.56|199.66|202.57|199.67|202.62|199.72|202.55|199.65|9
1652867810000|2022-05-18 09:56:50|202.59|199.69|202.63|199.73|202.63|199.73|202.59|199.69|4
1652867820000|2022-05-18 09:57:00|202.62|199.72|202.62|199.72|202.62|199.72|202.62|199.72|1
1652867830000|2022-05-18 09:57:10|202.6|199.7|202.51|199.61|202.6|199.7|202.51|199.61|5
1652867840000|2022-05-18 09:57:20|202.53|199.63|202.51|199.61|202.53|199.63|202.51|199.61|3
1652867850000|2022-05-18 09:57:30|202.52|199.62|202.47|199.57|202.52|199.62|202.47|199.57|6
1652867860000|2022-05-18 09:57:40|202.48|199.58|202.47|199.57|202.48|199.58|202.47|199.57|2
1652867870000|2022-05-18 09:57:50|202.46|199.56|202.43|199.53|202.47|199.57|202.43|199.53|7
1652867900000|2022-05-18 09:58:20|202.49|199.59|202.55|199.65|202.55|199.65|202.49|199.59|7
1652867910000|2022-05-18 09:58:30|202.57|199.67|202.49|199.59|202.57|199.67|202.46|199.56|14
1652867920000|2022-05-18 09:58:40|202.47|199.57|202.42|199.52|202.49|199.59|202.42|199.52|7
1652867930000|2022-05-18 09:58:50|202.43|199.53|202.47|199.57|202.49|199.59|202.43|199.53|10
1652867940000|2022-05-18 09:59:00|202.49|199.59|202.53|199.63|202.55|199.65|202.44|199.54|17
1652867950000|2022-05-18 09:59:10|202.52|199.62|202.51|199.61|202.54|199.64|202.51|199.61|6
1652867960000|2022-05-18 09:59:20|202.52|199.62|202.58|199.68|202.6|199.7|202.52|199.62|18
1652867970000|2022-05-18 09:59:30|202.59|199.69|202.73|199.83|202.76|199.86|202.57|199.67|15
1652867980000|2022-05-18 09:59:40|202.74|199.84|202.75|199.85|202.77|199.87|202.7|199.8|19
1652867990000|2022-05-18 09:59:50|202.74|199.84|202.68|199.78|202.74|199.84|202.68|199.78|6
1652868000000|2022-05-18 10:00:00|202.71|199.81|202.66|199.76|202.71|199.81|202.66|199.76|7
1652868010000|2022-05-18 10:00:10|202.65|199.75|202.6|199.7|202.65|199.75|202.6|199.7|6
1652868020000|2022-05-18 10:00:20|202.59|199.69|202.63|199.73|202.63|199.73|202.59|199.69|9
1652868030000|2022-05-18 10:00:30|202.62|199.72|202.62|199.72|202.62|199.72|202.62|199.72|1
1652868040000|2022-05-18 10:00:40|202.63|199.73|202.68|199.78|202.78|199.88|202.63|199.73|12
1652868050000|2022-05-18 10:00:50|202.69|199.79|202.7|199.8|202.7|199.8|202.69|199.79|2
1652868060000|2022-05-18 10:01:00|202.69|199.79|202.64|199.74|202.69|199.79|202.64|199.74|7
1652868070000|2022-05-18 10:01:10|202.62|199.72|202.6|199.7|202.62|199.72|202.54|199.64|9
1652868080000|2022-05-18 10:01:20|202.59|199.69|202.6|199.7|202.66|199.76|202.59|199.69|15
1652868090000|2022-05-18 10:01:30|202.62|199.72|202.66|199.76|202.67|199.77|202.62|199.72|8
1652868100000|2022-05-18 10:01:40|202.65|199.75|202.67|199.77|202.68|199.78|202.65|199.75|13
1652868110000|2022-05-18 10:01:50|202.68|199.78|202.71|199.81|202.75|199.85|202.68|199.78|14
1652868120000|2022-05-18 10:02:00|202.72|199.82|202.7|199.8|202.74|199.84|202.7|199.8|8
1652868130000|2022-05-18 10:02:10|202.69|199.79|202.74|199.84|202.74|199.84|202.67|199.77|13
1652868140000|2022-05-18 10:02:20|202.76|199.86|202.68|199.78|202.76|199.86|202.67|199.77|13
1652868150000|2022-05-18 10:02:30|202.69|199.79|202.72|199.82|202.73|199.83|202.69|199.79|5
1652868160000|2022-05-18 10:02:40|202.73|199.83|202.95|200.05|202.95|200.05|202.73|199.83|14
1652868170000|2022-05-18 10:02:50|202.9|200|203.09|200.19|203.1|200.2|202.88|199.98|14
1652868180000|2022-05-18 10:03:00|203.08|200.18|203.08|200.18|203.13|200.23|203.05|200.15|16
1652868190000|2022-05-18 10:03:10|203.07|200.17|203.08|200.18|203.09|200.19|203.04|200.14|11
1652868200000|2022-05-18 10:03:20|203.09|200.19|203.05|200.15|203.13|200.23|203.04|200.14|16
1652868210000|2022-05-18 10:03:30|203.04|200.14|203.05|200.15|203.07|200.17|203.04|200.14|9
1652868220000|2022-05-18 10:03:40|203.06|200.16|203.08|200.18|203.1|200.2|203.06|200.16|10
1652868230000|2022-05-18 10:03:50|203.09|200.19|203.06|200.16|203.09|200.19|203.05|200.15|7
1652868240000|2022-05-18 10:04:00|203.07|200.17|203.03|200.13|203.07|200.17|203.03|200.13|7
1652868250000|2022-05-18 10:04:10|203.04|200.14|203.07|200.17|203.07|200.17|203.04|200.14|4
1652868260000|2022-05-18 10:04:20|203.08|200.18|203.05|200.15|203.08|200.18|203.05|200.15|9
1652868270000|2022-05-18 10:04:30|203.06|200.16|203.16|200.26|203.21|200.31|203.06|200.16|14
1652868280000|2022-05-18 10:04:40|203.19|200.29|203.2|200.3|203.21|200.31|203.12|200.22|17
1652868290000|2022-05-18 10:04:50|203.18|200.28|203.24|200.34|203.26|200.36|203.17|200.27|19
1652868300000|2022-05-18 10:05:00|203.25|200.35|203.14|200.24|203.25|200.35|203.14|200.24|12
1652868310000|2022-05-18 10:05:10|203.15|200.25|203.21|200.31|203.21|200.31|203.15|200.25|12
1652868320000|2022-05-18 10:05:20|203.2|200.3|203.15|200.25|203.2|200.3|203.15|200.25|8
1652868330000|2022-05-18 10:05:30|203.16|200.26|203.19|200.29|203.25|200.35|203.09|200.19|17
1652868340000|2022-05-18 10:05:40|203.16|200.26|203.13|200.23|203.16|200.26|203.13|200.23|9
1652868350000|2022-05-18 10:05:50|203.14|200.24|203.12|200.22|203.14|200.24|203.1|200.2|10
1652868360000|2022-05-18 10:06:00|203.13|200.23|203.12|200.22|203.13|200.23|203.09|200.19|6
1652868370000|2022-05-18 10:06:10|203.11|200.21|203.08|200.18|203.11|200.21|203.08|200.18|5
1652868380000|2022-05-18 10:06:20|203.05|200.15|203.05|200.15|203.09|200.19|203.05|200.15|9
1652868390000|2022-05-18 10:06:30|203.06|200.16|202.97|200.07|203.06|200.16|202.97|200.07|11
1652868400000|2022-05-18 10:06:40|202.96|200.06|203|200.1|203.02|200.12|202.95|200.05|8
1652868410000|2022-05-18 10:06:50|203.02|200.12|203|200.1|203.02|200.12|202.99|200.09|6
1652868420000|2022-05-18 10:07:00|202.99|200.09|202.96|200.06|203|200.1|202.96|200.06|8
1652868430000|2022-05-18 10:07:10|202.97|200.07|203.07|200.17|203.11|200.21|202.97|200.07|11
1652868440000|2022-05-18 10:07:20|203.08|200.18|203.16|200.26|203.16|200.26|203.08|200.18|7
1652868450000|2022-05-18 10:07:30|203.14|200.24|203.11|200.21|203.14|200.24|203.07|200.17|10
1652868460000|2022-05-18 10:07:40|203.12|200.22|203.12|200.22|203.12|200.22|203.09|200.19|5
1652868470000|2022-05-18 10:07:50|203.09|200.19|203.09|200.19|203.1|200.2|203.08|200.18|6
1652868480000|2022-05-18 10:08:00|203.1|200.2|203.09|200.19|203.1|200.2|203.09|200.19|4
1652868490000|2022-05-18 10:08:10|203.1|200.2|203.09|200.19|203.1|200.2|203.09|200.19|2
1652868500000|2022-05-18 10:08:20|203.11|200.21|203.16|200.26|203.16|200.26|203.11|200.21|4
1652868510000|2022-05-18 10:08:30|203.17|200.27|203.19|200.29|203.19|200.29|203.17|200.27|3
1652868520000|2022-05-18 10:08:40|203.21|200.31|203.18|200.28|203.22|200.32|203.18|200.28|12
1652868530000|2022-05-18 10:08:50|203.16|200.26|203.17|200.27|203.18|200.28|203.16|200.26|6
1652868540000|2022-05-18 10:09:00|203.18|200.28|203.17|200.27|203.18|200.28|203.14|200.24|12
1652868550000|2022-05-18 10:09:10|203.14|200.24|203.16|200.26|203.22|200.32|203.14|200.24|10
1652868560000|2022-05-18 10:09:20|203.18|200.28|203.16|200.26|203.19|200.29|203.16|200.26|5
1652868570000|2022-05-18 10:09:30|203.17|200.27|203.14|200.24|203.17|200.27|203.13|200.23|7
1652868580000|2022-05-18 10:09:40|203.12|200.22|203.08|200.18|203.12|200.22|203.08|200.18|5
1652868590000|2022-05-18 10:09:50|203.09|200.19|203|200.1|203.09|200.19|203|200.1|5
1652868600000|2022-05-18 10:10:00|203.01|200.11|203.11|200.21|203.13|200.23|203.01|200.11|15
1652868620000|2022-05-18 10:10:20|203.1|200.2|203.02|200.12|203.1|200.2|202.97|200.07|17
1652868630000|2022-05-18 10:10:30|203.03|200.13|203.05|200.15|203.16|200.26|203.03|200.13|15
1652868640000|2022-05-18 10:10:40|203.06|200.16|203.16|200.26|203.16|200.26|203.06|200.16|10
1652868650000|2022-05-18 10:10:50|203.15|200.25|203.07|200.17|203.16|200.26|203.07|200.17|11
1652868660000|2022-05-18 10:11:00|203.08|200.18|203.09|200.19|203.1|200.2|203.07|200.17|7
1652868670000|2022-05-18 10:11:10|203.07|200.17|203.19|200.29|203.21|200.31|203.07|200.17|14
1652868680000|2022-05-18 10:11:20|203.2|200.3|203.2|200.3|203.21|200.31|203.19|200.29|9
1652868690000|2022-05-18 10:11:30|203.21|200.31|203.22|200.32|203.22|200.32|203.19|200.29|6
1652868700000|2022-05-18 10:11:40|203.23|200.33|203.27|200.37|203.29|200.39|203.23|200.33|7
1652868720000|2022-05-18 10:12:00|203.28|200.38|203.29|200.39|203.29|200.39|203.28|200.38|2
1652868730000|2022-05-18 10:12:10|203.27|200.37|203.27|200.37|203.27|200.37|203.26|200.36|3
1652868740000|2022-05-18 10:12:20|203.26|200.36|203.12|200.22|203.26|200.36|203.09|200.19|17
1652868750000|2022-05-18 10:12:30|203.13|200.23|203.14|200.24|203.14|200.24|203.13|200.23|4
1652868760000|2022-05-18 10:12:40|203.17|200.27|203.18|200.28|203.18|200.28|203.17|200.27|2
1652868770000|2022-05-18 10:12:50|203.19|200.29|203.27|200.37|203.27|200.37|203.19|200.29|6
1652868780000|2022-05-18 10:13:00|203.28|200.38|203.31|200.41|203.33|200.43|203.28|200.38|5
1652868790000|2022-05-18 10:13:10|203.3|200.4|203.25|200.35|203.32|200.42|203.24|200.34|11
1652868800000|2022-05-18 10:13:20|203.27|200.37|203.31|200.41|203.31|200.41|203.23|200.33|15
1652868810000|2022-05-18 10:13:30|203.3|200.4|203.29|200.39|203.3|200.4|203.29|200.39|2
1652868820000|2022-05-18 10:13:40|203.28|200.38|203.25|200.35|203.28|200.38|203.21|200.31|8
1652868830000|2022-05-18 10:13:50|203.24|200.34|203.25|200.35|203.25|200.35|203.24|200.34|2
1652868840000|2022-05-18 10:14:00|203.26|200.36|203.28|200.38|203.28|200.38|203.26|200.36|3
1652868870000|2022-05-18 10:14:30|203.29|200.39|203.3|200.4|203.3|200.4|203.29|200.39|2
1652868880000|2022-05-18 10:14:40|203.32|200.42|203.35|200.45|203.35|200.45|203.32|200.42|3
1652868890000|2022-05-18 10:14:50|203.34|200.44|203.37|200.47|203.37|200.47|203.33|200.43|9
1652868900000|2022-05-18 10:15:00|203.36|200.46|203.39|200.49|203.39|200.49|203.36|200.46|8
1652868910000|2022-05-18 10:15:10|203.4|200.5|203.38|200.48|203.43|200.53|203.37|200.47|5
1652868920000|2022-05-18 10:15:20|203.39|200.49|203.47|200.57|203.47|200.57|203.39|200.49|9
1652868930000|2022-05-18 10:15:30|203.46|200.56|203.47|200.57|203.48|200.58|203.46|200.56|8
1652868940000|2022-05-18 10:15:40|203.48|200.58|203.47|200.57|203.48|200.58|203.45|200.55|12
1652868950000|2022-05-18 10:15:50|203.46|200.56|203.39|200.49|203.46|200.56|203.39|200.49|8
1652868960000|2022-05-18 10:16:00|203.4|200.5|203.4|200.5|203.4|200.5|203.4|200.5|1
1652868970000|2022-05-18 10:16:10|203.42|200.52|203.42|200.52|203.43|200.53|203.39|200.49|11
1652868980000|2022-05-18 10:16:20|203.43|200.53|203.4|200.5|203.43|200.53|203.4|200.5|10
1652868990000|2022-05-18 10:16:30|203.41|200.51|203.3|200.4|203.41|200.51|203.29|200.39|16
1652869000000|2022-05-18 10:16:40|203.29|200.39|203.25|200.35|203.29|200.39|203.24|200.34|7
1652869010000|2022-05-18 10:16:50|203.26|200.36|203.26|200.36|203.26|200.36|203.26|200.36|1
1652869020000|2022-05-18 10:17:00|203.27|200.37|203.02|200.12|203.29|200.39|203.02|200.12|16
1652869030000|2022-05-18 10:17:10|203.01|200.11|203.01|200.11|203.02|200.12|202.99|200.09|6
1652869040000|2022-05-18 10:17:20|203.02|200.12|203.08|200.18|203.08|200.18|203.01|200.11|10
1652869050000|2022-05-18 10:17:30|203.09|200.19|203.01|200.11|203.1|200.2|203.01|200.11|10
1652869060000|2022-05-18 10:17:40|203.02|200.12|203.06|200.16|203.06|200.16|203.01|200.11|12
1652869070000|2022-05-18 10:17:50|203.07|200.17|203.03|200.13|203.07|200.17|203.03|200.13|4
1652869080000|2022-05-18 10:18:00|203.01|200.11|203.27|200.37|203.27|200.37|203.01|200.11|18
1652869090000|2022-05-18 10:18:10|203.28|200.38|203.29|200.39|203.32|200.42|203.28|200.38|10
1652869100000|2022-05-18 10:18:20|203.3|200.4|203.31|200.41|203.32|200.42|203.3|200.4|4
1652869110000|2022-05-18 10:18:30|203.29|200.39|203.26|200.36|203.29|200.39|203.25|200.35|7
1652869120000|2022-05-18 10:18:40|203.3|200.4|203.15|200.25|203.33|200.43|203.15|200.25|13
1652869130000|2022-05-18 10:18:50|203.16|200.26|203.17|200.27|203.17|200.27|203.16|200.26|4
1652869140000|2022-05-18 10:19:00|203.16|200.26|203.15|200.25|203.16|200.26|203.15|200.25|2
1652869150000|2022-05-18 10:19:10|203.13|200.23|203.14|200.24|203.14|200.24|203.13|200.23|2
1652869160000|2022-05-18 10:19:20|203.15|200.25|203.18|200.28|203.19|200.29|203.15|200.25|7
1652869170000|2022-05-18 10:19:30|203.17|200.27|203.1|200.2|203.17|200.27|203.09|200.19|5
1652869180000|2022-05-18 10:19:40|203.09|200.19|203.15|200.25|203.16|200.26|203.09|200.19|8
1652869190000|2022-05-18 10:19:50|203.17|200.27|203.19|200.29|203.19|200.29|203.17|200.27|3
1652869200000|2022-05-18 10:20:00|203.16|200.26|203.17|200.27|203.17|200.27|203.16|200.26|2
1652869210000|2022-05-18 10:20:10|203.16|200.26|203.17|200.27|203.17|200.27|203.16|200.26|2
1652869220000|2022-05-18 10:20:20|203.16|200.26|203.14|200.24|203.16|200.26|203.14|200.24|5
1652869230000|2022-05-18 10:20:30|203.15|200.25|203.18|200.28|203.18|200.28|203.14|200.24|5
1652869240000|2022-05-18 10:20:40|203.17|200.27|203.1|200.2|203.17|200.27|203.1|200.2|4
1652869250000|2022-05-18 10:20:50|203.12|200.22|203.16|200.26|203.16|200.26|203.07|200.17|9
1652869260000|2022-05-18 10:21:00|203.14|200.24|203.11|200.21|203.14|200.24|203.11|200.21|6
1652869270000|2022-05-18 10:21:10|203.1|200.2|203.09|200.19|203.1|200.2|203.06|200.16|4
1652869280000|2022-05-18 10:21:20|203.14|200.24|203.09|200.19|203.15|200.25|203.07|200.17|11
1652869290000|2022-05-18 10:21:30|203.11|200.21|203.17|200.27|203.18|200.28|203.11|200.21|8
1652869300000|2022-05-18 10:21:40|203.18|200.28|203.21|200.31|203.21|200.31|203.16|200.26|9
1652869320000|2022-05-18 10:22:00|203.2|200.3|203.18|200.28|203.2|200.3|203.15|200.25|7
1652869330000|2022-05-18 10:22:10|203.16|200.26|203.16|200.26|203.16|200.26|203.16|200.26|1
1652869340000|2022-05-18 10:22:20|203.15|200.25|203.14|200.24|203.15|200.25|203.13|200.23|4
1652869350000|2022-05-18 10:22:30|203.15|200.25|203.26|200.36|203.26|200.36|203.15|200.25|13
1652869360000|2022-05-18 10:22:40|203.27|200.37|203.25|200.35|203.27|200.37|203.24|200.34|8
1652869370000|2022-05-18 10:22:50|203.24|200.34|203.21|200.31|203.25|200.35|203.2|200.3|5
1652869380000|2022-05-18 10:23:00|203.2|200.3|203.17|200.27|203.2|200.3|203.17|200.27|9
1652869390000|2022-05-18 10:23:10|203.18|200.28|203.15|200.25|203.18|200.28|203.15|200.25|6
1652869400000|2022-05-18 10:23:20|203.16|200.26|203.16|200.26|203.16|200.26|203.16|200.26|1
1652869410000|2022-05-18 10:23:30|203.17|200.27|203.14|200.24|203.18|200.28|203.14|200.24|8
1652869420000|2022-05-18 10:23:40|203.15|200.25|203.15|200.25|203.18|200.28|203.13|200.23|13
1652869430000|2022-05-18 10:23:50|203.14|200.24|203.18|200.28|203.18|200.28|203.13|200.23|7
1652869440000|2022-05-18 10:24:00|203.19|200.29|203.25|200.35|203.26|200.36|203.19|200.29|7
1652869450000|2022-05-18 10:24:10|203.23|200.33|203.27|200.37|203.27|200.37|203.22|200.32|5
1652869460000|2022-05-18 10:24:20|203.26|200.36|203.25|200.35|203.26|200.36|203.25|200.35|2
1652869470000|2022-05-18 10:24:30|203.26|200.36|203.25|200.35|203.26|200.36|203.25|200.35|2
1652869480000|2022-05-18 10:24:40|203.27|200.37|203.26|200.36|203.28|200.38|203.26|200.36|3
1652869500000|2022-05-18 10:25:00|203.36|200.46|203.36|200.46|203.37|200.47|203.36|200.46|5
1652869510000|2022-05-18 10:25:10|203.37|200.47|203.45|200.55|203.46|200.56|203.37|200.47|7
1652869520000|2022-05-18 10:25:20|203.47|200.57|203.49|200.59|203.49|200.59|203.47|200.57|3
1652869530000|2022-05-18 10:25:30|203.51|200.61|203.52|200.62|203.52|200.62|203.49|200.59|5
1652869540000|2022-05-18 10:25:40|203.53|200.63|203.5|200.6|203.53|200.63|203.5|200.6|4
1652869550000|2022-05-18 10:25:50|203.48|200.58|203.48|200.58|203.49|200.59|203.48|200.58|3
1652869560000|2022-05-18 10:26:00|203.47|200.57|203.42|200.52|203.47|200.57|203.42|200.52|3
1652869570000|2022-05-18 10:26:10|203.43|200.53|203.44|200.54|203.49|200.59|203.41|200.51|13
1652869580000|2022-05-18 10:26:20|203.43|200.53|203.44|200.54|203.44|200.54|203.39|200.49|9
1652869590000|2022-05-18 10:26:30|203.43|200.53|203.27|200.37|203.43|200.53|203.26|200.36|8
1652869600000|2022-05-18 10:26:40|203.26|200.36|203.21|200.31|203.26|200.36|203.21|200.31|7
1652869610000|2022-05-18 10:26:50|203.19|200.29|203.21|200.31|203.22|200.32|203.19|200.29|8
1652869620000|2022-05-18 10:27:00|203.22|200.32|203.33|200.43|203.33|200.43|203.22|200.32|6
1652869630000|2022-05-18 10:27:10|203.34|200.44|203.33|200.43|203.34|200.44|203.32|200.42|6
1652869640000|2022-05-18 10:27:20|203.32|200.42|203.35|200.45|203.36|200.46|203.32|200.42|8
1652869650000|2022-05-18 10:27:30|203.36|200.46|203.36|200.46|203.36|200.46|203.34|200.44|4
1652869670000|2022-05-18 10:27:50|203.37|200.47|203.37|200.47|203.37|200.47|203.37|200.47|1
1652869680000|2022-05-18 10:28:00|203.36|200.46|203.38|200.48|203.38|200.48|203.35|200.45|5
1652869690000|2022-05-18 10:28:10|203.39|200.49|203.48|200.58|203.48|200.58|203.38|200.48|7
1652869700000|2022-05-18 10:28:20|203.52|200.62|203.54|200.64|203.54|200.64|203.52|200.62|3
1652869710000|2022-05-18 10:28:30|203.67|200.77|203.85|200.95|203.88|200.98|203.67|200.77|28
1652869720000|2022-05-18 10:28:40|203.86|200.96|203.88|200.98|203.89|200.99|203.86|200.96|7
1652869730000|2022-05-18 10:28:50|203.89|200.99|203.94|201.04|203.96|201.06|203.89|200.99|15
1652869740000|2022-05-18 10:29:00|203.95|201.05|203.92|201.02|203.95|201.05|203.91|201.01|14
1652869750000|2022-05-18 10:29:10|203.93|201.03|203.87|200.97|203.99|201.09|203.87|200.97|17
1652869760000|2022-05-18 10:29:20|203.88|200.98|203.97|201.07|203.99|201.09|203.88|200.98|17
1652869770000|2022-05-18 10:29:30|203.99|201.09|204.08|201.18|204.12|201.22|203.99|201.09|17
1652869780000|2022-05-18 10:29:40|204.03|201.13|204.06|201.16|204.11|201.21|204.03|201.13|12
1652869790000|2022-05-18 10:29:50|203.94|201.04|204.02|201.12|204.03|201.13|203.92|201.02|11
1652869800000|2022-05-18 10:30:00|204.01|201.11|204.07|201.17|204.13|201.23|204|201.1|14
1652869810000|2022-05-18 10:30:10|204.08|201.18|204.06|201.16|204.09|201.19|204|201.1|12
1652869820000|2022-05-18 10:30:20|204.04|201.14|204.09|201.19|204.1|201.2|204.04|201.14|8
1652869830000|2022-05-18 10:30:30|204.07|201.17|204.02|201.12|204.07|201.17|204.02|201.12|10
1652869840000|2022-05-18 10:30:40|203.97|201.07|203.94|201.04|203.97|201.07|203.9|201|10
1652869850000|2022-05-18 10:30:50|203.95|201.05|203.99|201.09|204|201.1|203.95|201.05|9
1652869860000|2022-05-18 10:31:00|203.98|201.08|203.99|201.09|204.01|201.11|203.97|201.07|10
1652869870000|2022-05-18 10:31:10|203.94|201.04|203.9|201|203.94|201.04|203.89|200.99|6
1652869880000|2022-05-18 10:31:20|203.91|201.01|203.92|201.02|203.92|201.02|203.91|201.01|2
1652869890000|2022-05-18 10:31:30|203.91|201.01|203.84|200.94|203.91|201.01|203.83|200.93|9
1652869900000|2022-05-18 10:31:40|203.83|200.93|203.78|200.88|203.83|200.93|203.78|200.88|3
1652869910000|2022-05-18 10:31:50|203.77|200.87|203.79|200.89|203.79|200.89|203.77|200.87|3
1652869920000|2022-05-18 10:32:00|203.78|200.88|203.79|200.89|203.79|200.89|203.78|200.88|2
1652869930000|2022-05-18 10:32:10|203.8|200.9|203.84|200.94|203.84|200.94|203.79|200.89|5
1652869940000|2022-05-18 10:32:20|203.83|200.93|203.78|200.88|203.83|200.93|203.78|200.88|4
1652869950000|2022-05-18 10:32:30|203.74|200.84|203.75|200.85|203.75|200.85|203.73|200.83|4
1652869960000|2022-05-18 10:32:40|203.76|200.86|203.76|200.86|203.76|200.86|203.75|200.85|5
1652869970000|2022-05-18 10:32:50|203.77|200.87|203.76|200.86|203.78|200.88|203.76|200.86|3
1652869980000|2022-05-18 10:33:00|203.78|200.88|203.82|200.92|203.85|200.95|203.78|200.88|9
1652869990000|2022-05-18 10:33:10|203.81|200.91|203.77|200.87|203.81|200.91|203.77|200.87|4
1652870000000|2022-05-18 10:33:20|203.75|200.85|203.74|200.84|203.75|200.85|203.74|200.84|2
1652870010000|2022-05-18 10:33:30|203.73|200.83|203.54|200.64|203.73|200.83|203.54|200.64|7
1652870020000|2022-05-18 10:33:40|203.53|200.63|203.52|200.62|203.53|200.63|203.5|200.6|6
1652870030000|2022-05-18 10:33:50|203.51|200.61|203.49|200.59|203.51|200.61|203.49|200.59|5
1652870040000|2022-05-18 10:34:00|203.48|200.58|203.51|200.61|203.51|200.61|203.47|200.57|6
1652870050000|2022-05-18 10:34:10|203.5|200.6|203.48|200.58|203.5|200.6|203.48|200.58|3
1652870060000|2022-05-18 10:34:20|203.49|200.59|203.52|200.62|203.52|200.62|203.49|200.59|4
1652870070000|2022-05-18 10:34:30|203.56|200.66|203.48|200.58|203.56|200.66|203.48|200.58|11
1652870080000|2022-05-18 10:34:40|203.49|200.59|203.5|200.6|203.53|200.63|203.49|200.59|6
1652870090000|2022-05-18 10:34:50|203.49|200.59|203.49|200.59|203.49|200.59|203.49|200.59|1
1652870100000|2022-05-18 10:35:00|203.46|200.56|203.44|200.54|203.46|200.56|203.41|200.51|3
1652870110000|2022-05-18 10:35:10|203.43|200.53|203.36|200.46|203.43|200.53|203.33|200.43|7
1652870120000|2022-05-18 10:35:20|203.35|200.45|203.33|200.43|203.35|200.45|203.31|200.41|4
1652870130000|2022-05-18 10:35:30|203.3|200.4|203.25|200.35|203.31|200.41|203.24|200.34|6
1652870140000|2022-05-18 10:35:40|203.26|200.36|203.16|200.26|203.26|200.36|203.16|200.26|8
1652870150000|2022-05-18 10:35:50|203.15|200.25|203.18|200.28|203.19|200.29|203.14|200.24|12
1652870160000|2022-05-18 10:36:00|203.19|200.29|203.32|200.42|203.43|200.53|203.19|200.29|20
1652870170000|2022-05-18 10:36:10|203.31|200.41|203.23|200.33|203.31|200.41|203.17|200.27|13
1652870190000|2022-05-18 10:36:30|203.25|200.35|203.33|200.43|203.36|200.46|203.25|200.35|7
1652870200000|2022-05-18 10:36:40|203.34|200.44|203.33|200.43|203.37|200.47|203.33|200.43|8
1652870210000|2022-05-18 10:36:50|203.32|200.42|203.29|200.39|203.32|200.42|203.28|200.38|6
1652870220000|2022-05-18 10:37:00|203.31|200.41|203.32|200.42|203.33|200.43|203.31|200.41|3
1652870240000|2022-05-18 10:37:20|203.33|200.43|203.33|200.43|203.33|200.43|203.33|200.43|1
1652870250000|2022-05-18 10:37:30|203.35|200.45|203.34|200.44|203.35|200.45|203.34|200.44|2
1652870260000|2022-05-18 10:37:40|203.32|200.42|203.32|200.42|203.35|200.45|203.32|200.42|6
1652870270000|2022-05-18 10:37:50|203.31|200.41|203.32|200.42|203.32|200.42|203.31|200.41|2
1652870280000|2022-05-18 10:38:00|203.25|200.35|203.31|200.41|203.32|200.42|203.23|200.33|12
1652870290000|2022-05-18 10:38:10|203.3|200.4|203.31|200.41|203.31|200.41|203.3|200.4|2
1652870300000|2022-05-18 10:38:20|203.3|200.4|203.25|200.35|203.31|200.41|203.24|200.34|10
1652870310000|2022-05-18 10:38:30|203.26|200.36|203.3|200.4|203.3|200.4|203.26|200.36|5
1652870320000|2022-05-18 10:38:40|203.31|200.41|203.32|200.42|203.32|200.42|203.31|200.41|2
1652870330000|2022-05-18 10:38:50|203.35|200.45|203.33|200.43|203.35|200.45|203.33|200.43|4
1652870340000|2022-05-18 10:39:00|203.31|200.41|203.38|200.48|203.38|200.48|203.29|200.39|7
1652870350000|2022-05-18 10:39:10|203.37|200.47|203.36|200.46|203.38|200.48|203.35|200.45|5
1652870360000|2022-05-18 10:39:20|203.35|200.45|203.35|200.45|203.36|200.46|203.35|200.45|3
1652870370000|2022-05-18 10:39:30|203.36|200.46|203.43|200.53|203.43|200.53|203.36|200.46|8
1652870380000|2022-05-18 10:39:40|203.53|200.63|203.7|200.8|203.73|200.83|203.53|200.63|14
1652870390000|2022-05-18 10:39:50|203.69|200.79|203.7|200.8|203.72|200.82|203.68|200.78|10
1652870400000|2022-05-18 10:40:00|203.69|200.79|203.67|200.77|203.7|200.8|203.67|200.77|4
1652870410000|2022-05-18 10:40:10|203.66|200.76|203.57|200.67|203.69|200.79|203.55|200.65|9
1652870420000|2022-05-18 10:40:20|203.52|200.62|203.52|200.62|203.54|200.64|203.52|200.62|4
1652870430000|2022-05-18 10:40:30|203.53|200.63|203.52|200.62|203.54|200.64|203.52|200.62|4
1652870440000|2022-05-18 10:40:40|203.53|200.63|203.53|200.63|203.54|200.64|203.53|200.63|5
1652870450000|2022-05-18 10:40:50|203.52|200.62|203.52|200.62|203.52|200.62|203.52|200.62|1
1652870460000|2022-05-18 10:41:00|203.53|200.63|203.51|200.61|203.53|200.63|203.49|200.59|13
1652870470000|2022-05-18 10:41:10|203.53|200.63|203.51|200.61|203.53|200.63|203.51|200.61|5
1652870480000|2022-05-18 10:41:20|203.5|200.6|203.51|200.61|203.52|200.62|203.5|200.6|5
1652870490000|2022-05-18 10:41:30|203.5|200.6|203.49|200.59|203.5|200.6|203.49|200.59|4
1652870510000|2022-05-18 10:41:50|203.48|200.58|203.48|200.58|203.48|200.58|203.48|200.58|1
1652870520000|2022-05-18 10:42:00|203.47|200.57|203.59|200.69|203.59|200.69|203.47|200.57|10
1652870540000|2022-05-18 10:42:20|203.6|200.7|203.6|200.7|203.6|200.7|203.6|200.7|1
1652870550000|2022-05-18 10:42:30|203.62|200.72|203.62|200.72|203.62|200.72|203.59|200.69|5
1652870570000|2022-05-18 10:42:50|203.6|200.7|203.6|200.7|203.62|200.72|203.59|200.69|5
1652870580000|2022-05-18 10:43:00|203.61|200.71|203.59|200.69|203.63|200.73|203.59|200.69|8
1652870590000|2022-05-18 10:43:10|203.58|200.68|203.56|200.66|203.58|200.68|203.56|200.66|2
1652870610000|2022-05-18 10:43:30|203.57|200.67|203.61|200.71|203.63|200.73|203.56|200.66|10
1652870620000|2022-05-18 10:43:40|203.62|200.72|203.87|200.97|203.87|200.97|203.62|200.72|9
1652870630000|2022-05-18 10:43:50|203.85|200.95|203.86|200.96|203.86|200.96|203.84|200.94|4
1652870640000|2022-05-18 10:44:00|203.85|200.95|203.79|200.89|203.88|200.98|203.79|200.89|14
1652870650000|2022-05-18 10:44:10|203.76|200.86|203.77|200.87|203.78|200.88|203.74|200.84|12
1652870660000|2022-05-18 10:44:20|203.75|200.85|203.64|200.74|203.75|200.85|203.63|200.73|5
1652870670000|2022-05-18 10:44:30|203.65|200.75|203.68|200.78|203.68|200.78|203.65|200.75|4
1652870680000|2022-05-18 10:44:40|203.69|200.79|203.69|200.79|203.69|200.79|203.67|200.77|12
1652870690000|2022-05-18 10:44:50|203.68|200.78|203.67|200.77|203.7|200.8|203.66|200.76|9
1652870700000|2022-05-18 10:45:00|203.66|200.76|203.57|200.67|203.66|200.76|203.55|200.65|10
1652870710000|2022-05-18 10:45:10|203.58|200.68|203.54|200.64|203.59|200.69|203.54|200.64|8
1652870720000|2022-05-18 10:45:20|203.53|200.63|203.55|200.65|203.57|200.67|203.51|200.61|9
1652870730000|2022-05-18 10:45:30|203.54|200.64|203.59|200.69|203.6|200.7|203.5|200.6|15
1652870740000|2022-05-18 10:45:40|203.6|200.7|203.63|200.73|203.66|200.76|203.6|200.7|7
1652870750000|2022-05-18 10:45:50|203.62|200.72|203.62|200.72|203.63|200.73|203.61|200.71|5
1652870760000|2022-05-18 10:46:00|203.61|200.71|203.62|200.72|203.62|200.72|203.61|200.71|2
1652870770000|2022-05-18 10:46:10|203.61|200.71|203.62|200.72|203.65|200.75|203.59|200.69|10
1652870780000|2022-05-18 10:46:20|203.52|200.62|203.19|200.29|203.52|200.62|203.19|200.29|20
1652870790000|2022-05-18 10:46:30|203.18|200.28|203.16|200.26|203.19|200.29|203.16|200.26|13
1652870800000|2022-05-18 10:46:40|202.93|200.03|202.9|200|202.94|200.04|202.88|199.98|14
1652870810000|2022-05-18 10:46:50|202.89|199.99|202.94|200.04|202.96|200.06|202.89|199.99|5
1652870820000|2022-05-18 10:47:00|202.93|200.03|202.83|199.93|202.93|200.03|202.79|199.89|13
1652870830000|2022-05-18 10:47:10|202.82|199.92|202.85|199.95|202.85|199.95|202.81|199.91|7
1652870840000|2022-05-18 10:47:20|202.86|199.96|202.85|199.95|202.86|199.96|202.83|199.93|6
1652870850000|2022-05-18 10:47:30|202.84|199.94|202.81|199.91|202.85|199.95|202.76|199.86|19
1652870860000|2022-05-18 10:47:40|202.82|199.92|202.82|199.92|202.84|199.94|202.82|199.92|4
1652870870000|2022-05-18 10:47:50|202.81|199.91|202.83|199.93|202.85|199.95|202.78|199.88|8
1652870880000|2022-05-18 10:48:00|202.82|199.92|202.79|199.89|202.82|199.92|202.79|199.89|8
1652870890000|2022-05-18 10:48:10|202.78|199.88|202.82|199.92|202.82|199.92|202.78|199.88|9
1652870900000|2022-05-18 10:48:20|202.83|199.93|202.84|199.94|202.86|199.96|202.83|199.93|5
1652870910000|2022-05-18 10:48:30|202.86|199.96|202.79|199.89|202.86|199.96|202.79|199.89|4
1652870920000|2022-05-18 10:48:40|202.8|199.9|202.83|199.93|202.83|199.93|202.8|199.9|4
1652870930000|2022-05-18 10:48:50|202.82|199.92|202.84|199.94|202.85|199.95|202.82|199.92|7
1652870940000|2022-05-18 10:49:00|202.85|199.95|202.85|199.95|202.85|199.95|202.85|199.95|1
1652870950000|2022-05-18 10:49:10|202.86|199.96|202.89|199.99|202.89|199.99|202.85|199.95|7
1652870960000|2022-05-18 10:49:20|202.9|200|202.87|199.97|202.94|200.04|202.87|199.97|6
1652870970000|2022-05-18 10:49:30|202.85|199.95|202.76|199.86|202.85|199.95|202.76|199.86|7
1652870980000|2022-05-18 10:49:40|202.75|199.85|202.66|199.76|202.79|199.89|202.66|199.76|11
1652870990000|2022-05-18 10:49:50|202.67|199.77|202.67|199.77|202.67|199.77|202.67|199.77|1
1652871000000|2022-05-18 10:50:00|202.68|199.78|202.67|199.77|202.69|199.79|202.67|199.77|3
1652871010000|2022-05-18 10:50:10|202.68|199.78|202.68|199.78|202.68|199.78|202.67|199.77|3
1652871020000|2022-05-18 10:50:20|202.67|199.77|202.69|199.79|202.71|199.81|202.67|199.77|9
1652871030000|2022-05-18 10:50:30|202.68|199.78|202.68|199.78|202.68|199.78|202.68|199.78|1
1652871040000|2022-05-18 10:50:40|202.69|199.79|202.69|199.79|202.7|199.8|202.69|199.79|5
1652871050000|2022-05-18 10:50:50|202.74|199.84|202.74|199.84|202.75|199.85|202.73|199.83|7
1652871060000|2022-05-18 10:51:00|202.73|199.83|202.74|199.84|202.74|199.84|202.73|199.83|2
1652871080000|2022-05-18 10:51:20|202.75|199.85|202.8|199.9|202.8|199.9|202.75|199.85|4
1652871090000|2022-05-18 10:51:30|202.79|199.89|202.85|199.95|202.85|199.95|202.78|199.88|12
1652871100000|2022-05-18 10:51:40|202.86|199.96|203|200.1|203|200.1|202.86|199.96|17
1652871110000|2022-05-18 10:51:50|203.03|200.13|202.97|200.07|203.05|200.15|202.96|200.06|20
1652871120000|2022-05-18 10:52:00|202.96|200.06|202.91|200.01|202.96|200.06|202.9|200|5
1652871130000|2022-05-18 10:52:10|202.93|200.03|202.92|200.02|202.93|200.03|202.92|200.02|2
1652871140000|2022-05-18 10:52:20|202.93|200.03|202.96|200.06|202.96|200.06|202.93|200.03|4
1652871150000|2022-05-18 10:52:30|202.99|200.09|203.03|200.13|203.05|200.15|202.99|200.09|9
1652871160000|2022-05-18 10:52:40|203.01|200.11|202.95|200.05|203.03|200.13|202.93|200.03|10
1652871170000|2022-05-18 10:52:50|202.97|200.07|202.97|200.07|202.98|200.08|202.97|200.07|7
1652871180000|2022-05-18 10:53:00|202.98|200.08|202.97|200.07|202.98|200.08|202.97|200.07|6
1652871190000|2022-05-18 10:53:10|202.98|200.08|202.96|200.06|202.98|200.08|202.96|200.06|5
1652871200000|2022-05-18 10:53:20|202.97|200.07|202.91|200.01|202.97|200.07|202.91|200.01|10
1652871210000|2022-05-18 10:53:30|202.82|199.92|202.84|199.94|202.85|199.95|202.79|199.89|9
1652871220000|2022-05-18 10:53:40|202.83|199.93|202.84|199.94|202.84|199.94|202.81|199.91|5
1652871230000|2022-05-18 10:53:50|202.85|199.95|202.92|200.02|202.92|200.02|202.82|199.92|13
1652871240000|2022-05-18 10:54:00|202.91|200.01|202.86|199.96|202.91|200.01|202.85|199.95|5
1652871250000|2022-05-18 10:54:10|202.85|199.95|202.91|200.01|202.91|200.01|202.85|199.95|9
1652871260000|2022-05-18 10:54:20|202.9|200|202.88|199.98|202.91|200.01|202.87|199.97|5
1652871270000|2022-05-18 10:54:30|202.87|199.97|202.9|200|202.91|200.01|202.87|199.97|3
1652871280000|2022-05-18 10:54:40|202.86|199.96|202.78|199.88|202.86|199.96|202.77|199.87|7
1652871290000|2022-05-18 10:54:50|202.76|199.86|202.72|199.82|202.76|199.86|202.71|199.81|6
1652871300000|2022-05-18 10:55:00|202.7|199.8|202.65|199.75|202.7|199.8|202.63|199.73|9
1652871310000|2022-05-18 10:55:10|202.64|199.74|202.65|199.75|202.65|199.75|202.64|199.74|2
1652871320000|2022-05-18 10:55:20|202.64|199.74|202.59|199.69|202.64|199.74|202.58|199.68|6
1652871330000|2022-05-18 10:55:30|202.61|199.71|202.68|199.78|202.74|199.84|202.61|199.71|7
1652871340000|2022-05-18 10:55:40|202.7|199.8|202.73|199.83|202.73|199.83|202.7|199.8|3
1652871350000|2022-05-18 10:55:50|202.74|199.84|202.76|199.86|202.76|199.86|202.71|199.81|16
1652871360000|2022-05-18 10:56:00|202.77|199.87|202.71|199.81|202.77|199.87|202.71|199.81|8
1652871370000|2022-05-18 10:56:10|202.74|199.84|202.79|199.89|202.79|199.89|202.73|199.83|10
1652871380000|2022-05-18 10:56:20|202.8|199.9|202.76|199.86|202.8|199.9|202.74|199.84|10
1652871390000|2022-05-18 10:56:30|202.77|199.87|202.74|199.84|202.77|199.87|202.74|199.84|4
1652871400000|2022-05-18 10:56:40|202.77|199.87|202.82|199.92|202.82|199.92|202.75|199.85|6
1652871410000|2022-05-18 10:56:50|202.83|199.93|202.81|199.91|202.83|199.93|202.79|199.89|9
1652871420000|2022-05-18 10:57:00|202.82|199.92|202.79|199.89|202.83|199.93|202.77|199.87|9
1652871430000|2022-05-18 10:57:10|202.78|199.88|202.77|199.87|202.78|199.88|202.77|199.87|2
1652871440000|2022-05-18 10:57:20|202.76|199.86|202.78|199.88|202.78|199.88|202.76|199.86|2
1652871450000|2022-05-18 10:57:30|202.77|199.87|202.8|199.9|202.8|199.9|202.75|199.85|9
1652871460000|2022-05-18 10:57:40|202.77|199.87|202.78|199.88|202.78|199.88|202.77|199.87|4
1652871470000|2022-05-18 10:57:50|202.77|199.87|202.78|199.88|202.78|199.88|202.77|199.87|4
1652871480000|2022-05-18 10:58:00|202.79|199.89|202.8|199.9|202.81|199.91|202.79|199.89|4
1652871500000|2022-05-18 10:58:20|202.82|199.92|202.83|199.93|202.84|199.94|202.82|199.92|5
1652871520000|2022-05-18 10:58:40|202.81|199.91|202.81|199.91|202.82|199.92|202.81|199.91|3
1652871530000|2022-05-18 10:58:50|202.82|199.92|202.84|199.94|202.84|199.94|202.82|199.92|9
1652871540000|2022-05-18 10:59:00|202.82|199.92|202.84|199.94|202.84|199.94|202.82|199.92|6
1652871560000|2022-05-18 10:59:20|202.83|199.93|202.81|199.91|202.83|199.93|202.81|199.91|3
1652871580000|2022-05-18 10:59:40|202.8|199.9|202.81|199.91|202.82|199.92|202.8|199.9|4
1652871590000|2022-05-18 10:59:50|202.82|199.92|202.81|199.91|202.83|199.93|202.81|199.91|4
1652871600000|2022-05-18 11:00:00|202.82|199.92|202.84|199.94|202.84|199.94|202.81|199.91|5
1652871610000|2022-05-18 11:00:10|202.85|199.95|202.82|199.92|202.85|199.95|202.82|199.92|3
1652871620000|2022-05-18 11:00:20|202.83|199.93|202.81|199.91|202.85|199.95|202.81|199.91|13
1652871630000|2022-05-18 11:00:30|202.82|199.92|202.9|200|202.91|200.01|202.82|199.92|10
1652871640000|2022-05-18 11:00:40|202.91|200.01|203.17|200.27|203.22|200.32|202.91|200.01|7
1652871650000|2022-05-18 11:00:50|203.18|200.28|203.19|200.29|203.19|200.29|203.18|200.28|2
1652871660000|2022-05-18 11:01:00|203.18|200.28|203.03|200.13|203.18|200.28|203.03|200.13|10
1652871670000|2022-05-18 11:01:10|202.97|200.07|202.93|200.03|202.99|200.09|202.93|200.03|17
1652871680000|2022-05-18 11:01:20|202.92|200.02|202.91|200.01|202.92|200.02|202.91|200.01|4
1652871690000|2022-05-18 11:01:30|202.92|200.02|202.96|200.06|202.96|200.06|202.92|200.02|4
1652871700000|2022-05-18 11:01:40|202.93|200.03|202.92|200.02|202.93|200.03|202.91|200.01|4
1652871710000|2022-05-18 11:01:50|202.91|200.01|202.91|200.01|202.92|200.02|202.91|200.01|5
1652871720000|2022-05-18 11:02:00|202.84|199.94|202.9|200|202.91|200.01|202.83|199.93|12
1652871730000|2022-05-18 11:02:10|202.89|199.99|202.89|199.99|202.9|200|202.87|199.97|7
1652871740000|2022-05-18 11:02:20|202.88|199.98|202.76|199.86|202.88|199.98|202.76|199.86|14
1652871750000|2022-05-18 11:02:30|202.77|199.87|202.62|199.72|202.77|199.87|202.61|199.71|16
1652871760000|2022-05-18 11:02:40|202.63|199.73|202.61|199.71|202.63|199.73|202.61|199.71|3
1652871770000|2022-05-18 11:02:50|202.6|199.7|202.61|199.71|202.63|199.73|202.6|199.7|6
1652871780000|2022-05-18 11:03:00|202.62|199.72|202.62|199.72|202.63|199.73|202.6|199.7|8
1652871790000|2022-05-18 11:03:10|202.63|199.73|202.61|199.71|202.63|199.73|202.61|199.71|2
1652871800000|2022-05-18 11:03:20|202.6|199.7|202.6|199.7|202.6|199.7|202.6|199.7|1
1652871810000|2022-05-18 11:03:30|202.61|199.71|202.72|199.82|202.72|199.82|202.6|199.7|16
1652871820000|2022-05-18 11:03:40|202.73|199.83|202.63|199.73|202.73|199.83|202.63|199.73|11
1652871830000|2022-05-18 11:03:50|202.64|199.74|202.69|199.79|202.7|199.8|202.64|199.74|5
1652871840000|2022-05-18 11:04:00|202.7|199.8|202.72|199.82|202.73|199.83|202.7|199.8|6
1652871850000|2022-05-18 11:04:10|202.71|199.81|202.64|199.74|202.71|199.81|202.64|199.74|10
1652871860000|2022-05-18 11:04:20|202.63|199.73|202.67|199.77|202.68|199.78|202.63|199.73|10
1652871870000|2022-05-18 11:04:30|202.68|199.78|202.61|199.71|202.68|199.78|202.6|199.7|17
1652871880000|2022-05-18 11:04:40|202.6|199.7|202.35|199.45|202.6|199.7|202.34|199.44|22
1652871890000|2022-05-18 11:04:50|202.36|199.46|202.4|199.5|202.43|199.53|202.35|199.45|16
1652871900000|2022-05-18 11:05:00|202.39|199.49|202.4|199.5|202.4|199.5|202.38|199.48|6
1652871910000|2022-05-18 11:05:10|202.39|199.49|202.36|199.46|202.39|199.49|202.36|199.46|14
1652871920000|2022-05-18 11:05:20|202.37|199.47|202.34|199.44|202.38|199.48|202.27|199.37|13
1652871930000|2022-05-18 11:05:30|202.36|199.46|202.24|199.34|202.37|199.47|202.17|199.27|20
1652871940000|2022-05-18 11:05:40|202.21|199.31|201.9|199|202.24|199.34|201.86|198.96|13
1652871950000|2022-05-18 11:05:50|201.89|198.99|201.65|198.75|201.89|198.99|201.65|198.75|13
1652871960000|2022-05-18 11:06:00|201.68|198.78|201.76|198.86|201.76|198.86|201.46|198.56|29
1652871970000|2022-05-18 11:06:10|201.75|198.85|202.05|199.15|202.05|199.15|201.74|198.84|11
1652871980000|2022-05-18 11:06:20|202.06|199.16|202.12|199.22|202.22|199.32|202.06|199.16|17
1652871990000|2022-05-18 11:06:30|202.11|199.21|202.18|199.28|202.18|199.28|202.08|199.18|12
1652872000000|2022-05-18 11:06:40|202.17|199.27|202.18|199.28|202.28|199.38|202.16|199.26|15
1652872010000|2022-05-18 11:06:50|202.19|199.29|202.13|199.23|202.25|199.35|202.13|199.23|17
1652872020000|2022-05-18 11:07:00|202.14|199.24|202.09|199.19|202.14|199.24|202.09|199.19|5
1652872030000|2022-05-18 11:07:10|202.1|199.2|202.03|199.13|202.13|199.23|202.01|199.11|12
1652872040000|2022-05-18 11:07:20|202|199.1|202.07|199.17|202.07|199.17|202|199.1|5
1652872050000|2022-05-18 11:07:30|202.08|199.18|202.09|199.19|202.1|199.2|202.08|199.18|6
1652872060000|2022-05-18 11:07:40|202.07|199.17|202.1|199.2|202.1|199.2|202.07|199.17|4
1652872070000|2022-05-18 11:07:50|202.09|199.19|202.04|199.14|202.09|199.19|202.04|199.14|5
1652872080000|2022-05-18 11:08:00|202.03|199.13|202.04|199.14|202.04|199.14|201.89|198.99|21
1652872090000|2022-05-18 11:08:10|202.05|199.15|202.07|199.17|202.1|199.2|202.04|199.14|12
1652872100000|2022-05-18 11:08:20|202.06|199.16|202.06|199.16|202.07|199.17|202.03|199.13|15
1652872110000|2022-05-18 11:08:30|202.05|199.15|202.04|199.14|202.05|199.15|202.03|199.13|10
1652872120000|2022-05-18 11:08:40|202.05|199.15|202.09|199.19|202.09|199.19|202.05|199.15|8
1652872130000|2022-05-18 11:08:50|202.07|199.17|202.1|199.2|202.1|199.2|202.06|199.16|6
1652872140000|2022-05-18 11:09:00|202.11|199.21|202.11|199.21|202.11|199.21|202.07|199.17|9
1652872150000|2022-05-18 11:09:10|202.12|199.22|202.11|199.21|202.13|199.23|202.1|199.2|7
1652872160000|2022-05-18 11:09:20|202.12|199.22|202.11|199.21|202.14|199.24|202.11|199.21|6
1652872170000|2022-05-18 11:09:30|202.12|199.22|202.12|199.22|202.13|199.23|202.11|199.21|5
1652872180000|2022-05-18 11:09:40|202.13|199.23|202.14|199.24|202.14|199.24|202.11|199.21|6
1652872190000|2022-05-18 11:09:50|202.11|199.21|202.11|199.21|202.11|199.21|202.11|199.21|1
1652872200000|2022-05-18 11:10:00|202.12|199.22|202.1|199.2|202.12|199.22|202.09|199.19|5
1652872210000|2022-05-18 11:10:10|202.08|199.18|202.09|199.19|202.09|199.19|202.08|199.18|2
1652872220000|2022-05-18 11:10:20|202.08|199.18|202.07|199.17|202.08|199.18|202.07|199.17|2
1652872230000|2022-05-18 11:10:30|202.08|199.18|202.11|199.21|202.11|199.21|202.07|199.17|9
1652872240000|2022-05-18 11:10:40|202.12|199.22|202.1|199.2|202.12|199.22|202.09|199.19|3
1652872250000|2022-05-18 11:10:50|202.17|199.27|202.17|199.27|202.17|199.27|202.17|199.27|1
1652872270000|2022-05-18 11:11:10|202.15|199.25|202.18|199.28|202.18|199.28|202.09|199.19|7
1652872280000|2022-05-18 11:11:20|202.19|199.29|202.19|199.29|202.19|199.29|202.19|199.29|1
1652872290000|2022-05-18 11:11:30|202.18|199.28|202.19|199.29|202.2|199.3|202.17|199.27|6
1652872300000|2022-05-18 11:11:40|202.18|199.28|202.18|199.28|202.18|199.28|202.18|199.28|1
1652872310000|2022-05-18 11:11:50|202.19|199.29|202.25|199.35|202.27|199.37|202.19|199.29|6
1652872320000|2022-05-18 11:12:00|202.26|199.36|202.25|199.35|202.26|199.36|202.25|199.35|2
1652872330000|2022-05-18 11:12:10|202.24|199.34|202.23|199.33|202.24|199.34|202.23|199.33|4
1652872340000|2022-05-18 11:12:20|202.22|199.32|202.22|199.32|202.23|199.33|202.22|199.32|3
1652872350000|2022-05-18 11:12:30|202.21|199.31|202.2|199.3|202.21|199.31|202.18|199.28|7
1652872360000|2022-05-18 11:12:40|202.19|199.29|202.2|199.3|202.22|199.32|202.19|199.29|7
1652872370000|2022-05-18 11:12:50|202.19|199.29|202.2|199.3|202.2|199.3|202.19|199.29|2
1652872380000|2022-05-18 11:13:00|202.19|199.29|202.19|199.29|202.2|199.3|202.19|199.29|5
1652872390000|2022-05-18 11:13:10|202.2|199.3|202.24|199.34|202.24|199.34|202.19|199.29|4
1652872400000|2022-05-18 11:13:20|202.23|199.33|202.23|199.33|202.23|199.33|202.21|199.31|5
1652872410000|2022-05-18 11:13:30|202.24|199.34|202.26|199.36|202.26|199.36|202.24|199.34|7
1652872420000|2022-05-18 11:13:40|202.25|199.35|202.27|199.37|202.29|199.39|202.25|199.35|6
1652872430000|2022-05-18 11:13:50|202.28|199.38|202.44|199.54|202.45|199.55|202.28|199.38|14
1652872440000|2022-05-18 11:14:00|202.41|199.51|202.42|199.52|202.42|199.52|202.39|199.49|11
1652872450000|2022-05-18 11:14:10|202.41|199.51|202.47|199.57|202.47|199.57|202.41|199.51|7
1652872460000|2022-05-18 11:14:20|202.46|199.56|202.46|199.56|202.47|199.57|202.44|199.54|7
1652872470000|2022-05-18 11:14:30|202.47|199.57|202.4|199.5|202.47|199.57|202.38|199.48|10
1652872480000|2022-05-18 11:14:40|202.41|199.51|202.41|199.51|202.41|199.51|202.39|199.49|7
1652872490000|2022-05-18 11:14:50|202.4|199.5|202.42|199.52|202.42|199.52|202.38|199.48|7
1652872500000|2022-05-18 11:15:00|202.41|199.51|202.38|199.48|202.41|199.51|202.38|199.48|8
1652872510000|2022-05-18 11:15:10|202.39|199.49|202.36|199.46|202.39|199.49|202.26|199.36|14
1652872520000|2022-05-18 11:15:20|202.37|199.47|202.53|199.63|202.54|199.64|202.37|199.47|12
1652872530000|2022-05-18 11:15:30|202.52|199.62|202.54|199.64|202.55|199.65|202.51|199.61|11
1652872540000|2022-05-18 11:15:40|202.55|199.65|202.51|199.61|202.59|199.69|202.51|199.61|11
1652872550000|2022-05-18 11:15:50|202.52|199.62|202.44|199.54|202.53|199.63|202.43|199.53|14
1652872560000|2022-05-18 11:16:00|202.43|199.53|202.31|199.41|202.43|199.53|202.3|199.4|16
1652872570000|2022-05-18 11:16:10|202.3|199.4|202.19|199.29|202.3|199.4|202.19|199.29|16
1652872580000|2022-05-18 11:16:20|202.2|199.3|202.05|199.15|202.2|199.3|202.05|199.15|15
1652872590000|2022-05-18 11:16:30|202.07|199.17|202|199.1|202.17|199.27|202|199.1|21
1652872600000|2022-05-18 11:16:40|202.03|199.13|201.92|199.02|202.03|199.13|201.91|199.01|11
1652872610000|2022-05-18 11:16:50|201.91|199.01|201.84|198.94|201.91|199.01|201.8|198.9|14
1652872620000|2022-05-18 11:17:00|201.85|198.95|201.79|198.89|201.87|198.97|201.79|198.89|22
1652872630000|2022-05-18 11:17:10|201.8|198.9|201.76|198.86|201.81|198.91|201.75|198.85|14
1652872640000|2022-05-18 11:17:20|201.75|198.85|201.53|198.63|201.75|198.85|201.52|198.62|22
1652872650000|2022-05-18 11:17:30|201.52|198.62|201.5|198.6|201.52|198.62|201.47|198.57|13
1652872660000|2022-05-18 11:17:40|201.49|198.59|201.5|198.6|201.5|198.6|201.49|198.59|2
1652872670000|2022-05-18 11:17:50|201.49|198.59|201.41|198.51|201.49|198.59|201.41|198.51|6
1652872680000|2022-05-18 11:18:00|201.44|198.54|201.28|198.38|201.44|198.54|201.22|198.32|21
1652872690000|2022-05-18 11:18:10|201.29|198.39|201.29|198.39|201.33|198.43|201.25|198.35|14
1652872700000|2022-05-18 11:18:20|201.28|198.38|201.26|198.36|201.39|198.49|201.26|198.36|27
1652872710000|2022-05-18 11:18:30|201.27|198.37|201.32|198.42|201.35|198.45|201.27|198.37|12
1652872720000|2022-05-18 11:18:40|201.3|198.4|201.48|198.58|201.5|198.6|201.29|198.39|14
1652872730000|2022-05-18 11:18:50|201.51|198.61|201.56|198.66|201.56|198.66|201.51|198.61|14
1652872740000|2022-05-18 11:19:00|201.57|198.67|201.57|198.67|201.57|198.67|201.55|198.65|4
1652872750000|2022-05-18 11:19:10|201.61|198.71|201.63|198.73|201.64|198.74|201.61|198.71|8
1652872760000|2022-05-18 11:19:20|201.64|198.74|201.64|198.74|201.65|198.75|201.64|198.74|3
1652872770000|2022-05-18 11:19:30|201.65|198.75|201.67|198.77|201.68|198.78|201.63|198.73|9
1652872780000|2022-05-18 11:19:40|201.66|198.76|201.68|198.78|201.68|198.78|201.62|198.72|12
1652872790000|2022-05-18 11:19:50|201.69|198.79|201.73|198.83|201.73|198.83|201.69|198.79|6
1652872800000|2022-05-18 11:20:00|201.74|198.84|201.77|198.87|201.77|198.87|201.7|198.8|9
1652872810000|2022-05-18 11:20:10|201.78|198.88|201.9|199|201.9|199|201.77|198.87|9
1652872820000|2022-05-18 11:20:20|201.88|198.98|201.86|198.96|201.88|198.98|201.86|198.96|7
1652872830000|2022-05-18 11:20:30|201.85|198.95|201.59|198.69|201.86|198.96|201.58|198.68|17
1652872840000|2022-05-18 11:20:40|201.6|198.7|201.62|198.72|201.63|198.73|201.51|198.61|19
1652872850000|2022-05-18 11:20:50|201.63|198.73|201.63|198.73|201.64|198.74|201.61|198.71|7
1652872860000|2022-05-18 11:21:00|201.62|198.72|201.51|198.61|201.63|198.73|201.51|198.61|14
1652872870000|2022-05-18 11:21:10|201.5|198.6|201.46|198.56|201.51|198.61|201.46|198.56|9
1652872880000|2022-05-18 11:21:20|201.43|198.53|201.39|198.49|201.44|198.54|201.39|198.49|11
1652872890000|2022-05-18 11:21:30|201.38|198.48|201.4|198.5|201.4|198.5|201.37|198.47|11
1652872900000|2022-05-18 11:21:40|201.42|198.52|201.41|198.51|201.42|198.52|201.41|198.51|6
1652872910000|2022-05-18 11:21:50|201.4|198.5|201.41|198.51|201.41|198.51|201.36|198.46|9
1652872920000|2022-05-18 11:22:00|201.4|198.5|201.55|198.65|201.55|198.65|201.4|198.5|8
1652872930000|2022-05-18 11:22:10|201.58|198.68|201.49|198.59|201.68|198.78|201.49|198.59|18
1652872940000|2022-05-18 11:22:20|201.5|198.6|201.49|198.59|201.52|198.62|201.48|198.58|7
1652872950000|2022-05-18 11:22:30|201.48|198.58|201.43|198.53|201.48|198.58|201.43|198.53|3
1652872960000|2022-05-18 11:22:40|201.44|198.54|201.47|198.57|201.47|198.57|201.44|198.54|3
1652872970000|2022-05-18 11:22:50|201.5|198.6|201.54|198.64|201.56|198.66|201.5|198.6|6
1652872980000|2022-05-18 11:23:00|201.53|198.63|201.53|198.63|201.56|198.66|201.5|198.6|14
1652872990000|2022-05-18 11:23:10|201.57|198.67|201.66|198.76|201.67|198.77|201.57|198.67|7
1652873000000|2022-05-18 11:23:20|201.64|198.74|201.65|198.75|201.66|198.76|201.63|198.73|6
1652873010000|2022-05-18 11:23:30|201.64|198.74|201.46|198.56|201.64|198.74|201.46|198.56|6
1652873020000|2022-05-18 11:23:40|201.47|198.57|201.43|198.53|201.48|198.58|201.43|198.53|5
1652873030000|2022-05-18 11:23:50|201.44|198.54|201.44|198.54|201.44|198.54|201.44|198.54|1
1652873040000|2022-05-18 11:24:00|201.42|198.52|201.49|198.59|201.49|198.59|201.42|198.52|8
1652873050000|2022-05-18 11:24:10|201.48|198.58|201.52|198.62|201.52|198.62|201.46|198.56|8
1652873060000|2022-05-18 11:24:20|201.53|198.63|201.55|198.65|201.57|198.67|201.49|198.59|19
1652873070000|2022-05-18 11:24:30|201.54|198.64|201.49|198.59|201.54|198.64|201.48|198.58|11
1652873080000|2022-05-18 11:24:40|201.51|198.61|201.56|198.66|201.57|198.67|201.51|198.61|14
1652873090000|2022-05-18 11:24:50|201.55|198.65|201.55|198.65|201.56|198.66|201.54|198.64|7
1652873100000|2022-05-18 11:25:00|201.54|198.64|201.55|198.65|201.55|198.65|201.54|198.64|2
1652873120000|2022-05-18 11:25:20|201.58|198.68|201.64|198.74|201.64|198.74|201.56|198.66|8
1652873130000|2022-05-18 11:25:30|201.63|198.73|201.66|198.76|201.7|198.8|201.63|198.73|12
1652873140000|2022-05-18 11:25:40|201.59|198.69|201.6|198.7|201.6|198.7|201.57|198.67|4
1652873150000|2022-05-18 11:25:50|201.58|198.68|201.58|198.68|201.58|198.68|201.58|198.68|1
1652873160000|2022-05-18 11:26:00|201.57|198.67|201.61|198.71|201.61|198.71|201.57|198.67|5
1652873170000|2022-05-18 11:26:10|201.62|198.72|201.62|198.72|201.62|198.72|201.61|198.71|3
1652873180000|2022-05-18 11:26:20|201.61|198.71|201.62|198.72|201.62|198.72|201.61|198.71|2
1652873190000|2022-05-18 11:26:30|201.63|198.73|201.68|198.78|201.68|198.78|201.62|198.72|10
1652873200000|2022-05-18 11:26:40|201.69|198.79|201.69|198.79|201.71|198.81|201.68|198.78|8
1652873210000|2022-05-18 11:26:50|201.68|198.78|201.65|198.75|201.68|198.78|201.65|198.75|3
1652873220000|2022-05-18 11:27:00|201.64|198.74|201.63|198.73|201.66|198.76|201.59|198.69|11
1652873230000|2022-05-18 11:27:10|201.62|198.72|201.52|198.62|201.62|198.72|201.48|198.58|14
1652873240000|2022-05-18 11:27:20|201.54|198.64|201.52|198.62|201.57|198.67|201.5|198.6|19
1652873250000|2022-05-18 11:27:30|201.51|198.61|201.57|198.67|201.58|198.68|201.46|198.56|10
1652873260000|2022-05-18 11:27:40|201.56|198.66|201.54|198.64|201.57|198.67|201.53|198.63|9
1652873270000|2022-05-18 11:27:50|201.55|198.65|201.67|198.77|201.67|198.77|201.55|198.65|15
1652873280000|2022-05-18 11:28:00|201.66|198.76|201.58|198.68|201.66|198.76|201.58|198.68|10
1652873290000|2022-05-18 11:28:10|201.52|198.62|201.46|198.56|201.52|198.62|201.42|198.52|10
1652873300000|2022-05-18 11:28:20|201.45|198.55|201.41|198.51|201.45|198.55|201.41|198.51|9
1652873310000|2022-05-18 11:28:30|201.42|198.52|201.4|198.5|201.46|198.56|201.4|198.5|14
1652873320000|2022-05-18 11:28:40|201.39|198.49|201.41|198.51|201.42|198.52|201.39|198.49|8
1652873330000|2022-05-18 11:28:50|201.4|198.5|201.4|198.5|201.42|198.52|201.4|198.5|10
1652873340000|2022-05-18 11:29:00|201.39|198.49|201.23|198.33|201.41|198.51|201.23|198.33|11
1652873350000|2022-05-18 11:29:10|201.24|198.34|201.23|198.33|201.25|198.35|201.23|198.33|4
1652873360000|2022-05-18 11:29:20|201.22|198.32|201.14|198.24|201.23|198.33|201.09|198.19|16
1652873370000|2022-05-18 11:29:30|201.15|198.25|201.09|198.19|201.15|198.25|201.08|198.18|13
1652873380000|2022-05-18 11:29:40|201.08|198.18|201.14|198.24|201.15|198.25|201.08|198.18|14
1652873390000|2022-05-18 11:29:50|201.13|198.23|201.11|198.21|201.13|198.23|201.11|198.21|7
1652873400000|2022-05-18 11:30:00|201.12|198.22|201.53|198.63|201.53|198.63|201.09|198.19|24
1652873410000|2022-05-18 11:30:10|201.59|198.69|201.47|198.57|201.59|198.69|201.43|198.53|12
1652873420000|2022-05-18 11:30:20|201.48|198.58|201.5|198.6|201.51|198.61|201.45|198.55|15
1652873430000|2022-05-18 11:30:30|201.52|198.62|201.6|198.7|201.62|198.72|201.52|198.62|8
1652873440000|2022-05-18 11:30:40|201.59|198.69|201.6|198.7|201.63|198.73|201.59|198.69|9
1652873450000|2022-05-18 11:30:50|201.59|198.69|201.61|198.71|201.61|198.71|201.59|198.69|3
1652873460000|2022-05-18 11:31:00|201.65|198.75|201.7|198.8|201.7|198.8|201.65|198.75|4
1652873470000|2022-05-18 11:31:10|201.71|198.81|201.66|198.76|201.71|198.81|201.66|198.76|6
1652873480000|2022-05-18 11:31:20|201.65|198.75|201.57|198.67|201.65|198.75|201.57|198.67|10
1652873490000|2022-05-18 11:31:30|201.58|198.68|201.59|198.69|201.59|198.69|201.54|198.64|10
1652873500000|2022-05-18 11:31:40|201.6|198.7|201.58|198.68|201.6|198.7|201.58|198.68|3
1652873510000|2022-05-18 11:31:50|201.59|198.69|201.58|198.68|201.59|198.69|201.58|198.68|4
1652873530000|2022-05-18 11:32:10|201.51|198.61|201.39|198.49|201.51|198.61|201.39|198.49|17
1652873540000|2022-05-18 11:32:20|201.38|198.48|201.38|198.48|201.39|198.49|201.38|198.48|7
1652873550000|2022-05-18 11:32:30|201.39|198.49|201.42|198.52|201.44|198.54|201.38|198.48|11
1652873560000|2022-05-18 11:32:40|201.41|198.51|201.42|198.52|201.44|198.54|201.38|198.48|6
1652873570000|2022-05-18 11:32:50|201.43|198.53|201.42|198.52|201.44|198.54|201.42|198.52|10
1652873580000|2022-05-18 11:33:00|201.41|198.51|201.43|198.53|201.43|198.53|201.4|198.5|11
1652873590000|2022-05-18 11:33:10|201.45|198.55|201.4|198.5|201.46|198.56|201.4|198.5|9
1652873600000|2022-05-18 11:33:20|201.41|198.51|201.38|198.48|201.42|198.52|201.37|198.47|15
1652873610000|2022-05-18 11:33:30|201.37|198.47|201.32|198.42|201.37|198.47|201.25|198.35|17
1652873620000|2022-05-18 11:33:40|201.33|198.43|201.55|198.65|201.58|198.68|201.33|198.43|16
1652873630000|2022-05-18 11:33:50|201.56|198.66|201.61|198.71|201.61|198.71|201.55|198.65|12
1652873640000|2022-05-18 11:34:00|201.62|198.72|201.71|198.81|201.71|198.81|201.62|198.72|14
1652873650000|2022-05-18 11:34:10|201.74|198.84|201.9|199|201.92|199.02|201.74|198.84|15
1652873660000|2022-05-18 11:34:20|201.89|198.99|201.81|198.91|201.89|198.99|201.8|198.9|21
1652873670000|2022-05-18 11:34:30|201.8|198.9|201.88|198.98|201.88|198.98|201.78|198.88|10
1652873680000|2022-05-18 11:34:40|201.89|198.99|201.83|198.93|201.89|198.99|201.83|198.93|7
1652873690000|2022-05-18 11:34:50|201.82|198.92|201.75|198.85|201.82|198.92|201.75|198.85|11
1652873700000|2022-05-18 11:35:00|201.73|198.83|201.59|198.69|201.73|198.83|201.53|198.63|21
1652873710000|2022-05-18 11:35:10|201.6|198.7|201.62|198.72|201.63|198.73|201.56|198.66|15
1652873720000|2022-05-18 11:35:20|201.63|198.73|201.79|198.89|201.81|198.91|201.63|198.73|14
1652873730000|2022-05-18 11:35:30|201.76|198.86|201.86|198.96|201.89|198.99|201.76|198.86|13
1652873740000|2022-05-18 11:35:40|201.87|198.97|201.82|198.92|201.87|198.97|201.8|198.9|12
1652873750000|2022-05-18 11:35:50|201.83|198.93|201.91|199.01|201.91|199.01|201.83|198.93|5
1652873760000|2022-05-18 11:36:00|201.92|199.02|201.76|198.86|201.92|199.02|201.76|198.86|12
1652873770000|2022-05-18 11:36:10|201.77|198.87|201.82|198.92|201.84|198.94|201.77|198.87|10
1652873780000|2022-05-18 11:36:20|201.83|198.93|201.88|198.98|201.89|198.99|201.83|198.93|12
1652873790000|2022-05-18 11:36:30|201.87|198.97|201.86|198.96|201.87|198.97|201.85|198.95|9
1652873800000|2022-05-18 11:36:40|201.85|198.95|201.91|199.01|201.93|199.03|201.85|198.95|7
1652873810000|2022-05-18 11:36:50|201.92|199.02|201.93|199.03|201.93|199.03|201.91|199.01|9
1652873820000|2022-05-18 11:37:00|201.91|199.01|201.93|199.03|201.93|199.03|201.89|198.99|10
1652873830000|2022-05-18 11:37:10|201.92|199.02|201.91|199.01|201.93|199.03|201.91|199.01|4
1652873840000|2022-05-18 11:37:20|201.92|199.02|202|199.1|202|199.1|201.92|199.02|10
1652873850000|2022-05-18 11:37:30|201.99|199.09|202|199.1|202.01|199.11|201.96|199.06|8
1652873860000|2022-05-18 11:37:40|201.99|199.09|201.98|199.08|201.99|199.09|201.96|199.06|5
1652873870000|2022-05-18 11:37:50|201.99|199.09|201.92|199.02|201.99|199.09|201.92|199.02|13
1652873880000|2022-05-18 11:38:00|201.89|198.99|201.86|198.96|201.89|198.99|201.81|198.91|16
1652873890000|2022-05-18 11:38:10|201.83|198.93|201.82|198.92|201.85|198.95|201.81|198.91|8
1652873900000|2022-05-18 11:38:20|201.83|198.93|201.79|198.89|201.84|198.94|201.77|198.87|19
1652873910000|2022-05-18 11:38:30|201.78|198.88|201.76|198.86|201.78|198.88|201.73|198.83|9
1652873920000|2022-05-18 11:38:40|201.77|198.87|201.77|198.87|201.78|198.88|201.76|198.86|7
1652873930000|2022-05-18 11:38:50|201.76|198.86|201.77|198.87|201.77|198.87|201.72|198.82|10
1652873940000|2022-05-18 11:39:00|201.78|198.88|201.84|198.94|201.84|198.94|201.78|198.88|4
1652873950000|2022-05-18 11:39:10|201.82|198.92|201.8|198.9|201.82|198.92|201.8|198.9|5
1652873960000|2022-05-18 11:39:20|201.79|198.89|201.74|198.84|201.79|198.89|201.72|198.82|8
1652873970000|2022-05-18 11:39:30|201.73|198.83|201.81|198.91|201.84|198.94|201.73|198.83|8
1652873980000|2022-05-18 11:39:40|201.8|198.9|201.7|198.8|201.8|198.9|201.65|198.75|14
1652873990000|2022-05-18 11:39:50|201.71|198.81|201.63|198.73|201.71|198.81|201.63|198.73|6
1652874000000|2022-05-18 11:40:00|201.67|198.77|201.57|198.67|201.67|198.77|201.56|198.66|11
1652874010000|2022-05-18 11:40:10|201.58|198.68|201.65|198.75|201.67|198.77|201.58|198.68|11
1652874020000|2022-05-18 11:40:20|201.66|198.76|201.58|198.68|201.66|198.76|201.58|198.68|6
1652874030000|2022-05-18 11:40:30|201.62|198.72|201.59|198.69|201.62|198.72|201.58|198.68|8
1652874040000|2022-05-18 11:40:40|201.6|198.7|201.65|198.75|201.67|198.77|201.6|198.7|14
1652874050000|2022-05-18 11:40:50|201.64|198.74|201.51|198.61|201.64|198.74|201.51|198.61|9
1652874060000|2022-05-18 11:41:00|201.52|198.62|201.36|198.46|201.52|198.62|201.35|198.45|17
1652874070000|2022-05-18 11:41:10|201.35|198.45|201.35|198.45|201.39|198.49|201.33|198.43|9
1652874080000|2022-05-18 11:41:20|201.36|198.46|201.35|198.45|201.38|198.48|201.34|198.44|12
1652874090000|2022-05-18 11:41:30|201.37|198.47|201.44|198.54|201.47|198.57|201.36|198.46|12
1652874100000|2022-05-18 11:41:40|201.45|198.55|201.4|198.5|201.46|198.56|201.4|198.5|10
1652874110000|2022-05-18 11:41:50|201.39|198.49|201.41|198.51|201.41|198.51|201.35|198.45|13
1652874120000|2022-05-18 11:42:00|201.4|198.5|201.41|198.51|201.42|198.52|201.4|198.5|6
1652874130000|2022-05-18 11:42:10|201.42|198.52|201.42|198.52|201.43|198.53|201.42|198.52|7
1652874140000|2022-05-18 11:42:20|201.43|198.53|201.61|198.71|201.67|198.77|201.43|198.53|23
1652874150000|2022-05-18 11:42:30|201.63|198.73|201.7|198.8|201.7|198.8|201.63|198.73|10
1652874160000|2022-05-18 11:42:40|201.69|198.79|201.71|198.81|201.71|198.81|201.68|198.78|7
1652874170000|2022-05-18 11:42:50|201.7|198.8|201.73|198.83|201.73|198.83|201.7|198.8|2
1652874180000|2022-05-18 11:43:00|201.74|198.84|201.74|198.84|201.74|198.84|201.74|198.84|1
1652874190000|2022-05-18 11:43:10|201.76|198.86|201.8|198.9|201.8|198.9|201.74|198.84|5
1652874200000|2022-05-18 11:43:20|201.81|198.91|201.82|198.92|201.85|198.95|201.81|198.91|7
1652874210000|2022-05-18 11:43:30|201.83|198.93|201.81|198.91|201.86|198.96|201.81|198.91|12
1652874220000|2022-05-18 11:43:40|201.8|198.9|201.78|198.88|201.83|198.93|201.77|198.87|17
1652874230000|2022-05-18 11:43:50|201.77|198.87|201.71|198.81|201.77|198.87|201.71|198.81|14
1652874240000|2022-05-18 11:44:00|201.72|198.82|201.77|198.87|201.77|198.87|201.72|198.82|7
1652874250000|2022-05-18 11:44:10|201.76|198.86|201.74|198.84|201.76|198.86|201.74|198.84|7
1652874260000|2022-05-18 11:44:20|201.75|198.85|201.74|198.84|201.75|198.85|201.74|198.84|2
1652874270000|2022-05-18 11:44:30|201.71|198.81|201.71|198.81|201.71|198.81|201.71|198.81|1
1652874280000|2022-05-18 11:44:40|201.72|198.82|201.7|198.8|201.76|198.86|201.7|198.8|11
1652874290000|2022-05-18 11:44:50|201.69|198.79|201.75|198.85|201.76|198.86|201.69|198.79|11
1652874300000|2022-05-18 11:45:00|201.76|198.86|201.76|198.86|201.77|198.87|201.72|198.82|13
1652874310000|2022-05-18 11:45:10|201.75|198.85|201.7|198.8|201.75|198.85|201.7|198.8|6
1652874320000|2022-05-18 11:45:20|201.71|198.81|201.71|198.81|201.73|198.83|201.7|198.8|5
1652874330000|2022-05-18 11:45:30|201.7|198.8|201.73|198.83|201.74|198.84|201.7|198.8|10
1652874340000|2022-05-18 11:45:40|201.74|198.84|201.72|198.82|201.75|198.85|201.71|198.81|9
1652874350000|2022-05-18 11:45:50|201.73|198.83|201.74|198.84|201.75|198.85|201.73|198.83|7
1652874360000|2022-05-18 11:46:00|201.72|198.82|201.55|198.65|201.72|198.82|201.54|198.64|12
1652874370000|2022-05-18 11:46:10|201.53|198.63|201.51|198.61|201.53|198.63|201.5|198.6|10
1652874380000|2022-05-18 11:46:20|201.52|198.62|201.56|198.66|201.56|198.66|201.46|198.56|14
1652874390000|2022-05-18 11:46:30|201.57|198.67|201.76|198.86|201.76|198.86|201.57|198.67|12
1652874400000|2022-05-18 11:46:40|201.78|198.88|201.81|198.91|201.84|198.94|201.78|198.88|15
1652874410000|2022-05-18 11:46:50|201.82|198.92|201.85|198.95|201.89|198.99|201.82|198.92|9
1652874420000|2022-05-18 11:47:00|201.82|198.92|201.87|198.97|201.87|198.97|201.82|198.92|10
1652874430000|2022-05-18 11:47:10|201.85|198.95|202.02|199.12|202.02|199.12|201.85|198.95|9
1652874440000|2022-05-18 11:47:20|202.07|199.17|202.02|199.12|202.07|199.17|202.02|199.12|5
1652874450000|2022-05-18 11:47:30|202.03|199.13|202.08|199.18|202.1|199.2|202.02|199.12|11
1652874460000|2022-05-18 11:47:40|202.09|199.19|202.09|199.19|202.11|199.21|202.08|199.18|7
1652874470000|2022-05-18 11:47:50|202.12|199.22|202.09|199.19|202.12|199.22|202.07|199.17|11
1652874480000|2022-05-18 11:48:00|202.08|199.18|202.11|199.21|202.15|199.25|202.06|199.16|14
1652874490000|2022-05-18 11:48:10|202.12|199.22|202.12|199.22|202.12|199.22|202.11|199.21|3
1652874500000|2022-05-18 11:48:20|202.14|199.24|202.14|199.24|202.14|199.24|202.14|199.24|1
1652874510000|2022-05-18 11:48:30|202.15|199.25|202.13|199.23|202.16|199.26|202.13|199.23|3
1652874520000|2022-05-18 11:48:40|202.14|199.24|202.18|199.28|202.22|199.32|202.14|199.24|13
1652874530000|2022-05-18 11:48:50|202.19|199.29|202.24|199.34|202.25|199.35|202.18|199.28|10
1652874540000|2022-05-18 11:49:00|202.25|199.35|202.24|199.34|202.25|199.35|202.22|199.32|8
1652874550000|2022-05-18 11:49:10|202.22|199.32|202.19|199.29|202.22|199.32|202.13|199.23|12
1652874560000|2022-05-18 11:49:20|202.18|199.28|202.29|199.39|202.29|199.39|202.15|199.25|12
1652874570000|2022-05-18 11:49:30|202.32|199.42|202.37|199.47|202.39|199.49|202.32|199.42|5
1652874580000|2022-05-18 11:49:40|202.36|199.46|202.26|199.36|202.36|199.46|202.24|199.34|7
1652874590000|2022-05-18 11:49:50|202.25|199.35|202.31|199.41|202.31|199.41|202.24|199.34|9
1652874600000|2022-05-18 11:50:00|202.3|199.4|202.32|199.42|202.32|199.42|202.29|199.39|6
1652874610000|2022-05-18 11:50:10|202.34|199.44|202.33|199.43|202.35|199.45|202.33|199.43|4
1652874620000|2022-05-18 11:50:20|202.34|199.44|202.33|199.43|202.35|199.45|202.33|199.43|4
1652874630000|2022-05-18 11:50:30|202.34|199.44|202.34|199.44|202.34|199.44|202.33|199.43|3
1652874640000|2022-05-18 11:50:40|202.33|199.43|202.31|199.41|202.34|199.44|202.31|199.41|5
1652874650000|2022-05-18 11:50:50|202.32|199.42|202.28|199.38|202.32|199.42|202.28|199.38|5
1652874660000|2022-05-18 11:51:00|202.26|199.36|202.25|199.35|202.27|199.37|202.24|199.34|5
1652874670000|2022-05-18 11:51:10|202.26|199.36|202.33|199.43|202.34|199.44|202.26|199.36|8
1652874680000|2022-05-18 11:51:20|202.35|199.45|202.34|199.44|202.35|199.45|202.34|199.44|2
1652874690000|2022-05-18 11:51:30|202.32|199.42|202.26|199.36|202.32|199.42|202.25|199.35|5
1652874700000|2022-05-18 11:51:40|202.25|199.35|202.26|199.36|202.27|199.37|202.22|199.32|13
1652874710000|2022-05-18 11:51:50|202.25|199.35|202.27|199.37|202.29|199.39|202.25|199.35|8
1652874720000|2022-05-18 11:52:00|202.28|199.38|202.36|199.46|202.36|199.46|202.28|199.38|11
1652874730000|2022-05-18 11:52:10|202.35|199.45|202.36|199.46|202.36|199.46|202.35|199.45|6
1652874740000|2022-05-18 11:52:20|202.35|199.45|202.26|199.36|202.35|199.45|202.26|199.36|15
1652874750000|2022-05-18 11:52:30|202.3|199.4|202.19|199.29|202.3|199.4|202.19|199.29|11
1652874760000|2022-05-18 11:52:40|202.18|199.28|202.13|199.23|202.19|199.29|202.13|199.23|7
1652874770000|2022-05-18 11:52:50|202.16|199.26|202.19|199.29|202.19|199.29|202.14|199.24|6
1652874780000|2022-05-18 11:53:00|202.17|199.27|202.31|199.41|202.31|199.41|202.15|199.25|13
1652874790000|2022-05-18 11:53:10|202.3|199.4|202.38|199.48|202.38|199.48|202.29|199.39|5
1652874800000|2022-05-18 11:53:20|202.37|199.47|202.35|199.45|202.37|199.47|202.31|199.41|13
1652874810000|2022-05-18 11:53:30|202.36|199.46|202.32|199.42|202.36|199.46|202.32|199.42|12
1652874820000|2022-05-18 11:53:40|202.33|199.43|202.38|199.48|202.38|199.48|202.32|199.42|13
1652874830000|2022-05-18 11:53:50|202.37|199.47|202.37|199.47|202.37|199.47|202.37|199.47|1
1652874840000|2022-05-18 11:54:00|202.35|199.45|202.18|199.28|202.35|199.45|202.05|199.15|20
1652874850000|2022-05-18 11:54:10|202.19|199.29|202.16|199.26|202.22|199.32|202.16|199.26|8
1652874860000|2022-05-18 11:54:20|202.15|199.25|202.15|199.25|202.16|199.26|202.1|199.2|15
1652874870000|2022-05-18 11:54:30|202.14|199.24|202.13|199.23|202.14|199.24|202.12|199.22|4
1652874880000|2022-05-18 11:54:40|202.14|199.24|202.22|199.32|202.22|199.32|202.14|199.24|8
1652874890000|2022-05-18 11:54:50|202.21|199.31|202.26|199.36|202.29|199.39|202.21|199.31|11
1652874900000|2022-05-18 11:55:00|202.24|199.34|202.27|199.37|202.29|199.39|202.23|199.33|9
1652874910000|2022-05-18 11:55:10|202.26|199.36|202.14|199.24|202.26|199.36|202.13|199.23|11
1652874920000|2022-05-18 11:55:20|202.1|199.2|202.15|199.25|202.15|199.25|202.1|199.2|12
1652874930000|2022-05-18 11:55:30|202.14|199.24|202.1|199.2|202.14|199.24|202.07|199.17|14
1652874940000|2022-05-18 11:55:40|202.11|199.21|202.16|199.26|202.16|199.26|202.07|199.17|7
1652874960000|2022-05-18 11:56:00|202.15|199.25|202.12|199.22|202.15|199.25|202.12|199.22|4
1652874970000|2022-05-18 11:56:10|202.14|199.24|202.12|199.22|202.14|199.24|202.12|199.22|2
1652874980000|2022-05-18 11:56:20|202.05|199.15|202|199.1|202.05|199.15|202|199.1|2
1652874990000|2022-05-18 11:56:30|201.96|199.06|201.98|199.08|202.04|199.14|201.93|199.03|15
1652875000000|2022-05-18 11:56:40|201.99|199.09|201.99|199.09|202.03|199.13|201.99|199.09|5
1652875010000|2022-05-18 11:56:50|201.98|199.08|201.88|198.98|201.99|199.09|201.83|198.93|12
1652875020000|2022-05-18 11:57:00|201.86|198.96|201.84|198.94|201.87|198.97|201.81|198.91|9
1652875030000|2022-05-18 11:57:10|201.83|198.93|201.85|198.95|201.86|198.96|201.83|198.93|8
1652875040000|2022-05-18 11:57:20|201.86|198.96|202|199.1|202.02|199.12|201.86|198.96|14
1652875050000|2022-05-18 11:57:30|202.01|199.11|202|199.1|202.01|199.11|201.99|199.09|13
1652875060000|2022-05-18 11:57:40|202.01|199.11|201.91|199.01|202.03|199.13|201.91|199.01|9
1652875070000|2022-05-18 11:57:50|201.95|199.05|201.96|199.06|201.96|199.06|201.93|199.03|3
1652875080000|2022-05-18 11:58:00|201.95|199.05|201.93|199.03|201.96|199.06|201.91|199.01|11
1652875090000|2022-05-18 11:58:10|201.92|199.02|201.94|199.04|201.94|199.04|201.92|199.02|5
1652875110000|2022-05-18 11:58:30|201.93|199.03|201.84|198.94|201.93|199.03|201.81|198.91|12
1652875120000|2022-05-18 11:58:40|201.82|198.92|201.88|198.98|201.88|198.98|201.79|198.89|10
1652875130000|2022-05-18 11:58:50|201.91|199.01|201.92|199.02|201.92|199.02|201.89|198.99|7
1652875140000|2022-05-18 11:59:00|201.9|199|201.8|198.9|201.9|199|201.79|198.89|11
1652875150000|2022-05-18 11:59:10|201.79|198.89|201.79|198.89|201.79|198.89|201.79|198.89|1
1652875160000|2022-05-18 11:59:20|201.81|198.91|201.84|198.94|201.84|198.94|201.81|198.91|6
1652875170000|2022-05-18 11:59:30|201.83|198.93|201.85|198.95|201.86|198.96|201.83|198.93|5
1652875180000|2022-05-18 11:59:40|201.84|198.94|201.79|198.89|201.84|198.94|201.79|198.89|5
1652875190000|2022-05-18 11:59:50|201.81|198.91|201.86|198.96|201.86|198.96|201.81|198.91|3
1652875200000|2022-05-18 12:00:00|201.87|198.97|201.74|198.84|201.88|198.98|201.74|198.84|16
1652875210000|2022-05-18 12:00:10|201.73|198.83|201.68|198.78|201.73|198.83|201.68|198.78|8
1652875220000|2022-05-18 12:00:20|201.67|198.77|201.67|198.77|201.7|198.8|201.66|198.76|10
1652875230000|2022-05-18 12:00:30|201.66|198.76|201.63|198.73|201.66|198.76|201.6|198.7|6
1652875240000|2022-05-18 12:00:40|201.62|198.72|201.73|198.83|201.74|198.84|201.61|198.71|5
1652875250000|2022-05-18 12:00:50|201.72|198.82|201.63|198.73|201.76|198.86|201.63|198.73|13
1652875260000|2022-05-18 12:01:00|201.59|198.69|201.47|198.57|201.59|198.69|201.44|198.54|7
1652875270000|2022-05-18 12:01:10|201.46|198.56|201.44|198.54|201.46|198.56|201.35|198.45|16
1652875280000|2022-05-18 12:01:20|201.43|198.53|201.42|198.52|201.44|198.54|201.42|198.52|3
1652875290000|2022-05-18 12:01:30|201.43|198.53|201.36|198.46|201.43|198.53|201.36|198.46|9
1652875300000|2022-05-18 12:01:40|201.35|198.45|201.37|198.47|201.39|198.49|201.35|198.45|12
1652875310000|2022-05-18 12:01:50|201.38|198.48|201.48|198.58|201.48|198.58|201.38|198.48|6
1652875320000|2022-05-18 12:02:00|201.49|198.59|201.56|198.66|201.56|198.66|201.49|198.59|12
1652875330000|2022-05-18 12:02:10|201.57|198.67|201.54|198.64|201.58|198.68|201.54|198.64|14
1652875340000|2022-05-18 12:02:20|201.55|198.65|201.52|198.62|201.57|198.67|201.51|198.61|12
1652875350000|2022-05-18 12:02:30|201.54|198.64|201.53|198.63|201.54|198.64|201.53|198.63|2
1652875360000|2022-05-18 12:02:40|201.54|198.64|201.58|198.68|201.58|198.68|201.54|198.64|5
1652875370000|2022-05-18 12:02:50|201.6|198.7|201.64|198.74|201.64|198.74|201.6|198.7|11
1652875380000|2022-05-18 12:03:00|201.63|198.73|201.64|198.74|201.66|198.76|201.62|198.72|10
1652875390000|2022-05-18 12:03:10|201.65|198.75|201.69|198.79|201.73|198.83|201.65|198.75|15
1652875400000|2022-05-18 12:03:20|201.7|198.8|201.66|198.76|201.71|198.81|201.61|198.71|12
1652875410000|2022-05-18 12:03:30|201.65|198.75|201.67|198.77|201.67|198.77|201.63|198.73|7
1652875420000|2022-05-18 12:03:40|201.66|198.76|201.69|198.79|201.69|198.79|201.66|198.76|4
1652875430000|2022-05-18 12:03:50|201.67|198.77|201.68|198.78|201.68|198.78|201.66|198.76|4
1652875440000|2022-05-18 12:04:00|201.67|198.77|201.64|198.74|201.67|198.77|201.62|198.72|10
1652875450000|2022-05-18 12:04:10|201.62|198.72|201.59|198.69|201.62|198.72|201.59|198.69|3
1652875460000|2022-05-18 12:04:20|201.56|198.66|201.53|198.63|201.56|198.66|201.53|198.63|3
1652875470000|2022-05-18 12:04:30|201.51|198.61|201.53|198.63|201.53|198.63|201.44|198.54|7
1652875480000|2022-05-18 12:04:40|201.54|198.64|201.55|198.65|201.55|198.65|201.53|198.63|4
1652875490000|2022-05-18 12:04:50|201.53|198.63|201.53|198.63|201.53|198.63|201.53|198.63|1
1652875500000|2022-05-18 12:05:00|201.54|198.64|201.6|198.7|201.6|198.7|201.54|198.64|9
1652875510000|2022-05-18 12:05:10|201.64|198.74|201.64|198.74|201.65|198.75|201.63|198.73|4
1652875520000|2022-05-18 12:05:20|201.63|198.73|201.64|198.74|201.64|198.74|201.63|198.73|2
1652875530000|2022-05-18 12:05:30|201.61|198.71|201.55|198.65|201.62|198.72|201.5|198.6|11
1652875540000|2022-05-18 12:05:40|201.56|198.66|201.58|198.68|201.58|198.68|201.56|198.66|3
1652875550000|2022-05-18 12:05:50|201.59|198.69|201.64|198.74|201.64|198.74|201.58|198.68|9
1652875560000|2022-05-18 12:06:00|201.65|198.75|201.69|198.79|201.69|198.79|201.65|198.75|5
1652875570000|2022-05-18 12:06:10|201.7|198.8|201.77|198.87|201.77|198.87|201.7|198.8|6
1652875580000|2022-05-18 12:06:20|201.75|198.85|201.79|198.89|201.79|198.89|201.74|198.84|4
1652875590000|2022-05-18 12:06:30|201.77|198.87|201.78|198.88|201.78|198.88|201.77|198.87|2
1652875600000|2022-05-18 12:06:40|201.79|198.89|201.8|198.9|201.8|198.9|201.77|198.87|6
1652875620000|2022-05-18 12:07:00|201.79|198.89|201.83|198.93|201.85|198.95|201.79|198.89|9
1652875630000|2022-05-18 12:07:10|201.82|198.92|201.83|198.93|201.83|198.93|201.82|198.92|6
1652875640000|2022-05-18 12:07:20|201.84|198.94|201.82|198.92|201.84|198.94|201.82|198.92|3
1652875650000|2022-05-18 12:07:30|201.81|198.91|201.75|198.85|201.81|198.91|201.75|198.85|5
1652875660000|2022-05-18 12:07:40|201.76|198.86|201.76|198.86|201.76|198.86|201.75|198.85|3
1652875670000|2022-05-18 12:07:50|201.75|198.85|201.77|198.87|201.77|198.87|201.75|198.85|3
1652875680000|2022-05-18 12:08:00|201.76|198.86|201.76|198.86|201.77|198.87|201.76|198.86|3
1652875690000|2022-05-18 12:08:10|201.77|198.87|201.77|198.87|201.77|198.87|201.77|198.87|1
1652875700000|2022-05-18 12:08:20|201.76|198.86|201.77|198.87|201.79|198.89|201.76|198.86|7
1652875710000|2022-05-18 12:08:30|201.76|198.86|201.76|198.86|201.76|198.86|201.76|198.86|1
1652875720000|2022-05-18 12:08:40|201.77|198.87|201.76|198.86|201.77|198.87|201.76|198.86|2
1652875730000|2022-05-18 12:08:50|201.75|198.85|201.62|198.72|201.75|198.85|201.62|198.72|14
1652875740000|2022-05-18 12:09:00|201.63|198.73|201.63|198.73|201.63|198.73|201.63|198.73|1
1652875750000|2022-05-18 12:09:10|201.64|198.74|201.66|198.76|201.69|198.79|201.64|198.74|10
1652875760000|2022-05-18 12:09:20|201.67|198.77|201.67|198.77|201.67|198.77|201.65|198.75|5
1652875780000|2022-05-18 12:09:40|201.68|198.78|201.63|198.73|201.68|198.78|201.63|198.73|5
1652875790000|2022-05-18 12:09:50|201.64|198.74|201.4|198.5|201.64|198.74|201.4|198.5|10
1652875800000|2022-05-18 12:10:00|201.42|198.52|201.47|198.57|201.47|198.57|201.4|198.5|10
1652875810000|2022-05-18 12:10:10|201.48|198.58|201.4|198.5|201.48|198.58|201.38|198.48|17
1652875820000|2022-05-18 12:10:20|201.39|198.49|201.38|198.48|201.39|198.49|201.37|198.47|10
1652875830000|2022-05-18 12:10:30|201.39|198.49|201.29|198.39|201.39|198.49|201.29|198.39|6
1652875840000|2022-05-18 12:10:40|201.28|198.38|201.11|198.21|201.28|198.38|201.11|198.21|10
1652875850000|2022-05-18 12:10:50|201.12|198.22|201.04|198.14|201.12|198.22|201.04|198.14|12
1652875860000|2022-05-18 12:11:00|201.03|198.13|201.03|198.13|201.04|198.14|201.03|198.13|3
1652875870000|2022-05-18 12:11:10|201.02|198.12|200.81|197.91|201.03|198.13|200.81|197.91|8
1652875880000|2022-05-18 12:11:20|200.85|197.95|200.76|197.86|200.89|197.99|200.68|197.78|24
1652875890000|2022-05-18 12:11:30|200.77|197.87|200.72|197.82|200.81|197.91|200.7|197.8|22
1652875900000|2022-05-18 12:11:40|200.73|197.83|200.85|197.95|200.87|197.97|200.72|197.82|21
1652875910000|2022-05-18 12:11:50|200.84|197.94|200.77|197.87|200.91|198.01|200.72|197.82|16
1652875920000|2022-05-18 12:12:00|200.86|197.96|200.81|197.91|200.86|197.96|200.81|197.91|10
1652875930000|2022-05-18 12:12:10|200.82|197.92|200.91|198.01|200.97|198.07|200.82|197.92|20
1652875940000|2022-05-18 12:12:20|200.92|198.02|200.88|197.98|200.93|198.03|200.85|197.95|9
1652875950000|2022-05-18 12:12:30|200.89|197.99|200.8|197.9|200.89|197.99|200.78|197.88|13
1652875960000|2022-05-18 12:12:40|200.79|197.89|200.89|197.99|200.99|198.09|200.78|197.88|15
1652875970000|2022-05-18 12:12:50|200.92|198.02|201|198.1|201|198.1|200.91|198.01|9
1652875980000|2022-05-18 12:13:00|201.01|198.11|201.01|198.11|201.02|198.12|200.99|198.09|8
1652875990000|2022-05-18 12:13:10|201.02|198.12|201.03|198.13|201.03|198.13|200.96|198.06|15
1652876000000|2022-05-18 12:13:20|201.04|198.14|201.02|198.12|201.06|198.16|201.02|198.12|15
1652876010000|2022-05-18 12:13:30|201|198.1|200.87|197.97|201|198.1|200.85|197.95|17
1652876020000|2022-05-18 12:13:40|200.86|197.96|200.86|197.96|200.88|197.98|200.81|197.91|12
1652876030000|2022-05-18 12:13:50|200.85|197.95|200.82|197.92|200.85|197.95|200.81|197.91|7
1652876040000|2022-05-18 12:14:00|200.81|197.91|200.81|197.91|200.82|197.92|200.8|197.9|11
1652876050000|2022-05-18 12:14:10|200.8|197.9|200.8|197.9|200.8|197.9|200.8|197.9|1
1652876060000|2022-05-18 12:14:20|200.81|197.91|200.81|197.91|200.82|197.92|200.79|197.89|8
1652876070000|2022-05-18 12:14:30|200.79|197.89|200.73|197.83|200.79|197.89|200.7|197.8|15
1652876080000|2022-05-18 12:14:40|200.72|197.82|200.73|197.83|200.75|197.85|200.71|197.81|11
1652876090000|2022-05-18 12:14:50|200.75|197.85|200.7|197.8|200.75|197.85|200.69|197.79|10
1652876100000|2022-05-18 12:15:00|200.68|197.78|200.65|197.75|200.68|197.78|200.46|197.56|17
1652876110000|2022-05-18 12:15:10|200.67|197.77|200.86|197.96|200.89|197.99|200.67|197.77|17
1652876120000|2022-05-18 12:15:20|200.87|197.97|201.03|198.13|201.03|198.13|200.87|197.97|10
1652876130000|2022-05-18 12:15:30|201|198.1|201.01|198.11|201.02|198.12|200.99|198.09|11
1652876140000|2022-05-18 12:15:40|201.02|198.12|200.85|197.95|201.02|198.12|200.85|197.95|20
1652876150000|2022-05-18 12:15:50|200.86|197.96|200.81|197.91|200.86|197.96|200.77|197.87|16
1652876160000|2022-05-18 12:16:00|200.82|197.92|200.9|198|200.93|198.03|200.81|197.91|18
1652876170000|2022-05-18 12:16:10|200.89|197.99|200.76|197.86|200.9|198|200.76|197.86|15
1652876180000|2022-05-18 12:16:20|200.74|197.84|200.61|197.71|200.74|197.84|200.6|197.7|11
1652876190000|2022-05-18 12:16:30|200.62|197.72|200.6|197.7|200.71|197.81|200.6|197.7|11
1652876200000|2022-05-18 12:16:40|200.62|197.72|200.74|197.84|200.76|197.86|200.62|197.72|13
1652876210000|2022-05-18 12:16:50|200.75|197.85|200.91|198.01|200.91|198.01|200.75|197.85|9
1652876220000|2022-05-18 12:17:00|200.95|198.05|201.18|198.28|201.19|198.29|200.95|198.05|20
1652876230000|2022-05-18 12:17:10|201.19|198.29|201.11|198.21|201.19|198.29|201.05|198.15|15
1652876240000|2022-05-18 12:17:20|201.12|198.22|201.35|198.45|201.35|198.45|201.1|198.2|18
1652876250000|2022-05-18 12:17:30|201.3|198.4|201.1|198.2|201.32|198.42|201.1|198.2|19
1652876260000|2022-05-18 12:17:40|201.11|198.21|201.2|198.3|201.21|198.31|201.11|198.21|12
1652876270000|2022-05-18 12:17:50|201.21|198.31|201.15|198.25|201.25|198.35|201.15|198.25|15
1652876280000|2022-05-18 12:18:00|201.16|198.26|201.16|198.26|201.18|198.28|201.15|198.25|10
1652876290000|2022-05-18 12:18:10|201.17|198.27|201.18|198.28|201.18|198.28|201.1|198.2|15
1652876300000|2022-05-18 12:18:20|201.19|198.29|201.26|198.36|201.29|198.39|201.19|198.29|16
1652876310000|2022-05-18 12:18:30|201.27|198.37|201.22|198.32|201.28|198.38|201.18|198.28|10
1652876320000|2022-05-18 12:18:40|201.21|198.31|201.04|198.14|201.22|198.32|201.04|198.14|20
1652876330000|2022-05-18 12:18:50|201|198.1|200.99|198.09|201|198.1|200.96|198.06|10
1652876340000|2022-05-18 12:19:00|201|198.1|201.08|198.18|201.09|198.19|201|198.1|11
1652876350000|2022-05-18 12:19:10|201.05|198.15|201.14|198.24|201.14|198.24|201.05|198.15|12
1652876360000|2022-05-18 12:19:20|201.11|198.21|201.01|198.11|201.11|198.21|201|198.1|10
1652876370000|2022-05-18 12:19:30|201.02|198.12|201.06|198.16|201.12|198.22|201.02|198.12|15
1652876380000|2022-05-18 12:19:40|201.05|198.15|201.15|198.25|201.16|198.26|201.05|198.15|12
1652876390000|2022-05-18 12:19:50|201.14|198.24|201.1|198.2|201.15|198.25|201.09|198.19|7
1652876410000|2022-05-18 12:20:10|201.13|198.23|201.19|198.29|201.2|198.3|201.13|198.23|8
1652876420000|2022-05-18 12:20:20|201.2|198.3|201.23|198.33|201.23|198.33|201.2|198.3|2
1652876430000|2022-05-18 12:20:30|201.2|198.3|201.22|198.32|201.22|198.32|201.2|198.3|2
1652876450000|2022-05-18 12:20:50|201.23|198.33|201.22|198.32|201.27|198.37|201.21|198.31|13
1652876460000|2022-05-18 12:21:00|201.23|198.33|201.4|198.5|201.41|198.51|201.22|198.32|19
1652876470000|2022-05-18 12:21:10|201.37|198.47|201.22|198.32|201.37|198.47|201.1|198.2|22
1652876480000|2022-05-18 12:21:20|201.24|198.34|201.33|198.43|201.35|198.45|201.24|198.34|21
1652876490000|2022-05-18 12:21:30|201.34|198.44|201.31|198.41|201.34|198.44|201.29|198.39|8
1652876500000|2022-05-18 12:21:40|201.3|198.4|201.32|198.42|201.34|198.44|201.16|198.26|20
1652876510000|2022-05-18 12:21:50|201.33|198.43|201.36|198.46|201.36|198.46|201.29|198.39|9
1652876520000|2022-05-18 12:22:00|201.37|198.47|201.36|198.46|201.38|198.48|201.34|198.44|7
1652876530000|2022-05-18 12:22:10|201.37|198.47|201.38|198.48|201.39|198.49|201.37|198.47|6
1652876540000|2022-05-18 12:22:20|201.37|198.47|201.28|198.38|201.37|198.47|201.21|198.31|16
1652876550000|2022-05-18 12:22:30|201.29|198.39|201.35|198.45|201.38|198.48|201.29|198.39|14
1652876560000|2022-05-18 12:22:40|201.36|198.46|201.39|198.49|201.41|198.51|201.36|198.46|10
1652876570000|2022-05-18 12:22:50|201.4|198.5|201.52|198.62|201.55|198.65|201.39|198.49|12
1652876580000|2022-05-18 12:23:00|201.51|198.61|201.51|198.61|201.53|198.63|201.51|198.61|5
1652876590000|2022-05-18 12:23:10|201.5|198.6|201.53|198.63|201.53|198.63|201.5|198.6|4
1652876600000|2022-05-18 12:23:20|201.54|198.64|201.57|198.67|201.57|198.67|201.52|198.62|12
1652876610000|2022-05-18 12:23:30|201.58|198.68|201.63|198.73|201.63|198.73|201.58|198.68|8
1652876620000|2022-05-18 12:23:40|201.64|198.74|201.75|198.85|201.78|198.88|201.64|198.74|7
1652876630000|2022-05-18 12:23:50|201.72|198.82|201.73|198.83|201.73|198.83|201.7|198.8|14
1652876640000|2022-05-18 12:24:00|201.72|198.82|201.73|198.83|201.74|198.84|201.7|198.8|13
1652876650000|2022-05-18 12:24:10|201.76|198.86|201.79|198.89|201.79|198.89|201.76|198.86|6
1652876660000|2022-05-18 12:24:20|201.8|198.9|201.79|198.89|201.8|198.9|201.76|198.86|13
1652876670000|2022-05-18 12:24:30|201.83|198.93|201.86|198.96|201.87|198.97|201.83|198.93|6
1652876680000|2022-05-18 12:24:40|201.85|198.95|201.82|198.92|201.85|198.95|201.81|198.91|4
1652876690000|2022-05-18 12:24:50|201.84|198.94|201.82|198.92|201.86|198.96|201.81|198.91|15
1652876700000|2022-05-18 12:25:00|201.84|198.94|201.86|198.96|201.88|198.98|201.82|198.92|14
1652876710000|2022-05-18 12:25:10|201.87|198.97|201.87|198.97|201.89|198.99|201.87|198.97|5
1652876720000|2022-05-18 12:25:20|201.88|198.98|201.9|199|201.9|199|201.86|198.96|12
1652876730000|2022-05-18 12:25:30|201.88|198.98|201.89|198.99|201.89|198.99|201.88|198.98|4
1652876740000|2022-05-18 12:25:40|201.88|198.98|201.89|198.99|201.89|198.99|201.88|198.98|4
1652876750000|2022-05-18 12:25:50|201.88|198.98|201.96|199.06|201.96|199.06|201.88|198.98|7
1652876760000|2022-05-18 12:26:00|201.95|199.05|201.83|198.93|201.95|199.05|201.83|198.93|15
1652876770000|2022-05-18 12:26:10|201.79|198.89|201.53|198.63|201.79|198.89|201.52|198.62|26
1652876780000|2022-05-18 12:26:20|201.52|198.62|201.61|198.71|201.62|198.72|201.52|198.62|21
1652876790000|2022-05-18 12:26:30|201.62|198.72|201.62|198.72|201.66|198.76|201.62|198.72|7
1652876800000|2022-05-18 12:26:40|201.61|198.71|201.51|198.61|201.61|198.71|201.5|198.6|8
1652876810000|2022-05-18 12:26:50|201.5|198.6|201.55|198.65|201.57|198.67|201.49|198.59|10
1652876820000|2022-05-18 12:27:00|201.57|198.67|201.55|198.65|201.57|198.67|201.54|198.64|9
1652876830000|2022-05-18 12:27:10|201.54|198.64|201.41|198.51|201.54|198.64|201.4|198.5|13
1652876840000|2022-05-18 12:27:20|201.4|198.5|201.45|198.55|201.45|198.55|201.38|198.48|11
1652876850000|2022-05-18 12:27:30|201.48|198.58|201.58|198.68|201.6|198.7|201.48|198.58|12
1652876860000|2022-05-18 12:27:40|201.57|198.67|201.62|198.72|201.62|198.72|201.56|198.66|12
1652876870000|2022-05-18 12:27:50|201.61|198.71|201.61|198.71|201.62|198.72|201.58|198.68|9
1652876880000|2022-05-18 12:28:00|201.6|198.7|201.66|198.76|201.72|198.82|201.6|198.7|12
1652876890000|2022-05-18 12:28:10|201.65|198.75|201.62|198.72|201.65|198.75|201.62|198.72|2
1652876900000|2022-05-18 12:28:20|201.64|198.74|201.63|198.73|201.65|198.75|201.61|198.71|8
1652876910000|2022-05-18 12:28:30|201.62|198.72|201.63|198.73|201.65|198.75|201.58|198.68|13
1652876920000|2022-05-18 12:28:40|201.61|198.71|201.63|198.73|201.63|198.73|201.58|198.68|5
1652876930000|2022-05-18 12:28:50|201.62|198.72|201.73|198.83|201.73|198.83|201.62|198.72|9
1652876940000|2022-05-18 12:29:00|201.72|198.82|201.6|198.7|201.72|198.82|201.58|198.68|18
1652876950000|2022-05-18 12:29:10|201.61|198.71|201.64|198.74|201.65|198.75|201.61|198.71|7
1652876960000|2022-05-18 12:29:20|201.63|198.73|201.62|198.72|201.64|198.74|201.6|198.7|7
1652876970000|2022-05-18 12:29:30|201.61|198.71|201.65|198.75|201.67|198.77|201.61|198.71|10
1652876980000|2022-05-18 12:29:40|201.64|198.74|201.66|198.76|201.69|198.79|201.63|198.73|12
1652876990000|2022-05-18 12:29:50|201.67|198.77|201.72|198.82|201.74|198.84|201.67|198.77|17
1652877000000|2022-05-18 12:30:00|201.73|198.83|201.91|199.01|201.91|199.01|201.73|198.83|22
1652877010000|2022-05-18 12:30:10|201.9|199|201.92|199.02|201.93|199.03|201.9|199|5
1652877020000|2022-05-18 12:30:20|201.91|199.01|201.86|198.96|201.91|199.01|201.84|198.94|7
1652877030000|2022-05-18 12:30:30|201.85|198.95|201.7|198.8|201.85|198.95|201.7|198.8|10
1652877040000|2022-05-18 12:30:40|201.68|198.78|201.62|198.72|201.68|198.78|201.6|198.7|14
1652877050000|2022-05-18 12:30:50|201.64|198.74|201.64|198.74|201.66|198.76|201.6|198.7|10
1652877060000|2022-05-18 12:31:00|201.63|198.73|201.54|198.64|201.64|198.74|201.53|198.63|14
1652877070000|2022-05-18 12:31:10|201.53|198.63|201.39|198.49|201.54|198.64|201.39|198.49|9
1652877080000|2022-05-18 12:31:20|201.4|198.5|201.26|198.36|201.4|198.5|201.11|198.21|23
1652877090000|2022-05-18 12:31:30|201.24|198.34|201.39|198.49|201.39|198.49|201.23|198.33|15
1652877100000|2022-05-18 12:31:40|201.42|198.52|201.69|198.79|201.77|198.87|201.35|198.45|23
1652877110000|2022-05-18 12:31:50|201.68|198.78|201.58|198.68|201.69|198.79|201.55|198.65|26
1652877120000|2022-05-18 12:32:00|201.59|198.69|201.61|198.71|201.61|198.71|201.54|198.64|11
1652877130000|2022-05-18 12:32:10|201.6|198.7|201.5|198.6|201.61|198.71|201.5|198.6|11
1652877140000|2022-05-18 12:32:20|201.51|198.61|201.55|198.65|201.55|198.65|201.5|198.6|11
1652877150000|2022-05-18 12:32:30|201.54|198.64|201.52|198.62|201.55|198.65|201.52|198.62|7
1652877160000|2022-05-18 12:32:40|201.53|198.63|201.57|198.67|201.57|198.67|201.53|198.63|15
1652877170000|2022-05-18 12:32:50|201.59|198.69|201.85|198.95|201.86|198.96|201.56|198.66|17
1652877180000|2022-05-18 12:33:00|201.87|198.97|201.77|198.87|201.87|198.97|201.68|198.78|21
1652877190000|2022-05-18 12:33:10|201.78|198.88|201.78|198.88|201.78|198.88|201.75|198.85|5
1652877200000|2022-05-18 12:33:20|201.79|198.89|201.87|198.97|201.87|198.97|201.78|198.88|9
1652877210000|2022-05-18 12:33:30|201.85|198.95|201.94|199.04|201.98|199.08|201.85|198.95|9
1652877220000|2022-05-18 12:33:40|201.92|199.02|201.89|198.99|201.93|199.03|201.88|198.98|12
1652877230000|2022-05-18 12:33:50|201.9|199|201.82|198.92|201.9|199|201.81|198.91|10
1652877240000|2022-05-18 12:34:00|201.87|198.97|201.91|199.01|201.91|199.01|201.85|198.95|7
1652877250000|2022-05-18 12:34:10|201.9|199|201.87|198.97|201.9|199|201.86|198.96|8
1652877260000|2022-05-18 12:34:20|201.86|198.96|201.89|198.99|201.89|198.99|201.83|198.93|15
1652877270000|2022-05-18 12:34:30|201.87|198.97|201.87|198.97|201.87|198.97|201.86|198.96|3
1652877280000|2022-05-18 12:34:40|201.89|198.99|202|199.1|202.01|199.11|201.88|198.98|7
1652877290000|2022-05-18 12:34:50|202.01|199.11|202|199.1|202.01|199.11|201.99|199.09|4
1652877300000|2022-05-18 12:35:00|201.99|199.09|201.97|199.07|201.99|199.09|201.9|199|12
1652877310000|2022-05-18 12:35:10|201.96|199.06|202.03|199.13|202.05|199.15|201.95|199.05|7
1652877320000|2022-05-18 12:35:20|202.02|199.12|202.05|199.15|202.05|199.15|202.02|199.12|8
1652877330000|2022-05-18 12:35:30|202.19|199.29|202.19|199.29|202.22|199.32|202.18|199.28|14
1652877340000|2022-05-18 12:35:40|202.18|199.28|202.17|199.27|202.25|199.35|202.16|199.26|16
1652877350000|2022-05-18 12:35:50|202.16|199.26|201.99|199.09|202.16|199.26|201.99|199.09|19
1652877360000|2022-05-18 12:36:00|201.96|199.06|201.97|199.07|202.06|199.16|201.93|199.03|19
1652877370000|2022-05-18 12:36:10|201.96|199.06|201.99|199.09|202.04|199.14|201.96|199.06|16
1652877380000|2022-05-18 12:36:20|201.97|199.07|201.98|199.08|201.99|199.09|201.96|199.06|8
1652877390000|2022-05-18 12:36:30|201.97|199.07|201.8|198.9|201.97|199.07|201.8|198.9|16
1652877400000|2022-05-18 12:36:40|201.81|198.91|201.93|199.03|201.93|199.03|201.73|198.83|21
1652877410000|2022-05-18 12:36:50|201.9|199|201.92|199.02|201.93|199.03|201.85|198.95|14
1652877420000|2022-05-18 12:37:00|201.91|199.01|201.79|198.89|201.93|199.03|201.77|198.87|19
1652877430000|2022-05-18 12:37:10|201.8|198.9|201.66|198.76|201.82|198.92|201.66|198.76|22
1652877440000|2022-05-18 12:37:20|201.65|198.75|201.61|198.71|201.67|198.77|201.61|198.71|11
1652877450000|2022-05-18 12:37:30|201.6|198.7|201.69|198.79|201.71|198.81|201.59|198.69|19
1652877460000|2022-05-18 12:37:40|201.66|198.76|201.7|198.8|201.75|198.85|201.66|198.76|15
1652877470000|2022-05-18 12:37:50|201.69|198.79|201.68|198.78|201.7|198.8|201.68|198.78|5
1652877480000|2022-05-18 12:38:00|201.67|198.77|201.57|198.67|201.68|198.78|201.57|198.67|8
1652877490000|2022-05-18 12:38:10|201.56|198.66|201.69|198.79|201.7|198.8|201.54|198.64|21
1652877500000|2022-05-18 12:38:20|201.68|198.78|201.64|198.74|201.68|198.78|201.62|198.72|10
1652877510000|2022-05-18 12:38:30|201.65|198.75|201.8|198.9|201.8|198.9|201.64|198.74|9
1652877520000|2022-05-18 12:38:40|201.79|198.89|201.79|198.89|201.85|198.95|201.78|198.88|11
1652877530000|2022-05-18 12:38:50|201.78|198.88|201.72|198.82|201.78|198.88|201.72|198.82|11
1652877540000|2022-05-18 12:39:00|201.71|198.81|201.63|198.73|201.71|198.81|201.61|198.71|23
1652877550000|2022-05-18 12:39:10|201.62|198.72|201.6|198.7|201.66|198.76|201.59|198.69|14
1652877560000|2022-05-18 12:39:20|201.65|198.75|201.67|198.77|201.76|198.86|201.65|198.75|12
1652877570000|2022-05-18 12:39:30|201.7|198.8|201.68|198.78|201.7|198.8|201.67|198.77|8
1652877580000|2022-05-18 12:39:40|201.67|198.77|201.69|198.79|201.7|198.8|201.65|198.75|7
1652877590000|2022-05-18 12:39:50|201.7|198.8|201.62|198.72|201.7|198.8|201.6|198.7|12
1652877600000|2022-05-18 12:40:00|201.61|198.71|201.59|198.69|201.62|198.72|201.56|198.66|15
1652877610000|2022-05-18 12:40:10|201.58|198.68|201.58|198.68|201.58|198.68|201.58|198.68|1
1652877620000|2022-05-18 12:40:20|201.57|198.67|201.53|198.63|201.57|198.67|201.53|198.63|4
1652877630000|2022-05-18 12:40:30|201.54|198.64|201.55|198.65|201.55|198.65|201.54|198.64|4
1652877640000|2022-05-18 12:40:40|201.54|198.64|201.57|198.67|201.57|198.67|201.54|198.64|2
1652877650000|2022-05-18 12:40:50|201.56|198.66|201.58|198.68|201.6|198.7|201.56|198.66|7
1652877660000|2022-05-18 12:41:00|201.6|198.7|201.6|198.7|201.68|198.78|201.58|198.68|13
1652877670000|2022-05-18 12:41:10|201.58|198.68|201.59|198.69|201.6|198.7|201.58|198.68|4
1652877680000|2022-05-18 12:41:20|201.62|198.72|201.65|198.75|201.66|198.76|201.62|198.72|10
1652877690000|2022-05-18 12:41:30|201.64|198.74|201.56|198.66|201.64|198.74|201.55|198.65|10
1652877700000|2022-05-18 12:41:40|201.55|198.65|201.58|198.68|201.59|198.69|201.55|198.65|5
1652877710000|2022-05-18 12:41:50|201.57|198.67|201.49|198.59|201.57|198.67|201.47|198.57|11
1652877720000|2022-05-18 12:42:00|201.48|198.58|201.49|198.59|201.52|198.62|201.48|198.58|11
1652877730000|2022-05-18 12:42:10|201.5|198.6|201.46|198.56|201.54|198.64|201.46|198.56|15
1652877740000|2022-05-18 12:42:20|201.45|198.55|201.38|198.48|201.45|198.55|201.38|198.48|3
1652877750000|2022-05-18 12:42:30|201.37|198.47|201.32|198.42|201.37|198.47|201.31|198.41|11
1652877760000|2022-05-18 12:42:40|201.35|198.45|201.3|198.4|201.35|198.45|201.3|198.4|6
1652877770000|2022-05-18 12:42:50|201.29|198.39|201.15|198.25|201.29|198.39|201.15|198.25|7
1652877780000|2022-05-18 12:43:00|201.16|198.26|201.24|198.34|201.27|198.37|201.15|198.25|19
1652877790000|2022-05-18 12:43:10|201.23|198.33|201.26|198.36|201.27|198.37|201.23|198.33|6
1652877800000|2022-05-18 12:43:20|201.24|198.34|201.18|198.28|201.24|198.34|201.16|198.26|13
1652877810000|2022-05-18 12:43:30|201.17|198.27|201.18|198.28|201.22|198.32|201.17|198.27|7
1652877820000|2022-05-18 12:43:40|201.19|198.29|201.1|198.2|201.19|198.29|201.1|198.2|13
1652877830000|2022-05-18 12:43:50|201.11|198.21|201.11|198.21|201.11|198.21|201.1|198.2|3
1652877840000|2022-05-18 12:44:00|201.12|198.22|201.27|198.37|201.27|198.37|201.12|198.22|6
1652877850000|2022-05-18 12:44:10|201.26|198.36|201.22|198.32|201.26|198.36|201.2|198.3|8
1652877860000|2022-05-18 12:44:20|201.21|198.31|201.24|198.34|201.3|198.4|201.21|198.31|16
1652877870000|2022-05-18 12:44:30|201.28|198.38|201.3|198.4|201.3|198.4|201.28|198.38|4
1652877890000|2022-05-18 12:44:50|201.29|198.39|201.16|198.26|201.29|198.39|201.13|198.23|15
1652877900000|2022-05-18 12:45:00|201.15|198.25|201.18|198.28|201.19|198.29|201.1|198.2|21
1652877910000|2022-05-18 12:45:10|201.17|198.27|201.16|198.26|201.18|198.28|201.16|198.26|4
1652877920000|2022-05-18 12:45:20|201.15|198.25|201.15|198.25|201.17|198.27|201.1|198.2|14
1652877930000|2022-05-18 12:45:30|201.16|198.26|201.28|198.38|201.28|198.38|201.16|198.26|9
1652877940000|2022-05-18 12:45:40|201.29|198.39|201.49|198.59|201.53|198.63|201.29|198.39|18
1652877950000|2022-05-18 12:45:50|201.48|198.58|201.33|198.43|201.48|198.58|201.33|198.43|9
1652877960000|2022-05-18 12:46:00|201.34|198.44|201.14|198.24|201.35|198.45|201.14|198.24|24
1652877970000|2022-05-18 12:46:10|201.13|198.23|201.05|198.15|201.13|198.23|201.03|198.13|20
1652877980000|2022-05-18 12:46:20|201.03|198.13|200.81|197.91|201.03|198.13|200.81|197.91|14
1652877990000|2022-05-18 12:46:30|200.8|197.9|200.87|197.97|200.89|197.99|200.8|197.9|18
1652878000000|2022-05-18 12:46:40|200.86|197.96|200.84|197.94|200.92|198.02|200.83|197.93|14
1652878010000|2022-05-18 12:46:50|200.83|197.93|200.91|198.01|200.91|198.01|200.81|197.91|13
1652878020000|2022-05-18 12:47:00|200.89|197.99|200.81|197.91|200.93|198.03|200.81|197.91|18
1652878030000|2022-05-18 12:47:10|200.84|197.94|200.8|197.9|200.84|197.94|200.77|197.87|19
1652878040000|2022-05-18 12:47:20|200.79|197.89|200.94|198.04|200.94|198.04|200.79|197.89|15
1652878050000|2022-05-18 12:47:30|200.93|198.03|200.83|197.93|200.93|198.03|200.82|197.92|19
1652878060000|2022-05-18 12:47:40|200.82|197.92|200.82|197.92|200.83|197.93|200.79|197.89|10
1652878070000|2022-05-18 12:47:50|200.81|197.91|200.87|197.97|200.88|197.98|200.79|197.89|7
1652878080000|2022-05-18 12:48:00|200.86|197.96|200.81|197.91|200.86|197.96|200.79|197.89|10
1652878090000|2022-05-18 12:48:10|200.82|197.92|200.75|197.85|200.85|197.95|200.75|197.85|18
1652878100000|2022-05-18 12:48:20|200.76|197.86|200.8|197.9|200.82|197.92|200.76|197.86|15
1652878110000|2022-05-18 12:48:30|200.78|197.88|200.65|197.75|200.8|197.9|200.54|197.64|29
1652878120000|2022-05-18 12:48:40|200.63|197.73|200.54|197.64|200.63|197.73|200.53|197.63|10
1652878130000|2022-05-18 12:48:50|200.55|197.65|200.15|197.25|200.59|197.69|200.12|197.22|27
1652878140000|2022-05-18 12:49:00|200.14|197.24|200.04|197.14|200.14|197.24|200.02|197.12|15
1652878150000|2022-05-18 12:49:10|200.05|197.15|199.79|196.89|200.05|197.15|199.75|196.85|26
1652878160000|2022-05-18 12:49:20|199.72|196.82|199.52|196.62|199.8|196.9|199.51|196.61|25
1652878170000|2022-05-18 12:49:30|199.51|196.61|199.69|196.79|199.69|196.79|199.38|196.48|33
1652878180000|2022-05-18 12:49:40|199.7|196.8|199.46|196.56|199.78|196.88|199.45|196.55|25
1652878190000|2022-05-18 12:49:50|199.45|196.55|199.37|196.47|199.45|196.55|199.36|196.46|12
1652878200000|2022-05-18 12:50:00|199.38|196.48|200.01|197.11|200.18|197.28|199.38|196.48|28
1652878210000|2022-05-18 12:50:10|199.97|197.07|200.03|197.13|200.05|197.15|199.96|197.06|22
1652878220000|2022-05-18 12:50:20|200|197.1|199.88|196.98|200|197.1|199.77|196.87|24
1652878230000|2022-05-18 12:50:30|199.89|196.99|199.97|197.07|199.98|197.08|199.88|196.98|19
1652878240000|2022-05-18 12:50:40|199.94|197.04|199.9|197|199.95|197.05|199.89|196.99|20
1652878250000|2022-05-18 12:50:50|199.89|196.99|199.81|196.91|199.89|196.99|199.76|196.86|11
1652878260000|2022-05-18 12:51:00|199.8|196.9|199.54|196.64|199.8|196.9|199.54|196.64|17
1652878270000|2022-05-18 12:51:10|199.56|196.66|199.45|196.55|199.68|196.78|199.45|196.55|31
1652878280000|2022-05-18 12:51:20|199.44|196.54|199.33|196.43|199.46|196.56|199.33|196.43|32
1652878290000|2022-05-18 12:51:30|199.34|196.44|199.34|196.44|199.37|196.47|199.12|196.22|28
1652878300000|2022-05-18 12:51:40|199.32|196.42|199.39|196.49|199.52|196.62|199.3|196.4|26
1652878310000|2022-05-18 12:51:50|199.35|196.45|199.24|196.34|199.35|196.45|199.15|196.25|29
1652878320000|2022-05-18 12:52:00|199.25|196.35|199.15|196.25|199.27|196.37|199.15|196.25|17
1652878330000|2022-05-18 12:52:10|199.14|196.24|199.01|196.11|199.14|196.24|199.01|196.11|21
1652878340000|2022-05-18 12:52:20|199|196.1|199.04|196.14|199.08|196.18|198.98|196.08|15
1652878350000|2022-05-18 12:52:30|199.03|196.13|199.07|196.17|199.13|196.23|198.88|195.98|21
1652878360000|2022-05-18 12:52:40|199.06|196.16|199.09|196.19|199.1|196.2|199.06|196.16|18
1652878370000|2022-05-18 12:52:50|199.07|196.17|199.04|196.14|199.07|196.17|199.01|196.11|12
1652878380000|2022-05-18 12:53:00|199.02|196.12|199.09|196.19|199.12|196.22|199.02|196.12|16
1652878390000|2022-05-18 12:53:10|199.1|196.2|199.06|196.16|199.11|196.21|199.06|196.16|10
1652878400000|2022-05-18 12:53:20|199.07|196.17|199.08|196.18|199.08|196.18|199.07|196.17|4
1652878410000|2022-05-18 12:53:30|199.07|196.17|199|196.1|199.08|196.18|198.98|196.08|18
1652878420000|2022-05-18 12:53:40|198.99|196.09|199.07|196.17|199.09|196.19|198.89|195.99|23
1652878430000|2022-05-18 12:53:50|199.06|196.16|198.96|196.06|199.07|196.17|198.94|196.04|23
1652878440000|2022-05-18 12:54:00|198.97|196.07|199.03|196.13|199.04|196.14|198.96|196.06|14
1652878450000|2022-05-18 12:54:10|199.01|196.11|198.94|196.04|199.03|196.13|198.94|196.04|13
1652878460000|2022-05-18 12:54:20|198.95|196.05|198.97|196.07|198.97|196.07|198.92|196.02|14
1652878470000|2022-05-18 12:54:30|198.98|196.08|198.92|196.02|198.98|196.08|198.9|196|11
1652878480000|2022-05-18 12:54:40|198.93|196.03|198.88|195.98|198.99|196.09|198.86|195.96|21
1652878490000|2022-05-18 12:54:50|198.89|195.99|198.93|196.03|198.98|196.08|198.89|195.99|15
1652878500000|2022-05-18 12:55:00|198.94|196.04|198.93|196.03|198.96|196.06|198.83|195.93|22
1652878510000|2022-05-18 12:55:10|199.01|196.11|198.92|196.02|199.01|196.11|198.91|196.01|19
1652878520000|2022-05-18 12:55:20|198.93|196.03|199.01|196.11|199.01|196.11|198.93|196.03|15
1652878530000|2022-05-18 12:55:30|199.04|196.14|199.06|196.16|199.11|196.21|199.04|196.14|16
1652878540000|2022-05-18 12:55:40|199.07|196.17|199.03|196.13|199.11|196.21|199.02|196.12|20
1652878550000|2022-05-18 12:55:50|199.04|196.14|199.02|196.12|199.04|196.14|198.99|196.09|7
1652878560000|2022-05-18 12:56:00|199.03|196.13|199.2|196.3|199.23|196.33|199.03|196.13|20
1652878570000|2022-05-18 12:56:10|199.17|196.27|199.04|196.14|199.21|196.31|199.03|196.13|20
1652878580000|2022-05-18 12:56:20|199.03|196.13|199.13|196.23|199.13|196.23|199.03|196.13|10
1652878590000|2022-05-18 12:56:30|199.16|196.26|199.41|196.51|199.42|196.52|199.15|196.25|14
1652878600000|2022-05-18 12:56:40|199.39|196.49|199.38|196.48|199.42|196.52|199.37|196.47|18
1652878610000|2022-05-18 12:56:50|199.39|196.49|199.35|196.45|199.41|196.51|199.28|196.38|16
1652878620000|2022-05-18 12:57:00|199.36|196.46|199.3|196.4|199.42|196.52|199.29|196.39|18
1652878630000|2022-05-18 12:57:10|199.27|196.37|199.22|196.32|199.3|196.4|199.19|196.29|23
1652878640000|2022-05-18 12:57:20|199.23|196.33|199.03|196.13|199.24|196.34|199.01|196.11|21
1652878650000|2022-05-18 12:57:30|199.04|196.14|199|196.1|199.04|196.14|198.94|196.04|26
1652878660000|2022-05-18 12:57:40|198.96|196.06|198.83|195.93|198.98|196.08|198.82|195.92|18
1652878670000|2022-05-18 12:57:50|198.84|195.94|198.97|196.07|198.98|196.08|198.83|195.93|19
1652878680000|2022-05-18 12:58:00|198.96|196.06|198.85|195.95|198.96|196.06|198.83|195.93|23
1652878690000|2022-05-18 12:58:10|198.84|195.94|198.99|196.09|198.99|196.09|198.83|195.93|17
1652878700000|2022-05-18 12:58:20|198.97|196.07|198.82|195.92|198.97|196.07|198.81|195.91|19
1652878710000|2022-05-18 12:58:30|198.83|195.93|198.95|196.05|198.95|196.05|198.83|195.93|14
1652878720000|2022-05-18 12:58:40|198.96|196.06|199.06|196.16|199.11|196.21|198.96|196.06|18
1652878730000|2022-05-18 12:58:50|199.05|196.15|198.97|196.07|199.05|196.15|198.97|196.07|8
1652878740000|2022-05-18 12:59:00|198.99|196.09|198.96|196.06|199|196.1|198.92|196.02|12
1652878750000|2022-05-18 12:59:10|198.95|196.05|198.9|196|198.97|196.07|198.89|195.99|11
1652878760000|2022-05-18 12:59:20|198.89|195.99|198.82|195.92|198.9|196|198.82|195.92|11
1652878770000|2022-05-18 12:59:30|198.83|195.93|198.84|195.94|198.92|196.02|198.83|195.93|12
1652878780000|2022-05-18 12:59:40|198.86|195.96|198.94|196.04|198.94|196.04|198.86|195.96|12
1652878790000|2022-05-18 12:59:50|198.95|196.05|198.97|196.07|199.02|196.12|198.91|196.01|12
1652878800000|2022-05-18 13:00:00|198.98|196.08|199.03|196.13|199.03|196.13|198.87|195.97|16
1652878810000|2022-05-18 13:00:10|199.06|196.16|199.19|196.29|199.24|196.34|199.06|196.16|22
1652878820000|2022-05-18 13:00:20|199.2|196.3|199.22|196.32|199.26|196.36|199.17|196.27|13
1652878830000|2022-05-18 13:00:30|199.24|196.34|199.26|196.36|199.27|196.37|199.21|196.31|13
1652878840000|2022-05-18 13:00:40|199.27|196.37|199.5|196.6|199.52|196.62|199.27|196.37|19
1652878850000|2022-05-18 13:00:50|199.52|196.62|199.73|196.83|199.76|196.86|199.48|196.58|23
1652878860000|2022-05-18 13:01:00|199.75|196.85|199.83|196.93|199.84|196.94|199.75|196.85|15
1652878870000|2022-05-18 13:01:10|199.84|196.94|200.03|197.13|200.07|197.17|199.83|196.93|14
1652878880000|2022-05-18 13:01:20|200.02|197.12|200|197.1|200.09|197.19|199.98|197.08|17
1652878890000|2022-05-18 13:01:30|200.01|197.11|200.09|197.19|200.12|197.22|200|197.1|11
1652878900000|2022-05-18 13:01:40|200.05|197.15|199.8|196.9|200.07|197.17|199.8|196.9|21
1652878910000|2022-05-18 13:01:50|199.79|196.89|199.77|196.87|199.79|196.89|199.71|196.81|17
1652878920000|2022-05-18 13:02:00|199.74|196.84|199.72|196.82|199.74|196.84|199.66|196.76|16
1652878930000|2022-05-18 13:02:10|199.71|196.81|199.66|196.76|199.73|196.83|199.66|196.76|16
1652878940000|2022-05-18 13:02:20|199.67|196.77|199.68|196.78|199.71|196.81|199.63|196.73|14
1652878950000|2022-05-18 13:02:30|199.65|196.75|199.67|196.77|199.69|196.79|199.65|196.75|11
1652878960000|2022-05-18 13:02:40|199.68|196.78|199.86|196.96|199.87|196.97|199.68|196.78|16
1652878970000|2022-05-18 13:02:50|199.87|196.97|199.93|197.03|199.93|197.03|199.87|196.97|10
1652878980000|2022-05-18 13:03:00|199.94|197.04|199.88|196.98|199.94|197.04|199.86|196.96|14
1652878990000|2022-05-18 13:03:10|199.89|196.99|199.77|196.87|199.9|197|199.75|196.85|15
1652879000000|2022-05-18 13:03:20|199.78|196.88|199.81|196.91|199.82|196.92|199.76|196.86|12
1652879010000|2022-05-18 13:03:30|199.8|196.9|199.74|196.84|199.8|196.9|199.72|196.82|18
1652879020000|2022-05-18 13:03:40|199.75|196.85|199.74|196.84|199.75|196.85|199.66|196.76|17
1652879030000|2022-05-18 13:03:50|199.72|196.82|199.72|196.82|199.74|196.84|199.72|196.82|7
1652879040000|2022-05-18 13:04:00|199.71|196.81|199.72|196.82|199.8|196.9|199.7|196.8|20
1652879050000|2022-05-18 13:04:10|199.73|196.83|199.68|196.78|199.73|196.83|199.65|196.75|15
1652879060000|2022-05-18 13:04:20|199.66|196.76|199.54|196.64|199.66|196.76|199.54|196.64|16
1652879070000|2022-05-18 13:04:30|199.51|196.61|199.32|196.42|199.51|196.61|199.32|196.42|19
1652879080000|2022-05-18 13:04:40|199.33|196.43|199.15|196.25|199.33|196.43|199.12|196.22|24
1652879090000|2022-05-18 13:04:50|199.16|196.26|199.35|196.45|199.35|196.45|199.16|196.26|16
1652879100000|2022-05-18 13:05:00|199.37|196.47|199.16|196.26|199.37|196.47|199.15|196.25|17
1652879110000|2022-05-18 13:05:10|199.17|196.27|199.08|196.18|199.17|196.27|199.06|196.16|14
1652879120000|2022-05-18 13:05:20|199.09|196.19|199|196.1|199.09|196.19|199|196.1|21
1652879130000|2022-05-18 13:05:30|198.99|196.09|199.21|196.31|199.25|196.35|198.9|196|29
1652879140000|2022-05-18 13:05:40|199.15|196.25|199.19|196.29|199.19|196.29|199.07|196.17|25
1652879150000|2022-05-18 13:05:50|199.21|196.31|199.2|196.3|199.22|196.32|199.19|196.29|5
1652879160000|2022-05-18 13:06:00|199.21|196.31|199.05|196.15|199.25|196.35|199.04|196.14|18
1652879170000|2022-05-18 13:06:10|199.04|196.14|199.07|196.17|199.08|196.18|199.04|196.14|11
1652879180000|2022-05-18 13:06:20|199.05|196.15|199.09|196.19|199.09|196.19|199.05|196.15|5
1652879190000|2022-05-18 13:06:30|199.1|196.2|199.18|196.28|199.19|196.29|199.1|196.2|9
1652879200000|2022-05-18 13:06:40|199.17|196.27|199.15|196.25|199.17|196.27|199.15|196.25|6
1652879210000|2022-05-18 13:06:50|199.16|196.26|199.18|196.28|199.21|196.31|199.15|196.25|10
1652879220000|2022-05-18 13:07:00|199.19|196.29|199.25|196.35|199.25|196.35|199.19|196.29|12
1652879230000|2022-05-18 13:07:10|199.26|196.36|199.93|197.03|200|197.1|199.26|196.36|29
1652879240000|2022-05-18 13:07:20|199.94|197.04|200.25|197.35|200.25|197.35|199.94|197.04|20
1652879250000|2022-05-18 13:07:30|200.26|197.36|200.1|197.2|200.26|197.36|200.08|197.18|17
1652879260000|2022-05-18 13:07:40|200.11|197.21|200.02|197.12|200.11|197.21|199.84|196.94|29
1652879270000|2022-05-18 13:07:50|199.99|197.09|200.17|197.27|200.22|197.32|199.99|197.09|19
1652879280000|2022-05-18 13:08:00|200.18|197.28|200.17|197.27|200.2|197.3|200.15|197.25|13
1652879290000|2022-05-18 13:08:10|200.15|197.25|200.06|197.16|200.15|197.25|200.05|197.15|17
1652879300000|2022-05-18 13:08:20|200.08|197.18|200.19|197.29|200.2|197.3|200.08|197.18|11
1652879310000|2022-05-18 13:08:30|200.15|197.25|200.13|197.23|200.18|197.28|200.12|197.22|12
1652879320000|2022-05-18 13:08:40|200.09|197.19|200.07|197.17|200.12|197.22|200.07|197.17|11
1652879330000|2022-05-18 13:08:50|200.05|197.15|199.93|197.03|200.05|197.15|199.93|197.03|20
1652879340000|2022-05-18 13:09:00|199.94|197.04|199.98|197.08|199.99|197.09|199.94|197.04|10
1652879350000|2022-05-18 13:09:10|199.95|197.05|199.96|197.06|199.99|197.09|199.95|197.05|11
1652879360000|2022-05-18 13:09:20|199.97|197.07|199.96|197.06|199.98|197.08|199.89|196.99|15
1652879370000|2022-05-18 13:09:30|199.93|197.03|199.98|197.08|199.99|197.09|199.93|197.03|10
1652879380000|2022-05-18 13:09:40|199.95|197.05|199.87|196.97|199.95|197.05|199.86|196.96|15
1652879390000|2022-05-18 13:09:50|199.88|196.98|200|197.1|200|197.1|199.88|196.98|10
1652879400000|2022-05-18 13:10:00|199.99|197.09|200.29|197.39|200.29|197.39|199.96|197.06|19
1652879410000|2022-05-18 13:10:10|200.26|197.36|200.08|197.18|200.28|197.38|200.01|197.11|26
1652879420000|2022-05-18 13:10:20|200.06|197.16|200.19|197.29|200.22|197.32|200.05|197.15|16
1652879430000|2022-05-18 13:10:30|200.21|197.31|200.21|197.31|200.24|197.34|200.18|197.28|23
1652879440000|2022-05-18 13:10:40|200.22|197.32|200.18|197.28|200.22|197.32|200.07|197.17|18
1652879450000|2022-05-18 13:10:50|200.19|197.29|200.17|197.27|200.22|197.32|200.16|197.26|15
1652879460000|2022-05-18 13:11:00|200.18|197.28|200.14|197.24|200.18|197.28|200.11|197.21|8
1652879470000|2022-05-18 13:11:10|200.15|197.25|200.14|197.24|200.15|197.25|200.14|197.24|2
1652879480000|2022-05-18 13:11:20|200.13|197.23|200.11|197.21|200.14|197.24|200.09|197.19|12
1652879490000|2022-05-18 13:11:30|200.1|197.2|200.09|197.19|200.1|197.2|200.05|197.15|11
1652879500000|2022-05-18 13:11:40|200.08|197.18|200.07|197.17|200.08|197.18|200.06|197.16|4
1652879510000|2022-05-18 13:11:50|200.12|197.22|200.12|197.22|200.14|197.24|200.11|197.21|10
1652879520000|2022-05-18 13:12:00|200.14|197.24|200.14|197.24|200.14|197.24|200.12|197.22|3
1652879530000|2022-05-18 13:12:10|200.11|197.21|200.11|197.21|200.12|197.22|200.09|197.19|5
1652879540000|2022-05-18 13:12:20|200.09|197.19|200.07|197.17|200.11|197.21|200.06|197.16|10
1652879550000|2022-05-18 13:12:30|200.06|197.16|200.06|197.16|200.07|197.17|200.04|197.14|11
1652879560000|2022-05-18 13:12:40|200.05|197.15|200.07|197.17|200.09|197.19|200.05|197.15|8
1652879570000|2022-05-18 13:12:50|200.09|197.19|200.13|197.23|200.13|197.23|200.09|197.19|6
1652879580000|2022-05-18 13:13:00|200.11|197.21|200.08|197.18|200.18|197.28|200.08|197.18|10
1652879590000|2022-05-18 13:13:10|200.07|197.17|200.06|197.16|200.08|197.18|200.06|197.16|3
1652879600000|2022-05-18 13:13:20|200.08|197.18|200.06|197.16|200.08|197.18|200.05|197.15|9
1652879610000|2022-05-18 13:13:30|200.09|197.19|200.05|197.15|200.09|197.19|200.05|197.15|4
1652879620000|2022-05-18 13:13:40|200.04|197.14|200.08|197.18|200.08|197.18|200.04|197.14|6
1652879630000|2022-05-18 13:13:50|200.1|197.2|200.15|197.25|200.16|197.26|200.07|197.17|11
1652879640000|2022-05-18 13:14:00|200.16|197.26|200.11|197.21|200.2|197.3|200.11|197.21|12
1652879650000|2022-05-18 13:14:10|200.12|197.22|200.18|197.28|200.18|197.28|200.1|197.2|9
1652879660000|2022-05-18 13:14:20|200.14|197.24|200.42|197.52|200.44|197.54|200.14|197.24|16
1652879670000|2022-05-18 13:14:30|200.4|197.5|200.47|197.57|200.51|197.61|200.38|197.48|20
1652879680000|2022-05-18 13:14:40|200.46|197.56|200.34|197.44|200.49|197.59|200.32|197.42|23
1652879690000|2022-05-18 13:14:50|200.35|197.45|200.56|197.66|200.61|197.71|200.35|197.45|23
1652879700000|2022-05-18 13:15:00|200.57|197.67|200.39|197.49|200.57|197.67|200.36|197.46|22
1652879710000|2022-05-18 13:15:10|200.41|197.51|200.45|197.55|200.5|197.6|200.41|197.51|11
1652879720000|2022-05-18 13:15:20|200.46|197.56|200.47|197.57|200.47|197.57|200.43|197.53|8
1652879730000|2022-05-18 13:15:30|200.5|197.6|200.66|197.76|200.66|197.76|200.5|197.6|11
1652879740000|2022-05-18 13:15:40|200.67|197.77|200.7|197.8|200.72|197.82|200.64|197.74|12
1652879750000|2022-05-18 13:15:50|200.69|197.79|200.87|197.97|200.93|198.03|200.67|197.77|23
1652879760000|2022-05-18 13:16:00|200.9|198|200.84|197.94|200.9|198|200.8|197.9|22
1652879770000|2022-05-18 13:16:10|200.87|197.97|200.84|197.94|200.88|197.98|200.81|197.91|27
1652879780000|2022-05-18 13:16:20|200.83|197.93|200.7|197.8|200.83|197.93|200.7|197.8|16
1652879790000|2022-05-18 13:16:30|200.69|197.79|200.56|197.66|200.69|197.79|200.52|197.62|18
1652879800000|2022-05-18 13:16:40|200.57|197.67|200.52|197.62|200.6|197.7|200.52|197.62|11
1652879810000|2022-05-18 13:16:50|200.47|197.57|200.42|197.52|200.49|197.59|200.42|197.52|18
1652879820000|2022-05-18 13:17:00|200.43|197.53|200.43|197.53|200.44|197.54|200.42|197.52|5
1652879830000|2022-05-18 13:17:10|200.42|197.52|200.34|197.44|200.42|197.52|200.29|197.39|16
1652879840000|2022-05-18 13:17:20|200.32|197.42|200.14|197.24|200.32|197.42|200.13|197.23|16
1652879850000|2022-05-18 13:17:30|200.13|197.23|200|197.1|200.13|197.23|200|197.1|12
1652879860000|2022-05-18 13:17:40|200.01|197.11|200.18|197.28|200.2|197.3|200|197.1|22
1652879870000|2022-05-18 13:17:50|200.17|197.27|200.23|197.33|200.23|197.33|200.11|197.21|22
1652879880000|2022-05-18 13:18:00|200.2|197.3|200.05|197.15|200.22|197.32|200.05|197.15|17
1652879890000|2022-05-18 13:18:10|200.04|197.14|200.07|197.17|200.07|197.17|200.01|197.11|12
1652879900000|2022-05-18 13:18:20|200.11|197.21|200.18|197.28|200.19|197.29|200.11|197.21|16
1652879910000|2022-05-18 13:18:30|200.2|197.3|200.21|197.31|200.24|197.34|200.16|197.26|17
1652879920000|2022-05-18 13:18:40|200.18|197.28|200.26|197.36|200.29|197.39|200.18|197.28|16
1652879930000|2022-05-18 13:18:50|200.23|197.33|200.22|197.32|200.24|197.34|200.21|197.31|8
1652879940000|2022-05-18 13:19:00|200.23|197.33|199.95|197.05|200.23|197.33|199.95|197.05|16
1652879950000|2022-05-18 13:19:10|199.97|197.07|199.98|197.08|200.02|197.12|199.95|197.05|13
1652879960000|2022-05-18 13:19:20|199.96|197.06|199.98|197.08|200|197.1|199.94|197.04|14
1652879970000|2022-05-18 13:19:30|199.96|197.06|200|197.1|200.01|197.11|199.96|197.06|11
1652879980000|2022-05-18 13:19:40|199.98|197.08|200.13|197.23|200.13|197.23|199.97|197.07|14
1652879990000|2022-05-18 13:19:50|200.14|197.24|200.12|197.22|200.18|197.28|200.11|197.21|13
1652880000000|2022-05-18 13:20:00|200.13|197.23|200.04|197.14|200.15|197.25|200.04|197.14|13
1652880010000|2022-05-18 13:20:10|200.09|197.19|200.09|197.19|200.09|197.19|200.04|197.14|10
1652880020000|2022-05-18 13:20:20|200.08|197.18|200.08|197.18|200.09|197.19|200.08|197.18|5
1652880030000|2022-05-18 13:20:30|200.07|197.17|199.88|196.98|200.07|197.17|199.88|196.98|20
1652880040000|2022-05-18 13:20:40|199.89|196.99|200.02|197.12|200.06|197.16|199.89|196.99|17
1652880050000|2022-05-18 13:20:50|200.04|197.14|200.06|197.16|200.06|197.16|200.03|197.13|12
1652880060000|2022-05-18 13:21:00|200.04|197.14|200.02|197.12|200.04|197.14|200|197.1|12
1652880070000|2022-05-18 13:21:10|200.01|197.11|199.95|197.05|200.04|197.14|199.95|197.05|15
1652880080000|2022-05-18 13:21:20|199.93|197.03|200.03|197.13|200.03|197.13|199.89|196.99|14
1652880090000|2022-05-18 13:21:30|200.04|197.14|199.91|197.01|200.04|197.14|199.9|197|10
1652880100000|2022-05-18 13:21:40|199.92|197.02|199.91|197.01|199.92|197.02|199.89|196.99|12
1652880110000|2022-05-18 13:21:50|199.94|197.04|200|197.1|200.06|197.16|199.94|197.04|11
1652880120000|2022-05-18 13:22:00|199.97|197.07|199.99|197.09|200.02|197.12|199.93|197.03|14
1652880130000|2022-05-18 13:22:10|199.98|197.08|199.96|197.06|199.99|197.09|199.95|197.05|8
1652880140000|2022-05-18 13:22:20|199.97|197.07|199.82|196.92|199.98|197.08|199.82|196.92|13
1652880150000|2022-05-18 13:22:30|199.83|196.93|199.75|196.85|199.83|196.93|199.72|196.82|9
1652880160000|2022-05-18 13:22:40|199.74|196.84|199.78|196.88|199.82|196.92|199.58|196.68|22
1652880170000|2022-05-18 13:22:50|199.79|196.89|199.8|196.9|199.8|196.9|199.72|196.82|13
1652880180000|2022-05-18 13:23:00|199.76|196.86|199.85|196.95|199.9|197|199.72|196.82|15
1652880190000|2022-05-18 13:23:10|199.86|196.96|199.76|196.86|199.87|196.97|199.76|196.86|15
1652880200000|2022-05-18 13:23:20|199.77|196.87|199.8|196.9|199.8|196.9|199.77|196.87|8
1652880210000|2022-05-18 13:23:30|199.81|196.91|199.84|196.94|199.84|196.94|199.74|196.84|15
1652880220000|2022-05-18 13:23:40|199.83|196.93|199.84|196.94|199.88|196.98|199.82|196.92|12
1652880230000|2022-05-18 13:23:50|199.82|196.92|199.6|196.7|199.82|196.92|199.59|196.69|17
1652880240000|2022-05-18 13:24:00|199.61|196.71|199.49|196.59|199.62|196.72|199.48|196.58|14
1652880250000|2022-05-18 13:24:10|199.48|196.58|199.27|196.37|199.48|196.58|199.25|196.35|22
1652880260000|2022-05-18 13:24:20|199.25|196.35|199.11|196.21|199.27|196.37|199.07|196.17|21
1652880270000|2022-05-18 13:24:30|199.1|196.2|199.31|196.41|199.32|196.42|199.1|196.2|18
1652880280000|2022-05-18 13:24:40|199.32|196.42|199.08|196.18|199.38|196.48|199.08|196.18|20
1652880290000|2022-05-18 13:24:50|199.09|196.19|199.11|196.21|199.14|196.24|199.07|196.17|14
1652880300000|2022-05-18 13:25:00|199.1|196.2|199.19|196.29|199.2|196.3|199.08|196.18|9
1652880310000|2022-05-18 13:25:10|199.21|196.31|199.12|196.22|199.22|196.32|199.1|196.2|14
1652880320000|2022-05-18 13:25:20|199.11|196.21|199.03|196.13|199.15|196.25|199.03|196.13|15
1652880330000|2022-05-18 13:25:30|199.04|196.14|199.19|196.29|199.19|196.29|199.04|196.14|14
1652880340000|2022-05-18 13:25:40|199.2|196.3|199.18|196.28|199.34|196.44|199.18|196.28|16
1652880350000|2022-05-18 13:25:50|199.27|196.37|199.29|196.39|199.29|196.39|199.2|196.3|9
1652880360000|2022-05-18 13:26:00|199.28|196.38|199.24|196.34|199.28|196.38|199.19|196.29|13
1652880370000|2022-05-18 13:26:10|199.25|196.35|199.32|196.42|199.33|196.43|199.24|196.34|9
1652880380000|2022-05-18 13:26:20|199.33|196.43|199.4|196.5|199.48|196.58|199.3|196.4|15
1652880390000|2022-05-18 13:26:30|199.41|196.51|199.33|196.43|199.46|196.56|199.33|196.43|11
1652880400000|2022-05-18 13:26:40|199.32|196.42|199.37|196.47|199.41|196.51|199.32|196.42|12
1652880410000|2022-05-18 13:26:50|199.38|196.48|199.33|196.43|199.38|196.48|199.24|196.34|17
1652880420000|2022-05-18 13:27:00|199.34|196.44|199.39|196.49|199.39|196.49|199.3|196.4|19
1652880430000|2022-05-18 13:27:10|199.36|196.46|199.15|196.25|199.36|196.46|199.15|196.25|24
1652880440000|2022-05-18 13:27:20|199.17|196.27|199.09|196.19|199.17|196.27|199.05|196.15|24
1652880450000|2022-05-18 13:27:30|199.08|196.18|198.63|195.73|199.08|196.18|198.63|195.73|28
1652880460000|2022-05-18 13:27:40|198.67|195.77|198.53|195.63|198.71|195.81|198.52|195.62|28
1652880470000|2022-05-18 13:27:50|198.51|195.61|197.52|194.62|198.53|195.63|197.24|194.34|26
1652880480000|2022-05-18 13:28:00|197.51|194.61|197.88|194.98|197.93|195.03|197.22|194.32|37
1652880490000|2022-05-18 13:28:10|197.92|195.02|198.05|195.15|198.3|195.4|197.92|195.02|36
1652880500000|2022-05-18 13:28:20|198.01|195.11|198.51|195.61|198.51|195.61|197.93|195.03|32
1652880510000|2022-05-18 13:28:30|198.52|195.62|198.59|195.69|198.68|195.78|198.45|195.55|35
1652880520000|2022-05-18 13:28:40|198.53|195.63|198.59|195.69|198.74|195.84|198.5|195.6|27
1652880530000|2022-05-18 13:28:50|198.64|195.74|198.35|195.45|198.69|195.79|198.35|195.45|30
1652880540000|2022-05-18 13:29:00|198.33|195.43|197.89|194.99|198.34|195.44|197.8|194.9|21
1652880550000|2022-05-18 13:29:10|197.85|194.95|198.4|195.5|198.4|195.5|197.85|194.95|31
1652880560000|2022-05-18 13:29:20|198.43|195.53|197.98|195.08|198.55|195.65|197.97|195.07|34
1652880570000|2022-05-18 13:29:30|197.96|195.06|197.5|194.6|197.97|195.07|197.5|194.6|29
1652880580000|2022-05-18 13:29:40|197.52|194.62|197.99|195.09|198.09|195.19|197.52|194.62|30
1652880590000|2022-05-18 13:29:50|198.02|195.12|198.09|195.19|198.17|195.27|197.88|194.98|32
1652880600000|2022-05-18 13:30:00|198.11|195.21|198.26|195.36|198.34|195.44|198.09|195.19|28
1652880610000|2022-05-18 13:30:10|198.25|195.35|198.09|195.19|198.25|195.35|197.95|195.05|31
1652880620000|2022-05-18 13:30:20|198.12|195.22|197.79|194.89|198.17|195.27|197.73|194.83|27
1652880630000|2022-05-18 13:30:30|197.78|194.88|197.46|194.56|197.79|194.89|197.45|194.55|30
1652880640000|2022-05-18 13:30:40|197.47|194.57|197.63|194.73|197.66|194.76|197.45|194.55|22
1652880650000|2022-05-18 13:30:50|197.66|194.76|197.84|194.94|197.84|194.94|197.55|194.65|29
1652880660000|2022-05-18 13:31:00|197.91|195.01|198.26|195.36|198.26|195.36|197.89|194.99|34
1652880670000|2022-05-18 13:31:10|198.25|195.35|198.23|195.33|198.46|195.56|198.23|195.33|30
1652880680000|2022-05-18 13:31:20|198.22|195.32|198.03|195.13|198.22|195.32|197.85|194.95|30
1652880690000|2022-05-18 13:31:30|197.99|195.09|197.77|194.87|198.08|195.18|197.73|194.83|35
1652880700000|2022-05-18 13:31:40|197.83|194.93|197.96|195.06|198.15|195.25|197.82|194.92|27
1652880710000|2022-05-18 13:31:50|197.95|195.05|198.08|195.18|198.08|195.18|197.84|194.94|27
1652880720000|2022-05-18 13:32:00|198.09|195.19|198.31|195.41|198.38|195.48|198.03|195.13|29
1652880730000|2022-05-18 13:32:10|198.37|195.47|198.45|195.55|198.49|195.59|198.34|195.44|22
1652880740000|2022-05-18 13:32:20|198.43|195.53|198.64|195.74|198.65|195.75|198.43|195.53|21
1652880750000|2022-05-18 13:32:30|198.66|195.76|198.54|195.64|198.87|195.97|198.54|195.64|27
1652880760000|2022-05-18 13:32:40|198.53|195.63|198.57|195.67|198.65|195.75|198.42|195.52|28
1652880770000|2022-05-18 13:32:50|198.58|195.68|198.67|195.77|198.67|195.77|198.47|195.57|27
1652880780000|2022-05-18 13:33:00|198.63|195.73|198.61|195.71|198.65|195.75|198.48|195.58|29
1652880790000|2022-05-18 13:33:10|198.64|195.74|198.78|195.88|198.78|195.88|198.64|195.74|27
1652880800000|2022-05-18 13:33:20|198.8|195.9|198.62|195.72|198.8|195.9|198.49|195.59|24
1652880810000|2022-05-18 13:33:30|198.6|195.7|198.52|195.62|198.6|195.7|198.43|195.53|24
1652880820000|2022-05-18 13:33:40|198.51|195.61|198.61|195.71|198.62|195.72|198.43|195.53|28
1652880830000|2022-05-18 13:33:50|198.62|195.72|198.69|195.79|198.88|195.98|198.62|195.72|23
1652880840000|2022-05-18 13:34:00|198.65|195.75|198.56|195.66|198.65|195.75|198.42|195.52|25
1652880850000|2022-05-18 13:34:10|198.55|195.65|198.5|195.6|198.73|195.83|198.5|195.6|26
1652880860000|2022-05-18 13:34:20|198.48|195.58|198.29|195.39|198.48|195.58|198.29|195.39|27
1652880870000|2022-05-18 13:34:30|198.3|195.4|198.43|195.53|198.48|195.58|198.27|195.37|29
1652880880000|2022-05-18 13:34:40|198.42|195.52|198.44|195.54|198.47|195.57|198.35|195.45|24
1652880890000|2022-05-18 13:34:50|198.48|195.58|198.6|195.7|198.64|195.74|198.38|195.48|26
1652880900000|2022-05-18 13:35:00|198.62|195.72|198.57|195.67|198.64|195.74|198.45|195.55|24
1652880910000|2022-05-18 13:35:10|198.56|195.66|198.19|195.29|198.56|195.66|198.18|195.28|30
1652880920000|2022-05-18 13:35:20|198.18|195.28|198.11|195.21|198.25|195.35|198.11|195.21|23
1652880930000|2022-05-18 13:35:30|198.1|195.2|198.16|195.26|198.22|195.32|198.06|195.16|21
1652880940000|2022-05-18 13:35:40|198.15|195.25|198.27|195.37|198.29|195.39|198.14|195.24|20
1652880950000|2022-05-18 13:35:50|198.28|195.38|198.7|195.8|198.7|195.8|198.28|195.38|25
1652880960000|2022-05-18 13:36:00|198.75|195.85|199.04|196.14|199.06|196.16|198.75|195.85|27
1652880970000|2022-05-18 13:36:10|199.01|196.11|199.04|196.14|199.04|196.14|198.92|196.02|21
1652880980000|2022-05-18 13:36:20|199.1|196.2|199.03|196.13|199.2|196.3|199.01|196.11|25
1652880990000|2022-05-18 13:36:30|199.02|196.12|199.1|196.2|199.17|196.27|198.99|196.09|30
1652881000000|2022-05-18 13:36:40|199.13|196.23|199.08|196.18|199.2|196.3|199.01|196.11|27
1652881010000|2022-05-18 13:36:50|199.09|196.19|199.23|196.33|199.33|196.43|199.09|196.19|21
1652881020000|2022-05-18 13:37:00|199.22|196.32|199.3|196.4|199.3|196.4|199.1|196.2|22
1652881030000|2022-05-18 13:37:10|199.27|196.37|199.01|196.11|199.27|196.37|199.01|196.11|25
1652881040000|2022-05-18 13:37:20|198.99|196.09|199.3|196.4|199.3|196.4|198.95|196.05|30
1652881050000|2022-05-18 13:37:30|199.39|196.49|199.37|196.47|199.39|196.49|199.31|196.41|20
1652881060000|2022-05-18 13:37:40|199.35|196.45|199.24|196.34|199.36|196.46|199.21|196.31|15
1652881070000|2022-05-18 13:37:50|199.25|196.35|199.35|196.45|199.35|196.45|199.12|196.22|25
1652881080000|2022-05-18 13:38:00|199.33|196.43|199.49|196.59|199.49|196.59|199.23|196.33|25
1652881090000|2022-05-18 13:38:10|199.48|196.58|199.54|196.64|199.59|196.69|199.45|196.55|19
1652881100000|2022-05-18 13:38:20|199.53|196.63|199.45|196.55|199.53|196.63|199.43|196.53|21
1652881110000|2022-05-18 13:38:30|199.44|196.54|199.42|196.52|199.49|196.59|199.41|196.51|16
1652881120000|2022-05-18 13:38:40|199.41|196.51|199.22|196.32|199.41|196.51|199.22|196.32|19
1652881130000|2022-05-18 13:38:50|199.2|196.3|199.18|196.28|199.34|196.44|199.09|196.19|23
1652881140000|2022-05-18 13:39:00|199.2|196.3|198.91|196.01|199.21|196.31|198.91|196.01|19
1652881150000|2022-05-18 13:39:10|198.9|196|198.74|195.84|198.91|196.01|198.71|195.81|21
1652881160000|2022-05-18 13:39:20|198.75|195.85|198.47|195.57|198.75|195.85|198.47|195.57|19
1652881170000|2022-05-18 13:39:30|198.42|195.52|198.23|195.33|198.42|195.52|198.23|195.33|19
1652881180000|2022-05-18 13:39:40|198.22|195.32|198.02|195.12|198.24|195.34|198.02|195.12|27
1652881190000|2022-05-18 13:39:50|197.99|195.09|198.13|195.23|198.44|195.54|197.98|195.08|34
1652881200000|2022-05-18 13:40:00|198.11|195.21|197.99|195.09|198.13|195.23|197.98|195.08|28
1652881210000|2022-05-18 13:40:10|197.97|195.07|197.65|194.75|198|195.1|197.64|194.74|24
1652881220000|2022-05-18 13:40:20|197.69|194.79|197.67|194.77|197.84|194.94|197.65|194.75|27
1652881230000|2022-05-18 13:40:30|197.66|194.76|197.71|194.81|197.85|194.95|197.66|194.76|23
1652881240000|2022-05-18 13:40:40|197.72|194.82|197.53|194.63|197.72|194.82|197.49|194.59|27
1652881250000|2022-05-18 13:40:50|197.52|194.62|197.41|194.51|197.53|194.63|197.37|194.47|22
1652881260000|2022-05-18 13:41:00|197.39|194.49|197.33|194.43|197.39|194.49|197.25|194.35|27
1652881270000|2022-05-18 13:41:10|197.31|194.41|197.35|194.45|197.42|194.52|197.22|194.32|23
1652881280000|2022-05-18 13:41:20|197.34|194.44|197.21|194.31|197.36|194.46|197.19|194.29|26
1652881290000|2022-05-18 13:41:30|197.2|194.3|197.2|194.3|197.35|194.45|197.08|194.18|28
1652881300000|2022-05-18 13:41:40|197.22|194.32|197.09|194.19|197.23|194.33|197.05|194.15|32
1652881310000|2022-05-18 13:41:50|197.12|194.22|197.04|194.14|197.23|194.33|197.01|194.11|27
1652881320000|2022-05-18 13:42:00|197.03|194.13|196.98|194.08|197.03|194.13|196.88|193.98|27
1652881330000|2022-05-18 13:42:10|196.97|194.07|196.85|193.95|197.08|194.18|196.85|193.95|29
1652881340000|2022-05-18 13:42:20|196.87|193.97|196.97|194.07|197.01|194.11|196.82|193.92|28
1652881350000|2022-05-18 13:42:30|196.91|194.01|196.89|193.99|196.98|194.08|196.82|193.92|28
1652881360000|2022-05-18 13:42:40|196.94|194.04|196.91|194.01|196.98|194.08|196.9|194|24
1652881370000|2022-05-18 13:42:50|196.92|194.02|197.25|194.35|197.25|194.35|196.91|194.01|13
1652881380000|2022-05-18 13:43:00|197.33|194.43|197.06|194.16|197.41|194.51|196.91|194.01|29
1652881390000|2022-05-18 13:43:10|197.02|194.12|197|194.1|197.13|194.23|196.99|194.09|23
1652881400000|2022-05-18 13:43:20|197.01|194.11|197.02|194.12|197.09|194.19|196.94|194.04|21
1652881410000|2022-05-18 13:43:30|197.01|194.11|197.23|194.33|197.23|194.33|197.01|194.11|28
1652881420000|2022-05-18 13:43:40|197.29|194.39|197.08|194.18|197.29|194.39|197.04|194.14|15
1652881430000|2022-05-18 13:43:50|197.1|194.2|197.3|194.4|197.3|194.4|197.1|194.2|23
1652881440000|2022-05-18 13:44:00|197.37|194.47|197.33|194.43|197.39|194.49|197.23|194.33|29
1652881450000|2022-05-18 13:44:10|197.28|194.38|197.24|194.34|197.28|194.38|197.2|194.3|22
1652881460000|2022-05-18 13:44:20|197.15|194.25|197.05|194.15|197.17|194.27|197.05|194.15|22
1652881470000|2022-05-18 13:44:30|197.09|194.19|197.23|194.33|197.23|194.33|197.07|194.17|15
1652881480000|2022-05-18 13:44:40|197.22|194.32|197.44|194.54|197.45|194.55|197.22|194.32|20
1652881490000|2022-05-18 13:44:50|197.43|194.53|197.33|194.43|197.43|194.53|197.25|194.35|23
1652881500000|2022-05-18 13:45:00|197.32|194.42|197.46|194.56|197.49|194.59|197.3|194.4|28
1652881510000|2022-05-18 13:45:10|197.45|194.55|197.51|194.61|197.56|194.66|197.45|194.55|21
1652881520000|2022-05-18 13:45:20|197.53|194.63|197.55|194.65|197.58|194.68|197.47|194.57|18
1652881530000|2022-05-18 13:45:30|197.54|194.64|197.6|194.7|197.6|194.7|197.54|194.64|8
1652881540000|2022-05-18 13:45:40|197.59|194.69|197.6|194.7|197.6|194.7|197.59|194.69|8
1652881550000|2022-05-18 13:45:50|197.59|194.69|197.76|194.86|197.76|194.86|197.59|194.69|11
1652881560000|2022-05-18 13:46:00|197.75|194.85|197.62|194.72|197.75|194.85|197.57|194.67|23
1652881570000|2022-05-18 13:46:10|197.61|194.71|197.45|194.55|197.61|194.71|197.45|194.55|19
1652881580000|2022-05-18 13:46:20|197.44|194.54|197.58|194.68|197.58|194.68|197.43|194.53|15
1652881590000|2022-05-18 13:46:30|197.59|194.69|197.66|194.76|197.7|194.8|197.58|194.68|18
1652881600000|2022-05-18 13:46:40|197.63|194.73|197.55|194.65|197.63|194.73|197.54|194.64|11
1652881610000|2022-05-18 13:46:50|197.54|194.64|197.44|194.54|197.54|194.64|197.43|194.53|19
1652881620000|2022-05-18 13:47:00|197.45|194.55|197.57|194.67|197.59|194.69|197.45|194.55|23
1652881630000|2022-05-18 13:47:10|197.58|194.68|197.31|194.41|197.58|194.68|197.3|194.4|26
1652881640000|2022-05-18 13:47:20|197.32|194.42|197.39|194.49|197.43|194.53|197.28|194.38|25
1652881650000|2022-05-18 13:47:30|197.4|194.5|197.63|194.73|197.67|194.77|197.4|194.5|21
1652881660000|2022-05-18 13:47:40|197.64|194.74|197.79|194.89|197.79|194.89|197.64|194.74|18
1652881670000|2022-05-18 13:47:50|197.78|194.88|197.82|194.92|197.82|194.92|197.76|194.86|14
1652881680000|2022-05-18 13:48:00|197.8|194.9|197.9|195|197.92|195.02|197.79|194.89|18
1652881690000|2022-05-18 13:48:10|197.89|194.99|197.87|194.97|197.91|195.01|197.86|194.96|9
1652881700000|2022-05-18 13:48:20|197.89|194.99|197.89|194.99|197.97|195.07|197.87|194.97|15
1652881710000|2022-05-18 13:48:30|197.9|195|197.79|194.89|197.93|195.03|197.79|194.89|17
1652881720000|2022-05-18 13:48:40|197.8|194.9|197.69|194.79|197.8|194.9|197.68|194.78|17
1652881730000|2022-05-18 13:48:50|197.71|194.81|197.8|194.9|197.83|194.93|197.67|194.77|20
1652881740000|2022-05-18 13:49:00|197.79|194.89|197.7|194.8|197.8|194.9|197.68|194.78|24
1652881750000|2022-05-18 13:49:10|197.69|194.79|197.4|194.5|197.69|194.79|197.35|194.45|16
1652881760000|2022-05-18 13:49:20|197.37|194.47|197.05|194.15|197.37|194.47|196.94|194.04|20
1652881770000|2022-05-18 13:49:30|197.02|194.12|196.98|194.08|197.04|194.14|196.95|194.05|16
1652881780000|2022-05-18 13:49:40|197.01|194.11|197.2|194.3|197.22|194.32|197.01|194.11|19
1652881790000|2022-05-18 13:49:50|197.21|194.31|197.35|194.45|197.36|194.46|197.21|194.31|23
1652881800000|2022-05-18 13:50:00|197.36|194.46|197.33|194.43|197.45|194.55|197.3|194.4|18
1652881810000|2022-05-18 13:50:10|197.3|194.4|196.88|193.98|197.34|194.44|196.85|193.95|30
1652881820000|2022-05-18 13:50:20|196.91|194.01|196.95|194.05|196.97|194.07|196.88|193.98|22
1652881830000|2022-05-18 13:50:30|197|194.1|196.97|194.07|197.01|194.11|196.92|194.02|18
1652881840000|2022-05-18 13:50:40|196.92|194.02|196.75|193.85|196.98|194.08|196.75|193.85|24
1652881850000|2022-05-18 13:50:50|196.74|193.84|196.62|193.72|196.76|193.86|196.61|193.71|24
1652881860000|2022-05-18 13:51:00|196.65|193.75|196.79|193.89|196.82|193.92|196.6|193.7|23
1652881870000|2022-05-18 13:51:10|196.81|193.91|197.07|194.17|197.07|194.17|196.81|193.91|16
1652881880000|2022-05-18 13:51:20|197.09|194.19|197.18|194.28|197.23|194.33|197.09|194.19|21
1652881890000|2022-05-18 13:51:30|197.19|194.29|197.13|194.23|197.32|194.42|197.12|194.22|14
1652881900000|2022-05-18 13:51:40|197.14|194.24|197.17|194.27|197.17|194.27|197.1|194.2|18
1652881910000|2022-05-18 13:51:50|197.18|194.28|197.22|194.32|197.33|194.43|197.18|194.28|18
1652881920000|2022-05-18 13:52:00|197.23|194.33|197.17|194.27|197.23|194.33|197.11|194.21|15
1652881930000|2022-05-18 13:52:10|197.18|194.28|197.25|194.35|197.28|194.38|197.17|194.27|15
1652881940000|2022-05-18 13:52:20|197.26|194.36|197.31|194.41|197.31|194.41|197.23|194.33|14
1652881950000|2022-05-18 13:52:30|197.32|194.42|197.4|194.5|197.42|194.52|197.29|194.39|12
1652881960000|2022-05-18 13:52:40|197.38|194.48|197.41|194.51|197.42|194.52|197.38|194.48|10
1652881970000|2022-05-18 13:52:50|197.4|194.5|197.4|194.5|197.45|194.55|197.39|194.49|10
1652881980000|2022-05-18 13:53:00|197.42|194.52|197.59|194.69|197.59|194.69|197.39|194.49|16
1652881990000|2022-05-18 13:53:10|197.57|194.67|197.61|194.71|197.65|194.75|197.57|194.67|18
1652882000000|2022-05-18 13:53:20|197.57|194.67|197.62|194.72|197.63|194.73|197.56|194.66|14
1652882010000|2022-05-18 13:53:30|197.6|194.7|197.49|194.59|197.61|194.71|197.49|194.59|12
1652882020000|2022-05-18 13:53:40|197.5|194.6|197.45|194.55|197.54|194.64|197.44|194.54|19
1652882030000|2022-05-18 13:53:50|197.46|194.56|197.64|194.74|197.67|194.77|197.46|194.56|20
1652882040000|2022-05-18 13:54:00|197.62|194.72|197.45|194.55|197.69|194.79|197.45|194.55|21
1652882050000|2022-05-18 13:54:10|197.43|194.53|197.38|194.48|197.54|194.64|197.38|194.48|23
1652882060000|2022-05-18 13:54:20|197.39|194.49|197.38|194.48|197.43|194.53|197.37|194.47|17
1652882070000|2022-05-18 13:54:30|197.37|194.47|197.42|194.52|197.5|194.6|197.36|194.46|17
1652882080000|2022-05-18 13:54:40|197.41|194.51|197.43|194.53|197.45|194.55|197.38|194.48|10
1652882090000|2022-05-18 13:54:50|197.42|194.52|197.28|194.38|197.43|194.53|197.28|194.38|15
1652882100000|2022-05-18 13:55:00|197.2|194.3|197.46|194.56|197.46|194.56|197.16|194.26|24
1652882110000|2022-05-18 13:55:10|197.45|194.55|197.37|194.47|197.45|194.55|197.3|194.4|26
1652882120000|2022-05-18 13:55:20|197.39|194.49|197.15|194.25|197.39|194.49|197.14|194.24|20
1652882130000|2022-05-18 13:55:30|197.16|194.26|197.16|194.26|197.18|194.28|197.01|194.11|27
1652882140000|2022-05-18 13:55:40|197.17|194.27|197.22|194.32|197.22|194.32|197.13|194.23|14
1652882150000|2022-05-18 13:55:50|197.23|194.33|197.31|194.41|197.31|194.41|197.23|194.33|10
1652882160000|2022-05-18 13:56:00|197.3|194.4|197.32|194.42|197.32|194.42|197.14|194.24|12
1652882170000|2022-05-18 13:56:10|197.31|194.41|197.1|194.2|197.31|194.41|197.1|194.2|17
1652882180000|2022-05-18 13:56:20|197.09|194.19|197.15|194.25|197.16|194.26|197.09|194.19|13
1652882190000|2022-05-18 13:56:30|197.14|194.24|197.12|194.22|197.21|194.31|197.07|194.17|22
1652882200000|2022-05-18 13:56:40|197.13|194.23|197.22|194.32|197.22|194.32|197.1|194.2|17
1652882210000|2022-05-18 13:56:50|197.26|194.36|197.11|194.21|197.28|194.38|197.08|194.18|25
1652882220000|2022-05-18 13:57:00|197.1|194.2|196.97|194.07|197.1|194.2|196.95|194.05|24
1652882230000|2022-05-18 13:57:10|196.96|194.06|196.9|194|196.96|194.06|196.85|193.95|19
1652882240000|2022-05-18 13:57:20|196.89|193.99|196.8|193.9|196.9|194|196.77|193.87|15
1652882250000|2022-05-18 13:57:30|196.81|193.91|196.96|194.06|196.96|194.06|196.79|193.89|17
1652882260000|2022-05-18 13:57:40|196.94|194.04|196.97|194.07|197|194.1|196.94|194.04|21
1652882270000|2022-05-18 13:57:50|196.9|194|196.76|193.86|196.9|194|196.75|193.85|16
1652882280000|2022-05-18 13:58:00|196.75|193.85|196.72|193.82|196.75|193.85|196.71|193.81|12
1652882290000|2022-05-18 13:58:10|196.65|193.75|196.74|193.84|196.79|193.89|196.65|193.75|21
1652882300000|2022-05-18 13:58:20|196.77|193.87|196.67|193.77|196.77|193.87|196.67|193.77|12
1652882310000|2022-05-18 13:58:30|196.7|193.8|196.74|193.84|196.74|193.84|196.64|193.74|14
1652882320000|2022-05-18 13:58:40|196.73|193.83|196.66|193.76|196.73|193.83|196.63|193.73|9
1652882330000|2022-05-18 13:58:50|196.65|193.75|196.93|194.03|196.93|194.03|196.59|193.69|23
1652882340000|2022-05-18 13:59:00|196.95|194.05|197.05|194.15|197.05|194.15|196.91|194.01|11
1652882350000|2022-05-18 13:59:10|197.06|194.16|197.13|194.23|197.16|194.26|197.06|194.16|14
1652882360000|2022-05-18 13:59:20|197.11|194.21|197|194.1|197.15|194.25|196.97|194.07|18
1652882370000|2022-05-18 13:59:30|196.99|194.09|196.91|194.01|196.99|194.09|196.89|193.99|12
1652882380000|2022-05-18 13:59:40|196.9|194|196.68|193.78|196.9|194|196.66|193.76|10
1652882390000|2022-05-18 13:59:50|196.69|193.79|196.91|194.01|196.91|194.01|196.69|193.79|15
1652882400000|2022-05-18 14:00:00|196.88|193.98|196.76|193.86|196.89|193.99|196.66|193.76|31
1652882410000|2022-05-18 14:00:10|196.72|193.82|196.69|193.79|196.79|193.89|196.67|193.77|15
1652882420000|2022-05-18 14:00:20|196.7|193.8|196.77|193.87|196.79|193.89|196.7|193.8|17
1652882430000|2022-05-18 14:00:30|196.78|193.88|196.76|193.86|196.79|193.89|196.74|193.84|7
1652882440000|2022-05-18 14:00:40|196.77|193.87|196.97|194.07|196.97|194.07|196.77|193.87|18
1652882450000|2022-05-18 14:00:50|196.99|194.09|197.01|194.11|197.05|194.15|196.96|194.06|22
1652882460000|2022-05-18 14:01:00|197.02|194.12|196.95|194.05|197.02|194.12|196.93|194.03|19
1652882470000|2022-05-18 14:01:10|196.94|194.04|196.92|194.02|196.94|194.04|196.88|193.98|22
1652882480000|2022-05-18 14:01:20|196.91|194.01|196.94|194.04|196.94|194.04|196.78|193.88|22
1652882490000|2022-05-18 14:01:30|196.95|194.05|197.15|194.25|197.15|194.25|196.95|194.05|22
1652882500000|2022-05-18 14:01:40|197.16|194.26|197.1|194.2|197.17|194.27|197.06|194.16|15
1652882510000|2022-05-18 14:01:50|197.11|194.21|196.99|194.09|197.11|194.21|196.91|194.01|25
1652882520000|2022-05-18 14:02:00|196.96|194.06|196.79|193.89|196.97|194.07|196.78|193.88|19
1652882530000|2022-05-18 14:02:10|196.81|193.91|196.71|193.81|196.81|193.91|196.66|193.76|16
1652882540000|2022-05-18 14:02:20|196.72|193.82|196.62|193.72|196.72|193.82|196.61|193.71|15
1652882550000|2022-05-18 14:02:30|196.64|193.74|196.64|193.74|196.66|193.76|196.61|193.71|8
1652882560000|2022-05-18 14:02:40|196.66|193.76|196.66|193.76|196.67|193.77|196.64|193.74|9
1652882570000|2022-05-18 14:02:50|196.65|193.75|196.68|193.78|196.71|193.81|196.64|193.74|17
1652882580000|2022-05-18 14:03:00|196.69|193.79|196.83|193.93|196.85|193.95|196.69|193.79|15
1652882590000|2022-05-18 14:03:10|196.85|193.95|197.02|194.12|197.02|194.12|196.8|193.9|27
1652882600000|2022-05-18 14:03:20|197.03|194.13|196.93|194.03|197.05|194.15|196.87|193.97|23
1652882610000|2022-05-18 14:03:30|196.94|194.04|197.1|194.2|197.1|194.2|196.94|194.04|17
1652882620000|2022-05-18 14:03:40|197.09|194.19|197.1|194.2|197.1|194.2|197.01|194.11|17
1652882630000|2022-05-18 14:03:50|197.09|194.19|197.08|194.18|197.1|194.2|197|194.1|16
1652882640000|2022-05-18 14:04:00|197.09|194.19|197.1|194.2|197.19|194.29|197.06|194.16|22
1652882650000|2022-05-18 14:04:10|197.12|194.22|197.17|194.27|197.17|194.27|197.12|194.22|8
1652882660000|2022-05-18 14:04:20|197.19|194.29|197.25|194.35|197.29|194.39|197.19|194.29|11
1652882670000|2022-05-18 14:04:30|197.27|194.37|197.19|194.29|197.28|194.38|197.16|194.26|13
1652882680000|2022-05-18 14:04:40|197.2|194.3|197.09|194.19|197.26|194.36|197.09|194.19|17
1652882690000|2022-05-18 14:04:50|197.1|194.2|197.1|194.2|197.18|194.28|197.09|194.19|13
1652882700000|2022-05-18 14:05:00|197.09|194.19|197.16|194.26|197.16|194.26|196.98|194.08|16
1652882710000|2022-05-18 14:05:10|197.19|194.29|197.29|194.39|197.29|194.39|197.17|194.27|18
1652882720000|2022-05-18 14:05:20|197.28|194.38|197.23|194.33|197.28|194.38|197.2|194.3|24
1652882730000|2022-05-18 14:05:30|197.24|194.34|197.27|194.37|197.29|194.39|197.24|194.34|13
1652882740000|2022-05-18 14:05:40|197.28|194.38|197.28|194.38|197.29|194.39|197.2|194.3|16
1652882750000|2022-05-18 14:05:50|197.29|194.39|197.41|194.51|197.41|194.51|197.29|194.39|13
1652882760000|2022-05-18 14:06:00|197.42|194.52|197.71|194.81|197.71|194.81|197.42|194.52|13
1652882770000|2022-05-18 14:06:10|197.69|194.79|197.59|194.69|197.7|194.8|197.51|194.61|26
1652882780000|2022-05-18 14:06:20|197.6|194.7|197.62|194.72|197.63|194.73|197.6|194.7|9
1652882790000|2022-05-18 14:06:30|197.63|194.73|197.59|194.69|197.65|194.75|197.59|194.69|13
1652882800000|2022-05-18 14:06:40|197.52|194.62|197.61|194.71|197.61|194.71|197.44|194.54|18
1652882810000|2022-05-18 14:06:50|197.62|194.72|197.69|194.79|197.7|194.8|197.57|194.67|20
1652882820000|2022-05-18 14:07:00|197.67|194.77|197.64|194.74|197.71|194.81|197.62|194.72|22
1652882830000|2022-05-18 14:07:10|197.63|194.73|197.66|194.76|197.66|194.76|197.56|194.66|17
1652882840000|2022-05-18 14:07:20|197.68|194.78|197.62|194.72|197.69|194.79|197.56|194.66|13
1652882850000|2022-05-18 14:07:30|197.63|194.73|197.5|194.6|197.67|194.77|197.48|194.58|17
1652882860000|2022-05-18 14:07:40|197.52|194.62|197.55|194.65|197.55|194.65|197.43|194.53|19
1652882870000|2022-05-18 14:07:50|197.56|194.66|197.63|194.73|197.67|194.77|197.54|194.64|17
1652882880000|2022-05-18 14:08:00|197.62|194.72|197.46|194.56|197.62|194.72|197.45|194.55|13
1652882890000|2022-05-18 14:08:10|197.41|194.51|197.37|194.47|197.41|194.51|197.36|194.46|14
1652882900000|2022-05-18 14:08:20|197.38|194.48|197.57|194.67|197.57|194.67|197.38|194.48|16
1652882910000|2022-05-18 14:08:30|197.58|194.68|197.58|194.68|197.64|194.74|197.57|194.67|14
1652882920000|2022-05-18 14:08:40|197.57|194.67|197.55|194.65|197.57|194.67|197.52|194.62|11
1652882930000|2022-05-18 14:08:50|197.53|194.63|197.48|194.58|197.53|194.63|197.36|194.46|18
1652882940000|2022-05-18 14:09:00|197.49|194.59|197.46|194.56|197.49|194.59|197.4|194.5|14
1652882950000|2022-05-18 14:09:10|197.49|194.59|197.45|194.55|197.49|194.59|197.43|194.53|9
1652882960000|2022-05-18 14:09:20|197.44|194.54|197.45|194.55|197.45|194.55|197.41|194.51|9
1652882970000|2022-05-18 14:09:30|197.44|194.54|197.37|194.47|197.44|194.54|197.37|194.47|14
1652882980000|2022-05-18 14:09:40|197.38|194.48|197.37|194.47|197.41|194.51|197.37|194.47|8
1652882990000|2022-05-18 14:09:50|197.36|194.46|197.12|194.22|197.37|194.47|197.12|194.22|11
1652883000000|2022-05-18 14:10:00|197.11|194.21|197.14|194.24|197.17|194.27|197.08|194.18|20
1652883010000|2022-05-18 14:10:10|197.13|194.23|197.49|194.59|197.5|194.6|197.13|194.23|16
1652883020000|2022-05-18 14:10:20|197.5|194.6|197.51|194.61|197.61|194.71|197.5|194.6|15
1652883030000|2022-05-18 14:10:30|197.52|194.62|197.33|194.43|197.53|194.63|197.28|194.38|18
1652883040000|2022-05-18 14:10:40|197.34|194.44|197.35|194.45|197.39|194.49|197.28|194.38|18
1652883050000|2022-05-18 14:10:50|197.34|194.44|197.33|194.43|197.34|194.44|197.23|194.33|17
1652883060000|2022-05-18 14:11:00|197.32|194.42|197.25|194.35|197.33|194.43|197.25|194.35|14
1652883070000|2022-05-18 14:11:10|197.29|194.39|197.28|194.38|197.33|194.43|197.27|194.37|13
1652883080000|2022-05-18 14:11:20|197.3|194.4|197.1|194.2|197.31|194.41|197.08|194.18|29
1652883090000|2022-05-18 14:11:30|197.07|194.17|197.27|194.37|197.29|194.39|197.06|194.16|16
1652883100000|2022-05-18 14:11:40|197.28|194.38|197.33|194.43|197.34|194.44|197.28|194.38|8
1652883110000|2022-05-18 14:11:50|197.3|194.4|197.37|194.47|197.37|194.47|197.28|194.38|14
1652883120000|2022-05-18 14:12:00|197.34|194.44|197.34|194.44|197.46|194.56|197.34|194.44|17
1652883130000|2022-05-18 14:12:10|197.35|194.45|197.41|194.51|197.42|194.52|197.28|194.38|16
1652883140000|2022-05-18 14:12:20|197.39|194.49|197.3|194.4|197.39|194.49|197.23|194.33|22
1652883150000|2022-05-18 14:12:30|197.31|194.41|197.2|194.3|197.31|194.41|197.13|194.23|19
1652883160000|2022-05-18 14:12:40|197.21|194.31|197.39|194.49|197.41|194.51|197.21|194.31|16
1652883170000|2022-05-18 14:12:50|197.35|194.45|197.21|194.31|197.35|194.45|197.19|194.29|15
1652883180000|2022-05-18 14:13:00|197.23|194.33|197.3|194.4|197.32|194.42|197.22|194.32|15
1652883190000|2022-05-18 14:13:10|197.32|194.42|197.36|194.46|197.43|194.53|197.32|194.42|9
1652883200000|2022-05-18 14:13:20|197.37|194.47|197.41|194.51|197.46|194.56|197.37|194.47|11
1652883210000|2022-05-18 14:13:30|197.43|194.53|197.63|194.73|197.63|194.73|197.43|194.53|17
1652883220000|2022-05-18 14:13:40|197.65|194.75|197.72|194.82|197.75|194.85|197.65|194.75|10
1652883230000|2022-05-18 14:13:50|197.73|194.83|197.75|194.85|197.81|194.91|197.7|194.8|15
1652883240000|2022-05-18 14:14:00|197.74|194.84|197.71|194.81|197.77|194.87|197.69|194.79|17
1652883250000|2022-05-18 14:14:10|197.72|194.82|197.78|194.88|197.78|194.88|197.72|194.82|8
1652883260000|2022-05-18 14:14:20|197.79|194.89|197.92|195.02|197.94|195.04|197.79|194.89|18
1652883270000|2022-05-18 14:14:30|197.91|195.01|197.78|194.88|197.91|195.01|197.72|194.82|14
1652883280000|2022-05-18 14:14:40|197.79|194.89|197.78|194.88|197.85|194.95|197.76|194.86|17
1652883290000|2022-05-18 14:14:50|197.79|194.89|197.82|194.92|197.89|194.99|197.74|194.84|25
1652883300000|2022-05-18 14:15:00|197.79|194.89|197.77|194.87|197.84|194.94|197.65|194.75|28
1652883310000|2022-05-18 14:15:10|197.76|194.86|197.59|194.69|197.76|194.86|197.57|194.67|15
1652883320000|2022-05-18 14:15:20|197.61|194.71|197.82|194.92|197.87|194.97|197.61|194.71|24
1652883330000|2022-05-18 14:15:30|197.83|194.93|197.87|194.97|197.93|195.03|197.82|194.92|18
1652883340000|2022-05-18 14:15:40|197.89|194.99|197.96|195.06|197.99|195.09|197.88|194.98|26
1652883350000|2022-05-18 14:15:50|197.95|195.05|198.3|195.4|198.3|195.4|197.95|195.05|20
1652883360000|2022-05-18 14:16:00|198.31|195.41|198.08|195.18|198.31|195.41|198.07|195.17|27
1652883370000|2022-05-18 14:16:10|198.07|195.17|198.22|195.32|198.26|195.36|198.05|195.15|29
1652883380000|2022-05-18 14:16:20|198.21|195.31|198.33|195.43|198.33|195.43|198.15|195.25|20
1652883390000|2022-05-18 14:16:30|198.29|195.39|198.36|195.46|198.38|195.48|198.28|195.38|26
1652883400000|2022-05-18 14:16:40|198.37|195.47|198.37|195.47|198.4|195.5|198.35|195.45|16
1652883410000|2022-05-18 14:16:50|198.39|195.49|198.44|195.54|198.45|195.55|198.39|195.49|11
1652883420000|2022-05-18 14:17:00|198.42|195.52|198.35|195.45|198.46|195.56|198.33|195.43|16
1652883430000|2022-05-18 14:17:10|198.37|195.47|198.23|195.33|198.38|195.48|198.23|195.33|20
1652883440000|2022-05-18 14:17:20|198.21|195.31|198.34|195.44|198.34|195.44|198.16|195.26|17
1652883450000|2022-05-18 14:17:30|198.35|195.45|198.3|195.4|198.38|195.48|198.28|195.38|16
1652883460000|2022-05-18 14:17:40|198.33|195.43|198.35|195.45|198.35|195.45|198.23|195.33|18
1652883470000|2022-05-18 14:17:50|198.36|195.46|198.37|195.47|198.4|195.5|198.36|195.46|14
1652883480000|2022-05-18 14:18:00|198.36|195.46|198.39|195.49|198.39|195.49|198.36|195.46|12
1652883490000|2022-05-18 14:18:10|198.37|195.47|198.38|195.48|198.38|195.48|198.36|195.46|7
1652883500000|2022-05-18 14:18:20|198.37|195.47|198.6|195.7|198.63|195.73|198.36|195.46|15
1652883510000|2022-05-18 14:18:30|198.59|195.69|198.41|195.51|198.59|195.69|198.41|195.51|18
1652883520000|2022-05-18 14:18:40|198.44|195.54|198.45|195.55|198.47|195.57|198.41|195.51|12
1652883530000|2022-05-18 14:18:50|198.44|195.54|198.42|195.52|198.44|195.54|198.39|195.49|9
1652883540000|2022-05-18 14:19:00|198.41|195.51|198.32|195.42|198.44|195.54|198.32|195.42|11
1652883550000|2022-05-18 14:19:10|198.34|195.44|198.4|195.5|198.42|195.52|198.34|195.44|8
1652883560000|2022-05-18 14:19:20|198.39|195.49|198.25|195.35|198.39|195.49|198.25|195.35|16
1652883570000|2022-05-18 14:19:30|198.29|195.39|198.17|195.27|198.29|195.39|198.14|195.24|15
1652883580000|2022-05-18 14:19:40|198.18|195.28|198.29|195.39|198.3|195.4|198.15|195.25|16
1652883590000|2022-05-18 14:19:50|198.27|195.37|198.38|195.48|198.47|195.57|198.25|195.35|19
1652883600000|2022-05-18 14:20:00|198.37|195.47|198.37|195.47|198.37|195.47|198.27|195.37|13
1652883610000|2022-05-18 14:20:10|198.38|195.48|198.47|195.57|198.5|195.6|198.38|195.48|21
1652883620000|2022-05-18 14:20:20|198.48|195.58|198.61|195.71|198.64|195.74|198.47|195.57|20
1652883630000|2022-05-18 14:20:30|198.63|195.73|198.61|195.71|198.63|195.73|198.56|195.66|10
1652883640000|2022-05-18 14:20:40|198.6|195.7|198.56|195.66|198.6|195.7|198.51|195.61|15
1652883650000|2022-05-18 14:20:50|198.57|195.67|198.56|195.66|198.61|195.71|198.55|195.65|15
1652883660000|2022-05-18 14:21:00|198.57|195.67|198.68|195.78|198.68|195.78|198.57|195.67|18
1652883670000|2022-05-18 14:21:10|198.66|195.76|198.52|195.62|198.68|195.78|198.52|195.62|12
1652883680000|2022-05-18 14:21:20|198.54|195.64|198.56|195.66|198.58|195.68|198.54|195.64|8
1652883690000|2022-05-18 14:21:30|198.55|195.65|198.55|195.65|198.56|195.66|198.54|195.64|5
1652883700000|2022-05-18 14:21:40|198.51|195.61|198.44|195.54|198.53|195.63|198.42|195.52|19
1652883710000|2022-05-18 14:21:50|198.43|195.53|198.27|195.37|198.43|195.53|198.27|195.37|11
1652883720000|2022-05-18 14:22:00|198.29|195.39|198.37|195.47|198.39|195.49|198.29|195.39|14
1652883730000|2022-05-18 14:22:10|198.36|195.46|198.36|195.46|198.37|195.47|198.36|195.46|5
1652883740000|2022-05-18 14:22:20|198.35|195.45|198.33|195.43|198.35|195.45|198.3|195.4|16
1652883750000|2022-05-18 14:22:30|198.35|195.45|198.37|195.47|198.42|195.52|198.35|195.45|11
1652883760000|2022-05-18 14:22:40|198.36|195.46|198.26|195.36|198.36|195.46|198.23|195.33|14
1652883770000|2022-05-18 14:22:50|198.25|195.35|198.22|195.32|198.26|195.36|198.2|195.3|12
1652883780000|2022-05-18 14:23:00|198.21|195.31|198.24|195.34|198.24|195.34|198.21|195.31|7
1652883790000|2022-05-18 14:23:10|198.23|195.33|198.19|195.29|198.23|195.33|198.19|195.29|7
1652883800000|2022-05-18 14:23:20|198.2|195.3|198.21|195.31|198.21|195.31|198.2|195.3|4
1652883810000|2022-05-18 14:23:30|198.2|195.3|198.13|195.23|198.2|195.3|198.13|195.23|9
1652883820000|2022-05-18 14:23:40|198.12|195.22|198.19|195.29|198.2|195.3|198.12|195.22|8
1652883830000|2022-05-18 14:23:50|198.17|195.27|198.08|195.18|198.17|195.27|198.08|195.18|12
1652883840000|2022-05-18 14:24:00|198.07|195.17|198.09|195.19|198.13|195.23|198.06|195.16|16
1652883850000|2022-05-18 14:24:10|198.08|195.18|198.21|195.31|198.21|195.31|198|195.1|16
1652883860000|2022-05-18 14:24:20|198.22|195.32|198.18|195.28|198.3|195.4|198.18|195.28|13
1652883870000|2022-05-18 14:24:30|198.17|195.27|198.24|195.34|198.24|195.34|198.17|195.27|13
1652883880000|2022-05-18 14:24:40|198.28|195.38|198.28|195.38|198.32|195.42|198.22|195.32|18
1652883890000|2022-05-18 14:24:50|198.27|195.37|198.32|195.42|198.32|195.42|198.22|195.32|11
1652883900000|2022-05-18 14:25:00|198.31|195.41|198.29|195.39|198.31|195.41|198.22|195.32|20
1652883910000|2022-05-18 14:25:10|198.25|195.35|198.3|195.4|198.3|195.4|198.25|195.35|11
1652883920000|2022-05-18 14:25:20|198.29|195.39|198.21|195.31|198.29|195.39|198.2|195.3|15
1652883930000|2022-05-18 14:25:30|198.22|195.32|198.22|195.32|198.24|195.34|198.21|195.31|14
1652883940000|2022-05-18 14:25:40|198.23|195.33|198.29|195.39|198.31|195.41|198.23|195.33|6
1652883950000|2022-05-18 14:25:50|198.28|195.38|198.19|195.29|198.28|195.38|198.18|195.28|14
1652883960000|2022-05-18 14:26:00|198.18|195.28|198.43|195.53|198.43|195.53|198.14|195.24|16
1652883970000|2022-05-18 14:26:10|198.45|195.55|198.42|195.52|198.47|195.57|198.41|195.51|18
1652883980000|2022-05-18 14:26:20|198.41|195.51|198.35|195.45|198.45|195.55|198.35|195.45|21
1652883990000|2022-05-18 14:26:30|198.32|195.42|198.33|195.43|198.35|195.45|198.3|195.4|17
1652884000000|2022-05-18 14:26:40|198.34|195.44|198.28|195.38|198.36|195.46|198.27|195.37|21
1652884010000|2022-05-18 14:26:50|198.29|195.39|198.16|195.26|198.32|195.42|198.16|195.26|12
1652884020000|2022-05-18 14:27:00|198.15|195.25|198.08|195.18|198.15|195.25|198.04|195.14|18
1652884030000|2022-05-18 14:27:10|198.06|195.16|197.92|195.02|198.06|195.16|197.91|195.01|19
1652884040000|2022-05-18 14:27:20|197.93|195.03|198.08|195.18|198.09|195.19|197.93|195.03|19
1652884050000|2022-05-18 14:27:30|198.04|195.14|198.01|195.11|198.06|195.16|198.01|195.11|6
1652884060000|2022-05-18 14:27:40|198.03|195.13|198.03|195.13|198.03|195.13|197.97|195.07|13
1652884070000|2022-05-18 14:27:50|198.05|195.15|198.05|195.15|198.07|195.17|198.03|195.13|11
1652884080000|2022-05-18 14:28:00|198.06|195.16|198.05|195.15|198.15|195.25|198.04|195.14|16
1652884090000|2022-05-18 14:28:10|198.06|195.16|197.92|195.02|198.06|195.16|197.91|195.01|14
1652884100000|2022-05-18 14:28:20|197.95|195.05|197.93|195.03|197.96|195.06|197.89|194.99|14
1652884110000|2022-05-18 14:28:30|197.96|195.06|198.01|195.11|198.01|195.11|197.94|195.04|13
1652884120000|2022-05-18 14:28:40|197.98|195.08|198.01|195.11|198.1|195.2|197.98|195.08|21
1652884130000|2022-05-18 14:28:50|198|195.1|198|195.1|198|195.1|197.95|195.05|12
1652884140000|2022-05-18 14:29:00|197.99|195.09|198|195.1|198.03|195.13|197.93|195.03|18
1652884150000|2022-05-18 14:29:10|197.98|195.08|197.89|194.99|197.98|195.08|197.89|194.99|14
1652884160000|2022-05-18 14:29:20|197.88|194.98|197.77|194.87|197.91|195.01|197.77|194.87|12
1652884170000|2022-05-18 14:29:30|197.76|194.86|197.63|194.73|197.76|194.86|197.63|194.73|23
1652884180000|2022-05-18 14:29:40|197.62|194.72|197.78|194.88|197.78|194.88|197.57|194.67|22
1652884190000|2022-05-18 14:29:50|197.77|194.87|197.51|194.61|197.82|194.92|197.51|194.61|24
1652884200000|2022-05-18 14:30:00|197.5|194.6|197.68|194.78|197.74|194.84|197.5|194.6|19
1652884210000|2022-05-18 14:30:10|197.7|194.8|197.77|194.87|197.77|194.87|197.6|194.7|21
1652884220000|2022-05-18 14:30:20|197.78|194.88|198.15|195.25|198.15|195.25|197.78|194.88|24
1652884230000|2022-05-18 14:30:30|198.2|195.3|198.22|195.32|198.36|195.46|198.16|195.26|26
1652884240000|2022-05-18 14:30:40|198.23|195.33|198.33|195.43|198.34|195.44|198.19|195.29|27
1652884250000|2022-05-18 14:30:50|198.34|195.44|198.3|195.4|198.35|195.45|198.3|195.4|11
1652884260000|2022-05-18 14:31:00|198.31|195.41|198.28|195.38|198.33|195.43|198.27|195.37|15
1652884270000|2022-05-18 14:31:10|198.29|195.39|198.25|195.35|198.32|195.42|198.2|195.3|19
1652884280000|2022-05-18 14:31:20|198.24|195.34|198.23|195.33|198.24|195.34|198.21|195.31|8
1652884290000|2022-05-18 14:31:30|198.22|195.32|198.48|195.58|198.48|195.58|198.22|195.32|9
1652884300000|2022-05-18 14:31:40|198.44|195.54|198.36|195.46|198.56|195.66|198.36|195.46|18
1652884310000|2022-05-18 14:31:50|198.35|195.45|198.34|195.44|198.36|195.46|198.31|195.41|12
1652884320000|2022-05-18 14:32:00|198.35|195.45|198.35|195.45|198.47|195.57|198.35|195.45|13
1652884330000|2022-05-18 14:32:10|198.34|195.44|198.24|195.34|198.34|195.44|198.23|195.33|9
1652884340000|2022-05-18 14:32:20|198.23|195.33|198.13|195.23|198.23|195.33|198.1|195.2|15
1652884350000|2022-05-18 14:32:30|198.15|195.25|198.16|195.26|198.22|195.32|198.13|195.23|21
1652884360000|2022-05-18 14:32:40|198.15|195.25|198.18|195.28|198.18|195.28|198.1|195.2|14
1652884370000|2022-05-18 14:32:50|198.17|195.27|198.14|195.24|198.17|195.27|198.13|195.23|10
1652884380000|2022-05-18 14:33:00|198.13|195.23|198.08|195.18|198.14|195.24|198.06|195.16|17
1652884390000|2022-05-18 14:33:10|198.07|195.17|198.06|195.16|198.13|195.23|198.05|195.15|19
1652884400000|2022-05-18 14:33:20|198.07|195.17|198.09|195.19|198.13|195.23|198.07|195.17|17
1652884410000|2022-05-18 14:33:30|198.11|195.21|198.1|195.2|198.17|195.27|198.1|195.2|9
1652884420000|2022-05-18 14:33:40|198.09|195.19|198.29|195.39|198.29|195.39|198.09|195.19|16
1652884430000|2022-05-18 14:33:50|198.27|195.37|198.29|195.39|198.29|195.39|198.27|195.37|5
1652884440000|2022-05-18 14:34:00|198.28|195.38|198.17|195.27|198.28|195.38|198.17|195.27|10
1652884450000|2022-05-18 14:34:10|198.19|195.29|198.04|195.14|198.19|195.29|197.97|195.07|14
1652884460000|2022-05-18 14:34:20|198.03|195.13|198.08|195.18|198.08|195.18|198|195.1|12
1652884470000|2022-05-18 14:34:30|198.09|195.19|198.04|195.14|198.09|195.19|198.02|195.12|10
1652884480000|2022-05-18 14:34:40|198.05|195.15|198.02|195.12|198.05|195.15|198|195.1|10
1652884490000|2022-05-18 14:34:50|198.01|195.11|197.99|195.09|198.01|195.11|197.96|195.06|8
1652884500000|2022-05-18 14:35:00|197.98|195.08|197.96|195.06|197.98|195.08|197.92|195.02|11
1652884510000|2022-05-18 14:35:10|197.97|195.07|197.88|194.98|197.98|195.08|197.88|194.98|8
1652884520000|2022-05-18 14:35:20|197.89|194.99|197.8|194.9|197.92|195.02|197.8|194.9|15
1652884530000|2022-05-18 14:35:30|197.81|194.91|197.78|194.88|197.82|194.92|197.77|194.87|8
1652884540000|2022-05-18 14:35:40|197.79|194.89|197.77|194.87|197.79|194.89|197.76|194.86|4
1652884550000|2022-05-18 14:35:50|197.76|194.86|197.71|194.81|197.76|194.86|197.71|194.81|13
1652884560000|2022-05-18 14:36:00|197.72|194.82|197.65|194.75|197.78|194.88|197.65|194.75|13
1652884570000|2022-05-18 14:36:10|197.66|194.76|197.65|194.75|197.67|194.77|197.64|194.74|10
1652884580000|2022-05-18 14:36:20|197.66|194.76|197.66|194.76|197.68|194.78|197.65|194.75|10
1652884590000|2022-05-18 14:36:30|197.67|194.77|197.69|194.79|197.71|194.81|197.67|194.77|5
1652884600000|2022-05-18 14:36:40|197.7|194.8|197.65|194.75|197.77|194.87|197.65|194.75|12
1652884610000|2022-05-18 14:36:50|197.64|194.74|197.62|194.72|197.68|194.78|197.62|194.72|17
1652884620000|2022-05-18 14:37:00|197.63|194.73|197.78|194.88|197.78|194.88|197.56|194.66|15
1652884630000|2022-05-18 14:37:10|197.79|194.89|197.64|194.74|197.88|194.98|197.64|194.74|17
1652884640000|2022-05-18 14:37:20|197.65|194.75|197.63|194.73|197.66|194.76|197.61|194.71|17
1652884650000|2022-05-18 14:37:30|197.61|194.71|197.54|194.64|197.62|194.72|197.54|194.64|17
1652884660000|2022-05-18 14:37:40|197.49|194.59|197.44|194.54|197.49|194.59|197.4|194.5|14
1652884670000|2022-05-18 14:37:50|197.41|194.51|197.45|194.55|197.46|194.56|197.4|194.5|14
1652884680000|2022-05-18 14:38:00|197.46|194.56|197.46|194.56|197.53|194.63|197.45|194.55|14
1652884690000|2022-05-18 14:38:10|197.48|194.58|197.6|194.7|197.66|194.76|197.48|194.58|18
1652884700000|2022-05-18 14:38:20|197.57|194.67|197.64|194.74|197.64|194.74|197.51|194.61|23
1652884710000|2022-05-18 14:38:30|197.62|194.72|197.52|194.62|197.63|194.73|197.49|194.59|23
1652884720000|2022-05-18 14:38:40|197.51|194.61|197.53|194.63|197.54|194.64|197.48|194.58|12
1652884730000|2022-05-18 14:38:50|197.51|194.61|197.55|194.65|197.56|194.66|197.5|194.6|14
1652884740000|2022-05-18 14:39:00|197.54|194.64|197.67|194.77|197.67|194.77|197.54|194.64|10
1652884750000|2022-05-18 14:39:10|197.64|194.74|197.63|194.73|197.64|194.74|197.58|194.68|15
1652884760000|2022-05-18 14:39:20|197.6|194.7|197.48|194.58|197.6|194.7|197.43|194.53|16
1652884770000|2022-05-18 14:39:30|197.52|194.62|197.51|194.61|197.52|194.62|197.5|194.6|6
1652884780000|2022-05-18 14:39:40|197.52|194.62|197.46|194.56|197.53|194.63|197.45|194.55|10
1652884790000|2022-05-18 14:39:50|197.45|194.55|197.5|194.6|197.5|194.6|197.45|194.55|8
1652884800000|2022-05-18 14:40:00|197.49|194.59|197.5|194.6|197.53|194.63|197.44|194.54|17
1652884810000|2022-05-18 14:40:10|197.49|194.59|197.44|194.54|197.49|194.59|197.41|194.51|14
1652884820000|2022-05-18 14:40:20|197.42|194.52|197.42|194.52|197.45|194.55|197.41|194.51|13
1652884830000|2022-05-18 14:40:30|197.41|194.51|197.2|194.3|197.41|194.51|197.2|194.3|17
1652884840000|2022-05-18 14:40:40|197.19|194.29|197.02|194.12|197.19|194.29|197.02|194.12|21
1652884850000|2022-05-18 14:40:50|197|194.1|196.75|193.85|197|194.1|196.68|193.78|31
1652884860000|2022-05-18 14:41:00|196.76|193.86|196.23|193.33|196.81|193.91|196.2|193.3|33
1652884870000|2022-05-18 14:41:10|196.22|193.32|196.12|193.22|196.22|193.32|195.94|193.04|28
1652884880000|2022-05-18 14:41:20|196.1|193.2|196.3|193.4|196.4|193.5|196.1|193.2|31
1652884890000|2022-05-18 14:41:30|196.23|193.33|196.39|193.49|196.39|193.49|196.16|193.26|32
1652884900000|2022-05-18 14:41:40|196.35|193.45|196.39|193.49|196.4|193.5|196.25|193.35|23
1652884910000|2022-05-18 14:41:50|196.4|193.5|196.35|193.45|196.41|193.51|196.21|193.31|26
1652884920000|2022-05-18 14:42:00|196.34|193.44|196.19|193.29|196.34|193.44|196.17|193.27|25
1652884930000|2022-05-18 14:42:10|196.18|193.28|195.99|193.09|196.18|193.28|195.97|193.07|25
1652884940000|2022-05-18 14:42:20|195.94|193.04|195.19|192.29|195.98|193.08|194.98|192.08|35
1652884950000|2022-05-18 14:42:30|195.22|192.32|195.5|192.6|195.53|192.63|195.22|192.32|34
1652884960000|2022-05-18 14:42:40|195.49|192.59|195.17|192.27|195.49|192.59|195.14|192.24|30
1652884970000|2022-05-18 14:42:50|195.18|192.28|195.48|192.58|195.6|192.7|195.17|192.27|33
1652884980000|2022-05-18 14:43:00|195.52|192.62|195.44|192.54|195.52|192.62|195.29|192.39|29
1652884990000|2022-05-18 14:43:10|195.43|192.53|195.19|192.29|195.44|192.54|195.19|192.29|26
1652885000000|2022-05-18 14:43:20|195.2|192.3|195.51|192.61|195.61|192.71|195.16|192.26|28
1652885010000|2022-05-18 14:43:30|195.48|192.58|195.33|192.43|195.48|192.58|195.26|192.36|24
1652885020000|2022-05-18 14:43:40|195.32|192.42|195.62|192.72|195.62|192.72|195.31|192.41|24
1652885030000|2022-05-18 14:43:50|195.61|192.71|195.53|192.63|195.65|192.75|195.51|192.61|15
1652885040000|2022-05-18 14:44:00|195.51|192.61|195.52|192.62|195.6|192.7|195.46|192.56|21
1652885050000|2022-05-18 14:44:10|195.49|192.59|195.59|192.69|195.62|192.72|195.44|192.54|25
1652885060000|2022-05-18 14:44:20|195.62|192.72|195.67|192.77|195.67|192.77|195.61|192.71|13
1652885070000|2022-05-18 14:44:30|195.66|192.76|195.72|192.82|195.77|192.87|195.57|192.67|29
1652885080000|2022-05-18 14:44:40|195.73|192.83|195.51|192.61|195.79|192.89|195.42|192.52|27
1652885090000|2022-05-18 14:44:50|195.52|192.62|195.62|192.72|195.62|192.72|195.51|192.61|20
1652885100000|2022-05-18 14:45:00|195.61|192.71|195.47|192.57|195.61|192.71|195.32|192.42|31
1652885110000|2022-05-18 14:45:10|195.44|192.54|195.18|192.28|195.44|192.54|195.18|192.28|24
1652885120000|2022-05-18 14:45:20|195.17|192.27|195.1|192.2|195.31|192.41|195.08|192.18|28
1652885130000|2022-05-18 14:45:30|195.08|192.18|195.03|192.13|195.14|192.24|195|192.1|21
1652885140000|2022-05-18 14:45:40|195.02|192.12|194.55|191.65|195.02|192.12|194.54|191.64|23
1652885150000|2022-05-18 14:45:50|194.56|191.66|194.88|191.98|194.88|191.98|194.49|191.59|33
1652885160000|2022-05-18 14:46:00|194.84|191.94|194.67|191.77|195.02|192.12|194.67|191.77|26
1652885170000|2022-05-18 14:46:10|194.69|191.79|194.95|192.05|194.95|192.05|194.67|191.77|25
1652885180000|2022-05-18 14:46:20|194.93|192.03|195.11|192.21|195.18|192.28|194.9|192|23
1652885190000|2022-05-18 14:46:30|195.13|192.23|195.56|192.66|195.56|192.66|195.13|192.23|21
1652885200000|2022-05-18 14:46:40|195.55|192.65|195.52|192.62|195.56|192.66|195.46|192.56|24
1652885210000|2022-05-18 14:46:50|195.53|192.63|195.34|192.44|195.54|192.64|195.34|192.44|22
1652885220000|2022-05-18 14:47:00|195.33|192.43|195.05|192.15|195.37|192.47|195.04|192.14|27
1652885230000|2022-05-18 14:47:10|195.07|192.17|195.31|192.41|195.31|192.41|195.07|192.17|22
1652885240000|2022-05-18 14:47:20|195.35|192.45|195.49|192.59|195.49|192.59|195.35|192.45|10
1652885250000|2022-05-18 14:47:30|195.46|192.56|195.41|192.51|195.47|192.57|195.3|192.4|30
1652885260000|2022-05-18 14:47:40|195.42|192.52|195.44|192.54|195.48|192.58|195.41|192.51|12
1652885270000|2022-05-18 14:47:50|195.45|192.55|195.67|192.77|195.67|192.77|195.45|192.55|17
1652885280000|2022-05-18 14:48:00|195.69|192.79|195.83|192.93|195.86|192.96|195.69|192.79|18
1652885290000|2022-05-18 14:48:10|195.84|192.94|195.72|192.82|195.86|192.96|195.66|192.76|21
1652885300000|2022-05-18 14:48:20|195.69|192.79|195.74|192.84|195.78|192.88|195.69|192.79|19
1652885310000|2022-05-18 14:48:30|195.75|192.85|196.02|193.12|196.02|193.12|195.75|192.85|21
1652885320000|2022-05-18 14:48:40|196.03|193.13|196|193.1|196.14|193.24|196|193.1|16
1652885330000|2022-05-18 14:48:50|195.99|193.09|195.98|193.08|196.01|193.11|195.9|193|25
1652885340000|2022-05-18 14:49:00|195.96|193.06|195.93|193.03|195.96|193.06|195.85|192.95|21
1652885350000|2022-05-18 14:49:10|195.91|193.01|195.84|192.94|195.97|193.07|195.83|192.93|17
1652885360000|2022-05-18 14:49:20|195.85|192.95|196.16|193.26|196.19|193.29|195.85|192.95|19
1652885370000|2022-05-18 14:49:30|196.17|193.27|196.17|193.27|196.29|193.39|196.14|193.24|21
1652885380000|2022-05-18 14:49:40|196.16|193.26|196.24|193.34|196.24|193.34|196.08|193.18|25
1652885390000|2022-05-18 14:49:50|196.22|193.32|196.2|193.3|196.22|193.32|196.12|193.22|24
1652885400000|2022-05-18 14:50:00|196.21|193.31|196.12|193.22|196.21|193.31|196.11|193.21|12
1652885410000|2022-05-18 14:50:10|196.11|193.21|195.83|192.93|196.12|193.22|195.83|192.93|19
1652885420000|2022-05-18 14:50:20|195.84|192.94|195.86|192.96|195.87|192.97|195.78|192.88|19
1652885430000|2022-05-18 14:50:30|195.89|192.99|196.02|193.12|196.15|193.25|195.89|192.99|23
1652885440000|2022-05-18 14:50:40|196.01|193.11|195.87|192.97|196.01|193.11|195.85|192.95|20
1652885450000|2022-05-18 14:50:50|195.86|192.96|195.66|192.76|195.86|192.96|195.65|192.75|13
1652885460000|2022-05-18 14:51:00|195.68|192.78|195.75|192.85|195.75|192.85|195.65|192.75|18
1652885470000|2022-05-18 14:51:10|195.74|192.84|195.7|192.8|195.82|192.92|195.62|192.72|20
1652885480000|2022-05-18 14:51:20|195.71|192.81|195.75|192.85|195.75|192.85|195.69|192.79|14
1652885490000|2022-05-18 14:51:30|195.76|192.86|195.89|192.99|195.9|193|195.73|192.83|19
1652885500000|2022-05-18 14:51:40|195.9|193|195.84|192.94|196.04|193.14|195.81|192.91|26
1652885510000|2022-05-18 14:51:50|195.86|192.96|195.85|192.95|195.92|193.02|195.84|192.94|19
1652885520000|2022-05-18 14:52:00|195.86|192.96|195.98|193.08|195.98|193.08|195.77|192.87|24
1652885530000|2022-05-18 14:52:10|195.99|193.09|195.93|193.03|196.09|193.19|195.9|193|24
1652885540000|2022-05-18 14:52:20|195.92|193.02|195.65|192.75|195.93|193.03|195.65|192.75|24
1652885550000|2022-05-18 14:52:30|195.67|192.77|195.58|192.68|195.7|192.8|195.58|192.68|24
1652885560000|2022-05-18 14:52:40|195.59|192.69|195.67|192.77|195.72|192.82|195.59|192.69|9
1652885570000|2022-05-18 14:52:50|195.66|192.76|195.4|192.5|195.67|192.77|195.4|192.5|18
1652885580000|2022-05-18 14:53:00|195.44|192.54|195.75|192.85|195.77|192.87|195.42|192.52|22
1652885590000|2022-05-18 14:53:10|195.73|192.83|195.7|192.8|195.73|192.83|195.52|192.62|21
1652885600000|2022-05-18 14:53:20|195.71|192.81|195.81|192.91|195.81|192.91|195.7|192.8|21
1652885610000|2022-05-18 14:53:30|195.78|192.88|195.89|192.99|195.89|192.99|195.73|192.83|22
1652885620000|2022-05-18 14:53:40|195.88|192.98|195.69|192.79|195.92|193.02|195.69|192.79|20
1652885630000|2022-05-18 14:53:50|195.64|192.74|195.75|192.85|195.76|192.86|195.61|192.71|17
1652885640000|2022-05-18 14:54:00|195.74|192.84|195.88|192.98|195.88|192.98|195.68|192.78|26
1652885650000|2022-05-18 14:54:10|195.9|193|195.89|192.99|195.98|193.08|195.88|192.98|16
1652885660000|2022-05-18 14:54:20|195.87|192.97|195.79|192.89|195.87|192.97|195.78|192.88|10
1652885670000|2022-05-18 14:54:30|195.81|192.91|195.7|192.8|195.82|192.92|195.69|192.79|12
1652885680000|2022-05-18 14:54:40|195.67|192.77|195.58|192.68|195.67|192.77|195.58|192.68|12
1652885690000|2022-05-18 14:54:50|195.57|192.67|195.6|192.7|195.67|192.77|195.55|192.65|17
1652885700000|2022-05-18 14:55:00|195.62|192.72|195.67|192.77|195.72|192.82|195.58|192.68|13
1652885710000|2022-05-18 14:55:10|195.66|192.76|195.58|192.68|195.66|192.76|195.55|192.65|8
1652885720000|2022-05-18 14:55:20|195.57|192.67|195.61|192.71|195.61|192.71|195.56|192.66|11
1652885730000|2022-05-18 14:55:30|195.62|192.72|195.59|192.69|195.67|192.77|195.58|192.68|19
1652885740000|2022-05-18 14:55:40|195.58|192.68|195.56|192.66|195.58|192.68|195.56|192.66|2
1652885750000|2022-05-18 14:55:50|195.53|192.63|195.46|192.56|195.53|192.63|195.44|192.54|16
1652885760000|2022-05-18 14:56:00|195.44|192.54|195.47|192.57|195.49|192.59|195.44|192.54|15
1652885770000|2022-05-18 14:56:10|195.45|192.55|195.57|192.67|195.59|192.69|195.45|192.55|13
1652885780000|2022-05-18 14:56:20|195.56|192.66|195.57|192.67|195.59|192.69|195.53|192.63|11
1652885800000|2022-05-18 14:56:40|195.67|192.77|195.71|192.81|195.72|192.82|195.67|192.77|5
1652885810000|2022-05-18 14:56:50|195.73|192.83|195.73|192.83|195.73|192.83|195.71|192.81|6
1652885820000|2022-05-18 14:57:00|195.75|192.85|196.04|193.14|196.06|193.16|195.75|192.85|16
1652885830000|2022-05-18 14:57:10|196.03|193.13|195.9|193|196.04|193.14|195.83|192.93|22
1652885840000|2022-05-18 14:57:20|195.91|193.01|195.82|192.92|195.93|193.03|195.82|192.92|12
1652885850000|2022-05-18 14:57:30|195.83|192.93|195.86|192.96|195.87|192.97|195.82|192.92|15
1652885860000|2022-05-18 14:57:40|195.84|192.94|195.9|193|195.91|193.01|195.81|192.91|18
1652885870000|2022-05-18 14:57:50|195.91|193.01|195.89|192.99|196.01|193.11|195.89|192.99|18
1652885880000|2022-05-18 14:58:00|195.88|192.98|195.89|192.99|195.91|193.01|195.83|192.93|16
1652885890000|2022-05-18 14:58:10|195.88|192.98|195.87|192.97|195.91|193.01|195.86|192.96|10
1652885900000|2022-05-18 14:58:20|195.83|192.93|195.81|192.91|195.83|192.93|195.77|192.87|14
1652885910000|2022-05-18 14:58:30|195.8|192.9|195.73|192.83|195.8|192.9|195.62|192.72|16
1652885920000|2022-05-18 14:58:40|195.74|192.84|195.9|193|195.9|193|195.74|192.84|11
1652885930000|2022-05-18 14:58:50|195.87|192.97|195.67|192.77|195.87|192.97|195.67|192.77|13
1652885940000|2022-05-18 14:59:00|195.66|192.76|195.51|192.61|195.66|192.76|195.49|192.59|19
1652885950000|2022-05-18 14:59:10|195.48|192.58|195.58|192.68|195.58|192.68|195.4|192.5|19
1652885960000|2022-05-18 14:59:20|195.55|192.65|195.59|192.69|195.6|192.7|195.5|192.6|17
1652885970000|2022-05-18 14:59:30|195.57|192.67|195.59|192.69|195.59|192.69|195.54|192.64|15
1652885980000|2022-05-18 14:59:40|195.6|192.7|195.65|192.75|195.66|192.76|195.6|192.7|10
1652885990000|2022-05-18 14:59:50|195.64|192.74|195.64|192.74|195.64|192.74|195.63|192.73|5
1652886000000|2022-05-18 15:00:00|195.62|192.72|195.59|192.69|195.65|192.75|195.57|192.67|17
1652886010000|2022-05-18 15:00:10|195.58|192.68|195.62|192.72|195.68|192.78|195.56|192.66|18
1652886020000|2022-05-18 15:00:20|195.64|192.74|195.91|193.01|195.94|193.04|195.64|192.74|23
1652886030000|2022-05-18 15:00:30|195.9|193|195.97|193.07|195.97|193.07|195.9|193|11
1652886040000|2022-05-18 15:00:40|195.98|193.08|196.06|193.16|196.07|193.17|195.93|193.03|14
1652886050000|2022-05-18 15:00:50|196.07|193.17|195.93|193.03|196.11|193.21|195.93|193.03|14
1652886060000|2022-05-18 15:01:00|195.9|193|195.91|193.01|195.91|193.01|195.85|192.95|13
1652886070000|2022-05-18 15:01:10|195.9|193|195.73|192.83|195.9|193|195.73|192.83|18
1652886080000|2022-05-18 15:01:20|195.75|192.85|195.48|192.58|195.78|192.88|195.48|192.58|19
1652886090000|2022-05-18 15:01:30|195.47|192.57|195.32|192.42|195.47|192.57|195.31|192.41|11
1652886100000|2022-05-18 15:01:40|195.33|192.43|195.44|192.54|195.44|192.54|195.3|192.4|19
1652886110000|2022-05-18 15:01:50|195.45|192.55|195.36|192.46|195.46|192.56|195.36|192.46|19
1652886120000|2022-05-18 15:02:00|195.35|192.45|195.43|192.53|195.5|192.6|195.35|192.45|18
1652886130000|2022-05-18 15:02:10|195.42|192.52|195.51|192.61|195.51|192.61|195.26|192.36|23
1652886140000|2022-05-18 15:02:20|195.5|192.6|195.27|192.37|195.5|192.6|195.27|192.37|23
1652886150000|2022-05-18 15:02:30|195.28|192.38|195.29|192.39|195.33|192.43|195.28|192.38|19
1652886160000|2022-05-18 15:02:40|195.28|192.38|195.27|192.37|195.33|192.43|195.23|192.33|11
1652886170000|2022-05-18 15:02:50|195.25|192.35|194.94|192.04|195.25|192.35|194.89|191.99|20
1652886180000|2022-05-18 15:03:00|194.95|192.05|195.04|192.14|195.07|192.17|194.95|192.05|17
1652886190000|2022-05-18 15:03:10|195.05|192.15|195.09|192.19|195.19|192.29|195.04|192.14|23
1652886200000|2022-05-18 15:03:20|195.1|192.2|195.06|192.16|195.11|192.21|195.03|192.13|12
1652886210000|2022-05-18 15:03:30|195.08|192.18|195.22|192.32|195.25|192.35|195.08|192.18|14
1652886220000|2022-05-18 15:03:40|195.23|192.33|195.14|192.24|195.23|192.33|195.12|192.22|13
1652886230000|2022-05-18 15:03:50|195.08|192.18|195.16|192.26|195.16|192.26|195.03|192.13|12
1652886240000|2022-05-18 15:04:00|195.17|192.27|195.11|192.21|195.32|192.42|195.08|192.18|27
1652886250000|2022-05-18 15:04:10|195.1|192.2|194.83|191.93|195.1|192.2|194.83|191.93|18
1652886260000|2022-05-18 15:04:20|194.84|191.94|195.21|192.31|195.23|192.33|194.83|191.93|25
1652886270000|2022-05-18 15:04:30|195.18|192.28|194.97|192.07|195.18|192.28|194.95|192.05|25
1652886280000|2022-05-18 15:04:40|194.98|192.08|195.36|192.46|195.36|192.46|194.97|192.07|25
1652886290000|2022-05-18 15:04:50|195.44|192.54|195.22|192.32|195.46|192.56|195.21|192.31|24
1652886300000|2022-05-18 15:05:00|195.23|192.33|195.29|192.39|195.31|192.41|195.23|192.33|18
1652886310000|2022-05-18 15:05:10|195.27|192.37|195.15|192.25|195.27|192.37|195.09|192.19|16
1652886320000|2022-05-18 15:05:20|195.16|192.26|195.25|192.35|195.29|192.39|195.15|192.25|27
1652886330000|2022-05-18 15:05:30|195.24|192.34|195.3|192.4|195.3|192.4|195.16|192.26|14
1652886340000|2022-05-18 15:05:40|195.27|192.37|195.43|192.53|195.43|192.53|195.27|192.37|10
1652886350000|2022-05-18 15:05:50|195.42|192.52|195.32|192.42|195.42|192.52|195.3|192.4|13
1652886360000|2022-05-18 15:06:00|195.34|192.44|195.34|192.44|195.36|192.46|195.26|192.36|15
1652886370000|2022-05-18 15:06:10|195.33|192.43|195.45|192.55|195.47|192.57|195.33|192.43|15
1652886380000|2022-05-18 15:06:20|195.46|192.56|195.47|192.57|195.52|192.62|195.45|192.55|14
1652886390000|2022-05-18 15:06:30|195.46|192.56|195.47|192.57|195.51|192.61|195.44|192.54|10
1652886400000|2022-05-18 15:06:40|195.46|192.56|195.42|192.52|195.52|192.62|195.41|192.51|17
1652886410000|2022-05-18 15:06:50|195.4|192.5|195.29|192.39|195.4|192.5|195.29|192.39|7
1652886420000|2022-05-18 15:07:00|195.23|192.33|195.18|192.28|195.25|192.35|195.16|192.26|18
1652886430000|2022-05-18 15:07:10|195.17|192.27|195.13|192.23|195.17|192.27|195.13|192.23|18
1652886440000|2022-05-18 15:07:20|195.14|192.24|195.14|192.24|195.14|192.24|195.11|192.21|6
1652886450000|2022-05-18 15:07:30|195.13|192.23|195.23|192.33|195.25|192.35|195.13|192.23|12
1652886460000|2022-05-18 15:07:40|195.25|192.35|195.21|192.31|195.25|192.35|195.19|192.29|11
1652886470000|2022-05-18 15:07:50|195.22|192.32|195.14|192.24|195.22|192.32|195.11|192.21|16
1652886480000|2022-05-18 15:08:00|195.13|192.23|195.12|192.22|195.14|192.24|195.12|192.22|8
1652886490000|2022-05-18 15:08:10|195.11|192.21|195.12|192.22|195.12|192.22|195.08|192.18|13
1652886500000|2022-05-18 15:08:20|195.11|192.21|195.09|192.19|195.11|192.21|195.08|192.18|7
1652886510000|2022-05-18 15:08:30|195.08|192.18|195.09|192.19|195.09|192.19|195.06|192.16|6
1652886520000|2022-05-18 15:08:40|195.06|192.16|195.11|192.21|195.11|192.21|195.06|192.16|6
1652886530000|2022-05-18 15:08:50|195.12|192.22|195.1|192.2|195.2|192.3|195.1|192.2|14
1652886540000|2022-05-18 15:09:00|195.14|192.24|195.16|192.26|195.18|192.28|195.13|192.23|8
1652886550000|2022-05-18 15:09:10|195.17|192.27|195.35|192.45|195.37|192.47|195.17|192.27|10
1652886560000|2022-05-18 15:09:20|195.36|192.46|195.65|192.75|195.65|192.75|195.36|192.46|18
1652886570000|2022-05-18 15:09:30|195.66|192.76|195.71|192.81|195.77|192.87|195.66|192.76|13
1652886580000|2022-05-18 15:09:40|195.7|192.8|195.65|192.75|195.7|192.8|195.53|192.63|19
1652886590000|2022-05-18 15:09:50|195.66|192.76|195.63|192.73|195.72|192.82|195.62|192.72|14
1652886600000|2022-05-18 15:10:00|195.64|192.74|195.6|192.7|195.69|192.79|195.6|192.7|19
1652886610000|2022-05-18 15:10:10|195.57|192.67|195.59|192.69|195.59|192.69|195.52|192.62|15
1652886620000|2022-05-18 15:10:20|195.58|192.68|195.46|192.56|195.58|192.68|195.45|192.55|12
1652886630000|2022-05-18 15:10:30|195.47|192.57|195.39|192.49|195.48|192.58|195.38|192.48|16
1652886640000|2022-05-18 15:10:40|195.37|192.47|195.2|192.3|195.37|192.47|195.2|192.3|14
1652886650000|2022-05-18 15:10:50|195.19|192.29|194.93|192.03|195.21|192.31|194.93|192.03|25
1652886660000|2022-05-18 15:11:00|194.96|192.06|194.78|191.88|194.96|192.06|194.78|191.88|20
1652886670000|2022-05-18 15:11:10|194.79|191.89|194.66|191.76|194.8|191.9|194.65|191.75|30
1652886680000|2022-05-18 15:11:20|194.69|191.79|194.68|191.78|194.77|191.87|194.58|191.68|21
1652886690000|2022-05-18 15:11:30|194.69|191.79|194.81|191.91|194.82|191.92|194.68|191.78|20
1652886700000|2022-05-18 15:11:40|194.8|191.9|195|192.1|195|192.1|194.8|191.9|14
1652886710000|2022-05-18 15:11:50|195.02|192.12|195.25|192.35|195.25|192.35|195.02|192.12|10
1652886720000|2022-05-18 15:12:00|195.26|192.36|195.17|192.27|195.35|192.45|195.17|192.27|14
1652886730000|2022-05-18 15:12:10|195.18|192.28|195.2|192.3|195.2|192.3|195.14|192.24|8
1652886740000|2022-05-18 15:12:20|195.21|192.31|195.3|192.4|195.3|192.4|195.21|192.31|8
1652886750000|2022-05-18 15:12:30|195.33|192.43|195.45|192.55|195.48|192.58|195.33|192.43|14
1652886760000|2022-05-18 15:12:40|195.46|192.56|195.35|192.45|195.47|192.57|195.3|192.4|18
1652886770000|2022-05-18 15:12:50|195.36|192.46|195.32|192.42|195.4|192.5|195.3|192.4|14
1652886780000|2022-05-18 15:13:00|195.33|192.43|195.35|192.45|195.36|192.46|195.33|192.43|6
1652886790000|2022-05-18 15:13:10|195.36|192.46|195.41|192.51|195.42|192.52|195.35|192.45|16
1652886800000|2022-05-18 15:13:20|195.39|192.49|195.48|192.58|195.48|192.58|195.39|192.49|8
1652886810000|2022-05-18 15:13:30|195.47|192.57|195.4|192.5|195.48|192.58|195.4|192.5|7
1652886820000|2022-05-18 15:13:40|195.41|192.51|195.37|192.47|195.41|192.51|195.37|192.47|6
1652886830000|2022-05-18 15:13:50|195.38|192.48|195.49|192.59|195.49|192.59|195.38|192.48|12
1652886840000|2022-05-18 15:14:00|195.47|192.57|195.5|192.6|195.51|192.61|195.47|192.57|10
1652886850000|2022-05-18 15:14:10|195.53|192.63|195.55|192.65|195.55|192.65|195.51|192.61|14
1652886860000|2022-05-18 15:14:20|195.56|192.66|195.67|192.77|195.68|192.78|195.56|192.66|6
1652886870000|2022-05-18 15:14:30|195.68|192.78|195.78|192.88|195.78|192.88|195.68|192.78|6
1652886880000|2022-05-18 15:14:40|195.75|192.85|195.69|192.79|195.75|192.85|195.69|192.79|4
1652886890000|2022-05-18 15:14:50|195.71|192.81|195.72|192.82|195.73|192.83|195.69|192.79|10
1652886900000|2022-05-18 15:15:00|195.71|192.81|195.75|192.85|195.79|192.89|195.69|192.79|17
1652886910000|2022-05-18 15:15:10|195.76|192.86|195.78|192.88|195.78|192.88|195.75|192.85|7
1652886920000|2022-05-18 15:15:20|195.77|192.87|195.69|192.79|195.77|192.87|195.67|192.77|16
1652886930000|2022-05-18 15:15:30|195.7|192.8|195.5|192.6|195.75|192.85|195.5|192.6|18
1652886940000|2022-05-18 15:15:40|195.47|192.57|195.35|192.45|195.47|192.57|195.16|192.26|20
1652886950000|2022-05-18 15:15:50|195.36|192.46|195.63|192.73|195.63|192.73|195.36|192.46|12
1652886960000|2022-05-18 15:16:00|195.64|192.74|195.41|192.51|195.64|192.74|195.41|192.51|19
1652886970000|2022-05-18 15:16:10|195.4|192.5|195.27|192.37|195.41|192.51|195.27|192.37|21
1652886980000|2022-05-18 15:16:20|195.26|192.36|195.27|192.37|195.32|192.42|195.25|192.35|19
1652886990000|2022-05-18 15:16:30|195.26|192.36|195.31|192.41|195.31|192.41|195.21|192.31|9
1652887000000|2022-05-18 15:16:40|195.32|192.42|195.1|192.2|195.32|192.42|195.07|192.17|19
1652887010000|2022-05-18 15:16:50|195.09|192.19|194.97|192.07|195.14|192.24|194.97|192.07|21
1652887020000|2022-05-18 15:17:00|194.95|192.05|194.97|192.07|194.98|192.08|194.9|192|16
1652887030000|2022-05-18 15:17:10|194.96|192.06|194.97|192.07|195|192.1|194.9|192|17
1652887040000|2022-05-18 15:17:20|194.99|192.09|194.93|192.03|194.99|192.09|194.82|191.92|20
1652887050000|2022-05-18 15:17:30|194.92|192.02|194.79|191.89|194.92|192.02|194.79|191.89|16
1652887060000|2022-05-18 15:17:40|194.81|191.91|194.78|191.88|194.81|191.91|194.68|191.78|16
1652887070000|2022-05-18 15:17:50|194.77|191.87|194.8|191.9|194.8|191.9|194.71|191.81|11
1652887080000|2022-05-18 15:18:00|194.79|191.89|194.61|191.71|194.79|191.89|194.61|191.71|18
1652887090000|2022-05-18 15:18:10|194.59|191.69|194.5|191.6|194.59|191.69|194.49|191.59|24
1652887100000|2022-05-18 15:18:20|194.48|191.58|194.42|191.52|194.49|191.59|194.41|191.51|17
1652887110000|2022-05-18 15:18:30|194.4|191.5|194.29|191.39|194.4|191.5|194.14|191.24|22
1652887120000|2022-05-18 15:18:40|194.3|191.4|193.78|190.88|194.31|191.41|193.64|190.74|33
1652887130000|2022-05-18 15:18:50|193.76|190.86|193.7|190.8|193.8|190.9|193.48|190.58|27
1652887140000|2022-05-18 15:19:00|193.75|190.85|193.93|191.03|194.11|191.21|193.75|190.85|32
1652887150000|2022-05-18 15:19:10|193.9|191|193.89|190.99|193.94|191.04|193.86|190.96|23
1652887160000|2022-05-18 15:19:20|193.87|190.97|193.98|191.08|193.98|191.08|193.87|190.97|11
1652887170000|2022-05-18 15:19:30|193.96|191.06|193.6|190.7|193.97|191.07|193.59|190.69|17
1652887180000|2022-05-18 15:19:40|193.61|190.71|193.84|190.94|193.85|190.95|193.61|190.71|22
1652887190000|2022-05-18 15:19:50|193.81|190.91|193.76|190.86|193.82|190.92|193.75|190.85|10
1652887200000|2022-05-18 15:20:00|193.73|190.83|193.44|190.54|193.73|190.83|193.44|190.54|24
1652887210000|2022-05-18 15:20:10|193.43|190.53|193.07|190.17|193.45|190.55|192.98|190.08|29
1652887220000|2022-05-18 15:20:20|193.09|190.19|193.04|190.14|193.29|190.39|192.97|190.07|32
1652887230000|2022-05-18 15:20:30|193.07|190.17|193.02|190.12|193.08|190.18|192.96|190.06|21
1652887240000|2022-05-18 15:20:40|193.04|190.14|193.05|190.15|193.21|190.31|192.98|190.08|32
1652887250000|2022-05-18 15:20:50|193.07|190.17|193.01|190.11|193.18|190.28|193|190.1|27
1652887260000|2022-05-18 15:21:00|192.99|190.09|192.84|189.94|192.99|190.09|192.78|189.88|24
1652887270000|2022-05-18 15:21:10|192.83|189.93|192.55|189.65|192.83|189.93|192.55|189.65|29
1652887280000|2022-05-18 15:21:20|192.56|189.66|191.75|188.85|192.56|189.66|191.75|188.85|31
1652887290000|2022-05-18 15:21:30|191.74|188.84|191.15|188.25|191.74|188.84|190.81|187.91|36
1652887300000|2022-05-18 15:21:40|191.16|188.26|191.85|188.95|192.04|189.14|191.14|188.24|33
1652887310000|2022-05-18 15:21:50|191.77|188.87|191.75|188.85|192.05|189.15|191.69|188.79|34
1652887320000|2022-05-18 15:22:00|191.74|188.84|191.91|189.01|191.95|189.05|191.52|188.62|29
1652887330000|2022-05-18 15:22:10|191.88|188.98|191.9|189|191.98|189.08|191.77|188.87|30
1652887340000|2022-05-18 15:22:20|191.93|189.03|192.08|189.18|192.11|189.21|191.93|189.03|30
1652887350000|2022-05-18 15:22:30|192.07|189.17|191.97|189.07|192.09|189.19|191.97|189.07|27
1652887360000|2022-05-18 15:22:40|191.93|189.03|191.85|188.95|191.99|189.09|191.79|188.89|31
1652887370000|2022-05-18 15:22:50|191.86|188.96|191.61|188.71|191.9|189|191.61|188.71|24
1652887380000|2022-05-18 15:23:00|191.57|188.67|191.71|188.81|191.71|188.81|191.48|188.58|20
1652887390000|2022-05-18 15:23:10|191.73|188.83|191.92|189.02|191.92|189.02|191.7|188.8|27
1652887400000|2022-05-18 15:23:20|191.93|189.03|191.95|189.05|191.97|189.07|191.9|189|15
1652887410000|2022-05-18 15:23:30|191.94|189.04|191.97|189.07|191.98|189.08|191.89|188.99|21
1652887420000|2022-05-18 15:23:40|191.98|189.08|191.81|188.91|192.17|189.27|191.8|188.9|29
1652887430000|2022-05-18 15:23:50|191.8|188.9|191.66|188.76|192.03|189.13|191.61|188.71|29
1652887440000|2022-05-18 15:24:00|191.65|188.75|191.79|188.89|191.82|188.92|191.65|188.75|17
1652887450000|2022-05-18 15:24:10|191.8|188.9|191.63|188.73|191.91|189.01|191.63|188.73|27
1652887460000|2022-05-18 15:24:20|191.7|188.8|191.47|188.57|191.7|188.8|191.47|188.57|25
1652887470000|2022-05-18 15:24:30|191.49|188.59|191.53|188.63|191.73|188.83|191.49|188.59|28
1652887480000|2022-05-18 15:24:40|191.54|188.64|191.68|188.78|191.72|188.82|191.54|188.64|27
1652887490000|2022-05-18 15:24:50|191.66|188.76|191.96|189.06|192.04|189.14|191.63|188.73|31
1652887500000|2022-05-18 15:25:00|191.97|189.07|192.13|189.23|192.13|189.23|191.94|189.04|24
1652887510000|2022-05-18 15:25:10|192.14|189.24|192.3|189.4|192.39|189.49|192.13|189.23|25
1652887520000|2022-05-18 15:25:20|192.32|189.42|192.59|189.69|192.62|189.72|192.32|189.42|22
1652887530000|2022-05-18 15:25:30|192.58|189.68|192.71|189.81|192.75|189.85|192.58|189.68|19
1652887540000|2022-05-18 15:25:40|192.7|189.8|192.64|189.74|192.74|189.84|192.6|189.7|24
1652887550000|2022-05-18 15:25:50|192.66|189.76|192.36|189.46|192.73|189.83|192.36|189.46|26
1652887560000|2022-05-18 15:26:00|192.34|189.44|192.37|189.47|192.41|189.51|192.25|189.35|22
1652887570000|2022-05-18 15:26:10|192.38|189.48|192.38|189.48|192.41|189.51|192.36|189.46|14
1652887580000|2022-05-18 15:26:20|192.39|189.49|192.27|189.37|192.43|189.53|192.26|189.36|15
1652887590000|2022-05-18 15:26:30|192.28|189.38|192.17|189.27|192.28|189.38|192.16|189.26|16
1652887600000|2022-05-18 15:26:40|192.16|189.26|191.96|189.06|192.24|189.34|191.96|189.06|19
1652887610000|2022-05-18 15:26:50|191.98|189.08|191.98|189.08|192|189.1|191.96|189.06|14
1652887620000|2022-05-18 15:27:00|192.04|189.14|192.45|189.55|192.45|189.55|192.04|189.14|24
1652887630000|2022-05-18 15:27:10|192.43|189.53|192.47|189.57|192.47|189.57|192.28|189.38|19
1652887640000|2022-05-18 15:27:20|192.49|189.59|192.5|189.6|192.53|189.63|192.44|189.54|18
1652887650000|2022-05-18 15:27:30|192.45|189.55|192.41|189.51|192.51|189.61|192.41|189.51|20
1652887660000|2022-05-18 15:27:40|192.36|189.46|192.89|189.99|192.89|189.99|192.36|189.46|23
1652887670000|2022-05-18 15:27:50|192.85|189.95|192.9|190|192.9|190|192.79|189.89|22
1652887680000|2022-05-18 15:28:00|192.91|190.01|192.91|190.01|192.99|190.09|192.89|189.99|13
1652887690000|2022-05-18 15:28:10|192.88|189.98|192.92|190.02|192.93|190.03|192.88|189.98|9
1652887700000|2022-05-18 15:28:20|192.91|190.01|192.57|189.67|192.91|190.01|192.57|189.67|21
1652887710000|2022-05-18 15:28:30|192.58|189.68|192.51|189.61|192.72|189.82|192.47|189.57|23
1652887720000|2022-05-18 15:28:40|192.52|189.62|192.73|189.83|192.73|189.83|192.5|189.6|25
1652887730000|2022-05-18 15:28:50|192.72|189.82|192.67|189.77|192.9|190|192.67|189.77|28
1652887740000|2022-05-18 15:29:00|192.63|189.73|192.62|189.72|192.7|189.8|192.6|189.7|22
1652887750000|2022-05-18 15:29:10|192.61|189.71|192.58|189.68|192.61|189.71|192.35|189.45|22
1652887760000|2022-05-18 15:29:20|192.57|189.67|192.24|189.34|192.58|189.68|192.24|189.34|23
1652887770000|2022-05-18 15:29:30|192.25|189.35|192.17|189.27|192.26|189.36|192.17|189.27|13
1652887780000|2022-05-18 15:29:40|192.15|189.25|192.26|189.36|192.26|189.36|192.1|189.2|20
1652887790000|2022-05-18 15:29:50|192.28|189.38|192.42|189.52|192.42|189.52|192.13|189.23|27
1652887800000|2022-05-18 15:30:00|192.43|189.53|192.39|189.49|192.43|189.53|192.24|189.34|24
1652887810000|2022-05-18 15:30:10|192.41|189.51|192.25|189.35|192.47|189.57|192.25|189.35|20
1652887820000|2022-05-18 15:30:20|192.24|189.34|191.97|189.07|192.24|189.34|191.97|189.07|21
1652887830000|2022-05-18 15:30:30|191.93|189.03|192.07|189.17|192.14|189.24|191.92|189.02|17
1652887840000|2022-05-18 15:30:40|192.03|189.13|192.08|189.18|192.21|189.31|191.89|188.99|24
1652887850000|2022-05-18 15:30:50|192.04|189.14|191.95|189.05|192.15|189.25|191.95|189.05|25
1652887860000|2022-05-18 15:31:00|191.93|189.03|191.81|188.91|191.93|189.03|191.63|188.73|32
1652887870000|2022-05-18 15:31:10|191.82|188.92|191.64|188.74|191.82|188.92|191.41|188.51|35
1652887880000|2022-05-18 15:31:20|191.71|188.81|192.01|189.11|192.01|189.11|191.71|188.81|30
1652887890000|2022-05-18 15:31:30|191.99|189.09|192.38|189.48|192.39|189.49|191.99|189.09|24
1652887900000|2022-05-18 15:31:40|192.41|189.51|192.43|189.53|192.47|189.57|192.26|189.36|25
1652887910000|2022-05-18 15:31:50|192.41|189.51|192.49|189.59|192.5|189.6|192.41|189.51|19
1652887920000|2022-05-18 15:32:00|192.51|189.61|192.66|189.76|192.66|189.76|192.51|189.61|16
1652887930000|2022-05-18 15:32:10|192.65|189.75|192.78|189.88|192.83|189.93|192.65|189.75|23
1652887940000|2022-05-18 15:32:20|192.81|189.91|192.8|189.9|192.83|189.93|192.78|189.88|14
1652887950000|2022-05-18 15:32:30|192.77|189.87|192.7|189.8|192.77|189.87|192.66|189.76|12
1652887960000|2022-05-18 15:32:40|192.71|189.81|192.76|189.86|192.76|189.86|192.54|189.64|25
1652887970000|2022-05-18 15:32:50|192.77|189.87|192.86|189.96|192.91|190.01|192.74|189.84|16
1652887980000|2022-05-18 15:33:00|192.87|189.97|192.83|189.93|192.87|189.97|192.73|189.83|20
1652887990000|2022-05-18 15:33:10|192.9|190|193.06|190.16|193.11|190.21|192.85|189.95|23
1652888000000|2022-05-18 15:33:20|193.07|190.17|193.06|190.16|193.11|190.21|193.05|190.15|10
1652888010000|2022-05-18 15:33:30|193.05|190.15|193.07|190.17|193.07|190.17|193.05|190.15|11
1652888020000|2022-05-18 15:33:40|193.06|190.16|193.09|190.19|193.17|190.27|193.05|190.15|19
1652888030000|2022-05-18 15:33:50|193.13|190.23|193.13|190.23|193.16|190.26|193.09|190.19|15
1652888040000|2022-05-18 15:34:00|193.11|190.21|193.05|190.15|193.17|190.27|192.98|190.08|28
1652888050000|2022-05-18 15:34:10|193.07|190.17|193.15|190.25|193.17|190.27|193.07|190.17|17
1652888060000|2022-05-18 15:34:20|193.17|190.27|193.13|190.23|193.17|190.27|193.09|190.19|21
1652888070000|2022-05-18 15:34:30|193.14|190.24|193.14|190.24|193.16|190.26|193.11|190.21|13
1652888080000|2022-05-18 15:34:40|193.12|190.22|193.13|190.23|193.14|190.24|193.06|190.16|13
1652888090000|2022-05-18 15:34:50|193.14|190.24|193.21|190.31|193.21|190.31|193.14|190.24|21
1652888100000|2022-05-18 15:35:00|193.18|190.28|193.2|190.3|193.2|190.3|193.11|190.21|15
1652888110000|2022-05-18 15:35:10|193.17|190.27|193.16|190.26|193.17|190.27|193.13|190.23|11
1652888120000|2022-05-18 15:35:20|193.15|190.25|193.18|190.28|193.19|190.29|193.11|190.21|17
1652888130000|2022-05-18 15:35:30|193.19|190.29|193.12|190.22|193.23|190.33|193.12|190.22|20
1652888140000|2022-05-18 15:35:40|193.1|190.2|193.15|190.25|193.15|190.25|193.1|190.2|15
1652888150000|2022-05-18 15:35:50|193.19|190.29|193.39|190.49|193.39|190.49|193.19|190.29|16
1652888160000|2022-05-18 15:36:00|193.38|190.48|193.38|190.48|193.39|190.49|193.27|190.37|16
1652888170000|2022-05-18 15:36:10|193.37|190.47|193.44|190.54|193.44|190.54|193.37|190.47|5
1652888180000|2022-05-18 15:36:20|193.4|190.5|193.43|190.53|193.43|190.53|193.37|190.47|13
1652888190000|2022-05-18 15:36:30|193.39|190.49|193.37|190.47|193.41|190.51|193.37|190.47|3
1652888210000|2022-05-18 15:36:50|193.38|190.48|193.36|190.46|193.41|190.51|193.36|190.46|11
1652888220000|2022-05-18 15:37:00|193.35|190.45|193.24|190.34|193.38|190.48|193.24|190.34|19
1652888230000|2022-05-18 15:37:10|193.23|190.33|193.29|190.39|193.34|190.44|193.23|190.33|18
1652888240000|2022-05-18 15:37:20|193.28|190.38|193.3|190.4|193.37|190.47|193.21|190.31|20
1652888250000|2022-05-18 15:37:30|193.31|190.41|193.29|190.39|193.38|190.48|193.27|190.37|17
1652888260000|2022-05-18 15:37:40|193.31|190.41|193.43|190.53|193.44|190.54|193.3|190.4|19
1652888270000|2022-05-18 15:37:50|193.41|190.51|193.4|190.5|193.42|190.52|193.35|190.45|14
1652888280000|2022-05-18 15:38:00|193.41|190.51|193.52|190.62|193.53|190.63|193.4|190.5|19
1652888290000|2022-05-18 15:38:10|193.5|190.6|193.52|190.62|193.53|190.63|193.44|190.54|21
1652888300000|2022-05-18 15:38:20|193.53|190.63|193.47|190.57|193.53|190.63|193.42|190.52|22
1652888310000|2022-05-18 15:38:30|193.48|190.58|193.37|190.47|193.48|190.58|193.34|190.44|17
1652888320000|2022-05-18 15:38:40|193.36|190.46|193.38|190.48|193.38|190.48|193.29|190.39|18
1652888330000|2022-05-18 15:38:50|193.35|190.45|193.48|190.58|193.48|190.58|193.33|190.43|18
1652888340000|2022-05-18 15:39:00|193.45|190.55|193.38|190.48|193.47|190.57|193.34|190.44|22
1652888350000|2022-05-18 15:39:10|193.39|190.49|193.28|190.38|193.44|190.54|193.28|190.38|18
1652888360000|2022-05-18 15:39:20|193.27|190.37|193.16|190.26|193.29|190.39|193.13|190.23|21
1652888370000|2022-05-18 15:39:30|193.17|190.27|193.25|190.35|193.29|190.39|193.17|190.27|20
1652888380000|2022-05-18 15:39:40|193.24|190.34|193.17|190.27|193.24|190.34|193.1|190.2|17
1652888390000|2022-05-18 15:39:50|193.16|190.26|193|190.1|193.16|190.26|193|190.1|12
1652888400000|2022-05-18 15:40:00|192.99|190.09|193|190.1|193.01|190.11|192.99|190.09|4
1652888410000|2022-05-18 15:40:10|192.99|190.09|192.77|189.87|192.99|190.09|192.77|189.87|9
1652888420000|2022-05-18 15:40:20|192.76|189.86|192.4|189.5|192.76|189.86|192.4|189.5|24
1652888430000|2022-05-18 15:40:30|192.41|189.51|192.59|189.69|192.59|189.69|192.37|189.47|18
1652888440000|2022-05-18 15:40:40|192.62|189.72|192.36|189.46|192.63|189.73|192.34|189.44|24
1652888450000|2022-05-18 15:40:50|192.37|189.47|192.64|189.74|192.64|189.74|192.37|189.47|25
1652888460000|2022-05-18 15:41:00|192.67|189.77|192.89|189.99|192.91|190.01|192.64|189.74|24
1652888470000|2022-05-18 15:41:10|192.9|190|193.09|190.19|193.12|190.22|192.9|190|24
1652888480000|2022-05-18 15:41:20|193.1|190.2|193.06|190.16|193.12|190.22|193.05|190.15|8
1652888490000|2022-05-18 15:41:30|193.07|190.17|193.11|190.21|193.12|190.22|192.99|190.09|15
1652888500000|2022-05-18 15:41:40|193.15|190.25|193.12|190.22|193.15|190.25|193.09|190.19|9
1652888510000|2022-05-18 15:41:50|193.13|190.23|193.03|190.13|193.13|190.23|193.03|190.13|12
1652888520000|2022-05-18 15:42:00|193.01|190.11|192.94|190.04|193.03|190.13|192.85|189.95|19
1652888530000|2022-05-18 15:42:10|192.95|190.05|193.03|190.13|193.07|190.17|192.95|190.05|17
1652888540000|2022-05-18 15:42:20|193.02|190.12|192.95|190.05|193.02|190.12|192.86|189.96|22
1652888550000|2022-05-18 15:42:30|192.96|190.06|193.08|190.18|193.11|190.21|192.96|190.06|15
1652888560000|2022-05-18 15:42:40|193.09|190.19|193.08|190.18|193.11|190.21|193.05|190.15|12
1652888570000|2022-05-18 15:42:50|193.09|190.19|193.13|190.23|193.15|190.25|193|190.1|20
1652888580000|2022-05-18 15:43:00|193.14|190.24|192.93|190.03|193.14|190.24|192.92|190.02|24
1652888590000|2022-05-18 15:43:10|192.94|190.04|192.77|189.87|192.94|190.04|192.76|189.86|17
1652888600000|2022-05-18 15:43:20|192.78|189.88|192.81|189.91|192.86|189.96|192.77|189.87|19
1652888610000|2022-05-18 15:43:30|192.8|189.9|192.85|189.95|192.89|189.99|192.78|189.88|13
1652888620000|2022-05-18 15:43:40|192.86|189.96|192.78|189.88|192.91|190.01|192.78|189.88|18
1652888630000|2022-05-18 15:43:50|192.79|189.89|192.72|189.82|192.82|189.92|192.72|189.82|18
1652888640000|2022-05-18 15:44:00|192.71|189.81|192.83|189.93|192.87|189.97|192.54|189.64|21
1652888650000|2022-05-18 15:44:10|192.82|189.92|192.87|189.97|192.96|190.06|192.81|189.91|18
1652888660000|2022-05-18 15:44:20|192.86|189.96|192.89|189.99|192.94|190.04|192.81|189.91|13
1652888670000|2022-05-18 15:44:30|192.88|189.98|192.93|190.03|192.93|190.03|192.86|189.96|11
1652888680000|2022-05-18 15:44:40|192.94|190.04|192.94|190.04|192.99|190.09|192.91|190.01|13
1652888690000|2022-05-18 15:44:50|192.93|190.03|192.97|190.07|193|190.1|192.93|190.03|12
1652888700000|2022-05-18 15:45:00|192.96|190.06|192.98|190.08|192.98|190.08|192.89|189.99|13
1652888710000|2022-05-18 15:45:10|192.99|190.09|193|190.1|193.04|190.14|192.98|190.08|18
1652888720000|2022-05-18 15:45:20|193.01|190.11|192.84|189.94|193.01|190.11|192.82|189.92|19
1652888730000|2022-05-18 15:45:30|192.83|189.93|192.77|189.87|192.83|189.93|192.75|189.85|15
1652888740000|2022-05-18 15:45:40|192.76|189.86|192.4|189.5|192.76|189.86|192.39|189.49|24
1652888750000|2022-05-18 15:45:50|192.39|189.49|192.19|189.29|192.39|189.49|192.18|189.28|17
1652888760000|2022-05-18 15:46:00|192.18|189.28|192.22|189.32|192.26|189.36|192.15|189.25|16
1652888770000|2022-05-18 15:46:10|192.25|189.35|192.26|189.36|192.46|189.56|192.24|189.34|25
1652888780000|2022-05-18 15:46:20|192.32|189.42|192.28|189.38|192.36|189.46|192.28|189.38|14
1652888790000|2022-05-18 15:46:30|192.24|189.34|192.36|189.46|192.42|189.52|192.2|189.3|24
1652888800000|2022-05-18 15:46:40|192.39|189.49|192.44|189.54|192.47|189.57|192.33|189.43|21
1652888810000|2022-05-18 15:46:50|192.47|189.57|192.51|189.61|192.55|189.65|192.47|189.57|12
1652888820000|2022-05-18 15:47:00|192.52|189.62|192.43|189.53|192.52|189.62|192.43|189.53|15
1652888830000|2022-05-18 15:47:10|192.42|189.52|192.35|189.45|192.43|189.53|192.35|189.45|9
1652888840000|2022-05-18 15:47:20|192.38|189.48|192.45|189.55|192.46|189.56|192.38|189.48|20
1652888850000|2022-05-18 15:47:30|192.46|189.56|192.41|189.51|192.47|189.57|192.38|189.48|15
1652888860000|2022-05-18 15:47:40|192.42|189.52|192.54|189.64|192.59|189.69|192.42|189.52|15
1652888870000|2022-05-18 15:47:50|192.53|189.63|192.46|189.56|192.54|189.64|192.41|189.51|13
1652888880000|2022-05-18 15:48:00|192.47|189.57|192.52|189.62|192.52|189.62|192.39|189.49|14
1652888890000|2022-05-18 15:48:10|192.51|189.61|192.55|189.65|192.55|189.65|192.48|189.58|15
1652888900000|2022-05-18 15:48:20|192.58|189.68|192.61|189.71|192.61|189.71|192.57|189.67|10
1652888910000|2022-05-18 15:48:30|192.6|189.7|192.58|189.68|192.6|189.7|192.52|189.62|12
1652888920000|2022-05-18 15:48:40|192.59|189.69|192.61|189.71|192.66|189.76|192.58|189.68|15
1652888930000|2022-05-18 15:48:50|192.59|189.69|192.5|189.6|192.59|189.69|192.5|189.6|13
1652888940000|2022-05-18 15:49:00|192.45|189.55|192.42|189.52|192.47|189.57|192.41|189.51|19
1652888950000|2022-05-18 15:49:10|192.41|189.51|192.42|189.52|192.46|189.56|192.41|189.51|17
1652888960000|2022-05-18 15:49:20|192.4|189.5|192.65|189.75|192.65|189.75|192.4|189.5|16
1652888970000|2022-05-18 15:49:30|192.63|189.73|192.59|189.69|192.63|189.73|192.59|189.69|12
1652888980000|2022-05-18 15:49:40|192.58|189.68|192.49|189.59|192.58|189.68|192.48|189.58|13
1652888990000|2022-05-18 15:49:50|192.45|189.55|192.6|189.7|192.6|189.7|192.39|189.49|15
1652889000000|2022-05-18 15:50:00|192.59|189.69|192.53|189.63|192.59|189.69|192.47|189.57|14
1652889010000|2022-05-18 15:50:10|192.54|189.64|192.5|189.6|192.57|189.67|192.49|189.59|12
1652889020000|2022-05-18 15:50:20|192.45|189.55|192.36|189.46|192.45|189.55|192.33|189.43|15
1652889030000|2022-05-18 15:50:30|192.37|189.47|192.52|189.62|192.53|189.63|192.26|189.36|24
1652889040000|2022-05-18 15:50:40|192.54|189.64|192.6|189.7|192.62|189.72|192.53|189.63|18
1652889050000|2022-05-18 15:50:50|192.59|189.69|192.69|189.79|192.69|189.79|192.57|189.67|12
1652889060000|2022-05-18 15:51:00|192.68|189.78|192.68|189.78|192.68|189.78|192.64|189.74|6
1652889070000|2022-05-18 15:51:10|192.63|189.73|192.6|189.7|192.63|189.73|192.6|189.7|9
1652889080000|2022-05-18 15:51:20|192.59|189.69|192.58|189.68|192.62|189.72|192.55|189.65|20
1652889090000|2022-05-18 15:51:30|192.57|189.67|192.51|189.61|192.57|189.67|192.45|189.55|22
1652889100000|2022-05-18 15:51:40|192.5|189.6|192.34|189.44|192.5|189.6|192.29|189.39|19
1652889110000|2022-05-18 15:51:50|192.32|189.42|192.23|189.33|192.32|189.42|192.21|189.31|17
1652889120000|2022-05-18 15:52:00|192.24|189.34|192.14|189.24|192.32|189.42|192.12|189.22|22
1652889130000|2022-05-18 15:52:10|192.16|189.26|192.06|189.16|192.24|189.34|192.06|189.16|24
1652889140000|2022-05-18 15:52:20|192.04|189.14|191.98|189.08|192.12|189.22|191.98|189.08|18
1652889150000|2022-05-18 15:52:30|191.92|189.02|191.82|188.92|191.92|189.02|191.79|188.89|16
1652889160000|2022-05-18 15:52:40|191.85|188.95|191.81|188.91|191.89|188.99|191.81|188.91|14
1652889170000|2022-05-18 15:52:50|191.82|188.92|191.82|188.92|191.87|188.97|191.82|188.92|12
1652889180000|2022-05-18 15:53:00|191.81|188.91|191.77|188.87|191.82|188.92|191.77|188.87|10
1652889190000|2022-05-18 15:53:10|191.78|188.88|191.73|188.83|191.81|188.91|191.73|188.83|12
1652889200000|2022-05-18 15:53:20|191.72|188.82|191.36|188.46|191.72|188.82|191.36|188.46|24
1652889210000|2022-05-18 15:53:30|191.34|188.44|191.37|188.47|191.4|188.5|191.28|188.38|23
1652889220000|2022-05-18 15:53:40|191.39|188.49|191.35|188.45|191.4|188.5|191.16|188.26|28
1652889230000|2022-05-18 15:53:50|191.37|188.47|191.54|188.64|191.54|188.64|191.34|188.44|22
1652889240000|2022-05-18 15:54:00|191.53|188.63|191.85|188.95|191.85|188.95|191.52|188.62|21
1652889250000|2022-05-18 15:54:10|191.86|188.96|191.57|188.67|191.88|188.98|191.57|188.67|19
1652889260000|2022-05-18 15:54:20|191.58|188.68|191.4|188.5|191.61|188.71|191.35|188.45|19
1652889270000|2022-05-18 15:54:30|191.38|188.48|191.56|188.66|191.58|188.68|191.38|188.48|16
1652889280000|2022-05-18 15:54:40|191.54|188.64|191.4|188.5|191.56|188.66|191.4|188.5|21
1652889290000|2022-05-18 15:54:50|191.39|188.49|191.46|188.56|191.46|188.56|191.38|188.48|23
1652889300000|2022-05-18 15:55:00|191.47|188.57|191.54|188.64|191.57|188.67|191.47|188.57|25
1652889310000|2022-05-18 15:55:10|191.53|188.63|191.57|188.67|191.61|188.71|191.53|188.63|10
1652889320000|2022-05-18 15:55:20|191.56|188.66|191.56|188.66|191.56|188.66|191.5|188.6|14
1652889330000|2022-05-18 15:55:30|191.57|188.67|191.78|188.88|191.78|188.88|191.56|188.66|18
1652889340000|2022-05-18 15:55:40|191.77|188.87|191.73|188.83|191.77|188.87|191.63|188.73|17
1652889350000|2022-05-18 15:55:50|191.72|188.82|191.73|188.83|191.73|188.83|191.71|188.81|4
1652889360000|2022-05-18 15:56:00|191.75|188.85|191.73|188.83|191.75|188.85|191.72|188.82|5
1652889370000|2022-05-18 15:56:10|191.74|188.84|191.71|188.81|191.75|188.85|191.69|188.79|8
1652889380000|2022-05-18 15:56:20|191.72|188.82|191.78|188.88|191.78|188.88|191.72|188.82|12
1652889390000|2022-05-18 15:56:30|191.8|188.9|191.77|188.87|191.89|188.99|191.77|188.87|17
1652889400000|2022-05-18 15:56:40|191.78|188.88|191.86|188.96|191.86|188.96|191.73|188.83|15
1652889410000|2022-05-18 15:56:50|191.85|188.95|191.7|188.8|191.85|188.95|191.7|188.8|15
1652889420000|2022-05-18 15:57:00|191.75|188.85|191.77|188.87|191.77|188.87|191.75|188.85|9
1652889430000|2022-05-18 15:57:10|191.79|188.89|191.9|189|191.91|189.01|191.79|188.89|23
1652889440000|2022-05-18 15:57:20|191.89|188.99|191.85|188.95|191.9|189|191.84|188.94|19
1652889450000|2022-05-18 15:57:30|191.86|188.96|191.96|189.06|191.96|189.06|191.85|188.95|13
1652889460000|2022-05-18 15:57:40|191.97|189.07|191.96|189.06|192.03|189.13|191.94|189.04|12
1652889470000|2022-05-18 15:57:50|191.97|189.07|191.99|189.09|192.03|189.13|191.97|189.07|10
1652889480000|2022-05-18 15:58:00|192|189.1|191.89|188.99|192.02|189.12|191.89|188.99|14
1652889490000|2022-05-18 15:58:10|191.91|189.01|191.9|189|191.92|189.02|191.87|188.97|10
1652889500000|2022-05-18 15:58:20|191.89|188.99|191.9|189|191.91|189.01|191.82|188.92|18
1652889510000|2022-05-18 15:58:30|191.91|189.01|191.68|188.78|191.95|189.05|191.68|188.78|17
1652889520000|2022-05-18 15:58:40|191.7|188.8|191.67|188.77|191.7|188.8|191.63|188.73|14
1652889530000|2022-05-18 15:58:50|191.66|188.76|191.77|188.87|191.77|188.87|191.66|188.76|11
1652889540000|2022-05-18 15:59:00|191.75|188.85|191.82|188.92|191.83|188.93|191.75|188.85|22
1652889550000|2022-05-18 15:59:10|191.81|188.91|192|189.1|192.03|189.13|191.81|188.91|22
1652889560000|2022-05-18 15:59:20|191.99|189.09|191.84|188.94|192.01|189.11|191.83|188.93|18
1652889570000|2022-05-18 15:59:30|191.83|188.93|191.67|188.77|191.84|188.94|191.67|188.77|19
1652889580000|2022-05-18 15:59:40|191.68|188.78|191.8|188.9|191.81|188.91|191.68|188.78|18
1652889590000|2022-05-18 15:59:50|191.78|188.88|191.77|188.87|191.78|188.88|191.72|188.82|13
1652889600000|2022-05-18 16:00:00|191.78|188.88|191.67|188.77|191.79|188.89|191.65|188.75|17
1652889610000|2022-05-18 16:00:10|191.66|188.76|191.35|188.45|191.66|188.76|191.32|188.42|26
1652889620000|2022-05-18 16:00:20|191.37|188.47|191.34|188.44|191.62|188.72|191.33|188.43|26
1652889630000|2022-05-18 16:00:30|191.35|188.45|191.56|188.66|191.56|188.66|191.26|188.36|27
1652889640000|2022-05-18 16:00:40|191.6|188.7|191.64|188.74|191.69|188.79|191.56|188.66|19
1652889650000|2022-05-18 16:00:50|191.63|188.73|191.69|188.79|191.75|188.85|191.63|188.73|19
1652889660000|2022-05-18 16:01:00|191.67|188.77|191.3|188.4|191.67|188.77|191.29|188.39|29
1652889670000|2022-05-18 16:01:10|191.28|188.38|191.32|188.42|191.35|188.45|191.26|188.36|22
1652889680000|2022-05-18 16:01:20|191.3|188.4|191.46|188.56|191.5|188.6|191.27|188.37|25
1652889690000|2022-05-18 16:01:30|191.44|188.54|191.45|188.55|191.57|188.67|191.44|188.54|23
1652889700000|2022-05-18 16:01:40|191.44|188.54|191.32|188.42|191.44|188.54|191.32|188.42|16
1652889710000|2022-05-18 16:01:50|191.31|188.41|191.41|188.51|191.49|188.59|191.25|188.35|23
1652889720000|2022-05-18 16:02:00|191.4|188.5|191.26|188.36|191.4|188.5|191.26|188.36|23
1652889730000|2022-05-18 16:02:10|191.28|188.38|191.22|188.32|191.28|188.38|191.22|188.32|22
1652889740000|2022-05-18 16:02:20|191.23|188.33|191.09|188.19|191.24|188.34|190.94|188.04|17
1652889750000|2022-05-18 16:02:30|191.08|188.18|191.05|188.15|191.14|188.24|191.04|188.14|20
1652889760000|2022-05-18 16:02:40|191.04|188.14|191.15|188.25|191.16|188.26|191.03|188.13|15
1652889770000|2022-05-18 16:02:50|191.14|188.24|191.4|188.5|191.44|188.54|191.05|188.15|16
1652889780000|2022-05-18 16:03:00|191.38|188.48|191.21|188.31|191.38|188.48|191.19|188.29|17
1652889790000|2022-05-18 16:03:10|191.22|188.32|191.04|188.14|191.22|188.32|191.04|188.14|22
1652889800000|2022-05-18 16:03:20|191.05|188.15|191.28|188.38|191.3|188.4|191.04|188.14|24
1652889810000|2022-05-18 16:03:30|191.27|188.37|191.33|188.43|191.37|188.47|191.27|188.37|24
1652889820000|2022-05-18 16:03:40|191.32|188.42|191.46|188.56|191.46|188.56|191.23|188.33|21
1652889830000|2022-05-18 16:03:50|191.45|188.55|191.4|188.5|191.48|188.58|191.4|188.5|12
1652889840000|2022-05-18 16:04:00|191.41|188.51|191.64|188.74|191.64|188.74|191.4|188.5|18
1652889850000|2022-05-18 16:04:10|191.65|188.75|191.6|188.7|191.75|188.85|191.55|188.65|24
1652889860000|2022-05-18 16:04:20|191.57|188.67|191.36|188.46|191.57|188.67|191.33|188.43|20
1652889870000|2022-05-18 16:04:30|191.37|188.47|191.36|188.46|191.42|188.52|191.36|188.46|18
1652889880000|2022-05-18 16:04:40|191.37|188.47|191.34|188.44|191.37|188.47|191.27|188.37|20
1652889890000|2022-05-18 16:04:50|191.33|188.43|191.24|188.34|191.34|188.44|191.22|188.32|29
1652889900000|2022-05-18 16:05:00|191.26|188.36|191.12|188.22|191.27|188.37|191.12|188.22|20
1652889910000|2022-05-18 16:05:10|191.13|188.23|191.06|188.16|191.14|188.24|191.03|188.13|25
1652889920000|2022-05-18 16:05:20|191.11|188.21|191.53|188.63|191.61|188.71|191.11|188.21|27
1652889930000|2022-05-18 16:05:30|191.51|188.61|191.33|188.43|191.51|188.61|191.2|188.3|23
1652889940000|2022-05-18 16:05:40|191.31|188.41|191.14|188.24|191.31|188.41|191.12|188.22|28
1652889950000|2022-05-18 16:05:50|191.17|188.27|191.09|188.19|191.18|188.28|191.07|188.17|21
1652889960000|2022-05-18 16:06:00|191.11|188.21|191.13|188.23|191.14|188.24|191.06|188.16|23
1652889970000|2022-05-18 16:06:10|191.14|188.24|191.15|188.25|191.17|188.27|191.09|188.19|15
1652889980000|2022-05-18 16:06:20|191.11|188.21|191.02|188.12|191.11|188.21|191.02|188.12|7
1652889990000|2022-05-18 16:06:30|191.01|188.11|190.99|188.09|191.08|188.18|190.98|188.08|21
1652890000000|2022-05-18 16:06:40|190.97|188.07|191.01|188.11|191.01|188.11|190.92|188.02|24
1652890010000|2022-05-18 16:06:50|191|188.1|190.98|188.08|191.01|188.11|190.95|188.05|16
1652890020000|2022-05-18 16:07:00|190.96|188.06|190.83|187.93|191.01|188.11|190.83|187.93|17
1652890030000|2022-05-18 16:07:10|190.84|187.94|190.95|188.05|190.95|188.05|190.84|187.94|13
1652890040000|2022-05-18 16:07:20|190.96|188.06|190.82|187.92|191.04|188.14|190.82|187.92|23
1652890050000|2022-05-18 16:07:30|190.84|187.94|190.8|187.9|190.86|187.96|190.8|187.9|16
1652890060000|2022-05-18 16:07:40|190.81|187.91|190.84|187.94|190.9|188|190.81|187.91|15
1652890070000|2022-05-18 16:07:50|190.83|187.93|190.81|187.91|190.86|187.96|190.81|187.91|14
1652890080000|2022-05-18 16:08:00|190.8|187.9|190.66|187.76|190.8|187.9|190.6|187.7|28
1652890090000|2022-05-18 16:08:10|190.72|187.82|190.67|187.77|190.78|187.88|190.59|187.69|31
1652890100000|2022-05-18 16:08:20|190.69|187.79|190.8|187.9|190.83|187.93|190.69|187.79|18
1652890110000|2022-05-18 16:08:30|190.78|187.88|190.72|187.82|190.8|187.9|190.72|187.82|21
1652890120000|2022-05-18 16:08:40|190.74|187.84|190.84|187.94|190.84|187.94|190.74|187.84|16
1652890130000|2022-05-18 16:08:50|190.85|187.95|190.79|187.89|190.85|187.95|190.78|187.88|12
1652890140000|2022-05-18 16:09:00|190.8|187.9|190.8|187.9|190.85|187.95|190.77|187.87|20
1652890150000|2022-05-18 16:09:10|190.81|187.91|190.89|187.99|190.9|188|190.81|187.91|14
1652890160000|2022-05-18 16:09:20|190.9|188|190.93|188.03|190.93|188.03|190.79|187.89|18
1652890170000|2022-05-18 16:09:30|190.94|188.04|190.89|187.99|191.02|188.12|190.88|187.98|21
1652890180000|2022-05-18 16:09:40|190.88|187.98|190.87|187.97|190.89|187.99|190.8|187.9|18
1652890190000|2022-05-18 16:09:50|190.88|187.98|190.88|187.98|190.88|187.98|190.84|187.94|12
1652890200000|2022-05-18 16:10:00|190.84|187.94|190.75|187.85|190.85|187.95|190.74|187.84|22
1652890210000|2022-05-18 16:10:10|190.73|187.83|190.65|187.75|190.73|187.83|190.64|187.74|14
1652890220000|2022-05-18 16:10:20|190.69|187.79|190.7|187.8|190.72|187.82|190.68|187.78|10
1652890230000|2022-05-18 16:10:30|190.69|187.79|190.77|187.87|190.8|187.9|190.69|187.79|14
1652890240000|2022-05-18 16:10:40|190.76|187.86|190.7|187.8|190.76|187.86|190.59|187.69|21
1652890250000|2022-05-18 16:10:50|190.74|187.84|190.7|187.8|190.74|187.84|190.69|187.79|7
1652890260000|2022-05-18 16:11:00|190.68|187.78|190.77|187.87|190.78|187.88|190.56|187.66|24
1652890270000|2022-05-18 16:11:10|190.75|187.85|190.92|188.02|190.94|188.04|190.75|187.85|16
1652890280000|2022-05-18 16:11:20|190.93|188.03|190.61|187.71|190.95|188.05|190.61|187.71|20
1652890290000|2022-05-18 16:11:30|190.6|187.7|190.72|187.82|190.72|187.82|190.59|187.69|18
1652890300000|2022-05-18 16:11:40|190.73|187.83|190.79|187.89|190.84|187.94|190.73|187.83|23
1652890310000|2022-05-18 16:11:50|190.78|187.88|190.86|187.96|190.91|188.01|190.7|187.8|23
1652890320000|2022-05-18 16:12:00|190.85|187.95|190.78|187.88|190.87|187.97|190.74|187.84|18
1652890330000|2022-05-18 16:12:10|190.79|187.89|190.69|187.79|190.82|187.92|190.67|187.77|17
1652890340000|2022-05-18 16:12:20|190.68|187.78|190.56|187.66|190.73|187.83|190.55|187.65|22
1652890350000|2022-05-18 16:12:30|190.55|187.65|190.52|187.62|190.55|187.65|190.52|187.62|11
1652890360000|2022-05-18 16:12:40|190.51|187.61|190.5|187.6|190.53|187.63|190.48|187.58|17
1652890370000|2022-05-18 16:12:50|190.49|187.59|190.5|187.6|190.51|187.61|190.46|187.56|17
1652890380000|2022-05-18 16:13:00|190.51|187.61|190.78|187.88|190.81|187.91|190.49|187.59|24
1652890390000|2022-05-18 16:13:10|190.76|187.86|190.74|187.84|190.76|187.86|190.62|187.72|21
1652890400000|2022-05-18 16:13:20|190.75|187.85|190.83|187.93|190.85|187.95|190.75|187.85|18
1652890410000|2022-05-18 16:13:30|190.81|187.91|190.8|187.9|190.84|187.94|190.79|187.89|14
1652890420000|2022-05-18 16:13:40|190.79|187.89|190.78|187.88|190.79|187.89|190.73|187.83|15
1652890430000|2022-05-18 16:13:50|190.8|187.9|190.76|187.86|190.83|187.93|190.76|187.86|9
1652890440000|2022-05-18 16:14:00|190.77|187.87|190.82|187.92|190.83|187.93|190.77|187.87|9
1652890450000|2022-05-18 16:14:10|190.83|187.93|191.17|188.27|191.17|188.27|190.83|187.93|30
1652890460000|2022-05-18 16:14:20|191.18|188.28|191.69|188.79|191.69|188.79|191.18|188.28|24
1652890470000|2022-05-18 16:14:30|191.65|188.75|192.05|189.15|192.05|189.15|191.65|188.75|25
1652890480000|2022-05-18 16:14:40|192.01|189.11|191.97|189.07|192.14|189.24|191.85|188.95|28
1652890490000|2022-05-18 16:14:50|191.98|189.08|192.24|189.34|192.25|189.35|191.98|189.08|29
1652890500000|2022-05-18 16:15:00|192.25|189.35|192.01|189.11|192.27|189.37|191.9|189|30
1652890510000|2022-05-18 16:15:10|191.98|189.08|192.53|189.63|192.53|189.63|191.97|189.07|30
1652890520000|2022-05-18 16:15:20|192.52|189.62|192.66|189.76|192.8|189.9|192.52|189.62|31
1652890530000|2022-05-18 16:15:30|192.64|189.74|192.78|189.88|192.9|190|192.64|189.74|36
1652890540000|2022-05-18 16:15:40|192.8|189.9|193.03|190.13|193.07|190.17|192.78|189.88|33
1652890550000|2022-05-18 16:15:50|193.02|190.12|192.85|189.95|193.03|190.13|192.85|189.95|27
1652890560000|2022-05-18 16:16:00|192.86|189.96|192.73|189.83|192.89|189.99|192.73|189.83|28
1652890570000|2022-05-18 16:16:10|192.74|189.84|192.83|189.93|192.86|189.96|192.74|189.84|27
1652890580000|2022-05-18 16:16:20|192.88|189.98|193.06|190.16|193.06|190.16|192.87|189.97|30
1652890590000|2022-05-18 16:16:30|193.07|190.17|193.26|190.36|193.28|190.38|193.07|190.17|23
1652890600000|2022-05-18 16:16:40|193.27|190.37|193.43|190.53|193.43|190.53|193.27|190.37|18
1652890610000|2022-05-18 16:16:50|193.39|190.49|193.76|190.86|193.83|190.93|193.39|190.49|32
1652890620000|2022-05-18 16:17:00|193.78|190.88|193.67|190.77|193.87|190.97|193.67|190.77|23
1652890630000|2022-05-18 16:17:10|193.68|190.78|193.66|190.76|193.77|190.87|193.48|190.58|28
1652890640000|2022-05-18 16:17:20|193.67|190.77|193.99|191.09|194.01|191.11|193.67|190.77|27
1652890650000|2022-05-18 16:17:30|193.95|191.05|193.8|190.9|193.95|191.05|193.75|190.85|21
1652890660000|2022-05-18 16:17:40|193.81|190.91|193.73|190.83|193.81|190.91|193.69|190.79|18
1652890670000|2022-05-18 16:17:50|193.72|190.82|193.57|190.67|193.72|190.82|193.55|190.65|22
1652890680000|2022-05-18 16:18:00|193.56|190.66|193.56|190.66|193.63|190.73|193.54|190.64|17
1652890690000|2022-05-18 16:18:10|193.55|190.65|193.33|190.43|193.59|190.69|193.33|190.43|27
1652890700000|2022-05-18 16:18:20|193.32|190.42|193.43|190.53|193.45|190.55|193.24|190.34|21
1652890710000|2022-05-18 16:18:30|193.41|190.51|193.31|190.41|193.41|190.51|193.29|190.39|22
1652890720000|2022-05-18 16:18:40|193.35|190.45|193.36|190.46|193.41|190.51|193.31|190.41|19
1652890730000|2022-05-18 16:18:50|193.35|190.45|193.28|190.38|193.35|190.45|193.22|190.32|24
1652890740000|2022-05-18 16:19:00|193.27|190.37|193.26|190.36|193.32|190.42|193.22|190.32|18
1652890750000|2022-05-18 16:19:10|193.27|190.37|193.44|190.54|193.45|190.55|193.26|190.36|25
1652890760000|2022-05-18 16:19:20|193.46|190.56|193.77|190.87|193.87|190.97|193.46|190.56|18
1652890770000|2022-05-18 16:19:30|193.78|190.88|193.71|190.81|193.81|190.91|193.69|190.79|11
1652890780000|2022-05-18 16:19:40|193.72|190.82|193.72|190.82|193.74|190.84|193.65|190.75|17
1652890790000|2022-05-18 16:19:50|193.71|190.81|193.72|190.82|193.84|190.94|193.71|190.81|14
1652890800000|2022-05-18 16:20:00|193.71|190.81|193.79|190.89|193.84|190.94|193.7|190.8|25
1652890810000|2022-05-18 16:20:10|193.8|190.9|193.73|190.83|193.82|190.92|193.7|190.8|19
1652890820000|2022-05-18 16:20:20|193.74|190.84|193.61|190.71|193.74|190.84|193.6|190.7|15
1652890830000|2022-05-18 16:20:30|193.62|190.72|193.54|190.64|193.62|190.72|193.54|190.64|16
1652890840000|2022-05-18 16:20:40|193.53|190.63|193.66|190.76|193.66|190.76|193.36|190.46|26
1652890850000|2022-05-18 16:20:50|193.79|190.89|193.64|190.74|193.88|190.98|193.64|190.74|20
1652890860000|2022-05-18 16:21:00|193.63|190.73|193.47|190.57|193.63|190.73|193.47|190.57|20
1652890870000|2022-05-18 16:21:10|193.46|190.56|193.02|190.12|193.46|190.56|193.02|190.12|28
1652890880000|2022-05-18 16:21:20|193|190.1|193.22|190.32|193.22|190.32|192.89|189.99|26
1652890890000|2022-05-18 16:21:30|193.26|190.36|193.25|190.35|193.39|190.49|193.22|190.32|26
1652890900000|2022-05-18 16:21:40|193.21|190.31|193.33|190.43|193.34|190.44|193.2|190.3|18
1652890910000|2022-05-18 16:21:50|193.28|190.38|193.11|190.21|193.3|190.4|193.11|190.21|24
1652890920000|2022-05-18 16:22:00|193.12|190.22|193.31|190.41|193.32|190.42|193.12|190.22|24
1652890930000|2022-05-18 16:22:10|193.29|190.39|193.12|190.22|193.32|190.42|193.11|190.21|22
1652890940000|2022-05-18 16:22:20|193.17|190.27|193.21|190.31|193.23|190.33|193.17|190.27|11
1652890950000|2022-05-18 16:22:30|193.2|190.3|192.99|190.09|193.21|190.31|192.97|190.07|29
1652890960000|2022-05-18 16:22:40|192.93|190.03|192.96|190.06|192.98|190.08|192.88|189.98|23
1652890970000|2022-05-18 16:22:50|192.95|190.05|192.8|189.9|192.98|190.08|192.77|189.87|25
1652890980000|2022-05-18 16:23:00|192.81|189.91|192.97|190.07|192.97|190.07|192.73|189.83|27
1652890990000|2022-05-18 16:23:10|192.94|190.04|192.58|189.68|192.94|190.04|192.56|189.66|25
1652891000000|2022-05-18 16:23:20|192.57|189.67|192.44|189.54|192.69|189.79|192.44|189.54|26
1652891010000|2022-05-18 16:23:30|192.45|189.55|192.36|189.46|192.5|189.6|192.36|189.46|16
1652891020000|2022-05-18 16:23:40|192.39|189.49|192.39|189.49|192.48|189.58|192.37|189.47|23
1652891030000|2022-05-18 16:23:50|192.38|189.48|192.6|189.7|192.6|189.7|192.37|189.47|21
1652891040000|2022-05-18 16:24:00|192.59|189.69|192.68|189.78|192.7|189.8|192.59|189.69|17
1652891050000|2022-05-18 16:24:10|192.67|189.77|192.66|189.76|192.69|189.79|192.55|189.65|20
1652891060000|2022-05-18 16:24:20|192.67|189.77|192.53|189.63|192.73|189.83|192.53|189.63|22
1652891070000|2022-05-18 16:24:30|192.55|189.65|192.47|189.57|192.55|189.65|192.45|189.55|25
1652891080000|2022-05-18 16:24:40|192.49|189.59|192.5|189.6|192.54|189.64|192.47|189.57|18
1652891090000|2022-05-18 16:24:50|192.51|189.61|192.36|189.46|192.52|189.62|192.36|189.46|17
1652891100000|2022-05-18 16:25:00|192.35|189.45|192.79|189.89|192.81|189.91|192.35|189.45|24
1652891110000|2022-05-18 16:25:10|192.81|189.91|192.87|189.97|192.91|190.01|192.81|189.91|23
1652891120000|2022-05-18 16:25:20|192.86|189.96|192.89|189.99|193.02|190.12|192.81|189.91|18
1652891130000|2022-05-18 16:25:30|192.83|189.93|192.75|189.85|192.84|189.94|192.73|189.83|24
1652891140000|2022-05-18 16:25:40|192.78|189.88|192.73|189.83|192.86|189.96|192.73|189.83|23
1652891150000|2022-05-18 16:25:50|192.79|189.89|192.78|189.88|192.83|189.93|192.78|189.88|12
1652891160000|2022-05-18 16:26:00|192.79|189.89|192.78|189.88|192.82|189.92|192.77|189.87|16
1652891170000|2022-05-18 16:26:10|192.79|189.89|193|190.1|193.01|190.11|192.79|189.89|16
1652891180000|2022-05-18 16:26:20|193.01|190.11|192.89|189.99|193.06|190.16|192.89|189.99|14
1652891190000|2022-05-18 16:26:30|192.88|189.98|193.02|190.12|193.02|190.12|192.83|189.93|21
1652891200000|2022-05-18 16:26:40|192.98|190.08|193.11|190.21|193.11|190.21|192.93|190.03|17
1652891210000|2022-05-18 16:26:50|193.12|190.22|193.28|190.38|193.28|190.38|193.11|190.21|17
1652891220000|2022-05-18 16:27:00|193.3|190.4|193.14|190.24|193.31|190.41|193.13|190.23|23
1652891230000|2022-05-18 16:27:10|193.15|190.25|193.32|190.42|193.35|190.45|193.03|190.13|29
1652891240000|2022-05-18 16:27:20|193.31|190.41|193.42|190.52|193.43|190.53|193.22|190.32|27
1652891250000|2022-05-18 16:27:30|193.41|190.51|193.32|190.42|193.41|190.51|193.29|190.39|18
1652891260000|2022-05-18 16:27:40|193.31|190.41|193.2|190.3|193.34|190.44|193.2|190.3|16
1652891270000|2022-05-18 16:27:50|193.21|190.31|193.32|190.42|193.33|190.43|193.19|190.29|19
1652891280000|2022-05-18 16:28:00|193.31|190.41|193.14|190.24|193.32|190.42|193.12|190.22|20
1652891290000|2022-05-18 16:28:10|193.15|190.25|193.33|190.43|193.35|190.45|193.15|190.25|17
1652891300000|2022-05-18 16:28:20|193.32|190.42|193.38|190.48|193.38|190.48|193.31|190.41|11
1652891310000|2022-05-18 16:28:30|193.37|190.47|193.4|190.5|193.4|190.5|193.33|190.43|12
1652891320000|2022-05-18 16:28:40|193.38|190.48|193.52|190.62|193.65|190.75|193.38|190.48|26
1652891330000|2022-05-18 16:28:50|193.51|190.61|193.67|190.77|193.67|190.77|193.51|190.61|15
1652891340000|2022-05-18 16:29:00|193.66|190.76|193.31|190.41|193.66|190.76|193.31|190.41|30
1652891350000|2022-05-18 16:29:10|193.28|190.38|193.39|190.49|193.4|190.5|193.28|190.38|17
1652891360000|2022-05-18 16:29:20|193.4|190.5|193.35|190.45|193.4|190.5|193.25|190.35|21
1652891370000|2022-05-18 16:29:30|193.36|190.46|193.44|190.54|193.47|190.57|193.35|190.45|12
1652891380000|2022-05-18 16:29:40|193.4|190.5|193.47|190.57|193.47|190.57|193.36|190.46|22
1652891390000|2022-05-18 16:29:50|193.44|190.54|193.39|190.49|193.46|190.56|193.37|190.47|13
1652891400000|2022-05-18 16:30:00|193.4|190.5|193.36|190.46|193.5|190.6|193.35|190.45|19
1652891410000|2022-05-18 16:30:10|193.32|190.42|193.19|190.29|193.34|190.44|193.12|190.22|25
1652891420000|2022-05-18 16:30:20|193.18|190.28|193.18|190.28|193.21|190.31|193.14|190.24|17
1652891430000|2022-05-18 16:30:30|193.23|190.33|193.12|190.22|193.23|190.33|193.05|190.15|13
1652891440000|2022-05-18 16:30:40|193.1|190.2|192.98|190.08|193.1|190.2|192.89|189.99|28
1652891450000|2022-05-18 16:30:50|192.96|190.06|192.93|190.03|192.96|190.06|192.91|190.01|16
1652891460000|2022-05-18 16:31:00|192.92|190.02|192.84|189.94|192.92|190.02|192.83|189.93|11
1652891470000|2022-05-18 16:31:10|192.85|189.95|192.94|190.04|192.96|190.06|192.85|189.95|18
1652891480000|2022-05-18 16:31:20|192.95|190.05|192.89|189.99|192.95|190.05|192.88|189.98|12
1652891490000|2022-05-18 16:31:30|192.88|189.98|192.89|189.99|192.89|189.99|192.87|189.97|6
1652891500000|2022-05-18 16:31:40|192.9|190|193.12|190.22|193.13|190.23|192.9|190|18
1652891510000|2022-05-18 16:31:50|193.13|190.23|193.38|190.48|193.43|190.53|193.13|190.23|19
1652891520000|2022-05-18 16:32:00|193.39|190.49|193.27|190.37|193.4|190.5|193.27|190.37|21
1652891530000|2022-05-18 16:32:10|193.26|190.36|193.38|190.48|193.38|190.48|193.2|190.3|13
1652891540000|2022-05-18 16:32:20|193.37|190.47|193.22|190.32|193.37|190.47|193.13|190.23|16
1652891550000|2022-05-18 16:32:30|193.26|190.36|193.33|190.43|193.33|190.43|193.2|190.3|17
1652891560000|2022-05-18 16:32:40|193.37|190.47|193.31|190.41|193.37|190.47|193.3|190.4|23
1652891570000|2022-05-18 16:32:50|193.32|190.42|193.45|190.55|193.45|190.55|193.31|190.41|19
1652891580000|2022-05-18 16:33:00|193.44|190.54|193.2|190.3|193.44|190.54|193.2|190.3|17
1652891590000|2022-05-18 16:33:10|193.21|190.31|193.12|190.22|193.23|190.33|193.12|190.22|13
1652891600000|2022-05-18 16:33:20|193.13|190.23|193.12|190.22|193.26|190.36|193.11|190.21|25
1652891610000|2022-05-18 16:33:30|193.11|190.21|193.22|190.32|193.22|190.32|193.11|190.21|10
1652891620000|2022-05-18 16:33:40|193.23|190.33|193.29|190.39|193.29|190.39|193.23|190.33|3
1652891630000|2022-05-18 16:33:50|193.28|190.38|193.16|190.26|193.28|190.38|193.13|190.23|20
1652891640000|2022-05-18 16:34:00|193.2|190.3|193.23|190.33|193.29|190.39|193.18|190.28|9
1652891650000|2022-05-18 16:34:10|193.24|190.34|193.58|190.68|193.58|190.68|193.24|190.34|19
1652891660000|2022-05-18 16:34:20|193.56|190.66|193.88|190.98|193.89|190.99|193.56|190.66|32
1652891670000|2022-05-18 16:34:30|193.9|191|193.78|190.88|193.9|191|193.7|190.8|26
1652891680000|2022-05-18 16:34:40|193.79|190.89|194.07|191.17|194.07|191.17|193.78|190.88|28
1652891690000|2022-05-18 16:34:50|194.12|191.22|194.66|191.76|194.69|191.79|194.09|191.19|32
1652891700000|2022-05-18 16:35:00|194.71|191.81|194.65|191.75|195.01|192.11|194.65|191.75|32
1652891710000|2022-05-18 16:35:10|194.72|191.82|194.34|191.44|194.72|191.82|194.21|191.31|33
1652891720000|2022-05-18 16:35:20|194.3|191.4|194.29|191.39|194.5|191.6|194.19|191.29|34
1652891730000|2022-05-18 16:35:30|194.31|191.41|194.26|191.36|194.41|191.51|194.21|191.31|30
1652891740000|2022-05-18 16:35:40|194.24|191.34|194.17|191.27|194.24|191.34|194.1|191.2|17
1652891750000|2022-05-18 16:35:50|194.19|191.29|194.24|191.34|194.32|191.42|194.18|191.28|19
1652891760000|2022-05-18 16:36:00|194.25|191.35|194.16|191.26|194.3|191.4|194.16|191.26|24
1652891770000|2022-05-18 16:36:10|194.17|191.27|194.18|191.28|194.26|191.36|194.09|191.19|24
1652891780000|2022-05-18 16:36:20|194.17|191.27|193.99|191.09|194.17|191.27|193.98|191.08|19
1652891790000|2022-05-18 16:36:30|193.93|191.03|193.97|191.07|193.98|191.08|193.92|191.02|8
1652891800000|2022-05-18 16:36:40|193.98|191.08|193.99|191.09|194.01|191.11|193.98|191.08|13
1652891810000|2022-05-18 16:36:50|194|191.1|194.13|191.23|194.13|191.23|193.91|191.01|16
1652891820000|2022-05-18 16:37:00|194.12|191.22|194.09|191.19|194.12|191.22|193.99|191.09|14
1652891830000|2022-05-18 16:37:10|194.08|191.18|193.79|190.89|194.08|191.18|193.79|190.89|21
1652891840000|2022-05-18 16:37:20|193.75|190.85|193.74|190.84|193.81|190.91|193.74|190.84|16
1652891850000|2022-05-18 16:37:30|193.73|190.83|193.55|190.65|193.73|190.83|193.55|190.65|11
1652891860000|2022-05-18 16:37:40|193.54|190.64|193.51|190.61|193.56|190.66|193.49|190.59|17
1652891870000|2022-05-18 16:37:50|193.52|190.62|193.74|190.84|193.74|190.84|193.52|190.62|15
1652891880000|2022-05-18 16:38:00|193.73|190.83|193.49|190.59|193.78|190.88|193.49|190.59|27
1652891890000|2022-05-18 16:38:10|193.48|190.58|193.34|190.44|193.53|190.63|193.34|190.44|22
1652891900000|2022-05-18 16:38:20|193.35|190.45|193.48|190.58|193.48|190.58|193.17|190.27|21
1652891910000|2022-05-18 16:38:30|193.5|190.6|193.31|190.41|193.5|190.6|193.27|190.37|19
1652891920000|2022-05-18 16:38:40|193.32|190.42|193.28|190.38|193.33|190.43|193.28|190.38|20
1652891930000|2022-05-18 16:38:50|193.27|190.37|193.4|190.5|193.4|190.5|193.22|190.32|19
1652891940000|2022-05-18 16:39:00|193.43|190.53|193.25|190.35|193.46|190.56|193.24|190.34|25
1652891950000|2022-05-18 16:39:10|193.24|190.34|193|190.1|193.24|190.34|193|190.1|23
1652891960000|2022-05-18 16:39:20|192.98|190.08|193.11|190.21|193.11|190.21|192.98|190.08|14
1652891970000|2022-05-18 16:39:30|193.14|190.24|193.12|190.22|193.16|190.26|193.06|190.16|23
1652891980000|2022-05-18 16:39:40|193.09|190.19|193.08|190.18|193.18|190.28|193.08|190.18|22
1652891990000|2022-05-18 16:39:50|193.06|190.16|193.06|190.16|193.06|190.16|192.97|190.07|12
1652892000000|2022-05-18 16:40:00|193.05|190.15|193.05|190.15|193.13|190.23|192.95|190.05|23
1652892010000|2022-05-18 16:40:10|193.04|190.14|192.85|189.95|193.04|190.14|192.79|189.89|28
1652892020000|2022-05-18 16:40:20|192.86|189.96|192.88|189.98|192.92|190.02|192.75|189.85|17
1652892030000|2022-05-18 16:40:30|192.9|190|192.75|189.85|192.9|190|192.74|189.84|13
1652892040000|2022-05-18 16:40:40|192.74|189.84|192.8|189.9|192.8|189.9|192.68|189.78|12
1652892050000|2022-05-18 16:40:50|192.83|189.93|192.86|189.96|192.92|190.02|192.82|189.92|12
1652892060000|2022-05-18 16:41:00|192.87|189.97|192.79|189.89|192.88|189.98|192.79|189.89|19
1652892070000|2022-05-18 16:41:10|192.78|189.88|192.97|190.07|192.98|190.08|192.77|189.87|13
1652892080000|2022-05-18 16:41:20|192.96|190.06|192.79|189.89|192.97|190.07|192.75|189.85|24
1652892090000|2022-05-18 16:41:30|192.77|189.87|192.65|189.75|192.77|189.87|192.65|189.75|12
1652892100000|2022-05-18 16:41:40|192.63|189.73|192.55|189.65|192.63|189.73|192.52|189.62|18
1652892110000|2022-05-18 16:41:50|192.56|189.66|192.77|189.87|192.8|189.9|192.56|189.66|24
1652892120000|2022-05-18 16:42:00|192.8|189.9|192.73|189.83|192.8|189.9|192.7|189.8|16
1652892130000|2022-05-18 16:42:10|192.74|189.84|192.77|189.87|192.77|189.87|192.71|189.81|11
1652892140000|2022-05-18 16:42:20|192.75|189.85|192.77|189.87|192.77|189.87|192.73|189.83|14
1652892150000|2022-05-18 16:42:30|192.74|189.84|192.57|189.67|192.74|189.84|192.54|189.64|16
1652892160000|2022-05-18 16:42:40|192.55|189.65|192.83|189.93|192.84|189.94|192.55|189.65|16
1652892170000|2022-05-18 16:42:50|192.82|189.92|192.87|189.97|192.9|190|192.81|189.91|15
1652892180000|2022-05-18 16:43:00|192.88|189.98|192.73|189.83|192.89|189.99|192.73|189.83|16
1652892190000|2022-05-18 16:43:10|192.74|189.84|192.82|189.92|192.84|189.94|192.73|189.83|21
1652892200000|2022-05-18 16:43:20|192.83|189.93|192.82|189.92|192.84|189.94|192.81|189.91|7
1652892210000|2022-05-18 16:43:30|192.81|189.91|192.69|189.79|192.81|189.91|192.69|189.79|20
1652892220000|2022-05-18 16:43:40|192.7|189.8|192.64|189.74|192.7|189.8|192.64|189.74|8
1652892230000|2022-05-18 16:43:50|192.65|189.75|192.78|189.88|192.81|189.91|192.65|189.75|12
1652892240000|2022-05-18 16:44:00|192.79|189.89|192.77|189.87|192.83|189.93|192.77|189.87|14
1652892250000|2022-05-18 16:44:10|192.76|189.86|192.59|189.69|192.76|189.86|192.58|189.68|18
1652892260000|2022-05-18 16:44:20|192.84|189.94|192.89|189.99|192.91|190.01|192.83|189.93|16
1652892270000|2022-05-18 16:44:30|192.88|189.98|192.73|189.83|192.88|189.98|192.73|189.83|12
1652892280000|2022-05-18 16:44:40|192.74|189.84|192.75|189.85|192.77|189.87|192.72|189.82|14
1652892290000|2022-05-18 16:44:50|192.74|189.84|192.88|189.98|192.88|189.98|192.69|189.79|23
1652892300000|2022-05-18 16:45:00|192.89|189.99|192.87|189.97|193.05|190.15|192.82|189.92|15
1652892310000|2022-05-18 16:45:10|192.89|189.99|192.79|189.89|192.89|189.99|192.77|189.87|20
1652892320000|2022-05-18 16:45:20|192.82|189.92|192.78|189.88|192.86|189.96|192.77|189.87|16
1652892330000|2022-05-18 16:45:30|192.81|189.91|192.93|190.03|192.95|190.05|192.81|189.91|14
1652892340000|2022-05-18 16:45:40|192.95|190.05|193.07|190.17|193.07|190.17|192.93|190.03|15
1652892350000|2022-05-18 16:45:50|193.08|190.18|193.13|190.23|193.14|190.24|193.05|190.15|12
1652892360000|2022-05-18 16:46:00|193.14|190.24|193.11|190.21|193.16|190.26|193.06|190.16|21
1652892370000|2022-05-18 16:46:10|193.12|190.22|193.09|190.19|193.12|190.22|193.08|190.18|16
1652892380000|2022-05-18 16:46:20|193.1|190.2|192.93|190.03|193.1|190.2|192.91|190.01|14
1652892390000|2022-05-18 16:46:30|192.97|190.07|193.04|190.14|193.13|190.23|192.96|190.06|14
1652892400000|2022-05-18 16:46:40|193|190.1|193.18|190.28|193.18|190.28|193|190.1|11
1652892410000|2022-05-18 16:46:50|193.19|190.29|193.16|190.26|193.23|190.33|193.16|190.26|18
1652892420000|2022-05-18 16:47:00|193.17|190.27|193.2|190.3|193.23|190.33|193.17|190.27|17
1652892430000|2022-05-18 16:47:10|193.21|190.31|193.11|190.21|193.21|190.31|193.09|190.19|14
1652892440000|2022-05-18 16:47:20|193.12|190.22|193.2|190.3|193.23|190.33|193.12|190.22|17
1652892450000|2022-05-18 16:47:30|193.21|190.31|193.22|190.32|193.22|190.32|193.2|190.3|4
1652892460000|2022-05-18 16:47:40|193.23|190.33|193.24|190.34|193.24|190.34|193.17|190.27|14
1652892470000|2022-05-18 16:47:50|193.25|190.35|193.77|190.87|193.8|190.9|193.25|190.35|21
1652892480000|2022-05-18 16:48:00|193.75|190.85|193.54|190.64|193.75|190.85|193.46|190.56|27
1652892490000|2022-05-18 16:48:10|193.53|190.63|193.45|190.55|193.53|190.63|193.39|190.49|20
1652892500000|2022-05-18 16:48:20|193.47|190.57|193.43|190.53|193.53|190.63|193.4|190.5|24
1652892510000|2022-05-18 16:48:30|193.42|190.52|193.35|190.45|193.42|190.52|193.34|190.44|16
1652892520000|2022-05-18 16:48:40|193.37|190.47|193.27|190.37|193.41|190.51|193.27|190.37|15
1652892530000|2022-05-18 16:48:50|193.26|190.36|193.27|190.37|193.32|190.42|193.21|190.31|13
1652892540000|2022-05-18 16:49:00|193.26|190.36|193.48|190.58|193.48|190.58|193.25|190.35|13
1652892550000|2022-05-18 16:49:10|193.49|190.59|193.51|190.61|193.56|190.66|193.49|190.59|11
1652892560000|2022-05-18 16:49:20|193.5|190.6|193.63|190.73|193.63|190.73|193.5|190.6|13
1652892570000|2022-05-18 16:49:30|193.65|190.75|193.8|190.9|193.83|190.93|193.65|190.75|20
1652892580000|2022-05-18 16:49:40|193.9|191|193.88|190.98|193.94|191.04|193.88|190.98|15
1652892590000|2022-05-18 16:49:50|193.89|190.99|193.93|191.03|193.95|191.05|193.77|190.87|20
1652892600000|2022-05-18 16:50:00|193.92|191.02|193.9|191|193.93|191.03|193.83|190.93|22
1652892610000|2022-05-18 16:50:10|193.91|191.01|193.86|190.96|193.92|191.02|193.78|190.88|17
1652892620000|2022-05-18 16:50:20|193.87|190.97|193.94|191.04|193.94|191.04|193.87|190.97|8
1652892630000|2022-05-18 16:50:30|193.92|191.02|194.03|191.13|194.07|191.17|193.92|191.02|20
1652892640000|2022-05-18 16:50:40|194.05|191.15|194|191.1|194.09|191.19|193.99|191.09|15
1652892650000|2022-05-18 16:50:50|194.02|191.12|193.86|190.96|194.04|191.14|193.85|190.95|17
1652892660000|2022-05-18 16:51:00|193.87|190.97|194.02|191.12|194.02|191.12|193.82|190.92|25
1652892670000|2022-05-18 16:51:10|194.03|191.13|194.06|191.16|194.13|191.23|194.03|191.13|23
1652892680000|2022-05-18 16:51:20|194.05|191.15|194.09|191.19|194.1|191.2|194.02|191.12|15
1652892690000|2022-05-18 16:51:30|194.02|191.12|194.03|191.13|194.03|191.13|193.99|191.09|11
1652892700000|2022-05-18 16:51:40|194.02|191.12|194.06|191.16|194.09|191.19|194.01|191.11|16
1652892710000|2022-05-18 16:51:50|194.05|191.15|193.92|191.02|194.05|191.15|193.92|191.02|13
1652892720000|2022-05-18 16:52:00|193.94|191.04|194|191.1|194.01|191.11|193.94|191.04|16
1652892730000|2022-05-18 16:52:10|193.99|191.09|193.98|191.08|194.03|191.13|193.93|191.03|17
1652892740000|2022-05-18 16:52:20|194.02|191.12|194.12|191.22|194.13|191.23|194.02|191.12|11
1652892750000|2022-05-18 16:52:30|194.13|191.23|194.1|191.2|194.15|191.25|194.1|191.2|11
1652892760000|2022-05-18 16:52:40|194.12|191.22|194.14|191.24|194.15|191.25|194.1|191.2|15
1652892770000|2022-05-18 16:52:50|194.13|191.23|194.18|191.28|194.18|191.28|194.1|191.2|16
1652892780000|2022-05-18 16:53:00|194.17|191.27|194.3|191.4|194.31|191.41|194.15|191.25|18
1652892790000|2022-05-18 16:53:10|194.31|191.41|194.34|191.44|194.41|191.51|194.29|191.39|23
1652892800000|2022-05-18 16:53:20|194.35|191.45|194.21|191.31|194.35|191.45|194.2|191.3|18
1652892810000|2022-05-18 16:53:30|194.22|191.32|194.08|191.18|194.26|191.36|194.03|191.13|25
1652892820000|2022-05-18 16:53:40|194.13|191.23|194.22|191.32|194.28|191.38|194.13|191.23|20
1652892830000|2022-05-18 16:53:50|194.2|191.3|194.2|191.3|194.22|191.32|194.14|191.24|19
1652892840000|2022-05-18 16:54:00|194.18|191.28|194.12|191.22|194.24|191.34|194.12|191.22|26
1652892850000|2022-05-18 16:54:10|194.11|191.21|193.92|191.02|194.11|191.21|193.91|191.01|22
1652892860000|2022-05-18 16:54:20|193.91|191.01|193.82|190.92|193.91|191.01|193.82|190.92|20
1652892870000|2022-05-18 16:54:30|193.8|190.9|193.86|190.96|193.89|190.99|193.8|190.9|15
1652892880000|2022-05-18 16:54:40|193.85|190.95|193.88|190.98|193.88|190.98|193.8|190.9|14
1652892890000|2022-05-18 16:54:50|193.87|190.97|193.9|191|193.91|191.01|193.84|190.94|10
1652892900000|2022-05-18 16:55:00|193.93|191.03|193.72|190.82|193.98|191.08|193.71|190.81|26
1652892910000|2022-05-18 16:55:10|193.73|190.83|193.85|190.95|193.86|190.96|193.73|190.83|22
1652892920000|2022-05-18 16:55:20|193.83|190.93|193.74|190.84|193.85|190.95|193.73|190.83|14
1652892930000|2022-05-18 16:55:30|193.75|190.85|193.8|190.9|193.86|190.96|193.74|190.84|21
1652892940000|2022-05-18 16:55:40|193.82|190.92|193.86|190.96|193.86|190.96|193.82|190.92|9
1652892950000|2022-05-18 16:55:50|193.84|190.94|193.75|190.85|193.84|190.94|193.74|190.84|13
1652892960000|2022-05-18 16:56:00|193.74|190.84|193.79|190.89|193.79|190.89|193.54|190.64|26
1652892970000|2022-05-18 16:56:10|193.83|190.93|193.72|190.82|193.83|190.93|193.72|190.82|17
1652892980000|2022-05-18 16:56:20|193.71|190.81|193.46|190.56|193.71|190.81|193.46|190.56|22
1652892990000|2022-05-18 16:56:30|193.44|190.54|193.54|190.64|193.61|190.71|193.44|190.54|20
1652893000000|2022-05-18 16:56:40|193.52|190.62|193.56|190.66|193.56|190.66|193.5|190.6|12
1652893010000|2022-05-18 16:56:50|193.6|190.7|193.66|190.76|193.66|190.76|193.56|190.66|14
1652893020000|2022-05-18 16:57:00|193.65|190.75|193.6|190.7|193.67|190.77|193.54|190.64|12
1652893030000|2022-05-18 16:57:10|193.55|190.65|193.76|190.86|193.77|190.87|193.55|190.65|14
1652893040000|2022-05-18 16:57:20|193.75|190.85|193.79|190.89|193.8|190.9|193.72|190.82|11
1652893050000|2022-05-18 16:57:30|193.78|190.88|193.83|190.93|193.83|190.93|193.71|190.81|12
1652893060000|2022-05-18 16:57:40|193.84|190.94|193.96|191.06|193.98|191.08|193.84|190.94|11
1652893070000|2022-05-18 16:57:50|193.98|191.08|194.06|191.16|194.06|191.16|193.98|191.08|5
1652893080000|2022-05-18 16:58:00|194.07|191.17|194.16|191.26|194.16|191.26|194.07|191.17|8
1652893090000|2022-05-18 16:58:10|194.17|191.27|194.14|191.24|194.22|191.32|194.14|191.24|8
1652893100000|2022-05-18 16:58:20|194.15|191.25|194.14|191.24|194.18|191.28|194.13|191.23|16
1652893110000|2022-05-18 16:58:30|194.15|191.25|194.17|191.27|194.21|191.31|194.06|191.16|21
1652893120000|2022-05-18 16:58:40|194.2|191.3|194.16|191.26|194.21|191.31|194.15|191.25|10
1652893130000|2022-05-18 16:58:50|194.14|191.24|194.11|191.21|194.17|191.27|194.09|191.19|16
1652893140000|2022-05-18 16:59:00|194.1|191.2|194|191.1|194.13|191.23|194|191.1|20
1652893150000|2022-05-18 16:59:10|193.99|191.09|193.88|190.98|193.99|191.09|193.88|190.98|20
1652893160000|2022-05-18 16:59:20|193.87|190.97|193.8|190.9|193.87|190.97|193.8|190.9|11
1652893170000|2022-05-18 16:59:30|193.79|190.89|193.82|190.92|193.83|190.93|193.77|190.87|17
1652893180000|2022-05-18 16:59:40|193.81|190.91|193.85|190.95|193.86|190.96|193.75|190.85|17
1652893190000|2022-05-18 16:59:50|193.84|190.94|193.85|190.95|193.86|190.96|193.83|190.93|14
1652893200000|2022-05-18 17:00:00|193.84|190.94|193.72|190.82|193.88|190.98|193.72|190.82|20
1652893210000|2022-05-18 17:00:10|193.7|190.8|193.49|190.59|193.7|190.8|193.49|190.59|18
1652893220000|2022-05-18 17:00:20|193.52|190.62|193.52|190.62|193.53|190.63|193.46|190.56|22
1652893230000|2022-05-18 17:00:30|193.51|190.61|193.64|190.74|193.65|190.75|193.51|190.61|16
1652893240000|2022-05-18 17:00:40|193.65|190.75|193.72|190.82|193.75|190.85|193.64|190.74|14
1652893250000|2022-05-18 17:00:50|193.69|190.79|193.59|190.69|193.69|190.79|193.58|190.68|22
1652893260000|2022-05-18 17:01:00|193.6|190.7|193.81|190.91|193.81|190.91|193.6|190.7|21
1652893270000|2022-05-18 17:01:10|193.82|190.92|193.73|190.83|193.82|190.92|193.72|190.82|15
1652893280000|2022-05-18 17:01:20|193.72|190.82|193.53|190.63|193.72|190.82|193.52|190.62|13
1652893290000|2022-05-18 17:01:30|193.52|190.62|193.64|190.74|193.66|190.76|193.5|190.6|16
1652893300000|2022-05-18 17:01:40|193.6|190.7|193.57|190.67|193.61|190.71|193.57|190.67|12
1652893310000|2022-05-18 17:01:50|193.55|190.65|193.42|190.52|193.55|190.65|193.42|190.52|14
1652893320000|2022-05-18 17:02:00|193.44|190.54|193.6|190.7|193.65|190.75|193.44|190.54|27
1652893330000|2022-05-18 17:02:10|193.61|190.71|193.46|190.56|193.61|190.71|193.46|190.56|18
1652893340000|2022-05-18 17:02:20|193.45|190.55|193.58|190.68|193.62|190.72|193.45|190.55|18
1652893350000|2022-05-18 17:02:30|193.57|190.67|193.54|190.64|193.57|190.67|193.51|190.61|19
1652893360000|2022-05-18 17:02:40|193.53|190.63|193.53|190.63|193.56|190.66|193.48|190.58|8
1652893370000|2022-05-18 17:02:50|193.54|190.64|193.54|190.64|193.59|190.69|193.54|190.64|11
1652893380000|2022-05-18 17:03:00|193.55|190.65|193.53|190.63|193.58|190.68|193.53|190.63|9
1652893390000|2022-05-18 17:03:10|193.54|190.64|193.59|190.69|193.61|190.71|193.54|190.64|12
1652893400000|2022-05-18 17:03:20|193.6|190.7|193.58|190.68|193.6|190.7|193.58|190.68|3
1652893410000|2022-05-18 17:03:30|193.59|190.69|193.61|190.71|193.62|190.72|193.58|190.68|11
1652893420000|2022-05-18 17:03:40|193.59|190.69|193.59|190.69|193.67|190.77|193.59|190.69|19
1652893430000|2022-05-18 17:03:50|193.61|190.71|193.56|190.66|193.61|190.71|193.56|190.66|15
1652893440000|2022-05-18 17:04:00|193.57|190.67|193.52|190.62|193.57|190.67|193.49|190.59|19
1652893450000|2022-05-18 17:04:10|193.54|190.64|193.47|190.57|193.61|190.71|193.47|190.57|15
1652893460000|2022-05-18 17:04:20|193.48|190.58|193.56|190.66|193.62|190.72|193.36|190.46|15
1652893470000|2022-05-18 17:04:30|193.55|190.65|193.58|190.68|193.6|190.7|193.54|190.64|9
1652893480000|2022-05-18 17:04:40|193.59|190.69|193.59|190.69|193.64|190.74|193.59|190.69|11
1652893490000|2022-05-18 17:04:50|193.6|190.7|193.75|190.85|193.75|190.85|193.6|190.7|9
1652893500000|2022-05-18 17:05:00|193.74|190.84|193.5|190.6|193.77|190.87|193.5|190.6|22
1652893510000|2022-05-18 17:05:10|193.53|190.63|193.46|190.56|193.53|190.63|193.41|190.51|16
1652893520000|2022-05-18 17:05:20|193.5|190.6|193.55|190.65|193.68|190.78|193.5|190.6|26
1652893530000|2022-05-18 17:05:30|193.54|190.64|193.4|190.5|193.54|190.64|193.39|190.49|13
1652893540000|2022-05-18 17:05:40|193.39|190.49|193.5|190.6|193.53|190.63|193.39|190.49|19
1652893550000|2022-05-18 17:05:50|193.48|190.58|193.44|190.54|193.48|190.58|193.38|190.48|17
1652893560000|2022-05-18 17:06:00|193.47|190.57|193.53|190.63|193.58|190.68|193.47|190.57|19
1652893570000|2022-05-18 17:06:10|193.5|190.6|193.42|190.52|193.5|190.6|193.4|190.5|11
1652893580000|2022-05-18 17:06:20|193.43|190.53|193.43|190.53|193.44|190.54|193.37|190.47|10
1652893590000|2022-05-18 17:06:30|193.44|190.54|193.5|190.6|193.5|190.6|193.44|190.54|9
1652893600000|2022-05-18 17:06:40|193.51|190.61|193.49|190.59|193.51|190.61|193.49|190.59|7
1652893610000|2022-05-18 17:06:50|193.47|190.57|193.41|190.51|193.48|190.58|193.41|190.51|8
1652893620000|2022-05-18 17:07:00|193.44|190.54|193.46|190.56|193.51|190.61|193.44|190.54|12
1652893630000|2022-05-18 17:07:10|193.47|190.57|193.5|190.6|193.51|190.61|193.47|190.57|12
1652893640000|2022-05-18 17:07:20|193.49|190.59|193.4|190.5|193.49|190.59|193.39|190.49|15
1652893650000|2022-05-18 17:07:30|193.39|190.49|193.41|190.51|193.45|190.55|193.39|190.49|9
1652893660000|2022-05-18 17:07:40|193.42|190.52|193.39|190.49|193.43|190.53|193.39|190.49|10
1652893670000|2022-05-18 17:07:50|193.38|190.48|193.35|190.45|193.43|190.53|193.32|190.42|14
1652893680000|2022-05-18 17:08:00|193.36|190.46|193.31|190.41|193.36|190.46|193.27|190.37|11
1652893690000|2022-05-18 17:08:10|193.32|190.42|193.4|190.5|193.4|190.5|193.31|190.41|11
1652893700000|2022-05-18 17:08:20|193.42|190.52|193.37|190.47|193.48|190.58|193.37|190.47|15
1652893710000|2022-05-18 17:08:30|193.39|190.49|193.38|190.48|193.45|190.55|193.38|190.48|16
1652893720000|2022-05-18 17:08:40|193.37|190.47|193.38|190.48|193.44|190.54|193.36|190.46|15
1652893730000|2022-05-18 17:08:50|193.37|190.47|193.33|190.43|193.38|190.48|193.33|190.43|8
1652893740000|2022-05-18 17:09:00|193.32|190.42|193.23|190.33|193.32|190.42|193.23|190.33|5
1652893750000|2022-05-18 17:09:10|193.22|190.32|193.13|190.23|193.24|190.34|193.1|190.2|17
1652893760000|2022-05-18 17:09:20|193.16|190.26|193.12|190.22|193.16|190.26|193.12|190.22|13
1652893770000|2022-05-18 17:09:30|193.11|190.21|193.15|190.25|193.2|190.3|193.11|190.21|17
1652893780000|2022-05-18 17:09:40|193.14|190.24|193.19|190.29|193.27|190.37|193.14|190.24|17
1652893790000|2022-05-18 17:09:50|193.18|190.28|193.26|190.36|193.26|190.36|193.17|190.27|11
1652893800000|2022-05-18 17:10:00|193.27|190.37|193.18|190.28|193.27|190.37|193.18|190.28|9
1652893810000|2022-05-18 17:10:10|193.19|190.29|193.1|190.2|193.19|190.29|193.1|190.2|14
1652893820000|2022-05-18 17:10:20|193.09|190.19|193.08|190.18|193.1|190.2|193.04|190.14|9
1652893830000|2022-05-18 17:10:30|193.11|190.21|193.27|190.37|193.27|190.37|193.11|190.21|16
1652893840000|2022-05-18 17:10:40|193.28|190.38|193.19|190.29|193.31|190.41|193.19|190.29|16
1652893850000|2022-05-18 17:10:50|193.2|190.3|193.2|190.3|193.28|190.38|193.2|190.3|11
1652893860000|2022-05-18 17:11:00|193.19|190.29|193.07|190.17|193.19|190.29|193.07|190.17|12
1652893870000|2022-05-18 17:11:10|193.06|190.16|192.97|190.07|193.06|190.16|192.92|190.02|12
1652893880000|2022-05-18 17:11:20|192.96|190.06|192.98|190.08|193.07|190.17|192.96|190.06|21
1652893890000|2022-05-18 17:11:30|192.97|190.07|193|190.1|193.04|190.14|192.97|190.07|15
1652893900000|2022-05-18 17:11:40|193.02|190.12|193.02|190.12|193.02|190.12|192.96|190.06|10
1652893910000|2022-05-18 17:11:50|193.03|190.13|192.97|190.07|193.08|190.18|192.96|190.06|13
1652893920000|2022-05-18 17:12:00|192.96|190.06|192.94|190.04|192.98|190.08|192.94|190.04|6
1652893930000|2022-05-18 17:12:10|192.93|190.03|193.1|190.2|193.11|190.21|192.93|190.03|14
1652893940000|2022-05-18 17:12:20|193.09|190.19|193.07|190.17|193.13|190.23|193.07|190.17|15
1652893950000|2022-05-18 17:12:30|193.06|190.16|193.06|190.16|193.06|190.16|193.01|190.11|11
1652893960000|2022-05-18 17:12:40|193.05|190.15|193.01|190.11|193.08|190.18|193.01|190.11|7
1652893970000|2022-05-18 17:12:50|192.98|190.08|192.92|190.02|192.99|190.09|192.89|189.99|20
1652893980000|2022-05-18 17:13:00|192.95|190.05|193.03|190.13|193.04|190.14|192.95|190.05|8
1652893990000|2022-05-18 17:13:10|193.02|190.12|193.06|190.16|193.08|190.18|192.94|190.04|21
1652894000000|2022-05-18 17:13:20|193.08|190.18|193.13|190.23|193.13|190.23|193.06|190.16|10
1652894010000|2022-05-18 17:13:30|193.14|190.24|193.13|190.23|193.14|190.24|193.1|190.2|10
1652894020000|2022-05-18 17:13:40|193.15|190.25|193.27|190.37|193.28|190.38|193.15|190.25|8
1652894030000|2022-05-18 17:13:50|193.28|190.38|193.21|190.31|193.36|190.46|193.21|190.31|17
1652894040000|2022-05-18 17:14:00|193.23|190.33|193.3|190.4|193.3|190.4|193.23|190.33|10
1652894050000|2022-05-18 17:14:10|193.31|190.41|193.29|190.39|193.33|190.43|193.23|190.33|17
1652894060000|2022-05-18 17:14:20|193.3|190.4|193.35|190.45|193.35|190.45|193.3|190.4|9
1652894070000|2022-05-18 17:14:30|193.32|190.42|193.17|190.27|193.34|190.44|193.17|190.27|16
1652894080000|2022-05-18 17:14:40|193.16|190.26|192.97|190.07|193.16|190.26|192.97|190.07|9
1652894090000|2022-05-18 17:14:50|192.98|190.08|192.83|189.93|192.98|190.08|192.83|189.93|14
1652894100000|2022-05-18 17:15:00|192.86|189.96|192.9|190|192.94|190.04|192.72|189.82|17
1652894110000|2022-05-18 17:15:10|192.87|189.97|192.8|189.9|192.87|189.97|192.79|189.89|11
1652894120000|2022-05-18 17:15:20|192.83|189.93|192.99|190.09|192.99|190.09|192.83|189.93|12
1652894130000|2022-05-18 17:15:30|192.96|190.06|192.94|190.04|193.03|190.13|192.94|190.04|13
1652894140000|2022-05-18 17:15:40|192.95|190.05|193|190.1|193|190.1|192.92|190.02|20
1652894150000|2022-05-18 17:15:50|193.01|190.11|193|190.1|193.03|190.13|192.99|190.09|13
1652894160000|2022-05-18 17:16:00|193.01|190.11|192.99|190.09|193.01|190.11|192.96|190.06|12
1652894170000|2022-05-18 17:16:10|193|190.1|193|190.1|193|190.1|192.92|190.02|16
1652894180000|2022-05-18 17:16:20|192.98|190.08|193|190.1|193.04|190.14|192.98|190.08|16
1652894190000|2022-05-18 17:16:30|192.99|190.09|192.97|190.07|192.99|190.09|192.96|190.06|9
1652894200000|2022-05-18 17:16:40|192.98|190.08|192.99|190.09|193|190.1|192.98|190.08|3
1652894220000|2022-05-18 17:17:00|192.97|190.07|192.85|189.95|192.97|190.07|192.84|189.94|13
1652894230000|2022-05-18 17:17:10|192.84|189.94|192.78|189.88|192.84|189.94|192.75|189.85|6
1652894240000|2022-05-18 17:17:20|192.76|189.86|192.75|189.85|192.77|189.87|192.74|189.84|8
1652894250000|2022-05-18 17:17:30|192.74|189.84|192.74|189.84|192.8|189.9|192.74|189.84|11
1652894260000|2022-05-18 17:17:40|192.7|189.8|192.66|189.76|192.73|189.83|192.63|189.73|7
1652894270000|2022-05-18 17:17:50|192.65|189.75|192.75|189.85|192.75|189.85|192.59|189.69|15
1652894280000|2022-05-18 17:18:00|192.81|189.91|192.63|189.73|192.81|189.91|192.6|189.7|17
1652894290000|2022-05-18 17:18:10|192.64|189.74|192.6|189.7|192.64|189.74|192.58|189.68|10
1652894300000|2022-05-18 17:18:20|192.61|189.71|192.76|189.86|192.81|189.91|192.61|189.71|13
1652894310000|2022-05-18 17:18:30|192.75|189.85|192.74|189.84|192.75|189.85|192.69|189.79|17
1652894320000|2022-05-18 17:18:40|192.76|189.86|192.86|189.96|192.86|189.96|192.76|189.86|16
1652894330000|2022-05-18 17:18:50|192.83|189.93|192.81|189.91|192.85|189.95|192.8|189.9|6
1652894340000|2022-05-18 17:19:00|192.8|189.9|192.76|189.86|192.8|189.9|192.68|189.78|13
1652894350000|2022-05-18 17:19:10|192.78|189.88|192.59|189.69|192.84|189.94|192.59|189.69|24
1652894360000|2022-05-18 17:19:20|192.61|189.71|192.56|189.66|192.65|189.75|192.56|189.66|10
1652894370000|2022-05-18 17:19:30|192.59|189.69|192.76|189.86|192.76|189.86|192.57|189.67|16
1652894380000|2022-05-18 17:19:40|192.75|189.85|192.76|189.86|192.79|189.89|192.72|189.82|7
1652894390000|2022-05-18 17:19:50|192.75|189.85|192.65|189.75|192.75|189.85|192.65|189.75|10
1652894400000|2022-05-18 17:20:00|192.66|189.76|192.73|189.83|192.74|189.84|192.66|189.76|13
1652894410000|2022-05-18 17:20:10|192.72|189.82|192.55|189.65|192.73|189.83|192.55|189.65|13
1652894420000|2022-05-18 17:20:20|192.51|189.61|192.71|189.81|192.71|189.81|192.51|189.61|16
1652894430000|2022-05-18 17:20:30|192.73|189.83|192.8|189.9|192.8|189.9|192.73|189.83|10
1652894440000|2022-05-18 17:20:40|192.81|189.91|192.79|189.89|192.81|189.91|192.79|189.89|4
1652894450000|2022-05-18 17:20:50|192.77|189.87|192.8|189.9|192.8|189.9|192.77|189.87|7
1652894460000|2022-05-18 17:21:00|192.81|189.91|192.83|189.93|192.85|189.95|192.81|189.91|7
1652894470000|2022-05-18 17:21:10|192.85|189.95|192.87|189.97|192.88|189.98|192.83|189.93|8
1652894480000|2022-05-18 17:21:20|192.88|189.98|193.16|190.26|193.19|190.29|192.88|189.98|22
1652894490000|2022-05-18 17:21:30|193.15|190.25|193.09|190.19|193.17|190.27|193.09|190.19|17
1652894500000|2022-05-18 17:21:40|193.1|190.2|193.22|190.32|193.22|190.32|193.1|190.2|17
1652894510000|2022-05-18 17:21:50|193.3|190.4|193.25|190.35|193.3|190.4|193.25|190.35|14
1652894520000|2022-05-18 17:22:00|193.19|190.29|193.18|190.28|193.19|190.29|193.17|190.27|12
1652894530000|2022-05-18 17:22:10|193.19|190.29|193.2|190.3|193.23|190.33|193.18|190.28|17
1652894540000|2022-05-18 17:22:20|193.21|190.31|193.26|190.36|193.26|190.36|193.2|190.3|9
1652894550000|2022-05-18 17:22:30|193.25|190.35|193.36|190.46|193.38|190.48|193.22|190.32|22
1652894560000|2022-05-18 17:22:40|193.37|190.47|193.51|190.61|193.51|190.61|193.35|190.45|17
1652894570000|2022-05-18 17:22:50|193.52|190.62|193.68|190.78|193.71|190.81|193.52|190.62|25
1652894580000|2022-05-18 17:23:00|193.67|190.77|193.55|190.65|193.67|190.77|193.55|190.65|21
1652894590000|2022-05-18 17:23:10|193.53|190.63|193.51|190.61|193.54|190.64|193.47|190.57|13
1652894600000|2022-05-18 17:23:20|193.52|190.62|193.6|190.7|193.64|190.74|193.52|190.62|14
1652894610000|2022-05-18 17:23:30|193.62|190.72|193.45|190.55|193.63|190.73|193.45|190.55|16
1652894620000|2022-05-18 17:23:40|193.42|190.52|193.42|190.52|193.51|190.61|193.4|190.5|19
1652894630000|2022-05-18 17:23:50|193.43|190.53|193.27|190.37|193.43|190.53|193.27|190.37|12
1652894640000|2022-05-18 17:24:00|193.28|190.38|193.17|190.27|193.32|190.42|193.16|190.26|24
1652894650000|2022-05-18 17:24:10|193.18|190.28|193.18|190.28|193.2|190.3|193.17|190.27|7
1652894660000|2022-05-18 17:24:20|193.19|190.29|193.19|190.29|193.21|190.31|193.13|190.23|14
1652894670000|2022-05-18 17:24:30|193.18|190.28|193.17|190.27|193.19|190.29|193.16|190.26|11
1652894680000|2022-05-18 17:24:40|193.16|190.26|193.16|190.26|193.16|190.26|193.13|190.23|6
1652894690000|2022-05-18 17:24:50|193.14|190.24|193.3|190.4|193.31|190.41|193.1|190.2|23
1652894700000|2022-05-18 17:25:00|193.31|190.41|193.31|190.41|193.35|190.45|193.26|190.36|18
1652894710000|2022-05-18 17:25:10|193.34|190.44|193.32|190.42|193.34|190.44|193.31|190.41|6
1652894720000|2022-05-18 17:25:20|193.38|190.48|193.51|190.61|193.55|190.65|193.38|190.48|9
1652894730000|2022-05-18 17:25:30|193.52|190.62|193.49|190.59|193.59|190.69|193.49|190.59|11
1652894740000|2022-05-18 17:25:40|193.48|190.58|193.49|190.59|193.51|190.61|193.44|190.54|11
1652894750000|2022-05-18 17:25:50|193.48|190.58|193.45|190.55|193.48|190.58|193.45|190.55|6
1652894760000|2022-05-18 17:26:00|193.44|190.54|193.27|190.37|193.45|190.55|193.25|190.35|21
1652894770000|2022-05-18 17:26:10|193.28|190.38|193.23|190.33|193.33|190.43|193.23|190.33|10
1652894780000|2022-05-18 17:26:20|193.21|190.31|193.35|190.45|193.37|190.47|193.19|190.29|19
1652894790000|2022-05-18 17:26:30|193.36|190.46|193.43|190.53|193.46|190.56|193.36|190.46|14
1652894800000|2022-05-18 17:26:40|193.44|190.54|193.44|190.54|193.45|190.55|193.42|190.52|6
1652894810000|2022-05-18 17:26:50|193.43|190.53|193.28|190.38|193.44|190.54|193.28|190.38|10
1652894820000|2022-05-18 17:27:00|193.26|190.36|193.3|190.4|193.33|190.43|193.25|190.35|9
1652894830000|2022-05-18 17:27:10|193.29|190.39|193.47|190.57|193.47|190.57|193.29|190.39|13
1652894840000|2022-05-18 17:27:20|193.45|190.55|193.38|190.48|193.45|190.55|193.38|190.48|9
1652894850000|2022-05-18 17:27:30|193.37|190.47|193.31|190.41|193.39|190.49|193.31|190.41|12
1652894860000|2022-05-18 17:27:40|193.35|190.45|193.39|190.49|193.42|190.52|193.35|190.45|14
1652894870000|2022-05-18 17:27:50|193.38|190.48|193.4|190.5|193.45|190.55|193.38|190.48|11
1652894880000|2022-05-18 17:28:00|193.39|190.49|193.55|190.65|193.55|190.65|193.39|190.49|15
1652894890000|2022-05-18 17:28:10|193.62|190.72|193.65|190.75|193.68|190.78|193.61|190.71|19
1652894900000|2022-05-18 17:28:20|193.66|190.76|193.82|190.92|193.82|190.92|193.64|190.74|23
1652894910000|2022-05-18 17:28:30|193.83|190.93|193.86|190.96|193.87|190.97|193.8|190.9|11
1652894920000|2022-05-18 17:28:40|193.81|190.91|193.95|191.05|193.99|191.09|193.81|190.91|16
1652894930000|2022-05-18 17:28:50|193.96|191.06|193.93|191.03|193.96|191.06|193.9|191|9
1652894940000|2022-05-18 17:29:00|193.92|191.02|193.96|191.06|193.96|191.06|193.9|191|13
1652894950000|2022-05-18 17:29:10|193.92|191.02|193.96|191.06|193.96|191.06|193.9|191|15
1652894960000|2022-05-18 17:29:20|193.91|191.01|193.94|191.04|193.97|191.07|193.91|191.01|13
1652894970000|2022-05-18 17:29:30|193.93|191.03|193.88|190.98|193.93|191.03|193.82|190.92|15
1652894980000|2022-05-18 17:29:40|193.89|190.99|193.78|190.88|193.89|190.99|193.78|190.88|15
1652894990000|2022-05-18 17:29:50|193.79|190.89|193.79|190.89|193.85|190.95|193.79|190.89|13
1652895000000|2022-05-18 17:30:00|193.78|190.88|193.76|190.86|193.81|190.91|193.74|190.84|16
1652895010000|2022-05-18 17:30:10|193.75|190.85|193.67|190.77|193.79|190.89|193.67|190.77|15
1652895020000|2022-05-18 17:30:20|193.66|190.76|193.45|190.55|193.69|190.79|193.45|190.55|23
1652895030000|2022-05-18 17:30:30|193.46|190.56|193.51|190.61|193.53|190.63|193.44|190.54|18
1652895040000|2022-05-18 17:30:40|193.5|190.6|193.67|190.77|193.7|190.8|193.5|190.6|29
1652895050000|2022-05-18 17:30:50|193.66|190.76|193.69|190.79|193.74|190.84|193.65|190.75|20
1652895060000|2022-05-18 17:31:00|193.72|190.82|193.83|190.93|193.85|190.95|193.72|190.82|18
1652895070000|2022-05-18 17:31:10|193.84|190.94|194.11|191.21|194.13|191.23|193.84|190.94|18
1652895080000|2022-05-18 17:31:20|194.1|191.2|194.13|191.23|194.2|191.3|194.08|191.18|11
1652895090000|2022-05-18 17:31:30|194.14|191.24|194.22|191.32|194.24|191.34|194.14|191.24|16
1652895100000|2022-05-18 17:31:40|194.23|191.33|194.29|191.39|194.29|191.39|194.23|191.33|13
1652895110000|2022-05-18 17:31:50|194.3|191.4|194.27|191.37|194.3|191.4|194.22|191.32|19
1652895120000|2022-05-18 17:32:00|194.28|191.38|194.22|191.32|194.29|191.39|194.2|191.3|17
1652895130000|2022-05-18 17:32:10|194.23|191.33|194.23|191.33|194.28|191.38|194.23|191.33|10
1652895140000|2022-05-18 17:32:20|194.24|191.34|194.28|191.38|194.32|191.42|194.24|191.34|14
1652895150000|2022-05-18 17:32:30|194.31|191.41|194.27|191.37|194.31|191.41|194.26|191.36|12
1652895160000|2022-05-18 17:32:40|194.26|191.36|194.22|191.32|194.26|191.36|194.21|191.31|11
1652895170000|2022-05-18 17:32:50|194.23|191.33|194.19|191.29|194.25|191.35|194.19|191.29|17
1652895180000|2022-05-18 17:33:00|194.2|191.3|194.1|191.2|194.2|191.3|194.09|191.19|16
1652895190000|2022-05-18 17:33:10|194.14|191.24|194.09|191.19|194.19|191.29|194.08|191.18|11
1652895200000|2022-05-18 17:33:20|194.08|191.18|194.55|191.65|194.58|191.68|194.07|191.17|18
1652895210000|2022-05-18 17:33:30|194.5|191.6|194.63|191.73|194.67|191.77|194.5|191.6|22
1652895220000|2022-05-18 17:33:40|194.62|191.72|194.67|191.77|194.72|191.82|194.59|191.69|17
1652895230000|2022-05-18 17:33:50|194.69|191.79|194.64|191.74|194.69|191.79|194.64|191.74|6
1652895240000|2022-05-18 17:34:00|194.65|191.75|194.72|191.82|194.77|191.87|194.65|191.75|21
1652895250000|2022-05-18 17:34:10|194.75|191.85|194.76|191.86|194.79|191.89|194.74|191.84|15
1652895260000|2022-05-18 17:34:20|194.75|191.85|194.82|191.92|194.87|191.97|194.75|191.85|10
1652895270000|2022-05-18 17:34:30|194.87|191.97|195.04|192.14|195.07|192.17|194.82|191.92|19
1652895280000|2022-05-18 17:34:40|195.02|192.12|195.05|192.15|195.08|192.18|195.02|192.12|15
1652895290000|2022-05-18 17:34:50|195.03|192.13|195.19|192.29|195.19|192.29|195.03|192.13|20
1652895300000|2022-05-18 17:35:00|195.2|192.3|195.14|192.24|195.24|192.34|195.08|192.18|22
1652895310000|2022-05-18 17:35:10|195.17|192.27|195.17|192.27|195.21|192.31|195.13|192.23|11
1652895320000|2022-05-18 17:35:20|195.18|192.28|195.18|192.28|195.21|192.31|195.15|192.25|16
1652895330000|2022-05-18 17:35:30|195.17|192.27|195.06|192.16|195.17|192.27|195.02|192.12|16
1652895340000|2022-05-18 17:35:40|195.07|192.17|194.95|192.05|195.07|192.17|194.91|192.01|19
1652895350000|2022-05-18 17:35:50|194.93|192.03|194.91|192.01|194.94|192.04|194.91|192.01|7
1652895360000|2022-05-18 17:36:00|194.9|192|194.91|192.01|194.95|192.05|194.89|191.99|16
1652895370000|2022-05-18 17:36:10|194.9|192|194.9|192|194.94|192.04|194.77|191.87|23
1652895380000|2022-05-18 17:36:20|194.89|191.99|194.97|192.07|195.05|192.15|194.86|191.96|26
1652895390000|2022-05-18 17:36:30|194.96|192.06|194.86|191.96|194.96|192.06|194.86|191.96|11
1652895400000|2022-05-18 17:36:40|194.84|191.94|194.94|192.04|194.94|192.04|194.84|191.94|16
1652895410000|2022-05-18 17:36:50|194.95|192.05|195.08|192.18|195.08|192.18|194.95|192.05|13
1652895420000|2022-05-18 17:37:00|195.07|192.17|195.11|192.21|195.12|192.22|195.02|192.12|13
1652895430000|2022-05-18 17:37:10|195.15|192.25|195.31|192.41|195.31|192.41|195.15|192.25|17
1652895440000|2022-05-18 17:37:20|195.34|192.44|195.36|192.46|195.39|192.49|195.31|192.41|21
1652895450000|2022-05-18 17:37:30|195.39|192.49|195.41|192.51|195.42|192.52|195.35|192.45|14
1652895460000|2022-05-18 17:37:40|195.42|192.52|195.4|192.5|195.42|192.52|195.39|192.49|3
1652895470000|2022-05-18 17:37:50|195.41|192.51|195.19|192.29|195.43|192.53|195.18|192.28|20
1652895480000|2022-05-18 17:38:00|195.18|192.28|195.12|192.22|195.18|192.28|195.09|192.19|15
1652895490000|2022-05-18 17:38:10|195.13|192.23|194.98|192.08|195.19|192.29|194.97|192.07|18
1652895500000|2022-05-18 17:38:20|195|192.1|194.92|192.02|195|192.1|194.92|192.02|13
1652895510000|2022-05-18 17:38:30|194.94|192.04|194.88|191.98|194.95|192.05|194.84|191.94|11
1652895520000|2022-05-18 17:38:40|194.99|192.09|195.05|192.15|195.15|192.25|194.99|192.09|19
1652895530000|2022-05-18 17:38:50|195.04|192.14|195.07|192.17|195.08|192.18|194.97|192.07|18
1652895540000|2022-05-18 17:39:00|195.05|192.15|195.22|192.32|195.22|192.32|195.05|192.15|19
1652895550000|2022-05-18 17:39:10|195.24|192.34|195.3|192.4|195.3|192.4|195.22|192.32|7
1652895560000|2022-05-18 17:39:20|195.26|192.36|195.46|192.56|195.51|192.61|195.26|192.36|23
1652895570000|2022-05-18 17:39:30|195.47|192.57|195.91|193.01|195.91|193.01|195.45|192.55|16
1652895580000|2022-05-18 17:39:40|195.93|193.03|195.82|192.92|196.17|193.27|195.81|192.91|26
1652895590000|2022-05-18 17:39:50|195.86|192.96|195.82|192.92|196.02|193.12|195.77|192.87|27
1652895600000|2022-05-18 17:40:00|195.8|192.9|195.67|192.77|195.81|192.91|195.67|192.77|26
1652895610000|2022-05-18 17:40:10|195.66|192.76|195.52|192.62|195.66|192.76|195.48|192.58|20
1652895620000|2022-05-18 17:40:20|195.48|192.58|195.57|192.67|195.61|192.71|195.4|192.5|21
1652895630000|2022-05-18 17:40:30|195.56|192.66|195.48|192.58|195.56|192.66|195.48|192.58|15
1652895640000|2022-05-18 17:40:40|195.5|192.6|195.48|192.58|195.54|192.64|195.47|192.57|14
1652895650000|2022-05-18 17:40:50|195.47|192.57|195.59|192.69|195.59|192.69|195.46|192.56|7
1652895660000|2022-05-18 17:41:00|195.61|192.71|195.6|192.7|195.71|192.81|195.58|192.68|18
1652895670000|2022-05-18 17:41:10|195.59|192.69|195.42|192.52|195.59|192.69|195.39|192.49|18
1652895680000|2022-05-18 17:41:20|195.41|192.51|195.34|192.44|195.41|192.51|195.34|192.44|16
1652895690000|2022-05-18 17:41:30|195.32|192.42|195.13|192.23|195.33|192.43|195.13|192.23|18
1652895700000|2022-05-18 17:41:40|195.12|192.22|195.07|192.17|195.16|192.26|195.07|192.17|16
1652895710000|2022-05-18 17:41:50|195.06|192.16|195.08|192.18|195.13|192.23|194.96|192.06|22
1652895720000|2022-05-18 17:42:00|195.07|192.17|195.06|192.16|195.08|192.18|195.03|192.13|12
1652895730000|2022-05-18 17:42:10|195.04|192.14|195.04|192.14|195.08|192.18|195.04|192.14|16
1652895740000|2022-05-18 17:42:20|195.03|192.13|195.05|192.15|195.06|192.16|195.02|192.12|8
1652895750000|2022-05-18 17:42:30|195.07|192.17|195.05|192.15|195.07|192.17|195.03|192.13|15
1652895760000|2022-05-18 17:42:40|195.04|192.14|195.08|192.18|195.1|192.2|195.04|192.14|10
1652895770000|2022-05-18 17:42:50|195.07|192.17|194.95|192.05|195.07|192.17|194.95|192.05|14
1652895780000|2022-05-18 17:43:00|194.91|192.01|194.61|191.71|194.91|192.01|194.61|191.71|22
1652895790000|2022-05-18 17:43:10|194.6|191.7|194.3|191.4|194.6|191.7|194.3|191.4|25
1652895800000|2022-05-18 17:43:20|194.24|191.34|194.18|191.28|194.26|191.36|194.17|191.27|15
1652895810000|2022-05-18 17:43:30|194.17|191.27|194.1|191.2|194.18|191.28|194.08|191.18|24
1652895820000|2022-05-18 17:43:40|194.08|191.18|194.2|191.3|194.28|191.38|194.08|191.18|24
1652895830000|2022-05-18 17:43:50|194.19|191.29|194.13|191.23|194.19|191.29|194.13|191.23|11
1652895840000|2022-05-18 17:44:00|194.14|191.24|193.91|191.01|194.14|191.24|193.9|191|13
1652895850000|2022-05-18 17:44:10|193.92|191.02|194|191.1|194.05|191.15|193.89|190.99|17
1652895860000|2022-05-18 17:44:20|193.99|191.09|194.03|191.13|194.1|191.2|193.99|191.09|20
1652895870000|2022-05-18 17:44:30|194.04|191.14|194.19|191.29|194.21|191.31|194.04|191.14|12
1652895880000|2022-05-18 17:44:40|194.2|191.3|194.07|191.17|194.31|191.41|194.07|191.17|27
1652895890000|2022-05-18 17:44:50|194.08|191.18|194.12|191.22|194.17|191.27|194.06|191.16|22
1652895900000|2022-05-18 17:45:00|194.11|191.21|194.16|191.26|194.19|191.29|194.02|191.12|22
1652895910000|2022-05-18 17:45:10|194.12|191.22|194.16|191.26|194.18|191.28|194.12|191.22|14
1652895920000|2022-05-18 17:45:20|194.17|191.27|194.15|191.25|194.2|191.3|194.14|191.24|9
1652895930000|2022-05-18 17:45:30|194.16|191.26|194.19|191.29|194.21|191.31|194.16|191.26|5
1652895940000|2022-05-18 17:45:40|194.2|191.3|194.11|191.21|194.2|191.3|194.08|191.18|14
1652895950000|2022-05-18 17:45:50|194.07|191.17|194.08|191.18|194.09|191.19|194.04|191.14|11
1652895960000|2022-05-18 17:46:00|194.09|191.19|194.14|191.24|194.16|191.26|194.07|191.17|13
1652895970000|2022-05-18 17:46:10|194.13|191.23|194.13|191.23|194.2|191.3|194.12|191.22|15
1652895980000|2022-05-18 17:46:20|194.12|191.22|194|191.1|194.18|191.28|193.97|191.07|14
1652895990000|2022-05-18 17:46:30|193.99|191.09|193.87|190.97|193.99|191.09|193.87|190.97|8
1652896000000|2022-05-18 17:46:40|193.88|190.98|193.88|190.98|193.91|191.01|193.88|190.98|14
1652896010000|2022-05-18 17:46:50|193.87|190.97|193.78|190.88|193.87|190.97|193.76|190.86|9
1652896020000|2022-05-18 17:47:00|193.77|190.87|193.68|190.78|193.77|190.87|193.67|190.77|14
1652896030000|2022-05-18 17:47:10|193.69|190.79|193.61|190.71|193.7|190.8|193.61|190.71|10
1652896040000|2022-05-18 17:47:20|193.62|190.72|193.53|190.63|193.65|190.75|193.53|190.63|16
1652896050000|2022-05-18 17:47:30|193.52|190.62|193.48|190.58|193.54|190.64|193.47|190.57|11
1652896060000|2022-05-18 17:47:40|193.49|190.59|193.48|190.58|193.52|190.62|193.48|190.58|9
1652896070000|2022-05-18 17:47:50|193.49|190.59|193.49|190.59|193.51|190.61|193.49|190.59|9
1652896080000|2022-05-18 17:48:00|193.5|190.6|193.55|190.65|193.6|190.7|193.49|190.59|13
1652896090000|2022-05-18 17:48:10|193.56|190.66|193.61|190.71|193.62|190.72|193.52|190.62|18
1652896100000|2022-05-18 17:48:20|193.62|190.72|193.77|190.87|193.77|190.87|193.59|190.69|16
1652896110000|2022-05-18 17:48:30|193.78|190.88|193.82|190.92|193.84|190.94|193.73|190.83|18
1652896120000|2022-05-18 17:48:40|193.83|190.93|193.77|190.87|193.83|190.93|193.77|190.87|8
1652896130000|2022-05-18 17:48:50|193.75|190.85|193.73|190.83|193.8|190.9|193.72|190.82|17
1652896140000|2022-05-18 17:49:00|193.74|190.84|193.74|190.84|193.76|190.86|193.74|190.84|3
1652896150000|2022-05-18 17:49:10|193.73|190.83|193.75|190.85|193.75|190.85|193.62|190.72|17
1652896160000|2022-05-18 17:49:20|193.77|190.87|193.65|190.75|193.77|190.87|193.65|190.75|12
1652896170000|2022-05-18 17:49:30|193.66|190.76|193.52|190.62|193.66|190.76|193.51|190.61|12
1652896180000|2022-05-18 17:49:40|193.54|190.64|193.53|190.63|193.56|190.66|193.51|190.61|15
1652896190000|2022-05-18 17:49:50|193.52|190.62|193.52|190.62|193.52|190.62|193.48|190.58|10
1652896200000|2022-05-18 17:50:00|193.53|190.63|193.54|190.64|193.54|190.64|193.53|190.63|2
1652896210000|2022-05-18 17:50:10|193.52|190.62|193.74|190.84|193.75|190.85|193.48|190.58|14
1652896220000|2022-05-18 17:50:20|193.75|190.85|193.79|190.89|193.8|190.9|193.75|190.85|13
1652896230000|2022-05-18 17:50:30|193.8|190.9|193.79|190.89|193.84|190.94|193.79|190.89|7
1652896240000|2022-05-18 17:50:40|193.8|190.9|193.77|190.87|193.8|190.9|193.76|190.86|6
1652896250000|2022-05-18 17:50:50|193.76|190.86|193.69|190.79|193.76|190.86|193.68|190.78|12
1652896260000|2022-05-18 17:51:00|193.68|190.78|193.6|190.7|193.68|190.78|193.6|190.7|9
1652896270000|2022-05-18 17:51:10|193.61|190.71|193.59|190.69|193.61|190.71|193.54|190.64|13
1652896280000|2022-05-18 17:51:20|193.57|190.67|193.43|190.53|193.58|190.68|193.43|190.53|15
1652896290000|2022-05-18 17:51:30|193.39|190.49|193.32|190.42|193.44|190.54|193.31|190.41|24
1652896300000|2022-05-18 17:51:40|193.33|190.43|193.4|190.5|193.42|190.52|193.3|190.4|13
1652896310000|2022-05-18 17:51:50|193.41|190.51|193.53|190.63|193.53|190.63|193.4|190.5|12
1652896320000|2022-05-18 17:52:00|193.54|190.64|193.54|190.64|193.56|190.66|193.51|190.61|9
1652896330000|2022-05-18 17:52:10|193.55|190.65|193.68|190.78|193.68|190.78|193.55|190.65|13
1652896340000|2022-05-18 17:52:20|193.71|190.81|193.67|190.77|193.73|190.83|193.66|190.76|15
1652896350000|2022-05-18 17:52:30|193.66|190.76|193.56|190.66|193.66|190.76|193.56|190.66|10
1652896360000|2022-05-18 17:52:40|193.55|190.65|193.57|190.67|193.57|190.67|193.33|190.43|29
1652896370000|2022-05-18 17:52:50|193.58|190.68|193.41|190.51|193.63|190.73|193.41|190.51|20
1652896380000|2022-05-18 17:53:00|193.42|190.52|193.25|190.35|193.45|190.55|193.17|190.27|23
1652896390000|2022-05-18 17:53:10|193.23|190.33|193.3|190.4|193.32|190.42|193.14|190.24|23
1652896400000|2022-05-18 17:53:20|193.29|190.39|193.33|190.43|193.34|190.44|193.18|190.28|18
1652896410000|2022-05-18 17:53:30|193.32|190.42|193.43|190.53|193.44|190.54|193.31|190.41|13
1652896420000|2022-05-18 17:53:40|193.41|190.51|193.31|190.41|193.41|190.51|193.28|190.38|15
1652896430000|2022-05-18 17:53:50|193.33|190.43|193.34|190.44|193.4|190.5|193.33|190.43|14
1652896440000|2022-05-18 17:54:00|193.3|190.4|193.51|190.61|193.51|190.61|193.23|190.33|19
1652896450000|2022-05-18 17:54:10|193.5|190.6|193.55|190.65|193.57|190.67|193.5|190.6|16
1652896460000|2022-05-18 17:54:20|193.57|190.67|193.66|190.76|193.66|190.76|193.57|190.67|9
1652896470000|2022-05-18 17:54:30|193.67|190.77|193.69|190.79|193.7|190.8|193.67|190.77|11
1652896480000|2022-05-18 17:54:40|193.68|190.78|193.64|190.74|193.68|190.78|193.61|190.71|11
1652896490000|2022-05-18 17:54:50|193.63|190.73|193.71|190.81|193.75|190.85|193.63|190.73|15
1652896500000|2022-05-18 17:55:00|193.7|190.8|193.56|190.66|193.7|190.8|193.56|190.66|16
1652896510000|2022-05-18 17:55:10|193.55|190.65|193.52|190.62|193.55|190.65|193.44|190.54|17
1652896520000|2022-05-18 17:55:20|193.5|190.6|193.48|190.58|193.54|190.64|193.46|190.56|21
1652896530000|2022-05-18 17:55:30|193.47|190.57|193.34|190.44|193.48|190.58|193.34|190.44|16
1652896540000|2022-05-18 17:55:40|193.33|190.43|193.34|190.44|193.4|190.5|193.32|190.42|17
1652896550000|2022-05-18 17:55:50|193.28|190.38|193.15|190.25|193.28|190.38|193.15|190.25|15
1652896560000|2022-05-18 17:56:00|193.16|190.26|193.3|190.4|193.35|190.45|193.15|190.25|15
1652896570000|2022-05-18 17:56:10|193.31|190.41|193.61|190.71|193.64|190.74|193.3|190.4|19
1652896580000|2022-05-18 17:56:20|193.63|190.73|193.66|190.76|193.67|190.77|193.63|190.73|6
1652896590000|2022-05-18 17:56:30|193.67|190.77|193.64|190.74|193.7|190.8|193.61|190.71|9
1652896600000|2022-05-18 17:56:40|193.67|190.77|193.84|190.94|193.84|190.94|193.67|190.77|8
1652896610000|2022-05-18 17:56:50|193.9|191|193.92|191.02|193.92|191.02|193.88|190.98|4
1652896620000|2022-05-18 17:57:00|193.9|191|193.87|190.97|193.9|191|193.84|190.94|10
1652896630000|2022-05-18 17:57:10|193.85|190.95|193.7|190.8|193.86|190.96|193.7|190.8|13
1652896640000|2022-05-18 17:57:20|193.71|190.81|193.8|190.9|193.8|190.9|193.71|190.81|8
1652896650000|2022-05-18 17:57:30|193.79|190.89|193.73|190.83|193.79|190.89|193.72|190.82|12
1652896660000|2022-05-18 17:57:40|193.75|190.85|193.92|191.02|193.94|191.04|193.75|190.85|17
1652896670000|2022-05-18 17:57:50|193.91|191.01|193.83|190.93|193.93|191.03|193.83|190.93|11
1652896680000|2022-05-18 17:58:00|193.84|190.94|193.88|190.98|193.91|191.01|193.84|190.94|12
1652896690000|2022-05-18 17:58:10|193.91|191.01|193.94|191.04|193.98|191.08|193.91|191.01|14
1652896700000|2022-05-18 17:58:20|193.95|191.05|193.91|191.01|193.97|191.07|193.91|191.01|12
1652896710000|2022-05-18 17:58:30|193.92|191.02|193.92|191.02|193.92|191.02|193.86|190.96|9
1652896720000|2022-05-18 17:58:40|193.93|191.03|193.91|191.01|193.94|191.04|193.91|191.01|11
1652896730000|2022-05-18 17:58:50|193.92|191.02|193.89|190.99|193.93|191.03|193.89|190.99|4
1652896740000|2022-05-18 17:59:00|193.88|190.98|193.8|190.9|193.9|191|193.8|190.9|11
1652896750000|2022-05-18 17:59:10|193.79|190.89|193.72|190.82|193.79|190.89|193.67|190.77|15
1652896760000|2022-05-18 17:59:20|193.73|190.83|193.93|191.03|193.93|191.03|193.73|190.83|14
1652896770000|2022-05-18 17:59:30|193.92|191.02|193.92|191.02|193.92|191.02|193.89|190.99|10
1652896780000|2022-05-18 17:59:40|193.93|191.03|193.92|191.02|193.96|191.06|193.91|191.01|11
1652896790000|2022-05-18 17:59:50|193.95|191.05|193.97|191.07|193.98|191.08|193.93|191.03|6
1652896800000|2022-05-18 18:00:00|193.96|191.06|193.94|191.04|193.98|191.08|193.9|191|12
1652896810000|2022-05-18 18:00:10|193.93|191.03|193.86|190.96|193.93|191.03|193.82|190.92|10
1652896820000|2022-05-18 18:00:20|193.87|190.97|193.9|191|193.91|191.01|193.83|190.93|16
1652896830000|2022-05-18 18:00:30|193.89|190.99|193.8|190.9|193.89|190.99|193.8|190.9|6
1652896840000|2022-05-18 18:00:40|193.79|190.89|193.78|190.88|193.79|190.89|193.72|190.82|15
1652896850000|2022-05-18 18:00:50|193.79|190.89|194.02|191.12|194.05|191.15|193.79|190.89|18
1652896860000|2022-05-18 18:01:00|194.03|191.13|194.12|191.22|194.12|191.22|194.03|191.13|7
1652896870000|2022-05-18 18:01:10|194.13|191.23|194.84|191.94|194.98|192.08|194.13|191.23|28
1652896880000|2022-05-18 18:01:20|194.82|191.92|194.61|191.71|194.92|192.02|194.61|191.71|25
1652896890000|2022-05-18 18:01:30|194.59|191.69|194.51|191.61|194.59|191.69|194.49|191.59|14
1652896900000|2022-05-18 18:01:40|194.49|191.59|194.55|191.65|194.58|191.68|194.49|191.59|15
1652896910000|2022-05-18 18:01:50|194.53|191.63|194.48|191.58|194.59|191.69|194.44|191.54|22
1652896920000|2022-05-18 18:02:00|194.47|191.57|194.54|191.64|194.63|191.73|194.47|191.57|25
1652896930000|2022-05-18 18:02:10|194.52|191.62|194.64|191.74|194.64|191.74|194.52|191.62|12
1652896940000|2022-05-18 18:02:20|194.65|191.75|194.63|191.73|194.68|191.78|194.63|191.73|6
1652896950000|2022-05-18 18:02:30|194.62|191.72|194.52|191.62|194.62|191.72|194.52|191.62|15
1652896960000|2022-05-18 18:02:40|194.51|191.61|194.32|191.42|194.51|191.61|194.28|191.38|22
1652896970000|2022-05-18 18:02:50|194.33|191.43|194.25|191.35|194.37|191.47|194.24|191.34|23
1652896980000|2022-05-18 18:03:00|194.26|191.36|194.4|191.5|194.4|191.5|194.18|191.28|22
1652896990000|2022-05-18 18:03:10|194.39|191.49|194.36|191.46|194.45|191.55|194.36|191.46|17
1652897000000|2022-05-18 18:03:20|194.34|191.44|194.25|191.35|194.38|191.48|194.25|191.35|13
1652897010000|2022-05-18 18:03:30|194.24|191.34|194.25|191.35|194.25|191.35|194.17|191.27|11
1652897020000|2022-05-18 18:03:40|194.21|191.31|194.06|191.16|194.21|191.31|194.05|191.15|18
1652897030000|2022-05-18 18:03:50|194.01|191.11|194.05|191.15|194.05|191.15|193.91|191.01|26
1652897040000|2022-05-18 18:04:00|194.06|191.16|194.35|191.45|194.35|191.45|194.06|191.16|23
1652897050000|2022-05-18 18:04:10|194.39|191.49|194.5|191.6|194.53|191.63|194.39|191.49|28
1652897060000|2022-05-18 18:04:20|194.52|191.62|194.53|191.63|194.62|191.72|194.52|191.62|18
1652897070000|2022-05-18 18:04:30|194.52|191.62|194.6|191.7|194.62|191.72|194.52|191.62|21
1652897080000|2022-05-18 18:04:40|194.61|191.71|194.44|191.54|194.62|191.72|194.44|191.54|20
1652897090000|2022-05-18 18:04:50|194.42|191.52|194.57|191.67|194.57|191.67|194.39|191.49|15
1652897100000|2022-05-18 18:05:00|194.58|191.68|194.54|191.64|194.59|191.69|194.49|191.59|15
1652897110000|2022-05-18 18:05:10|194.51|191.61|194.48|191.58|194.51|191.61|194.44|191.54|16
1652897120000|2022-05-18 18:05:20|194.49|191.59|194.36|191.46|194.49|191.59|194.36|191.46|15
1652897130000|2022-05-18 18:05:30|194.37|191.47|194.19|191.29|194.37|191.47|194.19|191.29|14
1652897140000|2022-05-18 18:05:40|194.17|191.27|194.09|191.19|194.17|191.27|194.08|191.18|13
1652897150000|2022-05-18 18:05:50|194.11|191.21|194.15|191.25|194.19|191.29|194.11|191.21|10
1652897160000|2022-05-18 18:06:00|194.17|191.27|193.9|191|194.17|191.27|193.87|190.97|23
1652897170000|2022-05-18 18:06:10|193.89|190.99|193.88|190.98|193.94|191.04|193.86|190.96|11
1652897180000|2022-05-18 18:06:20|193.89|190.99|194.05|191.15|194.05|191.15|193.87|190.97|18
1652897190000|2022-05-18 18:06:30|194.07|191.17|194.09|191.19|194.12|191.22|194.04|191.14|15
1652897200000|2022-05-18 18:06:40|194.05|191.15|193.88|190.98|194.05|191.15|193.86|190.96|17
1652897210000|2022-05-18 18:06:50|193.89|190.99|193.9|191|194|191.1|193.89|190.99|17
1652897220000|2022-05-18 18:07:00|193.91|191.01|193.91|191.01|193.95|191.05|193.87|190.97|15
1652897230000|2022-05-18 18:07:10|193.92|191.02|193.91|191.01|193.97|191.07|193.91|191.01|11
1652897240000|2022-05-18 18:07:20|193.9|191|193.91|191.01|193.91|191.01|193.78|190.88|21
1652897250000|2022-05-18 18:07:30|193.87|190.97|193.84|190.94|193.88|190.98|193.84|190.94|11
1652897260000|2022-05-18 18:07:40|193.81|190.91|193.84|190.94|193.84|190.94|193.74|190.84|15
1652897270000|2022-05-18 18:07:50|193.85|190.95|193.79|190.89|193.86|190.96|193.79|190.89|9
1652897280000|2022-05-18 18:08:00|193.8|190.9|193.71|190.81|193.83|190.93|193.7|190.8|13
1652897290000|2022-05-18 18:08:10|193.72|190.82|193.73|190.83|193.78|190.88|193.72|190.82|15
1652897300000|2022-05-18 18:08:20|193.74|190.84|193.68|190.78|193.74|190.84|193.64|190.74|13
1652897310000|2022-05-18 18:08:30|193.67|190.77|193.63|190.73|193.75|190.85|193.63|190.73|13
1652897320000|2022-05-18 18:08:40|193.64|190.74|193.81|190.91|193.83|190.93|193.63|190.73|22
1652897330000|2022-05-18 18:08:50|193.85|190.95|193.88|190.98|193.95|191.05|193.85|190.95|21
1652897340000|2022-05-18 18:09:00|193.89|190.99|194.02|191.12|194.02|191.12|193.87|190.97|22
1652897350000|2022-05-18 18:09:10|194.03|191.13|194.06|191.16|194.16|191.26|194.03|191.13|23
1652897360000|2022-05-18 18:09:20|194.05|191.15|193.93|191.03|194.1|191.2|193.92|191.02|15
1652897370000|2022-05-18 18:09:30|193.94|191.04|194.07|191.17|194.14|191.24|193.92|191.02|21
1652897380000|2022-05-18 18:09:40|194.08|191.18|194.02|191.12|194.09|191.19|194.02|191.12|11
1652897390000|2022-05-18 18:09:50|194.03|191.13|194.24|191.34|194.24|191.34|194.03|191.13|23
1652897400000|2022-05-18 18:10:00|194.26|191.36|194.31|191.41|194.35|191.45|194.22|191.32|25
1652897410000|2022-05-18 18:10:10|194.28|191.38|194.2|191.3|194.34|191.44|194.2|191.3|21
1652897420000|2022-05-18 18:10:20|194.19|191.29|194.06|191.16|194.19|191.29|194.06|191.16|14
1652897430000|2022-05-18 18:10:30|194.07|191.17|194.01|191.11|194.08|191.18|193.96|191.06|14
1652897440000|2022-05-18 18:10:40|193.99|191.09|194|191.1|194.02|191.12|193.94|191.04|12
1652897450000|2022-05-18 18:10:50|193.99|191.09|194.16|191.26|194.24|191.34|193.99|191.09|18
1652897460000|2022-05-18 18:11:00|194.15|191.25|194.16|191.26|194.24|191.34|194.14|191.24|15
1652897470000|2022-05-18 18:11:10|194.15|191.25|194.14|191.24|194.2|191.3|194.11|191.21|16
1652897480000|2022-05-18 18:11:20|194.13|191.23|194.21|191.31|194.24|191.34|194.12|191.22|21
1652897490000|2022-05-18 18:11:30|194.22|191.32|194.14|191.24|194.26|191.36|194.14|191.24|15
1652897500000|2022-05-18 18:11:40|194.13|191.23|194.09|191.19|194.14|191.24|194.05|191.15|12
1652897510000|2022-05-18 18:11:50|194.1|191.2|194.03|191.13|194.17|191.27|194.03|191.13|13
1652897520000|2022-05-18 18:12:00|194.02|191.12|194.02|191.12|194.06|191.16|193.96|191.06|15
1652897530000|2022-05-18 18:12:10|194.04|191.14|194.04|191.14|194.13|191.23|194.02|191.12|17
1652897540000|2022-05-18 18:12:20|194.03|191.13|193.8|190.9|194.03|191.13|193.79|190.89|20
1652897550000|2022-05-18 18:12:30|193.79|190.89|193.77|190.87|193.84|190.94|193.77|190.87|13
1652897560000|2022-05-18 18:12:40|193.76|190.86|193.9|191|193.92|191.02|193.76|190.86|11
1652897570000|2022-05-18 18:12:50|193.89|190.99|193.87|190.97|193.89|190.99|193.8|190.9|9
1652897580000|2022-05-18 18:13:00|193.88|190.98|194.03|191.13|194.05|191.15|193.87|190.97|20
1652897590000|2022-05-18 18:13:10|194.05|191.15|194.09|191.19|194.11|191.21|194.02|191.12|9
1652897600000|2022-05-18 18:13:20|194.08|191.18|194.09|191.19|194.09|191.19|194|191.1|17
1652897610000|2022-05-18 18:13:30|194.08|191.18|194.07|191.17|194.09|191.19|194.07|191.17|4
1652897620000|2022-05-18 18:13:40|194.06|191.16|194|191.1|194.06|191.16|193.99|191.09|8
1652897630000|2022-05-18 18:13:50|193.99|191.09|193.99|191.09|194.01|191.11|193.99|191.09|5
1652897640000|2022-05-18 18:14:00|194|191.1|194.01|191.11|194.06|191.16|194|191.1|10
1652897650000|2022-05-18 18:14:10|193.99|191.09|193.89|190.99|193.99|191.09|193.86|190.96|12
1652897660000|2022-05-18 18:14:20|193.88|190.98|194.31|191.41|194.54|191.64|193.87|190.97|13
1652897670000|2022-05-18 18:14:30|194.29|191.39|194.91|192.01|194.95|192.05|194.29|191.39|29
1652897680000|2022-05-18 18:14:40|194.9|192|194.8|191.9|194.97|192.07|194.8|191.9|22
1652897690000|2022-05-18 18:14:50|194.81|191.91|194.89|191.99|194.91|192.01|194.81|191.91|7
1652897700000|2022-05-18 18:15:00|194.85|191.95|195.03|192.13|195.03|192.13|194.69|191.79|23
1652897710000|2022-05-18 18:15:10|195.05|192.15|195.09|192.19|195.11|192.21|195.04|192.14|16
1652897720000|2022-05-18 18:15:20|195.13|192.23|195.2|192.3|195.23|192.33|195.13|192.23|18
1652897730000|2022-05-18 18:15:30|195.17|192.27|195.15|192.25|195.21|192.31|195.12|192.22|15
1652897740000|2022-05-18 18:15:40|195.12|192.22|194.85|191.95|195.17|192.27|194.85|191.95|26
1652897750000|2022-05-18 18:15:50|194.83|191.93|194.93|192.03|195.04|192.14|194.82|191.92|21
1652897760000|2022-05-18 18:16:00|194.95|192.05|195.05|192.15|195.05|192.15|194.91|192.01|16
1652897770000|2022-05-18 18:16:10|195.07|192.17|195.24|192.34|195.26|192.36|195.07|192.17|23
1652897780000|2022-05-18 18:16:20|195.23|192.33|195.45|192.55|195.45|192.55|195.22|192.32|18
1652897790000|2022-05-18 18:16:30|195.47|192.57|195.69|192.79|195.72|192.82|195.47|192.57|29
1652897800000|2022-05-18 18:16:40|195.66|192.76|195.58|192.68|195.66|192.76|195.56|192.66|19
1652897810000|2022-05-18 18:16:50|195.56|192.66|195.36|192.46|195.58|192.68|195.35|192.45|18
1652897820000|2022-05-18 18:17:00|195.33|192.43|195.37|192.47|195.47|192.57|195.29|192.39|25
1652897830000|2022-05-18 18:17:10|195.36|192.46|195.45|192.55|195.45|192.55|195.36|192.46|16
1652897840000|2022-05-18 18:17:20|195.44|192.54|195.32|192.42|195.44|192.54|195.27|192.37|18
1652897850000|2022-05-18 18:17:30|195.31|192.41|195.24|192.34|195.31|192.41|195.2|192.3|11
1652897860000|2022-05-18 18:17:40|195.23|192.33|195.58|192.68|195.59|192.69|195.22|192.32|17
1652897870000|2022-05-18 18:17:50|195.59|192.69|195.84|192.94|195.87|192.97|195.59|192.69|25
1652897880000|2022-05-18 18:18:00|195.83|192.93|195.95|193.05|195.98|193.08|195.82|192.92|17
1652897890000|2022-05-18 18:18:10|195.96|193.06|196.09|193.19|196.11|193.21|195.91|193.01|20
1652897900000|2022-05-18 18:18:20|196.11|193.21|196.14|193.24|196.15|193.25|196.01|193.11|23
1652897910000|2022-05-18 18:18:30|196.09|193.19|195.96|193.06|196.1|193.2|195.95|193.05|24
1652897920000|2022-05-18 18:18:40|195.98|193.08|195.83|192.93|195.98|193.08|195.81|192.91|20
1652897930000|2022-05-18 18:18:50|195.81|192.91|195.67|192.77|195.81|192.91|195.63|192.73|16
1652897940000|2022-05-18 18:19:00|195.66|192.76|195.63|192.73|195.71|192.81|195.63|192.73|12
1652897950000|2022-05-18 18:19:10|195.65|192.75|195.65|192.75|195.66|192.76|195.62|192.72|10
1652897960000|2022-05-18 18:19:20|195.64|192.74|195.62|192.72|195.66|192.76|195.62|192.72|11
1652897970000|2022-05-18 18:19:30|195.61|192.71|195.61|192.71|195.69|192.79|195.61|192.71|13
1652897980000|2022-05-18 18:19:40|195.59|192.69|195.59|192.69|195.59|192.69|195.57|192.67|3
1652897990000|2022-05-18 18:19:50|195.57|192.67|195.58|192.68|195.59|192.69|195.55|192.65|8
1652898000000|2022-05-18 18:20:00|195.59|192.69|195.65|192.75|195.69|192.79|195.56|192.66|20
1652898010000|2022-05-18 18:20:10|195.62|192.72|195.8|192.9|195.8|192.9|195.62|192.72|17
1652898020000|2022-05-18 18:20:20|195.81|192.91|195.98|193.08|195.98|193.08|195.81|192.91|14
1652898030000|2022-05-18 18:20:30|195.97|193.07|196.1|193.2|196.16|193.26|195.95|193.05|26
1652898040000|2022-05-18 18:20:40|196.07|193.17|195.78|192.88|196.09|193.19|195.77|192.87|24
1652898050000|2022-05-18 18:20:50|195.77|192.87|195.96|193.06|195.96|193.06|195.76|192.86|24
1652898060000|2022-05-18 18:21:00|195.97|193.07|195.75|192.85|195.97|193.07|195.75|192.85|18
1652898070000|2022-05-18 18:21:10|195.71|192.81|195.78|192.88|195.78|192.88|195.64|192.74|21
1652898080000|2022-05-18 18:21:20|195.77|192.87|195.77|192.87|195.78|192.88|195.74|192.84|8
1652898090000|2022-05-18 18:21:30|195.76|192.86|195.72|192.82|195.76|192.86|195.67|192.77|11
1652898100000|2022-05-18 18:21:40|195.81|192.91|195.93|193.03|195.93|193.03|195.81|192.91|14
1652898110000|2022-05-18 18:21:50|195.96|193.06|196.05|193.15|196.07|193.17|195.96|193.06|15
1652898120000|2022-05-18 18:22:00|196.06|193.16|196.02|193.12|196.06|193.16|196.01|193.11|20
1652898130000|2022-05-18 18:22:10|196|193.1|195.93|193.03|196|193.1|195.89|192.99|20
1652898140000|2022-05-18 18:22:20|195.86|192.96|196.02|193.12|196.05|193.15|195.86|192.96|16
1652898150000|2022-05-18 18:22:30|196.01|193.11|195.98|193.08|196.01|193.11|195.98|193.08|11
1652898160000|2022-05-18 18:22:40|195.97|193.07|196.03|193.13|196.04|193.14|195.96|193.06|14
1652898170000|2022-05-18 18:22:50|196.02|193.12|196|193.1|196.04|193.14|195.97|193.07|14
1652898180000|2022-05-18 18:23:00|195.97|193.07|195.99|193.09|196|193.1|195.97|193.07|9
1652898190000|2022-05-18 18:23:10|195.97|193.07|196.05|193.15|196.05|193.15|195.95|193.05|17
1652898200000|2022-05-18 18:23:20|196.06|193.16|196.17|193.27|196.23|193.33|196.06|193.16|13
1652898210000|2022-05-18 18:23:30|196.19|193.29|196.11|193.21|196.21|193.31|196.1|193.2|13
1652898220000|2022-05-18 18:23:40|196.1|193.2|196.19|193.29|196.2|193.3|196.06|193.16|15
1652898230000|2022-05-18 18:23:50|196.2|193.3|196.12|193.22|196.24|193.34|196.11|193.21|16
1652898240000|2022-05-18 18:24:00|196.11|193.21|195.97|193.07|196.15|193.25|195.93|193.03|13
1652898250000|2022-05-18 18:24:10|196.01|193.11|196.01|193.11|196.1|193.2|196.01|193.11|13
1652898260000|2022-05-18 18:24:20|196.04|193.14|195.94|193.04|196.06|193.16|195.93|193.03|15
1652898270000|2022-05-18 18:24:30|195.93|193.03|195.81|192.91|195.93|193.03|195.76|192.86|15
1652898280000|2022-05-18 18:24:40|195.82|192.92|195.84|192.94|195.9|193|195.82|192.92|19
1652898290000|2022-05-18 18:24:50|195.85|192.95|195.94|193.04|195.94|193.04|195.85|192.95|6
1652898300000|2022-05-18 18:25:00|195.91|193.01|195.9|193|195.94|193.04|195.88|192.98|14
1652898310000|2022-05-18 18:25:10|195.93|193.03|195.93|193.03|195.96|193.06|195.91|193.01|8
1652898320000|2022-05-18 18:25:20|195.94|193.04|195.97|193.07|195.97|193.07|195.9|193|19
1652898330000|2022-05-18 18:25:30|195.98|193.08|195.94|193.04|196.02|193.12|195.92|193.02|17
1652898340000|2022-05-18 18:25:40|195.93|193.03|195.91|193.01|195.94|193.04|195.89|192.99|11
1652898350000|2022-05-18 18:25:50|195.92|193.02|196.02|193.12|196.02|193.12|195.92|193.02|7
1652898360000|2022-05-18 18:26:00|196.01|193.11|195.9|193|196.01|193.11|195.89|192.99|16
1652898370000|2022-05-18 18:26:10|195.88|192.98|195.86|192.96|195.91|193.01|195.84|192.94|12
1652898380000|2022-05-18 18:26:20|195.85|192.95|195.92|193.02|195.92|193.02|195.8|192.9|14
1652898390000|2022-05-18 18:26:30|195.9|193|195.85|192.95|195.91|193.01|195.84|192.94|13
1652898400000|2022-05-18 18:26:40|195.89|192.99|195.96|193.06|195.96|193.06|195.85|192.95|13
1652898410000|2022-05-18 18:26:50|195.95|193.05|195.88|192.98|195.96|193.06|195.88|192.98|15
1652898420000|2022-05-18 18:27:00|195.87|192.97|195.95|193.05|195.95|193.05|195.85|192.95|16
1652898430000|2022-05-18 18:27:10|195.97|193.07|195.89|192.99|195.98|193.08|195.89|192.99|13
1652898440000|2022-05-18 18:27:20|195.9|193|195.92|193.02|195.96|193.06|195.9|193|10
1652898450000|2022-05-18 18:27:30|195.93|193.03|195.93|193.03|195.95|193.05|195.93|193.03|4
1652898460000|2022-05-18 18:27:40|195.92|193.02|196.11|193.21|196.11|193.21|195.92|193.02|15
1652898470000|2022-05-18 18:27:50|196.12|193.22|196.15|193.25|196.17|193.27|196.12|193.22|11
1652898480000|2022-05-18 18:28:00|196.14|193.24|196.2|193.3|196.25|193.35|196.14|193.24|16
1652898490000|2022-05-18 18:28:10|196.25|193.35|196.24|193.34|196.3|193.4|196.24|193.34|8
1652898500000|2022-05-18 18:28:20|196.25|193.35|196.62|193.72|196.62|193.72|196.25|193.35|18
1652898510000|2022-05-18 18:28:30|196.58|193.68|196.6|193.7|196.61|193.71|196.55|193.65|10
1652898520000|2022-05-18 18:28:40|196.61|193.71|196.52|193.62|196.63|193.73|196.52|193.62|13
1652898530000|2022-05-18 18:28:50|196.48|193.58|196.53|193.63|196.57|193.67|196.48|193.58|10
1652898540000|2022-05-18 18:29:00|196.54|193.64|196.34|193.44|196.54|193.64|196.33|193.43|18
1652898550000|2022-05-18 18:29:10|196.35|193.45|196.43|193.53|196.43|193.53|196.33|193.43|11
1652898560000|2022-05-18 18:29:20|196.42|193.52|196.39|193.49|196.43|193.53|196.36|193.46|10
1652898570000|2022-05-18 18:29:30|196.36|193.46|196.34|193.44|196.39|193.49|196.32|193.42|14
1652898580000|2022-05-18 18:29:40|196.3|193.4|196.4|193.5|196.44|193.54|196.3|193.4|13
1652898590000|2022-05-18 18:29:50|196.46|193.56|196.56|193.66|196.56|193.66|196.46|193.56|16
1652898600000|2022-05-18 18:30:00|196.55|193.65|196.38|193.48|196.55|193.65|196.28|193.38|26
1652898610000|2022-05-18 18:30:10|196.41|193.51|196.53|193.63|196.53|193.63|196.32|193.42|16
1652898620000|2022-05-18 18:30:20|196.54|193.64|196.56|193.66|196.58|193.68|196.53|193.63|16
1652898630000|2022-05-18 18:30:30|196.57|193.67|196.48|193.58|196.58|193.68|196.48|193.58|16
1652898640000|2022-05-18 18:30:40|196.49|193.59|196.55|193.65|196.57|193.67|196.46|193.56|18
1652898650000|2022-05-18 18:30:50|196.56|193.66|196.5|193.6|196.59|193.69|196.5|193.6|12
1652898660000|2022-05-18 18:31:00|196.49|193.59|196.33|193.43|196.51|193.61|196.31|193.41|21
1652898670000|2022-05-18 18:31:10|196.34|193.44|196.07|193.17|196.35|193.45|196.07|193.17|22
1652898680000|2022-05-18 18:31:20|196.06|193.16|195.99|193.09|196.17|193.27|195.99|193.09|19
1652898690000|2022-05-18 18:31:30|196|193.1|195.93|193.03|196|193.1|195.88|192.98|23
1652898700000|2022-05-18 18:31:40|195.92|193.02|196.03|193.13|196.13|193.23|195.91|193.01|14
1652898710000|2022-05-18 18:31:50|195.99|193.09|196.14|193.24|196.14|193.24|195.95|193.05|11
1652898720000|2022-05-18 18:32:00|196.15|193.25|196.22|193.32|196.22|193.32|196.15|193.25|12
1652898730000|2022-05-18 18:32:10|196.21|193.31|196.12|193.22|196.21|193.31|196.1|193.2|16
1652898740000|2022-05-18 18:32:20|196.11|193.21|196.21|193.31|196.21|193.31|196.05|193.15|17
1652898750000|2022-05-18 18:32:30|196.18|193.28|195.94|193.04|196.2|193.3|195.93|193.03|20
1652898760000|2022-05-18 18:32:40|195.93|193.03|195.94|193.04|195.98|193.08|195.93|193.03|11
1652898770000|2022-05-18 18:32:50|195.93|193.03|195.86|192.96|195.93|193.03|195.8|192.9|13
1652898780000|2022-05-18 18:33:00|195.89|192.99|195.85|192.95|195.99|193.09|195.84|192.94|19
1652898790000|2022-05-18 18:33:10|195.87|192.97|195.97|193.07|196.01|193.11|195.84|192.94|15
1652898800000|2022-05-18 18:33:20|195.99|193.09|195.97|193.07|196.12|193.22|195.97|193.07|16
1652898810000|2022-05-18 18:33:30|195.96|193.06|196.03|193.13|196.03|193.13|195.96|193.06|11
1652898820000|2022-05-18 18:33:40|196.05|193.15|196.05|193.15|196.08|193.18|196.04|193.14|12
1652898830000|2022-05-18 18:33:50|196.06|193.16|196.05|193.15|196.12|193.22|196.05|193.15|8
1652898840000|2022-05-18 18:34:00|196.06|193.16|196.06|193.16|196.13|193.23|196.05|193.15|15
1652898850000|2022-05-18 18:34:10|196.05|193.15|195.93|193.03|196.05|193.15|195.9|193|20
1652898860000|2022-05-18 18:34:20|195.94|193.04|195.89|192.99|195.99|193.09|195.89|192.99|13
1652898870000|2022-05-18 18:34:30|195.88|192.98|195.77|192.87|195.88|192.98|195.77|192.87|10
1652898880000|2022-05-18 18:34:40|195.74|192.84|195.7|192.8|195.77|192.87|195.7|192.8|23
1652898890000|2022-05-18 18:34:50|195.73|192.83|195.88|192.98|195.88|192.98|195.72|192.82|22
1652898900000|2022-05-18 18:35:00|195.87|192.97|195.79|192.89|195.87|192.97|195.79|192.89|16
1652898910000|2022-05-18 18:35:10|195.71|192.81|195.75|192.85|195.75|192.85|195.66|192.76|12
1652898920000|2022-05-18 18:35:20|195.74|192.84|195.64|192.74|195.75|192.85|195.58|192.68|25
1652898930000|2022-05-18 18:35:30|195.65|192.75|195.67|192.77|195.7|192.8|195.61|192.71|18
1652898940000|2022-05-18 18:35:40|195.68|192.78|195.52|192.62|195.68|192.78|195.51|192.61|14
1652898950000|2022-05-18 18:35:50|195.54|192.64|195.46|192.56|195.57|192.67|195.42|192.52|17
1652898960000|2022-05-18 18:36:00|195.44|192.54|195.43|192.53|195.44|192.54|195.3|192.4|24
1652898970000|2022-05-18 18:36:10|195.42|192.52|195.44|192.54|195.55|192.65|195.42|192.52|14
1652898980000|2022-05-18 18:36:20|195.45|192.55|195.34|192.44|195.45|192.55|195.33|192.43|13
1652898990000|2022-05-18 18:36:30|195.35|192.45|195.27|192.37|195.42|192.52|195.27|192.37|14
1652899000000|2022-05-18 18:36:40|195.25|192.35|195.33|192.43|195.33|192.43|195.23|192.33|18
1652899010000|2022-05-18 18:36:50|195.31|192.41|195.24|192.34|195.32|192.42|195.19|192.29|17
1652899020000|2022-05-18 18:37:00|195.23|192.33|195.12|192.22|195.3|192.4|195.12|192.22|9
1652899030000|2022-05-18 18:37:10|195.13|192.23|195.14|192.24|195.14|192.24|195.07|192.17|20
1652899040000|2022-05-18 18:37:20|195.12|192.22|195.11|192.21|195.13|192.23|195.1|192.2|15
1652899050000|2022-05-18 18:37:30|195.1|192.2|195.07|192.17|195.14|192.24|195.06|192.16|14
1652899060000|2022-05-18 18:37:40|195.08|192.18|195.15|192.25|195.18|192.28|195.07|192.17|12
1652899070000|2022-05-18 18:37:50|195.16|192.26|195.15|192.25|195.19|192.29|195.13|192.23|16
1652899080000|2022-05-18 18:38:00|195.14|192.24|195.14|192.24|195.15|192.25|195.12|192.22|10
1652899090000|2022-05-18 18:38:10|195.13|192.23|195.14|192.24|195.16|192.26|195.13|192.23|10
1652899100000|2022-05-18 18:38:20|195.13|192.23|195.17|192.27|195.18|192.28|195.13|192.23|13
1652899110000|2022-05-18 18:38:30|195.18|192.28|195.17|192.27|195.19|192.29|195.14|192.24|10
1652899120000|2022-05-18 18:38:40|195.18|192.28|195.21|192.31|195.21|192.31|195.18|192.28|10
1652899130000|2022-05-18 18:38:50|195.2|192.3|195.21|192.31|195.23|192.33|195.18|192.28|13
1652899140000|2022-05-18 18:39:00|195.2|192.3|195.22|192.32|195.22|192.32|195.17|192.27|11
1652899150000|2022-05-18 18:39:10|195.24|192.34|195.42|192.52|195.47|192.57|195.24|192.34|15
1652899160000|2022-05-18 18:39:20|195.34|192.44|195.28|192.38|195.36|192.46|195.28|192.38|14
1652899170000|2022-05-18 18:39:30|195.27|192.37|195.12|192.22|195.27|192.37|195.12|192.22|11
1652899180000|2022-05-18 18:39:40|195.11|192.21|195.05|192.15|195.11|192.21|195.01|192.11|23
1652899190000|2022-05-18 18:39:50|195.04|192.14|194.91|192.01|195.04|192.14|194.87|191.97|15
1652899200000|2022-05-18 18:40:00|194.92|192.02|195|192.1|195.03|192.13|194.92|192.02|15
1652899210000|2022-05-18 18:40:10|195.01|192.11|195.09|192.19|195.1|192.2|194.98|192.08|16
1652899220000|2022-05-18 18:40:20|195.08|192.18|195.09|192.19|195.11|192.21|195.06|192.16|18
1652899230000|2022-05-18 18:40:30|195.08|192.18|195.09|192.19|195.19|192.29|195.08|192.18|18
1652899240000|2022-05-18 18:40:40|195.1|192.2|195.15|192.25|195.18|192.28|195.1|192.2|14
1652899250000|2022-05-18 18:40:50|195.16|192.26|195.18|192.28|195.2|192.3|195.11|192.21|14
1652899260000|2022-05-18 18:41:00|195.19|192.29|195.17|192.27|195.19|192.29|195.17|192.27|7
1652899270000|2022-05-18 18:41:10|195.18|192.28|195.19|192.29|195.2|192.3|195.17|192.27|11
1652899280000|2022-05-18 18:41:20|195.2|192.3|195.19|192.29|195.2|192.3|195.19|192.29|4
1652899290000|2022-05-18 18:41:30|195.2|192.3|195.24|192.34|195.24|192.34|195.2|192.3|5
1652899300000|2022-05-18 18:41:40|195.23|192.33|195.21|192.31|195.23|192.33|195.19|192.29|16
1652899310000|2022-05-18 18:41:50|195.19|192.29|195.17|192.27|195.22|192.32|195.15|192.25|9
1652899320000|2022-05-18 18:42:00|195.18|192.28|195.18|192.28|195.19|192.29|195.17|192.27|7
1652899330000|2022-05-18 18:42:10|195.17|192.27|195.17|192.27|195.17|192.27|195.17|192.27|1
1652899340000|2022-05-18 18:42:20|195.14|192.24|195.13|192.23|195.14|192.24|195.12|192.22|5
1652899350000|2022-05-18 18:42:30|195.12|192.22|195.21|192.31|195.21|192.31|195.12|192.22|8
1652899360000|2022-05-18 18:42:40|195.2|192.3|195.27|192.37|195.27|192.37|195.17|192.27|11
1652899370000|2022-05-18 18:42:50|195.28|192.38|195.37|192.47|195.39|192.49|195.24|192.34|17
1652899380000|2022-05-18 18:43:00|195.38|192.48|195.42|192.52|195.46|192.56|195.37|192.47|13
1652899390000|2022-05-18 18:43:10|195.43|192.53|195.37|192.47|195.43|192.53|195.37|192.47|10
1652899400000|2022-05-18 18:43:20|195.38|192.48|195.42|192.52|195.42|192.52|195.38|192.48|6
1652899410000|2022-05-18 18:43:30|195.41|192.51|195.36|192.46|195.41|192.51|195.36|192.46|8
1652899420000|2022-05-18 18:43:40|195.37|192.47|195.37|192.47|195.38|192.48|195.36|192.46|8
1652899430000|2022-05-18 18:43:50|195.36|192.46|195.32|192.42|195.37|192.47|195.32|192.42|6
1652899440000|2022-05-18 18:44:00|195.24|192.34|195.24|192.34|195.25|192.35|195.13|192.23|17
1652899450000|2022-05-18 18:44:10|195.23|192.33|195.12|192.22|195.24|192.34|195.11|192.21|7
1652899460000|2022-05-18 18:44:20|195.11|192.21|195.23|192.33|195.23|192.33|195.03|192.13|16
1652899470000|2022-05-18 18:44:30|195.24|192.34|195.31|192.41|195.33|192.43|195.21|192.31|14
1652899480000|2022-05-18 18:44:40|195.3|192.4|195.19|192.29|195.3|192.4|195.19|192.29|9
1652899490000|2022-05-18 18:44:50|195.2|192.3|195.32|192.42|195.32|192.42|195.16|192.26|12
1652899500000|2022-05-18 18:45:00|195.31|192.41|195.32|192.42|195.35|192.45|195.26|192.36|13
1652899510000|2022-05-18 18:45:10|195.33|192.43|195.32|192.42|195.34|192.44|195.3|192.4|15
1652899520000|2022-05-18 18:45:20|195.31|192.41|195.28|192.38|195.31|192.41|195.27|192.37|8
1652899530000|2022-05-18 18:45:30|195.27|192.37|195.31|192.41|195.31|192.41|195.25|192.35|7
1652899540000|2022-05-18 18:45:40|195.3|192.4|195.46|192.56|195.46|192.56|195.27|192.37|18
1652899550000|2022-05-18 18:45:50|195.47|192.57|195.47|192.57|195.49|192.59|195.4|192.5|18
1652899560000|2022-05-18 18:46:00|195.46|192.56|195.45|192.55|195.46|192.56|195.38|192.48|12
1652899570000|2022-05-18 18:46:10|195.44|192.54|195.38|192.48|195.44|192.54|195.35|192.45|15
1652899580000|2022-05-18 18:46:20|195.37|192.47|195.35|192.45|195.38|192.48|195.28|192.38|15
1652899590000|2022-05-18 18:46:30|195.34|192.44|195.33|192.43|195.37|192.47|195.33|192.43|13
1652899600000|2022-05-18 18:46:40|195.32|192.42|195.34|192.44|195.34|192.44|195.31|192.41|6
1652899610000|2022-05-18 18:46:50|195.35|192.45|195.23|192.33|195.35|192.45|195.23|192.33|10
1652899620000|2022-05-18 18:47:00|195.22|192.32|195.16|192.26|195.22|192.32|195.13|192.23|18
1652899630000|2022-05-18 18:47:10|195.17|192.27|195.16|192.26|195.2|192.3|195.16|192.26|18
1652899640000|2022-05-18 18:47:20|195.11|192.21|195.22|192.32|195.25|192.35|195.09|192.19|17
1652899650000|2022-05-18 18:47:30|195.23|192.33|195.17|192.27|195.23|192.33|195.17|192.27|8
1652899660000|2022-05-18 18:47:40|195.15|192.25|195.05|192.15|195.15|192.25|195.04|192.14|14
1652899670000|2022-05-18 18:47:50|195.04|192.14|194.94|192.04|195.04|192.14|194.94|192.04|9
1652899680000|2022-05-18 18:48:00|194.95|192.05|194.79|191.89|194.95|192.05|194.71|191.81|20
1652899690000|2022-05-18 18:48:10|194.8|191.9|195.05|192.15|195.08|192.18|194.8|191.9|18
1652899700000|2022-05-18 18:48:20|195.07|192.17|195.06|192.16|195.1|192.2|195.05|192.15|16
1652899710000|2022-05-18 18:48:30|195.05|192.15|195.15|192.25|195.15|192.25|194.98|192.08|13
1652899720000|2022-05-18 18:48:40|195.13|192.23|195.31|192.41|195.32|192.42|195.13|192.23|18
1652899730000|2022-05-18 18:48:50|195.32|192.42|195.32|192.42|195.39|192.49|195.27|192.37|21
1652899740000|2022-05-18 18:49:00|195.33|192.43|195.35|192.45|195.41|192.51|195.33|192.43|11
1652899750000|2022-05-18 18:49:10|195.32|192.42|195.4|192.5|195.4|192.5|195.3|192.4|17
1652899760000|2022-05-18 18:49:20|195.38|192.48|195.35|192.45|195.38|192.48|195.33|192.43|9
1652899770000|2022-05-18 18:49:30|195.34|192.44|195.23|192.33|195.34|192.44|195.2|192.3|11
1652899780000|2022-05-18 18:49:40|195.29|192.39|195.33|192.43|195.4|192.5|195.25|192.35|23
1652899790000|2022-05-18 18:49:50|195.34|192.44|195.3|192.4|195.35|192.45|195.29|192.39|12
1652899800000|2022-05-18 18:50:00|195.29|192.39|195.33|192.43|195.35|192.45|195.27|192.37|13
1652899810000|2022-05-18 18:50:10|195.35|192.45|195.33|192.43|195.38|192.48|195.33|192.43|12
1652899820000|2022-05-18 18:50:20|195.34|192.44|195.49|192.59|195.51|192.61|195.32|192.42|16
1652899830000|2022-05-18 18:50:30|195.46|192.56|195.43|192.53|195.48|192.58|195.42|192.52|14
1652899840000|2022-05-18 18:50:40|195.44|192.54|195.44|192.54|195.47|192.57|195.43|192.53|11
1652899850000|2022-05-18 18:50:50|195.45|192.55|195.44|192.54|195.45|192.55|195.44|192.54|2
1652899860000|2022-05-18 18:51:00|195.4|192.5|195.67|192.77|195.68|192.78|195.4|192.5|20
1652899870000|2022-05-18 18:51:10|195.69|192.79|195.74|192.84|195.78|192.88|195.69|192.79|19
1652899880000|2022-05-18 18:51:20|195.76|192.86|195.58|192.68|195.76|192.86|195.54|192.64|26
1652899890000|2022-05-18 18:51:30|195.59|192.69|195.58|192.68|195.61|192.71|195.56|192.66|12
1652899900000|2022-05-18 18:51:40|195.57|192.67|195.6|192.7|195.61|192.71|195.5|192.6|16
1652899910000|2022-05-18 18:51:50|195.59|192.69|195.58|192.68|195.6|192.7|195.55|192.65|10
1652899920000|2022-05-18 18:52:00|195.57|192.67|195.42|192.52|195.57|192.67|195.42|192.52|16
1652899930000|2022-05-18 18:52:10|195.4|192.5|195.37|192.47|195.46|192.56|195.36|192.46|20
1652899940000|2022-05-18 18:52:20|195.36|192.46|195.29|192.39|195.36|192.46|195.21|192.31|24
1652899950000|2022-05-18 18:52:30|195.28|192.38|195.32|192.42|195.34|192.44|195.28|192.38|15
1652899960000|2022-05-18 18:52:40|195.31|192.41|195.3|192.4|195.32|192.42|195.28|192.38|14
1652899970000|2022-05-18 18:52:50|195.31|192.41|195.34|192.44|195.37|192.47|195.31|192.41|14
1652899980000|2022-05-18 18:53:00|195.35|192.45|195.37|192.47|195.4|192.5|195.35|192.45|10
1652899990000|2022-05-18 18:53:10|195.36|192.46|195.41|192.51|195.42|192.52|195.35|192.45|13
1652900000000|2022-05-18 18:53:20|195.4|192.5|195.41|192.51|195.41|192.51|195.37|192.47|11
1652900010000|2022-05-18 18:53:30|195.42|192.52|195.43|192.53|195.43|192.53|195.4|192.5|8
1652900020000|2022-05-18 18:53:40|195.44|192.54|195.45|192.55|195.52|192.62|195.44|192.54|11
1652900030000|2022-05-18 18:53:50|195.46|192.56|195.5|192.6|195.54|192.64|195.46|192.56|15
1652900040000|2022-05-18 18:54:00|195.47|192.57|195.38|192.48|195.47|192.57|195.38|192.48|10
1652900050000|2022-05-18 18:54:10|195.39|192.49|195.43|192.53|195.43|192.53|195.39|192.49|7
1652900060000|2022-05-18 18:54:20|195.42|192.52|195.36|192.46|195.42|192.52|195.36|192.46|10
1652900070000|2022-05-18 18:54:30|195.33|192.43|195.3|192.4|195.36|192.46|195.3|192.4|10
1652900080000|2022-05-18 18:54:40|195.29|192.39|195.32|192.42|195.33|192.43|195.28|192.38|17
1652900090000|2022-05-18 18:54:50|195.33|192.43|195.33|192.43|195.35|192.45|195.32|192.42|11
1652900100000|2022-05-18 18:55:00|195.32|192.42|195.13|192.23|195.34|192.44|195.11|192.21|21
1652900110000|2022-05-18 18:55:10|195.14|192.24|195.15|192.25|195.15|192.25|195.09|192.19|8
1652900120000|2022-05-18 18:55:20|195.12|192.22|195.11|192.21|195.13|192.23|195.04|192.14|15
1652900130000|2022-05-18 18:55:30|195.08|192.18|195.11|192.21|195.11|192.21|195.07|192.17|9
1652900140000|2022-05-18 18:55:40|195.1|192.2|195.18|192.28|195.19|192.29|195.1|192.2|11
1652900150000|2022-05-18 18:55:50|195.2|192.3|195.18|192.28|195.26|192.36|195.18|192.28|13
1652900160000|2022-05-18 18:56:00|195.16|192.26|195.14|192.24|195.16|192.26|195.13|192.23|9
1652900170000|2022-05-18 18:56:10|195.15|192.25|195.3|192.4|195.3|192.4|195.1|192.2|17
1652900180000|2022-05-18 18:56:20|195.29|192.39|195.27|192.37|195.29|192.39|195.23|192.33|11
1652900190000|2022-05-18 18:56:30|195.26|192.36|195.19|192.29|195.27|192.37|195.18|192.28|14
1652900200000|2022-05-18 18:56:40|195.18|192.28|195.17|192.27|195.19|192.29|195.17|192.27|3
1652900210000|2022-05-18 18:56:50|195.14|192.24|195.13|192.23|195.15|192.25|195.1|192.2|17
1652900220000|2022-05-18 18:57:00|195.09|192.19|195.15|192.25|195.16|192.26|195.07|192.17|9
1652900230000|2022-05-18 18:57:10|195.16|192.26|195.19|192.29|195.19|192.29|195.14|192.24|9
1652900240000|2022-05-18 18:57:20|195.18|192.28|195.15|192.25|195.19|192.29|195.13|192.23|14
1652900250000|2022-05-18 18:57:30|195.16|192.26|195.2|192.3|195.26|192.36|195.16|192.26|10
1652900260000|2022-05-18 18:57:40|195.14|192.24|195.16|192.26|195.16|192.26|195.14|192.24|3
1652900270000|2022-05-18 18:57:50|195.22|192.32|195.83|192.93|195.83|192.93|195.22|192.32|20
1652900280000|2022-05-18 18:58:00|195.91|193.01|195.53|192.63|196.06|193.16|195.47|192.57|31
1652900290000|2022-05-18 18:58:10|195.51|192.61|195.66|192.76|195.75|192.85|195.51|192.61|25
1652900300000|2022-05-18 18:58:20|195.67|192.77|195.75|192.85|195.75|192.85|195.63|192.73|15
1652900310000|2022-05-18 18:58:30|195.74|192.84|195.74|192.84|195.74|192.84|195.7|192.8|13
1652900320000|2022-05-18 18:58:40|195.75|192.85|195.78|192.88|195.8|192.9|195.72|192.82|16
1652900330000|2022-05-18 18:58:50|195.75|192.85|195.59|192.69|195.75|192.85|195.59|192.69|15
1652900340000|2022-05-18 18:59:00|195.6|192.7|195.42|192.52|195.6|192.7|195.41|192.51|19
1652900350000|2022-05-18 18:59:10|195.43|192.53|195.58|192.68|195.6|192.7|195.43|192.53|18
1652900360000|2022-05-18 18:59:20|195.59|192.69|195.58|192.68|195.63|192.73|195.52|192.62|19
1652900370000|2022-05-18 18:59:30|195.6|192.7|195.57|192.67|195.61|192.71|195.55|192.65|12
1652900380000|2022-05-18 18:59:40|195.6|192.7|195.59|192.69|195.6|192.7|195.58|192.68|5
1652900390000|2022-05-18 18:59:50|195.62|192.72|195.58|192.68|195.71|192.81|195.58|192.68|15
1652900400000|2022-05-18 19:00:00|195.53|192.63|195.84|192.94|195.87|192.97|195.52|192.62|30
1652900410000|2022-05-18 19:00:10|195.83|192.93|195.9|193|195.92|193.02|195.83|192.93|14
1652900420000|2022-05-18 19:00:20|195.92|193.02|195.92|193.02|195.97|193.07|195.89|192.99|15
1652900430000|2022-05-18 19:00:30|195.91|193.01|195.91|193.01|195.94|193.04|195.91|193.01|6
1652900440000|2022-05-18 19:00:40|195.89|192.99|195.86|192.96|195.9|193|195.86|192.96|8
1652900450000|2022-05-18 19:00:50|195.87|192.97|195.92|193.02|195.93|193.03|195.87|192.97|10
1652900460000|2022-05-18 19:01:00|195.91|193.01|195.89|192.99|195.92|193.02|195.82|192.92|15
1652900470000|2022-05-18 19:01:10|195.9|193|195.93|193.03|195.94|193.04|195.87|192.97|14
1652900480000|2022-05-18 19:01:20|195.94|193.04|196.05|193.15|196.05|193.15|195.93|193.03|10
1652900490000|2022-05-18 19:01:30|196.06|193.16|196.06|193.16|196.14|193.24|196.04|193.14|16
1652900500000|2022-05-18 19:01:40|196.04|193.14|196.06|193.16|196.09|193.19|196.04|193.14|10
1652900510000|2022-05-18 19:01:50|196.07|193.17|196|193.1|196.07|193.17|196|193.1|14
1652900520000|2022-05-18 19:02:00|195.97|193.07|196.01|193.11|196.01|193.11|195.97|193.07|11
1652900530000|2022-05-18 19:02:10|196.02|193.12|195.84|192.94|196.05|193.15|195.81|192.91|22
1652900540000|2022-05-18 19:02:20|195.87|192.97|195.85|192.95|195.88|192.98|195.82|192.92|18
1652900550000|2022-05-18 19:02:30|195.83|192.93|195.82|192.92|195.86|192.96|195.8|192.9|15
1652900560000|2022-05-18 19:02:40|195.81|192.91|195.86|192.96|195.89|192.99|195.81|192.91|15
1652900570000|2022-05-18 19:02:50|195.85|192.95|195.91|193.01|195.92|193.02|195.85|192.95|9
1652900580000|2022-05-18 19:03:00|195.92|193.02|195.95|193.05|195.95|193.05|195.92|193.02|10
1652900590000|2022-05-18 19:03:10|196.05|193.15|196.2|193.3|196.22|193.32|195.98|193.08|19
1652900600000|2022-05-18 19:03:20|196.19|193.29|196.46|193.56|196.51|193.61|196.18|193.28|29
1652900610000|2022-05-18 19:03:30|196.43|193.53|196.47|193.57|196.49|193.59|196.42|193.52|32
1652900620000|2022-05-18 19:03:40|196.48|193.58|196.43|193.53|196.49|193.59|196.42|193.52|15
1652900630000|2022-05-18 19:03:50|196.41|193.51|196.39|193.49|196.46|193.56|196.39|193.49|11
1652900640000|2022-05-18 19:04:00|196.4|193.5|196.46|193.56|196.53|193.63|196.37|193.47|19
1652900650000|2022-05-18 19:04:10|196.48|193.58|196.59|193.69|196.59|193.69|196.48|193.58|18
1652900660000|2022-05-18 19:04:20|196.61|193.71|196.78|193.88|196.81|193.91|196.59|193.69|22
1652900670000|2022-05-18 19:04:30|196.75|193.85|196.75|193.85|196.78|193.88|196.67|193.77|27
1652900680000|2022-05-18 19:04:40|196.76|193.86|196.91|194.01|196.91|194.01|196.71|193.81|14
1652900690000|2022-05-18 19:04:50|196.9|194|196.95|194.05|196.97|194.07|196.9|194|26
1652900700000|2022-05-18 19:05:00|196.96|194.06|196.81|193.91|196.99|194.09|196.79|193.89|26
1652900710000|2022-05-18 19:05:10|196.82|193.92|196.99|194.09|196.99|194.09|196.81|193.91|21
1652900720000|2022-05-18 19:05:20|197|194.1|196.99|194.09|197.03|194.13|196.95|194.05|22
1652900730000|2022-05-18 19:05:30|197.01|194.11|197.17|194.27|197.22|194.32|196.98|194.08|22
1652900740000|2022-05-18 19:05:40|197.19|194.29|197.38|194.48|197.38|194.48|197.15|194.25|15
1652900750000|2022-05-18 19:05:50|197.36|194.46|197.14|194.24|197.54|194.64|197.12|194.22|29
1652900760000|2022-05-18 19:06:00|197.11|194.21|197.18|194.28|197.2|194.3|197.06|194.16|29
1652900770000|2022-05-18 19:06:10|197.13|194.23|197.18|194.28|197.18|194.28|197.05|194.15|22
1652900780000|2022-05-18 19:06:20|197.17|194.27|197.29|194.39|197.38|194.48|197.17|194.27|22
1652900790000|2022-05-18 19:06:30|197.32|194.42|197.53|194.63|197.57|194.67|197.32|194.42|26
1652900800000|2022-05-18 19:06:40|197.52|194.62|197.47|194.57|197.57|194.67|197.39|194.49|30
1652900810000|2022-05-18 19:06:50|197.48|194.58|197.56|194.66|197.58|194.68|197.48|194.58|17
1652900820000|2022-05-18 19:07:00|197.57|194.67|197.48|194.58|197.6|194.7|197.48|194.58|15
1652900830000|2022-05-18 19:07:10|197.46|194.56|197.37|194.47|197.53|194.63|197.37|194.47|21
1652900840000|2022-05-18 19:07:20|197.32|194.42|197.32|194.42|197.43|194.53|197.32|194.42|24
1652900850000|2022-05-18 19:07:30|197.33|194.43|197.42|194.52|197.46|194.56|197.33|194.43|16
1652900860000|2022-05-18 19:07:40|197.43|194.53|197.47|194.57|197.47|194.57|197.41|194.51|12
1652900870000|2022-05-18 19:07:50|197.46|194.56|197.32|194.42|197.46|194.56|197.32|194.42|23
1652900880000|2022-05-18 19:08:00|197.33|194.43|197.33|194.43|197.33|194.43|197.27|194.37|16
1652900890000|2022-05-18 19:08:10|197.3|194.4|197.24|194.34|197.38|194.48|197.23|194.33|18
1652900900000|2022-05-18 19:08:20|197.26|194.36|197.16|194.26|197.3|194.4|197.16|194.26|19
1652900910000|2022-05-18 19:08:30|197.17|194.27|197.1|194.2|197.17|194.27|197.09|194.19|9
1652900920000|2022-05-18 19:08:40|197.09|194.19|197.12|194.22|197.21|194.31|197.09|194.19|15
1652900930000|2022-05-18 19:08:50|197.13|194.23|197.01|194.11|197.13|194.23|197.01|194.11|11
1652900940000|2022-05-18 19:09:00|197|194.1|197.07|194.17|197.09|194.19|196.99|194.09|20
1652900950000|2022-05-18 19:09:10|197.08|194.18|197.24|194.34|197.25|194.35|197.08|194.18|13
1652900960000|2022-05-18 19:09:20|197.22|194.32|197.11|194.21|197.22|194.32|197.11|194.21|16
1652900970000|2022-05-18 19:09:30|197.1|194.2|197.24|194.34|197.24|194.34|197|194.1|17
1652900980000|2022-05-18 19:09:40|197.21|194.31|197.25|194.35|197.27|194.37|197.21|194.31|12
1652900990000|2022-05-18 19:09:50|197.24|194.34|197.28|194.38|197.34|194.44|197.24|194.34|12
1652901000000|2022-05-18 19:10:00|197.25|194.35|197.19|194.29|197.26|194.36|197.17|194.27|24
1652901010000|2022-05-18 19:10:10|197.17|194.27|197.22|194.32|197.3|194.4|197.17|194.27|14
1652901020000|2022-05-18 19:10:20|197.23|194.33|197.28|194.38|197.29|194.39|197.22|194.32|14
1652901030000|2022-05-18 19:10:30|197.29|194.39|197.19|194.29|197.29|194.39|197.18|194.28|11
1652901040000|2022-05-18 19:10:40|197.18|194.28|197.09|194.19|197.3|194.4|197.09|194.19|21
1652901050000|2022-05-18 19:10:50|197.07|194.17|197.04|194.14|197.11|194.21|197.04|194.14|10
1652901060000|2022-05-18 19:11:00|197.03|194.13|196.95|194.05|197.05|194.15|196.95|194.05|18
1652901070000|2022-05-18 19:11:10|196.94|194.04|196.79|193.89|196.96|194.06|196.78|193.88|15
1652901080000|2022-05-18 19:11:20|196.8|193.9|196.69|193.79|196.8|193.9|196.66|193.76|22
1652901090000|2022-05-18 19:11:30|196.66|193.76|196.63|193.73|196.67|193.77|196.61|193.71|11
1652901100000|2022-05-18 19:11:40|196.65|193.75|196.82|193.92|196.85|193.95|196.64|193.74|20
1652901110000|2022-05-18 19:11:50|196.81|193.91|196.74|193.84|196.86|193.96|196.74|193.84|13
1652901120000|2022-05-18 19:12:00|196.71|193.81|196.66|193.76|196.71|193.81|196.62|193.72|10
1652901130000|2022-05-18 19:12:10|196.65|193.75|196.73|193.83|196.79|193.89|196.65|193.75|14
1652901140000|2022-05-18 19:12:20|196.74|193.84|196.69|193.79|196.74|193.84|196.68|193.78|7
1652901150000|2022-05-18 19:12:30|196.7|193.8|196.7|193.8|196.74|193.84|196.69|193.79|14
1652901160000|2022-05-18 19:12:40|196.76|193.86|196.77|193.87|196.95|194.05|196.76|193.86|17
1652901170000|2022-05-18 19:12:50|196.74|193.84|196.72|193.82|196.8|193.9|196.72|193.82|10
1652901180000|2022-05-18 19:13:00|196.73|193.83|196.64|193.74|196.73|193.83|196.62|193.72|10
1652901190000|2022-05-18 19:13:10|196.66|193.76|196.6|193.7|196.73|193.83|196.6|193.7|13
1652901200000|2022-05-18 19:13:20|196.59|193.69|196.56|193.66|196.59|193.69|196.54|193.64|16
1652901210000|2022-05-18 19:13:30|196.55|193.65|196.56|193.66|196.61|193.71|196.55|193.65|12
1652901220000|2022-05-18 19:13:40|196.55|193.65|196.32|193.42|196.55|193.65|196.32|193.42|17
1652901230000|2022-05-18 19:13:50|196.35|193.45|196.43|193.53|196.43|193.53|196.32|193.42|14
1652901240000|2022-05-18 19:14:00|196.44|193.54|196.62|193.72|196.62|193.72|196.44|193.54|24
1652901250000|2022-05-18 19:14:10|196.63|193.73|196.5|193.6|196.64|193.74|196.5|193.6|21
1652901260000|2022-05-18 19:14:20|196.51|193.61|196.51|193.61|196.54|193.64|196.51|193.61|10
1652901270000|2022-05-18 19:14:30|196.49|193.59|196.55|193.65|196.56|193.66|196.49|193.59|8
1652901280000|2022-05-18 19:14:40|196.53|193.63|196.49|193.59|196.53|193.63|196.48|193.58|7
1652901290000|2022-05-18 19:14:50|196.45|193.55|196.43|193.53|196.45|193.55|196.43|193.53|3
1652901300000|2022-05-18 19:15:00|196.44|193.54|196.57|193.67|196.61|193.71|196.44|193.54|21
1652901310000|2022-05-18 19:15:10|196.6|193.7|196.59|193.69|196.6|193.7|196.53|193.63|12
1652901320000|2022-05-18 19:15:20|196.6|193.7|196.69|193.79|196.71|193.81|196.6|193.7|15
1652901330000|2022-05-18 19:15:30|196.7|193.8|196.67|193.77|196.7|193.8|196.66|193.76|14
1652901340000|2022-05-18 19:15:40|196.66|193.76|196.69|193.79|196.7|193.8|196.66|193.76|9
1652901350000|2022-05-18 19:15:50|196.68|193.78|196.72|193.82|196.72|193.82|196.68|193.78|7
1652901360000|2022-05-18 19:16:00|196.71|193.81|196.68|193.78|196.74|193.84|196.67|193.77|15
1652901370000|2022-05-18 19:16:10|196.67|193.77|196.67|193.77|196.67|193.77|196.6|193.7|16
1652901380000|2022-05-18 19:16:20|196.66|193.76|196.63|193.73|196.67|193.77|196.63|193.73|5
1652901390000|2022-05-18 19:16:30|196.67|193.77|196.66|193.76|196.69|193.79|196.66|193.76|10
1652901400000|2022-05-18 19:16:40|196.64|193.74|196.61|193.71|196.65|193.75|196.61|193.71|11
1652901410000|2022-05-18 19:16:50|196.65|193.75|196.69|193.79|196.72|193.82|196.65|193.75|12
1652901420000|2022-05-18 19:17:00|196.68|193.78|196.64|193.74|196.68|193.78|196.62|193.72|8
1652901430000|2022-05-18 19:17:10|196.63|193.73|196.56|193.66|196.63|193.73|196.53|193.63|19
1652901440000|2022-05-18 19:17:20|196.57|193.67|196.58|193.68|196.58|193.68|196.56|193.66|6
1652901450000|2022-05-18 19:17:30|196.59|193.69|196.51|193.61|196.61|193.71|196.51|193.61|17
1652901460000|2022-05-18 19:17:40|196.54|193.64|196.58|193.68|196.59|193.69|196.53|193.63|10
1652901470000|2022-05-18 19:17:50|196.57|193.67|196.5|193.6|196.57|193.67|196.49|193.59|13
1652901480000|2022-05-18 19:18:00|196.49|193.59|196.48|193.58|196.52|193.62|196.46|193.56|11
1652901490000|2022-05-18 19:18:10|196.49|193.59|196.49|193.59|196.51|193.61|196.48|193.58|9
1652901500000|2022-05-18 19:18:20|196.5|193.6|196.52|193.62|196.55|193.65|196.5|193.6|13
1652901510000|2022-05-18 19:18:30|196.53|193.63|196.51|193.61|196.54|193.64|196.51|193.61|7
1652901520000|2022-05-18 19:18:40|196.5|193.6|196.44|193.54|196.51|193.61|196.4|193.5|18
1652901530000|2022-05-18 19:18:50|196.42|193.52|196.27|193.37|196.42|193.52|196.27|193.37|11
1652901540000|2022-05-18 19:19:00|196.26|193.36|196.29|193.39|196.3|193.4|196.22|193.32|14
1652901550000|2022-05-18 19:19:10|196.3|193.4|196.49|193.59|196.49|193.59|196.24|193.34|23
1652901560000|2022-05-18 19:19:20|196.48|193.58|196.5|193.6|196.52|193.62|196.48|193.58|11
1652901570000|2022-05-18 19:19:30|196.51|193.61|196.57|193.67|196.6|193.7|196.47|193.57|16
1652901580000|2022-05-18 19:19:40|196.56|193.66|196.55|193.65|196.58|193.68|196.55|193.65|9
1652901590000|2022-05-18 19:19:50|196.56|193.66|196.61|193.71|196.61|193.71|196.56|193.66|6
1652901600000|2022-05-18 19:20:00|196.6|193.7|196.82|193.92|196.88|193.98|196.6|193.7|25
1652901610000|2022-05-18 19:20:10|196.83|193.93|196.86|193.96|196.86|193.96|196.75|193.85|20
1652901620000|2022-05-18 19:20:20|196.91|194.01|196.91|194.01|196.92|194.02|196.8|193.9|17
1652901630000|2022-05-18 19:20:30|196.92|194.02|196.9|194|197|194.1|196.9|194|19
1652901640000|2022-05-18 19:20:40|196.89|193.99|196.85|193.95|196.9|194|196.83|193.93|15
1652901650000|2022-05-18 19:20:50|196.84|193.94|196.84|193.94|196.92|194.02|196.82|193.92|13
1652901660000|2022-05-18 19:21:00|196.85|193.95|196.87|193.97|196.94|194.04|196.82|193.92|18
1652901670000|2022-05-18 19:21:10|196.85|193.95|196.84|193.94|196.88|193.98|196.83|193.93|9
1652901680000|2022-05-18 19:21:20|196.85|193.95|196.87|193.97|196.91|194.01|196.84|193.94|13
1652901690000|2022-05-18 19:21:30|196.82|193.92|196.85|193.95|196.88|193.98|196.81|193.91|8
1652901700000|2022-05-18 19:21:40|196.84|193.94|196.77|193.87|196.84|193.94|196.77|193.87|7
1652901710000|2022-05-18 19:21:50|196.76|193.86|196.67|193.77|196.76|193.86|196.65|193.75|11
1652901720000|2022-05-18 19:22:00|196.7|193.8|196.46|193.56|196.72|193.82|196.46|193.56|18
1652901730000|2022-05-18 19:22:10|196.44|193.54|196.37|193.47|196.45|193.55|196.37|193.47|19
1652901740000|2022-05-18 19:22:20|196.32|193.42|196.29|193.39|196.37|193.47|196.29|193.39|22
1652901750000|2022-05-18 19:22:30|196.31|193.41|196.27|193.37|196.32|193.42|196.24|193.34|14
1652901760000|2022-05-18 19:22:40|196.29|193.39|196.41|193.51|196.41|193.51|196.29|193.39|10
1652901770000|2022-05-18 19:22:50|196.47|193.57|196.61|193.71|196.61|193.71|196.46|193.56|19
1652901780000|2022-05-18 19:23:00|196.58|193.68|196.58|193.68|196.63|193.73|196.55|193.65|19
1652901790000|2022-05-18 19:23:10|196.59|193.69|196.5|193.6|196.62|193.72|196.5|193.6|14
1652901800000|2022-05-18 19:23:20|196.51|193.61|196.4|193.5|196.51|193.61|196.4|193.5|12
1652901810000|2022-05-18 19:23:30|196.41|193.51|196.41|193.51|196.44|193.54|196.38|193.48|13
1652901820000|2022-05-18 19:23:40|196.4|193.5|196.32|193.42|196.4|193.5|196.31|193.41|9
1652901830000|2022-05-18 19:23:50|196.31|193.41|196.33|193.43|196.33|193.43|196.31|193.41|5
1652901840000|2022-05-18 19:24:00|196.32|193.42|196.24|193.34|196.33|193.43|196.23|193.33|9
1652901850000|2022-05-18 19:24:10|196.23|193.33|196.2|193.3|196.24|193.34|196.19|193.29|9
1652901860000|2022-05-18 19:24:20|196.19|193.29|196.02|193.12|196.2|193.3|196.02|193.12|19
1652901870000|2022-05-18 19:24:30|196|193.1|195.92|193.02|196|193.1|195.91|193.01|12
1652901880000|2022-05-18 19:24:40|195.91|193.01|196.05|193.15|196.06|193.16|195.91|193.01|14
1652901890000|2022-05-18 19:24:50|196.07|193.17|196.05|193.15|196.12|193.22|196.01|193.11|16
1652901900000|2022-05-18 19:25:00|196.07|193.17|196.13|193.23|196.2|193.3|196.07|193.17|16
1652901910000|2022-05-18 19:25:10|196.14|193.24|196.13|193.23|196.17|193.27|196.05|193.15|17
1652901920000|2022-05-18 19:25:20|196.15|193.25|196.16|193.26|196.22|193.32|196.13|193.23|20
1652901930000|2022-05-18 19:25:30|196.17|193.27|196.01|193.11|196.17|193.27|196.01|193.11|13
1652901940000|2022-05-18 19:25:40|196|193.1|196.02|193.12|196.02|193.12|195.93|193.03|9
1652901950000|2022-05-18 19:25:50|196.01|193.11|196.04|193.14|196.05|193.15|195.98|193.08|14
1652901960000|2022-05-18 19:26:00|196.03|193.13|196.12|193.22|196.12|193.22|195.98|193.08|8
1652901970000|2022-05-18 19:26:10|196.11|193.21|196.14|193.24|196.15|193.25|196.11|193.21|15
1652901980000|2022-05-18 19:26:20|196.13|193.23|196.24|193.34|196.24|193.34|196.13|193.23|8
1652901990000|2022-05-18 19:26:30|196.25|193.35|196.24|193.34|196.25|193.35|196.18|193.28|12
1652902000000|2022-05-18 19:26:40|196.22|193.32|196.19|193.29|196.22|193.32|196.17|193.27|10
1652902010000|2022-05-18 19:26:50|196.18|193.28|196.05|193.15|196.19|193.29|196.05|193.15|8
1652902020000|2022-05-18 19:27:00|196.04|193.14|196.06|193.16|196.08|193.18|196.04|193.14|5
1652902030000|2022-05-18 19:27:10|196.04|193.14|196.2|193.3|196.2|193.3|195.97|193.07|10
1652902040000|2022-05-18 19:27:20|196.17|193.27|196.1|193.2|196.18|193.28|196.01|193.11|16
1652902050000|2022-05-18 19:27:30|196.09|193.19|196.08|193.18|196.1|193.2|196.08|193.18|8
1652902060000|2022-05-18 19:27:40|196.09|193.19|196.18|193.28|196.18|193.28|196.09|193.19|8
1652902070000|2022-05-18 19:27:50|196.17|193.27|196.03|193.13|196.2|193.3|196.03|193.13|11
1652902080000|2022-05-18 19:28:00|196.02|193.12|196.04|193.14|196.04|193.14|196.01|193.11|9
1652902090000|2022-05-18 19:28:10|196.03|193.13|195.99|193.09|196.09|193.19|195.98|193.08|14
1652902100000|2022-05-18 19:28:20|196.01|193.11|196|193.1|196.01|193.11|195.99|193.09|6
1652902110000|2022-05-18 19:28:30|195.99|193.09|196.05|193.15|196.05|193.15|195.98|193.08|14
1652902120000|2022-05-18 19:28:40|196.04|193.14|196.04|193.14|196.05|193.15|196.01|193.11|9
1652902130000|2022-05-18 19:28:50|196.06|193.16|196.09|193.19|196.1|193.2|196.06|193.16|8
1652902140000|2022-05-18 19:29:00|196.08|193.18|196.06|193.16|196.09|193.19|196.06|193.16|11
1652902150000|2022-05-18 19:29:10|196.05|193.15|196.18|193.28|196.18|193.28|196.05|193.15|10
1652902160000|2022-05-18 19:29:20|196.16|193.26|196.16|193.26|196.16|193.26|196.13|193.23|8
1652902170000|2022-05-18 19:29:30|196.17|193.27|196.11|193.21|196.19|193.29|196.1|193.2|12
1652902180000|2022-05-18 19:29:40|196.08|193.18|196.1|193.2|196.11|193.21|196.05|193.15|10
1652902190000|2022-05-18 19:29:50|196.08|193.18|196.13|193.23|196.15|193.25|196.08|193.18|13
1652902200000|2022-05-18 19:30:00|196.12|193.22|196.11|193.21|196.14|193.24|196.1|193.2|11
1652902210000|2022-05-18 19:30:10|196.1|193.2|196.1|193.2|196.14|193.24|196.09|193.19|12
1652902220000|2022-05-18 19:30:20|196.11|193.21|196.16|193.26|196.2|193.3|196.11|193.21|14
1652902230000|2022-05-18 19:30:30|196.15|193.25|196.01|193.11|196.15|193.25|196.01|193.11|8
1652902240000|2022-05-18 19:30:40|196.02|193.12|195.98|193.08|196.03|193.13|195.97|193.07|10
1652902250000|2022-05-18 19:30:50|195.95|193.05|195.73|192.83|195.95|193.05|195.73|192.83|11
1652902260000|2022-05-18 19:31:00|195.74|192.84|195.8|192.9|195.8|192.9|195.74|192.84|13
1652902270000|2022-05-18 19:31:10|195.81|192.91|195.88|192.98|195.88|192.98|195.8|192.9|15
1652902280000|2022-05-18 19:31:20|195.87|192.97|195.93|193.03|195.95|193.05|195.87|192.97|16
1652902290000|2022-05-18 19:31:30|195.92|193.02|196.05|193.15|196.05|193.15|195.9|193|12
1652902300000|2022-05-18 19:31:40|196.06|193.16|196.11|193.21|196.11|193.21|196.05|193.15|12
1652902310000|2022-05-18 19:31:50|196.09|193.19|196.19|193.29|196.2|193.3|196.08|193.18|16
1652902320000|2022-05-18 19:32:00|196.2|193.3|196.22|193.32|196.25|193.35|196.2|193.3|11
1652902330000|2022-05-18 19:32:10|196.23|193.33|196.35|193.45|196.35|193.45|196.22|193.32|17
1652902340000|2022-05-18 19:32:20|196.36|193.46|196.16|193.26|196.36|193.46|196.16|193.26|15
1652902350000|2022-05-18 19:32:30|196.18|193.28|196.16|193.26|196.19|193.29|196.16|193.26|5
1652902360000|2022-05-18 19:32:40|196.15|193.25|196.11|193.21|196.18|193.28|196.11|193.21|7
1652902370000|2022-05-18 19:32:50|196.1|193.2|196.13|193.23|196.13|193.23|196.1|193.2|3
1652902380000|2022-05-18 19:33:00|196.14|193.24|196.18|193.28|196.19|193.29|196.14|193.24|6
1652902390000|2022-05-18 19:33:10|196.19|193.29|196.14|193.24|196.2|193.3|196.14|193.24|9
1652902400000|2022-05-18 19:33:20|196.13|193.23|196.19|193.29|196.19|193.29|196.08|193.18|10
1652902410000|2022-05-18 19:33:30|196.17|193.27|196.1|193.2|196.17|193.27|196.09|193.19|7
1652902420000|2022-05-18 19:33:40|196.08|193.18|196.09|193.19|196.1|193.2|196.08|193.18|3
1652902430000|2022-05-18 19:33:50|196.05|193.15|196.01|193.11|196.05|193.15|196|193.1|4
1652902440000|2022-05-18 19:34:00|196.02|193.12|196.06|193.16|196.11|193.21|196.02|193.12|12
1652902450000|2022-05-18 19:34:10|196.08|193.18|196.07|193.17|196.08|193.18|196.06|193.16|5
1652902460000|2022-05-18 19:34:20|196.06|193.16|196.11|193.21|196.11|193.21|196.06|193.16|12
1652902470000|2022-05-18 19:34:30|196.1|193.2|196.17|193.27|196.17|193.27|196.09|193.19|12
1652902480000|2022-05-18 19:34:40|196.16|193.26|196.15|193.25|196.18|193.28|196.14|193.24|15
1652902490000|2022-05-18 19:34:50|196.14|193.24|196.11|193.21|196.14|193.24|196.09|193.19|18
1652902500000|2022-05-18 19:35:00|196.1|193.2|196.08|193.18|196.12|193.22|196.05|193.15|10
1652902510000|2022-05-18 19:35:10|196.09|193.19|196.13|193.23|196.18|193.28|196.08|193.18|17
1652902520000|2022-05-18 19:35:20|196.12|193.22|196.14|193.24|196.14|193.24|196.08|193.18|14
1652902530000|2022-05-18 19:35:30|196.18|193.28|196.09|193.19|196.18|193.28|196.09|193.19|15
1652902540000|2022-05-18 19:35:40|196.08|193.18|196.1|193.2|196.1|193.2|196.07|193.17|5
1652902550000|2022-05-18 19:35:50|196.11|193.21|196.22|193.32|196.22|193.32|196.09|193.19|14
1652902560000|2022-05-18 19:36:00|196.21|193.31|196.3|193.4|196.3|193.4|196.2|193.3|11
1652902570000|2022-05-18 19:36:10|196.4|193.5|196.45|193.55|196.49|193.59|196.4|193.5|12
1652902580000|2022-05-18 19:36:20|196.41|193.51|196.48|193.58|196.48|193.58|196.41|193.51|8
1652902590000|2022-05-18 19:36:30|196.49|193.59|196.59|193.69|196.62|193.72|196.46|193.56|12
1652902600000|2022-05-18 19:36:40|196.61|193.71|196.62|193.72|196.62|193.72|196.57|193.67|13
1652902610000|2022-05-18 19:36:50|196.63|193.73|196.63|193.73|196.66|193.76|196.57|193.67|11
1652902620000|2022-05-18 19:37:00|196.64|193.74|196.63|193.73|196.65|193.75|196.61|193.71|12
1652902630000|2022-05-18 19:37:10|196.64|193.74|196.62|193.72|196.65|193.75|196.61|193.71|4
1652902640000|2022-05-18 19:37:20|196.61|193.71|196.64|193.74|196.64|193.74|196.61|193.71|9
1652902650000|2022-05-18 19:37:30|196.63|193.73|196.64|193.74|196.64|193.74|196.61|193.71|8
1652902660000|2022-05-18 19:37:40|196.61|193.71|196.8|193.9|196.8|193.9|196.61|193.71|10
1652902670000|2022-05-18 19:37:50|196.81|193.91|196.9|194|196.98|194.08|196.81|193.91|30
1652902680000|2022-05-18 19:38:00|196.92|194.02|196.95|194.05|197.06|194.16|196.91|194.01|17
1652902690000|2022-05-18 19:38:10|196.93|194.03|196.82|193.92|196.98|194.08|196.81|193.91|21
1652902700000|2022-05-18 19:38:20|196.81|193.91|196.62|193.72|196.81|193.91|196.61|193.71|17
1652902710000|2022-05-18 19:38:30|196.61|193.71|196.62|193.72|196.62|193.72|196.6|193.7|6
1652902720000|2022-05-18 19:38:40|196.63|193.73|196.64|193.74|196.65|193.75|196.6|193.7|16
1652902730000|2022-05-18 19:38:50|196.66|193.76|196.68|193.78|196.68|193.78|196.61|193.71|13
1652902740000|2022-05-18 19:39:00|196.69|193.79|196.8|193.9|196.85|193.95|196.69|193.79|17
1652902750000|2022-05-18 19:39:10|196.79|193.89|196.85|193.95|196.86|193.96|196.78|193.88|19
1652902760000|2022-05-18 19:39:20|196.84|193.94|196.92|194.02|196.92|194.02|196.82|193.92|14
1652902770000|2022-05-18 19:39:30|196.91|194.01|196.94|194.04|196.95|194.05|196.88|193.98|14
1652902780000|2022-05-18 19:39:40|196.93|194.03|196.78|193.88|196.93|194.03|196.77|193.87|15
1652902790000|2022-05-18 19:39:50|196.8|193.9|196.71|193.81|196.81|193.91|196.71|193.81|18
1652902800000|2022-05-18 19:40:00|196.72|193.82|196.84|193.94|196.84|193.94|196.72|193.82|12
1652902810000|2022-05-18 19:40:10|196.85|193.95|196.85|193.95|196.88|193.98|196.84|193.94|15
1652902820000|2022-05-18 19:40:20|196.86|193.96|196.94|194.04|196.94|194.04|196.79|193.89|19
1652902830000|2022-05-18 19:40:30|196.95|194.05|196.98|194.08|196.99|194.09|196.95|194.05|9
1652902840000|2022-05-18 19:40:40|196.99|194.09|196.96|194.06|196.99|194.09|196.95|194.05|9
1652902850000|2022-05-18 19:40:50|196.97|194.07|196.96|194.06|196.98|194.08|196.95|194.05|8
1652902860000|2022-05-18 19:41:00|196.98|194.08|196.83|193.93|196.98|194.08|196.83|193.93|17
1652902870000|2022-05-18 19:41:10|196.82|193.92|196.91|194.01|196.92|194.02|196.82|193.92|13
1652902880000|2022-05-18 19:41:20|196.93|194.03|196.91|194.01|196.95|194.05|196.91|194.01|10
1652902890000|2022-05-18 19:41:30|196.92|194.02|196.97|194.07|196.97|194.07|196.91|194.01|9
1652902900000|2022-05-18 19:41:40|196.98|194.08|196.97|194.07|197.02|194.12|196.96|194.06|14
1652902910000|2022-05-18 19:41:50|196.99|194.09|196.79|193.89|196.99|194.09|196.79|193.89|16
1652902920000|2022-05-18 19:42:00|196.78|193.88|196.79|193.89|196.83|193.93|196.73|193.83|22
1652902930000|2022-05-18 19:42:10|196.8|193.9|196.72|193.82|196.8|193.9|196.71|193.81|8
1652902940000|2022-05-18 19:42:20|196.71|193.81|196.71|193.81|196.74|193.84|196.7|193.8|11
1652902950000|2022-05-18 19:42:30|196.7|193.8|196.71|193.81|196.73|193.83|196.67|193.77|19
1652902960000|2022-05-18 19:42:40|196.72|193.82|196.72|193.82|196.72|193.82|196.62|193.72|19
1652902970000|2022-05-18 19:42:50|196.76|193.86|196.77|193.87|196.8|193.9|196.7|193.8|19
1652902980000|2022-05-18 19:43:00|196.75|193.85|196.73|193.83|196.79|193.89|196.69|193.79|14
1652902990000|2022-05-18 19:43:10|196.74|193.84|196.64|193.74|196.75|193.85|196.64|193.74|13
1652903000000|2022-05-18 19:43:20|196.65|193.75|196.58|193.68|196.65|193.75|196.57|193.67|8
1652903010000|2022-05-18 19:43:30|196.61|193.71|196.7|193.8|196.74|193.84|196.61|193.71|12
1652903020000|2022-05-18 19:43:40|196.67|193.77|196.7|193.8|196.72|193.82|196.65|193.75|11
1652903030000|2022-05-18 19:43:50|196.69|193.79|196.75|193.85|196.75|193.85|196.65|193.75|14
1652903040000|2022-05-18 19:44:00|196.74|193.84|196.66|193.76|196.75|193.85|196.66|193.76|11
1652903050000|2022-05-18 19:44:10|196.67|193.77|196.78|193.88|196.78|193.88|196.67|193.77|22
1652903060000|2022-05-18 19:44:20|196.77|193.87|196.83|193.93|196.83|193.93|196.74|193.84|14
1652903070000|2022-05-18 19:44:30|196.84|193.94|196.83|193.93|196.84|193.94|196.79|193.89|11
1652903080000|2022-05-18 19:44:40|196.81|193.91|196.76|193.86|196.84|193.94|196.75|193.85|12
1652903090000|2022-05-18 19:44:50|196.77|193.87|196.73|193.83|196.79|193.89|196.69|193.79|17
1652903100000|2022-05-18 19:45:00|196.74|193.84|196.71|193.81|196.77|193.87|196.7|193.8|14
1652903110000|2022-05-18 19:45:10|196.72|193.82|196.83|193.93|196.83|193.93|196.72|193.82|17
1652903120000|2022-05-18 19:45:20|196.85|193.95|196.87|193.97|196.88|193.98|196.83|193.93|17
1652903130000|2022-05-18 19:45:30|196.86|193.96|196.78|193.88|196.94|194.04|196.78|193.88|23
1652903140000|2022-05-18 19:45:40|196.77|193.87|196.63|193.73|196.77|193.87|196.61|193.71|18
1652903150000|2022-05-18 19:45:50|196.64|193.74|196.6|193.7|196.64|193.74|196.6|193.7|9
1652903160000|2022-05-18 19:46:00|196.62|193.72|196.53|193.63|196.62|193.72|196.53|193.63|14
1652903170000|2022-05-18 19:46:10|196.52|193.62|196.51|193.61|196.52|193.62|196.43|193.53|15
1652903180000|2022-05-18 19:46:20|196.53|193.63|196.51|193.61|196.55|193.65|196.48|193.58|15
1652903190000|2022-05-18 19:46:30|196.49|193.59|196.58|193.68|196.58|193.68|196.49|193.59|14
1652903200000|2022-05-18 19:46:40|196.59|193.69|196.55|193.65|196.62|193.72|196.55|193.65|14
1652903210000|2022-05-18 19:46:50|196.56|193.66|196.55|193.65|196.61|193.71|196.55|193.65|10
1652903220000|2022-05-18 19:47:00|196.56|193.66|196.62|193.72|196.64|193.74|196.56|193.66|8
1652903230000|2022-05-18 19:47:10|196.63|193.73|196.67|193.77|196.71|193.81|196.63|193.73|17
1652903240000|2022-05-18 19:47:20|196.69|193.79|196.75|193.85|196.77|193.87|196.67|193.77|18
1652903250000|2022-05-18 19:47:30|196.76|193.86|196.76|193.86|196.76|193.86|196.73|193.83|7
1652903260000|2022-05-18 19:47:40|196.78|193.88|196.76|193.86|196.79|193.89|196.75|193.85|12
1652903270000|2022-05-18 19:47:50|196.75|193.85|196.74|193.84|196.8|193.9|196.74|193.84|8
1652903280000|2022-05-18 19:48:00|196.75|193.85|196.77|193.87|196.8|193.9|196.75|193.85|13
1652903290000|2022-05-18 19:48:10|196.76|193.86|196.74|193.84|196.79|193.89|196.74|193.84|12
1652903300000|2022-05-18 19:48:20|196.75|193.85|196.61|193.71|196.76|193.86|196.61|193.71|10
1652903310000|2022-05-18 19:48:30|196.62|193.72|196.59|193.69|196.64|193.74|196.57|193.67|12
1652903320000|2022-05-18 19:48:40|196.6|193.7|196.56|193.66|196.6|193.7|196.56|193.66|7
1652903330000|2022-05-18 19:48:50|196.55|193.65|196.64|193.74|196.64|193.74|196.42|193.52|20
1652903340000|2022-05-18 19:49:00|196.68|193.78|196.63|193.73|196.74|193.84|196.63|193.73|18
1652903350000|2022-05-18 19:49:10|196.62|193.72|196.63|193.73|196.65|193.75|196.62|193.72|5
1652903360000|2022-05-18 19:49:20|196.61|193.71|196.63|193.73|196.64|193.74|196.61|193.71|7
1652903370000|2022-05-18 19:49:30|196.62|193.72|196.56|193.66|196.63|193.73|196.56|193.66|10
1652903380000|2022-05-18 19:49:40|196.57|193.67|196.61|193.71|196.63|193.73|196.57|193.67|14
1652903390000|2022-05-18 19:49:50|196.62|193.72|196.66|193.76|196.7|193.8|196.62|193.72|15
1652903400000|2022-05-18 19:50:00|196.67|193.77|196.87|193.97|196.87|193.97|196.64|193.74|16
1652903410000|2022-05-18 19:50:10|196.88|193.98|196.62|193.72|196.88|193.98|196.62|193.72|26
1652903420000|2022-05-18 19:50:20|196.63|193.73|196.48|193.58|196.63|193.73|196.48|193.58|18
1652903430000|2022-05-18 19:50:30|196.5|193.6|196.54|193.64|196.64|193.74|196.5|193.6|19
1652903440000|2022-05-18 19:50:40|196.57|193.67|196.67|193.77|196.73|193.83|196.57|193.67|25
1652903450000|2022-05-18 19:50:50|196.68|193.78|196.68|193.78|196.72|193.82|196.66|193.76|13
1652903460000|2022-05-18 19:51:00|196.69|193.79|196.68|193.78|196.74|193.84|196.68|193.78|19
1652903470000|2022-05-18 19:51:10|196.69|193.79|196.59|193.69|196.69|193.79|196.59|193.69|8
1652903480000|2022-05-18 19:51:20|196.6|193.7|196.65|193.75|196.72|193.82|196.56|193.66|21
1652903490000|2022-05-18 19:51:30|196.66|193.76|196.67|193.77|196.67|193.77|196.63|193.73|10
1652903500000|2022-05-18 19:51:40|196.66|193.76|196.56|193.66|196.66|193.76|196.56|193.66|7
1652903510000|2022-05-18 19:51:50|196.57|193.67|196.72|193.82|196.72|193.82|196.56|193.66|16
1652903520000|2022-05-18 19:52:00|196.73|193.83|196.73|193.83|196.75|193.85|196.69|193.79|14
1652903530000|2022-05-18 19:52:10|196.72|193.82|196.73|193.83|196.74|193.84|196.71|193.81|7
1652903540000|2022-05-18 19:52:20|196.71|193.81|196.72|193.82|196.73|193.83|196.7|193.8|10
1652903550000|2022-05-18 19:52:30|196.7|193.8|196.62|193.72|196.7|193.8|196.6|193.7|13
1652903560000|2022-05-18 19:52:40|196.63|193.73|196.76|193.86|196.76|193.86|196.63|193.73|16
1652903570000|2022-05-18 19:52:50|196.77|193.87|196.82|193.92|196.83|193.93|196.73|193.83|13
1652903580000|2022-05-18 19:53:00|196.81|193.91|196.75|193.85|196.81|193.91|196.75|193.85|13
1652903590000|2022-05-18 19:53:10|196.76|193.86|196.77|193.87|196.82|193.92|196.76|193.86|14
1652903600000|2022-05-18 19:53:20|196.78|193.88|196.76|193.86|196.8|193.9|196.75|193.85|15
1652903610000|2022-05-18 19:53:30|196.75|193.85|196.77|193.87|196.8|193.9|196.75|193.85|9
1652903620000|2022-05-18 19:53:40|196.76|193.86|196.75|193.85|196.76|193.86|196.73|193.83|3
1652903640000|2022-05-18 19:54:00|196.72|193.82|196.77|193.87|196.79|193.89|196.72|193.82|10
1652903650000|2022-05-18 19:54:10|196.78|193.88|196.75|193.85|196.79|193.89|196.75|193.85|8
1652903660000|2022-05-18 19:54:20|196.76|193.86|196.75|193.85|196.77|193.87|196.75|193.85|6
1652903670000|2022-05-18 19:54:30|196.74|193.84|196.69|193.79|196.74|193.84|196.68|193.78|7
1652903680000|2022-05-18 19:54:40|196.68|193.78|196.51|193.61|196.68|193.78|196.51|193.61|17
1652903690000|2022-05-18 19:54:50|196.5|193.6|196.45|193.55|196.5|193.6|196.42|193.52|14
1652903700000|2022-05-18 19:55:00|196.46|193.56|196.48|193.58|196.52|193.62|196.45|193.55|18
1652903710000|2022-05-18 19:55:10|196.49|193.59|196.51|193.61|196.57|193.67|196.49|193.59|14
1652903720000|2022-05-18 19:55:20|196.5|193.6|196.53|193.63|196.53|193.63|196.49|193.59|10
1652903730000|2022-05-18 19:55:30|196.54|193.64|196.81|193.91|196.81|193.91|196.5|193.6|20
1652903740000|2022-05-18 19:55:40|196.76|193.86|196.81|193.91|196.85|193.95|196.76|193.86|16
1652903750000|2022-05-18 19:55:50|196.79|193.89|196.82|193.92|196.84|193.94|196.76|193.86|21
1652903760000|2022-05-18 19:56:00|196.84|193.94|196.78|193.88|196.84|193.94|196.76|193.86|9
1652903770000|2022-05-18 19:56:10|196.76|193.86|196.75|193.85|196.82|193.92|196.73|193.83|17
1652903780000|2022-05-18 19:56:20|196.74|193.84|196.72|193.82|196.74|193.84|196.69|193.79|13
1652903790000|2022-05-18 19:56:30|196.73|193.83|196.73|193.83|196.73|193.83|196.71|193.81|5
1652903800000|2022-05-18 19:56:40|196.71|193.81|196.71|193.81|196.71|193.81|196.65|193.75|12
1652903810000|2022-05-18 19:56:50|196.73|193.83|196.72|193.82|196.78|193.88|196.72|193.82|18
1652903820000|2022-05-18 19:57:00|196.74|193.84|196.69|193.79|196.77|193.87|196.67|193.77|6
1652903830000|2022-05-18 19:57:10|196.7|193.8|196.76|193.86|196.78|193.88|196.69|193.79|13
1652903840000|2022-05-18 19:57:20|196.74|193.84|196.77|193.87|196.77|193.87|196.73|193.83|9
1652903850000|2022-05-18 19:57:30|196.75|193.85|196.7|193.8|196.76|193.86|196.69|193.79|17
1652903860000|2022-05-18 19:57:40|196.69|193.79|196.73|193.83|196.73|193.83|196.63|193.73|16
1652903870000|2022-05-18 19:57:50|196.71|193.81|196.64|193.74|196.73|193.83|196.64|193.74|10
1652903880000|2022-05-18 19:58:00|196.65|193.75|196.78|193.88|196.78|193.88|196.64|193.74|16
1652903890000|2022-05-18 19:58:10|196.79|193.89|196.77|193.87|196.81|193.91|196.76|193.86|16
1652903900000|2022-05-18 19:58:20|196.78|193.88|196.81|193.91|196.83|193.93|196.77|193.87|18
1652903910000|2022-05-18 19:58:30|196.82|193.92|196.84|193.94|196.86|193.96|196.81|193.91|13
1652903920000|2022-05-18 19:58:40|196.85|193.95|196.9|194|196.97|194.07|196.85|193.95|18
1652903930000|2022-05-18 19:58:50|196.91|194.01|196.91|194.01|196.97|194.07|196.9|194|13
1652903940000|2022-05-18 19:59:00|196.89|193.99|196.8|193.9|196.89|193.99|196.77|193.87|14
1652903950000|2022-05-18 19:59:10|196.79|193.89|196.7|193.8|196.8|193.9|196.67|193.77|17
1652903960000|2022-05-18 19:59:20|196.69|193.79|196.68|193.78|196.74|193.84|196.67|193.77|17
1652903970000|2022-05-18 19:59:30|196.69|193.79|196.66|193.76|196.74|193.84|196.64|193.74|19
1652903980000|2022-05-18 19:59:40|196.68|193.78|196.75|193.85|196.78|193.88|196.63|193.73|18
1652903990000|2022-05-18 19:59:50|196.76|193.86|196.7|193.8|196.78|193.88|196.67|193.77|19
1652904000000|2022-05-18 20:00:00|196.69|193.79|196.67|193.77|196.73|193.83|196.66|193.76|22
1652904010000|2022-05-18 20:00:10|196.66|193.76|196.71|193.81|196.72|193.82|196.66|193.76|11
1652904020000|2022-05-18 20:00:20|196.75|193.85|196.8|193.9|196.83|193.93|196.73|193.83|14
1652904030000|2022-05-18 20:00:30|196.79|193.89|196.76|193.86|196.8|193.9|196.75|193.85|11
1652904040000|2022-05-18 20:00:40|196.75|193.85|196.72|193.82|196.75|193.85|196.72|193.82|8
1652904050000|2022-05-18 20:00:50|196.73|193.83|196.65|193.75|196.73|193.83|196.65|193.75|11
1652904060000|2022-05-18 20:01:00|196.66|193.76|196.66|193.76|196.72|193.82|196.66|193.76|9
1652904070000|2022-05-18 20:01:10|196.67|193.77|196.66|193.76|196.67|193.77|196.66|193.76|6
1652904080000|2022-05-18 20:01:20|196.67|193.77|196.76|193.86|196.76|193.86|196.67|193.77|5
1652904090000|2022-05-18 20:01:30|196.75|193.85|196.69|193.79|196.75|193.85|196.69|193.79|5
1652904100000|2022-05-18 20:01:40|196.7|193.8|196.65|193.75|196.73|193.83|196.65|193.75|9
1652904110000|2022-05-18 20:01:50|196.66|193.76|196.61|193.71|196.66|193.76|196.6|193.7|7
1652904120000|2022-05-18 20:02:00|196.62|193.72|196.65|193.75|196.65|193.75|196.61|193.71|7
1652904130000|2022-05-18 20:02:10|196.63|193.73|196.66|193.76|196.66|193.76|196.63|193.73|8
1652904140000|2022-05-18 20:02:20|196.67|193.77|196.65|193.75|196.67|193.77|196.63|193.73|9
1652904150000|2022-05-18 20:02:30|196.64|193.74|196.63|193.73|196.67|193.77|196.63|193.73|10
1652904160000|2022-05-18 20:02:40|196.62|193.72|196.48|193.58|196.62|193.72|196.48|193.58|13
1652904170000|2022-05-18 20:02:50|196.49|193.59|196.31|193.41|196.49|193.59|196.31|193.41|14
1652904180000|2022-05-18 20:03:00|196.29|193.39|196.17|193.27|196.29|193.39|196.17|193.27|14
1652904190000|2022-05-18 20:03:10|196.16|193.26|196.17|193.27|196.21|193.31|196.13|193.23|15
1652904200000|2022-05-18 20:03:20|196.18|193.28|196.17|193.27|196.18|193.28|196.15|193.25|12
1652904210000|2022-05-18 20:03:30|196.15|193.25|196.38|193.48|196.38|193.48|196.14|193.24|18
1652904220000|2022-05-18 20:03:40|196.39|193.49|196.27|193.37|196.42|193.52|196.22|193.32|17
1652904230000|2022-05-18 20:03:50|196.29|193.39|196.24|193.34|196.4|193.5|196.24|193.34|15
1652904240000|2022-05-18 20:04:00|196.23|193.33|196.05|193.15|196.23|193.33|196.04|193.14|20
1652904250000|2022-05-18 20:04:10|196.06|193.16|196.11|193.21|196.18|193.28|196.06|193.16|23
1652904260000|2022-05-18 20:04:20|196.09|193.19|196.09|193.19|196.18|193.28|196.09|193.19|12
1652904270000|2022-05-18 20:04:30|196.07|193.17|196.12|193.22|196.12|193.22|196.02|193.12|12
1652904280000|2022-05-18 20:04:40|196.13|193.23|196.11|193.21|196.2|193.3|196.11|193.21|9
1652904290000|2022-05-18 20:04:50|196.1|193.2|196.14|193.24|196.14|193.24|196.04|193.14|17
1652904300000|2022-05-18 20:05:00|196.15|193.25|196.04|193.14|196.15|193.25|196.03|193.13|7
1652904310000|2022-05-18 20:05:10|196.03|193.13|195.73|192.83|196.03|193.13|195.73|192.83|24
1652904320000|2022-05-18 20:05:20|195.71|192.81|195.66|192.76|195.71|192.81|195.59|192.69|16
1652904330000|2022-05-18 20:05:30|195.64|192.74|195.51|192.61|195.66|192.76|195.51|192.61|19
1652904340000|2022-05-18 20:05:40|195.48|192.58|195.47|192.57|195.49|192.59|195.44|192.54|9
1652904350000|2022-05-18 20:05:50|195.48|192.58|195.61|192.71|195.66|192.76|195.48|192.58|18
1652904360000|2022-05-18 20:06:00|195.64|192.74|195.69|192.79|195.7|192.8|195.64|192.74|9
1652904370000|2022-05-18 20:06:10|195.76|192.86|195.75|192.85|195.79|192.89|195.72|192.82|15
1652904380000|2022-05-18 20:06:20|195.73|192.83|195.76|192.86|195.78|192.88|195.73|192.83|15
1652904390000|2022-05-18 20:06:30|195.77|192.87|195.72|192.82|195.77|192.87|195.7|192.8|11
1652904400000|2022-05-18 20:06:40|195.7|192.8|195.66|192.76|195.74|192.84|195.64|192.74|16
1652904410000|2022-05-18 20:06:50|195.67|192.77|195.77|192.87|195.77|192.87|195.66|192.76|10
1652904420000|2022-05-18 20:07:00|195.78|192.88|195.82|192.92|195.83|192.93|195.74|192.84|18
1652904430000|2022-05-18 20:07:10|195.81|192.91|195.89|192.99|195.89|192.99|195.81|192.91|10
1652904440000|2022-05-18 20:07:20|195.9|193|195.99|193.09|195.99|193.09|195.9|193|10
1652904450000|2022-05-18 20:07:30|195.98|193.08|195.7|192.8|195.98|193.08|195.7|192.8|20
1652904460000|2022-05-18 20:07:40|195.67|192.77|195.68|192.78|195.69|192.79|195.65|192.75|10
1652904470000|2022-05-18 20:07:50|195.67|192.77|195.66|192.76|195.68|192.78|195.6|192.7|15
1652904480000|2022-05-18 20:08:00|195.67|192.77|195.57|192.67|195.68|192.78|195.54|192.64|20
1652904490000|2022-05-18 20:08:10|195.58|192.68|195.54|192.64|195.58|192.68|195.48|192.58|19
1652904500000|2022-05-18 20:08:20|195.55|192.65|195.63|192.73|195.63|192.73|195.53|192.63|19
1652904510000|2022-05-18 20:08:30|195.64|192.74|195.67|192.77|195.7|192.8|195.61|192.71|17
1652904520000|2022-05-18 20:08:40|195.64|192.74|195.52|192.62|195.64|192.74|195.51|192.61|13
1652904530000|2022-05-18 20:08:50|195.53|192.63|195.51|192.61|195.53|192.63|195.45|192.55|12
1652904540000|2022-05-18 20:09:00|195.49|192.59|195.45|192.55|195.51|192.61|195.45|192.55|7
1652904550000|2022-05-18 20:09:10|195.44|192.54|195.39|192.49|195.45|192.55|195.33|192.43|15
1652904560000|2022-05-18 20:09:20|195.35|192.45|195.45|192.55|195.45|192.55|195.29|192.39|16
1652904570000|2022-05-18 20:09:30|195.44|192.54|195.36|192.46|195.44|192.54|195.35|192.45|8
1652904580000|2022-05-18 20:09:40|195.41|192.51|195.38|192.48|195.41|192.51|195.37|192.47|7
1652904590000|2022-05-18 20:09:50|195.39|192.49|195.42|192.52|195.43|192.53|195.38|192.48|11
1652904600000|2022-05-18 20:10:00|195.4|192.5|195.4|192.5|195.4|192.5|195.36|192.46|9
1652904610000|2022-05-18 20:10:10|195.39|192.49|195.41|192.51|195.42|192.52|195.38|192.48|9
1652904620000|2022-05-18 20:10:20|195.38|192.48|195.25|192.35|195.38|192.48|195.24|192.34|9
1652904630000|2022-05-18 20:10:30|195.24|192.34|195.1|192.2|195.26|192.36|195.09|192.19|14
1652904640000|2022-05-18 20:10:40|195.18|192.28|195.31|192.41|195.37|192.47|195.18|192.28|16
1652904650000|2022-05-18 20:10:50|195.32|192.42|195.34|192.44|195.34|192.44|195.31|192.41|7
1652904660000|2022-05-18 20:11:00|195.35|192.45|195.31|192.41|195.35|192.45|195.31|192.41|7
1652904670000|2022-05-18 20:11:10|195.32|192.42|195.35|192.45|195.35|192.45|195.32|192.42|4
1652904680000|2022-05-18 20:11:20|195.37|192.47|195.41|192.51|195.44|192.54|195.34|192.44|13
1652904690000|2022-05-18 20:11:30|195.42|192.52|195.45|192.55|195.51|192.61|195.42|192.52|13
1652904700000|2022-05-18 20:11:40|195.44|192.54|195.42|192.52|195.49|192.59|195.42|192.52|7
1652904710000|2022-05-18 20:11:50|195.41|192.51|195.35|192.45|195.43|192.53|195.34|192.44|12
1652904720000|2022-05-18 20:12:00|195.36|192.46|195.18|192.28|195.37|192.47|195.18|192.28|9
1652904730000|2022-05-18 20:12:10|195.17|192.27|195.27|192.37|195.28|192.38|195.16|192.26|11
1652904740000|2022-05-18 20:12:20|195.28|192.38|195.34|192.44|195.34|192.44|195.28|192.38|4
1652904750000|2022-05-18 20:12:30|195.33|192.43|195.32|192.42|195.39|192.49|195.31|192.41|9
1652904760000|2022-05-18 20:12:40|195.31|192.41|195.39|192.49|195.39|192.49|195.31|192.41|10
1652904770000|2022-05-18 20:12:50|195.4|192.5|195.4|192.5|195.45|192.55|195.38|192.48|9
1652904780000|2022-05-18 20:13:00|195.41|192.51|195.35|192.45|195.41|192.51|195.33|192.43|9
1652904790000|2022-05-18 20:13:10|195.36|192.46|195.46|192.56|195.46|192.56|195.36|192.46|12
1652904800000|2022-05-18 20:13:20|195.47|192.57|195.4|192.5|195.48|192.58|195.4|192.5|12
1652904810000|2022-05-18 20:13:30|195.35|192.45|195.41|192.51|195.41|192.51|195.32|192.42|10
1652904820000|2022-05-18 20:13:40|195.4|192.5|195.41|192.51|195.41|192.51|195.38|192.48|7
1652904830000|2022-05-18 20:13:50|195.4|192.5|195.42|192.52|195.49|192.59|195.4|192.5|10
1652904840000|2022-05-18 20:14:00|195.4|192.5|195.21|192.31|195.4|192.5|195.21|192.31|7
1652904850000|2022-05-18 20:14:10|195.2|192.3|195.32|192.42|195.32|192.42|195.17|192.27|9
1652904860000|2022-05-18 20:14:20|195.34|192.44|195.34|192.44|195.35|192.45|195.34|192.44|3
1652904870000|2022-05-18 20:14:30|195.35|192.45|195.34|192.44|195.35|192.45|195.34|192.44|2
1652904880000|2022-05-18 20:14:40|195.33|192.43|195.34|192.44|195.34|192.44|195.33|192.43|2
1652904890000|2022-05-18 20:14:50|195.31|192.41|195.13|192.23|195.31|192.41|195.13|192.23|9
1652904900000|2022-05-18 20:15:00|195.12|192.22|195.2|192.3|195.21|192.31|195.11|192.21|9
1652904910000|2022-05-18 20:15:10|195.18|192.28|195.07|192.17|195.18|192.28|195.06|192.16|11
1652904920000|2022-05-18 20:15:20|195.08|192.18|195.11|192.21|195.12|192.22|195.06|192.16|11
1652904930000|2022-05-18 20:15:30|195.12|192.22|195.19|192.29|195.2|192.3|195.12|192.22|7
1652904940000|2022-05-18 20:15:40|195.2|192.3|195.24|192.34|195.27|192.37|195.2|192.3|7
1652904950000|2022-05-18 20:15:50|195.25|192.35|195.24|192.34|195.26|192.36|195.24|192.34|3
1652904960000|2022-05-18 20:16:00|195.23|192.33|195.13|192.23|195.23|192.33|195.13|192.23|14
1652904970000|2022-05-18 20:16:10|195.12|192.22|195.23|192.33|195.23|192.33|195.11|192.21|18
1652904980000|2022-05-18 20:16:20|195.22|192.32|195.13|192.23|195.22|192.32|195.12|192.22|6
1652904990000|2022-05-18 20:16:30|195.14|192.24|195.12|192.22|195.22|192.32|195.12|192.22|17
1652905000000|2022-05-18 20:16:40|195.11|192.21|195.07|192.17|195.13|192.23|195.07|192.17|9
1652905010000|2022-05-18 20:16:50|195.04|192.14|195.05|192.15|195.06|192.16|195.04|192.14|9
1652905020000|2022-05-18 20:17:00|195.04|192.14|194.98|192.08|195.04|192.14|194.96|192.06|14
1652905030000|2022-05-18 20:17:10|194.99|192.09|194.79|191.89|194.99|192.09|194.79|191.89|10
1652905040000|2022-05-18 20:17:20|194.82|191.92|194.83|191.93|194.83|191.93|194.8|191.9|9
1652905050000|2022-05-18 20:17:30|194.84|191.94|194.97|192.07|194.97|192.07|194.84|191.94|16
1652905060000|2022-05-18 20:17:40|194.98|192.08|194.97|192.07|195|192.1|194.97|192.07|6
1652905070000|2022-05-18 20:17:50|194.96|192.06|194.99|192.09|195|192.1|194.96|192.06|6
1652905080000|2022-05-18 20:18:00|194.97|192.07|194.96|192.06|194.97|192.07|194.94|192.04|6
1652905090000|2022-05-18 20:18:10|194.95|192.05|195.06|192.16|195.06|192.16|194.95|192.05|13
1652905100000|2022-05-18 20:18:20|195.04|192.14|195.06|192.16|195.06|192.16|195|192.1|11
1652905110000|2022-05-18 20:18:30|195.05|192.15|195.07|192.17|195.11|192.21|195.05|192.15|14
1652905120000|2022-05-18 20:18:40|195.08|192.18|195.06|192.16|195.08|192.18|195.06|192.16|2
1652905130000|2022-05-18 20:18:50|195.07|192.17|195.03|192.13|195.07|192.17|195.03|192.13|2
1652905140000|2022-05-18 20:19:00|195.07|192.17|194.9|192|195.07|192.17|194.89|191.99|10
1652905150000|2022-05-18 20:19:10|194.91|192.01|194.98|192.08|194.98|192.08|194.91|192.01|5
1652905160000|2022-05-18 20:19:20|194.96|192.06|195.09|192.19|195.16|192.26|194.96|192.06|19
1652905170000|2022-05-18 20:19:30|195.08|192.18|195.08|192.18|195.1|192.2|195.04|192.14|11
1652905180000|2022-05-18 20:19:40|195.09|192.19|195.05|192.15|195.09|192.19|195.04|192.14|12
1652905190000|2022-05-18 20:19:50|195.06|192.16|195.09|192.19|195.09|192.19|195.05|192.15|6
1652905200000|2022-05-18 20:20:00|195.08|192.18|195.06|192.16|195.09|192.19|195.06|192.16|8
1652905210000|2022-05-18 20:20:10|195.08|192.18|195.02|192.12|195.1|192.2|195.02|192.12|7
1652905220000|2022-05-18 20:20:20|195.01|192.11|194.99|192.09|195.01|192.11|194.99|192.09|3
1652905230000|2022-05-18 20:20:30|194.98|192.08|195.03|192.13|195.06|192.16|194.96|192.06|14
1652905240000|2022-05-18 20:20:40|195.02|192.12|195|192.1|195.03|192.13|195|192.1|6
1652905250000|2022-05-18 20:20:50|194.85|191.95|194.75|191.85|194.85|191.95|194.75|191.85|3
1652905260000|2022-05-18 20:21:00|194.67|191.77|194.5|191.6|194.67|191.77|194.41|191.51|18
1652905270000|2022-05-18 20:21:10|194.49|191.59|194.62|191.72|194.69|191.79|194.49|191.59|15
1652905280000|2022-05-18 20:21:20|194.63|191.73|194.61|191.71|194.64|191.74|194.58|191.68|12
1652905290000|2022-05-18 20:21:30|194.59|191.69|194.61|191.71|194.64|191.74|194.58|191.68|12
1652905300000|2022-05-18 20:21:40|194.62|191.72|194.73|191.83|194.73|191.83|194.62|191.72|11
1652905310000|2022-05-18 20:21:50|194.74|191.84|194.82|191.92|194.84|191.94|194.74|191.84|8
1652905320000|2022-05-18 20:22:00|194.81|191.91|194.71|191.81|194.81|191.91|194.69|191.79|9
1652905330000|2022-05-18 20:22:10|194.7|191.8|194.63|191.73|194.72|191.82|194.63|191.73|8
1652905340000|2022-05-18 20:22:20|194.68|191.78|194.61|191.71|194.68|191.78|194.59|191.69|9
1652905350000|2022-05-18 20:22:30|194.6|191.7|194.61|191.71|194.61|191.71|194.6|191.7|4
1652905360000|2022-05-18 20:22:40|194.62|191.72|194.22|191.32|194.62|191.72|194.19|191.29|10
1652905370000|2022-05-18 20:22:50|194.2|191.3|194.17|191.27|194.36|191.46|194.17|191.27|21
1652905380000|2022-05-18 20:23:00|194.18|191.28|194.13|191.23|194.2|191.3|194.13|191.23|11
1652905390000|2022-05-18 20:23:10|194.12|191.22|194.07|191.17|194.12|191.22|194.06|191.16|13
1652905400000|2022-05-18 20:23:20|194.1|191.2|193.9|191|194.11|191.21|193.86|190.96|18
1652905410000|2022-05-18 20:23:30|193.89|190.99|193.86|190.96|193.9|191|193.86|190.96|14
1652905420000|2022-05-18 20:23:40|193.87|190.97|193.86|190.96|193.87|190.97|193.83|190.93|9
1652905430000|2022-05-18 20:23:50|193.85|190.95|193.82|190.92|193.85|190.95|193.81|190.91|11
1652905440000|2022-05-18 20:24:00|193.81|190.91|193.77|190.87|193.83|190.93|193.77|190.87|9
1652905450000|2022-05-18 20:24:10|193.76|190.86|193.79|190.89|193.8|190.9|193.76|190.86|13
1652905460000|2022-05-18 20:24:20|193.8|190.9|193.8|190.9|193.8|190.9|193.78|190.88|7
1652905470000|2022-05-18 20:24:30|193.81|190.91|193.85|190.95|193.85|190.95|193.81|190.91|3
1652905480000|2022-05-18 20:24:40|193.83|190.93|194|191.1|194.04|191.14|193.83|190.93|19
1652905490000|2022-05-18 20:24:50|194.02|191.12|193.82|190.92|194.02|191.12|193.82|190.92|15
1652905500000|2022-05-18 20:25:00|193.79|190.89|193.82|190.92|193.82|190.92|193.76|190.86|17
1652905510000|2022-05-18 20:25:10|193.81|190.91|193.94|191.04|193.96|191.06|193.8|190.9|20
1652905520000|2022-05-18 20:25:20|193.95|191.05|193.87|190.97|193.95|191.05|193.87|190.97|14
1652905530000|2022-05-18 20:25:30|193.88|190.98|193.88|190.98|193.92|191.02|193.81|190.91|14
1652905540000|2022-05-18 20:25:40|193.89|190.99|193.99|191.09|193.99|191.09|193.87|190.97|13
1652905550000|2022-05-18 20:25:50|194|191.1|193.69|190.79|194|191.1|193.69|190.79|19
1652905560000|2022-05-18 20:26:00|193.67|190.77|193.74|190.84|193.75|190.85|193.66|190.76|16
1652905570000|2022-05-18 20:26:10|193.72|190.82|193.73|190.83|193.73|190.83|193.72|190.82|4
1652905580000|2022-05-18 20:26:20|193.74|190.84|193.66|190.76|193.75|190.85|193.66|190.76|12
1652905590000|2022-05-18 20:26:30|193.68|190.78|193.67|190.77|193.69|190.79|193.67|190.77|6
1652905600000|2022-05-18 20:26:40|193.68|190.78|193.66|190.76|193.68|190.78|193.66|190.76|10
1652905610000|2022-05-18 20:26:50|193.68|190.78|193.72|190.82|193.72|190.82|193.66|190.76|6
1652905620000|2022-05-18 20:27:00|193.73|190.83|193.71|190.81|193.73|190.83|193.7|190.8|8
1652905630000|2022-05-18 20:27:10|193.72|190.82|193.77|190.87|193.77|190.87|193.72|190.82|5
1652905640000|2022-05-18 20:27:20|193.78|190.88|193.79|190.89|193.87|190.97|193.78|190.88|9
1652905650000|2022-05-18 20:27:30|193.73|190.83|193.7|190.8|193.74|190.84|193.69|190.79|10
1652905660000|2022-05-18 20:27:40|193.72|190.82|193.7|190.8|193.72|190.82|193.7|190.8|3
1652905670000|2022-05-18 20:27:50|193.72|190.82|193.83|190.93|193.83|190.93|193.71|190.81|7
1652905680000|2022-05-18 20:28:00|193.82|190.92|193.73|190.83|193.82|190.92|193.73|190.83|5
1652905690000|2022-05-18 20:28:10|193.74|190.84|193.7|190.8|193.82|190.92|193.7|190.8|11
1652905700000|2022-05-18 20:28:20|193.69|190.79|193.59|190.69|193.72|190.82|193.59|190.69|9
1652905710000|2022-05-18 20:28:30|193.56|190.66|193.56|190.66|193.56|190.66|193.5|190.6|12
1652905720000|2022-05-18 20:28:40|193.57|190.67|193.66|190.76|193.66|190.76|193.57|190.67|9
1652905730000|2022-05-18 20:28:50|193.67|190.77|193.71|190.81|193.75|190.85|193.66|190.76|13
1652905740000|2022-05-18 20:29:00|193.72|190.82|193.7|190.8|193.72|190.82|193.7|190.8|3
1652905750000|2022-05-18 20:29:10|193.62|190.72|193.62|190.72|193.65|190.75|193.62|190.72|6
1652905760000|2022-05-18 20:29:20|193.6|190.7|193.47|190.57|193.6|190.7|193.47|190.57|13
1652905770000|2022-05-18 20:29:30|193.48|190.58|193.45|190.55|193.5|190.6|193.41|190.51|15
1652905780000|2022-05-18 20:29:40|193.44|190.54|193.48|190.58|193.48|190.58|193.42|190.52|7
1652905790000|2022-05-18 20:29:50|193.49|190.59|193.52|190.62|193.55|190.65|193.45|190.55|19
1652905800000|2022-05-18 20:30:00|193.51|190.61|193.44|190.54|193.51|190.61|193.41|190.51|12
1652905810000|2022-05-18 20:30:10|193.45|190.55|193.43|190.53|193.45|190.55|193.41|190.51|10
1652905820000|2022-05-18 20:30:20|193.42|190.52|193.55|190.65|193.59|190.69|193.42|190.52|8
1652905830000|2022-05-18 20:30:30|193.58|190.68|193.53|190.63|193.58|190.68|193.47|190.57|9
1652905840000|2022-05-18 20:30:40|193.54|190.64|193.55|190.65|193.6|190.7|193.54|190.64|6
1652905850000|2022-05-18 20:30:50|193.56|190.66|193.59|190.69|193.59|190.69|193.56|190.66|10
1652905860000|2022-05-18 20:31:00|193.58|190.68|193.51|190.61|193.62|190.72|193.51|190.61|15
1652905870000|2022-05-18 20:31:10|193.53|190.63|193.56|190.66|193.56|190.66|193.53|190.63|7
1652905880000|2022-05-18 20:31:20|193.55|190.65|193.53|190.63|193.56|190.66|193.52|190.62|7
1652905890000|2022-05-18 20:31:30|193.54|190.64|193.54|190.64|193.55|190.65|193.52|190.62|7
1652905900000|2022-05-18 20:31:40|193.55|190.65|193.52|190.62|193.55|190.65|193.45|190.55|13
1652905910000|2022-05-18 20:31:50|193.53|190.63|193.59|190.69|193.6|190.7|193.53|190.63|9
1652905920000|2022-05-18 20:32:00|193.58|190.68|193.59|190.69|193.6|190.7|193.56|190.66|10
1652905930000|2022-05-18 20:32:10|193.57|190.67|193.57|190.67|193.58|190.68|193.57|190.67|9
1652905940000|2022-05-18 20:32:20|193.58|190.68|193.56|190.66|193.58|190.68|193.56|190.66|3
1652905950000|2022-05-18 20:32:30|193.55|190.65|193.56|190.66|193.56|190.66|193.55|190.65|2
1652905960000|2022-05-18 20:32:40|193.51|190.61|193.45|190.55|193.51|190.61|193.45|190.55|5
1652905970000|2022-05-18 20:32:50|193.35|190.45|193.36|190.46|193.36|190.46|193.34|190.44|9
1652905980000|2022-05-18 20:33:00|193.37|190.47|193.49|190.59|193.5|190.6|193.37|190.47|9
1652905990000|2022-05-18 20:33:10|193.5|190.6|193.51|190.61|193.51|190.61|193.42|190.52|14
1652906000000|2022-05-18 20:33:20|193.53|190.63|193.44|190.54|193.53|190.63|193.44|190.54|3
1652906010000|2022-05-18 20:33:30|193.48|190.58|193.42|190.52|193.48|190.58|193.4|190.5|5
1652906020000|2022-05-18 20:33:40|193.41|190.51|193.15|190.25|193.42|190.52|193.14|190.24|18
1652906030000|2022-05-18 20:33:50|193.16|190.26|193.08|190.18|193.16|190.26|193.07|190.17|10
1652906040000|2022-05-18 20:34:00|193.07|190.17|192.95|190.05|193.07|190.17|192.95|190.05|15
1652906050000|2022-05-18 20:34:10|192.96|190.06|192.98|190.08|192.99|190.09|192.96|190.06|6
1652906060000|2022-05-18 20:34:20|192.96|190.06|192.73|189.83|192.96|190.06|192.69|189.79|22
1652906070000|2022-05-18 20:34:30|192.75|189.85|192.59|189.69|192.75|189.85|192.58|189.68|23
1652906080000|2022-05-18 20:34:40|192.64|189.74|192.37|189.47|192.64|189.74|192.33|189.43|21
1652906090000|2022-05-18 20:34:50|192.39|189.49|192.53|189.63|192.53|189.63|192.39|189.49|20
1652906100000|2022-05-18 20:35:00|192.52|189.62|192.58|189.68|192.67|189.77|192.34|189.44|24
1652906110000|2022-05-18 20:35:10|192.64|189.74|192.31|189.41|192.64|189.74|192.28|189.38|21
1652906120000|2022-05-18 20:35:20|192.3|189.4|192.57|189.67|192.57|189.67|192.25|189.35|22
1652906130000|2022-05-18 20:35:30|192.55|189.65|192.44|189.54|192.55|189.65|192.41|189.51|17
1652906140000|2022-05-18 20:35:40|192.43|189.53|192.34|189.44|192.43|189.53|192.33|189.43|16
1652906150000|2022-05-18 20:35:50|192.35|189.45|192.54|189.64|192.56|189.66|192.35|189.45|24
1652906160000|2022-05-18 20:36:00|192.52|189.62|192.53|189.63|192.57|189.67|192.52|189.62|11
1652906170000|2022-05-18 20:36:10|192.54|189.64|192.58|189.68|192.66|189.76|192.54|189.64|15
1652906180000|2022-05-18 20:36:20|192.59|189.69|192.56|189.66|192.59|189.69|192.55|189.65|6
1652906190000|2022-05-18 20:36:30|192.57|189.67|192.63|189.73|192.67|189.77|192.57|189.67|16
1652906200000|2022-05-18 20:36:40|192.64|189.74|192.62|189.72|192.67|189.77|192.62|189.72|10
1652906210000|2022-05-18 20:36:50|192.63|189.73|192.67|189.77|192.67|189.77|192.56|189.66|15
1652906220000|2022-05-18 20:37:00|192.66|189.76|192.61|189.71|192.66|189.76|192.61|189.71|9
1652906230000|2022-05-18 20:37:10|192.59|189.69|192.5|189.6|192.59|189.69|192.5|189.6|12
1652906240000|2022-05-18 20:37:20|192.49|189.59|192.24|189.34|192.49|189.59|192.21|189.31|23
1652906250000|2022-05-18 20:37:30|192.25|189.35|192.21|189.31|192.27|189.37|192.21|189.31|17
1652906260000|2022-05-18 20:37:40|192.2|189.3|192.24|189.34|192.24|189.34|192.2|189.3|9
1652906270000|2022-05-18 20:37:50|192.26|189.36|192.26|189.36|192.27|189.37|192.15|189.25|22
1652906280000|2022-05-18 20:38:00|192.25|189.35|192.2|189.3|192.27|189.37|192.14|189.24|22
1652906290000|2022-05-18 20:38:10|192.19|189.29|192.25|189.35|192.3|189.4|192.16|189.26|22
1652906300000|2022-05-18 20:38:20|192.27|189.37|192.52|189.62|192.52|189.62|192.26|189.36|13
1652906310000|2022-05-18 20:38:30|192.54|189.64|192.53|189.63|192.54|189.64|192.45|189.55|18
1652906320000|2022-05-18 20:38:40|192.52|189.62|192.52|189.62|192.53|189.63|192.51|189.61|11
1652906330000|2022-05-18 20:38:50|192.53|189.63|192.47|189.57|192.67|189.77|192.46|189.56|15
1652906340000|2022-05-18 20:39:00|192.46|189.56|192.29|189.39|192.46|189.56|192.29|189.39|24
1652906350000|2022-05-18 20:39:10|192.31|189.41|192.47|189.57|192.52|189.62|192.3|189.4|16
1652906360000|2022-05-18 20:39:20|192.48|189.58|192.57|189.67|192.57|189.67|192.47|189.57|17
1652906370000|2022-05-18 20:39:30|192.58|189.68|192.42|189.52|192.61|189.71|192.41|189.51|15
1652906380000|2022-05-18 20:39:40|192.4|189.5|192.56|189.66|192.56|189.66|192.37|189.47|10
1652906390000|2022-05-18 20:39:50|192.57|189.67|192.47|189.57|192.58|189.68|192.47|189.57|15
1652906400000|2022-05-18 20:40:00|192.45|189.55|192.51|189.61|192.51|189.61|192.39|189.49|16
1652906410000|2022-05-18 20:40:10|192.53|189.63|192.58|189.68|192.59|189.69|192.53|189.63|6
1652906420000|2022-05-18 20:40:20|192.57|189.67|192.55|189.65|192.58|189.68|192.55|189.65|7
1652906430000|2022-05-18 20:40:30|192.56|189.66|192.51|189.61|192.56|189.66|192.5|189.6|9
1652906440000|2022-05-18 20:40:40|192.5|189.6|192.5|189.6|192.5|189.6|192.49|189.59|5
1652906450000|2022-05-18 20:40:50|192.51|189.61|192.42|189.52|192.52|189.62|192.4|189.5|8
1652906460000|2022-05-18 20:41:00|192.45|189.55|192.5|189.6|192.53|189.63|192.45|189.55|15
1652906470000|2022-05-18 20:41:10|192.59|189.69|192.55|189.65|192.63|189.73|192.54|189.64|13
1652906480000|2022-05-18 20:41:20|192.54|189.64|192.58|189.68|192.58|189.68|192.53|189.63|8
1652906490000|2022-05-18 20:41:30|192.57|189.67|192.28|189.38|192.57|189.67|192.27|189.37|17
1652906500000|2022-05-18 20:41:40|192.29|189.39|192.46|189.56|192.46|189.56|192.28|189.38|9
1652906510000|2022-05-18 20:41:50|192.47|189.57|192.56|189.66|192.59|189.69|192.46|189.56|15
1652906520000|2022-05-18 20:42:00|192.57|189.67|192.5|189.6|192.57|189.67|192.48|189.58|11
1652906530000|2022-05-18 20:42:10|192.48|189.58|192.57|189.67|192.59|189.69|192.46|189.56|15
1652906540000|2022-05-18 20:42:20|192.55|189.65|192.58|189.68|192.58|189.68|192.55|189.65|13
1652906550000|2022-05-18 20:42:30|192.59|189.69|192.65|189.75|192.65|189.75|192.57|189.67|6
1652906560000|2022-05-18 20:42:40|192.66|189.76|192.52|189.62|192.67|189.77|192.52|189.62|12
1652906570000|2022-05-18 20:42:50|192.51|189.61|192.53|189.63|192.54|189.64|192.5|189.6|7
1652906580000|2022-05-18 20:43:00|192.51|189.61|192.49|189.59|192.52|189.62|192.49|189.59|7
1652906590000|2022-05-18 20:43:10|192.45|189.55|192.48|189.58|192.48|189.58|192.36|189.46|14
1652906600000|2022-05-18 20:43:20|192.5|189.6|192.65|189.75|192.72|189.82|192.5|189.6|8
1652906610000|2022-05-18 20:43:30|192.64|189.74|192.81|189.91|192.81|189.91|192.64|189.74|17
1652906620000|2022-05-18 20:43:40|192.8|189.9|192.81|189.91|192.81|189.91|192.77|189.87|17
1652906630000|2022-05-18 20:43:50|192.83|189.93|192.89|189.99|192.89|189.99|192.83|189.93|6
1652906640000|2022-05-18 20:44:00|192.91|190.01|192.76|189.86|192.92|190.02|192.75|189.85|13
1652906650000|2022-05-18 20:44:10|192.79|189.89|193.08|190.18|193.11|190.21|192.79|189.89|20
1652906660000|2022-05-18 20:44:20|193.04|190.14|193.07|190.17|193.08|190.18|192.95|190.05|16
1652906670000|2022-05-18 20:44:30|193.06|190.16|193.02|190.12|193.1|190.2|193.02|190.12|11
1652906680000|2022-05-18 20:44:40|193.03|190.13|192.97|190.07|193.1|190.2|192.96|190.06|14
1652906690000|2022-05-18 20:44:50|192.96|190.06|192.96|190.06|192.97|190.07|192.94|190.04|8
1652906700000|2022-05-18 20:45:00|192.93|190.03|192.99|190.09|193.01|190.11|192.9|190|18
1652906710000|2022-05-18 20:45:10|193|190.1|193.09|190.19|193.1|190.2|192.95|190.05|17
1652906720000|2022-05-18 20:45:20|193.1|190.2|193.2|190.3|193.2|190.3|193.1|190.2|7
1652906730000|2022-05-18 20:45:30|193.19|190.29|193.15|190.25|193.19|190.29|193.15|190.25|15
1652906740000|2022-05-18 20:45:40|193.16|190.26|193.06|190.16|193.18|190.28|193.06|190.16|14
1652906750000|2022-05-18 20:45:50|193.07|190.17|193.13|190.23|193.13|190.23|193.06|190.16|10
1652906760000|2022-05-18 20:46:00|193.14|190.24|193.22|190.32|193.22|190.32|193.14|190.24|7
1652906770000|2022-05-18 20:46:10|193.21|190.31|193.31|190.41|193.31|190.41|193.19|190.29|8
1652906780000|2022-05-18 20:46:20|193.3|190.4|193.26|190.36|193.3|190.4|193.24|190.34|5
1652906790000|2022-05-18 20:46:30|193.25|190.35|193.16|190.26|193.25|190.35|193.15|190.25|17
1652906800000|2022-05-18 20:46:40|193.15|190.25|193.15|190.25|193.16|190.26|193.15|190.25|3
1652906810000|2022-05-18 20:46:50|193.14|190.24|193.2|190.3|193.2|190.3|193.14|190.24|4
1652906820000|2022-05-18 20:47:00|193.19|190.29|193.21|190.31|193.21|190.31|193.16|190.26|9
1652906830000|2022-05-18 20:47:10|193.22|190.32|193.21|190.31|193.22|190.32|193.21|190.31|2
1652906840000|2022-05-18 20:47:20|193.22|190.32|193.28|190.38|193.28|190.38|193.22|190.32|8
1652906850000|2022-05-18 20:47:30|193.32|190.42|193.37|190.47|193.4|190.5|193.32|190.42|10
1652906860000|2022-05-18 20:47:40|193.36|190.46|193.39|190.49|193.4|190.5|193.35|190.45|9
1652906870000|2022-05-18 20:47:50|193.4|190.5|193.47|190.57|193.48|190.58|193.4|190.5|4
1652906880000|2022-05-18 20:48:00|193.46|190.56|193.34|190.44|193.47|190.57|193.34|190.44|12
1652906890000|2022-05-18 20:48:10|193.32|190.42|193.44|190.54|193.44|190.54|193.24|190.34|18
1652906900000|2022-05-18 20:48:20|193.43|190.53|193.34|190.44|193.43|190.53|193.34|190.44|6
1652906910000|2022-05-18 20:48:30|193.36|190.46|193.26|190.36|193.36|190.46|193.24|190.34|17
1652906920000|2022-05-18 20:48:40|193.34|190.44|193.3|190.4|193.34|190.44|193.25|190.35|9
1652906930000|2022-05-18 20:48:50|193.29|190.39|193.25|190.35|193.29|190.39|193.25|190.35|9
1652906940000|2022-05-18 20:49:00|193.24|190.34|193.31|190.41|193.36|190.46|193.24|190.34|18
1652906950000|2022-05-18 20:49:10|193.29|190.39|193.42|190.52|193.42|190.52|193.24|190.34|12
1652906960000|2022-05-18 20:49:20|193.47|190.57|193.45|190.55|193.47|190.57|193.44|190.54|9
1652906970000|2022-05-18 20:49:30|193.44|190.54|193.41|190.51|193.44|190.54|193.37|190.47|11
1652906980000|2022-05-18 20:49:40|193.4|190.5|193.37|190.47|193.4|190.5|193.37|190.47|11
1652906990000|2022-05-18 20:49:50|193.36|190.46|193.36|190.46|193.37|190.47|193.36|190.46|5
1652907000000|2022-05-18 20:50:00|193.34|190.44|193.36|190.46|193.36|190.46|193.33|190.43|6
1652907010000|2022-05-18 20:50:10|193.35|190.45|193.23|190.33|193.35|190.45|193.23|190.33|10
1652907020000|2022-05-18 20:50:20|193.25|190.35|193.35|190.45|193.35|190.45|193.24|190.34|8
1652907030000|2022-05-18 20:50:30|193.36|190.46|193.38|190.48|193.4|190.5|193.33|190.43|9
1652907040000|2022-05-18 20:50:40|193.44|190.54|193.4|190.5|193.45|190.55|193.4|190.5|6
1652907050000|2022-05-18 20:50:50|193.41|190.51|193.65|190.75|193.66|190.76|193.41|190.51|16
1652907060000|2022-05-18 20:51:00|193.72|190.82|193.64|190.74|193.82|190.92|193.58|190.68|23
1652907070000|2022-05-18 20:51:10|193.66|190.76|193.54|190.64|193.69|190.79|193.51|190.61|24
1652907080000|2022-05-18 20:51:20|193.56|190.66|193.52|190.62|193.65|190.75|193.52|190.62|14
1652907090000|2022-05-18 20:51:30|193.53|190.63|193.49|190.59|193.55|190.65|193.48|190.58|13
1652907100000|2022-05-18 20:51:40|193.51|190.61|193.58|190.68|193.58|190.68|193.47|190.57|15
1652907110000|2022-05-18 20:51:50|193.57|190.67|193.58|190.68|193.62|190.72|193.57|190.67|10
1652907120000|2022-05-18 20:52:00|193.57|190.67|193.53|190.63|193.57|190.67|193.47|190.57|13
1652907130000|2022-05-18 20:52:10|193.54|190.64|193.67|190.77|193.67|190.77|193.53|190.63|12
1652907140000|2022-05-18 20:52:20|193.65|190.75|193.6|190.7|193.66|190.76|193.59|190.69|18
1652907150000|2022-05-18 20:52:30|193.59|190.69|193.43|190.53|193.59|190.69|193.42|190.52|18
1652907160000|2022-05-18 20:52:40|193.38|190.48|193.31|190.41|193.38|190.48|193.29|190.39|5
1652907170000|2022-05-18 20:52:50|193.3|190.4|193.5|190.6|193.5|190.6|193.3|190.4|15
1652907180000|2022-05-18 20:53:00|193.49|190.59|193.48|190.58|193.49|190.59|193.47|190.57|3
1652907190000|2022-05-18 20:53:10|193.49|190.59|193.65|190.75|193.65|190.75|193.49|190.59|16
1652907200000|2022-05-18 20:53:20|193.7|190.8|193.68|190.78|193.72|190.82|193.68|190.78|5
1652907210000|2022-05-18 20:53:30|193.66|190.76|193.76|190.86|193.76|190.86|193.65|190.75|13
1652907220000|2022-05-18 20:53:40|193.77|190.87|193.69|190.79|193.86|190.96|193.68|190.78|18
1652907230000|2022-05-18 20:53:50|193.7|190.8|193.77|190.87|193.77|190.87|193.69|190.79|9
1652907240000|2022-05-18 20:54:00|193.8|190.9|193.74|190.84|193.8|190.9|193.69|190.79|9
1652907250000|2022-05-18 20:54:10|193.73|190.83|193.65|190.75|193.74|190.84|193.65|190.75|8
1652907260000|2022-05-18 20:54:20|193.56|190.66|193.52|190.62|193.56|190.66|193.52|190.62|6
1652907270000|2022-05-18 20:54:30|193.51|190.61|193.61|190.71|193.61|190.71|193.48|190.58|15
1652907280000|2022-05-18 20:54:40|193.6|190.7|193.6|190.7|193.6|190.7|193.59|190.69|3
1652907290000|2022-05-18 20:54:50|193.59|190.69|193.58|190.68|193.59|190.69|193.58|190.68|2
1652907300000|2022-05-18 20:55:00|193.59|190.69|193.65|190.75|193.66|190.76|193.59|190.69|9
1652907310000|2022-05-18 20:55:10|193.66|190.76|193.66|190.76|193.67|190.77|193.66|190.76|5
1652907320000|2022-05-18 20:55:20|193.6|190.7|193.54|190.64|193.6|190.7|193.46|190.56|17
1652907330000|2022-05-18 20:55:30|193.55|190.65|193.6|190.7|193.62|190.72|193.55|190.65|16
1652907340000|2022-05-18 20:55:40|193.59|190.69|193.56|190.66|193.59|190.69|193.55|190.65|5
1652907350000|2022-05-18 20:55:50|193.55|190.65|193.6|190.7|193.6|190.7|193.55|190.65|4
1652907360000|2022-05-18 20:56:00|193.59|190.69|193.59|190.69|193.59|190.69|193.59|190.69|1
1652907370000|2022-05-18 20:56:10|193.57|190.67|193.55|190.65|193.57|190.67|193.51|190.61|10
1652907380000|2022-05-18 20:56:20|193.54|190.64|193.5|190.6|193.54|190.64|193.5|190.6|4
1652907390000|2022-05-18 20:56:30|193.49|190.59|193.45|190.55|193.49|190.59|193.44|190.54|7
1652907400000|2022-05-18 20:56:40|193.44|190.54|193.45|190.55|193.45|190.55|193.43|190.53|8
1652907410000|2022-05-18 20:56:50|193.44|190.54|193.45|190.55|193.45|190.55|193.43|190.53|3
1652907420000|2022-05-18 20:57:00|193.44|190.54|193.45|190.55|193.45|190.55|193.44|190.54|4
1652907430000|2022-05-18 20:57:10|193.43|190.53|193.52|190.62|193.53|190.63|193.38|190.48|16
1652907440000|2022-05-18 20:57:20|193.53|190.63|193.54|190.64|193.55|190.65|193.53|190.63|10
1652907450000|2022-05-18 20:57:30|193.55|190.65|193.7|190.8|193.7|190.8|193.55|190.65|13
1652907460000|2022-05-18 20:57:40|193.71|190.81|193.62|190.72|193.71|190.81|193.58|190.68|11
1652907470000|2022-05-18 20:57:50|193.61|190.71|193.65|190.75|193.65|190.75|193.61|190.71|8
1652907480000|2022-05-18 20:58:00|193.66|190.76|193.75|190.85|193.76|190.86|193.66|190.76|6
1652907490000|2022-05-18 20:58:10|193.74|190.84|193.72|190.82|193.75|190.85|193.67|190.77|7
1652907500000|2022-05-18 20:58:20|193.71|190.81|193.62|190.72|193.71|190.81|193.62|190.72|6
1652907510000|2022-05-18 20:58:30|193.61|190.71|193.57|190.67|193.62|190.72|193.56|190.66|9
1652907520000|2022-05-18 20:58:40|193.58|190.68|193.58|190.68|193.58|190.68|193.58|190.68|1
1652907530000|2022-05-18 20:58:50|193.59|190.69|193.55|190.65|193.6|190.7|193.51|190.61|12
1652907540000|2022-05-18 20:59:00|193.56|190.66|193.6|190.7|193.69|190.79|193.56|190.66|14
1652907550000|2022-05-18 20:59:10|193.59|190.69|193.62|190.72|193.64|190.74|193.57|190.67|14
1652907560000|2022-05-18 20:59:20|193.63|190.73|193.67|190.77|193.68|190.78|193.61|190.71|15
1652907570000|2022-05-18 20:59:30|193.66|190.76|193.65|190.75|193.66|190.76|193.65|190.75|2
1652907580000|2022-05-18 20:59:40|193.66|190.76|193.65|190.75|193.66|190.76|193.65|190.75|4
1652907590000|2022-05-18 20:59:50|193.66|190.76|193.66|190.76|193.66|190.76|193.65|190.75|5
1652907600000|2022-05-18 21:00:00|193.65|190.75|193.64|190.74|193.66|190.76|193.64|190.74|6
1652907610000|2022-05-18 21:00:10|193.63|190.73|193.45|190.55|193.63|190.73|193.44|190.54|16
1652907620000|2022-05-18 21:00:20|193.44|190.54|193.52|190.62|193.52|190.62|193.41|190.51|12
1652907630000|2022-05-18 21:00:30|193.51|190.61|193.53|190.63|193.56|190.66|193.51|190.61|9
1652907640000|2022-05-18 21:00:40|193.55|190.65|193.6|190.7|193.6|190.7|193.55|190.65|5
1652907650000|2022-05-18 21:00:50|193.65|190.75|193.68|190.78|193.69|190.79|193.65|190.75|4
1652907660000|2022-05-18 21:01:00|193.67|190.77|193.56|190.66|193.69|190.79|193.56|190.66|11
1652907670000|2022-05-18 21:01:10|193.57|190.67|193.56|190.66|193.58|190.68|193.55|190.65|8
1652907680000|2022-05-18 21:01:20|193.55|190.65|193.56|190.66|193.56|190.66|193.55|190.65|6
1652907690000|2022-05-18 21:01:30|193.55|190.65|193.55|190.65|193.56|190.66|193.54|190.64|9
1652907700000|2022-05-18 21:01:40|193.56|190.66|193.54|190.64|193.56|190.66|193.54|190.64|3
1652907710000|2022-05-18 21:01:50|193.52|190.62|193.55|190.65|193.55|190.65|193.45|190.55|9
1652907720000|2022-05-18 21:02:00|193.56|190.66|193.55|190.65|193.56|190.66|193.55|190.65|2
1652907730000|2022-05-18 21:02:10|193.56|190.66|193.56|190.66|193.59|190.69|193.56|190.66|4
1652907740000|2022-05-18 21:02:20|193.53|190.63|193.57|190.67|193.57|190.67|193.53|190.63|9
1652907750000|2022-05-18 21:02:30|193.58|190.68|193.55|190.65|193.58|190.68|193.55|190.65|6
1652907760000|2022-05-18 21:02:40|193.54|190.64|193.54|190.64|193.55|190.65|193.53|190.63|5
1652907770000|2022-05-18 21:02:50|193.55|190.65|193.55|190.65|193.58|190.68|193.55|190.65|6
1652907780000|2022-05-18 21:03:00|193.56|190.66|193.55|190.65|193.57|190.67|193.55|190.65|8
1652907790000|2022-05-18 21:03:10|193.54|190.64|193.53|190.63|193.54|190.64|193.53|190.63|2
1652907800000|2022-05-18 21:03:20|193.54|190.64|193.48|190.58|193.54|190.64|193.48|190.58|10
1652907820000|2022-05-18 21:03:40|193.45|190.55|193.45|190.55|193.45|190.55|193.45|190.55|1
1652907830000|2022-05-18 21:03:50|193.44|190.54|193.39|190.49|193.44|190.54|193.39|190.49|2
1652907840000|2022-05-18 21:04:00|193.38|190.48|193.45|190.55|193.45|190.55|193.38|190.48|6
1652907850000|2022-05-18 21:04:10|193.47|190.57|193.47|190.57|193.49|190.59|193.47|190.57|3
1652907860000|2022-05-18 21:04:20|193.45|190.55|193.46|190.56|193.46|190.56|193.45|190.55|2
1652907870000|2022-05-18 21:04:30|193.47|190.57|193.47|190.57|193.48|190.58|193.46|190.56|9
1652907880000|2022-05-18 21:04:40|193.46|190.56|193.45|190.55|193.46|190.56|193.45|190.55|4
1652907890000|2022-05-18 21:04:50|193.46|190.56|193.41|190.51|193.46|190.56|193.41|190.51|7
1652907900000|2022-05-18 21:05:00|193.43|190.53|193.45|190.55|193.46|190.56|193.43|190.53|4
1652907910000|2022-05-18 21:05:10|193.44|190.54|193.45|190.55|193.45|190.55|193.44|190.54|2
1652907920000|2022-05-18 21:05:20|193.44|190.54|193.44|190.54|193.44|190.54|193.44|190.54|1
1652907930000|2022-05-18 21:05:30|193.43|190.53|193.44|190.54|193.44|190.54|193.43|190.53|6
1652907940000|2022-05-18 21:05:40|193.43|190.53|193.47|190.57|193.47|190.57|193.43|190.53|4
1652907950000|2022-05-18 21:05:50|193.46|190.56|193.53|190.63|193.53|190.63|193.46|190.56|7
1652907960000|2022-05-18 21:06:00|193.54|190.64|193.54|190.64|193.56|190.66|193.54|190.64|4
1652907970000|2022-05-18 21:06:10|193.55|190.65|193.56|190.66|193.56|190.66|193.54|190.64|4
1652907980000|2022-05-18 21:06:20|193.54|190.64|193.55|190.65|193.55|190.65|193.54|190.64|2
1652907990000|2022-05-18 21:06:30|193.58|190.68|193.53|190.63|193.58|190.68|193.53|190.63|6
1652908000000|2022-05-18 21:06:40|193.54|190.64|193.54|190.64|193.55|190.65|193.54|190.64|3
1652908010000|2022-05-18 21:06:50|193.53|190.63|193.53|190.63|193.53|190.63|193.53|190.63|1
1652908030000|2022-05-18 21:07:10|193.52|190.62|193.48|190.58|193.52|190.62|193.42|190.52|12
1652908040000|2022-05-18 21:07:20|193.47|190.57|193.43|190.53|193.48|190.58|193.43|190.53|5
1652908050000|2022-05-18 21:07:30|193.44|190.54|193.44|190.54|193.44|190.54|193.43|190.53|3
1652908060000|2022-05-18 21:07:40|193.43|190.53|193.37|190.47|193.43|190.53|193.37|190.47|5
1652908070000|2022-05-18 21:07:50|193.36|190.46|193.19|190.29|193.36|190.46|193.19|190.29|12
1652908080000|2022-05-18 21:08:00|193.18|190.28|193.22|190.32|193.22|190.32|193.14|190.24|11
1652908090000|2022-05-18 21:08:10|193.24|190.34|193.27|190.37|193.29|190.39|193.24|190.34|9
1652908100000|2022-05-18 21:08:20|193.26|190.36|193.26|190.36|193.26|190.36|193.26|190.36|1
1652908110000|2022-05-18 21:08:30|193.27|190.37|193.49|190.59|193.49|190.59|193.27|190.37|21
1652908120000|2022-05-18 21:08:40|193.46|190.56|193.65|190.75|193.68|190.78|193.44|190.54|20
1652908130000|2022-05-18 21:08:50|193.66|190.76|193.64|190.74|193.77|190.87|193.64|190.74|15
1652908140000|2022-05-18 21:09:00|193.66|190.76|193.65|190.75|193.68|190.78|193.65|190.75|5
1652908150000|2022-05-18 21:09:10|193.66|190.76|193.65|190.75|193.66|190.76|193.65|190.75|2
1652908160000|2022-05-18 21:09:20|193.66|190.76|193.68|190.78|193.68|190.78|193.66|190.76|2
1652908180000|2022-05-18 21:09:40|193.67|190.77|193.66|190.76|193.67|190.77|193.66|190.76|4
1652908190000|2022-05-18 21:09:50|193.65|190.75|193.64|190.74|193.65|190.75|193.64|190.74|2
1652908200000|2022-05-18 21:10:00|193.63|190.73|193.63|190.73|193.63|190.73|193.63|190.73|1
1652908210000|2022-05-18 21:10:10|193.57|190.67|193.5|190.6|193.57|190.67|193.5|190.6|3
1652908220000|2022-05-18 21:10:20|193.48|190.58|193.51|190.61|193.51|190.61|193.47|190.57|3
1652908230000|2022-05-18 21:10:30|193.5|190.6|193.49|190.59|193.5|190.6|193.49|190.59|2
1652908240000|2022-05-18 21:10:40|193.48|190.58|193.48|190.58|193.48|190.58|193.48|190.58|1
1652908250000|2022-05-18 21:10:50|193.47|190.57|193.47|190.57|193.47|190.57|193.47|190.57|1
1652908270000|2022-05-18 21:11:10|193.48|190.58|193.56|190.66|193.62|190.72|193.48|190.58|18
1652908280000|2022-05-18 21:11:20|193.55|190.65|193.56|190.66|193.57|190.67|193.55|190.65|6
1652908300000|2022-05-18 21:11:40|193.55|190.65|193.57|190.67|193.58|190.68|193.55|190.65|6
1652908310000|2022-05-18 21:11:50|193.58|190.68|193.56|190.66|193.58|190.68|193.56|190.66|5
1652908320000|2022-05-18 21:12:00|193.55|190.65|193.58|190.68|193.58|190.68|193.55|190.65|6
1652908330000|2022-05-18 21:12:10|193.56|190.66|193.52|190.62|193.59|190.69|193.52|190.62|11
1652908340000|2022-05-18 21:12:20|193.53|190.63|193.56|190.66|193.58|190.68|193.53|190.63|3
1652908350000|2022-05-18 21:12:30|193.55|190.65|193.53|190.63|193.55|190.65|193.53|190.63|2
1652908360000|2022-05-18 21:12:40|193.52|190.62|193.54|190.64|193.54|190.64|193.51|190.61|4
1652908370000|2022-05-18 21:12:50|193.55|190.65|193.55|190.65|193.56|190.66|193.55|190.65|5
1652908380000|2022-05-18 21:13:00|193.54|190.64|193.54|190.64|193.55|190.65|193.53|190.63|7
1652908390000|2022-05-18 21:13:10|193.53|190.63|193.52|190.62|193.53|190.63|193.52|190.62|2
1652908400000|2022-05-18 21:13:20|193.51|190.61|193.55|190.65|193.55|190.65|193.51|190.61|6
1652908410000|2022-05-18 21:13:30|193.54|190.64|193.59|190.69|193.59|190.69|193.54|190.64|12
1652908420000|2022-05-18 21:13:40|193.58|190.68|193.73|190.83|193.73|190.83|193.58|190.68|14
1652908430000|2022-05-18 21:13:50|193.74|190.84|193.87|190.97|193.87|190.97|193.74|190.84|16
1652908440000|2022-05-18 21:14:00|193.85|190.95|193.85|190.95|193.85|190.95|193.77|190.87|14
1652908450000|2022-05-18 21:14:10|193.86|190.96|193.88|190.98|193.93|191.03|193.83|190.93|14
1652908460000|2022-05-18 21:14:20|193.89|190.99|193.91|191.01|193.91|191.01|193.81|190.91|12
1652908470000|2022-05-18 21:14:30|193.9|191|193.93|191.03|193.93|191.03|193.9|191|7
1652908480000|2022-05-18 21:14:40|193.95|191.05|193.9|191|193.96|191.06|193.9|191|7
1652908490000|2022-05-18 21:14:50|193.91|191.01|193.91|191.01|193.91|191.01|193.9|191|3
1652908500000|2022-05-18 21:15:00|193.9|191|193.9|191|193.91|191.01|193.89|190.99|4
1652908510000|2022-05-18 21:15:10|193.89|190.99|193.92|191.02|193.92|191.02|193.89|190.99|3
1652908520000|2022-05-18 21:15:20|193.93|191.03|193.97|191.07|193.97|191.07|193.93|191.03|7
1652908530000|2022-05-18 21:15:30|193.96|191.06|193.96|191.06|193.96|191.06|193.96|191.06|1
1652908540000|2022-05-18 21:15:40|193.95|191.05|193.91|191.01|193.95|191.05|193.91|191.01|8
1652908550000|2022-05-18 21:15:50|193.92|191.02|193.91|191.01|193.92|191.02|193.91|191.01|6
1652908560000|2022-05-18 21:16:00|193.9|191|193.9|191|193.91|191.01|193.9|191|3
1652908570000|2022-05-18 21:16:10|193.91|191.01|193.91|191.01|193.91|191.01|193.91|191.01|1
1652908580000|2022-05-18 21:16:20|193.9|191|193.9|191|193.9|191|193.9|191|1
1652908590000|2022-05-18 21:16:30|193.89|190.99|193.89|190.99|193.89|190.99|193.89|190.99|1
1652908600000|2022-05-18 21:16:40|193.88|190.98|193.9|191|193.9|191|193.88|190.98|3
1652908610000|2022-05-18 21:16:50|193.92|191.02|194.02|191.12|194.02|191.12|193.91|191.01|17
1652908620000|2022-05-18 21:17:00|194.16|191.26|194.06|191.16|194.16|191.26|194.06|191.16|16
1652908630000|2022-05-18 21:17:10|194.05|191.15|194.12|191.22|194.12|191.22|194.05|191.15|8
1652908640000|2022-05-18 21:17:20|194.11|191.21|194.12|191.22|194.13|191.23|194.11|191.21|3
1652908650000|2022-05-18 21:17:30|194.11|191.21|194.08|191.18|194.11|191.21|194.07|191.17|3
1652908660000|2022-05-18 21:17:40|194.07|191.17|194.07|191.17|194.07|191.17|194.07|191.17|1
1652908670000|2022-05-18 21:17:50|194.09|191.19|194.09|191.19|194.09|191.19|194.09|191.19|1
1652908690000|2022-05-18 21:18:10|194.08|191.18|194.09|191.19|194.09|191.19|194.08|191.18|2
1652908700000|2022-05-18 21:18:20|194.08|191.18|194.03|191.13|194.08|191.18|194.03|191.13|3
1652908710000|2022-05-18 21:18:30|194.04|191.14|194.04|191.14|194.04|191.14|194.03|191.13|9
1652908720000|2022-05-18 21:18:40|194.03|191.13|194.02|191.12|194.03|191.13|194.01|191.11|3
1652908730000|2022-05-18 21:18:50|194.06|191.16|194.08|191.18|194.08|191.18|194.05|191.15|9
1652908740000|2022-05-18 21:19:00|194.09|191.19|194.08|191.18|194.1|191.2|194.08|191.18|6
1652908750000|2022-05-18 21:19:10|194.07|191.17|194.07|191.17|194.07|191.17|194.07|191.17|1
1652908760000|2022-05-18 21:19:20|194.06|191.16|194.06|191.16|194.07|191.17|194.06|191.16|3
1652908770000|2022-05-18 21:19:30|194.05|191.15|194.05|191.15|194.05|191.15|194.05|191.15|1
1652908780000|2022-05-18 21:19:40|194.06|191.16|194.06|191.16|194.07|191.17|194.06|191.16|5
1652908790000|2022-05-18 21:19:50|194.07|191.17|194.06|191.16|194.07|191.17|194.06|191.16|2
1652908800000|2022-05-18 21:20:00|194.07|191.17|193.96|191.06|194.07|191.17|193.96|191.06|12
1652908810000|2022-05-18 21:20:10|193.97|191.07|193.94|191.04|193.97|191.07|193.94|191.04|4
1652908820000|2022-05-18 21:20:20|193.95|191.05|193.94|191.04|193.95|191.05|193.93|191.03|4
1652908830000|2022-05-18 21:20:30|193.93|191.03|193.92|191.02|193.94|191.04|193.92|191.02|6
1652908840000|2022-05-18 21:20:40|193.93|191.03|193.82|190.92|193.94|191.04|193.82|190.92|14
1652908850000|2022-05-18 21:20:50|193.81|190.91|193.84|190.94|193.84|190.94|193.81|190.91|3
1652908860000|2022-05-18 21:21:00|193.85|190.95|193.82|190.92|193.85|190.95|193.82|190.92|3
1652908870000|2022-05-18 21:21:10|193.83|190.93|193.89|190.99|193.92|191.02|193.83|190.93|11
1652908880000|2022-05-18 21:21:20|193.9|191|193.95|191.05|193.96|191.06|193.9|191|11
1652908890000|2022-05-18 21:21:30|193.96|191.06|193.92|191.02|193.96|191.06|193.92|191.02|7
1652908900000|2022-05-18 21:21:40|193.93|191.03|193.95|191.05|193.95|191.05|193.93|191.03|2
1652908910000|2022-05-18 21:21:50|193.96|191.06|193.98|191.08|193.99|191.09|193.96|191.06|6
1652908920000|2022-05-18 21:22:00|193.99|191.09|193.98|191.08|194|191.1|193.97|191.07|6
1652908930000|2022-05-18 21:22:10|193.99|191.09|194.01|191.11|194.04|191.14|193.99|191.09|12
1652908940000|2022-05-18 21:22:20|194|191.1|194|191.1|194|191.1|194|191.1|1
1652908960000|2022-05-18 21:22:40|194.01|191.11|194.02|191.12|194.02|191.12|194.01|191.11|2
1652908970000|2022-05-18 21:22:50|194.01|191.11|194.03|191.13|194.04|191.14|194.01|191.11|5
1652908980000|2022-05-18 21:23:00|194.02|191.12|194.02|191.12|194.02|191.12|194.02|191.12|1
1652908990000|2022-05-18 21:23:10|194.01|191.11|194.06|191.16|194.06|191.16|194|191.1|6
1652909000000|2022-05-18 21:23:20|194.07|191.17|194.23|191.33|194.23|191.33|194.07|191.17|26
1652909010000|2022-05-18 21:23:30|194.22|191.32|194.22|191.32|194.23|191.33|194.21|191.31|9
1652909020000|2022-05-18 21:23:40|194.23|191.33|194.23|191.33|194.26|191.36|194.23|191.33|9
1652909030000|2022-05-18 21:23:50|194.24|191.34|194.25|191.35|194.28|191.38|194.24|191.34|9
1652909050000|2022-05-18 21:24:10|194.24|191.34|194.23|191.33|194.25|191.35|194.23|191.33|6
1652909060000|2022-05-18 21:24:20|194.24|191.34|194.24|191.34|194.24|191.34|194.24|191.34|1
1652909070000|2022-05-18 21:24:30|194.25|191.35|194.23|191.33|194.25|191.35|194.23|191.33|5
1652909080000|2022-05-18 21:24:40|194.24|191.34|194.26|191.36|194.26|191.36|194.23|191.33|7
1652909090000|2022-05-18 21:24:50|194.27|191.37|194.25|191.35|194.28|191.38|194.25|191.35|5
1652909100000|2022-05-18 21:25:00|194.26|191.36|194.26|191.36|194.26|191.36|194.26|191.36|1
1652909110000|2022-05-18 21:25:10|194.31|191.41|194.31|191.41|194.44|191.54|194.31|191.41|11
1652909120000|2022-05-18 21:25:20|194.32|191.42|194.33|191.43|194.33|191.43|194.32|191.42|4
1652909130000|2022-05-18 21:25:30|194.32|191.42|194.33|191.43|194.33|191.43|194.32|191.42|2
1652909140000|2022-05-18 21:25:40|194.34|191.44|194.37|191.47|194.37|191.47|194.34|191.44|8
1652909150000|2022-05-18 21:25:50|194.38|191.48|194.4|191.5|194.4|191.5|194.38|191.48|2
1652909160000|2022-05-18 21:26:00|194.41|191.51|194.42|191.52|194.42|191.52|194.41|191.51|2
1652909180000|2022-05-18 21:26:20|194.41|191.51|194.37|191.47|194.41|191.51|194.37|191.47|6
1652909190000|2022-05-18 21:26:30|194.39|191.49|194.37|191.47|194.39|191.49|194.37|191.47|2
1652909200000|2022-05-18 21:26:40|194.39|191.49|194.39|191.49|194.4|191.5|194.38|191.48|5
1652909220000|2022-05-18 21:27:00|194.4|191.5|194.4|191.5|194.4|191.5|194.39|191.49|3
1652909230000|2022-05-18 21:27:10|194.41|191.51|194.44|191.54|194.45|191.55|194.39|191.49|7
1652909240000|2022-05-18 21:27:20|194.43|191.53|194.4|191.5|194.43|191.53|194.4|191.5|6
1652909250000|2022-05-18 21:27:30|194.41|191.51|194.4|191.5|194.41|191.51|194.4|191.5|2
1652909260000|2022-05-18 21:27:40|194.39|191.49|194.4|191.5|194.42|191.52|194.39|191.49|11
1652909270000|2022-05-18 21:27:50|194.42|191.52|194.43|191.53|194.43|191.53|194.41|191.51|10
1652909280000|2022-05-18 21:28:00|194.44|191.54|194.41|191.51|194.44|191.54|194.41|191.51|4
1652909290000|2022-05-18 21:28:10|194.39|191.49|194.32|191.42|194.4|191.5|194.31|191.41|12
1652909300000|2022-05-18 21:28:20|194.4|191.5|194.32|191.42|194.4|191.5|194.32|191.42|15
1652909310000|2022-05-18 21:28:30|194.33|191.43|194.36|191.46|194.38|191.48|194.33|191.43|15
1652909320000|2022-05-18 21:28:40|194.37|191.47|194.37|191.47|194.37|191.47|194.35|191.45|5
1652909330000|2022-05-18 21:28:50|194.36|191.46|194.3|191.4|194.36|191.46|194.3|191.4|7
1652909340000|2022-05-18 21:29:00|194.31|191.41|194.33|191.43|194.34|191.44|194.3|191.4|5
1652909350000|2022-05-18 21:29:10|194.32|191.42|194.31|191.41|194.33|191.43|194.3|191.4|9
1652909360000|2022-05-18 21:29:20|194.3|191.4|194.3|191.4|194.31|191.41|194.3|191.4|3
1652909370000|2022-05-18 21:29:30|194.29|191.39|194.27|191.37|194.29|191.39|194.27|191.37|6
1652909380000|2022-05-18 21:29:40|194.29|191.39|194.34|191.44|194.34|191.44|194.27|191.37|7
1652909390000|2022-05-18 21:29:50|194.28|191.38|194.28|191.38|194.28|191.38|194.27|191.37|5
1652909400000|2022-05-18 21:30:00|194.27|191.37|194.28|191.38|194.29|191.39|194.27|191.37|10
1652909410000|2022-05-18 21:30:10|194.29|191.39|194.36|191.46|194.36|191.46|194.28|191.38|17
1652909420000|2022-05-18 21:30:20|194.35|191.45|194.35|191.45|194.36|191.46|194.35|191.45|3
1652909430000|2022-05-18 21:30:30|194.34|191.44|194.33|191.43|194.34|191.44|194.32|191.42|6
1652909440000|2022-05-18 21:30:40|194.32|191.42|194.33|191.43|194.35|191.45|194.32|191.42|4
1652909450000|2022-05-18 21:30:50|194.34|191.44|194.35|191.45|194.35|191.45|194.34|191.44|4
1652909460000|2022-05-18 21:31:00|194.36|191.46|194.36|191.46|194.36|191.46|194.36|191.46|1
1652909470000|2022-05-18 21:31:10|194.35|191.45|194.35|191.45|194.35|191.45|194.34|191.44|3
1652909480000|2022-05-18 21:31:20|194.36|191.46|194.37|191.47|194.37|191.47|194.36|191.46|2
1652909490000|2022-05-18 21:31:30|194.36|191.46|194.35|191.45|194.36|191.46|194.34|191.44|4
1652909500000|2022-05-18 21:31:40|194.34|191.44|194.29|191.39|194.34|191.44|194.28|191.38|8
1652909510000|2022-05-18 21:31:50|194.3|191.4|194.3|191.4|194.31|191.41|194.3|191.4|3
1652909520000|2022-05-18 21:32:00|194.29|191.39|194.31|191.41|194.32|191.42|194.29|191.39|7
1652909530000|2022-05-18 21:32:10|194.32|191.42|194.32|191.42|194.32|191.42|194.3|191.4|19
1652909540000|2022-05-18 21:32:20|194.3|191.4|194.32|191.42|194.32|191.42|194.3|191.4|8
1652909550000|2022-05-18 21:32:30|194.3|191.4|194.32|191.42|194.32|191.42|194.3|191.4|18
1652909560000|2022-05-18 21:32:40|194.31|191.41|194.32|191.42|194.32|191.42|194.3|191.4|9
1652909580000|2022-05-18 21:33:00|194.31|191.41|194.31|191.41|194.31|191.41|194.31|191.41|1
1652909600000|2022-05-18 21:33:20|194.28|191.38|194.26|191.36|194.28|191.38|194.26|191.36|3
1652909610000|2022-05-18 21:33:30|194.2|191.3|194.12|191.22|194.2|191.3|194.12|191.22|12
1652909620000|2022-05-18 21:33:40|194.11|191.21|194.12|191.22|194.14|191.24|194.11|191.21|9
1652909630000|2022-05-18 21:33:50|194.1|191.2|194.12|191.22|194.12|191.22|194.1|191.2|8
1652909640000|2022-05-18 21:34:00|194.09|191.19|194.02|191.12|194.12|191.22|194.02|191.12|11
1652909650000|2022-05-18 21:34:10|194.01|191.11|193.94|191.04|194.01|191.11|193.94|191.04|13
1652909660000|2022-05-18 21:34:20|193.92|191.02|193.92|191.02|193.93|191.03|193.91|191.01|5
1652909670000|2022-05-18 21:34:30|193.91|191.01|193.9|191|193.92|191.02|193.9|191|10
1652909680000|2022-05-18 21:34:40|193.91|191.01|193.89|190.99|193.92|191.02|193.89|190.99|22
1652909690000|2022-05-18 21:34:50|193.91|191.01|193.89|190.99|193.91|191.01|193.89|190.99|17
1652909700000|2022-05-18 21:35:00|193.9|191|193.93|191.03|193.93|191.03|193.87|190.97|13
1652909740000|2022-05-18 21:35:40|193.92|191.02|193.92|191.02|193.93|191.03|193.92|191.02|3
1652909750000|2022-05-18 21:35:50|193.91|191.01|193.92|191.02|193.93|191.03|193.91|191.01|3
1652909760000|2022-05-18 21:36:00|193.93|191.03|193.92|191.02|193.93|191.03|193.92|191.02|2
1652909770000|2022-05-18 21:36:10|193.91|191.01|193.93|191.03|193.93|191.03|193.9|191|12
1652909780000|2022-05-18 21:36:20|193.92|191.02|193.93|191.03|193.93|191.03|193.91|191.01|4
1652909790000|2022-05-18 21:36:30|193.92|191.02|193.92|191.02|193.92|191.02|193.92|191.02|1
1652909810000|2022-05-18 21:36:50|193.93|191.03|193.93|191.03|193.93|191.03|193.92|191.02|3
1652909840000|2022-05-18 21:37:20|193.92|191.02|193.92|191.02|193.92|191.02|193.92|191.02|1
1652909850000|2022-05-18 21:37:30|193.93|191.03|193.93|191.03|193.93|191.03|193.93|191.03|1
1652909870000|2022-05-18 21:37:50|193.94|191.04|193.94|191.04|193.94|191.04|193.92|191.02|5
1652909880000|2022-05-18 21:38:00|193.96|191.06|193.97|191.07|193.97|191.07|193.95|191.05|6
1652909890000|2022-05-18 21:38:10|193.95|191.05|193.96|191.06|193.97|191.07|193.95|191.05|11
1652909900000|2022-05-18 21:38:20|193.95|191.05|193.95|191.05|193.96|191.06|193.95|191.05|3
1652909910000|2022-05-18 21:38:30|193.96|191.06|193.95|191.05|193.96|191.06|193.95|191.05|4
1652909920000|2022-05-18 21:38:40|193.96|191.06|193.96|191.06|193.96|191.06|193.95|191.05|3
1652909930000|2022-05-18 21:38:50|193.95|191.05|193.96|191.06|193.96|191.06|193.95|191.05|4
1652909940000|2022-05-18 21:39:00|193.95|191.05|193.96|191.06|193.96|191.06|193.95|191.05|4
1652909950000|2022-05-18 21:39:10|193.95|191.05|193.95|191.05|193.95|191.05|193.95|191.05|1
1652909980000|2022-05-18 21:39:40|193.96|191.06|193.92|191.02|193.96|191.06|193.92|191.02|6
1652909990000|2022-05-18 21:39:50|193.93|191.03|193.92|191.02|193.93|191.03|193.92|191.02|2
1652910000000|2022-05-18 21:40:00|193.91|191.01|193.95|191.05|193.96|191.06|193.91|191.01|10
1652910010000|2022-05-18 21:40:10|193.94|191.04|193.94|191.04|193.95|191.05|193.93|191.03|12
1652910020000|2022-05-18 21:40:20|193.93|191.03|193.93|191.03|193.93|191.03|193.93|191.03|1
1652910030000|2022-05-18 21:40:30|193.94|191.04|193.94|191.04|193.94|191.04|193.92|191.02|5
1652910040000|2022-05-18 21:40:40|193.95|191.05|193.94|191.04|193.95|191.05|193.94|191.04|6
1652910050000|2022-05-18 21:40:50|193.92|191.02|193.94|191.04|193.96|191.06|193.92|191.02|8
1652910060000|2022-05-18 21:41:00|193.97|191.07|193.97|191.07|193.97|191.07|193.95|191.05|10
1652910070000|2022-05-18 21:41:10|193.98|191.08|193.98|191.08|193.98|191.08|193.97|191.07|3
1652910080000|2022-05-18 21:41:20|193.97|191.07|193.98|191.08|193.98|191.08|193.97|191.07|2
1652910110000|2022-05-18 21:41:50|193.97|191.07|193.97|191.07|193.98|191.08|193.97|191.07|7
1652910120000|2022-05-18 21:42:00|193.98|191.08|193.97|191.07|193.98|191.08|193.96|191.06|6
1652910130000|2022-05-18 21:42:10|193.98|191.08|193.97|191.07|193.98|191.08|193.97|191.07|2
1652910150000|2022-05-18 21:42:30|193.96|191.06|193.97|191.07|193.97|191.07|193.96|191.06|2
1652910160000|2022-05-18 21:42:40|193.98|191.08|193.98|191.08|193.98|191.08|193.98|191.08|1
1652910170000|2022-05-18 21:42:50|193.99|191.09|194.14|191.24|194.14|191.24|193.99|191.09|10
1652910180000|2022-05-18 21:43:00|194.16|191.26|194.16|191.26|194.16|191.26|194.16|191.26|1
1652910190000|2022-05-18 21:43:10|194.15|191.25|194.15|191.25|194.15|191.25|194.15|191.25|1
1652910200000|2022-05-18 21:43:20|194.16|191.26|194.17|191.27|194.17|191.27|194.16|191.26|2
1652910210000|2022-05-18 21:43:30|194.16|191.26|194.11|191.21|194.16|191.26|194.1|191.2|6
1652910220000|2022-05-18 21:43:40|194.1|191.2|194.1|191.2|194.1|191.2|194.1|191.2|1
1652910230000|2022-05-18 21:43:50|194.12|191.22|194.13|191.23|194.14|191.24|194.12|191.22|4
1652910240000|2022-05-18 21:44:00|194.12|191.22|193.98|191.08|194.12|191.22|193.98|191.08|8
1652910250000|2022-05-18 21:44:10|193.99|191.09|194.01|191.11|194.01|191.11|193.94|191.04|7
1652910260000|2022-05-18 21:44:20|194.02|191.12|194.05|191.15|194.08|191.18|194.02|191.12|5
1652910270000|2022-05-18 21:44:30|194.04|191.14|193.9|191|194.04|191.14|193.9|191|8
1652910280000|2022-05-18 21:44:40|193.93|191.03|193.9|191|193.93|191.03|193.9|191|4
1652910300000|2022-05-18 21:45:00|193.88|190.98|193.89|190.99|193.89|190.99|193.88|190.98|2
1652910310000|2022-05-18 21:45:10|193.87|190.97|193.76|190.86|193.87|190.97|193.75|190.85|10
1652910320000|2022-05-18 21:45:20|193.75|190.85|193.65|190.75|193.76|190.86|193.65|190.75|13
1652910330000|2022-05-18 21:45:30|193.67|190.77|193.69|190.79|193.69|190.79|193.67|190.77|3
1652910340000|2022-05-18 21:45:40|193.68|190.78|193.66|190.76|193.68|190.78|193.66|190.76|3
1652910360000|2022-05-18 21:46:00|193.65|190.75|193.64|190.74|193.65|190.75|193.64|190.74|4
1652910370000|2022-05-18 21:46:10|193.63|190.73|193.62|190.72|193.63|190.73|193.6|190.7|6
1652910380000|2022-05-18 21:46:20|193.61|190.71|193.61|190.71|193.62|190.72|193.6|190.7|4
1652910400000|2022-05-18 21:46:40|193.62|190.72|193.82|190.92|193.82|190.92|193.62|190.72|11
1652910410000|2022-05-18 21:46:50|193.81|190.91|193.87|190.97|193.87|190.97|193.81|190.91|18
1652910420000|2022-05-18 21:47:00|193.82|190.92|193.68|190.78|193.82|190.92|193.65|190.75|15
1652910430000|2022-05-18 21:47:10|193.69|190.79|193.66|190.76|193.69|190.79|193.65|190.75|8
1652910440000|2022-05-18 21:47:20|193.65|190.75|193.5|190.6|193.65|190.75|193.5|190.6|8
1652910450000|2022-05-18 21:47:30|193.52|190.62|193.52|190.62|193.53|190.63|193.52|190.62|3
1652910460000|2022-05-18 21:47:40|193.51|190.61|193.53|190.63|193.53|190.63|193.51|190.61|4
1652910470000|2022-05-18 21:47:50|193.58|190.68|193.57|190.67|193.58|190.68|193.55|190.65|7
1652910480000|2022-05-18 21:48:00|193.56|190.66|193.47|190.57|193.56|190.66|193.46|190.56|16
1652910490000|2022-05-18 21:48:10|193.46|190.56|193.46|190.56|193.47|190.57|193.46|190.56|5
1652910500000|2022-05-18 21:48:20|193.45|190.55|193.44|190.54|193.45|190.55|193.44|190.54|2
1652910510000|2022-05-18 21:48:30|193.46|190.56|193.49|190.59|193.49|190.59|193.45|190.55|8
1652910540000|2022-05-18 21:49:00|193.48|190.58|193.48|190.58|193.48|190.58|193.46|190.56|6
1652910550000|2022-05-18 21:49:10|193.47|190.57|193.47|190.57|193.48|190.58|193.47|190.57|5
1652910560000|2022-05-18 21:49:20|193.49|190.59|193.51|190.61|193.51|190.61|193.48|190.58|5
1652910570000|2022-05-18 21:49:30|193.5|190.6|193.48|190.58|193.5|190.6|193.48|190.58|2
1652910590000|2022-05-18 21:49:50|193.49|190.59|193.53|190.63|193.53|190.63|193.49|190.59|4
1652910600000|2022-05-18 21:50:00|193.5|190.6|193.53|190.63|193.54|190.64|193.5|190.6|6
1652910610000|2022-05-18 21:50:10|193.54|190.64|193.5|190.6|193.54|190.64|193.49|190.59|8
1652910640000|2022-05-18 21:50:40|193.49|190.59|193.53|190.63|193.53|190.63|193.49|190.59|3
1652910670000|2022-05-18 21:51:10|193.52|190.62|193.53|190.63|193.53|190.63|193.52|190.62|2
1652910680000|2022-05-18 21:51:20|193.52|190.62|193.52|190.62|193.52|190.62|193.52|190.62|1
1652910710000|2022-05-18 21:51:50|193.51|190.61|193.5|190.6|193.51|190.61|193.49|190.59|4
1652910720000|2022-05-18 21:52:00|193.49|190.59|193.4|190.5|193.5|190.6|193.4|190.5|9
1652910730000|2022-05-18 21:52:10|193.41|190.51|193.23|190.33|193.41|190.51|193.22|190.32|14
1652910740000|2022-05-18 21:52:20|193.22|190.32|193.22|190.32|193.26|190.36|193.14|190.24|17
1652910750000|2022-05-18 21:52:30|193.24|190.34|193.21|190.31|193.24|190.34|193.21|190.31|9
1652910760000|2022-05-18 21:52:40|193.22|190.32|193.21|190.31|193.22|190.32|193.19|190.29|4
1652910770000|2022-05-18 21:52:50|193.2|190.3|193.15|190.25|193.2|190.3|193.14|190.24|11
1652910780000|2022-05-18 21:53:00|193.14|190.24|193.13|190.23|193.16|190.26|193.13|190.23|4
1652910820000|2022-05-18 21:53:40|193.14|190.24|193.04|190.14|193.14|190.24|193.04|190.14|5
1652910830000|2022-05-18 21:53:50|193.03|190.13|192.99|190.09|193.03|190.13|192.94|190.04|10
1652910840000|2022-05-18 21:54:00|192.97|190.07|192.98|190.08|192.99|190.09|192.96|190.06|7
1652910850000|2022-05-18 21:54:10|192.99|190.09|193.02|190.12|193.02|190.12|192.99|190.09|6
1652910860000|2022-05-18 21:54:20|193.03|190.13|193.04|190.14|193.04|190.14|193.03|190.13|2
1652910870000|2022-05-18 21:54:30|193.01|190.11|193|190.1|193.04|190.14|193|190.1|6
1652910880000|2022-05-18 21:54:40|193.01|190.11|193.02|190.12|193.02|190.12|193.01|190.11|2
1652910890000|2022-05-18 21:54:50|193.01|190.11|193.01|190.11|193.01|190.11|193|190.1|5
1652910900000|2022-05-18 21:55:00|193|190.1|192.99|190.09|193|190.1|192.99|190.09|2
1652910910000|2022-05-18 21:55:10|193.01|190.11|193.01|190.11|193.02|190.12|193.01|190.11|3
1652910920000|2022-05-18 21:55:20|192.96|190.06|192.97|190.07|192.99|190.09|192.92|190.02|16
1652910930000|2022-05-18 21:55:30|192.96|190.06|192.93|190.03|192.97|190.07|192.9|190|12
1652910940000|2022-05-18 21:55:40|192.94|190.04|192.91|190.01|192.94|190.04|192.91|190.01|6
1652910950000|2022-05-18 21:55:50|192.9|190|192.9|190|192.91|190.01|192.9|190|3
1652910960000|2022-05-18 21:56:00|192.91|190.01|192.9|190|192.91|190.01|192.9|190|6
1652910970000|2022-05-18 21:56:10|192.91|190.01|192.9|190|192.91|190.01|192.9|190|2
1652910980000|2022-05-18 21:56:20|192.91|190.01|192.93|190.03|192.93|190.03|192.91|190.01|5
1652910990000|2022-05-18 21:56:30|192.9|190|192.91|190.01|192.91|190.01|192.9|190|4
1652911000000|2022-05-18 21:56:40|192.93|190.03|192.98|190.08|192.98|190.08|192.93|190.03|4
1652911010000|2022-05-18 21:56:50|192.97|190.07|192.98|190.08|192.98|190.08|192.97|190.07|4
1652911020000|2022-05-18 21:57:00|192.97|190.07|192.91|190.01|192.97|190.07|192.91|190.01|10
1652911030000|2022-05-18 21:57:10|192.9|190|192.89|189.99|192.91|190.01|192.89|189.99|3
1652911040000|2022-05-18 21:57:20|192.88|189.98|192.84|189.94|192.9|190|192.82|189.92|7
1652911060000|2022-05-18 21:57:40|192.83|189.93|192.83|189.93|192.84|189.94|192.83|189.93|3
1652911070000|2022-05-18 21:57:50|192.84|189.94|192.84|189.94|192.84|189.94|192.84|189.94|1
1652911080000|2022-05-18 21:58:00|192.85|189.95|192.86|189.96|192.86|189.96|192.85|189.95|2
1652911110000|2022-05-18 21:58:30|192.87|189.97|192.86|189.96|192.87|189.97|192.86|189.96|2
1652911120000|2022-05-18 21:58:40|192.87|189.97|192.89|189.99|192.89|189.99|192.87|189.97|3
1652911140000|2022-05-18 21:59:00|192.88|189.98|192.92|190.02|192.94|190.04|192.87|189.97|13
1652911150000|2022-05-18 21:59:10|192.93|190.03|192.92|190.02|192.93|190.03|192.91|190.01|7
1652911160000|2022-05-18 21:59:20|192.91|190.01|192.96|190.06|192.99|190.09|192.91|190.01|11
1652911170000|2022-05-18 21:59:30|192.97|190.07|193.06|190.16|193.07|190.17|192.97|190.07|5
1652911180000|2022-05-18 21:59:40|193.07|190.17|193.06|190.16|193.08|190.18|193.05|190.15|9
1652911190000|2022-05-18 21:59:50|193.08|190.18|193.3|190.4|193.3|190.4|193.08|190.18|14
1652911200000|2022-05-18 22:00:00|193.31|190.41|193.3|190.4|193.34|190.44|193.28|190.38|17
1652911210000|2022-05-18 22:00:10|193.31|190.41|193.14|190.24|193.32|190.42|193.14|190.24|23
1652911220000|2022-05-18 22:00:20|193.11|190.21|193.02|190.12|193.12|190.22|192.97|190.07|20
1652911230000|2022-05-18 22:00:30|193.01|190.11|192.98|190.08|193.01|190.11|192.94|190.04|11
1652911240000|2022-05-18 22:00:40|192.97|190.07|192.98|190.08|193.06|190.16|192.97|190.07|18
1652911250000|2022-05-18 22:00:50|192.97|190.07|193.03|190.13|193.09|190.19|192.97|190.07|16
1652911260000|2022-05-18 22:01:00|193.04|190.14|193.03|190.13|193.05|190.15|193.02|190.12|5
1652911270000|2022-05-18 22:01:10|193.02|190.12|193.02|190.12|193.05|190.15|193|190.1|15
1652911280000|2022-05-18 22:01:20|193.01|190.11|192.96|190.06|193.01|190.11|192.9|190|13
1652911290000|2022-05-18 22:01:30|192.95|190.05|192.96|190.06|192.97|190.07|192.95|190.05|5
1652911300000|2022-05-18 22:01:40|193|190.1|193.1|190.2|193.11|190.21|193|190.1|13
1652911310000|2022-05-18 22:01:50|193.14|190.24|193.25|190.35|193.27|190.37|193.14|190.24|18
1652911320000|2022-05-18 22:02:00|193.26|190.36|193.32|190.42|193.32|190.42|193.25|190.35|9
1652911330000|2022-05-18 22:02:10|193.31|190.41|193.35|190.45|193.35|190.45|193.31|190.41|9
1652911340000|2022-05-18 22:02:20|193.34|190.44|193.35|190.45|193.35|190.45|193.34|190.44|8
1652911350000|2022-05-18 22:02:30|193.32|190.42|193.34|190.44|193.35|190.45|193.32|190.42|11
1652911360000|2022-05-18 22:02:40|193.32|190.42|193.34|190.44|193.34|190.44|193.32|190.42|6
1652911370000|2022-05-18 22:02:50|193.33|190.43|193.25|190.35|193.33|190.43|193.25|190.35|7
1652911380000|2022-05-18 22:03:00|193.24|190.34|193.18|190.28|193.25|190.35|193.18|190.28|19
1652911390000|2022-05-18 22:03:10|193.19|190.29|193.17|190.27|193.19|190.29|193.15|190.25|13
1652911400000|2022-05-18 22:03:20|193.16|190.26|193.13|190.23|193.16|190.26|193.11|190.21|11
1652911410000|2022-05-18 22:03:30|193.11|190.21|193.22|190.32|193.22|190.32|193.11|190.21|9
1652911420000|2022-05-18 22:03:40|193.21|190.31|193.06|190.16|193.22|190.32|193.06|190.16|11
1652911430000|2022-05-18 22:03:50|193.09|190.19|193.06|190.16|193.09|190.19|193.05|190.15|7
1652911440000|2022-05-18 22:04:00|193.05|190.15|193.05|190.15|193.08|190.18|193.05|190.15|14
1652911450000|2022-05-18 22:04:10|193.04|190.14|192.96|190.06|193.05|190.15|192.96|190.06|15
1652911460000|2022-05-18 22:04:20|192.97|190.07|192.97|190.07|192.99|190.09|192.93|190.03|20
1652911470000|2022-05-18 22:04:30|192.95|190.05|192.93|190.03|192.95|190.05|192.93|190.03|5
1652911480000|2022-05-18 22:04:40|192.95|190.05|192.96|190.06|192.97|190.07|192.94|190.04|8
1652911490000|2022-05-18 22:04:50|192.95|190.05|192.8|189.9|192.95|190.05|192.79|189.89|15
1652911500000|2022-05-18 22:05:00|192.78|189.88|192.82|189.92|192.83|189.93|192.74|189.84|10
1652911510000|2022-05-18 22:05:10|192.81|189.91|192.78|189.88|192.82|189.92|192.78|189.88|6
1652911520000|2022-05-18 22:05:20|192.79|189.89|192.86|189.96|192.87|189.97|192.79|189.89|6
1652911530000|2022-05-18 22:05:30|192.87|189.97|192.94|190.04|192.94|190.04|192.87|189.97|6
1652911540000|2022-05-18 22:05:40|192.89|189.99|192.72|189.82|192.89|189.99|192.72|189.82|16
1652911550000|2022-05-18 22:05:50|192.73|189.83|192.6|189.7|192.74|189.84|192.6|189.7|10
1652911560000|2022-05-18 22:06:00|192.59|189.69|192.66|189.76|192.66|189.76|192.57|189.67|7
1652911570000|2022-05-18 22:06:10|192.67|189.77|192.66|189.76|192.67|189.77|192.63|189.73|8
1652911580000|2022-05-18 22:06:20|192.67|189.77|192.68|189.78|192.68|189.78|192.66|189.76|6
1652911590000|2022-05-18 22:06:30|192.71|189.81|192.75|189.85|192.8|189.9|192.71|189.81|10
1652911600000|2022-05-18 22:06:40|192.76|189.86|192.83|189.93|192.83|189.93|192.76|189.86|10
1652911610000|2022-05-18 22:06:50|192.84|189.94|192.8|189.9|192.84|189.94|192.8|189.9|5
1652911620000|2022-05-18 22:07:00|192.81|189.91|192.86|189.96|192.86|189.96|192.81|189.91|11
1652911630000|2022-05-18 22:07:10|192.88|189.98|192.96|190.06|192.97|190.07|192.88|189.98|8
1652911640000|2022-05-18 22:07:20|192.97|190.07|193.03|190.13|193.03|190.13|192.97|190.07|5
1652911660000|2022-05-18 22:07:40|193.01|190.11|193.02|190.12|193.02|190.12|193.01|190.11|2
1652911680000|2022-05-18 22:08:00|193|190.1|192.95|190.05|193|190.1|192.95|190.05|10
1652911690000|2022-05-18 22:08:10|193.03|190.13|193.03|190.13|193.06|190.16|193.03|190.13|8
1652911700000|2022-05-18 22:08:20|193.04|190.14|193.02|190.12|193.04|190.14|193.02|190.12|3
1652911710000|2022-05-18 22:08:30|192.98|190.08|192.96|190.06|192.98|190.08|192.96|190.06|2
1652911720000|2022-05-18 22:08:40|192.97|190.07|192.76|189.86|192.97|190.07|192.75|189.85|20
1652911730000|2022-05-18 22:08:50|192.78|189.88|192.89|189.99|192.89|189.99|192.78|189.88|11
1652911740000|2022-05-18 22:09:00|192.88|189.98|192.66|189.76|192.88|189.98|192.66|189.76|13
1652911750000|2022-05-18 22:09:10|192.65|189.75|192.77|189.87|192.77|189.87|192.65|189.75|8
1652911760000|2022-05-18 22:09:20|192.78|189.88|192.8|189.9|192.8|189.9|192.77|189.87|8
1652911770000|2022-05-18 22:09:30|192.81|189.91|192.93|190.03|192.93|190.03|192.81|189.91|8
1652911780000|2022-05-18 22:09:40|192.9|190|192.99|190.09|192.99|190.09|192.89|189.99|10
1652911790000|2022-05-18 22:09:50|193|190.1|193.08|190.18|193.08|190.18|193|190.1|9
1652911800000|2022-05-18 22:10:00|193.1|190.2|193.21|190.31|193.23|190.33|193.09|190.19|11
1652911810000|2022-05-18 22:10:10|193.22|190.32|193.25|190.35|193.25|190.35|193.22|190.32|9
1652911820000|2022-05-18 22:10:20|193.22|190.32|193.08|190.18|193.25|190.35|193.08|190.18|10
1652911830000|2022-05-18 22:10:30|193.07|190.17|193.1|190.2|193.1|190.2|193.07|190.17|3
1652911840000|2022-05-18 22:10:40|193.09|190.19|193.05|190.15|193.1|190.2|193.03|190.13|9
1652911850000|2022-05-18 22:10:50|193.06|190.16|193.02|190.12|193.06|190.16|193.02|190.12|8
1652911860000|2022-05-18 22:11:00|192.99|190.09|192.95|190.05|192.99|190.09|192.95|190.05|9
1652911870000|2022-05-18 22:11:10|192.93|190.03|192.93|190.03|192.93|190.03|192.91|190.01|4
1652911880000|2022-05-18 22:11:20|192.92|190.02|192.96|190.06|192.97|190.07|192.92|190.02|6
1652911890000|2022-05-18 22:11:30|192.97|190.07|192.97|190.07|192.99|190.09|192.97|190.07|5
1652911900000|2022-05-18 22:11:40|192.96|190.06|192.91|190.01|192.97|190.07|192.86|189.96|18
1652911910000|2022-05-18 22:11:50|192.92|190.02|192.92|190.02|192.92|190.02|192.91|190.01|3
1652911920000|2022-05-18 22:12:00|192.96|190.06|192.96|190.06|192.96|190.06|192.96|190.06|1
1652911930000|2022-05-18 22:12:10|193|190.1|193.06|190.16|193.07|190.17|193|190.1|10
1652911940000|2022-05-18 22:12:20|193.03|190.13|193.01|190.11|193.03|190.13|192.99|190.09|8
1652911950000|2022-05-18 22:12:30|193|190.1|192.99|190.09|193|190.1|192.99|190.09|2
1652911960000|2022-05-18 22:12:40|193|190.1|193.06|190.16|193.06|190.16|193|190.1|6
1652911970000|2022-05-18 22:12:50|193.07|190.17|192.95|190.05|193.07|190.17|192.95|190.05|7
1652911980000|2022-05-18 22:13:00|192.96|190.06|192.94|190.04|192.97|190.07|192.92|190.02|10
1652911990000|2022-05-18 22:13:10|192.95|190.05|193.03|190.13|193.03|190.13|192.95|190.05|9
1652912000000|2022-05-18 22:13:20|193.01|190.11|192.89|189.99|193.01|190.11|192.89|189.99|17
1652912010000|2022-05-18 22:13:30|192.9|190|192.94|190.04|192.95|190.05|192.9|190|4
1652912020000|2022-05-18 22:13:40|192.93|190.03|192.96|190.06|192.96|190.06|192.93|190.03|10
1652912030000|2022-05-18 22:13:50|192.97|190.07|192.97|190.07|192.97|190.07|192.97|190.07|1
1652912040000|2022-05-18 22:14:00|192.98|190.08|193.02|190.12|193.02|190.12|192.98|190.08|3
1652912050000|2022-05-18 22:14:10|193.04|190.14|193.06|190.16|193.09|190.19|193.04|190.14|8
1652912060000|2022-05-18 22:14:20|193.07|190.17|193.07|190.17|193.07|190.17|193.07|190.17|1
1652912070000|2022-05-18 22:14:30|193.08|190.18|193.27|190.37|193.27|190.37|193.08|190.18|8
1652912080000|2022-05-18 22:14:40|193.26|190.36|193.17|190.27|193.26|190.36|193.13|190.23|9
1652912090000|2022-05-18 22:14:50|193.18|190.28|193.2|190.3|193.23|190.33|193.18|190.28|14
1652912100000|2022-05-18 22:15:00|193.19|190.29|193.19|190.29|193.26|190.36|193.19|190.29|11
1652912110000|2022-05-18 22:15:10|193.21|190.31|193.26|190.36|193.28|190.38|193.21|190.31|8
1652912120000|2022-05-18 22:15:20|193.25|190.35|193.18|190.28|193.26|190.36|193.18|190.28|9
1652912130000|2022-05-18 22:15:30|193.2|190.3|193.2|190.3|193.2|190.3|193.19|190.29|3
1652912140000|2022-05-18 22:15:40|193.21|190.31|193.17|190.27|193.21|190.31|193.17|190.27|5
1652912150000|2022-05-18 22:15:50|193.13|190.23|192.99|190.09|193.13|190.23|192.99|190.09|9
1652912160000|2022-05-18 22:16:00|192.98|190.08|192.97|190.07|192.99|190.09|192.97|190.07|4
1652912170000|2022-05-18 22:16:10|192.94|190.04|192.93|190.03|192.94|190.04|192.92|190.02|4
1652912180000|2022-05-18 22:16:20|192.92|190.02|192.77|189.87|192.92|190.02|192.76|189.86|14
1652912190000|2022-05-18 22:16:30|192.78|189.88|192.79|189.89|192.79|189.89|192.68|189.78|16
1652912200000|2022-05-18 22:16:40|192.8|189.9|192.85|189.95|192.89|189.99|192.8|189.9|14
1652912210000|2022-05-18 22:16:50|192.86|189.96|192.81|189.91|192.86|189.96|192.81|189.91|5
1652912220000|2022-05-18 22:17:00|192.82|189.92|192.82|189.92|192.82|189.92|192.81|189.91|11
1652912230000|2022-05-18 22:17:10|192.81|189.91|192.82|189.92|192.82|189.92|192.81|189.91|12
1652912240000|2022-05-18 22:17:20|192.87|189.97|192.84|189.94|192.89|189.99|192.84|189.94|10
1652912250000|2022-05-18 22:17:30|192.83|189.93|192.82|189.92|192.83|189.93|192.81|189.91|8
1652912260000|2022-05-18 22:17:40|192.84|189.94|192.85|189.95|192.86|189.96|192.84|189.94|3
1652912270000|2022-05-18 22:17:50|192.86|189.96|192.98|190.08|192.98|190.08|192.86|189.96|7
1652912280000|2022-05-18 22:18:00|192.97|190.07|192.96|190.06|192.97|190.07|192.96|190.06|2
1652912290000|2022-05-18 22:18:10|192.98|190.08|193.22|190.32|193.22|190.32|192.98|190.08|10
1652912300000|2022-05-18 22:18:20|193.24|190.34|193.3|190.4|193.36|190.46|193.24|190.34|18
1652912310000|2022-05-18 22:18:30|193.32|190.42|193.4|190.5|193.4|190.5|193.3|190.4|11
1652912320000|2022-05-18 22:18:40|193.38|190.48|193.38|190.48|193.38|190.48|193.24|190.34|17
1652912330000|2022-05-18 22:18:50|193.39|190.49|193.49|190.59|193.54|190.64|193.39|190.49|18
1652912340000|2022-05-18 22:19:00|193.45|190.55|193.45|190.55|193.47|190.57|193.45|190.55|10
1652912350000|2022-05-18 22:19:10|193.46|190.56|193.49|190.59|193.49|190.59|193.46|190.56|4
1652912360000|2022-05-18 22:19:20|193.47|190.57|193.46|190.56|193.49|190.59|193.45|190.55|9
1652912370000|2022-05-18 22:19:30|193.47|190.57|193.45|190.55|193.48|190.58|193.45|190.55|7
1652912380000|2022-05-18 22:19:40|193.44|190.54|193.53|190.63|193.53|190.63|193.44|190.54|9
1652912390000|2022-05-18 22:19:50|193.51|190.61|193.66|190.76|193.66|190.76|193.5|190.6|9
1652912400000|2022-05-18 22:20:00|193.65|190.75|193.78|190.88|193.78|190.88|193.65|190.75|8
1652912410000|2022-05-18 22:20:10|193.79|190.89|193.92|191.02|193.93|191.03|193.76|190.86|15
1652912420000|2022-05-18 22:20:20|193.93|191.03|194.11|191.21|194.14|191.24|193.92|191.02|19
1652912430000|2022-05-18 22:20:30|194.12|191.22|194.15|191.25|194.21|191.31|194.09|191.19|14
1652912440000|2022-05-18 22:20:40|194.21|191.31|194.22|191.32|194.22|191.32|194.13|191.23|19
1652912450000|2022-05-18 22:20:50|194.19|191.29|194.17|191.27|194.19|191.29|194.13|191.23|18
1652912460000|2022-05-18 22:21:00|194.18|191.28|194.05|191.15|194.18|191.28|194.05|191.15|11
1652912470000|2022-05-18 22:21:10|194.06|191.16|194.18|191.28|194.22|191.32|194.06|191.16|16
1652912480000|2022-05-18 22:21:20|194.2|191.3|194.16|191.26|194.21|191.31|194.16|191.26|11
1652912490000|2022-05-18 22:21:30|194.17|191.27|194.18|191.28|194.2|191.3|194.17|191.27|8
1652912500000|2022-05-18 22:21:40|194.19|191.29|194.26|191.36|194.26|191.36|194.19|191.29|7
1652912510000|2022-05-18 22:21:50|194.28|191.38|194.41|191.51|194.49|191.59|194.28|191.38|16
1652912520000|2022-05-18 22:22:00|194.4|191.5|194.5|191.6|194.58|191.68|194.4|191.5|25
1652912530000|2022-05-18 22:22:10|194.55|191.65|194.59|191.69|194.66|191.76|194.54|191.64|21
1652912540000|2022-05-18 22:22:20|194.67|191.77|194.37|191.47|194.73|191.83|194.34|191.44|18
1652912550000|2022-05-18 22:22:30|194.38|191.48|194.28|191.38|194.39|191.49|194.25|191.35|26
1652912560000|2022-05-18 22:22:40|194.26|191.36|194.38|191.48|194.39|191.49|194.21|191.31|19
1652912570000|2022-05-18 22:22:50|194.37|191.47|194.57|191.67|194.58|191.68|194.37|191.47|24
1652912580000|2022-05-18 22:23:00|194.56|191.66|194.4|191.5|194.6|191.7|194.33|191.43|24
1652912590000|2022-05-18 22:23:10|194.39|191.49|194.5|191.6|194.55|191.65|194.39|191.49|19
1652912600000|2022-05-18 22:23:20|194.51|191.61|194.43|191.53|194.53|191.63|194.41|191.51|16
1652912610000|2022-05-18 22:23:30|194.42|191.52|194.29|191.39|194.42|191.52|194.28|191.38|18
1652912620000|2022-05-18 22:23:40|194.28|191.38|194.45|191.55|194.47|191.57|194.28|191.38|14
1652912630000|2022-05-18 22:23:50|194.44|191.54|194.54|191.64|194.54|191.64|194.41|191.51|15
1652912640000|2022-05-18 22:24:00|194.52|191.62|194.34|191.44|194.52|191.62|194.33|191.43|16
1652912650000|2022-05-18 22:24:10|194.35|191.45|194.53|191.63|194.54|191.64|194.35|191.45|13
1652912660000|2022-05-18 22:24:20|194.54|191.64|194.5|191.6|194.54|191.64|194.5|191.6|4
1652912670000|2022-05-18 22:24:30|194.46|191.56|194.5|191.6|194.52|191.62|194.46|191.56|11
1652912680000|2022-05-18 22:24:40|194.51|191.61|194.47|191.57|194.52|191.62|194.44|191.54|21
1652912690000|2022-05-18 22:24:50|194.48|191.58|194.47|191.57|194.49|191.59|194.47|191.57|4
1652912700000|2022-05-18 22:25:00|194.46|191.56|194.55|191.65|194.58|191.68|194.46|191.56|13
1652912710000|2022-05-18 22:25:10|194.53|191.63|194.53|191.63|194.56|191.66|194.53|191.63|6
1652912720000|2022-05-18 22:25:20|194.56|191.66|194.52|191.62|194.56|191.66|194.51|191.61|7
1652912730000|2022-05-18 22:25:30|194.51|191.61|194.28|191.38|194.51|191.61|194.28|191.38|17
1652912740000|2022-05-18 22:25:40|194.24|191.34|193.88|190.98|194.25|191.35|193.88|190.98|33
1652912750000|2022-05-18 22:25:50|193.87|190.97|193.75|190.85|193.87|190.97|193.48|190.58|31
1652912760000|2022-05-18 22:26:00|193.79|190.89|193.84|190.94|193.92|191.02|193.77|190.87|23
1652912770000|2022-05-18 22:26:10|193.82|190.92|193.61|190.71|193.82|190.92|193.6|190.7|21
1652912780000|2022-05-18 22:26:20|193.6|190.7|193.41|190.51|193.61|190.71|193.41|190.51|10
1652912790000|2022-05-18 22:26:30|193.43|190.53|193.55|190.65|193.55|190.65|193.4|190.5|18
1652912800000|2022-05-18 22:26:40|193.56|190.66|193.47|190.57|193.62|190.72|193.44|190.54|27
1652912810000|2022-05-18 22:26:50|193.53|190.63|193.46|190.56|193.54|190.64|193.43|190.53|21
1652912820000|2022-05-18 22:27:00|193.49|190.59|193.57|190.67|193.57|190.67|193.46|190.56|18
1652912830000|2022-05-18 22:27:10|193.58|190.68|193.53|190.63|193.58|190.68|193.5|190.6|12
1652912840000|2022-05-18 22:27:20|193.54|190.64|193.57|190.67|193.57|190.67|193.54|190.64|4
1652912850000|2022-05-18 22:27:30|193.55|190.65|193.48|190.58|193.55|190.65|193.47|190.57|7
1652912860000|2022-05-18 22:27:40|193.47|190.57|193.44|190.54|193.47|190.57|193.36|190.46|14
1652912870000|2022-05-18 22:27:50|193.43|190.53|193.24|190.34|193.43|190.53|193.22|190.32|18
1652912880000|2022-05-18 22:28:00|193.22|190.32|193.22|190.32|193.23|190.33|193.19|190.29|10
1652912890000|2022-05-18 22:28:10|193.23|190.33|193.16|190.26|193.25|190.35|193.16|190.26|19
1652912900000|2022-05-18 22:28:20|193.13|190.23|192.8|189.9|193.13|190.23|192.8|189.9|31
1652912910000|2022-05-18 22:28:30|192.78|189.88|192.82|189.92|192.94|190.04|192.78|189.88|24
1652912920000|2022-05-18 22:28:40|192.81|189.91|192.74|189.84|192.91|190.01|192.72|189.82|28
1652912930000|2022-05-18 22:28:50|192.73|189.83|192.61|189.71|192.73|189.83|192.6|189.7|22
1652912940000|2022-05-18 22:29:00|192.57|189.67|192.77|189.87|192.85|189.95|192.57|189.67|31
1652912950000|2022-05-18 22:29:10|192.78|189.88|192.67|189.77|192.78|189.88|192.67|189.77|8
1652912960000|2022-05-18 22:29:20|192.64|189.74|192.76|189.86|192.77|189.87|192.63|189.73|15
1652912970000|2022-05-18 22:29:30|192.74|189.84|192.77|189.87|192.78|189.88|192.74|189.84|10
1652912980000|2022-05-18 22:29:40|192.75|189.85|192.69|189.79|192.75|189.85|192.69|189.79|12
1652912990000|2022-05-18 22:29:50|192.68|189.78|192.67|189.77|192.71|189.81|192.67|189.77|6
1652913000000|2022-05-18 22:30:00|192.62|189.72|192.79|189.89|192.8|189.9|192.62|189.72|17
1652913010000|2022-05-18 22:30:10|192.82|189.92|192.94|190.04|192.96|190.06|192.78|189.88|15
1652913020000|2022-05-18 22:30:20|192.96|190.06|193.13|190.23|193.13|190.23|192.96|190.06|15
1652913030000|2022-05-18 22:30:30|193.11|190.21|193.15|190.25|193.15|190.25|193.08|190.18|25
1652913040000|2022-05-18 22:30:40|193.14|190.24|193.13|190.23|193.16|190.26|193.01|190.11|14
1652913050000|2022-05-18 22:30:50|193.12|190.22|193.29|190.39|193.3|190.4|193.12|190.22|12
1652913060000|2022-05-18 22:31:00|193.3|190.4|193.33|190.43|193.35|190.45|193.3|190.4|13
1652913070000|2022-05-18 22:31:10|193.34|190.44|193.07|190.17|193.36|190.46|193.07|190.17|18
1652913080000|2022-05-18 22:31:20|193.05|190.15|192.89|189.99|193.05|190.15|192.87|189.97|23
1652913090000|2022-05-18 22:31:30|192.88|189.98|192.86|189.96|192.89|189.99|192.84|189.94|13
1652913100000|2022-05-18 22:31:40|192.87|189.97|193.02|190.12|193.02|190.12|192.87|189.97|24
1652913110000|2022-05-18 22:31:50|193.01|190.11|193.11|190.21|193.11|190.21|193.01|190.11|8
1652913120000|2022-05-18 22:32:00|193.12|190.22|193.13|190.23|193.18|190.28|193.12|190.22|7
1652913130000|2022-05-18 22:32:10|193.14|190.24|193.15|190.25|193.16|190.26|193.1|190.2|11
1652913140000|2022-05-18 22:32:20|193.14|190.24|193.04|190.14|193.14|190.24|193.01|190.11|9
1652913150000|2022-05-18 22:32:30|193.03|190.13|193.07|190.17|193.14|190.24|193.03|190.13|15
1652913160000|2022-05-18 22:32:40|193.08|190.18|193.21|190.31|193.22|190.32|193.08|190.18|9
1652913170000|2022-05-18 22:32:50|193.18|190.28|193.08|190.18|193.22|190.32|193.08|190.18|17
1652913180000|2022-05-18 22:33:00|193.07|190.17|192.97|190.07|193.12|190.22|192.97|190.07|21
1652913190000|2022-05-18 22:33:10|192.99|190.09|193.07|190.17|193.12|190.22|192.99|190.09|19
1652913200000|2022-05-18 22:33:20|193.06|190.16|193|190.1|193.12|190.22|192.99|190.09|20
1652913210000|2022-05-18 22:33:30|193.03|190.13|193.01|190.11|193.07|190.17|193.01|190.11|15
1652913220000|2022-05-18 22:33:40|193.07|190.17|193.09|190.19|193.09|190.19|193.07|190.17|3
1652913240000|2022-05-18 22:34:00|193.08|190.18|193.02|190.12|193.08|190.18|193.01|190.11|10
1652913250000|2022-05-18 22:34:10|193.04|190.14|193.11|190.21|193.13|190.23|193.04|190.14|6
1652913260000|2022-05-18 22:34:20|193.09|190.19|193.03|190.13|193.17|190.27|193|190.1|18
1652913270000|2022-05-18 22:34:30|193.02|190.12|193|190.1|193.02|190.12|193|190.1|2
1652913280000|2022-05-18 22:34:40|192.96|190.06|192.91|190.01|192.96|190.06|192.9|190|8
1652913290000|2022-05-18 22:34:50|192.9|190|192.92|190.02|192.92|190.02|192.87|189.97|8
1652913300000|2022-05-18 22:35:00|192.93|190.03|192.96|190.06|193.01|190.11|192.93|190.03|13
1652913310000|2022-05-18 22:35:10|192.97|190.07|193.01|190.11|193.01|190.11|192.96|190.06|7
1652913320000|2022-05-18 22:35:20|192.9|190|193.04|190.14|193.07|190.17|192.88|189.98|14
1652913330000|2022-05-18 22:35:30|193.03|190.13|193.1|190.2|193.1|190.2|193.02|190.12|14
1652913340000|2022-05-18 22:35:40|193.09|190.19|193.09|190.19|193.1|190.2|193.09|190.19|3
1652913350000|2022-05-18 22:35:50|193.1|190.2|193.09|190.19|193.22|190.32|193.08|190.18|21
1652913360000|2022-05-18 22:36:00|193.13|190.23|192.99|190.09|193.14|190.24|192.99|190.09|15
1652913370000|2022-05-18 22:36:10|192.98|190.08|193.02|190.12|193.04|190.14|192.98|190.08|11
1652913380000|2022-05-18 22:36:20|192.99|190.09|192.98|190.08|192.99|190.09|192.96|190.06|6
1652913390000|2022-05-18 22:36:30|192.99|190.09|193|190.1|193|190.1|192.98|190.08|3
1652913400000|2022-05-18 22:36:40|193.01|190.11|192.98|190.08|193.01|190.11|192.97|190.07|9
1652913420000|2022-05-18 22:37:00|192.99|190.09|193|190.1|193|190.1|192.99|190.09|2
1652913430000|2022-05-18 22:37:10|192.98|190.08|192.96|190.06|192.98|190.08|192.96|190.06|2
1652913440000|2022-05-18 22:37:20|192.97|190.07|192.99|190.09|192.99|190.09|192.97|190.07|3
1652913450000|2022-05-18 22:37:30|192.98|190.08|192.96|190.06|192.99|190.09|192.96|190.06|5
1652913470000|2022-05-18 22:37:50|192.95|190.05|192.86|189.96|192.97|190.07|192.86|189.96|10
1652913480000|2022-05-18 22:38:00|192.87|189.97|192.52|189.62|192.87|189.97|192.52|189.62|14
1652913490000|2022-05-18 22:38:10|192.51|189.61|192.53|189.63|192.56|189.66|192.49|189.59|16
1652913500000|2022-05-18 22:38:20|192.54|189.64|192.51|189.61|192.57|189.67|192.5|189.6|13
1652913510000|2022-05-18 22:38:30|192.5|189.6|192.54|189.64|192.54|189.64|192.42|189.52|22
1652913520000|2022-05-18 22:38:40|192.55|189.65|192.62|189.72|192.63|189.73|192.55|189.65|16
1652913530000|2022-05-18 22:38:50|192.63|189.73|192.53|189.63|192.65|189.75|192.53|189.63|10
1652913540000|2022-05-18 22:39:00|192.52|189.62|192.54|189.64|192.57|189.67|192.52|189.62|10
1652913550000|2022-05-18 22:39:10|192.55|189.65|192.51|189.61|192.57|189.67|192.45|189.55|14
1652913560000|2022-05-18 22:39:20|192.53|189.63|192.57|189.67|192.58|189.68|192.52|189.62|9
1652913570000|2022-05-18 22:39:30|192.53|189.63|192.59|189.69|192.59|189.69|192.53|189.63|7
1652913580000|2022-05-18 22:39:40|192.58|189.68|192.65|189.75|192.67|189.77|192.58|189.68|15
1652913590000|2022-05-18 22:39:50|192.64|189.74|192.63|189.73|192.64|189.74|192.61|189.71|6
1652913600000|2022-05-18 22:40:00|192.62|189.72|192.69|189.79|192.69|189.79|192.62|189.72|9
1652913610000|2022-05-18 22:40:10|192.67|189.77|192.64|189.74|192.81|189.91|192.64|189.74|18
1652913620000|2022-05-18 22:40:20|192.65|189.75|192.45|189.55|192.69|189.79|192.45|189.55|20
1652913630000|2022-05-18 22:40:30|192.46|189.56|192.32|189.42|192.48|189.58|192.28|189.38|22
1652913640000|2022-05-18 22:40:40|192.31|189.41|192.35|189.45|192.51|189.61|192.31|189.41|21
1652913650000|2022-05-18 22:40:50|192.36|189.46|192.24|189.34|192.42|189.52|192.23|189.33|21
1652913660000|2022-05-18 22:41:00|192.28|189.38|192.33|189.43|192.33|189.43|192.19|189.29|20
1652913670000|2022-05-18 22:41:10|192.34|189.44|192.22|189.32|192.34|189.44|192.2|189.3|14
1652913680000|2022-05-18 22:41:20|192.21|189.31|192.42|189.52|192.43|189.53|192.21|189.31|16
1652913690000|2022-05-18 22:41:30|192.41|189.51|192.37|189.47|192.41|189.51|192.32|189.42|11
1652913700000|2022-05-18 22:41:40|192.38|189.48|192.41|189.51|192.44|189.54|192.38|189.48|14
1652913710000|2022-05-18 22:41:50|192.42|189.52|192.5|189.6|192.51|189.61|192.41|189.51|15
1652913720000|2022-05-18 22:42:00|192.51|189.61|192.47|189.57|192.52|189.62|192.43|189.53|12
1652913730000|2022-05-18 22:42:10|192.48|189.58|192.53|189.63|192.53|189.63|192.47|189.57|8
1652913740000|2022-05-18 22:42:20|192.56|189.66|192.74|189.84|192.74|189.84|192.56|189.66|8
1652913750000|2022-05-18 22:42:30|192.75|189.85|192.74|189.84|192.75|189.85|192.72|189.82|4
1652913760000|2022-05-18 22:42:40|192.73|189.83|192.71|189.81|192.73|189.83|192.68|189.78|12
1652913770000|2022-05-18 22:42:50|192.7|189.8|192.68|189.78|192.71|189.81|192.64|189.74|12
1652913780000|2022-05-18 22:43:00|192.66|189.76|192.74|189.84|192.74|189.84|192.66|189.76|12
1652913790000|2022-05-18 22:43:10|192.71|189.81|192.76|189.86|192.76|189.86|192.71|189.81|6
1652913800000|2022-05-18 22:43:20|192.74|189.84|192.66|189.76|192.74|189.84|192.65|189.75|11
1652913810000|2022-05-18 22:43:30|192.65|189.75|192.56|189.66|192.66|189.76|192.54|189.64|19
1652913820000|2022-05-18 22:43:40|192.55|189.65|192.44|189.54|192.56|189.66|192.44|189.54|20
1652913830000|2022-05-18 22:43:50|192.43|189.53|192.44|189.54|192.47|189.57|192.42|189.52|10
1652913840000|2022-05-18 22:44:00|192.43|189.53|192.46|189.56|192.53|189.63|192.43|189.53|14
1652913850000|2022-05-18 22:44:10|192.45|189.55|192.34|189.44|192.45|189.55|192.32|189.42|13
1652913860000|2022-05-18 22:44:20|192.33|189.43|192.28|189.38|192.34|189.44|192.19|189.29|18
1652913870000|2022-05-18 22:44:30|192.29|189.39|192.24|189.34|192.29|189.39|192.24|189.34|7
1652913880000|2022-05-18 22:44:40|192.25|189.35|192.33|189.43|192.34|189.44|192.25|189.35|11
1652913890000|2022-05-18 22:44:50|192.32|189.42|192.37|189.47|192.37|189.47|192.3|189.4|8
1652913900000|2022-05-18 22:45:00|192.36|189.46|192.33|189.43|192.37|189.47|192.3|189.4|19
1652913910000|2022-05-18 22:45:10|192.34|189.44|192.34|189.44|192.35|189.45|192.34|189.44|3
1652913920000|2022-05-18 22:45:20|192.33|189.43|192.28|189.38|192.33|189.43|192.28|189.38|5
1652913930000|2022-05-18 22:45:30|192.31|189.41|192.36|189.46|192.38|189.48|192.31|189.41|10
1652913940000|2022-05-18 22:45:40|192.35|189.45|192.28|189.38|192.35|189.45|192.26|189.36|8
1652913950000|2022-05-18 22:45:50|192.34|189.44|192.98|190.08|192.98|190.08|192.34|189.44|24
1652913960000|2022-05-18 22:46:00|192.99|190.09|193.12|190.22|193.3|190.4|192.96|190.06|25
1652913970000|2022-05-18 22:46:10|193.13|190.23|193.21|190.31|193.27|190.37|193.04|190.14|20
1652913980000|2022-05-18 22:46:20|193.2|190.3|193.25|190.35|193.26|190.36|193.17|190.27|17
1652913990000|2022-05-18 22:46:30|193.23|190.33|193.1|190.2|193.23|190.33|193.09|190.19|7
1652914000000|2022-05-18 22:46:40|193.12|190.22|193.08|190.18|193.12|190.22|193.07|190.17|9
1652914010000|2022-05-18 22:46:50|193.07|190.17|193.16|190.26|193.19|190.29|193.04|190.14|11
1652914020000|2022-05-18 22:47:00|193.14|190.24|193.15|190.25|193.16|190.26|193.13|190.23|5
1652914030000|2022-05-18 22:47:10|193.14|190.24|193.14|190.24|193.15|190.25|193.14|190.24|3
1652914040000|2022-05-18 22:47:20|193.13|190.23|193.13|190.23|193.13|190.23|193.12|190.22|3
1652914050000|2022-05-18 22:47:30|193.15|190.25|193.2|190.3|193.21|190.31|193.15|190.25|9
1652914060000|2022-05-18 22:47:40|193.18|190.28|192.71|189.81|193.18|190.28|192.69|189.79|23
1652914070000|2022-05-18 22:47:50|192.7|189.8|192.74|189.84|192.8|189.9|192.7|189.8|16
1652914080000|2022-05-18 22:48:00|192.73|189.83|192.75|189.85|192.77|189.87|192.71|189.81|15
1652914090000|2022-05-18 22:48:10|192.77|189.87|192.62|189.72|192.77|189.87|192.62|189.72|14
1652914100000|2022-05-18 22:48:20|192.6|189.7|192.62|189.72|192.64|189.74|192.59|189.69|10
1652914110000|2022-05-18 22:48:30|192.61|189.71|192.59|189.69|192.61|189.71|192.55|189.65|12
1652914120000|2022-05-18 22:48:40|192.61|189.71|192.61|189.71|192.68|189.78|192.61|189.71|14
1652914130000|2022-05-18 22:48:50|192.62|189.72|192.76|189.86|192.76|189.86|192.62|189.72|14
1652914140000|2022-05-18 22:49:00|192.77|189.87|192.73|189.83|192.78|189.88|192.72|189.82|6
1652914150000|2022-05-18 22:49:10|192.72|189.82|193.06|190.16|193.1|190.2|192.71|189.81|23
1652914160000|2022-05-18 22:49:20|193.02|190.12|193.08|190.18|193.11|190.21|193|190.1|17
1652914170000|2022-05-18 22:49:30|193.09|190.19|193.1|190.2|193.12|190.22|193.07|190.17|9
1652914180000|2022-05-18 22:49:40|193.09|190.19|193.07|190.17|193.1|190.2|193.07|190.17|4
1652914190000|2022-05-18 22:49:50|193.06|190.16|193.07|190.17|193.1|190.2|193.03|190.13|13
1652914200000|2022-05-18 22:50:00|193.06|190.16|193.02|190.12|193.06|190.16|193.02|190.12|11
1652914210000|2022-05-18 22:50:10|193.04|190.14|193.03|190.13|193.04|190.14|193.02|190.12|4
1652914220000|2022-05-18 22:50:20|193.04|190.14|193.1|190.2|193.12|190.22|193.04|190.14|6
1652914230000|2022-05-18 22:50:30|193.11|190.21|193.13|190.23|193.13|190.23|193.11|190.21|3
1652914240000|2022-05-18 22:50:40|193.16|190.26|193.3|190.4|193.31|190.41|193.15|190.25|17
1652914250000|2022-05-18 22:50:50|193.31|190.41|193.48|190.58|193.48|190.58|193.3|190.4|14
1652914260000|2022-05-18 22:51:00|193.49|190.59|193.54|190.64|193.57|190.67|193.49|190.59|12
1652914270000|2022-05-18 22:51:10|193.55|190.65|193.55|190.65|193.58|190.68|193.55|190.65|5
1652914280000|2022-05-18 22:51:20|193.54|190.64|193.53|190.63|193.54|190.64|193.53|190.63|2
1652914290000|2022-05-18 22:51:30|193.61|190.71|193.75|190.85|193.83|190.93|193.61|190.71|20
1652914300000|2022-05-18 22:51:40|193.74|190.84|193.59|190.69|193.74|190.84|193.59|190.69|16
1652914310000|2022-05-18 22:51:50|193.58|190.68|193.6|190.7|193.61|190.71|193.58|190.68|7
1652914320000|2022-05-18 22:52:00|193.61|190.71|193.62|190.72|193.66|190.76|193.61|190.71|10
1652914330000|2022-05-18 22:52:10|193.63|190.73|193.68|190.78|193.69|190.79|193.63|190.73|4
1652914340000|2022-05-18 22:52:20|193.67|190.77|193.69|190.79|193.7|190.8|193.67|190.77|4
1652914350000|2022-05-18 22:52:30|193.65|190.75|193.63|190.73|193.65|190.75|193.61|190.71|8
1652914360000|2022-05-18 22:52:40|193.62|190.72|193.61|190.71|193.62|190.72|193.61|190.71|2
1652914370000|2022-05-18 22:52:50|193.6|190.7|193.67|190.77|193.69|190.79|193.53|190.63|13
1652914380000|2022-05-18 22:53:00|193.66|190.76|193.53|190.63|193.66|190.76|193.53|190.63|8
1652914390000|2022-05-18 22:53:10|193.54|190.64|193.41|190.51|193.54|190.64|193.4|190.5|13
1652914400000|2022-05-18 22:53:20|193.4|190.5|193.3|190.4|193.4|190.5|193.28|190.38|15
1652914410000|2022-05-18 22:53:30|193.29|190.39|193.43|190.53|193.43|190.53|193.29|190.39|16
1652914420000|2022-05-18 22:53:40|193.47|190.57|193.59|190.69|193.64|190.74|193.47|190.57|19
1652914430000|2022-05-18 22:53:50|193.58|190.68|193.55|190.65|193.59|190.69|193.55|190.65|5
1652914450000|2022-05-18 22:54:10|193.56|190.66|193.6|190.7|193.6|190.7|193.56|190.66|7
1652914460000|2022-05-18 22:54:20|193.59|190.69|193.55|190.65|193.59|190.69|193.55|190.65|6
1652914470000|2022-05-18 22:54:30|193.56|190.66|193.6|190.7|193.6|190.7|193.56|190.66|4
1652914480000|2022-05-18 22:54:40|193.65|190.75|193.79|190.89|193.79|190.89|193.65|190.75|10
1652914490000|2022-05-18 22:54:50|193.78|190.88|193.7|190.8|193.79|190.89|193.7|190.8|6
1652914500000|2022-05-18 22:55:00|193.69|190.79|193.69|190.79|193.69|190.79|193.69|190.79|1
1652914510000|2022-05-18 22:55:10|193.68|190.78|193.67|190.77|193.68|190.78|193.67|190.77|2
1652914520000|2022-05-18 22:55:20|193.66|190.76|193.5|190.6|193.67|190.77|193.49|190.59|16
1652914530000|2022-05-18 22:55:30|193.49|190.59|193.39|190.49|193.49|190.59|193.3|190.4|18
1652914540000|2022-05-18 22:55:40|193.36|190.46|193.38|190.48|193.38|190.48|193.31|190.41|9
1652914550000|2022-05-18 22:55:50|193.37|190.47|193.35|190.45|193.37|190.47|193.34|190.44|5
1652914560000|2022-05-18 22:56:00|193.36|190.46|193.46|190.56|193.46|190.56|193.36|190.46|10
1652914580000|2022-05-18 22:56:20|193.5|190.6|193.48|190.58|193.5|190.6|193.48|190.58|3
1652914590000|2022-05-18 22:56:30|193.52|190.62|193.66|190.76|193.66|190.76|193.52|190.62|9
1652914600000|2022-05-18 22:56:40|193.65|190.75|193.67|190.77|193.69|190.79|193.65|190.75|7
1652914620000|2022-05-18 22:57:00|193.7|190.8|193.62|190.72|193.72|190.82|193.62|190.72|10
1652914630000|2022-05-18 22:57:10|193.65|190.75|193.55|190.65|193.65|190.75|193.53|190.63|14
1652914640000|2022-05-18 22:57:20|193.53|190.63|193.33|190.43|193.53|190.63|193.3|190.4|23
1652914650000|2022-05-18 22:57:30|193.32|190.42|193.45|190.55|193.45|190.55|193.31|190.41|20
1652914660000|2022-05-18 22:57:40|193.48|190.58|193.89|190.99|193.89|190.99|193.48|190.58|27
1652914670000|2022-05-18 22:57:50|193.9|191|193.9|191|193.91|191.01|193.85|190.95|13
1652914680000|2022-05-18 22:58:00|193.89|190.99|193.89|190.99|193.91|191.01|193.86|190.96|11
1652914690000|2022-05-18 22:58:10|193.87|190.97|193.94|191.04|193.94|191.04|193.81|190.91|13
1652914700000|2022-05-18 22:58:20|193.93|191.03|193.94|191.04|193.94|191.04|193.93|191.03|4
1652914710000|2022-05-18 22:58:30|193.93|191.03|193.89|190.99|193.93|191.03|193.88|190.98|13
1652914720000|2022-05-18 22:58:40|193.91|191.01|193.81|190.91|193.91|191.01|193.79|190.89|11
1652914730000|2022-05-18 22:58:50|193.82|190.92|194.11|191.21|194.11|191.21|193.82|190.92|14
1652914740000|2022-05-18 22:59:00|194.13|191.23|194.15|191.25|194.15|191.25|194.13|191.23|3
1652914750000|2022-05-18 22:59:10|194.14|191.24|194.04|191.14|194.14|191.24|194.04|191.14|14
1652914760000|2022-05-18 22:59:20|194.07|191.17|194.07|191.17|194.07|191.17|194.05|191.15|5
1652914770000|2022-05-18 22:59:30|194.08|191.18|194.09|191.19|194.13|191.23|194.08|191.18|10
1652914780000|2022-05-18 22:59:40|194.1|191.2|194.1|191.2|194.1|191.2|194.1|191.2|1
1652914790000|2022-05-18 22:59:50|194.09|191.19|194.06|191.16|194.09|191.19|194|191.1|8
1652914800000|2022-05-18 23:00:00|194.03|191.13|194.22|191.32|194.24|191.34|193.99|191.09|20
1652914810000|2022-05-18 23:00:10|194.2|191.3|194.24|191.34|194.24|191.34|194.2|191.3|7
1652914820000|2022-05-18 23:00:20|194.26|191.36|194.22|191.32|194.28|191.38|194.21|191.31|15
1652914830000|2022-05-18 23:00:30|194.23|191.33|194.24|191.34|194.24|191.34|194.23|191.33|4
1652914840000|2022-05-18 23:00:40|194.23|191.33|194.19|191.29|194.23|191.33|194.18|191.28|6
1652914850000|2022-05-18 23:00:50|194.2|191.3|194.21|191.31|194.22|191.32|194.2|191.3|4
1652914860000|2022-05-18 23:01:00|194.22|191.32|194.24|191.34|194.25|191.35|194.22|191.32|9
1652914870000|2022-05-18 23:01:10|194.22|191.32|194.26|191.36|194.26|191.36|194.22|191.32|5
1652914880000|2022-05-18 23:01:20|194.27|191.37|194.25|191.35|194.27|191.37|194.23|191.33|6
1652914890000|2022-05-18 23:01:30|194.24|191.34|194.24|191.34|194.24|191.34|194.23|191.33|3
1652914900000|2022-05-18 23:01:40|194.22|191.32|194.22|191.32|194.24|191.34|194.22|191.32|5
1652914910000|2022-05-18 23:01:50|194.23|191.33|194.28|191.38|194.28|191.38|194.23|191.33|6
1652914920000|2022-05-18 23:02:00|194.27|191.37|194.23|191.33|194.27|191.37|194.22|191.32|4
1652914930000|2022-05-18 23:02:10|194.24|191.34|194.22|191.32|194.24|191.34|194.22|191.32|3
1652914940000|2022-05-18 23:02:20|194.23|191.33|194.25|191.35|194.25|191.35|194.23|191.33|3
1652914950000|2022-05-18 23:02:30|194.24|191.34|194.23|191.33|194.24|191.34|194.22|191.32|3
1652914960000|2022-05-18 23:02:40|194.24|191.34|194.21|191.31|194.24|191.34|194.21|191.31|3
1652914970000|2022-05-18 23:02:50|194.2|191.3|194.21|191.31|194.22|191.32|194.2|191.3|4
1652914990000|2022-05-18 23:03:10|194.22|191.32|194.26|191.36|194.27|191.37|194.22|191.32|5
1652915000000|2022-05-18 23:03:20|194.27|191.37|194.36|191.46|194.36|191.46|194.27|191.37|7
1652915010000|2022-05-18 23:03:30|194.35|191.45|194.28|191.38|194.36|191.46|194.28|191.38|13
1652915020000|2022-05-18 23:03:40|194.29|191.39|194.25|191.35|194.31|191.41|194.19|191.29|13
1652915030000|2022-05-18 23:03:50|194.26|191.36|194.33|191.43|194.38|191.48|194.26|191.36|22
1652915040000|2022-05-18 23:04:00|194.32|191.42|194.57|191.67|194.57|191.67|194.32|191.42|14
1652915050000|2022-05-18 23:04:10|194.58|191.68|194.71|191.81|194.72|191.82|194.58|191.68|16
1652915060000|2022-05-18 23:04:20|194.74|191.84|194.79|191.89|194.83|191.93|194.74|191.84|14
1652915070000|2022-05-18 23:04:30|194.76|191.86|195.38|192.48|195.41|192.51|194.75|191.85|15
1652915080000|2022-05-18 23:04:40|195.37|192.47|195.5|192.6|195.51|192.61|195.18|192.28|21
1652915090000|2022-05-18 23:04:50|195.51|192.61|195.31|192.41|195.65|192.75|195.31|192.41|22
1652915100000|2022-05-18 23:05:00|195.24|192.34|195.48|192.58|195.52|192.62|195.13|192.23|33
1652915110000|2022-05-18 23:05:10|195.45|192.55|195.35|192.45|195.45|192.55|195.29|192.39|21
1652915120000|2022-05-18 23:05:20|195.36|192.46|195.44|192.54|195.5|192.6|195.36|192.46|19
1652915130000|2022-05-18 23:05:30|195.42|192.52|195.33|192.43|195.46|192.56|195.33|192.43|20
1652915140000|2022-05-18 23:05:40|195.35|192.45|195.09|192.19|195.35|192.45|195.09|192.19|17
1652915150000|2022-05-18 23:05:50|195.08|192.18|194.86|191.96|195.08|192.18|194.76|191.86|16
1652915160000|2022-05-18 23:06:00|194.91|192.01|195.05|192.15|195.13|192.23|194.89|191.99|20
1652915170000|2022-05-18 23:06:10|195.06|192.16|194.89|191.99|195.06|192.16|194.89|191.99|24
1652915180000|2022-05-18 23:06:20|194.88|191.98|195.04|192.14|195.13|192.23|194.88|191.98|20
1652915190000|2022-05-18 23:06:30|195.14|192.24|195.22|192.32|195.25|192.35|195|192.1|17
1652915200000|2022-05-18 23:06:40|195.21|192.31|195.01|192.11|195.21|192.31|195.01|192.11|10
1652915210000|2022-05-18 23:06:50|195|192.1|194.96|192.06|195|192.1|194.96|192.06|2
1652915220000|2022-05-18 23:07:00|194.97|192.07|195.08|192.18|195.1|192.2|194.94|192.04|15
1652915230000|2022-05-18 23:07:10|195.1|192.2|195.06|192.16|195.1|192.2|195.06|192.16|3
1652915240000|2022-05-18 23:07:20|195.05|192.15|195.03|192.13|195.05|192.15|195.03|192.13|3
1652915250000|2022-05-18 23:07:30|195.04|192.14|195.03|192.13|195.05|192.15|195.03|192.13|7
1652915260000|2022-05-18 23:07:40|195.02|192.12|194.95|192.05|195.02|192.12|194.95|192.05|6
1652915270000|2022-05-18 23:07:50|194.94|192.04|194.99|192.09|195.01|192.11|194.94|192.04|7
1652915280000|2022-05-18 23:08:00|195|192.1|195|192.1|195.01|192.11|194.94|192.04|12
1652915290000|2022-05-18 23:08:10|194.99|192.09|194.98|192.08|195|192.1|194.97|192.07|6
1652915300000|2022-05-18 23:08:20|194.99|192.09|194.86|191.96|194.99|192.09|194.85|191.95|8
1652915310000|2022-05-18 23:08:30|194.85|191.95|195.04|192.14|195.04|192.14|194.79|191.89|22
1652915320000|2022-05-18 23:08:40|195.03|192.13|194.92|192.02|195.03|192.13|194.92|192.02|14
1652915330000|2022-05-18 23:08:50|194.93|192.03|194.88|191.98|194.93|192.03|194.88|191.98|8
1652915340000|2022-05-18 23:09:00|194.87|191.97|195.06|192.16|195.1|192.2|194.87|191.97|11
1652915350000|2022-05-18 23:09:10|195.02|192.12|194.93|192.03|195.02|192.12|194.92|192.02|13
1652915360000|2022-05-18 23:09:20|194.92|192.02|194.88|191.98|194.92|192.02|194.88|191.98|6
1652915370000|2022-05-18 23:09:30|194.92|192.02|194.9|192|194.97|192.07|194.9|192|17
1652915380000|2022-05-18 23:09:40|194.86|191.96|194.84|191.94|194.86|191.96|194.83|191.93|7
1652915390000|2022-05-18 23:09:50|194.85|191.95|194.8|191.9|194.85|191.95|194.8|191.9|6
1652915400000|2022-05-18 23:10:00|194.83|191.93|194.64|191.74|194.83|191.93|194.64|191.74|13
1652915410000|2022-05-18 23:10:10|194.63|191.73|194.87|191.97|194.91|192.01|194.63|191.73|15
1652915420000|2022-05-18 23:10:20|194.85|191.95|194.8|191.9|194.85|191.95|194.79|191.89|7
1652915430000|2022-05-18 23:10:30|194.81|191.91|194.85|191.95|194.89|191.99|194.81|191.91|13
1652915440000|2022-05-18 23:10:40|194.84|191.94|194.84|191.94|194.84|191.94|194.83|191.93|5
1652915450000|2022-05-18 23:10:50|194.83|191.93|194.81|191.91|194.84|191.94|194.78|191.88|11
1652915460000|2022-05-18 23:11:00|194.82|191.92|194.9|192|194.9|192|194.81|191.91|10
1652915470000|2022-05-18 23:11:10|194.89|191.99|194.87|191.97|194.89|191.99|194.87|191.97|5
1652915480000|2022-05-18 23:11:20|194.86|191.96|194.89|191.99|194.89|191.99|194.81|191.91|9
1652915490000|2022-05-18 23:11:30|194.91|192.01|194.89|191.99|194.93|192.03|194.89|191.99|11
1652915500000|2022-05-18 23:11:40|194.88|191.98|194.83|191.93|194.9|192|194.81|191.91|10
1652915510000|2022-05-18 23:11:50|194.81|191.91|194.72|191.82|194.81|191.91|194.72|191.82|9
1652915520000|2022-05-18 23:12:00|194.68|191.78|194.55|191.65|194.68|191.78|194.55|191.65|16
1652915530000|2022-05-18 23:12:10|194.58|191.68|194.55|191.65|194.61|191.71|194.55|191.65|7
1652915540000|2022-05-18 23:12:20|194.56|191.66|194.54|191.64|194.56|191.66|194.54|191.64|5
1652915550000|2022-05-18 23:12:30|194.55|191.65|194.58|191.68|194.58|191.68|194.55|191.65|5
1652915560000|2022-05-18 23:12:40|194.57|191.67|194.49|191.59|194.57|191.67|194.49|191.59|6
1652915570000|2022-05-18 23:12:50|194.5|191.6|194.43|191.53|194.53|191.63|194.42|191.52|11
1652915580000|2022-05-18 23:13:00|194.42|191.52|194.61|191.71|194.61|191.71|194.41|191.51|13
1652915590000|2022-05-18 23:13:10|194.62|191.72|194.6|191.7|194.65|191.75|194.55|191.65|18
1652915600000|2022-05-18 23:13:20|194.59|191.69|194.61|191.71|194.63|191.73|194.58|191.68|11
1652915610000|2022-05-18 23:13:30|194.62|191.72|194.57|191.67|194.63|191.73|194.57|191.67|8
1652915620000|2022-05-18 23:13:40|194.53|191.63|194.52|191.62|194.53|191.63|194.52|191.62|2
1652915640000|2022-05-18 23:14:00|194.53|191.63|194.55|191.65|194.57|191.67|194.53|191.63|10
1652915650000|2022-05-18 23:14:10|194.57|191.67|194.59|191.69|194.61|191.71|194.57|191.67|6
1652915660000|2022-05-18 23:14:20|194.57|191.67|194.53|191.63|194.57|191.67|194.44|191.54|16
1652915670000|2022-05-18 23:14:30|194.51|191.61|194.52|191.62|194.52|191.62|194.49|191.59|10
1652915680000|2022-05-18 23:14:40|194.55|191.65|194.59|191.69|194.63|191.73|194.55|191.65|15
1652915690000|2022-05-18 23:14:50|194.6|191.7|194.69|191.79|194.7|191.8|194.59|191.69|9
1652915700000|2022-05-18 23:15:00|194.67|191.77|194.69|191.79|194.69|191.79|194.64|191.74|12
1652915710000|2022-05-18 23:15:10|194.68|191.78|194.6|191.7|194.68|191.78|194.6|191.7|11
1652915720000|2022-05-18 23:15:20|194.59|191.69|194.63|191.73|194.66|191.76|194.59|191.69|9
1652915730000|2022-05-18 23:15:30|194.62|191.72|194.6|191.7|194.62|191.72|194.58|191.68|10
1652915740000|2022-05-18 23:15:40|194.58|191.68|194.63|191.73|194.64|191.74|194.58|191.68|9
1652915750000|2022-05-18 23:15:50|194.64|191.74|194.62|191.72|194.65|191.75|194.62|191.72|5
1652915760000|2022-05-18 23:16:00|194.6|191.7|194.57|191.67|194.61|191.71|194.56|191.66|5
1652915770000|2022-05-18 23:16:10|194.51|191.61|194.51|191.61|194.54|191.64|194.5|191.6|17
1652915780000|2022-05-18 23:16:20|194.52|191.62|194.52|191.62|194.52|191.62|194.51|191.61|3
1652915790000|2022-05-18 23:16:30|194.54|191.64|194.37|191.47|194.54|191.64|194.36|191.46|8
1652915800000|2022-05-18 23:16:40|194.38|191.48|194.37|191.47|194.38|191.48|194.36|191.46|4
1652915810000|2022-05-18 23:16:50|194.36|191.46|194.44|191.54|194.46|191.56|194.36|191.46|10
1652915820000|2022-05-18 23:17:00|194.45|191.55|194.5|191.6|194.5|191.6|194.42|191.52|11
1652915830000|2022-05-18 23:17:10|194.48|191.58|194.48|191.58|194.5|191.6|194.46|191.56|10
1652915840000|2022-05-18 23:17:20|194.49|191.59|194.67|191.77|194.67|191.77|194.49|191.59|12
1652915850000|2022-05-18 23:17:30|194.66|191.76|194.54|191.64|194.67|191.77|194.54|191.64|12
1652915860000|2022-05-18 23:17:40|194.53|191.63|194.61|191.71|194.63|191.73|194.53|191.63|11
1652915870000|2022-05-18 23:17:50|194.6|191.7|194.64|191.74|194.64|191.74|194.6|191.7|6
1652915880000|2022-05-18 23:18:00|194.63|191.73|194.62|191.72|194.65|191.75|194.6|191.7|10
1652915890000|2022-05-18 23:18:10|194.64|191.74|194.62|191.72|194.69|191.79|194.62|191.72|9
1652915900000|2022-05-18 23:18:20|194.63|191.73|194.63|191.73|194.65|191.75|194.62|191.72|11
1652915910000|2022-05-18 23:18:30|194.64|191.74|194.63|191.73|194.65|191.75|194.62|191.72|14
1652915920000|2022-05-18 23:18:40|194.6|191.7|194.63|191.73|194.64|191.74|194.6|191.7|7
1652915930000|2022-05-18 23:18:50|194.64|191.74|194.65|191.75|194.68|191.78|194.64|191.74|9
1652915940000|2022-05-18 23:19:00|194.64|191.74|194.53|191.63|194.64|191.74|194.53|191.63|5
1652915950000|2022-05-18 23:19:10|194.52|191.62|194.49|191.59|194.52|191.62|194.49|191.59|3
1652915960000|2022-05-18 23:19:20|194.45|191.55|194.43|191.53|194.45|191.55|194.43|191.53|3
1652915970000|2022-05-18 23:19:30|194.44|191.54|194.51|191.61|194.51|191.61|194.44|191.54|6
1652915980000|2022-05-18 23:19:40|194.49|191.59|194.43|191.53|194.5|191.6|194.43|191.53|6
1652915990000|2022-05-18 23:19:50|194.44|191.54|194.45|191.55|194.46|191.56|194.44|191.54|8
1652916000000|2022-05-18 23:20:00|194.44|191.54|194.44|191.54|194.47|191.57|194.41|191.51|13
1652916010000|2022-05-18 23:20:10|194.43|191.53|194.42|191.52|194.43|191.53|194.41|191.51|8
1652916020000|2022-05-18 23:20:20|194.41|191.51|194.3|191.4|194.42|191.52|194.29|191.39|15
1652916030000|2022-05-18 23:20:30|194.29|191.39|194.14|191.24|194.29|191.39|194.12|191.22|14
1652916040000|2022-05-18 23:20:40|194.13|191.23|194.26|191.36|194.26|191.36|194.12|191.22|14
1652916050000|2022-05-18 23:20:50|194.34|191.44|194.32|191.42|194.35|191.45|194.31|191.41|7
1652916060000|2022-05-18 23:21:00|194.31|191.41|194.16|191.26|194.32|191.42|194.16|191.26|15
1652916070000|2022-05-18 23:21:10|194.17|191.27|194.06|191.16|194.17|191.27|194|191.1|17
1652916080000|2022-05-18 23:21:20|194.03|191.13|193.93|191.03|194.03|191.13|193.91|191.01|16
1652916090000|2022-05-18 23:21:30|193.89|190.99|193.95|191.05|193.97|191.07|193.86|190.96|11
1652916100000|2022-05-18 23:21:40|193.91|191.01|193.71|190.81|193.91|191.01|193.71|190.81|6
1652916110000|2022-05-18 23:21:50|193.66|190.76|193.63|190.73|193.66|190.76|193.62|190.72|12
1652916120000|2022-05-18 23:22:00|193.62|190.72|193.71|190.81|193.71|190.81|193.6|190.7|8
1652916130000|2022-05-18 23:22:10|193.7|190.8|193.56|190.66|193.7|190.8|193.56|190.66|25
1652916140000|2022-05-18 23:22:20|193.52|190.62|193.49|190.59|193.56|190.66|193.48|190.58|15
1652916150000|2022-05-18 23:22:30|193.5|190.6|193.45|190.55|193.5|190.6|193.45|190.55|10
1652916160000|2022-05-18 23:22:40|193.44|190.54|193.44|190.54|193.44|190.54|193.44|190.54|1
1652916170000|2022-05-18 23:22:50|193.45|190.55|193.46|190.56|193.46|190.56|193.44|190.54|4
1652916180000|2022-05-18 23:23:00|193.49|190.59|193.49|190.59|193.56|190.66|193.49|190.59|13
1652916190000|2022-05-18 23:23:10|193.5|190.6|193.37|190.47|193.5|190.6|193.35|190.45|16
1652916200000|2022-05-18 23:23:20|193.33|190.43|193.24|190.34|193.33|190.43|193.24|190.34|16
1652916210000|2022-05-18 23:23:30|193.2|190.3|193.27|190.37|193.27|190.37|193.17|190.27|9
1652916220000|2022-05-18 23:23:40|193.28|190.38|193.33|190.43|193.34|190.44|193.28|190.38|20
1652916230000|2022-05-18 23:23:50|193.32|190.42|193.34|190.44|193.37|190.47|193.31|190.41|12
1652916240000|2022-05-18 23:24:00|193.33|190.43|193.24|190.34|193.33|190.43|193.22|190.32|16
1652916250000|2022-05-18 23:24:10|193.23|190.33|193.18|190.28|193.24|190.34|193.18|190.28|9
1652916260000|2022-05-18 23:24:20|193.19|190.29|193.13|190.23|193.2|190.3|193.13|190.23|10
1652916270000|2022-05-18 23:24:30|193.11|190.21|192.88|189.98|193.11|190.21|192.88|189.98|12
1652916280000|2022-05-18 23:24:40|192.86|189.96|192.52|189.62|192.86|189.96|192.52|189.62|16
1652916290000|2022-05-18 23:24:50|192.51|189.61|192.29|189.39|192.51|189.61|192.16|189.26|28
1652916300000|2022-05-18 23:25:00|192.25|189.35|192.56|189.66|192.69|189.79|192.25|189.35|26
1652916310000|2022-05-18 23:25:10|192.55|189.65|192.58|189.68|192.59|189.69|192.39|189.49|21
1652916320000|2022-05-18 23:25:20|192.59|189.69|192.45|189.55|192.63|189.73|192.45|189.55|15
1652916330000|2022-05-18 23:25:30|192.44|189.54|192.36|189.46|192.46|189.56|192.36|189.46|14
1652916340000|2022-05-18 23:25:40|192.33|189.43|192.17|189.27|192.33|189.43|192.12|189.22|24
1652916350000|2022-05-18 23:25:50|192.18|189.28|192.06|189.16|192.26|189.36|192.06|189.16|22
1652916360000|2022-05-18 23:26:00|192.02|189.12|191.61|188.71|192.03|189.13|191.61|188.71|33
1652916370000|2022-05-18 23:26:10|191.6|188.7|190.76|187.86|191.6|188.7|190.75|187.85|37
1652916380000|2022-05-18 23:26:20|190.8|187.9|190.76|187.86|190.87|187.97|190.66|187.76|34
1652916390000|2022-05-18 23:26:30|190.78|187.88|191.24|188.34|191.26|188.36|190.78|187.88|33
1652916400000|2022-05-18 23:26:40|191.25|188.35|191.43|188.53|191.44|188.54|191.18|188.28|22
1652916410000|2022-05-18 23:26:50|191.4|188.5|190.73|187.83|191.4|188.5|190.72|187.82|35
1652916420000|2022-05-18 23:27:00|190.71|187.81|190.84|187.94|190.95|188.05|190.71|187.81|29
1652916430000|2022-05-18 23:27:10|190.83|187.93|191.03|188.13|191.05|188.15|190.81|187.91|18
1652916440000|2022-05-18 23:27:20|191.02|188.12|190.89|187.99|191.04|188.14|190.88|187.98|25
1652916450000|2022-05-18 23:27:30|190.87|187.97|190.66|187.76|190.87|187.97|190.65|187.75|28
1652916460000|2022-05-18 23:27:40|190.7|187.8|189.06|186.16|190.7|187.8|189|186.1|35
1652916470000|2022-05-18 23:27:50|189|186.1|189.47|186.57|189.47|186.57|188.6|185.7|36
1652916480000|2022-05-18 23:28:00|189.67|186.77|189.5|186.6|189.91|187.01|189.47|186.57|36
1652916490000|2022-05-18 23:28:10|189.48|186.58|189.42|186.52|189.48|186.58|189.31|186.41|30
1652916500000|2022-05-18 23:28:20|189.43|186.53|189.53|186.63|189.6|186.7|189.3|186.4|26
1652916510000|2022-05-18 23:28:30|189.55|186.65|189.73|186.83|189.79|186.89|189.53|186.63|19
1652916520000|2022-05-18 23:28:40|189.75|186.85|189.67|186.77|189.85|186.95|189.65|186.75|22
1652916530000|2022-05-18 23:28:50|189.64|186.74|189.56|186.66|189.82|186.92|189.53|186.63|23
1652916540000|2022-05-18 23:29:00|189.57|186.67|189.52|186.62|189.66|186.76|189.51|186.61|21
1652916550000|2022-05-18 23:29:10|189.58|186.68|189.61|186.71|189.72|186.82|189.58|186.68|18
1652916560000|2022-05-18 23:29:20|189.6|186.7|189.74|186.84|189.74|186.84|189.6|186.7|10
1652916570000|2022-05-18 23:29:30|189.75|186.85|189.8|186.9|189.81|186.91|189.73|186.83|16
1652916580000|2022-05-18 23:29:40|189.79|186.89|189.82|186.92|189.82|186.92|189.66|186.76|15
1652916590000|2022-05-18 23:29:50|189.79|186.89|189.6|186.7|189.79|186.89|189.53|186.63|18
1652916600000|2022-05-18 23:30:00|189.66|186.76|189.65|186.75|189.8|186.9|189.61|186.71|21
1652916610000|2022-05-18 23:30:10|189.69|186.79|189.72|186.82|189.73|186.83|189.66|186.76|18
1652916620000|2022-05-18 23:30:20|189.73|186.83|189.77|186.87|189.91|187.01|189.68|186.78|25
1652916630000|2022-05-18 23:30:30|189.73|186.83|189.76|186.86|189.78|186.88|189.68|186.78|19
1652916640000|2022-05-18 23:30:40|189.72|186.82|189.63|186.73|189.72|186.82|189.46|186.56|24
1652916650000|2022-05-18 23:30:50|189.66|186.76|189.56|186.66|189.72|186.82|189.48|186.58|19
1652916660000|2022-05-18 23:31:00|189.55|186.65|189.8|186.9|189.8|186.9|189.55|186.65|16
1652916670000|2022-05-18 23:31:10|189.81|186.91|189.74|186.84|189.81|186.91|189.73|186.83|7
1652916680000|2022-05-18 23:31:20|189.7|186.8|189.63|186.73|189.71|186.81|189.59|186.69|18
1652916690000|2022-05-18 23:31:30|189.65|186.75|189.72|186.82|189.72|186.82|189.64|186.74|14
1652916700000|2022-05-18 23:31:40|189.73|186.83|189.75|186.85|189.87|186.97|189.73|186.83|16
1652916710000|2022-05-18 23:31:50|189.73|186.83|189.74|186.84|189.74|186.84|189.71|186.81|9
1652916720000|2022-05-18 23:32:00|189.79|186.89|190.14|187.24|190.14|187.24|189.78|186.88|20
1652916730000|2022-05-18 23:32:10|190.15|187.25|190.32|187.42|190.35|187.45|190.14|187.24|17
1652916740000|2022-05-18 23:32:20|190.34|187.44|190.27|187.37|190.41|187.51|190.16|187.26|25
1652916750000|2022-05-18 23:32:30|190.29|187.39|190.2|187.3|190.29|187.39|190.07|187.17|26
1652916760000|2022-05-18 23:32:40|190.19|187.29|190.28|187.38|190.33|187.43|190.16|187.26|22
1652916770000|2022-05-18 23:32:50|190.26|187.36|190.54|187.64|190.54|187.64|190.21|187.31|26
1652916780000|2022-05-18 23:33:00|190.53|187.63|190.47|187.57|190.53|187.63|190.36|187.46|15
1652916790000|2022-05-18 23:33:10|190.52|187.62|190.57|187.67|190.6|187.7|190.52|187.62|14
1652916800000|2022-05-18 23:33:20|190.58|187.68|190.54|187.64|190.58|187.68|190.54|187.64|6
1652916810000|2022-05-18 23:33:30|190.53|187.63|190.48|187.58|190.53|187.63|190.45|187.55|9
1652916820000|2022-05-18 23:33:40|190.47|187.57|190.4|187.5|190.47|187.57|190.37|187.47|11
1652916830000|2022-05-18 23:33:50|190.41|187.51|190.36|187.46|190.41|187.51|190.36|187.46|8
1652916840000|2022-05-18 23:34:00|190.32|187.42|190.56|187.66|190.58|187.68|190.3|187.4|21
1652916850000|2022-05-18 23:34:10|190.55|187.65|190.52|187.62|190.57|187.67|190.49|187.59|10
1652916860000|2022-05-18 23:34:20|190.51|187.61|190.45|187.55|190.51|187.61|190.44|187.54|9
1652916870000|2022-05-18 23:34:30|190.46|187.56|190.46|187.56|190.46|187.56|190.44|187.54|8
1652916880000|2022-05-18 23:34:40|190.47|187.57|190.33|187.43|190.53|187.63|190.33|187.43|19
1652916890000|2022-05-18 23:34:50|190.32|187.42|190.37|187.47|190.57|187.67|190.32|187.42|18
1652916900000|2022-05-18 23:35:00|190.36|187.46|190.48|187.58|190.48|187.58|190.19|187.29|22
1652916910000|2022-05-18 23:35:10|190.51|187.61|190.66|187.76|190.66|187.76|190.51|187.61|19
1652916920000|2022-05-18 23:35:20|190.65|187.75|190.62|187.72|190.65|187.75|190.6|187.7|7
1652916930000|2022-05-18 23:35:30|190.63|187.73|190.88|187.98|190.89|187.99|190.63|187.73|18
1652916940000|2022-05-18 23:35:40|190.83|187.93|191.06|188.16|191.11|188.21|190.77|187.87|23
1652916950000|2022-05-18 23:35:50|191.05|188.15|190.86|187.96|191.09|188.19|190.85|187.95|19
1652916960000|2022-05-18 23:36:00|190.87|187.97|190.86|187.96|190.87|187.97|190.86|187.96|2
1652916970000|2022-05-18 23:36:10|190.85|187.95|190.85|187.95|190.87|187.97|190.85|187.95|7
1652916980000|2022-05-18 23:36:20|190.86|187.96|190.95|188.05|190.95|188.05|190.7|187.8|22
1652916990000|2022-05-18 23:36:30|190.94|188.04|190.82|187.92|190.94|188.04|190.7|187.8|20
1652917000000|2022-05-18 23:36:40|190.83|187.93|190.89|187.99|190.91|188.01|190.81|187.91|15
1652917010000|2022-05-18 23:36:50|190.88|187.98|190.72|187.82|190.89|187.99|190.72|187.82|21
1652917020000|2022-05-18 23:37:00|190.71|187.81|190.6|187.7|190.71|187.81|190.6|187.7|11
1652917030000|2022-05-18 23:37:10|190.56|187.66|190.37|187.47|190.56|187.66|190.37|187.47|19
1652917040000|2022-05-18 23:37:20|190.38|187.48|190.32|187.42|190.4|187.5|190.24|187.34|16
1652917050000|2022-05-18 23:37:30|190.31|187.41|190.11|187.21|190.33|187.43|190.11|187.21|18
1652917060000|2022-05-18 23:37:40|190.12|187.22|190.31|187.41|190.31|187.41|190.1|187.2|20
1652917070000|2022-05-18 23:37:50|190.28|187.38|190.44|187.54|190.46|187.56|190.22|187.32|26
1652917080000|2022-05-18 23:38:00|190.42|187.52|190.38|187.48|190.42|187.52|190.3|187.4|23
1652917090000|2022-05-18 23:38:10|190.39|187.49|190.13|187.23|190.41|187.51|190.1|187.2|28
1652917100000|2022-05-18 23:38:20|190.12|187.22|190.1|187.2|190.18|187.28|190.1|187.2|14
1652917110000|2022-05-18 23:38:30|190.12|187.22|189.88|186.98|190.12|187.22|189.88|186.98|14
1652917120000|2022-05-18 23:38:40|189.85|186.95|189.54|186.64|189.85|186.95|189.54|186.64|25
1652917130000|2022-05-18 23:38:50|189.52|186.62|189.79|186.89|189.79|186.89|189.51|186.61|28
1652917140000|2022-05-18 23:39:00|189.8|186.9|189.59|186.69|189.93|187.03|189.59|186.69|30
1652917150000|2022-05-18 23:39:10|189.54|186.64|189.52|186.62|189.69|186.79|189.47|186.57|31
1652917160000|2022-05-18 23:39:20|189.51|186.61|189.25|186.35|189.58|186.68|189.25|186.35|25
1652917170000|2022-05-18 23:39:30|189.24|186.34|189.43|186.53|189.54|186.64|189.05|186.15|28
1652917180000|2022-05-18 23:39:40|189.4|186.5|189.61|186.71|189.63|186.73|189.35|186.45|34
1652917190000|2022-05-18 23:39:50|189.59|186.69|189.75|186.85|189.76|186.86|189.55|186.65|24
1652917200000|2022-05-18 23:40:00|189.73|186.83|189.65|186.75|189.73|186.83|189.47|186.57|27
1652917210000|2022-05-18 23:40:10|189.69|186.79|189.77|186.87|189.8|186.9|189.68|186.78|19
1652917220000|2022-05-18 23:40:20|189.78|186.88|189.79|186.89|189.89|186.99|189.64|186.74|26
1652917230000|2022-05-18 23:40:30|189.73|186.83|189.72|186.82|189.74|186.84|189.64|186.74|18
1652917240000|2022-05-18 23:40:40|189.73|186.83|189.65|186.75|189.73|186.83|189.62|186.72|14
1652917250000|2022-05-18 23:40:50|189.64|186.74|189.3|186.4|189.64|186.74|189.27|186.37|24
1652917260000|2022-05-18 23:41:00|189.28|186.38|189.17|186.27|189.3|186.4|189.02|186.12|28
1652917270000|2022-05-18 23:41:10|189.16|186.26|189.19|186.29|189.21|186.31|189.12|186.22|20
1652917280000|2022-05-18 23:41:20|189.2|186.3|189.27|186.37|189.27|186.37|189.15|186.25|13
1652917290000|2022-05-18 23:41:30|189.28|186.38|189.24|186.34|189.35|186.45|189.19|186.29|20
1652917300000|2022-05-18 23:41:40|189.23|186.33|189.1|186.2|189.27|186.37|189.05|186.15|21
1652917310000|2022-05-18 23:41:50|189.09|186.19|189.29|186.39|189.37|186.47|189.08|186.18|21
1652917320000|2022-05-18 23:42:00|189.28|186.38|189.39|186.49|189.39|186.49|189.2|186.3|21
1652917330000|2022-05-18 23:42:10|189.44|186.54|189.43|186.53|189.58|186.68|189.38|186.48|20
1652917340000|2022-05-18 23:42:20|189.42|186.52|189.48|186.58|189.49|186.59|189.31|186.41|20
1652917350000|2022-05-18 23:42:30|189.47|186.57|189.38|186.48|189.47|186.57|189.28|186.38|20
1652917360000|2022-05-18 23:42:40|189.35|186.45|189.27|186.37|189.36|186.46|189.25|186.35|11
1652917370000|2022-05-18 23:42:50|189.25|186.35|189.05|186.15|189.25|186.35|189.05|186.15|17
1652917380000|2022-05-18 23:43:00|189.08|186.18|189.25|186.35|189.35|186.45|189.08|186.18|18
1652917390000|2022-05-18 23:43:10|189.24|186.34|189.4|186.5|189.4|186.5|189.24|186.34|14
1652917400000|2022-05-18 23:43:20|189.48|186.58|189.55|186.65|189.56|186.66|189.48|186.58|14
1652917410000|2022-05-18 23:43:30|189.54|186.64|189.61|186.71|189.62|186.72|189.51|186.61|18
1652917420000|2022-05-18 23:43:40|189.63|186.73|189.69|186.79|189.69|186.79|189.63|186.73|10
1652917430000|2022-05-18 23:43:50|189.7|186.8|189.73|186.83|189.73|186.83|189.7|186.8|7
1652917440000|2022-05-18 23:44:00|189.7|186.8|189.53|186.63|189.7|186.8|189.53|186.63|17
1652917450000|2022-05-18 23:44:10|189.54|186.64|189.57|186.67|189.59|186.69|189.54|186.64|12
1652917460000|2022-05-18 23:44:20|189.59|186.69|189.64|186.74|189.65|186.75|189.58|186.68|14
1652917470000|2022-05-18 23:44:30|189.63|186.73|189.61|186.71|189.63|186.73|189.6|186.7|8
1652917480000|2022-05-18 23:44:40|189.58|186.68|189.72|186.82|189.72|186.82|189.56|186.66|10
1652917490000|2022-05-18 23:44:50|189.71|186.81|189.62|186.72|189.71|186.81|189.61|186.71|12
1652917500000|2022-05-18 23:45:00|189.63|186.73|189.51|186.61|189.64|186.74|189.51|186.61|18
1652917510000|2022-05-18 23:45:10|189.5|186.6|189.48|186.58|189.5|186.6|189.42|186.52|18
1652917520000|2022-05-18 23:45:20|189.49|186.59|189.31|186.41|189.49|186.59|189.24|186.34|17
1652917530000|2022-05-18 23:45:30|189.3|186.4|189.55|186.65|189.55|186.65|189.3|186.4|18
1652917540000|2022-05-18 23:45:40|189.54|186.64|189.51|186.61|189.55|186.65|189.45|186.55|16
1652917550000|2022-05-18 23:45:50|189.5|186.6|189.44|186.54|189.52|186.62|189.44|186.54|13
1652917560000|2022-05-18 23:46:00|189.47|186.57|189.52|186.62|189.53|186.63|189.46|186.56|17
1652917570000|2022-05-18 23:46:10|189.53|186.63|189.56|186.66|189.63|186.73|189.49|186.59|22
1652917580000|2022-05-18 23:46:20|189.57|186.67|189.54|186.64|189.63|186.73|189.54|186.64|12
1652917590000|2022-05-18 23:46:30|189.55|186.65|189.63|186.73|189.64|186.74|189.54|186.64|11
1652917600000|2022-05-18 23:46:40|189.62|186.72|189.73|186.83|189.73|186.83|189.61|186.71|14
1652917610000|2022-05-18 23:46:50|189.76|186.86|189.77|186.87|189.81|186.91|189.76|186.86|16
1652917620000|2022-05-18 23:47:00|189.78|186.88|189.83|186.93|189.83|186.93|189.78|186.88|10
1652917630000|2022-05-18 23:47:10|189.82|186.92|189.79|186.89|189.83|186.93|189.73|186.83|14
1652917640000|2022-05-18 23:47:20|189.76|186.86|189.87|186.97|189.87|186.97|189.73|186.83|7
1652917650000|2022-05-18 23:47:30|189.85|186.95|190|187.1|190|187.1|189.84|186.94|19
1652917660000|2022-05-18 23:47:40|190.01|187.11|189.85|186.95|190.01|187.11|189.85|186.95|12
1652917670000|2022-05-18 23:47:50|189.87|186.97|189.75|186.85|189.91|187.01|189.75|186.85|15
1652917680000|2022-05-18 23:48:00|189.77|186.87|189.85|186.95|189.85|186.95|189.75|186.85|13
1652917690000|2022-05-18 23:48:10|189.9|187|189.78|186.88|189.9|187|189.77|186.87|17
1652917700000|2022-05-18 23:48:20|189.79|186.89|189.77|186.87|189.8|186.9|189.77|186.87|4
1652917710000|2022-05-18 23:48:30|189.75|186.85|189.68|186.78|189.75|186.85|189.66|186.76|9
1652917720000|2022-05-18 23:48:40|189.67|186.77|189.59|186.69|189.67|186.77|189.56|186.66|11
1652917730000|2022-05-18 23:48:50|189.58|186.68|189.59|186.69|189.65|186.75|189.53|186.63|18
1652917740000|2022-05-18 23:49:00|189.58|186.68|189.63|186.73|189.63|186.73|189.58|186.68|8
1652917750000|2022-05-18 23:49:10|189.62|186.72|189.38|186.48|189.62|186.72|189.37|186.47|28
1652917760000|2022-05-18 23:49:20|189.37|186.47|189.56|186.66|189.56|186.66|189.37|186.47|19
1652917770000|2022-05-18 23:49:30|189.57|186.67|189.7|186.8|189.74|186.84|189.57|186.67|17
1652917780000|2022-05-18 23:49:40|189.71|186.81|189.85|186.95|189.85|186.95|189.71|186.81|15
1652917790000|2022-05-18 23:49:50|189.82|186.92|189.61|186.71|189.82|186.92|189.5|186.6|20
1652917800000|2022-05-18 23:50:00|189.6|186.7|189.54|186.64|189.66|186.76|189.52|186.62|28
1652917810000|2022-05-18 23:50:10|189.55|186.65|189.69|186.79|189.69|186.79|189.51|186.61|14
1652917820000|2022-05-18 23:50:20|189.71|186.81|189.81|186.91|189.89|186.99|189.71|186.81|24
1652917830000|2022-05-18 23:50:30|189.78|186.88|189.56|186.66|189.78|186.88|189.56|186.66|22
1652917840000|2022-05-18 23:50:40|189.58|186.68|189.6|186.7|189.67|186.77|189.57|186.67|16
1652917850000|2022-05-18 23:50:50|189.59|186.69|189.49|186.59|189.61|186.71|189.49|186.59|16
1652917860000|2022-05-18 23:51:00|189.5|186.6|189.64|186.74|189.64|186.74|189.5|186.6|11
1652917870000|2022-05-18 23:51:10|189.65|186.75|189.76|186.86|189.76|186.86|189.62|186.72|19
1652917880000|2022-05-18 23:51:20|189.75|186.85|189.73|186.83|189.75|186.85|189.72|186.82|9
1652917890000|2022-05-18 23:51:30|189.68|186.78|189.52|186.62|189.68|186.78|189.52|186.62|13
1652917900000|2022-05-18 23:51:40|189.53|186.63|189.47|186.57|189.54|186.64|189.46|186.56|9
1652917910000|2022-05-18 23:51:50|189.48|186.58|189.39|186.49|189.48|186.58|189.37|186.47|13
1652917920000|2022-05-18 23:52:00|189.44|186.54|189.45|186.55|189.45|186.55|189.42|186.52|6
1652917930000|2022-05-18 23:52:10|189.44|186.54|189.42|186.52|189.46|186.56|189.41|186.51|14
1652917940000|2022-05-18 23:52:20|189.43|186.53|189.45|186.55|189.45|186.55|189.43|186.53|5
1652917950000|2022-05-18 23:52:30|189.44|186.54|189.4|186.5|189.44|186.54|189.37|186.47|11
1652917960000|2022-05-18 23:52:40|189.41|186.51|189.57|186.67|189.59|186.69|189.41|186.51|13
1652917970000|2022-05-18 23:52:50|189.58|186.68|189.67|186.77|189.69|186.79|189.58|186.68|11
1652917980000|2022-05-18 23:53:00|189.66|186.76|189.57|186.67|189.67|186.77|189.55|186.65|14
1652917990000|2022-05-18 23:53:10|189.61|186.71|189.74|186.84|189.79|186.89|189.61|186.71|20
1652918000000|2022-05-18 23:53:20|189.75|186.85|189.73|186.83|189.75|186.85|189.73|186.83|9
1652918010000|2022-05-18 23:53:30|189.74|186.84|189.74|186.84|189.74|186.84|189.74|186.84|1
1652918020000|2022-05-18 23:53:40|189.76|186.86|189.74|186.84|189.8|186.9|189.73|186.83|12
1652918030000|2022-05-18 23:53:50|189.75|186.85|189.76|186.86|189.76|186.86|189.75|186.85|4
1652918040000|2022-05-18 23:54:00|189.74|186.84|189.74|186.84|189.75|186.85|189.74|186.84|3
1652918050000|2022-05-18 23:54:10|189.76|186.86|189.71|186.81|189.76|186.86|189.68|186.78|9
1652918060000|2022-05-18 23:54:20|189.69|186.79|189.72|186.82|189.73|186.83|189.69|186.79|10
1652918070000|2022-05-18 23:54:30|189.71|186.81|189.66|186.76|189.71|186.81|189.64|186.74|11
1652918080000|2022-05-18 23:54:40|189.65|186.75|189.57|186.67|189.65|186.75|189.54|186.64|11
1652918090000|2022-05-18 23:54:50|189.58|186.68|189.46|186.56|189.61|186.71|189.46|186.56|16
1652918100000|2022-05-18 23:55:00|189.47|186.57|189.58|186.68|189.61|186.71|189.46|186.56|19
1652918110000|2022-05-18 23:55:10|189.64|186.74|189.56|186.66|189.72|186.82|189.55|186.65|14
1652918120000|2022-05-18 23:55:20|189.57|186.67|189.52|186.62|189.57|186.67|189.51|186.61|5
1652918130000|2022-05-18 23:55:30|189.53|186.63|189.48|186.58|189.65|186.75|189.48|186.58|23
1652918140000|2022-05-18 23:55:40|189.47|186.57|189.19|186.29|189.47|186.57|189.17|186.27|21
1652918150000|2022-05-18 23:55:50|189.2|186.3|189.21|186.31|189.22|186.32|189.2|186.3|7
1652918160000|2022-05-18 23:56:00|189.22|186.32|189.08|186.18|189.23|186.33|189.06|186.16|16
1652918170000|2022-05-18 23:56:10|189.07|186.17|188.95|186.05|189.07|186.17|188.95|186.05|13
1652918180000|2022-05-18 23:56:20|188.96|186.06|189.04|186.14|189.13|186.23|188.93|186.03|21
1652918190000|2022-05-18 23:56:30|189.05|186.15|189.05|186.15|189.17|186.27|189.04|186.14|16
1652918200000|2022-05-18 23:56:40|189.04|186.14|189.02|186.12|189.04|186.14|188.99|186.09|11
1652918210000|2022-05-18 23:56:50|189|186.1|188.96|186.06|189.07|186.17|188.95|186.05|19
1652918220000|2022-05-18 23:57:00|188.95|186.05|188.82|185.92|188.95|186.05|188.81|185.91|16
1652918230000|2022-05-18 23:57:10|188.8|185.9|187.67|184.77|188.8|185.9|187.42|184.52|34
1652918240000|2022-05-18 23:57:20|187.68|184.78|188.02|185.12|188.14|185.24|187.68|184.78|27
1652918250000|2022-05-18 23:57:30|188.01|185.11|188.35|185.45|188.41|185.51|188|185.1|27
1652918260000|2022-05-18 23:57:40|188.31|185.41|188.11|185.21|188.31|185.41|187.91|185.01|27
1652918270000|2022-05-18 23:57:50|188.09|185.19|187.81|184.91|188.09|185.19|187.8|184.9|28
1652918280000|2022-05-18 23:58:00|187.87|184.97|187.66|184.76|187.93|185.03|187.63|184.73|29
1652918290000|2022-05-18 23:58:10|187.76|184.86|187.7|184.8|187.91|185.01|187.66|184.76|28
1652918300000|2022-05-18 23:58:20|187.69|184.79|187.65|184.75|187.77|184.87|187.57|184.67|31
1652918310000|2022-05-18 23:58:30|187.73|184.83|187.76|184.86|187.77|184.87|187.69|184.79|21
1652918320000|2022-05-18 23:58:40|187.75|184.85|187.46|184.56|187.76|184.86|187.42|184.52|21
1652918330000|2022-05-18 23:58:50|187.48|184.58|187.76|184.86|187.76|184.86|187.48|184.58|20
1652918340000|2022-05-18 23:59:00|187.73|184.83|187.84|184.94|187.85|184.95|187.72|184.82|23
1652918350000|2022-05-18 23:59:10|187.85|184.95|187.84|184.94|187.95|185.05|187.8|184.9|21
1652918360000|2022-05-18 23:59:20|187.83|184.93|187.99|185.09|188|185.1|187.83|184.93|19
1652918370000|2022-05-18 23:59:30|188.05|185.15|188.16|185.26|188.18|185.28|187.98|185.08|23
1652918380000|2022-05-18 23:59:40|188.14|185.24|188.04|185.14|188.26|185.36|188.01|185.11|23
1652918390000|2022-05-18 23:59:50|188.05|185.15|188.19|185.29|188.19|185.29|188.02|185.12|25
1652918400000|2022-05-19 00:00:00|188.17|185.27|188.15|185.25|188.2|185.3|188.14|185.24|17
1652918410000|2022-05-19 00:00:10|188.19|185.29|188.34|185.44|188.36|185.46|188.16|185.26|20
1652918420000|2022-05-19 00:00:20|188.35|185.45|188.68|185.78|188.78|185.88|188.35|185.45|29
1652918430000|2022-05-19 00:00:30|188.66|185.76|188.27|185.37|188.66|185.76|188.27|185.37|26
1652918440000|2022-05-19 00:00:40|188.28|185.38|188.64|185.74|188.64|185.74|188.26|185.36|16
1652918450000|2022-05-19 00:00:50|188.65|185.75|188.99|186.09|188.99|186.09|188.65|185.75|30
1652918460000|2022-05-19 00:01:00|189|186.1|189.29|186.39|189.31|186.41|188.77|185.87|31
1652918470000|2022-05-19 00:01:10|189.28|186.38|189.27|186.37|189.38|186.48|189.2|186.3|28
1652918480000|2022-05-19 00:01:20|189.31|186.41|189.23|186.33|189.31|186.41|189.08|186.18|29
1652918490000|2022-05-19 00:01:30|189.24|186.34|189.26|186.36|189.38|186.48|189.17|186.27|29
1652918500000|2022-05-19 00:01:40|189.11|186.21|189.09|186.19|189.24|186.34|189.07|186.17|22
1652918510000|2022-05-19 00:01:50|189.11|186.21|189.47|186.57|189.47|186.57|189.1|186.2|22
1652918520000|2022-05-19 00:02:00|189.46|186.56|189.21|186.31|189.48|186.58|189.19|186.29|26
1652918530000|2022-05-19 00:02:10|189.13|186.23|188.8|185.9|189.13|186.23|188.79|185.89|19
1652918540000|2022-05-19 00:02:20|188.73|185.83|188.48|185.58|188.73|185.83|188.48|185.58|17
1652918550000|2022-05-19 00:02:30|188.42|185.52|188.1|185.2|188.42|185.52|188.08|185.18|28
1652918560000|2022-05-19 00:02:40|188.05|185.15|188.01|185.11|188.05|185.15|187.84|184.94|26
1652918570000|2022-05-19 00:02:50|188.04|185.14|187.57|184.67|188.11|185.21|187.31|184.41|35
1652918580000|2022-05-19 00:03:00|187.59|184.69|187.66|184.76|187.91|185.01|187.59|184.69|31
1652918590000|2022-05-19 00:03:10|187.68|184.78|187.5|184.6|187.74|184.84|187.45|184.55|25
1652918600000|2022-05-19 00:03:20|187.52|184.62|187.46|184.56|187.56|184.66|187.44|184.54|19
1652918610000|2022-05-19 00:03:30|187.47|184.57|187.42|184.52|187.55|184.65|187.42|184.52|19
1652918620000|2022-05-19 00:03:40|187.26|184.36|187.36|184.46|187.37|184.47|187.11|184.21|21
1652918630000|2022-05-19 00:03:50|187.38|184.48|187.49|184.59|187.73|184.83|187.38|184.48|26
1652918640000|2022-05-19 00:04:00|187.56|184.66|187.64|184.74|187.71|184.81|187.56|184.66|23
1652918650000|2022-05-19 00:04:10|187.67|184.77|187.59|184.69|187.72|184.82|187.59|184.69|21
1652918660000|2022-05-19 00:04:20|187.51|184.61|187.35|184.45|187.58|184.68|187.35|184.45|18
1652918670000|2022-05-19 00:04:30|187.39|184.49|187.37|184.47|187.47|184.57|187.34|184.44|18
1652918680000|2022-05-19 00:04:40|187.38|184.48|187.44|184.54|187.56|184.66|187.37|184.47|19
1652918690000|2022-05-19 00:04:50|187.45|184.55|187.59|184.69|187.59|184.69|187.45|184.55|18
1652918700000|2022-05-19 00:05:00|187.6|184.7|187.84|184.94|187.84|184.94|187.6|184.7|18
1652918710000|2022-05-19 00:05:10|187.88|184.98|187.71|184.81|187.96|185.06|187.71|184.81|20
1652918720000|2022-05-19 00:05:20|187.68|184.78|187.63|184.73|187.68|184.78|187.63|184.73|10
1652918730000|2022-05-19 00:05:30|187.67|184.77|187.43|184.53|187.68|184.78|187.41|184.51|11
1652918740000|2022-05-19 00:05:40|187.41|184.51|187.38|184.48|187.51|184.61|187.38|184.48|14
1652918750000|2022-05-19 00:05:50|187.39|184.49|186.95|184.05|187.39|184.49|186.95|184.05|21
1652918760000|2022-05-19 00:06:00|186.94|184.04|187.31|184.41|187.32|184.42|186.91|184.01|28
1652918770000|2022-05-19 00:06:10|187.32|184.42|187.34|184.44|187.57|184.67|187.32|184.42|29
1652918780000|2022-05-19 00:06:20|187.3|184.4|187.33|184.43|187.35|184.45|187.26|184.36|18
1652918790000|2022-05-19 00:06:30|187.34|184.44|187.3|184.4|187.51|184.61|187.3|184.4|22
1652918800000|2022-05-19 00:06:40|187.32|184.42|187.38|184.48|187.5|184.6|187.32|184.42|16
1652918810000|2022-05-19 00:06:50|187.39|184.49|187.78|184.88|187.78|184.88|187.39|184.49|16
1652918820000|2022-05-19 00:07:00|187.84|184.94|188.18|185.28|188.32|185.42|187.84|184.94|23
1652918830000|2022-05-19 00:07:10|188.19|185.29|188.26|185.36|188.36|185.46|188.15|185.25|29
1652918840000|2022-05-19 00:07:20|188.23|185.33|187.98|185.08|188.23|185.33|187.93|185.03|22
1652918850000|2022-05-19 00:07:30|187.93|185.03|188.09|185.19|188.1|185.2|187.89|184.99|17
1652918860000|2022-05-19 00:07:40|188.11|185.21|188.39|185.49|188.39|185.49|188.08|185.18|18
1652918870000|2022-05-19 00:07:50|188.4|185.5|188.18|185.28|188.46|185.56|188.11|185.21|22
1652918880000|2022-05-19 00:08:00|188.2|185.3|188.23|185.33|188.26|185.36|188.2|185.3|19
1652918890000|2022-05-19 00:08:10|188.24|185.34|188.14|185.24|188.32|185.42|188.1|185.2|16
1652918900000|2022-05-19 00:08:20|188.13|185.23|188.21|185.31|188.22|185.32|188.09|185.19|12
1652918910000|2022-05-19 00:08:30|188.23|185.33|188.36|185.46|188.36|185.46|188.23|185.33|11
1652918920000|2022-05-19 00:08:40|188.37|185.47|188.49|185.59|188.5|185.6|188.36|185.46|17
1652918930000|2022-05-19 00:08:50|188.5|185.6|188.69|185.79|188.73|185.83|188.5|185.6|19
1652918940000|2022-05-19 00:09:00|188.64|185.74|188.99|186.09|189|186.1|188.62|185.72|29
1652918950000|2022-05-19 00:09:10|189.03|186.13|189.41|186.51|189.41|186.51|189.03|186.13|26
1652918960000|2022-05-19 00:09:20|189.39|186.49|189.29|186.39|189.52|186.62|189.28|186.38|22
1652918970000|2022-05-19 00:09:30|189.3|186.4|189.19|186.29|189.3|186.4|189.17|186.27|24
1652918980000|2022-05-19 00:09:40|189.23|186.33|189.16|186.26|189.3|186.4|189.16|186.26|23
1652918990000|2022-05-19 00:09:50|189.17|186.27|189.16|186.26|189.24|186.34|189.12|186.22|24
1652919000000|2022-05-19 00:10:00|189.2|186.3|189.47|186.57|189.54|186.64|189.2|186.3|26
1652919010000|2022-05-19 00:10:10|189.46|186.56|189.4|186.5|189.48|186.58|189.35|186.45|20
1652919020000|2022-05-19 00:10:20|189.38|186.48|189.26|186.36|189.45|186.55|189.26|186.36|24
1652919030000|2022-05-19 00:10:30|189.27|186.37|189.04|186.14|189.27|186.37|189.01|186.11|11
1652919040000|2022-05-19 00:10:40|189.03|186.13|188.93|186.03|189.03|186.13|188.76|185.86|20
1652919050000|2022-05-19 00:10:50|188.89|185.99|188.85|185.95|188.93|186.03|188.83|185.93|16
1652919060000|2022-05-19 00:11:00|188.84|185.94|189.02|186.12|189.05|186.15|188.82|185.92|23
1652919070000|2022-05-19 00:11:10|189.03|186.13|189.35|186.45|189.43|186.53|189.03|186.13|28
1652919080000|2022-05-19 00:11:20|189.36|186.46|189.42|186.52|189.43|186.53|189.29|186.39|19
1652919090000|2022-05-19 00:11:30|189.41|186.51|189.45|186.55|189.48|186.58|189.31|186.41|18
1652919100000|2022-05-19 00:11:40|189.46|186.56|189.39|186.49|189.48|186.58|189.31|186.41|19
1652919110000|2022-05-19 00:11:50|189.4|186.5|189.33|186.43|189.41|186.51|189.33|186.43|13
1652919120000|2022-05-19 00:12:00|189.35|186.45|189.33|186.43|189.35|186.45|189.33|186.43|6
1652919130000|2022-05-19 00:12:10|189.36|186.46|189.49|186.59|189.54|186.64|189.35|186.45|12
1652919140000|2022-05-19 00:12:20|189.5|186.6|189.64|186.74|189.66|186.76|189.5|186.6|11
1652919150000|2022-05-19 00:12:30|189.65|186.75|189.87|186.97|189.87|186.97|189.65|186.75|11
1652919160000|2022-05-19 00:12:40|189.83|186.93|189.85|186.95|189.89|186.99|189.74|186.84|26
1652919170000|2022-05-19 00:12:50|189.87|186.97|189.88|186.98|189.91|187.01|189.86|186.96|18
1652919180000|2022-05-19 00:13:00|189.87|186.97|189.73|186.83|189.87|186.97|189.73|186.83|21
1652919190000|2022-05-19 00:13:10|189.74|186.84|189.71|186.81|189.74|186.84|189.65|186.75|11
1652919200000|2022-05-19 00:13:20|189.72|186.82|189.75|186.85|189.78|186.88|189.72|186.82|17
1652919210000|2022-05-19 00:13:30|189.74|186.84|189.69|186.79|189.74|186.84|189.69|186.79|5
1652919220000|2022-05-19 00:13:40|189.7|186.8|189.81|186.91|189.82|186.92|189.7|186.8|12
1652919230000|2022-05-19 00:13:50|189.79|186.89|189.8|186.9|189.81|186.91|189.79|186.89|4
1652919240000|2022-05-19 00:14:00|189.78|186.88|189.71|186.81|189.78|186.88|189.67|186.77|18
1652919250000|2022-05-19 00:14:10|189.72|186.82|189.67|186.77|189.72|186.82|189.66|186.76|14
1652919260000|2022-05-19 00:14:20|189.68|186.78|189.68|186.78|189.69|186.79|189.67|186.77|7
1652919270000|2022-05-19 00:14:30|189.67|186.77|189.7|186.8|189.72|186.82|189.63|186.73|15
1652919280000|2022-05-19 00:14:40|189.68|186.78|189.8|186.9|189.8|186.9|189.66|186.76|17
1652919290000|2022-05-19 00:14:50|189.78|186.88|189.78|186.88|189.82|186.92|189.78|186.88|7
1652919300000|2022-05-19 00:15:00|189.74|186.84|189.87|186.97|189.87|186.97|189.74|186.84|11
1652919310000|2022-05-19 00:15:10|189.88|186.98|190.05|187.15|190.07|187.17|189.86|186.96|17
1652919320000|2022-05-19 00:15:20|190.09|187.19|190.18|187.28|190.25|187.35|190.09|187.19|20
1652919330000|2022-05-19 00:15:30|190.2|187.3|190.43|187.53|190.46|187.56|190.18|187.28|29
1652919340000|2022-05-19 00:15:40|190.42|187.52|190.57|187.67|190.57|187.67|190.41|187.51|24
1652919350000|2022-05-19 00:15:50|190.59|187.69|190.37|187.47|190.62|187.72|190.37|187.47|26
1652919360000|2022-05-19 00:16:00|190.38|187.48|190.19|187.29|190.43|187.53|190.19|187.29|27
1652919370000|2022-05-19 00:16:10|190.17|187.27|190.38|187.48|190.39|187.49|190.17|187.27|24
1652919380000|2022-05-19 00:16:20|190.37|187.47|190.57|187.67|190.57|187.67|190.34|187.44|22
1652919390000|2022-05-19 00:16:30|190.55|187.65|190.38|187.48|190.55|187.65|190.35|187.45|17
1652919400000|2022-05-19 00:16:40|190.36|187.46|190.45|187.55|190.5|187.6|190.22|187.32|21
1652919410000|2022-05-19 00:16:50|190.41|187.51|190.36|187.46|190.5|187.6|190.35|187.45|21
1652919420000|2022-05-19 00:17:00|190.35|187.45|190.28|187.38|190.35|187.45|190.25|187.35|21
1652919430000|2022-05-19 00:17:10|190.27|187.37|190.24|187.34|190.29|187.39|190.24|187.34|7
1652919440000|2022-05-19 00:17:20|190.26|187.36|190.33|187.43|190.38|187.48|190.24|187.34|15
1652919450000|2022-05-19 00:17:30|190.35|187.45|190.4|187.5|190.4|187.5|190.34|187.44|15
1652919460000|2022-05-19 00:17:40|190.41|187.51|190.34|187.44|190.45|187.55|190.33|187.43|16
1652919470000|2022-05-19 00:17:50|190.33|187.43|190.21|187.31|190.33|187.43|190.17|187.27|12
1652919480000|2022-05-19 00:18:00|190.22|187.32|190.23|187.33|190.23|187.33|190.16|187.26|17
1652919490000|2022-05-19 00:18:10|190.25|187.35|190.28|187.38|190.33|187.43|190.16|187.26|23
1652919500000|2022-05-19 00:18:20|190.27|187.37|190.41|187.51|190.42|187.52|190.25|187.35|12
1652919510000|2022-05-19 00:18:30|190.39|187.49|190.09|187.19|190.4|187.5|190.09|187.19|19
1652919520000|2022-05-19 00:18:40|190.05|187.15|189.94|187.04|190.06|187.16|189.94|187.04|15
1652919530000|2022-05-19 00:18:50|189.95|187.05|189.83|186.93|189.95|187.05|189.78|186.88|26
1652919540000|2022-05-19 00:19:00|189.81|186.91|190.07|187.17|190.08|187.18|189.78|186.88|23
1652919550000|2022-05-19 00:19:10|190.06|187.16|190.19|187.29|190.19|187.29|189.89|186.99|26
1652919560000|2022-05-19 00:19:20|190.2|187.3|190.08|187.18|190.2|187.3|190.02|187.12|26
1652919570000|2022-05-19 00:19:30|190.07|187.17|189.94|187.04|190.07|187.17|189.9|187|14
1652919580000|2022-05-19 00:19:40|189.95|187.05|189.99|187.09|190.05|187.15|189.95|187.05|21
1652919590000|2022-05-19 00:19:50|189.97|187.07|190.05|187.15|190.11|187.21|189.97|187.07|14
1652919600000|2022-05-19 00:20:00|190.04|187.14|189.96|187.06|190.07|187.17|189.96|187.06|15
1652919610000|2022-05-19 00:20:10|189.98|187.08|189.97|187.07|190.04|187.14|189.95|187.05|12
1652919620000|2022-05-19 00:20:20|189.98|187.08|189.87|186.97|190.04|187.14|189.86|186.96|14
1652919630000|2022-05-19 00:20:30|189.88|186.98|190.02|187.12|190.02|187.12|189.88|186.98|18
1652919640000|2022-05-19 00:20:40|190.05|187.15|190.12|187.22|190.14|187.24|190.02|187.12|18
1652919650000|2022-05-19 00:20:50|190.13|187.23|190.15|187.25|190.15|187.25|190.08|187.18|9
1652919660000|2022-05-19 00:21:00|190.14|187.24|190.19|187.29|190.19|187.29|190.08|187.18|20
1652919670000|2022-05-19 00:21:10|190.17|187.27|190.23|187.33|190.24|187.34|190.16|187.26|10
1652919680000|2022-05-19 00:21:20|190.22|187.32|190.14|187.24|190.22|187.32|190.14|187.24|18
1652919690000|2022-05-19 00:21:30|190.13|187.23|190.14|187.24|190.16|187.26|190.09|187.19|12
1652919700000|2022-05-19 00:21:40|190.17|187.27|190.13|187.23|190.17|187.27|190.08|187.18|16
1652919710000|2022-05-19 00:21:50|190.1|187.2|190.08|187.18|190.18|187.28|190.08|187.18|16
1652919720000|2022-05-19 00:22:00|190.07|187.17|190.04|187.14|190.08|187.18|189.95|187.05|16
1652919730000|2022-05-19 00:22:10|190.02|187.12|189.97|187.07|190.02|187.12|189.96|187.06|9
1652919740000|2022-05-19 00:22:20|189.98|187.08|189.97|187.07|189.98|187.08|189.97|187.07|4
1652919750000|2022-05-19 00:22:30|189.98|187.08|189.88|186.98|189.99|187.09|189.88|186.98|13
1652919760000|2022-05-19 00:22:40|189.85|186.95|189.89|186.99|189.92|187.02|189.84|186.94|15
1652919770000|2022-05-19 00:22:50|189.9|187|189.86|186.96|189.91|187.01|189.85|186.95|10
1652919780000|2022-05-19 00:23:00|189.85|186.95|189.89|186.99|190.04|187.14|189.83|186.93|20
1652919790000|2022-05-19 00:23:10|189.88|186.98|189.88|186.98|189.95|187.05|189.88|186.98|11
1652919800000|2022-05-19 00:23:20|189.87|186.97|189.87|186.97|189.88|186.98|189.82|186.92|12
1652919810000|2022-05-19 00:23:30|189.86|186.96|189.78|186.88|189.87|186.97|189.76|186.86|12
1652919820000|2022-05-19 00:23:40|189.75|186.85|189.64|186.74|189.75|186.85|189.64|186.74|9
1652919830000|2022-05-19 00:23:50|189.65|186.75|189.89|186.99|189.9|187|189.65|186.75|16
1652919840000|2022-05-19 00:24:00|189.9|187|190.53|187.63|190.6|187.7|189.89|186.99|22
1652919850000|2022-05-19 00:24:10|190.54|187.64|190.45|187.55|190.72|187.82|190.43|187.53|29
1652919860000|2022-05-19 00:24:20|190.46|187.56|190.38|187.48|190.54|187.64|190.35|187.45|24
1652919870000|2022-05-19 00:24:30|190.35|187.45|190.37|187.47|190.43|187.53|190.35|187.45|16
1652919880000|2022-05-19 00:24:40|190.38|187.48|190.39|187.49|190.5|187.6|190.38|187.48|13
1652919890000|2022-05-19 00:24:50|190.41|187.51|190.42|187.52|190.45|187.55|190.38|187.48|13
1652919900000|2022-05-19 00:25:00|190.45|187.55|190.57|187.67|190.7|187.8|190.45|187.55|19
1652919910000|2022-05-19 00:25:10|190.58|187.68|190.55|187.65|190.62|187.72|190.52|187.62|20
1652919920000|2022-05-19 00:25:20|190.53|187.63|190.53|187.63|190.55|187.65|190.53|187.63|4
1652919930000|2022-05-19 00:25:30|190.48|187.58|190.45|187.55|190.49|187.59|190.45|187.55|11
1652919940000|2022-05-19 00:25:40|190.44|187.54|190.48|187.58|190.48|187.58|190.41|187.51|11
1652919950000|2022-05-19 00:25:50|190.47|187.57|190.44|187.54|190.47|187.57|190.44|187.54|10
1652919960000|2022-05-19 00:26:00|190.42|187.52|190.42|187.52|190.42|187.52|190.39|187.49|6
1652919970000|2022-05-19 00:26:10|190.4|187.5|190.36|187.46|190.4|187.5|190.36|187.46|4
1652919980000|2022-05-19 00:26:20|190.35|187.45|190.34|187.44|190.36|187.46|190.32|187.42|8
1652919990000|2022-05-19 00:26:30|190.33|187.43|190.32|187.42|190.33|187.43|190.32|187.42|2
1652920000000|2022-05-19 00:26:40|190.33|187.43|190.4|187.5|190.4|187.5|190.33|187.43|5
1652920010000|2022-05-19 00:26:50|190.39|187.49|190.38|187.48|190.4|187.5|190.38|187.48|8
1652920020000|2022-05-19 00:27:00|190.37|187.47|190.37|187.47|190.38|187.48|190.33|187.43|8
1652920030000|2022-05-19 00:27:10|190.36|187.46|190.33|187.43|190.36|187.46|190.32|187.42|7
1652920040000|2022-05-19 00:27:20|190.32|187.42|190.31|187.41|190.33|187.43|190.3|187.4|6
1652920050000|2022-05-19 00:27:30|190.32|187.42|190.38|187.48|190.38|187.48|190.32|187.42|6
1652920060000|2022-05-19 00:27:40|190.37|187.47|190.36|187.46|190.39|187.49|190.36|187.46|5
1652920070000|2022-05-19 00:27:50|190.35|187.45|190.34|187.44|190.35|187.45|190.33|187.43|5
1652920080000|2022-05-19 00:28:00|190.35|187.45|190.53|187.63|190.53|187.63|190.35|187.45|9
1652920090000|2022-05-19 00:28:10|190.54|187.64|190.52|187.62|190.54|187.64|190.52|187.62|4
1652920100000|2022-05-19 00:28:20|190.5|187.6|190.38|187.48|190.5|187.6|190.36|187.46|17
1652920110000|2022-05-19 00:28:30|190.37|187.47|190.3|187.4|190.37|187.47|190.25|187.35|8
1652920120000|2022-05-19 00:28:40|190.39|187.49|190.36|187.46|190.39|187.49|190.36|187.46|5
1652920130000|2022-05-19 00:28:50|190.34|187.44|190.28|187.38|190.34|187.44|190.28|187.38|10
1652920140000|2022-05-19 00:29:00|190.27|187.37|190.33|187.43|190.33|187.43|190.26|187.36|7
1652920150000|2022-05-19 00:29:10|190.35|187.45|190.26|187.36|190.35|187.45|190.26|187.36|7
1652920160000|2022-05-19 00:29:20|190.25|187.35|190.26|187.36|190.27|187.37|190.22|187.32|11
1652920170000|2022-05-19 00:29:30|190.27|187.37|190.52|187.62|190.53|187.63|190.27|187.37|13
1652920180000|2022-05-19 00:29:40|190.53|187.63|190.35|187.45|190.53|187.63|190.34|187.44|12
1652920190000|2022-05-19 00:29:50|190.34|187.44|190.36|187.46|190.37|187.47|190.32|187.42|12
1652920200000|2022-05-19 00:30:00|190.35|187.45|190.33|187.43|190.37|187.47|190.25|187.35|23
1652920210000|2022-05-19 00:30:10|190.34|187.44|190.48|187.58|190.48|187.58|190.34|187.44|12
1652920220000|2022-05-19 00:30:20|190.45|187.55|190.54|187.64|190.56|187.66|190.43|187.53|14
1652920230000|2022-05-19 00:30:30|190.55|187.65|190.56|187.66|190.57|187.67|190.53|187.63|9
1652920240000|2022-05-19 00:30:40|190.55|187.65|190.53|187.63|190.61|187.71|190.53|187.63|11
1652920250000|2022-05-19 00:30:50|190.5|187.6|190.59|187.69|190.6|187.7|190.44|187.54|18
1652920260000|2022-05-19 00:31:00|190.57|187.67|190.47|187.57|190.58|187.68|190.46|187.56|16
1652920270000|2022-05-19 00:31:10|190.46|187.56|190.5|187.6|190.53|187.63|190.46|187.56|8
1652920280000|2022-05-19 00:31:20|190.52|187.62|190.54|187.64|190.54|187.64|190.48|187.58|10
1652920290000|2022-05-19 00:31:30|190.56|187.66|190.56|187.66|190.57|187.67|190.54|187.64|14
1652920300000|2022-05-19 00:31:40|190.55|187.65|190.62|187.72|190.62|187.72|190.5|187.6|11
1652920310000|2022-05-19 00:31:50|190.61|187.71|190.6|187.7|190.62|187.72|190.6|187.7|4
1652920320000|2022-05-19 00:32:00|190.58|187.68|190.49|187.59|190.58|187.68|190.46|187.56|14
1652920330000|2022-05-19 00:32:10|190.61|187.71|190.74|187.84|190.74|187.84|190.6|187.7|18
1652920340000|2022-05-19 00:32:20|190.71|187.81|190.72|187.82|190.72|187.82|190.71|187.81|2
1652920350000|2022-05-19 00:32:30|190.71|187.81|190.68|187.78|190.71|187.81|190.63|187.73|6
1652920360000|2022-05-19 00:32:40|190.67|187.77|190.65|187.75|190.67|187.77|190.63|187.73|7
1652920370000|2022-05-19 00:32:50|190.8|187.9|190.87|187.97|190.87|187.97|190.72|187.82|12
1652920380000|2022-05-19 00:33:00|190.86|187.96|190.8|187.9|190.86|187.96|190.8|187.9|8
1652920390000|2022-05-19 00:33:10|190.79|187.89|190.74|187.84|190.79|187.89|190.64|187.74|15
1652920400000|2022-05-19 00:33:20|190.8|187.9|191.01|188.11|191.06|188.16|190.8|187.9|25
1652920410000|2022-05-19 00:33:30|190.99|188.09|190.89|187.99|190.99|188.09|190.88|187.98|24
1652920420000|2022-05-19 00:33:40|190.9|188|190.91|188.01|190.91|188.01|190.9|188|2
1652920430000|2022-05-19 00:33:50|190.9|188|190.89|187.99|190.94|188.04|190.89|187.99|7
1652920440000|2022-05-19 00:34:00|190.9|188|191.1|188.2|191.6|188.7|190.84|187.94|26
1652920450000|2022-05-19 00:34:10|191.12|188.22|191.3|188.4|191.32|188.42|191.12|188.22|26
1652920460000|2022-05-19 00:34:20|191.28|188.38|191.24|188.34|191.3|188.4|191.22|188.32|11
1652920470000|2022-05-19 00:34:30|191.22|188.32|191.55|188.65|191.67|188.77|191.2|188.3|23
1652920480000|2022-05-19 00:34:40|191.64|188.74|191.66|188.76|191.98|189.08|191.59|188.69|30
1652920490000|2022-05-19 00:34:50|191.64|188.74|191.61|188.71|191.7|188.8|191.58|188.68|13
1652920500000|2022-05-19 00:35:00|191.62|188.72|191.85|188.95|191.85|188.95|191.62|188.72|21
1652920510000|2022-05-19 00:35:10|191.86|188.96|191.93|189.03|191.93|189.03|191.69|188.79|23
1652920520000|2022-05-19 00:35:20|191.96|189.06|192.09|189.19|192.1|189.2|191.87|188.97|31
1652920530000|2022-05-19 00:35:30|192.11|189.21|191.62|188.72|192.11|189.21|191.62|188.72|27
1652920540000|2022-05-19 00:35:40|191.61|188.71|191.63|188.73|191.69|188.79|191.57|188.67|16
1652920550000|2022-05-19 00:35:50|191.62|188.72|191.79|188.89|191.79|188.89|191.54|188.64|17
1652920560000|2022-05-19 00:36:00|191.8|188.9|191.82|188.92|191.83|188.93|191.72|188.82|20
1652920570000|2022-05-19 00:36:10|191.8|188.9|191.75|188.85|191.81|188.91|191.75|188.85|17
1652920580000|2022-05-19 00:36:20|191.74|188.84|191.8|188.9|191.8|188.9|191.74|188.84|9
1652920590000|2022-05-19 00:36:30|191.79|188.89|191.74|188.84|191.8|188.9|191.74|188.84|6
1652920600000|2022-05-19 00:36:40|191.73|188.83|191.71|188.81|191.73|188.83|191.71|188.81|2
1652920610000|2022-05-19 00:36:50|191.7|188.8|191.68|188.78|191.7|188.8|191.68|188.78|2
1652920620000|2022-05-19 00:37:00|191.77|188.87|191.81|188.91|191.85|188.95|191.77|188.87|12
1652920630000|2022-05-19 00:37:10|191.83|188.93|191.82|188.92|191.85|188.95|191.78|188.88|7
1652920640000|2022-05-19 00:37:20|191.84|188.94|191.84|188.94|191.86|188.96|191.82|188.92|9
1652920650000|2022-05-19 00:37:30|191.82|188.92|191.85|188.95|191.86|188.96|191.82|188.92|8
1652920660000|2022-05-19 00:37:40|191.86|188.96|191.85|188.95|191.86|188.96|191.79|188.89|12
1652920670000|2022-05-19 00:37:50|191.84|188.94|191.87|188.97|191.87|188.97|191.82|188.92|4
1652920680000|2022-05-19 00:38:00|191.89|188.99|191.81|188.91|191.91|189.01|191.81|188.91|13
1652920690000|2022-05-19 00:38:10|191.8|188.9|191.74|188.84|191.8|188.9|191.74|188.84|13
1652920700000|2022-05-19 00:38:20|191.75|188.85|191.89|188.99|191.89|188.99|191.75|188.85|7
1652920710000|2022-05-19 00:38:30|191.88|188.98|191.86|188.96|191.88|188.98|191.81|188.91|14
1652920720000|2022-05-19 00:38:40|191.87|188.97|191.88|188.98|191.88|188.98|191.87|188.97|2
1652920730000|2022-05-19 00:38:50|191.84|188.94|191.88|188.98|191.89|188.99|191.84|188.94|6
1652920740000|2022-05-19 00:39:00|191.9|189|191.84|188.94|191.9|189|191.83|188.93|9
1652920750000|2022-05-19 00:39:10|191.83|188.93|191.76|188.86|191.83|188.93|191.73|188.83|7
1652920760000|2022-05-19 00:39:20|191.75|188.85|191.73|188.83|191.76|188.86|191.71|188.81|11
1652920770000|2022-05-19 00:39:30|191.72|188.82|191.69|188.79|191.72|188.82|191.67|188.77|10
1652920780000|2022-05-19 00:39:40|191.67|188.77|191.65|188.75|191.67|188.77|191.55|188.65|17
1652920790000|2022-05-19 00:39:50|191.72|188.82|191.69|188.79|191.8|188.9|191.67|188.77|18
1652920800000|2022-05-19 00:40:00|191.67|188.77|191.65|188.75|191.73|188.83|191.65|188.75|17
1652920810000|2022-05-19 00:40:10|191.64|188.74|191.61|188.71|191.65|188.75|191.6|188.7|11
1652920820000|2022-05-19 00:40:20|191.6|188.7|191.63|188.73|191.63|188.73|191.59|188.69|13
1652920830000|2022-05-19 00:40:30|191.62|188.72|191.6|188.7|191.62|188.72|191.6|188.7|5
1652920840000|2022-05-19 00:40:40|191.59|188.69|191.39|188.49|191.59|188.69|191.39|188.49|6
1652920850000|2022-05-19 00:40:50|191.34|188.44|191.17|188.27|191.35|188.45|191.16|188.26|12
1652920860000|2022-05-19 00:41:00|191.18|188.28|191.34|188.44|191.34|188.44|191.15|188.25|15
1652920870000|2022-05-19 00:41:10|191.33|188.43|191.35|188.45|191.35|188.45|191.3|188.4|9
1652920880000|2022-05-19 00:41:20|191.34|188.44|191.26|188.36|191.34|188.44|191.25|188.35|15
1652920890000|2022-05-19 00:41:30|191.27|188.37|191.22|188.32|191.27|188.37|191.21|188.31|6
1652920900000|2022-05-19 00:41:40|191.25|188.35|191.32|188.42|191.34|188.44|191.24|188.34|7
1652920910000|2022-05-19 00:41:50|191.34|188.44|191.13|188.23|191.35|188.45|191.11|188.21|21
1652920920000|2022-05-19 00:42:00|191.14|188.24|191.08|188.18|191.14|188.24|191.08|188.18|11
1652920930000|2022-05-19 00:42:10|191.06|188.16|191.02|188.12|191.09|188.19|191.02|188.12|11
1652920940000|2022-05-19 00:42:20|190.94|188.04|190.98|188.08|190.98|188.08|190.74|187.84|20
1652920950000|2022-05-19 00:42:30|190.97|188.07|190.94|188.04|190.99|188.09|190.93|188.03|10
1652920960000|2022-05-19 00:42:40|190.95|188.05|190.78|187.88|190.97|188.07|190.75|187.85|15
1652920970000|2022-05-19 00:42:50|190.77|187.87|190.64|187.74|190.77|187.87|190.6|187.7|15
1652920980000|2022-05-19 00:43:00|190.62|187.72|190.6|187.7|190.67|187.77|190.6|187.7|10
1652920990000|2022-05-19 00:43:10|190.62|187.72|190.55|187.65|190.69|187.79|190.55|187.65|12
1652921000000|2022-05-19 00:43:20|190.54|187.64|190.55|187.65|190.57|187.67|190.54|187.64|9
1652921010000|2022-05-19 00:43:30|190.54|187.64|190.54|187.64|190.55|187.65|190.54|187.64|5
1652921020000|2022-05-19 00:43:40|190.53|187.63|190.44|187.54|190.53|187.63|190.43|187.53|8
1652921030000|2022-05-19 00:43:50|190.45|187.55|190.44|187.54|190.46|187.56|190.44|187.54|10
1652921040000|2022-05-19 00:44:00|190.43|187.53|190.25|187.35|190.43|187.53|190.22|187.32|17
1652921050000|2022-05-19 00:44:10|190.26|187.36|190.27|187.37|190.33|187.43|190.25|187.35|12
1652921060000|2022-05-19 00:44:20|190.28|187.38|190.2|187.3|190.29|187.39|190.19|187.29|10
1652921070000|2022-05-19 00:44:30|190.24|187.34|190.23|187.33|190.24|187.34|190.22|187.32|5
1652921080000|2022-05-19 00:44:40|190.22|187.32|190.2|187.3|190.22|187.32|190.17|187.27|7
1652921090000|2022-05-19 00:44:50|190.19|187.29|190.22|187.32|190.25|187.35|190.19|187.29|9
1652921100000|2022-05-19 00:45:00|190.23|187.33|190.29|187.39|190.29|187.39|190.2|187.3|17
1652921110000|2022-05-19 00:45:10|190.3|187.4|190.4|187.5|190.45|187.55|190.3|187.4|12
1652921120000|2022-05-19 00:45:20|190.39|187.49|190.27|187.37|190.5|187.6|190.26|187.36|23
1652921130000|2022-05-19 00:45:30|190.28|187.38|190.32|187.42|190.37|187.47|190.28|187.38|14
1652921140000|2022-05-19 00:45:40|190.31|187.41|190.46|187.56|190.46|187.56|190.3|187.4|13
1652921150000|2022-05-19 00:45:50|190.45|187.55|190.45|187.55|190.55|187.65|190.44|187.54|18
1652921160000|2022-05-19 00:46:00|190.44|187.54|190.45|187.55|190.46|187.56|190.42|187.52|9
1652921170000|2022-05-19 00:46:10|190.4|187.5|190.46|187.56|190.46|187.56|190.39|187.49|8
1652921180000|2022-05-19 00:46:20|190.45|187.55|190.43|187.53|190.45|187.55|190.42|187.52|7
1652921190000|2022-05-19 00:46:30|190.39|187.49|190.28|187.38|190.39|187.49|190.27|187.37|5
1652921200000|2022-05-19 00:46:40|190.27|187.37|190.25|187.35|190.27|187.37|190.23|187.33|6
1652921210000|2022-05-19 00:46:50|190.24|187.34|190.25|187.35|190.25|187.35|190.23|187.33|4
1652921220000|2022-05-19 00:47:00|190.24|187.34|190.41|187.51|190.41|187.51|190.24|187.34|10
1652921230000|2022-05-19 00:47:10|190.42|187.52|190.33|187.43|190.45|187.55|190.32|187.42|7
1652921240000|2022-05-19 00:47:20|190.32|187.42|190.33|187.43|190.34|187.44|190.3|187.4|7
1652921250000|2022-05-19 00:47:30|190.34|187.44|190.35|187.45|190.36|187.46|190.33|187.43|10
1652921260000|2022-05-19 00:47:40|190.32|187.42|190.3|187.4|190.32|187.42|190.28|187.38|8
1652921270000|2022-05-19 00:47:50|190.29|187.39|190.29|187.39|190.29|187.39|190.29|187.39|1
1652921280000|2022-05-19 00:48:00|190.27|187.37|190.41|187.51|190.42|187.52|190.27|187.37|11
1652921290000|2022-05-19 00:48:10|190.42|187.52|190.38|187.48|190.43|187.53|190.38|187.48|7
1652921300000|2022-05-19 00:48:20|190.39|187.49|190.44|187.54|190.45|187.55|190.38|187.48|9
1652921310000|2022-05-19 00:48:30|190.43|187.53|190.41|187.51|190.43|187.53|190.41|187.51|3
1652921320000|2022-05-19 00:48:40|190.42|187.52|190.41|187.51|190.42|187.52|190.41|187.51|2
1652921330000|2022-05-19 00:48:50|190.39|187.49|190.37|187.47|190.39|187.49|190.36|187.46|5
1652921340000|2022-05-19 00:49:00|190.36|187.46|190.3|187.4|190.36|187.46|190.3|187.4|6
1652921350000|2022-05-19 00:49:10|190.27|187.37|190.33|187.43|190.34|187.44|190.25|187.35|10
1652921360000|2022-05-19 00:49:20|190.3|187.4|190.23|187.33|190.31|187.41|190.21|187.31|12
1652921370000|2022-05-19 00:49:30|190.24|187.34|190.24|187.34|190.24|187.34|190.23|187.33|5
1652921380000|2022-05-19 00:49:40|190.23|187.33|190.28|187.38|190.29|187.39|190.22|187.32|9
1652921390000|2022-05-19 00:49:50|190.29|187.39|190.28|187.38|190.34|187.44|190.28|187.38|6
1652921400000|2022-05-19 00:50:00|190.3|187.4|190.44|187.54|190.44|187.54|190.22|187.32|16
1652921410000|2022-05-19 00:50:10|190.46|187.56|190.46|187.56|190.48|187.58|190.42|187.52|8
1652921420000|2022-05-19 00:50:20|190.45|187.55|190.4|187.5|190.45|187.55|190.36|187.46|9
1652921430000|2022-05-19 00:50:30|190.43|187.53|190.35|187.45|190.43|187.53|190.35|187.45|7
1652921440000|2022-05-19 00:50:40|190.34|187.44|190.27|187.37|190.34|187.44|190.24|187.34|6
1652921450000|2022-05-19 00:50:50|190.26|187.36|190.27|187.37|190.3|187.4|190.17|187.27|16
1652921460000|2022-05-19 00:51:00|190.26|187.36|190.18|187.28|190.26|187.36|190.17|187.27|10
1652921470000|2022-05-19 00:51:10|190.1|187.2|189.94|187.04|190.1|187.2|189.94|187.04|12
1652921480000|2022-05-19 00:51:20|189.92|187.02|189.95|187.05|190.01|187.11|189.87|186.97|15
1652921490000|2022-05-19 00:51:30|189.96|187.06|189.89|186.99|189.97|187.07|189.88|186.98|6
1652921500000|2022-05-19 00:51:40|189.88|186.98|189.89|186.99|189.89|186.99|189.87|186.97|4
1652921510000|2022-05-19 00:51:50|189.95|187.05|189.98|187.08|190.12|187.22|189.95|187.05|14
1652921520000|2022-05-19 00:52:00|189.97|187.07|190.12|187.22|190.12|187.22|189.93|187.03|10
1652921530000|2022-05-19 00:52:10|190.14|187.24|190.05|187.15|190.14|187.24|190.02|187.12|8
1652921540000|2022-05-19 00:52:20|190.1|187.2|190.14|187.24|190.14|187.24|190.08|187.18|5
1652921550000|2022-05-19 00:52:30|190.15|187.25|190.2|187.3|190.2|187.3|190.15|187.25|4
1652921560000|2022-05-19 00:52:40|190.18|187.28|190.09|187.19|190.21|187.31|190.08|187.18|11
1652921570000|2022-05-19 00:52:50|190.11|187.21|190.15|187.25|190.17|187.27|190.11|187.21|9
1652921580000|2022-05-19 00:53:00|190.13|187.23|189.97|187.07|190.13|187.23|189.97|187.07|10
1652921590000|2022-05-19 00:53:10|189.98|187.08|189.85|186.95|189.98|187.08|189.85|186.95|14
1652921600000|2022-05-19 00:53:20|189.86|186.96|189.76|186.86|189.86|186.96|189.76|186.86|11
1652921610000|2022-05-19 00:53:30|189.78|186.88|189.89|186.99|189.9|187|189.77|186.87|12
1652921620000|2022-05-19 00:53:40|189.86|186.96|189.68|186.78|189.86|186.96|189.68|186.78|9
1652921630000|2022-05-19 00:53:50|189.69|186.79|189.69|186.79|189.7|186.8|189.68|186.78|5
1652921640000|2022-05-19 00:54:00|189.76|186.86|189.87|186.97|189.87|186.97|189.76|186.86|14
1652921650000|2022-05-19 00:54:10|189.9|187|189.92|187.02|189.96|187.06|189.89|186.99|15
1652921660000|2022-05-19 00:54:20|189.93|187.03|189.89|186.99|189.93|187.03|189.89|186.99|3
1652921670000|2022-05-19 00:54:30|189.86|186.96|189.91|187.01|189.95|187.05|189.86|186.96|16
1652921680000|2022-05-19 00:54:40|189.9|187|189.88|186.98|189.91|187.01|189.88|186.98|6
1652921690000|2022-05-19 00:54:50|189.89|186.99|189.9|187|189.91|187.01|189.89|186.99|8
1652921700000|2022-05-19 00:55:00|189.89|186.99|189.83|186.93|189.89|186.99|189.81|186.91|19
1652921710000|2022-05-19 00:55:10|189.82|186.92|189.65|186.75|189.82|186.92|189.65|186.75|7
1652921720000|2022-05-19 00:55:20|189.66|186.76|189.22|186.32|189.68|186.78|189.22|186.32|15
1652921730000|2022-05-19 00:55:30|189.18|186.28|189.18|186.28|189.28|186.38|189.15|186.25|23
1652921740000|2022-05-19 00:55:40|189.16|186.26|189.16|186.26|189.18|186.28|189.15|186.25|10
1652921750000|2022-05-19 00:55:50|189.17|186.27|188.99|186.09|189.17|186.27|188.99|186.09|8
1652921760000|2022-05-19 00:56:00|188.97|186.07|188.92|186.02|188.97|186.07|188.83|185.93|19
1652921770000|2022-05-19 00:56:10|188.9|186|188.9|186|188.94|186.04|188.81|185.91|17
1652921780000|2022-05-19 00:56:20|188.91|186.01|188.81|185.91|188.91|186.01|188.78|185.88|10
1652921790000|2022-05-19 00:56:30|188.82|185.92|188.81|185.91|188.83|185.93|188.8|185.9|12
1652921800000|2022-05-19 00:56:40|188.82|185.92|188.71|185.81|188.83|185.93|188.7|185.8|16
1652921810000|2022-05-19 00:56:50|188.73|185.83|188.68|185.78|188.73|185.83|188.67|185.77|9
1652921820000|2022-05-19 00:57:00|188.69|185.79|188.68|185.78|188.69|185.79|188.68|185.78|4
1652921830000|2022-05-19 00:57:10|188.67|185.77|188.59|185.69|188.67|185.77|188.59|185.69|12
1652921840000|2022-05-19 00:57:20|188.6|185.7|188.94|186.04|188.94|186.04|188.6|185.7|15
1652921850000|2022-05-19 00:57:30|188.95|186.05|189.02|186.12|189.03|186.13|188.93|186.03|23
1652921860000|2022-05-19 00:57:40|189.01|186.11|189.01|186.11|189.05|186.15|189.01|186.11|16
1652921870000|2022-05-19 00:57:50|189|186.1|188.97|186.07|189|186.1|188.89|185.99|17
1652921880000|2022-05-19 00:58:00|188.96|186.06|188.97|186.07|188.97|186.07|188.92|186.02|12
1652921890000|2022-05-19 00:58:10|189|186.1|188.99|186.09|189.2|186.3|188.98|186.08|21
1652921900000|2022-05-19 00:58:20|188.98|186.08|188.85|185.95|188.98|186.08|188.85|185.95|13
1652921910000|2022-05-19 00:58:30|188.86|185.96|188.76|185.86|188.86|185.96|188.76|185.86|11
1652921920000|2022-05-19 00:58:40|188.8|185.9|188.85|185.95|188.85|185.95|188.75|185.85|10
1652921930000|2022-05-19 00:58:50|188.83|185.93|188.95|186.05|188.95|186.05|188.83|185.93|12
1652921940000|2022-05-19 00:59:00|188.96|186.06|189.04|186.14|189.04|186.14|188.96|186.06|7
1652921950000|2022-05-19 00:59:10|189.03|186.13|188.94|186.04|189.03|186.13|188.94|186.04|6
1652921960000|2022-05-19 00:59:20|188.95|186.05|189|186.1|189.01|186.11|188.94|186.04|10
1652921970000|2022-05-19 00:59:30|188.99|186.09|189|186.1|189|186.1|188.95|186.05|7
1652921980000|2022-05-19 00:59:40|189.01|186.11|188.99|186.09|189.06|186.16|188.98|186.08|8
1652921990000|2022-05-19 00:59:50|189|186.1|189|186.1|189.01|186.11|188.97|186.07|8
1652922000000|2022-05-19 01:00:00|189.01|186.11|189.04|186.14|189.1|186.2|188.95|186.05|17
1652922010000|2022-05-19 01:00:10|189.05|186.15|189.05|186.15|189.07|186.17|189.01|186.11|10
1652922020000|2022-05-19 01:00:20|189.04|186.14|189.08|186.18|189.08|186.18|188.94|186.04|12
1652922030000|2022-05-19 01:00:30|189.05|186.15|189.49|186.59|189.5|186.6|189.05|186.15|21
1652922040000|2022-05-19 01:00:40|189.5|186.6|189.51|186.61|189.51|186.61|189.36|186.46|19
1652922050000|2022-05-19 01:00:50|189.5|186.6|189.4|186.5|189.5|186.6|189.29|186.39|19
1652922060000|2022-05-19 01:01:00|189.39|186.49|189.31|186.41|189.39|186.49|189.23|186.33|23
1652922070000|2022-05-19 01:01:10|189.3|186.4|189.25|186.35|189.3|186.4|189.24|186.34|8
1652922080000|2022-05-19 01:01:20|189.28|186.38|189.43|186.53|189.43|186.53|189.28|186.38|9
1652922090000|2022-05-19 01:01:30|189.44|186.54|189.43|186.53|189.5|186.6|189.43|186.53|16
1652922100000|2022-05-19 01:01:40|189.42|186.52|189.4|186.5|189.42|186.52|189.4|186.5|5
1652922110000|2022-05-19 01:01:50|189.41|186.51|189.44|186.54|189.44|186.54|189.41|186.51|3
1652922120000|2022-05-19 01:02:00|189.42|186.52|189.34|186.44|189.42|186.52|189.32|186.42|8
1652922130000|2022-05-19 01:02:10|189.35|186.45|189.32|186.42|189.35|186.45|189.29|186.39|7
1652922140000|2022-05-19 01:02:20|189.33|186.43|189.37|186.47|189.38|186.48|189.33|186.43|6
1652922150000|2022-05-19 01:02:30|189.35|186.45|189.3|186.4|189.36|186.46|189.29|186.39|8
1652922160000|2022-05-19 01:02:40|189.33|186.43|189.38|186.48|189.38|186.48|189.33|186.43|5
1652922170000|2022-05-19 01:02:50|189.36|186.46|189.49|186.59|189.49|186.59|189.35|186.45|9
1652922180000|2022-05-19 01:03:00|189.5|186.6|189.33|186.43|189.5|186.6|189.33|186.43|12
1652922190000|2022-05-19 01:03:10|189.32|186.42|189.41|186.51|189.41|186.51|189.25|186.35|15
1652922200000|2022-05-19 01:03:20|189.4|186.5|189.4|186.5|189.4|186.5|189.39|186.49|3
1652922210000|2022-05-19 01:03:30|189.41|186.51|189.31|186.41|189.47|186.57|189.31|186.41|12
1652922220000|2022-05-19 01:03:40|189.29|186.39|189.34|186.44|189.34|186.44|189.25|186.35|14
1652922230000|2022-05-19 01:03:50|189.36|186.46|189.51|186.61|189.51|186.61|189.36|186.46|11
1652922240000|2022-05-19 01:04:00|189.54|186.64|189.55|186.65|189.55|186.65|189.48|186.58|14
1652922250000|2022-05-19 01:04:10|189.58|186.68|189.7|186.8|189.7|186.8|189.58|186.68|12
1652922260000|2022-05-19 01:04:20|189.69|186.79|189.67|186.77|189.7|186.8|189.62|186.72|9
1652922270000|2022-05-19 01:04:30|189.68|186.78|189.71|186.81|189.73|186.83|189.67|186.77|9
1652922280000|2022-05-19 01:04:40|189.7|186.8|189.6|186.7|189.7|186.8|189.58|186.68|8
1652922290000|2022-05-19 01:04:50|189.61|186.71|189.68|186.78|189.68|186.78|189.61|186.71|7
1652922300000|2022-05-19 01:05:00|189.67|186.77|189.62|186.72|189.7|186.8|189.61|186.71|12
1652922310000|2022-05-19 01:05:10|189.63|186.73|189.65|186.75|189.65|186.75|189.63|186.73|3
1652922320000|2022-05-19 01:05:20|189.7|186.8|189.71|186.81|189.74|186.84|189.7|186.8|13
1652922330000|2022-05-19 01:05:30|189.68|186.78|189.32|186.42|189.68|186.78|189.32|186.42|13
1652922340000|2022-05-19 01:05:40|189.34|186.44|189.38|186.48|189.42|186.52|189.34|186.44|16
1652922350000|2022-05-19 01:05:50|189.37|186.47|189.16|186.26|189.37|186.47|189.12|186.22|18
1652922360000|2022-05-19 01:06:00|189.15|186.25|189.19|186.29|189.21|186.31|189.12|186.22|10
1652922370000|2022-05-19 01:06:10|189.13|186.23|189.11|186.21|189.13|186.23|189.1|186.2|4
1652922380000|2022-05-19 01:06:20|189.1|186.2|189.02|186.12|189.11|186.21|189.01|186.11|10
1652922390000|2022-05-19 01:06:30|189|186.1|188.97|186.07|189|186.1|188.97|186.07|4
1652922400000|2022-05-19 01:06:40|188.99|186.09|189.02|186.12|189.06|186.16|188.9|186|17
1652922410000|2022-05-19 01:06:50|189.03|186.13|189.06|186.16|189.1|186.2|189.03|186.13|6
1652922420000|2022-05-19 01:07:00|189.05|186.15|189.22|186.32|189.22|186.32|188.87|185.97|20
1652922430000|2022-05-19 01:07:10|189.26|186.36|189.37|186.47|189.42|186.52|189.24|186.34|23
1652922440000|2022-05-19 01:07:20|189.36|186.46|189.38|186.48|189.38|186.48|189.29|186.39|9
1652922450000|2022-05-19 01:07:30|189.39|186.49|189.36|186.46|189.39|186.49|189.29|186.39|11
1652922460000|2022-05-19 01:07:40|189.37|186.47|189.24|186.34|189.38|186.48|189.21|186.31|8
1652922470000|2022-05-19 01:07:50|189.25|186.35|189.24|186.34|189.25|186.35|189.21|186.31|7
1652922480000|2022-05-19 01:08:00|189.23|186.33|189.24|186.34|189.24|186.34|189.23|186.33|8
1652922490000|2022-05-19 01:08:10|189.23|186.33|189.24|186.34|189.24|186.34|189.23|186.33|6
1652922500000|2022-05-19 01:08:20|189.23|186.33|189.3|186.4|189.31|186.41|189.23|186.33|12
1652922510000|2022-05-19 01:08:30|189.29|186.39|189.2|186.3|189.29|186.39|189.18|186.28|11
1652922520000|2022-05-19 01:08:40|189.16|186.26|189.16|186.26|189.17|186.27|189.15|186.25|13
1652922530000|2022-05-19 01:08:50|189.17|186.27|189.03|186.13|189.19|186.29|189.02|186.12|10
1652922540000|2022-05-19 01:09:00|189.02|186.12|188.98|186.08|189.07|186.17|188.98|186.08|19
1652922550000|2022-05-19 01:09:10|188.99|186.09|188.97|186.07|189|186.1|188.97|186.07|8
1652922560000|2022-05-19 01:09:20|188.95|186.05|188.74|185.84|188.95|186.05|188.72|185.82|15
1652922570000|2022-05-19 01:09:30|188.73|185.83|188.73|185.83|188.73|185.83|188.69|185.79|7
1652922580000|2022-05-19 01:09:40|188.76|185.86|188.8|185.9|188.81|185.91|188.76|185.86|3
1652922590000|2022-05-19 01:09:50|188.79|185.89|188.65|185.75|188.8|185.9|188.64|185.74|14
1652922600000|2022-05-19 01:10:00|188.66|185.76|188.7|185.8|188.72|185.82|188.64|185.74|11
1652922610000|2022-05-19 01:10:10|188.72|185.82|188.74|185.84|188.74|185.84|188.72|185.82|2
1652922620000|2022-05-19 01:10:20|188.73|185.83|188.9|186|188.93|186.03|188.71|185.81|19
1652922630000|2022-05-19 01:10:30|188.87|185.97|188.97|186.07|188.97|186.07|188.87|185.97|8
1652922640000|2022-05-19 01:10:40|188.98|186.08|189.12|186.22|189.12|186.22|188.98|186.08|7
1652922650000|2022-05-19 01:10:50|189.13|186.23|189.03|186.13|189.21|186.31|188.99|186.09|18
1652922660000|2022-05-19 01:11:00|189.07|186.17|189.15|186.25|189.16|186.26|189.07|186.17|12
1652922670000|2022-05-19 01:11:10|189.1|186.2|189.16|186.26|189.16|186.26|189.06|186.16|11
1652922680000|2022-05-19 01:11:20|189.17|186.27|189.16|186.26|189.17|186.27|189.16|186.26|2
1652922690000|2022-05-19 01:11:30|189.15|186.25|189.18|186.28|189.2|186.3|189.15|186.25|8
1652922700000|2022-05-19 01:11:40|189.19|186.29|189.17|186.27|189.19|186.29|189.17|186.27|3
1652922710000|2022-05-19 01:11:50|189.16|186.26|189.17|186.27|189.17|186.27|189.14|186.24|5
1652922720000|2022-05-19 01:12:00|189.19|186.29|189.31|186.41|189.31|186.41|189.19|186.29|8
1652922730000|2022-05-19 01:12:10|189.32|186.42|189.35|186.45|189.37|186.47|189.32|186.42|8
1652922740000|2022-05-19 01:12:20|189.36|186.46|189.28|186.38|189.36|186.46|189.26|186.36|10
1652922750000|2022-05-19 01:12:30|189.27|186.37|189.21|186.31|189.28|186.38|189.21|186.31|7
1652922760000|2022-05-19 01:12:40|189.19|186.29|189.16|186.26|189.21|186.31|189.16|186.26|9
1652922770000|2022-05-19 01:12:50|189.1|186.2|189.09|186.19|189.1|186.2|189.06|186.16|9
1652922780000|2022-05-19 01:13:00|189.1|186.2|189.13|186.23|189.18|186.28|189.09|186.19|8
1652922790000|2022-05-19 01:13:10|189.15|186.25|189.18|186.28|189.18|186.28|189.15|186.25|6
1652922800000|2022-05-19 01:13:20|189.2|186.3|189.28|186.38|189.28|186.38|189.2|186.3|5
1652922810000|2022-05-19 01:13:30|189.27|186.37|189.37|186.47|189.38|186.48|189.22|186.32|17
1652922820000|2022-05-19 01:13:40|189.35|186.45|189.39|186.49|189.48|186.58|189.33|186.43|19
1652922830000|2022-05-19 01:13:50|189.4|186.5|189.41|186.51|189.41|186.51|189.27|186.37|19
1652922840000|2022-05-19 01:14:00|189.4|186.5|189.28|186.38|189.4|186.5|189.28|186.38|16
1652922850000|2022-05-19 01:14:10|189.27|186.37|189.3|186.4|189.3|186.4|189.27|186.37|8
1652922860000|2022-05-19 01:14:20|189.31|186.41|189.32|186.42|189.32|186.42|189.31|186.41|2
1652922870000|2022-05-19 01:14:30|189.31|186.41|189.29|186.39|189.31|186.41|189.29|186.39|6
1652922880000|2022-05-19 01:14:40|189.27|186.37|189.31|186.41|189.31|186.41|189.26|186.36|9
1652922900000|2022-05-19 01:15:00|189.32|186.42|189.34|186.44|189.34|186.44|189.32|186.42|4
1652922910000|2022-05-19 01:15:10|189.35|186.45|189.47|186.57|189.54|186.64|189.35|186.45|17
1652922920000|2022-05-19 01:15:20|189.48|186.58|189.47|186.57|189.49|186.59|189.47|186.57|7
1652922930000|2022-05-19 01:15:30|189.49|186.59|189.47|186.57|189.49|186.59|189.47|186.57|3
1652922940000|2022-05-19 01:15:40|189.42|186.52|189.4|186.5|189.42|186.52|189.37|186.47|11
1652922950000|2022-05-19 01:15:50|189.39|186.49|189.33|186.43|189.4|186.5|189.32|186.42|9
1652922960000|2022-05-19 01:16:00|189.34|186.44|189.32|186.42|189.37|186.47|189.32|186.42|12
1652922970000|2022-05-19 01:16:10|189.33|186.43|189.34|186.44|189.36|186.46|189.33|186.43|10
1652922980000|2022-05-19 01:16:20|189.35|186.45|189.43|186.53|189.43|186.53|189.35|186.45|9
1652922990000|2022-05-19 01:16:30|189.46|186.56|189.53|186.63|189.53|186.63|189.46|186.56|10
1652923000000|2022-05-19 01:16:40|189.54|186.64|189.59|186.69|189.61|186.71|189.54|186.64|8
1652923010000|2022-05-19 01:16:50|189.6|186.7|189.75|186.85|189.78|186.88|189.59|186.69|11
1652923020000|2022-05-19 01:17:00|189.76|186.86|189.62|186.72|189.76|186.86|189.62|186.72|16
1652923030000|2022-05-19 01:17:10|189.63|186.73|189.53|186.63|189.63|186.73|189.52|186.62|9
1652923040000|2022-05-19 01:17:20|189.52|186.62|189.54|186.64|189.56|186.66|189.52|186.62|7
1652923050000|2022-05-19 01:17:30|189.55|186.65|189.54|186.64|189.55|186.65|189.53|186.63|6
1652923060000|2022-05-19 01:17:40|189.56|186.66|189.52|186.62|189.6|186.7|189.52|186.62|13
1652923070000|2022-05-19 01:17:50|189.55|186.65|189.58|186.68|189.59|186.69|189.54|186.64|13
1652923080000|2022-05-19 01:18:00|189.57|186.67|189.54|186.64|189.58|186.68|189.54|186.64|9
1652923090000|2022-05-19 01:18:10|189.55|186.65|189.53|186.63|189.59|186.69|189.53|186.63|7
1652923100000|2022-05-19 01:18:20|189.54|186.64|189.54|186.64|189.54|186.64|189.54|186.64|1
1652923110000|2022-05-19 01:18:30|189.52|186.62|189.54|186.64|189.54|186.64|189.51|186.61|4
1652923120000|2022-05-19 01:18:40|189.57|186.67|189.51|186.61|189.6|186.7|189.5|186.6|13
1652923130000|2022-05-19 01:18:50|189.52|186.62|189.54|186.64|189.55|186.65|189.52|186.62|8
1652923140000|2022-05-19 01:19:00|189.55|186.65|189.51|186.61|189.55|186.65|189.51|186.61|6
1652923150000|2022-05-19 01:19:10|189.53|186.63|189.56|186.66|189.56|186.66|189.53|186.63|9
1652923160000|2022-05-19 01:19:20|189.57|186.67|189.59|186.69|189.67|186.77|189.57|186.67|9
1652923170000|2022-05-19 01:19:30|189.61|186.71|189.61|186.71|189.61|186.71|189.59|186.69|6
1652923180000|2022-05-19 01:19:40|189.62|186.72|189.66|186.76|189.66|186.76|189.62|186.72|7
1652923190000|2022-05-19 01:19:50|189.65|186.75|189.68|186.78|189.68|186.78|189.61|186.71|9
1652923200000|2022-05-19 01:20:00|189.67|186.77|189.58|186.68|189.67|186.77|189.57|186.67|16
1652923210000|2022-05-19 01:20:10|189.59|186.69|189.53|186.63|189.59|186.69|189.53|186.63|11
1652923220000|2022-05-19 01:20:20|189.48|186.58|189.48|186.58|189.5|186.6|189.47|186.57|7
1652923230000|2022-05-19 01:20:30|189.49|186.59|189.51|186.61|189.51|186.61|189.48|186.58|6
1652923240000|2022-05-19 01:20:40|189.5|186.6|189.53|186.63|189.57|186.67|189.5|186.6|11
1652923250000|2022-05-19 01:20:50|189.52|186.62|189.49|186.59|189.53|186.63|189.48|186.58|16
1652923260000|2022-05-19 01:21:00|189.51|186.61|189.59|186.69|189.59|186.69|189.5|186.6|11
1652923270000|2022-05-19 01:21:10|189.6|186.7|189.65|186.75|189.66|186.76|189.6|186.7|7
1652923280000|2022-05-19 01:21:20|189.66|186.76|189.65|186.75|189.69|186.79|189.63|186.73|8
1652923290000|2022-05-19 01:21:30|189.66|186.76|189.66|186.76|189.74|186.84|189.66|186.76|14
1652923300000|2022-05-19 01:21:40|189.67|186.77|189.55|186.65|189.69|186.79|189.55|186.65|15
1652923310000|2022-05-19 01:21:50|189.56|186.66|189.51|186.61|189.56|186.66|189.51|186.61|12
1652923320000|2022-05-19 01:22:00|189.5|186.6|189.52|186.62|189.52|186.62|189.49|186.59|12
1652923330000|2022-05-19 01:22:10|189.51|186.61|189.49|186.59|189.53|186.63|189.49|186.59|11
1652923340000|2022-05-19 01:22:20|189.5|186.6|189.5|186.6|189.51|186.61|189.5|186.6|3
1652923350000|2022-05-19 01:22:30|189.51|186.61|189.59|186.69|189.59|186.69|189.51|186.61|4
1652923360000|2022-05-19 01:22:40|189.6|186.7|189.67|186.77|189.71|186.81|189.57|186.67|20
1652923370000|2022-05-19 01:22:50|189.66|186.76|189.62|186.72|189.67|186.77|189.56|186.66|25
1652923380000|2022-05-19 01:23:00|189.63|186.73|189.55|186.65|189.63|186.73|189.53|186.63|14
1652923390000|2022-05-19 01:23:10|189.54|186.64|189.49|186.59|189.54|186.64|189.48|186.58|11
1652923400000|2022-05-19 01:23:20|189.48|186.58|189.55|186.65|189.55|186.65|189.48|186.58|10
1652923410000|2022-05-19 01:23:30|189.54|186.64|189.54|186.64|189.56|186.66|189.51|186.61|13
1652923420000|2022-05-19 01:23:40|189.53|186.63|189.49|186.59|189.53|186.63|189.47|186.57|7
1652923430000|2022-05-19 01:23:50|189.48|186.58|189.45|186.55|189.48|186.58|189.42|186.52|9
1652923440000|2022-05-19 01:24:00|189.44|186.54|189.36|186.46|189.44|186.54|189.36|186.46|9
1652923450000|2022-05-19 01:24:10|189.35|186.45|189.36|186.46|189.37|186.47|189.34|186.44|7
1652923460000|2022-05-19 01:24:20|189.35|186.45|189.34|186.44|189.35|186.45|189.33|186.43|4
1652923470000|2022-05-19 01:24:30|189.32|186.42|189.32|186.42|189.34|186.44|189.31|186.41|8
1652923480000|2022-05-19 01:24:40|189.31|186.41|189.26|186.36|189.31|186.41|189.26|186.36|10
1652923490000|2022-05-19 01:24:50|189.28|186.38|189.27|186.37|189.28|186.38|189.21|186.31|12
1652923500000|2022-05-19 01:25:00|189.26|186.36|189.28|186.38|189.28|186.38|189.22|186.32|13
1652923510000|2022-05-19 01:25:10|189.29|186.39|189.32|186.42|189.34|186.44|189.25|186.35|11
1652923520000|2022-05-19 01:25:20|189.33|186.43|189.51|186.61|189.52|186.62|189.33|186.43|17
1652923530000|2022-05-19 01:25:30|189.52|186.62|189.45|186.55|189.54|186.64|189.45|186.55|10
1652923540000|2022-05-19 01:25:40|189.44|186.54|189.3|186.4|189.45|186.55|189.3|186.4|17
1652923550000|2022-05-19 01:25:50|189.31|186.41|189.31|186.41|189.34|186.44|189.31|186.41|7
1652923560000|2022-05-19 01:26:00|189.3|186.4|189.31|186.41|189.32|186.42|189.3|186.4|7
1652923570000|2022-05-19 01:26:10|189.33|186.43|189.29|186.39|189.34|186.44|189.29|186.39|9
1652923580000|2022-05-19 01:26:20|189.3|186.4|189.31|186.41|189.31|186.41|189.3|186.4|8
1652923590000|2022-05-19 01:26:30|189.3|186.4|189.32|186.42|189.32|186.42|189.28|186.38|9
1652923600000|2022-05-19 01:26:40|189.33|186.43|189.4|186.5|189.41|186.51|189.33|186.43|12
1652923610000|2022-05-19 01:26:50|189.38|186.48|189.49|186.59|189.5|186.6|189.34|186.44|14
1652923620000|2022-05-19 01:27:00|189.48|186.58|189.4|186.5|189.48|186.58|189.38|186.48|12
1652923630000|2022-05-19 01:27:10|189.42|186.52|189.59|186.69|189.63|186.73|189.42|186.52|16
1652923640000|2022-05-19 01:27:20|189.61|186.71|189.53|186.63|189.63|186.73|189.53|186.63|14
1652923650000|2022-05-19 01:27:30|189.54|186.64|189.44|186.54|189.54|186.64|189.44|186.54|5
1652923660000|2022-05-19 01:27:40|189.45|186.55|189.38|186.48|189.46|186.56|189.38|186.48|7
1652923670000|2022-05-19 01:27:50|189.37|186.47|189.36|186.46|189.37|186.47|189.36|186.46|2
1652923680000|2022-05-19 01:28:00|189.38|186.48|189.45|186.55|189.48|186.58|189.36|186.46|11
1652923690000|2022-05-19 01:28:10|189.44|186.54|189.42|186.52|189.44|186.54|189.42|186.52|3
1652923700000|2022-05-19 01:28:20|189.41|186.51|189.41|186.51|189.42|186.52|189.41|186.51|3
1652923710000|2022-05-19 01:28:30|189.46|186.56|189.43|186.53|189.46|186.56|189.42|186.52|6
1652923740000|2022-05-19 01:29:00|189.51|186.61|189.45|186.55|189.53|186.63|189.45|186.55|13
1652923750000|2022-05-19 01:29:10|189.5|186.6|189.52|186.62|189.52|186.62|189.5|186.6|4
1652923760000|2022-05-19 01:29:20|189.51|186.61|189.5|186.6|189.51|186.61|189.5|186.6|2
1652923770000|2022-05-19 01:29:30|189.49|186.59|189.49|186.59|189.5|186.6|189.49|186.59|3
1652923780000|2022-05-19 01:29:40|189.5|186.6|189.58|186.68|189.58|186.68|189.5|186.6|8
1652923790000|2022-05-19 01:29:50|189.56|186.66|189.52|186.62|189.57|186.67|189.52|186.62|7
1652923800000|2022-05-19 01:30:00|189.53|186.63|189.44|186.54|189.56|186.66|189.44|186.54|15
1652923810000|2022-05-19 01:30:10|189.42|186.52|189.35|186.45|189.42|186.52|189.21|186.31|22
1652923820000|2022-05-19 01:30:20|189.34|186.44|189.42|186.52|189.42|186.52|189.3|186.4|18
1652923830000|2022-05-19 01:30:30|189.41|186.51|189.23|186.33|189.41|186.51|189.21|186.31|17
1652923840000|2022-05-19 01:30:40|189.24|186.34|189.27|186.37|189.27|186.37|189.19|186.29|18
1652923850000|2022-05-19 01:30:50|189.28|186.38|189.35|186.45|189.37|186.47|189.28|186.38|12
1652923860000|2022-05-19 01:31:00|189.36|186.46|189.33|186.43|189.36|186.46|189.3|186.4|18
1652923870000|2022-05-19 01:31:10|189.32|186.42|189.32|186.42|189.37|186.47|189.32|186.42|10
1652923880000|2022-05-19 01:31:20|189.33|186.43|189.35|186.45|189.37|186.47|189.33|186.43|13
1652923890000|2022-05-19 01:31:30|189.36|186.46|189.29|186.39|189.36|186.46|189.28|186.38|10
1652923900000|2022-05-19 01:31:40|189.3|186.4|189.28|186.38|189.31|186.41|189.28|186.38|9
1652923910000|2022-05-19 01:31:50|189.27|186.37|189.24|186.34|189.28|186.38|189.24|186.34|8
1652923920000|2022-05-19 01:32:00|189.26|186.36|189.24|186.34|189.26|186.36|189.24|186.34|3
1652923930000|2022-05-19 01:32:10|189.22|186.32|189.27|186.37|189.28|186.38|189.18|186.28|13
1652923940000|2022-05-19 01:32:20|189.32|186.42|189.32|186.42|189.32|186.42|189.32|186.42|1
1652923950000|2022-05-19 01:32:30|189.31|186.41|189.31|186.41|189.31|186.41|189.31|186.41|1
1652923970000|2022-05-19 01:32:50|189.3|186.4|189.3|186.4|189.3|186.4|189.3|186.4|1
1652923980000|2022-05-19 01:33:00|189.28|186.38|189.28|186.38|189.3|186.4|189.25|186.35|12
1652923990000|2022-05-19 01:33:10|189.26|186.36|189.22|186.32|189.26|186.36|189.19|186.29|14
1652924000000|2022-05-19 01:33:20|189.23|186.33|189.25|186.35|189.26|186.36|189.21|186.31|7
1652924010000|2022-05-19 01:33:30|189.22|186.32|189.21|186.31|189.22|186.32|189.2|186.3|7
1652924020000|2022-05-19 01:33:40|189.2|186.3|189.09|186.19|189.23|186.33|189.06|186.16|18
1652924030000|2022-05-19 01:33:50|189.08|186.18|189.04|186.14|189.08|186.18|189.04|186.14|8
1652924040000|2022-05-19 01:34:00|189.03|186.13|189|186.1|189.03|186.13|188.99|186.09|12
1652924050000|2022-05-19 01:34:10|188.99|186.09|188.91|186.01|189|186.1|188.9|186|10
1652924060000|2022-05-19 01:34:20|188.9|186|188.91|186.01|188.92|186.02|188.89|185.99|5
1652924070000|2022-05-19 01:34:30|188.89|185.99|188.85|185.95|188.89|185.99|188.85|185.95|14
1652924080000|2022-05-19 01:34:40|188.79|185.89|188.76|185.86|188.79|185.89|188.76|185.86|7
1652924090000|2022-05-19 01:34:50|188.75|185.85|188.72|185.82|188.81|185.91|188.72|185.82|16
1652924100000|2022-05-19 01:35:00|188.71|185.81|188.7|185.8|188.71|185.81|188.67|185.77|13
1652924110000|2022-05-19 01:35:10|188.71|185.81|188.67|185.77|188.74|185.84|188.66|185.76|18
1652924120000|2022-05-19 01:35:20|188.68|185.78|188.66|185.76|188.7|185.8|188.66|185.76|13
1652924130000|2022-05-19 01:35:30|188.67|185.77|188.67|185.77|188.69|185.79|188.66|185.76|12
1652924140000|2022-05-19 01:35:40|188.69|185.79|188.67|185.77|188.69|185.79|188.67|185.77|5
1652924150000|2022-05-19 01:35:50|188.66|185.76|188.65|185.75|188.66|185.76|188.65|185.75|2
1652924160000|2022-05-19 01:36:00|188.63|185.73|188.63|185.73|188.65|185.75|188.6|185.7|5
1652924170000|2022-05-19 01:36:10|188.62|185.72|188.61|185.71|188.62|185.72|188.54|185.64|12
1652924180000|2022-05-19 01:36:20|188.66|185.76|188.66|185.76|188.79|185.89|188.65|185.75|19
1652924190000|2022-05-19 01:36:30|188.67|185.77|188.76|185.86|188.76|185.86|188.67|185.77|12
1652924200000|2022-05-19 01:36:40|188.75|185.85|188.7|185.8|188.76|185.86|188.7|185.8|10
1652924210000|2022-05-19 01:36:50|188.67|185.77|188.76|185.86|188.76|185.86|188.65|185.75|19
1652924220000|2022-05-19 01:37:00|188.77|185.87|188.74|185.84|188.77|185.87|188.68|185.78|14
1652924230000|2022-05-19 01:37:10|188.76|185.86|188.74|185.84|188.77|185.87|188.69|185.79|9
1652924240000|2022-05-19 01:37:20|188.72|185.82|188.71|185.81|188.72|185.82|188.68|185.78|9
1652924250000|2022-05-19 01:37:30|188.72|185.82|188.71|185.81|188.79|185.89|188.71|185.81|8
1652924260000|2022-05-19 01:37:40|188.68|185.78|188.66|185.76|188.69|185.79|188.65|185.75|8
1652924270000|2022-05-19 01:37:50|188.69|185.79|188.58|185.68|188.69|185.79|188.58|185.68|15
1652924280000|2022-05-19 01:38:00|188.57|185.67|188.71|185.81|188.71|185.81|188.57|185.67|12
1652924290000|2022-05-19 01:38:10|188.7|185.8|188.69|185.79|188.72|185.82|188.68|185.78|10
1652924300000|2022-05-19 01:38:20|188.68|185.78|188.7|185.8|188.71|185.81|188.68|185.78|5
1652924310000|2022-05-19 01:38:30|188.71|185.81|188.71|185.81|188.72|185.82|188.71|185.81|3
1652924320000|2022-05-19 01:38:40|188.7|185.8|188.69|185.79|188.7|185.8|188.69|185.79|2
1652924330000|2022-05-19 01:38:50|188.65|185.75|188.64|185.74|188.69|185.79|188.63|185.73|13
1652924340000|2022-05-19 01:39:00|188.63|185.73|188.78|185.88|188.78|185.88|188.52|185.62|18
1652924350000|2022-05-19 01:39:10|188.8|185.9|188.75|185.85|188.8|185.9|188.75|185.85|5
1652924360000|2022-05-19 01:39:20|188.72|185.82|188.75|185.85|188.75|185.85|188.69|185.79|13
1652924370000|2022-05-19 01:39:30|188.74|185.84|188.68|185.78|188.74|185.84|188.67|185.77|9
1652924380000|2022-05-19 01:39:40|188.67|185.77|188.72|185.82|188.72|185.82|188.67|185.77|10
1652924390000|2022-05-19 01:39:50|188.71|185.81|188.71|185.81|188.72|185.82|188.68|185.78|6
1652924400000|2022-05-19 01:40:00|188.7|185.8|188.62|185.72|188.71|185.81|188.62|185.72|9
1652924410000|2022-05-19 01:40:10|188.63|185.73|188.61|185.71|188.63|185.73|188.61|185.71|3
1652924420000|2022-05-19 01:40:20|188.6|185.7|188.62|185.72|188.65|185.75|188.57|185.67|11
1652924430000|2022-05-19 01:40:30|188.61|185.71|188.49|185.59|188.61|185.71|188.49|185.59|10
1652924440000|2022-05-19 01:40:40|188.55|185.65|188.36|185.46|188.55|185.65|188.36|185.46|12
1652924450000|2022-05-19 01:40:50|188.39|185.49|188.36|185.46|188.39|185.49|188.36|185.46|9
1652924460000|2022-05-19 01:41:00|188.35|185.45|188.18|185.28|188.35|185.45|188.18|185.28|8
1652924470000|2022-05-19 01:41:10|188.17|185.27|188.17|185.27|188.21|185.31|188.15|185.25|10
1652924490000|2022-05-19 01:41:30|188.16|185.26|188.06|185.16|188.16|185.26|188.06|185.16|5
1652924500000|2022-05-19 01:41:40|188.09|185.19|187.91|185.01|188.09|185.19|187.91|185.01|19
1652924510000|2022-05-19 01:41:50|187.93|185.03|188.07|185.17|188.07|185.17|187.92|185.02|6
1652924520000|2022-05-19 01:42:00|188.06|185.16|187.94|185.04|188.06|185.16|187.93|185.03|15
1652924530000|2022-05-19 01:42:10|187.91|185.01|187.77|184.87|187.93|185.03|187.77|184.87|15
1652924540000|2022-05-19 01:42:20|187.73|184.83|187.69|184.79|187.75|184.85|187.67|184.77|17
1652924550000|2022-05-19 01:42:30|187.68|184.78|187.69|184.79|187.71|184.81|187.67|184.77|11
1652924560000|2022-05-19 01:42:40|187.68|184.78|187.58|184.68|187.7|184.8|187.57|184.67|11
1652924570000|2022-05-19 01:42:50|187.57|184.67|187.74|184.84|187.74|184.84|187.57|184.67|12
1652924580000|2022-05-19 01:43:00|187.73|184.83|187.86|184.96|187.86|184.96|187.71|184.81|16
1652924590000|2022-05-19 01:43:10|187.85|184.95|187.66|184.76|187.86|184.96|187.66|184.76|17
1652924600000|2022-05-19 01:43:20|187.67|184.77|187.69|184.79|187.7|184.8|187.67|184.77|12
1652924610000|2022-05-19 01:43:30|187.68|184.78|187.51|184.61|187.68|184.78|187.51|184.61|15
1652924620000|2022-05-19 01:43:40|187.5|184.6|187.51|184.61|187.63|184.73|187.5|184.6|19
1652924630000|2022-05-19 01:43:50|187.55|184.65|187.58|184.68|187.61|184.71|187.49|184.59|21
1652924640000|2022-05-19 01:44:00|187.57|184.67|187.59|184.69|187.62|184.72|187.55|184.65|16
1652924650000|2022-05-19 01:44:10|187.62|184.72|187.44|184.54|187.62|184.72|187.42|184.52|14
1652924660000|2022-05-19 01:44:20|187.45|184.55|187.54|184.64|187.58|184.68|187.42|184.52|18
1652924670000|2022-05-19 01:44:30|187.55|184.65|187.65|184.75|187.65|184.75|187.55|184.65|13
1652924680000|2022-05-19 01:44:40|187.64|184.74|187.62|184.72|187.72|184.82|187.6|184.7|20
1652924690000|2022-05-19 01:44:50|187.63|184.73|187.72|184.82|187.72|184.82|187.63|184.73|5
1652924700000|2022-05-19 01:45:00|187.69|184.79|187.69|184.79|187.75|184.85|187.63|184.73|18
1652924710000|2022-05-19 01:45:10|187.67|184.77|187.66|184.76|187.69|184.79|187.65|184.75|9
1652924720000|2022-05-19 01:45:20|187.65|184.75|187.68|184.78|187.7|184.8|187.65|184.75|9
1652924730000|2022-05-19 01:45:30|187.67|184.77|187.67|184.77|187.68|184.78|187.65|184.75|10
1652924740000|2022-05-19 01:45:40|187.66|184.76|187.67|184.77|187.68|184.78|187.65|184.75|6
1652924750000|2022-05-19 01:45:50|187.66|184.76|187.64|184.74|187.68|184.78|187.64|184.74|11
1652924760000|2022-05-19 01:46:00|187.62|184.72|187.52|184.62|187.62|184.72|187.51|184.61|12
1652924770000|2022-05-19 01:46:10|187.5|184.6|187.48|184.58|187.5|184.6|187.48|184.58|7
1652924780000|2022-05-19 01:46:20|187.47|184.57|187.15|184.25|187.47|184.57|187.13|184.23|18
1652924790000|2022-05-19 01:46:30|187.14|184.24|187.15|184.25|187.16|184.26|187.12|184.22|7
1652924800000|2022-05-19 01:46:40|187.14|184.24|187.18|184.28|187.19|184.29|187.14|184.24|13
1652924810000|2022-05-19 01:46:50|187.17|184.27|186.8|183.9|187.17|184.27|186.75|183.85|18
1652924820000|2022-05-19 01:47:00|186.82|183.92|187|184.1|187.02|184.12|186.79|183.89|22
1652924830000|2022-05-19 01:47:10|187.01|184.11|187.05|184.15|187.06|184.16|187.01|184.11|7
1652924840000|2022-05-19 01:47:20|187.03|184.13|187.14|184.24|187.14|184.24|187.03|184.13|11
1652924850000|2022-05-19 01:47:30|187.11|184.21|187.06|184.16|187.13|184.23|187.04|184.14|12
1652924860000|2022-05-19 01:47:40|187.07|184.17|187.12|184.22|187.12|184.22|187.06|184.16|15
1652924870000|2022-05-19 01:47:50|187.13|184.23|186.22|183.32|187.13|184.23|186.22|183.32|23
1652924880000|2022-05-19 01:48:00|186.2|183.3|186.15|183.25|186.2|183.3|186.02|183.12|28
1652924890000|2022-05-19 01:48:10|186.16|183.26|186.16|183.26|186.19|183.29|186.13|183.23|23
1652924900000|2022-05-19 01:48:20|186.17|183.27|185.36|182.46|186.17|183.27|185.36|182.46|31
1652924910000|2022-05-19 01:48:30|185.46|182.56|185.49|182.59|185.62|182.72|185.27|182.37|38
1652924920000|2022-05-19 01:48:40|185.5|182.6|184.9|182|185.5|182.6|184.56|181.66|34
1652924930000|2022-05-19 01:48:50|184.91|182.01|185.55|182.65|185.57|182.67|184.89|181.99|31
1652924940000|2022-05-19 01:49:00|185.54|182.64|185.69|182.79|185.7|182.8|185.54|182.64|25
1652924950000|2022-05-19 01:49:10|185.71|182.81|185.68|182.78|185.71|182.81|185.64|182.74|19
1652924960000|2022-05-19 01:49:20|185.71|182.81|185.78|182.88|185.78|182.88|185.68|182.78|19
1652924970000|2022-05-19 01:49:30|185.77|182.87|185.7|182.8|185.78|182.88|185.7|182.8|20
1652924980000|2022-05-19 01:49:40|185.66|182.76|185.69|182.79|185.69|182.79|185.55|182.65|19
1652924990000|2022-05-19 01:49:50|185.7|182.8|185.67|182.77|185.73|182.83|185.67|182.77|13
1652925000000|2022-05-19 01:50:00|185.68|182.78|185.73|182.83|185.73|182.83|185.68|182.78|6
1652925010000|2022-05-19 01:50:10|185.71|182.81|185.53|182.63|185.71|182.81|185.5|182.6|22
1652925020000|2022-05-19 01:50:20|185.55|182.65|185.46|182.56|185.55|182.65|185.46|182.56|8
1652925030000|2022-05-19 01:50:30|185.47|182.57|185.45|182.55|185.5|182.6|185.45|182.55|10
1652925040000|2022-05-19 01:50:40|185.43|182.53|184.94|182.04|185.43|182.53|184.94|182.04|11
1652925050000|2022-05-19 01:50:50|184.95|182.05|184.92|182.02|184.98|182.08|184.78|181.88|14
1652925060000|2022-05-19 01:51:00|184.91|182.01|184.79|181.89|184.93|182.03|184.78|181.88|12
1652925070000|2022-05-19 01:51:10|184.81|181.91|184.85|181.95|184.85|181.95|184.68|181.78|22
1652925080000|2022-05-19 01:51:20|184.82|181.92|184.82|181.92|184.86|181.96|184.7|181.8|21
1652925090000|2022-05-19 01:51:30|184.71|181.81|184.93|182.03|184.93|182.03|184.7|181.8|26
1652925100000|2022-05-19 01:51:40|184.96|182.06|185.14|182.24|185.15|182.25|184.96|182.06|27
1652925110000|2022-05-19 01:51:50|185.15|182.25|185.2|182.3|185.2|182.3|185.11|182.21|16
1652925120000|2022-05-19 01:52:00|185.21|182.31|184.93|182.03|185.22|182.32|184.93|182.03|20
1652925130000|2022-05-19 01:52:10|184.92|182.02|185.12|182.22|185.12|182.22|184.92|182.02|17
1652925140000|2022-05-19 01:52:20|185.13|182.23|185.02|182.12|185.16|182.26|184.95|182.05|20
1652925150000|2022-05-19 01:52:30|185.03|182.13|185.15|182.25|185.16|182.26|185.03|182.13|19
1652925160000|2022-05-19 01:52:40|185.16|182.26|185.12|182.22|185.17|182.27|185.08|182.18|14
1652925170000|2022-05-19 01:52:50|185.13|182.23|184.91|182.01|185.13|182.23|184.91|182.01|9
1652925180000|2022-05-19 01:53:00|184.86|181.96|184.92|182.02|184.95|182.05|184.86|181.96|15
1652925190000|2022-05-19 01:53:10|184.91|182.01|184.9|182|184.91|182.01|184.9|182|2
1652925200000|2022-05-19 01:53:20|184.89|181.99|184.8|181.9|184.89|181.99|184.7|181.8|12
1652925210000|2022-05-19 01:53:30|184.82|181.92|184.93|182.03|184.94|182.04|184.75|181.85|20
1652925220000|2022-05-19 01:53:40|184.94|182.04|184.92|182.02|184.95|182.05|184.89|181.99|14
1652925230000|2022-05-19 01:53:50|184.95|182.05|184.97|182.07|185.01|182.11|184.91|182.01|16
1652925240000|2022-05-19 01:54:00|184.96|182.06|185.16|182.26|185.16|182.26|184.96|182.06|14
1652925250000|2022-05-19 01:54:10|185.14|182.24|185.12|182.22|185.15|182.25|185.09|182.19|12
1652925260000|2022-05-19 01:54:20|185.11|182.21|185.23|182.33|185.23|182.33|185.11|182.21|15
1652925270000|2022-05-19 01:54:30|185.22|182.32|185.2|182.3|185.22|182.32|185.17|182.27|6
1652925280000|2022-05-19 01:54:40|185.18|182.28|185.18|182.28|185.18|182.28|185.17|182.27|3
1652925290000|2022-05-19 01:54:50|185.19|182.29|185.13|182.23|185.19|182.29|185.13|182.23|7
1652925300000|2022-05-19 01:55:00|185.12|182.22|185.18|182.28|185.18|182.28|185.1|182.2|12
1652925310000|2022-05-19 01:55:10|185.17|182.27|185.16|182.26|185.18|182.28|185.16|182.26|6
1652925320000|2022-05-19 01:55:20|185.15|182.25|185.16|182.26|185.18|182.28|185.15|182.25|7
1652925330000|2022-05-19 01:55:30|185.15|182.25|185.18|182.28|185.18|182.28|185.14|182.24|7
1652925340000|2022-05-19 01:55:40|185.17|182.27|184.94|182.04|185.17|182.27|184.91|182.01|14
1652925350000|2022-05-19 01:55:50|184.93|182.03|184.8|181.9|184.96|182.06|184.8|181.9|13
1652925360000|2022-05-19 01:56:00|184.83|181.93|184.8|181.9|184.83|181.93|184.79|181.89|7
1652925370000|2022-05-19 01:56:10|184.77|181.87|184.65|181.75|184.8|181.9|184.65|181.75|15
1652925380000|2022-05-19 01:56:20|184.66|181.76|184.47|181.57|184.68|181.78|184.47|181.57|21
1652925390000|2022-05-19 01:56:30|184.49|181.59|184.02|181.12|184.49|181.59|184.02|181.12|32
1652925400000|2022-05-19 01:56:40|183.98|181.08|183.55|180.65|183.99|181.09|183.55|180.65|28
1652925410000|2022-05-19 01:56:50|183.56|180.66|184.44|181.54|184.44|181.54|183.55|180.65|34
1652925420000|2022-05-19 01:57:00|184.47|181.57|184.34|181.44|184.67|181.77|184.34|181.44|32
1652925430000|2022-05-19 01:57:10|184.37|181.47|184.19|181.29|184.45|181.55|184.02|181.12|30
1652925440000|2022-05-19 01:57:20|184.23|181.33|183.98|181.08|184.27|181.37|183.93|181.03|28
1652925450000|2022-05-19 01:57:30|184|181.1|183.76|180.86|184.01|181.11|183.76|180.86|32
1652925460000|2022-05-19 01:57:40|183.75|180.85|183.92|181.02|184.04|181.14|183.75|180.85|30
1652925470000|2022-05-19 01:57:50|183.95|181.05|184.07|181.17|184.07|181.17|183.82|180.92|25
1652925480000|2022-05-19 01:58:00|184.08|181.18|183.95|181.05|184.21|181.31|183.84|180.94|24
1652925490000|2022-05-19 01:58:10|183.93|181.03|183.86|180.96|183.93|181.03|183.82|180.92|18
1652925500000|2022-05-19 01:58:20|183.87|180.97|183.76|180.86|183.87|180.97|183.73|180.83|22
1652925510000|2022-05-19 01:58:30|183.72|180.82|183.65|180.75|183.73|180.83|183.64|180.74|12
1652925520000|2022-05-19 01:58:40|183.66|180.76|183.6|180.7|183.66|180.76|183.55|180.65|19
1652925530000|2022-05-19 01:58:50|183.61|180.71|183.56|180.66|183.8|180.9|183.56|180.66|17
1652925540000|2022-05-19 01:59:00|183.6|180.7|183.72|180.82|183.72|180.82|183.51|180.61|31
1652925550000|2022-05-19 01:59:10|183.74|180.84|183.93|181.03|183.93|181.03|183.69|180.79|23
1652925560000|2022-05-19 01:59:20|183.92|181.02|183.96|181.06|183.96|181.06|183.89|180.99|14
1652925570000|2022-05-19 01:59:30|183.98|181.08|184.11|181.21|184.11|181.21|183.97|181.07|19
1652925580000|2022-05-19 01:59:40|184.12|181.22|184.22|181.32|184.29|181.39|184.1|181.2|18
1652925590000|2022-05-19 01:59:50|184.24|181.34|184.15|181.25|184.25|181.35|184.12|181.22|18
1652925600000|2022-05-19 02:00:00|184.2|181.3|184.22|181.32|184.31|181.41|184.15|181.25|23
1652925610000|2022-05-19 02:00:10|184.23|181.33|184.37|181.47|184.37|181.47|184.23|181.33|16
1652925620000|2022-05-19 02:00:20|184.38|181.48|184.48|181.58|184.61|181.71|184.38|181.48|22
1652925630000|2022-05-19 02:00:30|184.49|181.59|184.55|181.65|184.61|181.71|184.49|181.59|15
1652925640000|2022-05-19 02:00:40|184.59|181.69|184.51|181.61|184.67|181.77|184.5|181.6|18
1652925650000|2022-05-19 02:00:50|184.49|181.59|184.51|181.61|184.57|181.67|184.41|181.51|18
1652925660000|2022-05-19 02:01:00|184.5|181.6|184.59|181.69|184.6|181.7|184.42|181.52|15
1652925670000|2022-05-19 02:01:10|184.6|181.7|184.61|181.71|184.62|181.72|184.58|181.68|11
1652925680000|2022-05-19 02:01:20|184.6|181.7|184.45|181.55|184.6|181.7|184.4|181.5|22
1652925690000|2022-05-19 02:01:30|184.44|181.54|184.48|181.58|184.48|181.58|184.41|181.51|8
1652925700000|2022-05-19 02:01:40|184.47|181.57|184.54|181.64|184.54|181.64|184.46|181.56|15
1652925710000|2022-05-19 02:01:50|184.6|181.7|184.58|181.68|184.65|181.75|184.56|181.66|20
1652925720000|2022-05-19 02:02:00|184.57|181.67|184.55|181.65|184.57|181.67|184.4|181.5|25
1652925730000|2022-05-19 02:02:10|184.56|181.66|184.49|181.59|184.56|181.66|184.49|181.59|14
1652925740000|2022-05-19 02:02:20|184.51|181.61|184.57|181.67|184.57|181.67|184.51|181.61|12
1652925750000|2022-05-19 02:02:30|184.56|181.66|184.58|181.68|184.58|181.68|184.56|181.66|9
1652925760000|2022-05-19 02:02:40|184.57|181.67|184.71|181.81|184.71|181.81|184.57|181.67|10
1652925770000|2022-05-19 02:02:50|184.67|181.77|184.46|181.56|184.67|181.77|184.45|181.55|16
1652925780000|2022-05-19 02:03:00|184.45|181.55|184.62|181.72|184.69|181.79|184.4|181.5|20
1652925790000|2022-05-19 02:03:10|184.6|181.7|184.53|181.63|184.64|181.74|184.53|181.63|23
1652925800000|2022-05-19 02:03:20|184.54|181.64|184.6|181.7|184.6|181.7|184.54|181.64|11
1652925810000|2022-05-19 02:03:30|184.61|181.71|184.6|181.7|184.63|181.73|184.6|181.7|8
1652925820000|2022-05-19 02:03:40|184.59|181.69|184.62|181.72|184.62|181.72|184.56|181.66|13
1652925830000|2022-05-19 02:03:50|184.63|181.73|184.6|181.7|184.69|181.79|184.6|181.7|15
1652925840000|2022-05-19 02:04:00|184.63|181.73|184.71|181.81|184.72|181.82|184.62|181.72|15
1652925850000|2022-05-19 02:04:10|184.72|181.82|184.66|181.76|184.72|181.82|184.65|181.75|9
1652925860000|2022-05-19 02:04:20|184.67|181.77|184.74|181.84|184.76|181.86|184.67|181.77|8
1652925870000|2022-05-19 02:04:30|184.75|181.85|184.75|181.85|184.75|181.85|184.75|181.85|1
1652925880000|2022-05-19 02:04:40|184.74|181.84|184.61|181.71|184.74|181.84|184.6|181.7|10
1652925890000|2022-05-19 02:04:50|184.6|181.7|184.51|181.61|184.63|181.73|184.51|181.61|12
1652925900000|2022-05-19 02:05:00|184.48|181.58|184.5|181.6|184.53|181.63|184.44|181.54|16
1652925910000|2022-05-19 02:05:10|184.49|181.59|184.56|181.66|184.56|181.66|184.49|181.59|12
1652925920000|2022-05-19 02:05:20|184.55|181.65|184.55|181.65|184.56|181.66|184.52|181.62|10
1652925930000|2022-05-19 02:05:30|184.54|181.64|184.6|181.7|184.6|181.7|184.54|181.64|5
1652925950000|2022-05-19 02:05:50|184.59|181.69|184.56|181.66|184.65|181.75|184.56|181.66|11
1652925960000|2022-05-19 02:06:00|184.58|181.68|184.7|181.8|184.7|181.8|184.58|181.68|9
1652925970000|2022-05-19 02:06:10|184.71|181.81|184.78|181.88|184.78|181.88|184.71|181.81|14
1652925980000|2022-05-19 02:06:20|184.86|181.96|185.03|182.13|185.05|182.15|184.86|181.96|12
1652925990000|2022-05-19 02:06:30|185.04|182.14|185.34|182.44|185.34|182.44|185.04|182.14|13
1652926000000|2022-05-19 02:06:40|185.35|182.45|185.2|182.3|185.36|182.46|185.12|182.22|14
1652926010000|2022-05-19 02:06:50|185.17|182.27|184.96|182.06|185.17|182.27|184.91|182.01|15
1652926020000|2022-05-19 02:07:00|185.02|182.12|184.94|182.04|185.02|182.12|184.89|181.99|13
1652926030000|2022-05-19 02:07:10|184.95|182.05|184.99|182.09|185.14|182.24|184.95|182.05|19
1652926040000|2022-05-19 02:07:20|184.94|182.04|184.91|182.01|184.95|182.05|184.89|181.99|15
1652926050000|2022-05-19 02:07:30|184.9|182|184.77|181.87|184.9|182|184.76|181.86|10
1652926060000|2022-05-19 02:07:40|184.8|181.9|184.96|182.06|185.07|182.17|184.8|181.9|23
1652926070000|2022-05-19 02:07:50|184.95|182.05|185.08|182.18|185.08|182.18|184.94|182.04|13
1652926080000|2022-05-19 02:08:00|185.09|182.19|185.05|182.15|185.09|182.19|185.01|182.11|15
1652926090000|2022-05-19 02:08:10|185.06|182.16|184.95|182.05|185.06|182.16|184.95|182.05|13
1652926100000|2022-05-19 02:08:20|184.94|182.04|184.97|182.07|184.97|182.07|184.9|182|14
1652926110000|2022-05-19 02:08:30|184.95|182.05|184.94|182.04|184.95|182.05|184.94|182.04|2
1652926120000|2022-05-19 02:08:40|184.93|182.03|184.85|181.95|184.93|182.03|184.85|181.95|8
1652926130000|2022-05-19 02:08:50|184.84|181.94|184.52|181.62|184.84|181.94|184.52|181.62|17
1652926140000|2022-05-19 02:09:00|184.51|181.61|184.6|181.7|184.65|181.75|184.48|181.58|20
1652926150000|2022-05-19 02:09:10|184.62|181.72|184.61|181.71|184.66|181.76|184.53|181.63|20
1652926160000|2022-05-19 02:09:20|184.6|181.7|184.61|181.71|184.63|181.73|184.48|181.58|19
1652926170000|2022-05-19 02:09:30|184.62|181.72|184.72|181.82|184.74|181.84|184.62|181.72|17
1652926180000|2022-05-19 02:09:40|184.7|181.8|184.63|181.73|184.7|181.8|184.61|181.71|10
1652926190000|2022-05-19 02:09:50|184.62|181.72|184.48|181.58|184.62|181.72|184.46|181.56|20
1652926200000|2022-05-19 02:10:00|184.49|181.59|184.58|181.68|184.7|181.8|184.48|181.58|22
1652926210000|2022-05-19 02:10:10|184.59|181.69|184.5|181.6|184.65|181.75|184.5|181.6|17
1652926220000|2022-05-19 02:10:20|184.49|181.59|184.55|181.65|184.56|181.66|184.47|181.57|12
1652926230000|2022-05-19 02:10:30|184.53|181.63|184.55|181.65|184.58|181.68|184.5|181.6|13
1652926240000|2022-05-19 02:10:40|184.54|181.64|184.52|181.62|184.56|181.66|184.52|181.62|12
1652926250000|2022-05-19 02:10:50|184.51|181.61|183.93|181.03|184.51|181.61|183.93|181.03|20
1652926260000|2022-05-19 02:11:00|183.94|181.04|183.82|180.92|183.97|181.07|183.8|180.9|19
1652926270000|2022-05-19 02:11:10|183.76|180.86|183.57|180.67|183.77|180.87|183.52|180.62|22
1652926280000|2022-05-19 02:11:20|183.56|180.66|183.2|180.3|183.56|180.66|183.2|180.3|29
1652926290000|2022-05-19 02:11:30|183.15|180.25|182.54|179.64|183.27|180.37|182.54|179.64|36
1652926300000|2022-05-19 02:11:40|182.53|179.63|182.24|179.34|182.57|179.67|181.98|179.08|36
1652926310000|2022-05-19 02:11:50|182.54|179.64|183.32|180.42|183.36|180.46|182.54|179.64|33
1652926320000|2022-05-19 02:12:00|183.28|180.38|182.82|179.92|183.28|180.38|182.82|179.92|30
1652926330000|2022-05-19 02:12:10|182.63|179.73|182.99|180.09|182.99|180.09|182.24|179.34|38
1652926340000|2022-05-19 02:12:20|183|180.1|183.31|180.41|183.33|180.43|183|180.1|29
1652926350000|2022-05-19 02:12:30|183.3|180.4|182.86|179.96|183.3|180.4|182.86|179.96|29
1652926360000|2022-05-19 02:12:40|182.84|179.94|182.88|179.98|182.98|180.08|182.77|179.87|27
1652926370000|2022-05-19 02:12:50|182.87|179.97|182.4|179.5|183|180.1|182.4|179.5|33
1652926380000|2022-05-19 02:13:00|182.47|179.57|182.78|179.88|182.87|179.97|182.47|179.57|26
1652926390000|2022-05-19 02:13:10|182.77|179.87|182.78|179.88|182.86|179.96|182.72|179.82|25
1652926400000|2022-05-19 02:13:20|182.73|179.83|182.68|179.78|182.8|179.9|182.57|179.67|22
1652926410000|2022-05-19 02:13:30|182.67|179.77|182.69|179.79|182.76|179.86|182.67|179.77|20
1652926420000|2022-05-19 02:13:40|182.72|179.82|182.77|179.87|182.77|179.87|182.62|179.72|21
1652926430000|2022-05-19 02:13:50|182.8|179.9|183.08|180.18|183.08|180.18|182.8|179.9|27
1652926440000|2022-05-19 02:14:00|183.09|180.19|183.09|180.19|183.14|180.24|183.06|180.16|18
1652926450000|2022-05-19 02:14:10|183.1|180.2|183.15|180.25|183.15|180.25|183.1|180.2|13
1652926460000|2022-05-19 02:14:20|183.17|180.27|183.19|180.29|183.2|180.3|183.17|180.27|9
1652926470000|2022-05-19 02:14:30|183.2|180.3|183.48|180.58|183.51|180.61|183.2|180.3|19
1652926480000|2022-05-19 02:14:40|183.47|180.57|183.59|180.69|183.59|180.69|183.43|180.53|22
1652926490000|2022-05-19 02:14:50|183.6|180.7|183.82|180.92|183.91|181.01|183.6|180.7|20
1652926500000|2022-05-19 02:15:00|183.83|180.93|183.46|180.56|183.83|180.93|183.38|180.48|24
1652926510000|2022-05-19 02:15:10|183.51|180.61|183.9|181|183.9|181|183.51|180.61|24
1652926520000|2022-05-19 02:15:20|183.91|181.01|183.91|181.01|183.93|181.03|183.83|180.93|29
1652926530000|2022-05-19 02:15:30|183.92|181.02|184.17|181.27|184.2|181.3|183.91|181.01|27
1652926540000|2022-05-19 02:15:40|184.18|181.28|184.04|181.14|184.19|181.29|183.85|180.95|23
1652926550000|2022-05-19 02:15:50|184.02|181.12|184.02|181.12|184.05|181.15|183.97|181.07|25
1652926560000|2022-05-19 02:16:00|184.01|181.11|183.99|181.09|184.02|181.12|183.97|181.07|15
1652926570000|2022-05-19 02:16:10|183.96|181.06|183.88|180.98|183.98|181.08|183.86|180.96|13
1652926580000|2022-05-19 02:16:20|183.87|180.97|183.68|180.78|183.88|180.98|183.66|180.76|19
1652926590000|2022-05-19 02:16:30|183.69|180.79|183.79|180.89|183.8|180.9|183.67|180.77|15
1652926600000|2022-05-19 02:16:40|183.78|180.88|183.82|180.92|183.83|180.93|183.76|180.86|15
1652926610000|2022-05-19 02:16:50|183.83|180.93|183.82|180.92|183.84|180.94|183.81|180.91|7
1652926620000|2022-05-19 02:17:00|183.86|180.96|183.79|180.89|183.94|181.04|183.78|180.88|11
1652926630000|2022-05-19 02:17:10|183.8|180.9|183.96|181.06|183.96|181.06|183.8|180.9|12
1652926640000|2022-05-19 02:17:20|183.95|181.05|183.9|181|183.96|181.06|183.85|180.95|21
1652926650000|2022-05-19 02:17:30|183.91|181.01|183.81|180.91|183.93|181.03|183.81|180.91|15
1652926660000|2022-05-19 02:17:40|183.79|180.89|183.81|180.91|183.83|180.93|183.77|180.87|8
1652926670000|2022-05-19 02:17:50|183.78|180.88|183.62|180.72|183.78|180.88|183.58|180.68|18
1652926680000|2022-05-19 02:18:00|183.61|180.71|183.71|180.81|183.72|180.82|183.54|180.64|16
1652926690000|2022-05-19 02:18:10|183.72|180.82|183.98|181.08|183.99|181.09|183.72|180.82|18
1652926700000|2022-05-19 02:18:20|183.99|181.09|183.98|181.08|184|181.1|183.96|181.06|10
1652926710000|2022-05-19 02:18:30|183.96|181.06|183.96|181.06|183.97|181.07|183.96|181.06|3
1652926720000|2022-05-19 02:18:40|183.97|181.07|183.94|181.04|183.97|181.07|183.94|181.04|4
1652926730000|2022-05-19 02:18:50|184.01|181.11|184.05|181.15|184.05|181.15|183.96|181.06|7
1652926740000|2022-05-19 02:19:00|184.04|181.14|184|181.1|184.04|181.14|183.96|181.06|16
1652926750000|2022-05-19 02:19:10|184.01|181.11|184.03|181.13|184.03|181.13|184|181.1|5
1652926760000|2022-05-19 02:19:20|184.08|181.18|184.12|181.22|184.13|181.23|184.08|181.18|10
1652926770000|2022-05-19 02:19:30|184.13|181.23|184.12|181.22|184.28|181.38|184.11|181.21|16
1652926780000|2022-05-19 02:19:40|184.13|181.23|184.3|181.4|184.3|181.4|184.13|181.23|15
1652926790000|2022-05-19 02:19:50|184.31|181.41|184.36|181.46|184.36|181.46|184.29|181.39|14
1652926800000|2022-05-19 02:20:00|184.35|181.45|184.36|181.46|184.36|181.46|184.33|181.43|10
1652926810000|2022-05-19 02:20:10|184.37|181.47|184.27|181.37|184.37|181.47|184.24|181.34|14
1652926820000|2022-05-19 02:20:20|184.26|181.36|184.12|181.22|184.26|181.36|184.1|181.2|15
1652926830000|2022-05-19 02:20:30|184.1|181.2|184.1|181.2|184.12|181.22|184.09|181.19|10
1652926840000|2022-05-19 02:20:40|184.11|181.21|184.09|181.19|184.12|181.22|184.09|181.19|5
1652926850000|2022-05-19 02:20:50|184.1|181.2|184.11|181.21|184.11|181.21|184.08|181.18|7
1652926860000|2022-05-19 02:21:00|184.1|181.2|184.11|181.21|184.14|181.24|184.09|181.19|11
1652926870000|2022-05-19 02:21:10|184.13|181.23|184.27|181.37|184.29|181.39|184.12|181.22|19
1652926880000|2022-05-19 02:21:20|184.26|181.36|184.28|181.38|184.3|181.4|184.26|181.36|9
1652926900000|2022-05-19 02:21:40|184.27|181.37|184.2|181.3|184.27|181.37|184.2|181.3|7
1652926910000|2022-05-19 02:21:50|184.21|181.31|184.28|181.38|184.29|181.39|184.21|181.31|16
1652926920000|2022-05-19 02:22:00|184.27|181.37|184.2|181.3|184.27|181.37|184.2|181.3|2
1652926930000|2022-05-19 02:22:10|184.21|181.31|184.24|181.34|184.25|181.35|184.21|181.31|6
1652926940000|2022-05-19 02:22:20|184.23|181.33|184.06|181.16|184.24|181.34|184.06|181.16|11
1652926950000|2022-05-19 02:22:30|184.05|181.15|184.08|181.18|184.09|181.19|184.04|181.14|10
1652926960000|2022-05-19 02:22:40|184.07|181.17|184.07|181.17|184.1|181.2|184.05|181.15|12
1652926970000|2022-05-19 02:22:50|184.06|181.16|184.05|181.15|184.15|181.25|184.05|181.15|16
1652926980000|2022-05-19 02:23:00|184.04|181.14|184.07|181.17|184.11|181.21|184.04|181.14|10
1652926990000|2022-05-19 02:23:10|184.08|181.18|184.19|181.29|184.24|181.34|184.08|181.18|23
1652927000000|2022-05-19 02:23:20|184.18|181.28|184.14|181.24|184.18|181.28|184.11|181.21|10
1652927010000|2022-05-19 02:23:30|184.15|181.25|184.12|181.22|184.22|181.32|184.12|181.22|18
1652927020000|2022-05-19 02:23:40|184.15|181.25|184.3|181.4|184.3|181.4|184.15|181.25|12
1652927030000|2022-05-19 02:23:50|184.31|181.41|184.41|181.51|184.41|181.51|184.28|181.38|8
1652927040000|2022-05-19 02:24:00|184.42|181.52|184.48|181.58|184.59|181.69|184.42|181.52|20
1652927050000|2022-05-19 02:24:10|184.49|181.59|184.63|181.73|184.63|181.73|184.49|181.59|16
1652927060000|2022-05-19 02:24:20|184.64|181.74|184.89|181.99|184.92|182.02|184.63|181.73|18
1652927070000|2022-05-19 02:24:30|184.84|181.94|184.7|181.8|184.84|181.94|184.7|181.8|16
1652927080000|2022-05-19 02:24:40|184.71|181.81|184.8|181.9|184.82|181.92|184.69|181.79|16
1652927090000|2022-05-19 02:24:50|184.82|181.92|184.85|181.95|184.86|181.96|184.8|181.9|17
1652927100000|2022-05-19 02:25:00|184.84|181.94|184.82|181.92|184.84|181.94|184.78|181.88|7
1652927110000|2022-05-19 02:25:10|184.79|181.89|184.79|181.89|184.83|181.93|184.79|181.89|7
1652927120000|2022-05-19 02:25:20|184.82|181.92|184.76|181.86|184.82|181.92|184.72|181.82|8
1652927130000|2022-05-19 02:25:30|184.75|181.85|184.73|181.83|184.76|181.86|184.73|181.83|5
1652927140000|2022-05-19 02:25:40|184.76|181.86|184.74|181.84|184.79|181.89|184.72|181.82|7
1652927150000|2022-05-19 02:25:50|184.73|181.83|184.71|181.81|184.75|181.85|184.7|181.8|13
1652927160000|2022-05-19 02:26:00|184.6|181.7|184.65|181.75|184.65|181.75|184.47|181.57|17
1652927170000|2022-05-19 02:26:10|184.66|181.76|184.63|181.73|184.69|181.79|184.62|181.72|17
1652927180000|2022-05-19 02:26:20|184.62|181.72|184.61|181.71|184.65|181.75|184.6|181.7|11
1652927190000|2022-05-19 02:26:30|184.6|181.7|184.55|181.65|184.6|181.7|184.52|181.62|15
1652927200000|2022-05-19 02:26:40|184.54|181.64|184.5|181.6|184.54|181.64|184.5|181.6|13
1652927210000|2022-05-19 02:26:50|184.49|181.59|184.39|181.49|184.49|181.59|184.37|181.47|15
1652927220000|2022-05-19 02:27:00|184.38|181.48|184.37|181.47|184.38|181.48|184.33|181.43|11
1652927230000|2022-05-19 02:27:10|184.36|181.46|184.6|181.7|184.6|181.7|184.36|181.46|16
1652927240000|2022-05-19 02:27:20|184.65|181.75|184.61|181.71|184.65|181.75|184.59|181.69|10
1652927250000|2022-05-19 02:27:30|184.6|181.7|184.6|181.7|184.61|181.71|184.53|181.63|13
1652927260000|2022-05-19 02:27:40|184.59|181.69|184.62|181.72|184.62|181.72|184.58|181.68|5
1652927270000|2022-05-19 02:27:50|184.63|181.73|184.57|181.67|184.63|181.73|184.56|181.66|13
1652927280000|2022-05-19 02:28:00|184.56|181.66|184.5|181.6|184.56|181.66|184.46|181.56|14
1652927290000|2022-05-19 02:28:10|184.51|181.61|184.47|181.57|184.52|181.62|184.47|181.57|10
1652927300000|2022-05-19 02:28:20|184.49|181.59|184.47|181.57|184.49|181.59|184.46|181.56|7
1652927310000|2022-05-19 02:28:30|184.48|181.58|184.46|181.56|184.48|181.58|184.46|181.56|7
1652927320000|2022-05-19 02:28:40|184.49|181.59|184.5|181.6|184.5|181.6|184.48|181.58|12
1652927330000|2022-05-19 02:28:50|184.49|181.59|184.49|181.59|184.52|181.62|184.48|181.58|17
1652927340000|2022-05-19 02:29:00|184.47|181.57|184.31|181.41|184.48|181.58|184.31|181.41|20
1652927350000|2022-05-19 02:29:10|184.32|181.42|184.33|181.43|184.33|181.43|184.31|181.41|8
1652927360000|2022-05-19 02:29:20|184.34|181.44|184.34|181.44|184.34|181.44|184.32|181.42|9
1652927370000|2022-05-19 02:29:30|184.35|181.45|184.5|181.6|184.52|181.62|184.35|181.45|11
1652927380000|2022-05-19 02:29:40|184.51|181.61|184.51|181.61|184.53|181.63|184.5|181.6|8
1652927390000|2022-05-19 02:29:50|184.5|181.6|184.5|181.6|184.5|181.6|184.45|181.55|9
1652927400000|2022-05-19 02:30:00|184.51|181.61|184.5|181.6|184.52|181.62|184.44|181.54|16
1652927410000|2022-05-19 02:30:10|184.51|181.61|184.5|181.6|184.51|181.61|184.5|181.6|2
1652927420000|2022-05-19 02:30:20|184.48|181.58|184.46|181.56|184.49|181.59|184.44|181.54|9
1652927430000|2022-05-19 02:30:30|184.45|181.55|184.32|181.42|184.46|181.56|184.32|181.42|14
1652927440000|2022-05-19 02:30:40|184.25|181.35|184.21|181.31|184.25|181.35|184.2|181.3|16
1652927450000|2022-05-19 02:30:50|184.22|181.32|184.14|181.24|184.23|181.33|184.13|181.23|10
1652927460000|2022-05-19 02:31:00|184.13|181.23|184.14|181.24|184.16|181.26|184.13|181.23|9
1652927470000|2022-05-19 02:31:10|184.13|181.23|184.22|181.32|184.24|181.34|184.12|181.22|12
1652927480000|2022-05-19 02:31:20|184.23|181.33|184.5|181.6|184.53|181.63|184.23|181.33|18
1652927490000|2022-05-19 02:31:30|184.51|181.61|184.7|181.8|184.7|181.8|184.5|181.6|20
1652927500000|2022-05-19 02:31:40|184.71|181.81|185.03|182.13|185.1|182.2|184.71|181.81|24
1652927510000|2022-05-19 02:31:50|185.02|182.12|185.21|182.31|185.21|182.31|184.99|182.09|31
1652927520000|2022-05-19 02:32:00|185.23|182.33|185.15|182.25|185.27|182.37|185.15|182.25|21
1652927530000|2022-05-19 02:32:10|185.13|182.23|185.02|182.12|185.13|182.23|184.93|182.03|18
1652927540000|2022-05-19 02:32:20|185.04|182.14|184.93|182.03|185.04|182.14|184.91|182.01|15
1652927550000|2022-05-19 02:32:30|184.94|182.04|184.92|182.02|184.94|182.04|184.92|182.02|5
1652927560000|2022-05-19 02:32:40|184.91|182.01|184.82|181.92|184.91|182.01|184.82|181.92|4
1652927570000|2022-05-19 02:32:50|184.8|181.9|184.76|181.86|184.8|181.9|184.73|181.83|15
1652927580000|2022-05-19 02:33:00|184.75|181.85|184.76|181.86|184.79|181.89|184.66|181.76|18
1652927590000|2022-05-19 02:33:10|184.75|181.85|184.81|181.91|184.82|181.92|184.73|181.83|13
1652927600000|2022-05-19 02:33:20|184.82|181.92|184.92|182.02|184.92|182.02|184.81|181.91|15
1652927610000|2022-05-19 02:33:30|184.91|182.01|184.83|181.93|184.91|182.01|184.83|181.93|8
1652927620000|2022-05-19 02:33:40|184.82|181.92|184.8|181.9|184.85|181.95|184.8|181.9|4
1652927630000|2022-05-19 02:33:50|184.79|181.89|184.64|181.74|184.79|181.89|184.64|181.74|9
1652927640000|2022-05-19 02:34:00|184.61|181.71|184.59|181.69|184.61|181.71|184.54|181.64|12
1652927650000|2022-05-19 02:34:10|184.64|181.74|184.72|181.82|184.74|181.84|184.62|181.72|15
1652927660000|2022-05-19 02:34:20|184.71|181.81|184.69|181.79|184.71|181.81|184.67|181.77|6
1652927670000|2022-05-19 02:34:30|184.68|181.78|184.67|181.77|184.68|181.78|184.67|181.77|2
1652927680000|2022-05-19 02:34:40|184.66|181.76|184.63|181.73|184.66|181.76|184.63|181.73|6
1652927690000|2022-05-19 02:34:50|184.62|181.72|184.6|181.7|184.63|181.73|184.55|181.65|9
1652927700000|2022-05-19 02:35:00|184.61|181.71|184.63|181.73|184.63|181.73|184.61|181.71|2
1652927710000|2022-05-19 02:35:10|184.62|181.72|184.62|181.72|184.63|181.73|184.6|181.7|7
1652927720000|2022-05-19 02:35:20|184.63|181.73|184.52|181.62|184.63|181.73|184.52|181.62|8
1652927730000|2022-05-19 02:35:30|184.53|181.63|184.46|181.56|184.53|181.63|184.46|181.56|3
1652927740000|2022-05-19 02:35:40|184.44|181.54|184.49|181.59|184.49|181.59|184.37|181.47|18
1652927750000|2022-05-19 02:35:50|184.5|181.6|184.56|181.66|184.6|181.7|184.5|181.6|12
1652927760000|2022-05-19 02:36:00|184.57|181.67|184.62|181.72|184.63|181.73|184.56|181.66|8
1652927770000|2022-05-19 02:36:10|184.63|181.73|184.51|181.61|184.66|181.76|184.51|181.61|17
1652927780000|2022-05-19 02:36:20|184.52|181.62|184.5|181.6|184.52|181.62|184.44|181.54|17
1652927790000|2022-05-19 02:36:30|184.49|181.59|184.51|181.61|184.6|181.7|184.49|181.59|17
1652927800000|2022-05-19 02:36:40|184.5|181.6|184.52|181.62|184.54|181.64|184.5|181.6|9
1652927810000|2022-05-19 02:36:50|184.53|181.63|184.48|181.58|184.53|181.63|184.46|181.56|8
1652927820000|2022-05-19 02:37:00|184.47|181.57|184.47|181.57|184.49|181.59|184.41|181.51|15
1652927830000|2022-05-19 02:37:10|184.46|181.56|184.47|181.57|184.49|181.59|184.45|181.55|7
1652927840000|2022-05-19 02:37:20|184.46|181.56|184.46|181.56|184.48|181.58|184.45|181.55|11
1652927850000|2022-05-19 02:37:30|184.42|181.52|184.44|181.54|184.45|181.55|184.42|181.52|5
1652927860000|2022-05-19 02:37:40|184.45|181.55|184.43|181.53|184.45|181.55|184.43|181.53|5
1652927870000|2022-05-19 02:37:50|184.44|181.54|184.64|181.74|184.65|181.75|184.44|181.54|7
1652927880000|2022-05-19 02:38:00|184.63|181.73|184.61|181.71|184.63|181.73|184.58|181.68|7
1652927890000|2022-05-19 02:38:10|184.62|181.72|184.63|181.73|184.63|181.73|184.61|181.71|4
1652927900000|2022-05-19 02:38:20|184.64|181.74|184.81|181.91|184.82|181.92|184.64|181.74|13
1652927910000|2022-05-19 02:38:30|184.77|181.87|184.79|181.89|184.79|181.89|184.77|181.87|4
1652927920000|2022-05-19 02:38:40|184.81|181.91|184.82|181.92|184.86|181.96|184.8|181.9|13
1652927930000|2022-05-19 02:38:50|184.83|181.93|184.82|181.92|184.83|181.93|184.79|181.89|7
1652927940000|2022-05-19 02:39:00|184.83|181.93|185.07|182.17|185.1|182.2|184.83|181.93|14
1652927950000|2022-05-19 02:39:10|185.04|182.14|185.18|182.28|185.18|182.28|185.02|182.12|11
1652927960000|2022-05-19 02:39:20|185.2|182.3|185.17|182.27|185.21|182.31|185.13|182.23|15
1652927970000|2022-05-19 02:39:30|185.15|182.25|185.1|182.2|185.22|182.32|185.1|182.2|17
1652927980000|2022-05-19 02:39:40|185.12|182.22|185.15|182.25|185.15|182.25|185.12|182.22|6
1652928000000|2022-05-19 02:40:00|185.18|182.28|185|182.1|185.18|182.28|184.99|182.09|17
1652928010000|2022-05-19 02:40:10|184.98|182.08|184.93|182.03|184.99|182.09|184.92|182.02|8
1652928020000|2022-05-19 02:40:20|184.92|182.02|184.82|181.92|184.92|182.02|184.81|181.91|10
1652928030000|2022-05-19 02:40:30|184.83|181.93|184.93|182.03|184.93|182.03|184.82|181.92|11
1652928040000|2022-05-19 02:40:40|184.92|182.02|184.96|182.06|185.04|182.14|184.9|182|18
1652928050000|2022-05-19 02:40:50|184.95|182.05|184.8|181.9|184.97|182.07|184.8|181.9|16
1652928060000|2022-05-19 02:41:00|184.74|181.84|184.63|181.73|184.75|181.85|184.63|181.73|5
1652928070000|2022-05-19 02:41:10|184.65|181.75|184.91|182.01|184.91|182.01|184.65|181.75|18
1652928080000|2022-05-19 02:41:20|184.9|182|184.99|182.09|184.99|182.09|184.83|181.93|21
1652928090000|2022-05-19 02:41:30|185.02|182.12|184.97|182.07|185.02|182.12|184.95|182.05|9
1652928100000|2022-05-19 02:41:40|185|182.1|184.92|182.02|185|182.1|184.86|181.96|19
1652928110000|2022-05-19 02:41:50|184.91|182.01|184.86|181.96|184.91|182.01|184.83|181.93|11
1652928120000|2022-05-19 02:42:00|184.87|181.97|184.95|182.05|184.95|182.05|184.85|181.95|13
1652928130000|2022-05-19 02:42:10|184.96|182.06|185.09|182.19|185.11|182.21|184.96|182.06|14
1652928140000|2022-05-19 02:42:20|185.06|182.16|185.09|182.19|185.1|182.2|185.05|182.15|8
1652928150000|2022-05-19 02:42:30|185.1|182.2|185.08|182.18|185.1|182.2|185.06|182.16|13
1652928160000|2022-05-19 02:42:40|185.1|182.2|184.95|182.05|185.1|182.2|184.94|182.04|20
1652928170000|2022-05-19 02:42:50|184.98|182.08|184.99|182.09|185.01|182.11|184.98|182.08|7
1652928180000|2022-05-19 02:43:00|184.96|182.06|185.03|182.13|185.03|182.13|184.92|182.02|16
1652928190000|2022-05-19 02:43:10|185.04|182.14|185.06|182.16|185.08|182.18|185.02|182.12|17
1652928200000|2022-05-19 02:43:20|185.05|182.15|185.03|182.13|185.07|182.17|185.03|182.13|6
1652928210000|2022-05-19 02:43:30|185.04|182.14|184.95|182.05|185.05|182.15|184.95|182.05|10
1652928220000|2022-05-19 02:43:40|184.89|181.99|184.87|181.97|184.91|182.01|184.85|181.95|14
1652928230000|2022-05-19 02:43:50|184.86|181.96|184.88|181.98|184.88|181.98|184.86|181.96|7
1652928240000|2022-05-19 02:44:00|184.87|181.97|185.06|182.16|185.06|182.16|184.87|181.97|17
1652928250000|2022-05-19 02:44:10|185.07|182.17|185.04|182.14|185.08|182.18|185.01|182.11|14
1652928260000|2022-05-19 02:44:20|185.03|182.13|184.98|182.08|185.03|182.13|184.96|182.06|10
1652928270000|2022-05-19 02:44:30|184.97|182.07|184.86|181.96|184.97|182.07|184.85|181.95|7
1652928280000|2022-05-19 02:44:40|184.87|181.97|184.87|181.97|184.88|181.98|184.86|181.96|5
1652928290000|2022-05-19 02:44:50|184.85|181.95|184.78|181.88|184.88|181.98|184.78|181.88|7
1652928300000|2022-05-19 02:45:00|184.79|181.89|184.87|181.97|184.89|181.99|184.79|181.89|16
1652928310000|2022-05-19 02:45:10|184.88|181.98|185.13|182.23|185.13|182.23|184.88|181.98|18
1652928320000|2022-05-19 02:45:20|185.14|182.24|185.31|182.41|185.31|182.41|185.13|182.23|10
1652928330000|2022-05-19 02:45:30|185.36|182.46|186.06|183.16|186.07|183.17|185.36|182.46|36
1652928340000|2022-05-19 02:45:40|185.97|183.07|186.5|183.6|186.62|183.72|185.97|183.07|32
1652928350000|2022-05-19 02:45:50|186.51|183.61|187.01|184.11|187.02|184.12|186.5|183.6|33
1652928360000|2022-05-19 02:46:00|187|184.1|187.77|184.87|187.77|184.87|186.99|184.09|37
1652928370000|2022-05-19 02:46:10|187.76|184.86|188.45|185.55|188.46|185.56|187.73|184.83|34
1652928380000|2022-05-19 02:46:20|188.43|185.53|188.66|185.76|189.45|186.55|188.4|185.5|38
1652928390000|2022-05-19 02:46:30|188.64|185.74|188.47|185.57|188.64|185.74|188.23|185.33|35
1652928400000|2022-05-19 02:46:40|188.68|185.78|188.83|185.93|188.87|185.97|188.68|185.78|34
1652928410000|2022-05-19 02:46:50|188.86|185.96|188.88|185.98|189.12|186.22|188.86|185.96|32
1652928420000|2022-05-19 02:47:00|188.86|185.96|189|186.1|189.37|186.47|188.84|185.94|37
1652928430000|2022-05-19 02:47:10|189.01|186.11|189.15|186.25|189.32|186.42|189.01|186.11|31
1652928440000|2022-05-19 02:47:20|189.09|186.19|188.78|185.88|189.11|186.21|188.77|185.87|23
1652928450000|2022-05-19 02:47:30|188.8|185.9|188.77|185.87|188.83|185.93|188.75|185.85|16
1652928460000|2022-05-19 02:47:40|188.76|185.86|188.77|185.87|188.94|186.04|188.76|185.86|17
1652928470000|2022-05-19 02:47:50|188.78|185.88|188.63|185.73|188.89|185.99|188.61|185.71|12
1652928480000|2022-05-19 02:48:00|188.62|185.72|188.3|185.4|188.62|185.72|188.23|185.33|25
1652928490000|2022-05-19 02:48:10|188.29|185.39|188.24|185.34|188.34|185.44|188.21|185.31|27
1652928500000|2022-05-19 02:48:20|188.25|185.35|188.18|185.28|188.36|185.46|188.18|185.28|32
1652928510000|2022-05-19 02:48:30|188.17|185.27|188.06|185.16|188.19|185.29|187.94|185.04|25
1652928520000|2022-05-19 02:48:40|188.07|185.17|188.1|185.2|188.15|185.25|188.03|185.13|18
1652928530000|2022-05-19 02:48:50|188.09|185.19|188.24|185.34|188.24|185.34|188.09|185.19|23
1652928540000|2022-05-19 02:49:00|188.25|185.35|187.98|185.08|188.28|185.38|187.96|185.06|28
1652928550000|2022-05-19 02:49:10|187.99|185.09|187.98|185.08|188.09|185.19|187.98|185.08|15
1652928560000|2022-05-19 02:49:20|187.99|185.09|187.98|185.08|188.04|185.14|187.97|185.07|15
1652928570000|2022-05-19 02:49:30|187.97|185.07|187.88|184.98|187.98|185.08|187.88|184.98|15
1652928580000|2022-05-19 02:49:40|187.89|184.99|188.02|185.12|188.02|185.12|187.86|184.96|13
1652928590000|2022-05-19 02:49:50|188.01|185.11|188.08|185.18|188.19|185.29|188.01|185.11|18
1652928600000|2022-05-19 02:50:00|188.09|185.19|188.1|185.2|188.1|185.2|188.06|185.16|14
1652928610000|2022-05-19 02:50:10|188.12|185.22|188.16|185.26|188.2|185.3|188.12|185.22|16
1652928620000|2022-05-19 02:50:20|188.2|185.3|188.21|185.31|188.28|185.38|188.2|185.3|18
1652928630000|2022-05-19 02:50:30|188.22|185.32|188.39|185.49|188.39|185.49|188.21|185.31|17
1652928640000|2022-05-19 02:50:40|188.4|185.5|188.34|185.44|188.45|185.55|188.34|185.44|15
1652928650000|2022-05-19 02:50:50|188.24|185.34|188.16|185.26|188.28|185.38|188.15|185.25|13
1652928660000|2022-05-19 02:51:00|188.15|185.25|188.2|185.3|188.21|185.31|188.15|185.25|6
1652928670000|2022-05-19 02:51:10|188.21|185.31|188.38|185.48|188.48|185.58|188.21|185.31|24
1652928680000|2022-05-19 02:51:20|188.35|185.45|188.16|185.26|188.4|185.5|188.14|185.24|19
1652928690000|2022-05-19 02:51:30|188.2|185.3|188.14|185.24|188.2|185.3|188.11|185.21|17
1652928700000|2022-05-19 02:51:40|188.13|185.23|188.11|185.21|188.19|185.29|188.11|185.21|11
1652928710000|2022-05-19 02:51:50|188.1|185.2|188.03|185.13|188.1|185.2|188.01|185.11|8
1652928720000|2022-05-19 02:52:00|188.02|185.12|188.05|185.15|188.06|185.16|188.02|185.12|6
1652928730000|2022-05-19 02:52:10|188.04|185.14|188.18|185.28|188.21|185.31|187.86|184.96|22
1652928740000|2022-05-19 02:52:20|188.19|185.29|188.02|185.12|188.19|185.29|188.02|185.12|15
1652928750000|2022-05-19 02:52:30|188.01|185.11|187.83|184.93|188.04|185.14|187.83|184.93|23
1652928760000|2022-05-19 02:52:40|187.82|184.92|187.86|184.96|187.87|184.97|187.82|184.92|13
1652928770000|2022-05-19 02:52:50|187.85|184.95|188.13|185.23|188.13|185.23|187.85|184.95|15
1652928780000|2022-05-19 02:53:00|188.14|185.24|187.31|184.41|188.16|185.26|187.31|184.41|30
1652928790000|2022-05-19 02:53:10|187.34|184.44|187.45|184.55|187.5|184.6|187.34|184.44|18
1652928800000|2022-05-19 02:53:20|187.46|184.56|187.32|184.42|187.46|184.56|187.32|184.42|16
1652928810000|2022-05-19 02:53:30|187.31|184.41|187.35|184.45|187.35|184.45|187.31|184.41|11
1652928820000|2022-05-19 02:53:40|187.34|184.44|187.51|184.61|187.51|184.61|187.33|184.43|12
1652928830000|2022-05-19 02:53:50|187.52|184.62|187.31|184.41|187.53|184.63|187.31|184.41|12
1652928840000|2022-05-19 02:54:00|187.32|184.42|187.12|184.22|187.35|184.45|187.12|184.22|16
1652928850000|2022-05-19 02:54:10|187.13|184.23|187.31|184.41|187.35|184.45|187.13|184.23|18
1652928860000|2022-05-19 02:54:20|187.32|184.42|187.31|184.41|187.36|184.46|187.28|184.38|17
1652928870000|2022-05-19 02:54:30|187.32|184.42|187.22|184.32|187.34|184.44|187.22|184.32|11
1652928880000|2022-05-19 02:54:40|187.21|184.31|186.98|184.08|187.21|184.31|186.98|184.08|16
1652928890000|2022-05-19 02:54:50|187|184.1|186.9|184|187.03|184.13|186.89|183.99|18
1652928900000|2022-05-19 02:55:00|186.92|184.02|187.06|184.16|187.09|184.19|186.92|184.02|12
1652928910000|2022-05-19 02:55:10|187.07|184.17|187.24|184.34|187.3|184.4|187.07|184.17|11
1652928920000|2022-05-19 02:55:20|187.25|184.35|187.53|184.63|187.7|184.8|187.25|184.35|20
1652928930000|2022-05-19 02:55:30|187.48|184.58|187.53|184.63|187.54|184.64|187.46|184.56|17
1652928940000|2022-05-19 02:55:40|187.5|184.6|187.48|184.58|187.51|184.61|187.44|184.54|13
1652928950000|2022-05-19 02:55:50|187.47|184.57|187.61|184.71|187.62|184.72|187.47|184.57|16
1652928960000|2022-05-19 02:56:00|187.67|184.77|187.7|184.8|187.71|184.81|187.66|184.76|12
1652928970000|2022-05-19 02:56:10|187.69|184.79|187.8|184.9|187.8|184.9|187.65|184.75|12
1652928980000|2022-05-19 02:56:20|187.78|184.88|187.64|184.74|187.78|184.88|187.59|184.69|15
1652928990000|2022-05-19 02:56:30|187.62|184.72|187.6|184.7|187.72|184.82|187.6|184.7|9
1652929000000|2022-05-19 02:56:40|187.59|184.69|187.5|184.6|187.61|184.71|187.49|184.59|7
1652929010000|2022-05-19 02:56:50|187.49|184.59|187.61|184.71|187.61|184.71|187.37|184.47|17
1652929020000|2022-05-19 02:57:00|187.6|184.7|187.79|184.89|187.79|184.89|187.59|184.69|21
1652929030000|2022-05-19 02:57:10|187.78|184.88|187.84|184.94|187.85|184.95|187.68|184.78|22
1652929040000|2022-05-19 02:57:20|187.85|184.95|187.8|184.9|187.94|185.04|187.73|184.83|21
1652929050000|2022-05-19 02:57:30|187.79|184.89|187.9|185|187.9|185|187.69|184.79|14
1652929060000|2022-05-19 02:57:40|187.89|184.99|187.94|185.04|187.96|185.06|187.88|184.98|20
1652929070000|2022-05-19 02:57:50|187.93|185.03|187.94|185.04|187.94|185.04|187.8|184.9|17
1652929080000|2022-05-19 02:58:00|187.95|185.05|187.98|185.08|187.98|185.08|187.89|184.99|11
1652929090000|2022-05-19 02:58:10|187.99|185.09|188.01|185.11|188.02|185.12|187.96|185.06|13
1652929100000|2022-05-19 02:58:20|188.03|185.13|188.03|185.13|188.12|185.22|188.02|185.12|13
1652929110000|2022-05-19 02:58:30|188.02|185.12|188.19|185.29|188.24|185.34|188|185.1|22
1652929120000|2022-05-19 02:58:40|188.18|185.28|188.35|185.45|188.36|185.46|188.18|185.28|10
1652929130000|2022-05-19 02:58:50|188.34|185.44|188.58|185.68|188.72|185.82|188.28|185.38|30
1652929140000|2022-05-19 02:59:00|188.6|185.7|188.48|185.58|188.71|185.81|188.48|185.58|28
1652929150000|2022-05-19 02:59:10|188.49|185.59|188.28|185.38|188.51|185.61|188.28|185.38|20
1652929160000|2022-05-19 02:59:20|188.26|185.36|188.12|185.22|188.26|185.36|188.03|185.13|27
1652929170000|2022-05-19 02:59:30|188.08|185.18|188.22|185.32|188.22|185.32|187.98|185.08|23
1652929180000|2022-05-19 02:59:40|188.21|185.31|188.12|185.22|188.22|185.32|188.1|185.2|22
1652929190000|2022-05-19 02:59:50|188.13|185.23|188.16|185.26|188.22|185.32|188.12|185.22|17
1652929200000|2022-05-19 03:00:00|188.15|185.25|187.83|184.93|188.15|185.25|187.81|184.91|25
1652929210000|2022-05-19 03:00:10|187.82|184.92|188.12|185.22|188.15|185.25|187.82|184.92|15
1652929220000|2022-05-19 03:00:20|188.13|185.23|188.12|185.22|188.15|185.25|188.02|185.12|12
1652929230000|2022-05-19 03:00:30|188.09|185.19|188.21|185.31|188.22|185.32|188.09|185.19|17
1652929240000|2022-05-19 03:00:40|188.2|185.3|188.22|185.32|188.23|185.33|188.18|185.28|15
1652929250000|2022-05-19 03:00:50|188.19|185.29|188.35|185.45|188.36|185.46|188.15|185.25|23
1652929260000|2022-05-19 03:01:00|188.34|185.44|188.37|185.47|188.37|185.47|188.26|185.36|14
1652929270000|2022-05-19 03:01:10|188.39|185.49|188.39|185.49|188.4|185.5|188.3|185.4|21
1652929280000|2022-05-19 03:01:20|188.41|185.51|188.45|185.55|188.5|185.6|188.35|185.45|27
1652929290000|2022-05-19 03:01:30|188.42|185.52|188.46|185.56|188.47|185.57|188.41|185.51|20
1652929300000|2022-05-19 03:01:40|188.47|185.57|188.47|185.57|188.49|185.59|188.46|185.56|6
1652929310000|2022-05-19 03:01:50|188.46|185.56|188.41|185.51|188.46|185.56|188.41|185.51|11
1652929320000|2022-05-19 03:02:00|188.4|185.5|188.36|185.46|188.4|185.5|188.33|185.43|13
1652929330000|2022-05-19 03:02:10|188.37|185.47|188.3|185.4|188.37|185.47|188.29|185.39|17
1652929340000|2022-05-19 03:02:20|188.31|185.41|188.2|185.3|188.31|185.41|188.2|185.3|11
1652929350000|2022-05-19 03:02:30|188.19|185.29|188.04|185.14|188.2|185.3|188.03|185.13|17
1652929360000|2022-05-19 03:02:40|188.03|185.13|187.95|185.05|188.05|185.15|187.95|185.05|13
1652929370000|2022-05-19 03:02:50|187.99|185.09|188.19|185.29|188.21|185.31|187.99|185.09|20
1652929380000|2022-05-19 03:03:00|188.2|185.3|188.14|185.24|188.2|185.3|188.13|185.23|19
1652929390000|2022-05-19 03:03:10|188.15|185.25|188.05|185.15|188.15|185.25|188.04|185.14|9
1652929400000|2022-05-19 03:03:20|188.06|185.16|188.09|185.19|188.09|185.19|188.06|185.16|8
1652929410000|2022-05-19 03:03:30|188.08|185.18|188.15|185.25|188.15|185.25|188.04|185.14|10
1652929420000|2022-05-19 03:03:40|188.13|185.23|188.09|185.19|188.13|185.23|188.08|185.18|11
1652929430000|2022-05-19 03:03:50|188.04|185.14|188.03|185.13|188.05|185.15|188.02|185.12|13
1652929440000|2022-05-19 03:04:00|188.02|185.12|188.07|185.17|188.07|185.17|188.01|185.11|11
1652929450000|2022-05-19 03:04:10|188.15|185.25|188.23|185.33|188.27|185.37|188.15|185.25|25
1652929460000|2022-05-19 03:04:20|188.24|185.34|188.29|185.39|188.3|185.4|188.24|185.34|10
1652929470000|2022-05-19 03:04:30|188.3|185.4|188.45|185.55|188.47|185.57|188.3|185.4|22
1652929480000|2022-05-19 03:04:40|188.46|185.56|188.44|185.54|188.47|185.57|188.4|185.5|11
1652929490000|2022-05-19 03:04:50|188.45|185.55|188.75|185.85|188.75|185.85|188.45|185.55|17
1652929500000|2022-05-19 03:05:00|188.82|185.92|188.71|185.81|188.86|185.96|188.71|185.81|19
1652929510000|2022-05-19 03:05:10|188.69|185.79|188.83|185.93|188.83|185.93|188.69|185.79|20
1652929520000|2022-05-19 03:05:20|188.84|185.94|188.78|185.88|188.84|185.94|188.76|185.86|13
1652929530000|2022-05-19 03:05:30|188.77|185.87|188.84|185.94|188.87|185.97|188.77|185.87|11
1652929540000|2022-05-19 03:05:40|188.85|185.95|189.06|186.16|189.07|186.17|188.84|185.94|20
1652929550000|2022-05-19 03:05:50|189.05|186.15|189.54|186.64|189.61|186.71|189.05|186.15|31
1652929560000|2022-05-19 03:06:00|189.55|186.65|189.59|186.69|189.62|186.72|189.39|186.49|32
1652929570000|2022-05-19 03:06:10|189.61|186.71|189.84|186.94|189.84|186.94|189.52|186.62|28
1652929580000|2022-05-19 03:06:20|189.85|186.95|190.26|187.36|190.28|187.38|189.82|186.92|31
1652929590000|2022-05-19 03:06:30|190.21|187.31|190.63|187.73|190.69|187.79|190.2|187.3|32
1652929600000|2022-05-19 03:06:40|190.69|187.79|190.42|187.52|190.8|187.9|190.42|187.52|31
1652929610000|2022-05-19 03:06:50|190.4|187.5|190.38|187.48|190.42|187.52|190.23|187.33|34
1652929620000|2022-05-19 03:07:00|190.37|187.47|190.09|187.19|190.39|187.49|190.08|187.18|25
1652929630000|2022-05-19 03:07:10|190.1|187.2|190.3|187.4|190.39|187.49|190.1|187.2|31
1652929640000|2022-05-19 03:07:20|190.29|187.39|190.3|187.4|190.32|187.42|190.17|187.27|26
1652929650000|2022-05-19 03:07:30|190.26|187.36|190.29|187.39|190.3|187.4|190.17|187.27|29
1652929660000|2022-05-19 03:07:40|190.25|187.35|190.17|187.27|190.33|187.43|190.14|187.24|25
1652929670000|2022-05-19 03:07:50|190.16|187.26|190.3|187.4|190.3|187.4|190.12|187.22|22
1652929680000|2022-05-19 03:08:00|190.29|187.39|190.17|187.27|190.3|187.4|190.16|187.26|18
1652929690000|2022-05-19 03:08:10|190.16|187.26|190.2|187.3|190.27|187.37|190.14|187.24|22
1652929700000|2022-05-19 03:08:20|190.16|187.26|190.14|187.24|190.21|187.31|190.14|187.24|14
1652929710000|2022-05-19 03:08:30|190.16|187.26|190.1|187.2|190.16|187.26|190.1|187.2|12
1652929720000|2022-05-19 03:08:40|190.11|187.21|190.2|187.3|190.31|187.41|190.11|187.21|18
1652929730000|2022-05-19 03:08:50|190.18|187.28|190.37|187.47|190.37|187.47|190.17|187.27|16
1652929740000|2022-05-19 03:09:00|190.38|187.48|190.47|187.57|190.47|187.57|190.38|187.48|11
1652929750000|2022-05-19 03:09:10|190.43|187.53|190.34|187.44|190.43|187.53|190.34|187.44|15
1652929760000|2022-05-19 03:09:20|190.35|187.45|190.36|187.46|190.36|187.46|190.34|187.44|8
1652929770000|2022-05-19 03:09:30|190.35|187.45|190.41|187.51|190.41|187.51|190.35|187.45|7
1652929780000|2022-05-19 03:09:40|190.37|187.47|190.4|187.5|190.45|187.55|190.37|187.47|13
1652929790000|2022-05-19 03:09:50|190.41|187.51|190.39|187.49|190.41|187.51|190.39|187.49|4
1652929800000|2022-05-19 03:10:00|190.37|187.47|190|187.1|190.37|187.47|190|187.1|27
1652929810000|2022-05-19 03:10:10|190.02|187.12|189.97|187.07|190.08|187.18|189.97|187.07|15
1652929820000|2022-05-19 03:10:20|189.98|187.08|190.06|187.16|190.06|187.16|189.95|187.05|19
1652929830000|2022-05-19 03:10:30|190.11|187.21|190.1|187.2|190.11|187.21|190.04|187.14|10
1652929840000|2022-05-19 03:10:40|190.11|187.21|190.09|187.19|190.14|187.24|190.09|187.19|5
1652929850000|2022-05-19 03:10:50|190.1|187.2|190.41|187.51|190.43|187.53|190.1|187.2|19
1652929860000|2022-05-19 03:11:00|190.4|187.5|190.44|187.54|190.45|187.55|190.38|187.48|14
1652929870000|2022-05-19 03:11:10|190.43|187.53|190.42|187.52|190.46|187.56|190.4|187.5|12
1652929880000|2022-05-19 03:11:20|190.41|187.51|190.45|187.55|190.45|187.55|190.39|187.49|11
1652929890000|2022-05-19 03:11:30|190.43|187.53|190.44|187.54|190.45|187.55|190.43|187.53|6
1652929900000|2022-05-19 03:11:40|190.45|187.55|190.45|187.55|190.45|187.55|190.41|187.51|8
1652929910000|2022-05-19 03:11:50|190.43|187.53|190.54|187.64|190.55|187.65|190.43|187.53|7
1652929920000|2022-05-19 03:12:00|190.55|187.65|190.63|187.73|190.63|187.73|190.55|187.65|8
1652929930000|2022-05-19 03:12:10|190.61|187.71|190.6|187.7|190.63|187.73|190.59|187.69|11
1652929940000|2022-05-19 03:12:20|190.57|187.67|189.93|187.03|190.59|187.69|189.92|187.02|24
1652929950000|2022-05-19 03:12:30|189.88|186.98|189.62|186.72|189.88|186.98|189.56|186.66|29
1652929960000|2022-05-19 03:12:40|189.57|186.67|189.18|186.28|189.57|186.67|189.13|186.23|34
1652929970000|2022-05-19 03:12:50|189.24|186.34|189.21|186.31|189.24|186.34|189.07|186.17|32
1652929980000|2022-05-19 03:13:00|189.22|186.32|189.37|186.47|189.37|186.47|189.15|186.25|24
1652929990000|2022-05-19 03:13:10|189.38|186.48|189.61|186.71|189.66|186.76|189.38|186.48|23
1652930000000|2022-05-19 03:13:20|189.6|186.7|189.34|186.44|189.6|186.7|189.31|186.41|20
1652930010000|2022-05-19 03:13:30|189.31|186.41|189.22|186.32|189.32|186.42|189.2|186.3|21
1652930020000|2022-05-19 03:13:40|189.21|186.31|189.29|186.39|189.29|186.39|189.2|186.3|20
1652930030000|2022-05-19 03:13:50|189.28|186.38|189.25|186.35|189.33|186.43|189.25|186.35|17
1652930040000|2022-05-19 03:14:00|189.26|186.36|189.25|186.35|189.28|186.38|189.25|186.35|10
1652930050000|2022-05-19 03:14:10|189.17|186.27|189.04|186.14|189.17|186.27|189.01|186.11|21
1652930060000|2022-05-19 03:14:20|189.03|186.13|189|186.1|189.03|186.13|188.97|186.07|9
1652930070000|2022-05-19 03:14:30|189.01|186.11|189.01|186.11|189.01|186.11|188.98|186.08|5
1652930080000|2022-05-19 03:14:40|189.02|186.12|188.99|186.09|189.03|186.13|188.99|186.09|10
1652930090000|2022-05-19 03:14:50|189.01|186.11|189.03|186.13|189.05|186.15|189.01|186.11|9
1652930100000|2022-05-19 03:15:00|189.04|186.14|189.07|186.17|189.11|186.21|189.04|186.14|16
1652930110000|2022-05-19 03:15:10|189.06|186.16|188.73|185.83|189.06|186.16|188.73|185.83|15
1652930120000|2022-05-19 03:15:20|188.74|185.84|188.54|185.64|188.76|185.86|188.52|185.62|19
1652930130000|2022-05-19 03:15:30|188.49|185.59|188.38|185.48|188.49|185.59|188.32|185.42|24
1652930140000|2022-05-19 03:15:40|188.37|185.47|188.34|185.44|188.37|185.47|188.34|185.44|12
1652930150000|2022-05-19 03:15:50|188.35|185.45|188.35|185.45|188.36|185.46|188.35|185.45|11
1652930160000|2022-05-19 03:16:00|188.36|185.46|188.43|185.53|188.48|185.58|188.36|185.46|16
1652930170000|2022-05-19 03:16:10|188.42|185.52|188.49|185.59|188.51|185.61|188.41|185.51|22
1652930180000|2022-05-19 03:16:20|188.48|185.58|188.51|185.61|188.51|185.61|188.4|185.5|19
1652930190000|2022-05-19 03:16:30|188.5|185.6|188.54|185.64|188.55|185.65|188.48|185.58|10
1652930200000|2022-05-19 03:16:40|188.52|185.62|188.44|185.54|188.53|185.63|188.42|185.52|16
1652930210000|2022-05-19 03:16:50|188.45|185.55|188.43|185.53|188.45|185.55|188.43|185.53|6
1652930220000|2022-05-19 03:17:00|188.45|185.55|188.42|185.52|188.45|185.55|188.42|185.52|6
1652930230000|2022-05-19 03:17:10|188.43|185.53|188.43|185.53|188.45|185.55|188.43|185.53|5
1652930240000|2022-05-19 03:17:20|188.44|185.54|188.47|185.57|188.47|185.57|188.44|185.54|8
1652930250000|2022-05-19 03:17:30|188.49|185.59|188.54|185.64|188.54|185.64|188.49|185.59|7
1652930260000|2022-05-19 03:17:40|188.57|185.67|188.6|185.7|188.64|185.74|188.57|185.67|11
1652930270000|2022-05-19 03:17:50|188.55|185.65|188.53|185.63|188.55|185.65|188.38|185.48|21
1652930280000|2022-05-19 03:18:00|188.55|185.65|188.62|185.72|188.64|185.74|188.53|185.63|14
1652930290000|2022-05-19 03:18:10|188.63|185.73|188.61|185.71|188.65|185.75|188.61|185.71|6
1652930300000|2022-05-19 03:18:20|188.62|185.72|188.62|185.72|188.62|185.72|188.58|185.68|9
1652930310000|2022-05-19 03:18:30|188.61|185.71|188.6|185.7|188.63|185.73|188.54|185.64|13
1652930320000|2022-05-19 03:18:40|188.59|185.69|188.53|185.63|188.59|185.69|188.52|185.62|13
1652930330000|2022-05-19 03:18:50|188.54|185.64|188.42|185.52|188.54|185.64|188.4|185.5|12
1652930340000|2022-05-19 03:19:00|188.41|185.51|188.32|185.42|188.42|185.52|188.32|185.42|10
1652930350000|2022-05-19 03:19:10|188.31|185.41|188.32|185.42|188.35|185.45|188.31|185.41|9
1652930360000|2022-05-19 03:19:20|188.31|185.41|188.22|185.32|188.31|185.41|188.22|185.32|9
1652930370000|2022-05-19 03:19:30|188.23|185.33|188.31|185.41|188.36|185.46|188.2|185.3|15
1652930380000|2022-05-19 03:19:40|188.32|185.42|188.37|185.47|188.37|185.47|188.31|185.41|11
1652930390000|2022-05-19 03:19:50|188.39|185.49|188.29|185.39|188.42|185.52|188.29|185.39|12
1652930400000|2022-05-19 03:20:00|188.31|185.41|188.42|185.52|188.45|185.55|188.31|185.41|14
1652930410000|2022-05-19 03:20:10|188.41|185.51|188.41|185.51|188.44|185.54|188.41|185.51|7
1652930420000|2022-05-19 03:20:20|188.42|185.52|188.51|185.61|188.52|185.62|188.42|185.52|9
1652930430000|2022-05-19 03:20:30|188.5|185.6|188.5|185.6|188.52|185.62|188.49|185.59|9
1652930440000|2022-05-19 03:20:40|188.49|185.59|188.48|185.58|188.49|185.59|188.46|185.56|11
1652930450000|2022-05-19 03:20:50|188.47|185.57|188.42|185.52|188.47|185.57|188.4|185.5|7
1652930460000|2022-05-19 03:21:00|188.43|185.53|188.52|185.62|188.52|185.62|188.43|185.53|9
1652930470000|2022-05-19 03:21:10|188.53|185.63|188.51|185.61|188.54|185.64|188.48|185.58|13
1652930480000|2022-05-19 03:21:20|188.52|185.62|188.67|185.77|188.79|185.89|188.52|185.62|22
1652930490000|2022-05-19 03:21:30|188.66|185.76|188.62|185.72|188.66|185.76|188.53|185.63|17
1652930500000|2022-05-19 03:21:40|188.63|185.73|188.63|185.73|188.68|185.78|188.59|185.69|18
1652930510000|2022-05-19 03:21:50|188.64|185.74|188.61|185.71|188.68|185.78|188.61|185.71|12
1652930520000|2022-05-19 03:22:00|188.63|185.73|188.56|185.66|188.66|185.76|188.56|185.66|12
1652930530000|2022-05-19 03:22:10|188.51|185.61|188.51|185.61|188.57|185.67|188.49|185.59|12
1652930540000|2022-05-19 03:22:20|188.52|185.62|188.55|185.65|188.55|185.65|188.52|185.62|5
1652930550000|2022-05-19 03:22:30|188.59|185.69|188.89|185.99|188.89|185.99|188.59|185.69|18
1652930560000|2022-05-19 03:22:40|188.88|185.98|188.75|185.85|188.88|185.98|188.75|185.85|9
1652930570000|2022-05-19 03:22:50|188.74|185.84|188.76|185.86|188.81|185.91|188.74|185.84|15
1652930580000|2022-05-19 03:23:00|188.75|185.85|188.78|185.88|188.83|185.93|188.75|185.85|8
1652930590000|2022-05-19 03:23:10|188.77|185.87|188.9|186|188.98|186.08|188.75|185.85|17
1652930600000|2022-05-19 03:23:20|188.91|186.01|188.89|185.99|188.95|186.05|188.89|185.99|12
1652930610000|2022-05-19 03:23:30|188.9|186|188.99|186.09|189|186.1|188.9|186|11
1652930620000|2022-05-19 03:23:40|189.01|186.11|189.07|186.17|189.08|186.18|189.01|186.11|11
1652930630000|2022-05-19 03:23:50|189.04|186.14|188.85|185.95|189.04|186.14|188.85|185.95|12
1652930640000|2022-05-19 03:24:00|188.86|185.96|188.82|185.92|188.86|185.96|188.79|185.89|9
1652930650000|2022-05-19 03:24:10|188.84|185.94|189.02|186.12|189.02|186.12|188.84|185.94|17
1652930660000|2022-05-19 03:24:20|189.01|186.11|188.96|186.06|189.09|186.19|188.96|186.06|20
1652930670000|2022-05-19 03:24:30|188.97|186.07|189.07|186.17|189.09|186.19|188.95|186.05|21
1652930680000|2022-05-19 03:24:40|189.06|186.16|189.14|186.24|189.27|186.37|189.06|186.16|15
1652930690000|2022-05-19 03:24:50|189.13|186.23|189.04|186.14|189.13|186.23|189.02|186.12|11
1652930700000|2022-05-19 03:25:00|189.06|186.16|189|186.1|189.1|186.2|188.94|186.04|17
1652930710000|2022-05-19 03:25:10|189.02|186.12|189.03|186.13|189.06|186.16|188.99|186.09|11
1652930720000|2022-05-19 03:25:20|189.04|186.14|189.04|186.14|189.08|186.18|189.04|186.14|6
1652930730000|2022-05-19 03:25:30|189.03|186.13|189.05|186.15|189.06|186.16|189.03|186.13|5
1652930740000|2022-05-19 03:25:40|189.04|186.14|189.03|186.13|189.07|186.17|189.03|186.13|8
1652930750000|2022-05-19 03:25:50|188.99|186.09|189.01|186.11|189.03|186.13|188.99|186.09|6
1652930760000|2022-05-19 03:26:00|188.99|186.09|188.94|186.04|189|186.1|188.94|186.04|9
1652930770000|2022-05-19 03:26:10|188.92|186.02|188.84|185.94|188.92|186.02|188.8|185.9|12
1652930780000|2022-05-19 03:26:20|188.85|185.95|188.85|185.95|188.88|185.98|188.84|185.94|8
1652930790000|2022-05-19 03:26:30|188.84|185.94|188.83|185.93|188.84|185.94|188.83|185.93|2
1652930800000|2022-05-19 03:26:40|188.84|185.94|188.83|185.93|188.85|185.95|188.83|185.93|4
1652930810000|2022-05-19 03:26:50|188.84|185.94|188.84|185.94|188.84|185.94|188.81|185.91|6
1652930820000|2022-05-19 03:27:00|188.85|185.95|188.85|185.95|188.85|185.95|188.85|185.95|1
1652930840000|2022-05-19 03:27:20|188.84|185.94|188.05|185.15|188.84|185.94|187.99|185.09|15
1652930850000|2022-05-19 03:27:30|187.98|185.08|188.73|185.83|188.94|186.04|187.98|185.08|32
1652930860000|2022-05-19 03:27:40|188.72|185.82|188.76|185.86|188.83|185.93|188.71|185.81|22
1652930870000|2022-05-19 03:27:50|188.75|185.85|188.63|185.73|188.78|185.88|188.63|185.73|16
1652930880000|2022-05-19 03:28:00|188.64|185.74|188.67|185.77|188.7|185.8|188.62|185.72|19
1652930890000|2022-05-19 03:28:10|188.68|185.78|188.67|185.77|188.71|185.81|188.64|185.74|11
1652930900000|2022-05-19 03:28:20|188.66|185.76|188.57|185.67|188.66|185.76|188.57|185.67|5
1652930910000|2022-05-19 03:28:30|188.61|185.71|188.56|185.66|188.61|185.71|188.54|185.64|19
1652930920000|2022-05-19 03:28:40|188.57|185.67|188.65|185.75|188.72|185.82|188.56|185.66|12
1652930930000|2022-05-19 03:28:50|188.66|185.76|188.91|186.01|188.91|186.01|188.66|185.76|16
1652930940000|2022-05-19 03:29:00|188.92|186.02|188.92|186.02|189.01|186.11|188.92|186.02|21
1652930950000|2022-05-19 03:29:10|188.93|186.03|188.93|186.03|188.94|186.04|188.92|186.02|5
1652930960000|2022-05-19 03:29:20|188.9|186|188.81|185.91|188.9|186|188.8|185.9|12
1652930970000|2022-05-19 03:29:30|188.8|185.9|188.8|185.9|188.82|185.92|188.8|185.9|6
1652930980000|2022-05-19 03:29:40|188.78|185.88|188.79|185.89|188.79|185.89|188.78|185.88|4
1652930990000|2022-05-19 03:29:50|188.8|185.9|188.81|185.91|188.81|185.91|188.79|185.89|8
1652931000000|2022-05-19 03:30:00|188.82|185.92|188.93|186.03|188.99|186.09|188.82|185.92|16
1652931010000|2022-05-19 03:30:10|188.92|186.02|188.85|185.95|188.93|186.03|188.85|185.95|8
1652931020000|2022-05-19 03:30:20|188.86|185.96|188.91|186.01|188.91|186.01|188.84|185.94|9
1652931030000|2022-05-19 03:30:30|188.88|185.98|188.92|186.02|188.93|186.03|188.86|185.96|13
1652931040000|2022-05-19 03:30:40|188.9|186|188.82|185.92|188.9|186|188.81|185.91|10
1652931050000|2022-05-19 03:30:50|188.84|185.94|188.92|186.02|188.92|186.02|188.84|185.94|4
1652931060000|2022-05-19 03:31:00|188.88|185.98|188.99|186.09|188.99|186.09|188.87|185.97|7
1652931070000|2022-05-19 03:31:10|189.03|186.13|189.08|186.18|189.08|186.18|189.03|186.13|4
1652931080000|2022-05-19 03:31:20|189.07|186.17|189.1|186.2|189.1|186.2|189.07|186.17|3
1652931090000|2022-05-19 03:31:30|189.18|186.28|189.45|186.55|189.45|186.55|189.18|186.28|14
1652931100000|2022-05-19 03:31:40|189.46|186.56|189.38|186.48|189.51|186.61|189.37|186.47|12
1652931110000|2022-05-19 03:31:50|189.37|186.47|189.12|186.22|189.41|186.51|189.1|186.2|24
1652931120000|2022-05-19 03:32:00|189.11|186.21|189.22|186.32|189.25|186.35|189.11|186.21|14
1652931130000|2022-05-19 03:32:10|189.23|186.33|189.22|186.32|189.23|186.33|189.22|186.32|2
1652931140000|2022-05-19 03:32:20|189.23|186.33|189.14|186.24|189.23|186.33|189.14|186.24|7
1652931150000|2022-05-19 03:32:30|189.15|186.25|189.18|186.28|189.18|186.28|189.15|186.25|6
1652931160000|2022-05-19 03:32:40|189.17|186.27|189.14|186.24|189.17|186.27|189.14|186.24|6
1652931170000|2022-05-19 03:32:50|189.1|186.2|189.04|186.14|189.1|186.2|189.04|186.14|7
1652931180000|2022-05-19 03:33:00|189.05|186.15|189.12|186.22|189.12|186.22|189.03|186.13|9
1652931190000|2022-05-19 03:33:10|189.13|186.23|189.18|186.28|189.2|186.3|189.13|186.23|9
1652931200000|2022-05-19 03:33:20|189.19|186.29|189.11|186.21|189.19|186.29|189.1|186.2|10
1652931210000|2022-05-19 03:33:30|189.1|186.2|189.07|186.17|189.1|186.2|189.06|186.16|5
1652931220000|2022-05-19 03:33:40|189.06|186.16|189.02|186.12|189.06|186.16|189.02|186.12|9
1652931230000|2022-05-19 03:33:50|189.01|186.11|188.95|186.05|189.01|186.11|188.93|186.03|8
1652931240000|2022-05-19 03:34:00|188.94|186.04|188.96|186.06|188.97|186.07|188.93|186.03|8
1652931250000|2022-05-19 03:34:10|188.95|186.05|188.96|186.06|188.96|186.06|188.94|186.04|4
1652931260000|2022-05-19 03:34:20|188.97|186.07|188.96|186.06|188.97|186.07|188.95|186.05|6
1652931270000|2022-05-19 03:34:30|188.95|186.05|188.95|186.05|188.97|186.07|188.95|186.05|4
1652931280000|2022-05-19 03:34:40|188.96|186.06|188.95|186.05|188.96|186.06|188.95|186.05|2
1652931290000|2022-05-19 03:34:50|188.94|186.04|188.87|185.97|188.94|186.04|188.87|185.97|6
1652931300000|2022-05-19 03:35:00|188.89|185.99|188.89|185.99|188.91|186.01|188.89|185.99|5
1652931310000|2022-05-19 03:35:10|188.85|185.95|188.86|185.96|188.86|185.96|188.84|185.94|5
1652931320000|2022-05-19 03:35:20|188.87|185.97|188.89|185.99|188.89|185.99|188.87|185.97|3
1652931330000|2022-05-19 03:35:30|188.9|186|189.15|186.25|189.15|186.25|188.9|186|19
1652931340000|2022-05-19 03:35:40|189.18|186.28|189.21|186.31|189.21|186.31|189.11|186.21|16
1652931350000|2022-05-19 03:35:50|189.22|186.32|189.24|186.34|189.24|186.34|189.2|186.3|7
1652931360000|2022-05-19 03:36:00|189.22|186.32|189.29|186.39|189.29|186.39|189.22|186.32|7
1652931370000|2022-05-19 03:36:10|189.27|186.37|189.22|186.32|189.28|186.38|189.2|186.3|8
1652931380000|2022-05-19 03:36:20|189.21|186.31|189.16|186.26|189.21|186.31|189.15|186.25|6
1652931390000|2022-05-19 03:36:30|189.15|186.25|189.15|186.25|189.15|186.25|189.13|186.23|4
1652931400000|2022-05-19 03:36:40|189.14|186.24|189.08|186.18|189.14|186.24|189.06|186.16|7
1652931410000|2022-05-19 03:36:50|189.07|186.17|189.11|186.21|189.13|186.23|189.07|186.17|10
1652931420000|2022-05-19 03:37:00|189.12|186.22|189.13|186.23|189.21|186.31|189.12|186.22|12
1652931430000|2022-05-19 03:37:10|189.12|186.22|189.11|186.21|189.12|186.22|189.1|186.2|4
1652931440000|2022-05-19 03:37:20|189.07|186.17|189.12|186.22|189.12|186.22|189.04|186.14|8
1652931450000|2022-05-19 03:37:30|189.13|186.23|189.35|186.45|189.35|186.45|189.13|186.23|24
1652931460000|2022-05-19 03:37:40|189.36|186.46|189.46|186.56|189.46|186.56|189.36|186.46|12
1652931470000|2022-05-19 03:37:50|189.48|186.58|189.72|186.82|190.07|187.17|189.37|186.47|31
1652931480000|2022-05-19 03:38:00|189.76|186.86|189.68|186.78|189.78|186.88|189.63|186.73|26
1652931490000|2022-05-19 03:38:10|189.65|186.75|189.66|186.76|189.68|186.78|189.63|186.73|17
1652931500000|2022-05-19 03:38:20|189.68|186.78|189.79|186.89|189.79|186.89|189.66|186.76|20
1652931510000|2022-05-19 03:38:30|189.8|186.9|190.09|187.19|190.11|187.21|189.8|186.9|24
1652931520000|2022-05-19 03:38:40|190.06|187.16|189.98|187.08|190.11|187.21|189.94|187.04|23
1652931530000|2022-05-19 03:38:50|189.94|187.04|190.1|187.2|190.1|187.2|189.86|186.96|20
1652931540000|2022-05-19 03:39:00|190.05|187.15|190|187.1|190.09|187.19|189.96|187.06|15
1652931550000|2022-05-19 03:39:10|189.98|187.08|190.07|187.17|190.08|187.18|189.91|187.01|19
1652931560000|2022-05-19 03:39:20|190.09|187.19|190.03|187.13|190.09|187.19|190.03|187.13|5
1652931570000|2022-05-19 03:39:30|190.02|187.12|189.95|187.05|190.02|187.12|189.95|187.05|8
1652931580000|2022-05-19 03:39:40|189.94|187.04|189.96|187.06|190|187.1|189.86|186.96|21
1652931590000|2022-05-19 03:39:50|189.97|187.07|189.99|187.09|190.01|187.11|189.92|187.02|10
1652931600000|2022-05-19 03:40:00|190|187.1|189.88|186.98|190|187.1|189.86|186.96|10
1652931610000|2022-05-19 03:40:10|189.89|186.99|189.97|187.07|189.98|187.08|189.89|186.99|11
1652931620000|2022-05-19 03:40:20|189.99|187.09|189.91|187.01|189.99|187.09|189.91|187.01|8
1652931630000|2022-05-19 03:40:30|189.9|187|189.92|187.02|189.93|187.03|189.9|187|8
1652931640000|2022-05-19 03:40:40|189.93|187.03|189.85|186.95|189.93|187.03|189.85|186.95|6
1652931650000|2022-05-19 03:40:50|189.86|186.96|189.94|187.04|189.94|187.04|189.84|186.94|6
1652931660000|2022-05-19 03:41:00|189.93|187.03|190.07|187.17|190.07|187.17|189.93|187.03|24
1652931670000|2022-05-19 03:41:10|190.06|187.16|190.19|187.29|190.21|187.31|190.02|187.12|17
1652931680000|2022-05-19 03:41:20|190.2|187.3|190.09|187.19|190.2|187.3|190.09|187.19|12
1652931690000|2022-05-19 03:41:30|190.08|187.18|190|187.1|190.11|187.21|189.97|187.07|13
1652931700000|2022-05-19 03:41:40|190.02|187.12|189.94|187.04|190.02|187.12|189.92|187.02|21
1652931710000|2022-05-19 03:41:50|189.91|187.01|189.91|187.01|189.96|187.06|189.9|187|13
1652931720000|2022-05-19 03:42:00|189.89|186.99|189.94|187.04|189.98|187.08|189.89|186.99|6
1652931730000|2022-05-19 03:42:10|189.95|187.05|189.89|186.99|189.95|187.05|189.89|186.99|13
1652931740000|2022-05-19 03:42:20|189.84|186.94|189.86|186.96|189.88|186.98|189.84|186.94|13
1652931750000|2022-05-19 03:42:30|189.85|186.95|189.81|186.91|189.86|186.96|189.81|186.91|5
1652931760000|2022-05-19 03:42:40|189.8|186.9|189.8|186.9|189.8|186.9|189.79|186.89|3
1652931770000|2022-05-19 03:42:50|189.79|186.89|190|187.1|190|187.1|189.79|186.89|13
1652931780000|2022-05-19 03:43:00|189.99|187.09|189.95|187.05|189.99|187.09|189.94|187.04|8
1652931790000|2022-05-19 03:43:10|189.92|187.02|189.81|186.91|189.92|187.02|189.81|186.91|14
1652931800000|2022-05-19 03:43:20|189.82|186.92|189.81|186.91|189.82|186.92|189.81|186.91|2
1652931810000|2022-05-19 03:43:30|189.8|186.9|189.74|186.84|189.8|186.9|189.72|186.82|11
1652931820000|2022-05-19 03:43:40|189.73|186.83|189.73|186.83|189.74|186.84|189.73|186.83|3
1652931830000|2022-05-19 03:43:50|189.72|186.82|189.66|186.76|189.72|186.82|189.65|186.75|9
1652931840000|2022-05-19 03:44:00|189.68|186.78|189.67|186.77|189.74|186.84|189.67|186.77|9
1652931850000|2022-05-19 03:44:10|189.69|186.79|189.81|186.91|189.81|186.91|189.68|186.78|11
1652931860000|2022-05-19 03:44:20|189.86|186.96|189.99|187.09|190.09|187.19|189.86|186.96|18
1652931870000|2022-05-19 03:44:30|189.96|187.06|189.87|186.97|189.96|187.06|189.86|186.96|12
1652931880000|2022-05-19 03:44:40|189.88|186.98|189.87|186.97|189.92|187.02|189.87|186.97|14
1652931890000|2022-05-19 03:44:50|189.86|186.96|189.77|186.87|189.86|186.96|189.74|186.84|6
1652931900000|2022-05-19 03:45:00|189.76|186.86|189.77|186.87|189.84|186.94|189.76|186.86|12
1652931910000|2022-05-19 03:45:10|189.78|186.88|189.77|186.87|189.78|186.88|189.76|186.86|4
1652931920000|2022-05-19 03:45:20|189.79|186.89|189.8|186.9|189.82|186.92|189.79|186.89|11
1652931930000|2022-05-19 03:45:30|189.82|186.92|189.82|186.92|189.83|186.93|189.82|186.92|3
1652931940000|2022-05-19 03:45:40|189.83|186.93|189.85|186.95|189.86|186.96|189.83|186.93|8
1652931950000|2022-05-19 03:45:50|189.88|186.98|190.04|187.14|190.05|187.15|189.88|186.98|7
1652931960000|2022-05-19 03:46:00|190.03|187.13|190.13|187.23|190.14|187.24|190.02|187.12|13
1652931970000|2022-05-19 03:46:10|190.14|187.24|190.16|187.26|190.16|187.26|190.14|187.24|3
1652931980000|2022-05-19 03:46:20|190.17|187.27|190.4|187.5|190.4|187.5|190.17|187.27|12
1652931990000|2022-05-19 03:46:30|190.34|187.44|190.32|187.42|190.4|187.5|190.32|187.42|12
1652932000000|2022-05-19 03:46:40|190.34|187.44|190.33|187.43|190.45|187.55|190.33|187.43|20
1652932010000|2022-05-19 03:46:50|190.35|187.45|190.38|187.48|190.38|187.48|190.35|187.45|11
1652932020000|2022-05-19 03:47:00|190.36|187.46|190.3|187.4|190.37|187.47|190.17|187.27|16
1652932030000|2022-05-19 03:47:10|190.28|187.38|190.23|187.33|190.28|187.38|190.21|187.31|8
1652932040000|2022-05-19 03:47:20|190.24|187.34|190.21|187.31|190.27|187.37|190.21|187.31|9
1652932050000|2022-05-19 03:47:30|190.2|187.3|190.16|187.26|190.22|187.32|190.16|187.26|7
1652932060000|2022-05-19 03:47:40|190.12|187.22|189.95|187.05|190.12|187.22|189.93|187.03|14
1652932070000|2022-05-19 03:47:50|189.93|187.03|189.94|187.04|189.99|187.09|189.93|187.03|21
1652932080000|2022-05-19 03:48:00|189.93|187.03|190.14|187.24|190.14|187.24|189.93|187.03|11
1652932090000|2022-05-19 03:48:10|190.17|187.27|190.15|187.25|190.22|187.32|190.13|187.23|14
1652932100000|2022-05-19 03:48:20|190.14|187.24|190.09|187.19|190.14|187.24|190.07|187.17|13
1652932110000|2022-05-19 03:48:30|190.08|187.18|190.05|187.15|190.08|187.18|190.04|187.14|4
1652932120000|2022-05-19 03:48:40|190.04|187.14|190.07|187.17|190.07|187.17|190.04|187.14|4
1652932130000|2022-05-19 03:48:50|190.08|187.18|190.06|187.16|190.09|187.19|190.06|187.16|6
1652932140000|2022-05-19 03:49:00|190.07|187.17|190.17|187.27|190.17|187.27|190.05|187.15|10
1652932150000|2022-05-19 03:49:10|190.16|187.26|189.98|187.08|190.16|187.26|189.98|187.08|10
1652932160000|2022-05-19 03:49:20|189.95|187.05|190.18|187.28|190.18|187.28|189.95|187.05|15
1652932170000|2022-05-19 03:49:30|190.19|187.29|190.12|187.22|190.21|187.31|190.12|187.22|14
1652932180000|2022-05-19 03:49:40|190.11|187.21|190.13|187.23|190.14|187.24|190.11|187.21|9
1652932190000|2022-05-19 03:49:50|190.12|187.22|190.12|187.22|190.12|187.22|190.12|187.22|1
1652932200000|2022-05-19 03:50:00|190.11|187.21|190.03|187.13|190.11|187.21|190.03|187.13|8
1652932210000|2022-05-19 03:50:10|190.04|187.14|190.04|187.14|190.04|187.14|190.04|187.14|1
1652932220000|2022-05-19 03:50:20|190.05|187.15|190.06|187.16|190.07|187.17|190.05|187.15|6
1652932230000|2022-05-19 03:50:30|190.05|187.15|189.97|187.07|190.05|187.15|189.97|187.07|4
1652932240000|2022-05-19 03:50:40|189.96|187.06|189.97|187.07|189.99|187.09|189.94|187.04|11
1652932250000|2022-05-19 03:50:50|189.96|187.06|190.09|187.19|190.09|187.19|189.96|187.06|9
1652932260000|2022-05-19 03:51:00|190.08|187.18|190.04|187.14|190.09|187.19|190.03|187.13|9
1652932270000|2022-05-19 03:51:10|190.05|187.15|189.99|187.09|190.05|187.15|189.92|187.02|15
1652932280000|2022-05-19 03:51:20|189.98|187.08|190.04|187.14|190.09|187.19|189.98|187.08|12
1652932290000|2022-05-19 03:51:30|190.02|187.12|190.06|187.16|190.06|187.16|190.02|187.12|7
1652932300000|2022-05-19 03:51:40|190.07|187.17|190.09|187.19|190.09|187.19|190.07|187.17|7
1652932310000|2022-05-19 03:51:50|190.08|187.18|190.06|187.16|190.08|187.18|190.05|187.15|8
1652932320000|2022-05-19 03:52:00|190.05|187.15|190.07|187.17|190.1|187.2|190.05|187.15|15
1652932330000|2022-05-19 03:52:10|190.08|187.18|190|187.1|190.11|187.21|190|187.1|12
1652932340000|2022-05-19 03:52:20|189.99|187.09|189.92|187.02|189.99|187.09|189.9|187|9
1652932350000|2022-05-19 03:52:30|189.9|187|189.9|187|189.9|187|189.9|187|1
1652932360000|2022-05-19 03:52:40|189.91|187.01|189.87|186.97|189.93|187.03|189.87|186.97|12
1652932370000|2022-05-19 03:52:50|189.8|186.9|189.69|186.79|189.8|186.9|189.69|186.79|9
1652932380000|2022-05-19 03:53:00|189.7|186.8|189.69|186.79|189.77|186.87|189.68|186.78|20
1652932390000|2022-05-19 03:53:10|189.68|186.78|189.68|186.78|189.69|186.79|189.66|186.76|9
1652932400000|2022-05-19 03:53:20|189.66|186.76|189.64|186.74|189.66|186.76|189.64|186.74|6
1652932410000|2022-05-19 03:53:30|189.67|186.77|189.69|186.79|189.7|186.8|189.67|186.77|6
1652932420000|2022-05-19 03:53:40|189.68|186.78|189.68|186.78|189.69|186.79|189.67|186.77|5
1652932430000|2022-05-19 03:53:50|189.69|186.79|189.68|186.78|189.69|186.79|189.68|186.78|2
1652932440000|2022-05-19 03:54:00|189.69|186.79|189.69|186.79|189.77|186.87|189.69|186.79|10
1652932450000|2022-05-19 03:54:10|189.7|186.8|189.71|186.81|189.71|186.81|189.7|186.8|2
1652932460000|2022-05-19 03:54:20|189.7|186.8|189.75|186.85|189.75|186.85|189.66|186.76|7
1652932470000|2022-05-19 03:54:30|189.73|186.83|189.77|186.87|189.78|186.88|189.72|186.82|6
1652932480000|2022-05-19 03:54:40|189.76|186.86|189.72|186.82|189.76|186.86|189.72|186.82|2
1652932490000|2022-05-19 03:54:50|189.73|186.83|189.66|186.76|189.73|186.83|189.61|186.71|13
1652932500000|2022-05-19 03:55:00|189.67|186.77|189.6|186.7|189.67|186.77|189.57|186.67|13
1652932510000|2022-05-19 03:55:10|189.67|186.77|189.7|186.8|189.71|186.81|189.66|186.76|6
1652932520000|2022-05-19 03:55:20|189.71|186.81|189.7|186.8|189.71|186.81|189.68|186.78|9
1652932530000|2022-05-19 03:55:30|189.69|186.79|189.68|186.78|189.69|186.79|189.65|186.75|11
1652932540000|2022-05-19 03:55:40|189.69|186.79|189.75|186.85|189.75|186.85|189.69|186.79|7
1652932550000|2022-05-19 03:55:50|189.76|186.86|189.58|186.68|189.76|186.86|189.58|186.68|13
1652932560000|2022-05-19 03:56:00|189.59|186.69|189.56|186.66|189.62|186.72|189.56|186.66|12
1652932570000|2022-05-19 03:56:10|189.52|186.62|189.49|186.59|189.52|186.62|189.45|186.55|8
1652932580000|2022-05-19 03:56:20|189.47|186.57|189.45|186.55|189.48|186.58|189.44|186.54|9
1652932590000|2022-05-19 03:56:30|189.49|186.59|189.5|186.6|189.62|186.72|189.47|186.57|16
1652932600000|2022-05-19 03:56:40|189.49|186.59|189.5|186.6|189.51|186.61|189.49|186.59|4
1652932610000|2022-05-19 03:56:50|189.51|186.61|189.52|186.62|189.52|186.62|189.51|186.61|2
1652932620000|2022-05-19 03:57:00|189.57|186.67|189.57|186.67|189.61|186.71|189.57|186.67|8
1652932630000|2022-05-19 03:57:10|189.58|186.68|189.49|186.59|189.59|186.69|189.49|186.59|7
1652932640000|2022-05-19 03:57:20|189.5|186.6|189.51|186.61|189.52|186.62|189.48|186.58|7
1652932660000|2022-05-19 03:57:40|189.5|186.6|189.5|186.6|189.51|186.61|189.49|186.59|5
1652932670000|2022-05-19 03:57:50|189.48|186.58|189.5|186.6|189.5|186.6|189.45|186.55|11
1652932680000|2022-05-19 03:58:00|189.51|186.61|189.28|186.38|189.51|186.61|189.28|186.38|12
1652932690000|2022-05-19 03:58:10|189.29|186.39|189.35|186.45|189.39|186.49|189.29|186.39|13
1652932700000|2022-05-19 03:58:20|189.37|186.47|189.37|186.47|189.39|186.49|189.37|186.47|5
1652932710000|2022-05-19 03:58:30|189.36|186.46|189.29|186.39|189.37|186.47|189.28|186.38|9
1652932720000|2022-05-19 03:58:40|189.27|186.37|189.28|186.38|189.28|186.38|189.27|186.37|2
1652932730000|2022-05-19 03:58:50|189.27|186.37|189.39|186.49|189.41|186.51|189.27|186.37|12
1652932740000|2022-05-19 03:59:00|189.4|186.5|189.39|186.49|189.41|186.51|189.39|186.49|3
1652932750000|2022-05-19 03:59:10|189.4|186.5|189.49|186.59|189.51|186.61|189.39|186.49|8
1652932760000|2022-05-19 03:59:20|189.51|186.61|189.38|186.48|189.51|186.61|189.38|186.48|13
1652932770000|2022-05-19 03:59:30|189.4|186.5|189.38|186.48|189.41|186.51|189.36|186.46|14
1652932780000|2022-05-19 03:59:40|189.39|186.49|189.39|186.49|189.44|186.54|189.37|186.47|10
1652932790000|2022-05-19 03:59:50|189.4|186.5|189.28|186.38|189.4|186.5|189.27|186.37|15
1652932800000|2022-05-19 04:00:00|189.29|186.39|189.4|186.5|189.43|186.53|189.29|186.39|14
1652932810000|2022-05-19 04:00:10|189.41|186.51|189.59|186.69|189.59|186.69|189.41|186.51|16
1652932830000|2022-05-19 04:00:30|189.6|186.7|189.7|186.8|189.7|186.8|189.6|186.7|9
1652932840000|2022-05-19 04:00:40|189.69|186.79|189.55|186.65|189.69|186.79|189.52|186.62|15
1652932850000|2022-05-19 04:00:50|189.58|186.68|189.62|186.72|189.63|186.73|189.56|186.66|10
1652932860000|2022-05-19 04:01:00|189.61|186.71|189.68|186.78|189.68|186.78|189.61|186.71|7
1652932870000|2022-05-19 04:01:10|189.69|186.79|189.69|186.79|189.69|186.79|189.69|186.79|1
1652932880000|2022-05-19 04:01:20|189.7|186.8|189.68|186.78|189.7|186.8|189.68|186.78|3
1652932890000|2022-05-19 04:01:30|189.67|186.77|189.68|186.78|189.68|186.78|189.67|186.77|2
1652932900000|2022-05-19 04:01:40|189.69|186.79|189.68|186.78|189.69|186.79|189.68|186.78|2
1652932910000|2022-05-19 04:01:50|189.69|186.79|190.02|187.12|190.02|187.12|189.69|186.79|15
1652932920000|2022-05-19 04:02:00|190.04|187.14|190.03|187.13|190.06|187.16|190.01|187.11|8
1652932930000|2022-05-19 04:02:10|190.04|187.14|190.04|187.14|190.04|187.14|190.04|187.14|1
1652932940000|2022-05-19 04:02:20|190.02|187.12|189.99|187.09|190.05|187.15|189.99|187.09|7
1652932950000|2022-05-19 04:02:30|189.96|187.06|189.87|186.97|189.96|187.06|189.87|186.97|10
1652932960000|2022-05-19 04:02:40|189.86|186.96|189.85|186.95|189.88|186.98|189.85|186.95|5
1652932970000|2022-05-19 04:02:50|189.86|186.96|189.85|186.95|189.91|187.01|189.85|186.95|9
1652932980000|2022-05-19 04:03:00|189.8|186.9|189.67|186.77|189.8|186.9|189.67|186.77|16
1652932990000|2022-05-19 04:03:10|189.66|186.76|189.52|186.62|189.66|186.76|189.48|186.58|18
1652933000000|2022-05-19 04:03:20|189.5|186.6|189.55|186.65|189.62|186.72|189.47|186.57|20
1652933010000|2022-05-19 04:03:30|189.56|186.66|189.64|186.74|189.7|186.8|189.55|186.65|16
1652933020000|2022-05-19 04:03:40|189.68|186.78|189.66|186.76|189.69|186.79|189.63|186.73|15
1652933030000|2022-05-19 04:03:50|189.67|186.77|189.9|187|189.94|187.04|189.67|186.77|22
1652933040000|2022-05-19 04:04:00|189.94|187.04|190.05|187.15|190.05|187.15|189.86|186.96|24
1652933050000|2022-05-19 04:04:10|190.07|187.17|190.34|187.44|190.34|187.44|190.03|187.13|27
1652933060000|2022-05-19 04:04:20|190.37|187.47|190.28|187.38|190.38|187.48|190.24|187.34|21
1652933070000|2022-05-19 04:04:30|190.29|187.39|190.29|187.39|190.32|187.42|190.27|187.37|10
1652933080000|2022-05-19 04:04:40|190.33|187.43|190.26|187.36|190.38|187.48|190.24|187.34|19
1652933090000|2022-05-19 04:04:50|190.28|187.38|190.27|187.37|190.29|187.39|190.25|187.35|9
1652933100000|2022-05-19 04:05:00|190.28|187.38|190.28|187.38|190.34|187.44|190.23|187.33|22
1652933110000|2022-05-19 04:05:10|190.29|187.39|190.3|187.4|190.36|187.46|190.26|187.36|16
1652933120000|2022-05-19 04:05:20|190.32|187.42|190.29|187.39|190.32|187.42|190.29|187.39|4
1652933130000|2022-05-19 04:05:30|190.27|187.37|190.26|187.36|190.27|187.37|190.25|187.35|4
1652933140000|2022-05-19 04:05:40|190.25|187.35|190.27|187.37|190.28|187.38|190.25|187.35|4
1652933150000|2022-05-19 04:05:50|190.28|187.38|190.29|187.39|190.29|187.39|190.27|187.37|6
1652933160000|2022-05-19 04:06:00|190.28|187.38|190.27|187.37|190.29|187.39|190.26|187.36|12
1652933170000|2022-05-19 04:06:10|190.26|187.36|190.28|187.38|190.28|187.38|190.26|187.36|5
1652933180000|2022-05-19 04:06:20|190.27|187.37|190.38|187.48|190.38|187.48|190.27|187.37|11
1652933190000|2022-05-19 04:06:30|190.37|187.47|190.34|187.44|190.39|187.49|190.33|187.43|10
1652933200000|2022-05-19 04:06:40|190.33|187.43|190.36|187.46|190.36|187.46|190.33|187.43|5
1652933210000|2022-05-19 04:06:50|190.37|187.47|190.48|187.58|190.57|187.67|190.37|187.47|19
1652933220000|2022-05-19 04:07:00|190.49|187.59|190.52|187.62|190.52|187.62|190.48|187.58|9
1652933230000|2022-05-19 04:07:10|190.51|187.61|190.51|187.61|190.51|187.61|190.5|187.6|5
1652933240000|2022-05-19 04:07:20|190.52|187.62|190.53|187.63|190.56|187.66|190.52|187.62|7
1652933250000|2022-05-19 04:07:30|190.52|187.62|190.42|187.52|190.52|187.62|190.41|187.51|15
1652933260000|2022-05-19 04:07:40|190.43|187.53|190.59|187.69|190.6|187.7|190.38|187.48|17
1652933270000|2022-05-19 04:07:50|190.6|187.7|190.56|187.66|190.62|187.72|190.54|187.64|12
1652933280000|2022-05-19 04:08:00|190.55|187.65|190.52|187.62|190.55|187.65|190.5|187.6|7
1652933290000|2022-05-19 04:08:10|190.51|187.61|190.5|187.6|190.51|187.61|190.48|187.58|4
1652933300000|2022-05-19 04:08:20|190.49|187.59|190.43|187.53|190.49|187.59|190.43|187.53|7
1652933310000|2022-05-19 04:08:30|190.44|187.54|190.44|187.54|190.47|187.57|190.44|187.54|7
1652933320000|2022-05-19 04:08:40|190.45|187.55|190.45|187.55|190.49|187.59|190.45|187.55|10
1652933330000|2022-05-19 04:08:50|190.46|187.56|190.71|187.81|190.71|187.81|190.46|187.56|13
1652933340000|2022-05-19 04:09:00|190.67|187.77|190.72|187.82|190.72|187.82|190.67|187.77|8
1652933350000|2022-05-19 04:09:10|190.76|187.86|190.75|187.85|190.76|187.86|190.71|187.81|9
1652933360000|2022-05-19 04:09:20|190.76|187.86|190.69|187.79|190.76|187.86|190.69|187.79|14
1652933370000|2022-05-19 04:09:30|190.71|187.81|190.69|187.79|190.73|187.83|190.68|187.78|10
1652933380000|2022-05-19 04:09:40|190.68|187.78|190.66|187.76|190.68|187.78|190.64|187.74|6
1652933390000|2022-05-19 04:09:50|190.69|187.79|190.62|187.72|190.69|187.79|190.62|187.72|10
1652933400000|2022-05-19 04:10:00|190.61|187.71|190.6|187.7|190.63|187.73|190.57|187.67|16
1652933410000|2022-05-19 04:10:10|190.61|187.71|190.71|187.81|190.71|187.81|190.61|187.71|4
1652933420000|2022-05-19 04:10:20|190.7|187.8|190.72|187.82|190.72|187.82|190.7|187.8|3
1652933430000|2022-05-19 04:10:30|190.73|187.83|190.74|187.84|190.75|187.85|190.73|187.83|5
1652933440000|2022-05-19 04:10:40|190.73|187.83|190.75|187.85|190.75|187.85|190.73|187.83|3
1652933450000|2022-05-19 04:10:50|190.74|187.84|190.73|187.83|190.74|187.84|190.69|187.79|7
1652933460000|2022-05-19 04:11:00|190.72|187.82|190.73|187.83|190.73|187.83|190.72|187.82|2
1652933470000|2022-05-19 04:11:10|190.72|187.82|190.69|187.79|190.73|187.83|190.68|187.78|11
1652933480000|2022-05-19 04:11:20|190.68|187.78|190.62|187.72|190.68|187.78|190.6|187.7|8
1652933490000|2022-05-19 04:11:30|190.61|187.71|190.62|187.72|190.63|187.73|190.6|187.7|13
1652933500000|2022-05-19 04:11:40|190.61|187.71|190.59|187.69|190.63|187.73|190.59|187.69|6
1652933510000|2022-05-19 04:11:50|190.6|187.7|190.44|187.54|190.6|187.7|190.43|187.53|11
1652933520000|2022-05-19 04:12:00|190.47|187.57|190.45|187.55|190.47|187.57|190.45|187.55|7
1652933530000|2022-05-19 04:12:10|190.47|187.57|190.38|187.48|190.47|187.57|190.37|187.47|5
1652933540000|2022-05-19 04:12:20|190.36|187.46|190.36|187.46|190.37|187.47|190.36|187.46|3
1652933550000|2022-05-19 04:12:30|190.37|187.47|190.41|187.51|190.41|187.51|190.36|187.46|10
1652933560000|2022-05-19 04:12:40|190.4|187.5|190.37|187.47|190.4|187.5|190.37|187.47|10
1652933570000|2022-05-19 04:12:50|190.33|187.43|190.26|187.36|190.33|187.43|190.23|187.33|11
1652933580000|2022-05-19 04:13:00|190.25|187.35|190.26|187.36|190.27|187.37|190.24|187.34|10
1652933590000|2022-05-19 04:13:10|190.25|187.35|190.03|187.13|190.25|187.35|190.03|187.13|14
1652933600000|2022-05-19 04:13:20|190.04|187.14|190.06|187.16|190.06|187.16|190.04|187.14|2
1652933610000|2022-05-19 04:13:30|190.05|187.15|190.06|187.16|190.06|187.16|190.05|187.15|2
1652933620000|2022-05-19 04:13:40|190.07|187.17|190.3|187.4|190.3|187.4|190.07|187.17|14
1652933630000|2022-05-19 04:13:50|190.31|187.41|190.22|187.32|190.4|187.5|190.22|187.32|16
1652933640000|2022-05-19 04:14:00|190.2|187.3|190.22|187.32|190.3|187.4|190.16|187.26|12
1652933650000|2022-05-19 04:14:10|190.2|187.3|190.2|187.3|190.2|187.3|190.2|187.3|1
1652933660000|2022-05-19 04:14:20|190.17|187.27|190.04|187.14|190.19|187.29|190.04|187.14|12
1652933670000|2022-05-19 04:14:30|190.05|187.15|190.05|187.15|190.05|187.15|190.05|187.15|1
1652933680000|2022-05-19 04:14:40|190.04|187.14|190.02|187.12|190.04|187.14|190.01|187.11|4
1652933690000|2022-05-19 04:14:50|189.98|187.08|189.93|187.03|189.98|187.08|189.91|187.01|6
1652933700000|2022-05-19 04:15:00|189.94|187.04|189.98|187.08|190.07|187.17|189.94|187.04|15
1652933710000|2022-05-19 04:15:10|189.99|187.09|189.98|187.08|190|187.1|189.98|187.08|6
1652933720000|2022-05-19 04:15:20|189.99|187.09|190.01|187.11|190.01|187.11|189.98|187.08|5
1652933730000|2022-05-19 04:15:30|190.02|187.12|190.25|187.35|190.25|187.35|189.99|187.09|14
1652933740000|2022-05-19 04:15:40|190.24|187.34|190.24|187.34|190.27|187.37|190.19|187.29|13
1652933750000|2022-05-19 04:15:50|190.25|187.35|190.25|187.35|190.25|187.35|190.16|187.26|9
1652933760000|2022-05-19 04:16:00|190.26|187.36|190.43|187.53|190.43|187.53|190.24|187.34|14
1652933770000|2022-05-19 04:16:10|190.45|187.55|190.67|187.77|190.67|187.77|190.44|187.54|13
1652933780000|2022-05-19 04:16:20|190.71|187.81|190.72|187.82|190.75|187.85|190.71|187.81|13
1652933790000|2022-05-19 04:16:30|190.73|187.83|190.73|187.83|190.83|187.93|190.73|187.83|12
1652933800000|2022-05-19 04:16:40|190.72|187.82|190.57|187.67|190.72|187.82|190.56|187.66|17
1652933810000|2022-05-19 04:16:50|190.59|187.69|190.57|187.67|190.6|187.7|190.55|187.65|7
1652933820000|2022-05-19 04:17:00|190.58|187.68|190.76|187.86|190.76|187.86|190.58|187.68|11
1652933830000|2022-05-19 04:17:10|190.77|187.87|190.95|188.05|190.96|188.06|190.75|187.85|9
1652933840000|2022-05-19 04:17:20|190.9|188|190.87|187.97|190.9|188|190.83|187.93|12
1652933850000|2022-05-19 04:17:30|190.86|187.96|190.85|187.95|190.86|187.96|190.85|187.95|2
1652933860000|2022-05-19 04:17:40|190.84|187.94|190.83|187.93|190.86|187.96|190.83|187.93|4
1652933870000|2022-05-19 04:17:50|190.82|187.92|190.85|187.95|190.85|187.95|190.82|187.92|2
1652933880000|2022-05-19 04:18:00|190.86|187.96|190.86|187.96|190.88|187.98|190.86|187.96|6
1652933890000|2022-05-19 04:18:10|190.85|187.95|190.82|187.92|190.85|187.95|190.82|187.92|4
1652933900000|2022-05-19 04:18:20|190.83|187.93|190.84|187.94|190.86|187.96|190.83|187.93|10
1652933910000|2022-05-19 04:18:30|190.85|187.95|190.85|187.95|190.88|187.98|190.85|187.95|9
1652933920000|2022-05-19 04:18:40|190.86|187.96|190.85|187.95|190.86|187.96|190.85|187.95|2
1652933930000|2022-05-19 04:18:50|190.86|187.96|190.88|187.98|190.88|187.98|190.83|187.93|6
1652933940000|2022-05-19 04:19:00|190.89|187.99|191|188.1|191.01|188.11|190.89|187.99|16
1652933950000|2022-05-19 04:19:10|191.02|188.12|191.08|188.18|191.08|188.18|191.02|188.12|4
1652933960000|2022-05-19 04:19:20|191.07|188.17|191.16|188.26|191.16|188.26|191.07|188.17|3
1652933970000|2022-05-19 04:19:30|191.15|188.25|191.19|188.29|191.19|188.29|191.15|188.25|3
1652933980000|2022-05-19 04:19:40|191.18|188.28|191.16|188.26|191.18|188.28|191.16|188.26|2
1652933990000|2022-05-19 04:19:50|191.15|188.25|191.01|188.11|191.15|188.25|191.01|188.11|12
1652934000000|2022-05-19 04:20:00|190.99|188.09|190.68|187.78|190.99|188.09|190.68|187.78|17
1652934010000|2022-05-19 04:20:10|190.67|187.77|190.66|187.76|190.67|187.77|190.66|187.76|4
1652934020000|2022-05-19 04:20:20|190.65|187.75|190.67|187.77|190.7|187.8|190.65|187.75|10
1652934030000|2022-05-19 04:20:30|190.68|187.78|190.69|187.79|190.69|187.79|190.68|187.78|4
1652934040000|2022-05-19 04:20:40|190.68|187.78|190.66|187.76|190.69|187.79|190.66|187.76|4
1652934050000|2022-05-19 04:20:50|190.65|187.75|190.59|187.69|190.65|187.75|190.58|187.68|8
1652934060000|2022-05-19 04:21:00|190.6|187.7|190.82|187.92|190.82|187.92|190.6|187.7|15
1652934070000|2022-05-19 04:21:10|190.83|187.93|190.83|187.93|190.95|188.05|190.83|187.93|16
1652934080000|2022-05-19 04:21:20|190.82|187.92|190.85|187.95|190.85|187.95|190.8|187.9|9
1652934090000|2022-05-19 04:21:30|190.84|187.94|190.84|187.94|190.85|187.95|190.84|187.94|3
1652934100000|2022-05-19 04:21:40|190.83|187.93|190.77|187.87|190.83|187.93|190.77|187.87|5
1652934110000|2022-05-19 04:21:50|190.76|187.86|190.72|187.82|190.76|187.86|190.68|187.78|8
1652934120000|2022-05-19 04:22:00|190.71|187.81|190.73|187.83|190.74|187.84|190.71|187.81|4
1652934130000|2022-05-19 04:22:10|190.72|187.82|190.67|187.77|190.72|187.82|190.66|187.76|11
1652934140000|2022-05-19 04:22:20|190.68|187.78|190.69|187.79|190.7|187.8|190.68|187.78|4
1652934150000|2022-05-19 04:22:30|190.68|187.78|190.68|187.78|190.7|187.8|190.67|187.77|6
1652934160000|2022-05-19 04:22:40|190.66|187.76|190.53|187.63|190.66|187.76|190.53|187.63|4
1652934170000|2022-05-19 04:22:50|190.54|187.64|190.57|187.67|190.57|187.67|190.54|187.64|3
1652934180000|2022-05-19 04:23:00|190.61|187.71|190.58|187.68|190.61|187.71|190.58|187.68|5
1652934190000|2022-05-19 04:23:10|190.57|187.67|190.56|187.66|190.57|187.67|190.49|187.59|13
1652934200000|2022-05-19 04:23:20|190.55|187.65|190.59|187.69|190.59|187.69|190.55|187.65|11
1652934210000|2022-05-19 04:23:30|190.58|187.68|190.54|187.64|190.58|187.68|190.54|187.64|4
1652934230000|2022-05-19 04:23:50|190.5|187.6|190.48|187.58|190.5|187.6|190.48|187.58|3
1652934240000|2022-05-19 04:24:00|190.47|187.57|190.38|187.48|190.47|187.57|190.38|187.48|3
1652934250000|2022-05-19 04:24:10|190.4|187.5|190.31|187.41|190.4|187.5|190.28|187.38|10
1652934260000|2022-05-19 04:24:20|190.3|187.4|190.32|187.42|190.35|187.45|190.28|187.38|12
1652934270000|2022-05-19 04:24:30|190.35|187.45|190.32|187.42|190.35|187.45|190.32|187.42|3
1652934280000|2022-05-19 04:24:40|190.29|187.39|190.31|187.41|190.31|187.41|190.29|187.39|2
1652934290000|2022-05-19 04:24:50|190.3|187.4|190.32|187.42|190.34|187.44|190.3|187.4|11
1652934300000|2022-05-19 04:25:00|190.31|187.41|190.24|187.34|190.31|187.41|190.23|187.33|5
1652934310000|2022-05-19 04:25:10|190.25|187.35|190.23|187.33|190.25|187.35|190.23|187.33|8
1652934320000|2022-05-19 04:25:20|190.17|187.27|190.07|187.17|190.17|187.27|190.03|187.13|11
1652934330000|2022-05-19 04:25:30|190.06|187.16|190.07|187.17|190.08|187.18|190.03|187.13|11
1652934340000|2022-05-19 04:25:40|190.06|187.16|189.98|187.08|190.07|187.17|189.98|187.08|10
1652934350000|2022-05-19 04:25:50|189.96|187.06|190.02|187.12|190.04|187.14|189.9|187|11
1652934360000|2022-05-19 04:26:00|189.99|187.09|189.97|187.07|189.99|187.09|189.97|187.07|3
1652934370000|2022-05-19 04:26:10|189.96|187.06|189.95|187.05|189.96|187.06|189.95|187.05|2
1652934380000|2022-05-19 04:26:20|189.9|187|189.86|186.96|189.9|187|189.85|186.95|6
1652934390000|2022-05-19 04:26:30|189.87|186.97|189.97|187.07|190.02|187.12|189.87|186.97|18
1652934400000|2022-05-19 04:26:40|189.99|187.09|189.97|187.07|189.99|187.09|189.97|187.07|3
1652934410000|2022-05-19 04:26:50|189.96|187.06|189.86|186.96|189.96|187.06|189.86|186.96|5
1652934420000|2022-05-19 04:27:00|189.84|186.94|189.75|186.85|189.84|186.94|189.69|186.79|13
1652934430000|2022-05-19 04:27:10|189.74|186.84|189.73|186.83|189.74|186.84|189.7|186.8|8
1652934440000|2022-05-19 04:27:20|189.75|186.85|189.72|186.82|189.76|186.86|189.72|186.82|6
1652934470000|2022-05-19 04:27:50|189.66|186.76|189.65|186.75|189.66|186.76|189.63|186.73|5
1652934480000|2022-05-19 04:28:00|189.67|186.77|189.85|186.95|189.85|186.95|189.67|186.77|11
1652934490000|2022-05-19 04:28:10|189.82|186.92|189.83|186.93|189.84|186.94|189.82|186.92|4
1652934500000|2022-05-19 04:28:20|189.82|186.92|189.77|186.87|189.82|186.92|189.77|186.87|5
1652934510000|2022-05-19 04:28:30|189.76|186.86|189.73|186.83|189.76|186.86|189.73|186.83|3
1652934520000|2022-05-19 04:28:40|189.72|186.82|189.73|186.83|189.73|186.83|189.7|186.8|5
1652934530000|2022-05-19 04:28:50|189.72|186.82|189.73|186.83|189.73|186.83|189.68|186.78|7
1652934540000|2022-05-19 04:29:00|189.72|186.82|189.81|186.91|189.81|186.91|189.71|186.81|8
1652934550000|2022-05-19 04:29:10|189.8|186.9|189.78|186.88|189.8|186.9|189.78|186.88|3
1652934560000|2022-05-19 04:29:20|189.81|186.91|189.67|186.77|189.81|186.91|189.67|186.77|8
1652934570000|2022-05-19 04:29:30|189.66|186.76|189.63|186.73|189.66|186.76|189.63|186.73|2
1652934580000|2022-05-19 04:29:40|189.62|186.72|189.56|186.66|189.62|186.72|189.56|186.66|2
1652934590000|2022-05-19 04:29:50|189.54|186.64|189.5|186.6|189.54|186.64|189.47|186.57|8
1652934600000|2022-05-19 04:30:00|189.52|186.62|189.53|186.63|189.56|186.66|189.52|186.62|11
1652934610000|2022-05-19 04:30:10|189.55|186.65|189.42|186.52|189.55|186.65|189.42|186.52|10
1652934620000|2022-05-19 04:30:20|189.4|186.5|189.39|186.49|189.42|186.52|189.35|186.45|12
1652934630000|2022-05-19 04:30:30|189.4|186.5|189.46|186.56|189.46|186.56|189.39|186.49|8
1652934640000|2022-05-19 04:30:40|189.45|186.55|189.37|186.47|189.45|186.55|189.37|186.47|11
1652934650000|2022-05-19 04:30:50|189.39|186.49|189.37|186.47|189.4|186.5|189.33|186.43|16
1652934660000|2022-05-19 04:31:00|189.36|186.46|189.4|186.5|189.42|186.52|189.36|186.46|13
1652934670000|2022-05-19 04:31:10|189.41|186.51|189.41|186.51|189.41|186.51|189.39|186.49|6
1652934680000|2022-05-19 04:31:20|189.43|186.53|189.51|186.61|189.51|186.61|189.43|186.53|13
1652934690000|2022-05-19 04:31:30|189.55|186.65|189.63|186.73|189.65|186.75|189.55|186.65|15
1652934700000|2022-05-19 04:31:40|189.62|186.72|189.6|186.7|189.63|186.73|189.6|186.7|5
1652934710000|2022-05-19 04:31:50|189.59|186.69|189.42|186.52|189.59|186.69|189.42|186.52|8
1652934720000|2022-05-19 04:32:00|189.43|186.53|189.45|186.55|189.47|186.57|189.43|186.53|6
1652934730000|2022-05-19 04:32:10|189.46|186.56|189.46|186.56|189.47|186.57|189.46|186.56|3
1652934740000|2022-05-19 04:32:20|189.47|186.57|189.46|186.56|189.55|186.65|189.46|186.56|14
1652934750000|2022-05-19 04:32:30|189.44|186.54|189.38|186.48|189.45|186.55|189.38|186.48|10
1652934760000|2022-05-19 04:32:40|189.39|186.49|189.38|186.48|189.4|186.5|189.38|186.48|5
1652934770000|2022-05-19 04:32:50|189.37|186.47|189.26|186.36|189.37|186.47|189.26|186.36|6
1652934780000|2022-05-19 04:33:00|189.29|186.39|189.22|186.32|189.29|186.39|189.22|186.32|4
1652934790000|2022-05-19 04:33:10|189.23|186.33|189.16|186.26|189.23|186.33|189.16|186.26|9
1652934800000|2022-05-19 04:33:20|189.15|186.25|189.1|186.2|189.18|186.28|189.09|186.19|16
1652934810000|2022-05-19 04:33:30|189.07|186.17|188.87|185.97|189.08|186.18|188.84|185.94|19
1652934820000|2022-05-19 04:33:40|188.89|185.99|189.04|186.14|189.06|186.16|188.89|185.99|15
1652934830000|2022-05-19 04:33:50|189.05|186.15|189.02|186.12|189.07|186.17|189.02|186.12|8
1652934840000|2022-05-19 04:34:00|189.01|186.11|189.7|186.8|189.72|186.82|189.01|186.11|14
1652934850000|2022-05-19 04:34:10|189.69|186.79|189.53|186.63|189.69|186.79|189.46|186.56|21
1652934860000|2022-05-19 04:34:20|189.56|186.66|189.61|186.71|189.69|186.79|189.56|186.66|14
1652934870000|2022-05-19 04:34:30|189.63|186.73|189.67|186.77|189.73|186.83|189.63|186.73|19
1652934880000|2022-05-19 04:34:40|189.66|186.76|189.65|186.75|189.72|186.82|189.65|186.75|14
1652934890000|2022-05-19 04:34:50|189.64|186.74|189.66|186.76|189.67|186.77|189.61|186.71|15
1652934900000|2022-05-19 04:35:00|189.65|186.75|189.64|186.74|189.65|186.75|189.64|186.74|6
1652934910000|2022-05-19 04:35:10|189.65|186.75|189.33|186.43|189.66|186.76|189.16|186.26|19
1652934920000|2022-05-19 04:35:20|189.34|186.44|189.19|186.29|189.36|186.46|189.18|186.28|22
1652934930000|2022-05-19 04:35:30|189.18|186.28|189.39|186.49|189.39|186.49|189.17|186.27|18
1652934940000|2022-05-19 04:35:40|189.4|186.5|189.27|186.37|189.43|186.53|189.27|186.37|17
1652934950000|2022-05-19 04:35:50|189.3|186.4|189.2|186.3|189.3|186.4|189.2|186.3|14
1652934960000|2022-05-19 04:36:00|189.15|186.25|189.21|186.31|189.25|186.35|189.09|186.19|24
1652934970000|2022-05-19 04:36:10|189.23|186.33|189.32|186.42|189.35|186.45|189.22|186.32|12
1652934980000|2022-05-19 04:36:20|189.33|186.43|189.26|186.36|189.33|186.43|189.26|186.36|9
1652934990000|2022-05-19 04:36:30|189.28|186.38|189.38|186.48|189.38|186.48|189.28|186.38|10
1652935000000|2022-05-19 04:36:40|189.37|186.47|189.2|186.3|189.38|186.48|189.2|186.3|17
1652935010000|2022-05-19 04:36:50|189.19|186.29|189.13|186.23|189.19|186.29|189.13|186.23|2
1652935020000|2022-05-19 04:37:00|189.02|186.12|189.26|186.36|189.28|186.38|189.02|186.12|17
1652935030000|2022-05-19 04:37:10|189.27|186.37|189.27|186.37|189.28|186.38|189.24|186.34|14
1652935040000|2022-05-19 04:37:20|189.26|186.36|189.21|186.31|189.26|186.36|189.19|186.29|10
1652935050000|2022-05-19 04:37:30|189.22|186.32|189.26|186.36|189.28|186.38|189.21|186.31|20
1652935060000|2022-05-19 04:37:40|189.27|186.37|189.24|186.34|189.28|186.38|189.24|186.34|4
1652935070000|2022-05-19 04:37:50|189.25|186.35|189.26|186.36|189.28|186.38|189.24|186.34|8
1652935080000|2022-05-19 04:38:00|189.25|186.35|189.35|186.45|189.35|186.45|189.24|186.34|14
1652935090000|2022-05-19 04:38:10|189.34|186.44|189.31|186.41|189.36|186.46|189.31|186.41|8
1652935100000|2022-05-19 04:38:20|189.32|186.42|189.32|186.42|189.35|186.45|189.3|186.4|12
1652935110000|2022-05-19 04:38:30|189.33|186.43|189.44|186.54|189.44|186.54|189.33|186.43|8
1652935120000|2022-05-19 04:38:40|189.45|186.55|189.44|186.54|189.49|186.59|189.43|186.53|11
1652935130000|2022-05-19 04:38:50|189.45|186.55|189.24|186.34|189.45|186.55|189.19|186.29|7
1652935140000|2022-05-19 04:39:00|189.22|186.32|189.2|186.3|189.26|186.36|189.19|186.29|11
1652935150000|2022-05-19 04:39:10|189.17|186.27|189.08|186.18|189.17|186.27|189.04|186.14|14
1652935160000|2022-05-19 04:39:20|189.09|186.19|189.41|186.51|189.46|186.56|189.09|186.19|17
1652935170000|2022-05-19 04:39:30|189.42|186.52|189.36|186.46|189.45|186.55|189.36|186.46|5
1652935180000|2022-05-19 04:39:40|189.35|186.45|189.36|186.46|189.4|186.5|189.35|186.45|9
1652935190000|2022-05-19 04:39:50|189.37|186.47|189.24|186.34|189.37|186.47|189.24|186.34|6
1652935200000|2022-05-19 04:40:00|189.23|186.33|189.28|186.38|189.34|186.44|189.23|186.33|19
1652935210000|2022-05-19 04:40:10|189.26|186.36|189.24|186.34|189.26|186.36|189.2|186.3|8
1652935220000|2022-05-19 04:40:20|189.23|186.33|189.19|186.29|189.23|186.33|189.16|186.26|7
1652935230000|2022-05-19 04:40:30|189.2|186.3|189.3|186.4|189.3|186.4|189.19|186.29|13
1652935240000|2022-05-19 04:40:40|189.31|186.41|189.32|186.42|189.32|186.42|189.29|186.39|7
1652935250000|2022-05-19 04:40:50|189.33|186.43|189.2|186.3|189.4|186.5|189.2|186.3|9
1652935260000|2022-05-19 04:41:00|189.21|186.31|189.2|186.3|189.21|186.31|189.19|186.29|4
1652935270000|2022-05-19 04:41:10|189.18|186.28|189.15|186.25|189.18|186.28|189.15|186.25|8
1652935280000|2022-05-19 04:41:20|189.12|186.22|188.93|186.03|189.12|186.22|188.93|186.03|13
1652935290000|2022-05-19 04:41:30|188.92|186.02|189.06|186.16|189.06|186.16|188.92|186.02|15
1652935300000|2022-05-19 04:41:40|189.07|186.17|188.99|186.09|189.1|186.2|188.99|186.09|12
1652935310000|2022-05-19 04:41:50|189|186.1|188.96|186.06|189|186.1|188.96|186.06|6
1652935320000|2022-05-19 04:42:00|188.95|186.05|188.93|186.03|188.95|186.05|188.85|185.95|17
1652935330000|2022-05-19 04:42:10|188.94|186.04|188.92|186.02|189.09|186.19|188.92|186.02|25
1652935340000|2022-05-19 04:42:20|188.93|186.03|188.87|185.97|188.94|186.04|188.87|185.97|16
1652935350000|2022-05-19 04:42:30|188.88|185.98|188.93|186.03|188.95|186.05|188.88|185.98|16
1652935360000|2022-05-19 04:42:40|188.92|186.02|188.97|186.07|188.98|186.08|188.92|186.02|14
1652935370000|2022-05-19 04:42:50|188.98|186.08|188.97|186.07|188.98|186.08|188.95|186.05|8
1652935380000|2022-05-19 04:43:00|188.98|186.08|189.13|186.23|189.14|186.24|188.98|186.08|12
1652935390000|2022-05-19 04:43:10|189.05|186.15|189.02|186.12|189.09|186.19|189.02|186.12|14
1652935400000|2022-05-19 04:43:20|189.05|186.15|189.04|186.14|189.05|186.15|189.03|186.13|4
1652935410000|2022-05-19 04:43:30|189.01|186.11|188.87|185.97|189.01|186.11|188.85|185.95|12
1652935420000|2022-05-19 04:43:40|188.86|185.96|188.82|185.92|188.86|185.96|188.82|185.92|20
1652935430000|2022-05-19 04:43:50|188.81|185.91|188.86|185.96|188.87|185.97|188.81|185.91|9
1652935440000|2022-05-19 04:44:00|188.87|185.97|188.92|186.02|188.99|186.09|188.87|185.97|18
1652935450000|2022-05-19 04:44:10|188.95|186.05|188.93|186.03|188.98|186.08|188.9|186|11
1652935460000|2022-05-19 04:44:20|188.92|186.02|188.95|186.05|188.98|186.08|188.92|186.02|10
1652935470000|2022-05-19 04:44:30|188.94|186.04|188.89|185.99|188.94|186.04|188.88|185.98|10
1652935480000|2022-05-19 04:44:40|188.91|186.01|188.93|186.03|188.96|186.06|188.91|186.01|8
1652935490000|2022-05-19 04:44:50|188.92|186.02|188.94|186.04|188.95|186.05|188.91|186.01|6
1652935500000|2022-05-19 04:45:00|188.93|186.03|188.89|185.99|188.98|186.08|188.87|185.97|16
1652935510000|2022-05-19 04:45:10|188.88|185.98|188.85|185.95|188.89|185.99|188.85|185.95|6
1652935520000|2022-05-19 04:45:20|188.84|185.94|188.82|185.92|188.84|185.94|188.8|185.9|11
1652935530000|2022-05-19 04:45:30|188.81|185.91|188.84|185.94|188.85|185.95|188.81|185.91|11
1652935540000|2022-05-19 04:45:40|188.83|185.93|188.88|185.98|188.91|186.01|188.83|185.93|9
1652935550000|2022-05-19 04:45:50|188.87|185.97|188.87|185.97|188.89|185.99|188.83|185.93|12
1652935560000|2022-05-19 04:46:00|188.88|185.98|188.86|185.96|188.88|185.98|188.85|185.95|5
1652935570000|2022-05-19 04:46:10|188.85|185.95|188.81|185.91|188.85|185.95|188.8|185.9|11
1652935580000|2022-05-19 04:46:20|188.8|185.9|188.84|185.94|188.85|185.95|188.8|185.9|10
1652935590000|2022-05-19 04:46:30|188.85|185.95|188.83|185.93|188.85|185.95|188.82|185.92|4
1652935600000|2022-05-19 04:46:40|188.85|185.95|188.82|185.92|188.85|185.95|188.82|185.92|4
1652935610000|2022-05-19 04:46:50|188.81|185.91|188.66|185.76|188.81|185.91|188.66|185.76|5
1652935620000|2022-05-19 04:47:00|188.65|185.75|188.63|185.73|188.65|185.75|188.61|185.71|10
1652935630000|2022-05-19 04:47:10|188.62|185.72|188.63|185.73|188.67|185.77|188.62|185.72|10
1652935640000|2022-05-19 04:47:20|188.62|185.72|188.58|185.68|188.62|185.72|188.58|185.68|4
1652935650000|2022-05-19 04:47:30|188.59|185.69|188.59|185.69|188.59|185.69|188.57|185.67|5
1652935660000|2022-05-19 04:47:40|188.6|185.7|188.59|185.69|188.6|185.7|188.59|185.69|2
1652935670000|2022-05-19 04:47:50|188.6|185.7|188.65|185.75|188.65|185.75|188.6|185.7|4
1652935680000|2022-05-19 04:48:00|188.67|185.77|188.55|185.65|188.67|185.77|188.54|185.64|14
1652935690000|2022-05-19 04:48:10|188.54|185.64|188.54|185.64|188.55|185.65|188.54|185.64|3
1652935700000|2022-05-19 04:48:20|188.55|185.65|188.54|185.64|188.55|185.65|188.54|185.64|2
1652935710000|2022-05-19 04:48:30|188.55|185.65|188.65|185.75|188.67|185.77|188.55|185.65|14
1652935720000|2022-05-19 04:48:40|188.66|185.76|188.64|185.74|188.66|185.76|188.63|185.73|7
1652935730000|2022-05-19 04:48:50|188.63|185.73|188.63|185.73|188.64|185.74|188.62|185.72|5
1652935740000|2022-05-19 04:49:00|188.64|185.74|188.65|185.75|188.65|185.75|188.64|185.74|2
1652935750000|2022-05-19 04:49:10|188.66|185.76|188.65|185.75|188.66|185.76|188.64|185.74|4
1652935760000|2022-05-19 04:49:20|188.67|185.77|188.7|185.8|188.7|185.8|188.65|185.75|4
1652935770000|2022-05-19 04:49:30|188.73|185.83|188.7|185.8|188.73|185.83|188.7|185.8|6
1652935790000|2022-05-19 04:49:50|188.69|185.79|188.55|185.65|188.69|185.79|188.54|185.64|10
1652935800000|2022-05-19 04:50:00|188.56|185.66|188.47|185.57|188.58|185.68|188.46|185.56|14
1652935810000|2022-05-19 04:50:10|188.46|185.56|188.41|185.51|188.46|185.56|188.39|185.49|4
1652935820000|2022-05-19 04:50:20|188.43|185.53|188.41|185.51|188.43|185.53|188.4|185.5|7
1652935830000|2022-05-19 04:50:30|188.4|185.5|188.41|185.51|188.42|185.52|188.4|185.5|3
1652935840000|2022-05-19 04:50:40|188.42|185.52|188.52|185.62|188.52|185.62|188.42|185.52|7
1652935850000|2022-05-19 04:50:50|188.53|185.63|188.52|185.62|188.55|185.65|188.52|185.62|5
1652935860000|2022-05-19 04:51:00|188.51|185.61|188.65|185.75|188.65|185.75|188.51|185.61|10
1652935870000|2022-05-19 04:51:10|188.64|185.74|188.64|185.74|188.67|185.77|188.61|185.71|13
1652935880000|2022-05-19 04:51:20|188.68|185.78|188.66|185.76|188.69|185.79|188.65|185.75|11
1652935890000|2022-05-19 04:51:30|188.68|185.78|188.67|185.77|188.69|185.79|188.65|185.75|8
1652935900000|2022-05-19 04:51:40|188.66|185.76|188.65|185.75|188.69|185.79|188.65|185.75|9
1652935910000|2022-05-19 04:51:50|188.64|185.74|188.58|185.68|188.64|185.74|188.58|185.68|6
1652935920000|2022-05-19 04:52:00|188.57|185.67|188.6|185.7|188.6|185.7|188.52|185.62|7
1652935930000|2022-05-19 04:52:10|188.63|185.73|188.63|185.73|188.64|185.74|188.62|185.72|5
1652935940000|2022-05-19 04:52:20|188.62|185.72|188.6|185.7|188.63|185.73|188.6|185.7|5
1652935950000|2022-05-19 04:52:30|188.56|185.66|188.56|185.66|188.58|185.68|188.55|185.65|9
1652935960000|2022-05-19 04:52:40|188.55|185.65|188.56|185.66|188.57|185.67|188.55|185.65|3
1652935970000|2022-05-19 04:52:50|188.55|185.65|188.49|185.59|188.56|185.66|188.49|185.59|10
1652935980000|2022-05-19 04:53:00|188.51|185.61|188.51|185.61|188.51|185.61|188.5|185.6|3
1652935990000|2022-05-19 04:53:10|188.53|185.63|188.58|185.68|188.63|185.73|188.53|185.63|10
1652936000000|2022-05-19 04:53:20|188.59|185.69|188.62|185.72|188.62|185.72|188.59|185.69|2
1652936010000|2022-05-19 04:53:30|188.61|185.71|188.65|185.75|188.65|185.75|188.61|185.71|6
1652936030000|2022-05-19 04:53:50|188.64|185.74|188.62|185.72|188.64|185.74|188.62|185.72|3
1652936040000|2022-05-19 04:54:00|188.57|185.67|188.54|185.64|188.57|185.67|188.54|185.64|3
1652936050000|2022-05-19 04:54:10|188.53|185.63|188.53|185.63|188.53|185.63|188.53|185.63|1
1652936060000|2022-05-19 04:54:20|188.56|185.66|188.58|185.68|188.58|185.68|188.55|185.65|5
1652936070000|2022-05-19 04:54:30|188.59|185.69|188.62|185.72|188.62|185.72|188.59|185.69|2
1652936080000|2022-05-19 04:54:40|188.61|185.71|188.62|185.72|188.63|185.73|188.61|185.71|3
1652936090000|2022-05-19 04:54:50|188.61|185.71|188.6|185.7|188.61|185.71|188.59|185.69|5
1652936100000|2022-05-19 04:55:00|188.59|185.69|188.55|185.65|188.59|185.69|188.54|185.64|6
1652936110000|2022-05-19 04:55:10|188.54|185.64|188.58|185.68|188.59|185.69|188.53|185.63|12
1652936120000|2022-05-19 04:55:20|188.57|185.67|188.56|185.66|188.57|185.67|188.56|185.66|2
1652936130000|2022-05-19 04:55:30|188.57|185.67|188.57|185.67|188.57|185.67|188.57|185.67|1
1652936140000|2022-05-19 04:55:40|188.56|185.66|188.54|185.64|188.56|185.66|188.54|185.64|3
1652936150000|2022-05-19 04:55:50|188.47|185.57|188.52|185.62|188.52|185.62|188.47|185.57|5
1652936160000|2022-05-19 04:56:00|188.55|185.65|188.5|185.6|188.55|185.65|188.5|185.6|7
1652936170000|2022-05-19 04:56:10|188.49|185.59|188.49|185.59|188.52|185.62|188.49|185.59|9
1652936180000|2022-05-19 04:56:20|188.51|185.61|188.51|185.61|188.55|185.65|188.51|185.61|9
1652936190000|2022-05-19 04:56:30|188.5|185.6|188.5|185.6|188.5|185.6|188.5|185.6|1
1652936200000|2022-05-19 04:56:40|188.52|185.62|188.52|185.62|188.52|185.62|188.51|185.61|5
1652936210000|2022-05-19 04:56:50|188.54|185.64|188.55|185.65|188.57|185.67|188.54|185.64|6
1652936220000|2022-05-19 04:57:00|188.54|185.64|188.54|185.64|188.55|185.65|188.54|185.64|3
1652936230000|2022-05-19 04:57:10|188.53|185.63|188.55|185.65|188.56|185.66|188.51|185.61|7
1652936240000|2022-05-19 04:57:20|188.54|185.64|188.58|185.68|188.58|185.68|188.54|185.64|4
1652936250000|2022-05-19 04:57:30|188.57|185.67|188.56|185.66|188.58|185.68|188.56|185.66|8
1652936260000|2022-05-19 04:57:40|188.57|185.67|188.57|185.67|188.58|185.68|188.57|185.67|3
1652936270000|2022-05-19 04:57:50|188.56|185.66|188.56|185.66|188.57|185.67|188.56|185.66|11
1652936280000|2022-05-19 04:58:00|188.55|185.65|188.55|185.65|188.56|185.66|188.52|185.62|10
1652936290000|2022-05-19 04:58:10|188.56|185.66|188.56|185.66|188.58|185.68|188.56|185.66|6
1652936300000|2022-05-19 04:58:20|188.58|185.68|188.54|185.64|188.6|185.7|188.52|185.62|12
1652936310000|2022-05-19 04:58:30|188.55|185.65|188.57|185.67|188.57|185.67|188.53|185.63|17
1652936320000|2022-05-19 04:58:40|188.56|185.66|188.54|185.64|188.57|185.67|188.54|185.64|5
1652936330000|2022-05-19 04:58:50|188.53|185.63|188.49|185.59|188.53|185.63|188.48|185.58|7
1652936340000|2022-05-19 04:59:00|188.5|185.6|188.54|185.64|188.54|185.64|188.44|185.54|11
1652936350000|2022-05-19 04:59:10|188.55|185.65|188.62|185.72|188.62|185.72|188.55|185.65|8
1652936360000|2022-05-19 04:59:20|188.63|185.73|188.58|185.68|188.64|185.74|188.57|185.67|9
1652936370000|2022-05-19 04:59:30|188.59|185.69|188.66|185.76|188.66|185.76|188.58|185.68|7
1652936380000|2022-05-19 04:59:40|188.65|185.75|188.62|185.72|188.65|185.75|188.61|185.71|6
1652936390000|2022-05-19 04:59:50|188.63|185.73|188.49|185.59|188.63|185.73|188.49|185.59|15
1652936400000|2022-05-19 05:00:00|188.48|185.58|188.59|185.69|188.59|185.69|188.48|185.58|12
1652936410000|2022-05-19 05:00:10|188.58|185.68|188.62|185.72|188.63|185.73|188.57|185.67|14
1652936420000|2022-05-19 05:00:20|188.63|185.73|188.56|185.66|188.64|185.74|188.56|185.66|10
1652936430000|2022-05-19 05:00:30|188.57|185.67|188.56|185.66|188.57|185.67|188.56|185.66|4
1652936440000|2022-05-19 05:00:40|188.55|185.65|188.53|185.63|188.58|185.68|188.52|185.62|7
1652936450000|2022-05-19 05:00:50|188.52|185.62|188.53|185.63|188.53|185.63|188.52|185.62|2
1652936460000|2022-05-19 05:01:00|188.52|185.62|188.66|185.76|188.66|185.76|188.52|185.62|11
1652936470000|2022-05-19 05:01:10|188.67|185.77|188.65|185.75|188.68|185.78|188.62|185.72|10
1652936480000|2022-05-19 05:01:20|188.66|185.76|188.67|185.77|188.7|185.8|188.66|185.76|9
1652936490000|2022-05-19 05:01:30|188.68|185.78|188.71|185.81|188.71|185.81|188.68|185.78|4
1652936500000|2022-05-19 05:01:40|188.7|185.8|188.72|185.82|188.74|185.84|188.69|185.79|6
1652936510000|2022-05-19 05:01:50|188.73|185.83|188.63|185.73|188.82|185.92|188.63|185.73|13
1652936520000|2022-05-19 05:02:00|188.62|185.72|188.63|185.73|188.63|185.73|188.6|185.7|6
1652936530000|2022-05-19 05:02:10|188.62|185.72|188.64|185.74|188.64|185.74|188.61|185.71|5
1652936550000|2022-05-19 05:02:30|188.63|185.73|188.55|185.65|188.63|185.73|188.51|185.61|8
1652936560000|2022-05-19 05:02:40|188.54|185.64|188.53|185.63|188.54|185.64|188.53|185.63|2
1652936570000|2022-05-19 05:02:50|188.5|185.6|188.5|185.6|188.5|185.6|188.48|185.58|5
1652936580000|2022-05-19 05:03:00|188.51|185.61|188.52|185.62|188.53|185.63|188.49|185.59|12
1652936590000|2022-05-19 05:03:10|188.51|185.61|188.5|185.6|188.51|185.61|188.5|185.6|2
1652936600000|2022-05-19 05:03:20|188.49|185.59|188.56|185.66|188.58|185.68|188.49|185.59|13
1652936610000|2022-05-19 05:03:30|188.54|185.64|188.54|185.64|188.56|185.66|188.52|185.62|12
1652936620000|2022-05-19 05:03:40|188.55|185.65|188.55|185.65|188.56|185.66|188.52|185.62|13
1652936630000|2022-05-19 05:03:50|188.54|185.64|188.48|185.58|188.54|185.64|188.47|185.57|13
1652936640000|2022-05-19 05:04:00|188.47|185.57|188.49|185.59|188.5|185.6|188.46|185.56|10
1652936650000|2022-05-19 05:04:10|188.5|185.6|188.42|185.52|188.5|185.6|188.39|185.49|16
1652936660000|2022-05-19 05:04:20|188.44|185.54|188.41|185.51|188.48|185.58|188.41|185.51|8
1652936670000|2022-05-19 05:04:30|188.42|185.52|188.41|185.51|188.43|185.53|188.41|185.51|8
1652936680000|2022-05-19 05:04:40|188.43|185.53|188.46|185.56|188.46|185.56|188.42|185.52|8
1652936690000|2022-05-19 05:04:50|188.45|185.55|188.44|185.54|188.49|185.59|188.44|185.54|12
1652936700000|2022-05-19 05:05:00|188.46|185.56|188.52|185.62|188.52|185.62|188.43|185.53|20
1652936710000|2022-05-19 05:05:10|188.54|185.64|188.53|185.63|188.56|185.66|188.49|185.59|14
1652936720000|2022-05-19 05:05:20|188.54|185.64|188.5|185.6|188.54|185.64|188.5|185.6|5
1652936730000|2022-05-19 05:05:30|188.51|185.61|188.58|185.68|188.59|185.69|188.51|185.61|5
1652936740000|2022-05-19 05:05:40|188.55|185.65|188.55|185.65|188.56|185.66|188.53|185.63|7
1652936750000|2022-05-19 05:05:50|188.59|185.69|188.56|185.66|188.59|185.69|188.55|185.65|7
1652936760000|2022-05-19 05:06:00|188.59|185.69|188.68|185.78|188.68|185.78|188.59|185.69|9
1652936770000|2022-05-19 05:06:10|188.7|185.8|188.79|185.89|188.79|185.89|188.7|185.8|13
1652936780000|2022-05-19 05:06:20|188.8|185.9|188.89|185.99|188.89|185.99|188.8|185.9|9
1652936790000|2022-05-19 05:06:30|188.86|185.96|188.95|186.05|188.97|186.07|188.86|185.96|10
1652936800000|2022-05-19 05:06:40|188.96|186.06|188.97|186.07|188.97|186.07|188.96|186.06|2
1652936810000|2022-05-19 05:06:50|188.94|186.04|188.96|186.06|188.97|186.07|188.94|186.04|3
1652936820000|2022-05-19 05:07:00|188.95|186.05|188.8|185.9|188.96|186.06|188.8|185.9|9
1652936830000|2022-05-19 05:07:10|188.86|185.96|188.93|186.03|188.93|186.03|188.86|185.96|17
1652936840000|2022-05-19 05:07:20|188.91|186.01|188.9|186|188.91|186.01|188.9|186|2
1652936850000|2022-05-19 05:07:30|188.91|186.01|188.91|186.01|188.92|186.02|188.91|186.01|3
1652936860000|2022-05-19 05:07:40|188.92|186.02|188.72|185.82|188.92|186.02|188.72|185.82|11
1652936870000|2022-05-19 05:07:50|188.73|185.83|188.79|185.89|188.79|185.89|188.73|185.83|3
1652936880000|2022-05-19 05:08:00|188.8|185.9|188.79|185.89|188.82|185.92|188.75|185.85|16
1652936890000|2022-05-19 05:08:10|188.8|185.9|188.87|185.97|188.87|185.97|188.8|185.9|11
1652936900000|2022-05-19 05:08:20|188.86|185.96|188.79|185.89|188.88|185.98|188.76|185.86|15
1652936910000|2022-05-19 05:08:30|188.8|185.9|188.97|186.07|188.97|186.07|188.79|185.89|22
1652936920000|2022-05-19 05:08:40|188.98|186.08|188.99|186.09|188.99|186.09|188.98|186.08|2
1652936930000|2022-05-19 05:08:50|189.01|186.11|189.02|186.12|189.02|186.12|188.99|186.09|5
1652936940000|2022-05-19 05:09:00|189.01|186.11|188.96|186.06|189.01|186.11|188.96|186.06|9
1652936950000|2022-05-19 05:09:10|188.97|186.07|189|186.1|189|186.1|188.97|186.07|6
1652936960000|2022-05-19 05:09:20|189.01|186.11|188.99|186.09|189.02|186.12|188.97|186.07|9
1652936970000|2022-05-19 05:09:30|189|186.1|189.05|186.15|189.05|186.15|189|186.1|6
1652936980000|2022-05-19 05:09:40|189.03|186.13|189.02|186.12|189.04|186.14|189.02|186.12|8
1652936990000|2022-05-19 05:09:50|189.01|186.11|188.86|185.96|189.01|186.11|188.84|185.94|7
1652937000000|2022-05-19 05:10:00|188.87|185.97|188.9|186|188.91|186.01|188.86|185.96|15
1652937010000|2022-05-19 05:10:10|188.89|185.99|188.86|185.96|188.89|185.99|188.86|185.96|2
1652937020000|2022-05-19 05:10:20|188.87|185.97|188.89|185.99|188.89|185.99|188.87|185.97|3
1652937030000|2022-05-19 05:10:30|188.88|185.98|188.88|185.98|188.88|185.98|188.88|185.98|1
1652937040000|2022-05-19 05:10:40|188.87|185.97|188.85|185.95|188.87|185.97|188.85|185.95|3
1652937050000|2022-05-19 05:10:50|188.84|185.94|188.8|185.9|188.84|185.94|188.8|185.9|4
1652937060000|2022-05-19 05:11:00|188.79|185.89|188.75|185.85|188.79|185.89|188.75|185.85|5
1652937070000|2022-05-19 05:11:10|188.77|185.87|188.83|185.93|188.83|185.93|188.76|185.86|8
1652937080000|2022-05-19 05:11:20|188.81|185.91|188.81|185.91|188.81|185.91|188.81|185.91|1
1652937090000|2022-05-19 05:11:30|188.84|185.94|188.83|185.93|188.84|185.94|188.81|185.91|7
1652937100000|2022-05-19 05:11:40|188.82|185.92|188.84|185.94|188.84|185.94|188.82|185.92|3
1652937110000|2022-05-19 05:11:50|188.83|185.93|188.83|185.93|188.83|185.93|188.8|185.9|6
1652937120000|2022-05-19 05:12:00|188.82|185.92|188.82|185.92|188.82|185.92|188.77|185.87|10
1652937130000|2022-05-19 05:12:10|188.81|185.91|188.87|185.97|188.92|186.02|188.81|185.91|12
1652937140000|2022-05-19 05:12:20|188.86|185.96|188.87|185.97|188.91|186.01|188.86|185.96|10
1652937150000|2022-05-19 05:12:30|188.85|185.95|188.8|185.9|188.85|185.95|188.8|185.9|6
1652937160000|2022-05-19 05:12:40|188.79|185.89|188.78|185.88|188.79|185.89|188.76|185.86|6
1652937170000|2022-05-19 05:12:50|188.77|185.87|188.76|185.86|188.79|185.89|188.76|185.86|6
1652937180000|2022-05-19 05:13:00|188.77|185.87|188.77|185.87|188.77|185.87|188.77|185.87|1
1652937190000|2022-05-19 05:13:10|188.78|185.88|188.8|185.9|188.84|185.94|188.78|185.88|17
1652937200000|2022-05-19 05:13:20|188.79|185.89|188.79|185.89|188.8|185.9|188.77|185.87|9
1652937210000|2022-05-19 05:13:30|188.78|185.88|188.78|185.88|188.81|185.91|188.78|185.88|7
1652937220000|2022-05-19 05:13:40|188.77|185.87|188.77|185.87|188.79|185.89|188.76|185.86|11
1652937230000|2022-05-19 05:13:50|188.78|185.88|188.74|185.84|188.78|185.88|188.74|185.84|5
1652937240000|2022-05-19 05:14:00|188.77|185.87|188.78|185.88|188.78|185.88|188.76|185.86|6
1652937250000|2022-05-19 05:14:10|188.76|185.86|188.76|185.86|188.78|185.88|188.74|185.84|9
1652937260000|2022-05-19 05:14:20|188.75|185.85|188.71|185.81|188.78|185.88|188.71|185.81|14
1652937270000|2022-05-19 05:14:30|188.69|185.79|188.7|185.8|188.72|185.82|188.69|185.79|8
1652937280000|2022-05-19 05:14:40|188.71|185.81|188.97|186.07|189.01|186.11|188.71|185.81|19
1652937290000|2022-05-19 05:14:50|188.96|186.06|189.09|186.19|189.1|186.2|188.96|186.06|22
1652937300000|2022-05-19 05:15:00|189.08|186.18|189.11|186.21|189.11|186.21|189.07|186.17|6
1652937310000|2022-05-19 05:15:10|189.1|186.2|188.98|186.08|189.17|186.27|188.97|186.07|18
1652937320000|2022-05-19 05:15:20|188.99|186.09|188.97|186.07|189|186.1|188.97|186.07|7
1652937330000|2022-05-19 05:15:30|188.98|186.08|189.06|186.16|189.09|186.19|188.98|186.08|6
1652937340000|2022-05-19 05:15:40|189.07|186.17|189.09|186.19|189.13|186.23|189.07|186.17|12
1652937350000|2022-05-19 05:15:50|189.08|186.18|189.23|186.33|189.23|186.33|189.06|186.16|12
1652937360000|2022-05-19 05:16:00|189.26|186.36|189.24|186.34|189.26|186.36|189.19|186.29|11
1652937370000|2022-05-19 05:16:10|189.27|186.37|189.2|186.3|189.27|186.37|189.2|186.3|6
1652937380000|2022-05-19 05:16:20|189.19|186.29|189.26|186.36|189.26|186.36|189.16|186.26|8
1652937390000|2022-05-19 05:16:30|189.25|186.35|189.21|186.31|189.25|186.35|189.21|186.31|8
1652937410000|2022-05-19 05:16:50|189.2|186.3|189.21|186.31|189.21|186.31|189.16|186.26|7
1652937420000|2022-05-19 05:17:00|189.2|186.3|189.19|186.29|189.21|186.31|189.17|186.27|9
1652937430000|2022-05-19 05:17:10|189.18|186.28|189.18|186.28|189.18|186.28|189.18|186.28|1
1652937440000|2022-05-19 05:17:20|189.17|186.27|189.18|186.28|189.19|186.29|189.17|186.27|4
1652937450000|2022-05-19 05:17:30|189.28|186.38|189.22|186.32|189.28|186.38|189.22|186.32|5
1652937460000|2022-05-19 05:17:40|189.21|186.31|189.21|186.31|189.21|186.31|189.21|186.31|1
1652937470000|2022-05-19 05:17:50|189.22|186.32|189.16|186.26|189.23|186.33|189.16|186.26|8
1652937480000|2022-05-19 05:18:00|189.14|186.24|189.06|186.16|189.14|186.24|189.06|186.16|3
1652937490000|2022-05-19 05:18:10|189.05|186.15|189.03|186.13|189.05|186.15|189.03|186.13|3
1652937500000|2022-05-19 05:18:20|189.06|186.16|189.1|186.2|189.11|186.21|189.06|186.16|5
1652937510000|2022-05-19 05:18:30|189.09|186.19|189.03|186.13|189.09|186.19|189.03|186.13|7
1652937520000|2022-05-19 05:18:40|189.04|186.14|189.11|186.21|189.11|186.21|189.04|186.14|7
1652937530000|2022-05-19 05:18:50|189.1|186.2|189.06|186.16|189.1|186.2|189.06|186.16|4
1652937540000|2022-05-19 05:19:00|189.05|186.15|189.07|186.17|189.07|186.17|189.05|186.15|4
1652937550000|2022-05-19 05:19:10|189.06|186.16|189.06|186.16|189.06|186.16|189.06|186.16|1
1652937560000|2022-05-19 05:19:20|189.03|186.13|188.99|186.09|189.03|186.13|188.99|186.09|3
1652937570000|2022-05-19 05:19:30|188.98|186.08|188.83|185.93|188.98|186.08|188.82|185.92|12
1652937580000|2022-05-19 05:19:40|188.84|185.94|188.8|185.9|188.84|185.94|188.8|185.9|3
1652937590000|2022-05-19 05:19:50|188.79|185.89|188.84|185.94|188.84|185.94|188.79|185.89|5
1652937600000|2022-05-19 05:20:00|188.81|185.91|188.85|185.95|188.85|185.95|188.77|185.87|14
1652937610000|2022-05-19 05:20:10|188.84|185.94|188.8|185.9|188.84|185.94|188.79|185.89|8
1652937620000|2022-05-19 05:20:20|188.79|185.89|188.68|185.78|188.8|185.9|188.68|185.78|8
1652937630000|2022-05-19 05:20:30|188.67|185.77|188.68|185.78|188.7|185.8|188.67|185.77|12
1652937640000|2022-05-19 05:20:40|188.67|185.77|188.68|185.78|188.68|185.78|188.67|185.77|2
1652937650000|2022-05-19 05:20:50|188.67|185.77|188.58|185.68|188.67|185.77|188.58|185.68|7
1652937660000|2022-05-19 05:21:00|188.59|185.69|188.6|185.7|188.61|185.71|188.56|185.66|9
1652937670000|2022-05-19 05:21:10|188.61|185.71|188.6|185.7|188.63|185.73|188.6|185.7|7
1652937680000|2022-05-19 05:21:20|188.61|185.71|188.67|185.77|188.7|185.8|188.61|185.71|7
1652937690000|2022-05-19 05:21:30|188.68|185.78|188.68|185.78|188.68|185.78|188.67|185.77|3
1652937700000|2022-05-19 05:21:40|188.69|185.79|188.67|185.77|188.69|185.79|188.66|185.76|5
1652937710000|2022-05-19 05:21:50|188.69|185.79|188.6|185.7|188.7|185.8|188.6|185.7|9
1652937720000|2022-05-19 05:22:00|188.59|185.69|188.59|185.69|188.6|185.7|188.59|185.69|3
1652937730000|2022-05-19 05:22:10|188.57|185.67|188.56|185.66|188.57|185.67|188.56|185.66|2
1652937740000|2022-05-19 05:22:20|188.57|185.67|188.61|185.71|188.62|185.72|188.57|185.67|11
1652937750000|2022-05-19 05:22:30|188.6|185.7|188.62|185.72|188.62|185.72|188.6|185.7|9
1652937760000|2022-05-19 05:22:40|188.61|185.71|188.65|185.75|188.69|185.79|188.61|185.71|6
1652937770000|2022-05-19 05:22:50|188.66|185.76|188.6|185.7|188.66|185.76|188.6|185.7|5
1652937780000|2022-05-19 05:23:00|188.59|185.69|188.57|185.67|188.59|185.69|188.57|185.67|3
1652937790000|2022-05-19 05:23:10|188.58|185.68|188.59|185.69|188.61|185.71|188.58|185.68|7
1652937800000|2022-05-19 05:23:20|188.58|185.68|188.61|185.71|188.62|185.72|188.58|185.68|6
1652937810000|2022-05-19 05:23:30|188.6|185.7|188.61|185.71|188.62|185.72|188.6|185.7|4
1652937820000|2022-05-19 05:23:40|188.6|185.7|188.58|185.68|188.6|185.7|188.58|185.68|3
1652937830000|2022-05-19 05:23:50|188.57|185.67|188.58|185.68|188.58|185.68|188.57|185.67|2
1652937840000|2022-05-19 05:24:00|188.57|185.67|188.54|185.64|188.57|185.67|188.54|185.64|4
1652937850000|2022-05-19 05:24:10|188.53|185.63|188.42|185.52|188.53|185.63|188.4|185.5|16
1652937860000|2022-05-19 05:24:20|188.41|185.51|188.42|185.52|188.42|185.52|188.4|185.5|9
1652937870000|2022-05-19 05:24:30|188.41|185.51|188.38|185.48|188.42|185.52|188.38|185.48|7
1652937880000|2022-05-19 05:24:40|188.37|185.47|188.39|185.49|188.4|185.5|188.37|185.47|5
1652937890000|2022-05-19 05:24:50|188.4|185.5|188.4|185.5|188.42|185.52|188.4|185.5|5
1652937900000|2022-05-19 05:25:00|188.39|185.49|188.35|185.45|188.39|185.49|188.28|185.38|13
1652937910000|2022-05-19 05:25:10|188.34|185.44|188.34|185.44|188.37|185.47|188.3|185.4|14
1652937920000|2022-05-19 05:25:20|188.33|185.43|188.32|185.42|188.33|185.43|188.29|185.39|14
1652937930000|2022-05-19 05:25:30|188.31|185.41|188.29|185.39|188.31|185.41|188.29|185.39|5
1652937940000|2022-05-19 05:25:40|188.33|185.43|188.33|185.43|188.37|185.47|188.33|185.43|7
1652937950000|2022-05-19 05:25:50|188.34|185.44|188.36|185.46|188.41|185.51|188.34|185.44|12
1652937960000|2022-05-19 05:26:00|188.38|185.48|188.37|185.47|188.38|185.48|188.34|185.44|7
1652937970000|2022-05-19 05:26:10|188.34|185.44|188.34|185.44|188.35|185.45|188.33|185.43|9
1652937980000|2022-05-19 05:26:20|188.33|185.43|188.31|185.41|188.33|185.43|188.31|185.41|2
1652937990000|2022-05-19 05:26:30|188.3|185.4|188.29|185.39|188.34|185.44|188.29|185.39|9
1652938000000|2022-05-19 05:26:40|188.31|185.41|188.28|185.38|188.31|185.41|188.28|185.38|9
1652938010000|2022-05-19 05:26:50|188.26|185.36|187.97|185.07|188.26|185.36|187.97|185.07|16
1652938020000|2022-05-19 05:27:00|187.94|185.04|188.07|185.17|188.08|185.18|187.93|185.03|21
1652938030000|2022-05-19 05:27:10|188.09|185.19|188.13|185.23|188.16|185.26|188.09|185.19|16
1652938040000|2022-05-19 05:27:20|188.14|185.24|188.12|185.22|188.14|185.24|188.12|185.22|7
1652938050000|2022-05-19 05:27:30|188.08|185.18|188.09|185.19|188.09|185.19|188.07|185.17|4
1652938060000|2022-05-19 05:27:40|188.14|185.24|188.41|185.51|188.42|185.52|188.13|185.23|9
1652938070000|2022-05-19 05:27:50|188.39|185.49|188.37|185.47|188.4|185.5|188.37|185.47|7
1652938080000|2022-05-19 05:28:00|188.35|185.45|188.46|185.56|188.48|185.58|188.33|185.43|17
1652938090000|2022-05-19 05:28:10|188.47|185.57|188.54|185.64|188.54|185.64|188.45|185.55|7
1652938100000|2022-05-19 05:28:20|188.52|185.62|188.54|185.64|188.55|185.65|188.52|185.62|5
1652938110000|2022-05-19 05:28:30|188.56|185.66|188.56|185.66|188.59|185.69|188.56|185.66|3
1652938120000|2022-05-19 05:28:40|188.57|185.67|188.6|185.7|188.6|185.7|188.57|185.67|5
1652938130000|2022-05-19 05:28:50|188.57|185.67|188.59|185.69|188.59|185.69|188.56|185.66|10
1652938140000|2022-05-19 05:29:00|188.58|185.68|188.65|185.75|188.68|185.78|188.56|185.66|11
1652938150000|2022-05-19 05:29:10|188.64|185.74|188.58|185.68|188.64|185.74|188.57|185.67|13
1652938160000|2022-05-19 05:29:20|188.57|185.67|188.5|185.6|188.57|185.67|188.49|185.59|7
1652938170000|2022-05-19 05:29:30|188.49|185.59|188.49|185.59|188.49|185.59|188.45|185.55|9
1652938180000|2022-05-19 05:29:40|188.48|185.58|188.48|185.58|188.49|185.59|188.47|185.57|6
1652938190000|2022-05-19 05:29:50|188.49|185.59|188.58|185.68|188.58|185.68|188.48|185.58|7
1652938200000|2022-05-19 05:30:00|188.59|185.69|188.59|185.69|188.64|185.74|188.58|185.68|7
1652938210000|2022-05-19 05:30:10|188.6|185.7|188.6|185.7|188.6|185.7|188.58|185.68|7
1652938220000|2022-05-19 05:30:20|188.61|185.71|188.58|185.68|188.61|185.71|188.58|185.68|2
1652938240000|2022-05-19 05:30:40|188.57|185.67|188.57|185.67|188.58|185.68|188.57|185.67|3
1652938260000|2022-05-19 05:31:00|188.55|185.65|188.55|185.65|188.57|185.67|188.49|185.59|14
1652938270000|2022-05-19 05:31:10|188.57|185.67|188.55|185.65|188.57|185.67|188.54|185.64|8
1652938280000|2022-05-19 05:31:20|188.54|185.64|188.53|185.63|188.55|185.65|188.52|185.62|14
1652938290000|2022-05-19 05:31:30|188.51|185.61|188.4|185.5|188.53|185.63|188.39|185.49|16
1652938300000|2022-05-19 05:31:40|188.41|185.51|188.36|185.46|188.41|185.51|188.36|185.46|8
1652938310000|2022-05-19 05:31:50|188.37|185.47|188.39|185.49|188.42|185.52|188.31|185.41|16
1652938320000|2022-05-19 05:32:00|188.38|185.48|188.49|185.59|188.54|185.64|188.37|185.47|18
1652938330000|2022-05-19 05:32:10|188.52|185.62|188.49|185.59|188.54|185.64|188.46|185.56|10
1652938340000|2022-05-19 05:32:20|188.48|185.58|188.5|185.6|188.5|185.6|188.48|185.58|3
1652938350000|2022-05-19 05:32:30|188.48|185.58|188.49|185.59|188.49|185.59|188.48|185.58|2
1652938360000|2022-05-19 05:32:40|188.5|185.6|188.55|185.65|188.57|185.67|188.49|185.59|8
1652938370000|2022-05-19 05:32:50|188.54|185.64|188.51|185.61|188.55|185.65|188.51|185.61|6
1652938380000|2022-05-19 05:33:00|188.5|185.6|188.46|185.56|188.5|185.6|188.44|185.54|10
1652938390000|2022-05-19 05:33:10|188.45|185.55|188.44|185.54|188.45|185.55|188.42|185.52|11
1652938400000|2022-05-19 05:33:20|188.45|185.55|188.61|185.71|188.61|185.71|188.45|185.55|13
1652938410000|2022-05-19 05:33:30|188.57|185.67|188.58|185.68|188.6|185.7|188.57|185.67|11
1652938420000|2022-05-19 05:33:40|188.57|185.67|188.52|185.62|188.58|185.68|188.52|185.62|6
1652938430000|2022-05-19 05:33:50|188.51|185.61|188.41|185.51|188.51|185.61|188.41|185.51|16
1652938440000|2022-05-19 05:34:00|188.42|185.52|188.6|185.7|188.6|185.7|188.41|185.51|12
1652938450000|2022-05-19 05:34:10|188.56|185.66|188.58|185.68|188.59|185.69|188.56|185.66|3
1652938460000|2022-05-19 05:34:20|188.59|185.69|188.6|185.7|188.6|185.7|188.59|185.69|2
1652938470000|2022-05-19 05:34:30|188.59|185.69|188.59|185.69|188.59|185.69|188.55|185.65|6
1652938480000|2022-05-19 05:34:40|188.57|185.67|188.59|185.69|188.6|185.7|188.57|185.67|5
1652938490000|2022-05-19 05:34:50|188.58|185.68|188.58|185.68|188.58|185.68|188.57|185.67|5
1652938500000|2022-05-19 05:35:00|188.52|185.62|188.57|185.67|188.58|185.68|188.49|185.59|15
1652938510000|2022-05-19 05:35:10|188.56|185.66|188.59|185.69|188.62|185.72|188.56|185.66|11
1652938520000|2022-05-19 05:35:20|188.6|185.7|188.7|185.8|188.7|185.8|188.6|185.7|10
1652938530000|2022-05-19 05:35:30|188.78|185.88|188.77|185.87|188.81|185.91|188.76|185.86|11
1652938540000|2022-05-19 05:35:40|188.78|185.88|188.74|185.84|188.81|185.91|188.74|185.84|12
1652938550000|2022-05-19 05:35:50|188.75|185.85|188.74|185.84|188.76|185.86|188.68|185.78|12
1652938560000|2022-05-19 05:36:00|188.73|185.83|188.75|185.85|188.75|185.85|188.73|185.83|11
1652938570000|2022-05-19 05:36:10|188.73|185.83|188.72|185.82|188.75|185.85|188.72|185.82|7
1652938580000|2022-05-19 05:36:20|188.71|185.81|188.66|185.76|188.71|185.81|188.66|185.76|5
1652938590000|2022-05-19 05:36:30|188.65|185.75|188.62|185.72|188.65|185.75|188.58|185.68|9
1652938600000|2022-05-19 05:36:40|188.61|185.71|188.4|185.5|188.61|185.71|188.38|185.48|12
1652938610000|2022-05-19 05:36:50|188.39|185.49|188.47|185.57|188.51|185.61|188.38|185.48|13
1652938620000|2022-05-19 05:37:00|188.48|185.58|188.49|185.59|188.54|185.64|188.48|185.58|12
1652938630000|2022-05-19 05:37:10|188.48|185.58|188.48|185.58|188.48|185.58|188.44|185.54|9
1652938640000|2022-05-19 05:37:20|188.47|185.57|188.46|185.56|188.51|185.61|188.46|185.56|8
1652938650000|2022-05-19 05:37:30|188.45|185.55|188.39|185.49|188.45|185.55|188.38|185.48|12
1652938660000|2022-05-19 05:37:40|188.38|185.48|188.37|185.47|188.4|185.5|188.33|185.43|10
1652938670000|2022-05-19 05:37:50|188.36|185.46|188.34|185.44|188.38|185.48|188.34|185.44|8
1652938680000|2022-05-19 05:38:00|188.3|185.4|188.4|185.5|188.42|185.52|188.27|185.37|15
1652938690000|2022-05-19 05:38:10|188.41|185.51|188.33|185.43|188.42|185.52|188.31|185.41|14
1652938700000|2022-05-19 05:38:20|188.34|185.44|188.32|185.42|188.37|185.47|188.32|185.42|6
1652938710000|2022-05-19 05:38:30|188.3|185.4|188.31|185.41|188.31|185.41|188.26|185.36|17
1652938720000|2022-05-19 05:38:40|188.28|185.38|188.25|185.35|188.3|185.4|188.25|185.35|14
1652938730000|2022-05-19 05:38:50|188.26|185.36|188.27|185.37|188.29|185.39|188.25|185.35|9
1652938740000|2022-05-19 05:39:00|188.26|185.36|188.31|185.41|188.31|185.41|188.19|185.29|19
1652938750000|2022-05-19 05:39:10|188.29|185.39|188.26|185.36|188.29|185.39|188.25|185.35|6
1652938760000|2022-05-19 05:39:20|188.25|185.35|188.24|185.34|188.29|185.39|188.24|185.34|14
1652938770000|2022-05-19 05:39:30|188.25|185.35|188.45|185.55|188.46|185.56|188.25|185.35|18
1652938790000|2022-05-19 05:39:50|188.43|185.53|188.44|185.54|188.44|185.54|188.4|185.5|10
1652938800000|2022-05-19 05:40:00|188.43|185.53|188.44|185.54|188.44|185.54|188.38|185.48|10
1652938810000|2022-05-19 05:40:10|188.41|185.51|188.52|185.62|188.52|185.62|188.41|185.51|12
1652938820000|2022-05-19 05:40:20|188.53|185.63|188.53|185.63|188.54|185.64|188.52|185.62|5
1652938830000|2022-05-19 05:40:30|188.49|185.59|188.53|185.63|188.53|185.63|188.49|185.59|3
1652938840000|2022-05-19 05:40:40|188.51|185.61|188.47|185.57|188.51|185.61|188.47|185.57|4
1652938850000|2022-05-19 05:40:50|188.44|185.54|188.49|185.59|188.49|185.59|188.44|185.54|5
1652938860000|2022-05-19 05:41:00|188.46|185.56|188.46|185.56|188.47|185.57|188.46|185.56|3
1652938870000|2022-05-19 05:41:10|188.47|185.57|188.47|185.57|188.47|185.57|188.47|185.57|1
1652938880000|2022-05-19 05:41:20|188.46|185.56|188.46|185.56|188.47|185.57|188.45|185.55|6
1652938890000|2022-05-19 05:41:30|188.45|185.55|188.46|185.56|188.46|185.56|188.44|185.54|3
1652938900000|2022-05-19 05:41:40|188.45|185.55|188.44|185.54|188.47|185.57|188.42|185.52|14
1652938910000|2022-05-19 05:41:50|188.43|185.53|188.48|185.58|188.48|185.58|188.42|185.52|6
1652938920000|2022-05-19 05:42:00|188.44|185.54|188.69|185.79|188.69|185.79|188.44|185.54|14
1652938930000|2022-05-19 05:42:10|188.7|185.8|188.74|185.84|188.78|185.88|188.7|185.8|15
1652938940000|2022-05-19 05:42:20|188.73|185.83|188.68|185.78|188.74|185.84|188.67|185.77|7
1652938950000|2022-05-19 05:42:30|188.66|185.76|188.66|185.76|188.7|185.8|188.66|185.76|7
1652938960000|2022-05-19 05:42:40|188.67|185.77|188.74|185.84|188.74|185.84|188.67|185.77|4
1652938970000|2022-05-19 05:42:50|188.71|185.81|188.67|185.77|188.71|185.81|188.67|185.77|4
1652938980000|2022-05-19 05:43:00|188.65|185.75|188.58|185.68|188.65|185.75|188.58|185.68|6
1652938990000|2022-05-19 05:43:10|188.56|185.66|188.56|185.66|188.57|185.67|188.56|185.66|3
1652939000000|2022-05-19 05:43:20|188.54|185.64|188.52|185.62|188.54|185.64|188.49|185.59|7
1652939010000|2022-05-19 05:43:30|188.53|185.63|188.59|185.69|188.59|185.69|188.52|185.62|7
1652939020000|2022-05-19 05:43:40|188.55|185.65|188.62|185.72|188.62|185.72|188.55|185.65|5
1652939030000|2022-05-19 05:43:50|188.61|185.71|188.61|185.71|188.62|185.72|188.61|185.71|3
1652939040000|2022-05-19 05:44:00|188.6|185.7|188.56|185.66|188.6|185.7|188.55|185.65|5
1652939050000|2022-05-19 05:44:10|188.55|185.65|188.47|185.57|188.55|185.65|188.45|185.55|13
1652939060000|2022-05-19 05:44:20|188.45|185.55|188.63|185.73|188.63|185.73|188.45|185.55|17
1652939070000|2022-05-19 05:44:30|188.62|185.72|188.61|185.71|188.62|185.72|188.6|185.7|4
1652939080000|2022-05-19 05:44:40|188.6|185.7|188.58|185.68|188.6|185.7|188.58|185.68|2
1652939090000|2022-05-19 05:44:50|188.57|185.67|188.69|185.79|188.69|185.79|188.57|185.67|9
1652939100000|2022-05-19 05:45:00|188.7|185.8|188.78|185.88|188.78|185.88|188.67|185.77|11
1652939110000|2022-05-19 05:45:10|188.79|185.89|188.97|186.07|188.97|186.07|188.79|185.89|4
1652939120000|2022-05-19 05:45:20|188.98|186.08|188.92|186.02|188.98|186.08|188.92|186.02|5
1652939130000|2022-05-19 05:45:30|188.91|186.01|188.88|185.98|188.91|186.01|188.88|185.98|8
1652939140000|2022-05-19 05:45:40|188.87|185.97|188.64|185.74|188.87|185.97|188.62|185.72|16
1652939150000|2022-05-19 05:45:50|188.63|185.73|188.54|185.64|188.63|185.73|188.54|185.64|7
1652939160000|2022-05-19 05:46:00|188.53|185.63|188.66|185.76|188.67|185.77|188.53|185.63|14
1652939170000|2022-05-19 05:46:10|188.67|185.77|188.81|185.91|188.83|185.93|188.67|185.77|13
1652939180000|2022-05-19 05:46:20|188.82|185.92|188.82|185.92|188.82|185.92|188.82|185.92|1
1652939190000|2022-05-19 05:46:30|188.83|185.93|188.8|185.9|188.84|185.94|188.8|185.9|4
1652939200000|2022-05-19 05:46:40|188.81|185.91|188.8|185.9|188.81|185.91|188.79|185.89|5
1652939210000|2022-05-19 05:46:50|188.79|185.89|188.79|185.89|188.8|185.9|188.79|185.89|3
1652939220000|2022-05-19 05:47:00|188.8|185.9|188.8|185.9|188.8|185.9|188.8|185.9|1
1652939230000|2022-05-19 05:47:10|188.79|185.89|188.75|185.85|188.79|185.89|188.75|185.85|4
1652939240000|2022-05-19 05:47:20|188.77|185.87|189.23|186.33|189.4|186.5|188.77|185.87|13
1652939250000|2022-05-19 05:47:30|189.22|186.32|188.91|186.01|189.25|186.35|188.75|185.85|32
1652939260000|2022-05-19 05:47:40|188.9|186|188.9|186|188.93|186.03|188.86|185.96|17
1652939270000|2022-05-19 05:47:50|188.89|185.99|188.74|185.84|188.93|186.03|188.74|185.84|21
1652939280000|2022-05-19 05:48:00|188.69|185.79|188.67|185.77|188.7|185.8|188.62|185.72|17
1652939290000|2022-05-19 05:48:10|188.65|185.75|188.77|185.87|188.79|185.89|188.61|185.71|14
1652939300000|2022-05-19 05:48:20|188.76|185.86|188.75|185.85|188.78|185.88|188.73|185.83|18
1652939310000|2022-05-19 05:48:30|188.73|185.83|188.76|185.86|188.77|185.87|188.73|185.83|5
1652939320000|2022-05-19 05:48:40|188.74|185.84|188.76|185.86|188.77|185.87|188.74|185.84|5
1652939330000|2022-05-19 05:48:50|188.75|185.85|188.67|185.77|188.76|185.86|188.66|185.76|11
1652939340000|2022-05-19 05:49:00|188.68|185.78|188.57|185.67|188.69|185.79|188.57|185.67|17
1652939350000|2022-05-19 05:49:10|188.58|185.68|188.66|185.76|188.67|185.77|188.58|185.68|20
1652939360000|2022-05-19 05:49:20|188.65|185.75|188.68|185.78|188.7|185.8|188.6|185.7|13
1652939370000|2022-05-19 05:49:30|188.67|185.77|188.64|185.74|188.68|185.78|188.64|185.74|9
1652939380000|2022-05-19 05:49:40|188.63|185.73|188.66|185.76|188.68|185.78|188.61|185.71|11
1652939390000|2022-05-19 05:49:50|188.67|185.77|188.73|185.83|188.78|185.88|188.67|185.77|10
1652939400000|2022-05-19 05:50:00|188.72|185.82|188.85|185.95|188.86|185.96|188.67|185.77|18
1652939410000|2022-05-19 05:50:10|188.86|185.96|188.89|185.99|188.91|186.01|188.86|185.96|15
1652939420000|2022-05-19 05:50:20|188.87|185.97|188.87|185.97|188.89|185.99|188.87|185.97|5
1652939430000|2022-05-19 05:50:30|188.88|185.98|188.88|185.98|188.89|185.99|188.87|185.97|6
1652939440000|2022-05-19 05:50:40|188.89|185.99|188.87|185.97|188.9|186|188.87|185.97|6
1652939450000|2022-05-19 05:50:50|188.88|185.98|189|186.1|189.05|186.15|188.88|185.98|15
1652939460000|2022-05-19 05:51:00|188.98|186.08|189.01|186.11|189.02|186.12|188.98|186.08|7
1652939470000|2022-05-19 05:51:10|189.02|186.12|189.15|186.25|189.15|186.25|189.02|186.12|18
1652939480000|2022-05-19 05:51:20|189.16|186.26|189.21|186.31|189.23|186.33|189.16|186.26|7
1652939490000|2022-05-19 05:51:30|189.22|186.32|189.22|186.32|189.23|186.33|189.2|186.3|4
1652939500000|2022-05-19 05:51:40|189.21|186.31|189.2|186.3|189.22|186.32|189.19|186.29|9
1652939510000|2022-05-19 05:51:50|189.19|186.29|189.07|186.17|189.19|186.29|189.05|186.15|8
1652939520000|2022-05-19 05:52:00|189.05|186.15|189.05|186.15|189.07|186.17|189.05|186.15|7
1652939530000|2022-05-19 05:52:10|189.06|186.16|189.05|186.15|189.06|186.16|189.05|186.15|2
1652939540000|2022-05-19 05:52:20|189.07|186.17|189.09|186.19|189.1|186.2|189.04|186.14|10
1652939550000|2022-05-19 05:52:30|189.08|186.18|189.1|186.2|189.1|186.2|189.07|186.17|13
1652939560000|2022-05-19 05:52:40|189.08|186.18|189.11|186.21|189.12|186.22|189.08|186.18|6
1652939570000|2022-05-19 05:52:50|189.12|186.22|189.12|186.22|189.12|186.22|189.1|186.2|5
1652939580000|2022-05-19 05:53:00|189.13|186.23|189.03|186.13|189.13|186.23|189|186.1|10
1652939590000|2022-05-19 05:53:10|189.01|186.11|189.03|186.13|189.03|186.13|188.99|186.09|15
1652939600000|2022-05-19 05:53:20|189.02|186.12|189.01|186.11|189.03|186.13|189.01|186.11|6
1652939610000|2022-05-19 05:53:30|188.95|186.05|188.9|186|188.95|186.05|188.86|185.96|11
1652939620000|2022-05-19 05:53:40|188.88|185.98|188.89|185.99|188.89|185.99|188.87|185.97|4
1652939630000|2022-05-19 05:53:50|188.9|186|188.86|185.96|188.9|186|188.84|185.94|13
1652939640000|2022-05-19 05:54:00|188.85|185.95|188.69|185.79|188.85|185.95|188.69|185.79|15
1652939650000|2022-05-19 05:54:10|188.7|185.8|188.73|185.83|188.73|185.83|188.69|185.79|4
1652939660000|2022-05-19 05:54:20|188.72|185.82|188.71|185.81|188.74|185.84|188.7|185.8|8
1652939670000|2022-05-19 05:54:30|188.7|185.8|188.71|185.81|188.72|185.82|188.7|185.8|3
1652939680000|2022-05-19 05:54:40|188.72|185.82|188.62|185.72|188.72|185.82|188.6|185.7|12
1652939690000|2022-05-19 05:54:50|188.63|185.73|188.65|185.75|188.65|185.75|188.61|185.71|12
1652939700000|2022-05-19 05:55:00|188.69|185.79|188.77|185.87|188.77|185.87|188.69|185.79|4
1652939710000|2022-05-19 05:55:10|188.75|185.85|188.72|185.82|188.77|185.87|188.71|185.81|12
1652939720000|2022-05-19 05:55:20|188.74|185.84|188.9|186|188.91|186.01|188.74|185.84|14
1652939730000|2022-05-19 05:55:30|188.91|186.01|189.02|186.12|189.03|186.13|188.89|185.99|12
1652939740000|2022-05-19 05:55:40|189.01|186.11|188.87|185.97|189.02|186.12|188.87|185.97|8
1652939750000|2022-05-19 05:55:50|188.86|185.96|188.85|185.95|188.86|185.96|188.84|185.94|4
1652939760000|2022-05-19 05:56:00|188.86|185.96|188.82|185.92|188.86|185.96|188.82|185.92|5
1652939770000|2022-05-19 05:56:10|188.86|185.96|188.86|185.96|188.86|185.96|188.85|185.95|3
1652939780000|2022-05-19 05:56:20|188.85|185.95|188.86|185.96|188.86|185.96|188.85|185.95|2
1652939790000|2022-05-19 05:56:30|188.85|185.95|188.84|185.94|188.85|185.95|188.84|185.94|2
1652939800000|2022-05-19 05:56:40|188.86|185.96|188.87|185.97|188.87|185.97|188.86|185.96|2
1652939810000|2022-05-19 05:56:50|188.9|186|188.91|186.01|188.93|186.03|188.9|186|4
1652939820000|2022-05-19 05:57:00|188.9|186|188.84|185.94|188.91|186.01|188.84|185.94|6
1652939830000|2022-05-19 05:57:10|188.85|185.95|188.88|185.98|188.91|186.01|188.85|185.95|7
1652939840000|2022-05-19 05:57:20|188.9|186|188.9|186|188.9|186|188.87|185.97|8
1652939850000|2022-05-19 05:57:30|188.89|185.99|188.83|185.93|188.92|186.02|188.83|185.93|10
1652939860000|2022-05-19 05:57:40|188.84|185.94|188.85|185.95|188.85|185.95|188.84|185.94|2
1652939870000|2022-05-19 05:57:50|188.84|185.94|188.84|185.94|188.85|185.95|188.82|185.92|5
1652939890000|2022-05-19 05:58:10|188.83|185.93|188.8|185.9|188.83|185.93|188.8|185.9|5
1652939900000|2022-05-19 05:58:20|188.81|185.91|188.8|185.9|188.83|185.93|188.8|185.9|8
1652939910000|2022-05-19 05:58:30|188.79|185.89|188.79|185.89|188.79|185.89|188.79|185.89|1
1652939920000|2022-05-19 05:58:40|188.74|185.84|188.63|185.73|188.74|185.84|188.63|185.73|6
1652939930000|2022-05-19 05:58:50|188.62|185.72|188.66|185.76|188.67|185.77|188.57|185.67|8
1652939940000|2022-05-19 05:59:00|188.67|185.77|188.77|185.87|188.77|185.87|188.61|185.71|16
1652939950000|2022-05-19 05:59:10|188.76|185.86|188.73|185.83|188.76|185.86|188.73|185.83|4
1652939960000|2022-05-19 05:59:20|188.71|185.81|188.73|185.83|188.75|185.85|188.71|185.81|6
1652939970000|2022-05-19 05:59:30|188.7|185.8|188.62|185.72|188.7|185.8|188.62|185.72|10
1652939980000|2022-05-19 05:59:40|188.63|185.73|188.64|185.74|188.65|185.75|188.63|185.73|5
1652939990000|2022-05-19 05:59:50|188.65|185.75|188.69|185.79|188.69|185.79|188.64|185.74|10
1652940000000|2022-05-19 06:00:00|188.67|185.77|188.87|185.97|188.87|185.97|188.64|185.74|18
1652940010000|2022-05-19 06:00:10|188.86|185.96|188.9|186|188.9|186|188.86|185.96|5
1652940020000|2022-05-19 06:00:20|188.96|186.06|188.96|186.06|188.96|186.06|188.91|186.01|11
1652940030000|2022-05-19 06:00:30|188.94|186.04|188.78|185.88|188.94|186.04|188.74|185.84|20
1652940040000|2022-05-19 06:00:40|188.77|185.87|188.69|185.79|188.77|185.87|188.68|185.78|9
1652940050000|2022-05-19 06:00:50|188.68|185.78|188.73|185.83|188.73|185.83|188.68|185.78|8
1652940060000|2022-05-19 06:01:00|188.74|185.84|188.73|185.83|188.75|185.85|188.73|185.83|6
1652940070000|2022-05-19 06:01:10|188.74|185.84|188.84|185.94|188.84|185.94|188.73|185.83|9
1652940080000|2022-05-19 06:01:20|188.87|185.97|188.84|185.94|188.88|185.98|188.8|185.9|11
1652940090000|2022-05-19 06:01:30|188.83|185.93|188.74|185.84|188.83|185.93|188.73|185.83|14
1652940100000|2022-05-19 06:01:40|188.75|185.85|188.65|185.75|188.76|185.86|188.64|185.74|9
1652940110000|2022-05-19 06:01:50|188.64|185.74|188.65|185.75|188.65|185.75|188.62|185.72|12
1652940120000|2022-05-19 06:02:00|188.66|185.76|188.66|185.76|188.7|185.8|188.65|185.75|7
1652940130000|2022-05-19 06:02:10|188.67|185.77|188.7|185.8|188.72|185.82|188.67|185.77|12
1652940140000|2022-05-19 06:02:20|188.71|185.81|188.82|185.92|188.82|185.92|188.71|185.81|13
1652940150000|2022-05-19 06:02:30|188.79|185.89|188.73|185.83|188.79|185.89|188.71|185.81|12
1652940160000|2022-05-19 06:02:40|188.74|185.84|188.73|185.83|188.74|185.84|188.71|185.81|5
1652940170000|2022-05-19 06:02:50|188.75|185.85|188.75|185.85|188.76|185.86|188.73|185.83|6
1652940180000|2022-05-19 06:03:00|188.76|185.86|188.76|185.86|188.76|185.86|188.74|185.84|4
1652940190000|2022-05-19 06:03:10|188.78|185.88|188.79|185.89|188.79|185.89|188.78|185.88|2
1652940200000|2022-05-19 06:03:20|188.82|185.92|188.94|186.04|188.94|186.04|188.82|185.92|7
1652940210000|2022-05-19 06:03:30|188.95|186.05|188.98|186.08|188.99|186.09|188.94|186.04|15
1652940220000|2022-05-19 06:03:40|188.99|186.09|188.96|186.06|188.99|186.09|188.92|186.02|11
1652940230000|2022-05-19 06:03:50|188.97|186.07|188.97|186.07|188.97|186.07|188.95|186.05|4
1652940240000|2022-05-19 06:04:00|188.96|186.06|188.92|186.02|188.96|186.06|188.92|186.02|12
1652940250000|2022-05-19 06:04:10|188.93|186.03|188.92|186.02|188.93|186.03|188.92|186.02|2
1652940260000|2022-05-19 06:04:20|188.93|186.03|188.97|186.07|188.97|186.07|188.93|186.03|6
1652940270000|2022-05-19 06:04:30|188.98|186.08|189.14|186.24|189.14|186.24|188.98|186.08|10
1652940280000|2022-05-19 06:04:40|189.15|186.25|189.16|186.26|189.17|186.27|189.15|186.25|4
1652940290000|2022-05-19 06:04:50|189.17|186.27|189.13|186.23|189.17|186.27|189.12|186.22|6
1652940300000|2022-05-19 06:05:00|189.12|186.22|189.12|186.22|189.13|186.23|189.06|186.16|8
1652940310000|2022-05-19 06:05:10|189.11|186.21|189.25|186.35|189.25|186.35|189.09|186.19|11
1652940320000|2022-05-19 06:05:20|189.26|186.36|189.31|186.41|189.32|186.42|189.26|186.36|6
1652940330000|2022-05-19 06:05:30|189.3|186.4|189.32|186.42|189.35|186.45|189.28|186.38|13
1652940340000|2022-05-19 06:05:40|189.29|186.39|189.19|186.29|189.34|186.44|189.19|186.29|15
1652940350000|2022-05-19 06:05:50|189.18|186.28|189.19|186.29|189.19|186.29|189.15|186.25|8
1652940360000|2022-05-19 06:06:00|189.2|186.3|189.31|186.41|189.31|186.41|189.19|186.29|17
1652940370000|2022-05-19 06:06:10|189.3|186.4|189.3|186.4|189.31|186.41|189.29|186.39|6
1652940380000|2022-05-19 06:06:20|189.34|186.44|189.45|186.55|189.51|186.61|189.31|186.41|12
1652940390000|2022-05-19 06:06:30|189.47|186.57|189.39|186.49|189.48|186.58|189.34|186.44|15
1652940400000|2022-05-19 06:06:40|189.4|186.5|189.47|186.57|189.48|186.58|189.4|186.5|11
1652940410000|2022-05-19 06:06:50|189.49|186.59|189.66|186.76|189.67|186.77|189.49|186.59|7
1652940420000|2022-05-19 06:07:00|189.67|186.77|189.75|186.85|189.77|186.87|189.67|186.77|16
1652940430000|2022-05-19 06:07:10|189.76|186.86|189.85|186.95|189.85|186.95|189.71|186.81|16
1652940440000|2022-05-19 06:07:20|189.82|186.92|189.79|186.89|189.83|186.93|189.77|186.87|9
1652940450000|2022-05-19 06:07:30|189.8|186.9|189.7|186.8|189.8|186.9|189.66|186.76|14
1652940460000|2022-05-19 06:07:40|189.71|186.81|189.69|186.79|189.72|186.82|189.67|186.77|18
1652940470000|2022-05-19 06:07:50|189.7|186.8|189.65|186.75|189.7|186.8|189.64|186.74|12
1652940480000|2022-05-19 06:08:00|189.66|186.76|189.72|186.82|189.72|186.82|189.64|186.74|15
1652940490000|2022-05-19 06:08:10|189.75|186.85|189.81|186.91|189.83|186.93|189.75|186.85|13
1652940500000|2022-05-19 06:08:20|189.82|186.92|189.83|186.93|189.83|186.93|189.82|186.92|2
1652940510000|2022-05-19 06:08:30|189.81|186.91|189.83|186.93|189.83|186.93|189.76|186.86|9
1652940520000|2022-05-19 06:08:40|189.82|186.92|189.82|186.92|189.82|186.92|189.8|186.9|4
1652940530000|2022-05-19 06:08:50|189.81|186.91|189.73|186.83|189.81|186.91|189.71|186.81|12
1652940540000|2022-05-19 06:09:00|189.74|186.84|189.81|186.91|189.84|186.94|189.73|186.83|11
1652940550000|2022-05-19 06:09:10|189.82|186.92|189.77|186.87|189.82|186.92|189.76|186.86|8
1652940560000|2022-05-19 06:09:20|189.78|186.88|189.72|186.82|189.79|186.89|189.68|186.78|12
1652940570000|2022-05-19 06:09:30|189.71|186.81|189.74|186.84|189.76|186.86|189.71|186.81|9
1652940580000|2022-05-19 06:09:40|189.75|186.85|189.73|186.83|189.75|186.85|189.72|186.82|12
1652940590000|2022-05-19 06:09:50|189.74|186.84|189.87|186.97|189.87|186.97|189.72|186.82|9
1652940600000|2022-05-19 06:10:00|189.89|186.99|189.97|187.07|190.01|187.11|189.88|186.98|10
1652940610000|2022-05-19 06:10:10|189.98|187.08|190.14|187.24|190.14|187.24|189.98|187.08|14
1652940620000|2022-05-19 06:10:20|190.13|187.23|189.96|187.06|190.13|187.23|189.94|187.04|22
1652940630000|2022-05-19 06:10:30|189.93|187.03|189.91|187.01|189.93|187.03|189.81|186.91|15
1652940640000|2022-05-19 06:10:40|189.93|187.03|189.88|186.98|189.93|187.03|189.87|186.97|7
1652940650000|2022-05-19 06:10:50|189.89|186.99|189.91|187.01|189.91|187.01|189.89|186.99|5
1652940660000|2022-05-19 06:11:00|189.92|187.02|189.91|187.01|189.92|187.02|189.9|187|4
1652940670000|2022-05-19 06:11:10|189.9|187|189.83|186.93|189.9|187|189.79|186.89|17
1652940680000|2022-05-19 06:11:20|189.82|186.92|189.83|186.93|189.85|186.95|189.79|186.89|20
1652940690000|2022-05-19 06:11:30|189.82|186.92|189.75|186.85|189.83|186.93|189.74|186.84|13
1652940700000|2022-05-19 06:11:40|189.79|186.89|189.76|186.86|189.79|186.89|189.74|186.84|12
1652940710000|2022-05-19 06:11:50|189.75|186.85|189.73|186.83|189.75|186.85|189.7|186.8|7
1652940720000|2022-05-19 06:12:00|189.74|186.84|189.75|186.85|189.76|186.86|189.73|186.83|10
1652940730000|2022-05-19 06:12:10|189.76|186.86|189.72|186.82|189.76|186.86|189.71|186.81|8
1652940740000|2022-05-19 06:12:20|189.71|186.81|189.73|186.83|189.73|186.83|189.71|186.81|3
1652940750000|2022-05-19 06:12:30|189.74|186.84|189.76|186.86|189.78|186.88|189.74|186.84|5
1652940760000|2022-05-19 06:12:40|189.77|186.87|189.75|186.85|189.79|186.89|189.75|186.85|7
1652940770000|2022-05-19 06:12:50|189.77|186.87|189.8|186.9|189.81|186.91|189.75|186.85|26
1652940780000|2022-05-19 06:13:00|189.81|186.91|190|187.1|190|187.1|189.8|186.9|10
1652940790000|2022-05-19 06:13:10|190.01|187.11|189.93|187.03|190.08|187.18|189.93|187.03|26
1652940800000|2022-05-19 06:13:20|189.92|187.02|189.83|186.93|189.94|187.04|189.83|186.93|9
1652940810000|2022-05-19 06:13:30|189.82|186.92|189.81|186.91|189.86|186.96|189.81|186.91|16
1652940820000|2022-05-19 06:13:40|189.82|186.92|189.82|186.92|189.82|186.92|189.78|186.88|8
1652940830000|2022-05-19 06:13:50|189.81|186.91|189.82|186.92|189.82|186.92|189.81|186.91|2
1652940840000|2022-05-19 06:14:00|189.81|186.91|189.81|186.91|189.81|186.91|189.8|186.9|3
1652940850000|2022-05-19 06:14:10|189.82|186.92|189.84|186.94|189.85|186.95|189.82|186.92|5
1652940860000|2022-05-19 06:14:20|189.83|186.93|189.83|186.93|189.84|186.94|189.79|186.89|13
1652940870000|2022-05-19 06:14:30|189.82|186.92|189.73|186.83|189.82|186.92|189.72|186.82|11
1652940880000|2022-05-19 06:14:40|189.74|186.84|189.73|186.83|189.75|186.85|189.72|186.82|12
1652940890000|2022-05-19 06:14:50|189.72|186.82|189.75|186.85|189.75|186.85|189.64|186.74|8
1652940900000|2022-05-19 06:15:00|189.76|186.86|189.87|186.97|189.87|186.97|189.76|186.86|13
1652940910000|2022-05-19 06:15:10|189.86|186.96|189.92|187.02|189.94|187.04|189.86|186.96|10
1652940920000|2022-05-19 06:15:20|189.93|187.03|189.93|187.03|189.94|187.04|189.91|187.01|6
1652940930000|2022-05-19 06:15:30|189.94|187.04|190.02|187.12|190.02|187.12|189.94|187.04|5
1652940940000|2022-05-19 06:15:40|190.01|187.11|190.02|187.12|190.02|187.12|190|187.1|4
1652940950000|2022-05-19 06:15:50|190.01|187.11|189.98|187.08|190.01|187.11|189.97|187.07|8
1652940960000|2022-05-19 06:16:00|189.97|187.07|189.93|187.03|189.97|187.07|189.91|187.01|7
1652940970000|2022-05-19 06:16:10|189.92|187.02|189.92|187.02|189.93|187.03|189.92|187.02|3
1652940980000|2022-05-19 06:16:20|189.91|187.01|189.9|187|189.91|187.01|189.9|187|4
1652940990000|2022-05-19 06:16:30|189.88|186.98|189.88|186.98|189.9|187|189.88|186.98|7
1652941000000|2022-05-19 06:16:40|189.89|186.99|189.89|186.99|189.89|186.99|189.88|186.98|3
1652941010000|2022-05-19 06:16:50|189.88|186.98|189.89|186.99|189.89|186.99|189.88|186.98|2
1652941020000|2022-05-19 06:17:00|189.91|187.01|189.91|187.01|189.91|187.01|189.9|187|5
1652941030000|2022-05-19 06:17:10|189.95|187.05|189.97|187.07|189.97|187.07|189.95|187.05|7
1652941040000|2022-05-19 06:17:20|189.98|187.08|190.01|187.11|190.07|187.17|189.98|187.08|12
1652941050000|2022-05-19 06:17:30|190.02|187.12|190.05|187.15|190.05|187.15|190.02|187.12|7
1652941060000|2022-05-19 06:17:40|190.06|187.16|190.21|187.31|190.21|187.31|190.06|187.16|14
1652941070000|2022-05-19 06:17:50|190.23|187.33|190.14|187.24|190.33|187.43|190.14|187.24|28
1652941080000|2022-05-19 06:18:00|190.13|187.23|189.97|187.07|190.16|187.26|189.97|187.07|25
1652941090000|2022-05-19 06:18:10|189.95|187.05|190.2|187.3|190.2|187.3|189.94|187.04|22
1652941100000|2022-05-19 06:18:20|190.17|187.27|190.23|187.33|190.24|187.34|190.15|187.25|22
1652941110000|2022-05-19 06:18:30|190.22|187.32|190.31|187.41|190.31|187.41|190.12|187.22|19
1652941120000|2022-05-19 06:18:40|190.34|187.44|190.18|187.28|190.37|187.47|190.17|187.27|23
1652941130000|2022-05-19 06:18:50|190.19|187.29|190.29|187.39|190.29|187.39|190.14|187.24|18
1652941140000|2022-05-19 06:19:00|190.28|187.38|190.27|187.37|190.29|187.39|190.25|187.35|10
1652941150000|2022-05-19 06:19:10|190.25|187.35|190.31|187.41|190.33|187.43|190.25|187.35|9
1652941160000|2022-05-19 06:19:20|190.3|187.4|190.31|187.41|190.31|187.41|190.29|187.39|8
1652941170000|2022-05-19 06:19:30|190.28|187.38|190.22|187.32|190.29|187.39|190.22|187.32|4
1652941180000|2022-05-19 06:19:40|190.21|187.31|190.23|187.33|190.25|187.35|190.2|187.3|9
1652941190000|2022-05-19 06:19:50|190.24|187.34|190.21|187.31|190.24|187.34|190.2|187.3|4
1652941200000|2022-05-19 06:20:00|190.2|187.3|190.23|187.33|190.24|187.34|190.18|187.28|9
1652941210000|2022-05-19 06:20:10|190.24|187.34|190.23|187.33|190.24|187.34|190.22|187.32|4
1652941220000|2022-05-19 06:20:20|190.21|187.31|190.24|187.34|190.24|187.34|190.21|187.31|4
1652941230000|2022-05-19 06:20:30|190.23|187.33|190.21|187.31|190.23|187.33|190.21|187.31|3
1652941250000|2022-05-19 06:20:50|190.2|187.3|190.12|187.22|190.21|187.31|190.12|187.22|5
1652941260000|2022-05-19 06:21:00|190.13|187.23|190.09|187.19|190.13|187.23|190.09|187.19|5
1652941270000|2022-05-19 06:21:10|190.1|187.2|190.09|187.19|190.1|187.2|190.08|187.18|3
1652941280000|2022-05-19 06:21:20|190.1|187.2|190.11|187.21|190.11|187.21|190.1|187.2|6
1652941290000|2022-05-19 06:21:30|190.1|187.2|190.1|187.2|190.1|187.2|190.1|187.2|1
1652941300000|2022-05-19 06:21:40|190.09|187.19|190.11|187.21|190.11|187.21|190.09|187.19|5
1652941310000|2022-05-19 06:21:50|190.1|187.2|190.11|187.21|190.11|187.21|190.1|187.2|6
1652941320000|2022-05-19 06:22:00|190.1|187.2|190.1|187.2|190.1|187.2|190.1|187.2|1
1652941330000|2022-05-19 06:22:10|190.09|187.19|190.07|187.17|190.09|187.19|190.07|187.17|3
1652941340000|2022-05-19 06:22:20|190.08|187.18|190.07|187.17|190.08|187.18|190.07|187.17|2
1652941350000|2022-05-19 06:22:30|190.08|187.18|190.13|187.23|190.13|187.23|190.08|187.18|7
1652941360000|2022-05-19 06:22:40|190.12|187.22|190.28|187.38|190.29|187.39|190.12|187.22|15
1652941370000|2022-05-19 06:22:50|190.24|187.34|190.23|187.33|190.24|187.34|190.23|187.33|2
1652941380000|2022-05-19 06:23:00|190.24|187.34|190.14|187.24|190.27|187.37|190.14|187.24|14
1652941390000|2022-05-19 06:23:10|190.16|187.26|190.15|187.25|190.16|187.26|190.15|187.25|2
1652941400000|2022-05-19 06:23:20|190.16|187.26|190.15|187.25|190.16|187.26|190.15|187.25|4
1652941410000|2022-05-19 06:23:30|190.14|187.24|190.09|187.19|190.14|187.24|190.09|187.19|2
1652941430000|2022-05-19 06:23:50|190.08|187.18|190.07|187.17|190.08|187.18|190.07|187.17|2
1652941440000|2022-05-19 06:24:00|190.1|187.2|190.15|187.25|190.15|187.25|190.1|187.2|3
1652941460000|2022-05-19 06:24:20|190.16|187.26|190.17|187.27|190.23|187.33|190.16|187.26|12
1652941470000|2022-05-19 06:24:30|190.16|187.26|190.16|187.26|190.16|187.26|190.08|187.18|11
1652941480000|2022-05-19 06:24:40|190.15|187.25|190.08|187.18|190.15|187.25|190.08|187.18|8
1652941490000|2022-05-19 06:24:50|190.03|187.13|189.95|187.05|190.03|187.13|189.93|187.03|9
1652941500000|2022-05-19 06:25:00|189.98|187.08|190.12|187.22|190.13|187.23|189.98|187.08|13
1652941510000|2022-05-19 06:25:10|190.13|187.23|190.25|187.35|190.27|187.37|190.13|187.23|10
1652941520000|2022-05-19 06:25:20|190.31|187.41|190.31|187.41|190.31|187.41|190.26|187.36|12
1652941530000|2022-05-19 06:25:30|190.32|187.42|190.33|187.43|190.34|187.44|190.27|187.37|11
1652941540000|2022-05-19 06:25:40|190.3|187.4|190.33|187.43|190.33|187.43|190.29|187.39|6
1652941550000|2022-05-19 06:25:50|190.34|187.44|190.28|187.38|190.34|187.44|190.28|187.38|7
1652941560000|2022-05-19 06:26:00|190.29|187.39|190.35|187.45|190.35|187.45|190.29|187.39|7
1652941580000|2022-05-19 06:26:20|190.34|187.44|190.35|187.45|190.35|187.45|190.31|187.41|5
1652941590000|2022-05-19 06:26:30|190.39|187.49|190.37|187.47|190.45|187.55|190.37|187.47|7
1652941600000|2022-05-19 06:26:40|190.38|187.48|190.43|187.53|190.45|187.55|190.38|187.48|15
1652941610000|2022-05-19 06:26:50|190.44|187.54|190.4|187.5|190.45|187.55|190.4|187.5|8
1652941620000|2022-05-19 06:27:00|190.41|187.51|190.42|187.52|190.43|187.53|190.41|187.51|5
1652941630000|2022-05-19 06:27:10|190.43|187.53|190.45|187.55|190.46|187.56|190.43|187.53|7
1652941640000|2022-05-19 06:27:20|190.43|187.53|190.4|187.5|190.44|187.54|190.39|187.49|12
1652941650000|2022-05-19 06:27:30|190.39|187.49|190.35|187.45|190.39|187.49|190.35|187.45|4
1652941660000|2022-05-19 06:27:40|190.33|187.43|190.31|187.41|190.33|187.43|190.31|187.41|2
1652941670000|2022-05-19 06:27:50|190.3|187.4|190.21|187.31|190.3|187.4|190.19|187.29|13
1652941680000|2022-05-19 06:28:00|190.19|187.29|190.05|187.15|190.25|187.35|190.04|187.14|22
1652941690000|2022-05-19 06:28:10|190.07|187.17|190.03|187.13|190.07|187.17|189.92|187.02|14
1652941700000|2022-05-19 06:28:20|190.04|187.14|190.03|187.13|190.05|187.15|190.03|187.13|7
1652941710000|2022-05-19 06:28:30|190.02|187.12|190.04|187.14|190.05|187.15|189.99|187.09|8
1652941720000|2022-05-19 06:28:40|190.06|187.16|190.13|187.23|190.15|187.25|190.06|187.16|6
1652941730000|2022-05-19 06:28:50|190.14|187.24|190.41|187.51|190.41|187.51|190.13|187.23|16
1652941740000|2022-05-19 06:29:00|190.4|187.5|190.19|187.29|190.4|187.5|190.19|187.29|19
1652941750000|2022-05-19 06:29:10|190.2|187.3|190.19|187.29|190.2|187.3|190.18|187.28|4
1652941760000|2022-05-19 06:29:20|190.2|187.3|190.13|187.23|190.29|187.39|190.13|187.23|17
1652941770000|2022-05-19 06:29:30|190.19|187.29|190.21|187.31|190.21|187.31|190.19|187.29|2
1652941780000|2022-05-19 06:29:40|190.3|187.4|190.29|187.39|190.3|187.4|190.29|187.39|4
1652941790000|2022-05-19 06:29:50|190.3|187.4|190.25|187.35|190.3|187.4|190.25|187.35|7
1652941800000|2022-05-19 06:30:00|190.24|187.34|190.34|187.44|190.36|187.46|190.24|187.34|13
1652941810000|2022-05-19 06:30:10|190.39|187.49|190.47|187.57|190.51|187.61|190.39|187.49|15
1652941820000|2022-05-19 06:30:20|190.48|187.58|190.49|187.59|190.49|187.59|190.48|187.58|2
1652941830000|2022-05-19 06:30:30|190.48|187.58|190.39|187.49|190.48|187.58|190.38|187.48|11
1652941840000|2022-05-19 06:30:40|190.38|187.48|190.43|187.53|190.45|187.55|190.38|187.48|10
1652941850000|2022-05-19 06:30:50|190.44|187.54|190.45|187.55|190.46|187.56|190.43|187.53|8
1652941860000|2022-05-19 06:31:00|190.44|187.54|190.45|187.55|190.46|187.56|190.43|187.53|6
1652941870000|2022-05-19 06:31:10|190.46|187.56|190.65|187.75|190.65|187.75|190.46|187.56|15
1652941880000|2022-05-19 06:31:20|190.66|187.76|190.72|187.82|190.74|187.84|190.65|187.75|16
1652941890000|2022-05-19 06:31:30|190.73|187.83|190.66|187.76|190.73|187.83|190.66|187.76|12
1652941900000|2022-05-19 06:31:40|190.68|187.78|190.65|187.75|190.69|187.79|190.65|187.75|12
1652941910000|2022-05-19 06:31:50|190.6|187.7|190.58|187.68|190.6|187.7|190.57|187.67|8
1652941920000|2022-05-19 06:32:00|190.57|187.67|190.52|187.62|190.57|187.67|190.51|187.61|5
1652941930000|2022-05-19 06:32:10|190.51|187.61|190.5|187.6|190.51|187.61|190.5|187.6|2
1652941940000|2022-05-19 06:32:20|190.52|187.62|190.44|187.54|190.52|187.62|190.44|187.54|5
1652941950000|2022-05-19 06:32:30|190.45|187.55|190.51|187.61|190.52|187.62|190.44|187.54|8
1652941960000|2022-05-19 06:32:40|190.52|187.62|190.53|187.63|190.53|187.63|190.52|187.62|2
1652941970000|2022-05-19 06:32:50|190.55|187.65|190.63|187.73|190.63|187.73|190.55|187.65|6
1652941980000|2022-05-19 06:33:00|190.69|187.79|190.76|187.86|190.77|187.87|190.69|187.79|10
1652941990000|2022-05-19 06:33:10|190.77|187.87|190.79|187.89|190.79|187.89|190.77|187.87|3
1652942000000|2022-05-19 06:33:20|190.77|187.87|190.76|187.86|190.77|187.87|190.76|187.86|2
1652942010000|2022-05-19 06:33:30|190.77|187.87|190.79|187.89|190.79|187.89|190.77|187.87|3
1652942020000|2022-05-19 06:33:40|190.84|187.94|190.81|187.91|190.85|187.95|190.78|187.88|10
1652942030000|2022-05-19 06:33:50|190.79|187.89|190.81|187.91|190.81|187.91|190.79|187.89|6
1652942040000|2022-05-19 06:34:00|190.83|187.93|190.74|187.84|190.83|187.93|190.74|187.84|9
1652942050000|2022-05-19 06:34:10|190.75|187.85|190.7|187.8|190.75|187.85|190.7|187.8|8
1652942060000|2022-05-19 06:34:20|190.71|187.81|190.73|187.83|190.73|187.83|190.71|187.81|4
1652942070000|2022-05-19 06:34:30|190.72|187.82|190.71|187.81|190.73|187.83|190.71|187.81|3
1652942090000|2022-05-19 06:34:50|190.73|187.83|190.73|187.83|190.74|187.84|190.73|187.83|3
1652942100000|2022-05-19 06:35:00|190.74|187.84|190.76|187.86|190.76|187.86|190.74|187.84|3
1652942110000|2022-05-19 06:35:10|190.74|187.84|190.77|187.87|190.78|187.88|190.74|187.84|6
1652942130000|2022-05-19 06:35:30|190.76|187.86|190.75|187.85|190.76|187.86|190.75|187.85|2
1652942140000|2022-05-19 06:35:40|190.74|187.84|190.75|187.85|190.75|187.85|190.74|187.84|2
1652942150000|2022-05-19 06:35:50|190.74|187.84|190.7|187.8|190.74|187.84|190.69|187.79|6
1652942160000|2022-05-19 06:36:00|190.71|187.81|190.74|187.84|190.74|187.84|190.71|187.81|7
1652942170000|2022-05-19 06:36:10|190.75|187.85|190.81|187.91|190.81|187.91|190.75|187.85|5
1652942180000|2022-05-19 06:36:20|190.82|187.92|190.82|187.92|190.85|187.95|190.82|187.92|5
1652942190000|2022-05-19 06:36:30|190.84|187.94|190.97|188.07|190.97|188.07|190.84|187.94|3
1652942200000|2022-05-19 06:36:40|190.96|188.06|190.92|188.02|190.96|188.06|190.92|188.02|7
1652942210000|2022-05-19 06:36:50|190.91|188.01|190.92|188.02|190.92|188.02|190.89|187.99|5
1652942220000|2022-05-19 06:37:00|190.91|188.01|190.9|188|190.91|188.01|190.9|188|2
1652942230000|2022-05-19 06:37:10|190.91|188.01|190.77|187.87|190.92|188.02|190.77|187.87|9
1652942240000|2022-05-19 06:37:20|190.76|187.86|190.72|187.82|190.76|187.86|190.7|187.8|12
1652942250000|2022-05-19 06:37:30|190.73|187.83|190.74|187.84|190.74|187.84|190.73|187.83|2
1652942260000|2022-05-19 06:37:40|190.75|187.85|190.72|187.82|190.75|187.85|190.72|187.82|5
1652942270000|2022-05-19 06:37:50|190.71|187.81|190.68|187.78|190.71|187.81|190.64|187.74|9
1652942280000|2022-05-19 06:38:00|190.7|187.8|190.75|187.85|190.75|187.85|190.7|187.8|3
1652942290000|2022-05-19 06:38:10|190.74|187.84|190.72|187.82|190.74|187.84|190.72|187.82|3
1652942300000|2022-05-19 06:38:20|190.71|187.81|190.71|187.81|190.71|187.81|190.71|187.81|1
1652942310000|2022-05-19 06:38:30|190.72|187.82|190.78|187.88|190.84|187.94|190.72|187.82|9
1652942320000|2022-05-19 06:38:40|190.79|187.89|190.8|187.9|190.8|187.9|190.79|187.89|4
1652942330000|2022-05-19 06:38:50|190.77|187.87|190.7|187.8|190.77|187.87|190.69|187.79|11
1652942340000|2022-05-19 06:39:00|190.69|187.79|190.65|187.75|190.69|187.79|190.65|187.75|6
1652942350000|2022-05-19 06:39:10|190.64|187.74|190.49|187.59|190.67|187.77|190.49|187.59|10
1652942360000|2022-05-19 06:39:20|190.5|187.6|190.51|187.61|190.51|187.61|190.5|187.6|2
1652942370000|2022-05-19 06:39:30|190.54|187.64|190.53|187.63|190.66|187.76|190.53|187.63|13
1652942380000|2022-05-19 06:39:40|190.51|187.61|190.51|187.61|190.52|187.62|190.51|187.61|3
1652942390000|2022-05-19 06:39:50|190.52|187.62|190.52|187.62|190.52|187.62|190.49|187.59|9
1652942400000|2022-05-19 06:40:00|190.51|187.61|190.57|187.67|190.59|187.69|190.51|187.61|9
1652942410000|2022-05-19 06:40:10|190.56|187.66|190.54|187.64|190.56|187.66|190.54|187.64|3
1652942420000|2022-05-19 06:40:20|190.56|187.66|190.61|187.71|190.62|187.72|190.56|187.66|8
1652942430000|2022-05-19 06:40:30|190.6|187.7|190.57|187.67|190.6|187.7|190.55|187.65|9
1652942440000|2022-05-19 06:40:40|190.58|187.68|190.59|187.69|190.59|187.69|190.58|187.68|2
1652942460000|2022-05-19 06:41:00|190.58|187.68|190.6|187.7|190.6|187.7|190.58|187.68|3
1652942480000|2022-05-19 06:41:20|190.61|187.71|190.59|187.69|190.61|187.71|190.59|187.69|2
1652942490000|2022-05-19 06:41:30|190.58|187.68|190.53|187.63|190.58|187.68|190.52|187.62|6
1652942500000|2022-05-19 06:41:40|190.51|187.61|190.53|187.63|190.54|187.64|190.51|187.61|3
1652942510000|2022-05-19 06:41:50|190.52|187.62|190.48|187.58|190.52|187.62|190.48|187.58|9
1652942530000|2022-05-19 06:42:10|190.51|187.61|190.49|187.59|190.51|187.61|190.49|187.59|3
1652942540000|2022-05-19 06:42:20|190.48|187.58|190.5|187.6|190.5|187.6|190.48|187.58|2
1652942550000|2022-05-19 06:42:30|190.49|187.59|190.49|187.59|190.49|187.59|190.49|187.59|1
1652942570000|2022-05-19 06:42:50|190.46|187.56|190.39|187.49|190.46|187.56|190.38|187.48|9
1652942580000|2022-05-19 06:43:00|190.4|187.5|190.28|187.38|190.4|187.5|190.25|187.35|11
1652942590000|2022-05-19 06:43:10|190.26|187.36|190.17|187.27|190.26|187.36|190.11|187.21|18
1652942600000|2022-05-19 06:43:20|190.16|187.26|190.22|187.32|190.22|187.32|190.14|187.24|7
1652942610000|2022-05-19 06:43:30|190.2|187.3|190.25|187.35|190.32|187.42|190.19|187.29|14
1652942620000|2022-05-19 06:43:40|190.19|187.29|190.14|187.24|190.26|187.36|190.14|187.24|20
1652942630000|2022-05-19 06:43:50|190.15|187.25|190.13|187.23|190.15|187.25|190.09|187.19|9
1652942640000|2022-05-19 06:44:00|190.12|187.22|190.23|187.33|190.23|187.33|190.08|187.18|11
1652942650000|2022-05-19 06:44:10|190.22|187.32|190.17|187.27|190.22|187.32|190.15|187.25|12
1652942660000|2022-05-19 06:44:20|190.16|187.26|190.19|187.29|190.2|187.3|190.11|187.21|15
1652942670000|2022-05-19 06:44:30|190.17|187.27|190.21|187.31|190.23|187.33|190.17|187.27|8
1652942680000|2022-05-19 06:44:40|190.2|187.3|190.13|187.23|190.2|187.3|190.13|187.23|19
1652942690000|2022-05-19 06:44:50|190.12|187.22|190.2|187.3|190.2|187.3|190.12|187.22|4
1652942700000|2022-05-19 06:45:00|190.21|187.31|190.23|187.33|190.24|187.34|190.21|187.31|5
1652942710000|2022-05-19 06:45:10|190.24|187.34|190.22|187.32|190.24|187.34|190.2|187.3|6
1652942720000|2022-05-19 06:45:20|190.21|187.31|190.14|187.24|190.21|187.31|190.14|187.24|5
1652942730000|2022-05-19 06:45:30|190.13|187.23|190.1|187.2|190.13|187.23|190.09|187.19|8
1652942740000|2022-05-19 06:45:40|190.09|187.19|190.04|187.14|190.09|187.19|190.04|187.14|4
1652942750000|2022-05-19 06:45:50|190.05|187.15|190.08|187.18|190.09|187.19|190.05|187.15|4
1652942760000|2022-05-19 06:46:00|190.09|187.19|190.24|187.34|190.24|187.34|190.09|187.19|6
1652942770000|2022-05-19 06:46:10|190.3|187.4|190.3|187.4|190.41|187.51|190.29|187.39|17
1652942780000|2022-05-19 06:46:20|190.31|187.41|190.31|187.41|190.32|187.42|190.3|187.4|6
1652942790000|2022-05-19 06:46:30|190.32|187.42|190.28|187.38|190.32|187.42|190.28|187.38|5
1652942800000|2022-05-19 06:46:40|190.3|187.4|190.28|187.38|190.3|187.4|190.28|187.38|3
1652942810000|2022-05-19 06:46:50|190.27|187.37|190.2|187.3|190.27|187.37|190.2|187.3|9
1652942820000|2022-05-19 06:47:00|190.19|187.29|190.13|187.23|190.2|187.3|190.12|187.22|6
1652942830000|2022-05-19 06:47:10|190.16|187.26|190.23|187.33|190.25|187.35|190.16|187.26|13
1652942840000|2022-05-19 06:47:20|190.24|187.34|190.17|187.27|190.24|187.34|190.17|187.27|11
1652942850000|2022-05-19 06:47:30|190.18|187.28|190.2|187.3|190.23|187.33|190.18|187.28|9
1652942860000|2022-05-19 06:47:40|190.21|187.31|190.31|187.41|190.32|187.42|190.21|187.31|7
1652942870000|2022-05-19 06:47:50|190.32|187.42|190.3|187.4|190.32|187.42|190.29|187.39|6
1652942880000|2022-05-19 06:48:00|190.32|187.42|190.31|187.41|190.33|187.43|190.3|187.4|5
1652942890000|2022-05-19 06:48:10|190.32|187.42|190.51|187.61|190.57|187.67|190.32|187.42|13
1652942900000|2022-05-19 06:48:20|190.52|187.62|190.54|187.64|190.54|187.64|190.51|187.61|5
1652942910000|2022-05-19 06:48:30|190.52|187.62|190.51|187.61|190.53|187.63|190.51|187.61|3
1652942920000|2022-05-19 06:48:40|190.5|187.6|190.37|187.47|190.5|187.6|190.37|187.47|13
1652942930000|2022-05-19 06:48:50|190.41|187.51|190.37|187.47|190.41|187.51|190.37|187.47|7
1652942940000|2022-05-19 06:49:00|190.36|187.46|190.41|187.51|190.41|187.51|190.35|187.45|17
1652942950000|2022-05-19 06:49:10|190.4|187.5|190.46|187.56|190.46|187.56|190.4|187.5|7
1652942960000|2022-05-19 06:49:20|190.45|187.55|190.39|187.49|190.45|187.55|190.39|187.49|6
1652942970000|2022-05-19 06:49:30|190.37|187.47|190.34|187.44|190.37|187.47|190.33|187.43|5
1652942980000|2022-05-19 06:49:40|190.35|187.45|190.4|187.5|190.4|187.5|190.35|187.45|4
1652942990000|2022-05-19 06:49:50|190.39|187.49|190.41|187.51|190.41|187.51|190.37|187.47|10
1652943000000|2022-05-19 06:50:00|190.4|187.5|190.37|187.47|190.42|187.52|190.37|187.47|13
1652943010000|2022-05-19 06:50:10|190.38|187.48|190.36|187.46|190.38|187.48|190.36|187.46|7
1652943020000|2022-05-19 06:50:20|190.34|187.44|190.34|187.44|190.35|187.45|190.34|187.44|7
1652943030000|2022-05-19 06:50:30|190.35|187.45|190.38|187.48|190.38|187.48|190.35|187.45|3
1652943040000|2022-05-19 06:50:40|190.39|187.49|190.39|187.49|190.39|187.49|190.39|187.49|1
1652943050000|2022-05-19 06:50:50|190.42|187.52|190.45|187.55|190.46|187.56|190.42|187.52|7
1652943060000|2022-05-19 06:51:00|190.43|187.53|190.45|187.55|190.45|187.55|190.43|187.53|3
1652943070000|2022-05-19 06:51:10|190.44|187.54|190.41|187.51|190.44|187.54|190.41|187.51|6
1652943080000|2022-05-19 06:51:20|190.42|187.52|190.63|187.73|190.66|187.76|190.41|187.51|13
1652943090000|2022-05-19 06:51:30|190.64|187.74|190.81|187.91|190.81|187.91|190.64|187.74|11
1652943100000|2022-05-19 06:51:40|190.82|187.92|190.83|187.93|190.83|187.93|190.78|187.88|8
1652943110000|2022-05-19 06:51:50|190.82|187.92|190.7|187.8|190.83|187.93|190.7|187.8|8
1652943120000|2022-05-19 06:52:00|190.68|187.78|190.6|187.7|190.68|187.78|190.6|187.7|4
1652943130000|2022-05-19 06:52:10|190.61|187.71|190.62|187.72|190.63|187.73|190.61|187.71|4
1652943140000|2022-05-19 06:52:20|190.6|187.7|190.62|187.72|190.62|187.72|190.57|187.67|12
1652943150000|2022-05-19 06:52:30|190.61|187.71|190.61|187.71|190.61|187.71|190.61|187.71|1
1652943160000|2022-05-19 06:52:40|190.62|187.72|190.59|187.69|190.64|187.74|190.58|187.68|9
1652943170000|2022-05-19 06:52:50|190.58|187.68|190.58|187.68|190.59|187.69|190.58|187.68|7
1652943180000|2022-05-19 06:53:00|190.59|187.69|190.62|187.72|190.62|187.72|190.58|187.68|8
1652943190000|2022-05-19 06:53:10|190.66|187.76|190.79|187.89|190.8|187.9|190.66|187.76|8
1652943200000|2022-05-19 06:53:20|190.8|187.9|190.73|187.83|190.8|187.9|190.72|187.82|12
1652943210000|2022-05-19 06:53:30|190.75|187.85|190.73|187.83|190.79|187.89|190.73|187.83|10
1652943220000|2022-05-19 06:53:40|190.72|187.82|190.67|187.77|190.72|187.82|190.67|187.77|8
1652943230000|2022-05-19 06:53:50|190.7|187.8|190.77|187.87|190.79|187.89|190.7|187.8|10
1652943240000|2022-05-19 06:54:00|190.78|187.88|190.93|188.03|190.93|188.03|190.78|187.88|7
1652943250000|2022-05-19 06:54:10|190.95|188.05|190.94|188.04|190.95|188.05|190.9|188|8
1652943260000|2022-05-19 06:54:20|190.95|188.05|190.96|188.06|190.96|188.06|190.95|188.05|2
1652943270000|2022-05-19 06:54:30|191.04|188.14|191.06|188.16|191.06|188.16|191.04|188.14|3
1652943280000|2022-05-19 06:54:40|191.09|188.19|191.08|188.18|191.32|188.42|191.08|188.18|21
1652943290000|2022-05-19 06:54:50|191.1|188.2|190.98|188.08|191.13|188.23|190.96|188.06|21
1652943300000|2022-05-19 06:55:00|190.97|188.07|190.96|188.06|190.97|188.07|190.95|188.05|4
1652943310000|2022-05-19 06:55:10|190.98|188.08|191.11|188.21|191.19|188.29|190.98|188.08|16
1652943320000|2022-05-19 06:55:20|191.1|188.2|191|188.1|191.1|188.2|190.98|188.08|18
1652943330000|2022-05-19 06:55:30|191.01|188.11|191.02|188.12|191.02|188.12|191.01|188.11|4
1652943340000|2022-05-19 06:55:40|191.01|188.11|191.08|188.18|191.08|188.18|191.01|188.11|10
1652943350000|2022-05-19 06:55:50|191.1|188.2|191.13|188.23|191.19|188.29|191.1|188.2|7
1652943360000|2022-05-19 06:56:00|191.14|188.24|191.67|188.77|191.67|188.77|191.14|188.24|19
1652943370000|2022-05-19 06:56:10|191.66|188.76|191.84|188.94|191.87|188.97|191.6|188.7|34
1652943380000|2022-05-19 06:56:20|191.86|188.96|192.33|189.43|192.48|189.58|191.86|188.96|35
1652943390000|2022-05-19 06:56:30|192.35|189.45|192.14|189.24|192.45|189.55|191.93|189.03|30
1652943400000|2022-05-19 06:56:40|192.17|189.27|192.17|189.27|192.29|189.39|192.08|189.18|26
1652943410000|2022-05-19 06:56:50|192.21|189.31|192.18|189.28|192.29|189.39|192.08|189.18|29
1652943420000|2022-05-19 06:57:00|192.15|189.25|192.34|189.44|192.34|189.44|192.04|189.14|25
1652943430000|2022-05-19 06:57:10|192.32|189.42|192.23|189.33|192.32|189.42|192.16|189.26|27
1652943440000|2022-05-19 06:57:20|192.24|189.34|192.09|189.19|192.26|189.36|192.07|189.17|14
1652943450000|2022-05-19 06:57:30|192.08|189.18|192.02|189.12|192.08|189.18|192.01|189.11|11
1652943460000|2022-05-19 06:57:40|191.99|189.09|191.95|189.05|191.99|189.09|191.87|188.97|18
1652943470000|2022-05-19 06:57:50|191.94|189.04|192.15|189.25|192.17|189.27|191.93|189.03|23
1652943480000|2022-05-19 06:58:00|192.14|189.24|192.26|189.36|192.27|189.37|192.14|189.24|14
1652943490000|2022-05-19 06:58:10|192.27|189.37|192.29|189.39|192.29|189.39|192.24|189.34|10
1652943500000|2022-05-19 06:58:20|192.28|189.38|192.12|189.22|192.31|189.41|192.09|189.19|22
1652943510000|2022-05-19 06:58:30|192.09|189.19|191.94|189.04|192.09|189.19|191.94|189.04|12
1652943520000|2022-05-19 06:58:40|191.89|188.99|191.81|188.91|191.89|188.99|191.81|188.91|12
1652943530000|2022-05-19 06:58:50|191.8|188.9|191.97|189.07|191.97|189.07|191.79|188.89|14
1652943540000|2022-05-19 06:59:00|191.95|189.05|191.95|189.05|191.95|189.05|191.9|189|10
1652943550000|2022-05-19 06:59:10|191.94|189.04|191.95|189.05|191.97|189.07|191.92|189.02|15
1652943560000|2022-05-19 06:59:20|191.96|189.06|191.82|188.92|191.96|189.06|191.82|188.92|11
1652943570000|2022-05-19 06:59:30|191.83|188.93|191.86|188.96|191.86|188.96|191.83|188.93|5
1652943580000|2022-05-19 06:59:40|191.85|188.95|191.81|188.91|191.86|188.96|191.79|188.89|11
1652943590000|2022-05-19 06:59:50|191.82|188.92|191.85|188.95|191.85|188.95|191.82|188.92|3
1652943600000|2022-05-19 07:00:00|191.84|188.94|191.81|188.91|191.95|189.05|191.79|188.89|23
1652943610000|2022-05-19 07:00:10|191.8|188.9|191.91|189.01|191.93|189.03|191.79|188.89|19
1652943620000|2022-05-19 07:00:20|191.9|189|191.9|189|191.95|189.05|191.88|188.98|15
1652943630000|2022-05-19 07:00:30|191.89|188.99|191.81|188.91|191.91|189.01|191.8|188.9|16
1652943640000|2022-05-19 07:00:40|191.84|188.94|192.01|189.11|192.01|189.11|191.81|188.91|20
1652943650000|2022-05-19 07:00:50|192.03|189.13|192.14|189.24|192.22|189.32|192.02|189.12|23
1652943660000|2022-05-19 07:01:00|192.15|189.25|192.34|189.44|192.34|189.44|192.15|189.25|14
1652943670000|2022-05-19 07:01:10|192.37|189.47|192.37|189.47|192.4|189.5|192.36|189.46|14
1652943680000|2022-05-19 07:01:20|192.32|189.42|192.36|189.46|192.36|189.46|192.29|189.39|8
1652943690000|2022-05-19 07:01:30|192.35|189.45|192.39|189.49|192.46|189.56|192.35|189.45|18
1652943700000|2022-05-19 07:01:40|192.38|189.48|192.35|189.45|192.38|189.48|192.32|189.42|10
1652943710000|2022-05-19 07:01:50|192.33|189.43|192.29|189.39|192.33|189.43|192.21|189.31|15
1652943720000|2022-05-19 07:02:00|192.3|189.4|192.19|189.29|192.37|189.47|192.14|189.24|22
1652943730000|2022-05-19 07:02:10|192.2|189.3|192.02|189.12|192.2|189.3|192.01|189.11|20
1652943740000|2022-05-19 07:02:20|192.07|189.17|192.49|189.59|192.56|189.66|192.01|189.11|23
1652943750000|2022-05-19 07:02:30|192.5|189.6|192.57|189.67|192.57|189.67|192.48|189.58|16
1652943760000|2022-05-19 07:02:40|192.58|189.68|192.57|189.67|192.62|189.72|192.57|189.67|15
1652943770000|2022-05-19 07:02:50|192.59|189.69|192.53|189.63|192.61|189.71|192.49|189.59|18
1652943780000|2022-05-19 07:03:00|192.5|189.6|192.3|189.4|192.52|189.62|192.3|189.4|19
1652943790000|2022-05-19 07:03:10|192.29|189.39|192.22|189.32|192.3|189.4|192.22|189.32|17
1652943800000|2022-05-19 07:03:20|192.21|189.31|192.23|189.33|192.29|189.39|192.21|189.31|9
1652943810000|2022-05-19 07:03:30|192.21|189.31|192.36|189.46|192.4|189.5|192.21|189.31|18
1652943820000|2022-05-19 07:03:40|192.37|189.47|192.29|189.39|192.37|189.47|192.29|189.39|14
1652943830000|2022-05-19 07:03:50|192.3|189.4|192.3|189.4|192.33|189.43|192.29|189.39|7
1652943840000|2022-05-19 07:04:00|192.31|189.41|192.38|189.48|192.4|189.5|192.31|189.41|11
1652943850000|2022-05-19 07:04:10|192.39|189.49|192.38|189.48|192.4|189.5|192.38|189.48|7
1652943860000|2022-05-19 07:04:20|192.39|189.49|192.39|189.49|192.4|189.5|192.39|189.49|3
1652943870000|2022-05-19 07:04:30|192.38|189.48|192.3|189.4|192.38|189.48|192.29|189.39|7
1652943880000|2022-05-19 07:04:40|192.32|189.42|192.39|189.49|192.4|189.5|192.32|189.42|5
1652943890000|2022-05-19 07:04:50|192.38|189.48|192.4|189.5|192.41|189.51|192.38|189.48|5
1652943900000|2022-05-19 07:05:00|192.41|189.51|192.57|189.67|192.6|189.7|192.41|189.51|25
1652943910000|2022-05-19 07:05:10|192.59|189.69|192.62|189.72|192.62|189.72|192.59|189.69|6
1652943920000|2022-05-19 07:05:20|192.6|189.7|192.65|189.75|192.67|189.77|192.6|189.7|8
1652943930000|2022-05-19 07:05:30|192.64|189.74|192.66|189.76|192.67|189.77|192.64|189.74|8
1652943940000|2022-05-19 07:05:40|192.65|189.75|192.65|189.75|192.66|189.76|192.64|189.74|5
1652943950000|2022-05-19 07:05:50|192.66|189.76|192.76|189.86|192.78|189.88|192.66|189.76|8
1652943960000|2022-05-19 07:06:00|192.74|189.84|192.81|189.91|192.83|189.93|192.74|189.84|16
1652943970000|2022-05-19 07:06:10|192.82|189.92|192.8|189.9|192.82|189.92|192.79|189.89|12
1652943980000|2022-05-19 07:06:20|192.81|189.91|192.79|189.89|192.82|189.92|192.78|189.88|13
1652943990000|2022-05-19 07:06:30|192.78|189.88|192.55|189.65|192.78|189.88|192.55|189.65|16
1652944000000|2022-05-19 07:06:40|192.5|189.6|192.52|189.62|192.59|189.69|192.48|189.58|10
1652944010000|2022-05-19 07:06:50|192.53|189.63|192.56|189.66|192.67|189.77|192.53|189.63|10
1652944020000|2022-05-19 07:07:00|192.55|189.65|192.49|189.59|192.61|189.71|192.49|189.59|21
1652944030000|2022-05-19 07:07:10|192.48|189.58|192.41|189.51|192.49|189.59|192.37|189.47|13
1652944040000|2022-05-19 07:07:20|192.37|189.47|192.51|189.61|192.51|189.61|192.3|189.4|25
1652944050000|2022-05-19 07:07:30|192.5|189.6|192.41|189.51|192.5|189.6|192.36|189.46|11
1652944060000|2022-05-19 07:07:40|192.4|189.5|192.6|189.7|192.62|189.72|192.36|189.46|23
1652944070000|2022-05-19 07:07:50|192.59|189.69|192.58|189.68|192.62|189.72|192.55|189.65|11
1652944080000|2022-05-19 07:08:00|192.57|189.67|192.58|189.68|192.59|189.69|192.53|189.63|10
1652944090000|2022-05-19 07:08:10|192.57|189.67|192.58|189.68|192.58|189.68|192.53|189.63|12
1652944100000|2022-05-19 07:08:20|192.57|189.67|192.56|189.66|192.57|189.67|192.55|189.65|4
1652944110000|2022-05-19 07:08:30|192.58|189.68|192.56|189.66|192.58|189.68|192.56|189.66|3
1652944120000|2022-05-19 07:08:40|192.57|189.67|192.61|189.71|192.61|189.71|192.55|189.65|12
1652944130000|2022-05-19 07:08:50|192.59|189.69|192.54|189.64|192.59|189.69|192.49|189.59|18
1652944140000|2022-05-19 07:09:00|192.58|189.68|192.53|189.63|192.6|189.7|192.52|189.62|13
1652944150000|2022-05-19 07:09:10|192.52|189.62|192.42|189.52|192.52|189.62|192.42|189.52|12
1652944160000|2022-05-19 07:09:20|192.43|189.53|192.54|189.64|192.54|189.64|192.43|189.53|4
1652944170000|2022-05-19 07:09:30|192.51|189.61|192.53|189.63|192.54|189.64|192.48|189.58|11
1652944180000|2022-05-19 07:09:40|192.52|189.62|192.59|189.69|192.6|189.7|192.52|189.62|9
1652944190000|2022-05-19 07:09:50|192.56|189.66|192.51|189.61|192.57|189.67|192.51|189.61|11
1652944200000|2022-05-19 07:10:00|192.47|189.57|192.41|189.51|192.48|189.58|192.37|189.47|14
1652944210000|2022-05-19 07:10:10|192.4|189.5|192.42|189.52|192.43|189.53|192.39|189.49|10
1652944220000|2022-05-19 07:10:20|192.43|189.53|192.42|189.52|192.45|189.55|192.39|189.49|14
1652944230000|2022-05-19 07:10:30|192.4|189.5|192.38|189.48|192.43|189.53|192.38|189.48|10
1652944250000|2022-05-19 07:10:50|192.37|189.47|192.28|189.38|192.37|189.47|192.26|189.36|17
1652944260000|2022-05-19 07:11:00|192.27|189.37|192.38|189.48|192.38|189.48|192.24|189.34|17
1652944270000|2022-05-19 07:11:10|192.34|189.44|192.34|189.44|192.36|189.46|192.31|189.41|7
1652944280000|2022-05-19 07:11:20|192.36|189.46|192.39|189.49|192.4|189.5|192.36|189.46|8
1652944290000|2022-05-19 07:11:30|192.38|189.48|192.28|189.38|192.4|189.5|192.28|189.38|14
1652944300000|2022-05-19 07:11:40|192.25|189.35|192.23|189.33|192.28|189.38|192.22|189.32|10
1652944310000|2022-05-19 07:11:50|192.22|189.32|192.19|189.29|192.23|189.33|192.19|189.29|11
1652944320000|2022-05-19 07:12:00|192.18|189.28|192.02|189.12|192.18|189.28|191.92|189.02|18
1652944330000|2022-05-19 07:12:10|191.99|189.09|191.93|189.03|192.03|189.13|191.93|189.03|11
1652944340000|2022-05-19 07:12:20|191.94|189.04|191.94|189.04|192|189.1|191.93|189.03|17
1652944350000|2022-05-19 07:12:30|191.95|189.05|191.88|188.98|191.95|189.05|191.83|188.93|16
1652944360000|2022-05-19 07:12:40|191.89|188.99|192.01|189.11|192.01|189.11|191.88|188.98|9
1652944370000|2022-05-19 07:12:50|192.02|189.12|191.95|189.05|192.02|189.12|191.94|189.04|9
1652944380000|2022-05-19 07:13:00|191.98|189.08|191.84|188.94|191.99|189.09|191.84|188.94|14
1652944390000|2022-05-19 07:13:10|191.85|188.95|191.87|188.97|191.89|188.99|191.78|188.88|17
1652944400000|2022-05-19 07:13:20|191.88|188.98|191.95|189.05|191.96|189.06|191.86|188.96|12
1652944410000|2022-05-19 07:13:30|191.96|189.06|191.92|189.02|191.96|189.06|191.9|189|8
1652944420000|2022-05-19 07:13:40|191.93|189.03|191.89|188.99|191.93|189.03|191.89|188.99|5
1652944430000|2022-05-19 07:13:50|191.88|188.98|191.79|188.89|191.89|188.99|191.75|188.85|13
1652944440000|2022-05-19 07:14:00|191.78|188.88|191.78|188.88|191.79|188.89|191.74|188.84|12
1652944450000|2022-05-19 07:14:10|191.77|188.87|191.76|188.86|191.78|188.88|191.75|188.85|6
1652944460000|2022-05-19 07:14:20|191.77|188.87|191.78|188.88|191.78|188.88|191.74|188.84|13
1652944470000|2022-05-19 07:14:30|191.79|188.89|191.81|188.91|191.83|188.93|191.79|188.89|9
1652944480000|2022-05-19 07:14:40|191.82|188.92|191.8|188.9|191.83|188.93|191.8|188.9|5
1652944490000|2022-05-19 07:14:50|191.81|188.91|191.77|188.87|191.82|188.92|191.77|188.87|8
1652944500000|2022-05-19 07:15:00|191.76|188.86|191.72|188.82|191.76|188.86|191.72|188.82|11
1652944510000|2022-05-19 07:15:10|191.73|188.83|191.81|188.91|191.81|188.91|191.7|188.8|7
1652944520000|2022-05-19 07:15:20|191.83|188.93|191.95|189.05|191.97|189.07|191.83|188.93|12
1652944530000|2022-05-19 07:15:30|191.94|189.04|191.67|188.77|191.94|189.04|191.67|188.77|18
1652944540000|2022-05-19 07:15:40|191.66|188.76|191.67|188.77|191.72|188.82|191.64|188.74|19
1652944550000|2022-05-19 07:15:50|191.65|188.75|191.64|188.74|191.67|188.77|191.59|188.69|13
1652944560000|2022-05-19 07:16:00|191.65|188.75|191.71|188.81|191.73|188.83|191.64|188.74|9
1652944570000|2022-05-19 07:16:10|191.7|188.8|191.7|188.8|191.71|188.81|191.69|188.79|11
1652944580000|2022-05-19 07:16:20|191.72|188.82|191.94|189.04|191.94|189.04|191.72|188.82|11
1652944590000|2022-05-19 07:16:30|191.93|189.03|191.93|189.03|191.93|189.03|191.9|189|9
1652944600000|2022-05-19 07:16:40|191.94|189.04|191.92|189.02|191.94|189.04|191.88|188.98|8
1652944610000|2022-05-19 07:16:50|191.91|189.01|191.89|188.99|191.91|189.01|191.88|188.98|6
1652944620000|2022-05-19 07:17:00|191.88|188.98|191.9|189|191.91|189.01|191.82|188.92|12
1652944630000|2022-05-19 07:17:10|191.89|188.99|191.88|188.98|191.89|188.99|191.88|188.98|4
1652944640000|2022-05-19 07:17:20|191.89|188.99|191.85|188.95|191.89|188.99|191.84|188.94|12
1652944650000|2022-05-19 07:17:30|191.84|188.94|191.82|188.92|191.85|188.95|191.82|188.92|11
1652944660000|2022-05-19 07:17:40|191.84|188.94|191.77|188.87|191.84|188.94|191.77|188.87|10
1652944670000|2022-05-19 07:17:50|191.78|188.88|191.68|188.78|191.78|188.88|191.68|188.78|8
1652944680000|2022-05-19 07:18:00|191.67|188.77|191.65|188.75|191.67|188.77|191.63|188.73|12
1652944690000|2022-05-19 07:18:10|191.64|188.74|191.64|188.74|191.68|188.78|191.64|188.74|10
1652944700000|2022-05-19 07:18:20|191.66|188.76|191.67|188.77|191.68|188.78|191.66|188.76|4
1652944710000|2022-05-19 07:18:30|191.68|188.78|191.65|188.75|191.68|188.78|191.58|188.68|9
1652944720000|2022-05-19 07:18:40|191.64|188.74|191.69|188.79|191.69|188.79|191.63|188.73|10
1652944730000|2022-05-19 07:18:50|191.68|188.78|191.66|188.76|191.69|188.79|191.66|188.76|5
1652944740000|2022-05-19 07:19:00|191.65|188.75|191.74|188.84|191.75|188.85|191.65|188.75|9
1652944750000|2022-05-19 07:19:10|191.73|188.83|191.73|188.83|191.73|188.83|191.73|188.83|1
1652944760000|2022-05-19 07:19:20|191.75|188.85|191.75|188.85|191.8|188.9|191.73|188.83|8
1652944770000|2022-05-19 07:19:30|191.76|188.86|191.79|188.89|191.79|188.89|191.76|188.86|3
1652944780000|2022-05-19 07:19:40|191.78|188.88|191.75|188.85|191.78|188.88|191.74|188.84|6
1652944790000|2022-05-19 07:19:50|191.76|188.86|191.78|188.88|191.78|188.88|191.75|188.85|5
1652944800000|2022-05-19 07:20:00|191.76|188.86|191.7|188.8|191.76|188.86|191.7|188.8|7
1652944810000|2022-05-19 07:20:10|191.67|188.77|191.66|188.76|191.67|188.77|191.65|188.75|6
1652944830000|2022-05-19 07:20:30|191.64|188.74|191.63|188.73|191.64|188.74|191.57|188.67|6
1652944840000|2022-05-19 07:20:40|191.64|188.74|191.64|188.74|191.67|188.77|191.64|188.74|5
1652944850000|2022-05-19 07:20:50|191.63|188.73|191.65|188.75|191.65|188.75|191.56|188.66|15
1652944860000|2022-05-19 07:21:00|191.66|188.76|191.71|188.81|191.74|188.84|191.66|188.76|14
1652944870000|2022-05-19 07:21:10|191.73|188.83|191.66|188.76|191.73|188.83|191.65|188.75|12
1652944880000|2022-05-19 07:21:20|191.68|188.78|191.69|188.79|191.7|188.8|191.68|188.78|3
1652944890000|2022-05-19 07:21:30|191.7|188.8|191.72|188.82|191.74|188.84|191.7|188.8|9
1652944900000|2022-05-19 07:21:40|191.71|188.81|191.59|188.69|191.71|188.81|191.59|188.69|9
1652944910000|2022-05-19 07:21:50|191.58|188.68|191.55|188.65|191.59|188.69|191.53|188.63|11
1652944920000|2022-05-19 07:22:00|191.54|188.64|191.48|188.58|191.54|188.64|191.45|188.55|15
1652944930000|2022-05-19 07:22:10|191.47|188.57|191.47|188.57|191.48|188.58|191.46|188.56|5
1652944940000|2022-05-19 07:22:20|191.48|188.58|191.43|188.53|191.49|188.59|191.43|188.53|9
1652944950000|2022-05-19 07:22:30|191.44|188.54|191.43|188.53|191.46|188.56|191.43|188.53|5
1652944960000|2022-05-19 07:22:40|191.42|188.52|191.39|188.49|191.42|188.52|191.34|188.44|7
1652944970000|2022-05-19 07:22:50|191.38|188.48|191.39|188.49|191.48|188.58|191.38|188.48|15
1652944980000|2022-05-19 07:23:00|191.38|188.48|191.36|188.46|191.4|188.5|191.36|188.46|13
1652944990000|2022-05-19 07:23:10|191.37|188.47|191.32|188.42|191.38|188.48|191.31|188.41|10
1652945000000|2022-05-19 07:23:20|191.3|188.4|191.08|188.18|191.3|188.4|191.06|188.16|17
1652945010000|2022-05-19 07:23:30|191.07|188.17|191.1|188.2|191.11|188.21|191.07|188.17|3
1652945020000|2022-05-19 07:23:40|191.09|188.19|191.24|188.34|191.26|188.36|191.09|188.19|15
1652945030000|2022-05-19 07:23:50|191.25|188.35|191.25|188.35|191.26|188.36|191.24|188.34|6
1652945040000|2022-05-19 07:24:00|191.24|188.34|191.09|188.19|191.25|188.35|191.06|188.16|14
1652945050000|2022-05-19 07:24:10|191.1|188.2|191.19|188.29|191.19|188.29|191.09|188.19|5
1652945060000|2022-05-19 07:24:20|191.21|188.31|191.16|188.26|191.22|188.32|191.14|188.24|5
1652945070000|2022-05-19 07:24:30|191.15|188.25|191.14|188.24|191.15|188.25|191.14|188.24|2
1652945080000|2022-05-19 07:24:40|191.15|188.25|191.07|188.17|191.15|188.25|191.05|188.15|13
1652945090000|2022-05-19 07:24:50|191.08|188.18|191.07|188.17|191.08|188.18|191.04|188.14|9
1652945100000|2022-05-19 07:25:00|191.06|188.16|191.04|188.14|191.07|188.17|191.04|188.14|12
1652945110000|2022-05-19 07:25:10|191.07|188.17|190.97|188.07|191.08|188.18|190.94|188.04|17
1652945120000|2022-05-19 07:25:20|190.96|188.06|190.99|188.09|191.01|188.11|190.96|188.06|15
1652945130000|2022-05-19 07:25:30|191.02|188.12|191.03|188.13|191.04|188.14|190.99|188.09|14
1652945140000|2022-05-19 07:25:40|191.04|188.14|191.11|188.21|191.12|188.22|191.04|188.14|10
1652945150000|2022-05-19 07:25:50|191.1|188.2|191.1|188.2|191.11|188.21|191.09|188.19|7
1652945160000|2022-05-19 07:26:00|191.12|188.22|191.13|188.23|191.13|188.23|191.1|188.2|4
1652945170000|2022-05-19 07:26:10|191.14|188.24|191.12|188.22|191.15|188.25|191.09|188.19|7
1652945180000|2022-05-19 07:26:20|191.13|188.23|191.1|188.2|191.13|188.23|191.1|188.2|4
1652945190000|2022-05-19 07:26:30|191.11|188.21|191.06|188.16|191.11|188.21|191.05|188.15|5
1652945200000|2022-05-19 07:26:40|191.05|188.15|191.04|188.14|191.05|188.15|191.04|188.14|8
1652945210000|2022-05-19 07:26:50|191.02|188.12|191.02|188.12|191.02|188.12|190.96|188.06|7
1652945220000|2022-05-19 07:27:00|191.01|188.11|191.09|188.19|191.1|188.2|190.94|188.04|14
1652945230000|2022-05-19 07:27:10|191.11|188.21|191.11|188.21|191.12|188.22|191.09|188.19|10
1652945240000|2022-05-19 07:27:20|191.12|188.22|191.12|188.22|191.12|188.22|191.11|188.21|3
1652945250000|2022-05-19 07:27:30|191.14|188.24|191.11|188.21|191.14|188.24|191.11|188.21|5
1652945260000|2022-05-19 07:27:40|191.1|188.2|191.09|188.19|191.1|188.2|191.09|188.19|2
1652945270000|2022-05-19 07:27:50|191.07|188.17|191.03|188.13|191.08|188.18|191.03|188.13|6
1652945280000|2022-05-19 07:28:00|191|188.1|190.94|188.04|191.01|188.11|190.94|188.04|10
1652945290000|2022-05-19 07:28:10|190.96|188.06|190.97|188.07|190.98|188.08|190.96|188.06|4
1652945300000|2022-05-19 07:28:20|190.94|188.04|190.97|188.07|190.98|188.08|190.94|188.04|7
1652945310000|2022-05-19 07:28:30|190.96|188.06|190.96|188.06|190.99|188.09|190.95|188.05|12
1652945320000|2022-05-19 07:28:40|190.97|188.07|190.99|188.09|190.99|188.09|190.95|188.05|7
1652945330000|2022-05-19 07:28:50|190.98|188.08|190.95|188.05|190.98|188.08|190.94|188.04|8
1652945340000|2022-05-19 07:29:00|190.97|188.07|190.98|188.08|190.98|188.08|190.94|188.04|6
1652945350000|2022-05-19 07:29:10|190.95|188.05|190.99|188.09|191|188.1|190.94|188.04|17
1652945360000|2022-05-19 07:29:20|190.97|188.07|191.08|188.18|191.08|188.18|190.97|188.07|14
1652945370000|2022-05-19 07:29:30|191.09|188.19|191.22|188.32|191.22|188.32|191.09|188.19|12
1652945380000|2022-05-19 07:29:40|191.21|188.31|191.08|188.18|191.21|188.31|191.04|188.14|14
1652945390000|2022-05-19 07:29:50|191.07|188.17|191.04|188.14|191.07|188.17|191|188.1|12
1652945400000|2022-05-19 07:30:00|191.03|188.13|190.82|187.92|191.03|188.13|190.82|187.92|17
1652945410000|2022-05-19 07:30:10|190.78|187.88|190.85|187.95|190.87|187.97|190.78|187.88|14
1652945420000|2022-05-19 07:30:20|190.87|187.97|190.98|188.08|191.01|188.11|190.87|187.97|16
1652945430000|2022-05-19 07:30:30|190.97|188.07|190.94|188.04|190.97|188.07|190.91|188.01|7
1652945440000|2022-05-19 07:30:40|190.95|188.05|190.93|188.03|190.96|188.06|190.93|188.03|8
1652945450000|2022-05-19 07:30:50|190.92|188.02|190.75|187.85|190.95|188.05|190.73|187.83|16
1652945460000|2022-05-19 07:31:00|190.76|187.86|190.84|187.94|190.86|187.96|190.76|187.86|11
1652945470000|2022-05-19 07:31:10|190.85|187.95|190.82|187.92|190.86|187.96|190.82|187.92|5
1652945480000|2022-05-19 07:31:20|190.78|187.88|190.93|188.03|190.94|188.04|190.76|187.86|13
1652945490000|2022-05-19 07:31:30|190.94|188.04|191.04|188.14|191.07|188.17|190.94|188.04|17
1652945500000|2022-05-19 07:31:40|191.03|188.13|191.05|188.15|191.09|188.19|191.03|188.13|10
1652945510000|2022-05-19 07:31:50|191.04|188.14|191.04|188.14|191.08|188.18|191.03|188.13|11
1652945520000|2022-05-19 07:32:00|191.03|188.13|191.03|188.13|191.03|188.13|191.03|188.13|1
1652945530000|2022-05-19 07:32:10|190.97|188.07|191.03|188.13|191.03|188.13|190.91|188.01|19
1652945540000|2022-05-19 07:32:20|191.04|188.14|191.07|188.17|191.07|188.17|191.04|188.14|3
1652945550000|2022-05-19 07:32:30|191.08|188.18|191.24|188.34|191.26|188.36|191.05|188.15|13
1652945560000|2022-05-19 07:32:40|191.25|188.35|191.06|188.16|191.25|188.35|191.05|188.15|10
1652945570000|2022-05-19 07:32:50|191.12|188.22|191.08|188.18|191.12|188.22|191.04|188.14|11
1652945580000|2022-05-19 07:33:00|191.07|188.17|191.05|188.15|191.07|188.17|191.02|188.12|5
1652945590000|2022-05-19 07:33:10|191.04|188.14|190.96|188.06|191.04|188.14|190.95|188.05|9
1652945600000|2022-05-19 07:33:20|190.95|188.05|190.75|187.85|190.95|188.05|190.72|187.82|14
1652945610000|2022-05-19 07:33:30|190.76|187.86|190.73|187.83|190.76|187.86|190.73|187.83|4
1652945620000|2022-05-19 07:33:40|190.74|187.84|190.76|187.86|190.76|187.86|190.73|187.83|10
1652945630000|2022-05-19 07:33:50|190.75|187.85|190.68|187.78|190.76|187.86|190.66|187.76|11
1652945640000|2022-05-19 07:34:00|190.67|187.77|190.63|187.73|190.68|187.78|190.62|187.72|10
1652945650000|2022-05-19 07:34:10|190.64|187.74|190.66|187.76|190.68|187.78|190.64|187.74|5
1652945660000|2022-05-19 07:34:20|190.65|187.75|190.63|187.73|190.66|187.76|190.63|187.73|12
1652945670000|2022-05-19 07:34:30|190.64|187.74|190.64|187.74|190.64|187.74|190.58|187.68|12
1652945680000|2022-05-19 07:34:40|190.65|187.75|190.66|187.76|190.68|187.78|190.64|187.74|6
1652945690000|2022-05-19 07:34:50|190.67|187.77|190.75|187.85|190.75|187.85|190.67|187.77|14
1652945700000|2022-05-19 07:35:00|190.76|187.86|190.76|187.86|190.78|187.88|190.75|187.85|5
1652945710000|2022-05-19 07:35:10|190.75|187.85|190.75|187.85|190.76|187.86|190.75|187.85|3
1652945720000|2022-05-19 07:35:20|190.74|187.84|190.8|187.9|190.8|187.9|190.73|187.83|10
1652945730000|2022-05-19 07:35:30|190.81|187.91|190.81|187.91|190.82|187.92|190.81|187.91|5
1652945740000|2022-05-19 07:35:40|190.79|187.89|190.61|187.71|190.79|187.89|190.61|187.71|9
1652945750000|2022-05-19 07:35:50|190.6|187.7|190.5|187.6|190.6|187.7|190.5|187.6|11
1652945760000|2022-05-19 07:36:00|190.47|187.57|190.39|187.49|190.47|187.57|190.39|187.49|15
1652945770000|2022-05-19 07:36:10|190.37|187.47|190.38|187.48|190.39|187.49|190.35|187.45|6
1652945780000|2022-05-19 07:36:20|190.37|187.47|190.31|187.41|190.37|187.47|190.31|187.41|9
1652945800000|2022-05-19 07:36:40|190.32|187.42|190.32|187.42|190.32|187.42|190.31|187.41|7
1652945810000|2022-05-19 07:36:50|190.31|187.41|190|187.1|190.32|187.42|189.99|187.09|16
1652945820000|2022-05-19 07:37:00|189.99|187.09|190.01|187.11|190.01|187.11|189.92|187.02|17
1652945830000|2022-05-19 07:37:10|190|187.1|190.1|187.2|190.14|187.24|190|187.1|14
1652945840000|2022-05-19 07:37:20|190.11|187.21|190.24|187.34|190.24|187.34|190.11|187.21|9
1652945850000|2022-05-19 07:37:30|190.23|187.33|190.23|187.33|190.23|187.33|190.21|187.31|5
1652945860000|2022-05-19 07:37:40|190.25|187.35|190.36|187.46|190.36|187.46|190.25|187.35|8
1652945870000|2022-05-19 07:37:50|190.37|187.47|190.29|187.39|190.4|187.5|190.29|187.39|9
1652945880000|2022-05-19 07:38:00|190.25|187.35|190.27|187.37|190.28|187.38|190.16|187.26|20
1652945890000|2022-05-19 07:38:10|190.28|187.38|190.68|187.78|190.76|187.86|190.28|187.38|18
1652945900000|2022-05-19 07:38:20|190.7|187.8|190.57|187.67|190.7|187.8|190.56|187.66|18
1652945910000|2022-05-19 07:38:30|190.56|187.66|190.63|187.73|190.63|187.73|190.56|187.66|10
1652945920000|2022-05-19 07:38:40|190.64|187.74|190.68|187.78|190.69|187.79|190.64|187.74|12
1652945930000|2022-05-19 07:38:50|190.67|187.77|190.61|187.71|190.68|187.78|190.61|187.71|6
1652945940000|2022-05-19 07:39:00|190.62|187.72|190.66|187.76|190.66|187.76|190.62|187.72|2
1652945950000|2022-05-19 07:39:10|190.67|187.77|190.61|187.71|190.67|187.77|190.61|187.71|6
1652945960000|2022-05-19 07:39:20|190.62|187.72|190.69|187.79|190.72|187.82|190.62|187.72|15
1652945970000|2022-05-19 07:39:30|190.7|187.8|190.8|187.9|190.81|187.91|190.7|187.8|7
1652945980000|2022-05-19 07:39:40|190.82|187.92|190.8|187.9|190.82|187.92|190.77|187.87|10
1652945990000|2022-05-19 07:39:50|190.79|187.89|190.77|187.87|190.82|187.92|190.77|187.87|7
1652946000000|2022-05-19 07:40:00|190.76|187.86|190.86|187.96|190.86|187.96|190.75|187.85|16
1652946010000|2022-05-19 07:40:10|190.87|187.97|191.03|188.13|191.03|188.13|190.86|187.96|10
1652946020000|2022-05-19 07:40:20|191.04|188.14|191.05|188.15|191.05|188.15|191.04|188.14|2
1652946030000|2022-05-19 07:40:30|191.04|188.14|190.72|187.82|191.04|188.14|190.58|187.68|20
1652946040000|2022-05-19 07:40:40|190.7|187.8|190.57|187.67|190.7|187.8|190.53|187.63|20
1652946050000|2022-05-19 07:40:50|190.58|187.68|190.63|187.73|190.63|187.73|190.57|187.67|16
1652946060000|2022-05-19 07:41:00|190.62|187.72|190.56|187.66|190.63|187.73|190.53|187.63|21
1652946070000|2022-05-19 07:41:10|190.58|187.68|190.68|187.78|190.7|187.8|190.55|187.65|17
1652946080000|2022-05-19 07:41:20|190.67|187.77|190.58|187.68|190.69|187.79|190.58|187.68|13
1652946090000|2022-05-19 07:41:30|190.6|187.7|190.61|187.71|190.62|187.72|190.58|187.68|9
1652946100000|2022-05-19 07:41:40|190.63|187.73|190.55|187.65|190.69|187.79|190.54|187.64|15
1652946110000|2022-05-19 07:41:50|190.57|187.67|190.57|187.67|190.58|187.68|190.57|187.67|3
1652946120000|2022-05-19 07:42:00|190.58|187.68|190.52|187.62|190.58|187.68|190.52|187.62|16
1652946130000|2022-05-19 07:42:10|190.53|187.63|190.54|187.64|190.54|187.64|190.52|187.62|4
1652946140000|2022-05-19 07:42:20|190.53|187.63|190.53|187.63|190.53|187.63|190.53|187.63|1
1652946150000|2022-05-19 07:42:30|190.52|187.62|190.43|187.53|190.52|187.62|190.42|187.52|14
1652946160000|2022-05-19 07:42:40|190.42|187.52|190.37|187.47|190.43|187.53|190.29|187.39|11
1652946170000|2022-05-19 07:42:50|190.4|187.5|190.38|187.48|190.43|187.53|190.35|187.45|14
1652946180000|2022-05-19 07:43:00|190.37|187.47|190.35|187.45|190.37|187.47|190.31|187.41|10
1652946190000|2022-05-19 07:43:10|190.34|187.44|190.28|187.38|190.34|187.44|190.27|187.37|4
1652946200000|2022-05-19 07:43:20|190.27|187.37|190.22|187.32|190.27|187.37|190.22|187.32|4
1652946210000|2022-05-19 07:43:30|190.21|187.31|190.19|187.29|190.25|187.35|190.18|187.28|11
1652946220000|2022-05-19 07:43:40|190.18|187.28|190.17|187.27|190.18|187.28|190.17|187.27|2
1652946230000|2022-05-19 07:43:50|190.15|187.25|190.25|187.35|190.25|187.35|190.06|187.16|12
1652946240000|2022-05-19 07:44:00|190.3|187.4|190.4|187.5|190.49|187.59|190.27|187.37|20
1652946250000|2022-05-19 07:44:10|190.41|187.51|190.52|187.62|190.57|187.67|190.41|187.51|16
1652946260000|2022-05-19 07:44:20|190.51|187.61|190.47|187.57|190.52|187.62|190.46|187.56|14
1652946270000|2022-05-19 07:44:30|190.46|187.56|190.41|187.51|190.51|187.61|190.38|187.48|12
1652946280000|2022-05-19 07:44:40|190.42|187.52|190.52|187.62|190.52|187.62|190.41|187.51|19
1652946290000|2022-05-19 07:44:50|190.49|187.59|190.37|187.47|190.5|187.6|190.36|187.46|13
1652946300000|2022-05-19 07:45:00|190.33|187.43|190.47|187.57|190.49|187.59|190.33|187.43|13
1652946310000|2022-05-19 07:45:10|190.42|187.52|190.47|187.57|190.47|187.57|190.42|187.52|8
1652946320000|2022-05-19 07:45:20|190.45|187.55|190.4|187.5|190.47|187.57|190.4|187.5|13
1652946330000|2022-05-19 07:45:30|190.36|187.46|190.27|187.37|190.36|187.46|190.27|187.37|15
1652946340000|2022-05-19 07:45:40|190.23|187.33|190.31|187.41|190.38|187.48|190.22|187.32|17
1652946350000|2022-05-19 07:45:50|190.29|187.39|190.38|187.48|190.38|187.48|190.28|187.38|12
1652946360000|2022-05-19 07:46:00|190.37|187.47|190.29|187.39|190.38|187.48|190.25|187.35|9
1652946370000|2022-05-19 07:46:10|190.27|187.37|190.35|187.45|190.4|187.5|190.2|187.3|20
1652946380000|2022-05-19 07:46:20|190.32|187.42|190.31|187.41|190.35|187.45|190.29|187.39|7
1652946390000|2022-05-19 07:46:30|190.3|187.4|190.28|187.38|190.3|187.4|190.25|187.35|10
1652946400000|2022-05-19 07:46:40|190.29|187.39|190.39|187.49|190.39|187.49|190.28|187.38|11
1652946410000|2022-05-19 07:46:50|190.38|187.48|190.39|187.49|190.4|187.5|190.31|187.41|11
1652946420000|2022-05-19 07:47:00|190.38|187.48|190.36|187.46|190.39|187.49|190.35|187.45|16
1652946430000|2022-05-19 07:47:10|190.35|187.45|190.34|187.44|190.35|187.45|190.28|187.38|8
1652946440000|2022-05-19 07:47:20|190.33|187.43|190.35|187.45|190.36|187.46|190.33|187.43|5
1652946450000|2022-05-19 07:47:30|190.36|187.46|190.31|187.41|190.37|187.47|190.3|187.4|6
1652946460000|2022-05-19 07:47:40|190.33|187.43|190.37|187.47|190.37|187.47|190.32|187.42|6
1652946470000|2022-05-19 07:47:50|190.35|187.45|190.37|187.47|190.38|187.48|190.33|187.43|7
1652946480000|2022-05-19 07:48:00|190.38|187.48|190.39|187.49|190.39|187.49|190.35|187.45|5
1652946490000|2022-05-19 07:48:10|190.37|187.47|190.35|187.45|190.38|187.48|190.35|187.45|7
1652946500000|2022-05-19 07:48:20|190.37|187.47|190.37|187.47|190.38|187.48|190.36|187.46|13
1652946510000|2022-05-19 07:48:30|190.36|187.46|190.34|187.44|190.36|187.46|190.32|187.42|13
1652946520000|2022-05-19 07:48:40|190.35|187.45|190.37|187.47|190.37|187.47|190.34|187.44|10
1652946530000|2022-05-19 07:48:50|190.36|187.46|190.31|187.41|190.36|187.46|190.29|187.39|9
1652946540000|2022-05-19 07:49:00|190.3|187.4|190.29|187.39|190.3|187.4|190.28|187.38|7
1652946550000|2022-05-19 07:49:10|190.28|187.38|190.26|187.36|190.28|187.38|190.24|187.34|8
1652946560000|2022-05-19 07:49:20|190.27|187.37|190.28|187.38|190.28|187.38|190.27|187.37|2
1652946570000|2022-05-19 07:49:30|190.25|187.35|190.24|187.34|190.25|187.35|190.21|187.31|6
1652946580000|2022-05-19 07:49:40|190.26|187.36|190.29|187.39|190.29|187.39|190.25|187.35|12
1652946590000|2022-05-19 07:49:50|190.3|187.4|190.29|187.39|190.3|187.4|190.29|187.39|2
1652946600000|2022-05-19 07:50:00|190.3|187.4|190.45|187.55|190.46|187.56|190.29|187.39|15
1652946610000|2022-05-19 07:50:10|190.46|187.56|190.41|187.51|190.48|187.58|190.41|187.51|13
1652946620000|2022-05-19 07:50:20|190.42|187.52|190.43|187.53|190.43|187.53|190.42|187.52|6
1652946630000|2022-05-19 07:50:30|190.44|187.54|190.45|187.55|190.47|187.57|190.44|187.54|8
1652946640000|2022-05-19 07:50:40|190.44|187.54|190.39|187.49|190.44|187.54|190.37|187.47|13
1652946650000|2022-05-19 07:50:50|190.37|187.47|190.25|187.35|190.37|187.47|190.25|187.35|10
1652946660000|2022-05-19 07:51:00|190.24|187.34|190.06|187.16|190.24|187.34|190.04|187.14|16
1652946670000|2022-05-19 07:51:10|190.08|187.18|190.08|187.18|190.11|187.21|190.06|187.16|8
1652946680000|2022-05-19 07:51:20|190.09|187.19|190.09|187.19|190.11|187.21|189.99|187.09|16
1652946690000|2022-05-19 07:51:30|190.08|187.18|190.05|187.15|190.08|187.18|190.03|187.13|7
1652946700000|2022-05-19 07:51:40|190.06|187.16|190.14|187.24|190.17|187.27|190.04|187.14|18
1652946710000|2022-05-19 07:51:50|190.15|187.25|190.19|187.29|190.2|187.3|190.14|187.24|9
1652946720000|2022-05-19 07:52:00|190.06|187.16|189.97|187.07|190.06|187.16|189.95|187.05|14
1652946730000|2022-05-19 07:52:10|189.96|187.06|189.97|187.07|189.99|187.09|189.96|187.06|5
1652946740000|2022-05-19 07:52:20|189.96|187.06|189.83|186.93|189.96|187.06|189.83|186.93|12
1652946750000|2022-05-19 07:52:30|189.86|186.96|189.85|186.95|189.91|187.01|189.84|186.94|12
1652946760000|2022-05-19 07:52:40|189.86|186.96|189.78|186.88|189.87|186.97|189.76|186.86|8
1652946770000|2022-05-19 07:52:50|189.79|186.89|189.7|186.8|189.8|186.9|189.69|186.79|13
1652946780000|2022-05-19 07:53:00|189.67|186.77|189.65|186.75|189.68|186.78|189.64|186.74|11
1652946790000|2022-05-19 07:53:10|189.66|186.76|189.67|186.77|189.67|186.77|189.64|186.74|6
1652946800000|2022-05-19 07:53:20|189.66|186.76|189.76|186.86|189.76|186.86|189.66|186.76|9
1652946810000|2022-05-19 07:53:30|189.75|186.85|189.79|186.89|189.79|186.89|189.72|186.82|6
1652946820000|2022-05-19 07:53:40|189.78|186.88|189.83|186.93|189.89|186.99|189.77|186.87|15
1652946830000|2022-05-19 07:53:50|189.84|186.94|189.85|186.95|189.89|186.99|189.84|186.94|11
1652946840000|2022-05-19 07:54:00|189.81|186.91|189.76|186.86|189.81|186.91|189.75|186.85|12
1652946850000|2022-05-19 07:54:10|189.77|186.87|189.79|186.89|189.8|186.9|189.76|186.86|8
1652946860000|2022-05-19 07:54:20|189.76|186.86|189.76|186.86|189.79|186.89|189.75|186.85|7
1652946870000|2022-05-19 07:54:30|189.74|186.84|189.67|186.77|189.74|186.84|189.64|186.74|11
1652946880000|2022-05-19 07:54:40|189.65|186.75|189.7|186.8|189.71|186.81|189.64|186.74|10
1652946890000|2022-05-19 07:54:50|189.71|186.81|189.8|186.9|189.8|186.9|189.71|186.81|7
1652946900000|2022-05-19 07:55:00|189.79|186.89|189.72|186.82|189.79|186.89|189.72|186.82|15
1652946910000|2022-05-19 07:55:10|189.71|186.81|189.85|186.95|189.86|186.96|189.71|186.81|15
1652946920000|2022-05-19 07:55:20|189.84|186.94|189.89|186.99|189.89|186.99|189.79|186.89|17
1652946930000|2022-05-19 07:55:30|189.9|187|190.22|187.32|190.22|187.32|189.88|186.98|10
1652946940000|2022-05-19 07:55:40|190.21|187.31|190.23|187.33|190.28|187.38|190.15|187.25|16
1652946950000|2022-05-19 07:55:50|190.24|187.34|190.13|187.23|190.27|187.37|190.12|187.22|22
1652946960000|2022-05-19 07:56:00|190.17|187.27|190.13|187.23|190.17|187.27|190.03|187.13|15
1652946970000|2022-05-19 07:56:10|190.14|187.24|190.03|187.13|190.17|187.27|190.02|187.12|13
1652946980000|2022-05-19 07:56:20|190.02|187.12|190.08|187.18|190.08|187.18|190.02|187.12|14
1652946990000|2022-05-19 07:56:30|190.09|187.19|190.26|187.36|190.26|187.36|190.09|187.19|12
1652947000000|2022-05-19 07:56:40|190.31|187.41|190.35|187.45|190.35|187.45|190.31|187.41|2
1652947010000|2022-05-19 07:56:50|190.37|187.47|190.32|187.42|190.44|187.54|190.29|187.39|18
1652947020000|2022-05-19 07:57:00|190.31|187.41|190.28|187.38|190.37|187.47|190.28|187.38|21
1652947030000|2022-05-19 07:57:10|190.27|187.37|190.24|187.34|190.31|187.41|190.24|187.34|12
1652947040000|2022-05-19 07:57:20|190.25|187.35|190.24|187.34|190.25|187.35|190.23|187.33|6
1652947050000|2022-05-19 07:57:30|190.25|187.35|190.25|187.35|190.25|187.35|190.25|187.35|1
1652947060000|2022-05-19 07:57:40|190.24|187.34|190.25|187.35|190.31|187.41|190.24|187.34|8
1652947070000|2022-05-19 07:57:50|190.26|187.36|190.33|187.43|190.33|187.43|190.24|187.34|13
1652947080000|2022-05-19 07:58:00|190.36|187.46|190.36|187.46|190.38|187.48|190.35|187.45|13
1652947090000|2022-05-19 07:58:10|190.37|187.47|190.43|187.53|190.43|187.53|190.37|187.47|6
1652947100000|2022-05-19 07:58:20|190.44|187.54|190.36|187.46|190.46|187.56|190.36|187.46|17
1652947110000|2022-05-19 07:58:30|190.37|187.47|190.43|187.53|190.43|187.53|190.37|187.47|13
1652947120000|2022-05-19 07:58:40|190.44|187.54|190.39|187.49|190.44|187.54|190.39|187.49|5
1652947130000|2022-05-19 07:58:50|190.41|187.51|190.32|187.42|190.41|187.51|190.32|187.42|8
1652947140000|2022-05-19 07:59:00|190.3|187.4|190.35|187.45|190.35|187.45|190.3|187.4|4
1652947150000|2022-05-19 07:59:10|190.36|187.46|190.46|187.56|190.46|187.56|190.36|187.46|9
1652947160000|2022-05-19 07:59:20|190.44|187.54|190.46|187.56|190.46|187.56|190.44|187.54|3
1652947170000|2022-05-19 07:59:30|190.48|187.58|190.56|187.66|190.57|187.67|190.48|187.58|6
1652947180000|2022-05-19 07:59:40|190.54|187.64|190.51|187.61|190.56|187.66|190.51|187.61|11
1652947190000|2022-05-19 07:59:50|190.49|187.59|190.45|187.55|190.49|187.59|190.45|187.55|6
1652947200000|2022-05-19 08:00:00|190.46|187.56|190.45|187.55|190.46|187.56|190.45|187.55|2
1652947210000|2022-05-19 08:00:10|190.44|187.54|190.55|187.65|190.62|187.72|190.42|187.52|20
1652947220000|2022-05-19 08:00:20|190.56|187.66|190.13|187.23|190.56|187.66|190.13|187.23|16
1652947230000|2022-05-19 08:00:30|190.12|187.22|190.03|187.13|190.12|187.22|190.03|187.13|10
1652947240000|2022-05-19 08:00:40|190.01|187.11|190.07|187.17|190.09|187.19|190.01|187.11|15
1652947250000|2022-05-19 08:00:50|190.17|187.27|190.16|187.26|190.23|187.33|190.14|187.24|17
1652947260000|2022-05-19 08:01:00|190.15|187.25|190.04|187.14|190.15|187.25|190.04|187.14|14
1652947270000|2022-05-19 08:01:10|190.05|187.15|190.08|187.18|190.08|187.18|190.05|187.15|4
1652947280000|2022-05-19 08:01:20|190.09|187.19|190.16|187.26|190.17|187.27|190.09|187.19|6
1652947290000|2022-05-19 08:01:30|190.14|187.24|190.25|187.35|190.25|187.35|190.12|187.22|11
1652947300000|2022-05-19 08:01:40|190.24|187.34|190.15|187.25|190.24|187.34|190.14|187.24|12
1652947310000|2022-05-19 08:01:50|190.14|187.24|190.13|187.23|190.17|187.27|190.13|187.23|13
1652947320000|2022-05-19 08:02:00|190.12|187.22|190.13|187.23|190.15|187.25|190.12|187.22|10
1652947330000|2022-05-19 08:02:10|190.14|187.24|190.23|187.33|190.24|187.34|190.14|187.24|6
1652947340000|2022-05-19 08:02:20|190.27|187.37|190.22|187.32|190.27|187.37|190.21|187.31|9
1652947350000|2022-05-19 08:02:30|190.23|187.33|190.13|187.23|190.23|187.33|190.13|187.23|13
1652947360000|2022-05-19 08:02:40|190.12|187.22|189.99|187.09|190.12|187.22|189.99|187.09|8
1652947370000|2022-05-19 08:02:50|190|187.1|189.85|186.95|190|187.1|189.84|186.94|9
1652947380000|2022-05-19 08:03:00|189.84|186.94|189.91|187.01|189.91|187.01|189.81|186.91|15
1652947390000|2022-05-19 08:03:10|189.92|187.02|189.93|187.03|189.96|187.06|189.92|187.02|6
1652947400000|2022-05-19 08:03:20|189.92|187.02|189.87|186.97|189.93|187.03|189.87|186.97|10
1652947410000|2022-05-19 08:03:30|189.88|186.98|189.74|186.84|189.88|186.98|189.74|186.84|10
1652947420000|2022-05-19 08:03:40|189.73|186.83|189.7|186.8|189.73|186.83|189.68|186.78|15
1652947430000|2022-05-19 08:03:50|189.71|186.81|189.52|186.62|189.71|186.81|189.52|186.62|10
1652947440000|2022-05-19 08:04:00|189.55|186.65|189.6|186.7|189.62|186.72|189.48|186.58|15
1652947450000|2022-05-19 08:04:10|189.58|186.68|189.57|186.67|189.58|186.68|189.57|186.67|4
1652947460000|2022-05-19 08:04:20|189.58|186.68|189.56|186.66|189.58|186.68|189.56|186.66|6
1652947470000|2022-05-19 08:04:30|189.55|186.65|189.4|186.5|189.55|186.65|189.4|186.5|17
1652947480000|2022-05-19 08:04:40|189.43|186.53|189.4|186.5|189.47|186.57|189.4|186.5|10
1652947490000|2022-05-19 08:04:50|189.41|186.51|189.37|186.47|189.46|186.56|189.37|186.47|9
1652947500000|2022-05-19 08:05:00|189.36|186.46|189.31|186.41|189.37|186.47|189.29|186.39|13
1652947510000|2022-05-19 08:05:10|189.3|186.4|189.28|186.38|189.31|186.41|189.27|186.37|12
1652947520000|2022-05-19 08:05:20|189.27|186.37|189.22|186.32|189.28|186.38|189.2|186.3|18
1652947530000|2022-05-19 08:05:30|189.21|186.31|189.13|186.23|189.24|186.34|189.13|186.23|16
1652947540000|2022-05-19 08:05:40|189.17|186.27|189.08|186.18|189.17|186.27|189.08|186.18|14
1652947550000|2022-05-19 08:05:50|189.05|186.15|188.99|186.09|189.05|186.15|188.95|186.05|16
1652947560000|2022-05-19 08:06:00|188.98|186.08|188.9|186|188.98|186.08|188.9|186|15
1652947570000|2022-05-19 08:06:10|188.91|186.01|188.92|186.02|188.92|186.02|188.85|185.95|18
1652947580000|2022-05-19 08:06:20|188.94|186.04|188.9|186|188.94|186.04|188.88|185.98|10
1652947590000|2022-05-19 08:06:30|188.85|185.95|188.66|185.76|188.85|185.95|188.65|185.75|18
1652947600000|2022-05-19 08:06:40|188.68|185.78|188.75|185.85|188.79|185.89|188.68|185.78|18
1652947610000|2022-05-19 08:06:50|188.77|185.87|188.73|185.83|188.78|185.88|188.73|185.83|7
1652947620000|2022-05-19 08:07:00|188.72|185.82|188.77|185.87|188.77|185.87|188.72|185.82|13
1652947630000|2022-05-19 08:07:10|188.76|185.86|188.71|185.81|188.76|185.86|188.71|185.81|11
1652947640000|2022-05-19 08:07:20|188.73|185.83|188.78|185.88|188.78|185.88|188.73|185.83|4
1652947650000|2022-05-19 08:07:30|188.79|185.89|188.78|185.88|188.81|185.91|188.78|185.88|6
1652947660000|2022-05-19 08:07:40|188.79|185.89|188.78|185.88|188.81|185.91|188.73|185.83|21
1652947670000|2022-05-19 08:07:50|188.79|185.89|188.75|185.85|188.79|185.89|188.72|185.82|12
1652947680000|2022-05-19 08:08:00|188.73|185.83|188.66|185.76|188.73|185.83|188.64|185.74|13
1652947690000|2022-05-19 08:08:10|188.65|185.75|188.53|185.63|188.66|185.76|188.53|185.63|12
1652947700000|2022-05-19 08:08:20|188.57|185.67|188.67|185.77|188.75|185.85|188.54|185.64|21
1652947710000|2022-05-19 08:08:30|188.68|185.78|188.78|185.88|188.78|185.88|188.66|185.76|12
1652947720000|2022-05-19 08:08:40|188.77|185.87|188.76|185.86|188.77|185.87|188.73|185.83|12
1652947730000|2022-05-19 08:08:50|188.78|185.88|188.85|185.95|188.85|185.95|188.78|185.88|7
1652947740000|2022-05-19 08:09:00|188.84|185.94|188.85|185.95|188.85|185.95|188.78|185.88|15
1652947750000|2022-05-19 08:09:10|188.86|185.96|188.88|185.98|188.88|185.98|188.83|185.93|5
1652947760000|2022-05-19 08:09:20|188.86|185.96|188.84|185.94|188.86|185.96|188.81|185.91|8
1652947770000|2022-05-19 08:09:30|188.83|185.93|188.79|185.89|188.83|185.93|188.77|185.87|9
1652947780000|2022-05-19 08:09:40|188.81|185.91|188.91|186.01|188.93|186.03|188.81|185.91|12
1652947790000|2022-05-19 08:09:50|188.9|186|188.97|186.07|189|186.1|188.9|186|17
1652947800000|2022-05-19 08:10:00|188.95|186.05|189.07|186.17|189.08|186.18|188.95|186.05|13
1652947810000|2022-05-19 08:10:10|189.08|186.18|189.1|186.2|189.12|186.22|189.08|186.18|11
1652947820000|2022-05-19 08:10:20|189.11|186.21|189.16|186.26|189.22|186.32|189.11|186.21|9
1652947830000|2022-05-19 08:10:30|189.2|186.3|189.2|186.3|189.23|186.33|189.15|186.25|13
1652947840000|2022-05-19 08:10:40|189.18|186.28|189.1|186.2|189.18|186.28|189.06|186.16|16
1652947850000|2022-05-19 08:10:50|189.11|186.21|188.99|186.09|189.11|186.21|188.98|186.08|11
1652947860000|2022-05-19 08:11:00|188.98|186.08|189.12|186.22|189.14|186.24|188.97|186.07|23
1652947870000|2022-05-19 08:11:10|189.11|186.21|189.07|186.17|189.11|186.21|189.04|186.14|17
1652947880000|2022-05-19 08:11:20|189.06|186.16|189.08|186.18|189.08|186.18|189.05|186.15|12
1652947890000|2022-05-19 08:11:30|189.09|186.19|189.28|186.38|189.28|186.38|189.09|186.19|13
1652947900000|2022-05-19 08:11:40|189.27|186.37|189.26|186.36|189.27|186.37|189.25|186.35|6
1652947910000|2022-05-19 08:11:50|189.27|186.37|189.52|186.62|189.53|186.63|189.27|186.37|16
1652947920000|2022-05-19 08:12:00|189.49|186.59|189.57|186.67|189.57|186.67|189.39|186.49|17
1652947930000|2022-05-19 08:12:10|189.62|186.72|189.79|186.89|189.79|186.89|189.62|186.72|15
1652947940000|2022-05-19 08:12:20|189.82|186.92|189.82|186.92|189.83|186.93|189.74|186.84|16
1652947950000|2022-05-19 08:12:30|189.83|186.93|190.07|187.17|190.07|187.17|189.83|186.93|12
1652947960000|2022-05-19 08:12:40|190.06|187.16|190.06|187.16|190.08|187.18|189.94|187.04|20
1652947970000|2022-05-19 08:12:50|190.05|187.15|189.75|186.85|190.05|187.15|189.75|186.85|24
1652947980000|2022-05-19 08:13:00|189.77|186.87|189.82|186.92|189.88|186.98|189.76|186.86|20
1652947990000|2022-05-19 08:13:10|189.81|186.91|189.87|186.97|189.89|186.99|189.79|186.89|21
1652948000000|2022-05-19 08:13:20|189.86|186.96|189.94|187.04|190.05|187.15|189.84|186.94|18
1652948010000|2022-05-19 08:13:30|189.93|187.03|189.73|186.83|189.93|187.03|189.73|186.83|12
1652948020000|2022-05-19 08:13:40|189.74|186.84|189.74|186.84|189.76|186.86|189.72|186.82|6
1652948030000|2022-05-19 08:13:50|189.73|186.83|189.72|186.82|189.75|186.85|189.72|186.82|5
1652948040000|2022-05-19 08:14:00|189.71|186.81|189.96|187.06|189.96|187.06|189.71|186.81|11
1652948050000|2022-05-19 08:14:10|189.95|187.05|190.01|187.11|190.01|187.11|189.92|187.02|10
1652948060000|2022-05-19 08:14:20|190|187.1|190.15|187.25|190.15|187.25|189.98|187.08|15
1652948070000|2022-05-19 08:14:30|190.14|187.24|190.22|187.32|190.23|187.33|190.14|187.24|18
1652948080000|2022-05-19 08:14:40|190.23|187.33|190.31|187.41|190.31|187.41|190.21|187.31|12
1652948090000|2022-05-19 08:14:50|190.29|187.39|190.35|187.45|190.36|187.46|190.22|187.32|23
1652948100000|2022-05-19 08:15:00|190.37|187.47|190.28|187.38|190.41|187.51|190.25|187.35|24
1652948110000|2022-05-19 08:15:10|190.29|187.39|190.4|187.5|190.41|187.51|190.24|187.34|23
1652948120000|2022-05-19 08:15:20|190.39|187.49|190.31|187.41|190.4|187.5|190.31|187.41|9
1652948130000|2022-05-19 08:15:30|190.32|187.42|190.01|187.11|190.34|187.44|190.01|187.11|26
1652948140000|2022-05-19 08:15:40|190.04|187.14|190.04|187.14|190.1|187.2|190.04|187.14|18
1652948150000|2022-05-19 08:15:50|190.02|187.12|189.97|187.07|190.02|187.12|189.97|187.07|9
1652948160000|2022-05-19 08:16:00|189.99|187.09|189.88|186.98|189.99|187.09|189.86|186.96|17
1652948170000|2022-05-19 08:16:10|189.89|186.99|190.17|187.27|190.18|187.28|189.89|186.99|22
1652948180000|2022-05-19 08:16:20|190.16|187.26|189.82|186.92|190.16|187.26|189.82|186.92|25
1652948190000|2022-05-19 08:16:30|189.86|186.96|190.11|187.21|190.11|187.21|189.86|186.96|15
1652948200000|2022-05-19 08:16:40|190.17|187.27|190.04|187.14|190.22|187.32|190.04|187.14|24
1652948210000|2022-05-19 08:16:50|190.02|187.12|189.96|187.06|190.02|187.12|189.95|187.05|13
1652948220000|2022-05-19 08:17:00|189.98|187.08|190.06|187.16|190.13|187.23|189.98|187.08|17
1652948230000|2022-05-19 08:17:10|190.03|187.13|190.04|187.14|190.06|187.16|190.03|187.13|12
1652948240000|2022-05-19 08:17:20|190.03|187.13|189.96|187.06|190.03|187.13|189.95|187.05|9
1652948250000|2022-05-19 08:17:30|189.98|187.08|189.96|187.06|189.98|187.08|189.96|187.06|3
1652948260000|2022-05-19 08:17:40|189.95|187.05|190.04|187.14|190.04|187.14|189.95|187.05|8
1652948270000|2022-05-19 08:17:50|190.03|187.13|190.11|187.21|190.11|187.21|190.03|187.13|6
1652948280000|2022-05-19 08:18:00|190.12|187.22|190.01|187.11|190.13|187.23|190.01|187.11|10
1652948290000|2022-05-19 08:18:10|190.07|187.17|190.13|187.23|190.13|187.23|190.05|187.15|15
1652948300000|2022-05-19 08:18:20|190.14|187.24|190.12|187.22|190.14|187.24|190.12|187.22|3
1652948310000|2022-05-19 08:18:30|190.14|187.24|190.16|187.26|190.17|187.27|190.14|187.24|5
1652948320000|2022-05-19 08:18:40|190.15|187.25|190.15|187.25|190.15|187.25|190.15|187.25|1
1652948330000|2022-05-19 08:18:50|190.16|187.26|190.16|187.26|190.16|187.26|190.16|187.26|1
1652948340000|2022-05-19 08:19:00|190.15|187.25|190.14|187.24|190.15|187.25|190.14|187.24|2
1652948350000|2022-05-19 08:19:10|190.12|187.22|190.01|187.11|190.13|187.23|190.01|187.11|9
1652948360000|2022-05-19 08:19:20|190|187.1|189.95|187.05|190|187.1|189.93|187.03|10
1652948370000|2022-05-19 08:19:30|189.97|187.07|189.95|187.05|189.97|187.07|189.95|187.05|2
1652948380000|2022-05-19 08:19:40|189.96|187.06|189.96|187.06|190.02|187.12|189.95|187.05|12
1652948390000|2022-05-19 08:19:50|189.97|187.07|189.94|187.04|189.97|187.07|189.9|187|12
1652948400000|2022-05-19 08:20:00|189.96|187.06|190.41|187.51|190.41|187.51|189.96|187.06|14
1652948410000|2022-05-19 08:20:10|190.38|187.48|190.43|187.53|190.44|187.54|190.31|187.41|19
1652948420000|2022-05-19 08:20:20|190.44|187.54|190.42|187.52|190.46|187.56|190.36|187.46|14
1652948430000|2022-05-19 08:20:30|190.43|187.53|190.47|187.57|190.48|187.58|190.42|187.52|9
1652948440000|2022-05-19 08:20:40|190.48|187.58|190.69|187.79|190.73|187.83|190.48|187.58|13
1652948450000|2022-05-19 08:20:50|190.7|187.8|190.81|187.91|190.81|187.91|190.7|187.8|12
1652948460000|2022-05-19 08:21:00|190.79|187.89|190.8|187.9|190.8|187.9|190.78|187.88|3
1652948470000|2022-05-19 08:21:10|190.81|187.91|191.06|188.16|191.13|188.23|190.81|187.91|18
1652948480000|2022-05-19 08:21:20|191.07|188.17|191.11|188.21|191.11|188.21|191.06|188.16|6
1652948490000|2022-05-19 08:21:30|191.12|188.22|191.14|188.24|191.16|188.26|191.12|188.22|5
1652948500000|2022-05-19 08:21:40|191.11|188.21|190.82|187.92|191.11|188.21|190.8|187.9|17
1652948510000|2022-05-19 08:21:50|190.84|187.94|191.01|188.11|191.02|188.12|190.84|187.94|20
1652948520000|2022-05-19 08:22:00|191.04|188.14|190.94|188.04|191.04|188.14|190.94|188.04|14
1652948530000|2022-05-19 08:22:10|190.93|188.03|190.79|187.89|190.93|188.03|190.79|187.89|11
1652948540000|2022-05-19 08:22:20|190.78|187.88|191.06|188.16|191.06|188.16|190.77|187.87|8
1652948550000|2022-05-19 08:22:30|191.12|188.22|191.14|188.24|191.16|188.26|190.97|188.07|29
1652948560000|2022-05-19 08:22:40|191.11|188.21|191.57|188.67|191.65|188.75|191.11|188.21|21
1652948570000|2022-05-19 08:22:50|191.67|188.77|191.59|188.69|191.77|188.87|191.45|188.55|29
1652948580000|2022-05-19 08:23:00|191.57|188.67|191.55|188.65|191.67|188.77|191.44|188.54|25
1652948590000|2022-05-19 08:23:10|191.53|188.63|191.43|188.53|191.53|188.63|191.37|188.47|24
1652948600000|2022-05-19 08:23:20|191.44|188.54|191.46|188.56|191.52|188.62|191.35|188.45|27
1652948610000|2022-05-19 08:23:30|191.43|188.53|191.53|188.63|191.58|188.68|191.42|188.52|18
1652948620000|2022-05-19 08:23:40|191.54|188.64|191.56|188.66|191.59|188.69|191.46|188.56|20
1652948630000|2022-05-19 08:23:50|191.57|188.67|191.59|188.69|191.68|188.78|191.49|188.59|24
1652948640000|2022-05-19 08:24:00|191.6|188.7|191.48|188.58|191.7|188.8|191.47|188.57|27
1652948650000|2022-05-19 08:24:10|191.65|188.75|191.55|188.65|191.71|188.81|191.52|188.62|19
1652948660000|2022-05-19 08:24:20|191.54|188.64|191.54|188.64|191.59|188.69|191.5|188.6|18
1652948670000|2022-05-19 08:24:30|191.52|188.62|191.58|188.68|191.58|188.68|191.48|188.58|9
1652948680000|2022-05-19 08:24:40|191.59|188.69|191.69|188.79|191.69|188.79|191.59|188.69|8
1652948690000|2022-05-19 08:24:50|191.68|188.78|191.59|188.69|191.68|188.78|191.59|188.69|10
1652948700000|2022-05-19 08:25:00|191.58|188.68|191.73|188.83|191.84|188.94|191.58|188.68|22
1652948710000|2022-05-19 08:25:10|191.72|188.82|191.76|188.86|191.79|188.89|191.7|188.8|27
1652948720000|2022-05-19 08:25:20|191.78|188.88|191.99|189.09|191.99|189.09|191.78|188.88|18
1652948730000|2022-05-19 08:25:30|191.95|189.05|191.96|189.06|191.98|189.08|191.95|189.05|6
1652948740000|2022-05-19 08:25:40|191.94|189.04|191.96|189.06|191.97|189.07|191.94|189.04|5
1652948750000|2022-05-19 08:25:50|191.95|189.05|191.79|188.89|191.95|189.05|191.76|188.86|19
1652948760000|2022-05-19 08:26:00|191.78|188.88|191.82|188.92|191.88|188.98|191.78|188.88|16
1652948770000|2022-05-19 08:26:10|191.83|188.93|191.88|188.98|191.88|188.98|191.82|188.92|7
1652948780000|2022-05-19 08:26:20|191.89|188.99|191.98|189.08|191.99|189.09|191.89|188.99|17
1652948790000|2022-05-19 08:26:30|191.99|189.09|192.14|189.24|192.17|189.27|191.92|189.02|16
1652948800000|2022-05-19 08:26:40|192.13|189.23|192.04|189.14|192.16|189.26|192.04|189.14|17
1652948810000|2022-05-19 08:26:50|192|189.1|192.03|189.13|192.05|189.15|191.99|189.09|18
1652948820000|2022-05-19 08:27:00|192.02|189.12|191.95|189.05|192.02|189.12|191.95|189.05|5
1652948830000|2022-05-19 08:27:10|191.89|188.99|191.84|188.94|191.89|188.99|191.84|188.94|9
1652948840000|2022-05-19 08:27:20|191.83|188.93|191.99|189.09|191.99|189.09|191.82|188.92|14
1652948850000|2022-05-19 08:27:30|192.02|189.12|192.03|189.13|192.1|189.2|192|189.1|23
1652948860000|2022-05-19 08:27:40|192.01|189.11|191.87|188.97|192.01|189.11|191.86|188.96|19
1652948870000|2022-05-19 08:27:50|191.85|188.95|191.85|188.95|191.85|188.95|191.85|188.95|1
1652948880000|2022-05-19 08:28:00|191.84|188.94|191.8|188.9|191.84|188.94|191.8|188.9|7
1652948890000|2022-05-19 08:28:10|191.79|188.89|191.68|188.78|191.79|188.89|191.68|188.78|9
1652948900000|2022-05-19 08:28:20|191.67|188.77|191.69|188.79|191.69|188.79|191.67|188.77|8
1652948910000|2022-05-19 08:28:30|191.71|188.81|191.52|188.62|191.71|188.81|191.5|188.6|8
1652948920000|2022-05-19 08:28:40|191.53|188.63|191.66|188.76|191.67|188.77|191.51|188.61|19
1652948930000|2022-05-19 08:28:50|191.67|188.77|191.65|188.75|191.68|188.78|191.65|188.75|7
1652948940000|2022-05-19 08:29:00|191.67|188.77|191.59|188.69|191.72|188.82|191.58|188.68|17
1652948950000|2022-05-19 08:29:10|191.6|188.7|191.47|188.57|191.6|188.7|191.45|188.55|17
1652948960000|2022-05-19 08:29:20|191.51|188.61|191.53|188.63|191.6|188.7|191.51|188.61|17
1652948970000|2022-05-19 08:29:30|191.52|188.62|191.53|188.63|191.54|188.64|191.51|188.61|9
1652948980000|2022-05-19 08:29:40|191.52|188.62|191.42|188.52|191.56|188.66|191.35|188.45|18
1652948990000|2022-05-19 08:29:50|191.43|188.53|191.47|188.57|191.47|188.57|191.41|188.51|12
1652949000000|2022-05-19 08:30:00|191.48|188.58|191.51|188.61|191.58|188.68|191.47|188.57|17
1652949010000|2022-05-19 08:30:10|191.53|188.63|191.45|188.55|191.53|188.63|191.42|188.52|12
1652949020000|2022-05-19 08:30:20|191.43|188.53|191.42|188.52|191.44|188.54|191.42|188.52|7
1652949030000|2022-05-19 08:30:30|191.47|188.57|191.46|188.56|191.58|188.68|191.45|188.55|11
1652949040000|2022-05-19 08:30:40|191.43|188.53|191.38|188.48|191.43|188.53|191.38|188.48|10
1652949050000|2022-05-19 08:30:50|191.37|188.47|191.32|188.42|191.37|188.47|191.29|188.39|10
1652949060000|2022-05-19 08:31:00|191.33|188.43|191.15|188.25|191.33|188.43|191.15|188.25|15
1652949070000|2022-05-19 08:31:10|191.17|188.27|191.26|188.36|191.26|188.36|191.16|188.26|11
1652949080000|2022-05-19 08:31:20|191.25|188.35|191.22|188.32|191.25|188.35|191.2|188.3|8
1652949090000|2022-05-19 08:31:30|191.23|188.33|191.08|188.18|191.31|188.41|190.99|188.09|21
1652949100000|2022-05-19 08:31:40|191.06|188.16|191.08|188.18|191.15|188.25|191.06|188.16|8
1652949110000|2022-05-19 08:31:50|191.07|188.17|191.03|188.13|191.09|188.19|190.98|188.08|15
1652949120000|2022-05-19 08:32:00|191.02|188.12|191.02|188.12|191.02|188.12|191.02|188.12|1
1652949130000|2022-05-19 08:32:10|191.01|188.11|191.03|188.13|191.07|188.17|190.94|188.04|24
1652949140000|2022-05-19 08:32:20|191.02|188.12|190.93|188.03|191.02|188.12|190.93|188.03|10
1652949150000|2022-05-19 08:32:30|190.92|188.02|190.93|188.03|190.94|188.04|190.91|188.01|8
1652949160000|2022-05-19 08:32:40|190.92|188.02|190.84|187.94|190.92|188.02|190.83|187.93|9
1652949170000|2022-05-19 08:32:50|190.85|187.95|190.84|187.94|190.86|187.96|190.84|187.94|4
1652949180000|2022-05-19 08:33:00|190.83|187.93|190.87|187.97|190.87|187.97|190.83|187.93|5
1652949190000|2022-05-19 08:33:10|190.88|187.98|190.86|187.96|190.88|187.98|190.86|187.96|2
1652949200000|2022-05-19 08:33:20|190.87|187.97|190.87|187.97|190.89|187.99|190.86|187.96|9
1652949210000|2022-05-19 08:33:30|190.88|187.98|190.87|187.97|190.89|187.99|190.86|187.96|8
1652949220000|2022-05-19 08:33:40|190.86|187.96|190.68|187.78|190.87|187.97|190.68|187.78|14
1652949230000|2022-05-19 08:33:50|190.67|187.77|190.67|187.77|190.68|187.78|190.67|187.77|5
1652949240000|2022-05-19 08:34:00|190.66|187.76|190.46|187.56|190.66|187.76|190.46|187.56|12
1652949250000|2022-05-19 08:34:10|190.45|187.55|190.33|187.43|190.45|187.55|190.25|187.35|18
1652949260000|2022-05-19 08:34:20|190.34|187.44|190.3|187.4|190.45|187.55|190.28|187.38|15
1652949270000|2022-05-19 08:34:30|190.29|187.39|190.27|187.37|190.29|187.39|190.27|187.37|7
1652949280000|2022-05-19 08:34:40|190.28|187.38|190.28|187.38|190.32|187.42|190.28|187.38|6
1652949290000|2022-05-19 08:34:50|190.27|187.37|190.11|187.21|190.27|187.37|190|187.1|18
1652949300000|2022-05-19 08:35:00|190.12|187.22|190.15|187.25|190.19|187.29|190.11|187.21|18
1652949310000|2022-05-19 08:35:10|190.18|187.28|190.29|187.39|190.43|187.53|190.18|187.28|22
1652949320000|2022-05-19 08:35:20|190.32|187.42|190.14|187.24|190.34|187.44|190.14|187.24|18
1652949330000|2022-05-19 08:35:30|190.13|187.23|190.05|187.15|190.13|187.23|190.02|187.12|7
1652949340000|2022-05-19 08:35:40|190.04|187.14|189.95|187.05|190.04|187.14|189.92|187.02|10
1652949350000|2022-05-19 08:35:50|189.97|187.07|189.96|187.06|190.02|187.12|189.84|186.94|18
1652949360000|2022-05-19 08:36:00|189.98|187.08|189.99|187.09|190|187.1|189.94|187.04|13
1652949370000|2022-05-19 08:36:10|190|187.1|190.05|187.15|190.11|187.21|190|187.1|11
1652949380000|2022-05-19 08:36:20|190.06|187.16|190.09|187.19|190.13|187.23|190.06|187.16|10
1652949390000|2022-05-19 08:36:30|190.1|187.2|190.22|187.32|190.24|187.34|190.1|187.2|8
1652949400000|2022-05-19 08:36:40|190.18|187.28|190.14|187.24|190.18|187.28|190.13|187.23|5
1652949410000|2022-05-19 08:36:50|190.16|187.26|190.21|187.31|190.24|187.34|190.15|187.25|7
1652949420000|2022-05-19 08:37:00|190.22|187.32|190.23|187.33|190.25|187.35|190.22|187.32|7
1652949430000|2022-05-19 08:37:10|190.22|187.32|190.2|187.3|190.22|187.32|190.2|187.3|2
1652949440000|2022-05-19 08:37:20|190.21|187.31|190.2|187.3|190.21|187.31|190.19|187.29|4
1652949450000|2022-05-19 08:37:30|190.19|187.29|190.2|187.3|190.2|187.3|190.18|187.28|10
1652949460000|2022-05-19 08:37:40|190.23|187.33|190.34|187.44|190.34|187.44|190.21|187.31|9
1652949470000|2022-05-19 08:37:50|190.33|187.43|190.27|187.37|190.33|187.43|190.24|187.34|10
1652949480000|2022-05-19 08:38:00|190.3|187.4|190.07|187.17|190.3|187.4|189.97|187.07|23
1652949490000|2022-05-19 08:38:10|190.05|187.15|189.98|187.08|190.06|187.16|189.98|187.08|15
1652949500000|2022-05-19 08:38:20|190|187.1|189.97|187.07|190.01|187.11|189.97|187.07|12
1652949510000|2022-05-19 08:38:30|189.96|187.06|189.91|187.01|189.96|187.06|189.9|187|7
1652949520000|2022-05-19 08:38:40|189.9|187|190.18|187.28|190.18|187.28|189.7|186.8|14
1652949530000|2022-05-19 08:38:50|190.14|187.24|190.22|187.32|190.22|187.32|189.97|187.07|23
1652949540000|2022-05-19 08:39:00|190.26|187.36|190.29|187.39|190.34|187.44|190.24|187.34|11
1652949550000|2022-05-19 08:39:10|190.28|187.38|190.26|187.36|190.29|187.39|190.23|187.33|7
1652949560000|2022-05-19 08:39:20|190.25|187.35|190.29|187.39|190.29|187.39|190.22|187.32|7
1652949570000|2022-05-19 08:39:30|190.31|187.41|190.35|187.45|190.35|187.45|190.27|187.37|11
1652949580000|2022-05-19 08:39:40|190.37|187.47|190.28|187.38|190.38|187.48|190.28|187.38|9
1652949590000|2022-05-19 08:39:50|190.29|187.39|190.4|187.5|190.4|187.5|190.29|187.39|7
1652949600000|2022-05-19 08:40:00|190.37|187.47|190.35|187.45|190.38|187.48|190.28|187.38|15
1652949610000|2022-05-19 08:40:10|190.34|187.44|190.45|187.55|190.5|187.6|190.33|187.43|12
1652949620000|2022-05-19 08:40:20|190.47|187.57|190.49|187.59|190.54|187.64|190.47|187.57|9
1652949630000|2022-05-19 08:40:30|190.5|187.6|190.5|187.6|190.5|187.6|190.5|187.6|1
1652949640000|2022-05-19 08:40:40|190.51|187.61|190.51|187.61|190.58|187.68|190.51|187.61|13
1652949650000|2022-05-19 08:40:50|190.49|187.59|190.36|187.46|190.49|187.59|190.36|187.46|13
1652949660000|2022-05-19 08:41:00|190.39|187.49|190.37|187.47|190.4|187.5|190.37|187.47|5
1652949670000|2022-05-19 08:41:10|190.32|187.42|190.21|187.31|190.32|187.42|190.21|187.31|13
1652949680000|2022-05-19 08:41:20|190.2|187.3|190.22|187.32|190.23|187.33|190.2|187.3|5
1652949690000|2022-05-19 08:41:30|190.21|187.31|190.37|187.47|190.37|187.47|190.19|187.29|18
1652949700000|2022-05-19 08:41:40|190.38|187.48|190.4|187.5|190.4|187.5|190.38|187.48|2
1652949710000|2022-05-19 08:41:50|190.39|187.49|190.32|187.42|190.4|187.5|190.28|187.38|14
1652949720000|2022-05-19 08:42:00|190.31|187.41|190.23|187.33|190.32|187.42|190.23|187.33|13
1652949730000|2022-05-19 08:42:10|190.22|187.32|190.39|187.49|190.4|187.5|190.22|187.32|19
1652949740000|2022-05-19 08:42:20|190.4|187.5|190.61|187.71|190.61|187.71|190.4|187.5|16
1652949750000|2022-05-19 08:42:30|190.62|187.72|190.6|187.7|190.63|187.73|190.58|187.68|9
1652949760000|2022-05-19 08:42:40|190.57|187.67|190.6|187.7|190.6|187.7|190.47|187.57|13
1652949770000|2022-05-19 08:42:50|190.61|187.71|190.63|187.73|190.64|187.74|190.61|187.71|5
1652949780000|2022-05-19 08:43:00|190.62|187.72|190.38|187.48|190.63|187.73|190.38|187.48|23
1652949790000|2022-05-19 08:43:10|190.36|187.46|190.4|187.5|190.47|187.57|190.36|187.46|14
1652949800000|2022-05-19 08:43:20|190.34|187.44|190.29|187.39|190.34|187.44|190.28|187.38|14
1652949810000|2022-05-19 08:43:30|190.31|187.41|190.35|187.45|190.41|187.51|190.31|187.41|15
1652949820000|2022-05-19 08:43:40|190.34|187.44|190.25|187.35|190.34|187.44|190.25|187.35|8
1652949830000|2022-05-19 08:43:50|190.24|187.34|190.25|187.35|190.25|187.35|190.14|187.24|17
1652949840000|2022-05-19 08:44:00|190.3|187.4|190.2|187.3|190.31|187.41|190.19|187.29|12
1652949850000|2022-05-19 08:44:10|190.19|187.29|190.41|187.51|190.41|187.51|190.19|187.29|18
1652949860000|2022-05-19 08:44:20|190.4|187.5|190.4|187.5|190.41|187.51|190.35|187.45|16
1652949870000|2022-05-19 08:44:30|190.39|187.49|190.31|187.41|190.4|187.5|190.31|187.41|14
1652949880000|2022-05-19 08:44:40|190.32|187.42|190.31|187.41|190.33|187.43|190.3|187.4|16
1652949890000|2022-05-19 08:44:50|190.29|187.39|190.26|187.36|190.29|187.39|190.25|187.35|16
1652949900000|2022-05-19 08:45:00|190.27|187.37|190.4|187.5|190.4|187.5|190.24|187.34|9
1652949910000|2022-05-19 08:45:10|190.41|187.51|190.32|187.42|190.51|187.61|190.32|187.42|12
1652949920000|2022-05-19 08:45:20|190.31|187.41|190.19|187.29|190.31|187.41|190.19|187.29|10
1652949930000|2022-05-19 08:45:30|190.18|187.28|190.16|187.26|190.2|187.3|190.16|187.26|8
1652949940000|2022-05-19 08:45:40|190.17|187.27|190.2|187.3|190.2|187.3|190.17|187.27|2
1652949950000|2022-05-19 08:45:50|190.19|187.29|190.25|187.35|190.25|187.35|190.17|187.27|10
1652949960000|2022-05-19 08:46:00|190.23|187.33|190.23|187.33|190.24|187.34|190.22|187.32|10
1652949970000|2022-05-19 08:46:10|190.29|187.39|190.33|187.43|190.33|187.43|190.29|187.39|12
1652949980000|2022-05-19 08:46:20|190.32|187.42|190.39|187.49|190.4|187.5|190.32|187.42|11
1652949990000|2022-05-19 08:46:30|190.38|187.48|190.47|187.57|190.49|187.59|190.38|187.48|13
1652950000000|2022-05-19 08:46:40|190.48|187.58|190.62|187.72|190.62|187.72|190.48|187.58|10
1652950010000|2022-05-19 08:46:50|190.74|187.84|190.67|187.77|190.74|187.84|190.65|187.75|16
1652950020000|2022-05-19 08:47:00|190.66|187.76|190.66|187.76|190.72|187.82|190.65|187.75|13
1652950030000|2022-05-19 08:47:10|190.65|187.75|190.62|187.72|190.65|187.75|190.62|187.72|8
1652950040000|2022-05-19 08:47:20|190.61|187.71|190.65|187.75|190.75|187.85|190.61|187.71|16
1652950050000|2022-05-19 08:47:30|190.64|187.74|190.61|187.71|190.72|187.82|190.54|187.64|18
1652950060000|2022-05-19 08:47:40|190.6|187.7|190.59|187.69|190.65|187.75|190.59|187.69|8
1652950070000|2022-05-19 08:47:50|190.55|187.65|190.42|187.52|190.56|187.66|190.42|187.52|14
1652950080000|2022-05-19 08:48:00|190.41|187.51|190.52|187.62|190.54|187.64|190.35|187.45|15
1652950090000|2022-05-19 08:48:10|190.53|187.63|190.45|187.55|190.61|187.71|190.45|187.55|15
1652950100000|2022-05-19 08:48:20|190.46|187.56|190.62|187.72|190.63|187.73|190.46|187.56|11
1652950110000|2022-05-19 08:48:30|190.61|187.71|190.52|187.62|190.61|187.71|190.51|187.61|12
1652950120000|2022-05-19 08:48:40|190.51|187.61|190.54|187.64|190.54|187.64|190.51|187.61|7
1652950130000|2022-05-19 08:48:50|190.53|187.63|190.34|187.44|190.53|187.63|190.34|187.44|10
1652950140000|2022-05-19 08:49:00|190.3|187.4|190.17|187.27|190.3|187.4|190.17|187.27|12
1652950150000|2022-05-19 08:49:10|190.18|187.28|190.2|187.3|190.23|187.33|190.17|187.27|14
1652950160000|2022-05-19 08:49:20|190.19|187.29|190.13|187.23|190.22|187.32|190.13|187.23|15
1652950170000|2022-05-19 08:49:30|190.18|187.28|190.13|187.23|190.19|187.29|190.12|187.22|11
1652950180000|2022-05-19 08:49:40|190.12|187.22|190.19|187.29|190.19|187.29|190.12|187.22|8
1652950190000|2022-05-19 08:49:50|190.18|187.28|190.18|187.28|190.18|187.28|190.18|187.28|1
1652950200000|2022-05-19 08:50:00|190.17|187.27|190.16|187.26|190.19|187.29|190.16|187.26|6
1652950210000|2022-05-19 08:50:10|190.15|187.25|190.13|187.23|190.16|187.26|190.12|187.22|9
1652950220000|2022-05-19 08:50:20|190.18|187.28|190.19|187.29|190.2|187.3|190.17|187.27|11
1652950230000|2022-05-19 08:50:30|190.18|187.28|190.23|187.33|190.24|187.34|190.17|187.27|8
1652950240000|2022-05-19 08:50:40|190.22|187.32|190.18|187.28|190.24|187.34|190.18|187.28|10
1652950250000|2022-05-19 08:50:50|190.17|187.27|190.15|187.25|190.17|187.27|190.11|187.21|8
1652950260000|2022-05-19 08:51:00|190.14|187.24|190.12|187.22|190.14|187.24|190.12|187.22|9
1652950270000|2022-05-19 08:51:10|190.11|187.21|190.1|187.2|190.13|187.23|190.09|187.19|9
1652950280000|2022-05-19 08:51:20|190.11|187.21|190.37|187.47|190.37|187.47|190.11|187.21|13
1652950290000|2022-05-19 08:51:30|190.38|187.48|190.45|187.55|190.45|187.55|190.37|187.47|20
1652950300000|2022-05-19 08:51:40|190.42|187.52|190.55|187.65|190.57|187.67|190.42|187.52|11
1652950310000|2022-05-19 08:51:50|190.56|187.66|190.31|187.41|190.57|187.67|190.29|187.39|16
1652950320000|2022-05-19 08:52:00|190.3|187.4|190.28|187.38|190.36|187.46|190.28|187.38|8
1652950330000|2022-05-19 08:52:10|190.29|187.39|190.32|187.42|190.32|187.42|190.29|187.39|6
1652950340000|2022-05-19 08:52:20|190.31|187.41|190.2|187.3|190.31|187.41|190.2|187.3|9
1652950350000|2022-05-19 08:52:30|190.19|187.29|190.2|187.3|190.21|187.31|190.19|187.29|3
1652950360000|2022-05-19 08:52:40|190.19|187.29|189.91|187.01|190.19|187.29|189.91|187.01|18
1652950370000|2022-05-19 08:52:50|189.9|187|189.73|186.83|189.91|187.01|189.73|186.83|14
1652950380000|2022-05-19 08:53:00|189.69|186.79|189.62|186.72|189.75|186.85|189.62|186.72|19
1652950390000|2022-05-19 08:53:10|189.61|186.71|189.48|186.58|189.62|186.72|189.44|186.54|24
1652950400000|2022-05-19 08:53:20|189.47|186.57|189.5|186.6|189.51|186.61|189.46|186.56|19
1652950410000|2022-05-19 08:53:30|189.49|186.59|189.38|186.48|189.49|186.59|189.35|186.45|16
1652950420000|2022-05-19 08:53:40|189.37|186.47|189.38|186.48|189.42|186.52|189.32|186.42|20
1652950430000|2022-05-19 08:53:50|189.37|186.47|189.34|186.44|189.37|186.47|189.09|186.19|25
1652950440000|2022-05-19 08:54:00|189.45|186.55|189.43|186.53|189.49|186.59|189.41|186.51|19
1652950450000|2022-05-19 08:54:10|189.45|186.55|189.67|186.77|189.67|186.77|189.44|186.54|17
1652950460000|2022-05-19 08:54:20|189.66|186.76|189.63|186.73|189.88|186.98|189.63|186.73|21
1652950470000|2022-05-19 08:54:30|189.66|186.76|189.49|186.59|189.69|186.79|189.47|186.57|23
1652950480000|2022-05-19 08:54:40|189.48|186.58|189.48|186.58|189.49|186.59|189.44|186.54|14
1652950490000|2022-05-19 08:54:50|189.47|186.57|189.32|186.42|189.47|186.57|189.28|186.38|25
1652950500000|2022-05-19 08:55:00|189.33|186.43|189.51|186.61|189.51|186.61|189.31|186.41|26
1652950510000|2022-05-19 08:55:10|189.52|186.62|189.63|186.73|189.78|186.88|189.52|186.62|28
1652950520000|2022-05-19 08:55:20|189.62|186.72|189.62|186.72|189.69|186.79|189.61|186.71|13
1652950530000|2022-05-19 08:55:30|189.65|186.75|189.59|186.69|189.65|186.75|189.56|186.66|10
1652950540000|2022-05-19 08:55:40|189.58|186.68|189.57|186.67|189.61|186.71|189.57|186.67|6
1652950550000|2022-05-19 08:55:50|189.58|186.68|189.42|186.52|189.58|186.68|189.42|186.52|8
1652950560000|2022-05-19 08:56:00|189.41|186.51|189.51|186.61|189.53|186.63|189.41|186.51|13
1652950570000|2022-05-19 08:56:10|189.52|186.62|189.37|186.47|189.52|186.62|189.37|186.47|11
1652950580000|2022-05-19 08:56:20|189.35|186.45|189.33|186.43|189.39|186.49|189.31|186.41|16
1652950590000|2022-05-19 08:56:30|189.36|186.46|189.35|186.45|189.37|186.47|189.34|186.44|8
1652950600000|2022-05-19 08:56:40|189.34|186.44|189.33|186.43|189.34|186.44|189.29|186.39|9
1652950610000|2022-05-19 08:56:50|189.36|186.46|189.32|186.42|189.37|186.47|189.32|186.42|6
1652950620000|2022-05-19 08:57:00|189.34|186.44|189.38|186.48|189.38|186.48|189.34|186.44|4
1652950630000|2022-05-19 08:57:10|189.36|186.46|189.33|186.43|189.36|186.46|189.33|186.43|4
1652950640000|2022-05-19 08:57:20|189.32|186.42|189.22|186.32|189.32|186.42|189.17|186.27|13
1652950650000|2022-05-19 08:57:30|189.24|186.34|189.26|186.36|189.33|186.43|189.23|186.33|14
1652950660000|2022-05-19 08:57:40|189.27|186.37|189.27|186.37|189.29|186.39|189.26|186.36|4
1652950670000|2022-05-19 08:57:50|189.26|186.36|189.22|186.32|189.27|186.37|189.22|186.32|5
1652950680000|2022-05-19 08:58:00|189.1|186.2|189.08|186.18|189.1|186.2|189.08|186.18|3
1652950690000|2022-05-19 08:58:10|189.13|186.23|189.2|186.3|189.2|186.3|189.09|186.19|13
1652950700000|2022-05-19 08:58:20|189.21|186.31|189.19|186.29|189.21|186.31|189.09|186.19|10
1652950710000|2022-05-19 08:58:30|189.2|186.3|189.35|186.45|189.35|186.45|189.2|186.3|12
1652950720000|2022-05-19 08:58:40|189.36|186.46|189.39|186.49|189.48|186.58|189.36|186.46|11
1652950730000|2022-05-19 08:58:50|189.38|186.48|189.32|186.42|189.38|186.48|189.29|186.39|9
1652950740000|2022-05-19 08:59:00|189.31|186.41|189.25|186.35|189.31|186.41|189.21|186.31|11
1652950750000|2022-05-19 08:59:10|189.24|186.34|189.3|186.4|189.35|186.45|189.24|186.34|13
1652950760000|2022-05-19 08:59:20|189.32|186.42|189.29|186.39|189.34|186.44|189.29|186.39|8
1652950770000|2022-05-19 08:59:30|189.31|186.41|189.27|186.37|189.31|186.41|189.27|186.37|5
1652950780000|2022-05-19 08:59:40|189.29|186.39|189.18|186.28|189.29|186.39|189.16|186.26|10
1652950790000|2022-05-19 08:59:50|189.17|186.27|189.15|186.25|189.22|186.32|189.15|186.25|9
1652950800000|2022-05-19 09:00:00|189.16|186.26|189.14|186.24|189.16|186.26|189.06|186.16|17
1652950810000|2022-05-19 09:00:10|189.13|186.23|189.31|186.41|189.31|186.41|189.13|186.23|15
1652950820000|2022-05-19 09:00:20|189.32|186.42|189.51|186.61|189.55|186.65|189.32|186.42|16
1652950830000|2022-05-19 09:00:30|189.5|186.6|189.5|186.6|189.55|186.65|189.48|186.58|18
1652950840000|2022-05-19 09:00:40|189.48|186.58|189.4|186.5|189.48|186.58|189.39|186.49|7
1652950850000|2022-05-19 09:00:50|189.45|186.55|189.47|186.57|189.47|186.57|189.44|186.54|13
1652950860000|2022-05-19 09:01:00|189.46|186.56|189.52|186.62|189.53|186.63|189.46|186.56|12
1652950870000|2022-05-19 09:01:10|189.51|186.61|189.72|186.82|189.72|186.82|189.51|186.61|15
1652950880000|2022-05-19 09:01:20|189.73|186.83|189.75|186.85|189.76|186.86|189.71|186.81|14
1652950900000|2022-05-19 09:01:40|189.76|186.86|189.77|186.87|189.77|186.87|189.76|186.86|2
1652950910000|2022-05-19 09:01:50|189.74|186.84|189.77|186.87|189.79|186.89|189.72|186.82|11
1652950920000|2022-05-19 09:02:00|189.76|186.86|189.72|186.82|189.76|186.86|189.72|186.82|7
1652950930000|2022-05-19 09:02:10|189.67|186.77|189.63|186.73|189.67|186.77|189.62|186.72|8
1652950940000|2022-05-19 09:02:20|189.66|186.76|189.68|186.78|189.69|186.79|189.65|186.75|7
1652950950000|2022-05-19 09:02:30|189.69|186.79|189.59|186.69|189.69|186.79|189.59|186.69|9
1652950960000|2022-05-19 09:02:40|189.62|186.72|189.64|186.74|189.65|186.75|189.62|186.72|10
1652950970000|2022-05-19 09:02:50|189.63|186.73|189.64|186.74|189.64|186.74|189.63|186.73|10
1652950980000|2022-05-19 09:03:00|189.63|186.73|189.49|186.59|189.63|186.73|189.49|186.59|6
1652950990000|2022-05-19 09:03:10|189.5|186.6|189.51|186.61|189.59|186.69|189.5|186.6|15
1652951000000|2022-05-19 09:03:20|189.49|186.59|189.54|186.64|189.56|186.66|189.47|186.57|14
1652951010000|2022-05-19 09:03:30|189.53|186.63|189.5|186.6|189.53|186.63|189.48|186.58|9
1652951020000|2022-05-19 09:03:40|189.49|186.59|189.6|186.7|189.61|186.71|189.49|186.59|16
1652951030000|2022-05-19 09:03:50|189.61|186.71|189.73|186.83|189.75|186.85|189.61|186.71|11
1652951040000|2022-05-19 09:04:00|189.7|186.8|189.73|186.83|189.76|186.86|189.68|186.78|13
1652951050000|2022-05-19 09:04:10|189.72|186.82|189.76|186.86|189.78|186.88|189.69|186.79|14
1652951060000|2022-05-19 09:04:20|189.77|186.87|189.77|186.87|189.79|186.89|189.77|186.87|4
1652951070000|2022-05-19 09:04:30|189.78|186.88|189.77|186.87|189.78|186.88|189.73|186.83|6
1652951080000|2022-05-19 09:04:40|189.76|186.86|189.76|186.86|189.77|186.87|189.75|186.85|7
1652951100000|2022-05-19 09:05:00|189.77|186.87|189.79|186.89|189.79|186.89|189.77|186.87|3
1652951110000|2022-05-19 09:05:10|189.78|186.88|189.66|186.76|189.78|186.88|189.65|186.75|7
1652951120000|2022-05-19 09:05:20|189.67|186.77|189.7|186.8|189.7|186.8|189.67|186.77|5
1652951130000|2022-05-19 09:05:30|189.71|186.81|189.74|186.84|189.77|186.87|189.71|186.81|15
1652951140000|2022-05-19 09:05:40|189.75|186.85|189.68|186.78|189.75|186.85|189.67|186.77|9
1652951150000|2022-05-19 09:05:50|189.7|186.8|189.73|186.83|189.73|186.83|189.7|186.8|5
1652951160000|2022-05-19 09:06:00|189.72|186.82|189.68|186.78|189.74|186.84|189.67|186.77|10
1652951170000|2022-05-19 09:06:10|189.69|186.79|189.67|186.77|189.71|186.81|189.67|186.77|7
1652951180000|2022-05-19 09:06:20|189.68|186.78|189.78|186.88|189.78|186.88|189.68|186.78|10
1652951190000|2022-05-19 09:06:30|189.79|186.89|189.92|187.02|189.92|187.02|189.79|186.89|11
1652951200000|2022-05-19 09:06:40|189.93|187.03|189.93|187.03|189.94|187.04|189.92|187.02|5
1652951210000|2022-05-19 09:06:50|189.94|187.04|189.95|187.05|189.95|187.05|189.94|187.04|2
1652951220000|2022-05-19 09:07:00|190.01|187.11|190.01|187.11|190.03|187.13|190|187.1|9
1652951230000|2022-05-19 09:07:10|190.02|187.12|190|187.1|190.02|187.12|190|187.1|8
1652951240000|2022-05-19 09:07:20|189.95|187.05|189.94|187.04|189.95|187.05|189.92|187.02|6
1652951250000|2022-05-19 09:07:30|189.93|187.03|189.86|186.96|189.93|187.03|189.86|186.96|6
1652951260000|2022-05-19 09:07:40|189.84|186.94|189.87|186.97|189.87|186.97|189.76|186.86|9
1652951270000|2022-05-19 09:07:50|189.86|186.96|190.09|187.19|190.1|187.2|189.86|186.96|14
1652951280000|2022-05-19 09:08:00|190.07|187.17|190.11|187.21|190.16|187.26|190.07|187.17|15
1652951290000|2022-05-19 09:08:10|190.12|187.22|190.11|187.21|190.14|187.24|190.1|187.2|7
1652951300000|2022-05-19 09:08:20|190.1|187.2|190.1|187.2|190.1|187.2|190.1|187.2|1
1652951310000|2022-05-19 09:08:30|190.09|187.19|190.07|187.17|190.1|187.2|190.05|187.15|8
1652951320000|2022-05-19 09:08:40|190.08|187.18|190.11|187.21|190.12|187.22|190.05|187.15|10
1652951330000|2022-05-19 09:08:50|190.1|187.2|190.11|187.21|190.12|187.22|190.09|187.19|11
1652951340000|2022-05-19 09:09:00|190.1|187.2|190.09|187.19|190.1|187.2|190.09|187.19|2
1652951350000|2022-05-19 09:09:10|190.12|187.22|190.18|187.28|190.18|187.28|190.12|187.22|4
1652951360000|2022-05-19 09:09:20|190.2|187.3|190.1|187.2|190.33|187.43|190.1|187.2|22
1652951370000|2022-05-19 09:09:30|190.09|187.19|189.88|186.98|190.09|187.19|189.87|186.97|15
1652951380000|2022-05-19 09:09:40|189.87|186.97|189.85|186.95|189.87|186.97|189.84|186.94|12
1652951390000|2022-05-19 09:09:50|189.87|186.97|190.02|187.12|190.02|187.12|189.87|186.97|15
1652951400000|2022-05-19 09:10:00|190.01|187.11|189.97|187.07|190.01|187.11|189.95|187.05|13
1652951410000|2022-05-19 09:10:10|189.96|187.06|189.96|187.06|189.97|187.07|189.96|187.06|3
1652951420000|2022-05-19 09:10:20|189.94|187.04|189.93|187.03|189.94|187.04|189.88|186.98|6
1652951430000|2022-05-19 09:10:30|189.92|187.02|189.87|186.97|189.92|187.02|189.87|186.97|7
1652951440000|2022-05-19 09:10:40|189.84|186.94|189.68|186.78|189.84|186.94|189.68|186.78|12
1652951450000|2022-05-19 09:10:50|189.71|186.81|189.71|186.81|189.73|186.83|189.71|186.81|7
1652951460000|2022-05-19 09:11:00|189.73|186.83|189.73|186.83|189.73|186.83|189.71|186.81|5
1652951470000|2022-05-19 09:11:10|189.72|186.82|189.77|186.87|189.77|186.87|189.67|186.77|9
1652951480000|2022-05-19 09:11:20|189.78|186.88|189.73|186.83|189.79|186.89|189.73|186.83|10
1652951490000|2022-05-19 09:11:30|189.7|186.8|189.71|186.81|189.77|186.87|189.69|186.79|8
1652951500000|2022-05-19 09:11:40|189.7|186.8|189.71|186.81|189.71|186.81|189.69|186.79|6
1652951510000|2022-05-19 09:11:50|189.72|186.82|189.73|186.83|189.73|186.83|189.72|186.82|2
1652951520000|2022-05-19 09:12:00|189.72|186.82|189.65|186.75|189.73|186.83|189.62|186.72|15
1652951530000|2022-05-19 09:12:10|189.66|186.76|189.66|186.76|189.67|186.77|189.65|186.75|5
1652951540000|2022-05-19 09:12:20|189.65|186.75|189.71|186.81|189.71|186.81|189.63|186.73|12
1652951550000|2022-05-19 09:12:30|189.7|186.8|189.69|186.79|189.7|186.8|189.66|186.76|10
1652951560000|2022-05-19 09:12:40|189.68|186.78|189.64|186.74|189.68|186.78|189.63|186.73|7
1652951570000|2022-05-19 09:12:50|189.65|186.75|189.64|186.74|189.65|186.75|189.63|186.73|4
1652951580000|2022-05-19 09:13:00|189.65|186.75|189.66|186.76|189.66|186.76|189.64|186.74|4
1652951590000|2022-05-19 09:13:10|189.65|186.75|189.62|186.72|189.65|186.75|189.61|186.71|4
1652951600000|2022-05-19 09:13:20|189.63|186.73|189.54|186.64|189.63|186.73|189.53|186.63|12
1652951610000|2022-05-19 09:13:30|189.55|186.65|189.56|186.66|189.57|186.67|189.55|186.65|4
1652951630000|2022-05-19 09:13:50|189.54|186.64|189.58|186.68|189.59|186.69|189.54|186.64|8
1652951640000|2022-05-19 09:14:00|189.57|186.67|189.56|186.66|189.59|186.69|189.56|186.66|5
1652951650000|2022-05-19 09:14:10|189.58|186.68|189.56|186.66|189.58|186.68|189.56|186.66|5
1652951670000|2022-05-19 09:14:30|189.55|186.65|189.55|186.65|189.57|186.67|189.55|186.65|4
1652951680000|2022-05-19 09:14:40|189.57|186.67|189.56|186.66|189.57|186.67|189.56|186.66|4
1652951690000|2022-05-19 09:14:50|189.55|186.65|189.55|186.65|189.57|186.67|189.54|186.64|10
1652951700000|2022-05-19 09:15:00|189.56|186.66|189.53|186.63|189.56|186.66|189.51|186.61|11
1652951710000|2022-05-19 09:15:10|189.52|186.62|189.5|186.6|189.52|186.62|189.5|186.6|3
1652951720000|2022-05-19 09:15:20|189.49|186.59|189.5|186.6|189.51|186.61|189.49|186.59|4
1652951730000|2022-05-19 09:15:30|189.51|186.61|189.44|186.54|189.51|186.61|189.42|186.52|4
1652951740000|2022-05-19 09:15:40|189.43|186.53|189.4|186.5|189.43|186.53|189.38|186.48|5
1652951750000|2022-05-19 09:15:50|189.39|186.49|189.4|186.5|189.41|186.51|189.39|186.49|3
1652951760000|2022-05-19 09:16:00|189.39|186.49|189.39|186.49|189.39|186.49|189.39|186.49|1
1652951770000|2022-05-19 09:16:10|189.41|186.51|189.41|186.51|189.41|186.51|189.39|186.49|5
1652951780000|2022-05-19 09:16:20|189.43|186.53|189.43|186.53|189.43|186.53|189.42|186.52|3
1652951790000|2022-05-19 09:16:30|189.44|186.54|189.43|186.53|189.44|186.54|189.43|186.53|2
1652951810000|2022-05-19 09:16:50|189.44|186.54|189.48|186.58|189.52|186.62|189.44|186.54|7
1652951820000|2022-05-19 09:17:00|189.49|186.59|189.49|186.59|189.49|186.59|189.49|186.59|1
1652951830000|2022-05-19 09:17:10|189.5|186.6|189.48|186.58|189.5|186.6|189.47|186.57|8
1652951840000|2022-05-19 09:17:20|189.49|186.59|189.47|186.57|189.49|186.59|189.47|186.57|3
1652951850000|2022-05-19 09:17:30|189.46|186.56|189.46|186.56|189.47|186.57|189.44|186.54|9
1652951860000|2022-05-19 09:17:40|189.45|186.55|189.48|186.58|189.48|186.58|189.45|186.55|9
1652951870000|2022-05-19 09:17:50|189.47|186.57|189.49|186.59|189.49|186.59|189.46|186.56|5
1652951880000|2022-05-19 09:18:00|189.48|186.58|189.5|186.6|189.5|186.6|189.48|186.58|5
1652951890000|2022-05-19 09:18:10|189.51|186.61|189.55|186.65|189.58|186.68|189.5|186.6|12
1652951900000|2022-05-19 09:18:20|189.54|186.64|189.54|186.64|189.55|186.65|189.53|186.63|4
1652951910000|2022-05-19 09:18:30|189.49|186.59|189.46|186.56|189.49|186.59|189.45|186.55|13
1652951920000|2022-05-19 09:18:40|189.45|186.55|189.46|186.56|189.48|186.58|189.45|186.55|6
1652951930000|2022-05-19 09:18:50|189.44|186.54|189.37|186.47|189.45|186.55|189.36|186.46|13
1652951940000|2022-05-19 09:19:00|189.36|186.46|189.32|186.42|189.37|186.47|189.32|186.42|6
1652951950000|2022-05-19 09:19:10|189.34|186.44|189.25|186.35|189.34|186.44|189.24|186.34|7
1652951960000|2022-05-19 09:19:20|189.26|186.36|189.26|186.36|189.28|186.38|189.24|186.34|13
1652951970000|2022-05-19 09:19:30|189.25|186.35|189.26|186.36|189.28|186.38|189.25|186.35|5
1652951980000|2022-05-19 09:19:40|189.28|186.38|189.37|186.47|189.37|186.47|189.28|186.38|5
1652951990000|2022-05-19 09:19:50|189.34|186.44|189.26|186.36|189.34|186.44|189.25|186.35|5
1652952000000|2022-05-19 09:20:00|189.25|186.35|189.28|186.38|189.28|186.38|189.25|186.35|4
1652952010000|2022-05-19 09:20:10|189.27|186.37|189.25|186.35|189.27|186.37|189.25|186.35|3
1652952030000|2022-05-19 09:20:30|189.26|186.36|189.25|186.35|189.26|186.36|189.25|186.35|4
1652952040000|2022-05-19 09:20:40|189.26|186.36|189.39|186.49|189.42|186.52|189.26|186.36|12
1652952050000|2022-05-19 09:20:50|189.4|186.5|189.44|186.54|189.48|186.58|189.4|186.5|14
1652952060000|2022-05-19 09:21:00|189.46|186.56|189.49|186.59|189.49|186.59|189.46|186.56|5
1652952070000|2022-05-19 09:21:10|189.5|186.6|189.44|186.54|189.5|186.6|189.44|186.54|7
1652952080000|2022-05-19 09:21:20|189.47|186.57|189.44|186.54|189.47|186.57|189.44|186.54|6
1652952090000|2022-05-19 09:21:30|189.46|186.56|189.46|186.56|189.46|186.56|189.44|186.54|7
1652952100000|2022-05-19 09:21:40|189.45|186.55|189.45|186.55|189.46|186.56|189.44|186.54|7
1652952110000|2022-05-19 09:21:50|189.46|186.56|189.44|186.54|189.46|186.56|189.44|186.54|3
1652952120000|2022-05-19 09:22:00|189.45|186.55|189.55|186.65|189.59|186.69|189.45|186.55|9
1652952130000|2022-05-19 09:22:10|189.56|186.66|189.57|186.67|189.6|186.7|189.56|186.66|8
1652952140000|2022-05-19 09:22:20|189.56|186.66|189.56|186.66|189.57|186.67|189.55|186.65|5
1652952150000|2022-05-19 09:22:30|189.57|186.67|189.57|186.67|189.57|186.67|189.55|186.65|8
1652952160000|2022-05-19 09:22:40|189.56|186.66|189.54|186.64|189.59|186.69|189.54|186.64|6
1652952170000|2022-05-19 09:22:50|189.53|186.63|189.53|186.63|189.53|186.63|189.53|186.63|1
1652952180000|2022-05-19 09:23:00|189.52|186.62|189.52|186.62|189.53|186.63|189.52|186.62|3
1652952200000|2022-05-19 09:23:20|189.51|186.61|189.49|186.59|189.51|186.61|189.48|186.58|6
1652952210000|2022-05-19 09:23:30|189.5|186.6|189.54|186.64|189.54|186.64|189.5|186.6|3
1652952220000|2022-05-19 09:23:40|189.53|186.63|189.45|186.55|189.53|186.63|189.45|186.55|5
1652952230000|2022-05-19 09:23:50|189.44|186.54|189.44|186.54|189.44|186.54|189.44|186.54|1
1652952240000|2022-05-19 09:24:00|189.43|186.53|189.42|186.52|189.43|186.53|189.41|186.51|4
1652952250000|2022-05-19 09:24:10|189.41|186.51|189.38|186.48|189.42|186.52|189.38|186.48|6
1652952260000|2022-05-19 09:24:20|189.36|186.46|189.34|186.44|189.36|186.46|189.3|186.4|8
1652952270000|2022-05-19 09:24:30|189.35|186.45|189.36|186.46|189.36|186.46|189.34|186.44|7
1652952280000|2022-05-19 09:24:40|189.35|186.45|189.25|186.35|189.36|186.46|189.16|186.26|17
1652952290000|2022-05-19 09:24:50|189.24|186.34|189.2|186.3|189.3|186.4|189.19|186.29|17
1652952300000|2022-05-19 09:25:00|189.19|186.29|189.39|186.49|189.48|186.58|189.12|186.22|27
1652952310000|2022-05-19 09:25:10|189.38|186.48|189.28|186.38|189.38|186.48|189.25|186.35|19
1652952320000|2022-05-19 09:25:20|189.3|186.4|189.05|186.15|189.3|186.4|189.03|186.13|20
1652952330000|2022-05-19 09:25:30|189.06|186.16|189.27|186.37|189.27|186.37|189.06|186.16|21
1652952340000|2022-05-19 09:25:40|189.31|186.41|189.25|186.35|189.34|186.44|189.25|186.35|15
1652952350000|2022-05-19 09:25:50|189.27|186.37|189.22|186.32|189.31|186.41|189.22|186.32|8
1652952360000|2022-05-19 09:26:00|189.23|186.33|189.22|186.32|189.29|186.39|189.2|186.3|17
1652952370000|2022-05-19 09:26:10|189.24|186.34|189.25|186.35|189.29|186.39|189.23|186.33|15
1652952380000|2022-05-19 09:26:20|189.22|186.32|189.2|186.3|189.27|186.37|189.2|186.3|12
1652952390000|2022-05-19 09:26:30|189.19|186.29|189.16|186.26|189.19|186.29|189.16|186.26|4
1652952400000|2022-05-19 09:26:40|189.17|186.27|188.98|186.08|189.17|186.27|188.98|186.08|10
1652952410000|2022-05-19 09:26:50|188.97|186.07|188.85|185.95|188.97|186.07|188.84|185.94|13
1652952420000|2022-05-19 09:27:00|188.86|185.96|188.8|185.9|188.86|185.96|188.77|185.87|18
1652952430000|2022-05-19 09:27:10|188.78|185.88|188.72|185.82|188.78|185.88|188.72|185.82|6
1652952440000|2022-05-19 09:27:20|188.73|185.83|188.82|185.92|188.83|185.93|188.73|185.83|16
1652952450000|2022-05-19 09:27:30|188.8|185.9|188.74|185.84|188.81|185.91|188.74|185.84|9
1652952460000|2022-05-19 09:27:40|188.72|185.82|188.75|185.85|188.8|185.9|188.72|185.82|8
1652952470000|2022-05-19 09:27:50|188.74|185.84|188.73|185.83|188.74|185.84|188.73|185.83|4
1652952480000|2022-05-19 09:28:00|188.72|185.82|188.71|185.81|188.72|185.82|188.71|185.81|2
1652952490000|2022-05-19 09:28:10|188.72|185.82|188.72|185.82|188.72|185.82|188.71|185.81|3
1652952500000|2022-05-19 09:28:20|188.71|185.81|188.71|185.81|188.72|185.82|188.71|185.81|5
1652952510000|2022-05-19 09:28:30|188.7|185.8|188.62|185.72|188.72|185.82|188.62|185.72|11
1652952520000|2022-05-19 09:28:40|188.6|185.7|188.59|185.69|188.61|185.71|188.54|185.64|14
1652952530000|2022-05-19 09:28:50|188.61|185.71|188.54|185.64|188.63|185.73|188.54|185.64|12
1652952540000|2022-05-19 09:29:00|188.55|185.65|188.42|185.52|188.55|185.65|188.41|185.51|12
1652952550000|2022-05-19 09:29:10|188.41|185.51|188.34|185.44|188.41|185.51|188.3|185.4|21
1652952560000|2022-05-19 09:29:20|188.33|185.43|188.37|185.47|188.37|185.47|188.26|185.36|13
1652952570000|2022-05-19 09:29:30|188.38|185.48|188.28|185.38|188.41|185.51|188.28|185.38|11
1652952580000|2022-05-19 09:29:40|188.29|185.39|188.26|185.36|188.32|185.42|188.25|185.35|17
1652952590000|2022-05-19 09:29:50|188.27|185.37|188.31|185.41|188.35|185.45|188.27|185.37|18
1652952600000|2022-05-19 09:30:00|188.32|185.42|188.26|185.36|188.32|185.42|188.25|185.35|10
1652952610000|2022-05-19 09:30:10|188.22|185.32|188.14|185.24|188.22|185.32|188.09|185.19|18
1652952620000|2022-05-19 09:30:20|188.12|185.22|188.13|185.23|188.13|185.23|188.11|185.21|8
1652952630000|2022-05-19 09:30:30|188.12|185.22|188.09|185.19|188.12|185.22|188.09|185.19|4
1652952640000|2022-05-19 09:30:40|188.05|185.15|188.1|185.2|188.11|185.21|188.05|185.15|7
1652952650000|2022-05-19 09:30:50|188.04|185.14|188.12|185.22|188.14|185.24|188.04|185.14|12
1652952660000|2022-05-19 09:31:00|188.13|185.23|188.2|185.3|188.2|185.3|188.13|185.23|6
1652952670000|2022-05-19 09:31:10|188.18|185.28|188.16|185.26|188.2|185.3|188.14|185.24|9
1652952680000|2022-05-19 09:31:20|188.15|185.25|188.15|185.25|188.15|185.25|188.14|185.24|3
1652952690000|2022-05-19 09:31:30|188.16|185.26|188.05|185.15|188.16|185.26|188.05|185.15|13
1652952700000|2022-05-19 09:31:40|188.04|185.14|188.01|185.11|188.06|185.16|187.96|185.06|19
1652952710000|2022-05-19 09:31:50|188.02|185.12|188.01|185.11|188.03|185.13|187.99|185.09|16
1652952720000|2022-05-19 09:32:00|188.03|185.13|188|185.1|188.03|185.13|187.99|185.09|12
1652952730000|2022-05-19 09:32:10|188.01|185.11|188.04|185.14|188.05|185.15|187.99|185.09|14
1652952740000|2022-05-19 09:32:20|188.02|185.12|187.96|185.06|188.02|185.12|187.96|185.06|12
1652952750000|2022-05-19 09:32:30|187.93|185.03|187.91|185.01|187.94|185.04|187.83|184.93|23
1652952760000|2022-05-19 09:32:40|187.9|185|187.88|184.98|187.9|185|187.82|184.92|14
1652952770000|2022-05-19 09:32:50|187.87|184.97|187.91|185.01|187.93|185.03|187.8|184.9|13
1652952780000|2022-05-19 09:33:00|187.92|185.02|187.89|184.99|187.94|185.04|187.88|184.98|10
1652952790000|2022-05-19 09:33:10|187.88|184.98|187.9|185|187.91|185.01|187.88|184.98|11
1652952800000|2022-05-19 09:33:20|187.89|184.99|187.88|184.98|187.9|185|187.88|184.98|6
1652952810000|2022-05-19 09:33:30|187.83|184.93|187.88|184.98|187.88|184.98|187.82|184.92|13
1652952820000|2022-05-19 09:33:40|187.89|184.99|187.89|184.99|187.9|185|187.87|184.97|8
1652952830000|2022-05-19 09:33:50|187.9|185|188.04|185.14|188.05|185.15|187.9|185|21
1652952840000|2022-05-19 09:34:00|188.03|185.13|188.12|185.22|188.16|185.26|188.03|185.13|16
1652952850000|2022-05-19 09:34:10|188.13|185.23|188.15|185.25|188.15|185.25|188.13|185.23|5
1652952860000|2022-05-19 09:34:20|188.17|185.27|188.29|185.39|188.31|185.41|188.17|185.27|15
1652952870000|2022-05-19 09:34:30|188.31|185.41|188.33|185.43|188.35|185.45|188.31|185.41|9
1652952880000|2022-05-19 09:34:40|188.34|185.44|188.5|185.6|188.56|185.66|188.34|185.44|20
1652952890000|2022-05-19 09:34:50|188.51|185.61|188.56|185.66|188.56|185.66|188.48|185.58|16
1652952900000|2022-05-19 09:35:00|188.58|185.68|188.7|185.8|188.7|185.8|188.57|185.67|17
1652952910000|2022-05-19 09:35:10|188.69|185.79|188.69|185.79|188.7|185.8|188.65|185.75|14
1652952920000|2022-05-19 09:35:20|188.7|185.8|188.68|185.78|188.71|185.81|188.68|185.78|7
1652952930000|2022-05-19 09:35:30|188.69|185.79|188.62|185.72|188.69|185.79|188.6|185.7|12
1652952940000|2022-05-19 09:35:40|188.61|185.71|188.7|185.8|188.72|185.82|188.61|185.71|11
1652952950000|2022-05-19 09:35:50|188.68|185.78|188.67|185.77|188.68|185.78|188.67|185.77|2
1652952970000|2022-05-19 09:36:10|188.61|185.71|188.55|185.65|188.61|185.71|188.55|185.65|6
1652952980000|2022-05-19 09:36:20|188.56|185.66|188.57|185.67|188.57|185.67|188.55|185.65|4
1652952990000|2022-05-19 09:36:30|188.61|185.71|188.61|185.71|188.63|185.73|188.61|185.71|4
1652953000000|2022-05-19 09:36:40|188.65|185.75|188.71|185.81|188.71|185.81|188.65|185.75|3
1652953010000|2022-05-19 09:36:50|188.7|185.8|188.7|185.8|188.73|185.83|188.69|185.79|11
1652953020000|2022-05-19 09:37:00|188.69|185.79|188.59|185.69|188.69|185.79|188.59|185.69|7
1652953030000|2022-05-19 09:37:10|188.61|185.71|188.61|185.71|188.61|185.71|188.61|185.71|1
1652953040000|2022-05-19 09:37:20|188.6|185.7|188.6|185.7|188.61|185.71|188.6|185.7|3
1652953050000|2022-05-19 09:37:30|188.61|185.71|188.6|185.7|188.61|185.71|188.6|185.7|2
1652953060000|2022-05-19 09:37:40|188.61|185.71|188.6|185.7|188.7|185.8|188.6|185.7|12
1652953070000|2022-05-19 09:37:50|188.59|185.69|188.56|185.66|188.6|185.7|188.55|185.65|7
1652953080000|2022-05-19 09:38:00|188.55|185.65|188.52|185.62|188.55|185.65|188.52|185.62|4
1652953090000|2022-05-19 09:38:10|188.54|185.64|188.58|185.68|188.58|185.68|188.54|185.64|9
1652953100000|2022-05-19 09:38:20|188.6|185.7|188.59|185.69|188.6|185.7|188.58|185.68|8
1652953110000|2022-05-19 09:38:30|188.58|185.68|188.57|185.67|188.58|185.68|188.57|185.67|4
1652953120000|2022-05-19 09:38:40|188.56|185.66|188.54|185.64|188.57|185.67|188.54|185.64|4
1652953130000|2022-05-19 09:38:50|188.55|185.65|188.56|185.66|188.57|185.67|188.54|185.64|11
1652953140000|2022-05-19 09:39:00|188.58|185.68|188.58|185.68|188.58|185.68|188.58|185.68|1
1652953150000|2022-05-19 09:39:10|188.57|185.67|188.63|185.73|188.63|185.73|188.57|185.67|10
1652953160000|2022-05-19 09:39:20|188.62|185.72|188.59|185.69|188.62|185.72|188.58|185.68|8
1652953170000|2022-05-19 09:39:30|188.58|185.68|188.53|185.63|188.58|185.68|188.51|185.61|13
1652953180000|2022-05-19 09:39:40|188.54|185.64|188.55|185.65|188.55|185.65|188.54|185.64|10
1652953190000|2022-05-19 09:39:50|188.59|185.69|188.58|185.68|188.59|185.69|188.55|185.65|8
1652953200000|2022-05-19 09:40:00|188.57|185.67|188.55|185.65|188.57|185.67|188.52|185.62|9
1652953210000|2022-05-19 09:40:10|188.56|185.66|188.6|185.7|188.6|185.7|188.55|185.65|9
1652953220000|2022-05-19 09:40:20|188.59|185.69|188.59|185.69|188.59|185.69|188.56|185.66|5
1652953230000|2022-05-19 09:40:30|188.6|185.7|188.58|185.68|188.6|185.7|188.58|185.68|3
1652953240000|2022-05-19 09:40:40|188.57|185.67|188.42|185.52|188.58|185.68|188.42|185.52|14
1652953250000|2022-05-19 09:40:50|188.43|185.53|188.42|185.52|188.48|185.58|188.42|185.52|12
1652953260000|2022-05-19 09:41:00|188.41|185.51|188.06|185.16|188.41|185.51|188.06|185.16|22
1652953270000|2022-05-19 09:41:10|188.05|185.15|188.07|185.17|188.1|185.2|188.01|185.11|14
1652953280000|2022-05-19 09:41:20|188.08|185.18|187.98|185.08|188.09|185.19|187.98|185.08|17
1652953290000|2022-05-19 09:41:30|187.97|185.07|187.83|184.93|187.97|185.07|187.81|184.91|12
1652953300000|2022-05-19 09:41:40|187.84|184.94|187.63|184.73|187.85|184.95|187.63|184.73|8
1652953310000|2022-05-19 09:41:50|187.61|184.71|187.59|184.69|187.61|184.71|187.49|184.59|18
1652953320000|2022-05-19 09:42:00|187.6|184.7|187.48|184.58|187.71|184.81|187.47|184.57|25
1652953330000|2022-05-19 09:42:10|187.51|184.61|187.54|184.64|187.54|184.64|187.49|184.59|11
1652953340000|2022-05-19 09:42:20|187.55|184.65|187.61|184.71|187.67|184.77|187.55|184.65|19
1652953350000|2022-05-19 09:42:30|187.6|184.7|187.5|184.6|187.6|184.7|187.5|184.6|9
1652953360000|2022-05-19 09:42:40|187.49|184.59|187.49|184.59|187.5|184.6|187.47|184.57|8
1652953370000|2022-05-19 09:42:50|187.5|184.6|187.53|184.63|187.56|184.66|187.5|184.6|17
1652953380000|2022-05-19 09:43:00|187.52|184.62|187.56|184.66|187.6|184.7|187.52|184.62|16
1652953390000|2022-05-19 09:43:10|187.57|184.67|187.57|184.67|187.58|184.68|187.54|184.64|9
1652953400000|2022-05-19 09:43:20|187.55|184.65|187.57|184.67|187.58|184.68|187.55|184.65|6
1652953410000|2022-05-19 09:43:30|187.58|184.68|187.55|184.65|187.58|184.68|187.55|184.65|5
1652953420000|2022-05-19 09:43:40|187.51|184.61|187.52|184.62|187.52|184.62|187.48|184.58|13
1652953430000|2022-05-19 09:43:50|187.53|184.63|187.52|184.62|187.54|184.64|187.45|184.55|11
1652953440000|2022-05-19 09:44:00|187.51|184.61|187.5|184.6|187.62|184.72|187.44|184.54|25
1652953450000|2022-05-19 09:44:10|187.51|184.61|187.6|184.7|187.62|184.72|187.51|184.61|14
1652953460000|2022-05-19 09:44:20|187.59|184.69|187.65|184.75|187.65|184.75|187.58|184.68|11
1652953470000|2022-05-19 09:44:30|187.66|184.76|187.64|184.74|187.75|184.85|187.61|184.71|21
1652953480000|2022-05-19 09:44:40|187.63|184.73|187.65|184.75|187.65|184.75|187.61|184.71|10
1652953490000|2022-05-19 09:44:50|187.64|184.74|187.66|184.76|187.66|184.76|187.6|184.7|19
1652953500000|2022-05-19 09:45:00|187.67|184.77|187.77|184.87|187.81|184.91|187.66|184.76|17
1652953510000|2022-05-19 09:45:10|187.79|184.89|187.64|184.74|187.8|184.9|187.64|184.74|9
1652953520000|2022-05-19 09:45:20|187.65|184.75|187.72|184.82|187.73|184.83|187.65|184.75|10
1652953530000|2022-05-19 09:45:30|187.7|184.8|187.71|184.81|187.72|184.82|187.67|184.77|15
1652953540000|2022-05-19 09:45:40|187.72|184.82|187.69|184.79|187.77|184.87|187.69|184.79|17
1652953550000|2022-05-19 09:45:50|187.68|184.78|187.82|184.92|187.82|184.92|187.68|184.78|15
1652953560000|2022-05-19 09:46:00|187.81|184.91|187.82|184.92|187.82|184.92|187.81|184.91|2
1652953570000|2022-05-19 09:46:10|187.81|184.91|187.92|185.02|187.92|185.02|187.81|184.91|7
1652953580000|2022-05-19 09:46:20|187.93|185.03|188.02|185.12|188.1|185.2|187.93|185.03|14
1652953590000|2022-05-19 09:46:30|188|185.1|187.99|185.09|188.01|185.11|187.94|185.04|13
1652953600000|2022-05-19 09:46:40|188|185.1|187.93|185.03|188.01|185.11|187.92|185.02|14
1652953610000|2022-05-19 09:46:50|187.92|185.02|187.87|184.97|187.92|185.02|187.87|184.97|13
1652953620000|2022-05-19 09:47:00|187.84|184.94|187.8|184.9|187.84|184.94|187.8|184.9|6
1652953630000|2022-05-19 09:47:10|187.81|184.91|187.82|184.92|187.85|184.95|187.81|184.91|12
1652953640000|2022-05-19 09:47:20|187.83|184.93|187.8|184.9|187.83|184.93|187.8|184.9|4
1652953650000|2022-05-19 09:47:30|187.7|184.8|187.58|184.68|187.7|184.8|187.58|184.68|16
1652953660000|2022-05-19 09:47:40|187.59|184.69|187.52|184.62|187.6|184.7|187.51|184.61|16
1652953670000|2022-05-19 09:47:50|187.53|184.63|187.54|184.64|187.55|184.65|187.52|184.62|7
1652953680000|2022-05-19 09:48:00|187.53|184.63|187.42|184.52|187.54|184.64|187.42|184.52|14
1652953690000|2022-05-19 09:48:10|187.41|184.51|187.21|184.31|187.41|184.51|187.21|184.31|12
1652953700000|2022-05-19 09:48:20|187.24|184.34|187.15|184.25|187.26|184.36|187.14|184.24|18
1652953710000|2022-05-19 09:48:30|187.19|184.29|187.16|184.26|187.19|184.29|187.14|184.24|7
1652953720000|2022-05-19 09:48:40|187.17|184.27|187.41|184.51|187.47|184.57|187.17|184.27|19
1652953730000|2022-05-19 09:48:50|187.42|184.52|187.29|184.39|187.44|184.54|187.25|184.35|15
1653116400000|2022-05-21 07:00:00|193.31|190.41|193.49|190.59|193.51|190.61|193.31|190.41|21
1653116410000|2022-05-21 07:00:10|193.47|190.57|193.52|190.62|193.52|190.62|193.47|190.57|11
1653116420000|2022-05-21 07:00:20|193.53|190.63|193.53|190.63|193.55|190.65|193.52|190.62|8
1653116430000|2022-05-21 07:00:30|193.54|190.64|193.49|190.59|193.54|190.64|193.46|190.56|12
1653116440000|2022-05-21 07:00:40|193.5|190.6|193.5|190.6|193.5|190.6|193.49|190.59|3
1653116450000|2022-05-21 07:00:50|193.49|190.59|193.49|190.59|193.49|190.59|193.48|190.58|3
1653116460000|2022-05-21 07:01:00|193.48|190.58|193.5|190.6|193.5|190.6|193.48|190.58|3
1653116470000|2022-05-21 07:01:10|193.54|190.64|193.54|190.64|193.54|190.64|193.53|190.63|3
1653116480000|2022-05-21 07:01:20|193.55|190.65|193.64|190.74|193.65|190.75|193.55|190.65|8
1653116490000|2022-05-21 07:01:30|193.65|190.75|193.63|190.73|193.65|190.75|193.62|190.72|5
1653116500000|2022-05-21 07:01:40|193.62|190.72|193.53|190.63|193.62|190.72|193.53|190.63|7
1653116510000|2022-05-21 07:01:50|193.52|190.62|193.52|190.62|193.53|190.63|193.52|190.62|3
1653116520000|2022-05-21 07:02:00|193.51|190.61|193.41|190.51|193.52|190.62|193.41|190.51|9
1653116530000|2022-05-21 07:02:10|193.4|190.5|193.4|190.5|193.43|190.53|193.38|190.48|6
1653116540000|2022-05-21 07:02:20|193.39|190.49|193.38|190.48|193.4|190.5|193.38|190.48|6
1653116550000|2022-05-21 07:02:30|193.35|190.45|193.29|190.39|193.35|190.45|193.29|190.39|8
1653116560000|2022-05-21 07:02:40|193.26|190.36|193.21|190.31|193.29|190.39|193.12|190.22|18
1653116570000|2022-05-21 07:02:50|193.2|190.3|193.24|190.34|193.25|190.35|193.16|190.26|15
1653116580000|2022-05-21 07:03:00|193.23|190.33|193.23|190.33|193.24|190.34|193.21|190.31|9
1653116590000|2022-05-21 07:03:10|193.24|190.34|193.24|190.34|193.25|190.35|193.24|190.34|3
1653116600000|2022-05-21 07:03:20|193.25|190.35|193.24|190.34|193.25|190.35|193.24|190.34|4
1653116610000|2022-05-21 07:03:30|193.23|190.33|193.24|190.34|193.24|190.34|193.22|190.32|4
1653116620000|2022-05-21 07:03:40|193.23|190.33|193.16|190.26|193.24|190.34|193.16|190.26|10
1653116630000|2022-05-21 07:03:50|193.15|190.25|193.18|190.28|193.18|190.28|193.15|190.25|4
1653116640000|2022-05-21 07:04:00|193.2|190.3|193.26|190.36|193.3|190.4|193.19|190.29|12
1653116650000|2022-05-21 07:04:10|193.27|190.37|193.29|190.39|193.29|190.39|193.27|190.37|5
1653116660000|2022-05-21 07:04:20|193.3|190.4|193.25|190.35|193.31|190.41|193.25|190.35|7
1653116670000|2022-05-21 07:04:30|193.21|190.31|193.2|190.3|193.21|190.31|193.16|190.26|10
1653116680000|2022-05-21 07:04:40|193.19|190.29|193.16|190.26|193.19|190.29|193.15|190.25|5
1653116690000|2022-05-21 07:04:50|193.15|190.25|193.16|190.26|193.16|190.26|193.15|190.25|2
1653116700000|2022-05-21 07:05:00|193.17|190.27|193.16|190.26|193.17|190.27|193.16|190.26|4
1653116710000|2022-05-21 07:05:10|193.17|190.27|193.16|190.26|193.17|190.27|193.15|190.25|4
1653116720000|2022-05-21 07:05:20|193.17|190.27|193.17|190.27|193.17|190.27|193.17|190.27|1
1653116730000|2022-05-21 07:05:30|193.16|190.26|193.15|190.25|193.16|190.26|193.15|190.25|2
1653116740000|2022-05-21 07:05:40|193.04|190.14|192.97|190.07|193.04|190.14|192.96|190.06|7
1653116750000|2022-05-21 07:05:50|192.96|190.06|192.96|190.06|192.96|190.06|192.94|190.04|4
1653116770000|2022-05-21 07:06:10|192.95|190.05|192.95|190.05|192.95|190.05|192.95|190.05|1
1653116780000|2022-05-21 07:06:20|192.94|190.04|192.86|189.96|192.95|190.05|192.86|189.96|6
1653116790000|2022-05-21 07:06:30|192.85|189.95|192.86|189.96|192.86|189.96|192.85|189.95|2
1653116800000|2022-05-21 07:06:40|192.87|189.97|192.91|190.01|192.91|190.01|192.87|189.97|5
1653116810000|2022-05-21 07:06:50|192.9|190|192.98|190.08|193.01|190.11|192.9|190|9
1653116820000|2022-05-21 07:07:00|193|190.1|193.02|190.12|193.04|190.14|193|190.1|6
1653116830000|2022-05-21 07:07:10|193.04|190.14|193.05|190.15|193.07|190.17|193.03|190.13|8
1653116840000|2022-05-21 07:07:20|193.01|190.11|193|190.1|193.03|190.13|193|190.1|7
1653116850000|2022-05-21 07:07:30|193.02|190.12|192.95|190.05|193.02|190.12|192.95|190.05|6
1653116860000|2022-05-21 07:07:40|192.92|190.02|192.87|189.97|192.93|190.03|192.87|189.97|9
1653116870000|2022-05-21 07:07:50|192.88|189.98|192.92|190.02|192.92|190.02|192.88|189.98|3
1653116880000|2022-05-21 07:08:00|192.91|190.01|192.91|190.01|192.91|190.01|192.91|190.01|1
1653116890000|2022-05-21 07:08:10|192.9|190|192.86|189.96|192.9|190|192.86|189.96|8
1653116900000|2022-05-21 07:08:20|192.85|189.95|192.85|189.95|192.85|189.95|192.85|189.95|1
1653116910000|2022-05-21 07:08:30|192.86|189.96|192.9|190|192.91|190.01|192.86|189.96|7
1653116920000|2022-05-21 07:08:40|192.91|190.01|192.9|190|192.91|190.01|192.9|190|2
1653116930000|2022-05-21 07:08:50|192.92|190.02|192.96|190.06|192.96|190.06|192.92|190.02|10
1653116940000|2022-05-21 07:09:00|192.97|190.07|193.04|190.14|193.05|190.15|192.97|190.07|3
1653116950000|2022-05-21 07:09:10|193.06|190.16|193.12|190.22|193.12|190.22|193.06|190.16|3
1653116960000|2022-05-21 07:09:20|193.13|190.23|193.13|190.23|193.14|190.24|193.11|190.21|7
1653116970000|2022-05-21 07:09:30|193.12|190.22|193.11|190.21|193.13|190.23|193.11|190.21|6
1653116980000|2022-05-21 07:09:40|193.1|190.2|193|190.1|193.1|190.2|192.98|190.08|10
1653117000000|2022-05-21 07:10:00|193.02|190.12|193.02|190.12|193.02|190.12|193.02|190.12|1
1653117010000|2022-05-21 07:10:10|193.01|190.11|192.91|190.01|193.01|190.11|192.9|190|10
1653117020000|2022-05-21 07:10:20|192.92|190.02|192.93|190.03|192.94|190.04|192.92|190.02|5
1653117030000|2022-05-21 07:10:30|192.94|190.04|192.94|190.04|192.94|190.04|192.94|190.04|1
1653117050000|2022-05-21 07:10:50|192.92|190.02|192.91|190.01|192.92|190.02|192.91|190.01|2
1653117060000|2022-05-21 07:11:00|192.89|189.99|192.92|190.02|192.92|190.02|192.88|189.98|4
1653117070000|2022-05-21 07:11:10|192.91|190.01|192.9|190|192.91|190.01|192.89|189.99|4
1653117080000|2022-05-21 07:11:20|192.91|190.01|192.93|190.03|192.94|190.04|192.91|190.01|9
1653117090000|2022-05-21 07:11:30|192.94|190.04|192.98|190.08|193|190.1|192.94|190.04|8
1653117100000|2022-05-21 07:11:40|192.97|190.07|192.98|190.08|193|190.1|192.97|190.07|5
1653117110000|2022-05-21 07:11:50|192.97|190.07|192.98|190.08|193.02|190.12|192.97|190.07|8
1653117120000|2022-05-21 07:12:00|192.97|190.07|192.96|190.06|192.98|190.08|192.92|190.02|9
1653117130000|2022-05-21 07:12:10|192.95|190.05|192.9|190|192.95|190.05|192.88|189.98|8
1653117140000|2022-05-21 07:12:20|192.89|189.99|192.89|189.99|192.9|190|192.88|189.98|5
1653117150000|2022-05-21 07:12:30|192.9|190|192.88|189.98|192.9|190|192.88|189.98|3
1653117160000|2022-05-21 07:12:40|192.84|189.94|192.86|189.96|192.86|189.96|192.83|189.93|5
1653117170000|2022-05-21 07:12:50|192.87|189.97|192.85|189.95|192.87|189.97|192.85|189.95|3
1653117180000|2022-05-21 07:13:00|192.87|189.97|192.84|189.94|192.87|189.97|192.84|189.94|7
1653117190000|2022-05-21 07:13:10|192.85|189.95|192.85|189.95|192.85|189.95|192.85|189.95|1
1653117200000|2022-05-21 07:13:20|192.84|189.94|192.74|189.84|192.84|189.94|192.74|189.84|12
1653117210000|2022-05-21 07:13:30|192.73|189.83|192.77|189.87|192.77|189.87|192.72|189.82|10
1653117220000|2022-05-21 07:13:40|192.79|189.89|192.78|189.88|192.79|189.89|192.78|189.88|2
1653117230000|2022-05-21 07:13:50|192.75|189.85|192.73|189.83|192.76|189.86|192.71|189.81|15
1653117240000|2022-05-21 07:14:00|192.72|189.82|192.71|189.81|192.73|189.83|192.71|189.81|3
1653117250000|2022-05-21 07:14:10|192.72|189.82|192.72|189.82|192.72|189.82|192.72|189.82|1
1653117260000|2022-05-21 07:14:20|192.63|189.73|192.68|189.78|192.68|189.78|192.63|189.73|6
1653117270000|2022-05-21 07:14:30|192.67|189.77|192.71|189.81|192.71|189.81|192.67|189.77|3
1653117280000|2022-05-21 07:14:40|192.7|189.8|192.68|189.78|192.7|189.8|192.68|189.78|6
1653117300000|2022-05-21 07:15:00|192.7|189.8|192.72|189.82|192.72|189.82|192.69|189.79|7
1653117310000|2022-05-21 07:15:10|192.71|189.81|192.71|189.81|192.72|189.82|192.71|189.81|9
1653117320000|2022-05-21 07:15:20|192.7|189.8|192.65|189.75|192.7|189.8|192.61|189.71|6
1653117330000|2022-05-21 07:15:30|192.64|189.74|192.64|189.74|192.66|189.76|192.63|189.73|6
1653117340000|2022-05-21 07:15:40|192.65|189.75|192.64|189.74|192.65|189.75|192.63|189.73|4
1653117350000|2022-05-21 07:15:50|192.63|189.73|192.69|189.79|192.69|189.79|192.63|189.73|6
1653117360000|2022-05-21 07:16:00|192.68|189.78|192.78|189.88|192.78|189.88|192.68|189.78|14
1653117370000|2022-05-21 07:16:10|192.77|189.87|192.85|189.95|192.85|189.95|192.77|189.87|13
1653117380000|2022-05-21 07:16:20|192.87|189.97|192.87|189.97|192.87|189.97|192.87|189.97|1
1653117410000|2022-05-21 07:16:50|192.92|190.02|192.82|189.92|192.92|190.02|192.82|189.92|6
1653117420000|2022-05-21 07:17:00|192.81|189.91|192.82|189.92|192.82|189.92|192.8|189.9|5
1653117430000|2022-05-21 07:17:10|192.83|189.93|192.82|189.92|192.83|189.93|192.82|189.92|2
1653117440000|2022-05-21 07:17:20|192.83|189.93|192.85|189.95|192.85|189.95|192.83|189.93|3
1653117450000|2022-05-21 07:17:30|192.84|189.94|192.82|189.92|192.84|189.94|192.81|189.91|5
1653117460000|2022-05-21 07:17:40|192.83|189.93|192.83|189.93|192.83|189.93|192.83|189.93|1
1653117500000|2022-05-21 07:18:20|192.85|189.95|192.93|190.03|192.95|190.05|192.85|189.95|6
1653117510000|2022-05-21 07:18:30|192.94|190.04|192.9|190|192.95|190.05|192.9|190|8
1653117520000|2022-05-21 07:18:40|192.91|190.01|192.95|190.05|192.95|190.05|192.91|190.01|3
1653117530000|2022-05-21 07:18:50|192.94|190.04|192.95|190.05|192.95|190.05|192.94|190.04|4
1653117540000|2022-05-21 07:19:00|192.94|190.04|192.95|190.05|192.95|190.05|192.93|190.03|4
1653117550000|2022-05-21 07:19:10|192.94|190.04|192.94|190.04|192.94|190.04|192.94|190.04|1
1653117560000|2022-05-21 07:19:20|192.93|190.03|192.92|190.02|192.93|190.03|192.92|190.02|2
1653117570000|2022-05-21 07:19:30|192.93|190.03|192.92|190.02|192.93|190.03|192.92|190.02|2
1653117580000|2022-05-21 07:19:40|192.93|190.03|192.94|190.04|192.94|190.04|192.93|190.03|2
1653117590000|2022-05-21 07:19:50|192.95|190.05|192.94|190.04|192.95|190.05|192.94|190.04|6
1653117600000|2022-05-21 07:20:00|192.93|190.03|192.92|190.02|192.93|190.03|192.92|190.02|4
1653117610000|2022-05-21 07:20:10|192.93|190.03|192.95|190.05|192.95|190.05|192.93|190.03|3
1653117620000|2022-05-21 07:20:20|192.98|190.08|193.17|190.27|193.21|190.31|192.98|190.08|9
1653117630000|2022-05-21 07:20:30|193.19|190.29|193.23|190.33|193.24|190.34|193.18|190.28|9
1653117640000|2022-05-21 07:20:40|193.24|190.34|193.35|190.45|193.38|190.48|193.24|190.34|18
1653117650000|2022-05-21 07:20:50|193.36|190.46|193.41|190.51|193.45|190.55|193.36|190.46|12
1653117660000|2022-05-21 07:21:00|193.42|190.52|193.42|190.52|193.44|190.54|193.42|190.52|5
1653117670000|2022-05-21 07:21:10|193.47|190.57|193.55|190.65|193.55|190.65|193.47|190.57|13
1653117680000|2022-05-21 07:21:20|193.54|190.64|193.52|190.62|193.54|190.64|193.52|190.62|3
1653117690000|2022-05-21 07:21:30|193.51|190.61|193.59|190.69|193.59|190.69|193.51|190.61|2
1653117700000|2022-05-21 07:21:40|193.57|190.67|193.52|190.62|193.57|190.67|193.43|190.53|17
1653117710000|2022-05-21 07:21:50|193.51|190.61|193.52|190.62|193.55|190.65|193.51|190.61|9
1653117720000|2022-05-21 07:22:00|193.51|190.61|193.52|190.62|193.54|190.64|193.49|190.59|10
1653117730000|2022-05-21 07:22:10|193.53|190.63|193.58|190.68|193.59|190.69|193.52|190.62|12
1653117740000|2022-05-21 07:22:20|193.56|190.66|193.53|190.63|193.56|190.66|193.53|190.63|4
1653117750000|2022-05-21 07:22:30|193.52|190.62|193.48|190.58|193.52|190.62|193.47|190.57|6
1653117760000|2022-05-21 07:22:40|193.47|190.57|193.48|190.58|193.48|190.58|193.47|190.57|2
1653117770000|2022-05-21 07:22:50|193.47|190.57|193.47|190.57|193.48|190.58|193.47|190.57|3
1653117780000|2022-05-21 07:23:00|193.46|190.56|193.46|190.56|193.47|190.57|193.46|190.56|3
1653117790000|2022-05-21 07:23:10|193.47|190.57|193.47|190.57|193.47|190.57|193.46|190.56|3
1653117800000|2022-05-21 07:23:20|193.45|190.55|193.56|190.66|193.56|190.66|193.45|190.55|7
1653117810000|2022-05-21 07:23:30|193.57|190.67|193.57|190.67|193.58|190.68|193.55|190.65|9
1653117820000|2022-05-21 07:23:40|193.58|190.68|193.57|190.67|193.58|190.68|193.55|190.65|5
1653117830000|2022-05-21 07:23:50|193.58|190.68|193.67|190.77|193.68|190.78|193.58|190.68|9
1653117840000|2022-05-21 07:24:00|193.65|190.75|193.69|190.79|193.69|190.79|193.62|190.72|16
1653117850000|2022-05-21 07:24:10|193.71|190.81|193.98|191.08|194.1|191.2|193.71|190.81|31
1653117860000|2022-05-21 07:24:20|193.99|191.09|194.02|191.12|194.19|191.29|193.97|191.07|26
1653117870000|2022-05-21 07:24:30|194.06|191.16|194.22|191.32|194.22|191.32|194.06|191.16|17
1653117880000|2022-05-21 07:24:40|194.18|191.28|194.22|191.32|194.22|191.32|194.13|191.23|13
1653117890000|2022-05-21 07:24:50|194.23|191.33|194.3|191.4|194.31|191.41|194.23|191.33|15
1653117900000|2022-05-21 07:25:00|194.31|191.41|194.28|191.38|194.31|191.41|194.25|191.35|18
1653117910000|2022-05-21 07:25:10|194.25|191.35|194.27|191.37|194.28|191.38|194.24|191.34|10
1653117920000|2022-05-21 07:25:20|194.28|191.38|194.51|191.61|194.52|191.62|194.28|191.38|16
1653117930000|2022-05-21 07:25:30|194.56|191.66|194.63|191.73|194.73|191.83|194.54|191.64|26
1653117940000|2022-05-21 07:25:40|194.64|191.74|194.61|191.71|194.68|191.78|194.59|191.69|15
1653117950000|2022-05-21 07:25:50|194.63|191.73|194.71|191.81|194.71|191.81|194.62|191.72|6
1653117960000|2022-05-21 07:26:00|194.68|191.78|194.61|191.71|194.71|191.81|194.59|191.69|10
1653117970000|2022-05-21 07:26:10|194.63|191.73|194.7|191.8|194.7|191.8|194.61|191.71|22
1653117980000|2022-05-21 07:26:20|194.68|191.78|194.73|191.83|194.77|191.87|194.68|191.78|17
1653117990000|2022-05-21 07:26:30|194.7|191.8|194.68|191.78|194.73|191.83|194.68|191.78|14
1653118000000|2022-05-21 07:26:40|194.69|191.79|194.69|191.79|194.76|191.86|194.66|191.76|13
1653118010000|2022-05-21 07:26:50|194.7|191.8|194.64|191.74|194.71|191.81|194.61|191.71|8
1653118020000|2022-05-21 07:27:00|194.67|191.77|194.48|191.58|194.67|191.77|194.48|191.58|16
1653118030000|2022-05-21 07:27:10|194.46|191.56|194.46|191.56|194.47|191.57|194.44|191.54|10
1653118040000|2022-05-21 07:27:20|194.45|191.55|194.43|191.53|194.45|191.55|194.39|191.49|11
1653118050000|2022-05-21 07:27:30|194.41|191.51|194.42|191.52|194.44|191.54|194.41|191.51|4
1653118060000|2022-05-21 07:27:40|194.41|191.51|194.44|191.54|194.46|191.56|194.41|191.51|9
1653118070000|2022-05-21 07:27:50|194.43|191.53|194.42|191.52|194.43|191.53|194.41|191.51|6
1653118080000|2022-05-21 07:28:00|194.44|191.54|194.46|191.56|194.46|191.56|194.44|191.54|2
1653118090000|2022-05-21 07:28:10|194.47|191.57|194.45|191.55|194.47|191.57|194.45|191.55|8
1653118100000|2022-05-21 07:28:20|194.46|191.56|194.45|191.55|194.46|191.56|194.45|191.55|4
1653118110000|2022-05-21 07:28:30|194.46|191.56|194.44|191.54|194.46|191.56|194.44|191.54|8
1653118120000|2022-05-21 07:28:40|194.45|191.55|194.46|191.56|194.46|191.56|194.44|191.54|8
1653118130000|2022-05-21 07:28:50|194.47|191.57|194.53|191.63|194.53|191.63|194.46|191.56|13
1653118140000|2022-05-21 07:29:00|194.54|191.64|194.64|191.74|194.66|191.76|194.51|191.61|18
1653118150000|2022-05-21 07:29:10|194.62|191.72|194.67|191.77|194.67|191.77|194.62|191.72|8
1653118160000|2022-05-21 07:29:20|194.66|191.76|194.62|191.72|194.66|191.76|194.6|191.7|7
1653118170000|2022-05-21 07:29:30|194.61|191.71|194.57|191.67|194.61|191.71|194.57|191.67|9
1653118180000|2022-05-21 07:29:40|194.58|191.68|194.6|191.7|194.61|191.71|194.58|191.68|12
1653118190000|2022-05-21 07:29:50|194.58|191.68|194.57|191.67|194.58|191.68|194.56|191.66|7
1653118200000|2022-05-21 07:30:00|194.58|191.68|194.95|192.05|194.95|192.05|194.58|191.68|17
1653118210000|2022-05-21 07:30:10|194.93|192.03|194.84|191.94|194.98|192.08|194.82|191.92|18
1653118220000|2022-05-21 07:30:20|194.85|191.95|194.85|191.95|194.93|192.03|194.8|191.9|20
1653118230000|2022-05-21 07:30:30|194.84|191.94|194.86|191.96|194.87|191.97|194.81|191.91|11
1653118240000|2022-05-21 07:30:40|194.84|191.94|194.8|191.9|194.85|191.95|194.78|191.88|11
1653118250000|2022-05-21 07:30:50|194.79|191.89|194.72|191.82|194.79|191.89|194.71|191.81|11
1653118260000|2022-05-21 07:31:00|194.71|191.81|194.54|191.64|194.71|191.81|194.53|191.63|12
1653118270000|2022-05-21 07:31:10|194.53|191.63|194.46|191.56|194.54|191.64|194.46|191.56|16
1653118280000|2022-05-21 07:31:20|194.43|191.53|194.34|191.44|194.43|191.53|194.26|191.36|19
1653118290000|2022-05-21 07:31:30|194.35|191.45|194.31|191.41|194.35|191.45|194.28|191.38|10
1653118300000|2022-05-21 07:31:40|194.3|191.4|194.35|191.45|194.36|191.46|194.29|191.39|13
1653118310000|2022-05-21 07:31:50|194.36|191.46|194.43|191.53|194.46|191.56|194.36|191.46|9
1653118320000|2022-05-21 07:32:00|194.42|191.52|194.38|191.48|194.43|191.53|194.38|191.48|10
1653118330000|2022-05-21 07:32:10|194.36|191.46|194.38|191.48|194.38|191.48|194.35|191.45|5
1653118340000|2022-05-21 07:32:20|194.34|191.44|194.41|191.51|194.41|191.51|194.34|191.44|7
1653118350000|2022-05-21 07:32:30|194.39|191.49|194.38|191.48|194.41|191.51|194.37|191.47|12
1653118360000|2022-05-21 07:32:40|194.39|191.49|194.39|191.49|194.42|191.52|194.39|191.49|6
1653118370000|2022-05-21 07:32:50|194.38|191.48|194.35|191.45|194.38|191.48|194.35|191.45|6
1653118380000|2022-05-21 07:33:00|194.34|191.44|194.35|191.45|194.35|191.45|194.33|191.43|4
1653118390000|2022-05-21 07:33:10|194.34|191.44|194.34|191.44|194.34|191.44|194.34|191.44|1
1653118400000|2022-05-21 07:33:20|194.31|191.41|194.33|191.43|194.33|191.43|194.25|191.35|14
1653118410000|2022-05-21 07:33:30|194.37|191.47|194.38|191.48|194.4|191.5|194.34|191.44|11
1653118420000|2022-05-21 07:33:40|194.37|191.47|194.35|191.45|194.37|191.47|194.34|191.44|3
1653118430000|2022-05-21 07:33:50|194.34|191.44|194.35|191.45|194.35|191.45|194.33|191.43|4
1653118440000|2022-05-21 07:34:00|194.37|191.47|194.33|191.43|194.37|191.47|194.33|191.43|5
1653118450000|2022-05-21 07:34:10|194.31|191.41|194.31|191.41|194.31|191.41|194.27|191.37|10
1653118460000|2022-05-21 07:34:20|194.33|191.43|194.27|191.37|194.33|191.43|194.27|191.37|6
1653118470000|2022-05-21 07:34:30|194.26|191.36|194.39|191.49|194.4|191.5|194.26|191.36|9
1653118480000|2022-05-21 07:34:40|194.4|191.5|194.38|191.48|194.4|191.5|194.37|191.47|9
1653118490000|2022-05-21 07:34:50|194.37|191.47|194.37|191.47|194.38|191.48|194.37|191.47|3
1653118500000|2022-05-21 07:35:00|194.36|191.46|194.34|191.44|194.36|191.46|194.33|191.43|6
1653118510000|2022-05-21 07:35:10|194.33|191.43|194.32|191.42|194.33|191.43|194.32|191.42|2
1653118520000|2022-05-21 07:35:20|194.33|191.43|194.37|191.47|194.37|191.47|194.33|191.43|5
1653118530000|2022-05-21 07:35:30|194.36|191.46|194.38|191.48|194.38|191.48|194.35|191.45|5
1653118540000|2022-05-21 07:35:40|194.41|191.51|194.44|191.54|194.46|191.56|194.41|191.51|12
1653118550000|2022-05-21 07:35:50|194.45|191.55|194.7|191.8|194.8|191.9|194.45|191.55|26
1653118560000|2022-05-21 07:36:00|194.67|191.77|194.84|191.94|194.84|191.94|194.66|191.76|24
1653118570000|2022-05-21 07:36:10|194.83|191.93|194.83|191.93|194.85|191.95|194.81|191.91|11
1653118580000|2022-05-21 07:36:20|194.85|191.95|194.87|191.97|194.87|191.97|194.81|191.91|15
1653118590000|2022-05-21 07:36:30|194.85|191.95|194.79|191.89|194.87|191.97|194.78|191.88|12
1653118600000|2022-05-21 07:36:40|194.8|191.9|194.81|191.91|194.85|191.95|194.8|191.9|15
1653118610000|2022-05-21 07:36:50|194.82|191.92|194.83|191.93|194.83|191.93|194.78|191.88|11
1653118620000|2022-05-21 07:37:00|194.86|191.96|194.9|192|194.95|192.05|194.84|191.94|12
1653118630000|2022-05-21 07:37:10|194.89|191.99|194.82|191.92|194.89|191.99|194.82|191.92|13
1653118640000|2022-05-21 07:37:20|194.78|191.88|194.76|191.86|194.8|191.9|194.76|191.86|13
1653118650000|2022-05-21 07:37:30|194.75|191.85|194.76|191.86|194.76|191.86|194.68|191.78|8
1653118660000|2022-05-21 07:37:40|194.74|191.84|194.78|191.88|194.84|191.94|194.74|191.84|11
1653118670000|2022-05-21 07:37:50|194.76|191.86|194.95|192.05|194.98|192.08|194.76|191.86|21
1653118680000|2022-05-21 07:38:00|194.97|192.07|194.98|192.08|195.01|192.11|194.95|192.05|22
1653118690000|2022-05-21 07:38:10|194.95|192.05|194.93|192.03|195|192.1|194.93|192.03|14
1653118700000|2022-05-21 07:38:20|194.94|192.04|195.01|192.11|195.02|192.12|194.92|192.02|16
1653118710000|2022-05-21 07:38:30|195|192.1|194.99|192.09|195.02|192.12|194.98|192.08|16
1653118720000|2022-05-21 07:38:40|194.98|192.08|194.86|191.96|194.98|192.08|194.84|191.94|13
1653118730000|2022-05-21 07:38:50|194.84|191.94|194.85|191.95|194.91|192.01|194.78|191.88|20
1653118740000|2022-05-21 07:39:00|194.84|191.94|194.8|191.9|194.84|191.94|194.8|191.9|8
1653118750000|2022-05-21 07:39:10|194.81|191.91|194.79|191.89|194.83|191.93|194.79|191.89|5
1653118760000|2022-05-21 07:39:20|194.81|191.91|194.8|191.9|194.81|191.91|194.79|191.89|4
1653118770000|2022-05-21 07:39:30|194.82|191.92|194.95|192.05|194.95|192.05|194.8|191.9|11
1653118780000|2022-05-21 07:39:40|194.96|192.06|194.95|192.05|194.99|192.09|194.95|192.05|7
1653118790000|2022-05-21 07:39:50|194.96|192.06|194.95|192.05|194.96|192.06|194.95|192.05|4
1653118800000|2022-05-21 07:40:00|194.96|192.06|194.85|191.95|194.96|192.06|194.85|191.95|16
1653118810000|2022-05-21 07:40:10|194.88|191.98|194.88|191.98|194.88|191.98|194.86|191.96|6
1653118820000|2022-05-21 07:40:20|194.87|191.97|194.82|191.92|194.88|191.98|194.82|191.92|6
1653118830000|2022-05-21 07:40:30|194.81|191.91|194.82|191.92|194.82|191.92|194.8|191.9|4
1653118840000|2022-05-21 07:40:40|194.83|191.93|194.91|192.01|194.93|192.03|194.83|191.93|10
1653118850000|2022-05-21 07:40:50|194.9|192|194.91|192.01|194.91|192.01|194.89|191.99|4
1653118860000|2022-05-21 07:41:00|194.92|192.02|194.92|192.02|194.92|192.02|194.9|192|4
1653118870000|2022-05-21 07:41:10|194.93|192.03|194.99|192.09|195|192.1|194.93|192.03|8
1653118880000|2022-05-21 07:41:20|195|192.1|195.03|192.13|195.03|192.13|195|192.1|4
1653118890000|2022-05-21 07:41:30|195.02|192.12|195.03|192.13|195.03|192.13|195|192.1|8
1653118900000|2022-05-21 07:41:40|195.02|192.12|195.01|192.11|195.05|192.15|195.01|192.11|9
1653118910000|2022-05-21 07:41:50|195|192.1|194.94|192.04|195|192.1|194.92|192.02|7
1653118920000|2022-05-21 07:42:00|194.93|192.03|194.82|191.92|194.93|192.03|194.82|191.92|11
1653118930000|2022-05-21 07:42:10|194.81|191.91|194.76|191.86|194.81|191.91|194.73|191.83|13
1653118940000|2022-05-21 07:42:20|194.77|191.87|194.79|191.89|194.81|191.91|194.77|191.87|6
1653118950000|2022-05-21 07:42:30|194.78|191.88|194.74|191.84|194.78|191.88|194.74|191.84|10
1653118960000|2022-05-21 07:42:40|194.73|191.83|194.72|191.82|194.74|191.84|194.71|191.81|7
1653118970000|2022-05-21 07:42:50|194.71|191.81|194.72|191.82|194.73|191.83|194.71|191.81|3
1653118990000|2022-05-21 07:43:10|194.71|191.81|194.71|191.81|194.72|191.82|194.71|191.81|3
1653119000000|2022-05-21 07:43:20|194.65|191.75|194.62|191.72|194.65|191.75|194.62|191.72|3
1653119010000|2022-05-21 07:43:30|194.63|191.73|194.62|191.72|194.63|191.73|194.62|191.72|2
1653119020000|2022-05-21 07:43:40|194.63|191.73|194.59|191.69|194.63|191.73|194.59|191.69|4
1653119030000|2022-05-21 07:43:50|194.6|191.7|194.65|191.75|194.65|191.75|194.6|191.7|4
1653119040000|2022-05-21 07:44:00|194.69|191.79|194.81|191.91|194.81|191.91|194.69|191.79|5
1653119050000|2022-05-21 07:44:10|194.82|191.92|194.82|191.92|194.82|191.92|194.82|191.92|1
1653119060000|2022-05-21 07:44:20|194.83|191.93|194.83|191.93|194.85|191.95|194.82|191.92|9
1653119070000|2022-05-21 07:44:30|194.84|191.94|194.83|191.93|194.84|191.94|194.83|191.93|4
1653119080000|2022-05-21 07:44:40|194.84|191.94|194.81|191.91|194.84|191.94|194.81|191.91|4
1653119100000|2022-05-21 07:45:00|194.8|191.9|194.79|191.89|194.8|191.9|194.79|191.89|6
1653119110000|2022-05-21 07:45:10|194.78|191.88|194.81|191.91|194.81|191.91|194.78|191.88|3
1653119120000|2022-05-21 07:45:20|194.82|191.92|194.91|192.01|194.92|192.02|194.82|191.92|7
1653119130000|2022-05-21 07:45:30|194.92|192.02|194.93|192.03|194.94|192.04|194.92|192.02|5
1653119140000|2022-05-21 07:45:40|194.92|192.02|194.96|192.06|194.96|192.06|194.92|192.02|8
1653119150000|2022-05-21 07:45:50|194.95|192.05|194.94|192.04|194.96|192.06|194.93|192.03|9
1653119160000|2022-05-21 07:46:00|194.95|192.05|194.96|192.06|194.96|192.06|194.95|192.05|4
1653119170000|2022-05-21 07:46:10|195.03|192.13|195.03|192.13|195.03|192.13|195.01|192.11|9
1653119180000|2022-05-21 07:46:20|195.02|192.12|195|192.1|195.04|192.14|195|192.1|7
1653119190000|2022-05-21 07:46:30|194.99|192.09|194.88|191.98|195.01|192.11|194.86|191.96|9
1653119200000|2022-05-21 07:46:40|194.87|191.97|194.85|191.95|194.9|192|194.85|191.95|6
1653119210000|2022-05-21 07:46:50|194.84|191.94|194.83|191.93|194.85|191.95|194.82|191.92|5
1653119220000|2022-05-21 07:47:00|194.81|191.91|194.76|191.86|194.81|191.91|194.76|191.86|14
1653119240000|2022-05-21 07:47:20|194.75|191.85|194.64|191.74|194.75|191.85|194.64|191.74|9
1653119250000|2022-05-21 07:47:30|194.65|191.75|194.82|191.92|194.82|191.92|194.65|191.75|12
1653119260000|2022-05-21 07:47:40|194.79|191.89|194.72|191.82|194.8|191.9|194.72|191.82|7
1653119270000|2022-05-21 07:47:50|194.73|191.83|194.74|191.84|194.74|191.84|194.73|191.83|2
1653119280000|2022-05-21 07:48:00|194.73|191.83|194.71|191.81|194.74|191.84|194.7|191.8|7
1653119290000|2022-05-21 07:48:10|194.7|191.8|194.71|191.81|194.72|191.82|194.7|191.8|6
1653119300000|2022-05-21 07:48:20|194.7|191.8|194.71|191.81|194.72|191.82|194.69|191.79|5
1653119310000|2022-05-21 07:48:30|194.7|191.8|194.52|191.62|194.7|191.8|194.51|191.61|9
1653119320000|2022-05-21 07:48:40|194.5|191.6|194.52|191.62|194.52|191.62|194.49|191.59|4
1653119330000|2022-05-21 07:48:50|194.51|191.61|194.47|191.57|194.51|191.61|194.47|191.57|6
1653119340000|2022-05-21 07:49:00|194.48|191.58|194.57|191.67|194.57|191.67|194.48|191.58|5
1653119350000|2022-05-21 07:49:10|194.58|191.68|194.57|191.67|194.58|191.68|194.52|191.62|8
1653119360000|2022-05-21 07:49:20|194.59|191.69|194.59|191.69|194.59|191.69|194.59|191.69|1
1653119370000|2022-05-21 07:49:30|194.6|191.7|194.6|191.7|194.6|191.7|194.6|191.7|1
1653119380000|2022-05-21 07:49:40|194.59|191.69|194.6|191.7|194.6|191.7|194.59|191.69|2
1653119390000|2022-05-21 07:49:50|194.59|191.69|194.58|191.68|194.59|191.69|194.56|191.66|5
1653119400000|2022-05-21 07:50:00|194.57|191.67|194.57|191.67|194.57|191.67|194.57|191.67|1
1653119410000|2022-05-21 07:50:10|194.58|191.68|194.57|191.67|194.58|191.68|194.57|191.67|2
1653119420000|2022-05-21 07:50:20|194.58|191.68|194.57|191.67|194.58|191.68|194.57|191.67|2
1653119440000|2022-05-21 07:50:40|194.53|191.63|194.44|191.54|194.53|191.63|194.44|191.54|6
1653119450000|2022-05-21 07:50:50|194.43|191.53|194.44|191.54|194.45|191.55|194.43|191.53|5
1653119460000|2022-05-21 07:51:00|194.45|191.55|194.44|191.54|194.45|191.55|194.44|191.54|4
1653119470000|2022-05-21 07:51:10|194.42|191.52|194.41|191.51|194.42|191.52|194.41|191.51|2
1653119480000|2022-05-21 07:51:20|194.43|191.53|194.41|191.51|194.44|191.54|194.41|191.51|7
1653119490000|2022-05-21 07:51:30|194.4|191.5|194.32|191.42|194.4|191.5|194.29|191.39|11
1653119500000|2022-05-21 07:51:40|194.28|191.38|194.33|191.43|194.33|191.43|194.28|191.38|8
1653119510000|2022-05-21 07:51:50|194.32|191.42|194.27|191.37|194.32|191.42|194.26|191.36|7
1653119520000|2022-05-21 07:52:00|194.29|191.39|194.27|191.37|194.29|191.39|194.27|191.37|5
1653119530000|2022-05-21 07:52:10|194.29|191.39|194.28|191.38|194.29|191.39|194.24|191.34|10
1653119540000|2022-05-21 07:52:20|194.27|191.37|194.23|191.33|194.27|191.37|194.23|191.33|5
1653119550000|2022-05-21 07:52:30|194.22|191.32|194.22|191.32|194.22|191.32|194.22|191.32|1
1653119560000|2022-05-21 07:52:40|194.21|191.31|194.17|191.27|194.21|191.31|194.17|191.27|4
1653119570000|2022-05-21 07:52:50|194.16|191.26|194.23|191.33|194.23|191.33|194.16|191.26|4
1653119590000|2022-05-21 07:53:10|194.28|191.38|194.26|191.36|194.28|191.38|194.26|191.36|5
1653119600000|2022-05-21 07:53:20|194.27|191.37|194.26|191.36|194.33|191.43|194.22|191.32|10
1653119610000|2022-05-21 07:53:30|194.25|191.35|194.27|191.37|194.27|191.37|194.25|191.35|3
1653119620000|2022-05-21 07:53:40|194.26|191.36|194.26|191.36|194.27|191.37|194.26|191.36|5
1653119630000|2022-05-21 07:53:50|194.27|191.37|194.26|191.36|194.27|191.37|194.26|191.36|2
1653119640000|2022-05-21 07:54:00|194.25|191.35|194.25|191.35|194.25|191.35|194.24|191.34|3
1653119650000|2022-05-21 07:54:10|194.26|191.36|194.26|191.36|194.26|191.36|194.26|191.36|1
1653119720000|2022-05-21 07:55:20|194.32|191.42|194.33|191.43|194.33|191.43|194.28|191.38|7
1653119730000|2022-05-21 07:55:30|194.32|191.42|194.32|191.42|194.32|191.42|194.3|191.4|3
1653119740000|2022-05-21 07:55:40|194.31|191.41|194.2|191.3|194.32|191.42|194.2|191.3|13
1653119750000|2022-05-21 07:55:50|194.21|191.31|194.19|191.29|194.22|191.32|194.17|191.27|11
1653119760000|2022-05-21 07:56:00|194.18|191.28|194.2|191.3|194.2|191.3|194.18|191.28|3
1653119770000|2022-05-21 07:56:10|194.21|191.31|194.23|191.33|194.23|191.33|194.21|191.31|3
1653119790000|2022-05-21 07:56:30|194.22|191.32|194.23|191.33|194.23|191.33|194.22|191.32|4
1653119800000|2022-05-21 07:56:40|194.22|191.32|194.22|191.32|194.22|191.32|194.22|191.32|1
1653119820000|2022-05-21 07:57:00|194.21|191.31|194.17|191.27|194.21|191.31|194.14|191.24|10
1653119830000|2022-05-21 07:57:10|194.16|191.26|194.08|191.18|194.16|191.26|194.05|191.15|6
1653119850000|2022-05-21 07:57:30|194.07|191.17|194.07|191.17|194.07|191.17|194.07|191.17|1
1653119860000|2022-05-21 07:57:40|194.05|191.15|194.07|191.17|194.07|191.17|194.05|191.15|4
1653119870000|2022-05-21 07:57:50|194.08|191.18|194.12|191.22|194.12|191.22|194.08|191.18|2
1653119880000|2022-05-21 07:58:00|194.11|191.21|194.11|191.21|194.11|191.21|194.11|191.21|1
1653119890000|2022-05-21 07:58:10|194.1|191.2|194.1|191.2|194.1|191.2|194.1|191.2|1
1653119900000|2022-05-21 07:58:20|194.11|191.21|194.1|191.2|194.11|191.21|194.1|191.2|2
1653119910000|2022-05-21 07:58:30|194.11|191.21|194.11|191.21|194.12|191.22|194.11|191.21|7
1653119920000|2022-05-21 07:58:40|194.12|191.22|194.12|191.22|194.12|191.22|194.11|191.21|3
1653119930000|2022-05-21 07:58:50|194.15|191.25|194.17|191.27|194.17|191.27|194.14|191.24|3
1653119940000|2022-05-21 07:59:00|194.16|191.26|194.17|191.27|194.18|191.28|194.16|191.26|6
1653119950000|2022-05-21 07:59:10|194.18|191.28|194.18|191.28|194.18|191.28|194.18|191.28|1
1653119960000|2022-05-21 07:59:20|194.19|191.29|194.18|191.28|194.21|191.31|194.18|191.28|8
1653119970000|2022-05-21 07:59:30|194.16|191.26|194.11|191.21|194.16|191.26|194.11|191.21|4
1653119980000|2022-05-21 07:59:40|194.1|191.2|194.08|191.18|194.1|191.2|194.07|191.17|4
1653119990000|2022-05-21 07:59:50|194.09|191.19|194.08|191.18|194.09|191.19|194.08|191.18|2
1653120010000|2022-05-21 08:00:10|194.1|191.2|194.13|191.23|194.13|191.23|194.09|191.19|9
1653120020000|2022-05-21 08:00:20|194.12|191.22|194|191.1|194.12|191.22|193.99|191.09|12
1653120030000|2022-05-21 08:00:30|194.01|191.11|194.01|191.11|194.03|191.13|194|191.1|13
1653120040000|2022-05-21 08:00:40|193.95|191.05|193.99|191.09|193.99|191.09|193.95|191.05|10
1653120050000|2022-05-21 08:00:50|193.98|191.08|193.99|191.09|193.99|191.09|193.98|191.08|4
1653120060000|2022-05-21 08:01:00|194.04|191.14|194.13|191.23|194.13|191.23|194.02|191.12|16
1653120070000|2022-05-21 08:01:10|194.11|191.21|194.21|191.31|194.21|191.31|194.11|191.21|7
1653120080000|2022-05-21 08:01:20|194.26|191.36|194.35|191.45|194.35|191.45|194.26|191.36|7
1653120090000|2022-05-21 08:01:30|194.33|191.43|194.38|191.48|194.39|191.49|194.33|191.43|9
1653120100000|2022-05-21 08:01:40|194.36|191.46|194.31|191.41|194.36|191.46|194.31|191.41|13
1653120110000|2022-05-21 08:01:50|194.3|191.4|194.31|191.41|194.34|191.44|194.27|191.37|10
1653120120000|2022-05-21 08:02:00|194.3|191.4|194.28|191.38|194.3|191.4|194.28|191.38|3
1653120130000|2022-05-21 08:02:10|194.3|191.4|194.28|191.38|194.3|191.4|194.28|191.38|3
1653120140000|2022-05-21 08:02:20|194.29|191.39|194.31|191.41|194.31|191.41|194.29|191.39|3
1653120150000|2022-05-21 08:02:30|194.3|191.4|194.32|191.42|194.32|191.42|194.3|191.4|3
1653120160000|2022-05-21 08:02:40|194.3|191.4|194.34|191.44|194.34|191.44|194.3|191.4|6
1653120170000|2022-05-21 08:02:50|194.33|191.43|194.32|191.42|194.33|191.43|194.32|191.42|2
1653120180000|2022-05-21 08:03:00|194.31|191.41|194.31|191.41|194.31|191.41|194.31|191.41|1
1653120190000|2022-05-21 08:03:10|194.3|191.4|194.24|191.34|194.3|191.4|194.24|191.34|7
1653120200000|2022-05-21 08:03:20|194.22|191.32|194.22|191.32|194.22|191.32|194.22|191.32|1
1653120210000|2022-05-21 08:03:30|194.23|191.33|194.28|191.38|194.28|191.38|194.23|191.33|10
1653120220000|2022-05-21 08:03:40|194.29|191.39|194.32|191.42|194.34|191.44|194.29|191.39|7
1653120230000|2022-05-21 08:03:50|194.33|191.43|194.29|191.39|194.34|191.44|194.23|191.33|8
1653120240000|2022-05-21 08:04:00|194.28|191.38|194.26|191.36|194.29|191.39|194.25|191.35|10
1653120250000|2022-05-21 08:04:10|194.25|191.35|194.27|191.37|194.27|191.37|194.25|191.35|3
1653120270000|2022-05-21 08:04:30|194.26|191.36|194.23|191.33|194.26|191.36|194.22|191.32|5
1653120280000|2022-05-21 08:04:40|194.22|191.32|194.18|191.28|194.22|191.32|194.18|191.28|4
1653120290000|2022-05-21 08:04:50|194.17|191.27|194.21|191.31|194.21|191.31|194.17|191.27|4
1653120300000|2022-05-21 08:05:00|194.2|191.3|194.17|191.27|194.2|191.3|194.17|191.27|3
1653120310000|2022-05-21 08:05:10|194.16|191.26|194.21|191.31|194.23|191.33|194.15|191.25|6
1653120320000|2022-05-21 08:05:20|194.2|191.3|194.23|191.33|194.23|191.33|194.2|191.3|3
1653120330000|2022-05-21 08:05:30|194.24|191.34|194.28|191.38|194.28|191.38|194.24|191.34|9
1653120340000|2022-05-21 08:05:40|194.29|191.39|194.36|191.46|194.37|191.47|194.29|191.39|8
1653120350000|2022-05-21 08:05:50|194.37|191.47|194.35|191.45|194.37|191.47|194.35|191.45|5
1653120360000|2022-05-21 08:06:00|194.36|191.46|194.31|191.41|194.36|191.46|194.29|191.39|8
1653120370000|2022-05-21 08:06:10|194.3|191.4|194.31|191.41|194.31|191.41|194.29|191.39|6
1653120380000|2022-05-21 08:06:20|194.32|191.42|194.31|191.41|194.32|191.42|194.31|191.41|4
1653120390000|2022-05-21 08:06:30|194.32|191.42|194.32|191.42|194.32|191.42|194.32|191.42|1
1653120410000|2022-05-21 08:06:50|194.31|191.41|194.31|191.41|194.31|191.41|194.3|191.4|3
1653120420000|2022-05-21 08:07:00|194.32|191.42|194.32|191.42|194.32|191.42|194.32|191.42|1
1653120440000|2022-05-21 08:07:20|194.3|191.4|194.31|191.41|194.31|191.41|194.3|191.4|2
1653120450000|2022-05-21 08:07:30|194.3|191.4|194.3|191.4|194.3|191.4|194.3|191.4|1
1653120460000|2022-05-21 08:07:40|194.29|191.39|194.34|191.44|194.34|191.44|194.29|191.39|5
1653120470000|2022-05-21 08:07:50|194.32|191.42|194.32|191.42|194.36|191.46|194.28|191.38|13
1653120480000|2022-05-21 08:08:00|194.33|191.43|194.44|191.54|194.44|191.54|194.33|191.43|6
1653120490000|2022-05-21 08:08:10|194.43|191.53|194.43|191.53|194.45|191.55|194.42|191.52|7
1653120500000|2022-05-21 08:08:20|194.42|191.52|194.69|191.79|194.75|191.85|194.42|191.52|11
1653120510000|2022-05-21 08:08:30|194.67|191.77|194.76|191.86|194.78|191.88|194.67|191.77|9
1653120520000|2022-05-21 08:08:40|194.77|191.87|194.75|191.85|194.77|191.87|194.74|191.84|3
1653120530000|2022-05-21 08:08:50|194.76|191.86|194.8|191.9|194.8|191.9|194.76|191.86|4
1653120540000|2022-05-21 08:09:00|194.92|192.02|194.92|192.02|194.92|192.02|194.91|192.01|3
1653120550000|2022-05-21 08:09:10|194.94|192.04|194.9|192|194.94|192.04|194.89|191.99|7
1653120560000|2022-05-21 08:09:20|194.89|191.99|194.82|191.92|194.89|191.99|194.82|191.92|6
1653120570000|2022-05-21 08:09:30|194.81|191.91|194.8|191.9|194.96|192.06|194.78|191.88|19
1653120580000|2022-05-21 08:09:40|194.79|191.89|194.74|191.84|194.79|191.89|194.7|191.8|13
1653120590000|2022-05-21 08:09:50|194.73|191.83|194.73|191.83|194.73|191.83|194.73|191.83|1
1653120600000|2022-05-21 08:10:00|194.72|191.82|194.67|191.77|194.72|191.82|194.67|191.77|4
1653120610000|2022-05-21 08:10:10|194.68|191.78|194.67|191.77|194.69|191.79|194.67|191.77|6
1653120620000|2022-05-21 08:10:20|194.66|191.76|194.58|191.68|194.66|191.76|194.58|191.68|7
1653120630000|2022-05-21 08:10:30|194.59|191.69|194.59|191.69|194.59|191.69|194.59|191.69|1
1653120640000|2022-05-21 08:10:40|194.58|191.68|194.57|191.67|194.58|191.68|194.57|191.67|2
1653120660000|2022-05-21 08:11:00|194.37|191.47|194.38|191.48|194.39|191.49|194.36|191.46|5
1653120670000|2022-05-21 08:11:10|194.37|191.47|194.37|191.47|194.38|191.48|194.37|191.47|3
1653120680000|2022-05-21 08:11:20|194.36|191.46|194.45|191.55|194.45|191.55|194.36|191.46|5
1653120690000|2022-05-21 08:11:30|194.44|191.54|194.55|191.65|194.55|191.65|194.44|191.54|7
1653120700000|2022-05-21 08:11:40|194.54|191.64|194.58|191.68|194.58|191.68|194.54|191.64|5
1653120710000|2022-05-21 08:11:50|194.57|191.67|194.57|191.67|194.59|191.69|194.57|191.67|10
1653120720000|2022-05-21 08:12:00|194.55|191.65|194.57|191.67|194.58|191.68|194.55|191.65|4
1653120730000|2022-05-21 08:12:10|194.55|191.65|194.53|191.63|194.55|191.65|194.53|191.63|2
1653120770000|2022-05-21 08:12:50|194.54|191.64|194.55|191.65|194.55|191.65|194.54|191.64|2
1653120780000|2022-05-21 08:13:00|194.52|191.62|194.63|191.73|194.64|191.74|194.52|191.62|11
1653120790000|2022-05-21 08:13:10|194.64|191.74|194.63|191.73|194.64|191.74|194.6|191.7|6
1653120800000|2022-05-21 08:13:20|194.64|191.74|194.65|191.75|194.66|191.76|194.64|191.74|4
1653120810000|2022-05-21 08:13:30|194.64|191.74|194.86|191.96|194.86|191.96|194.64|191.74|9
1653120820000|2022-05-21 08:13:40|194.85|191.95|194.94|192.04|194.96|192.06|194.85|191.95|8
1653120830000|2022-05-21 08:13:50|194.95|192.05|195.17|192.27|195.17|192.27|194.95|192.05|17
1653120840000|2022-05-21 08:14:00|195.14|192.24|195.11|192.21|195.17|192.27|195.06|192.16|19
1653120850000|2022-05-21 08:14:10|195.1|192.2|195|192.1|195.11|192.21|194.99|192.09|9
1653120860000|2022-05-21 08:14:20|194.99|192.09|194.9|192|194.99|192.09|194.89|191.99|11
1653120870000|2022-05-21 08:14:30|194.92|192.02|195.02|192.12|195.04|192.14|194.92|192.02|11
1653120880000|2022-05-21 08:14:40|195.03|192.13|194.88|191.98|195.03|192.13|194.87|191.97|12
1653120890000|2022-05-21 08:14:50|194.87|191.97|194.91|192.01|194.91|192.01|194.87|191.97|4
1653120900000|2022-05-21 08:15:00|194.9|192|194.82|191.92|194.9|192|194.81|191.91|9
1653120910000|2022-05-21 08:15:10|194.81|191.91|194.7|191.8|194.81|191.91|194.7|191.8|6
1653120920000|2022-05-21 08:15:20|194.72|191.82|194.63|191.73|194.72|191.82|194.63|191.73|6
1653120930000|2022-05-21 08:15:30|194.61|191.71|194.66|191.76|194.67|191.77|194.61|191.71|4
1653120940000|2022-05-21 08:15:40|194.64|191.74|194.65|191.75|194.65|191.75|194.64|191.74|2
1653120950000|2022-05-21 08:15:50|194.66|191.76|194.65|191.75|194.66|191.76|194.65|191.75|2
1653120960000|2022-05-21 08:16:00|194.64|191.74|194.64|191.74|194.64|191.74|194.64|191.74|1
1653120980000|2022-05-21 08:16:20|194.63|191.73|194.63|191.73|194.65|191.75|194.62|191.72|7
1653121010000|2022-05-21 08:16:50|194.62|191.72|194.6|191.7|194.62|191.72|194.58|191.68|7
1653121020000|2022-05-21 08:17:00|194.59|191.69|194.59|191.69|194.59|191.69|194.59|191.69|1
1653121030000|2022-05-21 08:17:10|194.6|191.7|194.59|191.69|194.6|191.7|194.59|191.69|4
1653121040000|2022-05-21 08:17:20|194.61|191.71|194.62|191.72|194.63|191.73|194.61|191.71|4
1653121050000|2022-05-21 08:17:30|194.63|191.73|194.59|191.69|194.63|191.73|194.59|191.69|6
1653121060000|2022-05-21 08:17:40|194.6|191.7|194.59|191.69|194.6|191.7|194.59|191.69|2
1653121080000|2022-05-21 08:18:00|194.57|191.67|194.45|191.55|194.57|191.67|194.44|191.54|6
1653121090000|2022-05-21 08:18:10|194.44|191.54|194.43|191.53|194.44|191.54|194.43|191.53|2
1653121110000|2022-05-21 08:18:30|194.42|191.52|194.38|191.48|194.42|191.52|194.35|191.45|4
1653121120000|2022-05-21 08:18:40|194.37|191.47|194.31|191.41|194.38|191.48|194.3|191.4|5
1653121130000|2022-05-21 08:18:50|194.3|191.4|194.29|191.39|194.3|191.4|194.29|191.39|2
1653121140000|2022-05-21 08:19:00|194.31|191.41|194.31|191.41|194.31|191.41|194.31|191.41|1
1653121160000|2022-05-21 08:19:20|194.33|191.43|194.29|191.39|194.33|191.43|194.29|191.39|5
1653121170000|2022-05-21 08:19:30|194.28|191.38|194.3|191.4|194.31|191.41|194.28|191.38|5
1653121180000|2022-05-21 08:19:40|194.29|191.39|194.3|191.4|194.3|191.4|194.29|191.39|2
1653121190000|2022-05-21 08:19:50|194.31|191.41|194.32|191.42|194.32|191.42|194.3|191.4|4
1653121200000|2022-05-21 08:20:00|194.33|191.43|194.33|191.43|194.34|191.44|194.32|191.42|5
1653121210000|2022-05-21 08:20:10|194.34|191.44|194.33|191.43|194.34|191.44|194.33|191.43|2
1653121220000|2022-05-21 08:20:20|194.32|191.42|194.32|191.42|194.32|191.42|194.32|191.42|1
1653121230000|2022-05-21 08:20:30|194.34|191.44|194.32|191.42|194.34|191.44|194.32|191.42|5
1653121240000|2022-05-21 08:20:40|194.31|191.41|194.3|191.4|194.33|191.43|194.3|191.4|6
1653121260000|2022-05-21 08:21:00|194.28|191.38|194.3|191.4|194.31|191.41|194.27|191.37|6
1653121270000|2022-05-21 08:21:10|194.29|191.39|194.27|191.37|194.29|191.39|194.26|191.36|6
1653121280000|2022-05-21 08:21:20|194.26|191.36|194.24|191.34|194.26|191.36|194.23|191.33|3
1653121290000|2022-05-21 08:21:30|194.26|191.36|194.34|191.44|194.34|191.44|194.26|191.36|9
1653121300000|2022-05-21 08:21:40|194.35|191.45|194.33|191.43|194.35|191.45|194.33|191.43|7
1653121310000|2022-05-21 08:21:50|194.34|191.44|194.38|191.48|194.4|191.5|194.34|191.44|9
1653121320000|2022-05-21 08:22:00|194.37|191.47|194.32|191.42|194.37|191.47|194.31|191.41|10
1653121330000|2022-05-21 08:22:10|194.33|191.43|194.34|191.44|194.35|191.45|194.33|191.43|3
1653121340000|2022-05-21 08:22:20|194.35|191.45|194.4|191.5|194.4|191.5|194.32|191.42|11
1653121350000|2022-05-21 08:22:30|194.39|191.49|194.46|191.56|194.56|191.66|194.39|191.49|9
1653121360000|2022-05-21 08:22:40|194.48|191.58|194.44|191.54|194.48|191.58|194.44|191.54|7
1653121370000|2022-05-21 08:22:50|194.43|191.53|194.44|191.54|194.45|191.55|194.42|191.52|5
1653121380000|2022-05-21 08:23:00|194.43|191.53|194.36|191.46|194.43|191.53|194.36|191.46|7
1653121390000|2022-05-21 08:23:10|194.35|191.45|194.27|191.37|194.35|191.45|194.27|191.37|3
1653121400000|2022-05-21 08:23:20|194.26|191.36|194.23|191.33|194.26|191.36|194.23|191.33|7
1653121410000|2022-05-21 08:23:30|194.24|191.34|194.26|191.36|194.26|191.36|194.24|191.34|5
1653121420000|2022-05-21 08:23:40|194.27|191.37|194.27|191.37|194.27|191.37|194.27|191.37|1
1653121460000|2022-05-21 08:24:20|194.26|191.36|194.26|191.36|194.26|191.36|194.26|191.36|1
1653121500000|2022-05-21 08:25:00|194.3|191.4|194.38|191.48|194.4|191.5|194.29|191.39|10
1653121510000|2022-05-21 08:25:10|194.39|191.49|194.37|191.47|194.39|191.49|194.37|191.47|3
1653121520000|2022-05-21 08:25:20|194.35|191.45|194.32|191.42|194.35|191.45|194.32|191.42|4
1653121530000|2022-05-21 08:25:30|194.31|191.41|194.38|191.48|194.38|191.48|194.29|191.39|7
1653121540000|2022-05-21 08:25:40|194.39|191.49|194.47|191.57|194.49|191.59|194.39|191.49|11
1653121550000|2022-05-21 08:25:50|194.46|191.56|194.43|191.53|194.46|191.56|194.41|191.51|6
1653121560000|2022-05-21 08:26:00|194.42|191.52|194.42|191.52|194.42|191.52|194.41|191.51|3
1653121570000|2022-05-21 08:26:10|194.41|191.51|194.34|191.44|194.41|191.51|194.34|191.44|6
1653121590000|2022-05-21 08:26:30|194.35|191.45|194.35|191.45|194.35|191.45|194.35|191.45|1
1653121600000|2022-05-21 08:26:40|194.38|191.48|194.51|191.61|194.52|191.62|194.38|191.48|17
1653121610000|2022-05-21 08:26:50|194.49|191.59|194.45|191.55|194.49|191.59|194.43|191.53|6
1653121620000|2022-05-21 08:27:00|194.44|191.54|194.44|191.54|194.44|191.54|194.43|191.53|3
1653121630000|2022-05-21 08:27:10|194.43|191.53|194.44|191.54|194.49|191.59|194.43|191.53|13
1653121640000|2022-05-21 08:27:20|194.47|191.57|194.48|191.58|194.5|191.6|194.46|191.56|9
1653121650000|2022-05-21 08:27:30|194.47|191.57|194.47|191.57|194.47|191.57|194.46|191.56|5
1653121660000|2022-05-21 08:27:40|194.46|191.56|194.55|191.65|194.56|191.66|194.46|191.56|12
1653121670000|2022-05-21 08:27:50|194.56|191.66|194.52|191.62|194.56|191.66|194.51|191.61|10
1653121680000|2022-05-21 08:28:00|194.5|191.6|194.49|191.59|194.5|191.6|194.49|191.59|2
1653121690000|2022-05-21 08:28:10|194.48|191.58|194.4|191.5|194.48|191.58|194.39|191.49|9
1653121700000|2022-05-21 08:28:20|194.42|191.52|194.48|191.58|194.48|191.58|194.41|191.51|11
1653121710000|2022-05-21 08:28:30|194.49|191.59|194.47|191.57|194.49|191.59|194.46|191.56|4
1653121720000|2022-05-21 08:28:40|194.46|191.56|194.42|191.52|194.46|191.56|194.42|191.52|4
1653121740000|2022-05-21 08:29:00|194.41|191.51|194.41|191.51|194.41|191.51|194.41|191.51|1
1653121750000|2022-05-21 08:29:10|194.44|191.54|194.43|191.53|194.44|191.54|194.43|191.53|2
1653121760000|2022-05-21 08:29:20|194.42|191.52|194.36|191.46|194.42|191.52|194.35|191.45|8
1653121770000|2022-05-21 08:29:30|194.37|191.47|194.37|191.47|194.38|191.48|194.37|191.47|5
1653121780000|2022-05-21 08:29:40|194.38|191.48|194.35|191.45|194.38|191.48|194.35|191.45|4
1653121790000|2022-05-21 08:29:50|194.31|191.41|194.35|191.45|194.36|191.46|194.26|191.36|12
1653121800000|2022-05-21 08:30:00|194.34|191.44|194.29|191.39|194.34|191.44|194.28|191.38|5
1653121810000|2022-05-21 08:30:10|194.3|191.4|194.3|191.4|194.3|191.4|194.3|191.4|1
1653121840000|2022-05-21 08:30:40|194.29|191.39|194.28|191.38|194.29|191.39|194.28|191.38|2
1653121850000|2022-05-21 08:30:50|194.29|191.39|194.28|191.38|194.31|191.41|194.28|191.38|10
1653121860000|2022-05-21 08:31:00|194.29|191.39|194.3|191.4|194.3|191.4|194.29|191.39|2
1653121870000|2022-05-21 08:31:10|194.29|191.39|194.28|191.38|194.3|191.4|194.25|191.35|7
1653121880000|2022-05-21 08:31:20|194.27|191.37|194.28|191.38|194.28|191.38|194.24|191.34|5
1653121890000|2022-05-21 08:31:30|194.27|191.37|194.23|191.33|194.27|191.37|194.22|191.32|6
1653121900000|2022-05-21 08:31:40|194.24|191.34|194.24|191.34|194.26|191.36|194.24|191.34|4
1653121910000|2022-05-21 08:31:50|194.22|191.32|194.22|191.32|194.22|191.32|194.22|191.32|1
1653121920000|2022-05-21 08:32:00|194.23|191.33|194.21|191.31|194.24|191.34|194.19|191.29|10
1653121930000|2022-05-21 08:32:10|194.22|191.32|194.19|191.29|194.25|191.35|194.19|191.29|6
1653121950000|2022-05-21 08:32:30|194.18|191.28|194.2|191.3|194.2|191.3|194.18|191.28|3
1653121960000|2022-05-21 08:32:40|194.19|191.29|194.19|191.29|194.19|191.29|194.19|191.29|1
1653121970000|2022-05-21 08:32:50|194.2|191.3|194.19|191.29|194.21|191.31|194.19|191.29|4
1653121980000|2022-05-21 08:33:00|194.18|191.28|194.18|191.28|194.18|191.28|194.16|191.26|5
1653122000000|2022-05-21 08:33:20|194.19|191.29|194.2|191.3|194.2|191.3|194.19|191.29|4
1653122010000|2022-05-21 08:33:30|194.21|191.31|194.19|191.29|194.22|191.32|194.19|191.29|6
1653122020000|2022-05-21 08:33:40|194.2|191.3|194.2|191.3|194.2|191.3|194.2|191.3|1
1653122030000|2022-05-21 08:33:50|194.21|191.31|194.2|191.3|194.21|191.31|194.12|191.22|12
1653122040000|2022-05-21 08:34:00|194.18|191.28|194.16|191.26|194.21|191.31|194.16|191.26|9
1653122050000|2022-05-21 08:34:10|194.15|191.25|194.16|191.26|194.17|191.27|194.12|191.22|7
1653122060000|2022-05-21 08:34:20|194.17|191.27|194.14|191.24|194.17|191.27|194.13|191.23|5
1653122070000|2022-05-21 08:34:30|194.13|191.23|194.17|191.27|194.19|191.29|194.13|191.23|9
1653122080000|2022-05-21 08:34:40|194.16|191.26|194.14|191.24|194.16|191.26|194.14|191.24|3
1653122090000|2022-05-21 08:34:50|194.13|191.23|194.14|191.24|194.14|191.24|194.13|191.23|2
1653122100000|2022-05-21 08:35:00|194.16|191.26|194.15|191.25|194.17|191.27|194.15|191.25|4
1653122110000|2022-05-21 08:35:10|194.13|191.23|194.13|191.23|194.14|191.24|194.12|191.22|4
1653122120000|2022-05-21 08:35:20|194.15|191.25|194.2|191.3|194.2|191.3|194.15|191.25|5
1653122130000|2022-05-21 08:35:30|194.21|191.31|194.25|191.35|194.26|191.36|194.21|191.31|9
1653122140000|2022-05-21 08:35:40|194.23|191.33|194.3|191.4|194.31|191.41|194.23|191.33|9
1653122150000|2022-05-21 08:35:50|194.29|191.39|194.32|191.42|194.32|191.42|194.29|191.39|7
1653122160000|2022-05-21 08:36:00|194.33|191.43|194.35|191.45|194.45|191.55|194.33|191.43|9
1653122170000|2022-05-21 08:36:10|194.34|191.44|194.35|191.45|194.37|191.47|194.34|191.44|6
1653122180000|2022-05-21 08:36:20|194.36|191.46|194.31|191.41|194.36|191.46|194.31|191.41|4
1653122200000|2022-05-21 08:36:40|194.3|191.4|194.52|191.62|194.52|191.62|194.28|191.38|20
1653122210000|2022-05-21 08:36:50|194.53|191.63|194.7|191.8|194.7|191.8|194.53|191.63|14
1653122220000|2022-05-21 08:37:00|194.71|191.81|194.75|191.85|194.82|191.92|194.7|191.8|14
1653122230000|2022-05-21 08:37:10|194.73|191.83|194.66|191.76|194.73|191.83|194.66|191.76|7
1653122240000|2022-05-21 08:37:20|194.67|191.77|194.78|191.88|194.79|191.89|194.67|191.77|17
1653122250000|2022-05-21 08:37:30|194.77|191.87|194.76|191.86|194.77|191.87|194.73|191.83|7
1653122260000|2022-05-21 08:37:40|194.75|191.85|194.75|191.85|194.75|191.85|194.74|191.84|5
1653122270000|2022-05-21 08:37:50|194.74|191.84|194.63|191.73|194.74|191.84|194.61|191.71|6
1653122280000|2022-05-21 08:38:00|194.65|191.75|194.58|191.68|194.65|191.75|194.58|191.68|7
1653122290000|2022-05-21 08:38:10|194.57|191.67|194.54|191.64|194.57|191.67|194.52|191.62|9
1653122300000|2022-05-21 08:38:20|194.53|191.63|194.38|191.48|194.53|191.63|194.35|191.45|10
1653122310000|2022-05-21 08:38:30|194.37|191.47|194.38|191.48|194.38|191.48|194.37|191.47|4
1653122320000|2022-05-21 08:38:40|194.35|191.45|194.37|191.47|194.37|191.47|194.34|191.44|4
1653122330000|2022-05-21 08:38:50|194.36|191.46|194.36|191.46|194.37|191.47|194.36|191.46|3
1653122340000|2022-05-21 08:39:00|194.35|191.45|194.36|191.46|194.36|191.46|194.35|191.45|2
1653122350000|2022-05-21 08:39:10|194.35|191.45|194.35|191.45|194.35|191.45|194.35|191.45|1
1653122360000|2022-05-21 08:39:20|194.34|191.44|194.35|191.45|194.35|191.45|194.34|191.44|2
1653122370000|2022-05-21 08:39:30|194.36|191.46|194.37|191.47|194.37|191.47|194.36|191.46|2
1653122430000|2022-05-21 08:40:30|194.38|191.48|194.41|191.51|194.41|191.51|194.38|191.48|4
1653122440000|2022-05-21 08:40:40|194.42|191.52|194.42|191.52|194.42|191.52|194.42|191.52|1
1653122450000|2022-05-21 08:40:50|194.41|191.51|194.58|191.68|194.58|191.68|194.41|191.51|7
1653122460000|2022-05-21 08:41:00|194.59|191.69|194.51|191.61|194.59|191.69|194.51|191.61|7
1653122470000|2022-05-21 08:41:10|194.5|191.6|194.49|191.59|194.53|191.63|194.49|191.59|6
1653122480000|2022-05-21 08:41:20|194.48|191.58|194.49|191.59|194.5|191.6|194.47|191.57|6
1653122490000|2022-05-21 08:41:30|194.48|191.58|194.47|191.57|194.48|191.58|194.46|191.56|4
1653122500000|2022-05-21 08:41:40|194.48|191.58|194.48|191.58|194.5|191.6|194.48|191.58|4
1653122510000|2022-05-21 08:41:50|194.47|191.57|194.48|191.58|194.48|191.58|194.47|191.57|2
1653122520000|2022-05-21 08:42:00|194.47|191.57|194.45|191.55|194.47|191.57|194.44|191.54|5
1653122530000|2022-05-21 08:42:10|194.44|191.54|194.42|191.52|194.44|191.54|194.42|191.52|2
1653122540000|2022-05-21 08:42:20|194.41|191.51|194.41|191.51|194.41|191.51|194.41|191.51|1
1653122550000|2022-05-21 08:42:30|194.4|191.5|194.36|191.46|194.4|191.5|194.36|191.46|3
1653122560000|2022-05-21 08:42:40|194.37|191.47|194.39|191.49|194.39|191.49|194.37|191.47|3
1653122570000|2022-05-21 08:42:50|194.4|191.5|194.47|191.57|194.48|191.58|194.39|191.49|9
1653122580000|2022-05-21 08:43:00|194.46|191.56|194.48|191.58|194.48|191.58|194.46|191.56|3
1653122590000|2022-05-21 08:43:10|194.47|191.57|194.45|191.55|194.47|191.57|194.43|191.53|6
1653122600000|2022-05-21 08:43:20|194.47|191.57|194.49|191.59|194.49|191.59|194.47|191.57|2
1653122610000|2022-05-21 08:43:30|194.48|191.58|194.49|191.59|194.5|191.6|194.48|191.58|4
1653122620000|2022-05-21 08:43:40|194.48|191.58|194.48|191.58|194.48|191.58|194.48|191.58|1
1653122630000|2022-05-21 08:43:50|194.49|191.59|194.47|191.57|194.49|191.59|194.44|191.54|6
1653122640000|2022-05-21 08:44:00|194.46|191.56|194.35|191.45|194.46|191.56|194.31|191.41|20
1653122650000|2022-05-21 08:44:10|194.33|191.43|194.22|191.32|194.33|191.43|194.21|191.31|11
1653122660000|2022-05-21 08:44:20|194.23|191.33|194.31|191.41|194.31|191.41|194.23|191.33|5
1653122670000|2022-05-21 08:44:30|194.3|191.4|194.26|191.36|194.3|191.4|194.26|191.36|4
1653122680000|2022-05-21 08:44:40|194.25|191.35|194.24|191.34|194.25|191.35|194.24|191.34|2
1653122690000|2022-05-21 08:44:50|194.22|191.32|194.32|191.42|194.33|191.43|194.22|191.32|13
1653122700000|2022-05-21 08:45:00|194.3|191.4|194.22|191.32|194.3|191.4|194.18|191.28|17
1653122720000|2022-05-21 08:45:20|194.19|191.29|194.14|191.24|194.22|191.32|194.14|191.24|12
1653122730000|2022-05-21 08:45:30|194.13|191.23|194.12|191.22|194.17|191.27|194.12|191.22|10
1653122740000|2022-05-21 08:45:40|194.11|191.21|194.14|191.24|194.15|191.25|194.11|191.21|6
1653122750000|2022-05-21 08:45:50|194.13|191.23|194.13|191.23|194.13|191.23|194.12|191.22|3
1653122760000|2022-05-21 08:46:00|194.14|191.24|194.14|191.24|194.15|191.25|194.14|191.24|7
1653122770000|2022-05-21 08:46:10|194.15|191.25|194.18|191.28|194.18|191.28|194.15|191.25|5
1653122780000|2022-05-21 08:46:20|194.19|191.29|194.14|191.24|194.24|191.34|194.14|191.24|12
1653122790000|2022-05-21 08:46:30|194.13|191.23|194.14|191.24|194.15|191.25|194.12|191.22|10
1653122800000|2022-05-21 08:46:40|194.15|191.25|194.14|191.24|194.16|191.26|194.14|191.24|10
1653122810000|2022-05-21 08:46:50|194.12|191.22|194.14|191.24|194.16|191.26|194.12|191.22|6
1653122820000|2022-05-21 08:47:00|194.16|191.26|194.13|191.23|194.18|191.28|194.13|191.23|6
1653122830000|2022-05-21 08:47:10|194.14|191.24|194.14|191.24|194.14|191.24|194.14|191.24|1
1653122840000|2022-05-21 08:47:20|194.13|191.23|194.12|191.22|194.13|191.23|194.11|191.21|7
1653122850000|2022-05-21 08:47:30|194.13|191.23|194.13|191.23|194.15|191.25|194.13|191.23|6
1653122860000|2022-05-21 08:47:40|194.14|191.24|194.13|191.23|194.15|191.25|194.11|191.21|8
1653122870000|2022-05-21 08:47:50|194.14|191.24|194.14|191.24|194.14|191.24|194.13|191.23|3
1653122880000|2022-05-21 08:48:00|194.13|191.23|194.15|191.25|194.15|191.25|194.13|191.23|3
1653122890000|2022-05-21 08:48:10|194.16|191.26|194.24|191.34|194.24|191.34|194.14|191.24|9
1653122900000|2022-05-21 08:48:20|194.21|191.31|194.12|191.22|194.22|191.32|194.12|191.22|12
1653122910000|2022-05-21 08:48:30|194.13|191.23|194.13|191.23|194.15|191.25|194.13|191.23|10
1653122920000|2022-05-21 08:48:40|194.14|191.24|194.12|191.22|194.15|191.25|194.11|191.21|5
1653122930000|2022-05-21 08:48:50|194.13|191.23|194.2|191.3|194.2|191.3|194.12|191.22|11
1653122940000|2022-05-21 08:49:00|194.19|191.29|194.19|191.29|194.21|191.31|194.19|191.29|7
1653122950000|2022-05-21 08:49:10|194.2|191.3|194.18|191.28|194.2|191.3|194.17|191.27|7
1653122960000|2022-05-21 08:49:20|194.17|191.27|194.17|191.27|194.17|191.27|194.17|191.27|1
1653122970000|2022-05-21 08:49:30|194.18|191.28|194.2|191.3|194.21|191.31|194.18|191.28|5
1653122980000|2022-05-21 08:49:40|194.19|191.29|194.19|191.29|194.2|191.3|194.19|191.29|5
1653122990000|2022-05-21 08:49:50|194.2|191.3|194.19|191.29|194.2|191.3|194.19|191.29|2
1653123000000|2022-05-21 08:50:00|194.18|191.28|194.2|191.3|194.21|191.31|194.14|191.24|9
1653123010000|2022-05-21 08:50:10|194.19|191.29|194.17|191.27|194.19|191.29|194.16|191.26|14
1653123020000|2022-05-21 08:50:20|194.16|191.26|194.19|191.29|194.19|191.29|194.16|191.26|9
1653123030000|2022-05-21 08:50:30|194.2|191.3|194.2|191.3|194.22|191.32|194.2|191.3|7
1653123040000|2022-05-21 08:50:40|194.21|191.31|194.21|191.31|194.21|191.31|194.21|191.31|1
1653123060000|2022-05-21 08:51:00|194.18|191.28|194.18|191.28|194.19|191.29|194.17|191.27|9
1653123070000|2022-05-21 08:51:10|194.17|191.27|194.18|191.28|194.19|191.29|194.17|191.27|4
1653123080000|2022-05-21 08:51:20|194.19|191.29|194.19|191.29|194.19|191.29|194.19|191.29|1
1653123090000|2022-05-21 08:51:30|194.18|191.28|194.19|191.29|194.2|191.3|194.17|191.27|6
1653123100000|2022-05-21 08:51:40|194.2|191.3|194.15|191.25|194.2|191.3|194.15|191.25|8
1653123110000|2022-05-21 08:51:50|194.17|191.27|194.22|191.32|194.23|191.33|194.17|191.27|11
1653123120000|2022-05-21 08:52:00|194.21|191.31|194.18|191.28|194.21|191.31|194.14|191.24|10
1653123130000|2022-05-21 08:52:10|194.17|191.27|194.17|191.27|194.17|191.27|194.17|191.27|1
1653123140000|2022-05-21 08:52:20|194.16|191.26|194.16|191.26|194.16|191.26|194.16|191.26|1
1653123150000|2022-05-21 08:52:30|194.15|191.25|194.16|191.26|194.16|191.26|194.15|191.25|2
1653123170000|2022-05-21 08:52:50|194.15|191.25|194.14|191.24|194.15|191.25|194.14|191.24|2
1653123180000|2022-05-21 08:53:00|194.15|191.25|194.14|191.24|194.16|191.26|194.14|191.24|6
1653123190000|2022-05-21 08:53:10|194.13|191.23|194.04|191.14|194.14|191.24|194.04|191.14|7
1653123200000|2022-05-21 08:53:20|194.07|191.17|194.09|191.19|194.09|191.19|194.05|191.15|9
1653123210000|2022-05-21 08:53:30|194.08|191.18|194.11|191.21|194.13|191.23|194.08|191.18|16
1653123220000|2022-05-21 08:53:40|194.1|191.2|194.08|191.18|194.1|191.2|194.06|191.16|6
1653123230000|2022-05-21 08:53:50|194.07|191.17|194.1|191.2|194.1|191.2|194.06|191.16|10
1653123240000|2022-05-21 08:54:00|194.11|191.21|194.2|191.3|194.2|191.3|194.11|191.21|5
1653123250000|2022-05-21 08:54:10|194.21|191.31|194.17|191.27|194.21|191.31|194.15|191.25|11
1653123260000|2022-05-21 08:54:20|194.16|191.26|194.2|191.3|194.2|191.3|194.15|191.25|9
1653123270000|2022-05-21 08:54:30|194.21|191.31|194.18|191.28|194.23|191.33|194.18|191.28|7
1653123280000|2022-05-21 08:54:40|194.19|191.29|194.15|191.25|194.2|191.3|194.15|191.25|5
1653123290000|2022-05-21 08:54:50|194.16|191.26|194.17|191.27|194.17|191.27|194.16|191.26|6
1653123300000|2022-05-21 08:55:00|194.18|191.28|194.26|191.36|194.26|191.36|194.18|191.28|5
1653123310000|2022-05-21 08:55:10|194.25|191.35|194.24|191.34|194.25|191.35|194.23|191.33|4
1653123320000|2022-05-21 08:55:20|194.25|191.35|194.23|191.33|194.25|191.35|194.23|191.33|3
1653123330000|2022-05-21 08:55:30|194.24|191.34|194.23|191.33|194.26|191.36|194.23|191.33|5
1653123340000|2022-05-21 08:55:40|194.24|191.34|194.27|191.37|194.27|191.37|194.24|191.34|3
1653123350000|2022-05-21 08:55:50|194.3|191.4|194.3|191.4|194.3|191.4|194.3|191.4|1
1653123360000|2022-05-21 08:56:00|194.33|191.43|194.33|191.43|194.35|191.45|194.33|191.43|6
1653123370000|2022-05-21 08:56:10|194.34|191.44|194.38|191.48|194.48|191.58|194.34|191.44|9
1653123380000|2022-05-21 08:56:20|194.37|191.47|194.34|191.44|194.38|191.48|194.33|191.43|7
1653123400000|2022-05-21 08:56:40|194.35|191.45|194.38|191.48|194.38|191.48|194.35|191.45|4
1653123410000|2022-05-21 08:56:50|194.37|191.47|194.38|191.48|194.38|191.48|194.35|191.45|6
1653123420000|2022-05-21 08:57:00|194.39|191.49|194.38|191.48|194.39|191.49|194.38|191.48|2
1653123430000|2022-05-21 08:57:10|194.37|191.47|194.3|191.4|194.37|191.47|194.3|191.4|5
1653123440000|2022-05-21 08:57:20|194.31|191.41|194.28|191.38|194.31|191.41|194.27|191.37|5
1653123450000|2022-05-21 08:57:30|194.29|191.39|194.28|191.38|194.29|191.39|194.28|191.38|2
1653123480000|2022-05-21 08:58:00|194.27|191.37|194.19|191.29|194.28|191.38|194.18|191.28|7
1653123490000|2022-05-21 08:58:10|194.18|191.28|194.1|191.2|194.18|191.28|194.1|191.2|5
1653123500000|2022-05-21 08:58:20|194.09|191.19|194.09|191.19|194.1|191.2|194.09|191.19|3
1653123520000|2022-05-21 08:58:40|194.1|191.2|194.09|191.19|194.1|191.2|194.09|191.19|2
1653123530000|2022-05-21 08:58:50|194.1|191.2|194.09|191.19|194.1|191.2|194.09|191.19|2
1653123540000|2022-05-21 08:59:00|194.08|191.18|194.1|191.2|194.17|191.27|194.08|191.18|10
1653123580000|2022-05-21 08:59:40|194.11|191.21|194.11|191.21|194.13|191.23|194.11|191.21|3
1653123590000|2022-05-21 08:59:50|194.1|191.2|194.11|191.21|194.11|191.21|194.1|191.2|2
1653123600000|2022-05-21 09:00:00|194.13|191.23|194.25|191.35|194.25|191.35|194.13|191.23|12
1653123610000|2022-05-21 09:00:10|194.26|191.36|194.24|191.34|194.27|191.37|194.24|191.34|5
1653123620000|2022-05-21 09:00:20|194.2|191.3|194.15|191.25|194.22|191.32|194.15|191.25|6
1653123630000|2022-05-21 09:00:30|194.14|191.24|194.1|191.2|194.14|191.24|194.1|191.2|4
1653123640000|2022-05-21 09:00:40|194.09|191.19|194.09|191.19|194.09|191.19|194.09|191.19|1
1653123650000|2022-05-21 09:00:50|194.1|191.2|194.03|191.13|194.1|191.2|194.03|191.13|4
1653123660000|2022-05-21 09:01:00|194.04|191.14|194.05|191.15|194.06|191.16|194.04|191.14|6
1653123690000|2022-05-21 09:01:30|194.04|191.14|193.97|191.07|194.04|191.14|193.97|191.07|7
1653123700000|2022-05-21 09:01:40|193.98|191.08|193.89|190.99|193.98|191.08|193.89|190.99|5
1653123710000|2022-05-21 09:01:50|193.9|191|193.96|191.06|193.96|191.06|193.87|190.97|11
1653123730000|2022-05-21 09:02:10|193.97|191.07|193.84|190.94|193.99|191.09|193.84|190.94|13
1653123740000|2022-05-21 09:02:20|193.83|190.93|193.77|190.87|193.85|190.95|193.75|190.85|15
1653123750000|2022-05-21 09:02:30|193.76|190.86|193.78|190.88|193.78|190.88|193.75|190.85|7
1653123760000|2022-05-21 09:02:40|193.8|190.9|193.77|190.87|193.8|190.9|193.77|190.87|10
1653123770000|2022-05-21 09:02:50|193.76|190.86|193.76|190.86|193.76|190.86|193.76|190.86|1
1653123780000|2022-05-21 09:03:00|193.77|190.87|193.78|190.88|193.78|190.88|193.77|190.87|8
1653123790000|2022-05-21 09:03:10|193.77|190.87|193.78|190.88|193.78|190.88|193.77|190.87|8
1653123820000|2022-05-21 09:03:40|193.77|190.87|193.77|190.87|193.77|190.87|193.77|190.87|1
1653123830000|2022-05-21 09:03:50|193.76|190.86|193.72|190.82|193.76|190.86|193.71|190.81|6
1653123840000|2022-05-21 09:04:00|193.75|190.85|193.77|190.87|193.77|190.87|193.74|190.84|11
1653123850000|2022-05-21 09:04:10|193.75|190.85|193.75|190.85|193.75|190.85|193.74|190.84|5
1653123860000|2022-05-21 09:04:20|193.74|190.84|193.74|190.84|193.74|190.84|193.74|190.84|1
1653123870000|2022-05-21 09:04:30|193.75|190.85|193.76|190.86|193.78|190.88|193.74|190.84|16
1653123900000|2022-05-21 09:05:00|193.77|190.87|193.78|190.88|193.78|190.88|193.77|190.87|4
1653123910000|2022-05-21 09:05:10|193.77|190.87|193.77|190.87|193.78|190.88|193.77|190.87|3
1653123920000|2022-05-21 09:05:20|193.78|190.88|193.82|190.92|193.83|190.93|193.78|190.88|4
1653123930000|2022-05-21 09:05:30|193.83|190.93|193.83|190.93|193.83|190.93|193.83|190.93|1
1653123950000|2022-05-21 09:05:50|193.84|190.94|193.81|190.91|193.85|190.95|193.81|190.91|5
1653123960000|2022-05-21 09:06:00|193.82|190.92|193.83|190.93|193.83|190.93|193.82|190.92|2
1653123990000|2022-05-21 09:06:30|193.84|190.94|193.88|190.98|193.88|190.98|193.84|190.94|8
1653124000000|2022-05-21 09:06:40|193.86|190.96|193.84|190.94|193.86|190.96|193.84|190.94|5
1653124010000|2022-05-21 09:06:50|193.85|190.95|193.93|191.03|193.95|191.05|193.85|190.95|7
1653124020000|2022-05-21 09:07:00|193.92|191.02|193.8|190.9|193.92|191.02|193.8|190.9|6
1653124030000|2022-05-21 09:07:10|193.81|190.91|193.82|190.92|193.82|190.92|193.81|190.91|4
1653124040000|2022-05-21 09:07:20|193.81|190.91|193.81|190.91|193.81|190.91|193.81|190.91|1
1653124050000|2022-05-21 09:07:30|193.75|190.85|193.7|190.8|193.75|190.85|193.7|190.8|3
1653124060000|2022-05-21 09:07:40|193.68|190.78|193.68|190.78|193.71|190.81|193.65|190.75|12
1653124070000|2022-05-21 09:07:50|193.67|190.77|193.67|190.77|193.67|190.77|193.66|190.76|3
1653124080000|2022-05-21 09:08:00|193.65|190.75|193.71|190.81|193.72|190.82|193.64|190.74|17
1653124090000|2022-05-21 09:08:10|193.72|190.82|193.69|190.79|193.72|190.82|193.69|190.79|9
1653124100000|2022-05-21 09:08:20|193.71|190.81|193.7|190.8|193.71|190.81|193.68|190.78|6
1653124110000|2022-05-21 09:08:30|193.69|190.79|193.66|190.76|193.69|190.79|193.66|190.76|4
1653124120000|2022-05-21 09:08:40|193.64|190.74|193.64|190.74|193.65|190.75|193.64|190.74|5
1653124130000|2022-05-21 09:08:50|193.65|190.75|193.65|190.75|193.65|190.75|193.63|190.73|9
1653124140000|2022-05-21 09:09:00|193.66|190.76|193.66|190.76|193.66|190.76|193.66|190.76|1
1653124150000|2022-05-21 09:09:10|193.65|190.75|193.65|190.75|193.65|190.75|193.65|190.75|1
1653124160000|2022-05-21 09:09:20|193.64|190.74|193.64|190.74|193.65|190.75|193.64|190.74|3
1653124170000|2022-05-21 09:09:30|193.65|190.75|193.64|190.74|193.65|190.75|193.63|190.73|4
1653124180000|2022-05-21 09:09:40|193.65|190.75|193.65|190.75|193.65|190.75|193.65|190.75|1
1653124190000|2022-05-21 09:09:50|193.64|190.74|193.58|190.68|193.65|190.75|193.58|190.68|6
1653124200000|2022-05-21 09:10:00|193.59|190.69|193.59|190.69|193.59|190.69|193.58|190.68|3
1653124220000|2022-05-21 09:10:20|193.6|190.7|193.6|190.7|193.61|190.71|193.6|190.7|3
1653124230000|2022-05-21 09:10:30|193.59|190.69|193.6|190.7|193.6|190.7|193.59|190.69|2
1653124240000|2022-05-21 09:10:40|193.59|190.69|193.73|190.83|193.73|190.83|193.59|190.69|6
1653124250000|2022-05-21 09:10:50|193.74|190.84|193.74|190.84|193.74|190.84|193.74|190.84|1
1653124260000|2022-05-21 09:11:00|193.75|190.85|193.75|190.85|193.75|190.85|193.75|190.85|1
1653124270000|2022-05-21 09:11:10|193.74|190.84|193.73|190.83|193.74|190.84|193.73|190.83|2
1653124280000|2022-05-21 09:11:20|193.71|190.81|193.67|190.77|193.71|190.81|193.67|190.77|6
1653124290000|2022-05-21 09:11:30|193.66|190.76|193.66|190.76|193.66|190.76|193.65|190.75|3
1653124300000|2022-05-21 09:11:40|193.64|190.74|193.65|190.75|193.65|190.75|193.64|190.74|2
1653124310000|2022-05-21 09:11:50|193.64|190.74|193.64|190.74|193.64|190.74|193.63|190.73|3
1653124320000|2022-05-21 09:12:00|193.63|190.73|193.65|190.75|193.65|190.75|193.63|190.73|2
1653124330000|2022-05-21 09:12:10|193.66|190.76|193.67|190.77|193.69|190.79|193.66|190.76|7
1653124340000|2022-05-21 09:12:20|193.66|190.76|193.63|190.73|193.66|190.76|193.63|190.73|3
1653124350000|2022-05-21 09:12:30|193.64|190.74|193.65|190.75|193.67|190.77|193.64|190.74|4
1653124360000|2022-05-21 09:12:40|193.66|190.76|193.67|190.77|193.67|190.77|193.66|190.76|2
1653124370000|2022-05-21 09:12:50|193.65|190.75|193.64|190.74|193.65|190.75|193.63|190.73|6
1653124380000|2022-05-21 09:13:00|193.65|190.75|193.6|190.7|193.65|190.75|193.6|190.7|7
1653124390000|2022-05-21 09:13:10|193.61|190.71|193.62|190.72|193.63|190.73|193.61|190.71|5
1653124400000|2022-05-21 09:13:20|193.61|190.71|193.61|190.71|193.62|190.72|193.61|190.71|3
1653124410000|2022-05-21 09:13:30|193.62|190.72|193.63|190.73|193.63|190.73|193.62|190.72|2
1653124420000|2022-05-21 09:13:40|193.64|190.74|193.67|190.77|193.67|190.77|193.64|190.74|3
1653124430000|2022-05-21 09:13:50|193.66|190.76|193.67|190.77|193.67|190.77|193.66|190.76|2
1653124480000|2022-05-21 09:14:40|193.65|190.75|193.65|190.75|193.65|190.75|193.65|190.75|1
1653124490000|2022-05-21 09:14:50|193.66|190.76|193.67|190.77|193.67|190.77|193.66|190.76|2
1653124500000|2022-05-21 09:15:00|193.66|190.76|193.67|190.77|193.67|190.77|193.65|190.75|4
1653124520000|2022-05-21 09:15:20|193.64|190.74|193.65|190.75|193.66|190.76|193.64|190.74|4
1653124540000|2022-05-21 09:15:40|193.64|190.74|193.65|190.75|193.66|190.76|193.63|190.73|6
1653124560000|2022-05-21 09:16:00|193.66|190.76|193.67|190.77|193.67|190.77|193.66|190.76|2
1653124570000|2022-05-21 09:16:10|193.66|190.76|193.67|190.77|193.67|190.77|193.66|190.76|2
1653124600000|2022-05-21 09:16:40|193.69|190.79|193.78|190.88|193.82|190.92|193.69|190.79|6
1653124610000|2022-05-21 09:16:50|193.77|190.87|193.8|190.9|193.8|190.9|193.77|190.87|3
1653124620000|2022-05-21 09:17:00|193.81|190.91|193.86|190.96|193.86|190.96|193.81|190.91|6
1653124630000|2022-05-21 09:17:10|193.96|191.06|194|191.1|194|191.1|193.96|191.06|6
1653124640000|2022-05-21 09:17:20|193.99|191.09|193.85|190.95|193.99|191.09|193.83|190.93|18
1653124650000|2022-05-21 09:17:30|193.87|190.97|193.86|190.96|193.87|190.97|193.86|190.96|4
1653124660000|2022-05-21 09:17:40|193.87|190.97|193.88|190.98|193.88|190.98|193.87|190.97|4
1653124670000|2022-05-21 09:17:50|193.87|190.97|193.87|190.97|193.87|190.97|193.87|190.97|1
1653124680000|2022-05-21 09:18:00|193.86|190.96|193.87|190.97|193.87|190.97|193.86|190.96|2
1653124690000|2022-05-21 09:18:10|193.88|190.98|193.93|191.03|193.93|191.03|193.88|190.98|9
1653124700000|2022-05-21 09:18:20|193.92|191.02|193.92|191.02|193.92|191.02|193.91|191.01|3
1653124710000|2022-05-21 09:18:30|193.93|191.03|193.91|191.01|193.93|191.03|193.91|191.01|3
1653124720000|2022-05-21 09:18:40|193.92|191.02|193.87|190.97|193.92|191.02|193.84|190.94|16
1653124730000|2022-05-21 09:18:50|193.86|190.96|193.8|190.9|193.86|190.96|193.8|190.9|5
1653124740000|2022-05-21 09:19:00|193.79|190.89|193.78|190.88|193.79|190.89|193.71|190.81|11
1653124750000|2022-05-21 09:19:10|193.79|190.89|193.87|190.97|193.88|190.98|193.78|190.88|13
1653124760000|2022-05-21 09:19:20|193.83|190.93|193.8|190.9|193.83|190.93|193.8|190.9|4
1653124770000|2022-05-21 09:19:30|193.79|190.89|193.74|190.84|193.79|190.89|193.73|190.83|5
1653124780000|2022-05-21 09:19:40|193.73|190.83|193.72|190.82|193.73|190.83|193.72|190.82|2
1653124800000|2022-05-21 09:20:00|193.76|190.86|193.76|190.86|193.76|190.86|193.76|190.86|1
1653124810000|2022-05-21 09:20:10|193.78|190.88|193.75|190.85|193.8|190.9|193.74|190.84|9
1653124820000|2022-05-21 09:20:20|193.74|190.84|193.71|190.81|193.74|190.84|193.71|190.81|3
1653124830000|2022-05-21 09:20:30|193.72|190.82|193.73|190.83|193.73|190.83|193.72|190.82|2
1653124840000|2022-05-21 09:20:40|193.74|190.84|193.74|190.84|193.75|190.85|193.74|190.84|3
1653124850000|2022-05-21 09:20:50|193.73|190.83|193.72|190.82|193.74|190.84|193.71|190.81|5
1653124860000|2022-05-21 09:21:00|193.71|190.81|193.66|190.76|193.71|190.81|193.64|190.74|5
1653124870000|2022-05-21 09:21:10|193.67|190.77|193.67|190.77|193.68|190.78|193.66|190.76|4
1653124880000|2022-05-21 09:21:20|193.66|190.76|193.66|190.76|193.66|190.76|193.66|190.76|1
1653124910000|2022-05-21 09:21:50|193.65|190.75|193.64|190.74|193.65|190.75|193.64|190.74|2
1653124980000|2022-05-21 09:23:00|193.62|190.72|193.61|190.71|193.62|190.72|193.61|190.71|2
1653124990000|2022-05-21 09:23:10|193.62|190.72|193.62|190.72|193.64|190.74|193.62|190.72|4
1653125000000|2022-05-21 09:23:20|193.64|190.74|193.64|190.74|193.64|190.74|193.64|190.74|1
1653125010000|2022-05-21 09:23:30|193.63|190.73|193.62|190.72|193.63|190.73|193.62|190.72|2
1653125030000|2022-05-21 09:23:50|193.61|190.71|193.62|190.72|193.62|190.72|193.61|190.71|2
1653125040000|2022-05-21 09:24:00|193.63|190.73|193.63|190.73|193.63|190.73|193.63|190.73|1
1653125050000|2022-05-21 09:24:10|193.62|190.72|193.61|190.71|193.62|190.72|193.61|190.71|2
1653125060000|2022-05-21 09:24:20|193.6|190.7|193.59|190.69|193.6|190.7|193.54|190.64|5
1653125070000|2022-05-21 09:24:30|193.6|190.7|193.62|190.72|193.62|190.72|193.6|190.7|8
1653125080000|2022-05-21 09:24:40|193.61|190.71|193.57|190.67|193.61|190.71|193.57|190.67|3
1653125100000|2022-05-21 09:25:00|193.58|190.68|193.58|190.68|193.58|190.68|193.58|190.68|1
1653125110000|2022-05-21 09:25:10|193.57|190.67|193.47|190.57|193.57|190.67|193.47|190.57|4
1653125120000|2022-05-21 09:25:20|193.4|190.5|193.38|190.48|193.4|190.5|193.38|190.48|3
1653125130000|2022-05-21 09:25:30|193.35|190.45|193.32|190.42|193.37|190.47|193.28|190.38|10
1653125140000|2022-05-21 09:25:40|193.33|190.43|193.32|190.42|193.33|190.43|193.32|190.42|2
1653125150000|2022-05-21 09:25:50|193.33|190.43|193.2|190.3|193.34|190.44|193.17|190.27|6
1653125160000|2022-05-21 09:26:00|193.19|190.29|193.22|190.32|193.24|190.34|193.19|190.29|11
1653125170000|2022-05-21 09:26:10|193.21|190.31|193.21|190.31|193.21|190.31|193.21|190.31|1
1653125180000|2022-05-21 09:26:20|193.2|190.3|193.2|190.3|193.2|190.3|193.2|190.3|1
1653125190000|2022-05-21 09:26:30|193.21|190.31|193.21|190.31|193.21|190.31|193.2|190.3|3
1653125210000|2022-05-21 09:26:50|193.19|190.29|193.2|190.3|193.2|190.3|193.19|190.29|2
1653125220000|2022-05-21 09:27:00|193.18|190.28|193.14|190.24|193.18|190.28|193.13|190.23|6
1653125230000|2022-05-21 09:27:10|193.13|190.23|193.05|190.15|193.13|190.23|193.05|190.15|7
1653125240000|2022-05-21 09:27:20|193.06|190.16|193.06|190.16|193.06|190.16|193.05|190.15|3
1653125250000|2022-05-21 09:27:30|193.04|190.14|193|190.1|193.06|190.16|192.98|190.08|11
1653125260000|2022-05-21 09:27:40|193.01|190.11|193.01|190.11|193.02|190.12|193|190.1|6
1653125270000|2022-05-21 09:27:50|193|190.1|192.77|189.87|193.01|190.11|192.75|189.85|6
1653125280000|2022-05-21 09:28:00|192.79|189.89|192.81|189.91|192.81|189.91|192.79|189.89|12
1653125290000|2022-05-21 09:28:10|192.8|189.9|192.8|189.9|192.81|189.91|192.79|189.89|9
1653125300000|2022-05-21 09:28:20|192.75|189.85|192.62|189.72|192.75|189.85|192.62|189.72|20
1653125310000|2022-05-21 09:28:30|192.63|189.73|192.64|189.74|192.66|189.76|192.61|189.71|16
1653125320000|2022-05-21 09:28:40|192.63|189.73|192.64|189.74|192.64|189.74|192.63|189.73|4
1653125330000|2022-05-21 09:28:50|192.65|189.75|192.64|189.74|192.65|189.75|192.64|189.74|4
1653125340000|2022-05-21 09:29:00|192.65|189.75|192.68|189.78|192.69|189.79|192.64|189.74|16
1653125350000|2022-05-21 09:29:10|192.67|189.77|192.67|189.77|192.69|189.79|192.67|189.77|4
1653125370000|2022-05-21 09:29:30|192.68|189.78|192.66|189.76|192.69|189.79|192.64|189.74|9
1653125380000|2022-05-21 09:29:40|192.65|189.75|192.66|189.76|192.67|189.77|192.65|189.75|6
1653125390000|2022-05-21 09:29:50|192.65|189.75|192.61|189.71|192.65|189.75|192.61|189.71|7
1653125400000|2022-05-21 09:30:00|192.6|189.7|192.58|189.68|192.62|189.72|192.57|189.67|17
1653125410000|2022-05-21 09:30:10|192.6|189.7|192.57|189.67|192.61|189.71|192.57|189.67|9
1653125420000|2022-05-21 09:30:20|192.56|189.66|192.57|189.67|192.58|189.68|192.55|189.65|11
1653125430000|2022-05-21 09:30:30|192.56|189.66|192.57|189.67|192.58|189.68|192.54|189.64|5
1653125440000|2022-05-21 09:30:40|192.58|189.68|192.6|189.7|192.6|189.7|192.57|189.67|5
1653125450000|2022-05-21 09:30:50|192.61|189.71|192.62|189.72|192.62|189.72|192.61|189.71|4
1653125460000|2022-05-21 09:31:00|192.61|189.71|192.71|189.81|192.71|189.81|192.6|189.7|9
1653125470000|2022-05-21 09:31:10|192.77|189.87|192.98|190.08|192.99|190.09|192.77|189.87|11
1653125480000|2022-05-21 09:31:20|192.96|190.06|192.92|190.02|192.99|190.09|192.92|190.02|18
1653125490000|2022-05-21 09:31:30|192.93|190.03|192.88|189.98|192.93|190.03|192.88|189.98|6
1653125500000|2022-05-21 09:31:40|192.94|190.04|193.02|190.12|193.04|190.14|192.92|190.02|19
1653125510000|2022-05-21 09:31:50|193.03|190.13|193.08|190.18|193.09|190.19|193.03|190.13|12
1653125520000|2022-05-21 09:32:00|193.09|190.19|193.09|190.19|193.09|190.19|193.08|190.18|3
1653125530000|2022-05-21 09:32:10|193.08|190.18|193.05|190.15|193.08|190.18|193.05|190.15|7
1653125540000|2022-05-21 09:32:20|193.04|190.14|193.01|190.11|193.04|190.14|193|190.1|5
1653125550000|2022-05-21 09:32:30|193.02|190.12|193.05|190.15|193.06|190.16|193.02|190.12|4
1653125560000|2022-05-21 09:32:40|193.06|190.16|193.04|190.14|193.06|190.16|193.02|190.12|11
1653125570000|2022-05-21 09:32:50|193.05|190.15|193.07|190.17|193.07|190.17|193.05|190.15|3
1653125580000|2022-05-21 09:33:00|193.06|190.16|193.05|190.15|193.06|190.16|193.04|190.14|8
1653125590000|2022-05-21 09:33:10|193.06|190.16|193.05|190.15|193.07|190.17|193.05|190.15|6
1653125600000|2022-05-21 09:33:20|193.06|190.16|193.12|190.22|193.12|190.22|193.06|190.16|6
1653125610000|2022-05-21 09:33:30|193.13|190.23|193.15|190.25|193.15|190.25|193.13|190.23|8
1653125620000|2022-05-21 09:33:40|193.17|190.27|193.11|190.21|193.19|190.29|193.11|190.21|9
1653125630000|2022-05-21 09:33:50|193.12|190.22|193.14|190.24|193.14|190.24|193.11|190.21|8
1653125640000|2022-05-21 09:34:00|193.15|190.25|193.22|190.32|193.22|190.32|193.15|190.25|7
1653125650000|2022-05-21 09:34:10|193.21|190.31|193.37|190.47|193.39|190.49|193.17|190.27|11
1653125660000|2022-05-21 09:34:20|193.38|190.48|193.37|190.47|193.38|190.48|193.36|190.46|3
1653125680000|2022-05-21 09:34:40|193.36|190.46|193.33|190.43|193.36|190.46|193.31|190.41|10
1653125690000|2022-05-21 09:34:50|193.32|190.42|193.36|190.46|193.37|190.47|193.32|190.42|10
1653125700000|2022-05-21 09:35:00|193.37|190.47|193.36|190.46|193.37|190.47|193.36|190.46|2
1653125710000|2022-05-21 09:35:10|193.35|190.45|193.36|190.46|193.36|190.46|193.35|190.45|4
1653125720000|2022-05-21 09:35:20|193.35|190.45|193.31|190.41|193.36|190.46|193.29|190.39|15
1653125730000|2022-05-21 09:35:30|193.32|190.42|193.37|190.47|193.37|190.47|193.32|190.42|5
1653125740000|2022-05-21 09:35:40|193.38|190.48|193.35|190.45|193.42|190.52|193.35|190.45|10
1653125750000|2022-05-21 09:35:50|193.34|190.44|193.34|190.44|193.34|190.44|193.29|190.39|7
1653125760000|2022-05-21 09:36:00|193.39|190.49|193.37|190.47|193.39|190.49|193.35|190.45|5
1653125770000|2022-05-21 09:36:10|193.36|190.46|193.39|190.49|193.4|190.5|193.36|190.46|6
1653125780000|2022-05-21 09:36:20|193.38|190.48|193.31|190.41|193.38|190.48|193.31|190.41|4
1653125790000|2022-05-21 09:36:30|193.32|190.42|193.34|190.44|193.34|190.44|193.31|190.41|4
1653125800000|2022-05-21 09:36:40|193.36|190.46|193.37|190.47|193.37|190.47|193.36|190.46|2
1653125810000|2022-05-21 09:36:50|193.38|190.48|193.39|190.49|193.39|190.49|193.38|190.48|2
1653125830000|2022-05-21 09:37:10|193.4|190.5|193.4|190.5|193.4|190.5|193.4|190.5|1
1653125840000|2022-05-21 09:37:20|193.41|190.51|193.42|190.52|193.42|190.52|193.41|190.51|2
1653125850000|2022-05-21 09:37:30|193.38|190.48|193.39|190.49|193.39|190.49|193.35|190.45|7
1653125870000|2022-05-21 09:37:50|193.37|190.47|193.36|190.46|193.37|190.47|193.35|190.45|4
1653125880000|2022-05-21 09:38:00|193.37|190.47|193.37|190.47|193.39|190.49|193.37|190.47|4
1653125890000|2022-05-21 09:38:10|193.38|190.48|193.28|190.38|193.38|190.48|193.28|190.38|9
1653125900000|2022-05-21 09:38:20|193.29|190.39|193.27|190.37|193.29|190.39|193.24|190.34|10
1653125910000|2022-05-21 09:38:30|193.3|190.4|193.3|190.4|193.3|190.4|193.29|190.39|3
1653125920000|2022-05-21 09:38:40|193.31|190.41|193.39|190.49|193.39|190.49|193.31|190.41|4
1653125930000|2022-05-21 09:38:50|193.38|190.48|193.39|190.49|193.39|190.49|193.38|190.48|2
1653125940000|2022-05-21 09:39:00|193.38|190.48|193.36|190.46|193.38|190.48|193.34|190.44|7
1653125950000|2022-05-21 09:39:10|193.37|190.47|193.36|190.46|193.37|190.47|193.36|190.46|2
1653125960000|2022-05-21 09:39:20|193.37|190.47|193.36|190.46|193.37|190.47|193.36|190.46|6
1653125970000|2022-05-21 09:39:30|193.37|190.47|193.35|190.45|193.37|190.47|193.35|190.45|3
1653125980000|2022-05-21 09:39:40|193.36|190.46|193.35|190.45|193.36|190.46|193.35|190.45|2
1653125990000|2022-05-21 09:39:50|193.34|190.44|193.35|190.45|193.35|190.45|193.34|190.44|2
1653126000000|2022-05-21 09:40:00|193.34|190.44|193.35|190.45|193.36|190.46|193.33|190.43|7
1653126010000|2022-05-21 09:40:10|193.34|190.44|193.35|190.45|193.36|190.46|193.34|190.44|3
1653126030000|2022-05-21 09:40:30|193.34|190.44|193.26|190.36|193.34|190.44|193.24|190.34|8
1653126040000|2022-05-21 09:40:40|193.25|190.35|193.21|190.31|193.25|190.35|193.21|190.31|3
1653126050000|2022-05-21 09:40:50|193.22|190.32|193.22|190.32|193.23|190.33|193.21|190.31|5
1653126060000|2022-05-21 09:41:00|193.23|190.33|193.31|190.41|193.33|190.43|193.23|190.33|8
1653126090000|2022-05-21 09:41:30|193.3|190.4|193.3|190.4|193.3|190.4|193.3|190.4|1
1653126100000|2022-05-21 09:41:40|193.27|190.37|193.25|190.35|193.27|190.37|193.25|190.35|2
1653126110000|2022-05-21 09:41:50|193.24|190.34|193.17|190.27|193.24|190.34|193.14|190.24|11
1653126120000|2022-05-21 09:42:00|193.16|190.26|193.17|190.27|193.17|190.27|193.16|190.26|6
1653126130000|2022-05-21 09:42:10|193.16|190.26|193.22|190.32|193.22|190.32|193.16|190.26|10
1653126140000|2022-05-21 09:42:20|193.23|190.33|193.2|190.3|193.25|190.35|193.2|190.3|7
1653126150000|2022-05-21 09:42:30|193.19|190.29|193.17|190.27|193.19|190.29|193.17|190.27|2
1653126160000|2022-05-21 09:42:40|193.19|190.29|193.16|190.26|193.19|190.29|193.16|190.26|4
1653126170000|2022-05-21 09:42:50|193.15|190.25|193.16|190.26|193.17|190.27|193.15|190.25|4
1653126200000|2022-05-21 09:43:20|193.15|190.25|193.15|190.25|193.15|190.25|193.15|190.25|1
1653126220000|2022-05-21 09:43:40|193.14|190.24|193.16|190.26|193.16|190.26|193.14|190.24|3
1653126230000|2022-05-21 09:43:50|193.15|190.25|193.09|190.19|193.15|190.25|193.09|190.19|6
1653126240000|2022-05-21 09:44:00|193.08|190.18|193.08|190.18|193.1|190.2|193.08|190.18|4
1653126250000|2022-05-21 09:44:10|193.06|190.16|193.08|190.18|193.09|190.19|193.06|190.16|5
1653126260000|2022-05-21 09:44:20|193.07|190.17|193.06|190.16|193.07|190.17|193.06|190.16|2
1653126270000|2022-05-21 09:44:30|193.09|190.19|193.11|190.21|193.16|190.26|193.09|190.19|11
1653126280000|2022-05-21 09:44:40|193.12|190.22|193.12|190.22|193.12|190.22|193.12|190.22|1
1653126290000|2022-05-21 09:44:50|193.11|190.21|193.17|190.27|193.18|190.28|193.11|190.21|6
1653126300000|2022-05-21 09:45:00|193.18|190.28|193.26|190.36|193.26|190.36|193.18|190.28|9
1653126310000|2022-05-21 09:45:10|193.27|190.37|193.31|190.41|193.31|190.41|193.27|190.37|4
1653126320000|2022-05-21 09:45:20|193.32|190.42|193.33|190.43|193.33|190.43|193.32|190.42|2
1653126340000|2022-05-21 09:45:40|193.31|190.41|193.35|190.45|193.35|190.45|193.29|190.39|8
1653126350000|2022-05-21 09:45:50|193.37|190.47|193.63|190.73|193.63|190.73|193.37|190.47|11
1653126360000|2022-05-21 09:46:00|193.62|190.72|193.64|190.74|193.65|190.75|193.57|190.67|12
1653126370000|2022-05-21 09:46:10|193.65|190.75|193.67|190.77|193.67|190.77|193.64|190.74|8
1653126390000|2022-05-21 09:46:30|193.68|190.78|193.7|190.8|193.7|190.8|193.68|190.78|3
1653126400000|2022-05-21 09:46:40|193.69|190.79|193.68|190.78|193.69|190.79|193.67|190.77|5
1653126410000|2022-05-21 09:46:50|193.69|190.79|193.69|190.79|193.69|190.79|193.69|190.79|1
1653126420000|2022-05-21 09:47:00|193.68|190.78|193.65|190.75|193.68|190.78|193.64|190.74|10
1653126430000|2022-05-21 09:47:10|193.64|190.74|193.65|190.75|193.65|190.75|193.62|190.72|8
1653126440000|2022-05-21 09:47:20|193.66|190.76|193.67|190.77|193.72|190.82|193.66|190.76|10
1653126450000|2022-05-21 09:47:30|193.66|190.76|193.64|190.74|193.66|190.76|193.64|190.74|3
1653126460000|2022-05-21 09:47:40|193.65|190.75|193.65|190.75|193.66|190.76|193.64|190.74|7
1653126470000|2022-05-21 09:47:50|193.66|190.76|193.69|190.79|193.69|190.79|193.66|190.76|3
1653126480000|2022-05-21 09:48:00|193.7|190.8|193.74|190.84|193.75|190.85|193.7|190.8|4
1653126490000|2022-05-21 09:48:10|193.72|190.82|193.71|190.81|193.72|190.82|193.71|190.81|4
1653126500000|2022-05-21 09:48:20|193.7|190.8|193.69|190.79|193.7|190.8|193.69|190.79|2
1653126510000|2022-05-21 09:48:30|193.7|190.8|193.71|190.81|193.72|190.82|193.69|190.79|11
1653126520000|2022-05-21 09:48:40|193.7|190.8|193.71|190.81|193.71|190.81|193.69|190.79|8
1653126530000|2022-05-21 09:48:50|193.72|190.82|193.71|190.81|193.72|190.82|193.71|190.81|2
1653126540000|2022-05-21 09:49:00|193.7|190.8|193.7|190.8|193.71|190.81|193.7|190.8|3
1653126550000|2022-05-21 09:49:10|193.69|190.79|193.7|190.8|193.7|190.8|193.69|190.79|2
1653126570000|2022-05-21 09:49:30|193.73|190.83|193.71|190.81|193.73|190.83|193.71|190.81|2
1653126590000|2022-05-21 09:49:50|193.72|190.82|193.72|190.82|193.72|190.82|193.72|190.82|1
1653126600000|2022-05-21 09:50:00|193.73|190.83|193.73|190.83|193.73|190.83|193.73|190.83|1
1653126610000|2022-05-21 09:50:10|193.71|190.81|193.7|190.8|193.71|190.81|193.69|190.79|6
1653126620000|2022-05-21 09:50:20|193.69|190.79|193.7|190.8|193.7|190.8|193.69|190.79|2
1653126630000|2022-05-21 09:50:30|193.71|190.81|193.7|190.8|193.71|190.81|193.69|190.79|4
1653126640000|2022-05-21 09:50:40|193.69|190.79|193.59|190.69|193.69|190.79|193.59|190.69|6
1653126650000|2022-05-21 09:50:50|193.6|190.7|193.63|190.73|193.63|190.73|193.6|190.7|3
1653126660000|2022-05-21 09:51:00|193.62|190.72|193.72|190.82|193.73|190.83|193.62|190.72|8
1653126670000|2022-05-21 09:51:10|193.74|190.84|193.74|190.84|193.74|190.84|193.74|190.84|1
1653126680000|2022-05-21 09:51:20|193.72|190.82|193.74|190.84|193.74|190.84|193.72|190.82|3
1653126690000|2022-05-21 09:51:30|193.73|190.83|193.78|190.88|193.78|190.88|193.73|190.83|2
1653126700000|2022-05-21 09:51:40|193.82|190.92|193.83|190.93|193.84|190.94|193.81|190.91|6
1653126710000|2022-05-21 09:51:50|193.82|190.92|193.86|190.96|193.87|190.97|193.81|190.91|5
1653126720000|2022-05-21 09:52:00|193.88|190.98|193.96|191.06|193.97|191.07|193.87|190.97|8
1653126730000|2022-05-21 09:52:10|193.98|191.08|193.98|191.08|193.99|191.09|193.96|191.06|6
1653126740000|2022-05-21 09:52:20|193.99|191.09|193.96|191.06|193.99|191.09|193.94|191.04|6
1653126750000|2022-05-21 09:52:30|193.95|191.05|193.97|191.07|193.99|191.09|193.95|191.05|8
1653126760000|2022-05-21 09:52:40|193.96|191.06|193.98|191.08|193.98|191.08|193.94|191.04|6
1653126770000|2022-05-21 09:52:50|193.97|191.07|193.97|191.07|193.97|191.07|193.97|191.07|1
1653126780000|2022-05-21 09:53:00|193.95|191.05|193.95|191.05|193.95|191.05|193.95|191.05|1
1653126790000|2022-05-21 09:53:10|193.94|191.04|193.86|190.96|193.94|191.04|193.86|190.96|5
1653126810000|2022-05-21 09:53:30|193.89|190.99|193.87|190.97|193.95|191.05|193.87|190.97|15
1653126820000|2022-05-21 09:53:40|193.89|190.99|193.95|191.05|193.95|191.05|193.88|190.98|6
1653126830000|2022-05-21 09:53:50|193.96|191.06|193.91|191.01|193.97|191.07|193.91|191.01|12
1653126840000|2022-05-21 09:54:00|193.92|191.02|193.91|191.01|193.92|191.02|193.9|191|6
1653126850000|2022-05-21 09:54:10|193.92|191.02|193.89|190.99|193.92|191.02|193.88|190.98|10
1653126860000|2022-05-21 09:54:20|193.88|190.98|193.87|190.97|193.89|190.99|193.87|190.97|6
1653126870000|2022-05-21 09:54:30|193.89|190.99|193.86|190.96|193.89|190.99|193.85|190.95|8
1653126880000|2022-05-21 09:54:40|193.85|190.95|193.87|190.97|193.87|190.97|193.85|190.95|5
1653126890000|2022-05-21 09:54:50|193.92|191.02|193.94|191.04|193.94|191.04|193.92|191.02|5
1653126900000|2022-05-21 09:55:00|193.95|191.05|193.94|191.04|193.96|191.06|193.94|191.04|10
1653126920000|2022-05-21 09:55:20|193.93|191.03|193.9|191|193.93|191.03|193.9|191|4
1653126930000|2022-05-21 09:55:30|193.88|190.98|193.86|190.96|193.88|190.98|193.85|190.95|5
1653126940000|2022-05-21 09:55:40|193.87|190.97|193.86|190.96|193.87|190.97|193.86|190.96|2
1653126950000|2022-05-21 09:55:50|193.85|190.95|193.87|190.97|193.87|190.97|193.84|190.94|5
1653126960000|2022-05-21 09:56:00|193.89|190.99|193.93|191.03|193.94|191.04|193.88|190.98|6
1653126970000|2022-05-21 09:56:10|193.94|191.04|193.88|190.98|193.94|191.04|193.87|190.97|9
1653126980000|2022-05-21 09:56:20|193.89|190.99|193.87|190.97|193.89|190.99|193.87|190.97|5
1653126990000|2022-05-21 09:56:30|193.88|190.98|193.87|190.97|193.88|190.98|193.87|190.97|4
1653127000000|2022-05-21 09:56:40|193.88|190.98|193.86|190.96|193.88|190.98|193.85|190.95|5
1653127010000|2022-05-21 09:56:50|193.88|190.98|193.88|190.98|193.88|190.98|193.88|190.98|1
1653127020000|2022-05-21 09:57:00|193.87|190.97|193.85|190.95|193.87|190.97|193.85|190.95|7
1653127030000|2022-05-21 09:57:10|193.87|190.97|193.88|190.98|193.91|191.01|193.86|190.96|11
1653127040000|2022-05-21 09:57:20|193.87|190.97|193.87|190.97|193.9|191|193.87|190.97|9
1653127050000|2022-05-21 09:57:30|193.86|190.96|193.86|190.96|193.87|190.97|193.85|190.95|6
1653127060000|2022-05-21 09:57:40|193.85|190.95|193.9|191|193.94|191.04|193.85|190.95|14
1653127070000|2022-05-21 09:57:50|193.89|190.99|193.89|190.99|193.89|190.99|193.88|190.98|5
1653127080000|2022-05-21 09:58:00|193.88|190.98|194.01|191.11|194.05|191.15|193.88|190.98|6
1653127090000|2022-05-21 09:58:10|194|191.1|193.96|191.06|194|191.1|193.93|191.03|10
1653127100000|2022-05-21 09:58:20|193.95|191.05|193.97|191.07|193.97|191.07|193.95|191.05|7
1653127110000|2022-05-21 09:58:30|193.96|191.06|193.97|191.07|193.97|191.07|193.96|191.06|2
1653127120000|2022-05-21 09:58:40|193.98|191.08|193.99|191.09|194.01|191.11|193.98|191.08|4
1653127140000|2022-05-21 09:59:00|194.01|191.11|193.96|191.06|194.04|191.14|193.94|191.04|11
1653127150000|2022-05-21 09:59:10|193.95|191.05|193.9|191|193.97|191.07|193.9|191|7
1653127160000|2022-05-21 09:59:20|193.89|190.99|193.82|190.92|193.89|190.99|193.82|190.92|9
1653127170000|2022-05-21 09:59:30|193.83|190.93|193.83|190.93|193.83|190.93|193.83|190.93|1
1653127180000|2022-05-21 09:59:40|193.84|190.94|193.83|190.93|193.84|190.94|193.83|190.93|4
1653127190000|2022-05-21 09:59:50|193.84|190.94|193.87|190.97|193.87|190.97|193.84|190.94|3
1653127200000|2022-05-21 10:00:00|193.88|190.98|193.92|191.02|193.93|191.03|193.88|190.98|14
1653127210000|2022-05-21 10:00:10|193.93|191.03|193.94|191.04|193.94|191.04|193.91|191.01|11
1653127220000|2022-05-21 10:00:20|193.93|191.03|194.11|191.21|194.11|191.21|193.93|191.03|19
1653127230000|2022-05-21 10:00:30|194.13|191.23|194.5|191.6|194.52|191.62|194.13|191.23|21
1653127240000|2022-05-21 10:00:40|194.49|191.59|194.57|191.67|194.57|191.67|194.41|191.51|24
1653127250000|2022-05-21 10:00:50|194.59|191.69|194.53|191.63|194.6|191.7|194.5|191.6|20
1653127260000|2022-05-21 10:01:00|194.56|191.66|194.48|191.58|194.56|191.66|194.48|191.58|13
1653127270000|2022-05-21 10:01:10|194.49|191.59|194.49|191.59|194.57|191.67|194.49|191.59|20
1653127280000|2022-05-21 10:01:20|194.46|191.56|194.39|191.49|194.46|191.56|194.39|191.49|11
1653127290000|2022-05-21 10:01:30|194.4|191.5|194.36|191.46|194.4|191.5|194.35|191.45|8
1653127310000|2022-05-21 10:01:50|194.37|191.47|194.43|191.53|194.47|191.57|194.37|191.47|11
1653127320000|2022-05-21 10:02:00|194.41|191.51|194.37|191.47|194.43|191.53|194.36|191.46|11
1653127330000|2022-05-21 10:02:10|194.26|191.36|194.32|191.42|194.34|191.44|194.26|191.36|11
1653127340000|2022-05-21 10:02:20|194.33|191.43|194.31|191.41|194.34|191.44|194.31|191.41|10
1653127350000|2022-05-21 10:02:30|194.3|191.4|194.29|191.39|194.32|191.42|194.29|191.39|9
1653127360000|2022-05-21 10:02:40|194.28|191.38|194.29|191.39|194.29|191.39|194.28|191.38|2
1653127370000|2022-05-21 10:02:50|194.28|191.38|194.27|191.37|194.29|191.39|194.27|191.37|4
1653127380000|2022-05-21 10:03:00|194.28|191.38|194.43|191.53|194.43|191.53|194.27|191.37|6
1653127390000|2022-05-21 10:03:10|194.42|191.52|194.55|191.65|194.55|191.65|194.42|191.52|16
1653127400000|2022-05-21 10:03:20|194.56|191.66|194.56|191.66|194.57|191.67|194.53|191.63|10
1653127410000|2022-05-21 10:03:30|194.55|191.65|194.57|191.67|194.58|191.68|194.5|191.6|13
1653127420000|2022-05-21 10:03:40|194.56|191.66|194.56|191.66|194.56|191.66|194.51|191.61|11
1653127430000|2022-05-21 10:03:50|194.57|191.67|194.64|191.74|194.66|191.76|194.56|191.66|8
1653127440000|2022-05-21 10:04:00|194.63|191.73|194.6|191.7|194.65|191.75|194.6|191.7|8
1653127450000|2022-05-21 10:04:10|194.59|191.69|194.6|191.7|194.6|191.7|194.57|191.67|4
1653127460000|2022-05-21 10:04:20|194.59|191.69|194.59|191.69|194.59|191.69|194.59|191.69|1
1653127470000|2022-05-21 10:04:30|194.58|191.68|194.64|191.74|194.64|191.74|194.56|191.66|8
1653127480000|2022-05-21 10:04:40|194.65|191.75|194.64|191.74|194.65|191.75|194.63|191.73|6
1653127500000|2022-05-21 10:05:00|194.65|191.75|194.66|191.76|194.68|191.78|194.64|191.74|5
1653127510000|2022-05-21 10:05:10|194.64|191.74|194.66|191.76|194.68|191.78|194.64|191.74|5
1653127520000|2022-05-21 10:05:20|194.65|191.75|194.65|191.75|194.65|191.75|194.65|191.75|1
1653127530000|2022-05-21 10:05:30|194.66|191.76|194.64|191.74|194.66|191.76|194.63|191.73|5
1653127540000|2022-05-21 10:05:40|194.65|191.75|194.57|191.67|194.66|191.76|194.57|191.67|7
1653127550000|2022-05-21 10:05:50|194.56|191.66|194.56|191.66|194.57|191.67|194.56|191.66|5
1653127560000|2022-05-21 10:06:00|194.57|191.67|194.63|191.73|194.63|191.73|194.57|191.67|11
1653127570000|2022-05-21 10:06:10|194.62|191.72|194.65|191.75|194.65|191.75|194.57|191.67|12
1653127580000|2022-05-21 10:06:20|194.63|191.73|194.62|191.72|194.63|191.73|194.61|191.71|4
1653127590000|2022-05-21 10:06:30|194.61|191.71|194.61|191.71|194.61|191.71|194.61|191.71|1
1653127600000|2022-05-21 10:06:40|194.62|191.72|194.62|191.72|194.63|191.73|194.59|191.69|6
1653127610000|2022-05-21 10:06:50|194.64|191.74|194.58|191.68|194.64|191.74|194.58|191.68|11
1653127620000|2022-05-21 10:07:00|194.59|191.69|194.55|191.65|194.59|191.69|194.54|191.64|6
1653127630000|2022-05-21 10:07:10|194.56|191.66|194.57|191.67|194.58|191.68|194.56|191.66|3
1653127640000|2022-05-21 10:07:20|194.56|191.66|194.56|191.66|194.57|191.67|194.55|191.65|5
1653127660000|2022-05-21 10:07:40|194.55|191.65|194.47|191.57|194.55|191.65|194.47|191.57|7
1653127670000|2022-05-21 10:07:50|194.46|191.56|194.45|191.55|194.47|191.57|194.45|191.55|6
1653127680000|2022-05-21 10:08:00|194.46|191.56|194.47|191.57|194.48|191.58|194.46|191.56|5
1653127700000|2022-05-21 10:08:20|194.46|191.56|194.48|191.58|194.5|191.6|194.45|191.55|6
1653127710000|2022-05-21 10:08:30|194.49|191.59|194.47|191.57|194.49|191.59|194.47|191.57|3
1653127730000|2022-05-21 10:08:50|194.46|191.56|194.41|191.51|194.46|191.56|194.41|191.51|4
1653127740000|2022-05-21 10:09:00|194.42|191.52|194.43|191.53|194.43|191.53|194.41|191.51|4
1653127750000|2022-05-21 10:09:10|194.42|191.52|194.42|191.52|194.42|191.52|194.41|191.51|3
1653127760000|2022-05-21 10:09:20|194.41|191.51|194.42|191.52|194.42|191.52|194.41|191.51|4
1653127770000|2022-05-21 10:09:30|194.43|191.53|194.47|191.57|194.48|191.58|194.43|191.53|11
1653127780000|2022-05-21 10:09:40|194.46|191.56|194.47|191.57|194.5|191.6|194.46|191.56|9
1653127790000|2022-05-21 10:09:50|194.45|191.55|194.44|191.54|194.45|191.55|194.44|191.54|2
1653127800000|2022-05-21 10:10:00|194.46|191.56|194.44|191.54|194.46|191.56|194.44|191.54|5
1653127810000|2022-05-21 10:10:10|194.45|191.55|194.45|191.55|194.45|191.55|194.45|191.55|1
1653127830000|2022-05-21 10:10:30|194.44|191.54|194.45|191.55|194.45|191.55|194.44|191.54|2
1653127840000|2022-05-21 10:10:40|194.46|191.56|194.49|191.59|194.49|191.59|194.46|191.56|3
1653127850000|2022-05-21 10:10:50|194.5|191.6|194.54|191.64|194.59|191.69|194.5|191.6|8
1653127860000|2022-05-21 10:11:00|194.55|191.65|194.61|191.71|194.62|191.72|194.55|191.65|8
1653127870000|2022-05-21 10:11:10|194.62|191.72|194.6|191.7|194.62|191.72|194.59|191.69|4
1653127880000|2022-05-21 10:11:20|194.58|191.68|194.58|191.68|194.58|191.68|194.56|191.66|4
1653127890000|2022-05-21 10:11:30|194.59|191.69|194.68|191.78|194.68|191.78|194.59|191.69|5
1653127900000|2022-05-21 10:11:40|194.67|191.77|194.44|191.54|194.67|191.77|194.28|191.38|16
1653127910000|2022-05-21 10:11:50|194.45|191.55|194.43|191.53|194.46|191.56|194.38|191.48|14
1653127920000|2022-05-21 10:12:00|194.42|191.52|194.35|191.45|194.42|191.52|194.33|191.43|6
1653127930000|2022-05-21 10:12:10|194.34|191.44|194.33|191.43|194.34|191.44|194.32|191.42|3
1653127940000|2022-05-21 10:12:20|194.11|191.21|194.19|191.29|194.19|191.29|194.11|191.21|8
1653127950000|2022-05-21 10:12:30|194.18|191.28|194.24|191.34|194.29|191.39|194.18|191.28|10
1653127960000|2022-05-21 10:12:40|194.23|191.33|194.14|191.24|194.23|191.33|194.12|191.22|8
1653127970000|2022-05-21 10:12:50|194.15|191.25|194.19|191.29|194.19|191.29|194.15|191.25|5
1653127980000|2022-05-21 10:13:00|194.15|191.25|194.16|191.26|194.17|191.27|194.15|191.25|4
1653127990000|2022-05-21 10:13:10|194.17|191.27|194.05|191.15|194.18|191.28|194.05|191.15|6
1653128000000|2022-05-21 10:13:20|194.07|191.17|194.02|191.12|194.07|191.17|194.01|191.11|5
1653128010000|2022-05-21 10:13:30|194.04|191.14|194.03|191.13|194.04|191.14|194.02|191.12|3
1653128020000|2022-05-21 10:13:40|194.05|191.15|194.05|191.15|194.05|191.15|194.04|191.14|3
1653128040000|2022-05-21 10:14:00|194.04|191.14|193.97|191.07|194.04|191.14|193.97|191.07|8
1653128050000|2022-05-21 10:14:10|193.96|191.06|193.89|190.99|193.96|191.06|193.89|190.99|5
1653128060000|2022-05-21 10:14:20|193.93|191.03|193.84|190.94|193.93|191.03|193.82|190.92|12
1653128070000|2022-05-21 10:14:30|193.86|190.96|193.83|190.93|193.86|190.96|193.83|190.93|4
1653128080000|2022-05-21 10:14:40|193.82|190.92|193.79|190.89|193.82|190.92|193.77|190.87|6
1653128100000|2022-05-21 10:15:00|193.81|190.91|193.83|190.93|193.83|190.93|193.78|190.88|9
1653128110000|2022-05-21 10:15:10|193.82|190.92|193.83|190.93|193.85|190.95|193.82|190.92|11
1653128120000|2022-05-21 10:15:20|193.84|190.94|193.86|190.96|193.86|190.96|193.84|190.94|5
1653128130000|2022-05-21 10:15:30|193.88|190.98|193.93|191.03|193.93|191.03|193.87|190.97|7
1653128140000|2022-05-21 10:15:40|193.95|191.05|193.94|191.04|193.95|191.05|193.94|191.04|2
1653128160000|2022-05-21 10:16:00|193.9|191|193.92|191.02|193.92|191.02|193.89|190.99|10
1653128170000|2022-05-21 10:16:10|193.91|191.01|193.94|191.04|193.94|191.04|193.91|191.01|4
1653128180000|2022-05-21 10:16:20|193.95|191.05|193.88|190.98|193.95|191.05|193.87|190.97|8
1653128190000|2022-05-21 10:16:30|193.87|190.97|193.73|190.83|193.87|190.97|193.73|190.83|12
1653128200000|2022-05-21 10:16:40|193.74|190.84|193.74|190.84|193.74|190.84|193.74|190.84|1
1653128210000|2022-05-21 10:16:50|193.73|190.83|193.74|190.84|193.75|190.85|193.73|190.83|5
1653128220000|2022-05-21 10:17:00|193.75|190.85|193.75|190.85|193.78|190.88|193.74|190.84|7
1653128230000|2022-05-21 10:17:10|193.76|190.86|193.77|190.87|193.77|190.87|193.76|190.86|2
1653128240000|2022-05-21 10:17:20|193.76|190.86|193.62|190.72|193.77|190.87|193.58|190.68|12
1653128250000|2022-05-21 10:17:30|193.61|190.71|193.61|190.71|193.61|190.71|193.6|190.7|3
1653128260000|2022-05-21 10:17:40|193.63|190.73|193.61|190.71|193.63|190.73|193.61|190.71|7
1653128270000|2022-05-21 10:17:50|193.62|190.72|193.62|190.72|193.63|190.73|193.62|190.72|5
1653128280000|2022-05-21 10:18:00|193.63|190.73|193.62|190.72|193.63|190.73|193.62|190.72|4
1653128290000|2022-05-21 10:18:10|193.63|190.73|193.71|190.81|193.71|190.81|193.62|190.72|8
1653128300000|2022-05-21 10:18:20|193.7|190.8|193.7|190.8|193.7|190.8|193.69|190.79|3
1653128310000|2022-05-21 10:18:30|193.71|190.81|193.94|191.04|193.97|191.07|193.71|190.81|9
1653128320000|2022-05-21 10:18:40|193.93|191.03|193.94|191.04|193.95|191.05|193.93|191.03|4
1653128330000|2022-05-21 10:18:50|193.95|191.05|193.89|190.99|193.95|191.05|193.86|190.96|10
1653128340000|2022-05-21 10:19:00|193.92|191.02|193.95|191.05|193.96|191.06|193.92|191.02|4
1653128350000|2022-05-21 10:19:10|193.97|191.07|194.07|191.17|194.07|191.17|193.97|191.07|10
1653128360000|2022-05-21 10:19:20|194.06|191.16|194.06|191.16|194.06|191.16|194.06|191.16|1
1653128370000|2022-05-21 10:19:30|194.07|191.17|194.05|191.15|194.08|191.18|194.05|191.15|8
1653128380000|2022-05-21 10:19:40|194.04|191.14|194.05|191.15|194.05|191.15|194.04|191.14|2
1653128390000|2022-05-21 10:19:50|194.06|191.16|194.06|191.16|194.06|191.16|194.06|191.16|1
1653128400000|2022-05-21 10:20:00|194.07|191.17|194.06|191.16|194.1|191.2|194.06|191.16|6
1653128410000|2022-05-21 10:20:10|194.05|191.15|194.05|191.15|194.05|191.15|194.05|191.15|1
1653128420000|2022-05-21 10:20:20|194.03|191.13|193.91|191.01|194.03|191.13|193.9|191|7
1653128430000|2022-05-21 10:20:30|193.9|191|193.73|190.83|193.9|191|193.73|190.83|11
1653128440000|2022-05-21 10:20:40|193.75|190.85|193.77|190.87|193.79|190.89|193.75|190.85|10
1653128450000|2022-05-21 10:20:50|193.78|190.88|193.78|190.88|193.78|190.88|193.77|190.87|3
1653128460000|2022-05-21 10:21:00|193.77|190.87|193.84|190.94|193.84|190.94|193.77|190.87|11
1653128470000|2022-05-21 10:21:10|193.85|190.95|193.85|190.95|193.86|190.96|193.85|190.95|5
1653128480000|2022-05-21 10:21:20|193.84|190.94|193.8|190.9|193.84|190.94|193.8|190.9|9
1653128490000|2022-05-21 10:21:30|193.81|190.91|193.8|190.9|193.81|190.91|193.8|190.9|2
1653128500000|2022-05-21 10:21:40|193.79|190.89|193.74|190.84|193.8|190.9|193.74|190.84|5
1653128510000|2022-05-21 10:21:50|193.75|190.85|193.69|190.79|193.75|190.85|193.69|190.79|4
1653128520000|2022-05-21 10:22:00|193.68|190.78|193.68|190.78|193.69|190.79|193.68|190.78|3
1653128530000|2022-05-21 10:22:10|193.69|190.79|193.55|190.65|193.69|190.79|193.53|190.63|8
1653128540000|2022-05-21 10:22:20|193.54|190.64|193.41|190.51|193.54|190.64|193.41|190.51|8
1653128550000|2022-05-21 10:22:30|193.42|190.52|193.4|190.5|193.42|190.52|193.4|190.5|3
1653128560000|2022-05-21 10:22:40|193.37|190.47|193.36|190.46|193.37|190.47|193.35|190.45|4
1653128570000|2022-05-21 10:22:50|193.35|190.45|193.24|190.34|193.35|190.45|193.11|190.21|24
1653128580000|2022-05-21 10:23:00|193.23|190.33|193.22|190.32|193.24|190.34|193.2|190.3|6
1653128590000|2022-05-21 10:23:10|193.21|190.31|193.21|190.31|193.22|190.32|193.21|190.31|3
1653128600000|2022-05-21 10:23:20|193.18|190.28|193.21|190.31|193.23|190.33|193.18|190.28|9
1653128620000|2022-05-21 10:23:40|193.22|190.32|193.25|190.35|193.35|190.45|193.21|190.31|19
1653128630000|2022-05-21 10:23:50|193.24|190.34|193.2|190.3|193.25|190.35|193.18|190.28|10
1653128640000|2022-05-21 10:24:00|193.19|190.29|193.19|190.29|193.22|190.32|193.19|190.29|8
1653128650000|2022-05-21 10:24:10|193.2|190.3|193.33|190.43|193.38|190.48|193.2|190.3|15
1653128660000|2022-05-21 10:24:20|193.34|190.44|193.36|190.46|193.37|190.47|193.33|190.43|5
1653128670000|2022-05-21 10:24:30|193.33|190.43|193.24|190.34|193.33|190.43|193.24|190.34|6
1653128680000|2022-05-21 10:24:40|193.25|190.35|193.27|190.37|193.3|190.4|193.25|190.35|7
1653128690000|2022-05-21 10:24:50|193.26|190.36|193.26|190.36|193.26|190.36|193.26|190.36|1
1653128700000|2022-05-21 10:25:00|193.27|190.37|193.2|190.3|193.31|190.41|193.2|190.3|13
1653128710000|2022-05-21 10:25:10|193.21|190.31|193.19|190.29|193.21|190.31|193.19|190.29|3
1653128720000|2022-05-21 10:25:20|193.11|190.21|193.11|190.21|193.13|190.23|193.1|190.2|6
1653128730000|2022-05-21 10:25:30|193.13|190.23|193.11|190.21|193.13|190.23|193.11|190.21|6
1653128740000|2022-05-21 10:25:40|193.1|190.2|193.13|190.23|193.13|190.23|193.1|190.2|6
1653128750000|2022-05-21 10:25:50|193.14|190.24|193.13|190.23|193.15|190.25|193.13|190.23|6
1653128760000|2022-05-21 10:26:00|193.14|190.24|193.26|190.36|193.28|190.38|193.14|190.24|9
1653128770000|2022-05-21 10:26:10|193.29|190.39|193.28|190.38|193.31|190.41|193.28|190.38|4
1653128780000|2022-05-21 10:26:20|193.27|190.37|193.33|190.43|193.34|190.44|193.27|190.37|5
1653128790000|2022-05-21 10:26:30|193.34|190.44|193.34|190.44|193.34|190.44|193.33|190.43|5
1653128800000|2022-05-21 10:26:40|193.33|190.43|193.37|190.47|193.37|190.47|193.33|190.43|8
1653128810000|2022-05-21 10:26:50|193.36|190.46|193.37|190.47|193.37|190.47|193.33|190.43|6
1653128820000|2022-05-21 10:27:00|193.36|190.46|193.35|190.45|193.36|190.46|193.34|190.44|6
1653128830000|2022-05-21 10:27:10|193.36|190.46|193.34|190.44|193.36|190.46|193.34|190.44|11
1653128840000|2022-05-21 10:27:20|193.33|190.43|193.28|190.38|193.33|190.43|193.28|190.38|3
1653128850000|2022-05-21 10:27:30|193.27|190.37|193.27|190.37|193.28|190.38|193.26|190.36|7
1653128860000|2022-05-21 10:27:40|193.28|190.38|193.29|190.39|193.32|190.42|193.27|190.37|10
1653128870000|2022-05-21 10:27:50|193.32|190.42|193.29|190.39|193.32|190.42|193.29|190.39|7
1653128880000|2022-05-21 10:28:00|193.3|190.4|193.31|190.41|193.32|190.42|193.3|190.4|3
1653128890000|2022-05-21 10:28:10|193.32|190.42|193.32|190.42|193.32|190.42|193.32|190.42|1
1653128900000|2022-05-21 10:28:20|193.31|190.41|193.31|190.41|193.31|190.41|193.31|190.41|1
1653128920000|2022-05-21 10:28:40|193.24|190.34|193.25|190.35|193.26|190.36|193.23|190.33|6
1653128930000|2022-05-21 10:28:50|193.24|190.34|193.2|190.3|193.25|190.35|193.2|190.3|7
1653128940000|2022-05-21 10:29:00|193.19|190.29|193.2|190.3|193.21|190.31|193.17|190.27|12
1653128950000|2022-05-21 10:29:10|193.21|190.31|193.2|190.3|193.21|190.31|193.19|190.29|8
1653128960000|2022-05-21 10:29:20|193.19|190.29|192.97|190.07|193.19|190.29|192.97|190.07|8
1653128970000|2022-05-21 10:29:30|192.95|190.05|192.76|189.86|192.95|190.05|192.73|189.83|28
1653128980000|2022-05-21 10:29:40|192.78|189.88|192.61|189.71|192.78|189.88|192.58|189.68|20
1653128990000|2022-05-21 10:29:50|192.6|189.7|192.45|189.55|192.65|189.75|192.41|189.51|22
1653129000000|2022-05-21 10:30:00|192.44|189.54|192.87|189.97|192.87|189.97|192.43|189.53|19
1653129010000|2022-05-21 10:30:10|192.84|189.94|192.84|189.94|192.94|190.04|192.84|189.94|23
1653129020000|2022-05-21 10:30:20|192.85|189.95|192.77|189.87|192.85|189.95|192.74|189.84|9
1653129030000|2022-05-21 10:30:30|192.78|189.88|192.76|189.86|192.78|189.88|192.76|189.86|3
1653129040000|2022-05-21 10:30:40|192.75|189.85|192.76|189.86|192.77|189.87|192.73|189.83|7
1653129050000|2022-05-21 10:30:50|192.77|189.87|192.66|189.76|192.77|189.87|192.66|189.76|5
1653129060000|2022-05-21 10:31:00|192.68|189.78|192.81|189.91|192.81|189.91|192.66|189.76|13
1653129070000|2022-05-21 10:31:10|192.82|189.92|192.81|189.91|192.82|189.92|192.8|189.9|4
1653129080000|2022-05-21 10:31:20|192.8|189.9|192.81|189.91|192.82|189.92|192.8|189.9|4
1653129090000|2022-05-21 10:31:30|192.8|189.9|192.81|189.91|192.81|189.91|192.8|189.9|2
1653129100000|2022-05-21 10:31:40|192.82|189.92|192.88|189.98|192.88|189.98|192.82|189.92|6
1653129110000|2022-05-21 10:31:50|192.89|189.99|192.89|189.99|192.89|189.99|192.89|189.99|1
1653129120000|2022-05-21 10:32:00|192.9|190|192.96|190.06|192.96|190.06|192.9|190|7
1653129130000|2022-05-21 10:32:10|192.94|190.04|192.91|190.01|192.94|190.04|192.9|190|3
1653129140000|2022-05-21 10:32:20|192.92|190.02|192.89|189.99|192.93|190.03|192.89|189.99|8
1653129150000|2022-05-21 10:32:30|192.88|189.98|192.88|189.98|192.89|189.99|192.85|189.95|14
1653129160000|2022-05-21 10:32:40|192.87|189.97|192.88|189.98|192.88|189.98|192.87|189.97|4
1653129170000|2022-05-21 10:32:50|192.87|189.97|192.75|189.85|192.87|189.97|192.74|189.84|8
1653129180000|2022-05-21 10:33:00|192.72|189.82|192.73|189.83|192.74|189.84|192.72|189.82|6
1653129190000|2022-05-21 10:33:10|192.74|189.84|192.76|189.86|192.77|189.87|192.74|189.84|13
1653129200000|2022-05-21 10:33:20|192.77|189.87|192.81|189.91|192.83|189.93|192.77|189.87|5
1653129210000|2022-05-21 10:33:30|192.8|189.9|192.82|189.92|192.82|189.92|192.8|189.9|2
1653129220000|2022-05-21 10:33:40|192.81|189.91|192.8|189.9|192.83|189.93|192.79|189.89|7
1653129230000|2022-05-21 10:33:50|192.81|189.91|192.85|189.95|192.85|189.95|192.81|189.91|6
1653129240000|2022-05-21 10:34:00|192.86|189.96|192.85|189.95|192.86|189.96|192.84|189.94|4
1653129250000|2022-05-21 10:34:10|192.86|189.96|192.85|189.95|192.86|189.96|192.84|189.94|5
1653129260000|2022-05-21 10:34:20|192.86|189.96|192.83|189.93|192.86|189.96|192.83|189.93|3
1653129270000|2022-05-21 10:34:30|192.82|189.92|192.83|189.93|192.84|189.94|192.82|189.92|5
1653129280000|2022-05-21 10:34:40|192.82|189.92|192.85|189.95|192.85|189.95|192.82|189.92|9
1653129290000|2022-05-21 10:34:50|192.82|189.92|192.83|189.93|192.83|189.93|192.82|189.92|2
1653129300000|2022-05-21 10:35:00|192.82|189.92|192.76|189.86|192.82|189.92|192.73|189.83|13
1653129310000|2022-05-21 10:35:10|192.75|189.85|192.8|189.9|192.91|190.01|192.75|189.85|13
1653129320000|2022-05-21 10:35:20|192.81|189.91|192.81|189.91|192.81|189.91|192.8|189.9|3
1653129330000|2022-05-21 10:35:30|192.8|189.9|192.81|189.91|192.81|189.91|192.8|189.9|2
1653129340000|2022-05-21 10:35:40|192.8|189.9|192.81|189.91|192.81|189.91|192.8|189.9|4
1653129350000|2022-05-21 10:35:50|192.83|189.93|192.87|189.97|192.87|189.97|192.83|189.93|3
1653129370000|2022-05-21 10:36:10|192.91|190.01|193.02|190.12|193.03|190.13|192.91|190.01|6
1653129380000|2022-05-21 10:36:20|193.01|190.11|193.01|190.11|193.01|190.11|192.99|190.09|4
1653129390000|2022-05-21 10:36:30|193|190.1|192.93|190.03|193.02|190.12|192.92|190.02|8
1653129400000|2022-05-21 10:36:40|192.94|190.04|193.02|190.12|193.02|190.12|192.94|190.04|13
1653129410000|2022-05-21 10:36:50|193.04|190.14|193.13|190.23|193.16|190.26|193.04|190.14|15
1653129420000|2022-05-21 10:37:00|193.08|190.18|193.2|190.3|193.2|190.3|193.05|190.15|12
1653129430000|2022-05-21 10:37:10|193.21|190.31|193.24|190.34|193.24|190.34|193.21|190.31|7
1653129440000|2022-05-21 10:37:20|193.26|190.36|193.25|190.35|193.29|190.39|193.25|190.35|7
1653129450000|2022-05-21 10:37:30|193.24|190.34|193.28|190.38|193.28|190.38|193.24|190.34|6
1653129460000|2022-05-21 10:37:40|193.29|190.39|193.34|190.44|193.34|190.44|193.29|190.39|11
1653129470000|2022-05-21 10:37:50|193.31|190.41|193.21|190.31|193.31|190.41|193.21|190.31|8
1653129480000|2022-05-21 10:38:00|193.24|190.34|193.26|190.36|193.26|190.36|193.11|190.21|11
1653129490000|2022-05-21 10:38:10|193.25|190.35|193.26|190.36|193.26|190.36|193.2|190.3|12
1653129500000|2022-05-21 10:38:20|193.25|190.35|193.2|190.3|193.26|190.36|193.2|190.3|12
1653129510000|2022-05-21 10:38:30|193.22|190.32|193.2|190.3|193.25|190.35|193.2|190.3|9
1653129520000|2022-05-21 10:38:40|193.19|190.29|193.13|190.23|193.19|190.29|193.12|190.22|6
1653129530000|2022-05-21 10:38:50|193.14|190.24|193.15|190.25|193.15|190.25|193.14|190.24|2
1653129550000|2022-05-21 10:39:10|193.14|190.24|193.03|190.13|193.14|190.24|193.02|190.12|7
1653129560000|2022-05-21 10:39:20|193.05|190.15|193.05|190.15|193.06|190.16|193.04|190.14|5
1653129570000|2022-05-21 10:39:30|193.04|190.14|193.09|190.19|193.1|190.2|193.03|190.13|11
1653129580000|2022-05-21 10:39:40|193.1|190.2|193.07|190.17|193.1|190.2|193.07|190.17|4
1653129590000|2022-05-21 10:39:50|193.08|190.18|193.07|190.17|193.08|190.18|193.07|190.17|4
1653129600000|2022-05-21 10:40:00|193.08|190.18|193.16|190.26|193.16|190.26|193.08|190.18|7
1653129610000|2022-05-21 10:40:10|193.15|190.25|193.11|190.21|193.15|190.25|193.11|190.21|3
1653129620000|2022-05-21 10:40:20|193.1|190.2|193.05|190.15|193.1|190.2|193.05|190.15|4
1653129630000|2022-05-21 10:40:30|193.04|190.14|192.95|190.05|193.04|190.14|192.93|190.03|12
1653129640000|2022-05-21 10:40:40|192.94|190.04|192.94|190.04|192.94|190.04|192.94|190.04|1
1653129650000|2022-05-21 10:40:50|192.97|190.07|192.97|190.07|192.97|190.07|192.97|190.07|1
1653129660000|2022-05-21 10:41:00|192.96|190.06|193|190.1|193|190.1|192.95|190.05|6
1653129670000|2022-05-21 10:41:10|193.01|190.11|193.01|190.11|193.03|190.13|193.01|190.11|4
1653129680000|2022-05-21 10:41:20|193.02|190.12|193.02|190.12|193.02|190.12|193.01|190.11|3
1653129690000|2022-05-21 10:41:30|193.01|190.11|193.02|190.12|193.05|190.15|193.01|190.11|16
1653129700000|2022-05-21 10:41:40|193.01|190.11|193.01|190.11|193.01|190.11|193.01|190.11|1
1653129710000|2022-05-21 10:41:50|193.02|190.12|193.01|190.11|193.02|190.12|193.01|190.11|2
1653129720000|2022-05-21 10:42:00|193|190.1|193.01|190.11|193.01|190.11|193|190.1|2
1653129740000|2022-05-21 10:42:20|193|190.1|192.99|190.09|193|190.1|192.98|190.08|4
1653129750000|2022-05-21 10:42:30|192.98|190.08|192.98|190.08|192.98|190.08|192.98|190.08|1
1653129760000|2022-05-21 10:42:40|192.97|190.07|192.96|190.06|192.97|190.07|192.96|190.06|2
1653129770000|2022-05-21 10:42:50|192.94|190.04|192.94|190.04|192.94|190.04|192.94|190.04|1
1653129780000|2022-05-21 10:43:00|192.93|190.03|192.95|190.05|192.95|190.05|192.93|190.03|3
1653129800000|2022-05-21 10:43:20|192.96|190.06|192.96|190.06|192.96|190.06|192.95|190.05|3
1653129810000|2022-05-21 10:43:30|192.97|190.07|193.02|190.12|193.02|190.12|192.97|190.07|5
1653129830000|2022-05-21 10:43:50|193.03|190.13|193.03|190.13|193.03|190.13|193.03|190.13|1
1653129840000|2022-05-21 10:44:00|193.01|190.11|193.02|190.12|193.02|190.12|192.99|190.09|6
1653129860000|2022-05-21 10:44:20|193.01|190.11|193|190.1|193.01|190.11|193|190.1|2
1653129880000|2022-05-21 10:44:40|193.01|190.11|193.01|190.11|193.01|190.11|193|190.1|3
1653129890000|2022-05-21 10:44:50|193|190.1|193.01|190.11|193.01|190.11|193|190.1|4
1653129900000|2022-05-21 10:45:00|193.02|190.12|193.08|190.18|193.09|190.19|193.02|190.12|8
1653129910000|2022-05-21 10:45:10|193.07|190.17|193.06|190.16|193.09|190.19|193.06|190.16|6
1653129920000|2022-05-21 10:45:20|193.07|190.17|193.28|190.38|193.28|190.38|193.07|190.17|5
1653129930000|2022-05-21 10:45:30|193.24|190.34|193.29|190.39|193.29|190.39|193.24|190.34|7
1653129940000|2022-05-21 10:45:40|193.28|190.38|193.48|190.58|193.49|190.59|193.28|190.38|10
1653129950000|2022-05-21 10:45:50|193.49|190.59|193.45|190.55|193.51|190.61|193.44|190.54|10
1653129960000|2022-05-21 10:46:00|193.46|190.56|193.48|190.58|193.48|190.58|193.46|190.56|3
1653129970000|2022-05-21 10:46:10|193.49|190.59|193.63|190.73|193.63|190.73|193.49|190.59|7
1653129980000|2022-05-21 10:46:20|193.64|190.74|193.68|190.78|193.74|190.84|193.62|190.72|13
1653129990000|2022-05-21 10:46:30|193.69|190.79|193.53|190.63|193.69|190.79|193.53|190.63|9
1653130000000|2022-05-21 10:46:40|193.54|190.64|193.58|190.68|193.58|190.68|193.54|190.64|4
1653130010000|2022-05-21 10:46:50|193.59|190.69|193.54|190.64|193.59|190.69|193.54|190.64|5
1653130020000|2022-05-21 10:47:00|193.52|190.62|193.35|190.45|193.52|190.62|193.35|190.45|10
1653130030000|2022-05-21 10:47:10|193.36|190.46|193.25|190.35|193.36|190.46|193.22|190.32|13
1653130040000|2022-05-21 10:47:20|193.24|190.34|193.22|190.32|193.24|190.34|193.21|190.31|5
1653130050000|2022-05-21 10:47:30|193.21|190.31|193.22|190.32|193.22|190.32|193.21|190.31|4
1653130060000|2022-05-21 10:47:40|193.24|190.34|193.24|190.34|193.25|190.35|193.24|190.34|5
1653130080000|2022-05-21 10:48:00|193.25|190.35|193.25|190.35|193.25|190.35|193.25|190.35|1
1653130100000|2022-05-21 10:48:20|193.26|190.36|193.29|190.39|193.29|190.39|193.26|190.36|3
1653130110000|2022-05-21 10:48:30|193.3|190.4|193.3|190.4|193.3|190.4|193.3|190.4|1
1653130120000|2022-05-21 10:48:40|193.29|190.39|193.26|190.36|193.29|190.39|193.26|190.36|5
1653130130000|2022-05-21 10:48:50|193.25|190.35|193.21|190.31|193.25|190.35|193.21|190.31|6
1653130140000|2022-05-21 10:49:00|193.2|190.3|193.14|190.24|193.2|190.3|193.13|190.23|8
1653130160000|2022-05-21 10:49:20|193.13|190.23|193.13|190.23|193.13|190.23|193.13|190.23|1
1653130170000|2022-05-21 10:49:30|193.12|190.22|193.08|190.18|193.12|190.22|193.05|190.15|6
1653130180000|2022-05-21 10:49:40|193.09|190.19|193.11|190.21|193.11|190.21|193.09|190.19|2
1653130190000|2022-05-21 10:49:50|193.17|190.27|193.19|190.29|193.2|190.3|193.17|190.27|6
1653130200000|2022-05-21 10:50:00|193.2|190.3|193.29|190.39|193.29|190.39|193.2|190.3|8
1653130210000|2022-05-21 10:50:10|193.28|190.38|193.29|190.39|193.29|190.39|193.28|190.38|2
1653130220000|2022-05-21 10:50:20|193.27|190.37|193.28|190.38|193.28|190.38|193.26|190.36|4
1653130230000|2022-05-21 10:50:30|193.29|190.39|193.28|190.38|193.29|190.39|193.27|190.37|4
1653130240000|2022-05-21 10:50:40|193.27|190.37|193.26|190.36|193.27|190.37|193.24|190.34|5
1653130250000|2022-05-21 10:50:50|193.25|190.35|193.25|190.35|193.25|190.35|193.24|190.34|3
1653130260000|2022-05-21 10:51:00|193.24|190.34|193.22|190.32|193.24|190.34|193.22|190.32|2
1653130270000|2022-05-21 10:51:10|193.23|190.33|193.23|190.33|193.23|190.33|193.23|190.33|1
1653130280000|2022-05-21 10:51:20|193.22|190.32|193.16|190.26|193.22|190.32|193.16|190.26|7
1653130290000|2022-05-21 10:51:30|193.17|190.27|193.15|190.25|193.17|190.27|193.15|190.25|3
1653130300000|2022-05-21 10:51:40|193.14|190.24|193.16|190.26|193.16|190.26|193.14|190.24|3
1653130310000|2022-05-21 10:51:50|193.17|190.27|193.22|190.32|193.22|190.32|193.17|190.27|4
1653130320000|2022-05-21 10:52:00|193.21|190.31|193.2|190.3|193.22|190.32|193.2|190.3|4
1653130330000|2022-05-21 10:52:10|193.19|190.29|193.15|190.25|193.19|190.29|193.15|190.25|4
1653130340000|2022-05-21 10:52:20|193.17|190.27|193.15|190.25|193.17|190.27|193.15|190.25|4
1653130350000|2022-05-21 10:52:30|193.14|190.24|193.14|190.24|193.14|190.24|193.14|190.24|1
1653130360000|2022-05-21 10:52:40|193.15|190.25|193.15|190.25|193.15|190.25|193.14|190.24|3
1653130380000|2022-05-21 10:53:00|193.14|190.24|193.15|190.25|193.15|190.25|193.13|190.23|4
1653130390000|2022-05-21 10:53:10|193.14|190.24|193.15|190.25|193.15|190.25|193.14|190.24|2
1653130400000|2022-05-21 10:53:20|193.16|190.26|193.15|190.25|193.16|190.26|193.15|190.25|2
1653130410000|2022-05-21 10:53:30|193.17|190.27|193.21|190.31|193.21|190.31|193.17|190.27|5
1653130420000|2022-05-21 10:53:40|193.22|190.32|193.25|190.35|193.26|190.36|193.22|190.32|7
1653130440000|2022-05-21 10:54:00|193.27|190.37|193.27|190.37|193.27|190.37|193.27|190.37|1
1653130450000|2022-05-21 10:54:10|193.26|190.36|193.28|190.38|193.28|190.38|193.26|190.36|2
1653130460000|2022-05-21 10:54:20|193.31|190.41|193.32|190.42|193.32|190.42|193.31|190.41|2
1653130470000|2022-05-21 10:54:30|193.31|190.41|193.31|190.41|193.31|190.41|193.3|190.4|3
1653130480000|2022-05-21 10:54:40|193.29|190.39|193.29|190.39|193.29|190.39|193.29|190.39|1
1653130490000|2022-05-21 10:54:50|193.3|190.4|193.32|190.42|193.32|190.42|193.29|190.39|5
1653130510000|2022-05-21 10:55:10|193.31|190.41|193.32|190.42|193.32|190.42|193.29|190.39|5
1653130520000|2022-05-21 10:55:20|193.31|190.41|193.29|190.39|193.31|190.41|193.28|190.38|5
1653130530000|2022-05-21 10:55:30|193.27|190.37|193.27|190.37|193.27|190.37|193.27|190.37|1
1653130540000|2022-05-21 10:55:40|193.28|190.38|193.27|190.37|193.28|190.38|193.27|190.37|6
1653130550000|2022-05-21 10:55:50|193.28|190.38|193.32|190.42|193.32|190.42|193.27|190.37|4
1653130560000|2022-05-21 10:56:00|193.3|190.4|193.31|190.41|193.31|190.41|193.3|190.4|4
1653130590000|2022-05-21 10:56:30|193.3|190.4|193.26|190.36|193.3|190.4|193.25|190.35|5
1653130610000|2022-05-21 10:56:50|193.25|190.35|193.22|190.32|193.25|190.35|193.19|190.29|8
1653130620000|2022-05-21 10:57:00|193.21|190.31|193.2|190.3|193.22|190.32|193.2|190.3|4
1653130630000|2022-05-21 10:57:10|193.21|190.31|193.18|190.28|193.21|190.31|193.18|190.28|5
1653130640000|2022-05-21 10:57:20|193.19|190.29|193.21|190.31|193.23|190.33|193.19|190.29|4
1653130650000|2022-05-21 10:57:30|193.22|190.32|193.22|190.32|193.24|190.34|193.22|190.32|4
1653130660000|2022-05-21 10:57:40|193.21|190.31|193.24|190.34|193.24|190.34|193.21|190.31|4
1653130670000|2022-05-21 10:57:50|193.25|190.35|193.25|190.35|193.25|190.35|193.25|190.35|1
1653130690000|2022-05-21 10:58:10|193.24|190.34|193.2|190.3|193.24|190.34|193.2|190.3|4
1653130700000|2022-05-21 10:58:20|193.21|190.31|193.21|190.31|193.21|190.31|193.21|190.31|1
1653130730000|2022-05-21 10:58:50|193.26|190.36|193.26|190.36|193.26|190.36|193.26|190.36|1
1653130740000|2022-05-21 10:59:00|193.23|190.33|193.27|190.37|193.27|190.37|193.23|190.33|4
1653130750000|2022-05-21 10:59:10|193.26|190.36|193.27|190.37|193.27|190.37|193.26|190.36|2
1653130780000|2022-05-21 10:59:40|193.26|190.36|193.24|190.34|193.26|190.36|193.24|190.34|3
1653130790000|2022-05-21 10:59:50|193.25|190.35|193.25|190.35|193.25|190.35|193.25|190.35|1
1653130800000|2022-05-21 11:00:00|193.24|190.34|193.26|190.36|193.26|190.36|193.24|190.34|3
1653130830000|2022-05-21 11:00:30|193.25|190.35|193.25|190.35|193.25|190.35|193.25|190.35|1
1653130840000|2022-05-21 11:00:40|193.24|190.34|193.2|190.3|193.24|190.34|193.19|190.29|5
1653130850000|2022-05-21 11:00:50|193.19|190.29|193.11|190.21|193.19|190.29|193.11|190.21|7
1653130860000|2022-05-21 11:01:00|193.12|190.22|193.07|190.17|193.13|190.23|193.06|190.16|9
1653130870000|2022-05-21 11:01:10|193.06|190.16|192.93|190.03|193.06|190.16|192.93|190.03|7
1653130880000|2022-05-21 11:01:20|192.94|190.04|192.85|189.95|192.94|190.04|192.85|189.95|4
1653130890000|2022-05-21 11:01:30|192.84|189.94|192.85|189.95|192.86|189.96|192.83|189.93|12
1653130900000|2022-05-21 11:01:40|192.86|189.96|192.86|189.96|192.86|189.96|192.86|189.96|1
1653130910000|2022-05-21 11:01:50|192.85|189.95|192.76|189.86|192.85|189.95|192.76|189.86|13
1653130920000|2022-05-21 11:02:00|192.73|189.83|192.73|189.83|192.76|189.86|192.73|189.83|9
1653130930000|2022-05-21 11:02:10|192.72|189.82|192.7|189.8|192.72|189.82|192.7|189.8|6
1653130940000|2022-05-21 11:02:20|192.71|189.81|192.76|189.86|192.77|189.87|192.71|189.81|9
1653130950000|2022-05-21 11:02:30|192.77|189.87|192.98|190.08|192.98|190.08|192.77|189.87|12
1653130960000|2022-05-21 11:02:40|192.97|190.07|193|190.1|193|190.1|192.95|190.05|10
1653130970000|2022-05-21 11:02:50|192.99|190.09|192.97|190.07|193|190.1|192.97|190.07|7
1653130980000|2022-05-21 11:03:00|192.98|190.08|193.03|190.13|193.03|190.13|192.98|190.08|6
1653131000000|2022-05-21 11:03:20|193.04|190.14|193.03|190.13|193.05|190.15|193|190.1|8
1653131010000|2022-05-21 11:03:30|193.04|190.14|193.03|190.13|193.04|190.14|193.01|190.11|7
1653131020000|2022-05-21 11:03:40|193.02|190.12|192.98|190.08|193.02|190.12|192.98|190.08|5
1653131030000|2022-05-21 11:03:50|192.97|190.07|192.98|190.08|192.98|190.08|192.97|190.07|2
1653131050000|2022-05-21 11:04:10|193|190.1|192.95|190.05|193|190.1|192.94|190.04|8
1653131060000|2022-05-21 11:04:20|192.96|190.06|193.01|190.11|193.01|190.11|192.96|190.06|6
1653131070000|2022-05-21 11:04:30|193.02|190.12|192.97|190.07|193.04|190.14|192.97|190.07|4
1653131080000|2022-05-21 11:04:40|192.96|190.06|192.75|189.85|192.96|190.06|192.73|189.83|18
1653131090000|2022-05-21 11:04:50|192.74|189.84|192.75|189.85|192.75|189.85|192.61|189.71|24
1653131100000|2022-05-21 11:05:00|192.76|189.86|192.92|190.02|192.92|190.02|192.75|189.85|11
1653131110000|2022-05-21 11:05:10|192.91|190.01|192.96|190.06|192.96|190.06|192.91|190.01|5
1653131120000|2022-05-21 11:05:20|192.97|190.07|192.93|190.03|192.97|190.07|192.92|190.02|10
1653131130000|2022-05-21 11:05:30|192.94|190.04|192.94|190.04|192.94|190.04|192.94|190.04|1
1653131150000|2022-05-21 11:05:50|192.93|190.03|192.89|189.99|192.95|190.05|192.88|189.98|9
1653131160000|2022-05-21 11:06:00|192.9|190|192.93|190.03|192.93|190.03|192.9|190|6
1653131190000|2022-05-21 11:06:30|192.92|190.02|192.89|189.99|192.92|190.02|192.89|189.99|5
1653131200000|2022-05-21 11:06:40|192.9|190|192.88|189.98|192.9|190|192.88|189.98|5
1653131210000|2022-05-21 11:06:50|192.87|189.97|192.84|189.94|192.87|189.97|192.83|189.93|4
1653131220000|2022-05-21 11:07:00|192.85|189.95|192.9|190|192.91|190.01|192.85|189.95|6
1653131230000|2022-05-21 11:07:10|192.91|190.01|192.96|190.06|192.96|190.06|192.9|190|16
1653131240000|2022-05-21 11:07:20|192.95|190.05|192.84|189.94|192.95|190.05|192.83|189.93|8
1653131250000|2022-05-21 11:07:30|192.83|189.93|192.84|189.94|192.84|189.94|192.83|189.93|2
1653131270000|2022-05-21 11:07:50|192.85|189.95|192.73|189.83|192.85|189.95|192.73|189.83|9
1653131280000|2022-05-21 11:08:00|192.74|189.84|192.75|189.85|192.76|189.86|192.74|189.84|4
1653131290000|2022-05-21 11:08:10|192.76|189.86|192.77|189.87|192.77|189.87|192.76|189.86|2
1653131300000|2022-05-21 11:08:20|192.76|189.86|192.86|189.96|192.86|189.96|192.76|189.86|9
1653131310000|2022-05-21 11:08:30|192.85|189.95|192.85|189.95|192.86|189.96|192.84|189.94|4
1653131320000|2022-05-21 11:08:40|192.84|189.94|192.84|189.94|192.84|189.94|192.84|189.94|1
1653131340000|2022-05-21 11:09:00|192.85|189.95|192.85|189.95|192.85|189.95|192.85|189.95|1
1653131350000|2022-05-21 11:09:10|192.86|189.96|192.85|189.95|192.86|189.96|192.85|189.95|2
1653131360000|2022-05-21 11:09:20|192.84|189.94|192.8|189.9|192.84|189.94|192.8|189.9|3
1653131370000|2022-05-21 11:09:30|192.81|189.91|192.77|189.87|192.81|189.91|192.74|189.84|12
1653131380000|2022-05-21 11:09:40|192.78|189.88|192.74|189.84|192.8|189.9|192.74|189.84|12
1653131390000|2022-05-21 11:09:50|192.72|189.82|192.74|189.84|192.74|189.84|192.72|189.82|4
1653131400000|2022-05-21 11:10:00|192.75|189.85|192.77|189.87|192.78|189.88|192.75|189.85|6
1653131410000|2022-05-21 11:10:10|192.74|189.84|192.69|189.79|192.74|189.84|192.67|189.77|6
1653131420000|2022-05-21 11:10:20|192.72|189.82|192.72|189.82|192.72|189.82|192.72|189.82|1
1653131430000|2022-05-21 11:10:30|192.73|189.83|192.72|189.82|192.74|189.84|192.72|189.82|4
1653131440000|2022-05-21 11:10:40|192.73|189.83|192.72|189.82|192.73|189.83|192.72|189.82|2
1653131450000|2022-05-21 11:10:50|192.73|189.83|192.91|190.01|192.91|190.01|192.73|189.83|10
1653131460000|2022-05-21 11:11:00|192.9|190|192.76|189.86|192.9|190|192.76|189.86|9
1653131470000|2022-05-21 11:11:10|192.77|189.87|192.82|189.92|192.85|189.95|192.76|189.86|10
1653131480000|2022-05-21 11:11:20|192.83|189.93|192.76|189.86|192.84|189.94|192.76|189.86|7
1653131490000|2022-05-21 11:11:30|192.75|189.85|192.8|189.9|192.8|189.9|192.75|189.85|14
1653131500000|2022-05-21 11:11:40|192.79|189.89|192.81|189.91|192.81|189.91|192.79|189.89|3
1653131510000|2022-05-21 11:11:50|192.8|189.9|192.79|189.89|192.8|189.9|192.79|189.89|2
1653131520000|2022-05-21 11:12:00|192.8|189.9|192.8|189.9|192.8|189.9|192.79|189.89|5
1653131530000|2022-05-21 11:12:10|192.79|189.89|192.76|189.86|192.79|189.89|192.76|189.86|3
1653131540000|2022-05-21 11:12:20|192.75|189.85|192.76|189.86|192.76|189.86|192.75|189.85|4
1653131550000|2022-05-21 11:12:30|192.75|189.85|192.7|189.8|192.75|189.85|192.7|189.8|4
1653131560000|2022-05-21 11:12:40|192.64|189.74|192.61|189.71|192.65|189.75|192.6|189.7|7
1653131580000|2022-05-21 11:13:00|192.6|189.7|192.6|189.7|192.61|189.71|192.59|189.69|5
1653131590000|2022-05-21 11:13:10|192.59|189.69|192.59|189.69|192.59|189.69|192.59|189.69|1
1653131600000|2022-05-21 11:13:20|192.6|189.7|192.61|189.71|192.61|189.71|192.6|189.7|2
1653131610000|2022-05-21 11:13:30|192.6|189.7|192.61|189.71|192.61|189.71|192.6|189.7|2
1653131620000|2022-05-21 11:13:40|192.63|189.73|192.63|189.73|192.63|189.73|192.63|189.73|1
1653131630000|2022-05-21 11:13:50|192.65|189.75|192.66|189.76|192.69|189.79|192.65|189.75|7
1653131640000|2022-05-21 11:14:00|192.67|189.77|192.71|189.81|192.71|189.81|192.67|189.77|4
1653131660000|2022-05-21 11:14:20|192.7|189.8|192.68|189.78|192.7|189.8|192.68|189.78|4
1653131670000|2022-05-21 11:14:30|192.67|189.77|192.68|189.78|192.68|189.78|192.67|189.77|2
1653131700000|2022-05-21 11:15:00|192.67|189.77|192.67|189.77|192.67|189.77|192.67|189.77|1
1653131710000|2022-05-21 11:15:10|192.68|189.78|192.69|189.79|192.69|189.79|192.68|189.78|2
1653131720000|2022-05-21 11:15:20|192.71|189.81|192.71|189.81|192.71|189.81|192.71|189.81|1
1653131730000|2022-05-21 11:15:30|192.68|189.78|192.69|189.79|192.69|189.79|192.68|189.78|2
1653131760000|2022-05-21 11:16:00|192.68|189.78|192.64|189.74|192.68|189.78|192.64|189.74|3
1653131770000|2022-05-21 11:16:10|192.63|189.73|192.63|189.73|192.63|189.73|192.62|189.72|3
1653131780000|2022-05-21 11:16:20|192.62|189.72|192.62|189.72|192.62|189.72|192.62|189.72|1
1653131800000|2022-05-21 11:16:40|192.63|189.73|192.62|189.72|192.63|189.73|192.61|189.71|4
1653131830000|2022-05-21 11:17:10|192.61|189.71|192.69|189.79|192.7|189.8|192.61|189.71|13
1653131840000|2022-05-21 11:17:20|192.7|189.8|192.7|189.8|192.7|189.8|192.7|189.8|1
1653131850000|2022-05-21 11:17:30|192.69|189.79|192.68|189.78|192.69|189.79|192.68|189.78|2
1653131860000|2022-05-21 11:17:40|192.65|189.75|192.64|189.74|192.65|189.75|192.63|189.73|4
1653131870000|2022-05-21 11:17:50|192.63|189.73|192.63|189.73|192.63|189.73|192.63|189.73|1
1653131880000|2022-05-21 11:18:00|192.64|189.74|192.64|189.74|192.64|189.74|192.64|189.74|1
1653131890000|2022-05-21 11:18:10|192.67|189.77|192.72|189.82|192.72|189.82|192.67|189.77|5
1653131900000|2022-05-21 11:18:20|192.71|189.81|192.72|189.82|192.72|189.82|192.71|189.81|4
1653131920000|2022-05-21 11:18:40|192.73|189.83|192.74|189.84|192.74|189.84|192.73|189.83|2
1653131930000|2022-05-21 11:18:50|192.73|189.83|192.73|189.83|192.73|189.83|192.73|189.83|1
1653131940000|2022-05-21 11:19:00|192.71|189.81|192.71|189.81|192.71|189.81|192.71|189.81|1
1653131950000|2022-05-21 11:19:10|192.72|189.82|192.72|189.82|192.73|189.83|192.72|189.82|3
1653131960000|2022-05-21 11:19:20|192.71|189.81|192.71|189.81|192.71|189.81|192.71|189.81|1
1653131970000|2022-05-21 11:19:30|192.72|189.82|192.72|189.82|192.72|189.82|192.72|189.82|1
1653131980000|2022-05-21 11:19:40|192.71|189.81|192.65|189.75|192.71|189.81|192.65|189.75|10
1653131990000|2022-05-21 11:19:50|192.64|189.74|192.51|189.61|192.64|189.74|192.51|189.61|9
1653132000000|2022-05-21 11:20:00|192.52|189.62|192.64|189.74|192.64|189.74|192.51|189.61|7
1653132010000|2022-05-21 11:20:10|192.63|189.73|192.61|189.71|192.63|189.73|192.6|189.7|4
1653132030000|2022-05-21 11:20:30|192.6|189.7|192.59|189.69|192.6|189.7|192.59|189.69|2
1653132040000|2022-05-21 11:20:40|192.6|189.7|192.64|189.74|192.64|189.74|192.6|189.7|4
1653132050000|2022-05-21 11:20:50|192.65|189.75|192.66|189.76|192.67|189.77|192.65|189.75|3
1653132060000|2022-05-21 11:21:00|192.67|189.77|192.66|189.76|192.67|189.77|192.66|189.76|2
1653132070000|2022-05-21 11:21:10|192.63|189.73|192.64|189.74|192.64|189.74|192.63|189.73|2
1653132100000|2022-05-21 11:21:40|192.63|189.73|192.63|189.73|192.63|189.73|192.63|189.73|1
1653132110000|2022-05-21 11:21:50|192.58|189.68|192.59|189.69|192.59|189.69|192.58|189.68|4
1653132130000|2022-05-21 11:22:10|192.6|189.7|192.69|189.79|192.69|189.79|192.6|189.7|5
1653132140000|2022-05-21 11:22:20|192.71|189.81|192.71|189.81|192.71|189.81|192.71|189.81|1
1653132150000|2022-05-21 11:22:30|192.72|189.82|192.68|189.78|192.72|189.82|192.67|189.77|6
1653132160000|2022-05-21 11:22:40|192.69|189.79|192.69|189.79|192.69|189.79|192.69|189.79|1
1653132180000|2022-05-21 11:23:00|192.71|189.81|192.88|189.98|192.88|189.98|192.71|189.81|3
1653132190000|2022-05-21 11:23:10|192.92|190.02|193.02|190.12|193.04|190.14|192.92|190.02|8
1653132200000|2022-05-21 11:23:20|193.03|190.13|193.02|190.12|193.03|190.13|193.02|190.12|4
1653132210000|2022-05-21 11:23:30|193|190.1|192.89|189.99|193|190.1|192.89|189.99|9
1653132220000|2022-05-21 11:23:40|192.88|189.98|192.91|190.01|192.91|190.01|192.88|189.98|4
1653132230000|2022-05-21 11:23:50|192.92|190.02|192.9|190|192.92|190.02|192.89|189.99|9
1653132240000|2022-05-21 11:24:00|192.91|190.01|192.91|190.01|192.91|190.01|192.91|190.01|1
1653132250000|2022-05-21 11:24:10|192.9|190|192.92|190.02|192.92|190.02|192.9|190|3
1653132270000|2022-05-21 11:24:30|192.9|190|192.91|190.01|192.91|190.01|192.89|189.99|6
1653132280000|2022-05-21 11:24:40|192.9|190|192.91|190.01|192.91|190.01|192.9|190|2
1653132290000|2022-05-21 11:24:50|192.9|190|192.79|189.89|192.9|190|192.79|189.89|6
1653132300000|2022-05-21 11:25:00|192.74|189.84|192.71|189.81|192.74|189.84|192.68|189.78|7
1653132310000|2022-05-21 11:25:10|192.7|189.8|192.7|189.8|192.7|189.8|192.65|189.75|13
1653132320000|2022-05-21 11:25:20|192.69|189.79|192.64|189.74|192.69|189.79|192.64|189.74|2
1653132330000|2022-05-21 11:25:30|192.65|189.75|192.58|189.68|192.65|189.75|192.58|189.68|4
1653132340000|2022-05-21 11:25:40|192.57|189.67|192.59|189.69|192.59|189.69|192.57|189.67|5
1653132350000|2022-05-21 11:25:50|192.62|189.72|192.67|189.77|192.69|189.79|192.62|189.72|11
1653132360000|2022-05-21 11:26:00|192.66|189.76|192.63|189.73|192.66|189.76|192.63|189.73|6
1653132370000|2022-05-21 11:26:10|192.62|189.72|192.6|189.7|192.62|189.72|192.6|189.7|3
1653132380000|2022-05-21 11:26:20|192.61|189.71|192.61|189.71|192.61|189.71|192.61|189.71|1
1653132390000|2022-05-21 11:26:30|192.62|189.72|192.64|189.74|192.68|189.78|192.61|189.71|9
1653132400000|2022-05-21 11:26:40|192.65|189.75|192.68|189.78|192.69|189.79|192.61|189.71|13
1653132410000|2022-05-21 11:26:50|192.67|189.77|192.59|189.69|192.69|189.79|192.59|189.69|12
1653132420000|2022-05-21 11:27:00|192.56|189.66|192.56|189.66|192.58|189.68|192.56|189.66|5
1653132430000|2022-05-21 11:27:10|192.55|189.65|192.56|189.66|192.56|189.66|192.55|189.65|4
1653132440000|2022-05-21 11:27:20|192.57|189.67|192.57|189.67|192.57|189.67|192.56|189.66|5
1653132450000|2022-05-21 11:27:30|192.61|189.71|192.65|189.75|192.65|189.75|192.61|189.71|5
1653132460000|2022-05-21 11:27:40|192.66|189.76|192.65|189.75|192.67|189.77|192.65|189.75|6
1653132470000|2022-05-21 11:27:50|192.66|189.76|192.61|189.71|192.66|189.76|192.61|189.71|5
1653132480000|2022-05-21 11:28:00|192.6|189.7|192.56|189.66|192.6|189.7|192.56|189.66|3
1653132490000|2022-05-21 11:28:10|192.52|189.62|192.53|189.63|192.54|189.64|192.5|189.6|7
1653132500000|2022-05-21 11:28:20|192.52|189.62|192.51|189.61|192.55|189.65|192.49|189.59|16
1653132510000|2022-05-21 11:28:30|192.5|189.6|192.52|189.62|192.54|189.64|192.5|189.6|7
1653132520000|2022-05-21 11:28:40|192.53|189.63|192.44|189.54|192.53|189.63|192.44|189.54|5
1653132530000|2022-05-21 11:28:50|192.45|189.55|192.47|189.57|192.47|189.57|192.44|189.54|6
1653132540000|2022-05-21 11:29:00|192.46|189.56|192.46|189.56|192.47|189.57|192.46|189.56|5
1653132550000|2022-05-21 11:29:10|192.45|189.55|192.46|189.56|192.46|189.56|192.45|189.55|8
1653132570000|2022-05-21 11:29:30|192.45|189.55|192.46|189.56|192.46|189.56|192.45|189.55|4
1653132580000|2022-05-21 11:29:40|192.45|189.55|192.46|189.56|192.46|189.56|192.45|189.55|4
1653132590000|2022-05-21 11:29:50|192.45|189.55|192.32|189.42|192.45|189.55|192.31|189.41|11
1653132600000|2022-05-21 11:30:00|192.34|189.44|192.33|189.43|192.34|189.44|192.33|189.43|2
1653132610000|2022-05-21 11:30:10|192.34|189.44|192.36|189.46|192.36|189.46|192.34|189.44|3
1653132620000|2022-05-21 11:30:20|192.35|189.45|192.4|189.5|192.43|189.53|192.35|189.45|16
1653132640000|2022-05-21 11:30:40|192.41|189.51|192.35|189.45|192.45|189.55|192.35|189.45|6
1653132650000|2022-05-21 11:30:50|192.34|189.44|192.35|189.45|192.35|189.45|192.31|189.41|10
1653132660000|2022-05-21 11:31:00|192.34|189.44|192.44|189.54|192.44|189.54|192.34|189.44|7
1653132670000|2022-05-21 11:31:10|192.43|189.53|192.43|189.53|192.44|189.54|192.42|189.52|5
1653132680000|2022-05-21 11:31:20|192.44|189.54|192.53|189.63|192.53|189.63|192.44|189.54|3
1653132690000|2022-05-21 11:31:30|192.54|189.64|192.53|189.63|192.57|189.67|192.53|189.63|5
1653132700000|2022-05-21 11:31:40|192.51|189.61|192.51|189.61|192.51|189.61|192.51|189.61|1
1653132710000|2022-05-21 11:31:50|192.5|189.6|192.5|189.6|192.5|189.6|192.5|189.6|1
1653132720000|2022-05-21 11:32:00|192.49|189.59|192.48|189.58|192.49|189.59|192.48|189.58|2
1653132730000|2022-05-21 11:32:10|192.49|189.59|192.49|189.59|192.49|189.59|192.49|189.59|1
1653132750000|2022-05-21 11:32:30|192.48|189.58|192.47|189.57|192.48|189.58|192.47|189.57|2
1653132770000|2022-05-21 11:32:50|192.48|189.58|192.47|189.57|192.48|189.58|192.47|189.57|4
1653132780000|2022-05-21 11:33:00|192.48|189.58|192.54|189.64|192.55|189.65|192.47|189.57|8
1653132790000|2022-05-21 11:33:10|192.53|189.63|192.41|189.51|192.53|189.63|192.41|189.51|7
1653132800000|2022-05-21 11:33:20|192.4|189.5|192.4|189.5|192.41|189.51|192.37|189.47|6
1653132810000|2022-05-21 11:33:30|192.37|189.47|192.4|189.5|192.4|189.5|192.37|189.47|4
1653132820000|2022-05-21 11:33:40|192.39|189.49|192.32|189.42|192.39|189.49|192.26|189.36|18
1653132830000|2022-05-21 11:33:50|192.33|189.43|192.25|189.35|192.33|189.43|192.25|189.35|9
1653132840000|2022-05-21 11:34:00|192.27|189.37|192.26|189.36|192.27|189.37|192.26|189.36|2
1653132850000|2022-05-21 11:34:10|192.22|189.32|191.94|189.04|192.22|189.32|191.94|189.04|13
1653132860000|2022-05-21 11:34:20|191.95|189.05|191.93|189.03|191.95|189.05|191.93|189.03|3
1653132870000|2022-05-21 11:34:30|191.92|189.02|191.9|189|191.94|189.04|191.89|188.99|9
1653132880000|2022-05-21 11:34:40|191.87|188.97|191.85|188.95|191.89|188.99|191.83|188.93|14
1653132890000|2022-05-21 11:34:50|191.84|188.94|191.81|188.91|191.87|188.97|191.79|188.89|16
1653132900000|2022-05-21 11:35:00|191.84|188.94|191.78|188.88|191.86|188.96|191.78|188.88|12
1653132910000|2022-05-21 11:35:10|191.77|188.87|191.8|188.9|191.8|188.9|191.77|188.87|3
1653132920000|2022-05-21 11:35:20|191.81|188.91|191.72|188.82|191.84|188.94|191.72|188.82|10
1653132930000|2022-05-21 11:35:30|191.65|188.75|191.44|188.54|191.65|188.75|191.41|188.51|7
1653132940000|2022-05-21 11:35:40|191.39|188.49|191.33|188.43|191.39|188.49|191.32|188.42|11
1653132950000|2022-05-21 11:35:50|191.34|188.44|191.34|188.44|191.36|188.46|191.34|188.44|3
1653132960000|2022-05-21 11:36:00|191.33|188.43|191.36|188.46|191.36|188.46|191.33|188.43|6
1653132970000|2022-05-21 11:36:10|191.37|188.47|191.47|188.57|191.48|188.58|191.37|188.47|12
1653132980000|2022-05-21 11:36:20|191.45|188.55|191.46|188.56|191.46|188.56|191.45|188.55|4
1653132990000|2022-05-21 11:36:30|191.47|188.57|191.49|188.59|191.5|188.6|191.46|188.56|7
1653133000000|2022-05-21 11:36:40|191.5|188.6|191.47|188.57|191.5|188.6|191.47|188.57|7
1653133010000|2022-05-21 11:36:50|191.46|188.56|191.46|188.56|191.46|188.56|191.46|188.56|1
1653133020000|2022-05-21 11:37:00|191.47|188.57|191.47|188.57|191.47|188.57|191.47|188.57|1
1653133030000|2022-05-21 11:37:10|191.48|188.58|191.47|188.57|191.48|188.58|191.47|188.57|4
1653133040000|2022-05-21 11:37:20|191.46|188.56|191.46|188.56|191.46|188.56|191.46|188.56|1
1653133050000|2022-05-21 11:37:30|191.48|188.58|191.46|188.56|191.48|188.58|191.46|188.56|3
1653133060000|2022-05-21 11:37:40|191.44|188.54|191.37|188.47|191.45|188.55|191.37|188.47|8
1653133070000|2022-05-21 11:37:50|191.39|188.49|191.37|188.47|191.4|188.5|191.31|188.41|14
1653133080000|2022-05-21 11:38:00|191.36|188.46|191.35|188.45|191.36|188.46|191.35|188.45|4
1653133090000|2022-05-21 11:38:10|191.36|188.46|191.25|188.35|191.36|188.46|191.24|188.34|6
1653133100000|2022-05-21 11:38:20|191.24|188.34|191.25|188.35|191.25|188.35|191.24|188.34|4
1653133110000|2022-05-21 11:38:30|191.26|188.36|191.29|188.39|191.29|188.39|191.26|188.36|5
1653133120000|2022-05-21 11:38:40|191.44|188.54|191.37|188.47|191.49|188.59|191.36|188.46|11
1653133130000|2022-05-21 11:38:50|191.35|188.45|191.4|188.5|191.41|188.51|191.33|188.43|8
1653133140000|2022-05-21 11:39:00|191.41|188.51|191.47|188.57|191.48|188.58|191.4|188.5|10
1653133150000|2022-05-21 11:39:10|191.46|188.56|191.56|188.66|191.56|188.66|191.46|188.56|5
1653133160000|2022-05-21 11:39:20|191.58|188.68|191.58|188.68|191.58|188.68|191.58|188.68|1
1653133180000|2022-05-21 11:39:40|191.6|188.7|191.66|188.76|191.66|188.76|191.6|188.7|5
1653133190000|2022-05-21 11:39:50|191.68|188.78|191.75|188.85|191.77|188.87|191.68|188.78|6
1653133200000|2022-05-21 11:40:00|191.77|188.87|191.73|188.83|191.77|188.87|191.72|188.82|9
1653133210000|2022-05-21 11:40:10|191.74|188.84|191.75|188.85|191.78|188.88|191.74|188.84|10
1653133220000|2022-05-21 11:40:20|191.76|188.86|191.75|188.85|191.76|188.86|191.75|188.85|2
1653133230000|2022-05-21 11:40:30|191.76|188.86|191.73|188.83|191.76|188.86|191.73|188.83|3
1653133240000|2022-05-21 11:40:40|191.72|188.82|191.53|188.63|191.72|188.82|191.52|188.62|14
1653133250000|2022-05-21 11:40:50|191.54|188.64|191.53|188.63|191.56|188.66|191.5|188.6|7
1653133260000|2022-05-21 11:41:00|191.52|188.62|191.54|188.64|191.55|188.65|191.52|188.62|6
1653133270000|2022-05-21 11:41:10|191.55|188.65|191.58|188.68|191.59|188.69|191.55|188.65|3
1653133280000|2022-05-21 11:41:20|191.59|188.69|191.61|188.71|191.62|188.72|191.59|188.69|3
1653133290000|2022-05-21 11:41:30|191.62|188.72|191.67|188.77|191.69|188.79|191.62|188.72|10
1653133300000|2022-05-21 11:41:40|191.68|188.78|191.77|188.87|191.77|188.87|191.68|188.78|4
1653133310000|2022-05-21 11:41:50|191.76|188.86|191.7|188.8|191.76|188.86|191.7|188.8|3
1653133320000|2022-05-21 11:42:00|191.69|188.79|191.56|188.66|191.69|188.79|191.56|188.66|10
1653133340000|2022-05-21 11:42:20|191.53|188.63|191.59|188.69|191.59|188.69|191.52|188.62|6
1653133350000|2022-05-21 11:42:30|191.58|188.68|191.57|188.67|191.59|188.69|191.57|188.67|4
1653133360000|2022-05-21 11:42:40|191.58|188.68|191.78|188.88|191.79|188.89|191.58|188.68|14
1653133370000|2022-05-21 11:42:50|191.77|188.87|191.76|188.86|191.77|188.87|191.76|188.86|2
1653133380000|2022-05-21 11:43:00|191.78|188.88|191.89|188.99|191.9|189|191.78|188.88|7
1653133390000|2022-05-21 11:43:10|191.88|188.98|191.96|189.06|191.97|189.07|191.88|188.98|11
1653133400000|2022-05-21 11:43:20|191.95|189.05|191.97|189.07|191.97|189.07|191.95|189.05|3
1653133410000|2022-05-21 11:43:30|191.96|189.06|191.76|188.86|191.96|189.06|191.76|188.86|9
1653133420000|2022-05-21 11:43:40|191.77|188.87|191.49|188.59|191.8|188.9|191.45|188.55|15
1653133430000|2022-05-21 11:43:50|191.51|188.61|191.23|188.33|191.51|188.61|191.21|188.31|22
1653133440000|2022-05-21 11:44:00|191.26|188.36|191.55|188.65|191.58|188.68|191.24|188.34|23
1653133450000|2022-05-21 11:44:10|191.56|188.66|191.69|188.79|191.71|188.81|191.53|188.63|20
1653133460000|2022-05-21 11:44:20|191.68|188.78|191.67|188.77|191.71|188.81|191.62|188.72|13
1653133470000|2022-05-21 11:44:30|191.68|188.78|191.77|188.87|191.78|188.88|191.68|188.78|9
1653133480000|2022-05-21 11:44:40|191.78|188.88|191.76|188.86|191.8|188.9|191.75|188.85|11
1653133490000|2022-05-21 11:44:50|191.75|188.85|191.76|188.86|191.76|188.86|191.74|188.84|4
1653133500000|2022-05-21 11:45:00|191.77|188.87|191.77|188.87|191.77|188.87|191.77|188.87|1
1653133510000|2022-05-21 11:45:10|191.76|188.86|191.76|188.86|191.77|188.87|191.74|188.84|6
1653133520000|2022-05-21 11:45:20|191.77|188.87|191.72|188.82|191.81|188.91|191.72|188.82|11
1653133530000|2022-05-21 11:45:30|191.71|188.81|191.75|188.85|191.75|188.85|191.71|188.81|13
1653133550000|2022-05-21 11:45:50|191.76|188.86|191.82|188.92|191.83|188.93|191.76|188.86|9
1653133560000|2022-05-21 11:46:00|191.83|188.93|191.84|188.94|191.84|188.94|191.83|188.93|2
1653133570000|2022-05-21 11:46:10|191.85|188.95|191.95|189.05|191.95|189.05|191.85|188.95|11
1653133580000|2022-05-21 11:46:20|191.99|189.09|192.04|189.14|192.04|189.14|191.99|189.09|4
1653133590000|2022-05-21 11:46:30|192.05|189.15|192.04|189.14|192.12|189.22|191.99|189.09|18
1653133600000|2022-05-21 11:46:40|192.03|189.13|192.06|189.16|192.06|189.16|192.03|189.13|4
1653133610000|2022-05-21 11:46:50|192.05|189.15|192.14|189.24|192.14|189.24|191.99|189.09|13
1653133620000|2022-05-21 11:47:00|192.15|189.25|192.26|189.36|192.26|189.36|192.15|189.25|8
1653133630000|2022-05-21 11:47:10|192.27|189.37|192.25|189.35|192.32|189.42|192.2|189.3|14
1653133640000|2022-05-21 11:47:20|192.26|189.36|192.24|189.34|192.26|189.36|192.24|189.34|6
1653133650000|2022-05-21 11:47:30|192.25|189.35|192.25|189.35|192.32|189.42|192.25|189.35|13
1653133660000|2022-05-21 11:47:40|192.24|189.34|192.24|189.34|192.26|189.36|192.24|189.34|8
1653133670000|2022-05-21 11:47:50|192.22|189.32|192.25|189.35|192.27|189.37|192.22|189.32|5
1653133680000|2022-05-21 11:48:00|192.22|189.32|192.15|189.25|192.22|189.32|192.15|189.25|7
1653133690000|2022-05-21 11:48:10|192.12|189.22|192.04|189.14|192.12|189.22|192.01|189.11|10
1653133700000|2022-05-21 11:48:20|192.05|189.15|192.05|189.15|192.05|189.15|192.04|189.14|3
1653133710000|2022-05-21 11:48:30|192.04|189.14|192.04|189.14|192.04|189.14|192.04|189.14|1
1653133730000|2022-05-21 11:48:50|192.05|189.15|192.1|189.2|192.1|189.2|192.05|189.15|5
1653133740000|2022-05-21 11:49:00|192.11|189.21|192.11|189.21|192.11|189.21|192.11|189.21|1
1653133750000|2022-05-21 11:49:10|192.12|189.22|192.24|189.34|192.24|189.34|192.12|189.22|4
1653133760000|2022-05-21 11:49:20|192.23|189.33|192.1|189.2|192.23|189.33|192.09|189.19|15
1653133770000|2022-05-21 11:49:30|192.14|189.24|192.12|189.22|192.14|189.24|192.12|189.22|3
1653133780000|2022-05-21 11:49:40|192.11|189.21|192.09|189.19|192.12|189.22|192.09|189.19|7
1653133790000|2022-05-21 11:49:50|192.11|189.21|192.12|189.22|192.13|189.23|192.08|189.18|13
1653133800000|2022-05-21 11:50:00|192.13|189.23|192.14|189.24|192.14|189.24|192.1|189.2|8
1653133810000|2022-05-21 11:50:10|192.13|189.23|192.27|189.37|192.27|189.37|192.13|189.23|11
1653133820000|2022-05-21 11:50:20|192.26|189.36|192.25|189.35|192.26|189.36|192.25|189.35|2
1653133840000|2022-05-21 11:50:40|192.26|189.36|192.26|189.36|192.27|189.37|192.24|189.34|5
1653133850000|2022-05-21 11:50:50|192.25|189.35|192.23|189.33|192.25|189.35|192.19|189.29|10
1653133860000|2022-05-21 11:51:00|192.24|189.34|192.23|189.33|192.25|189.35|192.22|189.32|9
1653133870000|2022-05-21 11:51:10|192.22|189.32|192.17|189.27|192.22|189.32|192.15|189.25|7
1653133880000|2022-05-21 11:51:20|192.16|189.26|192.33|189.43|192.34|189.44|192.15|189.25|9
1653133890000|2022-05-21 11:51:30|192.31|189.41|192.15|189.25|192.31|189.41|192.14|189.24|8
1653133900000|2022-05-21 11:51:40|192.14|189.24|192.14|189.24|192.14|189.24|192.13|189.23|3
1653133910000|2022-05-21 11:51:50|192.13|189.23|192.06|189.16|192.13|189.23|192.06|189.16|4
1653133920000|2022-05-21 11:52:00|191.98|189.08|191.96|189.06|191.98|189.08|191.95|189.05|5
1653133930000|2022-05-21 11:52:10|191.97|189.07|192.01|189.11|192.01|189.11|191.97|189.07|2
1653133940000|2022-05-21 11:52:20|192.02|189.12|192|189.1|192.04|189.14|192|189.1|6
1653133950000|2022-05-21 11:52:30|192.02|189.12|192.03|189.13|192.05|189.15|192.02|189.12|5
1653133960000|2022-05-21 11:52:40|192.04|189.14|192.03|189.13|192.05|189.15|192.02|189.12|8
1653133970000|2022-05-21 11:52:50|192.02|189.12|192.05|189.15|192.05|189.15|192.02|189.12|4
1653133980000|2022-05-21 11:53:00|192.09|189.19|192.05|189.15|192.14|189.24|192.05|189.15|10
1653133990000|2022-05-21 11:53:10|192.08|189.18|192.06|189.16|192.08|189.18|192.05|189.15|5
1653134000000|2022-05-21 11:53:20|192.09|189.19|192.01|189.11|192.09|189.19|192.01|189.11|4
1653134010000|2022-05-21 11:53:30|192.04|189.14|192.05|189.15|192.05|189.15|192.03|189.13|6
1653134020000|2022-05-21 11:53:40|192.04|189.14|192.1|189.2|192.11|189.21|192.04|189.14|10
1653134030000|2022-05-21 11:53:50|192.11|189.21|192.03|189.13|192.13|189.23|192.03|189.13|8
1653134040000|2022-05-21 11:54:00|192.04|189.14|192.1|189.2|192.1|189.2|192.04|189.14|5
1653134050000|2022-05-21 11:54:10|192.08|189.18|192.08|189.18|192.1|189.2|192.08|189.18|5
1653134060000|2022-05-21 11:54:20|192.07|189.17|192.07|189.17|192.07|189.17|192.07|189.17|1
1653134070000|2022-05-21 11:54:30|192.06|189.16|192.08|189.18|192.08|189.18|192.05|189.15|5
1653134090000|2022-05-21 11:54:50|192.07|189.17|192.12|189.22|192.13|189.23|192.07|189.17|8
1653134100000|2022-05-21 11:55:00|192.13|189.23|192.09|189.19|192.13|189.23|192.08|189.18|7
1653134110000|2022-05-21 11:55:10|192.1|189.2|192.11|189.21|192.11|189.21|192.1|189.2|2
1653134130000|2022-05-21 11:55:30|192.1|189.2|191.9|189|192.1|189.2|191.9|189|10
1653134140000|2022-05-21 11:55:40|191.91|189.01|191.92|189.02|191.93|189.03|191.9|189|9
1653134150000|2022-05-21 11:55:50|191.93|189.03|191.94|189.04|191.98|189.08|191.93|189.03|7
1653134160000|2022-05-21 11:56:00|191.93|189.03|191.92|189.02|191.93|189.03|191.92|189.02|2
1653134170000|2022-05-21 11:56:10|191.91|189.01|191.93|189.03|191.93|189.03|191.91|189.01|3
1653134180000|2022-05-21 11:56:20|191.92|189.02|191.95|189.05|191.95|189.05|191.92|189.02|4
1653134190000|2022-05-21 11:56:30|191.96|189.06|191.99|189.09|191.99|189.09|191.96|189.06|4
1653134200000|2022-05-21 11:56:40|191.97|189.07|191.96|189.06|191.97|189.07|191.96|189.06|2
1653134210000|2022-05-21 11:56:50|191.97|189.07|191.97|189.07|191.97|189.07|191.96|189.06|5
1653134220000|2022-05-21 11:57:00|191.96|189.06|191.93|189.03|191.97|189.07|191.92|189.02|8
1653134230000|2022-05-21 11:57:10|191.92|189.02|191.95|189.05|191.95|189.05|191.92|189.02|4
1653134240000|2022-05-21 11:57:20|191.94|189.04|191.94|189.04|191.94|189.04|191.94|189.04|1
1653134250000|2022-05-21 11:57:30|191.93|189.03|191.91|189.01|191.93|189.03|191.9|189|5
1653134260000|2022-05-21 11:57:40|191.9|189|191.92|189.02|191.93|189.03|191.9|189|4
1653134270000|2022-05-21 11:57:50|191.91|189.01|191.92|189.02|191.93|189.03|191.91|189.01|3
1653134280000|2022-05-21 11:58:00|191.93|189.03|191.95|189.05|191.95|189.05|191.93|189.03|5
1653134290000|2022-05-21 11:58:10|191.97|189.07|192.19|189.29|192.2|189.3|191.97|189.07|17
1653134300000|2022-05-21 11:58:20|192.2|189.3|192.22|189.32|192.26|189.36|192.2|189.3|10
1653134310000|2022-05-21 11:58:30|192.23|189.33|192.22|189.32|192.27|189.37|192.22|189.32|7
1653134320000|2022-05-21 11:58:40|192.19|189.29|192.23|189.33|192.23|189.33|192.19|189.29|8
1653134330000|2022-05-21 11:58:50|192.25|189.35|192.38|189.48|192.38|189.48|192.25|189.35|12
1653134340000|2022-05-21 11:59:00|192.39|189.49|192.4|189.5|192.4|189.5|192.39|189.49|2
1653134350000|2022-05-21 11:59:10|192.42|189.52|192.42|189.52|192.44|189.54|192.41|189.51|6
1653134360000|2022-05-21 11:59:20|192.41|189.51|192.42|189.52|192.42|189.52|192.41|189.51|2
1653134370000|2022-05-21 11:59:30|192.43|189.53|192.43|189.53|192.43|189.53|192.43|189.53|1
1653134380000|2022-05-21 11:59:40|192.42|189.52|192.34|189.44|192.42|189.52|192.28|189.38|12
1653134390000|2022-05-21 11:59:50|192.35|189.45|192.35|189.45|192.37|189.47|192.35|189.45|7
1653134400000|2022-05-21 12:00:00|192.34|189.44|192.28|189.38|192.35|189.45|192.28|189.38|10
1653134410000|2022-05-21 12:00:10|192.24|189.34|192.18|189.28|192.24|189.34|192.18|189.28|5
1653134420000|2022-05-21 12:00:20|192.2|189.3|192.39|189.49|192.39|189.49|192.2|189.3|11
1653134430000|2022-05-21 12:00:30|192.41|189.51|192.44|189.54|192.47|189.57|192.35|189.45|21
1653134440000|2022-05-21 12:00:40|192.46|189.56|192.46|189.56|192.47|189.57|192.43|189.53|7
1653134450000|2022-05-21 12:00:50|192.45|189.55|192.34|189.44|192.45|189.55|192.33|189.43|10
1653134460000|2022-05-21 12:01:00|192.35|189.45|192.45|189.55|192.45|189.55|192.33|189.43|10
1653134470000|2022-05-21 12:01:10|192.44|189.54|192.43|189.53|192.44|189.54|192.42|189.52|4
1653134480000|2022-05-21 12:01:20|192.42|189.52|192.41|189.51|192.42|189.52|192.38|189.48|6
1653134490000|2022-05-21 12:01:30|192.42|189.52|192.41|189.51|192.42|189.52|192.41|189.51|2
1653134500000|2022-05-21 12:01:40|192.44|189.54|192.31|189.41|192.45|189.55|192.29|189.39|10
1653134510000|2022-05-21 12:01:50|192.3|189.4|192.37|189.47|192.37|189.47|192.3|189.4|10
1653134520000|2022-05-21 12:02:00|192.36|189.46|192.33|189.43|192.36|189.46|192.33|189.43|5
1653134530000|2022-05-21 12:02:10|192.34|189.44|192.37|189.47|192.37|189.47|192.33|189.43|5
1653134540000|2022-05-21 12:02:20|192.38|189.48|192.37|189.47|192.38|189.48|192.37|189.47|6
1653134550000|2022-05-21 12:02:30|192.38|189.48|192.43|189.53|192.43|189.53|192.37|189.47|8
1653134560000|2022-05-21 12:02:40|192.44|189.54|192.47|189.57|192.47|189.57|192.42|189.52|6
1653134570000|2022-05-21 12:02:50|192.5|189.6|192.55|189.65|192.55|189.65|192.5|189.6|5
1653134580000|2022-05-21 12:03:00|192.56|189.66|192.76|189.86|192.76|189.86|192.56|189.66|4
1653134590000|2022-05-21 12:03:10|192.75|189.85|192.78|189.88|192.78|189.88|192.74|189.84|5
1653134600000|2022-05-21 12:03:20|192.77|189.87|192.82|189.92|192.82|189.92|192.77|189.87|4
1653134610000|2022-05-21 12:03:30|192.83|189.93|192.79|189.89|192.83|189.93|192.79|189.89|5
1653134620000|2022-05-21 12:03:40|192.8|189.9|192.83|189.93|192.84|189.94|192.8|189.9|5
1653134630000|2022-05-21 12:03:50|192.84|189.94|192.98|190.08|192.98|190.08|192.84|189.94|8
1653134640000|2022-05-21 12:04:00|192.97|190.07|192.84|189.94|192.97|190.07|192.84|189.94|7
1653134650000|2022-05-21 12:04:10|192.85|189.95|192.89|189.99|192.89|189.99|192.85|189.95|8
1653134660000|2022-05-21 12:04:20|192.88|189.98|192.85|189.95|192.89|189.99|192.83|189.93|7
1653134670000|2022-05-21 12:04:30|192.84|189.94|192.83|189.93|192.84|189.94|192.82|189.92|6
1653134680000|2022-05-21 12:04:40|192.84|189.94|192.82|189.92|192.84|189.94|192.82|189.92|3
1653134700000|2022-05-21 12:05:00|192.8|189.9|192.8|189.9|192.81|189.91|192.79|189.89|4
1653134710000|2022-05-21 12:05:10|192.79|189.89|192.81|189.91|192.81|189.91|192.79|189.89|2
1653134720000|2022-05-21 12:05:20|192.8|189.9|192.79|189.89|192.8|189.9|192.79|189.89|2
1653134750000|2022-05-21 12:05:50|192.77|189.87|192.69|189.79|192.77|189.87|192.69|189.79|3
1653134760000|2022-05-21 12:06:00|192.71|189.81|192.73|189.83|192.73|189.83|192.7|189.8|4
1653134780000|2022-05-21 12:06:20|192.74|189.84|192.74|189.84|192.74|189.84|192.73|189.83|5
1653134790000|2022-05-21 12:06:30|192.73|189.83|192.75|189.85|192.76|189.86|192.73|189.83|7
1653134800000|2022-05-21 12:06:40|192.74|189.84|192.77|189.87|192.78|189.88|192.74|189.84|6
1653134810000|2022-05-21 12:06:50|192.76|189.86|192.71|189.81|192.77|189.87|192.71|189.81|6
1653134820000|2022-05-21 12:07:00|192.73|189.83|192.72|189.82|192.73|189.83|192.68|189.78|5
1653134830000|2022-05-21 12:07:10|192.7|189.8|192.68|189.78|192.7|189.8|192.68|189.78|3
1653134860000|2022-05-21 12:07:40|192.67|189.77|192.66|189.76|192.68|189.78|192.66|189.76|5
1653134880000|2022-05-21 12:08:00|192.67|189.77|192.86|189.96|192.9|190|192.67|189.77|19
1653134890000|2022-05-21 12:08:10|192.85|189.95|192.8|189.9|192.85|189.95|192.8|189.9|8
1653134900000|2022-05-21 12:08:20|192.82|189.92|192.83|189.93|192.83|189.93|192.81|189.91|3
1653134910000|2022-05-21 12:08:30|192.82|189.92|192.89|189.99|192.9|190|192.81|189.91|13
1653134920000|2022-05-21 12:08:40|192.9|190|192.84|189.94|192.93|190.03|192.84|189.94|9
1653134930000|2022-05-21 12:08:50|192.85|189.95|192.88|189.98|192.97|190.07|192.85|189.95|14
1653134940000|2022-05-21 12:09:00|192.87|189.97|192.93|190.03|192.93|190.03|192.87|189.97|4
1653134950000|2022-05-21 12:09:10|192.94|190.04|192.93|190.03|192.97|190.07|192.93|190.03|7
1653134960000|2022-05-21 12:09:20|192.92|190.02|192.82|189.92|192.92|190.02|192.81|189.91|8
1653134970000|2022-05-21 12:09:30|192.81|189.91|192.76|189.86|192.81|189.91|192.74|189.84|13
1653134980000|2022-05-21 12:09:40|192.77|189.87|192.79|189.89|192.8|189.9|192.77|189.87|5
1653134990000|2022-05-21 12:09:50|192.78|189.88|192.77|189.87|192.79|189.89|192.75|189.85|7
1653135000000|2022-05-21 12:10:00|192.78|189.88|192.78|189.88|192.79|189.89|192.77|189.87|5
1653135010000|2022-05-21 12:10:10|192.77|189.87|192.79|189.89|192.79|189.89|192.77|189.87|3
1653135020000|2022-05-21 12:10:20|192.78|189.88|192.78|189.88|192.78|189.88|192.75|189.85|5
1653135030000|2022-05-21 12:10:30|192.8|189.9|192.79|189.89|192.81|189.91|192.79|189.89|6
1653135040000|2022-05-21 12:10:40|192.81|189.91|192.94|190.04|192.94|190.04|192.81|189.91|10
1653135050000|2022-05-21 12:10:50|192.95|190.05|192.97|190.07|192.97|190.07|192.95|190.05|3
1653135060000|2022-05-21 12:11:00|192.96|190.06|192.96|190.06|192.96|190.06|192.94|190.04|4
1653135070000|2022-05-21 12:11:10|192.97|190.07|192.96|190.06|192.98|190.08|192.96|190.06|3
1653135080000|2022-05-21 12:11:20|192.95|190.05|192.91|190.01|192.95|190.05|192.9|190|12
1653135090000|2022-05-21 12:11:30|192.92|190.02|192.87|189.97|192.94|190.04|192.87|189.97|7
1653135100000|2022-05-21 12:11:40|192.84|189.94|192.85|189.95|192.85|189.95|192.8|189.9|9
1653135110000|2022-05-21 12:11:50|192.87|189.97|192.88|189.98|192.88|189.98|192.87|189.97|2
1653135120000|2022-05-21 12:12:00|192.87|189.97|192.87|189.97|192.87|189.97|192.87|189.97|1
1653135130000|2022-05-21 12:12:10|192.88|189.98|192.82|189.92|192.88|189.98|192.81|189.91|7
1653135140000|2022-05-21 12:12:20|192.81|189.91|192.82|189.92|192.83|189.93|192.81|189.91|7
1653135150000|2022-05-21 12:12:30|192.83|189.93|192.84|189.94|192.84|189.94|192.83|189.93|2
1653135160000|2022-05-21 12:12:40|192.83|189.93|192.81|189.91|192.83|189.93|192.81|189.91|3
1653135170000|2022-05-21 12:12:50|192.82|189.92|192.85|189.95|192.85|189.95|192.81|189.91|5
1653135180000|2022-05-21 12:13:00|192.83|189.93|192.8|189.9|192.83|189.93|192.8|189.9|5
1653135200000|2022-05-21 12:13:20|192.78|189.88|192.74|189.84|192.78|189.88|192.73|189.83|5
1653135210000|2022-05-21 12:13:30|192.73|189.83|192.76|189.86|192.76|189.86|192.73|189.83|4
1653135220000|2022-05-21 12:13:40|192.75|189.85|192.75|189.85|192.75|189.85|192.75|189.85|1
1653135230000|2022-05-21 12:13:50|192.74|189.84|192.73|189.83|192.74|189.84|192.73|189.83|2
1653135240000|2022-05-21 12:14:00|192.75|189.85|192.78|189.88|192.78|189.88|192.75|189.85|4
1653135250000|2022-05-21 12:14:10|192.77|189.87|192.74|189.84|192.77|189.87|192.74|189.84|3
1653135260000|2022-05-21 12:14:20|192.73|189.83|192.77|189.87|192.77|189.87|192.73|189.83|7
1653135270000|2022-05-21 12:14:30|192.78|189.88|192.78|189.88|192.78|189.88|192.78|189.88|1
1653135300000|2022-05-21 12:15:00|192.8|189.9|192.88|189.98|192.98|190.08|192.8|189.9|18
1653135310000|2022-05-21 12:15:10|192.86|189.96|192.86|189.96|192.88|189.98|192.86|189.96|5
1653135320000|2022-05-21 12:15:20|192.85|189.95|192.77|189.87|192.85|189.95|192.76|189.86|5
1653135330000|2022-05-21 12:15:30|192.81|189.91|192.84|189.94|192.84|189.94|192.81|189.91|2
1653135350000|2022-05-21 12:15:50|192.88|189.98|192.9|190|192.9|190|192.88|189.98|6
1653135360000|2022-05-21 12:16:00|192.87|189.97|192.84|189.94|192.87|189.97|192.84|189.94|3
1653135370000|2022-05-21 12:16:10|192.83|189.93|192.71|189.81|192.83|189.93|192.69|189.79|16
1653135380000|2022-05-21 12:16:20|192.7|189.8|192.44|189.54|192.7|189.8|192.44|189.54|18
1653135390000|2022-05-21 12:16:30|192.43|189.53|192.43|189.53|192.45|189.55|192.43|189.53|13
1653135400000|2022-05-21 12:16:40|192.44|189.54|192.45|189.55|192.46|189.56|192.43|189.53|10
1653135410000|2022-05-21 12:16:50|192.44|189.54|192.45|189.55|192.45|189.55|192.42|189.52|6
1653135430000|2022-05-21 12:17:10|192.46|189.56|192.38|189.48|192.46|189.56|192.38|189.48|5
1653135440000|2022-05-21 12:17:20|192.37|189.47|192.35|189.45|192.37|189.47|192.34|189.44|11
1653135450000|2022-05-21 12:17:30|192.34|189.44|192.34|189.44|192.35|189.45|192.33|189.43|11
1653135460000|2022-05-21 12:17:40|192.32|189.42|192.18|189.28|192.32|189.42|192.18|189.28|16
1653135470000|2022-05-21 12:17:50|192.14|189.24|192.18|189.28|192.18|189.28|192.14|189.24|5
1653135480000|2022-05-21 12:18:00|192.19|189.29|192.21|189.31|192.21|189.31|192.19|189.29|9
1653135490000|2022-05-21 12:18:10|192.25|189.35|192.27|189.37|192.32|189.42|192.24|189.34|17
1653135500000|2022-05-21 12:18:20|192.28|189.38|192.29|189.39|192.29|189.39|192.27|189.37|8
1653135510000|2022-05-21 12:18:30|192.28|189.38|192.28|189.38|192.29|189.39|192.28|189.38|11
1653135520000|2022-05-21 12:18:40|192.29|189.39|192.34|189.44|192.34|189.44|192.28|189.38|8
1653135530000|2022-05-21 12:18:50|192.33|189.43|192.34|189.44|192.34|189.44|192.33|189.43|2
1653135540000|2022-05-21 12:19:00|192.35|189.45|192.3|189.4|192.35|189.45|192.3|189.4|5
1653135550000|2022-05-21 12:19:10|192.29|189.39|192.26|189.36|192.29|189.39|192.26|189.36|8
1653135560000|2022-05-21 12:19:20|192.27|189.37|192.25|189.35|192.27|189.37|192.25|189.35|2
1653135600000|2022-05-21 12:20:00|192.24|189.34|192.23|189.33|192.24|189.34|192.18|189.28|14
1653135610000|2022-05-21 12:20:10|192.22|189.32|192.23|189.33|192.23|189.33|192.22|189.32|4
1653135620000|2022-05-21 12:20:20|192.22|189.32|192.22|189.32|192.22|189.32|192.22|189.32|1
1653135630000|2022-05-21 12:20:30|192.23|189.33|192.23|189.33|192.24|189.34|192.23|189.33|5
1653135640000|2022-05-21 12:20:40|192.24|189.34|192.24|189.34|192.24|189.34|192.24|189.34|1
1653135650000|2022-05-21 12:20:50|192.33|189.43|192.31|189.41|192.34|189.44|192.31|189.41|4
1653135660000|2022-05-21 12:21:00|192.32|189.42|192.31|189.41|192.33|189.43|192.28|189.38|7
1653135670000|2022-05-21 12:21:10|192.3|189.4|192.3|189.4|192.3|189.4|192.3|189.4|1
1653135680000|2022-05-21 12:21:20|192.29|189.39|192.28|189.38|192.29|189.39|192.28|189.38|2
1653135700000|2022-05-21 12:21:40|192.29|189.39|192.29|189.39|192.29|189.39|192.28|189.38|3
1653135710000|2022-05-21 12:21:50|192.3|189.4|192.3|189.4|192.3|189.4|192.3|189.4|1
1653135720000|2022-05-21 12:22:00|192.31|189.41|192.29|189.39|192.31|189.41|192.29|189.39|3
1653135730000|2022-05-21 12:22:10|192.3|189.4|192.21|189.31|192.3|189.4|192.21|189.31|9
1653135740000|2022-05-21 12:22:20|192.19|189.29|192.18|189.28|192.19|189.29|192.18|189.28|2
1653135750000|2022-05-21 12:22:30|192.17|189.27|192.18|189.28|192.19|189.29|192.15|189.25|8
1653135760000|2022-05-21 12:22:40|192.17|189.27|192.16|189.26|192.17|189.27|192.16|189.26|2
1653135770000|2022-05-21 12:22:50|192.18|189.28|192.14|189.24|192.18|189.28|192.14|189.24|4
1653135780000|2022-05-21 12:23:00|192.13|189.23|192.22|189.32|192.23|189.33|192.09|189.19|9
1653135790000|2022-05-21 12:23:10|192.21|189.31|192.28|189.38|192.29|189.39|192.19|189.29|10
1653135800000|2022-05-21 12:23:20|192.27|189.37|192.25|189.35|192.27|189.37|192.25|189.35|5
1653135810000|2022-05-21 12:23:30|192.26|189.36|192.27|189.37|192.28|189.38|192.25|189.35|6
1653135820000|2022-05-21 12:23:40|192.28|189.38|192.29|189.39|192.29|189.39|192.28|189.38|4
1653135830000|2022-05-21 12:23:50|192.28|189.38|192.27|189.37|192.28|189.38|192.27|189.37|2
1653135840000|2022-05-21 12:24:00|192.26|189.36|192.27|189.37|192.28|189.38|192.26|189.36|3
1653135850000|2022-05-21 12:24:10|192.26|189.36|192.17|189.27|192.27|189.37|192.16|189.26|7
1653135860000|2022-05-21 12:24:20|192.18|189.28|192.16|189.26|192.18|189.28|192.16|189.26|3
1653135870000|2022-05-21 12:24:30|192.15|189.25|192.17|189.27|192.17|189.27|192.14|189.24|6
1653135880000|2022-05-21 12:24:40|192.18|189.28|192.16|189.26|192.18|189.28|192.16|189.26|3
1653135890000|2022-05-21 12:24:50|192.15|189.25|192.12|189.22|192.15|189.25|192.12|189.22|3
1653135900000|2022-05-21 12:25:00|192.11|189.21|192.13|189.23|192.13|189.23|192.11|189.21|3
1653135910000|2022-05-21 12:25:10|192.12|189.22|192.12|189.22|192.12|189.22|192.12|189.22|1
1653135920000|2022-05-21 12:25:20|192.11|189.21|192.12|189.22|192.12|189.22|192.11|189.21|2
1653135950000|2022-05-21 12:25:50|192.11|189.21|192.09|189.19|192.11|189.21|192.09|189.19|3
1653135960000|2022-05-21 12:26:00|192.11|189.21|192.1|189.2|192.12|189.22|192.09|189.19|7
1653135970000|2022-05-21 12:26:10|192.11|189.21|192.1|189.2|192.11|189.21|192.1|189.2|4
1653135990000|2022-05-21 12:26:30|192.09|189.19|192.12|189.22|192.12|189.22|192.09|189.19|3
1653136010000|2022-05-21 12:26:50|192.11|189.21|192.07|189.17|192.12|189.22|192.07|189.17|5
1653136030000|2022-05-21 12:27:10|192.06|189.16|192.07|189.17|192.07|189.17|192.06|189.16|2
1653136040000|2022-05-21 12:27:20|192.06|189.16|192.05|189.15|192.06|189.16|192.05|189.15|2
1653136050000|2022-05-21 12:27:30|192.04|189.14|192.05|189.15|192.05|189.15|192.04|189.14|2
1653136060000|2022-05-21 12:27:40|192.06|189.16|192.06|189.16|192.06|189.16|192.05|189.15|3
1653136090000|2022-05-21 12:28:10|192.05|189.15|192.04|189.14|192.05|189.15|192.04|189.14|2
1653136100000|2022-05-21 12:28:20|192.05|189.15|191.98|189.08|192.05|189.15|191.98|189.08|7
1653136110000|2022-05-21 12:28:30|191.97|189.07|191.96|189.06|191.97|189.07|191.96|189.06|2
1653136120000|2022-05-21 12:28:40|191.93|189.03|191.95|189.05|192|189.1|191.93|189.03|15
1653136130000|2022-05-21 12:28:50|191.96|189.06|191.94|189.04|191.96|189.06|191.93|189.03|6
1653136150000|2022-05-21 12:29:10|191.93|189.03|191.95|189.05|191.96|189.06|191.93|189.03|4
1653136160000|2022-05-21 12:29:20|191.96|189.06|191.95|189.05|191.96|189.06|191.95|189.05|2
1653136170000|2022-05-21 12:29:30|191.94|189.04|191.95|189.05|191.95|189.05|191.94|189.04|2
1653136180000|2022-05-21 12:29:40|191.97|189.07|191.98|189.08|192|189.1|191.97|189.07|8
1653136190000|2022-05-21 12:29:50|191.97|189.07|191.96|189.06|191.97|189.07|191.96|189.06|2
1653136200000|2022-05-21 12:30:00|191.95|189.05|191.95|189.05|191.96|189.06|191.93|189.03|7
1653136210000|2022-05-21 12:30:10|191.94|189.04|191.96|189.06|191.98|189.08|191.94|189.04|9
1653136220000|2022-05-21 12:30:20|191.95|189.05|191.98|189.08|191.98|189.08|191.95|189.05|4
1653136230000|2022-05-21 12:30:30|191.97|189.07|192.04|189.14|192.04|189.14|191.97|189.07|12
1653136240000|2022-05-21 12:30:40|192.05|189.15|192.06|189.16|192.09|189.19|192.04|189.14|13
1653136250000|2022-05-21 12:30:50|192.07|189.17|192.04|189.14|192.08|189.18|192.03|189.13|8
1653136260000|2022-05-21 12:31:00|192.07|189.17|192.1|189.2|192.1|189.2|192.05|189.15|9
1653136270000|2022-05-21 12:31:10|192.09|189.19|192.16|189.26|192.16|189.26|192.09|189.19|11
1653136280000|2022-05-21 12:31:20|192.15|189.25|192.26|189.36|192.29|189.39|192.15|189.25|9
1653136290000|2022-05-21 12:31:30|192.27|189.37|192.29|189.39|192.29|189.39|192.27|189.37|3
1653136300000|2022-05-21 12:31:40|192.27|189.37|192.29|189.39|192.3|189.4|192.27|189.37|3
1653136320000|2022-05-21 12:32:00|192.28|189.38|192.25|189.35|192.28|189.38|192.25|189.35|5
1653136330000|2022-05-21 12:32:10|192.24|189.34|192.24|189.34|192.24|189.34|192.24|189.34|1
1653136340000|2022-05-21 12:32:20|192.23|189.33|192.18|189.28|192.23|189.33|192.13|189.23|5
1653136350000|2022-05-21 12:32:30|192.17|189.27|192.17|189.27|192.17|189.27|192.17|189.27|1
1653136360000|2022-05-21 12:32:40|192.16|189.26|192.15|189.25|192.16|189.26|192.15|189.25|4
1653136370000|2022-05-21 12:32:50|192.16|189.26|192.15|189.25|192.16|189.26|192.15|189.25|2
1653136380000|2022-05-21 12:33:00|192.14|189.24|192.14|189.24|192.15|189.25|192.14|189.24|3
1653136390000|2022-05-21 12:33:10|192.12|189.22|191.86|188.96|192.12|189.22|191.86|188.96|10
1653136400000|2022-05-21 12:33:20|191.87|188.97|191.94|189.04|191.94|189.04|191.86|188.96|9
1653136410000|2022-05-21 12:33:30|191.95|189.05|191.99|189.09|191.99|189.09|191.95|189.05|5
1653136420000|2022-05-21 12:33:40|191.97|189.07|191.94|189.04|191.97|189.07|191.93|189.03|9
1653136430000|2022-05-21 12:33:50|191.93|189.03|191.94|189.04|191.95|189.05|191.92|189.02|5
1653136440000|2022-05-21 12:34:00|191.92|189.02|191.88|188.98|191.92|189.02|191.88|188.98|11
1653136450000|2022-05-21 12:34:10|191.89|188.99|191.91|189.01|191.92|189.02|191.89|188.99|8
1653136460000|2022-05-21 12:34:20|191.9|189|191.86|188.96|191.91|189.01|191.86|188.96|7
1653136470000|2022-05-21 12:34:30|191.87|188.97|191.87|188.97|191.88|188.98|191.87|188.97|3
1653136480000|2022-05-21 12:34:40|191.88|188.98|191.91|189.01|191.93|189.03|191.88|188.98|7
1653136490000|2022-05-21 12:34:50|191.92|189.02|191.92|189.02|191.92|189.02|191.92|189.02|1
1653136500000|2022-05-21 12:35:00|191.91|189.01|191.91|189.01|191.91|189.01|191.91|189.01|1
1653136510000|2022-05-21 12:35:10|191.9|189|191.87|188.97|191.9|189|191.87|188.97|4
1653136520000|2022-05-21 12:35:20|191.88|188.98|191.87|188.97|191.88|188.98|191.87|188.97|2
1653136530000|2022-05-21 12:35:30|191.86|188.96|191.87|188.97|191.88|188.98|191.86|188.96|3
1653136540000|2022-05-21 12:35:40|191.86|188.96|191.79|188.89|191.86|188.96|191.79|188.89|5
1653136550000|2022-05-21 12:35:50|191.78|188.88|191.74|188.84|191.78|188.88|191.74|188.84|6
1653136560000|2022-05-21 12:36:00|191.75|188.85|191.59|188.69|191.75|188.85|191.56|188.66|13
1653136570000|2022-05-21 12:36:10|191.58|188.68|191.58|188.68|191.59|188.69|191.57|188.67|7
1653136580000|2022-05-21 12:36:20|191.57|188.67|191.58|188.68|191.58|188.68|191.57|188.67|4
1653136590000|2022-05-21 12:36:30|191.59|188.69|191.5|188.6|191.59|188.69|191.5|188.6|9
1653136600000|2022-05-21 12:36:40|191.52|188.62|191.55|188.65|191.55|188.65|191.51|188.61|11
1653136610000|2022-05-21 12:36:50|191.54|188.64|191.54|188.64|191.54|188.64|191.54|188.64|1
1653136620000|2022-05-21 12:37:00|191.55|188.65|191.55|188.65|191.58|188.68|191.54|188.64|8
1653136630000|2022-05-21 12:37:10|191.54|188.64|191.53|188.63|191.56|188.66|191.53|188.63|7
1653136640000|2022-05-21 12:37:20|191.55|188.65|191.54|188.64|191.56|188.66|191.54|188.64|4
1653136650000|2022-05-21 12:37:30|191.53|188.63|191.54|188.64|191.54|188.64|191.53|188.63|2
1653136660000|2022-05-21 12:37:40|191.53|188.63|191.52|188.62|191.53|188.63|191.51|188.61|4
1653136670000|2022-05-21 12:37:50|191.49|188.59|191.46|188.56|191.51|188.61|191.42|188.52|20
1653136680000|2022-05-21 12:38:00|191.47|188.57|191.43|188.53|191.47|188.57|191.43|188.53|9
1653136690000|2022-05-21 12:38:10|191.4|188.5|191.47|188.57|191.57|188.67|191.38|188.48|18
1653136700000|2022-05-21 12:38:20|191.46|188.56|191.45|188.55|191.46|188.56|191.44|188.54|6
1653136710000|2022-05-21 12:38:30|191.44|188.54|191.61|188.71|191.61|188.71|191.44|188.54|10
1653136720000|2022-05-21 12:38:40|191.58|188.68|191.59|188.69|191.6|188.7|191.55|188.65|10
1653136730000|2022-05-21 12:38:50|191.58|188.68|191.59|188.69|191.59|188.69|191.55|188.65|8
1653136740000|2022-05-21 12:39:00|191.6|188.7|191.47|188.57|191.6|188.7|191.46|188.56|7
1653136750000|2022-05-21 12:39:10|191.48|188.58|191.56|188.66|191.56|188.66|191.48|188.58|6
1653136760000|2022-05-21 12:39:20|191.57|188.67|191.78|188.88|191.81|188.91|191.57|188.67|14
1653136770000|2022-05-21 12:39:30|191.77|188.87|191.77|188.87|191.79|188.89|191.77|188.87|4
1653136780000|2022-05-21 12:39:40|191.75|188.85|191.77|188.87|191.77|188.87|191.74|188.84|7
1653136790000|2022-05-21 12:39:50|191.78|188.88|191.86|188.96|191.87|188.97|191.78|188.88|8
1653136800000|2022-05-21 12:40:00|191.84|188.94|191.89|188.99|191.89|188.99|191.84|188.94|5
1653136810000|2022-05-21 12:40:10|191.9|189|192.09|189.19|192.09|189.19|191.9|189|11
1653136820000|2022-05-21 12:40:20|192.07|189.17|192.04|189.14|192.08|189.18|192.02|189.12|17
1653136830000|2022-05-21 12:40:30|192.03|189.13|192.04|189.14|192.04|189.14|192.03|189.13|8
1653136840000|2022-05-21 12:40:40|192.05|189.15|191.98|189.08|192.06|189.16|191.98|189.08|11
1653136850000|2022-05-21 12:40:50|191.99|189.09|191.97|189.07|191.99|189.09|191.96|189.06|7
1653136860000|2022-05-21 12:41:00|191.95|189.05|192.01|189.11|192.01|189.11|191.95|189.05|11
1653136870000|2022-05-21 12:41:10|192.05|189.15|192.13|189.23|192.15|189.25|192.05|189.15|11
1653136880000|2022-05-21 12:41:20|192.12|189.22|192.13|189.23|192.13|189.23|192.1|189.2|11
1653136890000|2022-05-21 12:41:30|192.15|189.25|192.09|189.19|192.15|189.25|192.05|189.15|11
1653136900000|2022-05-21 12:41:40|192.1|189.2|192.1|189.2|192.11|189.21|192.09|189.19|9
1653136910000|2022-05-21 12:41:50|192.09|189.19|192.1|189.2|192.1|189.2|192.09|189.19|2
1653136920000|2022-05-21 12:42:00|192.09|189.19|192.09|189.19|192.09|189.19|192.08|189.18|3
1653136930000|2022-05-21 12:42:10|192.1|189.2|192.19|189.29|192.19|189.29|192.1|189.2|4
1653136940000|2022-05-21 12:42:20|192.2|189.3|192.18|189.28|192.27|189.37|192.18|189.28|12
1653136950000|2022-05-21 12:42:30|192.17|189.27|192.17|189.27|192.17|189.27|192.16|189.26|3
1653136960000|2022-05-21 12:42:40|192.2|189.3|192.2|189.3|192.2|189.3|192.2|189.3|1
1653136970000|2022-05-21 12:42:50|192.18|189.28|192.19|189.29|192.19|189.29|192.18|189.28|4
1653136980000|2022-05-21 12:43:00|192.18|189.28|192.19|189.29|192.19|189.29|192.18|189.28|2
1653136990000|2022-05-21 12:43:10|192.18|189.28|192.3|189.4|192.31|189.41|192.17|189.27|13
1653137000000|2022-05-21 12:43:20|192.31|189.41|192.65|189.75|192.69|189.79|192.31|189.41|24
1653137010000|2022-05-21 12:43:30|192.66|189.76|192.42|189.52|192.67|189.77|192.42|189.52|10
1653137020000|2022-05-21 12:43:40|192.43|189.53|192.45|189.55|192.46|189.56|192.35|189.45|16
1653137030000|2022-05-21 12:43:50|192.47|189.57|192.56|189.66|192.56|189.66|192.47|189.57|7
1653137040000|2022-05-21 12:44:00|192.65|189.75|192.56|189.66|192.65|189.75|192.56|189.66|8
1653137050000|2022-05-21 12:44:10|192.57|189.67|192.65|189.75|192.66|189.76|192.57|189.67|11
1653137060000|2022-05-21 12:44:20|192.66|189.76|192.64|189.74|192.67|189.77|192.64|189.74|4
1653137070000|2022-05-21 12:44:30|192.65|189.75|192.65|189.75|192.65|189.75|192.65|189.75|1
1653137080000|2022-05-21 12:44:40|192.64|189.74|192.63|189.73|192.65|189.75|192.62|189.72|7
1653137090000|2022-05-21 12:44:50|192.64|189.74|192.66|189.76|192.66|189.76|192.64|189.74|5
1653137100000|2022-05-21 12:45:00|192.67|189.77|192.75|189.85|192.76|189.86|192.67|189.77|11
1653137110000|2022-05-21 12:45:10|192.76|189.86|192.81|189.91|192.81|189.91|192.76|189.86|3
1653137120000|2022-05-21 12:45:20|192.84|189.94|192.83|189.93|192.86|189.96|192.82|189.92|6
1653137130000|2022-05-21 12:45:30|192.84|189.94|192.93|190.03|192.98|190.08|192.84|189.94|10
1653137140000|2022-05-21 12:45:40|192.94|190.04|192.97|190.07|192.97|190.07|192.94|190.04|5
1653137150000|2022-05-21 12:45:50|192.98|190.08|193.09|190.19|193.09|190.19|192.98|190.08|11
1653137160000|2022-05-21 12:46:00|193.08|190.18|193.08|190.18|193.08|190.18|193.08|190.18|1
1653137170000|2022-05-21 12:46:10|193.07|190.17|193.05|190.15|193.07|190.17|193.05|190.15|5
1653137180000|2022-05-21 12:46:20|193.03|190.13|192.89|189.99|193.03|190.13|192.88|189.98|15
1653137190000|2022-05-21 12:46:30|192.87|189.97|193.03|190.13|193.05|190.15|192.86|189.96|21
1653137200000|2022-05-21 12:46:40|193.05|190.15|193.07|190.17|193.08|190.18|193.05|190.15|7
1653137210000|2022-05-21 12:46:50|193.08|190.18|193.21|190.31|193.21|190.31|193.08|190.18|12
1653137220000|2022-05-21 12:47:00|193.23|190.33|193.15|190.25|193.23|190.33|193.01|190.11|25
1653137230000|2022-05-21 12:47:10|193.16|190.26|193.07|190.17|193.16|190.26|193.07|190.17|10
1653137240000|2022-05-21 12:47:20|193.09|190.19|193.06|190.16|193.09|190.19|193.05|190.15|15
1653137250000|2022-05-21 12:47:30|193.07|190.17|193.04|190.14|193.1|190.2|193.03|190.13|15
1653137260000|2022-05-21 12:47:40|193.05|190.15|192.89|189.99|193.06|190.16|192.87|189.97|16
1653137270000|2022-05-21 12:47:50|192.91|190.01|192.88|189.98|192.91|190.01|192.84|189.94|8
1653137280000|2022-05-21 12:48:00|192.91|190.01|193.1|190.2|193.1|190.2|192.91|190.01|11
1653137290000|2022-05-21 12:48:10|193.12|190.22|193.11|190.21|193.13|190.23|193.11|190.21|6
1653137300000|2022-05-21 12:48:20|193.12|190.22|193.15|190.25|193.15|190.25|193.12|190.22|3
1653137310000|2022-05-21 12:48:30|193.12|190.22|192.88|189.98|193.14|190.24|192.88|189.98|13
1653137320000|2022-05-21 12:48:40|192.87|189.97|192.6|189.7|192.87|189.97|192.6|189.7|21
1653137330000|2022-05-21 12:48:50|192.59|189.69|192.8|189.9|192.81|189.91|192.59|189.69|13
1653137340000|2022-05-21 12:49:00|192.81|189.91|192.9|190|192.9|190|192.81|189.91|12
1653137350000|2022-05-21 12:49:10|192.89|189.99|192.74|189.84|192.89|189.99|192.74|189.84|13
1653137360000|2022-05-21 12:49:20|192.75|189.85|192.73|189.83|192.75|189.85|192.73|189.83|3
1653137370000|2022-05-21 12:49:30|192.74|189.84|192.75|189.85|192.75|189.85|192.74|189.84|2
1653137380000|2022-05-21 12:49:40|192.74|189.84|192.74|189.84|192.74|189.84|192.73|189.83|3
1653137390000|2022-05-21 12:49:50|192.72|189.82|192.65|189.75|192.72|189.82|192.62|189.72|10
1653137400000|2022-05-21 12:50:00|192.64|189.74|192.54|189.64|192.66|189.76|192.53|189.63|13
1653137410000|2022-05-21 12:50:10|192.55|189.65|192.52|189.62|192.55|189.65|192.49|189.59|9
1653137420000|2022-05-21 12:50:20|192.51|189.61|192.46|189.56|192.52|189.62|192.45|189.55|8
1653137430000|2022-05-21 12:50:30|192.47|189.57|192.47|189.57|192.48|189.58|192.47|189.57|3
1653137440000|2022-05-21 12:50:40|192.48|189.58|192.49|189.59|192.49|189.59|192.47|189.57|5
1653137450000|2022-05-21 12:50:50|192.48|189.58|192.46|189.56|192.49|189.59|192.46|189.56|7
1653137460000|2022-05-21 12:51:00|192.47|189.57|192.49|189.59|192.49|189.59|192.47|189.57|3
1653137470000|2022-05-21 12:51:10|192.5|189.6|192.55|189.65|192.6|189.7|192.5|189.6|7
1653137480000|2022-05-21 12:51:20|192.54|189.64|192.49|189.59|192.54|189.64|192.49|189.59|3
1653137490000|2022-05-21 12:51:30|192.5|189.6|192.44|189.54|192.5|189.6|192.44|189.54|5
1653137500000|2022-05-21 12:51:40|192.43|189.53|192.17|189.27|192.43|189.53|192.17|189.27|11
1653137510000|2022-05-21 12:51:50|192.18|189.28|192.05|189.15|192.18|189.28|191.95|189.05|22
1653137520000|2022-05-21 12:52:00|192.03|189.13|192.06|189.16|192.13|189.23|192.03|189.13|15
1653137530000|2022-05-21 12:52:10|192.11|189.21|192.11|189.21|192.14|189.24|192.09|189.19|13
1653137540000|2022-05-21 12:52:20|192.07|189.17|192.14|189.24|192.14|189.24|192.05|189.15|10
1653137550000|2022-05-21 12:52:30|192.16|189.26|192.18|189.28|192.24|189.34|192.14|189.24|13
1653137560000|2022-05-21 12:52:40|192.19|189.29|192.17|189.27|192.19|189.29|192.17|189.27|4
1653137570000|2022-05-21 12:52:50|192.16|189.26|192.17|189.27|192.17|189.27|192.15|189.25|6
1653137580000|2022-05-21 12:53:00|192.18|189.28|192.21|189.31|192.26|189.36|192.18|189.28|11
1653137590000|2022-05-21 12:53:10|192.17|189.27|192.17|189.27|192.17|189.27|192.16|189.26|3
1653137600000|2022-05-21 12:53:20|192.24|189.34|192.26|189.36|192.26|189.36|192.24|189.34|2
1653137610000|2022-05-21 12:53:30|192.27|189.37|192.25|189.35|192.38|189.48|192.21|189.31|15
1653137620000|2022-05-21 12:53:40|192.23|189.33|192.15|189.25|192.23|189.33|192.15|189.25|9
1653137630000|2022-05-21 12:53:50|192.17|189.27|192.17|189.27|192.17|189.27|192.16|189.26|3
1653137640000|2022-05-21 12:54:00|192.15|189.25|192.16|189.26|192.16|189.26|192.15|189.25|2
1653137650000|2022-05-21 12:54:10|192.19|189.29|192.18|189.28|192.2|189.3|192.18|189.28|3
1653137660000|2022-05-21 12:54:20|192.19|189.29|192.2|189.3|192.21|189.31|192.19|189.29|6
1653137670000|2022-05-21 12:54:30|192.19|189.29|192.13|189.23|192.19|189.29|192.13|189.23|4
1653137680000|2022-05-21 12:54:40|192.14|189.24|192.17|189.27|192.17|189.27|192.14|189.24|3
1653137690000|2022-05-21 12:54:50|192.18|189.28|192.18|189.28|192.18|189.28|192.18|189.28|1
1653137700000|2022-05-21 12:55:00|192.17|189.27|192.17|189.27|192.17|189.27|192.17|189.27|1
1653137710000|2022-05-21 12:55:10|192.18|189.28|192.38|189.48|192.38|189.48|192.18|189.28|9
1653137720000|2022-05-21 12:55:20|192.37|189.47|192.39|189.49|192.39|189.49|192.35|189.45|7
1653137730000|2022-05-21 12:55:30|192.4|189.5|192.41|189.51|192.41|189.51|192.4|189.5|2
1653137740000|2022-05-21 12:55:40|192.42|189.52|192.42|189.52|192.42|189.52|192.42|189.52|1
1653137750000|2022-05-21 12:55:50|192.4|189.5|192.38|189.48|192.41|189.51|192.38|189.48|10
1653137760000|2022-05-21 12:56:00|192.39|189.49|192.39|189.49|192.39|189.49|192.38|189.48|3
1653137770000|2022-05-21 12:56:10|192.4|189.5|192.36|189.46|192.4|189.5|192.34|189.44|4
1653137780000|2022-05-21 12:56:20|192.37|189.47|192.42|189.52|192.42|189.52|192.37|189.47|3
1653137790000|2022-05-21 12:56:30|192.43|189.53|192.45|189.55|192.45|189.55|192.43|189.53|3
1653137800000|2022-05-21 12:56:40|192.46|189.56|192.51|189.61|192.52|189.62|192.46|189.56|4
1653137820000|2022-05-21 12:57:00|192.47|189.57|192.46|189.56|192.47|189.57|192.46|189.56|2
1653137830000|2022-05-21 12:57:10|192.45|189.55|192.32|189.42|192.45|189.55|192.32|189.42|9
1653137840000|2022-05-21 12:57:20|192.31|189.41|192.31|189.41|192.31|189.41|192.31|189.41|1
1653137850000|2022-05-21 12:57:30|192.29|189.39|192.32|189.42|192.32|189.42|192.28|189.38|6
1653137860000|2022-05-21 12:57:40|192.33|189.43|192.31|189.41|192.33|189.43|192.3|189.4|6
1653137870000|2022-05-21 12:57:50|192.32|189.42|192.29|189.39|192.33|189.43|192.29|189.39|5
1653137900000|2022-05-21 12:58:20|192.3|189.4|192.3|189.4|192.31|189.41|192.3|189.4|3
1653137910000|2022-05-21 12:58:30|192.29|189.39|192.29|189.39|192.3|189.4|192.29|189.39|3
1653137920000|2022-05-21 12:58:40|192.3|189.4|192.41|189.51|192.41|189.51|192.29|189.39|13
1653137930000|2022-05-21 12:58:50|192.45|189.55|192.45|189.55|192.47|189.57|192.44|189.54|6
1653137940000|2022-05-21 12:59:00|192.46|189.56|192.44|189.54|192.46|189.56|192.43|189.53|5
1653137970000|2022-05-21 12:59:30|192.45|189.55|192.46|189.56|192.46|189.56|192.45|189.55|2
1653137980000|2022-05-21 12:59:40|192.45|189.55|192.45|189.55|192.45|189.55|192.45|189.55|1
1653137990000|2022-05-21 12:59:50|192.46|189.56|192.44|189.54|192.47|189.57|192.43|189.53|6
1653138000000|2022-05-21 13:00:00|192.45|189.55|192.59|189.69|192.59|189.69|192.45|189.55|15
1653138010000|2022-05-21 13:00:10|192.6|189.7|192.67|189.77|192.69|189.79|192.6|189.7|12
1653138020000|2022-05-21 13:00:20|192.66|189.76|192.57|189.67|192.66|189.76|192.57|189.67|10
1653138030000|2022-05-21 13:00:30|192.58|189.68|192.57|189.67|192.58|189.68|192.55|189.65|5
1653138040000|2022-05-21 13:00:40|192.56|189.66|192.56|189.66|192.56|189.66|192.56|189.66|1
1653138050000|2022-05-21 13:00:50|192.54|189.64|192.42|189.52|192.56|189.66|192.42|189.52|11
1653138060000|2022-05-21 13:01:00|192.43|189.53|192.32|189.42|192.43|189.53|192.3|189.4|19
1653138070000|2022-05-21 13:01:10|192.33|189.43|192.27|189.37|192.33|189.43|192.26|189.36|6
1653138080000|2022-05-21 13:01:20|192.25|189.35|192.28|189.38|192.28|189.38|192.25|189.35|3
1653138090000|2022-05-21 13:01:30|192.3|189.4|192.26|189.36|192.3|189.4|192.25|189.35|5
1653138100000|2022-05-21 13:01:40|192.28|189.38|192.28|189.38|192.28|189.38|192.28|189.38|1
1653138110000|2022-05-21 13:01:50|192.27|189.37|192.28|189.38|192.28|189.38|192.25|189.35|12
1653138120000|2022-05-21 13:02:00|192.27|189.37|192.28|189.38|192.28|189.38|192.27|189.37|4
1653138130000|2022-05-21 13:02:10|192.27|189.37|192.2|189.3|192.27|189.37|192.19|189.29|6
1653138140000|2022-05-21 13:02:20|192.21|189.31|192.2|189.3|192.21|189.31|192.2|189.3|2
1653138150000|2022-05-21 13:02:30|192.18|189.28|192.17|189.27|192.18|189.28|192.16|189.26|4
1653138160000|2022-05-21 13:02:40|192.16|189.26|192.15|189.25|192.17|189.27|192.15|189.25|4
1653138180000|2022-05-21 13:03:00|192.16|189.26|192.17|189.27|192.17|189.27|192.15|189.25|3
1653138190000|2022-05-21 13:03:10|192.16|189.26|192.07|189.17|192.16|189.26|192.06|189.16|10
1653138220000|2022-05-21 13:03:40|192.08|189.18|192.07|189.17|192.1|189.2|192.07|189.17|6
1653138230000|2022-05-21 13:03:50|192.08|189.18|192.08|189.18|192.09|189.19|192.06|189.16|8
1653138240000|2022-05-21 13:04:00|192.09|189.19|192.05|189.15|192.09|189.19|192.05|189.15|7
1653138250000|2022-05-21 13:04:10|192.02|189.12|191.96|189.06|192.02|189.12|191.96|189.06|7
1653138260000|2022-05-21 13:04:20|191.95|189.05|191.89|188.99|191.95|189.05|191.89|188.99|3
1653138270000|2022-05-21 13:04:30|191.9|189|191.88|188.98|191.9|189|191.88|188.98|2
1653138280000|2022-05-21 13:04:40|191.86|188.96|191.87|188.97|191.92|189.02|191.78|188.88|19
1653138290000|2022-05-21 13:04:50|191.86|188.96|191.84|188.94|191.86|188.96|191.84|188.94|3
1653138300000|2022-05-21 13:05:00|191.85|188.95|191.82|188.92|191.85|188.95|191.81|188.91|7
1653138310000|2022-05-21 13:05:10|191.84|188.94|191.84|188.94|191.84|188.94|191.84|188.94|1
1653138320000|2022-05-21 13:05:20|191.83|188.93|191.91|189.01|191.92|189.02|191.83|188.93|12
1653138330000|2022-05-21 13:05:30|191.92|189.02|192.09|189.19|192.09|189.19|191.92|189.02|21
1653138340000|2022-05-21 13:05:40|192.07|189.17|192.11|189.21|192.12|189.22|192.05|189.15|9
1653138350000|2022-05-21 13:05:50|192.1|189.2|192.16|189.26|192.16|189.26|192.08|189.18|7
1653138360000|2022-05-21 13:06:00|192.15|189.25|192.14|189.24|192.15|189.25|192.06|189.16|10
1653138370000|2022-05-21 13:06:10|192.12|189.22|191.99|189.09|192.12|189.22|191.98|189.08|8
1653138380000|2022-05-21 13:06:20|192.01|189.11|192.09|189.19|192.09|189.19|192.01|189.11|7
1653138390000|2022-05-21 13:06:30|192.08|189.18|191.92|189.02|192.08|189.18|191.91|189.01|8
1653138400000|2022-05-21 13:06:40|191.93|189.03|191.93|189.03|191.94|189.04|191.92|189.02|5
1653138410000|2022-05-21 13:06:50|191.94|189.04|191.98|189.08|192.01|189.11|191.94|189.04|8
1653138420000|2022-05-21 13:07:00|191.99|189.09|191.91|189.01|192|189.1|191.91|189.01|8
1653138430000|2022-05-21 13:07:10|191.9|189|191.88|188.98|191.9|189|191.88|188.98|2
1653138440000|2022-05-21 13:07:20|191.89|188.99|191.92|189.02|191.95|189.05|191.89|188.99|5
1653138450000|2022-05-21 13:07:30|191.9|189|191.86|188.96|191.9|189|191.86|188.96|2
1653138460000|2022-05-21 13:07:40|191.89|188.99|191.95|189.05|191.95|189.05|191.89|188.99|11
1653138470000|2022-05-21 13:07:50|191.94|189.04|191.83|188.93|191.94|189.04|191.83|188.93|5
1653138480000|2022-05-21 13:08:00|191.84|188.94|191.79|188.89|191.84|188.94|191.79|188.89|5
1653138490000|2022-05-21 13:08:10|191.78|188.88|191.79|188.89|191.79|188.89|191.78|188.88|2
1653138500000|2022-05-21 13:08:20|191.78|188.88|191.8|188.9|191.8|188.9|191.78|188.88|3
1653138510000|2022-05-21 13:08:30|191.79|188.89|191.79|188.89|191.79|188.89|191.79|188.89|1
1653138520000|2022-05-21 13:08:40|191.8|188.9|191.79|188.89|191.8|188.9|191.79|188.89|2
1653138530000|2022-05-21 13:08:50|191.78|188.88|191.7|188.8|191.78|188.88|191.7|188.8|3
1653138540000|2022-05-21 13:09:00|191.71|188.81|191.7|188.8|191.71|188.81|191.7|188.8|2
1653138550000|2022-05-21 13:09:10|191.69|188.79|191.67|188.77|191.69|188.79|191.67|188.77|3
1653138560000|2022-05-21 13:09:20|191.68|188.78|191.68|188.78|191.68|188.78|191.66|188.76|5
1653138570000|2022-05-21 13:09:30|191.67|188.77|191.67|188.77|191.67|188.77|191.67|188.77|1
1653138580000|2022-05-21 13:09:40|191.68|188.78|191.67|188.77|191.68|188.78|191.67|188.77|2
1653138590000|2022-05-21 13:09:50|191.68|188.78|191.71|188.81|191.72|188.82|191.68|188.78|4
1653138600000|2022-05-21 13:10:00|191.7|188.8|191.77|188.87|191.8|188.9|191.68|188.78|10
1653138610000|2022-05-21 13:10:10|191.76|188.86|191.76|188.86|191.76|188.86|191.76|188.86|1
1653138620000|2022-05-21 13:10:20|191.77|188.87|191.79|188.89|191.8|188.9|191.77|188.87|4
1653138630000|2022-05-21 13:10:30|191.78|188.88|191.8|188.9|191.8|188.9|191.77|188.87|6
1653138640000|2022-05-21 13:10:40|191.79|188.89|191.6|188.7|191.79|188.89|191.58|188.68|9
1653138650000|2022-05-21 13:10:50|191.59|188.69|191.61|188.71|191.64|188.74|191.58|188.68|11
1653138660000|2022-05-21 13:11:00|191.62|188.72|191.62|188.72|191.62|188.72|191.43|188.53|19
1653138670000|2022-05-21 13:11:10|191.63|188.73|191.61|188.71|191.63|188.73|191.61|188.71|13
1653138680000|2022-05-21 13:11:20|191.59|188.69|191.59|188.69|191.59|188.69|191.59|188.69|1
1653138700000|2022-05-21 13:11:40|191.6|188.7|191.73|188.83|191.73|188.83|191.6|188.7|11
1653138710000|2022-05-21 13:11:50|191.75|188.85|191.78|188.88|191.79|188.89|191.75|188.85|4
1653138720000|2022-05-21 13:12:00|191.77|188.87|191.74|188.84|191.78|188.88|191.73|188.83|7
1653138730000|2022-05-21 13:12:10|191.77|188.87|191.91|189.01|191.91|189.01|191.77|188.87|5
1653138740000|2022-05-21 13:12:20|191.9|189|191.87|188.97|191.9|189|191.87|188.97|5
1653138760000|2022-05-21 13:12:40|191.88|188.98|191.91|189.01|191.91|189.01|191.87|188.97|7
1653138770000|2022-05-21 13:12:50|191.9|189|191.87|188.97|191.9|189|191.87|188.97|3
1653138780000|2022-05-21 13:13:00|191.88|188.98|191.85|188.95|191.89|188.99|191.85|188.95|4
1653138790000|2022-05-21 13:13:10|191.88|188.98|191.86|188.96|191.88|188.98|191.86|188.96|3
1653138800000|2022-05-21 13:13:20|191.82|188.92|191.77|188.87|191.82|188.92|191.77|188.87|3
1653138810000|2022-05-21 13:13:30|191.78|188.88|191.78|188.88|191.78|188.88|191.77|188.87|3
1653138820000|2022-05-21 13:13:40|191.79|188.89|191.82|188.92|191.91|189.01|191.79|188.89|11
1653138830000|2022-05-21 13:13:50|191.83|188.93|191.84|188.94|191.84|188.94|191.83|188.93|2
1653138840000|2022-05-21 13:14:00|191.85|188.95|191.86|188.96|191.86|188.96|191.85|188.95|4
1653138850000|2022-05-21 13:14:10|191.87|188.97|191.9|189|191.91|189.01|191.87|188.97|7
1653138870000|2022-05-21 13:14:30|191.91|189.01|191.93|189.03|191.93|189.03|191.91|189.01|6
1653138880000|2022-05-21 13:14:40|191.94|189.04|191.92|189.02|191.94|189.04|191.9|189|7
1653138890000|2022-05-21 13:14:50|191.93|189.03|191.98|189.08|191.98|189.08|191.93|189.03|2
1653138900000|2022-05-21 13:15:00|191.99|189.09|191.96|189.06|192.06|189.16|191.96|189.06|13
1653138910000|2022-05-21 13:15:10|191.93|189.03|191.86|188.96|191.93|189.03|191.81|188.91|12
1653138920000|2022-05-21 13:15:20|191.87|188.97|191.85|188.95|191.87|188.97|191.85|188.95|6
1653138940000|2022-05-21 13:15:40|191.84|188.94|191.76|188.86|191.84|188.94|191.75|188.85|6
1653138950000|2022-05-21 13:15:50|191.75|188.85|191.62|188.72|191.75|188.85|191.62|188.72|11
1653138960000|2022-05-21 13:16:00|191.64|188.74|191.66|188.76|191.67|188.77|191.63|188.73|7
1653138970000|2022-05-21 13:16:10|191.65|188.75|191.66|188.76|191.66|188.76|191.64|188.74|4
1653138980000|2022-05-21 13:16:20|191.73|188.83|191.76|188.86|191.79|188.89|191.73|188.83|10
1653138990000|2022-05-21 13:16:30|191.75|188.85|191.75|188.85|191.75|188.85|191.75|188.85|1
1653139010000|2022-05-21 13:16:50|191.74|188.84|191.72|188.82|191.74|188.84|191.72|188.82|3
1653139020000|2022-05-21 13:17:00|191.7|188.8|191.8|188.9|191.81|188.91|191.69|188.79|10
1653139030000|2022-05-21 13:17:10|191.81|188.91|191.85|188.95|191.85|188.95|191.81|188.91|4
1653139040000|2022-05-21 13:17:20|191.86|188.96|191.88|188.98|191.88|188.98|191.86|188.96|3
1653139060000|2022-05-21 13:17:40|191.87|188.97|191.9|189|191.93|189.03|191.87|188.97|3
1653139070000|2022-05-21 13:17:50|191.91|189.01|191.9|189|191.91|189.01|191.9|189|4
1653139080000|2022-05-21 13:18:00|191.89|188.99|191.9|189|191.98|189.08|191.89|188.99|11
1653139090000|2022-05-21 13:18:10|191.91|189.01|192.01|189.11|192.01|189.11|191.91|189.01|7
1653139100000|2022-05-21 13:18:20|192.02|189.12|192.02|189.12|192.03|189.13|192.02|189.12|3
1653139110000|2022-05-21 13:18:30|192.04|189.14|191.96|189.06|192.07|189.17|191.94|189.04|12
1653139120000|2022-05-21 13:18:40|191.95|189.05|191.95|189.05|191.96|189.06|191.94|189.04|4
1653139130000|2022-05-21 13:18:50|191.96|189.06|191.99|189.09|191.99|189.09|191.96|189.06|6
1653139140000|2022-05-21 13:19:00|191.97|189.07|191.97|189.07|191.97|189.07|191.96|189.06|5
1653139150000|2022-05-21 13:19:10|191.98|189.08|191.98|189.08|191.99|189.09|191.97|189.07|4
1653139160000|2022-05-21 13:19:20|191.97|189.07|191.97|189.07|191.97|189.07|191.97|189.07|1
1653139190000|2022-05-21 13:19:50|191.98|189.08|191.98|189.08|191.98|189.08|191.98|189.08|1
1653139200000|2022-05-21 13:20:00|191.97|189.07|191.94|189.04|191.97|189.07|191.94|189.04|3
1653139210000|2022-05-21 13:20:10|191.97|189.07|191.97|189.07|191.97|189.07|191.95|189.05|3
1653139220000|2022-05-21 13:20:20|191.96|189.06|191.97|189.07|191.97|189.07|191.96|189.06|2
1653139230000|2022-05-21 13:20:30|191.98|189.08|192|189.1|192|189.1|191.97|189.07|5
1653139240000|2022-05-21 13:20:40|191.99|189.09|191.99|189.09|191.99|189.09|191.99|189.09|1
1653139260000|2022-05-21 13:21:00|192|189.1|192.07|189.17|192.07|189.17|192|189.1|5
1653139270000|2022-05-21 13:21:10|192.06|189.16|192.05|189.15|192.07|189.17|192.05|189.15|4
1653139280000|2022-05-21 13:21:20|192.06|189.16|192.02|189.12|192.06|189.16|192.02|189.12|4
1653139290000|2022-05-21 13:21:30|192.01|189.11|192.02|189.12|192.02|189.12|192.01|189.11|2
1653139300000|2022-05-21 13:21:40|192|189.1|192.05|189.15|192.07|189.17|191.99|189.09|10
1653139310000|2022-05-21 13:21:50|192.06|189.16|192.06|189.16|192.07|189.17|192.05|189.15|5
1653139320000|2022-05-21 13:22:00|192.05|189.15|192.19|189.29|192.19|189.29|192.05|189.15|6
1653139330000|2022-05-21 13:22:10|192.18|189.28|192.15|189.25|192.18|189.28|192.14|189.24|5
1653139340000|2022-05-21 13:22:20|192.16|189.26|192.18|189.28|192.18|189.28|192.16|189.26|3
1653139350000|2022-05-21 13:22:30|192.17|189.27|192.17|189.27|192.17|189.27|192.17|189.27|1
1653139370000|2022-05-21 13:22:50|192.16|189.26|192.14|189.24|192.16|189.26|192.1|189.2|8
1653139390000|2022-05-21 13:23:10|192.02|189.12|192.09|189.19|192.09|189.19|192.02|189.12|6
1653139400000|2022-05-21 13:23:20|192.1|189.2|192.17|189.27|192.17|189.27|192.1|189.2|4
1653139410000|2022-05-21 13:23:30|192.18|189.28|192.26|189.36|192.26|189.36|192.18|189.28|6
1653139420000|2022-05-21 13:23:40|192.27|189.37|192.43|189.53|192.48|189.58|192.26|189.36|5
1653139430000|2022-05-21 13:23:50|192.42|189.52|192.37|189.47|192.45|189.55|192.34|189.44|19
1653139440000|2022-05-21 13:24:00|192.38|189.48|192.48|189.58|192.48|189.58|192.38|189.48|8
1653139450000|2022-05-21 13:24:10|192.5|189.6|192.5|189.6|192.51|189.61|192.5|189.6|3
1653139460000|2022-05-21 13:24:20|192.51|189.61|192.55|189.65|192.56|189.66|192.51|189.61|6
1653139480000|2022-05-21 13:24:40|192.56|189.66|192.58|189.68|192.6|189.7|192.54|189.64|11
1653139490000|2022-05-21 13:24:50|192.59|189.69|192.58|189.68|192.59|189.69|192.58|189.68|2
1653139500000|2022-05-21 13:25:00|192.57|189.67|192.62|189.72|192.62|189.72|192.57|189.67|3
1653139510000|2022-05-21 13:25:10|192.66|189.76|192.75|189.85|192.78|189.88|192.66|189.76|9
1653139520000|2022-05-21 13:25:20|192.76|189.86|192.75|189.85|192.77|189.87|192.72|189.82|9
1653139530000|2022-05-21 13:25:30|192.72|189.82|192.66|189.76|192.75|189.85|192.66|189.76|13
1653139540000|2022-05-21 13:25:40|192.67|189.77|192.64|189.74|192.67|189.77|192.64|189.74|3
1653139550000|2022-05-21 13:25:50|192.66|189.76|192.69|189.79|192.71|189.81|192.66|189.76|9
1653139560000|2022-05-21 13:26:00|192.7|189.8|192.69|189.79|192.7|189.8|192.67|189.77|7
1653139570000|2022-05-21 13:26:10|192.68|189.78|192.53|189.63|192.68|189.78|192.48|189.58|14
1653139580000|2022-05-21 13:26:20|192.52|189.62|192.52|189.62|192.53|189.63|192.52|189.62|3
1653139590000|2022-05-21 13:26:30|192.53|189.63|192.53|189.63|192.54|189.64|192.52|189.62|5
1653139600000|2022-05-21 13:26:40|192.52|189.62|192.45|189.55|192.52|189.62|192.43|189.53|11
1653139610000|2022-05-21 13:26:50|192.46|189.56|192.44|189.54|192.46|189.56|192.44|189.54|3
1653139630000|2022-05-21 13:27:10|192.45|189.55|192.45|189.55|192.45|189.55|192.45|189.55|1
1653139650000|2022-05-21 13:27:30|192.46|189.56|192.47|189.57|192.47|189.57|192.45|189.55|3
1653139660000|2022-05-21 13:27:40|192.46|189.56|192.51|189.61|192.53|189.63|192.46|189.56|10
1653139670000|2022-05-21 13:27:50|192.52|189.62|192.47|189.57|192.52|189.62|192.47|189.57|7
1653139680000|2022-05-21 13:28:00|192.48|189.58|192.42|189.52|192.49|189.59|192.42|189.52|10
1653139690000|2022-05-21 13:28:10|192.41|189.51|192.35|189.45|192.41|189.51|192.35|189.45|3
1653139700000|2022-05-21 13:28:20|192.34|189.44|192.37|189.47|192.38|189.48|192.34|189.44|4
1653139710000|2022-05-21 13:28:30|192.36|189.46|192.36|189.46|192.37|189.47|192.35|189.45|5
1653139720000|2022-05-21 13:28:40|192.37|189.47|192.39|189.49|192.39|189.49|192.37|189.47|5
1653139730000|2022-05-21 13:28:50|192.38|189.48|192.37|189.47|192.38|189.48|192.37|189.47|2
1653139740000|2022-05-21 13:29:00|192.38|189.48|192.57|189.67|192.58|189.68|192.38|189.48|12
1653139750000|2022-05-21 13:29:10|192.55|189.65|192.54|189.64|192.56|189.66|192.53|189.63|7
1653139760000|2022-05-21 13:29:20|192.53|189.63|192.53|189.63|192.54|189.64|192.5|189.6|6
1653139770000|2022-05-21 13:29:30|192.54|189.64|192.51|189.61|192.54|189.64|192.5|189.6|5
1653139780000|2022-05-21 13:29:40|192.5|189.6|192.48|189.58|192.5|189.6|192.45|189.55|9
1653139790000|2022-05-21 13:29:50|192.49|189.59|192.48|189.58|192.49|189.59|192.44|189.54|14
1653139800000|2022-05-21 13:30:00|192.47|189.57|192.53|189.63|192.54|189.64|192.46|189.56|8
1653139810000|2022-05-21 13:30:10|192.49|189.59|192.54|189.64|192.54|189.64|192.46|189.56|9
1653139820000|2022-05-21 13:30:20|192.53|189.63|192.56|189.66|192.56|189.66|192.52|189.62|6
1653139830000|2022-05-21 13:30:30|192.55|189.65|192.57|189.67|192.57|189.67|192.53|189.63|6
1653139840000|2022-05-21 13:30:40|192.58|189.68|192.66|189.76|192.67|189.77|192.57|189.67|7
1653139850000|2022-05-21 13:30:50|192.64|189.74|192.67|189.77|192.68|189.78|192.64|189.74|9
1653139860000|2022-05-21 13:31:00|192.66|189.76|192.68|189.78|192.68|189.78|192.66|189.76|3
1653139870000|2022-05-21 13:31:10|192.69|189.79|192.68|189.78|192.69|189.79|192.68|189.78|2
1653139880000|2022-05-21 13:31:20|192.69|189.79|192.69|189.79|192.7|189.8|192.66|189.76|13
1653139890000|2022-05-21 13:31:30|192.74|189.84|192.74|189.84|192.76|189.86|192.73|189.83|8
1653139900000|2022-05-21 13:31:40|192.73|189.83|192.75|189.85|192.75|189.85|192.73|189.83|9
1653139920000|2022-05-21 13:32:00|192.74|189.84|192.73|189.83|192.74|189.84|192.73|189.83|2
1653139930000|2022-05-21 13:32:10|192.71|189.81|192.65|189.75|192.71|189.81|192.61|189.71|13
1653139940000|2022-05-21 13:32:20|192.66|189.76|192.64|189.74|192.66|189.76|192.64|189.74|3
1653139950000|2022-05-21 13:32:30|192.66|189.76|192.67|189.77|192.67|189.77|192.66|189.76|2
1653139960000|2022-05-21 13:32:40|192.68|189.78|192.75|189.85|192.75|189.85|192.68|189.78|4
1653139970000|2022-05-21 13:32:50|192.76|189.86|192.88|189.98|192.92|190.02|192.76|189.86|18
1653139980000|2022-05-21 13:33:00|192.87|189.97|192.84|189.94|192.87|189.97|192.84|189.94|4
1653139990000|2022-05-21 13:33:10|192.83|189.93|192.83|189.93|192.84|189.94|192.83|189.93|3
1653140000000|2022-05-21 13:33:20|192.82|189.92|192.75|189.85|192.82|189.92|192.7|189.8|5
1653140010000|2022-05-21 13:33:30|192.76|189.86|192.72|189.82|192.76|189.86|192.72|189.82|4
1653140020000|2022-05-21 13:33:40|192.71|189.81|192.67|189.77|192.71|189.81|192.67|189.77|11
1653140030000|2022-05-21 13:33:50|192.66|189.76|192.83|189.93|192.88|189.98|192.66|189.76|14
1653140040000|2022-05-21 13:34:00|192.84|189.94|192.77|189.87|192.84|189.94|192.77|189.87|7
1653140050000|2022-05-21 13:34:10|192.78|189.88|192.78|189.88|192.78|189.88|192.78|189.88|1
1653140060000|2022-05-21 13:34:20|192.8|189.9|192.87|189.97|192.89|189.99|192.8|189.9|14
1653140070000|2022-05-21 13:34:30|192.85|189.95|192.86|189.96|192.86|189.96|192.84|189.94|4
1653140080000|2022-05-21 13:34:40|192.87|189.97|192.87|189.97|192.87|189.97|192.86|189.96|7
1653140090000|2022-05-21 13:34:50|192.86|189.96|192.85|189.95|192.87|189.97|192.84|189.94|5
1653140100000|2022-05-21 13:35:00|192.86|189.96|192.86|189.96|192.89|189.99|192.86|189.96|12
1653140110000|2022-05-21 13:35:10|192.84|189.94|192.86|189.96|192.86|189.96|192.84|189.94|3
1653140120000|2022-05-21 13:35:20|192.87|189.97|192.76|189.86|192.87|189.97|192.73|189.83|9
1653140130000|2022-05-21 13:35:30|192.77|189.87|192.76|189.86|192.77|189.87|192.75|189.85|4
1653140140000|2022-05-21 13:35:40|192.77|189.87|192.77|189.87|192.79|189.89|192.76|189.86|10
1653140150000|2022-05-21 13:35:50|192.73|189.83|192.69|189.79|192.73|189.83|192.68|189.78|8
1653140160000|2022-05-21 13:36:00|192.68|189.78|192.65|189.75|192.68|189.78|192.65|189.75|2
1653140170000|2022-05-21 13:36:10|192.68|189.78|192.69|189.79|192.69|189.79|192.68|189.78|4
1653140180000|2022-05-21 13:36:20|192.68|189.78|192.68|189.78|192.68|189.78|192.67|189.77|3
1653140190000|2022-05-21 13:36:30|192.67|189.77|192.67|189.77|192.67|189.77|192.67|189.77|1
1653140200000|2022-05-21 13:36:40|192.68|189.78|192.64|189.74|192.68|189.78|192.64|189.74|2
1653140210000|2022-05-21 13:36:50|192.63|189.73|192.64|189.74|192.64|189.74|192.63|189.73|2
1653140230000|2022-05-21 13:37:10|192.67|189.77|192.77|189.87|192.77|189.87|192.67|189.77|11
1653140240000|2022-05-21 13:37:20|192.76|189.86|192.85|189.95|192.86|189.96|192.76|189.86|13
1653140250000|2022-05-21 13:37:30|192.86|189.96|192.89|189.99|192.89|189.99|192.86|189.96|13
1653140260000|2022-05-21 13:37:40|192.91|190.01|192.79|189.89|192.92|190.02|192.79|189.89|8
1653140270000|2022-05-21 13:37:50|192.78|189.88|192.73|189.83|192.79|189.89|192.73|189.83|8
1653140280000|2022-05-21 13:38:00|192.74|189.84|192.74|189.84|192.74|189.84|192.74|189.84|1
1653140290000|2022-05-21 13:38:10|192.75|189.85|192.85|189.95|192.86|189.96|192.75|189.85|8
1653140300000|2022-05-21 13:38:20|192.86|189.96|192.9|190|192.9|190|192.84|189.94|6
1653140310000|2022-05-21 13:38:30|192.89|189.99|192.93|190.03|192.96|190.06|192.89|189.99|7
1653140320000|2022-05-21 13:38:40|192.92|190.02|192.82|189.92|192.92|190.02|192.81|189.91|8
1653140330000|2022-05-21 13:38:50|192.81|189.91|192.82|189.92|192.82|189.92|192.81|189.91|2
1653140340000|2022-05-21 13:39:00|192.81|189.91|192.82|189.92|192.82|189.92|192.81|189.91|2
1653140350000|2022-05-21 13:39:10|192.81|189.91|192.77|189.87|192.82|189.92|192.77|189.87|6
1653140360000|2022-05-21 13:39:20|192.76|189.86|192.75|189.85|192.76|189.86|192.75|189.85|4
1653140380000|2022-05-21 13:39:40|192.73|189.83|192.75|189.85|192.75|189.85|192.73|189.83|3
1653140390000|2022-05-21 13:39:50|192.76|189.86|192.84|189.94|192.85|189.95|192.76|189.86|5
1653140400000|2022-05-21 13:40:00|192.85|189.95|192.86|189.96|192.88|189.98|192.85|189.95|10
1653140410000|2022-05-21 13:40:10|192.85|189.95|192.82|189.92|192.87|189.97|192.82|189.92|13
1653140420000|2022-05-21 13:40:20|192.79|189.89|192.75|189.85|192.79|189.89|192.74|189.84|9
1653140450000|2022-05-21 13:40:50|192.73|189.83|192.73|189.83|192.73|189.83|192.73|189.83|1
1653140460000|2022-05-21 13:41:00|192.74|189.84|192.81|189.91|192.81|189.91|192.74|189.84|10
1653140470000|2022-05-21 13:41:10|192.79|189.89|192.77|189.87|192.79|189.89|192.76|189.86|4
1653140480000|2022-05-21 13:41:20|192.76|189.86|192.77|189.87|192.77|189.87|192.76|189.86|2
1653140500000|2022-05-21 13:41:40|192.72|189.82|192.75|189.85|192.75|189.85|192.72|189.82|3
1653140510000|2022-05-21 13:41:50|192.74|189.84|192.72|189.82|192.74|189.84|192.72|189.82|3
1653140520000|2022-05-21 13:42:00|192.71|189.81|192.89|189.99|192.89|189.99|192.69|189.79|12
1653140530000|2022-05-21 13:42:10|192.88|189.98|192.87|189.97|192.88|189.98|192.87|189.97|4
1653140540000|2022-05-21 13:42:20|192.88|189.98|192.87|189.97|192.93|190.03|192.87|189.97|14
1653140550000|2022-05-21 13:42:30|192.88|189.98|192.83|189.93|192.89|189.99|192.83|189.93|10
1653140560000|2022-05-21 13:42:40|192.84|189.94|192.77|189.87|192.87|189.97|192.76|189.86|11
1653140570000|2022-05-21 13:42:50|192.76|189.86|192.75|189.85|192.76|189.86|192.73|189.83|6
1653140580000|2022-05-21 13:43:00|192.78|189.88|192.79|189.89|192.8|189.9|192.77|189.87|8
1653140590000|2022-05-21 13:43:10|192.81|189.91|192.84|189.94|192.84|189.94|192.81|189.91|3
1653140600000|2022-05-21 13:43:20|192.83|189.93|192.82|189.92|192.83|189.93|192.82|189.92|2
1653140610000|2022-05-21 13:43:30|192.83|189.93|192.81|189.91|192.83|189.93|192.79|189.89|8
1653140620000|2022-05-21 13:43:40|192.82|189.92|192.83|189.93|192.84|189.94|192.82|189.92|7
1653140630000|2022-05-21 13:43:50|192.81|189.91|192.82|189.92|192.83|189.93|192.81|189.91|4
1653140640000|2022-05-21 13:44:00|192.81|189.91|192.82|189.92|192.82|189.92|192.81|189.91|2
1653140650000|2022-05-21 13:44:10|192.85|189.95|192.81|189.91|192.85|189.95|192.81|189.91|5
1653140660000|2022-05-21 13:44:20|192.82|189.92|192.83|189.93|192.85|189.95|192.82|189.92|9
1653140680000|2022-05-21 13:44:40|192.81|189.91|192.8|189.9|192.82|189.92|192.8|189.9|4
1653140690000|2022-05-21 13:44:50|192.81|189.91|192.82|189.92|192.82|189.92|192.8|189.9|4
1653140700000|2022-05-21 13:45:00|192.84|189.94|192.84|189.94|192.85|189.95|192.84|189.94|3
1653140710000|2022-05-21 13:45:10|192.82|189.92|192.82|189.92|192.83|189.93|192.82|189.92|3
1653140720000|2022-05-21 13:45:20|192.83|189.93|192.84|189.94|192.84|189.94|192.83|189.93|4
1653140730000|2022-05-21 13:45:30|192.85|189.95|192.82|189.92|192.85|189.95|192.82|189.92|4
1653140740000|2022-05-21 13:45:40|192.83|189.93|192.83|189.93|192.83|189.93|192.83|189.93|1
1653140760000|2022-05-21 13:46:00|192.82|189.92|192.78|189.88|192.82|189.92|192.78|189.88|4
1653140770000|2022-05-21 13:46:10|192.77|189.87|192.8|189.9|192.82|189.92|192.77|189.87|7
1653140780000|2022-05-21 13:46:20|192.81|189.91|192.8|189.9|192.81|189.91|192.8|189.9|2
1653140790000|2022-05-21 13:46:30|192.81|189.91|192.81|189.91|192.82|189.92|192.81|189.91|3
1653140800000|2022-05-21 13:46:40|192.77|189.87|192.77|189.87|192.77|189.87|192.76|189.86|3
1653140810000|2022-05-21 13:46:50|192.78|189.88|192.78|189.88|192.78|189.88|192.77|189.87|3
1653140820000|2022-05-21 13:47:00|192.8|189.9|192.85|189.95|192.85|189.95|192.79|189.89|8
1653140860000|2022-05-21 13:47:40|192.86|189.96|192.86|189.96|192.86|189.96|192.86|189.96|1
1653140870000|2022-05-21 13:47:50|192.87|189.97|192.87|189.97|192.87|189.97|192.87|189.97|1
1653140880000|2022-05-21 13:48:00|192.88|189.98|192.87|189.97|192.88|189.98|192.87|189.97|2
1653140910000|2022-05-21 13:48:30|192.88|189.98|192.93|190.03|192.94|190.04|192.88|189.98|6
1653140920000|2022-05-21 13:48:40|192.94|190.04|192.93|190.03|192.94|190.04|192.93|190.03|2
1653140930000|2022-05-21 13:48:50|192.94|190.04|193.16|190.26|193.16|190.26|192.94|190.04|10
1653140940000|2022-05-21 13:49:00|193.15|190.25|193.15|190.25|193.15|190.25|193.1|190.2|7
1653140950000|2022-05-21 13:49:10|193.14|190.24|193.01|190.11|193.14|190.24|192.99|190.09|14
1653140960000|2022-05-21 13:49:20|193.03|190.13|193.08|190.18|193.08|190.18|193.01|190.11|7
1653140970000|2022-05-21 13:49:30|193.09|190.19|193.15|190.25|193.18|190.28|193.09|190.19|5
1653140980000|2022-05-21 13:49:40|193.16|190.26|193.17|190.27|193.17|190.27|193.16|190.26|2
1653141010000|2022-05-21 13:50:10|193.15|190.25|193.06|190.16|193.16|190.26|193.05|190.15|13
1653141020000|2022-05-21 13:50:20|193.07|190.17|193.08|190.18|193.08|190.18|193.07|190.17|4
1653141030000|2022-05-21 13:50:30|193.09|190.19|193.08|190.18|193.09|190.19|193.07|190.17|3
1653141050000|2022-05-21 13:50:50|193.18|190.28|193.06|190.16|193.18|190.28|193.05|190.15|6
1653141060000|2022-05-21 13:51:00|193.07|190.17|193.16|190.26|193.16|190.26|193.07|190.17|6
1653141070000|2022-05-21 13:51:10|193.17|190.27|193.16|190.26|193.17|190.27|193.16|190.26|2
1653141080000|2022-05-21 13:51:20|193.5|190.6|193.75|190.85|193.76|190.86|193.5|190.6|14
1653141090000|2022-05-21 13:51:30|193.74|190.84|193.71|190.81|193.83|190.93|193.7|190.8|20
1653141100000|2022-05-21 13:51:40|193.73|190.83|193.74|190.84|193.84|190.94|193.64|190.74|18
1653141110000|2022-05-21 13:51:50|193.73|190.83|193.65|190.75|193.73|190.83|193.63|190.73|19
1653141120000|2022-05-21 13:52:00|193.68|190.78|193.69|190.79|193.72|190.82|193.68|190.78|8
1653141130000|2022-05-21 13:52:10|193.71|190.81|193.7|190.8|193.76|190.86|193.68|190.78|19
1653141140000|2022-05-21 13:52:20|193.74|190.84|193.78|190.88|193.78|190.88|193.74|190.84|13
1653141150000|2022-05-21 13:52:30|193.76|190.86|193.74|190.84|193.76|190.86|193.74|190.84|7
1653141160000|2022-05-21 13:52:40|193.61|190.71|193.61|190.71|193.67|190.77|193.58|190.68|12
1653141170000|2022-05-21 13:52:50|193.6|190.7|193.68|190.78|193.69|190.79|193.58|190.68|11
1653141180000|2022-05-21 13:53:00|193.66|190.76|193.58|190.68|193.66|190.76|193.58|190.68|2
1653141190000|2022-05-21 13:53:10|193.5|190.6|193.33|190.43|193.5|190.6|193.31|190.41|19
1653141200000|2022-05-21 13:53:20|193.32|190.42|193.42|190.52|193.55|190.65|193.32|190.42|15
1653141210000|2022-05-21 13:53:30|193.41|190.51|193.39|190.49|193.44|190.54|193.34|190.44|19
1653141220000|2022-05-21 13:53:40|193.35|190.45|193.35|190.45|193.35|190.45|193.32|190.42|9
1653141230000|2022-05-21 13:53:50|193.34|190.44|193.38|190.48|193.39|190.49|193.33|190.43|12
1653141240000|2022-05-21 13:54:00|193.4|190.5|193.4|190.5|193.42|190.52|193.4|190.5|6
1653141250000|2022-05-21 13:54:10|193.41|190.51|193.42|190.52|193.42|190.52|193.39|190.49|7
1653141260000|2022-05-21 13:54:20|193.43|190.53|193.39|190.49|193.46|190.56|193.39|190.49|13
1653141270000|2022-05-21 13:54:30|193.4|190.5|193.41|190.51|193.42|190.52|193.4|190.5|5
1653141280000|2022-05-21 13:54:40|193.4|190.5|193.33|190.43|193.4|190.5|193.32|190.42|10
1653141290000|2022-05-21 13:54:50|193.28|190.38|193.29|190.39|193.3|190.4|193.28|190.38|5
1653141300000|2022-05-21 13:55:00|193.3|190.4|193.33|190.43|193.36|190.46|193.3|190.4|5
1653141310000|2022-05-21 13:55:10|193.35|190.45|193.34|190.44|193.35|190.45|193.34|190.44|2
1653141320000|2022-05-21 13:55:20|193.33|190.43|193.31|190.41|193.33|190.43|193.31|190.41|3
1653141330000|2022-05-21 13:55:30|193.32|190.42|193.31|190.41|193.32|190.42|193.31|190.41|4
1653141340000|2022-05-21 13:55:40|193.3|190.4|193.3|190.4|193.3|190.4|193.3|190.4|1
1653141350000|2022-05-21 13:55:50|193.29|190.39|193.28|190.38|193.29|190.39|193.28|190.38|2
1653141360000|2022-05-21 13:56:00|193.22|190.32|193.22|190.32|193.26|190.36|193.22|190.32|8
1653141370000|2022-05-21 13:56:10|193.25|190.35|193.17|190.27|193.26|190.36|193.17|190.27|10
1653141380000|2022-05-21 13:56:20|193.18|190.28|193.15|190.25|193.19|190.29|193.14|190.24|12
1653141390000|2022-05-21 13:56:30|193.13|190.23|193.14|190.24|193.17|190.27|193.13|190.23|7
1653141400000|2022-05-21 13:56:40|193.17|190.27|193.19|190.29|193.19|190.29|193.15|190.25|6
1653141410000|2022-05-21 13:56:50|193.2|190.3|193.21|190.31|193.21|190.31|193.2|190.3|4
1653141420000|2022-05-21 13:57:00|193.2|190.3|193.17|190.27|193.2|190.3|193.13|190.23|14
1653141430000|2022-05-21 13:57:10|193.16|190.26|193.14|190.24|193.16|190.26|193.14|190.24|4
1653141440000|2022-05-21 13:57:20|193.16|190.26|193.15|190.25|193.16|190.26|193.15|190.25|4
1653141450000|2022-05-21 13:57:30|193.14|190.24|193.07|190.17|193.14|190.24|193.04|190.14|8
1653141460000|2022-05-21 13:57:40|193.08|190.18|193.06|190.16|193.08|190.18|193.05|190.15|6
1653141470000|2022-05-21 13:57:50|193.07|190.17|193.06|190.16|193.08|190.18|193.05|190.15|7
1653141480000|2022-05-21 13:58:00|193.07|190.17|193.19|190.29|193.19|190.29|193.07|190.17|3
1653141490000|2022-05-21 13:58:10|193.17|190.27|193.14|190.24|193.17|190.27|193.13|190.23|11
1653141500000|2022-05-21 13:58:20|193.16|190.26|193.16|190.26|193.17|190.27|193.15|190.25|4
1653141510000|2022-05-21 13:58:30|193.15|190.25|193.12|190.22|193.15|190.25|193.12|190.22|4
1653141520000|2022-05-21 13:58:40|193.11|190.21|193.13|190.23|193.17|190.27|193.11|190.21|12
1653141530000|2022-05-21 13:58:50|193.11|190.21|193.01|190.11|193.11|190.21|193|190.1|8
1653141550000|2022-05-21 13:59:10|193.06|190.16|193.07|190.17|193.07|190.17|193.06|190.16|2
1653141570000|2022-05-21 13:59:30|193.08|190.18|193.07|190.17|193.08|190.18|193.07|190.17|2
1653141580000|2022-05-21 13:59:40|193.05|190.15|193.03|190.13|193.06|190.16|193.03|190.13|5
1653141590000|2022-05-21 13:59:50|193.06|190.16|193.04|190.14|193.06|190.16|193.04|190.14|3
1653141600000|2022-05-21 14:00:00|193.05|190.15|193.07|190.17|193.07|190.17|193.05|190.15|8
1653141610000|2022-05-21 14:00:10|193.06|190.16|193.17|190.27|193.23|190.33|193.06|190.16|13
1653141620000|2022-05-21 14:00:20|193.16|190.26|193.13|190.23|193.16|190.26|193.12|190.22|3
1653141630000|2022-05-21 14:00:30|193.12|190.22|193.17|190.27|193.17|190.27|193.11|190.21|8
1653141640000|2022-05-21 14:00:40|193.18|190.28|193.27|190.37|193.29|190.39|193.18|190.28|5
1653141650000|2022-05-21 14:00:50|193.28|190.38|193.22|190.32|193.28|190.38|193.22|190.32|7
1653141660000|2022-05-21 14:01:00|193.19|190.29|193.12|190.22|193.19|190.29|193.12|190.22|7
1653141670000|2022-05-21 14:01:10|193.14|190.24|193.13|190.23|193.14|190.24|193.13|190.23|2
1653141690000|2022-05-21 14:01:30|193.15|190.25|193.2|190.3|193.26|190.36|193.15|190.25|9
1653141700000|2022-05-21 14:01:40|193.21|190.31|193.23|190.33|193.23|190.33|193.21|190.31|9
1653141710000|2022-05-21 14:01:50|193.22|190.32|193.25|190.35|193.25|190.35|193.22|190.32|2
1653141720000|2022-05-21 14:02:00|193.24|190.34|193.2|190.3|193.25|190.35|193.19|190.29|7
1653141730000|2022-05-21 14:02:10|193.21|190.31|193.19|190.29|193.21|190.31|193.18|190.28|7
1653141740000|2022-05-21 14:02:20|193.18|190.28|193.2|190.3|193.2|190.3|193.17|190.27|5
1653141750000|2022-05-21 14:02:30|193.18|190.28|193.18|190.28|193.2|190.3|193.18|190.28|5
1653141770000|2022-05-21 14:02:50|193.24|190.34|193.27|190.37|193.3|190.4|193.24|190.34|12
1653141780000|2022-05-21 14:03:00|193.28|190.38|193.32|190.42|193.33|190.43|193.28|190.38|9
1653141800000|2022-05-21 14:03:20|193.33|190.43|193.41|190.51|193.41|190.51|193.33|190.43|4
1653141820000|2022-05-21 14:03:40|193.42|190.52|193.41|190.51|193.42|190.52|193.4|190.5|3
1653141830000|2022-05-21 14:03:50|193.42|190.52|193.41|190.51|193.42|190.52|193.4|190.5|3
1653141840000|2022-05-21 14:04:00|193.42|190.52|193.44|190.54|193.46|190.56|193.42|190.52|7
1653141850000|2022-05-21 14:04:10|193.43|190.53|193.44|190.54|193.44|190.54|193.43|190.53|2
1653141860000|2022-05-21 14:04:20|193.45|190.55|193.45|190.55|193.45|190.55|193.44|190.54|5
1653141870000|2022-05-21 14:04:30|193.44|190.54|193.45|190.55|193.46|190.56|193.44|190.54|4
1653141880000|2022-05-21 14:04:40|193.46|190.56|193.44|190.54|193.47|190.57|193.44|190.54|5
1653141890000|2022-05-21 14:04:50|193.45|190.55|193.45|190.55|193.47|190.57|193.44|190.54|8
1653141900000|2022-05-21 14:05:00|193.43|190.53|193.44|190.54|193.44|190.54|193.42|190.52|6
1653141910000|2022-05-21 14:05:10|193.43|190.53|193.43|190.53|193.43|190.53|193.42|190.52|3
1653141920000|2022-05-21 14:05:20|193.42|190.52|193.4|190.5|193.42|190.52|193.39|190.49|4
1653141930000|2022-05-21 14:05:30|193.39|190.49|193.39|190.49|193.4|190.5|193.39|190.49|3
1653141940000|2022-05-21 14:05:40|193.4|190.5|193.41|190.51|193.41|190.51|193.4|190.5|2
1653141950000|2022-05-21 14:05:50|193.42|190.52|193.42|190.52|193.42|190.52|193.42|190.52|1
1653141960000|2022-05-21 14:06:00|193.39|190.49|193.42|190.52|193.42|190.52|193.39|190.49|2
1653141970000|2022-05-21 14:06:10|193.41|190.51|193.4|190.5|193.42|190.52|193.39|190.49|6
1653141980000|2022-05-21 14:06:20|193.41|190.51|193.47|190.57|193.47|190.57|193.41|190.51|7
1653141990000|2022-05-21 14:06:30|193.48|190.58|193.52|190.62|193.52|190.62|193.48|190.58|7
1653142000000|2022-05-21 14:06:40|193.65|190.75|193.64|190.74|193.65|190.75|193.64|190.74|2
1653142010000|2022-05-21 14:06:50|193.65|190.75|193.63|190.73|193.67|190.77|193.58|190.68|23
1653142020000|2022-05-21 14:07:00|193.62|190.72|193.62|190.72|193.66|190.76|193.34|190.44|26
1653142030000|2022-05-21 14:07:10|193.61|190.71|193.64|190.74|193.64|190.74|193.6|190.7|7
1653142040000|2022-05-21 14:07:20|193.67|190.77|193.68|190.78|193.68|190.78|193.65|190.75|8
1653142050000|2022-05-21 14:07:30|193.65|190.75|193.7|190.8|193.7|190.8|193.65|190.75|8
1653142060000|2022-05-21 14:07:40|193.69|190.79|193.65|190.75|193.7|190.8|193.64|190.74|6
1653142070000|2022-05-21 14:07:50|193.64|190.74|193.66|190.76|193.68|190.78|193.64|190.74|10
1653142080000|2022-05-21 14:08:00|193.67|190.77|193.68|190.78|193.68|190.78|193.67|190.77|2
1653142090000|2022-05-21 14:08:10|193.69|190.79|193.7|190.8|193.73|190.83|193.69|190.79|5
1653142100000|2022-05-21 14:08:20|193.71|190.81|193.73|190.83|193.73|190.83|193.71|190.81|3
1653142120000|2022-05-21 14:08:40|193.74|190.84|193.74|190.84|193.74|190.84|193.74|190.84|1
1653142130000|2022-05-21 14:08:50|193.72|190.82|193.74|190.84|193.74|190.84|193.72|190.82|3
1653142140000|2022-05-21 14:09:00|193.72|190.82|193.64|190.74|193.72|190.82|193.64|190.74|10
1653142150000|2022-05-21 14:09:10|193.62|190.72|193.62|190.72|193.65|190.75|193.62|190.72|5
1653142160000|2022-05-21 14:09:20|193.61|190.71|193.65|190.75|193.65|190.75|193.59|190.69|6
1653142170000|2022-05-21 14:09:30|193.67|190.77|193.7|190.8|193.7|190.8|193.66|190.76|8
1653142180000|2022-05-21 14:09:40|193.71|190.81|193.7|190.8|193.72|190.82|193.7|190.8|3
1653142190000|2022-05-21 14:09:50|193.71|190.81|193.7|190.8|193.71|190.81|193.7|190.8|2
1653142200000|2022-05-21 14:10:00|193.71|190.81|193.71|190.81|193.71|190.81|193.71|190.81|1
1653142210000|2022-05-21 14:10:10|193.7|190.8|193.59|190.69|193.7|190.8|193.58|190.68|13
1653142220000|2022-05-21 14:10:20|193.62|190.72|193.56|190.66|193.63|190.73|193.56|190.66|20
1653142230000|2022-05-21 14:10:30|193.57|190.67|193.57|190.67|193.57|190.67|193.55|190.65|7
1653142240000|2022-05-21 14:10:40|193.56|190.66|193.57|190.67|193.58|190.68|193.56|190.66|6
1653142250000|2022-05-21 14:10:50|193.56|190.66|193.55|190.65|193.56|190.66|193.54|190.64|4
1653142260000|2022-05-21 14:11:00|193.54|190.64|193.54|190.64|193.54|190.64|193.54|190.64|1
1653142270000|2022-05-21 14:11:10|193.46|190.56|193.47|190.57|193.47|190.57|193.45|190.55|4
1653142280000|2022-05-21 14:11:20|193.46|190.56|193.45|190.55|193.48|190.58|193.45|190.55|6
1653142290000|2022-05-21 14:11:30|193.46|190.56|193.46|190.56|193.46|190.56|193.46|190.56|1
1653142300000|2022-05-21 14:11:40|193.47|190.57|193.47|190.57|193.47|190.57|193.47|190.57|1
1653142310000|2022-05-21 14:11:50|193.48|190.58|193.48|190.58|193.48|190.58|193.48|190.58|1
1653142320000|2022-05-21 14:12:00|193.47|190.57|193.48|190.58|193.48|190.58|193.47|190.57|2
1653142330000|2022-05-21 14:12:10|193.47|190.57|193.47|190.57|193.47|190.57|193.47|190.57|1
1653142340000|2022-05-21 14:12:20|193.44|190.54|193.45|190.55|193.46|190.56|193.43|190.53|6
1653142350000|2022-05-21 14:12:30|193.44|190.54|193.44|190.54|193.46|190.56|193.44|190.54|4
1653142360000|2022-05-21 14:12:40|193.45|190.55|193.44|190.54|193.45|190.55|193.44|190.54|2
1653142370000|2022-05-21 14:12:50|193.43|190.53|193.34|190.44|193.43|190.53|193.3|190.4|7
1653142380000|2022-05-21 14:13:00|193.33|190.43|193.32|190.42|193.34|190.44|193.32|190.42|6
1653142390000|2022-05-21 14:13:10|193.34|190.44|193.34|190.44|193.34|190.44|193.33|190.43|3
1653142400000|2022-05-21 14:13:20|193.33|190.43|193.33|190.43|193.33|190.43|193.33|190.43|1
1653142410000|2022-05-21 14:13:30|193.35|190.45|193.25|190.35|193.35|190.45|193.25|190.35|6
1653142420000|2022-05-21 14:13:40|193.26|190.36|193.25|190.35|193.26|190.36|193.25|190.35|2
1653142440000|2022-05-21 14:14:00|193.26|190.36|193.26|190.36|193.26|190.36|193.26|190.36|1
1653142460000|2022-05-21 14:14:20|193.25|190.35|193.25|190.35|193.25|190.35|193.24|190.34|3
1653142470000|2022-05-21 14:14:30|193.26|190.36|193.26|190.36|193.26|190.36|193.26|190.36|1
1653142480000|2022-05-21 14:14:40|193.25|190.35|193.25|190.35|193.25|190.35|193.25|190.35|1
1653142490000|2022-05-21 14:14:50|193.26|190.36|193.26|190.36|193.26|190.36|193.26|190.36|1
1653142500000|2022-05-21 14:15:00|193.25|190.35|193.24|190.34|193.25|190.35|193.22|190.32|7
1653142510000|2022-05-21 14:15:10|193.25|190.35|193.24|190.34|193.25|190.35|193.24|190.34|2
1653142520000|2022-05-21 14:15:20|193.23|190.33|193.15|190.25|193.23|190.33|193.15|190.25|16
1653142530000|2022-05-21 14:15:30|193.16|190.26|193.16|190.26|193.16|190.26|193.16|190.26|1
1653142540000|2022-05-21 14:15:40|193.18|190.28|193.18|190.28|193.19|190.29|193.16|190.26|9
1653142560000|2022-05-21 14:16:00|193.17|190.27|193.28|190.38|193.29|190.39|193.17|190.27|5
1653142570000|2022-05-21 14:16:10|193.29|190.39|193.29|190.39|193.3|190.4|193.27|190.37|7
1653142580000|2022-05-21 14:16:20|193.3|190.4|193.22|190.32|193.32|190.42|193.22|190.32|9
1653142590000|2022-05-21 14:16:30|193.23|190.33|193.24|190.34|193.25|190.35|193.22|190.32|6
1653142600000|2022-05-21 14:16:40|193.23|190.33|193.23|190.33|193.23|190.33|193.23|190.33|1
1653142610000|2022-05-21 14:16:50|193.25|190.35|193.24|190.34|193.25|190.35|193.23|190.33|6
1653142630000|2022-05-21 14:17:10|193.23|190.33|193.26|190.36|193.26|190.36|193.23|190.33|12
1653142640000|2022-05-21 14:17:20|193.27|190.37|193.27|190.37|193.27|190.37|193.26|190.36|5
1653142650000|2022-05-21 14:17:30|193.3|190.4|193.28|190.38|193.3|190.4|193.28|190.38|3
1653142660000|2022-05-21 14:17:40|193.31|190.41|193.29|190.39|193.31|190.41|193.29|190.39|2
1653142700000|2022-05-21 14:18:20|193.28|190.38|193.28|190.38|193.28|190.38|193.28|190.38|1
1653142710000|2022-05-21 14:18:30|193.29|190.39|193.29|190.39|193.29|190.39|193.28|190.38|3
1653142740000|2022-05-21 14:19:00|193.28|190.38|193.29|190.39|193.29|190.39|193.28|190.38|2
1653142750000|2022-05-21 14:19:10|193.28|190.38|193.28|190.38|193.28|190.38|193.28|190.38|1
1653142760000|2022-05-21 14:19:20|193.27|190.37|193.24|190.34|193.27|190.37|193.22|190.32|5
1653142770000|2022-05-21 14:19:30|193.23|190.33|193.24|190.34|193.24|190.34|193.23|190.33|2
1653142780000|2022-05-21 14:19:40|193.22|190.32|193.23|190.33|193.23|190.33|193.22|190.32|2
1653142790000|2022-05-21 14:19:50|193.22|190.32|193.16|190.26|193.22|190.32|193.16|190.26|10
1653142800000|2022-05-21 14:20:00|193.19|190.29|193.17|190.27|193.2|190.3|193.16|190.26|7
1653142810000|2022-05-21 14:20:10|193.16|190.26|193.18|190.28|193.18|190.28|193.15|190.25|7
1653142820000|2022-05-21 14:20:20|193.17|190.27|193.16|190.26|193.17|190.27|193.16|190.26|4
1653142840000|2022-05-21 14:20:40|193.17|190.27|193.16|190.26|193.18|190.28|193.16|190.26|4
1653142850000|2022-05-21 14:20:50|193.17|190.27|193.31|190.41|193.31|190.41|193.17|190.27|8
1653142860000|2022-05-21 14:21:00|193.32|190.42|193.32|190.42|193.32|190.42|193.32|190.42|1
1653142880000|2022-05-21 14:21:20|193.31|190.41|193.31|190.41|193.31|190.41|193.31|190.41|1
1653142910000|2022-05-21 14:21:50|193.34|190.44|193.31|190.41|193.34|190.44|193.31|190.41|4
1653142920000|2022-05-21 14:22:00|193.32|190.42|193.33|190.43|193.33|190.43|193.32|190.42|2
1653142930000|2022-05-21 14:22:10|193.34|190.44|193.34|190.44|193.34|190.44|193.34|190.44|1
1653142940000|2022-05-21 14:22:20|193.33|190.43|193.33|190.43|193.33|190.43|193.33|190.43|1
1653142960000|2022-05-21 14:22:40|193.32|190.42|193.32|190.42|193.33|190.43|193.32|190.42|3
1653142970000|2022-05-21 14:22:50|193.33|190.43|193.33|190.43|193.33|190.43|193.33|190.43|1
1653142980000|2022-05-21 14:23:00|193.32|190.42|193.28|190.38|193.33|190.43|193.27|190.37|7
1653142990000|2022-05-21 14:23:10|193.26|190.36|193.22|190.32|193.26|190.36|193.22|190.32|4
1653143000000|2022-05-21 14:23:20|193.23|190.33|193.21|190.31|193.24|190.34|193.21|190.31|7
1653143010000|2022-05-21 14:23:30|193.22|190.32|193.33|190.43|193.33|190.43|193.22|190.32|6
1653143020000|2022-05-21 14:23:40|193.35|190.45|193.35|190.45|193.39|190.49|193.35|190.45|12
1653143030000|2022-05-21 14:23:50|193.36|190.46|193.35|190.45|193.37|190.47|193.35|190.45|4
1653143040000|2022-05-21 14:24:00|193.36|190.46|193.36|190.46|193.36|190.46|193.36|190.46|1
1653143050000|2022-05-21 14:24:10|193.37|190.47|193.37|190.47|193.37|190.47|193.37|190.47|1
1653143060000|2022-05-21 14:24:20|193.36|190.46|193.31|190.41|193.36|190.46|193.31|190.41|4
1653143070000|2022-05-21 14:24:30|193.32|190.42|193.32|190.42|193.32|190.42|193.32|190.42|1
1653143080000|2022-05-21 14:24:40|193.31|190.41|193.31|190.41|193.33|190.43|193.24|190.34|13
1653143090000|2022-05-21 14:24:50|193.3|190.4|193.29|190.39|193.3|190.4|193.25|190.35|11
1653143100000|2022-05-21 14:25:00|193.28|190.38|193.25|190.35|193.28|190.38|193.25|190.35|5
1653143110000|2022-05-21 14:25:10|193.26|190.36|193.14|190.24|193.26|190.36|193.12|190.22|11
1653143120000|2022-05-21 14:25:20|193.13|190.23|193.1|190.2|193.14|190.24|193.09|190.19|12
1653143130000|2022-05-21 14:25:30|193.09|190.19|193.09|190.19|193.11|190.21|193.09|190.19|4
1653143140000|2022-05-21 14:25:40|193.1|190.2|193.1|190.2|193.1|190.2|193.09|190.19|5
1653143150000|2022-05-21 14:25:50|193.09|190.19|193.1|190.2|193.12|190.22|193.07|190.17|12
1653143160000|2022-05-21 14:26:00|193.11|190.21|193.2|190.3|193.2|190.3|193.11|190.21|10
1653143170000|2022-05-21 14:26:10|193.19|190.29|193.39|190.49|193.39|190.49|193.19|190.29|10
1653143180000|2022-05-21 14:26:20|193.35|190.45|193.37|190.47|193.4|190.5|193.33|190.43|14
1653143190000|2022-05-21 14:26:30|193.35|190.45|193.37|190.47|193.39|190.49|193.35|190.45|7
1653143200000|2022-05-21 14:26:40|193.38|190.48|193.39|190.49|193.4|190.5|193.38|190.48|5
1653143210000|2022-05-21 14:26:50|193.38|190.48|193.38|190.48|193.4|190.5|193.37|190.47|9
1653143220000|2022-05-21 14:27:00|193.39|190.49|193.66|190.76|193.66|190.76|193.39|190.49|21
1653143230000|2022-05-21 14:27:10|193.68|190.78|193.82|190.92|193.88|190.98|193.68|190.78|20
1653143240000|2022-05-21 14:27:20|193.79|190.89|193.83|190.93|193.85|190.95|193.79|190.89|14
1653143250000|2022-05-21 14:27:30|193.84|190.94|193.81|190.91|193.85|190.95|193.8|190.9|9
1653143260000|2022-05-21 14:27:40|193.8|190.9|193.71|190.81|193.81|190.91|193.71|190.81|11
1653143270000|2022-05-21 14:27:50|193.68|190.78|193.69|190.79|193.71|190.81|193.68|190.78|8
1653143280000|2022-05-21 14:28:00|193.7|190.8|193.7|190.8|193.79|190.89|193.67|190.77|16
1653143290000|2022-05-21 14:28:10|193.69|190.79|193.74|190.84|193.78|190.88|193.69|190.79|12
1653143300000|2022-05-21 14:28:20|193.75|190.85|193.75|190.85|193.75|190.85|193.75|190.85|1
1653143310000|2022-05-21 14:28:30|193.76|190.86|193.77|190.87|193.79|190.89|193.75|190.85|9
1653143320000|2022-05-21 14:28:40|193.76|190.86|193.76|190.86|193.76|190.86|193.73|190.83|5
1653143330000|2022-05-21 14:28:50|193.77|190.87|193.78|190.88|193.78|190.88|193.77|190.87|2
1653143340000|2022-05-21 14:29:00|193.79|190.89|193.74|190.84|193.82|190.92|193.71|190.81|11
1653143350000|2022-05-21 14:29:10|193.76|190.86|193.64|190.74|193.78|190.88|193.64|190.74|12
1653143360000|2022-05-21 14:29:20|193.65|190.75|193.74|190.84|193.76|190.86|193.64|190.74|11
1653143370000|2022-05-21 14:29:30|193.76|190.86|193.74|190.84|193.82|190.92|193.74|190.84|13
1653143380000|2022-05-21 14:29:40|193.75|190.85|193.73|190.83|193.75|190.85|193.73|190.83|7
1653143390000|2022-05-21 14:29:50|193.74|190.84|193.78|190.88|193.78|190.88|193.65|190.75|16
1653143400000|2022-05-21 14:30:00|193.79|190.89|193.72|190.82|193.79|190.89|193.65|190.75|19
1653143410000|2022-05-21 14:30:10|193.71|190.81|193.72|190.82|193.72|190.82|193.7|190.8|4
1653143420000|2022-05-21 14:30:20|193.71|190.81|193.74|190.84|193.74|190.84|193.7|190.8|8
1653143430000|2022-05-21 14:30:30|193.77|190.87|193.82|190.92|193.83|190.93|193.72|190.82|15
1653143440000|2022-05-21 14:30:40|193.8|190.9|193.89|190.99|193.89|190.99|193.8|190.9|15
1653143450000|2022-05-21 14:30:50|193.9|191|194.16|191.26|194.3|191.4|193.9|191|25
1653143460000|2022-05-21 14:31:00|194.18|191.28|194.03|191.13|194.19|191.29|194.03|191.13|18
1653143470000|2022-05-21 14:31:10|194.05|191.15|194.02|191.12|194.06|191.16|194.01|191.11|12
1653143480000|2022-05-21 14:31:20|194.01|191.11|194.03|191.13|194.04|191.14|194|191.1|5
1653143490000|2022-05-21 14:31:30|194.06|191.16|194.15|191.25|194.17|191.27|194.06|191.16|10
1653143500000|2022-05-21 14:31:40|194.16|191.26|194.16|191.26|194.17|191.27|194.13|191.23|6
1653143510000|2022-05-21 14:31:50|194.17|191.27|194.13|191.23|194.17|191.27|194.13|191.23|6
1653143520000|2022-05-21 14:32:00|194.14|191.24|194.15|191.25|194.18|191.28|194.14|191.24|8
1653143530000|2022-05-21 14:32:10|194.16|191.26|194.14|191.24|194.2|191.3|194.13|191.23|14
1653143540000|2022-05-21 14:32:20|194.16|191.26|194.23|191.33|194.23|191.33|194.16|191.26|8
1653143550000|2022-05-21 14:32:30|194.25|191.35|194.24|191.34|194.27|191.37|194.21|191.31|8
1653143560000|2022-05-21 14:32:40|194.23|191.33|194.24|191.34|194.24|191.34|194.21|191.31|4
1653143570000|2022-05-21 14:32:50|194.23|191.33|194.13|191.23|194.23|191.33|194.13|191.23|10
1653143580000|2022-05-21 14:33:00|194.12|191.22|194.16|191.26|194.16|191.26|194.11|191.21|4
1653143590000|2022-05-21 14:33:10|194.17|191.27|194.18|191.28|194.18|191.28|194.17|191.27|2
1653143600000|2022-05-21 14:33:20|194.17|191.27|194.15|191.25|194.17|191.27|194.13|191.23|6
1653143610000|2022-05-21 14:33:30|194.13|191.23|194.14|191.24|194.15|191.25|194.12|191.22|4
1653143620000|2022-05-21 14:33:40|194.13|191.23|194.21|191.31|194.21|191.31|194.12|191.22|4
1653143630000|2022-05-21 14:33:50|194.18|191.28|194.2|191.3|194.21|191.31|194.18|191.28|8
1653143640000|2022-05-21 14:34:00|194.18|191.28|194.18|191.28|194.19|191.29|194.18|191.28|3
1653143650000|2022-05-21 14:34:10|194.19|191.29|194.27|191.37|194.27|191.37|194.19|191.29|14
1653143660000|2022-05-21 14:34:20|194.28|191.38|194.51|191.61|194.54|191.64|194.28|191.38|15
1653143670000|2022-05-21 14:34:30|194.54|191.64|194.57|191.67|194.58|191.68|194.52|191.62|10
1653143680000|2022-05-21 14:34:40|194.55|191.65|194.52|191.62|194.55|191.65|194.44|191.54|16
1653143690000|2022-05-21 14:34:50|194.51|191.61|194.47|191.57|194.54|191.64|194.46|191.56|10
1653143700000|2022-05-21 14:35:00|194.48|191.58|194.48|191.58|194.48|191.58|194.46|191.56|7
1653143710000|2022-05-21 14:35:10|194.47|191.57|194.47|191.57|194.5|191.6|194.46|191.56|5
1653143720000|2022-05-21 14:35:20|194.44|191.54|194.46|191.56|194.47|191.57|194.43|191.53|6
1653143730000|2022-05-21 14:35:30|194.47|191.57|194.55|191.65|194.57|191.67|194.47|191.57|10
1653143740000|2022-05-21 14:35:40|194.56|191.66|194.56|191.66|194.56|191.66|194.54|191.64|6
1653143750000|2022-05-21 14:35:50|194.57|191.67|194.57|191.67|194.61|191.71|194.56|191.66|10
1653143760000|2022-05-21 14:36:00|194.56|191.66|194.59|191.69|194.6|191.7|194.54|191.64|8
1653143770000|2022-05-21 14:36:10|194.6|191.7|194.64|191.74|194.68|191.78|194.6|191.7|15
1653143780000|2022-05-21 14:36:20|194.63|191.73|194.82|191.92|194.88|191.98|194.62|191.72|13
1653143790000|2022-05-21 14:36:30|194.83|191.93|194.87|191.97|194.87|191.97|194.83|191.93|13
1653143800000|2022-05-21 14:36:40|194.89|191.99|194.86|191.96|194.89|191.99|194.86|191.96|3
1653143810000|2022-05-21 14:36:50|194.88|191.98|194.79|191.89|194.88|191.98|194.78|191.88|11
1653143820000|2022-05-21 14:37:00|194.78|191.88|194.8|191.9|194.8|191.9|194.78|191.88|5
1653143830000|2022-05-21 14:37:10|194.81|191.91|194.8|191.9|194.81|191.91|194.78|191.88|8
1653143840000|2022-05-21 14:37:20|194.79|191.89|194.79|191.89|194.8|191.9|194.78|191.88|4
1653143860000|2022-05-21 14:37:40|194.78|191.88|194.78|191.88|194.79|191.89|194.78|191.88|3
1653143870000|2022-05-21 14:37:50|194.77|191.87|194.76|191.86|194.77|191.87|194.76|191.86|2
1653143880000|2022-05-21 14:38:00|194.77|191.87|194.77|191.87|194.79|191.89|194.77|191.87|6
1653143890000|2022-05-21 14:38:10|194.76|191.86|194.76|191.86|194.76|191.86|194.76|191.86|1
1653143900000|2022-05-21 14:38:20|194.7|191.8|194.74|191.84|194.74|191.84|194.7|191.8|6
1653143910000|2022-05-21 14:38:30|194.76|191.86|194.66|191.76|194.76|191.86|194.64|191.74|9
1653143920000|2022-05-21 14:38:40|194.65|191.75|194.65|191.75|194.65|191.75|194.64|191.74|7
1653143930000|2022-05-21 14:38:50|194.66|191.76|194.62|191.72|194.66|191.76|194.62|191.72|4
1653143940000|2022-05-21 14:39:00|194.63|191.73|194.55|191.65|194.63|191.73|194.55|191.65|10
1653143950000|2022-05-21 14:39:10|194.56|191.66|194.55|191.65|194.57|191.67|194.55|191.65|4
1653143960000|2022-05-21 14:39:20|194.56|191.66|194.58|191.68|194.58|191.68|194.56|191.66|3
1653143970000|2022-05-21 14:39:30|194.57|191.67|194.67|191.77|194.69|191.79|194.57|191.67|6
1653143980000|2022-05-21 14:39:40|194.69|191.79|194.75|191.85|194.76|191.86|194.68|191.78|7
1653143990000|2022-05-21 14:39:50|194.74|191.84|194.78|191.88|194.8|191.9|194.73|191.83|7
1653144000000|2022-05-21 14:40:00|194.79|191.89|194.87|191.97|194.87|191.97|194.79|191.89|9
1653144010000|2022-05-21 14:40:10|194.88|191.98|194.85|191.95|194.88|191.98|194.81|191.91|11
1653144020000|2022-05-21 14:40:20|194.86|191.96|194.87|191.97|194.89|191.99|194.84|191.94|11
1653144030000|2022-05-21 14:40:30|194.85|191.95|194.88|191.98|194.89|191.99|194.84|191.94|17
1653144040000|2022-05-21 14:40:40|194.85|191.95|194.87|191.97|194.9|192|194.84|191.94|11
1653144050000|2022-05-21 14:40:50|194.88|191.98|194.87|191.97|194.88|191.98|194.86|191.96|3
1653144060000|2022-05-21 14:41:00|194.88|191.98|194.9|192|194.9|192|194.86|191.96|7
1653144070000|2022-05-21 14:41:10|194.87|191.97|194.87|191.97|194.89|191.99|194.87|191.97|5
1653144080000|2022-05-21 14:41:20|194.88|191.98|194.9|192|194.9|192|194.88|191.98|4
1653144090000|2022-05-21 14:41:30|194.91|192.01|195.73|192.83|195.99|193.09|194.91|192.01|30
1653144100000|2022-05-21 14:41:40|195.71|192.81|195.8|192.9|195.8|192.9|195.7|192.8|13
1653144110000|2022-05-21 14:41:50|195.82|192.92|195.7|192.8|195.83|192.93|195.67|192.77|16
1653144120000|2022-05-21 14:42:00|195.73|192.83|195.69|192.79|195.73|192.83|195.68|192.78|23
1653144130000|2022-05-21 14:42:10|195.7|192.8|195.79|192.89|195.85|192.95|195.7|192.8|24
1653144140000|2022-05-21 14:42:20|195.81|192.91|195.8|192.9|195.83|192.93|195.79|192.89|12
1653144150000|2022-05-21 14:42:30|195.81|192.91|195.83|192.93|195.84|192.94|195.79|192.89|18
1653144160000|2022-05-21 14:42:40|195.81|192.91|195.82|192.92|195.85|192.95|195.81|192.91|11
1653144170000|2022-05-21 14:42:50|195.83|192.93|195.95|193.05|196.01|193.11|195.83|192.93|11
1653144180000|2022-05-21 14:43:00|195.94|193.04|196.08|193.18|196.1|193.2|195.93|193.03|20
1653144190000|2022-05-21 14:43:10|196.07|193.17|196.19|193.29|196.21|193.31|196.06|193.16|22
1653144200000|2022-05-21 14:43:20|196.2|193.3|196.16|193.26|196.24|193.34|196.15|193.25|22
1653144210000|2022-05-21 14:43:30|196.14|193.24|196.1|193.2|196.16|193.26|196.09|193.19|13
1653144220000|2022-05-21 14:43:40|196.11|193.21|196.11|193.21|196.13|193.23|196.09|193.19|11
1653144230000|2022-05-21 14:43:50|196.1|193.2|196.04|193.14|196.1|193.2|195.97|193.07|20
1653144240000|2022-05-21 14:44:00|195.97|193.07|196.12|193.22|196.14|193.24|195.95|193.05|18
1653144250000|2022-05-21 14:44:10|196.13|193.23|196.18|193.28|196.22|193.32|196.12|193.22|21
1653144260000|2022-05-21 14:44:20|196.17|193.27|196.21|193.31|196.23|193.33|196.12|193.22|18
1653144270000|2022-05-21 14:44:30|196.22|193.32|196.49|193.59|196.49|193.59|196.17|193.27|25
1653144280000|2022-05-21 14:44:40|196.47|193.57|196.41|193.51|196.47|193.57|196.41|193.51|22
1653144290000|2022-05-21 14:44:50|196.44|193.54|196.36|193.46|196.48|193.58|196.36|193.46|16
1653144300000|2022-05-21 14:45:00|196.37|193.47|196.36|193.46|196.41|193.51|196.34|193.44|17
1653144310000|2022-05-21 14:45:10|196.37|193.47|196.47|193.57|196.48|193.58|196.27|193.37|21
1653144320000|2022-05-21 14:45:20|196.46|193.56|196.5|193.6|196.53|193.63|196.39|193.49|18
1653144330000|2022-05-21 14:45:30|196.48|193.58|196.3|193.4|196.5|193.6|196.29|193.39|12
1653144340000|2022-05-21 14:45:40|196.31|193.41|196.3|193.4|196.34|193.44|196.26|193.36|15
1653144350000|2022-05-21 14:45:50|196.28|193.38|196.21|193.31|196.32|193.42|196.21|193.31|17
1653144360000|2022-05-21 14:46:00|196.22|193.32|196.14|193.24|196.23|193.33|196.14|193.24|14
1653144370000|2022-05-21 14:46:10|196.09|193.19|195.8|192.9|196.09|193.19|195.8|192.9|17
1653144380000|2022-05-21 14:46:20|195.82|192.92|195.93|193.03|195.93|193.03|195.77|192.87|20
1653144390000|2022-05-21 14:46:30|196.01|193.11|196.18|193.28|196.21|193.31|196.01|193.11|15
1653144400000|2022-05-21 14:46:40|196.14|193.24|196.12|193.22|196.18|193.28|196.07|193.17|22
1653144410000|2022-05-21 14:46:50|196.11|193.21|196.24|193.34|196.26|193.36|196.11|193.21|25
1653144420000|2022-05-21 14:47:00|196.25|193.35|196.38|193.48|196.39|193.49|196.25|193.35|17
1653144430000|2022-05-21 14:47:10|196.35|193.45|196.44|193.54|196.61|193.71|196.35|193.45|30
1653144440000|2022-05-21 14:47:20|196.45|193.55|196.33|193.43|196.49|193.59|196.31|193.41|21
1653144450000|2022-05-21 14:47:30|196.32|193.42|196.15|193.25|196.32|193.42|196.15|193.25|22
1653144460000|2022-05-21 14:47:40|196.13|193.23|195.99|193.09|196.14|193.24|195.91|193.01|26
1653144470000|2022-05-21 14:47:50|196.01|193.11|196.05|193.15|196.11|193.21|195.97|193.07|20
1653144480000|2022-05-21 14:48:00|196.06|193.16|196.13|193.23|196.15|193.25|196.06|193.16|19
1653144490000|2022-05-21 14:48:10|196.12|193.22|196.09|193.19|196.12|193.22|196.07|193.17|15
1653144500000|2022-05-21 14:48:20|196.1|193.2|196|193.1|196.13|193.23|196|193.1|18
1653144510000|2022-05-21 14:48:30|195.98|193.08|195.94|193.04|196.04|193.14|195.91|193.01|16
1653144520000|2022-05-21 14:48:40|195.95|193.05|195.9|193|195.96|193.06|195.9|193|12
1653144530000|2022-05-21 14:48:50|195.89|192.99|195.87|192.97|195.9|193|195.87|192.97|5
1653144540000|2022-05-21 14:49:00|195.9|193|195.87|192.97|195.92|193.02|195.87|192.97|13
1653144550000|2022-05-21 14:49:10|195.88|192.98|195.92|193.02|195.92|193.02|195.87|192.97|12
1653144560000|2022-05-21 14:49:20|195.95|193.05|195.93|193.03|195.96|193.06|195.89|192.99|14
1653144570000|2022-05-21 14:49:30|195.92|193.02|195.88|192.98|195.92|193.02|195.88|192.98|6
1653144580000|2022-05-21 14:49:40|195.87|192.97|195.8|192.9|195.88|192.98|195.8|192.9|5
1653144590000|2022-05-21 14:49:50|195.79|192.89|195.78|192.88|195.81|192.91|195.77|192.87|12
1653144600000|2022-05-21 14:50:00|195.79|192.89|195.82|192.92|195.82|192.92|195.79|192.89|5
1653144610000|2022-05-21 14:50:10|195.85|192.95|195.91|193.01|195.93|193.03|195.85|192.95|15
1653144620000|2022-05-21 14:50:20|195.9|193|195.77|192.87|195.92|193.02|195.77|192.87|15
1653144630000|2022-05-21 14:50:30|195.75|192.85|195.66|192.76|195.77|192.87|195.66|192.76|17
1653144640000|2022-05-21 14:50:40|195.65|192.75|195.6|192.7|195.66|192.76|195.59|192.69|15
1653144650000|2022-05-21 14:50:50|195.62|192.72|195.61|192.71|195.63|192.73|195.6|192.7|11
1653144660000|2022-05-21 14:51:00|195.6|192.7|195.61|192.71|195.61|192.71|195.58|192.68|8
1653144670000|2022-05-21 14:51:10|195.6|192.7|195.59|192.69|195.61|192.71|195.59|192.69|14
1653144680000|2022-05-21 14:51:20|195.61|192.71|195.65|192.75|195.7|192.8|195.6|192.7|14
1653144690000|2022-05-21 14:51:30|195.63|192.73|195.63|192.73|195.64|192.74|195.63|192.73|3
1653144700000|2022-05-21 14:51:40|195.64|192.74|195.82|192.92|195.83|192.93|195.64|192.74|18
1653144710000|2022-05-21 14:51:50|195.83|192.93|195.84|192.94|195.84|192.94|195.81|192.91|4
1653144720000|2022-05-21 14:52:00|195.85|192.95|195.8|192.9|195.85|192.95|195.77|192.87|6
1653144730000|2022-05-21 14:52:10|195.79|192.89|195.78|192.88|195.82|192.92|195.73|192.83|15
1653144740000|2022-05-21 14:52:20|195.79|192.89|195.72|192.82|195.79|192.89|195.72|192.82|13
1653144750000|2022-05-21 14:52:30|195.71|192.81|195.63|192.73|195.71|192.81|195.62|192.72|12
1653144760000|2022-05-21 14:52:40|195.65|192.75|195.7|192.8|195.7|192.8|195.64|192.74|9
1653144770000|2022-05-21 14:52:50|195.72|192.82|195.68|192.78|195.73|192.83|195.68|192.78|17
1653144780000|2022-05-21 14:53:00|195.67|192.77|195.58|192.68|195.72|192.82|195.58|192.68|15
1653144790000|2022-05-21 14:53:10|195.61|192.71|195.48|192.58|195.61|192.71|195.48|192.58|13
1653144800000|2022-05-21 14:53:20|195.46|192.56|195.18|192.28|195.46|192.56|195.18|192.28|19
1653144810000|2022-05-21 14:53:30|195.19|192.29|195.51|192.61|195.52|192.62|195.17|192.27|23
1653144820000|2022-05-21 14:53:40|195.5|192.6|195.35|192.45|195.5|192.6|195.35|192.45|23
1653144830000|2022-05-21 14:53:50|195.36|192.46|195.49|192.59|195.5|192.6|195.36|192.46|11
1653144840000|2022-05-21 14:54:00|195.5|192.6|195.5|192.6|195.58|192.68|195.49|192.59|18
1653144850000|2022-05-21 14:54:10|195.51|192.61|195.51|192.61|195.55|192.65|195.5|192.6|12
1653144860000|2022-05-21 14:54:20|195.46|192.56|195.5|192.6|195.51|192.61|195.4|192.5|11
1653144870000|2022-05-21 14:54:30|195.52|192.62|195.56|192.66|195.56|192.66|195.47|192.57|22
1653144880000|2022-05-21 14:54:40|195.55|192.65|195.62|192.72|195.63|192.73|195.54|192.64|14
1653144890000|2022-05-21 14:54:50|195.61|192.71|195.61|192.71|195.62|192.72|195.58|192.68|16
1653144900000|2022-05-21 14:55:00|195.6|192.7|195.57|192.67|195.61|192.71|195.54|192.64|22
1653144910000|2022-05-21 14:55:10|195.56|192.66|195.39|192.49|195.56|192.66|195.37|192.47|21
1653144920000|2022-05-21 14:55:20|195.38|192.48|195.38|192.48|195.39|192.49|195.36|192.46|12
1653144930000|2022-05-21 14:55:30|195.4|192.5|195.45|192.55|195.45|192.55|195.38|192.48|15
1653144940000|2022-05-21 14:55:40|195.44|192.54|195.52|192.62|195.52|192.62|195.4|192.5|15
1653144950000|2022-05-21 14:55:50|195.51|192.61|195.52|192.62|195.57|192.67|195.51|192.61|14
1653144960000|2022-05-21 14:56:00|195.51|192.61|195.53|192.63|195.54|192.64|195.51|192.61|8
1653144970000|2022-05-21 14:56:10|195.52|192.62|195.54|192.64|195.56|192.66|195.52|192.62|14
1653144980000|2022-05-21 14:56:20|195.55|192.65|195.56|192.66|195.56|192.66|195.55|192.65|2
1653144990000|2022-05-21 14:56:30|195.55|192.65|195.49|192.59|195.55|192.65|195.48|192.58|11
1653145000000|2022-05-21 14:56:40|195.51|192.61|195.33|192.43|195.54|192.64|195.33|192.43|19
1653145010000|2022-05-21 14:56:50|195.35|192.45|195.34|192.44|195.37|192.47|195.33|192.43|12
1653145020000|2022-05-21 14:57:00|195.35|192.45|195.29|192.39|195.41|192.51|195.29|192.39|17
1653145030000|2022-05-21 14:57:10|195.28|192.38|195.19|192.29|195.29|192.39|195.19|192.29|12
1653145040000|2022-05-21 14:57:20|195.2|192.3|195.2|192.3|195.22|192.32|195.18|192.28|9
1653145050000|2022-05-21 14:57:30|195.21|192.31|195.23|192.33|195.24|192.34|195.18|192.28|13
1653145060000|2022-05-21 14:57:40|195.21|192.31|195.18|192.28|195.21|192.31|195.15|192.25|11
1653145070000|2022-05-21 14:57:50|195.19|192.29|195.23|192.33|195.25|192.35|195.18|192.28|10
1653145080000|2022-05-21 14:58:00|195.22|192.32|195.3|192.4|195.34|192.44|195.22|192.32|18
1653145090000|2022-05-21 14:58:10|195.29|192.39|195.32|192.42|195.34|192.44|195.29|192.39|9
1653145100000|2022-05-21 14:58:20|195.33|192.43|195.31|192.41|195.34|192.44|195.29|192.39|7
1653145110000|2022-05-21 14:58:30|195.32|192.42|195.28|192.38|195.32|192.42|195.27|192.37|17
1653145120000|2022-05-21 14:58:40|195.29|192.39|195.27|192.37|195.3|192.4|195.27|192.37|7
1653145130000|2022-05-21 14:58:50|195.28|192.38|195.3|192.4|195.32|192.42|195.28|192.38|11
1653145140000|2022-05-21 14:59:00|195.29|192.39|195.28|192.38|195.46|192.56|195.25|192.35|27
1653145150000|2022-05-21 14:59:10|195.27|192.37|195.5|192.6|195.52|192.62|195.26|192.36|21
1653145160000|2022-05-21 14:59:20|195.48|192.58|195.51|192.61|195.53|192.63|195.41|192.51|18
1653145170000|2022-05-21 14:59:30|195.5|192.6|195.49|192.59|195.5|192.6|195.44|192.54|9
1653145180000|2022-05-21 14:59:40|195.52|192.62|195.52|192.62|195.52|192.62|195.46|192.56|10
1653145190000|2022-05-21 14:59:50|195.51|192.61|195.51|192.61|195.51|192.61|195.5|192.6|7
1653145200000|2022-05-21 15:00:00|195.52|192.62|195.62|192.72|195.64|192.74|195.5|192.6|16
1653145210000|2022-05-21 15:00:10|195.61|192.71|195.6|192.7|195.64|192.74|195.56|192.66|18
1653145220000|2022-05-21 15:00:20|195.61|192.71|195.54|192.64|195.61|192.71|195.53|192.63|13
1653145230000|2022-05-21 15:00:30|195.53|192.63|195.59|192.69|195.59|192.69|195.53|192.63|11
1653145240000|2022-05-21 15:00:40|195.58|192.68|195.61|192.71|195.64|192.74|195.58|192.68|9
1653145250000|2022-05-21 15:00:50|195.6|192.7|195.44|192.54|195.6|192.7|195.43|192.53|13
1653145260000|2022-05-21 15:01:00|195.45|192.55|195.44|192.54|195.49|192.59|195.42|192.52|16
1653145270000|2022-05-21 15:01:10|195.45|192.55|195.34|192.44|195.45|192.55|195.34|192.44|9
1653145280000|2022-05-21 15:01:20|195.35|192.45|195.45|192.55|195.45|192.55|195.35|192.45|12
1653145290000|2022-05-21 15:01:30|195.42|192.52|195.4|192.5|195.43|192.53|195.39|192.49|11
1653145300000|2022-05-21 15:01:40|195.42|192.52|195.43|192.53|195.44|192.54|195.42|192.52|6
1653145310000|2022-05-21 15:01:50|195.42|192.52|195.34|192.44|195.42|192.52|195.34|192.44|8
1653145320000|2022-05-21 15:02:00|195.35|192.45|195.47|192.57|195.51|192.61|195.35|192.45|11
1653145330000|2022-05-21 15:02:10|195.48|192.58|195.52|192.62|195.52|192.62|195.45|192.55|11
1653145340000|2022-05-21 15:02:20|195.51|192.61|195.65|192.75|195.65|192.75|195.51|192.61|11
1653145350000|2022-05-21 15:02:30|195.63|192.73|195.63|192.73|195.65|192.75|195.62|192.72|9
1653145360000|2022-05-21 15:02:40|195.64|192.74|195.71|192.81|195.71|192.81|195.64|192.74|5
1653145370000|2022-05-21 15:02:50|195.68|192.78|195.74|192.84|195.74|192.84|195.68|192.78|11
1653145380000|2022-05-21 15:03:00|195.72|192.82|195.66|192.76|195.72|192.82|195.66|192.76|14
1653145390000|2022-05-21 15:03:10|195.65|192.75|195.74|192.84|195.75|192.85|195.65|192.75|6
1653145400000|2022-05-21 15:03:20|195.75|192.85|195.8|192.9|195.83|192.93|195.75|192.85|13
1653145410000|2022-05-21 15:03:30|195.81|192.91|195.79|192.89|195.81|192.91|195.79|192.89|5
1653145420000|2022-05-21 15:03:40|195.8|192.9|196.09|193.19|196.1|193.2|195.79|192.89|19
1653145430000|2022-05-21 15:03:50|196.1|193.2|196.04|193.14|196.12|193.22|196.04|193.14|16
1653145440000|2022-05-21 15:04:00|196.03|193.13|196.23|193.33|196.24|193.34|196.03|193.13|16
1653145450000|2022-05-21 15:04:10|196.24|193.34|196.25|193.35|196.29|193.39|196.21|193.31|12
1653145460000|2022-05-21 15:04:20|196.26|193.36|196.12|193.22|196.27|193.37|196.12|193.22|24
1653145470000|2022-05-21 15:04:30|196.13|193.23|196.17|193.27|196.19|193.29|196.13|193.23|14
1653145480000|2022-05-21 15:04:40|196.16|193.26|196.16|193.26|196.16|193.26|196.14|193.24|4
1653145490000|2022-05-21 15:04:50|196.13|193.23|196.19|193.29|196.19|193.29|196.13|193.23|7
1653145500000|2022-05-21 15:05:00|196.16|193.26|196.12|193.22|196.17|193.27|196.11|193.21|13
1653145510000|2022-05-21 15:05:10|196.11|193.21|196.14|193.24|196.14|193.24|196.11|193.21|8
1653145520000|2022-05-21 15:05:20|196.15|193.25|196.16|193.26|196.19|193.29|196.13|193.23|8
1653145530000|2022-05-21 15:05:30|196.15|193.25|196.02|193.12|196.15|193.25|196.02|193.12|18
1653145540000|2022-05-21 15:05:40|196.01|193.11|196.09|193.19|196.09|193.19|196.01|193.11|9
1653145550000|2022-05-21 15:05:50|196.08|193.18|196.02|193.12|196.08|193.18|195.99|193.09|11
1653145560000|2022-05-21 15:06:00|196.01|193.11|195.98|193.08|196.03|193.13|195.97|193.07|13
1653145570000|2022-05-21 15:06:10|195.99|193.09|196.15|193.25|196.15|193.25|195.98|193.08|16
1653145580000|2022-05-21 15:06:20|196.16|193.26|196.13|193.23|196.17|193.27|196.13|193.23|8
1653145590000|2022-05-21 15:06:30|196.14|193.24|196.13|193.23|196.15|193.25|196.11|193.21|8
1653145600000|2022-05-21 15:06:40|196.14|193.24|196.13|193.23|196.14|193.24|196.11|193.21|5
1653145610000|2022-05-21 15:06:50|196.12|193.22|196.12|193.22|196.12|193.22|196.12|193.22|1
1653145620000|2022-05-21 15:07:00|196.11|193.21|196.06|193.16|196.11|193.21|196.01|193.11|15
1653145630000|2022-05-21 15:07:10|196.07|193.17|196.12|193.22|196.12|193.22|196.07|193.17|4
1653145640000|2022-05-21 15:07:20|196.1|193.2|196.13|193.23|196.15|193.25|196.1|193.2|12
1653145650000|2022-05-21 15:07:30|196.14|193.24|196.16|193.26|196.16|193.26|196.14|193.24|3
1653145660000|2022-05-21 15:07:40|196.14|193.24|196.12|193.22|196.15|193.25|196.12|193.22|8
1653145680000|2022-05-21 15:08:00|196.13|193.23|196.04|193.14|196.13|193.23|196.02|193.12|11
1653145690000|2022-05-21 15:08:10|196.05|193.15|196.03|193.13|196.06|193.16|196.03|193.13|10
1653145700000|2022-05-21 15:08:20|196.04|193.14|196.02|193.12|196.04|193.14|196.02|193.12|3
1653145710000|2022-05-21 15:08:30|196|193.1|195.94|193.04|196.01|193.11|195.93|193.03|11
1653145720000|2022-05-21 15:08:40|195.95|193.05|195.86|192.96|195.96|193.06|195.86|192.96|9
1653145730000|2022-05-21 15:08:50|195.87|192.97|195.87|192.97|195.87|192.97|195.87|192.97|1
1653145750000|2022-05-21 15:09:10|195.88|192.98|196|193.1|196|193.1|195.88|192.98|6
1653145760000|2022-05-21 15:09:20|195.97|193.07|196.02|193.12|196.02|193.12|195.96|193.06|8
1653145770000|2022-05-21 15:09:30|196.06|193.16|196.05|193.15|196.06|193.16|196.04|193.14|4
1653145780000|2022-05-21 15:09:40|196.04|193.14|196|193.1|196.05|193.15|196|193.1|5
1653145790000|2022-05-21 15:09:50|195.99|193.09|195.79|192.89|196.01|193.11|195.79|192.89|7
1653145800000|2022-05-21 15:10:00|195.76|192.86|195.55|192.65|195.76|192.86|195.5|192.6|26
1653145810000|2022-05-21 15:10:10|195.54|192.64|195.51|192.61|195.6|192.7|195.48|192.58|17
1653145820000|2022-05-21 15:10:20|195.5|192.6|195.4|192.5|195.51|192.61|195.37|192.47|17
1653145830000|2022-05-21 15:10:30|195.42|192.52|195.4|192.5|195.42|192.52|195.39|192.49|6
1653145840000|2022-05-21 15:10:40|195.39|192.49|195.39|192.49|195.39|192.49|195.38|192.48|3
1653145850000|2022-05-21 15:10:50|195.4|192.5|195.46|192.56|195.5|192.6|195.4|192.5|11
1653145860000|2022-05-21 15:11:00|195.41|192.51|195.25|192.35|195.43|192.53|195.25|192.35|15
1653145870000|2022-05-21 15:11:10|195.24|192.34|195.2|192.3|195.24|192.34|195.07|192.17|23
1653145880000|2022-05-21 15:11:20|195.23|192.33|195.25|192.35|195.26|192.36|195.23|192.33|8
1653145890000|2022-05-21 15:11:30|195.26|192.36|195.19|192.29|195.26|192.36|195.18|192.28|7
1653145900000|2022-05-21 15:11:40|195.18|192.28|195.15|192.25|195.2|192.3|195.15|192.25|16
1653145910000|2022-05-21 15:11:50|195.17|192.27|194.81|191.91|195.17|192.27|194.81|191.91|17
1653145920000|2022-05-21 15:12:00|194.82|191.92|194.82|191.92|194.82|191.92|194.73|191.83|25
1653145930000|2022-05-21 15:12:10|194.81|191.91|194.79|191.89|194.83|191.93|194.77|191.87|15
1653145940000|2022-05-21 15:12:20|194.77|191.87|194.65|191.75|194.77|191.87|194.64|191.74|14
1653145950000|2022-05-21 15:12:30|194.66|191.76|194.6|191.7|194.66|191.76|194.6|191.7|14
1653145960000|2022-05-21 15:12:40|194.58|191.68|194.57|191.67|194.58|191.68|194.56|191.66|9
1653145970000|2022-05-21 15:12:50|194.58|191.68|194.02|191.12|194.6|191.7|194.02|191.12|22
1653145980000|2022-05-21 15:13:00|194.06|191.16|194.29|191.39|194.41|191.51|194.05|191.15|25
1653145990000|2022-05-21 15:13:10|194.32|191.42|194.28|191.38|194.35|191.45|194.25|191.35|25
1653146000000|2022-05-21 15:13:20|194.29|191.39|194.17|191.27|194.29|191.39|194.1|191.2|17
1653146010000|2022-05-21 15:13:30|194.16|191.26|194.16|191.26|194.19|191.29|194.12|191.22|17
1653146020000|2022-05-21 15:13:40|194.14|191.24|194.12|191.22|194.14|191.24|194.06|191.16|15
1653146030000|2022-05-21 15:13:50|194.11|191.21|194.26|191.36|194.27|191.37|194.07|191.17|20
1653146040000|2022-05-21 15:14:00|194.27|191.37|194.3|191.4|194.34|191.44|194.24|191.34|16
1653146050000|2022-05-21 15:14:10|194.31|191.41|194.23|191.33|194.31|191.41|194.23|191.33|6
1653146060000|2022-05-21 15:14:20|194.27|191.37|194.16|191.26|194.29|191.39|194.16|191.26|13
1653146070000|2022-05-21 15:14:30|194.18|191.28|194.24|191.34|194.26|191.36|194.16|191.26|12
1653146080000|2022-05-21 15:14:40|194.23|191.33|194.05|191.15|194.24|191.34|194.05|191.15|17
1653146090000|2022-05-21 15:14:50|193.97|191.07|194.05|191.15|194.06|191.16|193.86|190.96|25
1653146100000|2022-05-21 15:15:00|194.06|191.16|194.16|191.26|194.17|191.27|194.06|191.16|18
1653146110000|2022-05-21 15:15:10|194.18|191.28|194.39|191.49|194.39|191.49|194.18|191.28|16
1653146120000|2022-05-21 15:15:20|194.42|191.52|194.47|191.57|194.47|191.57|194.39|191.49|16
1653146130000|2022-05-21 15:15:30|194.46|191.56|194.49|191.59|194.57|191.67|194.46|191.56|17
1653146140000|2022-05-21 15:15:40|194.48|191.58|194.46|191.56|194.48|191.58|194.43|191.53|20
1653146150000|2022-05-21 15:15:50|194.48|191.58|194.48|191.58|194.5|191.6|194.48|191.58|5
1653146160000|2022-05-21 15:16:00|194.46|191.56|194.36|191.46|194.47|191.57|194.36|191.46|10
1653146170000|2022-05-21 15:16:10|194.35|191.45|194.31|191.41|194.38|191.48|194.27|191.37|12
1653146180000|2022-05-21 15:16:20|194.3|191.4|194.34|191.44|194.34|191.44|194.29|191.39|12
1653146190000|2022-05-21 15:16:30|194.32|191.42|194.41|191.51|194.41|191.51|194.32|191.42|13
1653146200000|2022-05-21 15:16:40|194.44|191.54|194.46|191.56|194.46|191.56|194.41|191.51|8
1653146210000|2022-05-21 15:16:50|194.47|191.57|194.59|191.69|194.59|191.69|194.46|191.56|8
1653146220000|2022-05-21 15:17:00|194.57|191.67|194.59|191.69|194.59|191.69|194.57|191.67|5
1653146230000|2022-05-21 15:17:10|194.58|191.68|194.45|191.55|194.59|191.69|194.45|191.55|13
1653146240000|2022-05-21 15:17:20|194.47|191.57|194.46|191.56|194.48|191.58|194.36|191.46|16
1653146250000|2022-05-21 15:17:30|194.47|191.57|194.52|191.62|194.54|191.64|194.46|191.56|13
1653146260000|2022-05-21 15:17:40|194.53|191.63|194.53|191.63|194.55|191.65|194.53|191.63|5
1653146270000|2022-05-21 15:17:50|194.54|191.64|194.55|191.65|194.55|191.65|194.54|191.64|2
1653146280000|2022-05-21 15:18:00|194.56|191.66|194.6|191.7|194.61|191.71|194.56|191.66|8
1653146290000|2022-05-21 15:18:10|194.59|191.69|194.53|191.63|194.59|191.69|194.5|191.6|13
1653146300000|2022-05-21 15:18:20|194.54|191.64|194.54|191.64|194.54|191.64|194.53|191.63|3
1653146310000|2022-05-21 15:18:30|194.59|191.69|194.61|191.71|194.61|191.71|194.59|191.69|5
1653146320000|2022-05-21 15:18:40|194.63|191.73|194.65|191.75|194.69|191.79|194.63|191.73|16
1653146330000|2022-05-21 15:18:50|194.63|191.73|194.68|191.78|194.68|191.78|194.62|191.72|11
1653146340000|2022-05-21 15:19:00|194.69|191.79|194.85|191.95|194.85|191.95|194.69|191.79|8
1653146350000|2022-05-21 15:19:10|194.84|191.94|195.08|192.18|195.09|192.19|194.84|191.94|17
1653146360000|2022-05-21 15:19:20|195.09|192.19|195.17|192.27|195.17|192.27|195.07|192.17|15
1653146370000|2022-05-21 15:19:30|195.16|192.26|195.11|192.21|195.16|192.26|195.1|192.2|6
1653146380000|2022-05-21 15:19:40|195.1|192.2|195.11|192.21|195.12|192.22|195.1|192.2|4
1653146390000|2022-05-21 15:19:50|195.1|192.2|195.05|192.15|195.11|192.21|195.05|192.15|8
1653146400000|2022-05-21 15:20:00|195.06|192.16|195.07|192.17|195.13|192.23|195.06|192.16|15
1653146410000|2022-05-21 15:20:10|195.02|192.12|195.09|192.19|195.09|192.19|194.99|192.09|11
1653146420000|2022-05-21 15:20:20|195.08|192.18|195.07|192.17|195.09|192.19|195.07|192.17|3
1653146430000|2022-05-21 15:20:30|195.09|192.19|195.09|192.19|195.1|192.2|195.09|192.19|3
1653146440000|2022-05-21 15:20:40|195.06|192.16|195.07|192.17|195.09|192.19|195.06|192.16|7
1653146450000|2022-05-21 15:20:50|195.03|192.13|194.99|192.09|195.03|192.13|194.99|192.09|6
1653146460000|2022-05-21 15:21:00|195.01|192.11|194.86|191.96|195.01|192.11|194.86|191.96|12
1653146470000|2022-05-21 15:21:10|194.85|191.95|194.75|191.85|194.86|191.96|194.75|191.85|13
1653146480000|2022-05-21 15:21:20|194.76|191.86|194.83|191.93|194.83|191.93|194.72|191.82|11
1653146490000|2022-05-21 15:21:30|194.81|191.91|194.8|191.9|194.81|191.91|194.8|191.9|2
1653146500000|2022-05-21 15:21:40|194.79|191.89|194.78|191.88|194.79|191.89|194.78|191.88|2
1653146510000|2022-05-21 15:21:50|194.77|191.87|194.77|191.87|194.78|191.88|194.74|191.84|10
1653146520000|2022-05-21 15:22:00|194.79|191.89|194.78|191.88|194.79|191.89|194.77|191.87|4
1653146530000|2022-05-21 15:22:10|194.85|191.95|194.99|192.09|194.99|192.09|194.83|191.93|15
1653146540000|2022-05-21 15:22:20|194.98|192.08|194.84|191.94|195.08|192.18|194.77|191.87|19
1653146550000|2022-05-21 15:22:30|194.85|191.95|194.85|191.95|194.93|192.03|194.83|191.93|17
1653146560000|2022-05-21 15:22:40|194.84|191.94|195|192.1|195|192.1|194.84|191.94|7
1653146570000|2022-05-21 15:22:50|194.98|192.08|194.9|192|194.98|192.08|194.88|191.98|7
1653146580000|2022-05-21 15:23:00|194.91|192.01|194.9|192|194.93|192.03|194.9|192|6
1653146590000|2022-05-21 15:23:10|194.91|192.01|194.95|192.05|194.99|192.09|194.91|192.01|14
1653146600000|2022-05-21 15:23:20|194.96|192.06|195.03|192.13|195.03|192.13|194.96|192.06|6
1653146610000|2022-05-21 15:23:30|195.02|192.12|195.01|192.11|195.02|192.12|195|192.1|4
1653146620000|2022-05-21 15:23:40|195|192.1|195.04|192.14|195.04|192.14|194.99|192.09|7
1653146630000|2022-05-21 15:23:50|195.02|192.12|194.93|192.03|195.03|192.13|194.93|192.03|8
1653146640000|2022-05-21 15:24:00|194.94|192.04|194.71|191.81|194.94|192.04|194.66|191.76|19
1653146650000|2022-05-21 15:24:10|194.72|191.82|194.75|191.85|194.76|191.86|194.7|191.8|9
1653146660000|2022-05-21 15:24:20|194.7|191.8|194.69|191.79|194.72|191.82|194.69|191.79|8
1653146670000|2022-05-21 15:24:30|194.65|191.75|194.73|191.83|194.73|191.83|194.63|191.73|11
1653146680000|2022-05-21 15:24:40|194.72|191.82|194.7|191.8|194.72|191.82|194.68|191.78|8
1653146690000|2022-05-21 15:24:50|194.71|191.81|194.8|191.9|194.8|191.9|194.71|191.81|8
1653146700000|2022-05-21 15:25:00|194.82|191.92|194.76|191.86|194.83|191.93|194.74|191.84|11
1653146710000|2022-05-21 15:25:10|194.77|191.87|194.79|191.89|194.79|191.89|194.77|191.87|3
1653146720000|2022-05-21 15:25:20|194.82|191.92|194.73|191.83|194.82|191.92|194.71|191.81|13
1653146730000|2022-05-21 15:25:30|194.72|191.82|194.61|191.71|194.72|191.82|194.61|191.71|12
1653146740000|2022-05-21 15:25:40|194.6|191.7|194.49|191.59|194.6|191.7|194.46|191.56|13
1653146750000|2022-05-21 15:25:50|194.5|191.6|194.51|191.61|194.53|191.63|194.5|191.6|14
1653146760000|2022-05-21 15:26:00|194.52|191.62|194.54|191.64|194.58|191.68|194.51|191.61|12
1653146770000|2022-05-21 15:26:10|194.53|191.63|194.54|191.64|194.54|191.64|194.51|191.61|7
1653146780000|2022-05-21 15:26:20|194.53|191.63|194.58|191.68|194.58|191.68|194.51|191.61|6
1653146790000|2022-05-21 15:26:30|194.57|191.67|194.52|191.62|194.57|191.67|194.51|191.61|9
1653146800000|2022-05-21 15:26:40|194.51|191.61|194.54|191.64|194.54|191.64|194.5|191.6|9
1653146810000|2022-05-21 15:26:50|194.53|191.63|194.52|191.62|194.55|191.65|194.51|191.61|7
1653146820000|2022-05-21 15:27:00|194.51|191.61|194.52|191.62|194.55|191.65|194.51|191.61|8
1653146830000|2022-05-21 15:27:10|194.51|191.61|194.42|191.52|194.51|191.61|194.35|191.45|15
1653146840000|2022-05-21 15:27:20|194.4|191.5|194.42|191.52|194.43|191.53|194.4|191.5|9
1653146850000|2022-05-21 15:27:30|194.43|191.53|194.4|191.5|194.45|191.55|194.4|191.5|10
1653146860000|2022-05-21 15:27:40|194.37|191.47|194.59|191.69|194.62|191.72|194.37|191.47|9
1653146870000|2022-05-21 15:27:50|194.56|191.66|194.49|191.59|194.58|191.68|194.49|191.59|15
1653146880000|2022-05-21 15:28:00|194.51|191.61|194.62|191.72|194.62|191.72|194.5|191.6|10
1653146890000|2022-05-21 15:28:10|194.63|191.73|194.63|191.73|194.64|191.74|194.62|191.72|6
1653146900000|2022-05-21 15:28:20|194.64|191.74|194.58|191.68|194.64|191.74|194.58|191.68|10
1653146910000|2022-05-21 15:28:30|194.57|191.67|194.52|191.62|194.57|191.67|194.42|191.52|18
1653146920000|2022-05-21 15:28:40|194.51|191.61|194.51|191.61|194.55|191.65|194.51|191.61|9
1653146930000|2022-05-21 15:28:50|194.52|191.62|194.53|191.63|194.53|191.63|194.48|191.58|12
1653146940000|2022-05-21 15:29:00|194.54|191.64|194.45|191.55|194.54|191.64|194.44|191.54|15
1653146950000|2022-05-21 15:29:10|194.46|191.56|194.45|191.55|194.46|191.56|194.44|191.54|4
1653146960000|2022-05-21 15:29:20|194.46|191.56|194.56|191.66|194.56|191.66|194.46|191.56|8
1653146970000|2022-05-21 15:29:30|194.57|191.67|194.61|191.71|194.61|191.71|194.55|191.65|12
1653146980000|2022-05-21 15:29:40|194.59|191.69|194.62|191.72|194.62|191.72|194.59|191.69|4
1653146990000|2022-05-21 15:29:50|194.61|191.71|194.61|191.71|194.61|191.71|194.61|191.71|1
1653147000000|2022-05-21 15:30:00|194.6|191.7|194.61|191.71|194.61|191.71|194.6|191.7|4
1653147010000|2022-05-21 15:30:10|194.6|191.7|194.52|191.62|194.6|191.7|194.5|191.6|13
1653147020000|2022-05-21 15:30:20|194.53|191.63|194.51|191.61|194.53|191.63|194.51|191.61|5
1653147030000|2022-05-21 15:30:30|194.5|191.6|194.52|191.62|194.52|191.62|194.5|191.6|3
1653147050000|2022-05-21 15:30:50|194.51|191.61|194.53|191.63|194.53|191.63|194.51|191.61|3
1653147060000|2022-05-21 15:31:00|194.54|191.64|194.52|191.62|194.58|191.68|194.52|191.62|12
1653147070000|2022-05-21 15:31:10|194.53|191.63|194.55|191.65|194.55|191.65|194.53|191.63|7
1653147080000|2022-05-21 15:31:20|194.56|191.66|194.56|191.66|194.56|191.66|194.56|191.66|1
1653147090000|2022-05-21 15:31:30|194.57|191.67|194.56|191.66|194.57|191.67|194.56|191.66|2
1653147100000|2022-05-21 15:31:40|194.57|191.67|194.61|191.71|194.61|191.71|194.57|191.67|8
1653147110000|2022-05-21 15:31:50|194.63|191.73|194.9|192|194.92|192.02|194.63|191.73|21
1653147120000|2022-05-21 15:32:00|194.91|192.01|194.92|192.02|194.93|192.03|194.91|192.01|7
1653147130000|2022-05-21 15:32:10|194.9|192|194.94|192.04|194.95|192.05|194.9|192|10
1653147140000|2022-05-21 15:32:20|194.95|192.05|195.15|192.25|195.15|192.25|194.94|192.04|17
1653147150000|2022-05-21 15:32:30|195.14|192.24|195.13|192.23|195.14|192.24|195.11|192.21|6
1653147160000|2022-05-21 15:32:40|195.14|192.24|195.11|192.21|195.14|192.24|195.11|192.21|7
1653147170000|2022-05-21 15:32:50|195.12|192.22|195.12|192.22|195.12|192.22|195.11|192.21|3
1653147180000|2022-05-21 15:33:00|195.13|192.23|195.13|192.23|195.14|192.24|195.11|192.21|6
1653147190000|2022-05-21 15:33:10|195.14|192.24|195.23|192.33|195.23|192.33|195.14|192.24|7
1653147200000|2022-05-21 15:33:20|195.24|192.34|195.55|192.65|195.55|192.65|195.21|192.31|24
1653147210000|2022-05-21 15:33:30|195.56|192.66|195.61|192.71|195.61|192.71|195.46|192.56|17
1653147220000|2022-05-21 15:33:40|195.62|192.72|195.53|192.63|195.62|192.72|195.46|192.56|18
1653147230000|2022-05-21 15:33:50|195.5|192.6|195.44|192.54|195.52|192.62|195.43|192.53|20
1653147240000|2022-05-21 15:34:00|195.43|192.53|195.29|192.39|195.43|192.53|195.28|192.38|20
1653147250000|2022-05-21 15:34:10|195.28|192.38|195.31|192.41|195.31|192.41|195.23|192.33|15
1653147260000|2022-05-21 15:34:20|195.35|192.45|195.45|192.55|195.46|192.56|195.35|192.45|16
1653147270000|2022-05-21 15:34:30|195.43|192.53|195.46|192.56|195.46|192.56|195.42|192.52|9
1653147280000|2022-05-21 15:34:40|195.45|192.55|195.5|192.6|195.5|192.6|195.44|192.54|11
1653147290000|2022-05-21 15:34:50|195.49|192.59|195.52|192.62|195.54|192.64|195.48|192.58|7
1653147300000|2022-05-21 15:35:00|195.53|192.63|195.33|192.43|195.54|192.64|195.33|192.43|14
1653147310000|2022-05-21 15:35:10|195.34|192.44|195.3|192.4|195.38|192.48|195.3|192.4|13
1653147320000|2022-05-21 15:35:20|195.29|192.39|195.32|192.42|195.32|192.42|195.28|192.38|9
1653147330000|2022-05-21 15:35:30|195.31|192.41|195.44|192.54|195.44|192.54|195.31|192.41|13
1653147340000|2022-05-21 15:35:40|195.42|192.52|195.38|192.48|195.43|192.53|195.37|192.47|10
1653147350000|2022-05-21 15:35:50|195.4|192.5|195.37|192.47|195.4|192.5|195.37|192.47|4
1653147360000|2022-05-21 15:36:00|195.36|192.46|195.37|192.47|195.37|192.47|195.3|192.4|17
1653147370000|2022-05-21 15:36:10|195.38|192.48|195.39|192.49|195.44|192.54|195.38|192.48|13
1653147380000|2022-05-21 15:36:20|195.4|192.5|195.38|192.48|195.4|192.5|195.37|192.47|12
1653147390000|2022-05-21 15:36:30|195.37|192.47|195.3|192.4|195.37|192.47|195.27|192.37|11
1653147400000|2022-05-21 15:36:40|195.36|192.46|195.4|192.5|195.41|192.51|195.35|192.45|10
1653147410000|2022-05-21 15:36:50|195.37|192.47|195.32|192.42|195.37|192.47|195.26|192.36|17
1653147420000|2022-05-21 15:37:00|195.33|192.43|195.32|192.42|195.33|192.43|195.32|192.42|4
1653147430000|2022-05-21 15:37:10|195.33|192.43|195.38|192.48|195.42|192.52|195.33|192.43|14
1653147440000|2022-05-21 15:37:20|195.37|192.47|195.32|192.42|195.37|192.47|195.31|192.41|5
1653147450000|2022-05-21 15:37:30|195.3|192.4|195.33|192.43|195.33|192.43|195.3|192.4|3
1653147460000|2022-05-21 15:37:40|195.32|192.42|195.34|192.44|195.34|192.44|195.32|192.42|3
1653147470000|2022-05-21 15:37:50|195.36|192.46|195.36|192.46|195.37|192.47|195.33|192.43|7
1653147480000|2022-05-21 15:38:00|195.35|192.45|195.4|192.5|195.4|192.5|195.33|192.43|8
1653147490000|2022-05-21 15:38:10|195.38|192.48|195.38|192.48|195.38|192.48|195.38|192.48|1
1653147500000|2022-05-21 15:38:20|195.37|192.47|195.4|192.5|195.4|192.5|195.37|192.47|4
1653147510000|2022-05-21 15:38:30|195.39|192.49|195.4|192.5|195.4|192.5|195.32|192.42|9
1653147520000|2022-05-21 15:38:40|195.38|192.48|195.4|192.5|195.4|192.5|195.37|192.47|4
1653147530000|2022-05-21 15:38:50|195.38|192.48|195.29|192.39|195.4|192.5|195.28|192.38|11
1653147540000|2022-05-21 15:39:00|195.28|192.38|195.22|192.32|195.29|192.39|195.2|192.3|12
1653147550000|2022-05-21 15:39:10|195.29|192.39|195.4|192.5|195.4|192.5|195.29|192.39|7
1653147560000|2022-05-21 15:39:20|195.39|192.49|195.35|192.45|195.4|192.5|195.35|192.45|8
1653147570000|2022-05-21 15:39:30|195.34|192.44|195.27|192.37|195.34|192.44|195.27|192.37|6
1653147580000|2022-05-21 15:39:40|195.25|192.35|195.26|192.36|195.26|192.36|195.24|192.34|4
1653147590000|2022-05-21 15:39:50|195.45|192.55|195.42|192.52|195.45|192.55|195.38|192.48|9
1653147600000|2022-05-21 15:40:00|195.4|192.5|195.4|192.5|195.42|192.52|195.4|192.5|5
1653147610000|2022-05-21 15:40:10|195.39|192.49|195.34|192.44|195.4|192.5|195.32|192.42|13
1653147620000|2022-05-21 15:40:20|195.33|192.43|195.6|192.7|195.64|192.74|195.31|192.41|11
1653147630000|2022-05-21 15:40:30|195.45|192.55|195.48|192.58|195.48|192.58|195.38|192.48|15
1653147640000|2022-05-21 15:40:40|195.49|192.59|195.52|192.62|195.56|192.66|195.49|192.59|9
1653147650000|2022-05-21 15:40:50|195.54|192.64|195.53|192.63|195.54|192.64|195.52|192.62|9
1653147660000|2022-05-21 15:41:00|195.54|192.64|195.36|192.46|195.54|192.64|195.33|192.43|18
1653147670000|2022-05-21 15:41:10|195.35|192.45|195.43|192.53|195.43|192.53|195.35|192.45|10
1653147680000|2022-05-21 15:41:20|195.44|192.54|195.4|192.5|195.49|192.59|195.39|192.49|14
1653147690000|2022-05-21 15:41:30|195.43|192.53|195.44|192.54|195.44|192.54|195.43|192.53|8
1653147700000|2022-05-21 15:41:40|195.43|192.53|195.42|192.52|195.44|192.54|195.4|192.5|10
1653147710000|2022-05-21 15:41:50|195.43|192.53|195.33|192.43|195.43|192.53|195.32|192.42|15
1653147720000|2022-05-21 15:42:00|195.34|192.44|195.39|192.49|195.39|192.49|195.34|192.44|6
1653147730000|2022-05-21 15:42:10|195.4|192.5|195.38|192.48|195.4|192.5|195.38|192.48|7
1653147740000|2022-05-21 15:42:20|195.4|192.5|195.51|192.61|195.52|192.62|195.4|192.5|11
1653147750000|2022-05-21 15:42:30|195.5|192.6|195.61|192.71|195.62|192.72|195.5|192.6|16
1653147760000|2022-05-21 15:42:40|195.6|192.7|195.48|192.58|195.6|192.7|195.48|192.58|14
1653147770000|2022-05-21 15:42:50|195.47|192.57|195.48|192.58|195.48|192.58|195.47|192.57|2
1653147780000|2022-05-21 15:43:00|195.49|192.59|195.63|192.73|195.63|192.73|195.48|192.58|16
1653147790000|2022-05-21 15:43:10|195.64|192.74|195.64|192.74|195.71|192.81|195.63|192.73|15
1653147800000|2022-05-21 15:43:20|195.65|192.75|195.72|192.82|195.75|192.85|195.65|192.75|20
1653147810000|2022-05-21 15:43:30|195.74|192.84|195.69|192.79|195.75|192.85|195.67|192.77|16
1653147820000|2022-05-21 15:43:40|195.68|192.78|195.65|192.75|195.68|192.78|195.65|192.75|7
1653147830000|2022-05-21 15:43:50|195.66|192.76|195.65|192.75|195.68|192.78|195.65|192.75|6
1653147840000|2022-05-21 15:44:00|195.64|192.74|195.58|192.68|195.64|192.74|195.55|192.65|14
1653147850000|2022-05-21 15:44:10|195.59|192.69|195.61|192.71|195.65|192.75|195.59|192.69|12
1653147860000|2022-05-21 15:44:20|195.63|192.73|195.71|192.81|195.71|192.81|195.63|192.73|6
1653147870000|2022-05-21 15:44:30|195.7|192.8|195.66|192.76|195.7|192.8|195.66|192.76|5
1653147880000|2022-05-21 15:44:40|195.67|192.77|195.61|192.71|195.69|192.79|195.6|192.7|8
1653147900000|2022-05-21 15:45:00|195.62|192.72|195.67|192.77|195.69|192.79|195.62|192.72|13
1653147910000|2022-05-21 15:45:10|195.68|192.78|195.67|192.77|195.69|192.79|195.67|192.77|4
1653147920000|2022-05-21 15:45:20|195.66|192.76|195.61|192.71|195.68|192.78|195.61|192.71|11
1653147930000|2022-05-21 15:45:30|195.56|192.66|195.58|192.68|195.6|192.7|195.54|192.64|12
1653147940000|2022-05-21 15:45:40|195.57|192.67|195.5|192.6|195.57|192.67|195.5|192.6|9
1653147950000|2022-05-21 15:45:50|195.51|192.61|195.5|192.6|195.56|192.66|195.49|192.59|10
1653147960000|2022-05-21 15:46:00|195.49|192.59|195.49|192.59|195.5|192.6|195.46|192.56|10
1653147970000|2022-05-21 15:46:10|195.51|192.61|195.42|192.52|195.51|192.61|195.41|192.51|10
1653147980000|2022-05-21 15:46:20|195.41|192.51|195.21|192.31|195.41|192.51|195.21|192.31|12
1653147990000|2022-05-21 15:46:30|195.22|192.32|195.2|192.3|195.23|192.33|195.2|192.3|4
1653148000000|2022-05-21 15:46:40|195.21|192.31|195.37|192.47|195.37|192.47|195.21|192.31|14
1653148010000|2022-05-21 15:46:50|195.41|192.51|195.36|192.46|195.43|192.53|195.36|192.46|12
1653148020000|2022-05-21 15:47:00|195.33|192.43|195.35|192.45|195.35|192.45|195.29|192.39|9
1653148030000|2022-05-21 15:47:10|195.34|192.44|195.34|192.44|195.35|192.45|195.32|192.42|9
1653148040000|2022-05-21 15:47:20|195.33|192.43|195.32|192.42|195.33|192.43|195.31|192.41|7
1653148050000|2022-05-21 15:47:30|195.31|192.41|195.36|192.46|195.37|192.47|195.31|192.41|6
1653148060000|2022-05-21 15:47:40|195.35|192.45|195.35|192.45|195.35|192.45|195.34|192.44|3
1653148070000|2022-05-21 15:47:50|195.34|192.44|195.33|192.43|195.34|192.44|195.32|192.42|5
1653148080000|2022-05-21 15:48:00|195.36|192.46|195.34|192.44|195.37|192.47|195.34|192.44|5
1653148090000|2022-05-21 15:48:10|195.35|192.45|195.34|192.44|195.36|192.46|195.34|192.44|4
1653148100000|2022-05-21 15:48:20|195.35|192.45|195.34|192.44|195.36|192.46|195.34|192.44|4
1653148110000|2022-05-21 15:48:30|195.33|192.43|195.32|192.42|195.33|192.43|195.32|192.42|2
1653148120000|2022-05-21 15:48:40|195.31|192.41|195.32|192.42|195.33|192.43|195.3|192.4|6
1653148130000|2022-05-21 15:48:50|195.33|192.43|195.33|192.43|195.33|192.43|195.31|192.41|5
1653148140000|2022-05-21 15:49:00|195.32|192.42|195.23|192.33|195.34|192.44|195.23|192.33|9
1653148150000|2022-05-21 15:49:10|195.22|192.32|195.15|192.25|195.22|192.32|195.11|192.21|16
1653148160000|2022-05-21 15:49:20|195.16|192.26|195.16|192.26|195.17|192.27|195.15|192.25|7
1653148170000|2022-05-21 15:49:30|195.17|192.27|195.35|192.45|195.42|192.52|195.16|192.26|18
1653148180000|2022-05-21 15:49:40|195.37|192.47|195.79|192.89|195.82|192.92|195.37|192.47|27
1653148190000|2022-05-21 15:49:50|195.8|192.9|195.64|192.74|195.8|192.9|195.57|192.67|28
1653148200000|2022-05-21 15:50:00|195.59|192.69|195.77|192.87|195.79|192.89|195.58|192.68|29
1653148210000|2022-05-21 15:50:10|195.74|192.84|195.85|192.95|195.85|192.95|195.71|192.81|10
1653148220000|2022-05-21 15:50:20|195.86|192.96|195.81|192.91|195.87|192.97|195.8|192.9|12
1653148230000|2022-05-21 15:50:30|195.79|192.89|195.73|192.83|195.83|192.93|195.72|192.82|23
1653148240000|2022-05-21 15:50:40|195.72|192.82|195.71|192.81|195.73|192.83|195.69|192.79|12
1653148250000|2022-05-21 15:50:50|195.7|192.8|195.67|192.77|195.7|192.8|195.64|192.74|10
1653148260000|2022-05-21 15:51:00|195.66|192.76|195.62|192.72|195.66|192.76|195.62|192.72|12
1653148270000|2022-05-21 15:51:10|195.63|192.73|195.64|192.74|195.65|192.75|195.63|192.73|3
1653148280000|2022-05-21 15:51:20|195.62|192.72|195.53|192.63|195.62|192.72|195.53|192.63|10
1653148290000|2022-05-21 15:51:30|195.54|192.64|195.85|192.95|195.96|193.06|195.54|192.64|27
1653148300000|2022-05-21 15:51:40|195.86|192.96|195.94|193.04|196.02|193.12|195.86|192.96|14
1653148310000|2022-05-21 15:51:50|195.95|193.05|196.15|193.25|196.26|193.36|195.95|193.05|23
1653148320000|2022-05-21 15:52:00|196.14|193.24|196.21|193.31|196.21|193.31|196.06|193.16|19
1653148330000|2022-05-21 15:52:10|196.22|193.32|196.13|193.23|196.22|193.32|196.12|193.22|13
1653148340000|2022-05-21 15:52:20|196.11|193.21|196.26|193.36|196.26|193.36|196.11|193.21|18
1653148350000|2022-05-21 15:52:30|196.24|193.34|196.39|193.49|196.43|193.53|196.24|193.34|21
1653148360000|2022-05-21 15:52:40|196.41|193.51|196.3|193.4|196.41|193.51|196.27|193.37|16
1653148370000|2022-05-21 15:52:50|196.29|193.39|196.25|193.35|196.33|193.43|196.24|193.34|15
1653148380000|2022-05-21 15:53:00|196.27|193.37|196.32|193.42|196.32|193.42|196.25|193.35|14
1653148390000|2022-05-21 15:53:10|196.29|193.39|196.55|193.65|196.55|193.65|196.28|193.38|33
1653148400000|2022-05-21 15:53:20|196.56|193.66|196.34|193.44|196.56|193.66|196.24|193.34|19
1653148410000|2022-05-21 15:53:30|196.31|193.41|196.4|193.5|196.4|193.5|196.28|193.38|13
1653148420000|2022-05-21 15:53:40|196.41|193.51|196.49|193.59|196.52|193.62|196.37|193.47|18
1653148430000|2022-05-21 15:53:50|196.48|193.58|196.53|193.63|196.56|193.66|196.48|193.58|20
1653148440000|2022-05-21 15:54:00|196.54|193.64|196.76|193.86|196.76|193.86|196.54|193.64|24
1653148450000|2022-05-21 15:54:10|196.78|193.88|196.77|193.87|196.84|193.94|196.74|193.84|19
1653148460000|2022-05-21 15:54:20|196.76|193.86|196.52|193.62|196.79|193.89|196.52|193.62|22
1653148470000|2022-05-21 15:54:30|196.56|193.66|196.49|193.59|196.56|193.66|196.48|193.58|16
1653148480000|2022-05-21 15:54:40|196.52|193.62|196.55|193.65|196.58|193.68|196.49|193.59|16
1653148490000|2022-05-21 15:54:50|196.54|193.64|196.49|193.59|196.56|193.66|196.49|193.59|13
1653148500000|2022-05-21 15:55:00|196.47|193.57|196.31|193.41|196.48|193.58|196.3|193.4|20
1653148510000|2022-05-21 15:55:10|196.3|193.4|196.28|193.38|196.33|193.43|196.26|193.36|10
1653148520000|2022-05-21 15:55:20|196.31|193.41|196.31|193.41|196.33|193.43|196.26|193.36|11
1653148530000|2022-05-21 15:55:30|196.3|193.4|196.32|193.42|196.34|193.44|196.3|193.4|15
1653148540000|2022-05-21 15:55:40|196.35|193.45|196.34|193.44|196.37|193.47|196.32|193.42|11
1653148550000|2022-05-21 15:55:50|196.38|193.48|196.31|193.41|196.38|193.48|196.31|193.41|7
1653148560000|2022-05-21 15:56:00|196.32|193.42|196.28|193.38|196.33|193.43|196.28|193.38|9
1653148570000|2022-05-21 15:56:10|196.3|193.4|196.29|193.39|196.3|193.4|196.29|193.39|2
1653148580000|2022-05-21 15:56:20|196.28|193.38|196.22|193.32|196.28|193.38|196.22|193.32|5
1653148590000|2022-05-21 15:56:30|196.2|193.3|196.21|193.31|196.22|193.32|196.19|193.29|9
1653148600000|2022-05-21 15:56:40|196.2|193.3|196.22|193.32|196.23|193.33|196.2|193.3|4
1653148610000|2022-05-21 15:56:50|196.23|193.33|196.22|193.32|196.28|193.38|196.22|193.32|9
1653148620000|2022-05-21 15:57:00|196.23|193.33|196.4|193.5|196.4|193.5|196.23|193.33|10
1653148630000|2022-05-21 15:57:10|196.41|193.51|196.36|193.46|196.41|193.51|196.31|193.41|12
1653148640000|2022-05-21 15:57:20|196.35|193.45|196.31|193.41|196.36|193.46|196.31|193.41|14
1653148650000|2022-05-21 15:57:30|196.3|193.4|196.36|193.46|196.36|193.46|196.26|193.36|17
1653148660000|2022-05-21 15:57:40|196.34|193.44|196.33|193.43|196.34|193.44|196.32|193.42|8
1653148670000|2022-05-21 15:57:50|196.34|193.44|196.27|193.37|196.34|193.44|196.26|193.36|8
1653148680000|2022-05-21 15:58:00|196.26|193.36|196.29|193.39|196.29|193.39|196.23|193.33|11
1653148690000|2022-05-21 15:58:10|196.3|193.4|196.28|193.38|196.3|193.4|196.28|193.38|5
1653148700000|2022-05-21 15:58:20|196.27|193.37|196.21|193.31|196.28|193.38|196.21|193.31|6
1653148710000|2022-05-21 15:58:30|196.17|193.27|196.14|193.24|196.17|193.27|196.1|193.2|10
1653148720000|2022-05-21 15:58:40|196.16|193.26|196.13|193.23|196.16|193.26|196.13|193.23|8
1653148730000|2022-05-21 15:58:50|196.12|193.22|196.12|193.22|196.19|193.29|196.11|193.21|11
1653148740000|2022-05-21 15:59:00|196.11|193.21|196.05|193.15|196.11|193.21|196.04|193.14|8
1653148750000|2022-05-21 15:59:10|196.03|193.13|196.09|193.19|196.09|193.19|195.93|193.03|23
1653148760000|2022-05-21 15:59:20|196.06|193.16|196.16|193.26|196.19|193.29|196.06|193.16|12
1653148770000|2022-05-21 15:59:30|196.17|193.27|196.18|193.28|196.2|193.3|196.17|193.27|11
1653148780000|2022-05-21 15:59:40|196.17|193.27|196.17|193.27|196.17|193.27|196.16|193.26|3
1653148790000|2022-05-21 15:59:50|196.16|193.26|196.15|193.25|196.16|193.26|196.12|193.22|7
1653148800000|2022-05-21 16:00:00|196.14|193.24|196.16|193.26|196.17|193.27|196.13|193.23|6
1653148810000|2022-05-21 16:00:10|196.17|193.27|196.2|193.3|196.27|193.37|196.17|193.27|18
1653148820000|2022-05-21 16:00:20|196.22|193.32|196.33|193.43|196.33|193.43|196.2|193.3|18
1653148830000|2022-05-21 16:00:30|196.32|193.42|196.26|193.36|196.41|193.51|196.2|193.3|21
1653148840000|2022-05-21 16:00:40|196.25|193.35|196.16|193.26|196.27|193.37|196.12|193.22|19
1653148850000|2022-05-21 16:00:50|196.17|193.27|196.18|193.28|196.2|193.3|196.17|193.27|7
1653148860000|2022-05-21 16:01:00|196.23|193.33|196.29|193.39|196.37|193.47|196.23|193.33|13
1653148870000|2022-05-21 16:01:10|196.28|193.38|196.16|193.26|196.28|193.38|196.16|193.26|12
1653148880000|2022-05-21 16:01:20|196.17|193.27|196.21|193.31|196.21|193.31|196.17|193.27|9
1653148890000|2022-05-21 16:01:30|196.22|193.32|196.14|193.24|196.24|193.34|196.14|193.24|15
1653148900000|2022-05-21 16:01:40|196.13|193.23|196.04|193.14|196.13|193.23|196.03|193.13|11
1653148910000|2022-05-21 16:01:50|196.03|193.13|195.93|193.03|196.03|193.13|195.93|193.03|8
1653148920000|2022-05-21 16:02:00|195.94|193.04|196.05|193.15|196.06|193.16|195.93|193.03|16
1653148930000|2022-05-21 16:02:10|196.04|193.14|195.93|193.03|196.05|193.15|195.93|193.03|11
1653148940000|2022-05-21 16:02:20|195.92|193.02|196.03|193.13|196.03|193.13|195.92|193.02|14
1653148950000|2022-05-21 16:02:30|196.02|193.12|196.07|193.17|196.09|193.19|196|193.1|10
1653148960000|2022-05-21 16:02:40|196.06|193.16|196.16|193.26|196.16|193.26|196.06|193.16|11
1653148970000|2022-05-21 16:02:50|196.17|193.27|196.31|193.41|196.32|193.42|196.17|193.27|14
1653148980000|2022-05-21 16:03:00|196.3|193.4|196.46|193.56|196.57|193.67|196.3|193.4|19
1653148990000|2022-05-21 16:03:10|196.45|193.55|196.58|193.68|196.58|193.68|196.45|193.55|15
1653149000000|2022-05-21 16:03:20|196.54|193.64|196.72|193.82|196.73|193.83|196.54|193.64|16
1653149010000|2022-05-21 16:03:30|196.73|193.83|196.75|193.85|196.79|193.89|196.72|193.82|15
1653149020000|2022-05-21 16:03:40|196.76|193.86|196.74|193.84|196.77|193.87|196.73|193.83|11
1653149030000|2022-05-21 16:03:50|196.75|193.85|196.78|193.88|196.8|193.9|196.74|193.84|8
1653149040000|2022-05-21 16:04:00|196.76|193.86|196.75|193.85|196.76|193.86|196.65|193.75|14
1653149050000|2022-05-21 16:04:10|196.68|193.78|196.69|193.79|196.7|193.8|196.68|193.78|3
1653149060000|2022-05-21 16:04:20|196.67|193.77|196.66|193.76|196.67|193.77|196.65|193.75|4
1653149070000|2022-05-21 16:04:30|196.65|193.75|196.25|193.35|196.65|193.75|196.23|193.33|24
1653149080000|2022-05-21 16:04:40|196.27|193.37|196.39|193.49|196.39|193.49|196.27|193.37|14
1653149090000|2022-05-21 16:04:50|196.4|193.5|196.55|193.65|196.55|193.65|196.4|193.5|14
1653149100000|2022-05-21 16:05:00|196.5|193.6|196.48|193.58|196.5|193.6|196.44|193.54|13
1653149110000|2022-05-21 16:05:10|196.47|193.57|196.55|193.65|196.6|193.7|196.47|193.57|14
1653149120000|2022-05-21 16:05:20|196.53|193.63|196.55|193.65|196.6|193.7|196.53|193.63|12
1653149130000|2022-05-21 16:05:30|196.56|193.66|196.43|193.53|196.58|193.68|196.43|193.53|12
1653149140000|2022-05-21 16:05:40|196.41|193.51|196.43|193.53|196.44|193.54|196.4|193.5|12
1653149150000|2022-05-21 16:05:50|196.44|193.54|196.44|193.54|196.46|193.56|196.43|193.53|8
1653149160000|2022-05-21 16:06:00|196.45|193.55|196.42|193.52|196.5|193.6|196.39|193.49|12
1653149170000|2022-05-21 16:06:10|196.43|193.53|196.44|193.54|196.46|193.56|196.42|193.52|12
1653149180000|2022-05-21 16:06:20|196.45|193.55|196.45|193.55|196.46|193.56|196.42|193.52|7
1653149190000|2022-05-21 16:06:30|196.43|193.53|196.44|193.54|196.46|193.56|196.43|193.53|8
1653149200000|2022-05-21 16:06:40|196.43|193.53|196.44|193.54|196.44|193.54|196.42|193.52|4
1653149210000|2022-05-21 16:06:50|196.46|193.56|196.47|193.57|196.49|193.59|196.46|193.56|8
1653149220000|2022-05-21 16:07:00|196.48|193.58|196.33|193.43|196.48|193.58|196.32|193.42|14
1653149230000|2022-05-21 16:07:10|196.32|193.42|196.41|193.51|196.41|193.51|196.28|193.38|12
1653149240000|2022-05-21 16:07:20|196.4|193.5|196.36|193.46|196.4|193.5|196.33|193.43|7
1653149250000|2022-05-21 16:07:30|196.37|193.47|196.35|193.45|196.38|193.48|196.35|193.45|5
1653149260000|2022-05-21 16:07:40|196.36|193.46|196.36|193.46|196.37|193.47|196.33|193.43|7
1653149270000|2022-05-21 16:07:50|196.37|193.47|196.35|193.45|196.41|193.51|196.35|193.45|10
1653149280000|2022-05-21 16:08:00|196.36|193.46|196.4|193.5|196.41|193.51|196.35|193.45|15
1653149290000|2022-05-21 16:08:10|196.41|193.51|196.4|193.5|196.42|193.52|196.4|193.5|6
1653149300000|2022-05-21 16:08:20|196.41|193.51|196.41|193.51|196.41|193.51|196.41|193.51|1
1653149310000|2022-05-21 16:08:30|196.4|193.5|196.28|193.38|196.4|193.5|196.28|193.38|15
1653149320000|2022-05-21 16:08:40|196.27|193.37|196.38|193.48|196.38|193.48|196.25|193.35|9
1653149330000|2022-05-21 16:08:50|196.41|193.51|196.32|193.42|196.42|193.52|196.32|193.42|12
1653149340000|2022-05-21 16:09:00|196.35|193.45|196.35|193.45|196.35|193.45|196.34|193.44|7
1653149350000|2022-05-21 16:09:10|196.33|193.43|196.38|193.48|196.38|193.48|196.33|193.43|6
1653149360000|2022-05-21 16:09:20|196.37|193.47|196.38|193.48|196.4|193.5|196.36|193.46|5
1653149370000|2022-05-21 16:09:30|196.39|193.49|196.42|193.52|196.42|193.52|196.36|193.46|7
1653149380000|2022-05-21 16:09:40|196.43|193.53|196.3|193.4|196.43|193.53|196.3|193.4|8
1653149390000|2022-05-21 16:09:50|196.29|193.39|196.28|193.38|196.3|193.4|196.28|193.38|6
1653149400000|2022-05-21 16:10:00|196.27|193.37|196.29|193.39|196.29|193.39|196.25|193.35|5
1653149410000|2022-05-21 16:10:10|196.3|193.4|196.48|193.58|196.5|193.6|196.3|193.4|12
1653149420000|2022-05-21 16:10:20|196.49|193.59|196.5|193.6|196.51|193.61|196.48|193.58|9
1653149430000|2022-05-21 16:10:30|196.46|193.56|196.51|193.61|196.51|193.61|196.44|193.54|11
1653149440000|2022-05-21 16:10:40|196.54|193.64|196.58|193.68|196.62|193.72|196.54|193.64|14
1653149450000|2022-05-21 16:10:50|196.57|193.67|196.5|193.6|196.57|193.67|196.46|193.56|15
1653149460000|2022-05-21 16:11:00|196.49|193.59|196.56|193.66|196.56|193.66|196.48|193.58|15
1653149470000|2022-05-21 16:11:10|196.57|193.67|196.53|193.63|196.57|193.67|196.53|193.63|6
1653149480000|2022-05-21 16:11:20|196.49|193.59|196.54|193.64|196.56|193.66|196.49|193.59|10
1653149490000|2022-05-21 16:11:30|196.55|193.65|196.44|193.54|196.56|193.66|196.38|193.48|18
1653149500000|2022-05-21 16:11:40|196.42|193.52|196.49|193.59|196.5|193.6|196.41|193.51|11
1653149510000|2022-05-21 16:11:50|196.48|193.58|196.47|193.57|196.48|193.58|196.45|193.55|8
1653149520000|2022-05-21 16:12:00|196.48|193.58|196.57|193.67|196.58|193.68|196.46|193.56|17
1653149530000|2022-05-21 16:12:10|196.55|193.65|196.46|193.56|196.57|193.67|196.46|193.56|13
1653149540000|2022-05-21 16:12:20|196.43|193.53|196.41|193.51|196.43|193.53|196.4|193.5|5
1653149560000|2022-05-21 16:12:40|196.42|193.52|196.67|193.77|196.67|193.77|196.42|193.52|15
1653149570000|2022-05-21 16:12:50|196.68|193.78|196.63|193.73|196.68|193.78|196.63|193.73|11
1653149580000|2022-05-21 16:13:00|196.62|193.72|196.75|193.85|196.75|193.85|196.6|193.7|13
1653149590000|2022-05-21 16:13:10|196.79|193.89|196.8|193.9|196.84|193.94|196.77|193.87|19
1653149600000|2022-05-21 16:13:20|196.81|193.91|196.67|193.77|196.83|193.93|196.67|193.77|12
1653149610000|2022-05-21 16:13:30|196.68|193.78|196.84|193.94|196.86|193.96|196.68|193.78|10
1653149620000|2022-05-21 16:13:40|196.83|193.93|196.95|194.05|196.95|194.05|196.8|193.9|10
1653149630000|2022-05-21 16:13:50|196.96|194.06|197.02|194.12|197.03|194.13|196.96|194.06|13
1653149640000|2022-05-21 16:14:00|196.99|194.09|196.68|193.78|196.99|194.09|196.67|193.77|23
1653149650000|2022-05-21 16:14:10|196.67|193.77|196.75|193.85|196.75|193.85|196.63|193.73|11
1653149660000|2022-05-21 16:14:20|196.76|193.86|196.53|193.63|196.76|193.86|196.53|193.63|17
1653149670000|2022-05-21 16:14:30|196.55|193.65|196.57|193.67|196.57|193.67|196.54|193.64|14
1653149680000|2022-05-21 16:14:40|196.58|193.68|196.52|193.62|196.58|193.68|196.48|193.58|16
1653149690000|2022-05-21 16:14:50|196.51|193.61|196.45|193.55|196.52|193.62|196.45|193.55|5
1653149700000|2022-05-21 16:15:00|196.44|193.54|196.47|193.57|196.47|193.57|196.44|193.54|4
1653149710000|2022-05-21 16:15:10|196.48|193.58|196.45|193.55|196.48|193.58|196.45|193.55|4
1653149720000|2022-05-21 16:15:20|196.44|193.54|196.3|193.4|196.44|193.54|196.29|193.39|8
1653149730000|2022-05-21 16:15:30|196.29|193.39|196.29|193.39|196.29|193.39|196.29|193.39|1
1653149740000|2022-05-21 16:15:40|196.27|193.37|196.25|193.35|196.27|193.37|196.25|193.35|2
1653149750000|2022-05-21 16:15:50|196.27|193.37|196.27|193.37|196.28|193.38|196.26|193.36|5
1653149760000|2022-05-21 16:16:00|196.26|193.36|196.16|193.26|196.26|193.36|196.16|193.26|5
1653149770000|2022-05-21 16:16:10|196.17|193.27|196.05|193.15|196.2|193.3|196.05|193.15|7
1653149780000|2022-05-21 16:16:20|196.1|193.2|196.01|193.11|196.1|193.2|196|193.1|9
1653149790000|2022-05-21 16:16:30|196|193.1|195.98|193.08|196|193.1|195.98|193.08|6
1653149800000|2022-05-21 16:16:40|195.97|193.07|195.97|193.07|195.98|193.08|195.86|192.96|17
1653149810000|2022-05-21 16:16:50|195.96|193.06|196|193.1|196.07|193.17|195.96|193.06|16
1653149820000|2022-05-21 16:17:00|195.99|193.09|195.88|192.98|195.99|193.09|195.87|192.97|14
1653149830000|2022-05-21 16:17:10|195.87|192.97|195.84|192.94|195.87|192.97|195.83|192.93|12
1653149840000|2022-05-21 16:17:20|195.83|192.93|195.83|192.93|195.86|192.96|195.82|192.92|7
1653149850000|2022-05-21 16:17:30|195.79|192.89|195.72|192.82|195.79|192.89|195.69|192.79|13
1653149860000|2022-05-21 16:17:40|195.71|192.81|195.68|192.78|195.71|192.81|195.66|192.76|10
1653149870000|2022-05-21 16:17:50|195.67|192.77|195.67|192.77|195.7|192.8|195.67|192.77|6
1653149880000|2022-05-21 16:18:00|195.68|192.78|195.55|192.65|195.68|192.78|195.52|192.62|11
1653149890000|2022-05-21 16:18:10|195.56|192.66|195.63|192.73|195.63|192.73|195.56|192.66|6
1653149900000|2022-05-21 16:18:20|195.64|192.74|195.59|192.69|195.64|192.74|195.58|192.68|8
1653149910000|2022-05-21 16:18:30|195.58|192.68|195.54|192.64|195.58|192.68|195.52|192.62|9
1653149920000|2022-05-21 16:18:40|195.52|192.62|195.46|192.56|195.52|192.62|195.4|192.5|9
1653149930000|2022-05-21 16:18:50|195.55|192.65|195.39|192.49|195.55|192.65|195.39|192.49|10
1653149940000|2022-05-21 16:19:00|195.4|192.5|195.32|192.42|195.41|192.51|195.23|192.33|16
1653149950000|2022-05-21 16:19:10|195.31|192.41|195.31|192.41|195.34|192.44|195.22|192.32|19
1653149960000|2022-05-21 16:19:20|195.3|192.4|195.33|192.43|195.35|192.45|195.3|192.4|14
1653149970000|2022-05-21 16:19:30|195.32|192.42|195.42|192.52|195.42|192.52|195.3|192.4|15
1653149980000|2022-05-21 16:19:40|195.43|192.53|195.37|192.47|195.43|192.53|195.37|192.47|7
1653149990000|2022-05-21 16:19:50|195.33|192.43|195.37|192.47|195.37|192.47|195.33|192.43|7
1653150000000|2022-05-21 16:20:00|195.39|192.49|195.39|192.49|195.4|192.5|195.37|192.47|12
1653150010000|2022-05-21 16:20:10|195.4|192.5|195.58|192.68|195.58|192.68|195.39|192.49|14
1653150020000|2022-05-21 16:20:20|195.54|192.64|195.6|192.7|195.64|192.74|195.54|192.64|13
1653150030000|2022-05-21 16:20:30|195.59|192.69|195.53|192.63|195.61|192.71|195.53|192.63|12
1653150040000|2022-05-21 16:20:40|195.52|192.62|195.44|192.54|195.52|192.62|195.37|192.47|10
1653150050000|2022-05-21 16:20:50|195.43|192.53|195.49|192.59|195.51|192.61|195.43|192.53|11
1653150060000|2022-05-21 16:21:00|195.47|192.57|195.48|192.58|195.49|192.59|195.46|192.56|6
1653150070000|2022-05-21 16:21:10|195.47|192.57|195.46|192.56|195.47|192.57|195.42|192.52|12
1653150080000|2022-05-21 16:21:20|195.45|192.55|195.46|192.56|195.47|192.57|195.45|192.55|8
1653150090000|2022-05-21 16:21:30|195.44|192.54|195.51|192.61|195.51|192.61|195.44|192.54|7
1653150100000|2022-05-21 16:21:40|195.5|192.6|195.5|192.6|195.51|192.61|195.49|192.59|5
1653150110000|2022-05-21 16:21:50|195.49|192.59|195.49|192.59|195.49|192.59|195.48|192.58|3
1653150120000|2022-05-21 16:22:00|195.51|192.61|195.51|192.61|195.52|192.62|195.51|192.61|3
1653150130000|2022-05-21 16:22:10|195.52|192.62|195.55|192.65|195.55|192.65|195.52|192.62|4
1653150140000|2022-05-21 16:22:20|195.56|192.66|195.88|192.98|195.88|192.98|195.56|192.66|14
1653150150000|2022-05-21 16:22:30|195.89|192.99|195.91|193.01|196.04|193.14|195.89|192.99|14
1653150160000|2022-05-21 16:22:40|195.9|193|195.7|192.8|195.9|193|195.69|192.79|16
1653150170000|2022-05-21 16:22:50|195.71|192.81|195.74|192.84|195.74|192.84|195.71|192.81|8
1653150180000|2022-05-21 16:23:00|195.75|192.85|195.78|192.88|195.79|192.89|195.75|192.85|4
1653150190000|2022-05-21 16:23:10|195.79|192.89|195.92|193.02|195.92|193.02|195.79|192.89|11
1653150200000|2022-05-21 16:23:20|195.96|193.06|196.11|193.21|196.11|193.21|195.96|193.06|19
1653150210000|2022-05-21 16:23:30|196.17|193.27|196.33|193.43|196.45|193.55|196.17|193.27|22
1653150220000|2022-05-21 16:23:40|196.31|193.41|196.3|193.4|196.33|193.43|196.26|193.36|12
1653150230000|2022-05-21 16:23:50|196.29|193.39|196.27|193.37|196.29|193.39|196.25|193.35|9
1653150240000|2022-05-21 16:24:00|196.28|193.38|196.32|193.42|196.4|193.5|196.28|193.38|13
1653150250000|2022-05-21 16:24:10|196.33|193.43|196.35|193.45|196.36|193.46|196.33|193.43|7
1653150260000|2022-05-21 16:24:20|196.34|193.44|196.17|193.27|196.34|193.44|196.17|193.27|7
1653150270000|2022-05-21 16:24:30|196.18|193.28|196.21|193.31|196.23|193.33|196.17|193.27|9
1653150280000|2022-05-21 16:24:40|196.19|193.29|196.17|193.27|196.19|193.29|196.16|193.26|7
1653150290000|2022-05-21 16:24:50|196.18|193.28|196.17|193.27|196.2|193.3|196.17|193.27|5
1653150300000|2022-05-21 16:25:00|196.16|193.26|196.01|193.11|196.16|193.26|195.98|193.08|13
1653150320000|2022-05-21 16:25:20|196|193.1|195.98|193.08|196.01|193.11|195.96|193.06|11
1653150330000|2022-05-21 16:25:30|195.99|193.09|195.93|193.03|196.08|193.18|195.93|193.03|12
1653150340000|2022-05-21 16:25:40|195.95|193.05|195.97|193.07|196.02|193.12|195.93|193.03|21
1653150350000|2022-05-21 16:25:50|195.96|193.06|195.9|193|195.96|193.06|195.9|193|11
1653150360000|2022-05-21 16:26:00|195.92|193.02|195.84|192.94|195.92|193.02|195.84|192.94|6
1653150370000|2022-05-21 16:26:10|195.85|192.95|196.01|193.11|196.01|193.11|195.85|192.95|15
1653150380000|2022-05-21 16:26:20|196.02|193.12|196.06|193.16|196.1|193.2|196.02|193.12|17
1653150390000|2022-05-21 16:26:30|196.05|193.15|195.96|193.06|196.05|193.15|195.96|193.06|8
1653150400000|2022-05-21 16:26:40|195.97|193.07|195.84|192.94|195.97|193.07|195.84|192.94|11
1653150410000|2022-05-21 16:26:50|195.83|192.93|195.83|192.93|195.85|192.95|195.83|192.93|5
1653150420000|2022-05-21 16:27:00|195.85|192.95|195.95|193.05|196.02|193.12|195.84|192.94|21
1653150430000|2022-05-21 16:27:10|195.97|193.07|196.01|193.11|196.04|193.14|195.97|193.07|13
1653150460000|2022-05-21 16:27:40|195.99|193.09|195.98|193.08|195.99|193.09|195.98|193.08|2
1653150470000|2022-05-21 16:27:50|195.99|193.09|195.91|193.01|196.02|193.12|195.91|193.01|10
1653150480000|2022-05-21 16:28:00|195.92|193.02|195.99|193.09|195.99|193.09|195.92|193.02|5
1653150490000|2022-05-21 16:28:10|196|193.1|196.13|193.23|196.14|193.24|196|193.1|11
1653150500000|2022-05-21 16:28:20|196.12|193.22|196.13|193.23|196.16|193.26|196.12|193.22|6
1653150510000|2022-05-21 16:28:30|196.11|193.21|196.11|193.21|196.11|193.21|196.11|193.21|1
1653150520000|2022-05-21 16:28:40|196.13|193.23|196|193.1|196.13|193.23|195.98|193.08|8
1653150530000|2022-05-21 16:28:50|195.99|193.09|196.04|193.14|196.04|193.14|195.99|193.09|8
1653150540000|2022-05-21 16:29:00|196.03|193.13|195.82|192.92|196.03|193.13|195.82|192.92|15
1653150550000|2022-05-21 16:29:10|195.86|192.96|195.91|193.01|195.91|193.01|195.86|192.96|6
1653150560000|2022-05-21 16:29:20|195.9|193|195.89|192.99|195.9|193|195.86|192.96|15
1653150570000|2022-05-21 16:29:30|195.88|192.98|195.89|192.99|195.89|192.99|195.85|192.95|12
1653150580000|2022-05-21 16:29:40|195.88|192.98|195.87|192.97|195.89|192.99|195.84|192.94|12
1653150590000|2022-05-21 16:29:50|195.88|192.98|195.88|192.98|195.88|192.98|195.87|192.97|3
1653150600000|2022-05-21 16:30:00|195.87|192.97|195.74|192.84|195.87|192.97|195.72|192.82|18
1653150610000|2022-05-21 16:30:10|195.75|192.85|195.74|192.84|195.75|192.85|195.74|192.84|2
1653150620000|2022-05-21 16:30:20|195.73|192.83|195.73|192.83|195.73|192.83|195.65|192.75|10
1653150630000|2022-05-21 16:30:30|195.74|192.84|195.7|192.8|195.74|192.84|195.7|192.8|5
1653150640000|2022-05-21 16:30:40|195.72|192.82|195.85|192.95|195.86|192.96|195.72|192.82|7
1653150650000|2022-05-21 16:30:50|195.86|192.96|195.9|193|195.9|193|195.86|192.96|8
1653150660000|2022-05-21 16:31:00|195.91|193.01|195.94|193.04|195.98|193.08|195.91|193.01|7
1653150670000|2022-05-21 16:31:10|195.96|193.06|196.09|193.19|196.09|193.19|195.96|193.06|11
1653150680000|2022-05-21 16:31:20|196.1|193.2|196.04|193.14|196.16|193.26|196.03|193.13|19
1653150690000|2022-05-21 16:31:30|196.03|193.13|195.92|193.02|196.04|193.14|195.92|193.02|12
1653150700000|2022-05-21 16:31:40|195.93|193.03|195.84|192.94|195.93|193.03|195.83|192.93|13
1653150710000|2022-05-21 16:31:50|195.86|192.96|195.87|192.97|195.9|193|195.86|192.96|8
1653150720000|2022-05-21 16:32:00|195.86|192.96|195.94|193.04|195.94|193.04|195.86|192.96|12
1653150730000|2022-05-21 16:32:10|195.92|193.02|195.88|192.98|195.98|193.08|195.88|192.98|19
1653150740000|2022-05-21 16:32:20|195.86|192.96|195.86|192.96|195.87|192.97|195.85|192.95|5
1653150750000|2022-05-21 16:32:30|195.85|192.95|195.85|192.95|195.9|193|195.85|192.95|8
1653150760000|2022-05-21 16:32:40|195.83|192.93|195.88|192.98|195.88|192.98|195.83|192.93|5
1653150770000|2022-05-21 16:32:50|195.89|192.99|195.94|193.04|195.94|193.04|195.89|192.99|11
1653150780000|2022-05-21 16:33:00|195.96|193.06|196.01|193.11|196.02|193.12|195.95|193.05|9
1653150790000|2022-05-21 16:33:10|196.02|193.12|196.09|193.19|196.09|193.19|196|193.1|19
1653150800000|2022-05-21 16:33:20|196.13|193.23|196.18|193.28|196.22|193.32|196.13|193.23|13
1653150810000|2022-05-21 16:33:30|196.19|193.29|196.17|193.27|196.19|193.29|196.16|193.26|5
1653150820000|2022-05-21 16:33:40|196.18|193.28|196.18|193.28|196.18|193.28|196.13|193.23|7
1653150830000|2022-05-21 16:33:50|196.19|193.29|196.25|193.35|196.25|193.35|196.19|193.29|4
1653150840000|2022-05-21 16:34:00|196.27|193.37|196.34|193.44|196.43|193.53|196.24|193.34|16
1653150850000|2022-05-21 16:34:10|196.35|193.45|196.23|193.33|196.35|193.45|196.23|193.33|6
1653150860000|2022-05-21 16:34:20|196.24|193.34|196.25|193.35|196.27|193.37|196.24|193.34|8
1653150870000|2022-05-21 16:34:30|196.26|193.36|196.23|193.33|196.26|193.36|196.23|193.33|3
1653150890000|2022-05-21 16:34:50|196.22|193.32|196.24|193.34|196.24|193.34|196.2|193.3|8
1653150900000|2022-05-21 16:35:00|196.23|193.33|196.2|193.3|196.23|193.33|196.12|193.22|20
1653150910000|2022-05-21 16:35:10|196.23|193.33|196.27|193.37|196.27|193.37|196.23|193.33|8
1653150920000|2022-05-21 16:35:20|196.26|193.36|196.17|193.27|196.26|193.36|196.13|193.23|13
1653150930000|2022-05-21 16:35:30|196.15|193.25|196.17|193.27|196.17|193.27|196.15|193.25|7
1653150940000|2022-05-21 16:35:40|196.18|193.28|196.23|193.33|196.27|193.37|196.18|193.28|9
1653150950000|2022-05-21 16:35:50|196.24|193.34|196.22|193.32|196.24|193.34|196.21|193.31|5
1653150960000|2022-05-21 16:36:00|196.21|193.31|196.27|193.37|196.28|193.38|196.21|193.31|10
1653150970000|2022-05-21 16:36:10|196.29|193.39|196.33|193.43|196.34|193.44|196.29|193.39|11
1653150980000|2022-05-21 16:36:20|196.31|193.41|196.34|193.44|196.34|193.44|196.3|193.4|5
1653150990000|2022-05-21 16:36:30|196.35|193.45|196.36|193.46|196.36|193.46|196.33|193.43|6
1653151000000|2022-05-21 16:36:40|196.35|193.45|196.31|193.41|196.35|193.45|196.3|193.4|11
1653151010000|2022-05-21 16:36:50|196.3|193.4|196.15|193.25|196.3|193.4|196.1|193.2|11
1653151020000|2022-05-21 16:37:00|196.16|193.26|196.19|193.29|196.19|193.29|196.16|193.26|4
1653151030000|2022-05-21 16:37:10|196.21|193.31|196.21|193.31|196.21|193.31|196.2|193.3|3
1653151040000|2022-05-21 16:37:20|196.17|193.27|196.07|193.17|196.17|193.27|196.03|193.13|13
1653151050000|2022-05-21 16:37:30|196.09|193.19|196.12|193.22|196.13|193.23|196.09|193.19|14
1653151060000|2022-05-21 16:37:40|196.13|193.23|196.13|193.23|196.13|193.23|196.13|193.23|1
1653151070000|2022-05-21 16:37:50|196.12|193.22|196.11|193.21|196.12|193.22|196.09|193.19|6
1653151080000|2022-05-21 16:38:00|196.12|193.22|196.13|193.23|196.14|193.24|196.12|193.22|3
1653151090000|2022-05-21 16:38:10|196.14|193.24|196.21|193.31|196.23|193.33|196.14|193.24|6
1653151100000|2022-05-21 16:38:20|196.2|193.3|196.14|193.24|196.2|193.3|196.14|193.24|7
1653151110000|2022-05-21 16:38:30|196.13|193.23|196.13|193.23|196.13|193.23|196.05|193.15|7
1653151120000|2022-05-21 16:38:40|196.12|193.22|196.15|193.25|196.15|193.25|196.12|193.22|6
1653151130000|2022-05-21 16:38:50|196.18|193.28|196.18|193.28|196.18|193.28|196.17|193.27|3
1653151140000|2022-05-21 16:39:00|196.19|193.29|196.18|193.28|196.19|193.29|196.18|193.28|2
1653151150000|2022-05-21 16:39:10|196.17|193.27|196.12|193.22|196.17|193.27|196.12|193.22|9
1653151160000|2022-05-21 16:39:20|196.11|193.21|196.09|193.19|196.13|193.23|196.03|193.13|14
1653151180000|2022-05-21 16:39:40|196.08|193.18|196.08|193.18|196.08|193.18|196.08|193.18|1
1653151190000|2022-05-21 16:39:50|196.07|193.17|195.98|193.08|196.07|193.17|195.96|193.06|7
1653151200000|2022-05-21 16:40:00|195.97|193.07|195.98|193.08|195.98|193.08|195.93|193.03|11
1653151210000|2022-05-21 16:40:10|195.99|193.09|195.98|193.08|195.99|193.09|195.98|193.08|2
1653151220000|2022-05-21 16:40:20|195.97|193.07|195.97|193.07|195.98|193.08|195.96|193.06|5
1653151230000|2022-05-21 16:40:30|195.92|193.02|195.84|192.94|195.94|193.04|195.84|192.94|11
1653151240000|2022-05-21 16:40:40|195.83|192.93|195.78|192.88|195.84|192.94|195.77|192.87|15
1653151250000|2022-05-21 16:40:50|195.79|192.89|195.73|192.83|195.79|192.89|195.73|192.83|6
1653151260000|2022-05-21 16:41:00|195.72|192.82|195.71|192.81|195.73|192.83|195.65|192.75|16
1653151270000|2022-05-21 16:41:10|195.72|192.82|195.72|192.82|195.77|192.87|195.72|192.82|12
1653151280000|2022-05-21 16:41:20|195.71|192.81|195.74|192.84|195.74|192.84|195.69|192.79|12
1653151290000|2022-05-21 16:41:30|195.73|192.83|195.72|192.82|195.73|192.83|195.7|192.8|9
1653151300000|2022-05-21 16:41:40|195.71|192.81|195.63|192.73|195.72|192.82|195.57|192.67|12
1653151310000|2022-05-21 16:41:50|195.61|192.71|195.59|192.69|195.62|192.72|195.58|192.68|6
1653151320000|2022-05-21 16:42:00|195.58|192.68|195.7|192.8|195.7|192.8|195.57|192.67|6
1653151330000|2022-05-21 16:42:10|195.68|192.78|195.66|192.76|195.68|192.78|195.61|192.71|15
1653151340000|2022-05-21 16:42:20|195.65|192.75|195.59|192.69|195.66|192.76|195.59|192.69|8
1653151350000|2022-05-21 16:42:30|195.58|192.68|195.58|192.68|195.59|192.69|195.58|192.68|7
1653151360000|2022-05-21 16:42:40|195.57|192.67|195.47|192.57|195.57|192.67|195.44|192.54|6
1653151370000|2022-05-21 16:42:50|195.46|192.56|195.39|192.49|195.46|192.56|195.39|192.49|11
1653151380000|2022-05-21 16:43:00|195.4|192.5|195.41|192.51|195.41|192.51|195.39|192.49|4
1653151390000|2022-05-21 16:43:10|195.4|192.5|195.49|192.59|195.49|192.59|195.4|192.5|8
1653151400000|2022-05-21 16:43:20|195.48|192.58|195.48|192.58|195.48|192.58|195.48|192.58|1
1653151410000|2022-05-21 16:43:30|195.46|192.56|195.54|192.64|195.54|192.64|195.46|192.56|6
1653151420000|2022-05-21 16:43:40|195.53|192.63|195.53|192.63|195.53|192.63|195.44|192.54|14
1653151430000|2022-05-21 16:43:50|195.52|192.62|195.52|192.62|195.53|192.63|195.52|192.62|3
1653151440000|2022-05-21 16:44:00|195.5|192.6|195.48|192.58|195.51|192.61|195.46|192.56|11
1653151450000|2022-05-21 16:44:10|195.47|192.57|195.47|192.57|195.47|192.57|195.46|192.56|3
1653151460000|2022-05-21 16:44:20|195.48|192.58|195.51|192.61|195.52|192.62|195.48|192.58|7
1653151470000|2022-05-21 16:44:30|195.5|192.6|195.47|192.57|195.51|192.61|195.47|192.57|6
1653151480000|2022-05-21 16:44:40|195.48|192.58|195.47|192.57|195.48|192.58|195.45|192.55|9
1653151490000|2022-05-21 16:44:50|195.48|192.58|195.43|192.53|195.48|192.58|195.43|192.53|6
1653151500000|2022-05-21 16:45:00|195.42|192.52|195.39|192.49|195.42|192.52|195.31|192.41|11
1653151510000|2022-05-21 16:45:10|195.43|192.53|195.44|192.54|195.45|192.55|195.43|192.53|6
1653151520000|2022-05-21 16:45:20|195.45|192.55|195.43|192.53|195.45|192.55|195.42|192.52|4
1653151530000|2022-05-21 16:45:30|195.41|192.51|195.42|192.52|195.42|192.52|195.41|192.51|4
1653151540000|2022-05-21 16:45:40|195.43|192.53|195.43|192.53|195.45|192.55|195.43|192.53|5
1653151550000|2022-05-21 16:45:50|195.42|192.52|195.44|192.54|195.44|192.54|195.42|192.52|3
1653151560000|2022-05-21 16:46:00|195.41|192.51|195.43|192.53|195.43|192.53|195.4|192.5|7
1653151570000|2022-05-21 16:46:10|195.42|192.52|195.38|192.48|195.42|192.52|195.36|192.46|7
1653151580000|2022-05-21 16:46:20|195.36|192.46|195.38|192.48|195.38|192.48|195.35|192.45|9
1653151590000|2022-05-21 16:46:30|195.37|192.47|195.37|192.47|195.39|192.49|195.36|192.46|10
1653151600000|2022-05-21 16:46:40|195.36|192.46|195.34|192.44|195.36|192.46|195.34|192.44|3
1653151610000|2022-05-21 16:46:50|195.35|192.45|195.3|192.4|195.35|192.45|195.29|192.39|6
1653151620000|2022-05-21 16:47:00|195.31|192.41|195.36|192.46|195.36|192.46|195.31|192.41|4
1653151630000|2022-05-21 16:47:10|195.35|192.45|195.36|192.46|195.36|192.46|195.35|192.45|2
1653151660000|2022-05-21 16:47:40|195.37|192.47|195.42|192.52|195.42|192.52|195.37|192.47|3
1653151670000|2022-05-21 16:47:50|195.43|192.53|195.43|192.53|195.45|192.55|195.43|192.53|4
1653151680000|2022-05-21 16:48:00|195.44|192.54|195.54|192.64|195.54|192.64|195.44|192.54|13
1653151690000|2022-05-21 16:48:10|195.53|192.63|195.56|192.66|195.56|192.66|195.53|192.63|5
1653151700000|2022-05-21 16:48:20|195.57|192.67|195.68|192.78|195.7|192.8|195.57|192.67|9
1653151710000|2022-05-21 16:48:30|195.69|192.79|195.68|192.78|195.69|192.79|195.68|192.78|2
1653151730000|2022-05-21 16:48:50|195.67|192.77|195.56|192.66|195.67|192.77|195.56|192.66|5
1653151740000|2022-05-21 16:49:00|195.57|192.67|195.64|192.74|195.64|192.74|195.56|192.66|5
1653151750000|2022-05-21 16:49:10|195.65|192.75|195.65|192.75|195.65|192.75|195.65|192.75|1
1653151760000|2022-05-21 16:49:20|195.64|192.74|195.57|192.67|195.64|192.74|195.56|192.66|7
1653151770000|2022-05-21 16:49:30|195.56|192.66|195.6|192.7|195.6|192.7|195.56|192.66|5
1653151780000|2022-05-21 16:49:40|195.61|192.71|195.66|192.76|195.66|192.76|195.61|192.71|4
1653151790000|2022-05-21 16:49:50|195.68|192.78|195.66|192.76|195.69|192.79|195.66|192.76|3
1653151800000|2022-05-21 16:50:00|195.67|192.77|195.68|192.78|195.68|192.78|195.67|192.77|2
1653151810000|2022-05-21 16:50:10|195.67|192.77|195.66|192.76|195.67|192.77|195.66|192.76|2
1653151820000|2022-05-21 16:50:20|195.64|192.74|195.8|192.9|195.8|192.9|195.63|192.73|9
1653151830000|2022-05-21 16:50:30|195.79|192.89|195.79|192.89|195.79|192.89|195.78|192.88|3
1653151840000|2022-05-21 16:50:40|195.8|192.9|195.98|193.08|195.98|193.08|195.8|192.9|8
1653151850000|2022-05-21 16:50:50|195.97|193.07|195.98|193.08|195.98|193.08|195.96|193.06|4
1653151860000|2022-05-21 16:51:00|195.99|193.09|195.88|192.98|195.99|193.09|195.88|192.98|7
1653151870000|2022-05-21 16:51:10|195.86|192.96|195.87|192.97|195.87|192.97|195.85|192.95|4
1653151880000|2022-05-21 16:51:20|195.86|192.96|195.87|192.97|195.88|192.98|195.86|192.96|4
1653151890000|2022-05-21 16:51:30|195.88|192.98|195.88|192.98|195.88|192.98|195.88|192.98|1
1653151900000|2022-05-21 16:51:40|195.9|193|195.91|193.01|195.91|193.01|195.9|193|2
1653151910000|2022-05-21 16:51:50|195.92|193.02|195.85|192.95|195.95|193.05|195.85|192.95|11
1653151920000|2022-05-21 16:52:00|195.87|192.97|195.94|193.04|195.94|193.04|195.87|192.97|4
1653151930000|2022-05-21 16:52:10|195.95|193.05|196.08|193.18|196.09|193.19|195.95|193.05|8
1653151940000|2022-05-21 16:52:20|196.07|193.17|196.08|193.18|196.08|193.18|196.05|193.15|5
1653151950000|2022-05-21 16:52:30|196.06|193.16|196.05|193.15|196.07|193.17|196.05|193.15|4
1653151960000|2022-05-21 16:52:40|196.06|193.16|196.11|193.21|196.11|193.21|196.05|193.15|8
1653151970000|2022-05-21 16:52:50|196.1|193.2|196.07|193.17|196.1|193.2|196.07|193.17|3
1653151980000|2022-05-21 16:53:00|196.06|193.16|196.1|193.2|196.1|193.2|196.05|193.15|6
1653151990000|2022-05-21 16:53:10|196.09|193.19|196.06|193.16|196.09|193.19|196.06|193.16|3
1653152000000|2022-05-21 16:53:20|196.07|193.17|196.07|193.17|196.07|193.17|196.07|193.17|1
1653152010000|2022-05-21 16:53:30|196.06|193.16|196.06|193.16|196.06|193.16|196.05|193.15|3
1653152020000|2022-05-21 16:53:40|196.05|193.15|196.04|193.14|196.05|193.15|196.04|193.14|2
1653152030000|2022-05-21 16:53:50|196.03|193.13|195.97|193.07|196.03|193.13|195.95|193.05|8
1653152040000|2022-05-21 16:54:00|195.98|193.08|195.99|193.09|196|193.1|195.98|193.08|4
1653152050000|2022-05-21 16:54:10|196|193.1|196.02|193.12|196.03|193.13|196|193.1|3
1653152070000|2022-05-21 16:54:30|196.01|193.11|196.01|193.11|196.01|193.11|196.01|193.11|1
1653152080000|2022-05-21 16:54:40|195.99|193.09|195.95|193.05|195.99|193.09|195.93|193.03|12
1653152090000|2022-05-21 16:54:50|195.96|193.06|196|193.1|196.01|193.11|195.96|193.06|12
1653152100000|2022-05-21 16:55:00|195.97|193.07|195.96|193.06|195.97|193.07|195.91|193.01|18
1653152110000|2022-05-21 16:55:10|195.97|193.07|195.99|193.09|196.01|193.11|195.97|193.07|7
1653152130000|2022-05-21 16:55:30|196|193.1|196|193.1|196|193.1|196|193.1|1
1653152140000|2022-05-21 16:55:40|195.99|193.09|195.96|193.06|195.99|193.09|195.96|193.06|5
1653152150000|2022-05-21 16:55:50|195.97|193.07|196|193.1|196|193.1|195.97|193.07|4
1653152160000|2022-05-21 16:56:00|196.01|193.11|196|193.1|196.01|193.11|196|193.1|2
1653152170000|2022-05-21 16:56:10|196.02|193.12|196.17|193.27|196.17|193.27|196.02|193.12|7
1653152180000|2022-05-21 16:56:20|196.16|193.26|196.14|193.24|196.17|193.27|196.11|193.21|7
1653152190000|2022-05-21 16:56:30|196.13|193.23|196.03|193.13|196.13|193.23|196.03|193.13|6
1653152200000|2022-05-21 16:56:40|196.04|193.14|195.98|193.08|196.05|193.15|195.98|193.08|6
1653152210000|2022-05-21 16:56:50|195.99|193.09|195.99|193.09|195.99|193.09|195.99|193.09|1
1653152220000|2022-05-21 16:57:00|195.98|193.08|195.99|193.09|195.99|193.09|195.97|193.07|4
1653152230000|2022-05-21 16:57:10|195.98|193.08|195.99|193.09|195.99|193.09|195.98|193.08|2
1653152240000|2022-05-21 16:57:20|195.98|193.08|195.98|193.08|195.98|193.08|195.98|193.08|1
1653152250000|2022-05-21 16:57:30|195.99|193.09|195.98|193.08|195.99|193.09|195.98|193.08|2
1653152260000|2022-05-21 16:57:40|195.97|193.07|195.87|192.97|195.97|193.07|195.85|192.95|11
1653152270000|2022-05-21 16:57:50|195.86|192.96|195.84|192.94|195.88|192.98|195.84|192.94|8
1653152280000|2022-05-21 16:58:00|195.82|192.92|195.89|192.99|195.9|193|195.81|192.91|13
1653152290000|2022-05-21 16:58:10|195.88|192.98|195.85|192.95|195.89|192.99|195.84|192.94|12
1653152300000|2022-05-21 16:58:20|195.88|192.98|195.87|192.97|195.88|192.98|195.86|192.96|3
1653152310000|2022-05-21 16:58:30|195.86|192.96|195.87|192.97|195.87|192.97|195.85|192.95|4
1653152320000|2022-05-21 16:58:40|195.88|192.98|195.77|192.87|195.9|193|195.77|192.87|16
1653152330000|2022-05-21 16:58:50|195.78|192.88|195.62|192.72|195.78|192.88|195.62|192.72|10
1653152340000|2022-05-21 16:59:00|195.6|192.7|195.61|192.71|195.62|192.72|195.6|192.7|5
1653152350000|2022-05-21 16:59:10|195.57|192.67|195.56|192.66|195.57|192.67|195.55|192.65|4
1653152360000|2022-05-21 16:59:20|195.55|192.65|195.48|192.58|195.55|192.65|195.47|192.57|10
1653152370000|2022-05-21 16:59:30|195.49|192.59|195.57|192.67|195.58|192.68|195.49|192.59|13
1653152380000|2022-05-21 16:59:40|195.58|192.68|195.57|192.67|195.59|192.69|195.57|192.67|3
1653152390000|2022-05-21 16:59:50|195.58|192.68|195.56|192.66|195.59|192.69|195.56|192.66|4
1653152400000|2022-05-21 17:00:00|195.57|192.67|195.72|192.82|195.72|192.82|195.57|192.67|12
1653152410000|2022-05-21 17:00:10|195.76|192.86|195.75|192.85|195.76|192.86|195.72|192.82|4
1653152420000|2022-05-21 17:00:20|195.77|192.87|195.77|192.87|195.77|192.87|195.75|192.85|4
1653152430000|2022-05-21 17:00:30|195.76|192.86|195.75|192.85|195.78|192.88|195.75|192.85|7
1653152440000|2022-05-21 17:00:40|195.73|192.83|195.76|192.86|195.76|192.86|195.71|192.81|6
1653152450000|2022-05-21 17:00:50|195.77|192.87|195.83|192.93|195.83|192.93|195.77|192.87|6
1653152460000|2022-05-21 17:01:00|195.84|192.94|195.81|192.91|195.85|192.95|195.79|192.89|8
1653152470000|2022-05-21 17:01:10|195.79|192.89|195.79|192.89|195.8|192.9|195.78|192.88|7
1653152480000|2022-05-21 17:01:20|195.8|192.9|195.79|192.89|195.8|192.9|195.79|192.89|2
1653152490000|2022-05-21 17:01:30|195.8|192.9|195.81|192.91|195.84|192.94|195.8|192.9|9
1653152500000|2022-05-21 17:01:40|195.82|192.92|195.81|192.91|195.82|192.92|195.79|192.89|10
1653152510000|2022-05-21 17:01:50|195.8|192.9|195.5|192.6|195.8|192.9|195.49|192.59|16
1653152520000|2022-05-21 17:02:00|195.51|192.61|195.51|192.61|195.56|192.66|195.51|192.61|11
1653152530000|2022-05-21 17:02:10|195.5|192.6|195.51|192.61|195.51|192.61|195.5|192.6|2
1653152540000|2022-05-21 17:02:20|195.5|192.6|195.37|192.47|195.5|192.6|195.37|192.47|9
1653152550000|2022-05-21 17:02:30|195.38|192.48|195.39|192.49|195.39|192.49|195.37|192.47|8
1653152560000|2022-05-21 17:02:40|195.38|192.48|195.39|192.49|195.39|192.49|195.37|192.47|10
1653152570000|2022-05-21 17:02:50|195.38|192.48|195.28|192.38|195.38|192.48|195.27|192.37|9
1653152580000|2022-05-21 17:03:00|195.27|192.37|195.31|192.41|195.31|192.41|195.24|192.34|11
1653152590000|2022-05-21 17:03:10|195.27|192.37|195.26|192.36|195.31|192.41|195.26|192.36|16
1653152600000|2022-05-21 17:03:20|195.25|192.35|195.25|192.35|195.29|192.39|195.25|192.35|7
1653152610000|2022-05-21 17:03:30|195.26|192.36|195.28|192.38|195.29|192.39|195.26|192.36|6
1653152620000|2022-05-21 17:03:40|195.27|192.37|195.26|192.36|195.28|192.38|195.25|192.35|4
1653152630000|2022-05-21 17:03:50|195.27|192.37|195.17|192.27|195.27|192.37|195.17|192.27|5
1653152640000|2022-05-21 17:04:00|195.18|192.28|195.11|192.21|195.2|192.3|195.08|192.18|14
1653152650000|2022-05-21 17:04:10|195.16|192.26|195.15|192.25|195.18|192.28|195.15|192.25|3
1653152660000|2022-05-21 17:04:20|195.14|192.24|195.07|192.17|195.14|192.24|195.05|192.15|11
1653152670000|2022-05-21 17:04:30|195.1|192.2|195.18|192.28|195.18|192.28|195.07|192.17|9
1653152680000|2022-05-21 17:04:40|195.17|192.27|195.17|192.27|195.17|192.27|195.14|192.24|7
1653152690000|2022-05-21 17:04:50|195.15|192.25|195.12|192.22|195.15|192.25|195.11|192.21|5
1653152700000|2022-05-21 17:05:00|195.13|192.23|195.26|192.36|195.26|192.36|195.13|192.23|7
1653152710000|2022-05-21 17:05:10|195.27|192.37|195.34|192.44|195.34|192.44|195.27|192.37|6
1653152720000|2022-05-21 17:05:20|195.36|192.46|195.36|192.46|195.36|192.46|195.34|192.44|7
1653152730000|2022-05-21 17:05:30|195.35|192.45|195.31|192.41|195.35|192.45|195.3|192.4|5
1653152740000|2022-05-21 17:05:40|195.32|192.42|195.31|192.41|195.33|192.43|195.29|192.39|8
1653152760000|2022-05-21 17:06:00|195.3|192.4|195.24|192.34|195.3|192.4|195.23|192.33|5
1653152770000|2022-05-21 17:06:10|195.23|192.33|195.21|192.31|195.23|192.33|195.19|192.29|8
1653152780000|2022-05-21 17:06:20|195.2|192.3|195.2|192.3|195.2|192.3|195.2|192.3|1
1653152800000|2022-05-21 17:06:40|195.19|192.29|195.19|192.29|195.2|192.3|195.18|192.28|4
1653152810000|2022-05-21 17:06:50|195.18|192.28|195.24|192.34|195.24|192.34|195.18|192.28|8
1653152820000|2022-05-21 17:07:00|195.26|192.36|195.2|192.3|195.27|192.37|195.19|192.29|12
1653152830000|2022-05-21 17:07:10|195.19|192.29|195.28|192.38|195.28|192.38|195.19|192.29|8
1653152840000|2022-05-21 17:07:20|195.3|192.4|195.33|192.43|195.33|192.43|195.3|192.4|3
1653152860000|2022-05-21 17:07:40|195.34|192.44|195.35|192.45|195.35|192.45|195.34|192.44|2
1653152870000|2022-05-21 17:07:50|195.33|192.43|195.32|192.42|195.33|192.43|195.31|192.41|3
1653152890000|2022-05-21 17:08:10|195.33|192.43|195.34|192.44|195.34|192.44|195.33|192.43|2
1653152900000|2022-05-21 17:08:20|195.35|192.45|195.41|192.51|195.41|192.51|195.35|192.45|6
1653152910000|2022-05-21 17:08:30|195.43|192.53|195.39|192.49|195.44|192.54|195.39|192.49|8
1653152920000|2022-05-21 17:08:40|195.38|192.48|195.39|192.49|195.4|192.5|195.37|192.47|5
1653152930000|2022-05-21 17:08:50|195.38|192.48|195.41|192.51|195.41|192.51|195.38|192.48|6
1653152940000|2022-05-21 17:09:00|195.4|192.5|195.4|192.5|195.4|192.5|195.4|192.5|1
1653152960000|2022-05-21 17:09:20|195.41|192.51|195.43|192.53|195.46|192.56|195.41|192.51|6
1653152970000|2022-05-21 17:09:30|195.45|192.55|195.45|192.55|195.45|192.55|195.45|192.55|1
1653152980000|2022-05-21 17:09:40|195.44|192.54|195.42|192.52|195.44|192.54|195.42|192.52|3
1653152990000|2022-05-21 17:09:50|195.43|192.53|195.35|192.45|195.43|192.53|195.35|192.45|6
1653153000000|2022-05-21 17:10:00|195.34|192.44|195.38|192.48|195.38|192.48|195.34|192.44|6
1653153010000|2022-05-21 17:10:10|195.39|192.49|195.38|192.48|195.39|192.49|195.38|192.48|2
1653153030000|2022-05-21 17:10:30|195.4|192.5|195.43|192.53|195.43|192.53|195.4|192.5|2
1653153040000|2022-05-21 17:10:40|195.41|192.51|195.42|192.52|195.42|192.52|195.41|192.51|2
1653153050000|2022-05-21 17:10:50|195.43|192.53|195.37|192.47|195.43|192.53|195.36|192.46|7
1653153060000|2022-05-21 17:11:00|195.36|192.46|195.36|192.46|195.37|192.47|195.33|192.43|10
1653153070000|2022-05-21 17:11:10|195.41|192.51|195.38|192.48|195.41|192.51|195.38|192.48|8
1653153080000|2022-05-21 17:11:20|195.37|192.47|195.36|192.46|195.37|192.47|195.36|192.46|4
1653153090000|2022-05-21 17:11:30|195.37|192.47|195.4|192.5|195.41|192.51|195.37|192.47|3
1653153100000|2022-05-21 17:11:40|195.41|192.51|195.4|192.5|195.41|192.51|195.4|192.5|2
1653153110000|2022-05-21 17:11:50|195.39|192.49|195.37|192.47|195.39|192.49|195.35|192.45|6
1653153120000|2022-05-21 17:12:00|195.34|192.44|195.34|192.44|195.35|192.45|195.33|192.43|4
1653153130000|2022-05-21 17:12:10|195.32|192.42|195.33|192.43|195.34|192.44|195.32|192.42|4
1653153140000|2022-05-21 17:12:20|195.34|192.44|195.34|192.44|195.34|192.44|195.33|192.43|3
1653153150000|2022-05-21 17:12:30|195.36|192.46|195.37|192.47|195.37|192.47|195.36|192.46|2
1653153160000|2022-05-21 17:12:40|195.38|192.48|195.39|192.49|195.39|192.49|195.38|192.48|2
1653153170000|2022-05-21 17:12:50|195.38|192.48|195.39|192.49|195.39|192.49|195.37|192.47|6
1653153180000|2022-05-21 17:13:00|195.38|192.48|195.37|192.47|195.39|192.49|195.37|192.47|4
1653153190000|2022-05-21 17:13:10|195.36|192.46|195.33|192.43|195.36|192.46|195.33|192.43|4
1653153200000|2022-05-21 17:13:20|195.34|192.44|195.38|192.48|195.39|192.49|195.34|192.44|6
1653153220000|2022-05-21 17:13:40|195.41|192.51|195.54|192.64|195.54|192.64|195.41|192.51|2
1653153230000|2022-05-21 17:13:50|195.53|192.63|195.51|192.61|195.53|192.63|195.5|192.6|4
1653153240000|2022-05-21 17:14:00|195.53|192.63|195.54|192.64|195.54|192.64|195.53|192.63|2
1653153250000|2022-05-21 17:14:10|195.55|192.65|195.54|192.64|195.56|192.66|195.54|192.64|6
1653153260000|2022-05-21 17:14:20|195.5|192.6|195.48|192.58|195.5|192.6|195.48|192.58|7
1653153270000|2022-05-21 17:14:30|195.49|192.59|195.48|192.58|195.5|192.6|195.48|192.58|4
1653153280000|2022-05-21 17:14:40|195.49|192.59|195.49|192.59|195.49|192.59|195.49|192.59|1
1653153290000|2022-05-21 17:14:50|195.5|192.6|195.47|192.57|195.5|192.6|195.47|192.57|4
1653153300000|2022-05-21 17:15:00|195.48|192.58|195.49|192.59|195.49|192.59|195.48|192.58|2
1653153310000|2022-05-21 17:15:10|195.46|192.56|195.41|192.51|195.46|192.56|195.41|192.51|3
1653153320000|2022-05-21 17:15:20|195.42|192.52|195.42|192.52|195.42|192.52|195.42|192.52|1
1653153330000|2022-05-21 17:15:30|195.43|192.53|195.42|192.52|195.44|192.54|195.42|192.52|4
1653153350000|2022-05-21 17:15:50|195.43|192.53|195.43|192.53|195.43|192.53|195.43|192.53|1
1653153360000|2022-05-21 17:16:00|195.42|192.52|195.42|192.52|195.43|192.53|195.42|192.52|3
1653153370000|2022-05-21 17:16:10|195.41|192.51|195.39|192.49|195.41|192.51|195.39|192.49|3
1653153380000|2022-05-21 17:16:20|195.32|192.42|195.18|192.28|195.32|192.42|195.17|192.27|16
1653153390000|2022-05-21 17:16:30|195.17|192.27|195.17|192.27|195.18|192.28|195.16|192.26|7
1653153400000|2022-05-21 17:16:40|195.18|192.28|195.19|192.29|195.2|192.3|195.17|192.27|8
1653153420000|2022-05-21 17:17:00|195.2|192.3|195.19|192.29|195.21|192.31|195.18|192.28|6
1653153430000|2022-05-21 17:17:10|195.18|192.28|195.11|192.21|195.18|192.28|195.09|192.19|9
1653153440000|2022-05-21 17:17:20|195.1|192.2|195|192.1|195.1|192.2|195|192.1|12
1653153450000|2022-05-21 17:17:30|194.99|192.09|195|192.1|195.01|192.11|194.99|192.09|5
1653153460000|2022-05-21 17:17:40|195.01|192.11|195|192.1|195.01|192.11|195|192.1|4
1653153470000|2022-05-21 17:17:50|195.01|192.11|194.92|192.02|195.01|192.11|194.92|192.02|14
1653153480000|2022-05-21 17:18:00|194.9|192|194.93|192.03|194.93|192.03|194.89|191.99|6
1653153490000|2022-05-21 17:18:10|194.92|192.02|194.96|192.06|194.96|192.06|194.92|192.02|6
1653153500000|2022-05-21 17:18:20|194.93|192.03|194.95|192.05|194.95|192.05|194.93|192.03|6
1653153510000|2022-05-21 17:18:30|194.96|192.06|195.04|192.14|195.04|192.14|194.96|192.06|4
1653153520000|2022-05-21 17:18:40|195.02|192.12|194.97|192.07|195.02|192.12|194.97|192.07|11
1653153530000|2022-05-21 17:18:50|194.98|192.08|194.99|192.09|194.99|192.09|194.97|192.07|6
1653153540000|2022-05-21 17:19:00|195|192.1|195.02|192.12|195.02|192.12|195|192.1|5
1653153550000|2022-05-21 17:19:10|195.05|192.15|195.02|192.12|195.05|192.15|195.01|192.11|7
1653153560000|2022-05-21 17:19:20|195.01|192.11|194.83|191.93|195.01|192.11|194.83|191.93|14
1653153570000|2022-05-21 17:19:30|194.84|191.94|194.8|191.9|194.86|191.96|194.79|191.89|13
1653153580000|2022-05-21 17:19:40|194.79|191.89|194.77|191.87|194.79|191.89|194.77|191.87|2
1653153590000|2022-05-21 17:19:50|194.76|191.86|194.76|191.86|194.76|191.86|194.75|191.85|5
1653153600000|2022-05-21 17:20:00|194.75|191.85|194.74|191.84|194.75|191.85|194.73|191.83|8
1653153610000|2022-05-21 17:20:10|194.73|191.83|194.73|191.83|194.74|191.84|194.72|191.82|7
1653153620000|2022-05-21 17:20:20|194.72|191.82|194.65|191.75|194.72|191.82|194.64|191.74|12
1653153630000|2022-05-21 17:20:30|194.62|191.72|194.64|191.74|194.64|191.74|194.59|191.69|11
1653153640000|2022-05-21 17:20:40|194.66|191.76|194.63|191.73|194.66|191.76|194.62|191.72|10
1653153650000|2022-05-21 17:20:50|194.64|191.74|194.68|191.78|194.68|191.78|194.64|191.74|11
1653153660000|2022-05-21 17:21:00|194.7|191.8|194.92|192.02|194.92|192.02|194.7|191.8|17
1653153670000|2022-05-21 17:21:10|194.93|192.03|194.96|192.06|194.98|192.08|194.85|191.95|11
1653153680000|2022-05-21 17:21:20|194.95|192.05|194.83|191.93|194.95|192.05|194.83|191.93|7
1653153690000|2022-05-21 17:21:30|194.82|191.92|194.69|191.79|194.82|191.92|194.69|191.79|9
1653153700000|2022-05-21 17:21:40|194.68|191.78|194.67|191.77|194.68|191.78|194.67|191.77|4
1653153710000|2022-05-21 17:21:50|194.68|191.78|194.67|191.77|194.68|191.78|194.65|191.75|9
1653153720000|2022-05-21 17:22:00|194.66|191.76|194.63|191.73|194.66|191.76|194.61|191.71|13
1653153730000|2022-05-21 17:22:10|194.62|191.72|194.54|191.64|194.62|191.72|194.47|191.57|19
1653153740000|2022-05-21 17:22:20|194.53|191.63|194.48|191.58|194.54|191.64|194.48|191.58|19
1653153750000|2022-05-21 17:22:30|194.49|191.59|194.57|191.67|194.57|191.67|194.49|191.59|3
1653153760000|2022-05-21 17:22:40|194.58|191.68|194.46|191.56|194.61|191.71|194.46|191.56|11
1653153770000|2022-05-21 17:22:50|194.41|191.51|194.45|191.55|194.45|191.55|194.35|191.45|11
1653153780000|2022-05-21 17:23:00|194.44|191.54|194.45|191.55|194.45|191.55|194.42|191.52|9
1653153790000|2022-05-21 17:23:10|194.46|191.56|194.47|191.57|194.47|191.57|194.46|191.56|2
1653153800000|2022-05-21 17:23:20|194.46|191.56|194.56|191.66|194.58|191.68|194.45|191.55|6
1653153810000|2022-05-21 17:23:30|194.57|191.67|194.54|191.64|194.57|191.67|194.54|191.64|4
1653153820000|2022-05-21 17:23:40|194.55|191.65|194.53|191.63|194.55|191.65|194.51|191.61|6
1653153830000|2022-05-21 17:23:50|194.54|191.64|194.55|191.65|194.56|191.66|194.54|191.64|4
1653153840000|2022-05-21 17:24:00|194.56|191.66|194.62|191.72|194.62|191.72|194.55|191.65|7
1653153850000|2022-05-21 17:24:10|194.61|191.71|194.61|191.71|194.61|191.71|194.61|191.71|1
1653153860000|2022-05-21 17:24:20|194.59|191.69|194.55|191.65|194.59|191.69|194.55|191.65|8
1653153870000|2022-05-21 17:24:30|194.57|191.67|194.57|191.67|194.57|191.67|194.57|191.67|1
1653153880000|2022-05-21 17:24:40|194.56|191.66|194.57|191.67|194.57|191.67|194.55|191.65|4
1653153890000|2022-05-21 17:24:50|194.55|191.65|194.45|191.55|194.55|191.65|194.45|191.55|8
1653153900000|2022-05-21 17:25:00|194.46|191.56|194.46|191.56|194.47|191.57|194.45|191.55|4
1653153910000|2022-05-21 17:25:10|194.47|191.57|194.5|191.6|194.52|191.62|194.46|191.56|6
1653153920000|2022-05-21 17:25:20|194.54|191.64|194.56|191.66|194.56|191.66|194.54|191.64|2
1653153930000|2022-05-21 17:25:30|194.55|191.65|194.52|191.62|194.55|191.65|194.49|191.59|8
1653153940000|2022-05-21 17:25:40|194.51|191.61|194.55|191.65|194.55|191.65|194.5|191.6|7
1653153950000|2022-05-21 17:25:50|194.57|191.67|194.6|191.7|194.64|191.74|194.57|191.67|10
1653153960000|2022-05-21 17:26:00|194.58|191.68|194.6|191.7|194.6|191.7|194.56|191.66|6
1653153970000|2022-05-21 17:26:10|194.59|191.69|194.54|191.64|194.59|191.69|194.54|191.64|7
1653153980000|2022-05-21 17:26:20|194.52|191.62|194.43|191.53|194.52|191.62|194.41|191.51|7
1653153990000|2022-05-21 17:26:30|194.46|191.56|194.44|191.54|194.46|191.56|194.44|191.54|6
1653154000000|2022-05-21 17:26:40|194.45|191.55|194.44|191.54|194.45|191.55|194.43|191.53|6
1653154010000|2022-05-21 17:26:50|194.43|191.53|194.43|191.53|194.43|191.53|194.42|191.52|3
1653154020000|2022-05-21 17:27:00|194.42|191.52|194.44|191.54|194.44|191.54|194.42|191.52|5
1653154030000|2022-05-21 17:27:10|194.48|191.58|194.47|191.57|194.48|191.58|194.46|191.56|4
1653154040000|2022-05-21 17:27:20|194.46|191.56|194.47|191.57|194.47|191.57|194.46|191.56|2
1653154050000|2022-05-21 17:27:30|194.45|191.55|194.45|191.55|194.46|191.56|194.45|191.55|3
1653154070000|2022-05-21 17:27:50|194.46|191.56|194.46|191.56|194.46|191.56|194.45|191.55|3
1653154080000|2022-05-21 17:28:00|194.45|191.55|194.54|191.64|194.55|191.65|194.45|191.55|7
1653154090000|2022-05-21 17:28:10|194.53|191.63|194.52|191.62|194.53|191.63|194.52|191.62|2
1653154100000|2022-05-21 17:28:20|194.53|191.63|194.51|191.61|194.53|191.63|194.51|191.61|9
1653154110000|2022-05-21 17:28:30|194.49|191.59|194.43|191.53|194.5|191.6|194.41|191.51|7
1653154120000|2022-05-21 17:28:40|194.44|191.54|194.45|191.55|194.45|191.55|194.43|191.53|4
1653154130000|2022-05-21 17:28:50|194.46|191.56|194.46|191.56|194.46|191.56|194.46|191.56|1
1653154140000|2022-05-21 17:29:00|194.48|191.58|194.48|191.58|194.48|191.58|194.48|191.58|1
1653154150000|2022-05-21 17:29:10|194.49|191.59|194.58|191.68|194.58|191.68|194.49|191.59|11
1653154160000|2022-05-21 17:29:20|194.56|191.66|194.56|191.66|194.56|191.66|194.56|191.66|1
1653154170000|2022-05-21 17:29:30|194.57|191.67|194.57|191.67|194.57|191.67|194.57|191.67|1
1653154180000|2022-05-21 17:29:40|194.6|191.7|194.61|191.71|194.65|191.75|194.58|191.68|11
1653154190000|2022-05-21 17:29:50|194.62|191.72|194.63|191.73|194.63|191.73|194.62|191.72|2
1653154200000|2022-05-21 17:30:00|194.61|191.71|194.59|191.69|194.61|191.71|194.55|191.65|10
1653154210000|2022-05-21 17:30:10|194.57|191.67|194.55|191.65|194.58|191.68|194.55|191.65|5
1653154220000|2022-05-21 17:30:20|194.56|191.66|194.57|191.67|194.57|191.67|194.56|191.66|2
1653154230000|2022-05-21 17:30:30|194.56|191.66|194.55|191.65|194.56|191.66|194.55|191.65|4
1653154240000|2022-05-21 17:30:40|194.56|191.66|194.55|191.65|194.56|191.66|194.54|191.64|4
1653154250000|2022-05-21 17:30:50|194.54|191.64|194.54|191.64|194.54|191.64|194.54|191.64|1
1653154260000|2022-05-21 17:31:00|194.53|191.63|194.53|191.63|194.53|191.63|194.53|191.63|1
1653154270000|2022-05-21 17:31:10|194.52|191.62|194.41|191.51|194.52|191.62|194.41|191.51|9
1653154280000|2022-05-21 17:31:20|194.4|191.5|194.32|191.42|194.4|191.5|194.32|191.42|11
1653154290000|2022-05-21 17:31:30|194.34|191.44|194.35|191.45|194.36|191.46|194.34|191.44|7
1653154300000|2022-05-21 17:31:40|194.34|191.44|194.26|191.36|194.35|191.45|194.25|191.35|10
1653154310000|2022-05-21 17:31:50|194.25|191.35|194.5|191.6|194.5|191.6|194.25|191.35|16
1653154320000|2022-05-21 17:32:00|194.46|191.56|194.56|191.66|194.56|191.66|194.46|191.56|6
1653154340000|2022-05-21 17:32:20|194.54|191.64|194.48|191.58|194.54|191.64|194.48|191.58|4
1653154350000|2022-05-21 17:32:30|194.5|191.6|194.54|191.64|194.54|191.64|194.5|191.6|4
1653154360000|2022-05-21 17:32:40|194.52|191.62|194.52|191.62|194.52|191.62|194.52|191.62|1
1653154380000|2022-05-21 17:33:00|194.49|191.59|194.49|191.59|194.51|191.61|194.49|191.59|6
1653154390000|2022-05-21 17:33:10|194.48|191.58|194.48|191.58|194.48|191.58|194.46|191.56|4
1653154400000|2022-05-21 17:33:20|194.49|191.59|194.47|191.57|194.49|191.59|194.47|191.57|3
1653154410000|2022-05-21 17:33:30|194.45|191.55|194.47|191.57|194.47|191.57|194.42|191.52|6
1653154420000|2022-05-21 17:33:40|194.45|191.55|194.46|191.56|194.46|191.56|194.45|191.55|2
1653154430000|2022-05-21 17:33:50|194.48|191.58|194.5|191.6|194.5|191.6|194.48|191.58|2
1653154440000|2022-05-21 17:34:00|194.49|191.59|194.46|191.56|194.49|191.59|194.46|191.56|3
1653154450000|2022-05-21 17:34:10|194.47|191.57|194.47|191.57|194.47|191.57|194.47|191.57|1
1653154460000|2022-05-21 17:34:20|194.46|191.56|194.46|191.56|194.46|191.56|194.46|191.56|1
1653154470000|2022-05-21 17:34:30|194.45|191.55|194.43|191.53|194.45|191.55|194.43|191.53|5
1653154480000|2022-05-21 17:34:40|194.44|191.54|194.44|191.54|194.45|191.55|194.44|191.54|3
1653154490000|2022-05-21 17:34:50|194.45|191.55|194.44|191.54|194.45|191.55|194.44|191.54|2
1653154500000|2022-05-21 17:35:00|194.47|191.57|194.41|191.51|194.47|191.57|194.38|191.48|7
1653154510000|2022-05-21 17:35:10|194.39|191.49|194.28|191.38|194.39|191.49|194.27|191.37|11
1653154520000|2022-05-21 17:35:20|194.29|191.39|194.3|191.4|194.3|191.4|194.28|191.38|3
1653154530000|2022-05-21 17:35:30|194.28|191.38|194.23|191.33|194.28|191.38|194.22|191.32|11
1653154540000|2022-05-21 17:35:40|194.22|191.32|194.27|191.37|194.3|191.4|194.22|191.32|13
1653154550000|2022-05-21 17:35:50|194.26|191.36|194.25|191.35|194.27|191.37|194.25|191.35|7
1653154560000|2022-05-21 17:36:00|194.23|191.33|194.27|191.37|194.28|191.38|194.22|191.32|6
1653154570000|2022-05-21 17:36:10|194.26|191.36|194.21|191.31|194.29|191.39|194.21|191.31|11
1653154580000|2022-05-21 17:36:20|194.19|191.29|193.98|191.08|194.19|191.29|193.98|191.08|25
1653154590000|2022-05-21 17:36:30|193.99|191.09|194.04|191.14|194.04|191.14|193.96|191.06|8
1653154600000|2022-05-21 17:36:40|194.03|191.13|193.74|190.84|194.03|191.13|193.69|190.79|27
1653154610000|2022-05-21 17:36:50|193.72|190.82|193.78|190.88|193.78|190.88|193.63|190.73|19
1653154620000|2022-05-21 17:37:00|193.79|190.89|193.85|190.95|193.88|190.98|193.79|190.89|20
1653154630000|2022-05-21 17:37:10|193.83|190.93|193.75|190.85|193.84|190.94|193.75|190.85|11
1653154640000|2022-05-21 17:37:20|193.73|190.83|193.7|190.8|193.85|190.95|193.69|190.79|23
1653154650000|2022-05-21 17:37:30|193.67|190.77|193.76|190.86|193.76|190.86|193.66|190.76|17
1653154660000|2022-05-21 17:37:40|193.78|190.88|193.69|190.79|193.78|190.88|193.69|190.79|8
1653154670000|2022-05-21 17:37:50|193.7|190.8|193.65|190.75|193.7|190.8|193.62|190.72|11
1653154680000|2022-05-21 17:38:00|193.66|190.76|193.64|190.74|193.67|190.77|193.63|190.73|7
1653154690000|2022-05-21 17:38:10|193.65|190.75|193.65|190.75|193.65|190.75|193.63|190.73|5
1653154700000|2022-05-21 17:38:20|193.67|190.77|193.72|190.82|193.75|190.85|193.67|190.77|11
1653154710000|2022-05-21 17:38:30|193.73|190.83|193.64|190.74|193.73|190.83|193.63|190.73|7
1653154720000|2022-05-21 17:38:40|193.65|190.75|193.65|190.75|193.66|190.76|193.64|190.74|5
1653154730000|2022-05-21 17:38:50|193.66|190.76|193.67|190.77|193.67|190.77|193.66|190.76|2
1653154740000|2022-05-21 17:39:00|193.7|190.8|193.67|190.77|193.71|190.81|193.67|190.77|6
1653154750000|2022-05-21 17:39:10|193.66|190.76|193.85|190.95|193.88|190.98|193.62|190.72|15
1653154760000|2022-05-21 17:39:20|193.87|190.97|193.86|190.96|193.88|190.98|193.86|190.96|4
1653154770000|2022-05-21 17:39:30|193.9|191|193.91|191.01|193.91|191.01|193.84|190.94|10
1653154780000|2022-05-21 17:39:40|193.9|191|193.86|190.96|193.9|191|193.84|190.94|5
1653154790000|2022-05-21 17:39:50|193.85|190.95|193.79|190.89|193.86|190.96|193.79|190.89|15
1653154800000|2022-05-21 17:40:00|193.81|190.91|193.86|190.96|193.86|190.96|193.81|190.91|5
1653154810000|2022-05-21 17:40:10|193.87|190.97|193.96|191.06|193.96|191.06|193.87|190.97|5
1653154820000|2022-05-21 17:40:20|193.97|191.07|193.79|190.89|193.98|191.08|193.65|190.75|14
1653154830000|2022-05-21 17:40:30|193.78|190.88|193.72|190.82|193.78|190.88|193.69|190.79|6
1653154840000|2022-05-21 17:40:40|193.73|190.83|193.71|190.81|193.74|190.84|193.7|190.8|5
1653154850000|2022-05-21 17:40:50|193.72|190.82|193.67|190.77|193.72|190.82|193.61|190.71|7
1653154860000|2022-05-21 17:41:00|193.69|190.79|193.71|190.81|193.79|190.89|193.69|190.79|12
1653154870000|2022-05-21 17:41:10|193.72|190.82|193.72|190.82|193.73|190.83|193.71|190.81|7
1653154880000|2022-05-21 17:41:20|193.71|190.81|193.72|190.82|193.72|190.82|193.71|190.81|2
1653154890000|2022-05-21 17:41:30|193.73|190.83|193.82|190.92|193.85|190.95|193.73|190.83|6
1653154900000|2022-05-21 17:41:40|193.81|190.91|193.79|190.89|193.81|190.91|193.79|190.89|2
1653154910000|2022-05-21 17:41:50|193.8|190.9|193.81|190.91|193.81|190.91|193.8|190.9|4
1653154920000|2022-05-21 17:42:00|193.82|190.92|193.84|190.94|193.84|190.94|193.82|190.92|2
1653154930000|2022-05-21 17:42:10|193.83|190.93|193.78|190.88|193.83|190.93|193.78|190.88|8
1653154940000|2022-05-21 17:42:20|193.79|190.89|193.81|190.91|193.83|190.93|193.79|190.89|5
1653154950000|2022-05-21 17:42:30|193.82|190.92|193.81|190.91|193.82|190.92|193.81|190.91|2
1653154960000|2022-05-21 17:42:40|193.8|190.9|193.86|190.96|193.86|190.96|193.79|190.89|6
1653154970000|2022-05-21 17:42:50|193.84|190.94|193.73|190.83|193.84|190.94|193.65|190.75|8
1653154980000|2022-05-21 17:43:00|193.75|190.85|193.75|190.85|193.75|190.85|193.75|190.85|1
1653154990000|2022-05-21 17:43:10|193.76|190.86|193.77|190.87|193.78|190.88|193.76|190.86|4
1653155010000|2022-05-21 17:43:30|193.76|190.86|193.71|190.81|193.76|190.86|193.71|190.81|3
1653155020000|2022-05-21 17:43:40|193.68|190.78|193.62|190.72|193.68|190.78|193.6|190.7|10
1653155030000|2022-05-21 17:43:50|193.63|190.73|193.6|190.7|193.64|190.74|193.58|190.68|12
1653155040000|2022-05-21 17:44:00|193.58|190.68|193.61|190.71|193.61|190.71|193.58|190.68|5
1653155050000|2022-05-21 17:44:10|193.6|190.7|193.59|190.69|193.6|190.7|193.57|190.67|4
1653155060000|2022-05-21 17:44:20|193.57|190.67|193.55|190.65|193.57|190.67|193.52|190.62|7
1653155070000|2022-05-21 17:44:30|193.54|190.64|193.53|190.63|193.54|190.64|193.53|190.63|2
1653155080000|2022-05-21 17:44:40|193.54|190.64|193.58|190.68|193.6|190.7|193.54|190.64|6
1653155090000|2022-05-21 17:44:50|193.59|190.69|193.6|190.7|193.6|190.7|193.58|190.68|4
1653155110000|2022-05-21 17:45:10|193.61|190.71|193.4|190.5|193.68|190.78|193.38|190.48|17
1653155120000|2022-05-21 17:45:20|193.42|190.52|193.42|190.52|193.44|190.54|193.4|190.5|10
1653155130000|2022-05-21 17:45:30|193.43|190.53|193.46|190.56|193.46|190.56|193.43|190.53|4
1653155140000|2022-05-21 17:45:40|193.47|190.57|193.44|190.54|193.52|190.62|193.44|190.54|7
1653155150000|2022-05-21 17:45:50|193.45|190.55|193.47|190.57|193.47|190.57|193.45|190.55|5
1653155160000|2022-05-21 17:46:00|193.48|190.58|193.52|190.62|193.53|190.63|193.48|190.58|8
1653155170000|2022-05-21 17:46:10|193.54|190.64|193.54|190.64|193.55|190.65|193.54|190.64|3
1653155180000|2022-05-21 17:46:20|193.49|190.59|193.49|190.59|193.49|190.59|193.47|190.57|3
1653155190000|2022-05-21 17:46:30|193.5|190.6|193.48|190.58|193.52|190.62|193.46|190.56|11
1653155200000|2022-05-21 17:46:40|193.49|190.59|193.42|190.52|193.5|190.6|193.42|190.52|5
1653155210000|2022-05-21 17:46:50|193.43|190.53|193.43|190.53|193.43|190.53|193.43|190.53|1
1653155220000|2022-05-21 17:47:00|193.44|190.54|193.44|190.54|193.46|190.56|193.43|190.53|6
1653155230000|2022-05-21 17:47:10|193.43|190.53|193.44|190.54|193.44|190.54|193.43|190.53|2
1653155240000|2022-05-21 17:47:20|193.43|190.53|193.44|190.54|193.44|190.54|193.43|190.53|2
1653155250000|2022-05-21 17:47:30|193.49|190.59|193.52|190.62|193.52|190.62|193.48|190.58|8
1653155260000|2022-05-21 17:47:40|193.51|190.61|193.45|190.55|193.51|190.61|193.44|190.54|5
1653155270000|2022-05-21 17:47:50|193.47|190.57|193.47|190.57|193.47|190.57|193.47|190.57|1
1653155280000|2022-05-21 17:48:00|193.46|190.56|193.47|190.57|193.47|190.57|193.43|190.53|4
1653155290000|2022-05-21 17:48:10|193.48|190.58|193.5|190.6|193.5|190.6|193.48|190.58|2
1653155300000|2022-05-21 17:48:20|193.54|190.64|193.54|190.64|193.55|190.65|193.53|190.63|4
1653155310000|2022-05-21 17:48:30|193.55|190.65|193.55|190.65|193.55|190.65|193.53|190.63|5
1653155330000|2022-05-21 17:48:50|193.54|190.64|193.53|190.63|193.55|190.65|193.53|190.63|4
1653155340000|2022-05-21 17:49:00|193.54|190.64|193.52|190.62|193.54|190.64|193.52|190.62|4
1653155350000|2022-05-21 17:49:10|193.5|190.6|193.53|190.63|193.53|190.63|193.5|190.6|3
1653155360000|2022-05-21 17:49:20|193.54|190.64|193.59|190.69|193.59|190.69|193.54|190.64|4
1653155370000|2022-05-21 17:49:30|193.58|190.68|193.51|190.61|193.59|190.69|193.5|190.6|7
1653155380000|2022-05-21 17:49:40|193.5|190.6|193.54|190.64|193.55|190.65|193.48|190.58|8
1653155390000|2022-05-21 17:49:50|193.53|190.63|193.53|190.63|193.53|190.63|193.52|190.62|5
1653155400000|2022-05-21 17:50:00|193.52|190.62|193.48|190.58|193.53|190.63|193.48|190.58|14
1653155410000|2022-05-21 17:50:10|193.47|190.57|193.45|190.55|193.49|190.59|193.45|190.55|8
1653155420000|2022-05-21 17:50:20|193.46|190.56|193.43|190.53|193.46|190.56|193.43|190.53|3
1653155430000|2022-05-21 17:50:30|193.42|190.52|193.42|190.52|193.45|190.55|193.41|190.51|7
1653155440000|2022-05-21 17:50:40|193.43|190.53|193.43|190.53|193.43|190.53|193.42|190.52|3
1653155450000|2022-05-21 17:50:50|193.44|190.54|193.45|190.55|193.45|190.55|193.43|190.53|3
1653155460000|2022-05-21 17:51:00|193.44|190.54|193.46|190.56|193.46|190.56|193.44|190.54|5
1653155470000|2022-05-21 17:51:10|193.45|190.55|193.47|190.57|193.5|190.6|193.45|190.55|5
1653155480000|2022-05-21 17:51:20|193.45|190.55|193.47|190.57|193.47|190.57|193.45|190.55|3
1653155490000|2022-05-21 17:51:30|193.46|190.56|193.43|190.53|193.46|190.56|193.43|190.53|4
1653155500000|2022-05-21 17:51:40|193.41|190.51|193.32|190.42|193.41|190.51|193.32|190.42|10
1653155510000|2022-05-21 17:51:50|193.33|190.43|193.34|190.44|193.34|190.44|193.28|190.38|7
1653155520000|2022-05-21 17:52:00|193.33|190.43|193.35|190.45|193.36|190.46|193.33|190.43|5
1653155530000|2022-05-21 17:52:10|193.38|190.48|193.35|190.45|193.43|190.53|193.35|190.45|4
1653155540000|2022-05-21 17:52:20|193.33|190.43|193.3|190.4|193.36|190.46|193.3|190.4|9
1653155550000|2022-05-21 17:52:30|193.32|190.42|193.33|190.43|193.33|190.43|193.32|190.42|2
1653155560000|2022-05-21 17:52:40|193.32|190.42|193.31|190.41|193.32|190.42|193.31|190.41|2
1653155570000|2022-05-21 17:52:50|193.3|190.4|193.3|190.4|193.3|190.4|193.28|190.38|4
1653155580000|2022-05-21 17:53:00|193.31|190.41|193.34|190.44|193.34|190.44|193.31|190.41|4
1653155590000|2022-05-21 17:53:10|193.33|190.43|193.34|190.44|193.34|190.44|193.33|190.43|2
1653155600000|2022-05-21 17:53:20|193.38|190.48|193.38|190.48|193.38|190.48|193.38|190.48|1
1653155660000|2022-05-21 17:54:20|193.39|190.49|193.43|190.53|193.53|190.63|193.39|190.49|13
1653155670000|2022-05-21 17:54:30|193.42|190.52|193.42|190.52|193.42|190.52|193.42|190.52|1
1653155700000|2022-05-21 17:55:00|193.44|190.54|193.45|190.55|193.45|190.55|193.44|190.54|2
1653155710000|2022-05-21 17:55:10|193.47|190.57|193.48|190.58|193.48|190.58|193.47|190.57|4
1653155720000|2022-05-21 17:55:20|193.49|190.59|193.58|190.68|193.64|190.74|193.49|190.59|13
1653155730000|2022-05-21 17:55:30|193.57|190.67|193.56|190.66|193.57|190.67|193.55|190.65|4
1653155740000|2022-05-21 17:55:40|193.57|190.67|193.56|190.66|193.57|190.67|193.55|190.65|4
1653155750000|2022-05-21 17:55:50|193.55|190.65|193.54|190.64|193.56|190.66|193.54|190.64|6
1653155760000|2022-05-21 17:56:00|193.55|190.65|193.56|190.66|193.62|190.72|193.55|190.65|10
1653155770000|2022-05-21 17:56:10|193.57|190.67|193.65|190.75|193.67|190.77|193.57|190.67|6
1653155780000|2022-05-21 17:56:20|193.66|190.76|193.56|190.66|193.66|190.76|193.56|190.66|7
1653155790000|2022-05-21 17:56:30|193.55|190.65|193.49|190.59|193.55|190.65|193.49|190.59|8
1653155800000|2022-05-21 17:56:40|193.51|190.61|193.52|190.62|193.54|190.64|193.51|190.61|8
1653155810000|2022-05-21 17:56:50|193.51|190.61|193.38|190.48|193.51|190.61|193.38|190.48|9
1653155820000|2022-05-21 17:57:00|193.39|190.49|193.48|190.58|193.49|190.59|193.39|190.49|5
1653155830000|2022-05-21 17:57:10|193.49|190.59|193.49|190.59|193.5|190.6|193.49|190.59|3
1653155840000|2022-05-21 17:57:20|193.5|190.6|193.53|190.63|193.53|190.63|193.5|190.6|5
1653155850000|2022-05-21 17:57:30|193.52|190.62|193.5|190.6|193.52|190.62|193.47|190.57|6
1653155860000|2022-05-21 17:57:40|193.51|190.61|193.47|190.57|193.52|190.62|193.44|190.54|8
1653155870000|2022-05-21 17:57:50|193.46|190.56|193.44|190.54|193.46|190.56|193.43|190.53|5
1653155880000|2022-05-21 17:58:00|193.45|190.55|193.53|190.63|193.54|190.64|193.45|190.55|4
1653155890000|2022-05-21 17:58:10|193.52|190.62|193.51|190.61|193.52|190.62|193.49|190.59|10
1653155900000|2022-05-21 17:58:20|193.5|190.6|193.51|190.61|193.51|190.61|193.49|190.59|8
1653155910000|2022-05-21 17:58:30|193.5|190.6|193.49|190.59|193.5|190.6|193.49|190.59|2
1653155930000|2022-05-21 17:58:50|193.48|190.58|193.37|190.47|193.48|190.58|193.36|190.46|13
1653155940000|2022-05-21 17:59:00|193.36|190.46|193.37|190.47|193.41|190.51|193.36|190.46|11
1653155950000|2022-05-21 17:59:10|193.34|190.44|193.23|190.33|193.35|190.45|193.22|190.32|11
1653155960000|2022-05-21 17:59:20|193.22|190.32|193.21|190.31|193.23|190.33|193.18|190.28|8
1653155970000|2022-05-21 17:59:30|193.2|190.3|193.24|190.34|193.25|190.35|193.2|190.3|5
1653155980000|2022-05-21 17:59:40|193.23|190.33|193.23|190.33|193.23|190.33|193.18|190.28|5
1653155990000|2022-05-21 17:59:50|193.22|190.32|193.22|190.32|193.23|190.33|193.22|190.32|3
1653156000000|2022-05-21 18:00:00|193.23|190.33|193.17|190.27|193.23|190.33|193.17|190.27|11
1653156010000|2022-05-21 18:00:10|193.16|190.26|193.21|190.31|193.26|190.36|192.98|190.08|25
1653156020000|2022-05-21 18:00:20|193.22|190.32|193.39|190.49|193.44|190.54|193.18|190.28|18
1653156030000|2022-05-21 18:00:30|193.49|190.59|193.45|190.55|193.49|190.59|193.41|190.51|17
1653156040000|2022-05-21 18:00:40|193.46|190.56|193.51|190.61|193.52|190.62|193.46|190.56|9
1653156050000|2022-05-21 18:00:50|193.5|190.6|193.51|190.61|193.51|190.61|193.48|190.58|5
1653156060000|2022-05-21 18:01:00|193.52|190.62|193.5|190.6|193.52|190.62|193.5|190.6|2
1653156070000|2022-05-21 18:01:10|193.51|190.61|193.5|190.6|193.51|190.61|193.5|190.6|2
1653156080000|2022-05-21 18:01:20|193.51|190.61|193.57|190.67|193.6|190.7|193.51|190.61|11
1653156090000|2022-05-21 18:01:30|193.58|190.68|193.68|190.78|193.68|190.78|193.58|190.68|13
1653156100000|2022-05-21 18:01:40|193.66|190.76|193.62|190.72|193.66|190.76|193.58|190.68|17
1653156110000|2022-05-21 18:01:50|193.61|190.71|193.64|190.74|193.64|190.74|193.6|190.7|10
1653156120000|2022-05-21 18:02:00|193.63|190.73|193.57|190.67|193.63|190.73|193.57|190.67|9
1653156130000|2022-05-21 18:02:10|193.58|190.68|193.48|190.58|193.59|190.69|193.48|190.58|11
1653156140000|2022-05-21 18:02:20|193.49|190.59|193.52|190.62|193.54|190.64|193.49|190.59|9
1653156150000|2022-05-21 18:02:30|193.53|190.63|193.48|190.58|193.55|190.65|193.48|190.58|10
1653156160000|2022-05-21 18:02:40|193.47|190.57|193.54|190.64|193.57|190.67|193.47|190.57|10
1653156170000|2022-05-21 18:02:50|193.52|190.62|193.55|190.65|193.55|190.65|193.5|190.6|12
1653156180000|2022-05-21 18:03:00|193.57|190.67|193.56|190.66|193.57|190.67|193.55|190.65|6
1653156190000|2022-05-21 18:03:10|193.52|190.62|193.73|190.83|193.73|190.83|193.51|190.61|12
1653156200000|2022-05-21 18:03:20|193.74|190.84|193.63|190.73|193.74|190.84|193.61|190.71|11
1653156210000|2022-05-21 18:03:30|193.62|190.72|193.63|190.73|193.63|190.73|193.62|190.72|2
1653156220000|2022-05-21 18:03:40|193.67|190.77|193.7|190.8|193.7|190.8|193.67|190.77|4
1653156230000|2022-05-21 18:03:50|193.71|190.81|193.73|190.83|193.77|190.87|193.65|190.75|10
1653156240000|2022-05-21 18:04:00|193.74|190.84|193.8|190.9|193.8|190.9|193.72|190.82|13
1653156250000|2022-05-21 18:04:10|193.79|190.89|193.76|190.86|193.79|190.89|193.75|190.85|9
1653156260000|2022-05-21 18:04:20|193.77|190.87|193.77|190.87|193.77|190.87|193.75|190.85|5
1653156270000|2022-05-21 18:04:30|193.78|190.88|193.81|190.91|193.81|190.91|193.78|190.88|5
1653156280000|2022-05-21 18:04:40|193.79|190.89|193.78|190.88|193.8|190.9|193.78|190.88|4
1653156290000|2022-05-21 18:04:50|193.79|190.89|193.79|190.89|193.79|190.89|193.78|190.88|7
1653156300000|2022-05-21 18:05:00|193.78|190.88|193.77|190.87|193.78|190.88|193.77|190.87|2
1653156310000|2022-05-21 18:05:10|193.75|190.85|193.75|190.85|193.75|190.85|193.75|190.85|1
1653156330000|2022-05-21 18:05:30|193.76|190.86|193.82|190.92|193.82|190.92|193.75|190.85|7
1653156340000|2022-05-21 18:05:40|193.83|190.93|194.01|191.11|194.01|191.11|193.83|190.93|12
1653156350000|2022-05-21 18:05:50|194.03|191.13|194.08|191.18|194.08|191.18|194.03|191.13|5
1653156360000|2022-05-21 18:06:00|194.09|191.19|194.19|191.29|194.2|191.3|194.07|191.17|13
1653156370000|2022-05-21 18:06:10|194.21|191.31|194.21|191.31|194.21|191.31|194.21|191.31|1
1653156380000|2022-05-21 18:06:20|194.22|191.32|194.24|191.34|194.25|191.35|194.22|191.32|6
1653156390000|2022-05-21 18:06:30|194.22|191.32|194.13|191.23|194.22|191.32|194.11|191.21|19
1653156400000|2022-05-21 18:06:40|194.12|191.22|194.12|191.22|194.13|191.23|194.12|191.22|7
1653156410000|2022-05-21 18:06:50|194.13|191.23|194.12|191.22|194.13|191.23|194.11|191.21|4
1653156420000|2022-05-21 18:07:00|194.14|191.24|194.2|191.3|194.22|191.32|194.14|191.24|9
1653156430000|2022-05-21 18:07:10|194.21|191.31|194.2|191.3|194.21|191.31|194.19|191.29|12
1653156440000|2022-05-21 18:07:20|194.21|191.31|194.24|191.34|194.25|191.35|194.21|191.31|4
1653156450000|2022-05-21 18:07:30|194.25|191.35|194.23|191.33|194.25|191.35|194.23|191.33|2
1653156460000|2022-05-21 18:07:40|194.22|191.32|194.13|191.23|194.22|191.32|194.13|191.23|6
1653156470000|2022-05-21 18:07:50|194.14|191.24|194.16|191.26|194.16|191.26|194.14|191.24|5
1653156480000|2022-05-21 18:08:00|194.15|191.25|194.16|191.26|194.18|191.28|194.12|191.22|10
1653156500000|2022-05-21 18:08:20|194.15|191.25|194.16|191.26|194.16|191.26|194.15|191.25|2
1653156510000|2022-05-21 18:08:30|194.17|191.27|194.23|191.33|194.28|191.38|194.17|191.27|13
1653156520000|2022-05-21 18:08:40|194.22|191.32|194.21|191.31|194.23|191.33|194.21|191.31|6
1653156530000|2022-05-21 18:08:50|194.2|191.3|194.23|191.33|194.23|191.33|194.2|191.3|6
1653156540000|2022-05-21 18:09:00|194.24|191.34|194.27|191.37|194.27|191.37|194.24|191.34|4
1653156550000|2022-05-21 18:09:10|194.3|191.4|194.31|191.41|194.31|191.41|194.3|191.4|2
1653156560000|2022-05-21 18:09:20|194.3|191.4|194.4|191.5|194.41|191.51|194.3|191.4|8
1653156580000|2022-05-21 18:09:40|194.39|191.49|194.4|191.5|194.4|191.5|194.37|191.47|7
1653156590000|2022-05-21 18:09:50|194.41|191.51|194.46|191.56|194.46|191.56|194.41|191.51|4
1653156600000|2022-05-21 18:10:00|194.47|191.57|194.44|191.54|194.47|191.57|194.43|191.53|5
1653156610000|2022-05-21 18:10:10|194.45|191.55|194.45|191.55|194.45|191.55|194.45|191.55|1
1653156620000|2022-05-21 18:10:20|194.43|191.53|194.46|191.56|194.46|191.56|194.43|191.53|4
1653156640000|2022-05-21 18:10:40|194.49|191.59|194.49|191.59|194.49|191.59|194.49|191.59|1
1653156650000|2022-05-21 18:10:50|194.47|191.57|194.51|191.61|194.51|191.61|194.47|191.57|7
1653156660000|2022-05-21 18:11:00|194.5|191.6|194.29|191.39|194.5|191.6|194.29|191.39|8
1653156670000|2022-05-21 18:11:10|194.23|191.33|194.19|191.29|194.28|191.38|194.19|191.29|10
1653156680000|2022-05-21 18:11:20|194.18|191.28|194.18|191.28|194.18|191.28|194.18|191.28|1
1653156690000|2022-05-21 18:11:30|194.17|191.27|194.18|191.28|194.18|191.28|194.17|191.27|4
1653156700000|2022-05-21 18:11:40|194.19|191.29|194.23|191.33|194.23|191.33|194.19|191.29|3
1653156710000|2022-05-21 18:11:50|194.24|191.34|194.33|191.43|194.33|191.43|194.24|191.34|7
1653156720000|2022-05-21 18:12:00|194.32|191.42|194.12|191.22|194.32|191.42|194.08|191.18|11
1653156730000|2022-05-21 18:12:10|194.13|191.23|194.09|191.19|194.13|191.23|194.09|191.19|4
1653156740000|2022-05-21 18:12:20|194.06|191.16|194.05|191.15|194.06|191.16|194.03|191.13|6
1653156750000|2022-05-21 18:12:30|194.04|191.14|194.03|191.13|194.04|191.14|194.03|191.13|4
1653156760000|2022-05-21 18:12:40|194.02|191.12|194.02|191.12|194.04|191.14|194.01|191.11|7
1653156770000|2022-05-21 18:12:50|194.03|191.13|194.12|191.22|194.13|191.23|194.02|191.12|13
1653156780000|2022-05-21 18:13:00|194.1|191.2|194.08|191.18|194.1|191.2|194.08|191.18|3
1653156790000|2022-05-21 18:13:10|194.05|191.15|194.05|191.15|194.08|191.18|194.03|191.13|7
1653156800000|2022-05-21 18:13:20|194.06|191.16|194.1|191.2|194.11|191.21|194.06|191.16|6
1653156820000|2022-05-21 18:13:40|194.09|191.19|194.03|191.13|194.09|191.19|194.03|191.13|5
1653156830000|2022-05-21 18:13:50|194.02|191.12|193.97|191.07|194.02|191.12|193.96|191.06|5
1653156840000|2022-05-21 18:14:00|193.96|191.06|193.9|191|193.96|191.06|193.89|190.99|9
1653156850000|2022-05-21 18:14:10|193.93|191.03|193.93|191.03|193.93|191.03|193.93|191.03|1
1653156870000|2022-05-21 18:14:30|193.92|191.02|193.93|191.03|193.93|191.03|193.92|191.02|2
1653156880000|2022-05-21 18:14:40|193.92|191.02|193.9|191|193.92|191.02|193.9|191|2
1653156890000|2022-05-21 18:14:50|193.91|191.01|193.9|191|193.91|191.01|193.9|191|6
1653156900000|2022-05-21 18:15:00|193.91|191.01|193.89|190.99|193.91|191.01|193.87|190.97|10
1653156910000|2022-05-21 18:15:10|193.88|190.98|193.9|191|193.9|191|193.87|190.97|12
1653156920000|2022-05-21 18:15:20|193.89|190.99|193.94|191.04|193.94|191.04|193.89|190.99|5
1653156930000|2022-05-21 18:15:30|193.93|191.03|193.9|191|193.94|191.04|193.89|190.99|15
1653156940000|2022-05-21 18:15:40|193.89|190.99|193.87|190.97|193.9|191|193.79|190.89|18
1653156950000|2022-05-21 18:15:50|193.88|190.98|193.85|190.95|193.88|190.98|193.85|190.95|6
1653156960000|2022-05-21 18:16:00|193.91|191.01|193.93|191.03|193.93|191.03|193.84|190.94|12
1653156970000|2022-05-21 18:16:10|193.94|191.04|194.09|191.19|194.1|191.2|193.94|191.04|15
1653156980000|2022-05-21 18:16:20|194.08|191.18|193.98|191.08|194.09|191.19|193.98|191.08|11
1653156990000|2022-05-21 18:16:30|193.97|191.07|194.01|191.11|194.03|191.13|193.97|191.07|7
1653157000000|2022-05-21 18:16:40|194.02|191.12|194.06|191.16|194.06|191.16|194.02|191.12|4
1653157010000|2022-05-21 18:16:50|194.07|191.17|193.95|191.05|194.07|191.17|193.95|191.05|9
1653157020000|2022-05-21 18:17:00|193.94|191.04|194.02|191.12|194.02|191.12|193.94|191.04|8
1653157040000|2022-05-21 18:17:20|194.05|191.15|194.09|191.19|194.12|191.22|194.05|191.15|8
1653157050000|2022-05-21 18:17:30|194.08|191.18|194.1|191.2|194.1|191.2|194.08|191.18|3
1653157060000|2022-05-21 18:17:40|194.11|191.21|194.11|191.21|194.11|191.21|194.11|191.21|1
1653157070000|2022-05-21 18:17:50|194.1|191.2|194.11|191.21|194.11|191.21|194.1|191.2|2
1653157080000|2022-05-21 18:18:00|194.12|191.22|194.11|191.21|194.12|191.22|194.1|191.2|6
1653157090000|2022-05-21 18:18:10|194.1|191.2|194.11|191.21|194.12|191.22|194.1|191.2|4
1653157100000|2022-05-21 18:18:20|194.1|191.2|194.1|191.2|194.11|191.21|194.1|191.2|7
1653157110000|2022-05-21 18:18:30|194.11|191.21|194.1|191.2|194.11|191.21|194.09|191.19|8
1653157130000|2022-05-21 18:18:50|194.09|191.19|193.93|191.03|194.09|191.19|193.92|191.02|7
1653157140000|2022-05-21 18:19:00|193.92|191.02|193.94|191.04|193.94|191.04|193.92|191.02|2
1653157150000|2022-05-21 18:19:10|193.93|191.03|194.02|191.12|194.03|191.13|193.93|191.03|7
1653157160000|2022-05-21 18:19:20|194.01|191.11|194|191.1|194.01|191.11|194|191.1|2
1653157170000|2022-05-21 18:19:30|193.99|191.09|193.9|191|193.99|191.09|193.9|191|6
1653157180000|2022-05-21 18:19:40|193.88|190.98|193.88|190.98|193.88|190.98|193.88|190.98|1
1653157190000|2022-05-21 18:19:50|193.86|190.96|193.94|191.04|193.94|191.04|193.86|190.96|4
1653157200000|2022-05-21 18:20:00|193.93|191.03|193.85|190.95|193.93|191.03|193.84|190.94|12
1653157210000|2022-05-21 18:20:10|193.86|190.96|193.81|190.91|193.86|190.96|193.8|190.9|5
1653157220000|2022-05-21 18:20:20|193.8|190.9|193.76|190.86|193.8|190.9|193.68|190.78|12
1653157230000|2022-05-21 18:20:30|193.75|190.85|193.7|190.8|193.75|190.85|193.69|190.79|8
1653157240000|2022-05-21 18:20:40|193.69|190.79|193.81|190.91|193.81|190.91|193.69|190.79|10
1653157250000|2022-05-21 18:20:50|193.79|190.89|193.92|191.02|193.92|191.02|193.79|190.89|12
1653157260000|2022-05-21 18:21:00|193.91|191.01|193.84|190.94|193.91|191.01|193.84|190.94|5
1653157270000|2022-05-21 18:21:10|193.83|190.93|193.83|190.93|193.84|190.94|193.82|190.92|7
1653157300000|2022-05-21 18:21:40|193.84|190.94|193.89|190.99|193.89|190.99|193.84|190.94|2
1653157310000|2022-05-21 18:21:50|193.93|191.03|193.96|191.06|193.96|191.06|193.93|191.03|7
1653157320000|2022-05-21 18:22:00|193.97|191.07|193.93|191.03|193.97|191.07|193.92|191.02|8
1653157330000|2022-05-21 18:22:10|193.92|191.02|193.93|191.03|193.93|191.03|193.92|191.02|2
1653157340000|2022-05-21 18:22:20|193.92|191.02|193.89|190.99|193.92|191.02|193.89|190.99|4
1653157350000|2022-05-21 18:22:30|193.88|190.98|194.04|191.14|194.04|191.14|193.87|190.97|13
1653157360000|2022-05-21 18:22:40|194.06|191.16|194.05|191.15|194.07|191.17|194.04|191.14|4
1653157370000|2022-05-21 18:22:50|194.03|191.13|194.09|191.19|194.11|191.21|194.03|191.13|9
1653157380000|2022-05-21 18:23:00|194.1|191.2|194.09|191.19|194.1|191.2|194.08|191.18|10
1653157390000|2022-05-21 18:23:10|194.08|191.18|194.11|191.21|194.11|191.21|194.08|191.18|4
1653157400000|2022-05-21 18:23:20|194.1|191.2|194.11|191.21|194.11|191.21|194.1|191.2|2
1653157410000|2022-05-21 18:23:30|194.1|191.2|194.18|191.28|194.18|191.28|194.1|191.2|9
1653157420000|2022-05-21 18:23:40|194.17|191.27|194.12|191.22|194.18|191.28|194.1|191.2|8
1653157430000|2022-05-21 18:23:50|194.11|191.21|194.11|191.21|194.13|191.23|194.11|191.21|4
1653157440000|2022-05-21 18:24:00|194.1|191.2|194.11|191.21|194.11|191.21|194.1|191.2|2
1653157460000|2022-05-21 18:24:20|194.12|191.22|194.12|191.22|194.13|191.23|194.12|191.22|3
1653157470000|2022-05-21 18:24:30|194.11|191.21|194.11|191.21|194.11|191.21|194.1|191.2|3
1653157480000|2022-05-21 18:24:40|194.1|191.2|194|191.1|194.1|191.2|193.98|191.08|5
1653157490000|2022-05-21 18:24:50|193.99|191.09|193.97|191.07|193.99|191.09|193.97|191.07|3
1653157500000|2022-05-21 18:25:00|193.98|191.08|194.01|191.11|194.02|191.12|193.98|191.08|7
1653157510000|2022-05-21 18:25:10|194.02|191.12|193.99|191.09|194.02|191.12|193.98|191.08|7
1653157520000|2022-05-21 18:25:20|193.98|191.08|194.03|191.13|194.06|191.16|193.98|191.08|8
1653157530000|2022-05-21 18:25:30|194.05|191.15|194.09|191.19|194.1|191.2|194.05|191.15|6
1653157540000|2022-05-21 18:25:40|194.08|191.18|194.1|191.2|194.1|191.2|194.08|191.18|5
1653157550000|2022-05-21 18:25:50|194.09|191.19|194.08|191.18|194.09|191.19|194.08|191.18|2
1653157560000|2022-05-21 18:26:00|194.09|191.19|194.09|191.19|194.09|191.19|194.08|191.18|5
1653157570000|2022-05-21 18:26:10|194.13|191.23|194.13|191.23|194.14|191.24|194.13|191.23|3
1653157580000|2022-05-21 18:26:20|194.14|191.24|194.13|191.23|194.14|191.24|194.13|191.23|2
1653157590000|2022-05-21 18:26:30|194.14|191.24|194.08|191.18|194.14|191.24|194.06|191.16|16
1653157600000|2022-05-21 18:26:40|194.09|191.19|194|191.1|194.09|191.19|194|191.1|13
1653157610000|2022-05-21 18:26:50|193.99|191.09|194|191.1|194|191.1|193.99|191.09|2
1653157620000|2022-05-21 18:27:00|194.01|191.11|194.01|191.11|194.01|191.11|194|191.1|5
1653157630000|2022-05-21 18:27:10|194|191.1|194|191.1|194.01|191.11|194|191.1|7
1653157640000|2022-05-21 18:27:20|194.01|191.11|193.95|191.05|194.01|191.11|193.95|191.05|5
1653157650000|2022-05-21 18:27:30|193.93|191.03|193.87|190.97|193.94|191.04|193.87|190.97|6
1653157660000|2022-05-21 18:27:40|193.86|190.96|193.86|190.96|193.86|190.96|193.85|190.95|5
1653157670000|2022-05-21 18:27:50|193.87|190.97|193.87|190.97|193.88|190.98|193.87|190.97|3
1653157680000|2022-05-21 18:28:00|193.88|190.98|193.88|190.98|193.88|190.98|193.88|190.98|1
1653157690000|2022-05-21 18:28:10|193.87|190.97|193.87|190.97|193.87|190.97|193.87|190.97|1
1653157700000|2022-05-21 18:28:20|193.86|190.96|193.77|190.87|193.86|190.96|193.76|190.86|9
1653157710000|2022-05-21 18:28:30|193.79|190.89|193.9|191|193.93|191.03|193.76|190.86|12
1653157720000|2022-05-21 18:28:40|193.91|191.01|193.86|190.96|193.91|191.01|193.86|190.96|3
1653157730000|2022-05-21 18:28:50|193.85|190.95|193.81|190.91|193.85|190.95|193.79|190.89|5
1653157750000|2022-05-21 18:29:10|193.8|190.9|193.85|190.95|193.86|190.96|193.8|190.9|14
1653157760000|2022-05-21 18:29:20|193.83|190.93|193.81|190.91|193.83|190.93|193.81|190.91|5
1653157770000|2022-05-21 18:29:30|193.8|190.9|193.81|190.91|193.81|190.91|193.8|190.9|2
1653157780000|2022-05-21 18:29:40|193.78|190.88|193.77|190.87|193.78|190.88|193.77|190.87|2
1653157790000|2022-05-21 18:29:50|193.71|190.81|193.69|190.79|193.71|190.81|193.67|190.77|5
1653157800000|2022-05-21 18:30:00|193.68|190.78|193.91|191.01|193.91|191.01|193.68|190.78|25
1653157810000|2022-05-21 18:30:10|193.92|191.02|193.87|190.97|193.92|191.02|193.86|190.96|9
1653157820000|2022-05-21 18:30:20|193.86|190.96|193.87|190.97|193.92|191.02|193.86|190.96|7
1653157830000|2022-05-21 18:30:30|193.85|190.95|193.84|190.94|193.85|190.95|193.83|190.93|3
1653157840000|2022-05-21 18:30:40|193.83|190.93|193.94|191.04|193.94|191.04|193.83|190.93|9
1653157850000|2022-05-21 18:30:50|193.95|191.05|193.91|191.01|193.96|191.06|193.9|191|9
1653157860000|2022-05-21 18:31:00|193.94|191.04|193.95|191.05|193.95|191.05|193.93|191.03|4
1653157870000|2022-05-21 18:31:10|193.96|191.06|194|191.1|194.01|191.11|193.96|191.06|6
1653157880000|2022-05-21 18:31:20|194.01|191.11|194.1|191.2|194.1|191.2|194.01|191.11|8
1653157890000|2022-05-21 18:31:30|194.09|191.19|194.06|191.16|194.14|191.24|194.06|191.16|14
1653157900000|2022-05-21 18:31:40|194.07|191.17|193.91|191.01|194.08|191.18|193.91|191.01|19
1653157910000|2022-05-21 18:31:50|193.9|191|193.91|191.01|193.91|191.01|193.89|190.99|10
1653157920000|2022-05-21 18:32:00|193.9|191|194|191.1|194|191.1|193.89|190.99|9
1653157930000|2022-05-21 18:32:10|194.01|191.11|193.99|191.09|194.01|191.11|193.96|191.06|10
1653157940000|2022-05-21 18:32:20|193.98|191.08|193.98|191.08|193.98|191.08|193.97|191.07|3
1653157950000|2022-05-21 18:32:30|193.99|191.09|194.01|191.11|194.02|191.12|193.99|191.09|3
1653157960000|2022-05-21 18:32:40|194|191.1|194.01|191.11|194.01|191.11|193.99|191.09|6
1653157970000|2022-05-21 18:32:50|194|191.1|193.99|191.09|194|191.1|193.98|191.08|4
1653157980000|2022-05-21 18:33:00|194|191.1|194.06|191.16|194.07|191.17|194|191.1|7
1653157990000|2022-05-21 18:33:10|194.04|191.14|194.07|191.17|194.07|191.17|194.04|191.14|4
1653158000000|2022-05-21 18:33:20|194.06|191.16|194.05|191.15|194.06|191.16|194.05|191.15|2
1653158010000|2022-05-21 18:33:30|194.04|191.14|194.06|191.16|194.06|191.16|194.04|191.14|3
1653158020000|2022-05-21 18:33:40|194.04|191.14|194.08|191.18|194.09|191.19|194.04|191.14|7
1653158040000|2022-05-21 18:34:00|194.07|191.17|194.12|191.22|194.12|191.22|194.07|191.17|3
1653158050000|2022-05-21 18:34:10|194.11|191.21|194.1|191.2|194.11|191.21|194.1|191.2|4
1653158060000|2022-05-21 18:34:20|194.11|191.21|194.18|191.28|194.18|191.28|194.11|191.21|5
1653158070000|2022-05-21 18:34:30|194.17|191.27|194.16|191.26|194.17|191.27|194.16|191.26|2
1653158080000|2022-05-21 18:34:40|194.17|191.27|194.26|191.36|194.26|191.36|194.17|191.27|7
1653158090000|2022-05-21 18:34:50|194.25|191.35|194.25|191.35|194.25|191.35|194.25|191.35|1
1653158100000|2022-05-21 18:35:00|194.24|191.34|194.22|191.32|194.24|191.34|194.22|191.32|2
1653158110000|2022-05-21 18:35:10|194.21|191.31|194.2|191.3|194.21|191.31|194.19|191.29|4
1653158120000|2022-05-21 18:35:20|194.19|191.29|194.12|191.22|194.19|191.29|194.05|191.15|17
1653158130000|2022-05-21 18:35:30|194.13|191.23|194.11|191.21|194.16|191.26|194.11|191.21|5
1653158160000|2022-05-21 18:36:00|194.1|191.2|194.21|191.31|194.21|191.31|194.1|191.2|7
1653158170000|2022-05-21 18:36:10|194.22|191.32|194.22|191.32|194.23|191.33|194.2|191.3|5
1653158180000|2022-05-21 18:36:20|194.23|191.33|194.24|191.34|194.24|191.34|194.23|191.33|2
1653158190000|2022-05-21 18:36:30|194.21|191.31|194.24|191.34|194.24|191.34|194.21|191.31|3
1653158200000|2022-05-21 18:36:40|194.23|191.33|194.14|191.24|194.23|191.33|194.14|191.24|6
1653158210000|2022-05-21 18:36:50|194.15|191.25|194.15|191.25|194.15|191.25|194.13|191.23|6
1653158220000|2022-05-21 18:37:00|194.16|191.26|194.15|191.25|194.16|191.26|194.15|191.25|4
1653158230000|2022-05-21 18:37:10|194.14|191.24|194.05|191.15|194.14|191.24|194.02|191.12|12
1653158240000|2022-05-21 18:37:20|194.03|191.13|194.03|191.13|194.03|191.13|194.03|191.13|1
1653158250000|2022-05-21 18:37:30|194.1|191.2|194.12|191.22|194.12|191.22|194.1|191.2|3
1653158260000|2022-05-21 18:37:40|194.11|191.21|194.12|191.22|194.12|191.22|194.1|191.2|4
1653158270000|2022-05-21 18:37:50|194.11|191.21|194.19|191.29|194.19|191.29|194.11|191.21|6
1653158280000|2022-05-21 18:38:00|194.18|191.28|194.18|191.28|194.18|191.28|194.18|191.28|1
1653158290000|2022-05-21 18:38:10|194.17|191.27|194.17|191.27|194.17|191.27|194.17|191.27|1
1653158300000|2022-05-21 18:38:20|194.18|191.28|194.15|191.25|194.18|191.28|194.11|191.21|8
1653158320000|2022-05-21 18:38:40|194.14|191.24|194|191.1|194.14|191.24|194|191.1|4
1653158330000|2022-05-21 18:38:50|193.99|191.09|194.01|191.11|194.06|191.16|193.99|191.09|9
1653158350000|2022-05-21 18:39:10|194.03|191.13|194.02|191.12|194.03|191.13|194.02|191.12|2
1653158360000|2022-05-21 18:39:20|194.01|191.11|194.02|191.12|194.02|191.12|194.01|191.11|2
1653158370000|2022-05-21 18:39:30|194.04|191.14|194.14|191.24|194.16|191.26|194.04|191.14|8
1653158380000|2022-05-21 18:39:40|194.13|191.23|194.08|191.18|194.13|191.23|194.07|191.17|7
1653158390000|2022-05-21 18:39:50|194.07|191.17|194.06|191.16|194.07|191.17|194.06|191.16|2
1653158400000|2022-05-21 18:40:00|194.03|191.13|194.02|191.12|194.03|191.13|193.99|191.09|5
1653158410000|2022-05-21 18:40:10|194.09|191.19|194.13|191.23|194.13|191.23|194.09|191.19|3
1653158420000|2022-05-21 18:40:20|194.12|191.22|194.1|191.2|194.12|191.22|194.1|191.2|3
1653158430000|2022-05-21 18:40:30|194.13|191.23|194.13|191.23|194.13|191.23|194.13|191.23|1
1653158440000|2022-05-21 18:40:40|194.14|191.24|194.18|191.28|194.18|191.28|194.14|191.24|4
1653158450000|2022-05-21 18:40:50|194.2|191.3|194.21|191.31|194.21|191.31|194.2|191.3|4
1653158460000|2022-05-21 18:41:00|194.2|191.3|194.18|191.28|194.24|191.34|194.18|191.28|7
1653158490000|2022-05-21 18:41:30|194.19|191.29|194.19|191.29|194.19|191.29|194.19|191.29|1
1653158500000|2022-05-21 18:41:40|194.2|191.3|194.26|191.36|194.26|191.36|194.2|191.3|5
1653158510000|2022-05-21 18:41:50|194.28|191.38|194.25|191.35|194.29|191.39|194.24|191.34|10
1653158520000|2022-05-21 18:42:00|194.26|191.36|194.12|191.22|194.34|191.44|194.12|191.22|21
1653158530000|2022-05-21 18:42:10|194.15|191.25|194.1|191.2|194.15|191.25|194.07|191.17|8
1653158540000|2022-05-21 18:42:20|194.09|191.19|194.02|191.12|194.09|191.19|193.99|191.09|9
1653158550000|2022-05-21 18:42:30|194.07|191.17|194.05|191.15|194.07|191.17|194.03|191.13|4
1653158560000|2022-05-21 18:42:40|194.03|191.13|194.04|191.14|194.04|191.14|194|191.1|6
1653158570000|2022-05-21 18:42:50|194.02|191.12|194.06|191.16|194.06|191.16|194.01|191.11|6
1653158580000|2022-05-21 18:43:00|194.05|191.15|194.14|191.24|194.14|191.24|194.05|191.15|2
1653158590000|2022-05-21 18:43:10|194.13|191.23|194.12|191.22|194.13|191.23|194.11|191.21|4
1653158610000|2022-05-21 18:43:30|194.1|191.2|193.97|191.07|194.1|191.2|193.97|191.07|8
1653158620000|2022-05-21 18:43:40|193.96|191.06|193.98|191.08|193.99|191.09|193.96|191.06|6
1653158630000|2022-05-21 18:43:50|193.99|191.09|194|191.1|194.04|191.14|193.99|191.09|15
1653158640000|2022-05-21 18:44:00|193.95|191.05|193.94|191.04|193.95|191.05|193.9|191|8
1653158650000|2022-05-21 18:44:10|193.96|191.06|194.03|191.13|194.06|191.16|193.96|191.06|7
1653158660000|2022-05-21 18:44:20|194.02|191.12|193.98|191.08|194.02|191.12|193.97|191.07|5
1653158670000|2022-05-21 18:44:30|193.95|191.05|193.96|191.06|193.96|191.06|193.95|191.05|2
1653158680000|2022-05-21 18:44:40|193.95|191.05|193.94|191.04|193.95|191.05|193.94|191.04|2
1653158690000|2022-05-21 18:44:50|193.93|191.03|193.93|191.03|193.93|191.03|193.93|191.03|1
1653158700000|2022-05-21 18:45:00|193.92|191.02|193.85|190.95|193.92|191.02|193.77|190.87|19
1653158710000|2022-05-21 18:45:10|193.84|190.94|193.83|190.93|193.84|190.94|193.81|190.91|7
1653158720000|2022-05-21 18:45:20|193.85|190.95|193.91|191.01|193.91|191.01|193.85|190.95|7
1653158740000|2022-05-21 18:45:40|193.9|191|193.93|191.03|193.93|191.03|193.9|191|3
1653158750000|2022-05-21 18:45:50|193.92|191.02|193.91|191.01|193.93|191.03|193.91|191.01|5
1653158760000|2022-05-21 18:46:00|193.87|190.97|193.83|190.93|193.87|190.97|193.81|190.91|7
1653158770000|2022-05-21 18:46:10|193.82|190.92|193.96|191.06|193.97|191.07|193.82|190.92|14
1653158780000|2022-05-21 18:46:20|193.94|191.04|193.94|191.04|193.98|191.08|193.92|191.02|15
1653158790000|2022-05-21 18:46:30|193.93|191.03|193.91|191.01|193.93|191.03|193.91|191.01|5
1653158800000|2022-05-21 18:46:40|193.94|191.04|193.85|190.95|193.95|191.05|193.85|190.95|12
1653158810000|2022-05-21 18:46:50|193.84|190.94|193.82|190.92|193.84|190.94|193.81|190.91|7
1653158820000|2022-05-21 18:47:00|193.81|190.91|193.8|190.9|193.81|190.91|193.79|190.89|10
1653158830000|2022-05-21 18:47:10|193.79|190.89|193.78|190.88|193.8|190.9|193.77|190.87|12
1653158840000|2022-05-21 18:47:20|193.76|190.86|193.75|190.85|193.79|190.89|193.74|190.84|9
1653158850000|2022-05-21 18:47:30|193.74|190.84|193.82|190.92|193.82|190.92|193.74|190.84|6
1653158860000|2022-05-21 18:47:40|193.81|190.91|193.87|190.97|193.87|190.97|193.81|190.91|2
1653158870000|2022-05-21 18:47:50|193.88|190.98|193.84|190.94|193.89|190.99|193.84|190.94|5
1653158880000|2022-05-21 18:48:00|193.83|190.93|193.76|190.86|193.83|190.93|193.76|190.86|7
1653158890000|2022-05-21 18:48:10|193.74|190.84|193.77|190.87|193.77|190.87|193.69|190.79|12
1653158900000|2022-05-21 18:48:20|193.74|190.84|193.74|190.84|193.77|190.87|193.74|190.84|5
1653158910000|2022-05-21 18:48:30|193.76|190.86|193.76|190.86|193.77|190.87|193.71|190.81|8
1653158920000|2022-05-21 18:48:40|193.77|190.87|193.67|190.77|193.77|190.87|193.67|190.77|7
1653158930000|2022-05-21 18:48:50|193.66|190.76|193.71|190.81|193.72|190.82|193.65|190.75|11
1653158940000|2022-05-21 18:49:00|193.67|190.77|193.7|190.8|193.72|190.82|193.67|190.77|5
1653158950000|2022-05-21 18:49:10|193.71|190.81|193.7|190.8|193.72|190.82|193.7|190.8|4
1653158960000|2022-05-21 18:49:20|193.71|190.81|193.67|190.77|193.71|190.81|193.66|190.76|5
1653158970000|2022-05-21 18:49:30|193.68|190.78|193.68|190.78|193.68|190.78|193.68|190.78|1
1653158980000|2022-05-21 18:49:40|193.67|190.77|193.67|190.77|193.67|190.77|193.65|190.75|5
1653159010000|2022-05-21 18:50:10|193.68|190.78|193.69|190.79|193.71|190.81|193.67|190.77|10
1653159020000|2022-05-21 18:50:20|193.7|190.8|193.72|190.82|193.72|190.82|193.7|190.8|2
1653159030000|2022-05-21 18:50:30|193.71|190.81|193.71|190.81|193.71|190.81|193.71|190.81|1
1653159040000|2022-05-21 18:50:40|193.72|190.82|193.72|190.82|193.73|190.83|193.72|190.82|3
1653159060000|2022-05-21 18:51:00|193.73|190.83|193.72|190.82|193.73|190.83|193.72|190.82|2
1653159070000|2022-05-21 18:51:10|193.73|190.83|193.73|190.83|193.73|190.83|193.73|190.83|1
1653159090000|2022-05-21 18:51:30|193.74|190.84|193.75|190.85|193.75|190.85|193.74|190.84|2
1653159100000|2022-05-21 18:51:40|193.76|190.86|193.76|190.86|193.76|190.86|193.76|190.86|1
1653159130000|2022-05-21 18:52:10|193.75|190.85|193.73|190.83|193.76|190.86|193.72|190.82|5
1653159140000|2022-05-21 18:52:20|193.74|190.84|193.73|190.83|193.74|190.84|193.73|190.83|2
1653159150000|2022-05-21 18:52:30|193.74|190.84|193.75|190.85|193.75|190.85|193.74|190.84|2
1653159160000|2022-05-21 18:52:40|193.76|190.86|193.78|190.88|193.78|190.88|193.76|190.86|3
1653159170000|2022-05-21 18:52:50|193.79|190.89|193.81|190.91|193.81|190.91|193.76|190.86|8
1653159180000|2022-05-21 18:53:00|193.78|190.88|193.86|190.96|193.86|190.96|193.78|190.88|3
1653159190000|2022-05-21 18:53:10|193.87|190.97|193.96|191.06|194.05|191.15|193.87|190.97|12
1653159210000|2022-05-21 18:53:30|193.97|191.07|193.96|191.06|193.97|191.07|193.96|191.06|2
1653159240000|2022-05-21 18:54:00|193.97|191.07|194.07|191.17|194.08|191.18|193.97|191.07|8
1653159250000|2022-05-21 18:54:10|194.05|191.15|194.08|191.18|194.08|191.18|194.05|191.15|4
1653159260000|2022-05-21 18:54:20|194.07|191.17|194.07|191.17|194.07|191.17|194.07|191.17|1
1653159270000|2022-05-21 18:54:30|194.06|191.16|194.08|191.18|194.08|191.18|194.05|191.15|4
1653159280000|2022-05-21 18:54:40|194.05|191.15|194.06|191.16|194.06|191.16|194.05|191.15|2
1653159300000|2022-05-21 18:55:00|194.07|191.17|194.07|191.17|194.08|191.18|194.05|191.15|6
1653159310000|2022-05-21 18:55:10|194.05|191.15|194.1|191.2|194.1|191.2|194.05|191.15|6
1653159320000|2022-05-21 18:55:20|194.11|191.21|194.13|191.23|194.13|191.23|194.11|191.21|2
1653159330000|2022-05-21 18:55:30|194.11|191.21|194.11|191.21|194.11|191.21|194.11|191.21|1
1653159350000|2022-05-21 18:55:50|194.12|191.22|194.11|191.21|194.14|191.24|194.11|191.21|5
1653159360000|2022-05-21 18:56:00|194.12|191.22|194.31|191.41|194.32|191.42|194.12|191.22|11
1653159370000|2022-05-21 18:56:10|194.3|191.4|194.28|191.38|194.3|191.4|194.26|191.36|5
1653159380000|2022-05-21 18:56:20|194.29|191.39|194.41|191.51|194.41|191.51|194.29|191.39|13
1653159390000|2022-05-21 18:56:30|194.4|191.5|194.37|191.47|194.4|191.5|194.35|191.45|6
1653159400000|2022-05-21 18:56:40|194.38|191.48|194.39|191.49|194.39|191.49|194.38|191.48|2
1653159410000|2022-05-21 18:56:50|194.37|191.47|194.38|191.48|194.38|191.48|194.37|191.47|2
1653159420000|2022-05-21 18:57:00|194.39|191.49|194.38|191.48|194.39|191.49|194.38|191.48|2
1653159440000|2022-05-21 18:57:20|194.39|191.49|194.38|191.48|194.39|191.49|194.37|191.47|6
1653159450000|2022-05-21 18:57:30|194.39|191.49|194.38|191.48|194.39|191.49|194.38|191.48|2
1653159460000|2022-05-21 18:57:40|194.39|191.49|194.48|191.58|194.48|191.58|194.39|191.49|7
1653159470000|2022-05-21 18:57:50|194.49|191.59|194.72|191.82|194.74|191.84|194.49|191.59|5
1653159480000|2022-05-21 18:58:00|194.71|191.81|194.63|191.73|194.71|191.81|194.63|191.73|11
1653159490000|2022-05-21 18:58:10|194.64|191.74|194.69|191.79|194.72|191.82|194.62|191.72|15
1653159500000|2022-05-21 18:58:20|194.7|191.8|194.7|191.8|194.71|191.81|194.69|191.79|4
1653159510000|2022-05-21 18:58:30|194.69|191.79|194.65|191.75|194.7|191.8|194.64|191.74|9
1653159520000|2022-05-21 18:58:40|194.66|191.76|194.69|191.79|194.7|191.8|194.66|191.76|4
1653159530000|2022-05-21 18:58:50|194.7|191.8|194.75|191.85|194.78|191.88|194.69|191.79|12
1653159540000|2022-05-21 18:59:00|194.79|191.89|194.83|191.93|194.83|191.93|194.75|191.85|15
1653159550000|2022-05-21 18:59:10|194.8|191.9|194.7|191.8|194.82|191.92|194.7|191.8|9
1653159560000|2022-05-21 18:59:20|194.71|191.81|194.71|191.81|194.71|191.81|194.69|191.79|5
1653159570000|2022-05-21 18:59:30|194.7|191.8|194.7|191.8|194.7|191.8|194.69|191.79|3
1653159580000|2022-05-21 18:59:40|194.69|191.79|194.73|191.83|194.73|191.83|194.68|191.78|9
1653159590000|2022-05-21 18:59:50|194.74|191.84|194.7|191.8|194.74|191.84|194.7|191.8|8
1653159600000|2022-05-21 19:00:00|194.69|191.79|194.74|191.84|194.78|191.88|194.69|191.79|14
1653159610000|2022-05-21 19:00:10|194.71|191.81|194.65|191.75|194.71|191.81|194.65|191.75|4
1653159620000|2022-05-21 19:00:20|194.64|191.74|194.64|191.74|194.65|191.75|194.6|191.7|9
1653159630000|2022-05-21 19:00:30|194.65|191.75|194.68|191.78|194.68|191.78|194.65|191.75|3
1653159640000|2022-05-21 19:00:40|194.72|191.82|194.93|192.03|194.93|192.03|194.72|191.82|11
1653159650000|2022-05-21 19:00:50|194.94|192.04|194.82|191.92|194.97|192.07|194.82|191.92|15
1653159660000|2022-05-21 19:01:00|194.81|191.91|194.78|191.88|194.81|191.91|194.74|191.84|24
1653159670000|2022-05-21 19:01:10|194.79|191.89|194.87|191.97|194.87|191.97|194.79|191.89|10
1653159680000|2022-05-21 19:01:20|194.85|191.95|194.89|191.99|194.89|191.99|194.84|191.94|8
1653159690000|2022-05-21 19:01:30|194.87|191.97|194.87|191.97|194.9|192|194.87|191.97|6
1653159700000|2022-05-21 19:01:40|194.89|191.99|194.94|192.04|194.94|192.04|194.89|191.99|6
1653159710000|2022-05-21 19:01:50|194.92|192.02|194.92|192.02|194.93|192.03|194.92|192.02|5
1653159720000|2022-05-21 19:02:00|194.93|192.03|194.91|192.01|194.93|192.03|194.91|192.01|3
1653159730000|2022-05-21 19:02:10|194.92|192.02|194.88|191.98|194.94|192.04|194.88|191.98|10
1653159740000|2022-05-21 19:02:20|194.89|191.99|194.86|191.96|194.89|191.99|194.86|191.96|10
1653159750000|2022-05-21 19:02:30|194.85|191.95|194.86|191.96|194.86|191.96|194.85|191.95|4
1653159760000|2022-05-21 19:02:40|194.88|191.98|194.87|191.97|194.88|191.98|194.86|191.96|7
1653159770000|2022-05-21 19:02:50|194.86|191.96|194.85|191.95|194.87|191.97|194.85|191.95|4
1653159780000|2022-05-21 19:03:00|194.84|191.94|194.79|191.89|194.84|191.94|194.78|191.88|6
1653159790000|2022-05-21 19:03:10|194.78|191.88|194.92|192.02|194.92|192.02|194.78|191.88|11
1653159800000|2022-05-21 19:03:20|194.91|192.01|194.92|192.02|194.96|192.06|194.91|192.01|15
1653159810000|2022-05-21 19:03:30|194.9|192|194.91|192.01|194.91|192.01|194.87|191.97|8
1653159820000|2022-05-21 19:03:40|194.89|191.99|194.88|191.98|194.91|192.01|194.88|191.98|11
1653159830000|2022-05-21 19:03:50|194.87|191.97|194.88|191.98|194.88|191.98|194.83|191.93|8
1653159840000|2022-05-21 19:04:00|194.89|191.99|194.92|192.02|194.92|192.02|194.89|191.99|6
1653159850000|2022-05-21 19:04:10|194.91|192.01|194.91|192.01|194.91|192.01|194.91|192.01|1
1653159860000|2022-05-21 19:04:20|194.9|192|194.92|192.02|194.92|192.02|194.9|192|5
1653159870000|2022-05-21 19:04:30|194.91|192.01|194.91|192.01|194.93|192.03|194.91|192.01|4
1653159880000|2022-05-21 19:04:40|194.9|192|194.88|191.98|194.91|192.01|194.88|191.98|6
1653159890000|2022-05-21 19:04:50|194.87|191.97|194.87|191.97|194.87|191.97|194.87|191.97|1
1653159900000|2022-05-21 19:05:00|194.9|192|195.29|192.39|195.29|192.39|194.9|192|14
1653159910000|2022-05-21 19:05:10|195.3|192.4|195.16|192.26|195.3|192.4|195.09|192.19|27
1653159920000|2022-05-21 19:05:20|195.15|192.25|195.27|192.37|195.27|192.37|195.15|192.25|10
1653159930000|2022-05-21 19:05:30|195.29|192.39|195.28|192.38|195.29|192.39|195.26|192.36|10
1653159940000|2022-05-21 19:05:40|195.27|192.37|195.27|192.37|195.28|192.38|195.27|192.37|5
1653159950000|2022-05-21 19:05:50|195.28|192.38|195.18|192.28|195.33|192.43|195.18|192.28|11
1653159960000|2022-05-21 19:06:00|195.21|192.31|195.19|192.29|195.32|192.42|195.17|192.27|16
1653159970000|2022-05-21 19:06:10|195.21|192.31|195.13|192.23|195.22|192.32|195.1|192.2|11
1653159980000|2022-05-21 19:06:20|195.12|192.22|195.05|192.15|195.13|192.23|195.02|192.12|11
1653159990000|2022-05-21 19:06:30|195.06|192.16|195.14|192.24|195.15|192.25|195.03|192.13|8
1653160000000|2022-05-21 19:06:40|195.15|192.25|195.15|192.25|195.15|192.25|195.13|192.23|4
1653160010000|2022-05-21 19:06:50|195.14|192.24|195.1|192.2|195.14|192.24|195.1|192.2|5
1653160020000|2022-05-21 19:07:00|195.11|192.21|195.08|192.18|195.11|192.21|195.04|192.14|13
1653160030000|2022-05-21 19:07:10|195.09|192.19|195.09|192.19|195.09|192.19|195.09|192.19|1
1653160040000|2022-05-21 19:07:20|195.1|192.2|195.1|192.2|195.1|192.2|195.1|192.2|1
1653160050000|2022-05-21 19:07:30|195.08|192.18|195.07|192.17|195.09|192.19|195.07|192.17|4
1653160060000|2022-05-21 19:07:40|195.06|192.16|195|192.1|195.06|192.16|195|192.1|7
1653160070000|2022-05-21 19:07:50|194.99|192.09|194.91|192.01|194.99|192.09|194.9|192|12
1653160080000|2022-05-21 19:08:00|194.9|192|194.93|192.03|194.95|192.05|194.9|192|8
1653160090000|2022-05-21 19:08:10|194.94|192.04|194.93|192.03|194.94|192.04|194.92|192.02|4
1653160100000|2022-05-21 19:08:20|194.95|192.05|195.03|192.13|195.03|192.13|194.95|192.05|4
1653160110000|2022-05-21 19:08:30|195.02|192.12|195.03|192.13|195.03|192.13|195.02|192.12|2
1653160120000|2022-05-21 19:08:40|195.04|192.14|195.04|192.14|195.04|192.14|195.04|192.14|1
1653160130000|2022-05-21 19:08:50|195.05|192.15|195.12|192.22|195.12|192.22|195.05|192.15|4
1653160140000|2022-05-21 19:09:00|195.11|192.21|195.06|192.16|195.13|192.23|195.04|192.14|13
1653160150000|2022-05-21 19:09:10|195.05|192.15|195.03|192.13|195.05|192.15|195.03|192.13|5
1653160160000|2022-05-21 19:09:20|195.06|192.16|195.06|192.16|195.06|192.16|195.06|192.16|1
1653160170000|2022-05-21 19:09:30|195.05|192.15|195.02|192.12|195.05|192.15|195.02|192.12|2
1653160180000|2022-05-21 19:09:40|195.01|192.11|195.01|192.11|195.02|192.12|195.01|192.11|3
1653160200000|2022-05-21 19:10:00|195|192.1|194.96|192.06|195|192.1|194.94|192.04|12
1653160210000|2022-05-21 19:10:10|194.97|192.07|194.96|192.06|194.97|192.07|194.95|192.05|4
1653160230000|2022-05-21 19:10:30|194.97|192.07|194.96|192.06|194.97|192.07|194.93|192.03|8
1653160240000|2022-05-21 19:10:40|194.97|192.07|194.99|192.09|194.99|192.09|194.97|192.07|6
1653160250000|2022-05-21 19:10:50|195|192.1|195.01|192.11|195.01|192.11|195|192.1|2
1653160260000|2022-05-21 19:11:00|195.02|192.12|195.01|192.11|195.02|192.12|195.01|192.11|2
1653160290000|2022-05-21 19:11:30|195|192.1|195.01|192.11|195.01|192.11|195|192.1|4
1653160310000|2022-05-21 19:11:50|195|192.1|195|192.1|195|192.1|195|192.1|1
1653160320000|2022-05-21 19:12:00|195.01|192.11|195.01|192.11|195.01|192.11|195.01|192.11|1
1653160340000|2022-05-21 19:12:20|195.02|192.12|195.02|192.12|195.02|192.12|195.01|192.11|3
1653160350000|2022-05-21 19:12:30|195.01|192.11|195.01|192.11|195.02|192.12|195.01|192.11|3
1653160360000|2022-05-21 19:12:40|195|192.1|195|192.1|195|192.1|194.99|192.09|3
1653160370000|2022-05-21 19:12:50|195.01|192.11|195.02|192.12|195.02|192.12|195.01|192.11|6
1653160380000|2022-05-21 19:13:00|195.06|192.16|195.06|192.16|195.06|192.16|195.06|192.16|1
1653160390000|2022-05-21 19:13:10|195.02|192.12|194.99|192.09|195.02|192.12|194.99|192.09|5
1653160400000|2022-05-21 19:13:20|194.98|192.08|195|192.1|195.01|192.11|194.98|192.08|8
1653160410000|2022-05-21 19:13:30|195.01|192.11|194.94|192.04|195.05|192.15|194.94|192.04|16
1653160420000|2022-05-21 19:13:40|194.93|192.03|194.92|192.02|194.94|192.04|194.92|192.02|8
1653160430000|2022-05-21 19:13:50|194.94|192.04|194.85|191.95|194.94|192.04|194.85|191.95|6
1653160440000|2022-05-21 19:14:00|194.87|191.97|194.89|191.99|194.89|191.99|194.86|191.96|8
1653160450000|2022-05-21 19:14:10|194.88|191.98|194.88|191.98|194.89|191.99|194.88|191.98|11
1653160470000|2022-05-21 19:14:30|194.87|191.97|194.87|191.97|194.87|191.97|194.86|191.96|3
1653160480000|2022-05-21 19:14:40|194.86|191.96|194.87|191.97|194.87|191.97|194.86|191.96|4
1653160490000|2022-05-21 19:14:50|194.88|191.98|194.86|191.96|194.89|191.99|194.86|191.96|4
1653160500000|2022-05-21 19:15:00|194.88|191.98|194.9|192|194.9|192|194.86|191.96|6
1653160510000|2022-05-21 19:15:10|194.89|191.99|194.89|191.99|194.89|191.99|194.89|191.99|1
1653160520000|2022-05-21 19:15:20|194.88|191.98|194.9|192|194.9|192|194.88|191.98|3
1653160530000|2022-05-21 19:15:30|194.89|191.99|194.89|191.99|194.89|191.99|194.89|191.99|1
1653160540000|2022-05-21 19:15:40|194.88|191.98|194.81|191.91|194.88|191.98|194.8|191.9|10
1653160550000|2022-05-21 19:15:50|194.8|191.9|194.8|191.9|194.81|191.91|194.79|191.89|4
1653160560000|2022-05-21 19:16:00|194.79|191.89|194.62|191.72|194.79|191.89|194.62|191.72|10
1653160570000|2022-05-21 19:16:10|194.61|191.71|194.52|191.62|194.61|191.71|194.52|191.62|4
1653160580000|2022-05-21 19:16:20|194.49|191.59|194.49|191.59|194.52|191.62|194.48|191.58|7
1653160590000|2022-05-21 19:16:30|194.48|191.58|194.53|191.63|194.53|191.63|194.48|191.58|3
1653160600000|2022-05-21 19:16:40|194.54|191.64|194.51|191.61|194.59|191.69|194.49|191.59|7
1653160610000|2022-05-21 19:16:50|194.52|191.62|194.49|191.59|194.53|191.63|194.49|191.59|5
1653160620000|2022-05-21 19:17:00|194.51|191.61|194.48|191.58|194.51|191.61|194.47|191.57|6
1653160640000|2022-05-21 19:17:20|194.49|191.59|194.53|191.63|194.53|191.63|194.49|191.59|4
1653160650000|2022-05-21 19:17:30|194.52|191.62|194.52|191.62|194.52|191.62|194.52|191.62|1
1653160660000|2022-05-21 19:17:40|194.53|191.63|194.49|191.59|194.53|191.63|194.49|191.59|3
1653160670000|2022-05-21 19:17:50|194.5|191.6|194.6|191.7|194.61|191.71|194.5|191.6|11
1653160680000|2022-05-21 19:18:00|194.59|191.69|194.59|191.69|194.59|191.69|194.59|191.69|1
1653160690000|2022-05-21 19:18:10|194.58|191.68|194.59|191.69|194.59|191.69|194.58|191.68|2
1653160700000|2022-05-21 19:18:20|194.64|191.74|194.67|191.77|194.67|191.77|194.64|191.74|7
1653160710000|2022-05-21 19:18:30|194.66|191.76|194.67|191.77|194.67|191.77|194.66|191.76|2
1653160720000|2022-05-21 19:18:40|194.66|191.76|194.66|191.76|194.66|191.76|194.65|191.75|3
1653160730000|2022-05-21 19:18:50|194.65|191.75|194.49|191.59|194.66|191.76|194.49|191.59|13
1653160740000|2022-05-21 19:19:00|194.5|191.6|194.53|191.63|194.53|191.63|194.5|191.6|5
1653160750000|2022-05-21 19:19:10|194.54|191.64|194.5|191.6|194.55|191.65|194.49|191.59|10
1653160760000|2022-05-21 19:19:20|194.51|191.61|194.52|191.62|194.52|191.62|194.51|191.61|2
1653160770000|2022-05-21 19:19:30|194.45|191.55|194.44|191.54|194.45|191.55|194.43|191.53|8
1653160790000|2022-05-21 19:19:50|194.41|191.51|194.43|191.53|194.43|191.53|194.41|191.51|5
1653160800000|2022-05-21 19:20:00|194.44|191.54|194.45|191.55|194.45|191.55|194.44|191.54|4
1653160810000|2022-05-21 19:20:10|194.44|191.54|194.54|191.64|194.54|191.64|194.44|191.54|4
1653160840000|2022-05-21 19:20:40|194.53|191.63|194.54|191.64|194.54|191.64|194.53|191.63|2
1653160860000|2022-05-21 19:21:00|194.53|191.63|194.53|191.63|194.53|191.63|194.53|191.63|1
1653160870000|2022-05-21 19:21:10|194.52|191.62|194.5|191.6|194.52|191.62|194.49|191.59|4
1653160880000|2022-05-21 19:21:20|194.48|191.58|194.48|191.58|194.48|191.58|194.48|191.58|1
1653160890000|2022-05-21 19:21:30|194.47|191.57|194.47|191.57|194.47|191.57|194.46|191.56|3
1653160900000|2022-05-21 19:21:40|194.48|191.58|194.47|191.57|194.48|191.58|194.47|191.57|2
1653160910000|2022-05-21 19:21:50|194.48|191.58|194.53|191.63|194.53|191.63|194.48|191.58|6
1653160920000|2022-05-21 19:22:00|194.52|191.62|194.52|191.62|194.53|191.63|194.52|191.62|7
1653160930000|2022-05-21 19:22:10|194.53|191.63|194.49|191.59|194.53|191.63|194.49|191.59|3
1653160940000|2022-05-21 19:22:20|194.51|191.61|194.49|191.59|194.53|191.63|194.49|191.59|6
1653160960000|2022-05-21 19:22:40|194.48|191.58|194.49|191.59|194.5|191.6|194.48|191.58|4
1653160970000|2022-05-21 19:22:50|194.5|191.6|194.49|191.59|194.5|191.6|194.49|191.59|2
1653160980000|2022-05-21 19:23:00|194.5|191.6|194.49|191.59|194.5|191.6|194.49|191.59|4
1653160990000|2022-05-21 19:23:10|194.48|191.58|194.35|191.45|194.48|191.58|194.35|191.45|14
1653161000000|2022-05-21 19:23:20|194.34|191.44|194.38|191.48|194.38|191.48|194.34|191.44|9
1653161010000|2022-05-21 19:23:30|194.39|191.49|194.41|191.51|194.41|191.51|194.38|191.48|4
1653161020000|2022-05-21 19:23:40|194.4|191.5|194.37|191.47|194.4|191.5|194.37|191.47|3
1653161030000|2022-05-21 19:23:50|194.38|191.48|194.39|191.49|194.39|191.49|194.37|191.47|7
1653161040000|2022-05-21 19:24:00|194.38|191.48|194.38|191.48|194.39|191.49|194.38|191.48|7
1653161050000|2022-05-21 19:24:10|194.39|191.49|194.39|191.49|194.4|191.5|194.39|191.49|3
1653161060000|2022-05-21 19:24:20|194.4|191.5|194.5|191.6|194.5|191.6|194.4|191.5|8
1653161090000|2022-05-21 19:24:50|194.49|191.59|194.5|191.6|194.5|191.6|194.47|191.57|4
1653161110000|2022-05-21 19:25:10|194.49|191.59|194.45|191.55|194.49|191.59|194.44|191.54|10
1653161120000|2022-05-21 19:25:20|194.44|191.54|194.44|191.54|194.46|191.56|194.44|191.54|4
1653161130000|2022-05-21 19:25:30|194.45|191.55|194.45|191.55|194.45|191.55|194.45|191.55|1
1653161150000|2022-05-21 19:25:50|194.44|191.54|194.4|191.5|194.44|191.54|194.4|191.5|2
1653161160000|2022-05-21 19:26:00|194.39|191.49|194.32|191.42|194.4|191.5|194.32|191.42|8
1653161170000|2022-05-21 19:26:10|194.31|191.41|194.04|191.14|194.31|191.41|194.03|191.13|12
1653161180000|2022-05-21 19:26:20|194.05|191.15|193.94|191.04|194.05|191.15|193.94|191.04|11
1653161190000|2022-05-21 19:26:30|193.93|191.03|193.7|190.8|193.93|191.03|193.64|190.74|13
1653161200000|2022-05-21 19:26:40|193.66|190.76|193.42|190.52|193.66|190.76|193.42|190.52|18
1653161210000|2022-05-21 19:26:50|193.43|190.53|193.51|190.61|193.51|190.61|193.41|190.51|15
1653161220000|2022-05-21 19:27:00|193.5|190.6|193.42|190.52|193.51|190.61|193.38|190.48|17
1653161230000|2022-05-21 19:27:10|193.43|190.53|192.85|189.95|193.43|190.53|192.85|189.95|25
1653161240000|2022-05-21 19:27:20|192.83|189.93|192.47|189.57|192.83|189.93|192.44|189.54|26
1653161250000|2022-05-21 19:27:30|192.49|189.59|192.59|189.69|192.65|189.75|192.49|189.59|19
1653161260000|2022-05-21 19:27:40|192.6|189.7|192.54|189.64|192.68|189.78|192.54|189.64|20
1653161270000|2022-05-21 19:27:50|192.53|189.63|192.51|189.61|192.53|189.63|192.5|189.6|14
1653161280000|2022-05-21 19:28:00|192.53|189.63|192.57|189.67|192.59|189.69|192.52|189.62|21
1653161290000|2022-05-21 19:28:10|192.58|189.68|192.59|189.69|192.59|189.69|192.57|189.67|15
1653161300000|2022-05-21 19:28:20|192.6|189.7|192.59|189.69|192.6|189.7|192.57|189.67|6
1653161310000|2022-05-21 19:28:30|192.61|189.71|192.59|189.69|192.61|189.71|192.59|189.69|7
1653161320000|2022-05-21 19:28:40|192.6|189.7|192.55|189.65|192.6|189.7|192.54|189.64|9
1653161330000|2022-05-21 19:28:50|192.54|189.64|192.59|189.69|192.59|189.69|192.54|189.64|5
1653161340000|2022-05-21 19:29:00|192.6|189.7|192.56|189.66|192.63|189.73|192.56|189.66|16
1653161350000|2022-05-21 19:29:10|192.54|189.64|192.57|189.67|192.6|189.7|192.54|189.64|11
1653161360000|2022-05-21 19:29:20|192.56|189.66|192.56|189.66|192.58|189.68|192.56|189.66|5
1653161370000|2022-05-21 19:29:30|192.58|189.68|192.59|189.69|192.59|189.69|192.58|189.68|4
1653161380000|2022-05-21 19:29:40|192.61|189.71|192.63|189.73|192.63|189.73|192.6|189.7|7
1653161390000|2022-05-21 19:29:50|192.62|189.72|192.6|189.7|192.62|189.72|192.59|189.69|6
1653161400000|2022-05-21 19:30:00|192.59|189.69|192.41|189.51|192.61|189.71|192.37|189.47|15
1653161410000|2022-05-21 19:30:10|192.42|189.52|192.42|189.52|192.43|189.53|192.41|189.51|4
1653161420000|2022-05-21 19:30:20|192.41|189.51|192.35|189.45|192.41|189.51|192.33|189.43|14
1653161430000|2022-05-21 19:30:30|192.34|189.44|192.46|189.56|192.46|189.56|192.31|189.41|14
1653161440000|2022-05-21 19:30:40|192.43|189.53|192.36|189.46|192.46|189.56|192.36|189.46|10
1653161450000|2022-05-21 19:30:50|192.37|189.47|192.35|189.45|192.37|189.47|192.34|189.44|8
1653161460000|2022-05-21 19:31:00|192.36|189.46|192.33|189.43|192.38|189.48|192.33|189.43|14
1653161470000|2022-05-21 19:31:10|192.32|189.42|192.28|189.38|192.32|189.42|192.21|189.31|21
1653161480000|2022-05-21 19:31:20|192.29|189.39|192.28|189.38|192.29|189.39|192.27|189.37|6
1653161490000|2022-05-21 19:31:30|192.3|189.4|192.43|189.53|192.44|189.54|192.3|189.4|11
1653161500000|2022-05-21 19:31:40|192.44|189.54|192.37|189.47|192.44|189.54|192.37|189.47|8
1653161510000|2022-05-21 19:31:50|192.36|189.46|192.32|189.42|192.36|189.46|192.28|189.38|16
1653161520000|2022-05-21 19:32:00|192.35|189.45|191.93|189.03|192.38|189.48|191.93|189.03|11
1653161530000|2022-05-21 19:32:10|191.76|188.86|191.83|188.93|191.93|189.03|191.76|188.86|29
1653161540000|2022-05-21 19:32:20|191.84|188.94|191.88|188.98|191.9|189|191.81|188.91|18
1653161550000|2022-05-21 19:32:30|191.9|189|191.8|188.9|191.9|189|191.74|188.84|13
1653161560000|2022-05-21 19:32:40|191.79|188.89|191.77|188.87|191.81|188.91|191.77|188.87|11
1653161570000|2022-05-21 19:32:50|191.78|188.88|191.91|189.01|192.01|189.11|191.77|188.87|14
1653161580000|2022-05-21 19:33:00|191.9|189|191.94|189.04|191.94|189.04|191.86|188.96|11
1653161590000|2022-05-21 19:33:10|191.93|189.03|191.98|189.08|191.98|189.08|191.93|189.03|8
1653161600000|2022-05-21 19:33:20|191.99|189.09|192.05|189.15|192.06|189.16|191.98|189.08|10
1653161610000|2022-05-21 19:33:30|192.03|189.13|192.01|189.11|192.03|189.13|192|189.1|4
1653161620000|2022-05-21 19:33:40|192|189.1|192|189.1|192|189.1|192|189.1|1
1653161630000|2022-05-21 19:33:50|192.01|189.11|192.1|189.2|192.11|189.21|192.01|189.11|16
1653161640000|2022-05-21 19:34:00|192.09|189.19|192.18|189.28|192.18|189.28|192.08|189.18|5
1653161650000|2022-05-21 19:34:10|192.16|189.26|192.21|189.31|192.22|189.32|192.16|189.26|11
1653161660000|2022-05-21 19:34:20|192.2|189.3|192.17|189.27|192.2|189.3|192.11|189.21|13
1653161670000|2022-05-21 19:34:30|192.19|189.29|192.19|189.29|192.19|189.29|192.18|189.28|7
1653161680000|2022-05-21 19:34:40|192.16|189.26|192.16|189.26|192.16|189.26|192.14|189.24|6
1653161690000|2022-05-21 19:34:50|192.17|189.27|192.17|189.27|192.18|189.28|192.17|189.27|3
1653161700000|2022-05-21 19:35:00|192.16|189.26|192.14|189.24|192.16|189.26|192.14|189.24|3
1653161710000|2022-05-21 19:35:10|192.15|189.25|192.14|189.24|192.15|189.25|192.14|189.24|2
1653161730000|2022-05-21 19:35:30|192.15|189.25|192.15|189.25|192.15|189.25|192.15|189.25|1
1653161740000|2022-05-21 19:35:40|192.18|189.28|192.25|189.35|192.25|189.35|192.16|189.26|12
1653161750000|2022-05-21 19:35:50|192.26|189.36|192.26|189.36|192.26|189.36|192.26|189.36|1
1653161760000|2022-05-21 19:36:00|192.27|189.37|192.27|189.37|192.27|189.37|192.26|189.36|3
1653161770000|2022-05-21 19:36:10|192.28|189.38|192.34|189.44|192.35|189.45|192.28|189.38|9
1653161780000|2022-05-21 19:36:20|192.35|189.45|192.37|189.47|192.38|189.48|192.35|189.45|6
1653161790000|2022-05-21 19:36:30|192.38|189.48|192.37|189.47|192.39|189.49|192.37|189.47|4
1653161800000|2022-05-21 19:36:40|192.38|189.48|192.34|189.44|192.38|189.48|192.34|189.44|2
1653161820000|2022-05-21 19:37:00|192.33|189.43|192.33|189.43|192.33|189.43|192.33|189.43|1
1653161830000|2022-05-21 19:37:10|192.34|189.44|192.35|189.45|192.38|189.48|192.34|189.44|5
1653161840000|2022-05-21 19:37:20|192.39|189.49|192.38|189.48|192.39|189.49|192.37|189.47|4
1653161850000|2022-05-21 19:37:30|192.37|189.47|192.21|189.31|192.37|189.47|192.16|189.26|18
1653161860000|2022-05-21 19:37:40|192.22|189.32|192.22|189.32|192.23|189.33|192.21|189.31|5
1653161890000|2022-05-21 19:38:10|192.27|189.37|192.29|189.39|192.29|189.39|192.27|189.37|2
1653161900000|2022-05-21 19:38:20|192.28|189.38|192.45|189.55|192.45|189.55|192.25|189.35|14
1653161910000|2022-05-21 19:38:30|192.46|189.56|192.42|189.52|192.48|189.58|192.42|189.52|13
1653161920000|2022-05-21 19:38:40|192.4|189.5|192.41|189.51|192.41|189.51|192.33|189.43|11
1653161930000|2022-05-21 19:38:50|192.44|189.54|192.42|189.52|192.44|189.54|192.42|189.52|3
1653161940000|2022-05-21 19:39:00|192.4|189.5|192.42|189.52|192.42|189.52|192.4|189.5|3
1653161950000|2022-05-21 19:39:10|192.41|189.51|192.42|189.52|192.42|189.52|192.37|189.47|7
1653161960000|2022-05-21 19:39:20|192.41|189.51|192.41|189.51|192.41|189.51|192.41|189.51|1
1653161970000|2022-05-21 19:39:30|192.42|189.52|192.53|189.63|192.54|189.64|192.42|189.52|8
1653161980000|2022-05-21 19:39:40|192.54|189.64|192.61|189.71|192.61|189.71|192.54|189.64|5
1653161990000|2022-05-21 19:39:50|192.6|189.7|192.59|189.69|192.6|189.7|192.55|189.65|5
1653162000000|2022-05-21 19:40:00|192.58|189.68|192.68|189.78|192.68|189.78|192.55|189.65|18
1653162010000|2022-05-21 19:40:10|192.69|189.79|192.82|189.92|192.83|189.93|192.69|189.79|10
1653162020000|2022-05-21 19:40:20|192.84|189.94|192.83|189.93|192.85|189.95|192.81|189.91|6
1653162030000|2022-05-21 19:40:30|192.84|189.94|192.84|189.94|192.84|189.94|192.84|189.94|1
1653162040000|2022-05-21 19:40:40|192.83|189.93|192.88|189.98|192.88|189.98|192.83|189.93|3
1653162050000|2022-05-21 19:40:50|192.94|190.04|193.05|190.15|193.08|190.18|192.94|190.04|10
1653162060000|2022-05-21 19:41:00|193.1|190.2|193.06|190.16|193.13|190.23|193.06|190.16|9
1653162070000|2022-05-21 19:41:10|193.04|190.14|192.84|189.94|193.04|190.14|192.84|189.94|13
1653162080000|2022-05-21 19:41:20|192.82|189.92|192.7|189.8|192.82|189.92|192.7|189.8|10
1653162090000|2022-05-21 19:41:30|192.71|189.81|192.7|189.8|192.72|189.82|192.7|189.8|4
1653162100000|2022-05-21 19:41:40|192.71|189.81|192.7|189.8|192.72|189.82|192.7|189.8|4
1653162110000|2022-05-21 19:41:50|192.71|189.81|192.7|189.8|192.73|189.83|192.7|189.8|8
1653162120000|2022-05-21 19:42:00|192.71|189.81|192.82|189.92|192.82|189.92|192.71|189.81|9
1653162130000|2022-05-21 19:42:10|192.81|189.91|192.8|189.9|192.82|189.92|192.8|189.9|4
1653162140000|2022-05-21 19:42:20|192.76|189.86|192.7|189.8|192.76|189.86|192.69|189.79|8
1653162150000|2022-05-21 19:42:30|192.69|189.79|192.7|189.8|192.7|189.8|192.69|189.79|2
1653162160000|2022-05-21 19:42:40|192.69|189.79|192.75|189.85|192.75|189.85|192.68|189.78|10
1653162170000|2022-05-21 19:42:50|192.73|189.83|192.76|189.86|192.76|189.86|192.73|189.83|4
1653162180000|2022-05-21 19:43:00|192.74|189.84|192.74|189.84|192.74|189.84|192.74|189.84|1
1653162190000|2022-05-21 19:43:10|192.75|189.85|192.87|189.97|192.87|189.97|192.72|189.82|14
1653162200000|2022-05-21 19:43:20|192.85|189.95|192.77|189.87|192.86|189.96|192.77|189.87|9
1653162210000|2022-05-21 19:43:30|192.83|189.93|193.01|190.11|193.03|190.13|192.83|189.93|11
1653162220000|2022-05-21 19:43:40|193|190.1|193.04|190.14|193.04|190.14|192.96|190.06|11
1653162230000|2022-05-21 19:43:50|193.05|190.15|193|190.1|193.05|190.15|193|190.1|3
1653162240000|2022-05-21 19:44:00|193.02|190.12|193.05|190.15|193.05|190.15|193.02|190.12|7
1653162250000|2022-05-21 19:44:10|193.06|190.16|192.97|190.07|193.06|190.16|192.95|190.05|12
1653162260000|2022-05-21 19:44:20|192.96|190.06|193.01|190.11|193.05|190.15|192.95|190.05|7
1653162270000|2022-05-21 19:44:30|193|190.1|193.04|190.14|193.06|190.16|193|190.1|6
1653162280000|2022-05-21 19:44:40|193.03|190.13|193.04|190.14|193.04|190.14|193.03|190.13|2
1653162290000|2022-05-21 19:44:50|193.03|190.13|193.03|190.13|193.03|190.13|193.03|190.13|1
1653162300000|2022-05-21 19:45:00|193.04|190.14|192.93|190.03|193.04|190.14|192.92|190.02|14
1653162310000|2022-05-21 19:45:10|192.94|190.04|193.16|190.26|193.16|190.26|192.94|190.04|12
1653162320000|2022-05-21 19:45:20|193.15|190.25|193.22|190.32|193.22|190.32|193.15|190.25|11
1653162330000|2022-05-21 19:45:30|193.21|190.31|193.33|190.43|193.36|190.46|193.21|190.31|14
1653162340000|2022-05-21 19:45:40|193.32|190.42|193.32|190.42|193.33|190.43|193.32|190.42|3
1653162350000|2022-05-21 19:45:50|193.33|190.43|193.28|190.38|193.33|190.43|193.23|190.33|14
1653162360000|2022-05-21 19:46:00|193.29|190.39|193.38|190.48|193.42|190.52|193.29|190.39|12
1653162370000|2022-05-21 19:46:10|193.37|190.47|193.36|190.46|193.38|190.48|193.36|190.46|4
1653162380000|2022-05-21 19:46:20|193.37|190.47|193.36|190.46|193.37|190.47|193.36|190.46|2
1653162390000|2022-05-21 19:46:30|193.37|190.47|193.37|190.47|193.39|190.49|193.36|190.46|5
1653162400000|2022-05-21 19:46:40|193.36|190.46|193.36|190.46|193.36|190.46|193.36|190.46|1
1653162410000|2022-05-21 19:46:50|193.37|190.47|193.36|190.46|193.37|190.47|193.36|190.46|2
1653162420000|2022-05-21 19:47:00|193.35|190.45|193.38|190.48|193.39|190.49|193.35|190.45|6
1653162430000|2022-05-21 19:47:10|193.37|190.47|193.36|190.46|193.37|190.47|193.34|190.44|5
1653162440000|2022-05-21 19:47:20|193.34|190.44|193.36|190.46|193.37|190.47|193.34|190.44|7
1653162450000|2022-05-21 19:47:30|193.37|190.47|193.37|190.47|193.37|190.47|193.35|190.45|3
1653162460000|2022-05-21 19:47:40|193.38|190.48|193.39|190.49|193.4|190.5|193.37|190.47|4
1653162470000|2022-05-21 19:47:50|193.38|190.48|193.38|190.48|193.38|190.48|193.38|190.48|1
1653162480000|2022-05-21 19:48:00|193.39|190.49|193.37|190.47|193.39|190.49|193.35|190.45|3
1653162490000|2022-05-21 19:48:10|193.36|190.46|193.36|190.46|193.39|190.49|193.35|190.45|10
1653162500000|2022-05-21 19:48:20|193.39|190.49|193.36|190.46|193.4|190.5|193.36|190.46|12
1653162510000|2022-05-21 19:48:30|193.35|190.45|193.36|190.46|193.36|190.46|193.35|190.45|4
1653162520000|2022-05-21 19:48:40|193.35|190.45|193.35|190.45|193.37|190.47|193.35|190.45|8
1653162530000|2022-05-21 19:48:50|193.36|190.46|193.35|190.45|193.36|190.46|193.34|190.44|4
1653162540000|2022-05-21 19:49:00|193.36|190.46|193.36|190.46|193.36|190.46|193.36|190.46|1
1653162550000|2022-05-21 19:49:10|193.35|190.45|193.36|190.46|193.38|190.48|193.35|190.45|5
1653162560000|2022-05-21 19:49:20|193.37|190.47|193.35|190.45|193.38|190.48|193.35|190.45|8
1653162570000|2022-05-21 19:49:30|193.34|190.44|193.33|190.43|193.35|190.45|193.33|190.43|3
1653162580000|2022-05-21 19:49:40|193.36|190.46|193.29|190.39|193.37|190.47|193.29|190.39|13
1653162590000|2022-05-21 19:49:50|193.3|190.4|193.33|190.43|193.34|190.44|193.3|190.4|5
1653162600000|2022-05-21 19:50:00|193.34|190.44|193.33|190.43|193.34|190.44|193.33|190.43|2
1653162610000|2022-05-21 19:50:10|193.31|190.41|193.31|190.41|193.31|190.41|193.3|190.4|5
1653162620000|2022-05-21 19:50:20|193.3|190.4|193.3|190.4|193.31|190.41|193.3|190.4|5
1653162630000|2022-05-21 19:50:30|193.25|190.35|193.25|190.35|193.25|190.35|193.25|190.35|1
1653162640000|2022-05-21 19:50:40|193.24|190.34|193.2|190.3|193.24|190.34|193.19|190.29|6
1653162650000|2022-05-21 19:50:50|193.19|190.29|193.2|190.3|193.2|190.3|193.17|190.27|5
1653162660000|2022-05-21 19:51:00|193.16|190.26|192.77|189.87|193.16|190.26|192.77|189.87|19
1653162670000|2022-05-21 19:51:10|192.79|189.89|192.65|189.75|192.79|189.89|192.65|189.75|18
1653162680000|2022-05-21 19:51:20|192.66|189.76|192.71|189.81|192.74|189.84|192.66|189.76|10
1653162690000|2022-05-21 19:51:30|192.7|189.8|192.86|189.96|192.86|189.96|192.7|189.8|14
1653162700000|2022-05-21 19:51:40|192.88|189.98|192.98|190.08|192.98|190.08|192.88|189.98|9
1653162710000|2022-05-21 19:51:50|192.97|190.07|192.91|190.01|193.04|190.14|192.91|190.01|14
1653162720000|2022-05-21 19:52:00|192.9|190|192.92|190.02|192.94|190.04|192.9|190|12
1653162730000|2022-05-21 19:52:10|192.98|190.08|192.98|190.08|192.99|190.09|192.96|190.06|9
1653162740000|2022-05-21 19:52:20|193|190.1|193.01|190.11|193.04|190.14|193|190.1|5
1653162750000|2022-05-21 19:52:30|193.02|190.12|193.03|190.13|193.03|190.13|193.02|190.12|2
1653162760000|2022-05-21 19:52:40|193.02|190.12|192.92|190.02|193.04|190.14|192.89|189.99|11
1653162770000|2022-05-21 19:52:50|192.94|190.04|192.95|190.05|192.95|190.05|192.93|190.03|9
1653162780000|2022-05-21 19:53:00|192.94|190.04|192.93|190.03|192.95|190.05|192.92|190.02|12
1653162790000|2022-05-21 19:53:10|192.95|190.05|192.99|190.09|192.99|190.09|192.93|190.03|7
1653162800000|2022-05-21 19:53:20|193|190.1|193|190.1|193.01|190.11|192.99|190.09|5
1653162810000|2022-05-21 19:53:30|193.01|190.11|193.05|190.15|193.05|190.15|193.01|190.11|6
1653162820000|2022-05-21 19:53:40|193.07|190.17|193.07|190.17|193.07|190.17|193.06|190.16|5
1653162830000|2022-05-21 19:53:50|193.08|190.18|193.06|190.16|193.08|190.18|193.06|190.16|3
1653162840000|2022-05-21 19:54:00|193.07|190.17|193.06|190.16|193.08|190.18|193.06|190.16|5
1653162850000|2022-05-21 19:54:10|193.08|190.18|193.14|190.24|193.14|190.24|193.08|190.18|7
1653162860000|2022-05-21 19:54:20|193.16|190.26|193.1|190.2|193.16|190.26|193.1|190.2|8
1653162870000|2022-05-21 19:54:30|193.11|190.21|193.13|190.23|193.13|190.23|193.1|190.2|5
1653162880000|2022-05-21 19:54:40|193.12|190.22|193.15|190.25|193.17|190.27|193.11|190.21|8
1653162890000|2022-05-21 19:54:50|193.17|190.27|193.13|190.23|193.25|190.35|193.13|190.23|13
1653162900000|2022-05-21 19:55:00|193.12|190.22|193.13|190.23|193.13|190.23|193.08|190.18|9
1653162910000|2022-05-21 19:55:10|193.12|190.22|193.12|190.22|193.12|190.22|193.12|190.22|1
1653162920000|2022-05-21 19:55:20|193.13|190.23|193.14|190.24|193.16|190.26|193.12|190.22|8
1653162930000|2022-05-21 19:55:30|193.13|190.23|193.1|190.2|193.13|190.23|193.1|190.2|4
1653162940000|2022-05-21 19:55:40|193.11|190.21|193.17|190.27|193.17|190.27|193.11|190.21|4
1653162950000|2022-05-21 19:55:50|193.21|190.31|193.23|190.33|193.23|190.33|193.21|190.31|5
1653162960000|2022-05-21 19:56:00|193.22|190.32|193.32|190.42|193.34|190.44|193.2|190.3|6
1653162970000|2022-05-21 19:56:10|193.31|190.41|193.23|190.33|193.31|190.41|193.21|190.31|8
1653162980000|2022-05-21 19:56:20|193.24|190.34|193.25|190.35|193.25|190.35|193.24|190.34|4
1653162990000|2022-05-21 19:56:30|193.26|190.36|193.3|190.4|193.32|190.42|193.26|190.36|7
1653163000000|2022-05-21 19:56:40|193.31|190.41|193.36|190.46|193.37|190.47|193.31|190.41|6
1653163020000|2022-05-21 19:57:00|193.35|190.45|193.34|190.44|193.35|190.45|193.31|190.41|6
1653163030000|2022-05-21 19:57:10|193.35|190.45|193.39|190.49|193.39|190.49|193.34|190.44|10
1653163040000|2022-05-21 19:57:20|193.4|190.5|193.6|190.7|193.61|190.71|193.4|190.5|13
1653163050000|2022-05-21 19:57:30|193.61|190.71|193.34|190.44|193.63|190.73|193.33|190.43|19
1653163060000|2022-05-21 19:57:40|193.35|190.45|193.5|190.6|193.53|190.63|193.35|190.45|13
1653163070000|2022-05-21 19:57:50|193.51|190.61|193.55|190.65|193.57|190.67|193.51|190.61|7
1653163080000|2022-05-21 19:58:00|193.51|190.61|193.59|190.69|193.59|190.69|193.49|190.59|8
1653163090000|2022-05-21 19:58:10|193.6|190.7|193.54|190.64|193.65|190.75|193.54|190.64|18
1653163100000|2022-05-21 19:58:20|193.53|190.63|193.54|190.64|193.54|190.64|193.53|190.63|2
1653163110000|2022-05-21 19:58:30|193.55|190.65|193.54|190.64|193.55|190.65|193.54|190.64|2
1653163120000|2022-05-21 19:58:40|193.53|190.63|193.46|190.56|193.53|190.63|193.44|190.54|11
1653163130000|2022-05-21 19:58:50|193.47|190.57|193.47|190.57|193.47|190.57|193.46|190.56|11
1653163140000|2022-05-21 19:59:00|193.46|190.56|193.54|190.64|193.54|190.64|193.4|190.5|7
1653163150000|2022-05-21 19:59:10|193.57|190.67|193.65|190.75|193.66|190.76|193.57|190.67|13
1653163160000|2022-05-21 19:59:20|193.64|190.74|193.62|190.72|193.64|190.74|193.62|190.72|3
1653163170000|2022-05-21 19:59:30|193.61|190.71|193.62|190.72|193.62|190.72|193.61|190.71|2
1653163180000|2022-05-21 19:59:40|193.61|190.71|193.58|190.68|193.61|190.71|193.57|190.67|3
1653163190000|2022-05-21 19:59:50|193.57|190.67|193.58|190.68|193.58|190.68|193.57|190.67|2
1653163200000|2022-05-21 20:00:00|193.57|190.67|193.56|190.66|193.59|190.69|193.56|190.66|8
1653163210000|2022-05-21 20:00:10|193.55|190.65|193.56|190.66|193.57|190.67|193.54|190.64|8
1653163220000|2022-05-21 20:00:20|193.57|190.67|193.54|190.64|193.66|190.76|193.54|190.64|8
1653163230000|2022-05-21 20:00:30|193.53|190.63|193.51|190.61|193.53|190.63|193.51|190.61|5
1653163240000|2022-05-21 20:00:40|193.5|190.6|193.37|190.47|193.5|190.6|193.35|190.45|11
1653163250000|2022-05-21 20:00:50|193.38|190.48|193.38|190.48|193.38|190.48|193.38|190.48|1
1653163260000|2022-05-21 20:01:00|193.41|190.51|193.32|190.42|193.41|190.51|193.32|190.42|10
1653163270000|2022-05-21 20:01:10|193.31|190.41|193.34|190.44|193.35|190.45|193.31|190.41|8
1653163290000|2022-05-21 20:01:30|193.33|190.43|193.12|190.22|193.33|190.43|193.12|190.22|10
1653163300000|2022-05-21 20:01:40|193.13|190.23|193.08|190.18|193.14|190.24|193.08|190.18|6
1653163310000|2022-05-21 20:01:50|193.07|190.17|193.05|190.15|193.07|190.17|193.04|190.14|7
1653163320000|2022-05-21 20:02:00|193.07|190.17|193.15|190.25|193.21|190.31|193.07|190.17|12
1653163330000|2022-05-21 20:02:10|193.11|190.21|193.2|190.3|193.25|190.35|193.11|190.21|15
1653163340000|2022-05-21 20:02:20|193.14|190.24|193.09|190.19|193.14|190.24|193.07|190.17|7
1653163350000|2022-05-21 20:02:30|193.1|190.2|193.14|190.24|193.14|190.24|193.1|190.2|8
1653163360000|2022-05-21 20:02:40|193.19|190.29|193.21|190.31|193.24|190.34|193.19|190.29|8
1653163370000|2022-05-21 20:02:50|193.22|190.32|193.23|190.33|193.23|190.33|193.22|190.32|2
1653163380000|2022-05-21 20:03:00|193.24|190.34|193.12|190.22|193.24|190.34|193.09|190.19|13
1653163390000|2022-05-21 20:03:10|193.13|190.23|193.14|190.24|193.16|190.26|193.13|190.23|5
1653163400000|2022-05-21 20:03:20|193.15|190.25|193.13|190.23|193.15|190.25|193.13|190.23|4
1653163410000|2022-05-21 20:03:30|193.14|190.24|193.16|190.26|193.17|190.27|193.13|190.23|6
1653163420000|2022-05-21 20:03:40|193.17|190.27|193.28|190.38|193.28|190.38|193.17|190.27|14
1653163430000|2022-05-21 20:03:50|193.27|190.37|193.32|190.42|193.32|190.42|193.25|190.35|4
1653163440000|2022-05-21 20:04:00|193.33|190.43|193.32|190.42|193.33|190.43|193.32|190.42|2
1653163450000|2022-05-21 20:04:10|193.34|190.44|193.3|190.4|193.34|190.44|193.27|190.37|11
1653163460000|2022-05-21 20:04:20|193.32|190.42|193.32|190.42|193.32|190.42|193.31|190.41|5
1653163470000|2022-05-21 20:04:30|193.31|190.41|193.32|190.42|193.32|190.42|193.31|190.41|4
1653163480000|2022-05-21 20:04:40|193.33|190.43|193.33|190.43|193.35|190.45|193.33|190.43|5
1653163490000|2022-05-21 20:04:50|193.37|190.47|193.36|190.46|193.37|190.47|193.36|190.46|4
1653163500000|2022-05-21 20:05:00|193.31|190.41|193.27|190.37|193.31|190.41|193.26|190.36|5
1653163520000|2022-05-21 20:05:20|193.26|190.36|193.22|190.32|193.26|190.36|193.19|190.29|8
1653163530000|2022-05-21 20:05:30|193.25|190.35|193.24|190.34|193.25|190.35|193.24|190.34|2
1653163540000|2022-05-21 20:05:40|193.23|190.33|193.24|190.34|193.25|190.35|193.23|190.33|3
1653163550000|2022-05-21 20:05:50|193.25|190.35|193.26|190.36|193.27|190.37|193.24|190.34|6
1653163560000|2022-05-21 20:06:00|193.25|190.35|193.23|190.33|193.25|190.35|193.19|190.29|9
1653163570000|2022-05-21 20:06:10|193.22|190.32|193.2|190.3|193.22|190.32|193.2|190.3|3
1653163580000|2022-05-21 20:06:20|193.22|190.32|193.23|190.33|193.23|190.33|193.22|190.32|2
1653163590000|2022-05-21 20:06:30|193.22|190.32|193.27|190.37|193.27|190.37|193.22|190.32|4
1653163610000|2022-05-21 20:06:50|193.26|190.36|193.22|190.32|193.26|190.36|193.18|190.28|8
1653163620000|2022-05-21 20:07:00|193.23|190.33|193.25|190.35|193.25|190.35|193.23|190.33|3
1653163630000|2022-05-21 20:07:10|193.26|190.36|193.25|190.35|193.27|190.37|193.25|190.35|3
1653163640000|2022-05-21 20:07:20|193.27|190.37|193.27|190.37|193.29|190.39|193.27|190.37|5
1653163670000|2022-05-21 20:07:50|193.28|190.38|193.32|190.42|193.33|190.43|193.28|190.38|4
1653163680000|2022-05-21 20:08:00|193.36|190.46|193.22|190.32|193.36|190.46|193.2|190.3|13
1653163690000|2022-05-21 20:08:10|193.23|190.33|193.26|190.36|193.27|190.37|193.23|190.33|3
1653163700000|2022-05-21 20:08:20|193.27|190.37|193.27|190.37|193.27|190.37|193.27|190.37|1
1653163710000|2022-05-21 20:08:30|193.25|190.35|193.21|190.31|193.25|190.35|193.21|190.31|3
1653163720000|2022-05-21 20:08:40|193.18|190.28|193.2|190.3|193.2|190.3|193.18|190.28|8
1653163730000|2022-05-21 20:08:50|193.22|190.32|193.27|190.37|193.28|190.38|193.22|190.32|6
1653163740000|2022-05-21 20:09:00|193.26|190.36|193.27|190.37|193.27|190.37|193.23|190.33|13
1653163750000|2022-05-21 20:09:10|193.28|190.38|193.26|190.36|193.28|190.38|193.26|190.36|2
1653163770000|2022-05-21 20:09:30|193.27|190.37|193.29|190.39|193.29|190.39|193.27|190.37|2
1653163780000|2022-05-21 20:09:40|193.27|190.37|193.24|190.34|193.27|190.37|193.24|190.34|2
1653163790000|2022-05-21 20:09:50|193.23|190.33|193.22|190.32|193.24|190.34|193.21|190.31|6
1653163800000|2022-05-21 20:10:00|193.21|190.31|193.22|190.32|193.22|190.32|193.21|190.31|2
1653163810000|2022-05-21 20:10:10|193.24|190.34|193.37|190.47|193.37|190.47|193.24|190.34|9
1653163820000|2022-05-21 20:10:20|193.38|190.48|193.32|190.42|193.38|190.48|193.28|190.38|8
1653163830000|2022-05-21 20:10:30|193.33|190.43|193.34|190.44|193.34|190.44|193.33|190.43|2
1653163840000|2022-05-21 20:10:40|193.35|190.45|193.36|190.46|193.36|190.46|193.35|190.45|2
1653163860000|2022-05-21 20:11:00|193.35|190.45|193.23|190.33|193.35|190.45|193.23|190.33|10
1653163870000|2022-05-21 20:11:10|193.27|190.37|193.35|190.45|193.35|190.45|193.27|190.37|6
1653163880000|2022-05-21 20:11:20|193.34|190.44|193.38|190.48|193.38|190.48|193.34|190.44|2
1653163890000|2022-05-21 20:11:30|193.39|190.49|193.43|190.53|193.43|190.53|193.37|190.47|7
1653163900000|2022-05-21 20:11:40|193.45|190.55|193.46|190.56|193.47|190.57|193.45|190.55|3
1653163910000|2022-05-21 20:11:50|193.45|190.55|193.44|190.54|193.45|190.55|193.37|190.47|6
1653163920000|2022-05-21 20:12:00|193.46|190.56|193.43|190.53|193.47|190.57|193.43|190.53|5
1653163930000|2022-05-21 20:12:10|193.44|190.54|193.52|190.62|193.52|190.62|193.44|190.54|6
1653163940000|2022-05-21 20:12:20|193.53|190.63|193.52|190.62|193.53|190.63|193.5|190.6|6
1653163980000|2022-05-21 20:13:00|193.5|190.6|193.51|190.61|193.51|190.61|193.49|190.59|4
1653163990000|2022-05-21 20:13:10|193.52|190.62|193.51|190.61|193.53|190.63|193.5|190.6|4
1653164000000|2022-05-21 20:13:20|193.52|190.62|193.52|190.62|193.52|190.62|193.52|190.62|1
1653164010000|2022-05-21 20:13:30|193.51|190.61|193.54|190.64|193.54|190.64|193.51|190.61|3
1653164020000|2022-05-21 20:13:40|193.51|190.61|193.53|190.63|193.53|190.63|193.51|190.61|3
1653164030000|2022-05-21 20:13:50|193.54|190.64|193.54|190.64|193.54|190.64|193.54|190.64|1
1653164050000|2022-05-21 20:14:10|193.53|190.63|193.52|190.62|193.53|190.63|193.52|190.62|2
1653164070000|2022-05-21 20:14:30|193.53|190.63|193.55|190.65|193.55|190.65|193.53|190.63|4
1653164110000|2022-05-21 20:15:10|193.56|190.66|193.56|190.66|193.56|190.66|193.56|190.66|1
1653164120000|2022-05-21 20:15:20|193.57|190.67|193.65|190.75|193.65|190.75|193.57|190.67|3
1653164130000|2022-05-21 20:15:30|193.64|190.74|193.72|190.82|193.74|190.84|193.63|190.73|10
1653164140000|2022-05-21 20:15:40|193.73|190.83|193.71|190.81|193.73|190.83|193.7|190.8|4
1653164150000|2022-05-21 20:15:50|193.68|190.78|193.57|190.67|193.68|190.78|193.57|190.67|5
1653164160000|2022-05-21 20:16:00|193.56|190.66|193.55|190.65|193.56|190.66|193.54|190.64|6
1653164170000|2022-05-21 20:16:10|193.56|190.66|193.6|190.7|193.61|190.71|193.55|190.65|10
1653164180000|2022-05-21 20:16:20|193.58|190.68|193.6|190.7|193.6|190.7|193.55|190.65|6
1653164190000|2022-05-21 20:16:30|193.62|190.72|193.63|190.73|193.63|190.73|193.62|190.72|4
1653164200000|2022-05-21 20:16:40|193.62|190.72|193.62|190.72|193.62|190.72|193.62|190.72|1
1653164210000|2022-05-21 20:16:50|193.63|190.73|193.63|190.73|193.63|190.73|193.63|190.73|1
1653164220000|2022-05-21 20:17:00|193.61|190.71|193.61|190.71|193.61|190.71|193.61|190.71|1
1653164230000|2022-05-21 20:17:10|193.62|190.72|193.56|190.66|193.62|190.72|193.55|190.65|8
1653164240000|2022-05-21 20:17:20|193.55|190.65|193.58|190.68|193.6|190.7|193.55|190.65|9
1653164250000|2022-05-21 20:17:30|193.59|190.69|193.67|190.77|193.68|190.78|193.58|190.68|9
1653164270000|2022-05-21 20:17:50|193.66|190.76|193.65|190.75|193.66|190.76|193.65|190.75|2
1653164280000|2022-05-21 20:18:00|193.66|190.76|193.66|190.76|193.67|190.77|193.65|190.75|6
1653164290000|2022-05-21 20:18:10|193.65|190.75|193.66|190.76|193.66|190.76|193.65|190.75|2
1653164300000|2022-05-21 20:18:20|193.67|190.77|193.66|190.76|193.67|190.77|193.66|190.76|2
1653164310000|2022-05-21 20:18:30|193.67|190.77|193.67|190.77|193.67|190.77|193.67|190.77|1
1653164320000|2022-05-21 20:18:40|193.65|190.75|193.67|190.77|193.67|190.77|193.65|190.75|3
1653164330000|2022-05-21 20:18:50|193.65|190.75|193.64|190.74|193.65|190.75|193.64|190.74|2
1653164340000|2022-05-21 20:19:00|193.63|190.73|193.55|190.65|193.63|190.73|193.55|190.65|6
1653164350000|2022-05-21 20:19:10|193.53|190.63|193.53|190.63|193.54|190.64|193.5|190.6|6
1653164360000|2022-05-21 20:19:20|193.52|190.62|193.52|190.62|193.52|190.62|193.52|190.62|1
1653164370000|2022-05-21 20:19:30|193.48|190.58|193.45|190.55|193.48|190.58|193.45|190.55|5
1653164380000|2022-05-21 20:19:40|193.44|190.54|193.42|190.52|193.45|190.55|193.42|190.52|8
1653164390000|2022-05-21 20:19:50|193.41|190.51|193.42|190.52|193.42|190.52|193.41|190.51|2
1653164400000|2022-05-21 20:20:00|193.41|190.51|193.38|190.48|193.41|190.51|193.38|190.48|3
1653164410000|2022-05-21 20:20:10|193.37|190.47|193.39|190.49|193.39|190.49|193.33|190.43|9
1653164420000|2022-05-21 20:20:20|193.38|190.48|193.39|190.49|193.39|190.49|193.38|190.48|4
1653164430000|2022-05-21 20:20:30|193.41|190.51|193.45|190.55|193.45|190.55|193.41|190.51|11
1653164450000|2022-05-21 20:20:50|193.44|190.54|193.41|190.51|193.44|190.54|193.41|190.51|3
1653164460000|2022-05-21 20:21:00|193.4|190.5|193.36|190.46|193.4|190.5|193.36|190.46|3
1653164470000|2022-05-21 20:21:10|193.37|190.47|193.37|190.47|193.38|190.48|193.35|190.45|7
1653164480000|2022-05-21 20:21:20|193.36|190.46|193.36|190.46|193.36|190.46|193.36|190.46|1
1653164490000|2022-05-21 20:21:30|193.35|190.45|193.36|190.46|193.36|190.46|193.35|190.45|4
1653164500000|2022-05-21 20:21:40|193.37|190.47|193.43|190.53|193.43|190.53|193.37|190.47|3
1653164510000|2022-05-21 20:21:50|193.42|190.52|193.42|190.52|193.43|190.53|193.42|190.52|3
1653164520000|2022-05-21 20:22:00|193.44|190.54|193.43|190.53|193.46|190.56|193.43|190.53|6
1653164530000|2022-05-21 20:22:10|193.41|190.51|193.6|190.7|193.61|190.71|193.41|190.51|21
1653164540000|2022-05-21 20:22:20|193.61|190.71|193.61|190.71|193.62|190.72|193.59|190.69|5
1653164550000|2022-05-21 20:22:30|193.53|190.63|193.57|190.67|193.57|190.67|193.53|190.63|3
1653164560000|2022-05-21 20:22:40|193.58|190.68|193.5|190.6|193.58|190.68|193.5|190.6|8
1653164570000|2022-05-21 20:22:50|193.51|190.61|193.52|190.62|193.52|190.62|193.51|190.61|2
1653164580000|2022-05-21 20:23:00|193.54|190.64|193.46|190.56|193.55|190.65|193.45|190.55|10
1653164590000|2022-05-21 20:23:10|193.45|190.55|193.46|190.56|193.46|190.56|193.45|190.55|6
1653164610000|2022-05-21 20:23:30|193.45|190.55|193.44|190.54|193.45|190.55|193.43|190.53|3
1653164620000|2022-05-21 20:23:40|193.45|190.55|193.45|190.55|193.45|190.55|193.45|190.55|1
1653164630000|2022-05-21 20:23:50|193.46|190.56|193.46|190.56|193.47|190.57|193.44|190.54|5
1653164640000|2022-05-21 20:24:00|193.45|190.55|193.46|190.56|193.46|190.56|193.45|190.55|2
1653164650000|2022-05-21 20:24:10|193.51|190.61|193.55|190.65|193.56|190.66|193.51|190.61|7
1653164660000|2022-05-21 20:24:20|193.54|190.64|193.54|190.64|193.54|190.64|193.53|190.63|3
1653164670000|2022-05-21 20:24:30|193.53|190.63|193.53|190.63|193.53|190.63|193.53|190.63|1
1653164680000|2022-05-21 20:24:40|193.54|190.64|193.67|190.77|193.67|190.77|193.54|190.64|5
1653164690000|2022-05-21 20:24:50|193.68|190.78|193.65|190.75|193.68|190.78|193.63|190.73|8
1653164700000|2022-05-21 20:25:00|193.67|190.77|193.73|190.83|193.73|190.83|193.67|190.77|4
1653164710000|2022-05-21 20:25:10|193.7|190.8|193.71|190.81|193.72|190.82|193.7|190.8|5
1653164720000|2022-05-21 20:25:20|193.72|190.82|193.58|190.68|193.72|190.82|193.58|190.68|8
1653164730000|2022-05-21 20:25:30|193.6|190.7|193.51|190.61|193.6|190.7|193.51|190.61|10
1653164740000|2022-05-21 20:25:40|193.52|190.62|193.45|190.55|193.53|190.63|193.44|190.54|11
1653164750000|2022-05-21 20:25:50|193.44|190.54|193.45|190.55|193.45|190.55|193.44|190.54|4
1653164760000|2022-05-21 20:26:00|193.44|190.54|193.42|190.52|193.45|190.55|193.38|190.48|15
1653164770000|2022-05-21 20:26:10|193.43|190.53|193.41|190.51|193.43|190.53|193.41|190.51|4
1653164780000|2022-05-21 20:26:20|193.4|190.5|193.37|190.47|193.4|190.5|193.36|190.46|5
1653164790000|2022-05-21 20:26:30|193.36|190.46|193.36|190.46|193.36|190.46|193.35|190.45|3
1653164800000|2022-05-21 20:26:40|193.35|190.45|193.35|190.45|193.35|190.45|193.34|190.44|3
1653164810000|2022-05-21 20:26:50|193.34|190.44|193.35|190.45|193.36|190.46|193.34|190.44|3
1653164820000|2022-05-21 20:27:00|193.36|190.46|193.36|190.46|193.36|190.46|193.36|190.46|1
1653164830000|2022-05-21 20:27:10|193.37|190.47|193.4|190.5|193.4|190.5|193.37|190.47|5
1653164840000|2022-05-21 20:27:20|193.39|190.49|193.37|190.47|193.39|190.49|193.37|190.47|7
1653164860000|2022-05-21 20:27:40|193.36|190.46|193.35|190.45|193.36|190.46|193.34|190.44|7
1653164870000|2022-05-21 20:27:50|193.34|190.44|193.12|190.22|193.34|190.44|193.12|190.22|3
1653164880000|2022-05-21 20:28:00|193.13|190.23|193.13|190.23|193.14|190.24|193.13|190.23|3
1653164890000|2022-05-21 20:28:10|193.12|190.22|193.1|190.2|193.12|190.22|193.1|190.2|2
1653164900000|2022-05-21 20:28:20|193.11|190.21|193.19|190.29|193.19|190.29|193.11|190.21|8
1653164910000|2022-05-21 20:28:30|193.2|190.3|193.15|190.25|193.2|190.3|193.15|190.25|9
1653164920000|2022-05-21 20:28:40|193.14|190.24|193.12|190.22|193.14|190.24|193.12|190.22|2
1653164950000|2022-05-21 20:29:10|193.14|190.24|193.24|190.34|193.24|190.34|193.14|190.24|6
1653164960000|2022-05-21 20:29:20|193.23|190.33|193.21|190.31|193.24|190.34|193.2|190.3|4
1653164970000|2022-05-21 20:29:30|193.22|190.32|193.23|190.33|193.23|190.33|193.22|190.32|2
1653164980000|2022-05-21 20:29:40|193.2|190.3|193.23|190.33|193.23|190.33|193.2|190.3|5
1653164990000|2022-05-21 20:29:50|193.22|190.32|193.23|190.33|193.23|190.33|193.22|190.32|2
1653165000000|2022-05-21 20:30:00|193.24|190.34|193.24|190.34|193.31|190.41|193.24|190.34|7
1653165010000|2022-05-21 20:30:10|193.21|190.31|193.31|190.41|193.31|190.41|193.21|190.31|11
1653165020000|2022-05-21 20:30:20|193.32|190.42|193.44|190.54|193.46|190.56|193.32|190.42|12
1653165030000|2022-05-21 20:30:30|193.45|190.55|193.52|190.62|193.52|190.62|193.45|190.55|8
1653165040000|2022-05-21 20:30:40|193.53|190.63|193.53|190.63|193.53|190.63|193.53|190.63|1
1653165050000|2022-05-21 20:30:50|193.52|190.62|193.45|190.55|193.52|190.62|193.43|190.53|8
1653165060000|2022-05-21 20:31:00|193.44|190.54|193.4|190.5|193.44|190.54|193.35|190.45|14
1653165070000|2022-05-21 20:31:10|193.42|190.52|193.45|190.55|193.46|190.56|193.4|190.5|8
1653165080000|2022-05-21 20:31:20|193.46|190.56|193.44|190.54|193.46|190.56|193.41|190.51|7
1653165090000|2022-05-21 20:31:30|193.45|190.55|193.41|190.51|193.45|190.55|193.38|190.48|7
1653165100000|2022-05-21 20:31:40|193.4|190.5|193.33|190.43|193.4|190.5|193.33|190.43|6
1653165110000|2022-05-21 20:31:50|193.29|190.39|193.33|190.43|193.33|190.43|193.26|190.36|8
1653165120000|2022-05-21 20:32:00|193.32|190.42|193.26|190.36|193.32|190.42|193.25|190.35|9
1653165130000|2022-05-21 20:32:10|193.25|190.35|193.21|190.31|193.25|190.35|193.21|190.31|3
1653165140000|2022-05-21 20:32:20|193.2|190.3|193.2|190.3|193.2|190.3|193.2|190.3|1
1653165150000|2022-05-21 20:32:30|193.17|190.27|193.19|190.29|193.19|190.29|193.17|190.27|3
1653165160000|2022-05-21 20:32:40|193.18|190.28|193.15|190.25|193.18|190.28|193.15|190.25|2
1653165170000|2022-05-21 20:32:50|193.16|190.26|193.14|190.24|193.16|190.26|193.14|190.24|3
1653165180000|2022-05-21 20:33:00|193.15|190.25|193.15|190.25|193.15|190.25|193.15|190.25|1
1653165190000|2022-05-21 20:33:10|193.17|190.27|193.14|190.24|193.18|190.28|193.14|190.24|6
1653165200000|2022-05-21 20:33:20|193.15|190.25|193.15|190.25|193.15|190.25|193.15|190.25|1
1653165230000|2022-05-21 20:33:50|193.16|190.26|193.17|190.27|193.17|190.27|193.16|190.26|2
1653165240000|2022-05-21 20:34:00|193.16|190.26|193.15|190.25|193.16|190.26|193.15|190.25|2
1653165250000|2022-05-21 20:34:10|193.16|190.26|193.16|190.26|193.16|190.26|193.16|190.26|1
1653165270000|2022-05-21 20:34:30|193.11|190.21|193.11|190.21|193.13|190.23|193.11|190.21|4
1653165280000|2022-05-21 20:34:40|193.1|190.2|193.03|190.13|193.11|190.21|193.03|190.13|6
1653165290000|2022-05-21 20:34:50|193.02|190.12|193.04|190.14|193.05|190.15|193.02|190.12|10
1653165300000|2022-05-21 20:35:00|193.03|190.13|193.04|190.14|193.05|190.15|193.02|190.12|5
1653165310000|2022-05-21 20:35:10|193.05|190.15|193.05|190.15|193.05|190.15|193.04|190.14|5
1653165320000|2022-05-21 20:35:20|193.04|190.14|193.07|190.17|193.08|190.18|193.03|190.13|8
1653165330000|2022-05-21 20:35:30|193.08|190.18|193.03|190.13|193.08|190.18|193.03|190.13|8
1653165340000|2022-05-21 20:35:40|193.05|190.15|193.04|190.14|193.06|190.16|193.03|190.13|5
1653165350000|2022-05-21 20:35:50|193.03|190.13|193.05|190.15|193.05|190.15|193.03|190.13|2
1653165360000|2022-05-21 20:36:00|193.06|190.16|193.03|190.13|193.08|190.18|193.03|190.13|12
1653165370000|2022-05-21 20:36:10|193.02|190.12|193.03|190.13|193.04|190.14|193.02|190.12|12
1653165380000|2022-05-21 20:36:20|193.04|190.14|193.04|190.14|193.05|190.15|193.03|190.13|5
1653165390000|2022-05-21 20:36:30|193.03|190.13|192.86|189.96|193.04|190.14|192.86|189.96|10
1653165400000|2022-05-21 20:36:40|192.84|189.94|192.83|189.93|192.84|189.94|192.81|189.91|6
1653165410000|2022-05-21 20:36:50|192.82|189.92|192.74|189.84|192.82|189.92|192.74|189.84|5
1653165420000|2022-05-21 20:37:00|192.72|189.82|192.72|189.82|192.73|189.83|192.72|189.82|3
1653165430000|2022-05-21 20:37:10|192.71|189.81|192.72|189.82|192.73|189.83|192.71|189.81|3
1653165440000|2022-05-21 20:37:20|192.71|189.81|192.61|189.71|192.71|189.81|192.6|189.7|7
1653165450000|2022-05-21 20:37:30|192.62|189.72|192.71|189.81|192.71|189.81|192.62|189.72|5
1653165460000|2022-05-21 20:37:40|192.72|189.82|192.71|189.81|192.72|189.82|192.71|189.81|2
1653165470000|2022-05-21 20:37:50|192.7|189.8|192.74|189.84|192.75|189.85|192.7|189.8|5
1653165480000|2022-05-21 20:38:00|192.75|189.85|192.77|189.87|192.79|189.89|192.75|189.85|7
1653165490000|2022-05-21 20:38:10|192.78|189.88|192.73|189.83|192.78|189.88|192.73|189.83|7
1653165500000|2022-05-21 20:38:20|192.74|189.84|192.73|189.83|192.75|189.85|192.72|189.82|10
1653165510000|2022-05-21 20:38:30|192.72|189.82|192.69|189.79|192.72|189.82|192.69|189.79|4
1653165520000|2022-05-21 20:38:40|192.67|189.77|192.6|189.7|192.67|189.77|192.6|189.7|6
1653165530000|2022-05-21 20:38:50|192.59|189.69|192.58|189.68|192.61|189.71|192.56|189.66|11
1653165540000|2022-05-21 20:39:00|192.57|189.67|192.59|189.69|192.59|189.69|192.57|189.67|7
1653165550000|2022-05-21 20:39:10|192.6|189.7|192.58|189.68|192.6|189.7|192.58|189.68|5
1653165560000|2022-05-21 20:39:20|192.57|189.67|192.57|189.67|192.57|189.67|192.57|189.67|1
1653165570000|2022-05-21 20:39:30|192.56|189.66|192.58|189.68|192.59|189.69|192.56|189.66|3
1653165580000|2022-05-21 20:39:40|192.57|189.67|192.58|189.68|192.58|189.68|192.57|189.67|2
1653165590000|2022-05-21 20:39:50|192.59|189.69|192.72|189.82|192.72|189.82|192.59|189.69|11
1653165600000|2022-05-21 20:40:00|192.71|189.81|192.61|189.71|192.72|189.82|192.6|189.7|12
1653165610000|2022-05-21 20:40:10|192.6|189.7|192.52|189.62|192.6|189.7|192.52|189.62|4
1653165620000|2022-05-21 20:40:20|192.54|189.64|192.6|189.7|192.62|189.72|192.53|189.63|10
1653165630000|2022-05-21 20:40:30|192.59|189.69|192.58|189.68|192.6|189.7|192.57|189.67|5
1653165640000|2022-05-21 20:40:40|192.57|189.67|192.46|189.56|192.58|189.68|192.46|189.56|13
1653165650000|2022-05-21 20:40:50|192.47|189.57|192.44|189.54|192.49|189.59|192.44|189.54|6
1653165660000|2022-05-21 20:41:00|192.45|189.55|192.46|189.56|192.51|189.61|192.44|189.54|16
1653165670000|2022-05-21 20:41:10|192.47|189.57|192.49|189.59|192.49|189.59|192.46|189.56|5
1653165680000|2022-05-21 20:41:20|192.51|189.61|192.5|189.6|192.52|189.62|192.49|189.59|5
1653165700000|2022-05-21 20:41:40|192.49|189.59|192.63|189.73|192.63|189.73|192.49|189.59|7
1653165710000|2022-05-21 20:41:50|192.64|189.74|192.7|189.8|192.72|189.82|192.63|189.73|7
1653165720000|2022-05-21 20:42:00|192.71|189.81|192.54|189.64|192.75|189.85|192.52|189.62|18
1653165730000|2022-05-21 20:42:10|192.53|189.63|192.55|189.65|192.55|189.65|192.51|189.61|9
1653165740000|2022-05-21 20:42:20|192.56|189.66|192.56|189.66|192.56|189.66|192.56|189.66|1
1653165750000|2022-05-21 20:42:30|192.55|189.65|192.56|189.66|192.57|189.67|192.54|189.64|8
1653165760000|2022-05-21 20:42:40|192.57|189.67|192.57|189.67|192.57|189.67|192.57|189.67|1
1653165780000|2022-05-21 20:43:00|192.56|189.66|192.56|189.66|192.56|189.66|192.56|189.66|1
1653165790000|2022-05-21 20:43:10|192.54|189.64|192.55|189.65|192.55|189.65|192.54|189.64|4
1653165810000|2022-05-21 20:43:30|192.54|189.64|192.52|189.62|192.55|189.65|192.52|189.62|5
1653165820000|2022-05-21 20:43:40|192.55|189.65|192.5|189.6|192.55|189.65|192.48|189.58|6
1653165830000|2022-05-21 20:43:50|192.49|189.59|192.47|189.57|192.49|189.59|192.47|189.57|2
1653165840000|2022-05-21 20:44:00|192.46|189.56|192.5|189.6|192.56|189.66|192.39|189.49|25
1653165850000|2022-05-21 20:44:10|192.51|189.61|192.55|189.65|192.55|189.65|192.5|189.6|9
1653165860000|2022-05-21 20:44:20|192.56|189.66|192.62|189.72|192.62|189.72|192.56|189.66|12
1653165870000|2022-05-21 20:44:30|192.61|189.71|192.57|189.67|192.62|189.72|192.57|189.67|9
1653165880000|2022-05-21 20:44:40|192.6|189.7|192.59|189.69|192.6|189.7|192.57|189.67|4
1653165890000|2022-05-21 20:44:50|192.58|189.68|192.58|189.68|192.6|189.7|192.58|189.68|8
1653165900000|2022-05-21 20:45:00|192.59|189.69|192.57|189.67|192.59|189.69|192.57|189.67|3
1653165910000|2022-05-21 20:45:10|192.58|189.68|192.6|189.7|192.6|189.7|192.58|189.68|7
1653165920000|2022-05-21 20:45:20|192.59|189.69|192.58|189.68|192.6|189.7|192.57|189.67|10
1653165930000|2022-05-21 20:45:30|192.59|189.69|192.68|189.78|192.69|189.79|192.59|189.69|7
1653165940000|2022-05-21 20:45:40|192.67|189.77|192.65|189.75|192.67|189.77|192.62|189.72|11
1653165950000|2022-05-21 20:45:50|192.66|189.76|192.66|189.76|192.66|189.76|192.66|189.76|1
1653165960000|2022-05-21 20:46:00|192.65|189.75|192.57|189.67|192.65|189.75|192.57|189.67|4
1653165970000|2022-05-21 20:46:10|192.56|189.66|192.58|189.68|192.58|189.68|192.52|189.62|12
1653165980000|2022-05-21 20:46:20|192.6|189.7|192.67|189.77|192.68|189.78|192.56|189.66|18
1653165990000|2022-05-21 20:46:30|192.68|189.78|192.78|189.88|192.79|189.89|192.68|189.78|10
1653166000000|2022-05-21 20:46:40|192.8|189.9|192.78|189.88|192.81|189.91|192.77|189.87|7
1653166010000|2022-05-21 20:46:50|192.8|189.9|192.79|189.89|192.8|189.9|192.79|189.89|2
1653166020000|2022-05-21 20:47:00|192.8|189.9|192.77|189.87|192.8|189.9|192.77|189.87|6
1653166030000|2022-05-21 20:47:10|192.76|189.86|192.77|189.87|192.77|189.87|192.76|189.86|2
1653166040000|2022-05-21 20:47:20|192.78|189.88|192.74|189.84|192.79|189.89|192.74|189.84|9
1653166050000|2022-05-21 20:47:30|192.75|189.85|192.76|189.86|192.77|189.87|192.75|189.85|3
1653166060000|2022-05-21 20:47:40|192.77|189.87|192.78|189.88|192.8|189.9|192.77|189.87|6
1653166070000|2022-05-21 20:47:50|192.79|189.89|192.8|189.9|192.8|189.9|192.79|189.89|2
1653166080000|2022-05-21 20:48:00|192.81|189.91|192.86|189.96|192.86|189.96|192.81|189.91|5
1653166090000|2022-05-21 20:48:10|192.91|190.01|192.89|189.99|192.91|190.01|192.89|189.99|3
1653166100000|2022-05-21 20:48:20|192.91|190.01|192.91|190.01|192.91|190.01|192.91|190.01|1
1653166110000|2022-05-21 20:48:30|192.9|190|192.9|190|192.9|190|192.9|190|1
1653166120000|2022-05-21 20:48:40|192.89|189.99|192.81|189.91|192.89|189.99|192.79|189.89|6
1653166130000|2022-05-21 20:48:50|192.82|189.92|192.79|189.89|192.82|189.92|192.79|189.89|3
1653166140000|2022-05-21 20:49:00|192.8|189.9|192.82|189.92|192.83|189.93|192.8|189.9|4
1653166150000|2022-05-21 20:49:10|192.83|189.93|192.83|189.93|192.83|189.93|192.83|189.93|1
1653166170000|2022-05-21 20:49:30|192.84|189.94|192.9|190|192.91|190.01|192.84|189.94|7
1653166180000|2022-05-21 20:49:40|192.91|190.01|192.91|190.01|192.92|190.02|192.91|190.01|3
1653166190000|2022-05-21 20:49:50|192.9|190|192.87|189.97|192.91|190.01|192.87|189.97|4
1653166200000|2022-05-21 20:50:00|192.85|189.95|192.82|189.92|192.87|189.97|192.82|189.92|14
1653166210000|2022-05-21 20:50:10|192.8|189.9|192.79|189.89|192.82|189.92|192.79|189.89|5
1653166220000|2022-05-21 20:50:20|192.78|189.88|192.77|189.87|192.78|189.88|192.77|189.87|2
1653166230000|2022-05-21 20:50:30|192.74|189.84|192.74|189.84|192.75|189.85|192.74|189.84|5
1653166240000|2022-05-21 20:50:40|192.75|189.85|192.74|189.84|192.75|189.85|192.73|189.83|4
1653166250000|2022-05-21 20:50:50|192.73|189.83|192.7|189.8|192.73|189.83|192.7|189.8|3
1653166260000|2022-05-21 20:51:00|192.71|189.81|192.78|189.88|192.78|189.88|192.7|189.8|8
1653166270000|2022-05-21 20:51:10|192.77|189.87|192.79|189.89|192.79|189.89|192.77|189.87|6
1653166280000|2022-05-21 20:51:20|192.81|189.91|192.83|189.93|192.87|189.97|192.81|189.91|7
1653166290000|2022-05-21 20:51:30|192.82|189.92|192.8|189.9|192.86|189.96|192.78|189.88|16
1653166300000|2022-05-21 20:51:40|192.81|189.91|192.94|190.04|192.98|190.08|192.81|189.91|19
1653166310000|2022-05-21 20:51:50|192.92|190.02|192.86|189.96|192.92|190.02|192.86|189.96|5
1653166320000|2022-05-21 20:52:00|192.87|189.97|192.86|189.96|192.89|189.99|192.86|189.96|6
1653166330000|2022-05-21 20:52:10|192.87|189.97|192.85|189.95|192.87|189.97|192.8|189.9|9
1653166340000|2022-05-21 20:52:20|192.86|189.96|192.83|189.93|192.89|189.99|192.82|189.92|8
1653166360000|2022-05-21 20:52:40|192.82|189.92|192.79|189.89|192.83|189.93|192.78|189.88|7
1653166370000|2022-05-21 20:52:50|192.8|189.9|192.82|189.92|192.85|189.95|192.8|189.9|13
1653166390000|2022-05-21 20:53:10|192.81|189.91|192.81|189.91|192.83|189.93|192.77|189.87|6
1653166400000|2022-05-21 20:53:20|192.8|189.9|192.79|189.89|192.8|189.9|192.79|189.89|4
1653166410000|2022-05-21 20:53:30|192.78|189.88|192.75|189.85|192.78|189.88|192.73|189.83|10
1653166420000|2022-05-21 20:53:40|192.74|189.84|192.7|189.8|192.74|189.84|192.7|189.8|4
1653166430000|2022-05-21 20:53:50|192.68|189.78|192.71|189.81|192.71|189.81|192.67|189.77|8
1653166440000|2022-05-21 20:54:00|192.72|189.82|192.71|189.81|192.72|189.82|192.71|189.81|2
1653166450000|2022-05-21 20:54:10|192.73|189.83|192.76|189.86|192.77|189.87|192.73|189.83|7
1653166460000|2022-05-21 20:54:20|192.77|189.87|192.8|189.9|192.81|189.91|192.77|189.87|6
1653166470000|2022-05-21 20:54:30|192.81|189.91|192.82|189.92|192.85|189.95|192.81|189.91|6
1653166480000|2022-05-21 20:54:40|192.84|189.94|192.83|189.93|192.85|189.95|192.82|189.92|4
1653166490000|2022-05-21 20:54:50|192.82|189.92|192.82|189.92|192.82|189.92|192.82|189.92|1
1653166500000|2022-05-21 20:55:00|192.83|189.93|192.83|189.93|192.83|189.93|192.83|189.93|1
1653166510000|2022-05-21 20:55:10|192.84|189.94|192.89|189.99|192.89|189.99|192.84|189.94|5
1653166530000|2022-05-21 20:55:30|192.9|190|192.89|189.99|192.91|190.01|192.89|189.99|3
1653166550000|2022-05-21 20:55:50|192.9|190|192.88|189.98|192.9|190|192.88|189.98|3
1653166560000|2022-05-21 20:56:00|192.78|189.88|192.84|189.94|192.84|189.94|192.77|189.87|10
1653166570000|2022-05-21 20:56:10|192.83|189.93|192.84|189.94|192.84|189.94|192.83|189.93|2
1653166580000|2022-05-21 20:56:20|192.88|189.98|192.89|189.99|192.89|189.99|192.88|189.98|2
1653166590000|2022-05-21 20:56:30|192.88|189.98|192.86|189.96|192.89|189.99|192.86|189.96|4
1653166640000|2022-05-21 20:57:20|192.87|189.97|192.85|189.95|192.87|189.97|192.84|189.94|3
1653166650000|2022-05-21 20:57:30|192.84|189.94|192.86|189.96|192.86|189.96|192.84|189.94|3
1653166660000|2022-05-21 20:57:40|192.85|189.95|192.81|189.91|192.86|189.96|192.81|189.91|8
1653166670000|2022-05-21 20:57:50|192.8|189.9|192.82|189.92|192.82|189.92|192.78|189.88|4
1653166680000|2022-05-21 20:58:00|192.85|189.95|192.86|189.96|192.86|189.96|192.84|189.94|4
1653166690000|2022-05-21 20:58:10|192.87|189.97|192.87|189.97|192.88|189.98|192.84|189.94|11
1653166700000|2022-05-21 20:58:20|192.88|189.98|192.94|190.04|192.95|190.05|192.88|189.98|6
1653166710000|2022-05-21 20:58:30|192.95|190.05|193.05|190.15|193.05|190.15|192.95|190.05|8
1653166720000|2022-05-21 20:58:40|193.03|190.13|193.02|190.12|193.03|190.13|193.02|190.12|2
1653166730000|2022-05-21 20:58:50|193.03|190.13|193.01|190.11|193.04|190.14|192.99|190.09|12
1653166740000|2022-05-21 20:59:00|193.02|190.12|192.92|190.02|193.02|190.12|192.92|190.02|7
1653166750000|2022-05-21 20:59:10|192.91|190.01|192.92|190.02|192.93|190.03|192.9|190|5
1653166760000|2022-05-21 20:59:20|192.93|190.03|193.02|190.12|193.02|190.12|192.93|190.03|10
1653166770000|2022-05-21 20:59:30|193.01|190.11|192.9|190|193.02|190.12|192.88|189.98|13
1653166780000|2022-05-21 20:59:40|192.91|190.01|192.88|189.98|192.91|190.01|192.87|189.97|11
1653166790000|2022-05-21 20:59:50|192.89|189.99|192.9|190|192.9|190|192.89|189.99|4
1653166800000|2022-05-21 21:00:00|192.89|189.99|192.77|189.87|192.9|190|192.77|189.87|13
1653166810000|2022-05-21 21:00:10|192.78|189.88|192.79|189.89|192.82|189.92|192.78|189.88|5
1653166820000|2022-05-21 21:00:20|192.78|189.88|192.79|189.89|192.8|189.9|192.78|189.88|5
1653166830000|2022-05-21 21:00:30|192.78|189.88|192.66|189.76|192.79|189.89|192.66|189.76|7
1653166840000|2022-05-21 21:00:40|192.67|189.77|192.51|189.61|192.67|189.77|192.5|189.6|8
1653166850000|2022-05-21 21:00:50|192.5|189.6|192.49|189.59|192.5|189.6|192.47|189.57|9
1653166860000|2022-05-21 21:01:00|192.5|189.6|192.52|189.62|192.52|189.62|192.5|189.6|2
1653166870000|2022-05-21 21:01:10|192.51|189.61|192.48|189.58|192.51|189.61|192.48|189.58|3
1653166880000|2022-05-21 21:01:20|192.47|189.57|192.4|189.5|192.48|189.58|192.4|189.5|6
1653166890000|2022-05-21 21:01:30|192.39|189.49|192.32|189.42|192.4|189.5|192.32|189.42|9
1653166900000|2022-05-21 21:01:40|192.33|189.43|192.22|189.32|192.34|189.44|192.21|189.31|15
1653166910000|2022-05-21 21:01:50|192.21|189.31|192.22|189.32|192.22|189.32|192.21|189.31|8
1653166920000|2022-05-21 21:02:00|192.21|189.31|192.43|189.53|192.43|189.53|192.21|189.31|10
1653166930000|2022-05-21 21:02:10|192.47|189.57|192.64|189.74|192.64|189.74|192.47|189.57|16
1653166940000|2022-05-21 21:02:20|192.66|189.76|192.56|189.66|192.7|189.8|192.56|189.66|18
1653166950000|2022-05-21 21:02:30|192.55|189.65|192.56|189.66|192.56|189.66|192.55|189.65|6
1653166960000|2022-05-21 21:02:40|192.57|189.67|192.52|189.62|192.58|189.68|192.52|189.62|6
1653166970000|2022-05-21 21:02:50|192.53|189.63|192.55|189.65|192.55|189.65|192.53|189.63|3
1653166980000|2022-05-21 21:03:00|192.54|189.64|192.54|189.64|192.55|189.65|192.53|189.63|5
1653166990000|2022-05-21 21:03:10|192.53|189.63|192.51|189.61|192.54|189.64|192.5|189.6|7
1653167000000|2022-05-21 21:03:20|192.5|189.6|192.5|189.6|192.5|189.6|192.49|189.59|3
1653167020000|2022-05-21 21:03:40|192.49|189.59|192.5|189.6|192.51|189.61|192.49|189.59|4
1653167030000|2022-05-21 21:03:50|192.51|189.61|192.51|189.61|192.51|189.61|192.51|189.61|1
1653167040000|2022-05-21 21:04:00|192.5|189.6|192.51|189.61|192.51|189.61|192.5|189.6|2
1653167050000|2022-05-21 21:04:10|192.5|189.6|192.51|189.61|192.51|189.61|192.5|189.6|2
1653167070000|2022-05-21 21:04:30|192.49|189.59|192.49|189.59|192.49|189.59|192.49|189.59|1
1653167080000|2022-05-21 21:04:40|192.47|189.57|192.43|189.53|192.47|189.57|192.39|189.49|14
1653167090000|2022-05-21 21:04:50|192.46|189.56|192.48|189.58|192.48|189.58|192.46|189.56|3
1653167100000|2022-05-21 21:05:00|192.46|189.56|192.43|189.53|192.46|189.56|192.43|189.53|3
1653167110000|2022-05-21 21:05:10|192.46|189.56|192.46|189.56|192.46|189.56|192.46|189.56|1
1653167120000|2022-05-21 21:05:20|192.45|189.55|192.41|189.51|192.46|189.56|192.41|189.51|4
1653167130000|2022-05-21 21:05:30|192.42|189.52|192.38|189.48|192.45|189.55|192.38|189.48|8
1653167140000|2022-05-21 21:05:40|192.39|189.49|192.39|189.49|192.39|189.49|192.39|189.49|1
1653167150000|2022-05-21 21:05:50|192.47|189.57|192.47|189.57|192.47|189.57|192.47|189.57|1
1653167160000|2022-05-21 21:06:00|192.48|189.58|192.48|189.58|192.48|189.58|192.48|189.58|1
1653167180000|2022-05-21 21:06:20|192.47|189.57|192.47|189.57|192.47|189.57|192.47|189.57|1
1653167200000|2022-05-21 21:06:40|192.49|189.59|192.48|189.58|192.49|189.59|192.48|189.58|2
1653167260000|2022-05-21 21:07:40|192.49|189.59|192.49|189.59|192.49|189.59|192.49|189.59|1
1653167280000|2022-05-21 21:08:00|192.48|189.58|192.42|189.52|192.48|189.58|192.41|189.51|7
1653167290000|2022-05-21 21:08:10|192.41|189.51|192.41|189.51|192.41|189.51|192.41|189.51|1
1653167300000|2022-05-21 21:08:20|192.4|189.5|192.42|189.52|192.42|189.52|192.39|189.49|4
1653167310000|2022-05-21 21:08:30|192.41|189.51|192.39|189.49|192.41|189.51|192.38|189.48|3
1653167320000|2022-05-21 21:08:40|192.37|189.47|192.37|189.47|192.37|189.47|192.36|189.46|3
1653167340000|2022-05-21 21:09:00|192.38|189.48|192.48|189.58|192.55|189.65|192.38|189.48|15
1653167350000|2022-05-21 21:09:10|192.49|189.59|192.51|189.61|192.52|189.62|192.49|189.59|5
1653167360000|2022-05-21 21:09:20|192.52|189.62|192.51|189.61|192.54|189.64|192.51|189.61|4
1653167370000|2022-05-21 21:09:30|192.5|189.6|192.54|189.64|192.54|189.64|192.48|189.58|7
1653167380000|2022-05-21 21:09:40|192.51|189.61|192.4|189.5|192.53|189.63|192.4|189.5|7
1653167390000|2022-05-21 21:09:50|192.39|189.49|192.41|189.51|192.41|189.51|192.39|189.49|2
1653177600000|2022-05-22 00:00:00|193.5|190.6|193.49|190.59|193.5|190.6|193.47|190.57|7
1653177610000|2022-05-22 00:00:10|193.48|190.58|193.48|190.58|193.5|190.6|193.45|190.55|14
1653177620000|2022-05-22 00:00:20|193.52|190.62|193.55|190.65|193.56|190.66|193.51|190.61|7
1653177630000|2022-05-22 00:00:30|193.56|190.66|193.56|190.66|193.56|190.66|193.56|190.66|1
1653177640000|2022-05-22 00:00:40|193.57|190.67|193.56|190.66|193.58|190.68|193.55|190.65|6
1653177650000|2022-05-22 00:00:50|193.57|190.67|193.75|190.85|193.75|190.85|193.57|190.67|8
1653177660000|2022-05-22 00:01:00|193.76|190.86|193.78|190.88|193.83|190.93|193.76|190.86|9
1653177670000|2022-05-22 00:01:10|193.79|190.89|193.8|190.9|193.81|190.91|193.78|190.88|7
1653177680000|2022-05-22 00:01:20|193.81|190.91|193.84|190.94|193.84|190.94|193.81|190.91|3
1653177690000|2022-05-22 00:01:30|193.85|190.95|194.05|191.15|194.05|191.15|193.85|190.95|6
1653177700000|2022-05-22 00:01:40|194.07|191.17|194.18|191.28|194.22|191.32|194.07|191.17|17
1653177710000|2022-05-22 00:01:50|194.19|191.29|194.31|191.41|194.35|191.45|194.19|191.29|13
1653177720000|2022-05-22 00:02:00|194.3|191.4|194.21|191.31|194.3|191.4|194.21|191.31|6
1653177730000|2022-05-22 00:02:10|194.22|191.32|194.2|191.3|194.25|191.35|194.12|191.22|14
1653177740000|2022-05-22 00:02:20|194.19|191.29|194.21|191.31|194.21|191.31|194.17|191.27|10
1653177750000|2022-05-22 00:02:30|194.16|191.26|194.24|191.34|194.24|191.34|194.16|191.26|14
1653177760000|2022-05-22 00:02:40|194.25|191.35|194.9|192|194.97|192.07|194.23|191.33|20
1653177770000|2022-05-22 00:02:50|194.95|192.05|194.57|191.67|194.95|192.05|194.57|191.67|14
1653177780000|2022-05-22 00:03:00|194.62|191.72|194.6|191.7|194.75|191.85|194.58|191.68|24
1653177790000|2022-05-22 00:03:10|194.59|191.69|194.67|191.77|194.71|191.81|194.59|191.69|21
1653177800000|2022-05-22 00:03:20|194.66|191.76|194.71|191.81|194.71|191.81|194.66|191.76|13
1653177810000|2022-05-22 00:03:30|194.7|191.8|194.7|191.8|194.7|191.8|194.67|191.77|11
1653177820000|2022-05-22 00:03:40|194.71|191.81|194.49|191.59|194.71|191.81|194.49|191.59|21
1653177830000|2022-05-22 00:03:50|194.5|191.6|194.4|191.5|194.5|191.6|194.4|191.5|14
1653177840000|2022-05-22 00:04:00|194.38|191.48|194.39|191.49|194.4|191.5|194.36|191.46|9
1653177850000|2022-05-22 00:04:10|194.38|191.48|194.36|191.46|194.38|191.48|194.34|191.44|10
1653177860000|2022-05-22 00:04:20|194.35|191.45|194.32|191.42|194.35|191.45|194.31|191.41|9
1653177870000|2022-05-22 00:04:30|194.58|191.68|194.65|191.75|194.72|191.82|194.58|191.68|18
1653177880000|2022-05-22 00:04:40|194.64|191.74|194.63|191.73|194.66|191.76|194.61|191.71|9
1653177890000|2022-05-22 00:04:50|194.64|191.74|194.64|191.74|194.64|191.74|194.63|191.73|3
1653177900000|2022-05-22 00:05:00|194.63|191.73|194.65|191.75|194.65|191.75|194.6|191.7|11
1653177910000|2022-05-22 00:05:10|194.63|191.73|194.71|191.81|194.72|191.82|194.63|191.73|12
1653177920000|2022-05-22 00:05:20|194.72|191.82|194.82|191.92|194.83|191.93|194.72|191.82|13
1653177930000|2022-05-22 00:05:30|194.83|191.93|194.93|192.03|195.03|192.13|194.83|191.93|13
1653177940000|2022-05-22 00:05:40|194.94|192.04|194.93|192.03|194.96|192.06|194.88|191.98|14
1653177950000|2022-05-22 00:05:50|194.94|192.04|194.92|192.02|194.94|192.04|194.92|192.02|3
1653177960000|2022-05-22 00:06:00|194.93|192.03|194.98|192.08|195|192.1|194.93|192.03|8
1653177970000|2022-05-22 00:06:10|194.99|192.09|195.01|192.11|195.03|192.13|194.99|192.09|5
1653177980000|2022-05-22 00:06:20|195.02|192.12|195.02|192.12|195.03|192.13|195.02|192.12|11
1653177990000|2022-05-22 00:06:30|195.04|192.14|195.21|192.31|195.22|192.32|195.04|192.14|10
1653178000000|2022-05-22 00:06:40|195.24|192.34|195.22|192.32|195.25|192.35|195.22|192.32|4
1653178010000|2022-05-22 00:06:50|195.21|192.31|195.21|192.31|195.23|192.33|195.19|192.29|6
1653178020000|2022-05-22 00:07:00|195.24|192.34|195.25|192.35|195.25|192.35|195.24|192.34|2
1653178030000|2022-05-22 00:07:10|195.26|192.36|195.26|192.36|195.26|192.36|195.26|192.36|1
1653178040000|2022-05-22 00:07:20|195.25|192.35|195.21|192.31|195.25|192.35|195.2|192.3|5
1653178050000|2022-05-22 00:07:30|195.22|192.32|195.04|192.14|195.26|192.36|195.04|192.14|14
1653178060000|2022-05-22 00:07:40|195.02|192.12|194.94|192.04|195.03|192.13|194.92|192.02|9
1653178070000|2022-05-22 00:07:50|194.93|192.03|194.91|192.01|194.93|192.03|194.91|192.01|2
1653178080000|2022-05-22 00:08:00|194.89|191.99|194.89|191.99|194.89|191.99|194.89|191.99|1
1653178090000|2022-05-22 00:08:10|194.87|191.97|194.87|191.97|194.87|191.97|194.85|191.95|3
1653178100000|2022-05-22 00:08:20|194.86|191.96|194.87|191.97|194.87|191.97|194.86|191.96|2
1653178110000|2022-05-22 00:08:30|194.86|191.96|194.84|191.94|194.87|191.97|194.83|191.93|6
1653178120000|2022-05-22 00:08:40|194.83|191.93|194.84|191.94|194.84|191.94|194.83|191.93|6
1653178130000|2022-05-22 00:08:50|194.83|191.93|194.83|191.93|194.84|191.94|194.83|191.93|3
1653178140000|2022-05-22 00:09:00|194.84|191.94|194.84|191.94|194.84|191.94|194.84|191.94|1
1653178150000|2022-05-22 00:09:10|194.83|191.93|194.62|191.72|194.83|191.93|194.62|191.72|10
1653178160000|2022-05-22 00:09:20|194.63|191.73|194.54|191.64|194.65|191.75|194.53|191.63|11
1653178170000|2022-05-22 00:09:30|194.53|191.63|194.55|191.65|194.56|191.66|194.52|191.62|8
1653178180000|2022-05-22 00:09:40|194.54|191.64|194.55|191.65|194.55|191.65|194.53|191.63|6
1653178190000|2022-05-22 00:09:50|194.54|191.64|194.46|191.56|194.54|191.64|194.46|191.56|6
1653178200000|2022-05-22 00:10:00|194.47|191.57|194.47|191.57|194.47|191.57|194.46|191.56|3
1653178210000|2022-05-22 00:10:10|194.46|191.56|194.47|191.57|194.47|191.57|194.46|191.56|4
1653178220000|2022-05-22 00:10:20|194.46|191.56|194.42|191.52|194.47|191.57|194.42|191.52|5
1653178230000|2022-05-22 00:10:30|194.43|191.53|194.39|191.49|194.43|191.53|194.39|191.49|4
1653178240000|2022-05-22 00:10:40|194.38|191.48|194.63|191.73|194.63|191.73|194.38|191.48|14
1653178250000|2022-05-22 00:10:50|194.64|191.74|194.64|191.74|194.67|191.77|194.61|191.71|6
1653178260000|2022-05-22 00:11:00|194.63|191.73|194.63|191.73|194.63|191.73|194.6|191.7|8
1653178270000|2022-05-22 00:11:10|194.62|191.72|194.61|191.71|194.62|191.72|194.59|191.69|8
1653178280000|2022-05-22 00:11:20|194.6|191.7|194.61|191.71|194.62|191.72|194.6|191.7|4
1653178290000|2022-05-22 00:11:30|194.59|191.69|194.61|191.71|194.61|191.71|194.59|191.69|5
1653178310000|2022-05-22 00:11:50|194.6|191.7|194.6|191.7|194.6|191.7|194.6|191.7|1
1653178320000|2022-05-22 00:12:00|194.61|191.71|194.65|191.75|194.66|191.76|194.61|191.71|9
1653178330000|2022-05-22 00:12:10|194.63|191.73|194.65|191.75|194.65|191.75|194.62|191.72|4
1653178340000|2022-05-22 00:12:20|194.64|191.74|194.65|191.75|194.65|191.75|194.64|191.74|2
1653178350000|2022-05-22 00:12:30|194.63|191.73|194.63|191.73|194.63|191.73|194.63|191.73|1
1653178360000|2022-05-22 00:12:40|194.62|191.72|194.62|191.72|194.63|191.73|194.62|191.72|3
1653178370000|2022-05-22 00:12:50|194.61|191.71|194.53|191.63|194.61|191.71|194.53|191.63|10
1653178380000|2022-05-22 00:13:00|194.54|191.64|194.58|191.68|194.61|191.71|194.54|191.64|9
1653178400000|2022-05-22 00:13:20|194.59|191.69|194.62|191.72|194.62|191.72|194.59|191.69|3
1653178410000|2022-05-22 00:13:30|194.6|191.7|194.58|191.68|194.6|191.7|194.58|191.68|3
1653178420000|2022-05-22 00:13:40|194.57|191.67|194.4|191.5|194.57|191.67|194.4|191.5|10
1653178430000|2022-05-22 00:13:50|194.41|191.51|194.37|191.47|194.41|191.51|194.37|191.47|4
1653178440000|2022-05-22 00:14:00|194.34|191.44|194.33|191.43|194.34|191.44|194.32|191.42|4
1653178450000|2022-05-22 00:14:10|194.32|191.42|194.32|191.42|194.32|191.42|194.31|191.41|3
1653178460000|2022-05-22 00:14:20|194.31|191.41|194.27|191.37|194.32|191.42|194.27|191.37|7
1653178470000|2022-05-22 00:14:30|194.28|191.38|194.29|191.39|194.32|191.42|194.28|191.38|6
1653178480000|2022-05-22 00:14:40|194.3|191.4|194.38|191.48|194.39|191.49|194.3|191.4|12
1653178490000|2022-05-22 00:14:50|194.39|191.49|194.39|191.49|194.39|191.49|194.36|191.46|8
1653178500000|2022-05-22 00:15:00|194.41|191.51|194.44|191.54|194.44|191.54|194.4|191.5|6
1653178510000|2022-05-22 00:15:10|194.43|191.53|194.37|191.47|194.43|191.53|194.37|191.47|4
1653178520000|2022-05-22 00:15:20|194.36|191.46|194.37|191.47|194.37|191.47|194.36|191.46|2
1653178530000|2022-05-22 00:15:30|194.36|191.46|194.39|191.49|194.39|191.49|194.36|191.46|4
1653178540000|2022-05-22 00:15:40|194.36|191.46|194.36|191.46|194.38|191.48|194.36|191.46|7
1653178550000|2022-05-22 00:15:50|194.35|191.45|194.34|191.44|194.35|191.45|194.34|191.44|6
1653178570000|2022-05-22 00:16:10|194.35|191.45|194.45|191.55|194.46|191.56|194.35|191.45|13
1653178580000|2022-05-22 00:16:20|194.42|191.52|194.42|191.52|194.44|191.54|194.42|191.52|3
1653178590000|2022-05-22 00:16:30|194.41|191.51|194.43|191.53|194.43|191.53|194.41|191.51|2
1653178600000|2022-05-22 00:16:40|194.48|191.58|194.65|191.75|194.68|191.78|194.48|191.58|9
1653178610000|2022-05-22 00:16:50|194.64|191.74|194.63|191.73|194.64|191.74|194.62|191.72|4
1653178620000|2022-05-22 00:17:00|194.64|191.74|194.71|191.81|194.73|191.83|194.64|191.74|8
1653178630000|2022-05-22 00:17:10|194.72|191.82|194.82|191.92|194.82|191.92|194.72|191.82|4
1653178640000|2022-05-22 00:17:20|194.83|191.93|194.82|191.92|194.84|191.94|194.81|191.91|6
1653178650000|2022-05-22 00:17:30|194.87|191.97|194.91|192.01|194.91|192.01|194.87|191.97|5
1653178660000|2022-05-22 00:17:40|194.89|191.99|194.96|192.06|194.96|192.06|194.89|191.99|6
1653178670000|2022-05-22 00:17:50|194.97|192.07|194.97|192.07|194.97|192.07|194.97|192.07|1
1653178680000|2022-05-22 00:18:00|194.98|192.08|194.92|192.02|194.98|192.08|194.92|192.02|6
1653178690000|2022-05-22 00:18:10|194.93|192.03|195.01|192.11|195.01|192.11|194.93|192.03|6
1653178700000|2022-05-22 00:18:20|195.02|192.12|195.29|192.39|195.3|192.4|195.02|192.12|13
1653178710000|2022-05-22 00:18:30|195.28|192.38|195.28|192.38|195.3|192.4|195.26|192.36|11
1653178720000|2022-05-22 00:18:40|195.29|192.39|195.27|192.37|195.29|192.39|195.27|192.37|4
1653178730000|2022-05-22 00:18:50|195.28|192.38|195.25|192.35|195.29|192.39|195.23|192.33|10
1653178740000|2022-05-22 00:19:00|195.28|192.38|195.33|192.43|195.34|192.44|195.28|192.38|8
1653178750000|2022-05-22 00:19:10|195.34|192.44|195.3|192.4|195.34|192.44|195.28|192.38|10
1653178760000|2022-05-22 00:19:20|195.29|192.39|195.29|192.39|195.29|192.39|195.29|192.39|1
1653178770000|2022-05-22 00:19:30|195.28|192.38|195.29|192.39|195.29|192.39|195.28|192.38|4
1653178780000|2022-05-22 00:19:40|195.28|192.38|195.27|192.37|195.29|192.39|195.27|192.37|10
1653178790000|2022-05-22 00:19:50|195.28|192.38|195.27|192.37|195.28|192.38|195.27|192.37|2
1653178800000|2022-05-22 00:20:00|195.28|192.38|195.28|192.38|195.28|192.38|195.27|192.37|3
1653178810000|2022-05-22 00:20:10|195.29|192.39|195.31|192.41|195.36|192.46|195.29|192.39|9
1653178820000|2022-05-22 00:20:20|195.34|192.44|195.34|192.44|195.35|192.45|195.34|192.44|3
1653178830000|2022-05-22 00:20:30|195.33|192.43|195.33|192.43|195.33|192.43|195.32|192.42|3
1653178840000|2022-05-22 00:20:40|195.32|192.42|195.33|192.43|195.33|192.43|195.32|192.42|4
1653178850000|2022-05-22 00:20:50|195.32|192.42|195.29|192.39|195.33|192.43|195.29|192.39|4
1653178860000|2022-05-22 00:21:00|195.3|192.4|195.26|192.36|195.3|192.4|195.24|192.34|10
1653178870000|2022-05-22 00:21:10|195.25|192.35|195.18|192.28|195.26|192.36|195.18|192.28|5
1653178880000|2022-05-22 00:21:20|195.19|192.29|195.3|192.4|195.3|192.4|195.19|192.29|8
1653178890000|2022-05-22 00:21:30|195.31|192.41|195.31|192.41|195.32|192.42|195.29|192.39|6
1653178900000|2022-05-22 00:21:40|195.34|192.44|195.34|192.44|195.34|192.44|195.33|192.43|3
1653178910000|2022-05-22 00:21:50|195.33|192.43|195.31|192.41|195.33|192.43|195.31|192.41|3
1653178920000|2022-05-22 00:22:00|195.29|192.39|195.3|192.4|195.3|192.4|195.29|192.39|2
1653178950000|2022-05-22 00:22:30|195.29|192.39|195.27|192.37|195.29|192.39|195.27|192.37|3
1653178990000|2022-05-22 00:23:10|195.26|192.36|195.22|192.32|195.26|192.36|195.22|192.32|2
1653179000000|2022-05-22 00:23:20|195.15|192.25|195.16|192.26|195.17|192.27|195.14|192.24|5
1653179010000|2022-05-22 00:23:30|195.18|192.28|195.05|192.15|195.19|192.29|195.05|192.15|9
1653179020000|2022-05-22 00:23:40|195.03|192.13|194.89|191.99|195.03|192.13|194.89|191.99|6
1653179030000|2022-05-22 00:23:50|194.9|192|194.86|191.96|194.9|192|194.86|191.96|9
1653179040000|2022-05-22 00:24:00|194.89|191.99|194.91|192.01|194.94|192.04|194.89|191.99|8
1653179050000|2022-05-22 00:24:10|194.92|192.02|195.05|192.15|195.05|192.15|194.91|192.01|10
1653179060000|2022-05-22 00:24:20|195.06|192.16|195.11|192.21|195.11|192.21|195.06|192.16|12
1653179070000|2022-05-22 00:24:30|195.1|192.2|195.01|192.11|195.1|192.2|194.99|192.09|10
1653179080000|2022-05-22 00:24:40|195|192.1|195|192.1|195|192.1|195|192.1|1
1653179090000|2022-05-22 00:24:50|194.99|192.09|194.99|192.09|194.99|192.09|194.99|192.09|1
1653179100000|2022-05-22 00:25:00|195|192.1|195.02|192.12|195.02|192.12|195|192.1|3
1653179110000|2022-05-22 00:25:10|195.01|192.11|195|192.1|195.04|192.14|195|192.1|8
1653179120000|2022-05-22 00:25:20|195.01|192.11|195.08|192.18|195.08|192.18|195.01|192.11|7
1653179130000|2022-05-22 00:25:30|195.07|192.17|195.11|192.21|195.13|192.23|195.07|192.17|10
1653179140000|2022-05-22 00:25:40|195.1|192.2|195.1|192.2|195.1|192.2|195.09|192.19|5
1653179160000|2022-05-22 00:26:00|195.09|192.19|195.09|192.19|195.09|192.19|195.09|192.19|1
1653179170000|2022-05-22 00:26:10|195.1|192.2|195.08|192.18|195.1|192.2|195.08|192.18|7
1653179180000|2022-05-22 00:26:20|195.07|192.17|195.07|192.17|195.08|192.18|195.07|192.17|3
1653179190000|2022-05-22 00:26:30|195.08|192.18|195.13|192.23|195.13|192.23|195.08|192.18|4
1653179200000|2022-05-22 00:26:40|195.14|192.24|195.13|192.23|195.21|192.31|195.11|192.21|14
1653179210000|2022-05-22 00:26:50|195.12|192.22|195.1|192.2|195.12|192.22|195.09|192.19|5
1653179220000|2022-05-22 00:27:00|195.09|192.19|195.08|192.18|195.09|192.19|195.08|192.18|2
1653179230000|2022-05-22 00:27:10|195.07|192.17|195|192.1|195.07|192.17|194.99|192.09|7
1653179240000|2022-05-22 00:27:20|194.99|192.09|195|192.1|195|192.1|194.99|192.09|8
1653179250000|2022-05-22 00:27:30|194.99|192.09|195.04|192.14|195.05|192.15|194.98|192.08|7
1653179260000|2022-05-22 00:27:40|195.02|192.12|195.01|192.11|195.02|192.12|195.01|192.11|2
1653179270000|2022-05-22 00:27:50|195|192.1|194.99|192.09|195.01|192.11|194.99|192.09|4
1653179280000|2022-05-22 00:28:00|195|192.1|195.01|192.11|195.02|192.12|194.99|192.09|7
1653179290000|2022-05-22 00:28:10|195|192.1|195.01|192.11|195.01|192.11|195|192.1|8
1653179300000|2022-05-22 00:28:20|195|192.1|194.99|192.09|195.06|192.16|194.98|192.08|15
1653179310000|2022-05-22 00:28:30|195|192.1|195|192.1|195|192.1|194.99|192.09|3
1653179320000|2022-05-22 00:28:40|195.01|192.11|195.01|192.11|195.01|192.11|195.01|192.11|1
1653179330000|2022-05-22 00:28:50|195.02|192.12|195.05|192.15|195.06|192.16|195.02|192.12|7
1653179340000|2022-05-22 00:29:00|195.07|192.17|195.1|192.2|195.1|192.2|195.07|192.17|3
1653179350000|2022-05-22 00:29:10|195.12|192.22|195.03|192.13|195.13|192.23|195.02|192.12|8
1653179360000|2022-05-22 00:29:20|195.02|192.12|195.02|192.12|195.02|192.12|195.02|192.12|1
1653179370000|2022-05-22 00:29:30|195.04|192.14|195.05|192.15|195.05|192.15|195.04|192.14|2
1653179390000|2022-05-22 00:29:50|195.04|192.14|195.04|192.14|195.04|192.14|195.04|192.14|1
1653179400000|2022-05-22 00:30:00|195.05|192.15|195.11|192.21|195.11|192.21|195.05|192.15|3
1653179410000|2022-05-22 00:30:10|195.15|192.25|195.11|192.21|195.16|192.26|195.1|192.2|9
1653179420000|2022-05-22 00:30:20|195.12|192.22|195.29|192.39|195.31|192.41|195.12|192.22|9
1653179430000|2022-05-22 00:30:30|195.28|192.38|195.2|192.3|195.28|192.38|195.18|192.28|13
1653179440000|2022-05-22 00:30:40|195.21|192.31|195.19|192.29|195.24|192.34|195.19|192.29|5
1653179450000|2022-05-22 00:30:50|195.2|192.3|195.19|192.29|195.2|192.3|195.19|192.29|2
1653179460000|2022-05-22 00:31:00|195.18|192.28|195.31|192.41|195.32|192.42|195.18|192.28|11
1653179470000|2022-05-22 00:31:10|195.3|192.4|195.3|192.4|195.31|192.41|195.28|192.38|7
1653179480000|2022-05-22 00:31:20|195.33|192.43|195.3|192.4|195.34|192.44|195.29|192.39|6
1653179490000|2022-05-22 00:31:30|195.28|192.38|195.32|192.42|195.32|192.42|195.26|192.36|11
1653179500000|2022-05-22 00:31:40|195.34|192.44|195.32|192.42|195.34|192.44|195.32|192.42|3
1653179520000|2022-05-22 00:32:00|195.31|192.41|195.38|192.48|195.38|192.48|195.31|192.41|7
1653179530000|2022-05-22 00:32:10|195.37|192.47|195.38|192.48|195.38|192.48|195.36|192.46|6
1653179550000|2022-05-22 00:32:30|195.41|192.51|195.42|192.52|195.43|192.53|195.41|192.51|4
1653179560000|2022-05-22 00:32:40|195.41|192.51|195.41|192.51|195.42|192.52|195.41|192.51|3
1653179570000|2022-05-22 00:32:50|195.42|192.52|195.51|192.61|195.66|192.76|195.42|192.52|16
1653179580000|2022-05-22 00:33:00|195.52|192.62|195.62|192.72|195.63|192.73|195.51|192.61|13
1653179590000|2022-05-22 00:33:10|195.61|192.71|195.62|192.72|195.62|192.72|195.54|192.64|9
1653179600000|2022-05-22 00:33:20|195.61|192.71|195.44|192.54|195.61|192.71|195.34|192.44|15
1653179610000|2022-05-22 00:33:30|195.43|192.53|195.41|192.51|195.44|192.54|195.39|192.49|7
1653179630000|2022-05-22 00:33:50|195.4|192.5|195.34|192.44|195.4|192.5|195.34|192.44|9
1653179640000|2022-05-22 00:34:00|195.28|192.38|195.39|192.49|195.39|192.49|195.22|192.32|15
1653179650000|2022-05-22 00:34:10|195.3|192.4|195.33|192.43|195.34|192.44|195.29|192.39|7
1653179660000|2022-05-22 00:34:20|195.32|192.42|195.36|192.46|195.37|192.47|195.32|192.42|6
1653179670000|2022-05-22 00:34:30|195.37|192.47|195.38|192.48|195.38|192.48|195.37|192.47|2
1653179680000|2022-05-22 00:34:40|195.36|192.46|195.34|192.44|195.36|192.46|195.32|192.42|9
1653179690000|2022-05-22 00:34:50|195.32|192.42|195.3|192.4|195.32|192.42|195.26|192.36|6
1653179700000|2022-05-22 00:35:00|195.31|192.41|195.34|192.44|195.38|192.48|195.31|192.41|9
1653179710000|2022-05-22 00:35:10|195.33|192.43|195.33|192.43|195.34|192.44|195.31|192.41|7
1653179720000|2022-05-22 00:35:20|195.32|192.42|195.33|192.43|195.33|192.43|195.31|192.41|6
1653179730000|2022-05-22 00:35:30|195.34|192.44|195.29|192.39|195.34|192.44|195.29|192.39|10
1653179740000|2022-05-22 00:35:40|195.3|192.4|195.26|192.36|195.31|192.41|195.23|192.33|6
1653179750000|2022-05-22 00:35:50|195.28|192.38|195.28|192.38|195.28|192.38|195.28|192.38|1
1653179760000|2022-05-22 00:36:00|195.29|192.39|195.28|192.38|195.29|192.39|195.24|192.34|6
1653179780000|2022-05-22 00:36:20|195.27|192.37|195.27|192.37|195.27|192.37|195.26|192.36|3
1653179800000|2022-05-22 00:36:40|195.29|192.39|195.42|192.52|195.42|192.52|195.29|192.39|11
1653179810000|2022-05-22 00:36:50|195.43|192.53|195.44|192.54|195.44|192.54|195.43|192.53|2
1653179820000|2022-05-22 00:37:00|195.42|192.52|195.41|192.51|195.42|192.52|195.41|192.51|2
1653179830000|2022-05-22 00:37:10|195.4|192.5|195.4|192.5|195.4|192.5|195.4|192.5|1
1653179840000|2022-05-22 00:37:20|195.39|192.49|195.37|192.47|195.39|192.49|195.37|192.47|2
1653179850000|2022-05-22 00:37:30|195.35|192.45|195.33|192.43|195.35|192.45|195.32|192.42|4
1653179860000|2022-05-22 00:37:40|195.34|192.44|195.33|192.43|195.34|192.44|195.33|192.43|2
1653179870000|2022-05-22 00:37:50|195.34|192.44|195.32|192.42|195.34|192.44|195.32|192.42|3
1653179880000|2022-05-22 00:38:00|195.31|192.41|195.26|192.36|195.31|192.41|195.25|192.35|6
1653179910000|2022-05-22 00:38:30|195.27|192.37|195.27|192.37|195.31|192.41|195.25|192.35|9
1653179920000|2022-05-22 00:38:40|195.26|192.36|195.26|192.36|195.27|192.37|195.26|192.36|3
1653179930000|2022-05-22 00:38:50|195.25|192.35|195.26|192.36|195.26|192.36|195.25|192.35|2
1653179940000|2022-05-22 00:39:00|195.27|192.37|195.36|192.46|195.36|192.46|195.27|192.37|7
1653179960000|2022-05-22 00:39:20|195.39|192.49|195.43|192.53|195.43|192.53|195.39|192.49|11
1653179970000|2022-05-22 00:39:30|195.42|192.52|195.3|192.4|195.42|192.52|195.3|192.4|6
1653179980000|2022-05-22 00:39:40|195.29|192.39|195.36|192.46|195.36|192.46|195.26|192.36|9
1653179990000|2022-05-22 00:39:50|195.4|192.5|195.45|192.55|195.45|192.55|195.4|192.5|6
1653180000000|2022-05-22 00:40:00|195.46|192.56|195.51|192.61|195.51|192.61|195.45|192.55|6
1653180010000|2022-05-22 00:40:10|195.52|192.62|195.51|192.61|195.52|192.62|195.5|192.6|3
1653180020000|2022-05-22 00:40:20|195.52|192.62|195.49|192.59|195.52|192.62|195.49|192.59|3
1653180030000|2022-05-22 00:40:30|195.5|192.6|195.41|192.51|195.5|192.6|195.39|192.49|8
1653180040000|2022-05-22 00:40:40|195.42|192.52|195.41|192.51|195.42|192.52|195.4|192.5|3
1653180050000|2022-05-22 00:40:50|195.42|192.52|195.42|192.52|195.42|192.52|195.42|192.52|1
1653180060000|2022-05-22 00:41:00|195.4|192.5|195.34|192.44|195.4|192.5|195.34|192.44|4
1653180070000|2022-05-22 00:41:10|195.33|192.43|195.25|192.35|195.33|192.43|195.23|192.33|10
1653180100000|2022-05-22 00:41:40|195.24|192.34|195.05|192.15|195.24|192.34|195.05|192.15|11
1653180110000|2022-05-22 00:41:50|195.04|192.14|194.8|191.9|195.04|192.14|194.8|191.9|20
1653180120000|2022-05-22 00:42:00|194.81|191.91|194.93|192.03|194.93|192.03|194.76|191.86|9
1653180130000|2022-05-22 00:42:10|194.95|192.05|194.83|191.93|194.98|192.08|194.82|191.92|8
1653180140000|2022-05-22 00:42:20|194.84|191.94|194.85|191.95|194.86|191.96|194.84|191.94|8
1653180150000|2022-05-22 00:42:30|194.87|191.97|194.97|192.07|194.97|192.07|194.87|191.97|8
1653180160000|2022-05-22 00:42:40|194.93|192.03|194.93|192.03|194.94|192.04|194.93|192.03|5
1653180170000|2022-05-22 00:42:50|194.94|192.04|195.11|192.21|195.11|192.21|194.94|192.04|10
1653180190000|2022-05-22 00:43:10|195.09|192.19|195.07|192.17|195.09|192.19|195.06|192.16|3
1653180200000|2022-05-22 00:43:20|195.06|192.16|195.08|192.18|195.08|192.18|195.05|192.15|6
1653180210000|2022-05-22 00:43:30|195.07|192.17|194.98|192.08|195.07|192.17|194.98|192.08|4
1653180220000|2022-05-22 00:43:40|194.97|192.07|194.97|192.07|194.97|192.07|194.97|192.07|1
1653180230000|2022-05-22 00:43:50|194.98|192.08|194.97|192.07|194.98|192.08|194.97|192.07|2
1653180240000|2022-05-22 00:44:00|194.95|192.05|194.87|191.97|194.95|192.05|194.84|191.94|13
1653180250000|2022-05-22 00:44:10|194.88|191.98|194.87|191.97|194.88|191.98|194.87|191.97|4
1653180270000|2022-05-22 00:44:30|194.88|191.98|194.88|191.98|194.88|191.98|194.87|191.97|7
1653180280000|2022-05-22 00:44:40|194.87|191.97|194.85|191.95|194.87|191.97|194.8|191.9|10
1653180290000|2022-05-22 00:44:50|194.8|191.9|194.74|191.84|194.8|191.9|194.73|191.83|12
1653180300000|2022-05-22 00:45:00|194.76|191.86|194.82|191.92|194.84|191.94|194.76|191.86|7
1653180310000|2022-05-22 00:45:10|194.8|191.9|194.83|191.93|194.83|191.93|194.8|191.9|3
1653180320000|2022-05-22 00:45:20|194.81|191.91|194.73|191.83|194.81|191.91|194.71|191.81|8
1653180330000|2022-05-22 00:45:30|194.72|191.82|194.82|191.92|194.82|191.92|194.72|191.82|8
1653180340000|2022-05-22 00:45:40|194.83|191.93|194.81|191.91|194.85|191.95|194.81|191.91|6
1653180350000|2022-05-22 00:45:50|194.79|191.89|194.77|191.87|194.8|191.9|194.77|191.87|6
1653180360000|2022-05-22 00:46:00|194.78|191.88|194.79|191.89|194.79|191.89|194.78|191.88|2
1653180370000|2022-05-22 00:46:10|194.81|191.91|195.01|192.11|195.01|192.11|194.81|191.91|10
1653180380000|2022-05-22 00:46:20|195.02|192.12|195.01|192.11|195.05|192.15|195.01|192.11|8
1653180390000|2022-05-22 00:46:30|195.02|192.12|195|192.1|195.04|192.14|195|192.1|6
1653180400000|2022-05-22 00:46:40|195.01|192.11|195.05|192.15|195.06|192.16|195|192.1|9
1653180420000|2022-05-22 00:47:00|195.03|192.13|195.03|192.13|195.03|192.13|195.03|192.13|1
1653180430000|2022-05-22 00:47:10|195.02|192.12|194.96|192.06|195.02|192.12|194.94|192.04|7
1653180440000|2022-05-22 00:47:20|194.95|192.05|194.95|192.05|194.97|192.07|194.95|192.05|4
1653180450000|2022-05-22 00:47:30|194.96|192.06|194.96|192.06|194.96|192.06|194.96|192.06|1
1653180460000|2022-05-22 00:47:40|194.99|192.09|195.05|192.15|195.1|192.2|194.99|192.09|11
1653180470000|2022-05-22 00:47:50|195.04|192.14|195.03|192.13|195.04|192.14|195.02|192.12|4
1653180480000|2022-05-22 00:48:00|195.02|192.12|195.02|192.12|195.02|192.12|195.02|192.12|1
1653180490000|2022-05-22 00:48:10|195.01|192.11|195.01|192.11|195.01|192.11|195.01|192.11|1
1653180510000|2022-05-22 00:48:30|195|192.1|195.02|192.12|195.02|192.12|195|192.1|3
1653180520000|2022-05-22 00:48:40|195.03|192.13|195.01|192.11|195.06|192.16|195.01|192.11|10
1653180530000|2022-05-22 00:48:50|195.02|192.12|195.08|192.18|195.08|192.18|195.02|192.12|5
1653180540000|2022-05-22 00:49:00|195.09|192.19|195.08|192.18|195.11|192.21|195.08|192.18|5
1653180570000|2022-05-22 00:49:30|195.07|192.17|195.01|192.11|195.07|192.17|195.01|192.11|4
1653180590000|2022-05-22 00:49:50|195|192.1|195.03|192.13|195.03|192.13|195|192.1|4
1653180600000|2022-05-22 00:50:00|195.04|192.14|195.03|192.13|195.05|192.15|195.03|192.13|3
1653180610000|2022-05-22 00:50:10|195.01|192.11|195.02|192.12|195.02|192.12|195.01|192.11|2
1653180620000|2022-05-22 00:50:20|195.04|192.14|195|192.1|195.08|192.18|195|192.1|9
1653180630000|2022-05-22 00:50:30|195.01|192.11|195.01|192.11|195.04|192.14|195.01|192.11|7
1653180640000|2022-05-22 00:50:40|195|192.1|194.97|192.07|195|192.1|194.97|192.07|3
1653180660000|2022-05-22 00:51:00|194.96|192.06|194.96|192.06|194.97|192.07|194.95|192.05|4
1653180670000|2022-05-22 00:51:10|194.97|192.07|195.05|192.15|195.05|192.15|194.97|192.07|4
1653180680000|2022-05-22 00:51:20|195.04|192.14|195.09|192.19|195.09|192.19|195.04|192.14|9
1653180690000|2022-05-22 00:51:30|195.08|192.18|195.07|192.17|195.08|192.18|195.07|192.17|2
1653180700000|2022-05-22 00:51:40|195.06|192.16|195.06|192.16|195.06|192.16|195.06|192.16|1
1653180710000|2022-05-22 00:51:50|195.05|192.15|195.06|192.16|195.06|192.16|195.05|192.15|4
1653180720000|2022-05-22 00:52:00|195.07|192.17|195.08|192.18|195.08|192.18|195.06|192.16|4
1653180730000|2022-05-22 00:52:10|195.07|192.17|195.05|192.15|195.07|192.17|195.05|192.15|3
1653180740000|2022-05-22 00:52:20|195.01|192.11|195|192.1|195.01|192.11|194.98|192.08|5
1653180750000|2022-05-22 00:52:30|195.02|192.12|195.04|192.14|195.04|192.14|195.01|192.11|6
1653180760000|2022-05-22 00:52:40|195.03|192.13|194.96|192.06|195.05|192.15|194.96|192.06|9
1653180770000|2022-05-22 00:52:50|194.98|192.08|195.07|192.17|195.08|192.18|194.98|192.08|11
1653180780000|2022-05-22 00:53:00|195.08|192.18|195.09|192.19|195.09|192.19|195.08|192.18|2
1653180790000|2022-05-22 00:53:10|195.13|192.23|195.17|192.27|195.17|192.27|195.13|192.23|5
1653180800000|2022-05-22 00:53:20|195.14|192.24|195.12|192.22|195.14|192.24|195.12|192.22|3
1653180810000|2022-05-22 00:53:30|195.11|192.21|195.16|192.26|195.17|192.27|195.11|192.21|8
1653180820000|2022-05-22 00:53:40|195.15|192.25|195.24|192.34|195.24|192.34|195.14|192.24|8
1653180830000|2022-05-22 00:53:50|195.22|192.32|195.21|192.31|195.22|192.32|195.19|192.29|7
1653180840000|2022-05-22 00:54:00|195.22|192.32|195.2|192.3|195.23|192.33|195.19|192.29|6
1653180850000|2022-05-22 00:54:10|195.19|192.29|195.13|192.23|195.2|192.3|195.13|192.23|5
1653180870000|2022-05-22 00:54:30|195.14|192.24|195.18|192.28|195.18|192.28|195.14|192.24|3
1653180880000|2022-05-22 00:54:40|195.19|192.29|195.21|192.31|195.21|192.31|195.18|192.28|6
1653180890000|2022-05-22 00:54:50|195.22|192.32|195.22|192.32|195.22|192.32|195.22|192.32|1
1653180900000|2022-05-22 00:55:00|195.2|192.3|195.2|192.3|195.2|192.3|195.2|192.3|1
1653180910000|2022-05-22 00:55:10|195.19|192.29|195.16|192.26|195.19|192.29|195.16|192.26|3
1653180930000|2022-05-22 00:55:30|195.17|192.27|195.16|192.26|195.17|192.27|195.16|192.26|2
1653180940000|2022-05-22 00:55:40|195.17|192.27|195.09|192.19|195.21|192.31|195.09|192.19|8
1653180950000|2022-05-22 00:55:50|195.1|192.2|195.19|192.29|195.19|192.29|195.09|192.19|12
1653180960000|2022-05-22 00:56:00|195.2|192.3|195.15|192.25|195.2|192.3|195.15|192.25|5
1653180970000|2022-05-22 00:56:10|195.14|192.24|195.13|192.23|195.14|192.24|195.13|192.23|2
1653181000000|2022-05-22 00:56:40|195.12|192.22|195.08|192.18|195.12|192.22|195.08|192.18|3
1653181010000|2022-05-22 00:56:50|195.07|192.17|194.92|192.02|195.07|192.17|194.92|192.02|7
1653181020000|2022-05-22 00:57:00|194.93|192.03|194.94|192.04|194.94|192.04|194.93|192.03|2
1653181030000|2022-05-22 00:57:10|194.95|192.05|195.09|192.19|195.09|192.19|194.95|192.05|6
1653181040000|2022-05-22 00:57:20|195.1|192.2|195.05|192.15|195.11|192.21|195.01|192.11|10
1653181050000|2022-05-22 00:57:30|195.06|192.16|195.05|192.15|195.06|192.16|195.05|192.15|2
1653181060000|2022-05-22 00:57:40|195.04|192.14|195|192.1|195.04|192.14|194.98|192.08|7
1653181070000|2022-05-22 00:57:50|194.99|192.09|194.94|192.04|194.99|192.09|194.94|192.04|2
1653181110000|2022-05-22 00:58:30|194.88|191.98|194.88|191.98|194.88|191.98|194.88|191.98|1
1653181120000|2022-05-22 00:58:40|194.87|191.97|194.81|191.91|194.87|191.97|194.8|191.9|8
1653181130000|2022-05-22 00:58:50|194.8|191.9|194.75|191.85|194.8|191.9|194.75|191.85|4
1653181140000|2022-05-22 00:59:00|194.76|191.86|194.84|191.94|194.86|191.96|194.76|191.86|11
1653181150000|2022-05-22 00:59:10|194.85|191.95|194.84|191.94|194.85|191.95|194.84|191.94|4
1653181160000|2022-05-22 00:59:20|194.85|191.95|194.86|191.96|194.87|191.97|194.85|191.95|4
1653181170000|2022-05-22 00:59:30|194.84|191.94|194.82|191.92|194.84|191.94|194.79|191.89|9
1653181180000|2022-05-22 00:59:40|194.84|191.94|194.84|191.94|194.86|191.96|194.82|191.92|9
1653181190000|2022-05-22 00:59:50|194.82|191.92|194.81|191.91|194.82|191.92|194.81|191.91|4
1653181200000|2022-05-22 01:00:00|194.83|191.93|195.11|192.21|195.12|192.22|194.83|191.93|16
1653181210000|2022-05-22 01:00:10|195.12|192.22|195.16|192.26|195.16|192.26|195.08|192.18|10
1653181220000|2022-05-22 01:00:20|195.17|192.27|195.22|192.32|195.23|192.33|195.17|192.27|6
1653181230000|2022-05-22 01:00:30|195.24|192.34|195.45|192.55|195.55|192.65|195.24|192.34|19
1653181240000|2022-05-22 01:00:40|195.43|192.53|195.36|192.46|195.43|192.53|195.34|192.44|8
1653181250000|2022-05-22 01:00:50|195.38|192.48|195.39|192.49|195.39|192.49|195.38|192.48|4
1653181260000|2022-05-22 01:01:00|195.4|192.5|195.44|192.54|195.44|192.54|195.4|192.5|6
1653181270000|2022-05-22 01:01:10|195.52|192.62|195.56|192.66|195.56|192.66|195.52|192.62|4
1653181280000|2022-05-22 01:01:20|195.59|192.69|195.56|192.66|195.6|192.7|195.55|192.65|5
1653181290000|2022-05-22 01:01:30|195.55|192.65|195.59|192.69|195.59|192.69|195.55|192.65|5
1653181300000|2022-05-22 01:01:40|195.58|192.68|195.57|192.67|195.59|192.69|195.57|192.67|4
1653181310000|2022-05-22 01:01:50|195.58|192.68|195.66|192.76|195.66|192.76|195.57|192.67|13
1653181320000|2022-05-22 01:02:00|195.67|192.77|195.57|192.67|195.67|192.77|195.56|192.66|12
1653181330000|2022-05-22 01:02:10|195.56|192.66|195.53|192.63|195.56|192.66|195.53|192.63|3
1653181340000|2022-05-22 01:02:20|195.52|192.62|195.52|192.62|195.52|192.62|195.52|192.62|1
1653181350000|2022-05-22 01:02:30|195.49|192.59|195.5|192.6|195.5|192.6|195.49|192.59|2
1653181360000|2022-05-22 01:02:40|195.49|192.59|195.52|192.62|195.55|192.65|195.48|192.58|16
1653181380000|2022-05-22 01:03:00|195.54|192.64|195.58|192.68|195.58|192.68|195.54|192.64|3
1653181390000|2022-05-22 01:03:10|195.59|192.69|195.61|192.71|195.61|192.71|195.59|192.69|3
1653181400000|2022-05-22 01:03:20|195.6|192.7|195.53|192.63|195.6|192.7|195.53|192.63|4
1653181410000|2022-05-22 01:03:30|195.52|192.62|195.52|192.62|195.52|192.62|195.52|192.62|1
1653181420000|2022-05-22 01:03:40|195.51|192.61|195.51|192.61|195.51|192.61|195.49|192.59|5
1653181430000|2022-05-22 01:03:50|195.5|192.6|195.48|192.58|195.5|192.6|195.48|192.58|8
1653181440000|2022-05-22 01:04:00|195.5|192.6|195.57|192.67|195.58|192.68|195.5|192.6|7
1653181450000|2022-05-22 01:04:10|195.56|192.66|195.56|192.66|195.56|192.66|195.56|192.66|1
1653181510000|2022-05-22 01:05:10|195.5|192.6|195.43|192.53|195.5|192.6|195.43|192.53|5
1653181520000|2022-05-22 01:05:20|195.42|192.52|195.47|192.57|195.47|192.57|195.42|192.52|4
1653181530000|2022-05-22 01:05:30|195.45|192.55|195.42|192.52|195.45|192.55|195.42|192.52|4
1653181540000|2022-05-22 01:05:40|195.41|192.51|195.44|192.54|195.44|192.54|195.41|192.51|5
1653181550000|2022-05-22 01:05:50|195.43|192.53|195.43|192.53|195.43|192.53|195.43|192.53|1
1653181560000|2022-05-22 01:06:00|195.41|192.51|195.34|192.44|195.41|192.51|195.34|192.44|4
1653181570000|2022-05-22 01:06:10|195.35|192.45|195.34|192.44|195.35|192.45|195.34|192.44|2
1653181590000|2022-05-22 01:06:30|195.43|192.53|195.41|192.51|195.43|192.53|195.4|192.5|4
1653181600000|2022-05-22 01:06:40|195.39|192.49|195.38|192.48|195.39|192.49|195.37|192.47|4
1653181610000|2022-05-22 01:06:50|195.39|192.49|195.39|192.49|195.39|192.49|195.39|192.49|1
1653181620000|2022-05-22 01:07:00|195.38|192.48|195.38|192.48|195.38|192.48|195.37|192.47|3
1653181630000|2022-05-22 01:07:10|195.37|192.47|195.37|192.47|195.37|192.47|195.37|192.47|1
1653181650000|2022-05-22 01:07:30|195.36|192.46|195.4|192.5|195.4|192.5|195.33|192.43|7
1653181660000|2022-05-22 01:07:40|195.38|192.48|195.39|192.49|195.39|192.49|195.38|192.48|2
1653181670000|2022-05-22 01:07:50|195.4|192.5|195.27|192.37|195.4|192.5|195.27|192.37|10
1653181680000|2022-05-22 01:08:00|195.28|192.38|195.27|192.37|195.29|192.39|195.27|192.37|4
1653181690000|2022-05-22 01:08:10|195.28|192.38|195.42|192.52|195.42|192.52|195.28|192.38|6
1653181700000|2022-05-22 01:08:20|195.4|192.5|195.45|192.55|195.45|192.55|195.4|192.5|3
1653181710000|2022-05-22 01:08:30|195.42|192.52|195.43|192.53|195.44|192.54|195.42|192.52|5
1653181720000|2022-05-22 01:08:40|195.42|192.52|195.3|192.4|195.42|192.52|195.28|192.38|13
1653181730000|2022-05-22 01:08:50|195.29|192.39|195.29|192.39|195.29|192.39|195.28|192.38|3
1653181740000|2022-05-22 01:09:00|195.28|192.38|195.28|192.38|195.3|192.4|195.28|192.38|5
1653181750000|2022-05-22 01:09:10|195.27|192.37|195.27|192.37|195.27|192.37|195.27|192.37|1
1653181760000|2022-05-22 01:09:20|195.28|192.38|195.28|192.38|195.29|192.39|195.28|192.38|3
1653181770000|2022-05-22 01:09:30|195.27|192.37|195.28|192.38|195.28|192.38|195.27|192.37|2
1653181780000|2022-05-22 01:09:40|195.27|192.37|195.25|192.35|195.27|192.37|195.25|192.35|7
1653181790000|2022-05-22 01:09:50|195.26|192.36|195.21|192.31|195.26|192.36|195.2|192.3|4
1653181800000|2022-05-22 01:10:00|195.22|192.32|195.3|192.4|195.3|192.4|195.22|192.32|4
1653181810000|2022-05-22 01:10:10|195.31|192.41|195.31|192.41|195.31|192.41|195.31|192.41|1
1653181820000|2022-05-22 01:10:20|195.3|192.4|195.31|192.41|195.31|192.41|195.3|192.4|2
1653181830000|2022-05-22 01:10:30|195.3|192.4|195.29|192.39|195.3|192.4|195.28|192.38|3
1653181840000|2022-05-22 01:10:40|195.3|192.4|195.33|192.43|195.37|192.47|195.3|192.4|7
1653181860000|2022-05-22 01:11:00|195.34|192.44|195.26|192.36|195.35|192.45|195.26|192.36|9
1653181870000|2022-05-22 01:11:10|195.31|192.41|195.33|192.43|195.34|192.44|195.31|192.41|5
1653181880000|2022-05-22 01:11:20|195.34|192.44|195.37|192.47|195.37|192.47|195.34|192.44|4
1653181890000|2022-05-22 01:11:30|195.38|192.48|195.38|192.48|195.38|192.48|195.38|192.48|1
1653181910000|2022-05-22 01:11:50|195.36|192.46|195.38|192.48|195.38|192.48|195.36|192.46|3
1653181920000|2022-05-22 01:12:00|195.36|192.46|195.35|192.45|195.36|192.46|195.35|192.45|2
1653181930000|2022-05-22 01:12:10|195.36|192.46|195.36|192.46|195.41|192.51|195.36|192.46|9
1653181940000|2022-05-22 01:12:20|195.37|192.47|195.36|192.46|195.37|192.47|195.36|192.46|8
1653181950000|2022-05-22 01:12:30|195.37|192.47|195.3|192.4|195.38|192.48|195.3|192.4|5
1653181960000|2022-05-22 01:12:40|195.31|192.41|195.28|192.38|195.31|192.41|195.28|192.38|3
1653181970000|2022-05-22 01:12:50|195.27|192.37|195.27|192.37|195.27|192.37|195.25|192.35|4
1653181980000|2022-05-22 01:13:00|195.25|192.35|195.28|192.38|195.28|192.38|195.25|192.35|3
1653181990000|2022-05-22 01:13:10|195.3|192.4|195.37|192.47|195.37|192.47|195.3|192.4|9
1653182020000|2022-05-22 01:13:40|195.36|192.46|195.34|192.44|195.36|192.46|195.33|192.43|5
1653182030000|2022-05-22 01:13:50|195.33|192.43|195.4|192.5|195.4|192.5|195.33|192.43|4
1653182040000|2022-05-22 01:14:00|195.41|192.51|195.42|192.52|195.45|192.55|195.41|192.51|5
1653182060000|2022-05-22 01:14:20|195.44|192.54|195.43|192.53|195.44|192.54|195.43|192.53|4
1653182070000|2022-05-22 01:14:30|195.42|192.52|195.47|192.57|195.47|192.57|195.42|192.52|8
1653182090000|2022-05-22 01:14:50|195.48|192.58|195.48|192.58|195.48|192.58|195.48|192.58|1
1653182100000|2022-05-22 01:15:00|195.49|192.59|195.59|192.69|195.6|192.7|195.49|192.59|10
1653182110000|2022-05-22 01:15:10|195.57|192.67|195.59|192.69|195.69|192.79|195.56|192.66|16
1653182120000|2022-05-22 01:15:20|195.58|192.68|195.61|192.71|195.61|192.71|195.58|192.68|4
1653182130000|2022-05-22 01:15:30|195.59|192.69|195.58|192.68|195.6|192.7|195.58|192.68|3
1653182140000|2022-05-22 01:15:40|195.67|192.77|195.68|192.78|195.68|192.78|195.67|192.77|2
1653182150000|2022-05-22 01:15:50|195.67|192.77|195.52|192.62|195.67|192.77|195.52|192.62|10
1653182160000|2022-05-22 01:16:00|195.53|192.63|195.55|192.65|195.55|192.65|195.51|192.61|10
1653182170000|2022-05-22 01:16:10|195.54|192.64|195.51|192.61|195.54|192.64|195.51|192.61|7
1653182180000|2022-05-22 01:16:20|195.52|192.62|195.52|192.62|195.53|192.63|195.52|192.62|3
1653182190000|2022-05-22 01:16:30|195.51|192.61|195.49|192.59|195.51|192.61|195.48|192.58|8
1653182200000|2022-05-22 01:16:40|195.48|192.58|195.43|192.53|195.48|192.58|195.43|192.53|4
1653182210000|2022-05-22 01:16:50|195.42|192.52|195.43|192.53|195.43|192.53|195.36|192.46|10
1653182220000|2022-05-22 01:17:00|195.44|192.54|195.43|192.53|195.44|192.54|195.43|192.53|4
1653182230000|2022-05-22 01:17:10|195.42|192.52|195.4|192.5|195.44|192.54|195.39|192.49|10
1653182240000|2022-05-22 01:17:20|195.41|192.51|195.42|192.52|195.42|192.52|195.4|192.5|4
1653182260000|2022-05-22 01:17:40|195.41|192.51|195.41|192.51|195.41|192.51|195.41|192.51|1
1653182270000|2022-05-22 01:17:50|195.42|192.52|195.52|192.62|195.53|192.63|195.42|192.52|5
1653182280000|2022-05-22 01:18:00|195.53|192.63|195.67|192.77|195.7|192.8|195.53|192.63|10
1653182290000|2022-05-22 01:18:10|195.66|192.76|195.66|192.76|195.66|192.76|195.66|192.76|1
1653182300000|2022-05-22 01:18:20|195.64|192.74|195.62|192.72|195.64|192.74|195.62|192.72|3
1653182310000|2022-05-22 01:18:30|195.64|192.74|195.63|192.73|195.65|192.75|195.63|192.73|4
1653182320000|2022-05-22 01:18:40|195.67|192.77|195.77|192.87|195.79|192.89|195.67|192.77|16
1653182330000|2022-05-22 01:18:50|195.76|192.86|195.78|192.88|195.79|192.89|195.7|192.8|15
1653182340000|2022-05-22 01:19:00|195.77|192.87|195.75|192.85|195.77|192.87|195.75|192.85|9
1653182350000|2022-05-22 01:19:10|195.74|192.84|195.69|192.79|195.74|192.84|195.69|192.79|7
1653182370000|2022-05-22 01:19:30|195.67|192.77|195.67|192.77|195.67|192.77|195.65|192.75|7
1653182380000|2022-05-22 01:19:40|195.68|192.78|195.68|192.78|195.68|192.78|195.67|192.77|3
1653182390000|2022-05-22 01:19:50|195.67|192.77|195.67|192.77|195.67|192.77|195.67|192.77|1
1653182400000|2022-05-22 01:20:00|195.68|192.78|195.7|192.8|195.7|192.8|195.68|192.78|3
1653182410000|2022-05-22 01:20:10|195.68|192.78|195.59|192.69|195.68|192.78|195.58|192.68|9
1653182430000|2022-05-22 01:20:30|195.58|192.68|195.53|192.63|195.58|192.68|195.5|192.6|10
1653182440000|2022-05-22 01:20:40|195.52|192.62|195.49|192.59|195.52|192.62|195.49|192.59|3
1653182450000|2022-05-22 01:20:50|195.48|192.58|195.44|192.54|195.48|192.58|195.44|192.54|11
1653182460000|2022-05-22 01:21:00|195.46|192.56|195.3|192.4|195.47|192.57|195.3|192.4|19
1653182470000|2022-05-22 01:21:10|195.29|192.39|195.27|192.37|195.29|192.39|195.27|192.37|3
1653182480000|2022-05-22 01:21:20|195.28|192.38|195.29|192.39|195.3|192.4|195.24|192.34|10
1653182490000|2022-05-22 01:21:30|195.3|192.4|195.39|192.49|195.4|192.5|195.3|192.4|10
1653182500000|2022-05-22 01:21:40|195.4|192.5|195.52|192.62|195.52|192.62|195.4|192.5|7
1653182510000|2022-05-22 01:21:50|195.51|192.61|195.37|192.47|195.51|192.61|195.37|192.47|8
1653182520000|2022-05-22 01:22:00|195.39|192.49|195.4|192.5|195.42|192.52|195.39|192.49|7
1653182530000|2022-05-22 01:22:10|195.39|192.49|195.3|192.4|195.39|192.49|195.27|192.37|9
1653182540000|2022-05-22 01:22:20|195.32|192.42|195.32|192.42|195.32|192.42|195.32|192.42|1
1653182550000|2022-05-22 01:22:30|195.31|192.41|195.34|192.44|195.34|192.44|195.31|192.41|7
1653182560000|2022-05-22 01:22:40|195.33|192.43|195.34|192.44|195.35|192.45|195.32|192.42|6
1653182570000|2022-05-22 01:22:50|195.33|192.43|195.34|192.44|195.34|192.44|195.32|192.42|3
1653182580000|2022-05-22 01:23:00|195.32|192.42|195.33|192.43|195.34|192.44|195.32|192.42|5
1653182590000|2022-05-22 01:23:10|195.34|192.44|195.34|192.44|195.34|192.44|195.32|192.42|4
1653182600000|2022-05-22 01:23:20|195.36|192.46|195.36|192.46|195.38|192.48|195.34|192.44|10
1653182610000|2022-05-22 01:23:30|195.37|192.47|195.35|192.45|195.37|192.47|195.34|192.44|5
1653182620000|2022-05-22 01:23:40|195.34|192.44|195.06|192.16|195.34|192.44|195.05|192.15|16
1653182630000|2022-05-22 01:23:50|195.07|192.17|194.93|192.03|195.07|192.17|194.88|191.98|21
1653182640000|2022-05-22 01:24:00|194.96|192.06|194.94|192.04|195|192.1|194.94|192.04|7
1653182650000|2022-05-22 01:24:10|194.95|192.05|194.78|191.88|194.95|192.05|194.78|191.88|12
1653182660000|2022-05-22 01:24:20|194.76|191.86|194.95|192.05|194.96|192.06|194.76|191.86|17
1653182670000|2022-05-22 01:24:30|194.94|192.04|194.95|192.05|194.95|192.05|194.88|191.98|11
1653182680000|2022-05-22 01:24:40|194.94|192.04|194.81|191.91|194.94|192.04|194.81|191.91|8
1653182690000|2022-05-22 01:24:50|194.83|191.93|194.83|191.93|194.86|191.96|194.82|191.92|17
1653182700000|2022-05-22 01:25:00|194.82|191.92|194.95|192.05|194.95|192.05|194.82|191.92|13
1653182710000|2022-05-22 01:25:10|194.93|192.03|194.9|192|194.94|192.04|194.9|192|7
1653182720000|2022-05-22 01:25:20|194.86|191.96|194.81|191.91|194.86|191.96|194.79|191.89|8
1653182730000|2022-05-22 01:25:30|194.82|191.92|194.86|191.96|194.86|191.96|194.82|191.92|5
1653182740000|2022-05-22 01:25:40|194.87|191.97|194.86|191.96|194.9|192|194.86|191.96|6
1653182750000|2022-05-22 01:25:50|194.87|191.97|194.87|191.97|194.89|191.99|194.86|191.96|7
1653182760000|2022-05-22 01:26:00|194.89|191.99|194.89|191.99|194.94|192.04|194.87|191.97|11
1653182770000|2022-05-22 01:26:10|194.88|191.98|194.92|192.02|194.92|192.02|194.87|191.97|6
1653182780000|2022-05-22 01:26:20|194.93|192.03|194.93|192.03|194.93|192.03|194.92|192.02|3
1653182790000|2022-05-22 01:26:30|194.92|192.02|194.9|192|194.92|192.02|194.89|191.99|5
1653182800000|2022-05-22 01:26:40|194.89|191.99|194.7|191.8|194.89|191.99|194.7|191.8|18
1653182810000|2022-05-22 01:26:50|194.67|191.77|194.62|191.72|194.67|191.77|194.62|191.72|8
1653182820000|2022-05-22 01:27:00|194.63|191.73|194.7|191.8|194.71|191.81|194.63|191.73|10
1653182830000|2022-05-22 01:27:10|194.69|191.79|194.73|191.83|194.75|191.85|194.69|191.79|5
1653182840000|2022-05-22 01:27:20|194.72|191.82|194.61|191.71|194.72|191.82|194.6|191.7|7
1653182850000|2022-05-22 01:27:30|194.6|191.7|194.7|191.8|194.7|191.8|194.6|191.7|8
1653182860000|2022-05-22 01:27:40|194.71|191.81|194.62|191.72|194.71|191.81|194.62|191.72|7
1653182870000|2022-05-22 01:27:50|194.64|191.74|194.78|191.88|194.79|191.89|194.64|191.74|6
1653182880000|2022-05-22 01:28:00|194.76|191.86|194.78|191.88|194.78|191.88|194.72|191.82|7
1653182890000|2022-05-22 01:28:10|194.77|191.87|194.79|191.89|194.79|191.89|194.77|191.87|5
1653182900000|2022-05-22 01:28:20|194.78|191.88|194.72|191.82|194.78|191.88|194.72|191.82|4
1653182910000|2022-05-22 01:28:30|194.71|191.81|194.76|191.86|194.76|191.86|194.68|191.78|11
1653182920000|2022-05-22 01:28:40|194.75|191.85|194.75|191.85|194.75|191.85|194.75|191.85|1
1653182930000|2022-05-22 01:28:50|194.73|191.83|194.7|191.8|194.74|191.84|194.69|191.79|6
1653182940000|2022-05-22 01:29:00|194.69|191.79|194.68|191.78|194.69|191.79|194.68|191.78|6
1653182950000|2022-05-22 01:29:10|194.65|191.75|194.62|191.72|194.65|191.75|194.6|191.7|4
1653182960000|2022-05-22 01:29:20|194.61|191.71|194.69|191.79|194.69|191.79|194.6|191.7|5
1653182970000|2022-05-22 01:29:30|194.7|191.8|194.69|191.79|194.7|191.8|194.69|191.79|2
1653182980000|2022-05-22 01:29:40|194.7|191.8|194.85|191.95|194.86|191.96|194.7|191.8|11
1653182990000|2022-05-22 01:29:50|194.82|191.92|194.69|191.79|194.82|191.92|194.69|191.79|8
1653183000000|2022-05-22 01:30:00|194.68|191.78|194.61|191.71|194.69|191.79|194.6|191.7|11
1653183010000|2022-05-22 01:30:10|194.63|191.73|194.66|191.76|194.67|191.77|194.63|191.73|8
1653183020000|2022-05-22 01:30:20|194.64|191.74|194.65|191.75|194.65|191.75|194.64|191.74|2
1653183030000|2022-05-22 01:30:30|194.66|191.76|194.65|191.75|194.66|191.76|194.65|191.75|2
1653183040000|2022-05-22 01:30:40|194.66|191.76|194.64|191.74|194.66|191.76|194.62|191.72|5
1653183050000|2022-05-22 01:30:50|194.62|191.72|194.43|191.53|194.62|191.72|194.42|191.52|11
1653183060000|2022-05-22 01:31:00|194.44|191.54|194.62|191.72|194.66|191.76|194.44|191.54|19
1653183070000|2022-05-22 01:31:10|194.64|191.74|194.67|191.77|194.68|191.78|194.64|191.74|6
1653183080000|2022-05-22 01:31:20|194.68|191.78|194.69|191.79|194.69|191.79|194.68|191.78|4
1653183090000|2022-05-22 01:31:30|194.66|191.76|194.58|191.68|194.67|191.77|194.56|191.66|14
1653183100000|2022-05-22 01:31:40|194.57|191.67|194.64|191.74|194.66|191.76|194.57|191.67|10
1653183110000|2022-05-22 01:31:50|194.65|191.75|194.68|191.78|194.68|191.78|194.65|191.75|3
1653183120000|2022-05-22 01:32:00|194.69|191.79|194.64|191.74|194.69|191.79|194.64|191.74|7
1653183130000|2022-05-22 01:32:10|194.65|191.75|194.66|191.76|194.67|191.77|194.65|191.75|6
1653183140000|2022-05-22 01:32:20|194.69|191.79|194.68|191.78|194.69|191.79|194.68|191.78|2
1653183150000|2022-05-22 01:32:30|194.69|191.79|194.75|191.85|194.75|191.85|194.69|191.79|7
1653183160000|2022-05-22 01:32:40|194.76|191.86|195.01|192.11|195.01|192.11|194.76|191.86|13
1653183170000|2022-05-22 01:32:50|195.02|192.12|195|192.1|195.02|192.12|194.98|192.08|7
1653183180000|2022-05-22 01:33:00|194.99|192.09|195.04|192.14|195.05|192.15|194.99|192.09|9
1653183190000|2022-05-22 01:33:10|195.06|192.16|194.96|192.06|195.08|192.18|194.94|192.04|11
1653183200000|2022-05-22 01:33:20|194.97|192.07|194.97|192.07|195.01|192.11|194.97|192.07|10
1653183210000|2022-05-22 01:33:30|194.96|192.06|194.98|192.08|194.99|192.09|194.94|192.04|7
1653183220000|2022-05-22 01:33:40|194.99|192.09|194.95|192.05|194.99|192.09|194.92|192.02|7
1653183230000|2022-05-22 01:33:50|194.94|192.04|194.94|192.04|194.94|192.04|194.94|192.04|1
1653183240000|2022-05-22 01:34:00|194.95|192.05|194.96|192.06|194.96|192.06|194.92|192.02|6
1653183250000|2022-05-22 01:34:10|194.97|192.07|195.05|192.15|195.06|192.16|194.95|192.05|7
1653183260000|2022-05-22 01:34:20|195.06|192.16|195.09|192.19|195.12|192.22|195.05|192.15|6
1653183270000|2022-05-22 01:34:30|195.08|192.18|195.07|192.17|195.08|192.18|195.06|192.16|4
1653183280000|2022-05-22 01:34:40|195.08|192.18|195.08|192.18|195.08|192.18|195.08|192.18|1
1653183290000|2022-05-22 01:34:50|195.07|192.17|195.06|192.16|195.07|192.17|195.06|192.16|2
1653183300000|2022-05-22 01:35:00|195.07|192.17|195.09|192.19|195.09|192.19|195.06|192.16|5
1653183310000|2022-05-22 01:35:10|195.08|192.18|195.09|192.19|195.09|192.19|195.02|192.12|9
1653183320000|2022-05-22 01:35:20|195.08|192.18|195.07|192.17|195.09|192.19|195.07|192.17|5
1653183330000|2022-05-22 01:35:30|195.08|192.18|195.08|192.18|195.08|192.18|195.08|192.18|1
1653183340000|2022-05-22 01:35:40|195.09|192.19|195.1|192.2|195.1|192.2|195.08|192.18|4
1653183350000|2022-05-22 01:35:50|195.09|192.19|195.09|192.19|195.12|192.22|195.08|192.18|7
1653183360000|2022-05-22 01:36:00|195.1|192.2|195.11|192.21|195.12|192.22|195.1|192.2|4
1653183370000|2022-05-22 01:36:10|195.12|192.22|195.11|192.21|195.18|192.28|195.11|192.21|11
1653183380000|2022-05-22 01:36:20|195.1|192.2|195.12|192.22|195.13|192.23|195.1|192.2|5
1653183390000|2022-05-22 01:36:30|195.13|192.23|195.11|192.21|195.13|192.23|195.11|192.21|4
1653183400000|2022-05-22 01:36:40|195.12|192.22|195.14|192.24|195.14|192.24|195.12|192.22|4
1653183410000|2022-05-22 01:36:50|195.13|192.23|195.12|192.22|195.13|192.23|195.11|192.21|3
1653183420000|2022-05-22 01:37:00|195.13|192.23|195.14|192.24|195.14|192.24|195.13|192.23|2
1653183430000|2022-05-22 01:37:10|195.15|192.25|195.1|192.2|195.17|192.27|195.1|192.2|7
1653183440000|2022-05-22 01:37:20|195.11|192.21|195.1|192.2|195.11|192.21|195.09|192.19|6
1653183450000|2022-05-22 01:37:30|195.08|192.18|195.09|192.19|195.09|192.19|195.08|192.18|4
1653183460000|2022-05-22 01:37:40|195.1|192.2|195.09|192.19|195.1|192.2|195.08|192.18|4
1653183470000|2022-05-22 01:37:50|195.1|192.2|195.13|192.23|195.13|192.23|195.1|192.2|4
1653183480000|2022-05-22 01:38:00|195.12|192.22|195.12|192.22|195.12|192.22|195.11|192.21|3
1653183490000|2022-05-22 01:38:10|195.13|192.23|195.06|192.16|195.13|192.23|195.04|192.14|5
1653183500000|2022-05-22 01:38:20|195.07|192.17|195.11|192.21|195.12|192.22|195.07|192.17|5
1653183510000|2022-05-22 01:38:30|195.1|192.2|195.1|192.2|195.1|192.2|195.09|192.19|3
1653183520000|2022-05-22 01:38:40|195.09|192.19|195.1|192.2|195.12|192.22|195.09|192.19|5
1653183530000|2022-05-22 01:38:50|195.11|192.21|195.11|192.21|195.13|192.23|195.11|192.21|5
1653183540000|2022-05-22 01:39:00|195.13|192.23|195.13|192.23|195.13|192.23|195.13|192.23|1
1653183550000|2022-05-22 01:39:10|195.12|192.22|195.11|192.21|195.12|192.22|195.1|192.2|4
1653183560000|2022-05-22 01:39:20|195.07|192.17|195.06|192.16|195.09|192.19|195.05|192.15|5
1653183570000|2022-05-22 01:39:30|195.05|192.15|194.85|191.95|195.05|192.15|194.85|191.95|8
1653183580000|2022-05-22 01:39:40|194.86|191.96|194.85|191.95|194.86|191.96|194.85|191.95|2
1653183600000|2022-05-22 01:40:00|194.86|191.96|195.01|192.11|195.03|192.13|194.86|191.96|11
1653183610000|2022-05-22 01:40:10|195.02|192.12|194.98|192.08|195.02|192.12|194.98|192.08|4
1653183620000|2022-05-22 01:40:20|194.99|192.09|194.99|192.09|194.99|192.09|194.99|192.09|1
1653183640000|2022-05-22 01:40:40|195|192.1|195.03|192.13|195.03|192.13|195|192.1|5
1653183650000|2022-05-22 01:40:50|195.04|192.14|195|192.1|195.04|192.14|195|192.1|5
1653183660000|2022-05-22 01:41:00|194.99|192.09|194.94|192.04|194.99|192.09|194.93|192.03|6
1653183670000|2022-05-22 01:41:10|194.93|192.03|194.85|191.95|194.93|192.03|194.85|191.95|8
1653183680000|2022-05-22 01:41:20|194.86|191.96|194.78|191.88|194.86|191.96|194.74|191.84|10
1653183690000|2022-05-22 01:41:30|194.79|191.89|194.88|191.98|194.88|191.98|194.79|191.89|5
1653183700000|2022-05-22 01:41:40|194.84|191.94|194.83|191.93|194.84|191.94|194.82|191.92|3
1653183710000|2022-05-22 01:41:50|194.84|191.94|194.82|191.92|194.85|191.95|194.81|191.91|7
1653183720000|2022-05-22 01:42:00|194.97|192.07|194.94|192.04|194.99|192.09|194.94|192.04|6
1653183750000|2022-05-22 01:42:30|194.93|192.03|194.93|192.03|194.93|192.03|194.91|192.01|5
1653183760000|2022-05-22 01:42:40|194.92|192.02|194.91|192.01|194.92|192.02|194.91|192.01|2
1653183770000|2022-05-22 01:42:50|194.9|192|194.88|191.98|194.9|192|194.88|191.98|8
1653183780000|2022-05-22 01:43:00|194.86|191.96|194.81|191.91|194.86|191.96|194.81|191.91|4
1653183790000|2022-05-22 01:43:10|194.82|191.92|194.87|191.97|194.87|191.97|194.82|191.92|4
1653183800000|2022-05-22 01:43:20|194.88|191.98|194.88|191.98|194.88|191.98|194.88|191.98|1
1653183810000|2022-05-22 01:43:30|194.87|191.97|194.89|191.99|194.89|191.99|194.86|191.96|4
1653183820000|2022-05-22 01:43:40|194.9|192|195.06|192.16|195.06|192.16|194.9|192|13
1653183830000|2022-05-22 01:43:50|195.09|192.19|195.09|192.19|195.1|192.2|195.08|192.18|4
1653183840000|2022-05-22 01:44:00|195.07|192.17|195.13|192.23|195.13|192.23|195.05|192.15|4
1653183850000|2022-05-22 01:44:10|195.14|192.24|195.13|192.23|195.14|192.24|195.13|192.23|4
1653183860000|2022-05-22 01:44:20|195.14|192.24|195.13|192.23|195.14|192.24|195.13|192.23|4
1653183870000|2022-05-22 01:44:30|195.06|192.16|195.01|192.11|195.06|192.16|195.01|192.11|9
1653183880000|2022-05-22 01:44:40|195.02|192.12|195.04|192.14|195.05|192.15|195.02|192.12|6
1653183890000|2022-05-22 01:44:50|195.05|192.15|195.13|192.23|195.13|192.23|195.05|192.15|5
1653183900000|2022-05-22 01:45:00|195.12|192.22|194.94|192.04|195.12|192.22|194.93|192.03|10
1653183910000|2022-05-22 01:45:10|194.93|192.03|194.92|192.02|194.96|192.06|194.92|192.02|8
1653183920000|2022-05-22 01:45:20|194.93|192.03|194.95|192.05|194.95|192.05|194.93|192.03|3
1653183930000|2022-05-22 01:45:30|194.98|192.08|195|192.1|195.02|192.12|194.98|192.08|6
1653183940000|2022-05-22 01:45:40|194.97|192.07|194.95|192.05|194.97|192.07|194.94|192.04|7
1653183950000|2022-05-22 01:45:50|194.96|192.06|194.96|192.06|194.96|192.06|194.96|192.06|1
1653183960000|2022-05-22 01:46:00|194.95|192.05|194.95|192.05|194.96|192.06|194.93|192.03|6
1653183970000|2022-05-22 01:46:10|194.96|192.06|194.97|192.07|194.97|192.07|194.96|192.06|2
1653183980000|2022-05-22 01:46:20|194.95|192.05|194.96|192.06|194.96|192.06|194.95|192.05|2
1653183990000|2022-05-22 01:46:30|194.95|192.05|194.95|192.05|194.95|192.05|194.95|192.05|1
1653184010000|2022-05-22 01:46:50|194.96|192.06|194.96|192.06|194.96|192.06|194.96|192.06|1
1653184020000|2022-05-22 01:47:00|194.95|192.05|194.94|192.04|194.95|192.05|194.94|192.04|2
1653184040000|2022-05-22 01:47:20|194.95|192.05|194.96|192.06|194.96|192.06|194.95|192.05|2
1653184050000|2022-05-22 01:47:30|194.95|192.05|194.91|192.01|194.96|192.06|194.88|191.98|6
1653184060000|2022-05-22 01:47:40|194.95|192.05|194.98|192.08|194.99|192.09|194.95|192.05|7
1653184070000|2022-05-22 01:47:50|194.97|192.07|194.86|191.96|194.97|192.07|194.86|191.96|7
1653184080000|2022-05-22 01:48:00|194.87|191.97|194.96|192.06|194.96|192.06|194.87|191.97|5
1653184100000|2022-05-22 01:48:20|194.98|192.08|194.99|192.09|194.99|192.09|194.98|192.08|2
1653184120000|2022-05-22 01:48:40|194.98|192.08|194.98|192.08|194.98|192.08|194.97|192.07|3
1653184130000|2022-05-22 01:48:50|194.99|192.09|195.02|192.12|195.03|192.13|194.99|192.09|5
1653184150000|2022-05-22 01:49:10|195.03|192.13|195.05|192.15|195.05|192.15|195.03|192.13|2
1653184160000|2022-05-22 01:49:20|195.02|192.12|195|192.1|195.02|192.12|194.99|192.09|7
1653184170000|2022-05-22 01:49:30|195.01|192.11|195.01|192.11|195.01|192.11|195.01|192.11|1
1653184180000|2022-05-22 01:49:40|195|192.1|195|192.1|195|192.1|195|192.1|1
1653184190000|2022-05-22 01:49:50|195.01|192.11|195.02|192.12|195.02|192.12|195.01|192.11|2
1653184200000|2022-05-22 01:50:00|195.04|192.14|195.15|192.25|195.15|192.25|195.04|192.14|8
1653184210000|2022-05-22 01:50:10|195.14|192.24|195.08|192.18|195.14|192.24|195.03|192.13|7
1653184220000|2022-05-22 01:50:20|195.05|192.15|195.01|192.11|195.07|192.17|195.01|192.11|14
1653184230000|2022-05-22 01:50:30|195.02|192.12|195.01|192.11|195.02|192.12|195.01|192.11|4
1653184270000|2022-05-22 01:51:10|195.02|192.12|195|192.1|195.02|192.12|195|192.1|3
1653184280000|2022-05-22 01:51:20|194.99|192.09|195.01|192.11|195.01|192.11|194.99|192.09|3
1653184290000|2022-05-22 01:51:30|195|192.1|195.02|192.12|195.02|192.12|195|192.1|3
1653184300000|2022-05-22 01:51:40|195|192.1|195.08|192.18|195.08|192.18|195|192.1|9
1653184310000|2022-05-22 01:51:50|195.07|192.17|195.04|192.14|195.07|192.17|195.04|192.14|4
1653184320000|2022-05-22 01:52:00|195.05|192.15|195.05|192.15|195.05|192.15|195.05|192.15|1
1653184330000|2022-05-22 01:52:10|195.04|192.14|195.03|192.13|195.04|192.14|195.03|192.13|2
1653184340000|2022-05-22 01:52:20|195.02|192.12|194.99|192.09|195.02|192.12|194.99|192.09|3
1653184350000|2022-05-22 01:52:30|194.96|192.06|194.85|191.95|194.96|192.06|194.85|191.95|8
1653184360000|2022-05-22 01:52:40|194.87|191.97|194.85|191.95|194.87|191.97|194.85|191.95|3
1653184370000|2022-05-22 01:52:50|194.84|191.94|194.88|191.98|194.89|191.99|194.83|191.93|5
1653184380000|2022-05-22 01:53:00|194.86|191.96|194.85|191.95|194.87|191.97|194.85|191.95|3
1653184390000|2022-05-22 01:53:10|194.78|191.88|194.8|191.9|194.8|191.9|194.78|191.88|3
1653184400000|2022-05-22 01:53:20|194.79|191.89|194.77|191.87|194.79|191.89|194.73|191.83|6
1653184410000|2022-05-22 01:53:30|194.78|191.88|194.89|191.99|194.94|192.04|194.78|191.88|13
1653184420000|2022-05-22 01:53:40|194.9|192|194.92|192.02|194.92|192.02|194.9|192|11
1653184430000|2022-05-22 01:53:50|194.91|192.01|194.92|192.02|194.92|192.02|194.91|192.01|2
1653184440000|2022-05-22 01:54:00|194.91|192.01|194.92|192.02|194.92|192.02|194.91|192.01|8
1653184450000|2022-05-22 01:54:10|194.91|192.01|194.96|192.06|194.96|192.06|194.91|192.01|6
1653184460000|2022-05-22 01:54:20|194.97|192.07|194.96|192.06|194.98|192.08|194.96|192.06|4
1653184470000|2022-05-22 01:54:30|194.95|192.05|194.94|192.04|194.95|192.05|194.94|192.04|2
1653184480000|2022-05-22 01:54:40|194.93|192.03|194.91|192.01|194.94|192.04|194.9|192|5
1653184490000|2022-05-22 01:54:50|194.9|192|194.86|191.96|194.91|192.01|194.86|191.96|6
1653184500000|2022-05-22 01:55:00|194.85|191.95|194.88|191.98|194.88|191.98|194.85|191.95|7
1653184510000|2022-05-22 01:55:10|194.91|192.01|194.93|192.03|194.94|192.04|194.91|192.01|5
1653184520000|2022-05-22 01:55:20|194.91|192.01|194.92|192.02|194.95|192.05|194.91|192.01|6
1653184540000|2022-05-22 01:55:40|194.95|192.05|194.95|192.05|194.95|192.05|194.95|192.05|1
1653184550000|2022-05-22 01:55:50|194.96|192.06|194.96|192.06|194.96|192.06|194.95|192.05|3
1653184560000|2022-05-22 01:56:00|195.04|192.14|195.07|192.17|195.07|192.17|195.04|192.14|3
1653184570000|2022-05-22 01:56:10|195.08|192.18|195.07|192.17|195.09|192.19|195.06|192.16|5
1653184580000|2022-05-22 01:56:20|195.06|192.16|195.06|192.16|195.06|192.16|195.06|192.16|1
1653184590000|2022-05-22 01:56:30|195.02|192.12|195.06|192.16|195.06|192.16|195.02|192.12|6
1653184600000|2022-05-22 01:56:40|195.05|192.15|195.05|192.15|195.05|192.15|195.05|192.15|1
1653184610000|2022-05-22 01:56:50|195.06|192.16|195.05|192.15|195.06|192.16|195.05|192.15|2
1653184620000|2022-05-22 01:57:00|195.04|192.14|195.04|192.14|195.04|192.14|195.03|192.13|3
1653184630000|2022-05-22 01:57:10|195.03|192.13|195.05|192.15|195.05|192.15|195.02|192.12|4
1653184640000|2022-05-22 01:57:20|195.04|192.14|195.13|192.23|195.14|192.24|195.04|192.14|5
1653184650000|2022-05-22 01:57:30|195.14|192.24|195.09|192.19|195.14|192.24|195.06|192.16|6
1653184660000|2022-05-22 01:57:40|195.08|192.18|195.04|192.14|195.08|192.18|195.02|192.12|4
1653184670000|2022-05-22 01:57:50|195.05|192.15|195.05|192.15|195.05|192.15|195.05|192.15|1
1653184680000|2022-05-22 01:58:00|195.04|192.14|195.04|192.14|195.06|192.16|195.03|192.13|5
1653184690000|2022-05-22 01:58:10|195.05|192.15|195.07|192.17|195.07|192.17|195.05|192.15|3
1653184700000|2022-05-22 01:58:20|195.06|192.16|195.07|192.17|195.08|192.18|195.06|192.16|4
1653184710000|2022-05-22 01:58:30|195.06|192.16|195.06|192.16|195.06|192.16|195.06|192.16|1
1653184720000|2022-05-22 01:58:40|195.07|192.17|195.07|192.17|195.07|192.17|195.06|192.16|3
1653184730000|2022-05-22 01:58:50|195.08|192.18|195.19|192.29|195.19|192.29|195.08|192.18|8
1653184740000|2022-05-22 01:59:00|195.29|192.39|195.22|192.32|195.31|192.41|195.22|192.32|8
1653184750000|2022-05-22 01:59:10|195.23|192.33|195.15|192.25|195.23|192.33|195.13|192.23|12
1653184760000|2022-05-22 01:59:20|195.14|192.24|195.14|192.24|195.14|192.24|195.14|192.24|1
1653184770000|2022-05-22 01:59:30|195.15|192.25|195.15|192.25|195.16|192.26|195.15|192.25|3
1653184780000|2022-05-22 01:59:40|195.13|192.23|195.13|192.23|195.13|192.23|195.08|192.18|9
1653184790000|2022-05-22 01:59:50|195.14|192.24|195.13|192.23|195.14|192.24|195.13|192.23|2
1653184800000|2022-05-22 02:00:00|195.14|192.24|195.21|192.31|195.21|192.31|195.14|192.24|5
1653184810000|2022-05-22 02:00:10|195.22|192.32|195.21|192.31|195.22|192.32|195.18|192.28|4
1653184820000|2022-05-22 02:00:20|195.2|192.3|195.13|192.23|195.2|192.3|195.13|192.23|7
1653184830000|2022-05-22 02:00:30|195.14|192.24|195.13|192.23|195.15|192.25|195.11|192.21|8
1653184840000|2022-05-22 02:00:40|195.08|192.18|194.95|192.05|195.08|192.18|194.95|192.05|11
1653184850000|2022-05-22 02:00:50|194.94|192.04|194.93|192.03|194.96|192.06|194.93|192.03|4
1653184860000|2022-05-22 02:01:00|194.92|192.02|194.98|192.08|194.99|192.09|194.92|192.02|6
1653184870000|2022-05-22 02:01:10|194.95|192.05|194.95|192.05|194.95|192.05|194.95|192.05|1
1653184880000|2022-05-22 02:01:20|194.94|192.04|194.95|192.05|194.95|192.05|194.94|192.04|2
1653184890000|2022-05-22 02:01:30|194.98|192.08|195|192.1|195.02|192.12|194.98|192.08|7
1653184900000|2022-05-22 02:01:40|195.01|192.11|195.01|192.11|195.01|192.11|195.01|192.11|1
1653184910000|2022-05-22 02:01:50|194.99|192.09|194.98|192.08|194.99|192.09|194.95|192.05|6
1653184920000|2022-05-22 02:02:00|194.99|192.09|194.99|192.09|194.99|192.09|194.99|192.09|1
1653184930000|2022-05-22 02:02:10|194.94|192.04|194.93|192.03|194.94|192.04|194.93|192.03|2
1653184940000|2022-05-22 02:02:20|194.92|192.02|194.83|191.93|194.92|192.02|194.82|191.92|9
1653184950000|2022-05-22 02:02:30|194.84|191.94|194.82|191.92|194.84|191.94|194.82|191.92|3
1653184960000|2022-05-22 02:02:40|194.76|191.86|194.71|191.81|194.76|191.86|194.7|191.8|11
1653184970000|2022-05-22 02:02:50|194.75|191.85|194.75|191.85|194.75|191.85|194.75|191.85|1
1653184980000|2022-05-22 02:03:00|194.79|191.89|194.75|191.85|194.79|191.89|194.75|191.85|6
1653184990000|2022-05-22 02:03:10|194.74|191.84|194.73|191.83|194.76|191.86|194.73|191.83|6
1653185000000|2022-05-22 02:03:20|194.72|191.82|194.77|191.87|194.77|191.87|194.69|191.79|10
1653185010000|2022-05-22 02:03:30|194.76|191.86|194.75|191.85|194.76|191.86|194.75|191.85|2
1653185020000|2022-05-22 02:03:40|194.74|191.84|194.73|191.83|194.74|191.84|194.73|191.83|2
1653185030000|2022-05-22 02:03:50|194.72|191.82|194.67|191.77|194.73|191.83|194.66|191.76|11
1653185040000|2022-05-22 02:04:00|194.68|191.78|194.59|191.69|194.68|191.78|194.55|191.65|13
1653185050000|2022-05-22 02:04:10|194.58|191.68|194.48|191.58|194.58|191.68|194.46|191.56|10
1653185060000|2022-05-22 02:04:20|194.47|191.57|194.45|191.55|194.47|191.57|194.43|191.53|4
1653185070000|2022-05-22 02:04:30|194.46|191.56|194.49|191.59|194.49|191.59|194.46|191.56|7
1653185080000|2022-05-22 02:04:40|194.5|191.6|194.55|191.65|194.56|191.66|194.5|191.6|5
1653185090000|2022-05-22 02:04:50|194.53|191.63|194.45|191.55|194.53|191.63|194.44|191.54|6
1653185100000|2022-05-22 02:05:00|194.47|191.57|194.49|191.59|194.49|191.59|194.47|191.57|2
1653185110000|2022-05-22 02:05:10|194.5|191.6|194.56|191.66|194.56|191.66|194.5|191.6|3
1653185120000|2022-05-22 02:05:20|194.54|191.64|194.54|191.64|194.54|191.64|194.54|191.64|1
1653185130000|2022-05-22 02:05:30|194.53|191.63|194.53|191.63|194.53|191.63|194.52|191.62|3
1653185140000|2022-05-22 02:05:40|194.54|191.64|194.53|191.63|194.54|191.64|194.53|191.63|2
1653185150000|2022-05-22 02:05:50|194.52|191.62|194.49|191.59|194.52|191.62|194.49|191.59|4
1653185160000|2022-05-22 02:06:00|194.51|191.61|194.51|191.61|194.59|191.69|194.51|191.61|9
1653185170000|2022-05-22 02:06:10|194.52|191.62|194.55|191.65|194.55|191.65|194.51|191.61|4
1653185190000|2022-05-22 02:06:30|194.54|191.64|194.51|191.61|194.54|191.64|194.5|191.6|6
1653185200000|2022-05-22 02:06:40|194.5|191.6|194.45|191.55|194.5|191.6|194.44|191.54|8
1653185210000|2022-05-22 02:06:50|194.44|191.54|194.45|191.55|194.45|191.55|194.44|191.54|2
1653185220000|2022-05-22 02:07:00|194.44|191.54|194.44|191.54|194.44|191.54|194.44|191.54|1
1653185230000|2022-05-22 02:07:10|194.45|191.55|194.45|191.55|194.45|191.55|194.45|191.55|1
1653185240000|2022-05-22 02:07:20|194.42|191.52|194.39|191.49|194.43|191.53|194.39|191.49|8
1653185250000|2022-05-22 02:07:30|194.38|191.48|194.36|191.46|194.38|191.48|194.34|191.44|6
1653185260000|2022-05-22 02:07:40|194.35|191.45|194.29|191.39|194.35|191.45|194.24|191.34|8
1653185270000|2022-05-22 02:07:50|194.3|191.4|194.32|191.42|194.33|191.43|194.3|191.4|3
1653185280000|2022-05-22 02:08:00|194.3|191.4|194.28|191.38|194.31|191.41|194.28|191.38|8
1653185290000|2022-05-22 02:08:10|194.29|191.39|194.29|191.39|194.3|191.4|194.24|191.34|12
1653185300000|2022-05-22 02:08:20|194.3|191.4|194.39|191.49|194.41|191.51|194.3|191.4|9
1653185310000|2022-05-22 02:08:30|194.36|191.46|194.32|191.42|194.36|191.46|194.29|191.39|5
1653185320000|2022-05-22 02:08:40|194.29|191.39|194.31|191.41|194.31|191.41|194.29|191.39|3
1653185330000|2022-05-22 02:08:50|194.3|191.4|194.3|191.4|194.3|191.4|194.3|191.4|1
1653185340000|2022-05-22 02:09:00|194.29|191.39|194.29|191.39|194.3|191.4|194.27|191.37|5
1653185360000|2022-05-22 02:09:20|194.28|191.38|194.3|191.4|194.3|191.4|194.28|191.38|3
1653185370000|2022-05-22 02:09:30|194.34|191.44|194.42|191.52|194.42|191.52|194.34|191.44|4
1653185380000|2022-05-22 02:09:40|194.43|191.53|194.4|191.5|194.43|191.53|194.4|191.5|5
1653185390000|2022-05-22 02:09:50|194.41|191.51|194.4|191.5|194.41|191.51|194.4|191.5|4
1653185420000|2022-05-22 02:10:20|194.41|191.51|194.49|191.59|194.5|191.6|194.4|191.5|7
1653185430000|2022-05-22 02:10:30|194.5|191.6|194.45|191.55|194.52|191.62|194.45|191.55|6
1653185440000|2022-05-22 02:10:40|194.46|191.56|194.46|191.56|194.46|191.56|194.46|191.56|1
1653185460000|2022-05-22 02:11:00|194.47|191.57|194.45|191.55|194.48|191.58|194.44|191.54|6
1653185470000|2022-05-22 02:11:10|194.44|191.54|194.42|191.52|194.45|191.55|194.42|191.52|6
1653185480000|2022-05-22 02:11:20|194.43|191.53|194.44|191.54|194.44|191.54|194.42|191.52|4
1653185490000|2022-05-22 02:11:30|194.46|191.56|194.47|191.57|194.47|191.57|194.45|191.55|6
1653185500000|2022-05-22 02:11:40|194.46|191.56|194.44|191.54|194.46|191.56|194.42|191.52|7
1653185510000|2022-05-22 02:11:50|194.43|191.53|194.42|191.52|194.43|191.53|194.42|191.52|4
1653185520000|2022-05-22 02:12:00|194.43|191.53|194.43|191.53|194.43|191.53|194.43|191.53|1
1653185530000|2022-05-22 02:12:10|194.42|191.52|194.46|191.56|194.48|191.58|194.42|191.52|6
1653185570000|2022-05-22 02:12:50|194.45|191.55|194.41|191.51|194.45|191.55|194.4|191.5|5
1653185580000|2022-05-22 02:13:00|194.43|191.53|194.48|191.58|194.49|191.59|194.42|191.52|9
1653185590000|2022-05-22 02:13:10|194.47|191.57|194.48|191.58|194.48|191.58|194.46|191.56|4
1653185600000|2022-05-22 02:13:20|194.47|191.57|194.47|191.57|194.47|191.57|194.46|191.56|3
1653185610000|2022-05-22 02:13:30|194.46|191.56|194.44|191.54|194.46|191.56|194.44|191.54|2
1653185620000|2022-05-22 02:13:40|194.46|191.56|194.46|191.56|194.46|191.56|194.46|191.56|1
1653185630000|2022-05-22 02:13:50|194.47|191.57|194.5|191.6|194.51|191.61|194.47|191.57|6
1653185640000|2022-05-22 02:14:00|194.51|191.61|194.56|191.66|194.58|191.68|194.49|191.59|9
1653185650000|2022-05-22 02:14:10|194.57|191.67|194.66|191.76|194.73|191.83|194.57|191.67|11
1653185660000|2022-05-22 02:14:20|194.67|191.77|194.66|191.76|194.67|191.77|194.66|191.76|2
1653185670000|2022-05-22 02:14:30|194.68|191.78|194.63|191.73|194.68|191.78|194.62|191.72|11
1653185680000|2022-05-22 02:14:40|194.6|191.7|194.64|191.74|194.64|191.74|194.57|191.67|8
1653185690000|2022-05-22 02:14:50|194.65|191.75|194.71|191.81|194.72|191.82|194.65|191.75|5
1653185700000|2022-05-22 02:15:00|194.7|191.8|194.51|191.61|194.7|191.8|194.51|191.61|9
1653185710000|2022-05-22 02:15:10|194.5|191.6|194.34|191.44|194.5|191.6|194.34|191.44|13
1653185720000|2022-05-22 02:15:20|194.3|191.4|194.16|191.26|194.33|191.43|194.16|191.26|10
1653185730000|2022-05-22 02:15:30|194.17|191.27|194.29|191.39|194.34|191.44|194.16|191.26|17
1653185740000|2022-05-22 02:15:40|194.3|191.4|194.26|191.36|194.3|191.4|194.21|191.31|12
1653185750000|2022-05-22 02:15:50|194.24|191.34|194.19|191.29|194.26|191.36|194.18|191.28|13
1653185760000|2022-05-22 02:16:00|194.2|191.3|194.19|191.29|194.21|191.31|194.18|191.28|6
1653185770000|2022-05-22 02:16:10|194.18|191.28|194.15|191.25|194.18|191.28|194.15|191.25|3
1653185780000|2022-05-22 02:16:20|194.13|191.23|194.18|191.28|194.18|191.28|194.13|191.23|7
1653185790000|2022-05-22 02:16:30|194.17|191.27|194.16|191.26|194.17|191.27|194.15|191.25|6
1653185800000|2022-05-22 02:16:40|194.15|191.25|194.14|191.24|194.15|191.25|194.12|191.22|4
1653185810000|2022-05-22 02:16:50|194.15|191.25|194.19|191.29|194.19|191.29|194.15|191.25|4
1653185820000|2022-05-22 02:17:00|194.17|191.27|194.17|191.27|194.17|191.27|194.17|191.27|1
1653185830000|2022-05-22 02:17:10|194.18|191.28|194.17|191.27|194.18|191.28|194.17|191.27|2
1653185840000|2022-05-22 02:17:20|194.15|191.25|194.14|191.24|194.15|191.25|194.08|191.18|11
1653185850000|2022-05-22 02:17:30|194.12|191.22|194.15|191.25|194.15|191.25|194.12|191.22|9
1653185860000|2022-05-22 02:17:40|194.14|191.24|194.13|191.23|194.14|191.24|194.12|191.22|5
1653185870000|2022-05-22 02:17:50|194.12|191.22|194.04|191.14|194.12|191.22|194.04|191.14|5
1653185880000|2022-05-22 02:18:00|194.05|191.15|194.03|191.13|194.05|191.15|194.01|191.11|6
1653185890000|2022-05-22 02:18:10|194.06|191.16|194.07|191.17|194.08|191.18|194.06|191.16|6
1653185900000|2022-05-22 02:18:20|194.06|191.16|194.09|191.19|194.09|191.19|194.06|191.16|3
1653185910000|2022-05-22 02:18:30|194.1|191.2|194.08|191.18|194.1|191.2|194.06|191.16|7
1653185920000|2022-05-22 02:18:40|194.09|191.19|194.12|191.22|194.12|191.22|194.09|191.19|3
1653185930000|2022-05-22 02:18:50|194.1|191.2|194.11|191.21|194.11|191.21|194.09|191.19|6
1653185940000|2022-05-22 02:19:00|194.12|191.22|194.11|191.21|194.16|191.26|194.05|191.15|18
1653185950000|2022-05-22 02:19:10|194.1|191.2|194.05|191.15|194.1|191.2|194.05|191.15|5
1653185960000|2022-05-22 02:19:20|194.04|191.14|194.07|191.17|194.07|191.17|194.02|191.12|7
1653185970000|2022-05-22 02:19:30|194.06|191.16|194.05|191.15|194.07|191.17|194.05|191.15|4
1653185980000|2022-05-22 02:19:40|194.06|191.16|194.07|191.17|194.07|191.17|194.06|191.16|4
1653185990000|2022-05-22 02:19:50|194.06|191.16|193.86|190.96|194.06|191.16|193.84|190.94|12
1653186000000|2022-05-22 02:20:00|193.87|190.97|193.85|190.95|193.88|190.98|193.85|190.95|5
1653186010000|2022-05-22 02:20:10|193.86|190.96|193.98|191.08|193.98|191.08|193.86|190.96|11
1653186020000|2022-05-22 02:20:20|193.99|191.09|194.06|191.16|194.09|191.19|193.97|191.07|12
1653186030000|2022-05-22 02:20:30|194.07|191.17|194.2|191.3|194.25|191.35|194.07|191.17|11
1653186040000|2022-05-22 02:20:40|194.21|191.31|194.18|191.28|194.21|191.31|194.15|191.25|8
1653186050000|2022-05-22 02:20:50|194.17|191.27|194.14|191.24|194.18|191.28|194.14|191.24|7
1653186060000|2022-05-22 02:21:00|194.13|191.23|194.2|191.3|194.21|191.31|194.13|191.23|7
1653186070000|2022-05-22 02:21:10|194.19|191.29|194.16|191.26|194.2|191.3|194.16|191.26|6
1653186090000|2022-05-22 02:21:30|194.17|191.27|194.16|191.26|194.18|191.28|194.16|191.26|3
1653186100000|2022-05-22 02:21:40|194.17|191.27|194.12|191.22|194.17|191.27|194.12|191.22|5
1653186110000|2022-05-22 02:21:50|194.13|191.23|194.19|191.29|194.19|191.29|194.13|191.23|5
1653186120000|2022-05-22 02:22:00|194.2|191.3|194.19|191.29|194.2|191.3|194.18|191.28|6
1653186130000|2022-05-22 02:22:10|194.18|191.28|194.21|191.31|194.21|191.31|194.18|191.28|3
1653186140000|2022-05-22 02:22:20|194.24|191.34|194.24|191.34|194.24|191.34|194.24|191.34|1
1653186150000|2022-05-22 02:22:30|194.25|191.35|194.2|191.3|194.25|191.35|194.2|191.3|5
1653186160000|2022-05-22 02:22:40|194.19|191.29|194.17|191.27|194.19|191.29|194.17|191.27|2
1653186170000|2022-05-22 02:22:50|194.18|191.28|194.23|191.33|194.23|191.33|194.18|191.28|5
1653186180000|2022-05-22 02:23:00|194.21|191.31|194.22|191.32|194.23|191.33|194.21|191.31|4
1653186190000|2022-05-22 02:23:10|194.2|191.3|194.21|191.31|194.21|191.31|194.2|191.3|2
1653186200000|2022-05-22 02:23:20|194.2|191.3|194.08|191.18|194.2|191.3|194.07|191.17|11
1653186210000|2022-05-22 02:23:30|194.07|191.17|194.06|191.16|194.07|191.17|194.05|191.15|5
1653186230000|2022-05-22 02:23:50|194.07|191.17|194.07|191.17|194.07|191.17|194.07|191.17|1
1653186240000|2022-05-22 02:24:00|194.1|191.2|194.17|191.27|194.18|191.28|194.1|191.2|8
1653186250000|2022-05-22 02:24:10|194.16|191.26|194.19|191.29|194.19|191.29|194.14|191.24|4
1653186260000|2022-05-22 02:24:20|194.17|191.27|194.19|191.29|194.19|191.29|194.17|191.27|5
1653186270000|2022-05-22 02:24:30|194.2|191.3|194.2|191.3|194.2|191.3|194.2|191.3|1
1653186290000|2022-05-22 02:24:50|194.21|191.31|194.21|191.31|194.21|191.31|194.21|191.31|1
1653186300000|2022-05-22 02:25:00|194.23|191.33|194.18|191.28|194.23|191.33|194.17|191.27|5
1653186310000|2022-05-22 02:25:10|194.19|191.29|194.23|191.33|194.24|191.34|194.19|191.29|8
1653186320000|2022-05-22 02:25:20|194.24|191.34|194.24|191.34|194.24|191.34|194.24|191.34|1
1653186330000|2022-05-22 02:25:30|194.33|191.43|194.38|191.48|194.38|191.48|194.33|191.43|3
1653186340000|2022-05-22 02:25:40|194.41|191.51|194.39|191.49|194.41|191.51|194.37|191.47|8
1653186350000|2022-05-22 02:25:50|194.4|191.5|194.29|191.39|194.4|191.5|194.29|191.39|14
1653186360000|2022-05-22 02:26:00|194.27|191.37|194.28|191.38|194.28|191.38|194.25|191.35|7
1653186370000|2022-05-22 02:26:10|194.29|191.39|194.29|191.39|194.29|191.39|194.29|191.39|1
1653186380000|2022-05-22 02:26:20|194.34|191.44|194.36|191.46|194.38|191.48|194.34|191.44|6
1653186390000|2022-05-22 02:26:30|194.37|191.47|194.36|191.46|194.37|191.47|194.36|191.46|4
1653186400000|2022-05-22 02:26:40|194.37|191.47|194.35|191.45|194.37|191.47|194.35|191.45|3
1653186420000|2022-05-22 02:27:00|194.39|191.49|194.42|191.52|194.42|191.52|194.36|191.46|7
1653186430000|2022-05-22 02:27:10|194.46|191.56|194.49|191.59|194.5|191.6|194.46|191.56|4
1653186440000|2022-05-22 02:27:20|194.48|191.58|194.47|191.57|194.48|191.58|194.47|191.57|2
1653186450000|2022-05-22 02:27:30|194.46|191.56|194.47|191.57|194.47|191.57|194.46|191.56|2
1653186460000|2022-05-22 02:27:40|194.46|191.56|194.45|191.55|194.46|191.56|194.38|191.48|7
1653186470000|2022-05-22 02:27:50|194.44|191.54|194.44|191.54|194.44|191.54|194.43|191.53|5
1653186480000|2022-05-22 02:28:00|194.41|191.51|194.39|191.49|194.42|191.52|194.38|191.48|8
1653186500000|2022-05-22 02:28:20|194.38|191.48|194.37|191.47|194.38|191.48|194.37|191.47|2
1653186510000|2022-05-22 02:28:30|194.38|191.48|194.37|191.47|194.38|191.48|194.37|191.47|2
1653186530000|2022-05-22 02:28:50|194.38|191.48|194.43|191.53|194.44|191.54|194.38|191.48|7
1653186540000|2022-05-22 02:29:00|194.42|191.52|194.49|191.59|194.49|191.59|194.42|191.52|3
1653186550000|2022-05-22 02:29:10|194.48|191.58|194.26|191.36|194.49|191.59|194.26|191.36|11
1653186560000|2022-05-22 02:29:20|194.25|191.35|194.17|191.27|194.25|191.35|194.16|191.26|10
1653186570000|2022-05-22 02:29:30|194.18|191.28|194.17|191.27|194.19|191.29|194.17|191.27|4
1653186600000|2022-05-22 02:30:00|194.16|191.26|194.07|191.17|194.16|191.26|194.02|191.12|11
1653186610000|2022-05-22 02:30:10|194.04|191.14|194|191.1|194.04|191.14|194|191.1|5
1653186620000|2022-05-22 02:30:20|194.01|191.11|194.08|191.18|194.08|191.18|194.01|191.11|5
1653186630000|2022-05-22 02:30:30|194.1|191.2|194.16|191.26|194.2|191.3|194.1|191.2|7
1653186650000|2022-05-22 02:30:50|194.17|191.27|194.24|191.34|194.24|191.34|194.17|191.27|6
1653186660000|2022-05-22 02:31:00|194.23|191.33|194.16|191.26|194.23|191.33|194.16|191.26|6
1653186670000|2022-05-22 02:31:10|194.13|191.23|194.15|191.25|194.15|191.25|194.13|191.23|3
1653186680000|2022-05-22 02:31:20|194.14|191.24|194.13|191.23|194.16|191.26|194.13|191.23|6
1653186690000|2022-05-22 02:31:30|194.14|191.24|194.19|191.29|194.19|191.29|194.13|191.23|5
1653186720000|2022-05-22 02:32:00|194.23|191.33|194.21|191.31|194.23|191.33|194.21|191.31|3
1653186730000|2022-05-22 02:32:10|194.2|191.3|194.19|191.29|194.21|191.31|194.18|191.28|6
1653186740000|2022-05-22 02:32:20|194.2|191.3|194.1|191.2|194.2|191.3|194.1|191.2|6
1653186750000|2022-05-22 02:32:30|194.09|191.19|193.99|191.09|194.09|191.19|193.96|191.06|15
1653186760000|2022-05-22 02:32:40|193.98|191.08|193.99|191.09|193.99|191.09|193.97|191.07|8
1653186770000|2022-05-22 02:32:50|193.98|191.08|194.08|191.18|194.09|191.19|193.98|191.08|9
1653186780000|2022-05-22 02:33:00|194.07|191.17|193.95|191.05|194.08|191.18|193.95|191.05|10
1653186790000|2022-05-22 02:33:10|193.94|191.04|193.97|191.07|193.97|191.07|193.94|191.04|8
1653186800000|2022-05-22 02:33:20|193.96|191.06|193.97|191.07|193.97|191.07|193.96|191.06|2
1653186810000|2022-05-22 02:33:30|193.98|191.08|193.98|191.08|193.98|191.08|193.97|191.07|3
1653186820000|2022-05-22 02:33:40|193.99|191.09|193.95|191.05|193.99|191.09|193.95|191.05|5
1653186830000|2022-05-22 02:33:50|193.96|191.06|193.99|191.09|193.99|191.09|193.95|191.05|6
1653186840000|2022-05-22 02:34:00|194|191.1|194.09|191.19|194.09|191.19|193.97|191.07|9
1653186850000|2022-05-22 02:34:10|194.12|191.22|194.18|191.28|194.18|191.28|194.12|191.22|4
1653186860000|2022-05-22 02:34:20|194.17|191.27|194.12|191.22|194.17|191.27|194.11|191.21|6
1653186870000|2022-05-22 02:34:30|194.14|191.24|194.06|191.16|194.14|191.24|194.05|191.15|13
1653186880000|2022-05-22 02:34:40|194.07|191.17|194.05|191.15|194.07|191.17|194.05|191.15|3
1653186890000|2022-05-22 02:34:50|194.07|191.17|193.98|191.08|194.07|191.17|193.98|191.08|5
1653186900000|2022-05-22 02:35:00|193.99|191.09|193.96|191.06|193.99|191.09|193.96|191.06|3
1653186910000|2022-05-22 02:35:10|193.97|191.07|193.99|191.09|194|191.1|193.96|191.06|6
1653186920000|2022-05-22 02:35:20|193.98|191.08|193.97|191.07|193.98|191.08|193.93|191.03|5
1653186930000|2022-05-22 02:35:30|193.95|191.05|194.04|191.14|194.06|191.16|193.88|190.98|15
1653186940000|2022-05-22 02:35:40|194.03|191.13|194.01|191.11|194.03|191.13|193.98|191.08|8
1653186950000|2022-05-22 02:35:50|194|191.1|193.98|191.08|194|191.1|193.98|191.08|3
1653186960000|2022-05-22 02:36:00|193.97|191.07|193.91|191.01|193.97|191.07|193.9|191|8
1653186970000|2022-05-22 02:36:10|193.9|191|193.85|190.95|193.9|191|193.85|190.95|3
1653186980000|2022-05-22 02:36:20|193.83|190.93|193.82|190.92|193.83|190.93|193.81|190.91|4
1653186990000|2022-05-22 02:36:30|193.85|190.95|193.78|190.88|193.85|190.95|193.72|190.82|17
1653187000000|2022-05-22 02:36:40|193.79|190.89|193.79|190.89|193.79|190.89|193.78|190.88|3
1653187010000|2022-05-22 02:36:50|193.8|190.9|193.71|190.81|193.81|190.91|193.71|190.81|11
1653187020000|2022-05-22 02:37:00|193.69|190.79|193.76|190.86|193.76|190.86|193.66|190.76|9
1653187030000|2022-05-22 02:37:10|193.77|190.87|193.71|190.81|193.83|190.93|193.68|190.78|10
1653187040000|2022-05-22 02:37:20|193.69|190.79|193.49|190.59|193.77|190.87|193.47|190.57|9
1653187050000|2022-05-22 02:37:30|193.5|190.6|193.51|190.61|193.51|190.61|193.44|190.54|16
1653187060000|2022-05-22 02:37:40|193.5|190.6|193.46|190.56|193.5|190.6|193.4|190.5|20
1653187070000|2022-05-22 02:37:50|193.47|190.57|193.47|190.57|193.47|190.57|193.46|190.56|7
1653187080000|2022-05-22 02:38:00|193.45|190.55|193.5|190.6|193.5|190.6|193.45|190.55|4
1653187090000|2022-05-22 02:38:10|193.48|190.58|193.49|190.59|193.49|190.59|193.48|190.58|2
1653187100000|2022-05-22 02:38:20|193.48|190.58|193.49|190.59|193.49|190.59|193.48|190.58|2
1653187110000|2022-05-22 02:38:30|193.48|190.58|193.46|190.56|193.48|190.58|193.46|190.56|2
1653187120000|2022-05-22 02:38:40|193.47|190.57|193.48|190.58|193.49|190.59|193.47|190.57|4
1653187130000|2022-05-22 02:38:50|193.45|190.55|193.45|190.55|193.46|190.56|193.44|190.54|5
1653187140000|2022-05-22 02:39:00|193.46|190.56|193.68|190.78|193.68|190.78|193.46|190.56|12
1653187150000|2022-05-22 02:39:10|193.67|190.77|193.65|190.75|193.67|190.77|193.63|190.73|5
1653187160000|2022-05-22 02:39:20|193.64|190.74|193.59|190.69|193.65|190.75|193.59|190.69|4
1653187170000|2022-05-22 02:39:30|193.58|190.68|193.53|190.63|193.59|190.69|193.53|190.63|7
1653187180000|2022-05-22 02:39:40|193.52|190.62|193.46|190.56|193.53|190.63|193.46|190.56|8
1653187190000|2022-05-22 02:39:50|193.48|190.58|193.42|190.52|193.5|190.6|193.42|190.52|9
1653187200000|2022-05-22 02:40:00|193.41|190.51|193.43|190.53|193.45|190.55|193.41|190.51|6
1653187210000|2022-05-22 02:40:10|193.45|190.55|193.43|190.53|193.47|190.57|193.4|190.5|6
1653187220000|2022-05-22 02:40:20|193.42|190.52|193.42|190.52|193.43|190.53|193.42|190.52|3
1653187230000|2022-05-22 02:40:30|193.4|190.5|193.42|190.52|193.44|190.54|193.39|190.49|6
1653187240000|2022-05-22 02:40:40|193.43|190.53|193.48|190.58|193.48|190.58|193.37|190.47|11
1653187250000|2022-05-22 02:40:50|193.52|190.62|193.4|190.5|193.55|190.65|193.4|190.5|15
1653187260000|2022-05-22 02:41:00|193.39|190.49|193.4|190.5|193.41|190.51|193.38|190.48|8
1653187270000|2022-05-22 02:41:10|193.42|190.52|193.4|190.5|193.42|190.52|193.4|190.5|3
1653187280000|2022-05-22 02:41:20|193.38|190.48|193.41|190.51|193.41|190.51|193.38|190.48|4
1653187290000|2022-05-22 02:41:30|193.42|190.52|193.42|190.52|193.42|190.52|193.42|190.52|1
1653187300000|2022-05-22 02:41:40|193.43|190.53|193.5|190.6|193.51|190.61|193.43|190.53|5
1653187310000|2022-05-22 02:41:50|193.49|190.59|193.48|190.58|193.49|190.59|193.47|190.57|4
1653187320000|2022-05-22 02:42:00|193.49|190.59|193.5|190.6|193.5|190.6|193.49|190.59|2
1653187340000|2022-05-22 02:42:20|193.49|190.59|193.4|190.5|193.49|190.59|193.4|190.5|9
1653187350000|2022-05-22 02:42:30|193.39|190.49|193.43|190.53|193.43|190.53|193.39|190.49|7
1653187360000|2022-05-22 02:42:40|193.41|190.51|193.35|190.45|193.42|190.52|193.35|190.45|6
1653187370000|2022-05-22 02:42:50|193.34|190.44|193.4|190.5|193.4|190.5|193.34|190.44|5
1653187380000|2022-05-22 02:43:00|193.37|190.47|193.36|190.46|193.37|190.47|193.36|190.46|2
1653187390000|2022-05-22 02:43:10|193.35|190.45|193.35|190.45|193.35|190.45|193.34|190.44|3
1653187400000|2022-05-22 02:43:20|193.34|190.44|193.35|190.45|193.35|190.45|193.34|190.44|2
1653187410000|2022-05-22 02:43:30|193.38|190.48|193.38|190.48|193.38|190.48|193.38|190.48|1
1653187420000|2022-05-22 02:43:40|193.39|190.49|193.39|190.49|193.41|190.51|193.39|190.49|4
1653187430000|2022-05-22 02:43:50|193.33|190.43|193.3|190.4|193.33|190.43|193.3|190.4|5
1653187440000|2022-05-22 02:44:00|193.32|190.42|193.31|190.41|193.32|190.42|193.31|190.41|2
1653187450000|2022-05-22 02:44:10|193.33|190.43|193.33|190.43|193.33|190.43|193.33|190.43|1
1653187460000|2022-05-22 02:44:20|193.32|190.42|193.3|190.4|193.32|190.42|193.29|190.39|7
1653187470000|2022-05-22 02:44:30|193.31|190.41|193.31|190.41|193.31|190.41|193.3|190.4|3
1653187480000|2022-05-22 02:44:40|193.32|190.42|193.42|190.52|193.44|190.54|193.32|190.42|14
1653187490000|2022-05-22 02:44:50|193.43|190.53|193.52|190.62|193.53|190.63|193.43|190.53|10
1653187500000|2022-05-22 02:45:00|193.53|190.63|193.42|190.52|193.54|190.64|193.41|190.51|12
1653187530000|2022-05-22 02:45:30|193.43|190.53|193.49|190.59|193.49|190.59|193.43|190.53|3
1653187550000|2022-05-22 02:45:50|193.5|190.6|193.48|190.58|193.5|190.6|193.48|190.58|3
1653187560000|2022-05-22 02:46:00|193.49|190.59|193.49|190.59|193.49|190.59|193.48|190.58|3
1653187570000|2022-05-22 02:46:10|193.47|190.57|193.4|190.5|193.47|190.57|193.38|190.48|5
1653187580000|2022-05-22 02:46:20|193.38|190.48|193.41|190.51|193.41|190.51|193.36|190.46|8
1653187600000|2022-05-22 02:46:40|193.42|190.52|193.44|190.54|193.44|190.54|193.42|190.52|2
1653187610000|2022-05-22 02:46:50|193.46|190.56|193.48|190.58|193.49|190.59|193.46|190.56|9
1653187620000|2022-05-22 02:47:00|193.49|190.59|193.53|190.63|193.53|190.63|193.48|190.58|4
1653187630000|2022-05-22 02:47:10|193.55|190.65|193.49|190.59|193.57|190.67|193.47|190.57|12
1653187640000|2022-05-22 02:47:20|193.5|190.6|193.64|190.74|193.64|190.74|193.5|190.6|10
1653187650000|2022-05-22 02:47:30|193.65|190.75|193.67|190.77|193.77|190.87|193.64|190.74|15
1653187660000|2022-05-22 02:47:40|193.65|190.75|193.66|190.76|193.66|190.76|193.62|190.72|8
1653187670000|2022-05-22 02:47:50|193.65|190.75|193.65|190.75|193.65|190.75|193.65|190.75|1
1653187680000|2022-05-22 02:48:00|193.63|190.73|193.7|190.8|193.71|190.81|193.58|190.68|13
1653187690000|2022-05-22 02:48:10|193.69|190.79|193.67|190.77|193.7|190.8|193.66|190.76|7
1653187710000|2022-05-22 02:48:30|193.69|190.79|193.69|190.79|193.69|190.79|193.69|190.79|1
1653187720000|2022-05-22 02:48:40|193.68|190.78|193.62|190.72|193.68|190.78|193.6|190.7|8
1653187730000|2022-05-22 02:48:50|193.63|190.73|193.63|190.73|193.64|190.74|193.63|190.73|3
1653187740000|2022-05-22 02:49:00|193.62|190.72|193.64|190.74|193.73|190.83|193.6|190.7|14
1653187750000|2022-05-22 02:49:10|193.63|190.73|193.67|190.77|193.67|190.77|193.63|190.73|7
1653187770000|2022-05-22 02:49:30|193.65|190.75|193.66|190.76|193.67|190.77|193.65|190.75|4
1653187780000|2022-05-22 02:49:40|193.67|190.77|193.67|190.77|193.67|190.77|193.67|190.77|1
1653187800000|2022-05-22 02:50:00|193.7|190.8|193.73|190.83|193.73|190.83|193.7|190.8|6
1653187810000|2022-05-22 02:50:10|193.71|190.81|193.66|190.76|193.71|190.81|193.66|190.76|3
1653187830000|2022-05-22 02:50:30|193.64|190.74|193.64|190.74|193.65|190.75|193.64|190.74|3
1653187840000|2022-05-22 02:50:40|193.65|190.75|193.68|190.78|193.68|190.78|193.65|190.75|3
1653187860000|2022-05-22 02:51:00|193.67|190.77|193.68|190.78|193.68|190.78|193.67|190.77|2
1653187870000|2022-05-22 02:51:10|193.67|190.77|193.66|190.76|193.67|190.77|193.66|190.76|2
1653187880000|2022-05-22 02:51:20|193.65|190.75|193.57|190.67|193.65|190.75|193.57|190.67|6
1653187890000|2022-05-22 02:51:30|193.56|190.66|193.57|190.67|193.57|190.67|193.55|190.65|4
1653187900000|2022-05-22 02:51:40|193.58|190.68|193.58|190.68|193.58|190.68|193.58|190.68|1
1653187910000|2022-05-22 02:51:50|193.53|190.63|193.51|190.61|193.53|190.63|193.51|190.61|3
1653187920000|2022-05-22 02:52:00|193.55|190.65|193.58|190.68|193.59|190.69|193.55|190.65|4
1653187930000|2022-05-22 02:52:10|193.57|190.67|193.52|190.62|193.57|190.67|193.51|190.61|4
1653187940000|2022-05-22 02:52:20|193.51|190.61|193.51|190.61|193.52|190.62|193.51|190.61|5
1653187960000|2022-05-22 02:52:40|193.52|190.62|193.45|190.55|193.54|190.64|193.45|190.55|6
1653187970000|2022-05-22 02:52:50|193.44|190.54|193.52|190.62|193.52|190.62|193.43|190.53|12
1653187980000|2022-05-22 02:53:00|193.5|190.6|193.51|190.61|193.51|190.61|193.5|190.6|2
1653188000000|2022-05-22 02:53:20|193.5|190.6|193.49|190.59|193.5|190.6|193.49|190.59|2
1653188010000|2022-05-22 02:53:30|193.52|190.62|193.53|190.63|193.53|190.63|193.51|190.61|4
1653188020000|2022-05-22 02:53:40|193.58|190.68|193.61|190.71|193.61|190.71|193.58|190.68|3
1653188030000|2022-05-22 02:53:50|193.63|190.73|193.68|190.78|193.69|190.79|193.63|190.73|7
1653188040000|2022-05-22 02:54:00|193.67|190.77|193.65|190.75|193.67|190.77|193.65|190.75|2
1653188050000|2022-05-22 02:54:10|193.66|190.76|193.65|190.75|193.66|190.76|193.65|190.75|2
1653188090000|2022-05-22 02:54:50|193.66|190.76|193.66|190.76|193.66|190.76|193.65|190.75|3
1653188100000|2022-05-22 02:55:00|193.69|190.79|193.65|190.75|193.69|190.79|193.65|190.75|3
1653188120000|2022-05-22 02:55:20|193.66|190.76|193.67|190.77|193.68|190.78|193.66|190.76|4
1653188130000|2022-05-22 02:55:30|193.66|190.76|193.65|190.75|193.66|190.76|193.65|190.75|2
1653188140000|2022-05-22 02:55:40|193.66|190.76|193.66|190.76|193.66|190.76|193.66|190.76|1
1653188150000|2022-05-22 02:55:50|193.68|190.78|193.69|190.79|193.69|190.79|193.68|190.78|2
1653188160000|2022-05-22 02:56:00|193.7|190.8|193.75|190.85|193.75|190.85|193.7|190.8|8
1653188170000|2022-05-22 02:56:10|193.76|190.86|193.74|190.84|193.76|190.86|193.74|190.84|3
1653188180000|2022-05-22 02:56:20|193.73|190.83|193.73|190.83|193.73|190.83|193.73|190.83|1
1653188210000|2022-05-22 02:56:50|193.74|190.84|193.74|190.84|193.75|190.85|193.74|190.84|3
1653188220000|2022-05-22 02:57:00|193.73|190.83|193.73|190.83|193.73|190.83|193.73|190.83|1
1653188230000|2022-05-22 02:57:10|193.72|190.82|193.61|190.71|193.72|190.82|193.6|190.7|12
1653188240000|2022-05-22 02:57:20|193.6|190.7|193.6|190.7|193.6|190.7|193.6|190.7|1
1653188250000|2022-05-22 02:57:30|193.59|190.69|193.59|190.69|193.59|190.69|193.59|190.69|1
1653188270000|2022-05-22 02:57:50|193.58|190.68|193.56|190.66|193.58|190.68|193.56|190.66|4
1653188280000|2022-05-22 02:58:00|193.55|190.65|193.53|190.63|193.55|190.65|193.53|190.63|3
1653188290000|2022-05-22 02:58:10|193.52|190.62|193.54|190.64|193.54|190.64|193.52|190.62|2
1653188300000|2022-05-22 02:58:20|193.53|190.63|193.52|190.62|193.53|190.63|193.52|190.62|2
1653188310000|2022-05-22 02:58:30|193.51|190.61|193.51|190.61|193.51|190.61|193.51|190.61|1
1653188320000|2022-05-22 02:58:40|193.52|190.62|193.55|190.65|193.55|190.65|193.52|190.62|3
1653188330000|2022-05-22 02:58:50|193.54|190.64|193.65|190.75|193.65|190.75|193.54|190.64|8
1653188360000|2022-05-22 02:59:20|193.66|190.76|193.69|190.79|193.69|190.79|193.66|190.76|4
1653188370000|2022-05-22 02:59:30|193.68|190.78|193.67|190.77|193.68|190.78|193.67|190.77|2
1653188390000|2022-05-22 02:59:50|193.68|190.78|193.67|190.77|193.68|190.78|193.67|190.77|2
1653188400000|2022-05-22 03:00:00|193.66|190.76|193.55|190.65|193.66|190.76|193.55|190.65|17
1653188410000|2022-05-22 03:00:10|193.54|190.64|193.47|190.57|193.54|190.64|193.47|190.57|7
1653188420000|2022-05-22 03:00:20|193.48|190.58|193.57|190.67|193.57|190.67|193.48|190.58|11
1653188430000|2022-05-22 03:00:30|193.56|190.66|193.54|190.64|193.56|190.66|193.5|190.6|6
1653188440000|2022-05-22 03:00:40|193.53|190.63|193.52|190.62|193.53|190.63|193.5|190.6|5
1653188450000|2022-05-22 03:00:50|193.51|190.61|193.5|190.6|193.51|190.61|193.5|190.6|2
1653188460000|2022-05-22 03:01:00|193.48|190.58|193.4|190.5|193.48|190.58|193.39|190.49|6
1653188470000|2022-05-22 03:01:10|193.41|190.51|193.4|190.5|193.41|190.51|193.4|190.5|2
1653188480000|2022-05-22 03:01:20|193.41|190.51|193.45|190.55|193.46|190.56|193.41|190.51|4
1653188490000|2022-05-22 03:01:30|193.41|190.51|193.5|190.6|193.5|190.6|193.41|190.51|5
1653188500000|2022-05-22 03:01:40|193.47|190.57|193.46|190.56|193.47|190.57|193.46|190.56|2
1653188510000|2022-05-22 03:01:50|193.45|190.55|193.5|190.6|193.55|190.65|193.45|190.55|16
1653188520000|2022-05-22 03:02:00|193.51|190.61|193.5|190.6|193.51|190.61|193.49|190.59|3
1653188530000|2022-05-22 03:02:10|193.51|190.61|193.56|190.66|193.58|190.68|193.5|190.6|10
1653188540000|2022-05-22 03:02:20|193.57|190.67|193.59|190.69|193.59|190.69|193.57|190.67|3
1653188550000|2022-05-22 03:02:30|193.61|190.71|193.78|190.88|193.79|190.89|193.6|190.7|9
1653188560000|2022-05-22 03:02:40|193.77|190.87|193.8|190.9|193.8|190.9|193.77|190.87|5
1653188570000|2022-05-22 03:02:50|193.92|191.02|193.91|191.01|193.92|191.02|193.89|190.99|5
1653188580000|2022-05-22 03:03:00|193.92|191.02|194.03|191.13|194.04|191.14|193.92|191.02|7
1653188590000|2022-05-22 03:03:10|194.09|191.19|194.03|191.13|194.19|191.29|194.03|191.13|10
1653188600000|2022-05-22 03:03:20|194.02|191.12|194.01|191.11|194.03|191.13|194.01|191.11|6
1653188610000|2022-05-22 03:03:30|194|191.1|194|191.1|194|191.1|194|191.1|1
1653188620000|2022-05-22 03:03:40|193.98|191.08|193.99|191.09|194|191.1|193.98|191.08|3
1653188640000|2022-05-22 03:04:00|194|191.1|194|191.1|194|191.1|194|191.1|1
1653188660000|2022-05-22 03:04:20|193.99|191.09|193.99|191.09|193.99|191.09|193.99|191.09|1
1653188670000|2022-05-22 03:04:30|194|191.1|194.02|191.12|194.02|191.12|194|191.1|3
1653188680000|2022-05-22 03:04:40|194.01|191.11|193.99|191.09|194.01|191.11|193.99|191.09|3
1653188690000|2022-05-22 03:04:50|194|191.1|194.01|191.11|194.01|191.11|194|191.1|2
1653188700000|2022-05-22 03:05:00|194|191.1|194.01|191.11|194.02|191.12|194|191.1|6
1653188710000|2022-05-22 03:05:10|194|191.1|193.8|190.9|194|191.1|193.77|190.87|11
1653188720000|2022-05-22 03:05:20|193.79|190.89|193.79|190.89|193.8|190.9|193.78|190.88|7
1653188730000|2022-05-22 03:05:30|193.78|190.88|193.78|190.88|193.78|190.88|193.78|190.88|1
1653188740000|2022-05-22 03:05:40|193.77|190.87|193.77|190.87|193.77|190.87|193.77|190.87|1
1653188750000|2022-05-22 03:05:50|193.78|190.88|193.79|190.89|193.79|190.89|193.78|190.88|2
1653188760000|2022-05-22 03:06:00|193.84|190.94|193.85|190.95|193.89|190.99|193.84|190.94|8
1653188770000|2022-05-22 03:06:10|193.84|190.94|193.81|190.91|193.84|190.94|193.81|190.91|3
1653188780000|2022-05-22 03:06:20|193.77|190.87|193.68|190.78|193.77|190.87|193.68|190.78|5
1653188790000|2022-05-22 03:06:30|193.67|190.77|193.69|190.79|193.69|190.79|193.67|190.77|4
1653188800000|2022-05-22 03:06:40|193.68|190.78|193.68|190.78|193.68|190.78|193.68|190.78|1
1653188810000|2022-05-22 03:06:50|193.69|190.79|193.76|190.86|193.76|190.86|193.69|190.79|4
1653188820000|2022-05-22 03:07:00|193.77|190.87|193.77|190.87|193.8|190.9|193.74|190.84|11
1653188830000|2022-05-22 03:07:10|193.78|190.88|193.89|190.99|193.89|190.99|193.78|190.88|13
1653188840000|2022-05-22 03:07:20|193.92|191.02|193.97|191.07|193.97|191.07|193.92|191.02|6
1653188850000|2022-05-22 03:07:30|193.96|191.06|194|191.1|194.02|191.12|193.96|191.06|10
1653188860000|2022-05-22 03:07:40|194.01|191.11|194.1|191.2|194.1|191.2|194.01|191.11|8
1653188870000|2022-05-22 03:07:50|194.11|191.21|194.2|191.3|194.2|191.3|194.11|191.21|8
1653188880000|2022-05-22 03:08:00|194.21|191.31|194.35|191.45|194.38|191.48|194.21|191.31|23
1653188890000|2022-05-22 03:08:10|194.37|191.47|194.45|191.55|194.45|191.55|194.37|191.47|9
1653188900000|2022-05-22 03:08:20|194.44|191.54|194.55|191.65|194.55|191.65|194.41|191.51|15
1653188910000|2022-05-22 03:08:30|194.54|191.64|194.44|191.54|194.54|191.64|194.43|191.53|7
1653188920000|2022-05-22 03:08:40|194.45|191.55|194.47|191.57|194.47|191.57|194.45|191.55|3
1653188940000|2022-05-22 03:09:00|194.5|191.6|194.53|191.63|194.57|191.67|194.5|191.6|7
1653188950000|2022-05-22 03:09:10|194.54|191.64|194.56|191.66|194.58|191.68|194.54|191.64|10
1653188960000|2022-05-22 03:09:20|194.57|191.67|194.45|191.55|194.63|191.73|194.45|191.55|5
1653188970000|2022-05-22 03:09:30|194.42|191.52|194.53|191.63|194.54|191.64|194.42|191.52|7
1653188980000|2022-05-22 03:09:40|194.55|191.65|194.53|191.63|194.55|191.65|194.5|191.6|5
1653188990000|2022-05-22 03:09:50|194.52|191.62|194.77|191.87|194.78|191.88|194.52|191.62|20
1653189000000|2022-05-22 03:10:00|194.76|191.86|194.83|191.93|194.86|191.96|194.76|191.86|14
1653189010000|2022-05-22 03:10:10|194.85|191.95|194.73|191.83|194.85|191.95|194.67|191.77|21
1653189020000|2022-05-22 03:10:20|194.72|191.82|194.79|191.89|194.82|191.92|194.71|191.81|12
1653189030000|2022-05-22 03:10:30|194.8|191.9|194.73|191.83|194.81|191.91|194.73|191.83|7
1653189040000|2022-05-22 03:10:40|194.72|191.82|194.73|191.83|194.75|191.85|194.71|191.81|12
1653189050000|2022-05-22 03:10:50|194.72|191.82|194.79|191.89|194.79|191.89|194.72|191.82|12
1653189060000|2022-05-22 03:11:00|194.78|191.88|194.7|191.8|194.81|191.91|194.7|191.8|12
1653189070000|2022-05-22 03:11:10|194.67|191.77|194.61|191.71|194.67|191.77|194.6|191.7|9
1653189080000|2022-05-22 03:11:20|194.62|191.72|194.62|191.72|194.62|191.72|194.62|191.72|1
1653189090000|2022-05-22 03:11:30|194.61|191.71|194.61|191.71|194.61|191.71|194.61|191.71|1
1653189100000|2022-05-22 03:11:40|194.62|191.72|194.67|191.77|194.67|191.77|194.62|191.72|5
1653189110000|2022-05-22 03:11:50|194.66|191.76|194.66|191.76|194.67|191.77|194.65|191.75|5
1653189120000|2022-05-22 03:12:00|194.65|191.75|194.63|191.73|194.65|191.75|194.62|191.72|9
1653189130000|2022-05-22 03:12:10|194.62|191.72|194.56|191.66|194.62|191.72|194.53|191.63|11
1653189140000|2022-05-22 03:12:20|194.55|191.65|194.56|191.66|194.56|191.66|194.55|191.65|4
1653189150000|2022-05-22 03:12:30|194.55|191.65|194.51|191.61|194.55|191.65|194.5|191.6|5
1653189160000|2022-05-22 03:12:40|194.52|191.62|194.52|191.62|194.52|191.62|194.51|191.61|3
1653189170000|2022-05-22 03:12:50|194.51|191.61|194.51|191.61|194.51|191.61|194.51|191.61|1
1653189180000|2022-05-22 03:13:00|194.52|191.62|194.52|191.62|194.52|191.62|194.51|191.61|3
1653189190000|2022-05-22 03:13:10|194.51|191.61|194.51|191.61|194.52|191.62|194.51|191.61|3
1653189210000|2022-05-22 03:13:30|194.53|191.63|194.34|191.44|194.53|191.63|194.32|191.42|9
1653189220000|2022-05-22 03:13:40|194.33|191.43|194.33|191.43|194.33|191.43|194.32|191.42|3
1653189230000|2022-05-22 03:13:50|194.32|191.42|194.34|191.44|194.34|191.44|194.32|191.42|2
1653189240000|2022-05-22 03:14:00|194.4|191.5|194.43|191.53|194.43|191.53|194.4|191.5|6
1653189250000|2022-05-22 03:14:10|194.42|191.52|194.41|191.51|194.42|191.52|194.39|191.49|7
1653189260000|2022-05-22 03:14:20|194.4|191.5|194.42|191.52|194.42|191.52|194.4|191.5|7
1653189270000|2022-05-22 03:14:30|194.44|191.54|194.25|191.35|194.45|191.55|194.23|191.33|8
1653189290000|2022-05-22 03:14:50|194.26|191.36|194.49|191.59|194.49|191.59|194.26|191.36|9
1653189300000|2022-05-22 03:15:00|194.5|191.6|194.44|191.54|194.5|191.6|194.44|191.54|8
1653189310000|2022-05-22 03:15:10|194.46|191.56|194.4|191.5|194.46|191.56|194.4|191.5|8
1653189320000|2022-05-22 03:15:20|194.41|191.51|194.38|191.48|194.49|191.59|194.38|191.48|9
1653189330000|2022-05-22 03:15:30|194.39|191.49|194.41|191.51|194.42|191.52|194.39|191.49|5
1653189340000|2022-05-22 03:15:40|194.42|191.52|194.41|191.51|194.42|191.52|194.41|191.51|2
1653189350000|2022-05-22 03:15:50|194.43|191.53|194.41|191.51|194.44|191.54|194.41|191.51|3
1653189360000|2022-05-22 03:16:00|194.4|191.5|194.44|191.54|194.44|191.54|194.38|191.48|9
1653189370000|2022-05-22 03:16:10|194.43|191.53|194.5|191.6|194.5|191.6|194.43|191.53|7
1653189380000|2022-05-22 03:16:20|194.49|191.59|194.48|191.58|194.51|191.61|194.46|191.56|9
1653189390000|2022-05-22 03:16:30|194.47|191.57|194.54|191.64|194.54|191.64|194.47|191.57|10
1653189400000|2022-05-22 03:16:40|194.53|191.63|194.53|191.63|194.54|191.64|194.53|191.63|3
1653189410000|2022-05-22 03:16:50|194.54|191.64|194.63|191.73|194.64|191.74|194.54|191.64|11
1653189420000|2022-05-22 03:17:00|194.61|191.71|194.49|191.59|194.61|191.71|194.49|191.59|9
1653189430000|2022-05-22 03:17:10|194.5|191.6|194.49|191.59|194.5|191.6|194.49|191.59|2
1653189450000|2022-05-22 03:17:30|194.48|191.58|194.5|191.6|194.51|191.61|194.48|191.58|3
1653189460000|2022-05-22 03:17:40|194.42|191.52|194.4|191.5|194.42|191.52|194.35|191.45|10
1653189470000|2022-05-22 03:17:50|194.36|191.46|194.33|191.43|194.36|191.46|194.33|191.43|6
1653189480000|2022-05-22 03:18:00|194.34|191.44|194.2|191.3|194.35|191.45|194.2|191.3|7
1653189490000|2022-05-22 03:18:10|194.19|191.29|194.09|191.19|194.19|191.29|194.09|191.19|8
1653189500000|2022-05-22 03:18:20|194.1|191.2|194.14|191.24|194.15|191.25|194.1|191.2|6
1653189510000|2022-05-22 03:18:30|194.13|191.23|194.12|191.22|194.13|191.23|194.11|191.21|3
1653189520000|2022-05-22 03:18:40|194.13|191.23|194.14|191.24|194.15|191.25|194.12|191.22|6
1653189530000|2022-05-22 03:18:50|194.13|191.23|194.13|191.23|194.14|191.24|194.13|191.23|3
1653189540000|2022-05-22 03:19:00|194.14|191.24|194.14|191.24|194.14|191.24|194.14|191.24|1
1653189560000|2022-05-22 03:19:20|194.15|191.25|194.17|191.27|194.17|191.27|194.15|191.25|5
1653189570000|2022-05-22 03:19:30|194.16|191.26|193.93|191.03|194.16|191.26|193.89|190.99|15
1653189580000|2022-05-22 03:19:40|193.96|191.06|193.95|191.05|193.96|191.06|193.95|191.05|4
1653189590000|2022-05-22 03:19:50|193.94|191.04|193.95|191.05|193.95|191.05|193.94|191.04|4
1653189600000|2022-05-22 03:20:00|193.96|191.06|193.98|191.08|193.98|191.08|193.96|191.06|3
1653189610000|2022-05-22 03:20:10|193.97|191.07|193.97|191.07|193.97|191.07|193.96|191.06|3
1653189620000|2022-05-22 03:20:20|193.98|191.08|193.98|191.08|193.98|191.08|193.98|191.08|1
1653189640000|2022-05-22 03:20:40|194.04|191.14|194.1|191.2|194.1|191.2|194.04|191.14|9
1653189650000|2022-05-22 03:20:50|194.11|191.21|194.15|191.25|194.15|191.25|194.11|191.21|3
1653189660000|2022-05-22 03:21:00|194.14|191.24|194.04|191.14|194.14|191.24|194.04|191.14|5
1653189670000|2022-05-22 03:21:10|194.03|191.13|194|191.1|194.03|191.13|194|191.1|6
1653189680000|2022-05-22 03:21:20|193.99|191.09|193.98|191.08|193.99|191.09|193.98|191.08|2
1653189700000|2022-05-22 03:21:40|193.99|191.09|194.06|191.16|194.08|191.18|193.99|191.09|6
1653189710000|2022-05-22 03:21:50|194.07|191.17|194.08|191.18|194.08|191.18|194.07|191.17|2
1653189720000|2022-05-22 03:22:00|194.18|191.28|194.13|191.23|194.19|191.29|194.13|191.23|9
1653189730000|2022-05-22 03:22:10|194.12|191.22|194|191.1|194.13|191.23|193.99|191.09|9
1653189760000|2022-05-22 03:22:40|193.99|191.09|194|191.1|194|191.1|193.99|191.09|2
1653189770000|2022-05-22 03:22:50|194.01|191.11|194.02|191.12|194.04|191.14|194.01|191.11|6
1653189780000|2022-05-22 03:23:00|194.01|191.11|194.01|191.11|194.01|191.11|194.01|191.11|1
1653189790000|2022-05-22 03:23:10|194.02|191.12|194.03|191.13|194.03|191.13|194.02|191.12|2
1653189800000|2022-05-22 03:23:20|194.04|191.14|194.03|191.13|194.04|191.14|194.03|191.13|2
1653189810000|2022-05-22 03:23:30|194.04|191.14|194.21|191.31|194.21|191.31|194.04|191.14|16
1653189820000|2022-05-22 03:23:40|194.22|191.32|194.22|191.32|194.22|191.32|194.22|191.32|1
1653189830000|2022-05-22 03:23:50|194.21|191.31|194.2|191.3|194.21|191.31|194.19|191.29|6
1653189840000|2022-05-22 03:24:00|194.19|191.29|194.2|191.3|194.2|191.3|194.19|191.29|6
1653189850000|2022-05-22 03:24:10|194.21|191.31|194.22|191.32|194.22|191.32|194.21|191.31|2
1653189860000|2022-05-22 03:24:20|194.2|191.3|194.2|191.3|194.2|191.3|194.2|191.3|1
1653189870000|2022-05-22 03:24:30|194.47|191.57|194.68|191.78|194.7|191.8|194.47|191.57|9
1653189880000|2022-05-22 03:24:40|194.69|191.79|194.64|191.74|194.75|191.85|194.63|191.73|14
1653189890000|2022-05-22 03:24:50|194.65|191.75|194.7|191.8|194.7|191.8|194.62|191.72|8
1653189900000|2022-05-22 03:25:00|194.68|191.78|194.69|191.79|194.69|191.79|194.66|191.76|5
1653189910000|2022-05-22 03:25:10|194.66|191.76|194.56|191.66|194.66|191.76|194.3|191.4|24
1653189920000|2022-05-22 03:25:20|194.53|191.63|194.45|191.55|194.54|191.64|194.42|191.52|12
1653189930000|2022-05-22 03:25:30|194.44|191.54|194.46|191.56|194.47|191.57|194.39|191.49|16
1653189940000|2022-05-22 03:25:40|194.45|191.55|194.38|191.48|194.46|191.56|194.38|191.48|5
1653189950000|2022-05-22 03:25:50|194.4|191.5|194.38|191.48|194.41|191.51|194.38|191.48|5
1653189960000|2022-05-22 03:26:00|194.39|191.49|194.38|191.48|194.39|191.49|194.38|191.48|4
1653189970000|2022-05-22 03:26:10|194.39|191.49|194.37|191.47|194.39|191.49|194.37|191.47|7
1653189980000|2022-05-22 03:26:20|194.36|191.46|194.41|191.51|194.41|191.51|194.36|191.46|6
1653189990000|2022-05-22 03:26:30|194.4|191.5|194.37|191.47|194.47|191.57|194.37|191.47|12
1653190000000|2022-05-22 03:26:40|194.38|191.48|194.38|191.48|194.38|191.48|194.37|191.47|3
1653190020000|2022-05-22 03:27:00|194.39|191.49|194.4|191.5|194.4|191.5|194.39|191.49|6
1653190030000|2022-05-22 03:27:10|194.39|191.49|194.38|191.48|194.39|191.49|194.38|191.48|2
1653190040000|2022-05-22 03:27:20|194.39|191.49|194.4|191.5|194.4|191.5|194.39|191.49|2
1653190050000|2022-05-22 03:27:30|194.41|191.51|194.41|191.51|194.41|191.51|194.41|191.51|1
1653190060000|2022-05-22 03:27:40|194.4|191.5|194.41|191.51|194.41|191.51|194.4|191.5|2
1653190070000|2022-05-22 03:27:50|194.4|191.5|194.39|191.49|194.4|191.5|194.39|191.49|2
1653190080000|2022-05-22 03:28:00|194.41|191.51|194.41|191.51|194.42|191.52|194.41|191.51|3
1653190090000|2022-05-22 03:28:10|194.42|191.52|194.41|191.51|194.45|191.55|194.41|191.51|5
1653190120000|2022-05-22 03:28:40|194.44|191.54|194.43|191.53|194.46|191.56|194.43|191.53|6
1653190130000|2022-05-22 03:28:50|194.44|191.54|194.44|191.54|194.44|191.54|194.44|191.54|1
1653190140000|2022-05-22 03:29:00|194.45|191.55|194.44|191.54|194.45|191.55|194.43|191.53|4
1653190150000|2022-05-22 03:29:10|194.43|191.53|194.42|191.52|194.43|191.53|194.42|191.52|2
1653190160000|2022-05-22 03:29:20|194.43|191.53|194.5|191.6|194.51|191.61|194.43|191.53|11
1653190170000|2022-05-22 03:29:30|194.49|191.59|194.46|191.56|194.49|191.59|194.46|191.56|4
1653190180000|2022-05-22 03:29:40|194.47|191.57|194.47|191.57|194.47|191.57|194.46|191.56|3
1653190190000|2022-05-22 03:29:50|194.45|191.55|194.45|191.55|194.45|191.55|194.45|191.55|1
1653190200000|2022-05-22 03:30:00|194.46|191.56|194.34|191.44|194.46|191.56|194.32|191.42|11
1653190210000|2022-05-22 03:30:10|194.35|191.45|194.29|191.39|194.35|191.45|194.29|191.39|8
1653190220000|2022-05-22 03:30:20|194.3|191.4|194.36|191.46|194.37|191.47|194.3|191.4|5
1653190230000|2022-05-22 03:30:30|194.35|191.45|194.31|191.41|194.35|191.45|194.31|191.41|5
1653190240000|2022-05-22 03:30:40|194.3|191.4|194.33|191.43|194.34|191.44|194.3|191.4|6
1653190250000|2022-05-22 03:30:50|194.34|191.44|194.36|191.46|194.36|191.46|194.34|191.44|2
1653190260000|2022-05-22 03:31:00|194.35|191.45|194.33|191.43|194.36|191.46|194.32|191.42|11
1653190270000|2022-05-22 03:31:10|194.32|191.42|194.32|191.42|194.32|191.42|194.3|191.4|5
1653190280000|2022-05-22 03:31:20|194.31|191.41|194.36|191.46|194.36|191.46|194.31|191.41|9
1653190290000|2022-05-22 03:31:30|194.35|191.45|194.33|191.43|194.37|191.47|194.33|191.43|6
1653190300000|2022-05-22 03:31:40|194.35|191.45|194.35|191.45|194.35|191.45|194.35|191.45|1
1653190310000|2022-05-22 03:31:50|194.37|191.47|194.37|191.47|194.37|191.47|194.37|191.47|1
1653190320000|2022-05-22 03:32:00|194.36|191.46|194.35|191.45|194.37|191.47|194.34|191.44|9
1653190330000|2022-05-22 03:32:10|194.36|191.46|194.36|191.46|194.36|191.46|194.36|191.46|1
1653190340000|2022-05-22 03:32:20|194.37|191.47|194.39|191.49|194.39|191.49|194.37|191.47|4
1653190350000|2022-05-22 03:32:30|194.37|191.47|194.35|191.45|194.38|191.48|194.35|191.45|8
1653190360000|2022-05-22 03:32:40|194.36|191.46|194.37|191.47|194.37|191.47|194.36|191.46|6
1653190370000|2022-05-22 03:32:50|194.39|191.49|194.41|191.51|194.41|191.51|194.38|191.48|4
1653190380000|2022-05-22 03:33:00|194.4|191.5|194.41|191.51|194.46|191.56|194.4|191.5|9
1653190390000|2022-05-22 03:33:10|194.42|191.52|194.41|191.51|194.42|191.52|194.41|191.51|2
1653190400000|2022-05-22 03:33:20|194.4|191.5|194.39|191.49|194.4|191.5|194.39|191.49|2
1653190420000|2022-05-22 03:33:40|194.4|191.5|194.41|191.51|194.41|191.51|194.4|191.5|4
1653190430000|2022-05-22 03:33:50|194.42|191.52|194.41|191.51|194.42|191.52|194.41|191.51|2
1653190440000|2022-05-22 03:34:00|194.37|191.47|194.35|191.45|194.37|191.47|194.35|191.45|2
1653190450000|2022-05-22 03:34:10|194.34|191.44|194.36|191.46|194.36|191.46|194.34|191.44|5
1653190460000|2022-05-22 03:34:20|194.29|191.39|194.29|191.39|194.29|191.39|194.29|191.39|1
1653190470000|2022-05-22 03:34:30|194.28|191.38|194.27|191.37|194.3|191.4|194.27|191.37|6
1653190480000|2022-05-22 03:34:40|194.28|191.38|194.33|191.43|194.33|191.43|194.27|191.37|9
1653190490000|2022-05-22 03:34:50|194.32|191.42|194.29|191.39|194.32|191.42|194.29|191.39|2
1653190510000|2022-05-22 03:35:10|194.3|191.4|194.22|191.32|194.3|191.4|194.16|191.26|6
1653190520000|2022-05-22 03:35:20|194.21|191.31|194.19|191.29|194.21|191.31|194.19|191.29|2
1653190530000|2022-05-22 03:35:30|194.2|191.3|194.2|191.3|194.21|191.31|194.19|191.29|6
1653190540000|2022-05-22 03:35:40|194.21|191.31|194.29|191.39|194.29|191.39|194.21|191.31|4
1653190550000|2022-05-22 03:35:50|194.3|191.4|194.26|191.36|194.3|191.4|194.26|191.36|4
1653190560000|2022-05-22 03:36:00|194.27|191.37|194.25|191.35|194.28|191.38|194.22|191.32|6
1653190570000|2022-05-22 03:36:10|194.26|191.36|194.21|191.31|194.26|191.36|194.2|191.3|8
1653190580000|2022-05-22 03:36:20|194.2|191.3|194.2|191.3|194.2|191.3|194.19|191.29|3
1653190590000|2022-05-22 03:36:30|194.19|191.29|194.2|191.3|194.2|191.3|194.19|191.29|2
1653190600000|2022-05-22 03:36:40|194.19|191.29|194.19|191.29|194.19|191.29|194.18|191.28|3
1653190610000|2022-05-22 03:36:50|194.18|191.28|193.96|191.06|194.18|191.28|193.94|191.04|10
1653190620000|2022-05-22 03:37:00|193.94|191.04|193.83|190.93|193.97|191.07|193.83|190.93|10
1653190630000|2022-05-22 03:37:10|193.81|190.91|193.72|190.82|193.81|190.91|193.72|190.82|5
1653190640000|2022-05-22 03:37:20|193.71|190.81|193.64|190.74|193.79|190.89|193.55|190.65|14
1653190650000|2022-05-22 03:37:30|193.65|190.75|193.68|190.78|193.7|190.8|193.65|190.75|10
1653190660000|2022-05-22 03:37:40|193.69|190.79|193.68|190.78|193.69|190.79|193.68|190.78|10
1653190670000|2022-05-22 03:37:50|193.69|190.79|193.69|190.79|193.7|190.8|193.68|190.78|5
1653190680000|2022-05-22 03:38:00|193.7|190.8|193.66|190.76|193.7|190.8|193.61|190.71|9
1653190690000|2022-05-22 03:38:10|193.65|190.75|193.65|190.75|193.67|190.77|193.62|190.72|8
1653190700000|2022-05-22 03:38:20|193.67|190.77|193.64|190.74|193.68|190.78|193.64|190.74|9
1653190710000|2022-05-22 03:38:30|193.65|190.75|193.66|190.76|193.68|190.78|193.65|190.75|7
1653190720000|2022-05-22 03:38:40|193.64|190.74|193.64|190.74|193.64|190.74|193.64|190.74|1
1653190740000|2022-05-22 03:39:00|193.59|190.69|193.56|190.66|193.59|190.69|193.56|190.66|3
1653190750000|2022-05-22 03:39:10|193.54|190.64|193.43|190.53|193.54|190.64|193.42|190.52|6
1653190760000|2022-05-22 03:39:20|193.44|190.54|193.48|190.58|193.48|190.58|193.44|190.54|5
1653190770000|2022-05-22 03:39:30|193.47|190.57|193.42|190.52|193.47|190.57|193.39|190.49|8
1653190780000|2022-05-22 03:39:40|193.43|190.53|193.44|190.54|193.46|190.56|193.4|190.5|7
1653190790000|2022-05-22 03:39:50|193.42|190.52|193.46|190.56|193.46|190.56|193.42|190.52|4
1653190800000|2022-05-22 03:40:00|193.48|190.58|193.49|190.59|193.49|190.59|193.47|190.57|4
1653190810000|2022-05-22 03:40:10|193.5|190.6|193.45|190.55|193.52|190.62|193.42|190.52|8
1653190820000|2022-05-22 03:40:20|193.44|190.54|193.26|190.36|193.44|190.54|193.26|190.36|12
1653190830000|2022-05-22 03:40:30|193.27|190.37|193.29|190.39|193.31|190.41|193.27|190.37|6
1653190840000|2022-05-22 03:40:40|193.28|190.38|193.32|190.42|193.32|190.42|193.28|190.38|6
1653190850000|2022-05-22 03:40:50|193.33|190.43|193.5|190.6|193.51|190.61|193.33|190.43|13
1653190870000|2022-05-22 03:41:10|193.51|190.61|193.35|190.45|193.51|190.61|193.35|190.45|10
1653190880000|2022-05-22 03:41:20|193.36|190.46|193.39|190.49|193.39|190.49|193.36|190.46|2
1653190890000|2022-05-22 03:41:30|193.4|190.5|193.35|190.45|193.4|190.5|193.35|190.45|7
1653190900000|2022-05-22 03:41:40|193.36|190.46|193.36|190.46|193.36|190.46|193.36|190.46|1
1653190910000|2022-05-22 03:41:50|193.37|190.47|193.39|190.49|193.4|190.5|193.37|190.47|5
1653190920000|2022-05-22 03:42:00|193.38|190.48|193.37|190.47|193.38|190.48|193.37|190.47|2
1653190930000|2022-05-22 03:42:10|193.39|190.49|193.38|190.48|193.39|190.49|193.38|190.48|2
1653190950000|2022-05-22 03:42:30|193.39|190.49|193.4|190.5|193.43|190.53|193.39|190.49|7
1653190960000|2022-05-22 03:42:40|193.39|190.49|193.4|190.5|193.41|190.51|193.37|190.47|6
1653190970000|2022-05-22 03:42:50|193.41|190.51|193.44|190.54|193.45|190.55|193.41|190.51|3
1653190980000|2022-05-22 03:43:00|193.46|190.56|193.46|190.56|193.47|190.57|193.46|190.56|3
1653191000000|2022-05-22 03:43:20|193.47|190.57|193.49|190.59|193.49|190.59|193.47|190.57|2
1653191010000|2022-05-22 03:43:30|193.51|190.61|193.48|190.58|193.51|190.61|193.46|190.56|9
1653191020000|2022-05-22 03:43:40|193.49|190.59|193.47|190.57|193.49|190.59|193.47|190.57|3
1653191030000|2022-05-22 03:43:50|193.48|190.58|193.38|190.48|193.48|190.58|193.38|190.48|5
1653191040000|2022-05-22 03:44:00|193.37|190.47|193.4|190.5|193.4|190.5|193.37|190.47|3
1653191050000|2022-05-22 03:44:10|193.41|190.51|193.39|190.49|193.41|190.51|193.39|190.49|7
1653191060000|2022-05-22 03:44:20|193.4|190.5|193.41|190.51|193.41|190.51|193.4|190.5|2
1653191070000|2022-05-22 03:44:30|193.4|190.5|193.36|190.46|193.4|190.5|193.36|190.46|5
1653191080000|2022-05-22 03:44:40|193.37|190.47|193.36|190.46|193.37|190.47|193.36|190.46|4
1653191100000|2022-05-22 03:45:00|193.37|190.47|193.31|190.41|193.37|190.47|193.31|190.41|5
1653191110000|2022-05-22 03:45:10|193.3|190.4|193.29|190.39|193.3|190.4|193.29|190.39|2
1653191120000|2022-05-22 03:45:20|193.3|190.4|193.29|190.39|193.3|190.4|193.29|190.39|2
1653191140000|2022-05-22 03:45:40|193.3|190.4|193.3|190.4|193.3|190.4|193.3|190.4|1
1653191150000|2022-05-22 03:45:50|193.29|190.39|193.32|190.42|193.33|190.43|193.29|190.39|6
1653191160000|2022-05-22 03:46:00|193.3|190.4|193.3|190.4|193.3|190.4|193.29|190.39|5
1653191180000|2022-05-22 03:46:20|193.33|190.43|193.24|190.34|193.35|190.45|193.24|190.34|11
1653191190000|2022-05-22 03:46:30|193.23|190.33|193.21|190.31|193.23|190.33|193.18|190.28|8
1653191200000|2022-05-22 03:46:40|193.2|190.3|193.15|190.25|193.2|190.3|193.15|190.25|8
1653191210000|2022-05-22 03:46:50|193.16|190.26|193.16|190.26|193.19|190.29|193.16|190.26|9
1653191220000|2022-05-22 03:47:00|193.17|190.27|193.17|190.27|193.18|190.28|193.16|190.26|6
1653191230000|2022-05-22 03:47:10|193.16|190.26|193.15|190.25|193.17|190.27|193.15|190.25|6
1653191240000|2022-05-22 03:47:20|193.17|190.27|193.16|190.26|193.17|190.27|193.16|190.26|2
1653191250000|2022-05-22 03:47:30|193.17|190.27|193.17|190.27|193.17|190.27|193.17|190.27|1
1653191260000|2022-05-22 03:47:40|193.18|190.28|193.17|190.27|193.21|190.31|193.17|190.27|8
1653191270000|2022-05-22 03:47:50|193.16|190.26|193.17|190.27|193.18|190.28|193.16|190.26|3
1653191280000|2022-05-22 03:48:00|193.18|190.28|193.16|190.26|193.18|190.28|193.16|190.26|3
1653191290000|2022-05-22 03:48:10|193.17|190.27|193.19|190.29|193.19|190.29|193.17|190.27|4
1653191300000|2022-05-22 03:48:20|193.18|190.28|193.17|190.27|193.19|190.29|193.16|190.26|8
1653191310000|2022-05-22 03:48:30|193.16|190.26|193.15|190.25|193.16|190.26|193.13|190.23|4
1653191320000|2022-05-22 03:48:40|193.14|190.24|193.14|190.24|193.15|190.25|193.14|190.24|3
1653191330000|2022-05-22 03:48:50|193.15|190.25|193.21|190.31|193.21|190.31|193.15|190.25|4
1653191340000|2022-05-22 03:49:00|193.2|190.3|193.21|190.31|193.21|190.31|193.19|190.29|6
1653191350000|2022-05-22 03:49:10|193.2|190.3|193.15|190.25|193.22|190.32|193.14|190.24|10
1653191360000|2022-05-22 03:49:20|193.14|190.24|193.13|190.23|193.14|190.24|193.12|190.22|3
1653191370000|2022-05-22 03:49:30|193.12|190.22|193.02|190.12|193.12|190.22|192.98|190.08|13
1653191380000|2022-05-22 03:49:40|193.01|190.11|192.97|190.07|193.01|190.11|192.97|190.07|7
1653191390000|2022-05-22 03:49:50|192.99|190.09|193|190.1|193.01|190.11|192.97|190.07|8
1653191400000|2022-05-22 03:50:00|193.01|190.11|193.04|190.14|193.06|190.16|193.01|190.11|9
1653191410000|2022-05-22 03:50:10|193.03|190.13|193|190.1|193.03|190.13|192.96|190.06|14
1653191420000|2022-05-22 03:50:20|192.99|190.09|192.99|190.09|193|190.1|192.98|190.08|4
1653191430000|2022-05-22 03:50:30|193|190.1|193|190.1|193|190.1|193|190.1|1
1653191440000|2022-05-22 03:50:40|192.99|190.09|192.97|190.07|192.99|190.09|192.97|190.07|3
1653191450000|2022-05-22 03:50:50|192.98|190.08|192.97|190.07|192.98|190.08|192.97|190.07|2
1653191460000|2022-05-22 03:51:00|192.96|190.06|192.98|190.08|192.99|190.09|192.96|190.06|5
1653191470000|2022-05-22 03:51:10|192.97|190.07|192.97|190.07|192.99|190.09|192.96|190.06|11
1653191480000|2022-05-22 03:51:20|192.96|190.06|192.88|189.98|192.96|190.06|192.72|189.82|19
1653191490000|2022-05-22 03:51:30|192.89|189.99|192.96|190.06|192.98|190.08|192.87|189.97|17
1653191510000|2022-05-22 03:51:50|192.99|190.09|192.82|189.92|192.99|190.09|192.82|189.92|11
1653191520000|2022-05-22 03:52:00|192.78|189.88|192.81|189.91|192.81|189.91|192.73|189.83|14
1653191530000|2022-05-22 03:52:10|192.82|189.92|192.86|189.96|192.87|189.97|192.82|189.92|8
1653191540000|2022-05-22 03:52:20|192.85|189.95|192.83|189.93|192.85|189.95|192.79|189.89|10
1653191550000|2022-05-22 03:52:30|192.84|189.94|192.83|189.93|192.86|189.96|192.81|189.91|6
1653191560000|2022-05-22 03:52:40|192.82|189.92|192.84|189.94|192.89|189.99|192.82|189.92|13
1653191570000|2022-05-22 03:52:50|192.85|189.95|192.85|189.95|192.9|190|192.82|189.92|11
1653191580000|2022-05-22 03:53:00|192.86|189.96|192.92|190.02|192.92|190.02|192.86|189.96|7
1653191590000|2022-05-22 03:53:10|192.96|190.06|192.89|189.99|192.98|190.08|192.88|189.98|8
1653191600000|2022-05-22 03:53:20|192.88|189.98|192.87|189.97|192.93|190.03|192.87|189.97|10
1653191610000|2022-05-22 03:53:30|192.89|189.99|192.93|190.03|192.94|190.04|192.88|189.98|8
1653191620000|2022-05-22 03:53:40|192.94|190.04|192.94|190.04|192.94|190.04|192.94|190.04|1
1653191630000|2022-05-22 03:53:50|192.95|190.05|193.3|190.4|193.31|190.41|192.95|190.05|15
1653191640000|2022-05-22 03:54:00|193.29|190.39|193.31|190.41|193.31|190.41|193.16|190.26|17
1653191650000|2022-05-22 03:54:10|193.32|190.42|193.42|190.52|193.43|190.53|193.29|190.39|8
1653191660000|2022-05-22 03:54:20|193.43|190.53|193.41|190.51|193.43|190.53|193.4|190.5|9
1653191670000|2022-05-22 03:54:30|193.42|190.52|193.44|190.54|193.44|190.54|193.42|190.52|3
1653191680000|2022-05-22 03:54:40|193.45|190.55|193.43|190.53|193.49|190.59|193.4|190.5|8
1653191690000|2022-05-22 03:54:50|193.47|190.57|193.54|190.64|193.54|190.64|193.47|190.57|3
1653191700000|2022-05-22 03:55:00|193.55|190.65|193.88|190.98|193.93|191.03|193.55|190.65|19
1653191710000|2022-05-22 03:55:10|193.89|190.99|193.96|191.06|193.96|191.06|193.89|190.99|6
1653191720000|2022-05-22 03:55:20|193.94|191.04|194.15|191.25|194.15|191.25|193.94|191.04|16
1653191730000|2022-05-22 03:55:30|194.23|191.33|194.15|191.25|194.26|191.36|194.14|191.24|15
1653191740000|2022-05-22 03:55:40|194.17|191.27|194.18|191.28|194.18|191.28|194.13|191.23|10
1653191750000|2022-05-22 03:55:50|194.17|191.27|194.23|191.33|194.23|191.33|194.15|191.25|8
1653191760000|2022-05-22 03:56:00|194.26|191.36|194.39|191.49|194.39|191.49|194.26|191.36|14
1653191770000|2022-05-22 03:56:10|194.43|191.53|194.22|191.32|194.43|191.53|194.22|191.32|10
1653191780000|2022-05-22 03:56:20|194.23|191.33|194.26|191.36|194.26|191.36|194.22|191.32|11
1653191790000|2022-05-22 03:56:30|194.25|191.35|194.05|191.15|194.25|191.35|194|191.1|9
1653191800000|2022-05-22 03:56:40|194.07|191.17|194.05|191.15|194.13|191.23|194.04|191.14|13
1653191810000|2022-05-22 03:56:50|194.04|191.14|194.08|191.18|194.08|191.18|194.04|191.14|6
1653191820000|2022-05-22 03:57:00|194.09|191.19|194.07|191.17|194.1|191.2|194.07|191.17|6
1653191830000|2022-05-22 03:57:10|194.08|191.18|194.06|191.16|194.09|191.19|194.04|191.14|6
1653191840000|2022-05-22 03:57:20|194.05|191.15|194.02|191.12|194.05|191.15|194.02|191.12|4
1653191850000|2022-05-22 03:57:30|194.05|191.15|194.01|191.11|194.05|191.15|194.01|191.11|5
1653191860000|2022-05-22 03:57:40|194|191.1|194|191.1|194|191.1|193.99|191.09|3
1653191870000|2022-05-22 03:57:50|193.99|191.09|193.94|191.04|193.99|191.09|193.94|191.04|4
1653191880000|2022-05-22 03:58:00|193.96|191.06|193.94|191.04|193.97|191.07|193.94|191.04|7
1653191890000|2022-05-22 03:58:10|193.93|191.03|193.95|191.05|193.96|191.06|193.93|191.03|8
1653191900000|2022-05-22 03:58:20|193.94|191.04|193.8|190.9|193.94|191.04|193.8|190.9|6
1653191910000|2022-05-22 03:58:30|193.79|190.89|194|191.1|194.01|191.11|193.78|190.88|14
1653191920000|2022-05-22 03:58:40|193.99|191.09|194.06|191.16|194.1|191.2|193.99|191.09|12
1653191930000|2022-05-22 03:58:50|194.07|191.17|194.14|191.24|194.14|191.24|194.07|191.17|7
1653191940000|2022-05-22 03:59:00|194.15|191.25|194.22|191.32|194.25|191.35|194.04|191.14|23
1653191950000|2022-05-22 03:59:10|194.24|191.34|194.21|191.31|194.28|191.38|194.21|191.31|6
1653191960000|2022-05-22 03:59:20|194.23|191.33|194.16|191.26|194.23|191.33|194.15|191.25|7
1653191970000|2022-05-22 03:59:30|194.12|191.22|194.12|191.22|194.12|191.22|194.12|191.22|1
1653191980000|2022-05-22 03:59:40|194.11|191.21|194.05|191.15|194.11|191.21|194.05|191.15|5
1653191990000|2022-05-22 03:59:50|194.06|191.16|194.05|191.15|194.1|191.2|194.05|191.15|8
1653192000000|2022-05-22 04:00:00|194|191.1|193.92|191.02|194|191.1|193.92|191.02|6
1653192010000|2022-05-22 04:00:10|193.93|191.03|193.94|191.04|193.94|191.04|193.93|191.03|6
1653192020000|2022-05-22 04:00:20|193.93|191.03|193.78|190.88|193.94|191.04|193.72|190.82|22
1653192030000|2022-05-22 04:00:30|193.87|190.97|193.84|190.94|193.93|191.03|193.81|190.91|16
1653192040000|2022-05-22 04:00:40|193.83|190.93|193.9|191|193.91|191.01|193.83|190.93|14
1653192050000|2022-05-22 04:00:50|193.91|191.01|193.88|190.98|193.91|191.01|193.85|190.95|15
1653192060000|2022-05-22 04:01:00|193.87|190.97|193.93|191.03|193.93|191.03|193.87|190.97|9
1653192070000|2022-05-22 04:01:10|193.91|191.01|193.81|190.91|193.91|191.01|193.81|190.91|8
1653192080000|2022-05-22 04:01:20|193.8|190.9|193.84|190.94|193.85|190.95|193.8|190.9|9
1653192090000|2022-05-22 04:01:30|193.85|190.95|193.87|190.97|193.88|190.98|193.85|190.95|4
1653192100000|2022-05-22 04:01:40|193.88|190.98|193.88|190.98|193.9|191|193.88|190.98|6
1653192110000|2022-05-22 04:01:50|193.93|191.03|193.93|191.03|193.98|191.08|193.9|191|11
1653192120000|2022-05-22 04:02:00|193.94|191.04|193.86|190.96|193.94|191.04|193.85|190.95|6
1653192130000|2022-05-22 04:02:10|193.88|190.98|193.95|191.05|194.06|191.16|193.88|190.98|16
1653192140000|2022-05-22 04:02:20|193.94|191.04|193.93|191.03|193.94|191.04|193.9|191|7
1653192150000|2022-05-22 04:02:30|193.9|191|193.88|190.98|193.91|191.01|193.88|190.98|6
1653192160000|2022-05-22 04:02:40|193.89|190.99|193.88|190.98|193.9|191|193.85|190.95|8
1653192170000|2022-05-22 04:02:50|193.89|190.99|193.89|190.99|193.89|190.99|193.89|190.99|1
1653192180000|2022-05-22 04:03:00|193.9|191|194|191.1|194.05|191.15|193.89|190.99|6
1653192190000|2022-05-22 04:03:10|194.01|191.11|194.05|191.15|194.05|191.15|194.01|191.11|4
1653192200000|2022-05-22 04:03:20|194.06|191.16|194.07|191.17|194.07|191.17|194.06|191.16|2
1653192210000|2022-05-22 04:03:30|194.06|191.16|193.95|191.05|194.06|191.16|193.92|191.02|14
1653192220000|2022-05-22 04:03:40|193.97|191.07|193.96|191.06|194|191.1|193.96|191.06|10
1653192230000|2022-05-22 04:03:50|193.95|191.05|193.94|191.04|193.95|191.05|193.94|191.04|4
1653192240000|2022-05-22 04:04:00|193.95|191.05|193.92|191.02|193.95|191.05|193.92|191.02|3
1653192250000|2022-05-22 04:04:10|193.9|191|193.85|190.95|193.9|191|193.85|190.95|4
1653192270000|2022-05-22 04:04:30|193.84|190.94|193.49|190.59|193.84|190.94|193.49|190.59|17
1653192280000|2022-05-22 04:04:40|193.5|190.6|193.6|190.7|193.61|190.71|193.44|190.54|22
1653192290000|2022-05-22 04:04:50|193.57|190.67|193.53|190.63|193.57|190.67|193.52|190.62|9
1653192300000|2022-05-22 04:05:00|193.52|190.62|193.53|190.63|193.54|190.64|193.46|190.56|13
1653192310000|2022-05-22 04:05:10|193.28|190.38|193.17|190.27|193.29|190.39|193.17|190.27|16
1653192320000|2022-05-22 04:05:20|193.19|190.29|193.18|190.28|193.19|190.29|193.13|190.23|5
1653192330000|2022-05-22 04:05:30|193.15|190.25|193.12|190.22|193.15|190.25|193.11|190.21|5
1653192340000|2022-05-22 04:05:40|193.11|190.21|193.11|190.21|193.11|190.21|193.11|190.21|1
1653192350000|2022-05-22 04:05:50|193.12|190.22|193.13|190.23|193.13|190.23|193.12|190.22|2
1653192370000|2022-05-22 04:06:10|193.12|190.22|193.11|190.21|193.12|190.22|193.11|190.21|4
1653192390000|2022-05-22 04:06:30|193.13|190.23|193.29|190.39|193.29|190.39|193.13|190.23|3
1653192400000|2022-05-22 04:06:40|193.28|190.38|193.17|190.27|193.29|190.39|193.16|190.26|9
1653192410000|2022-05-22 04:06:50|193.18|190.28|193.17|190.27|193.19|190.29|193.16|190.26|5
1653192420000|2022-05-22 04:07:00|193.16|190.26|193.16|190.26|193.16|190.26|193.16|190.26|1
1653192430000|2022-05-22 04:07:10|193.17|190.27|193.17|190.27|193.17|190.27|193.17|190.27|1
1653192450000|2022-05-22 04:07:30|193.15|190.25|193.16|190.26|193.17|190.27|193.15|190.25|5
1653192460000|2022-05-22 04:07:40|193.17|190.27|193.12|190.22|193.18|190.28|193.12|190.22|5
1653192470000|2022-05-22 04:07:50|193.13|190.23|193.07|190.17|193.13|190.23|193.07|190.17|5
1653192480000|2022-05-22 04:08:00|193.1|190.2|193.05|190.15|193.1|190.2|193.05|190.15|5
1653192490000|2022-05-22 04:08:10|193.08|190.18|193.07|190.17|193.08|190.18|193.07|190.17|2
1653192510000|2022-05-22 04:08:30|193.09|190.19|193.08|190.18|193.09|190.19|193.08|190.18|2
1653192520000|2022-05-22 04:08:40|193.09|190.19|193.09|190.19|193.09|190.19|193.09|190.19|1
1653192530000|2022-05-22 04:08:50|193.08|190.18|193.08|190.18|193.08|190.18|193.06|190.16|6
1653192540000|2022-05-22 04:09:00|193.09|190.19|193.09|190.19|193.09|190.19|193.09|190.19|1
1653192550000|2022-05-22 04:09:10|193.08|190.18|193.07|190.17|193.08|190.18|193.07|190.17|2
1653192560000|2022-05-22 04:09:20|193.01|190.11|193.03|190.13|193.03|190.13|193.01|190.11|2
1653192570000|2022-05-22 04:09:30|193.02|190.12|193.02|190.12|193.04|190.14|193|190.1|6
1653192580000|2022-05-22 04:09:40|193.01|190.11|193.02|190.12|193.02|190.12|193|190.1|4
1653192590000|2022-05-22 04:09:50|193.03|190.13|193.04|190.14|193.04|190.14|193|190.1|9
1653192600000|2022-05-22 04:10:00|193.03|190.13|193.01|190.11|193.03|190.13|192.99|190.09|8
1653192610000|2022-05-22 04:10:10|192.95|190.05|192.93|190.03|192.97|190.07|192.92|190.02|8
1653192620000|2022-05-22 04:10:20|192.94|190.04|192.93|190.03|192.95|190.05|192.93|190.03|4
1653192630000|2022-05-22 04:10:30|192.95|190.05|192.91|190.01|192.96|190.06|192.91|190.01|14
1653192640000|2022-05-22 04:10:40|192.94|190.04|192.92|190.02|192.96|190.06|192.91|190.01|10
1653192650000|2022-05-22 04:10:50|192.94|190.04|192.97|190.07|192.98|190.08|192.94|190.04|5
1653192660000|2022-05-22 04:11:00|192.94|190.04|193.08|190.18|193.08|190.18|192.94|190.04|7
1653192670000|2022-05-22 04:11:10|193.09|190.19|193.09|190.19|193.1|190.2|193.08|190.18|5
1653192680000|2022-05-22 04:11:20|193.08|190.18|192.96|190.06|193.08|190.18|192.96|190.06|4
1653192690000|2022-05-22 04:11:30|192.95|190.05|192.95|190.05|192.95|190.05|192.95|190.05|1
1653192700000|2022-05-22 04:11:40|192.97|190.07|192.95|190.05|192.97|190.07|192.95|190.05|3
1653192710000|2022-05-22 04:11:50|192.94|190.04|192.91|190.01|192.95|190.05|192.91|190.01|5
1653192720000|2022-05-22 04:12:00|192.9|190|192.91|190.01|192.91|190.01|192.89|189.99|8
1653192730000|2022-05-22 04:12:10|192.9|190|192.91|190.01|192.95|190.05|192.88|189.98|13
1653192740000|2022-05-22 04:12:20|192.9|190|192.91|190.01|192.91|190.01|192.9|190|2
1653192750000|2022-05-22 04:12:30|192.9|190|192.9|190|192.9|190|192.9|190|1
1653192760000|2022-05-22 04:12:40|192.91|190.01|192.91|190.01|192.91|190.01|192.9|190|3
1653192770000|2022-05-22 04:12:50|192.9|190|192.9|190|192.9|190|192.9|190|1
1653192780000|2022-05-22 04:13:00|192.89|189.99|192.92|190.02|192.93|190.03|192.89|189.99|11
1653192790000|2022-05-22 04:13:10|192.93|190.03|192.92|190.02|192.94|190.04|192.92|190.02|4
1653192800000|2022-05-22 04:13:20|192.94|190.04|192.95|190.05|192.98|190.08|192.92|190.02|8
1653192810000|2022-05-22 04:13:30|192.94|190.04|192.95|190.05|192.96|190.06|192.93|190.03|9
1653192820000|2022-05-22 04:13:40|192.96|190.06|193.03|190.13|193.06|190.16|192.96|190.06|7
1653192830000|2022-05-22 04:13:50|193.04|190.14|193.03|190.13|193.04|190.14|193.03|190.13|2
1653192840000|2022-05-22 04:14:00|193.02|190.12|192.91|190.01|193.02|190.12|192.89|189.99|16
1653192850000|2022-05-22 04:14:10|192.9|190|192.84|189.94|192.9|190|192.84|189.94|8
1653192860000|2022-05-22 04:14:20|192.81|189.91|192.76|189.86|192.85|189.95|192.76|189.86|8
1653192870000|2022-05-22 04:14:30|192.75|189.85|192.7|189.8|192.75|189.85|192.69|189.79|6
1653192880000|2022-05-22 04:14:40|192.69|189.79|192.72|189.82|192.72|189.82|192.69|189.79|4
1653192890000|2022-05-22 04:14:50|192.73|189.83|192.77|189.87|192.77|189.87|192.73|189.83|4
1653192900000|2022-05-22 04:15:00|192.78|189.88|192.85|189.95|192.85|189.95|192.78|189.88|7
1653192910000|2022-05-22 04:15:10|192.84|189.94|192.85|189.95|192.85|189.95|192.83|189.93|5
1653192920000|2022-05-22 04:15:20|192.83|189.93|193.22|190.32|193.41|190.51|192.83|189.93|12
1653192930000|2022-05-22 04:15:30|193.23|190.33|193.23|190.33|193.28|190.38|193.21|190.31|8
1653192940000|2022-05-22 04:15:40|193.22|190.32|193.19|190.29|193.26|190.36|193.1|190.2|20
1653192950000|2022-05-22 04:15:50|193.2|190.3|193.31|190.41|193.33|190.43|193.2|190.3|9
1653192960000|2022-05-22 04:16:00|193.32|190.42|193.36|190.46|193.38|190.48|193.32|190.42|5
1653192970000|2022-05-22 04:16:10|193.37|190.47|193.39|190.49|193.39|190.49|193.36|190.46|7
1653192980000|2022-05-22 04:16:20|193.41|190.51|193.41|190.51|193.47|190.57|193.41|190.51|7
1653192990000|2022-05-22 04:16:30|193.4|190.5|193.27|190.37|193.42|190.52|193.27|190.37|12
1653193000000|2022-05-22 04:16:40|193.26|190.36|193.23|190.33|193.28|190.38|193.23|190.33|12
1653193010000|2022-05-22 04:16:50|193.22|190.32|193.21|190.31|193.24|190.34|193.2|190.3|10
1653193020000|2022-05-22 04:17:00|193.18|190.28|193.12|190.22|193.18|190.28|193.12|190.22|13
1653193030000|2022-05-22 04:17:10|193.11|190.21|193.08|190.18|193.11|190.21|193.08|190.18|3
1653193040000|2022-05-22 04:17:20|192.73|189.83|192.86|189.96|192.92|190.02|192.72|189.82|17
1653193050000|2022-05-22 04:17:30|192.85|189.95|192.76|189.86|192.85|189.95|192.76|189.86|12
1653193060000|2022-05-22 04:17:40|192.73|189.83|192.65|189.75|192.74|189.84|192.65|189.75|24
1653193070000|2022-05-22 04:17:50|192.64|189.74|192.55|189.65|192.64|189.74|192.48|189.58|20
1653193080000|2022-05-22 04:18:00|192.56|189.66|192.6|189.7|192.6|189.7|192.51|189.61|17
1653193090000|2022-05-22 04:18:10|192.59|189.69|192.29|189.39|192.6|189.7|192.27|189.37|25
1653193100000|2022-05-22 04:18:20|192.28|189.38|191.97|189.07|192.28|189.38|191.97|189.07|23
1653193110000|2022-05-22 04:18:30|191.99|189.09|192.16|189.26|192.18|189.28|191.99|189.09|22
1653193120000|2022-05-22 04:18:40|192.13|189.23|191.81|188.91|192.14|189.24|191.81|188.91|18
1653193130000|2022-05-22 04:18:50|191.8|188.9|191.79|188.89|191.84|188.94|191.75|188.85|20
1653193140000|2022-05-22 04:19:00|191.8|188.9|191.97|189.07|191.99|189.09|191.8|188.9|26
1653193150000|2022-05-22 04:19:10|191.93|189.03|191.93|189.03|192.01|189.11|191.93|189.03|15
1653193160000|2022-05-22 04:19:20|191.92|189.02|191.91|189.01|191.92|189.02|191.87|188.97|7
1653193170000|2022-05-22 04:19:30|191.89|188.99|191.99|189.09|192|189.1|191.89|188.99|12
1653193180000|2022-05-22 04:19:40|191.98|189.08|191.89|188.99|191.99|189.09|191.89|188.99|15
1653193190000|2022-05-22 04:19:50|191.92|189.02|191.97|189.07|191.97|189.07|191.88|188.98|12
1653193200000|2022-05-22 04:20:00|191.98|189.08|192|189.1|192.03|189.13|191.98|189.08|7
1653193210000|2022-05-22 04:20:10|192.01|189.11|192.04|189.14|192.04|189.14|192.01|189.11|9
1653193220000|2022-05-22 04:20:20|192.01|189.11|192.16|189.26|192.16|189.26|192.01|189.11|14
1653193230000|2022-05-22 04:20:30|192.15|189.25|192.15|189.25|192.15|189.25|192.1|189.2|9
1653193240000|2022-05-22 04:20:40|192.16|189.26|192.14|189.24|192.16|189.26|192.08|189.18|11
1653193250000|2022-05-22 04:20:50|192.11|189.21|192.03|189.13|192.13|189.23|192.02|189.12|11
1653193260000|2022-05-22 04:21:00|192.02|189.12|192.08|189.18|192.09|189.19|192.02|189.12|16
1653193270000|2022-05-22 04:21:10|192.1|189.2|192.16|189.26|192.16|189.26|192.1|189.2|11
1653193280000|2022-05-22 04:21:20|192.14|189.24|192.07|189.17|192.15|189.25|192.06|189.16|13
1653193290000|2022-05-22 04:21:30|192.08|189.18|192.16|189.26|192.18|189.28|192.08|189.18|6
1653193300000|2022-05-22 04:21:40|192.14|189.24|192.22|189.32|192.22|189.32|192.11|189.21|17
1653193310000|2022-05-22 04:21:50|192.23|189.33|192.26|189.36|192.28|189.38|192.23|189.33|12
1653193320000|2022-05-22 04:22:00|192.28|189.38|192.45|189.55|192.45|189.55|192.28|189.38|12
1653193330000|2022-05-22 04:22:10|192.43|189.53|192.53|189.63|192.53|189.63|192.43|189.53|13
1653193340000|2022-05-22 04:22:20|192.5|189.6|192.52|189.62|192.53|189.63|192.5|189.6|10
1653193350000|2022-05-22 04:22:30|192.53|189.63|192.53|189.63|192.53|189.63|192.53|189.63|1
1653193360000|2022-05-22 04:22:40|192.57|189.67|192.58|189.68|192.61|189.71|192.55|189.65|7
1653193370000|2022-05-22 04:22:50|192.59|189.69|192.62|189.72|192.62|189.72|192.57|189.67|9
1653193380000|2022-05-22 04:23:00|192.63|189.73|192.63|189.73|192.66|189.76|192.62|189.72|12
1653193390000|2022-05-22 04:23:10|192.62|189.72|192.64|189.74|192.64|189.74|192.62|189.72|3
1653193400000|2022-05-22 04:23:20|192.62|189.72|192.54|189.64|192.63|189.73|192.54|189.64|8
1653193410000|2022-05-22 04:23:30|192.52|189.62|192.57|189.67|192.57|189.67|192.52|189.62|7
1653193420000|2022-05-22 04:23:40|192.58|189.68|192.56|189.66|192.59|189.69|192.56|189.66|6
1653193430000|2022-05-22 04:23:50|192.55|189.65|192.53|189.63|192.55|189.65|192.51|189.61|5
1653193440000|2022-05-22 04:24:00|192.52|189.62|192.52|189.62|192.53|189.63|192.51|189.61|5
1653193450000|2022-05-22 04:24:10|192.53|189.63|192.52|189.62|192.53|189.63|192.52|189.62|2
1653193460000|2022-05-22 04:24:20|192.53|189.63|192.56|189.66|192.58|189.68|192.53|189.63|8
1653193470000|2022-05-22 04:24:30|192.55|189.65|192.54|189.64|192.57|189.67|192.5|189.6|13
1653193480000|2022-05-22 04:24:40|192.53|189.63|192.47|189.57|192.53|189.63|192.46|189.56|7
1653193490000|2022-05-22 04:24:50|192.48|189.58|192.52|189.62|192.52|189.62|192.48|189.58|2
1653193500000|2022-05-22 04:25:00|192.51|189.61|192.72|189.82|192.72|189.82|192.51|189.61|15
1653193510000|2022-05-22 04:25:10|192.71|189.81|192.8|189.9|192.8|189.9|192.66|189.76|12
1653193520000|2022-05-22 04:25:20|192.77|189.87|192.76|189.86|192.77|189.87|192.75|189.85|4
1653193530000|2022-05-22 04:25:30|192.77|189.87|192.81|189.91|192.82|189.92|192.74|189.84|11
1653193540000|2022-05-22 04:25:40|192.8|189.9|192.79|189.89|192.81|189.91|192.79|189.89|6
1653193550000|2022-05-22 04:25:50|192.78|189.88|192.74|189.84|192.78|189.88|192.74|189.84|5
1653193560000|2022-05-22 04:26:00|192.75|189.85|192.74|189.84|192.75|189.85|192.74|189.84|4
1653193570000|2022-05-22 04:26:10|192.73|189.83|192.67|189.77|192.73|189.83|192.65|189.75|15
1653193580000|2022-05-22 04:26:20|192.66|189.76|192.66|189.76|192.66|189.76|192.66|189.76|1
1653193590000|2022-05-22 04:26:30|192.65|189.75|192.64|189.74|192.66|189.76|192.63|189.73|6
1653193600000|2022-05-22 04:26:40|192.63|189.73|192.61|189.71|192.63|189.73|192.61|189.71|3
1653193610000|2022-05-22 04:26:50|192.48|189.58|192.41|189.51|192.48|189.58|192.41|189.51|4
1653193620000|2022-05-22 04:27:00|192.35|189.45|192.35|189.45|192.35|189.45|192.25|189.35|10
1653193630000|2022-05-22 04:27:10|192.36|189.46|192.38|189.48|192.39|189.49|192.34|189.44|5
1653193640000|2022-05-22 04:27:20|192.37|189.47|192.35|189.45|192.37|189.47|192.35|189.45|3
1653193650000|2022-05-22 04:27:30|192.36|189.46|192.53|189.63|192.53|189.63|192.36|189.46|10
1653193660000|2022-05-22 04:27:40|192.51|189.61|192.64|189.74|192.64|189.74|192.51|189.61|9
1653193670000|2022-05-22 04:27:50|192.62|189.72|192.59|189.69|192.62|189.72|192.58|189.68|5
1653193680000|2022-05-22 04:28:00|192.61|189.71|192.59|189.69|192.61|189.71|192.59|189.69|3
1653193690000|2022-05-22 04:28:10|192.6|189.7|192.42|189.52|192.6|189.7|192.42|189.52|7
1653193700000|2022-05-22 04:28:20|192.43|189.53|192.43|189.53|192.43|189.53|192.43|189.53|1
1653193710000|2022-05-22 04:28:30|192.48|189.58|192.44|189.54|192.49|189.59|192.44|189.54|4
1653193720000|2022-05-22 04:28:40|192.45|189.55|192.31|189.41|192.45|189.55|192.3|189.4|9
1653193730000|2022-05-22 04:28:50|192.3|189.4|192.22|189.32|192.3|189.4|192.21|189.31|7
1653193740000|2022-05-22 04:29:00|192.21|189.31|192.23|189.33|192.23|189.33|192.21|189.31|5
1653193750000|2022-05-22 04:29:10|192.24|189.34|192.32|189.42|192.32|189.42|192.24|189.34|4
1653193760000|2022-05-22 04:29:20|192.31|189.41|192.33|189.43|192.33|189.43|192.31|189.41|3
1653193770000|2022-05-22 04:29:30|192.32|189.42|192.35|189.45|192.35|189.45|192.32|189.42|3
1653193780000|2022-05-22 04:29:40|192.34|189.44|192.21|189.31|192.34|189.44|192.2|189.3|7
1653193790000|2022-05-22 04:29:50|192.22|189.32|192.3|189.4|192.3|189.4|192.2|189.3|10
1653193800000|2022-05-22 04:30:00|192.31|189.41|192.22|189.32|192.32|189.42|192.21|189.31|13
1653193810000|2022-05-22 04:30:10|192.2|189.3|192.26|189.36|192.3|189.4|192.2|189.3|15
1653193820000|2022-05-22 04:30:20|192.27|189.37|192.3|189.4|192.3|189.4|192.24|189.34|9
1653193830000|2022-05-22 04:30:30|192.32|189.42|192.32|189.42|192.33|189.43|192.31|189.41|5
1653193840000|2022-05-22 04:30:40|192.31|189.41|192.31|189.41|192.31|189.41|192.31|189.41|1
1653193850000|2022-05-22 04:30:50|192.29|189.39|192.24|189.34|192.29|189.39|192.24|189.34|6
1653193860000|2022-05-22 04:31:00|192.25|189.35|192.23|189.33|192.25|189.35|192.2|189.3|11
1653193870000|2022-05-22 04:31:10|192.22|189.32|192.22|189.32|192.22|189.32|192.21|189.31|3
1653193880000|2022-05-22 04:31:20|192.23|189.33|192.23|189.33|192.23|189.33|192.2|189.3|13
1653193890000|2022-05-22 04:31:30|192.22|189.32|192.23|189.33|192.23|189.33|192.22|189.32|4
1653193900000|2022-05-22 04:31:40|192.22|189.32|192.25|189.35|192.26|189.36|192.22|189.32|7
1653193910000|2022-05-22 04:31:50|192.26|189.36|192.26|189.36|192.26|189.36|192.26|189.36|1
1653193920000|2022-05-22 04:32:00|192.25|189.35|192.24|189.34|192.25|189.35|192.24|189.34|2
1653193930000|2022-05-22 04:32:10|192.26|189.36|192.25|189.35|192.26|189.36|192.25|189.35|2
1653193950000|2022-05-22 04:32:30|192.24|189.34|192.24|189.34|192.25|189.35|192.24|189.34|3
1653193960000|2022-05-22 04:32:40|192.23|189.33|192.26|189.36|192.26|189.36|192.23|189.33|3
1653193970000|2022-05-22 04:32:50|192.28|189.38|192.28|189.38|192.28|189.38|192.28|189.38|1
1653193980000|2022-05-22 04:33:00|192.29|189.39|192.37|189.47|192.37|189.47|192.28|189.38|11
1653193990000|2022-05-22 04:33:10|192.38|189.48|192.45|189.55|192.46|189.56|192.38|189.48|5
1653194000000|2022-05-22 04:33:20|192.44|189.54|192.47|189.57|192.49|189.59|192.44|189.54|9
1653194010000|2022-05-22 04:33:30|192.48|189.58|192.51|189.61|192.51|189.61|192.47|189.57|5
1653194020000|2022-05-22 04:33:40|192.49|189.59|192.5|189.6|192.5|189.6|192.49|189.59|2
1653194030000|2022-05-22 04:33:50|192.51|189.61|192.56|189.66|192.56|189.66|192.5|189.6|5
1653194040000|2022-05-22 04:34:00|192.54|189.64|192.45|189.55|192.55|189.65|192.43|189.53|8
1653194050000|2022-05-22 04:34:10|192.44|189.54|192.5|189.6|192.5|189.6|192.44|189.54|3
1653194060000|2022-05-22 04:34:20|192.51|189.61|192.54|189.64|192.55|189.65|192.51|189.61|5
1653194070000|2022-05-22 04:34:30|192.53|189.63|192.52|189.62|192.53|189.63|192.51|189.61|4
1653194080000|2022-05-22 04:34:40|192.53|189.63|192.53|189.63|192.53|189.63|192.53|189.63|1
1653194090000|2022-05-22 04:34:50|192.52|189.62|192.54|189.64|192.54|189.64|192.52|189.62|3
1653194100000|2022-05-22 04:35:00|192.53|189.63|192.53|189.63|192.54|189.64|192.52|189.62|5
1653194110000|2022-05-22 04:35:10|192.52|189.62|192.53|189.63|192.53|189.63|192.52|189.62|4
1653194120000|2022-05-22 04:35:20|192.54|189.64|192.5|189.6|192.59|189.69|192.49|189.59|7
1653194130000|2022-05-22 04:35:30|192.49|189.59|192.5|189.6|192.52|189.62|192.49|189.59|5
1653194140000|2022-05-22 04:35:40|192.49|189.59|192.49|189.59|192.49|189.59|192.49|189.59|1
1653194150000|2022-05-22 04:35:50|192.5|189.6|192.51|189.61|192.53|189.63|192.5|189.6|5
1653194160000|2022-05-22 04:36:00|192.5|189.6|192.5|189.6|192.5|189.6|192.5|189.6|1
1653194170000|2022-05-22 04:36:10|192.51|189.61|192.51|189.61|192.51|189.61|192.51|189.61|1
1653194180000|2022-05-22 04:36:20|192.53|189.63|192.52|189.62|192.53|189.63|192.52|189.62|2
1653194190000|2022-05-22 04:36:30|192.51|189.61|192.52|189.62|192.52|189.62|192.5|189.6|4
1653194200000|2022-05-22 04:36:40|192.51|189.61|192.54|189.64|192.54|189.64|192.51|189.61|4
1653194210000|2022-05-22 04:36:50|192.53|189.63|192.66|189.76|192.66|189.76|192.52|189.62|9
1653194220000|2022-05-22 04:37:00|192.67|189.77|192.72|189.82|192.72|189.82|192.66|189.76|12
1653194230000|2022-05-22 04:37:10|192.71|189.81|192.59|189.69|192.71|189.81|192.57|189.67|9
1653194240000|2022-05-22 04:37:20|192.6|189.7|192.58|189.68|192.64|189.74|192.58|189.68|9
1653194250000|2022-05-22 04:37:30|192.57|189.67|192.52|189.62|192.57|189.67|192.51|189.61|9
1653194260000|2022-05-22 04:37:40|192.53|189.63|192.5|189.6|192.55|189.65|192.5|189.6|8
1653194270000|2022-05-22 04:37:50|192.51|189.61|192.5|189.6|192.54|189.64|192.5|189.6|7
1653194280000|2022-05-22 04:38:00|192.49|189.59|192.44|189.54|192.49|189.59|192.44|189.54|6
1653194290000|2022-05-22 04:38:10|192.42|189.52|192.47|189.57|192.47|189.57|192.42|189.52|7
1653194300000|2022-05-22 04:38:20|192.46|189.56|192.49|189.59|192.49|189.59|192.46|189.56|5
1653194310000|2022-05-22 04:38:30|192.5|189.6|192.5|189.6|192.5|189.6|192.49|189.59|3
1653194320000|2022-05-22 04:38:40|192.49|189.59|192.42|189.52|192.5|189.6|192.42|189.52|7
1653194330000|2022-05-22 04:38:50|192.43|189.53|192.42|189.52|192.44|189.54|192.42|189.52|8
1653194340000|2022-05-22 04:39:00|192.41|189.51|192.41|189.51|192.41|189.51|192.39|189.49|6
1653194360000|2022-05-22 04:39:20|192.42|189.52|192.43|189.53|192.44|189.54|192.42|189.52|4
1653194370000|2022-05-22 04:39:30|192.36|189.46|192.4|189.5|192.4|189.5|192.36|189.46|6
1653194380000|2022-05-22 04:39:40|192.37|189.47|192.34|189.44|192.37|189.47|192.34|189.44|4
1653194390000|2022-05-22 04:39:50|192.33|189.43|192.37|189.47|192.38|189.48|192.33|189.43|6
1653194400000|2022-05-22 04:40:00|192.36|189.46|192.37|189.47|192.37|189.47|192.36|189.46|6
1653194410000|2022-05-22 04:40:10|192.36|189.46|192.37|189.47|192.37|189.47|192.36|189.46|8
1653194420000|2022-05-22 04:40:20|192.42|189.52|192.42|189.52|192.42|189.52|192.42|189.52|1
1653194430000|2022-05-22 04:40:30|192.43|189.53|192.44|189.54|192.44|189.54|192.43|189.53|4
1653194440000|2022-05-22 04:40:40|192.45|189.55|192.48|189.58|192.49|189.59|192.45|189.55|5
1653194450000|2022-05-22 04:40:50|192.49|189.59|192.54|189.64|192.54|189.64|192.49|189.59|4
1653194460000|2022-05-22 04:41:00|192.56|189.66|192.56|189.66|192.57|189.67|192.56|189.66|3
1653194470000|2022-05-22 04:41:10|192.57|189.67|192.49|189.59|192.57|189.67|192.49|189.59|5
1653194480000|2022-05-22 04:41:20|192.5|189.6|192.48|189.58|192.52|189.62|192.47|189.57|10
1653194500000|2022-05-22 04:41:40|192.49|189.59|192.48|189.58|192.49|189.59|192.48|189.58|2
1653194510000|2022-05-22 04:41:50|192.49|189.59|192.46|189.56|192.49|189.59|192.43|189.53|8
1653194560000|2022-05-22 04:42:40|192.47|189.57|192.52|189.62|192.53|189.63|192.47|189.57|5
1653194570000|2022-05-22 04:42:50|192.53|189.63|192.57|189.67|192.58|189.68|192.52|189.62|7
1653194580000|2022-05-22 04:43:00|192.55|189.65|192.57|189.67|192.57|189.67|192.55|189.65|3
1653194590000|2022-05-22 04:43:10|192.58|189.68|192.59|189.69|192.59|189.69|192.58|189.68|2
1653194600000|2022-05-22 04:43:20|192.58|189.68|192.59|189.69|192.6|189.7|192.58|189.68|4
1653194610000|2022-05-22 04:43:30|192.57|189.67|192.59|189.69|192.6|189.7|192.57|189.67|4
1653194620000|2022-05-22 04:43:40|192.58|189.68|192.58|189.68|192.58|189.68|192.57|189.67|3
1653194630000|2022-05-22 04:43:50|192.59|189.69|192.59|189.69|192.59|189.69|192.59|189.69|1
1653194640000|2022-05-22 04:44:00|192.58|189.68|192.52|189.62|192.58|189.68|192.51|189.61|5
1653194650000|2022-05-22 04:44:10|192.51|189.61|192.48|189.58|192.51|189.61|192.48|189.58|3
1653194660000|2022-05-22 04:44:20|192.46|189.56|192.47|189.57|192.48|189.58|192.46|189.56|5
1653194680000|2022-05-22 04:44:40|192.46|189.56|192.46|189.56|192.46|189.56|192.46|189.56|1
1653194690000|2022-05-22 04:44:50|192.48|189.58|192.5|189.6|192.5|189.6|192.48|189.58|3
1653194700000|2022-05-22 04:45:00|192.49|189.59|192.46|189.56|192.49|189.59|192.46|189.56|3
1653194710000|2022-05-22 04:45:10|192.47|189.57|192.51|189.61|192.51|189.61|192.47|189.57|4
1653194730000|2022-05-22 04:45:30|192.52|189.62|192.6|189.7|192.6|189.7|192.52|189.62|4
1653194740000|2022-05-22 04:45:40|192.59|189.69|192.59|189.69|192.61|189.71|192.59|189.69|7
1653194750000|2022-05-22 04:45:50|192.62|189.72|192.62|189.72|192.62|189.72|192.62|189.72|1
1653194770000|2022-05-22 04:46:10|192.61|189.71|192.6|189.7|192.61|189.71|192.59|189.69|3
1653194780000|2022-05-22 04:46:20|192.62|189.72|192.69|189.79|192.69|189.79|192.62|189.72|3
1653194790000|2022-05-22 04:46:30|192.66|189.76|192.68|189.78|192.69|189.79|192.66|189.76|5
1653194800000|2022-05-22 04:46:40|192.67|189.77|192.66|189.76|192.67|189.77|192.66|189.76|2
1653194810000|2022-05-22 04:46:50|192.67|189.77|192.66|189.76|192.67|189.77|192.66|189.76|2
1653194820000|2022-05-22 04:47:00|192.65|189.75|192.61|189.71|192.65|189.75|192.61|189.71|3
1653194830000|2022-05-22 04:47:10|192.62|189.72|192.64|189.74|192.64|189.74|192.62|189.72|4
1653194850000|2022-05-22 04:47:30|192.65|189.75|192.67|189.77|192.69|189.79|192.65|189.75|3
1653194860000|2022-05-22 04:47:40|192.68|189.78|192.74|189.84|192.74|189.84|192.68|189.78|6
1653194870000|2022-05-22 04:47:50|192.72|189.82|192.82|189.92|192.82|189.92|192.72|189.82|6
1653194890000|2022-05-22 04:48:10|192.81|189.91|192.84|189.94|192.84|189.94|192.81|189.91|4
1653194900000|2022-05-22 04:48:20|192.82|189.92|192.82|189.92|192.82|189.92|192.82|189.92|1
1653194910000|2022-05-22 04:48:30|192.81|189.91|192.8|189.9|192.82|189.92|192.78|189.88|7
1653194920000|2022-05-22 04:48:40|192.79|189.89|192.76|189.86|192.79|189.89|192.76|189.86|4
1653194940000|2022-05-22 04:49:00|192.78|189.88|192.78|189.88|192.78|189.88|192.77|189.87|3
1653194950000|2022-05-22 04:49:10|192.77|189.87|192.77|189.87|192.77|189.87|192.77|189.87|1
1653194980000|2022-05-22 04:49:40|192.83|189.93|192.81|189.91|192.83|189.93|192.81|189.91|3
1653194990000|2022-05-22 04:49:50|192.8|189.9|192.8|189.9|192.8|189.9|192.8|189.9|1
1653195000000|2022-05-22 04:50:00|192.81|189.91|192.81|189.91|192.81|189.91|192.81|189.91|1
1653195020000|2022-05-22 04:50:20|192.85|189.95|192.85|189.95|192.85|189.95|192.84|189.94|3
1653195030000|2022-05-22 04:50:30|192.84|189.94|192.82|189.92|192.84|189.94|192.82|189.92|5
1653195040000|2022-05-22 04:50:40|192.83|189.93|192.82|189.92|192.84|189.94|192.82|189.92|6
1653195060000|2022-05-22 04:51:00|192.83|189.93|192.87|189.97|192.87|189.97|192.83|189.93|4
1653195070000|2022-05-22 04:51:10|192.84|189.94|192.85|189.95|192.85|189.95|192.84|189.94|2
1653195080000|2022-05-22 04:51:20|192.87|189.97|192.87|189.97|192.87|189.97|192.86|189.96|3
1653195090000|2022-05-22 04:51:30|192.86|189.96|192.86|189.96|192.86|189.96|192.84|189.94|4
1653195100000|2022-05-22 04:51:40|192.87|189.97|192.9|190|192.91|190.01|192.87|189.97|4
1653195110000|2022-05-22 04:51:50|192.88|189.98|192.88|189.98|192.89|189.99|192.87|189.97|7
1653195120000|2022-05-22 04:52:00|192.9|190|192.89|189.99|192.91|190.01|192.89|189.99|6
1653195130000|2022-05-22 04:52:10|192.88|189.98|192.79|189.89|192.88|189.98|192.79|189.89|4
1653195140000|2022-05-22 04:52:20|192.78|189.88|192.77|189.87|192.78|189.88|192.75|189.85|7
1653195150000|2022-05-22 04:52:30|192.83|189.93|192.91|190.01|192.91|190.01|192.77|189.87|12
1653195160000|2022-05-22 04:52:40|192.93|190.03|192.89|189.99|192.93|190.03|192.89|189.99|5
1653195170000|2022-05-22 04:52:50|192.9|190|192.93|190.03|192.93|190.03|192.87|189.97|6
1653195180000|2022-05-22 04:53:00|192.92|190.02|192.93|190.03|192.93|190.03|192.9|190|7
1653195190000|2022-05-22 04:53:10|192.9|190|192.81|189.91|192.9|190|192.81|189.91|7
1653195200000|2022-05-22 04:53:20|192.82|189.92|192.83|189.93|192.94|190.04|192.82|189.92|10
1653195210000|2022-05-22 04:53:30|192.82|189.92|192.83|189.93|192.84|189.94|192.81|189.91|8
1653195220000|2022-05-22 04:53:40|192.81|189.91|192.81|189.91|192.82|189.92|192.81|189.91|3
1653195230000|2022-05-22 04:53:50|192.82|189.92|192.84|189.94|192.85|189.95|192.81|189.91|8
1653195240000|2022-05-22 04:54:00|192.83|189.93|192.84|189.94|192.84|189.94|192.83|189.93|2
1653195250000|2022-05-22 04:54:10|192.83|189.93|192.83|189.93|192.83|189.93|192.82|189.92|3
1653195260000|2022-05-22 04:54:20|192.82|189.92|192.78|189.88|192.82|189.92|192.78|189.88|4
1653195270000|2022-05-22 04:54:30|192.79|189.89|192.78|189.88|192.79|189.89|192.78|189.88|2
1653195280000|2022-05-22 04:54:40|192.82|189.92|192.83|189.93|192.85|189.95|192.82|189.92|4
1653195290000|2022-05-22 04:54:50|192.77|189.87|192.32|189.42|192.77|189.87|192.32|189.42|27
1653195300000|2022-05-22 04:55:00|192.28|189.38|192.39|189.49|192.39|189.49|192.28|189.38|17
1653195310000|2022-05-22 04:55:10|192.38|189.48|192.34|189.44|192.38|189.48|192.28|189.38|15
1653195320000|2022-05-22 04:55:20|192.32|189.42|192.31|189.41|192.33|189.43|192.27|189.37|7
1653195330000|2022-05-22 04:55:30|192.32|189.42|192.31|189.41|192.34|189.44|192.29|189.39|9
1653195340000|2022-05-22 04:55:40|192.3|189.4|192.31|189.41|192.31|189.41|192.2|189.3|11
1653195350000|2022-05-22 04:55:50|192.27|189.37|192.21|189.31|192.29|189.39|192.2|189.3|12
1653195360000|2022-05-22 04:56:00|192.22|189.32|192.24|189.34|192.25|189.35|192.22|189.32|7
1653195370000|2022-05-22 04:56:10|192.26|189.36|192.3|189.4|192.33|189.43|192.26|189.36|13
1653195380000|2022-05-22 04:56:20|192.31|189.41|192.31|189.41|192.34|189.44|192.31|189.41|6
1653195390000|2022-05-22 04:56:30|192.3|189.4|192.34|189.44|192.34|189.44|192.3|189.4|4
1653195400000|2022-05-22 04:56:40|192.36|189.46|192.34|189.44|192.36|189.46|192.32|189.42|8
1653195410000|2022-05-22 04:56:50|192.33|189.43|192.27|189.37|192.33|189.43|192.27|189.37|6
1653195420000|2022-05-22 04:57:00|192.28|189.38|192.32|189.42|192.33|189.43|192.27|189.37|8
1653195430000|2022-05-22 04:57:10|192.33|189.43|192.35|189.45|192.35|189.45|192.31|189.41|5
1653195440000|2022-05-22 04:57:20|192.33|189.43|192.34|189.44|192.34|189.44|192.33|189.43|2
1653195450000|2022-05-22 04:57:30|192.35|189.45|192.35|189.45|192.35|189.45|192.35|189.45|1
1653195460000|2022-05-22 04:57:40|192.33|189.43|192.26|189.36|192.33|189.43|192.26|189.36|7
1653195490000|2022-05-22 04:58:10|192.25|189.35|192.26|189.36|192.26|189.36|192.25|189.35|2
1653195500000|2022-05-22 04:58:20|192.27|189.37|192.28|189.38|192.28|189.38|192.27|189.37|2
1653195510000|2022-05-22 04:58:30|192.27|189.37|192.27|189.37|192.27|189.37|192.27|189.37|1
1653195520000|2022-05-22 04:58:40|192.26|189.36|192.19|189.29|192.26|189.36|192.19|189.29|8
1653195530000|2022-05-22 04:58:50|192.2|189.3|192.08|189.18|192.21|189.31|192.08|189.18|7
1653195540000|2022-05-22 04:59:00|192.1|189.2|192.04|189.14|192.1|189.2|192.04|189.14|8
1653195550000|2022-05-22 04:59:10|192.03|189.13|192.05|189.15|192.05|189.15|192.02|189.12|4
1653195560000|2022-05-22 04:59:20|192.06|189.16|191.96|189.06|192.06|189.16|191.96|189.06|10
1653195570000|2022-05-22 04:59:30|191.95|189.05|191.94|189.04|191.96|189.06|191.93|189.03|6
1653195580000|2022-05-22 04:59:40|191.95|189.05|191.91|189.01|191.95|189.05|191.89|188.99|13
1653195590000|2022-05-22 04:59:50|191.89|188.99|191.9|189|191.91|189.01|191.89|188.99|4
1653195600000|2022-05-22 05:00:00|191.89|188.99|191.7|188.8|191.89|188.99|191.7|188.8|22
1653195610000|2022-05-22 05:00:10|191.71|188.81|191.61|188.71|191.71|188.81|191.58|188.68|17
1653195620000|2022-05-22 05:00:20|191.6|188.7|191.62|188.72|191.62|188.72|191.48|188.58|18
1653195630000|2022-05-22 05:00:30|191.61|188.71|191.6|188.7|191.61|188.71|191.56|188.66|5
1653195640000|2022-05-22 05:00:40|191.57|188.67|191.63|188.73|191.63|188.73|191.53|188.63|9
1653195660000|2022-05-22 05:01:00|191.61|188.71|191.69|188.79|191.7|188.8|191.61|188.71|6
1653195670000|2022-05-22 05:01:10|191.68|188.78|191.68|188.78|191.68|188.78|191.66|188.76|7
1653195680000|2022-05-22 05:01:20|191.67|188.77|191.61|188.71|191.67|188.77|191.58|188.68|9
1653195690000|2022-05-22 05:01:30|191.6|188.7|191.61|188.71|191.63|188.73|191.6|188.7|7
1653195700000|2022-05-22 05:01:40|191.6|188.7|191.56|188.66|191.6|188.7|191.56|188.66|5
1653195710000|2022-05-22 05:01:50|191.58|188.68|191.58|188.68|191.58|188.68|191.58|188.68|1
1653195720000|2022-05-22 05:02:00|191.6|188.7|191.67|188.77|191.67|188.77|191.6|188.7|5
1653195730000|2022-05-22 05:02:10|191.66|188.76|191.64|188.74|191.66|188.76|191.63|188.73|4
1653195740000|2022-05-22 05:02:20|191.65|188.75|191.66|188.76|191.66|188.76|191.65|188.75|2
1653195750000|2022-05-22 05:02:30|191.65|188.75|191.63|188.73|191.65|188.75|191.63|188.73|2
1653195760000|2022-05-22 05:02:40|191.64|188.74|191.64|188.74|191.66|188.76|191.63|188.73|5
1653195770000|2022-05-22 05:02:50|191.67|188.77|191.67|188.77|191.67|188.77|191.67|188.77|1
1653195780000|2022-05-22 05:03:00|191.68|188.78|191.68|188.78|191.68|188.78|191.68|188.78|1
1653195790000|2022-05-22 05:03:10|191.69|188.79|191.74|188.84|191.74|188.84|191.69|188.79|5
1653195820000|2022-05-22 05:03:40|191.75|188.85|191.76|188.86|191.76|188.86|191.74|188.84|4
1653195830000|2022-05-22 05:03:50|191.77|188.87|191.76|188.86|191.77|188.87|191.76|188.86|2
1653195840000|2022-05-22 05:04:00|191.75|188.85|191.66|188.76|191.75|188.85|191.66|188.76|6
1653195850000|2022-05-22 05:04:10|191.69|188.79|191.92|189.02|191.92|189.02|191.69|188.79|14
1653195860000|2022-05-22 05:04:20|191.94|189.04|191.93|189.03|191.97|189.07|191.93|189.03|5
1653195870000|2022-05-22 05:04:30|191.94|189.04|192.04|189.14|192.06|189.16|191.94|189.04|5
1653195880000|2022-05-22 05:04:40|192.06|189.16|192.06|189.16|192.06|189.16|192.06|189.16|1
1653195890000|2022-05-22 05:04:50|192.07|189.17|191.93|189.03|192.07|189.17|191.89|188.99|10
1653195900000|2022-05-22 05:05:00|191.94|189.04|191.95|189.05|191.95|189.05|191.93|189.03|6
1653195910000|2022-05-22 05:05:10|191.94|189.04|191.95|189.05|191.96|189.06|191.94|189.04|6
1653195920000|2022-05-22 05:05:20|191.96|189.06|191.98|189.08|191.99|189.09|191.96|189.06|4
1653195930000|2022-05-22 05:05:30|191.97|189.07|191.97|189.07|191.98|189.08|191.97|189.07|3
1653195940000|2022-05-22 05:05:40|191.98|189.08|191.98|189.08|192|189.1|191.98|189.08|6
1653195950000|2022-05-22 05:05:50|191.95|189.05|191.98|189.08|191.98|189.08|191.92|189.02|11
1653195970000|2022-05-22 05:06:10|191.99|189.09|192.07|189.17|192.07|189.17|191.98|189.08|11
1653195990000|2022-05-22 05:06:30|192.12|189.22|192.15|189.25|192.15|189.25|192.12|189.22|6
1653196000000|2022-05-22 05:06:40|192.16|189.26|192.15|189.25|192.17|189.27|192.15|189.25|3
1653196010000|2022-05-22 05:06:50|192.13|189.23|192.06|189.16|192.13|189.23|192.05|189.15|8
1653196020000|2022-05-22 05:07:00|192.07|189.17|192.08|189.18|192.08|189.18|192.07|189.17|2
1653196030000|2022-05-22 05:07:10|192.09|189.19|192.09|189.19|192.1|189.2|192.09|189.19|3
1653196040000|2022-05-22 05:07:20|192.1|189.2|192.23|189.33|192.24|189.34|192.1|189.2|10
1653196050000|2022-05-22 05:07:30|192.26|189.36|192.26|189.36|192.26|189.36|192.26|189.36|1
1653196060000|2022-05-22 05:07:40|192.27|189.37|192.27|189.37|192.27|189.37|192.27|189.37|1
1653196080000|2022-05-22 05:08:00|192.26|189.36|192.14|189.24|192.26|189.36|192.14|189.24|7
1653196090000|2022-05-22 05:08:10|192.15|189.25|192.17|189.27|192.17|189.27|192.15|189.25|2
1653196100000|2022-05-22 05:08:20|192.15|189.25|192.15|189.25|192.16|189.26|192.15|189.25|3
1653196120000|2022-05-22 05:08:40|192.16|189.26|192.17|189.27|192.17|189.27|192.16|189.26|2
1653196130000|2022-05-22 05:08:50|192.16|189.26|192.15|189.25|192.16|189.26|192.15|189.25|4
1653196140000|2022-05-22 05:09:00|192.16|189.26|192.27|189.37|192.27|189.37|192.16|189.26|10
1653196150000|2022-05-22 05:09:10|192.29|189.39|192.29|189.39|192.29|189.39|192.29|189.39|1
1653196170000|2022-05-22 05:09:30|192.3|189.4|192.27|189.37|192.33|189.43|192.27|189.37|10
1653196180000|2022-05-22 05:09:40|192.29|189.39|192.3|189.4|192.31|189.41|192.29|189.39|5
1653196190000|2022-05-22 05:09:50|192.31|189.41|192.39|189.49|192.45|189.55|192.31|189.41|6
1653196200000|2022-05-22 05:10:00|192.4|189.5|192.36|189.46|192.41|189.51|192.36|189.46|6
1653196210000|2022-05-22 05:10:10|192.37|189.47|192.39|189.49|192.41|189.51|192.37|189.47|6
1653196230000|2022-05-22 05:10:30|192.4|189.5|192.4|189.5|192.4|189.5|192.4|189.5|1
1653196240000|2022-05-22 05:10:40|192.39|189.49|192.41|189.51|192.42|189.52|192.39|189.49|4
1653196250000|2022-05-22 05:10:50|192.42|189.52|192.51|189.61|192.52|189.62|192.42|189.52|8
1653196260000|2022-05-22 05:11:00|192.52|189.62|192.57|189.67|192.57|189.67|192.52|189.62|3
1653196270000|2022-05-22 05:11:10|192.58|189.68|192.7|189.8|192.7|189.8|192.57|189.67|5
1653196280000|2022-05-22 05:11:20|192.69|189.79|192.64|189.74|192.69|189.79|192.61|189.71|7
1653196290000|2022-05-22 05:11:30|192.67|189.77|192.58|189.68|192.67|189.77|192.56|189.66|10
1653196300000|2022-05-22 05:11:40|192.59|189.69|192.63|189.73|192.63|189.73|192.59|189.69|3
1653196320000|2022-05-22 05:12:00|192.61|189.71|192.57|189.67|192.61|189.71|192.57|189.67|3
1653196330000|2022-05-22 05:12:10|192.6|189.7|192.64|189.74|192.65|189.75|192.58|189.68|11
1653196350000|2022-05-22 05:12:30|192.65|189.75|192.63|189.73|192.68|189.78|192.63|189.73|7
1653196360000|2022-05-22 05:12:40|192.61|189.71|192.64|189.74|192.64|189.74|192.61|189.71|3
1653196370000|2022-05-22 05:12:50|192.63|189.73|192.64|189.74|192.64|189.74|192.63|189.73|4
1653196380000|2022-05-22 05:13:00|192.63|189.73|192.64|189.74|192.64|189.74|192.63|189.73|2
1653196390000|2022-05-22 05:13:10|192.63|189.73|192.62|189.72|192.63|189.73|192.62|189.72|2
1653196400000|2022-05-22 05:13:20|192.61|189.71|192.58|189.68|192.61|189.71|192.57|189.67|8
1653196410000|2022-05-22 05:13:30|192.59|189.69|192.59|189.69|192.6|189.7|192.59|189.69|3
1653196420000|2022-05-22 05:13:40|192.58|189.68|192.61|189.71|192.61|189.71|192.58|189.68|7
1653196430000|2022-05-22 05:13:50|192.6|189.7|192.6|189.7|192.6|189.7|192.6|189.7|1
1653196450000|2022-05-22 05:14:10|192.59|189.69|192.58|189.68|192.59|189.69|192.58|189.68|2
1653196460000|2022-05-22 05:14:20|192.59|189.69|192.63|189.73|192.64|189.74|192.59|189.69|8
1653196470000|2022-05-22 05:14:30|192.64|189.74|192.64|189.74|192.64|189.74|192.64|189.74|1
1653196480000|2022-05-22 05:14:40|192.59|189.69|192.61|189.71|192.61|189.71|192.59|189.69|3
1653196490000|2022-05-22 05:14:50|192.63|189.73|192.63|189.73|192.64|189.74|192.62|189.72|4
1653196500000|2022-05-22 05:15:00|192.64|189.74|192.63|189.73|192.64|189.74|192.62|189.72|5
1653196510000|2022-05-22 05:15:10|192.64|189.74|192.66|189.76|192.66|189.76|192.63|189.73|7
1653196520000|2022-05-22 05:15:20|192.65|189.75|192.66|189.76|192.66|189.76|192.64|189.74|5
1653196530000|2022-05-22 05:15:30|192.65|189.75|192.62|189.72|192.65|189.75|192.62|189.72|3
1653196540000|2022-05-22 05:15:40|192.61|189.71|192.57|189.67|192.61|189.71|192.57|189.67|4
1653196550000|2022-05-22 05:15:50|192.53|189.63|192.59|189.69|192.59|189.69|192.52|189.62|9
1653196580000|2022-05-22 05:16:20|192.61|189.71|192.63|189.73|192.63|189.73|192.61|189.71|3
1653196590000|2022-05-22 05:16:30|192.62|189.72|192.62|189.72|192.62|189.72|192.62|189.72|1
1653196600000|2022-05-22 05:16:40|192.61|189.71|192.61|189.71|192.61|189.71|192.61|189.71|1
1653196610000|2022-05-22 05:16:50|192.62|189.72|192.61|189.71|192.62|189.72|192.61|189.71|2
1653196620000|2022-05-22 05:17:00|192.62|189.72|192.71|189.81|192.72|189.82|192.62|189.72|9
1653196630000|2022-05-22 05:17:10|192.7|189.8|192.74|189.84|192.74|189.84|192.7|189.8|4
1653196640000|2022-05-22 05:17:20|192.75|189.85|192.75|189.85|192.77|189.87|192.75|189.85|6
1653196650000|2022-05-22 05:17:30|192.76|189.86|192.94|190.04|192.94|190.04|192.76|189.86|13
1653196660000|2022-05-22 05:17:40|192.95|190.05|193.04|190.14|193.04|190.14|192.94|190.04|11
1653196670000|2022-05-22 05:17:50|193.03|190.13|193.03|190.13|193.03|190.13|192.98|190.08|16
1653196680000|2022-05-22 05:18:00|193.09|190.19|193.2|190.3|193.2|190.3|193.08|190.18|14
1653196690000|2022-05-22 05:18:10|193.21|190.31|193.24|190.34|193.24|190.34|193.2|190.3|10
1653196700000|2022-05-22 05:18:20|193.25|190.35|193.29|190.39|193.29|190.39|193.25|190.35|2
1653196710000|2022-05-22 05:18:30|193.27|190.37|193.2|190.3|193.28|190.38|193.16|190.26|12
1653196720000|2022-05-22 05:18:40|193.21|190.31|193.06|190.16|193.23|190.33|193.06|190.16|12
1653196730000|2022-05-22 05:18:50|193.05|190.15|192.93|190.03|193.06|190.16|192.91|190.01|18
1653196740000|2022-05-22 05:19:00|192.92|190.02|192.93|190.03|192.93|190.03|192.92|190.02|2
1653196750000|2022-05-22 05:19:10|192.92|190.02|192.93|190.03|192.94|190.04|192.9|190|6
1653196760000|2022-05-22 05:19:20|192.92|190.02|192.98|190.08|192.99|190.09|192.92|190.02|6
1653196770000|2022-05-22 05:19:30|192.97|190.07|192.99|190.09|193|190.1|192.97|190.07|9
1653196780000|2022-05-22 05:19:40|192.98|190.08|192.99|190.09|193|190.1|192.98|190.08|10
1653196790000|2022-05-22 05:19:50|192.98|190.08|192.99|190.09|192.99|190.09|192.98|190.08|6
1653196800000|2022-05-22 05:20:00|192.98|190.08|193|190.1|193|190.1|192.98|190.08|11
1653196810000|2022-05-22 05:20:10|192.99|190.09|192.98|190.08|192.99|190.09|192.98|190.08|2
1653196820000|2022-05-22 05:20:20|192.97|190.07|193|190.1|193|190.1|192.97|190.07|7
1653196830000|2022-05-22 05:20:30|192.99|190.09|192.98|190.08|192.99|190.09|192.98|190.08|6
1653196840000|2022-05-22 05:20:40|192.97|190.07|192.98|190.08|193|190.1|192.97|190.07|5
1653196850000|2022-05-22 05:20:50|192.97|190.07|192.97|190.07|192.97|190.07|192.97|190.07|1
1653196860000|2022-05-22 05:21:00|192.98|190.08|192.89|189.99|192.98|190.08|192.88|189.98|10
1653196870000|2022-05-22 05:21:10|192.9|190|192.9|190|192.9|190|192.88|189.98|9
1653196890000|2022-05-22 05:21:30|192.89|189.99|192.89|189.99|192.89|189.99|192.89|189.99|1
1653196900000|2022-05-22 05:21:40|192.9|190|192.93|190.03|192.94|190.04|192.89|189.99|6
1653196910000|2022-05-22 05:21:50|192.92|190.02|192.89|189.99|192.94|190.04|192.89|189.99|7
1653196920000|2022-05-22 05:22:00|192.88|189.98|192.89|189.99|192.9|190|192.88|189.98|5
1653196930000|2022-05-22 05:22:10|192.9|190|192.83|189.93|192.9|190|192.82|189.92|7
1653196940000|2022-05-22 05:22:20|192.78|189.88|192.64|189.74|192.78|189.88|192.63|189.73|3
1653196950000|2022-05-22 05:22:30|192.63|189.73|192.69|189.79|192.7|189.8|192.63|189.73|6
1653196960000|2022-05-22 05:22:40|192.68|189.78|192.71|189.81|192.71|189.81|192.61|189.71|6
1653196970000|2022-05-22 05:22:50|192.73|189.83|192.63|189.73|192.73|189.83|192.62|189.72|17
1653196980000|2022-05-22 05:23:00|192.66|189.76|192.65|189.75|192.66|189.76|192.65|189.75|10
1653196990000|2022-05-22 05:23:10|192.66|189.76|192.67|189.77|192.67|189.77|192.65|189.75|6
1653197000000|2022-05-22 05:23:20|192.65|189.75|192.66|189.76|192.66|189.76|192.63|189.73|6
1653197010000|2022-05-22 05:23:30|192.67|189.77|192.67|189.77|192.67|189.77|192.67|189.77|1
1653197020000|2022-05-22 05:23:40|192.66|189.76|192.67|189.77|192.67|189.77|192.65|189.75|3
1653197030000|2022-05-22 05:23:50|192.7|189.8|193.08|190.18|193.1|190.2|192.7|189.8|25
1653197040000|2022-05-22 05:24:00|193.07|190.17|193.07|190.17|193.08|190.18|193.04|190.14|8
1653197050000|2022-05-22 05:24:10|193.06|190.16|193.03|190.13|193.08|190.18|192.97|190.07|17
1653197060000|2022-05-22 05:24:20|193.02|190.12|193.03|190.13|193.03|190.13|193.02|190.12|2
1653197070000|2022-05-22 05:24:30|193.04|190.14|193.02|190.12|193.06|190.16|193|190.1|8
1653197080000|2022-05-22 05:24:40|193.03|190.13|193.11|190.21|193.11|190.21|193.03|190.13|7
1653197090000|2022-05-22 05:24:50|193.13|190.23|193.04|190.14|193.14|190.24|193.04|190.14|9
1653197100000|2022-05-22 05:25:00|193.03|190.13|192.95|190.05|193.03|190.13|192.91|190.01|14
1653197110000|2022-05-22 05:25:10|192.96|190.06|193.09|190.19|193.12|190.22|192.96|190.06|17
1653197120000|2022-05-22 05:25:20|193.08|190.18|193.04|190.14|193.08|190.18|193.04|190.14|5
1653197130000|2022-05-22 05:25:30|193.05|190.15|193|190.1|193.06|190.16|193|190.1|6
1653197140000|2022-05-22 05:25:40|192.99|190.09|193.03|190.13|193.03|190.13|192.99|190.09|6
1653197150000|2022-05-22 05:25:50|193.01|190.11|193.21|190.31|193.23|190.33|193.01|190.11|20
1653197160000|2022-05-22 05:26:00|193.22|190.32|193.33|190.43|193.35|190.45|193.2|190.3|13
1653197170000|2022-05-22 05:26:10|193.34|190.44|193.31|190.41|193.34|190.44|193.31|190.41|4
1653197180000|2022-05-22 05:26:20|193.32|190.42|193.47|190.57|193.48|190.58|193.32|190.42|11
1653197190000|2022-05-22 05:26:30|193.45|190.55|193.45|190.55|193.47|190.57|193.39|190.49|14
1653197200000|2022-05-22 05:26:40|193.44|190.54|193.48|190.58|193.51|190.61|193.44|190.54|11
1653197210000|2022-05-22 05:26:50|193.47|190.57|193.48|190.58|193.48|190.58|193.42|190.52|15
1653197220000|2022-05-22 05:27:00|193.47|190.57|193.55|190.65|193.55|190.65|193.46|190.56|8
1653197230000|2022-05-22 05:27:10|193.54|190.64|193.54|190.64|193.55|190.65|193.52|190.62|7
1653197240000|2022-05-22 05:27:20|193.55|190.65|193.62|190.72|193.65|190.75|193.55|190.65|8
1653197250000|2022-05-22 05:27:30|193.6|190.7|193.71|190.81|193.71|190.81|193.6|190.7|9
1653197260000|2022-05-22 05:27:40|193.72|190.82|193.7|190.8|193.72|190.82|193.69|190.79|8
1653197280000|2022-05-22 05:28:00|193.69|190.79|193.6|190.7|193.69|190.79|193.58|190.68|9
1653197290000|2022-05-22 05:28:10|193.59|190.69|193.72|190.82|193.72|190.82|193.59|190.69|6
1653197300000|2022-05-22 05:28:20|193.71|190.81|193.65|190.75|193.71|190.81|193.64|190.74|12
1653197310000|2022-05-22 05:28:30|193.66|190.76|193.7|190.8|193.7|190.8|193.66|190.76|6
1653197320000|2022-05-22 05:28:40|193.67|190.77|193.62|190.72|193.67|190.77|193.61|190.71|9
1653197330000|2022-05-22 05:28:50|193.61|190.71|193.51|190.61|193.61|190.71|193.51|190.61|10
1653197340000|2022-05-22 05:29:00|193.5|190.6|193.65|190.75|193.65|190.75|193.47|190.57|15
1653197350000|2022-05-22 05:29:10|193.64|190.74|193.56|190.66|193.64|190.74|193.56|190.66|10
1653197370000|2022-05-22 05:29:30|193.55|190.65|193.55|190.65|193.56|190.66|193.55|190.65|3
1653197400000|2022-05-22 05:30:00|193.56|190.66|193.61|190.71|193.62|190.72|193.55|190.65|6
1653197430000|2022-05-22 05:30:30|193.58|190.68|193.51|190.61|193.61|190.71|193.51|190.61|7
1653197440000|2022-05-22 05:30:40|193.5|190.6|193.53|190.63|193.53|190.63|193.49|190.59|4
1653197450000|2022-05-22 05:30:50|193.54|190.64|193.52|190.62|193.54|190.64|193.52|190.62|3
1653197460000|2022-05-22 05:31:00|193.53|190.63|193.63|190.73|193.71|190.81|193.53|190.63|20
1653197470000|2022-05-22 05:31:10|193.64|190.74|193.64|190.74|193.68|190.78|193.61|190.71|10
1653197480000|2022-05-22 05:31:20|193.65|190.75|193.71|190.81|193.72|190.82|193.65|190.75|9
1653197490000|2022-05-22 05:31:30|193.7|190.8|193.7|190.8|193.72|190.82|193.67|190.77|12
1653197500000|2022-05-22 05:31:40|193.71|190.81|193.88|190.98|193.88|190.98|193.71|190.81|13
1653197510000|2022-05-22 05:31:50|193.89|190.99|193.87|190.97|193.89|190.99|193.86|190.96|9
1653197520000|2022-05-22 05:32:00|193.88|190.98|193.85|190.95|193.88|190.98|193.84|190.94|11
1653197530000|2022-05-22 05:32:10|193.86|190.96|193.86|190.96|193.87|190.97|193.85|190.95|4
1653197540000|2022-05-22 05:32:20|193.84|190.94|193.84|190.94|193.84|190.94|193.79|190.89|13
1653197550000|2022-05-22 05:32:30|193.81|190.91|193.84|190.94|193.84|190.94|193.81|190.91|8
1653197560000|2022-05-22 05:32:40|193.81|190.91|193.81|190.91|193.82|190.92|193.81|190.91|3
1653197570000|2022-05-22 05:32:50|193.82|190.92|193.78|190.88|193.82|190.92|193.78|190.88|4
1653197580000|2022-05-22 05:33:00|193.8|190.9|193.8|190.9|193.81|190.91|193.8|190.9|3
1653197590000|2022-05-22 05:33:10|193.79|190.89|193.79|190.89|193.81|190.91|193.79|190.89|5
1653197600000|2022-05-22 05:33:20|193.8|190.9|193.79|190.89|193.8|190.9|193.79|190.89|2
1653197610000|2022-05-22 05:33:30|193.8|190.9|193.74|190.84|193.8|190.9|193.74|190.84|7
1653197620000|2022-05-22 05:33:40|193.75|190.85|193.78|190.88|193.78|190.88|193.75|190.85|3
1653197630000|2022-05-22 05:33:50|193.77|190.87|193.81|190.91|193.81|190.91|193.75|190.85|9
1653197640000|2022-05-22 05:34:00|193.79|190.89|193.78|190.88|193.81|190.91|193.77|190.87|8
1653197650000|2022-05-22 05:34:10|193.79|190.89|194.07|191.17|194.08|191.18|193.79|190.89|20
1653197660000|2022-05-22 05:34:20|194.05|191.15|194.03|191.13|194.06|191.16|194.02|191.12|13
1653197670000|2022-05-22 05:34:30|194.04|191.14|193.93|191.03|194.04|191.14|193.92|191.02|9
1653197680000|2022-05-22 05:34:40|193.94|191.04|194.02|191.12|194.02|191.12|193.94|191.04|11
1653197690000|2022-05-22 05:34:50|194.01|191.11|194.02|191.12|194.02|191.12|193.95|191.05|8
1653197700000|2022-05-22 05:35:00|194|191.1|194.01|191.11|194.02|191.12|193.99|191.09|11
1653197710000|2022-05-22 05:35:10|194.02|191.12|193.97|191.07|194.02|191.12|193.97|191.07|4
1653197720000|2022-05-22 05:35:20|193.95|191.05|193.81|190.91|193.95|191.05|193.68|190.78|11
1653197730000|2022-05-22 05:35:30|193.82|190.92|193.75|190.85|193.83|190.93|193.73|190.83|15
1653197740000|2022-05-22 05:35:40|193.74|190.84|193.74|190.84|193.74|190.84|193.72|190.82|3
1653197750000|2022-05-22 05:35:50|193.73|190.83|193.94|191.04|193.95|191.05|193.71|190.81|17
1653197760000|2022-05-22 05:36:00|193.93|191.03|193.93|191.03|193.94|191.04|193.89|190.99|16
1653197770000|2022-05-22 05:36:10|193.92|191.02|193.91|191.01|193.92|191.02|193.88|190.98|8
1653197780000|2022-05-22 05:36:20|193.9|191|193.88|190.98|193.9|191|193.88|190.98|3
1653197790000|2022-05-22 05:36:30|193.89|190.99|193.84|190.94|193.89|190.99|193.84|190.94|6
1653197800000|2022-05-22 05:36:40|193.83|190.93|193.84|190.94|193.85|190.95|193.83|190.93|6
1653197810000|2022-05-22 05:36:50|193.83|190.93|193.82|190.92|193.83|190.93|193.8|190.9|4
1653197820000|2022-05-22 05:37:00|193.83|190.93|193.84|190.94|193.86|190.96|193.83|190.93|8
1653197830000|2022-05-22 05:37:10|193.86|190.96|193.88|190.98|193.88|190.98|193.85|190.95|5
1653197840000|2022-05-22 05:37:20|193.87|190.97|193.89|190.99|193.94|191.04|193.87|190.97|10
1653197850000|2022-05-22 05:37:30|193.88|190.98|193.85|190.95|193.88|190.98|193.84|190.94|5
1653197860000|2022-05-22 05:37:40|193.84|190.94|193.81|190.91|193.84|190.94|193.81|190.91|8
1653197870000|2022-05-22 05:37:50|193.78|190.88|193.73|190.83|193.79|190.89|193.73|190.83|7
1653197880000|2022-05-22 05:38:00|193.72|190.82|193.75|190.85|193.75|190.85|193.72|190.82|3
1653197890000|2022-05-22 05:38:10|193.76|190.86|193.75|190.85|193.76|190.86|193.75|190.85|6
1653197900000|2022-05-22 05:38:20|193.76|190.86|193.76|190.86|193.76|190.86|193.76|190.86|1
1653197910000|2022-05-22 05:38:30|193.75|190.85|193.75|190.85|193.75|190.85|193.75|190.85|1
1653197930000|2022-05-22 05:38:50|193.74|190.84|193.74|190.84|193.74|190.84|193.74|190.84|1
1653197940000|2022-05-22 05:39:00|193.75|190.85|193.75|190.85|193.75|190.85|193.75|190.85|1
1653197950000|2022-05-22 05:39:10|193.76|190.86|193.8|190.9|193.81|190.91|193.76|190.86|4
1653197960000|2022-05-22 05:39:20|193.78|190.88|193.79|190.89|193.79|190.89|193.78|190.88|2
1653197970000|2022-05-22 05:39:30|193.78|190.88|193.71|190.81|193.79|190.89|193.71|190.81|5
1653197980000|2022-05-22 05:39:40|193.7|190.8|193.68|190.78|193.7|190.8|193.67|190.77|5
1653198000000|2022-05-22 05:40:00|193.67|190.77|193.67|190.77|193.68|190.78|193.66|190.76|5
1653198010000|2022-05-22 05:40:10|193.68|190.78|193.71|190.81|193.73|190.83|193.68|190.78|7
1653198030000|2022-05-22 05:40:30|193.72|190.82|193.73|190.83|193.74|190.84|193.71|190.81|6
1653198040000|2022-05-22 05:40:40|193.72|190.82|193.72|190.82|193.73|190.83|193.66|190.76|8
1653198050000|2022-05-22 05:40:50|193.73|190.83|193.73|190.83|193.74|190.84|193.71|190.81|6
1653198060000|2022-05-22 05:41:00|193.72|190.82|193.69|190.79|193.72|190.82|193.69|190.79|4
1653198070000|2022-05-22 05:41:10|193.66|190.76|193.66|190.76|193.68|190.78|193.65|190.75|7
1653198080000|2022-05-22 05:41:20|193.65|190.75|193.67|190.77|193.67|190.77|193.65|190.75|2
1653198090000|2022-05-22 05:41:30|193.64|190.74|193.59|190.69|193.65|190.75|193.59|190.69|4
1653198100000|2022-05-22 05:41:40|193.58|190.68|193.56|190.66|193.58|190.68|193.54|190.64|5
1653198110000|2022-05-22 05:41:50|193.55|190.65|193.37|190.47|193.55|190.65|193.36|190.46|14
1653198120000|2022-05-22 05:42:00|193.4|190.5|193.37|190.47|193.4|190.5|193.37|190.47|4
1653198130000|2022-05-22 05:42:10|193.39|190.49|193.38|190.48|193.39|190.49|193.38|190.48|2
1653198140000|2022-05-22 05:42:20|193.36|190.46|193.37|190.47|193.37|190.47|193.36|190.46|2
1653198150000|2022-05-22 05:42:30|193.38|190.48|193.38|190.48|193.38|190.48|193.38|190.48|1
1653198160000|2022-05-22 05:42:40|193.37|190.47|193.37|190.47|193.37|190.47|193.37|190.47|1
1653198170000|2022-05-22 05:42:50|193.29|190.39|193.3|190.4|193.34|190.44|193.29|190.39|10
1653198180000|2022-05-22 05:43:00|193.32|190.42|193.37|190.47|193.37|190.47|193.32|190.42|9
1653198200000|2022-05-22 05:43:20|193.38|190.48|193.38|190.48|193.38|190.48|193.38|190.48|1
1653198210000|2022-05-22 05:43:30|193.39|190.49|193.33|190.43|193.39|190.49|193.33|190.43|5
1653198220000|2022-05-22 05:43:40|193.34|190.44|193.35|190.45|193.35|190.45|193.33|190.43|6
1653198230000|2022-05-22 05:43:50|193.34|190.44|193.34|190.44|193.34|190.44|193.31|190.41|8
1653198250000|2022-05-22 05:44:10|193.33|190.43|193.32|190.42|193.33|190.43|193.31|190.41|6
1653198260000|2022-05-22 05:44:20|193.31|190.41|193.31|190.41|193.31|190.41|193.29|190.39|4
1653198270000|2022-05-22 05:44:30|193.29|190.39|193.24|190.34|193.3|190.4|193.23|190.33|9
1653198280000|2022-05-22 05:44:40|193.23|190.33|193.22|190.32|193.23|190.33|193.19|190.29|5
1653198290000|2022-05-22 05:44:50|193.21|190.31|193.21|190.31|193.21|190.31|193.21|190.31|1
1653198300000|2022-05-22 05:45:00|193.18|190.28|193.18|190.28|193.23|190.33|193.18|190.28|7
1653198310000|2022-05-22 05:45:10|193.14|190.24|193.2|190.3|193.2|190.3|193.14|190.24|6
1653198320000|2022-05-22 05:45:20|193.21|190.31|193.26|190.36|193.26|190.36|193.21|190.31|5
1653198330000|2022-05-22 05:45:30|193.27|190.37|193.32|190.42|193.35|190.45|193.27|190.37|7
1653198340000|2022-05-22 05:45:40|193.33|190.43|193.35|190.45|193.35|190.45|193.33|190.43|2
1653198350000|2022-05-22 05:45:50|193.36|190.46|193.37|190.47|193.39|190.49|193.35|190.45|7
1653198360000|2022-05-22 05:46:00|193.38|190.48|193.32|190.42|193.39|190.49|193.3|190.4|11
1653198370000|2022-05-22 05:46:10|193.33|190.43|193.39|190.49|193.39|190.49|193.33|190.43|5
1653198390000|2022-05-22 05:46:30|193.33|190.43|193.35|190.45|193.35|190.45|193.32|190.42|6
1653198400000|2022-05-22 05:46:40|193.36|190.46|193.37|190.47|193.37|190.47|193.36|190.46|2
1653198410000|2022-05-22 05:46:50|193.36|190.46|193.33|190.43|193.36|190.46|193.33|190.43|3
1653198420000|2022-05-22 05:47:00|193.34|190.44|193.37|190.47|193.38|190.48|193.34|190.44|4
1653198430000|2022-05-22 05:47:10|193.38|190.48|193.38|190.48|193.38|190.48|193.38|190.48|1
1653198470000|2022-05-22 05:47:50|193.36|190.46|193.36|190.46|193.36|190.46|193.36|190.46|1
1653198490000|2022-05-22 05:48:10|193.35|190.45|193.35|190.45|193.35|190.45|193.35|190.45|1
1653198500000|2022-05-22 05:48:20|193.34|190.44|193.29|190.39|193.34|190.44|193.29|190.39|6
1653198510000|2022-05-22 05:48:30|193.3|190.4|193.29|190.39|193.3|190.4|193.29|190.39|2
1653198520000|2022-05-22 05:48:40|193.3|190.4|193.29|190.39|193.3|190.4|193.29|190.39|2
1653198530000|2022-05-22 05:48:50|193.3|190.4|193.34|190.44|193.35|190.45|193.3|190.4|4
1653198540000|2022-05-22 05:49:00|193.35|190.45|193.16|190.26|193.35|190.45|193.16|190.26|10
1653198550000|2022-05-22 05:49:10|193.04|190.14|193.04|190.14|193.07|190.17|193.04|190.14|3
1653198560000|2022-05-22 05:49:20|193.03|190.13|192.89|189.99|193.03|190.13|192.85|189.95|9
1653198570000|2022-05-22 05:49:30|192.88|189.98|192.98|190.08|193.02|190.12|192.86|189.96|11
1653198580000|2022-05-22 05:49:40|192.99|190.09|192.99|190.09|192.99|190.09|192.97|190.07|4
1653198590000|2022-05-22 05:49:50|192.98|190.08|193.02|190.12|193.03|190.13|192.98|190.08|5
1653198600000|2022-05-22 05:50:00|193.07|190.17|193.01|190.11|193.07|190.17|193.01|190.11|9
1653198610000|2022-05-22 05:50:10|193.02|190.12|192.95|190.05|193.02|190.12|192.92|190.02|7
1653198620000|2022-05-22 05:50:20|192.94|190.04|192.84|189.94|192.94|190.04|192.84|189.94|7
1653198640000|2022-05-22 05:50:40|192.8|189.9|192.8|189.9|192.82|189.92|192.78|189.88|10
1653198650000|2022-05-22 05:50:50|192.81|189.91|192.82|189.92|192.82|189.92|192.81|189.91|2
1653198660000|2022-05-22 05:51:00|192.81|189.91|192.8|189.9|192.81|189.91|192.8|189.9|2
1653198670000|2022-05-22 05:51:10|192.81|189.91|192.81|189.91|192.81|189.91|192.81|189.91|1
1653198680000|2022-05-22 05:51:20|192.78|189.88|192.83|189.93|192.83|189.93|192.78|189.88|4
1653198690000|2022-05-22 05:51:30|192.82|189.92|192.81|189.91|192.82|189.92|192.81|189.91|2
1653198700000|2022-05-22 05:51:40|192.79|189.89|192.78|189.88|192.79|189.89|192.78|189.88|2
1653198710000|2022-05-22 05:51:50|192.77|189.87|192.83|189.93|192.83|189.93|192.77|189.87|5
1653198720000|2022-05-22 05:52:00|192.82|189.92|192.81|189.91|192.82|189.92|192.78|189.88|5
1653198730000|2022-05-22 05:52:10|192.82|189.92|192.82|189.92|192.82|189.92|192.82|189.92|1
1653198740000|2022-05-22 05:52:20|192.81|189.91|192.89|189.99|192.89|189.99|192.81|189.91|5
1653198750000|2022-05-22 05:52:30|192.9|190|192.91|190.01|192.91|190.01|192.9|190|2
1653198760000|2022-05-22 05:52:40|192.9|190|192.89|189.99|192.9|190|192.88|189.98|3
1653198770000|2022-05-22 05:52:50|192.88|189.98|192.71|189.81|192.88|189.98|192.7|189.8|12
1653198780000|2022-05-22 05:53:00|192.72|189.82|192.74|189.84|192.74|189.84|192.69|189.79|7
1653198790000|2022-05-22 05:53:10|192.73|189.83|192.73|189.83|192.73|189.83|192.73|189.83|1
1653198800000|2022-05-22 05:53:20|192.74|189.84|192.69|189.79|192.74|189.84|192.69|189.79|6
1653198810000|2022-05-22 05:53:30|192.68|189.78|192.78|189.88|192.78|189.88|192.68|189.78|7
1653198820000|2022-05-22 05:53:40|192.79|189.89|192.79|189.89|192.79|189.89|192.78|189.88|3
1653198840000|2022-05-22 05:54:00|192.78|189.88|192.72|189.82|192.78|189.88|192.72|189.82|4
1653198850000|2022-05-22 05:54:10|192.73|189.83|192.74|189.84|192.74|189.84|192.72|189.82|4
1653198860000|2022-05-22 05:54:20|192.75|189.85|192.76|189.86|192.76|189.86|192.75|189.85|2
1653198870000|2022-05-22 05:54:30|192.75|189.85|192.78|189.88|192.79|189.89|192.75|189.85|5
1653198880000|2022-05-22 05:54:40|192.79|189.89|192.79|189.89|192.79|189.89|192.79|189.89|1
1653198890000|2022-05-22 05:54:50|192.84|189.94|192.87|189.97|192.87|189.97|192.84|189.94|5
1653198900000|2022-05-22 05:55:00|192.84|189.94|192.93|190.03|192.93|190.03|192.83|189.93|9
1653198910000|2022-05-22 05:55:10|192.92|190.02|192.8|189.9|192.92|190.02|192.8|189.9|7
1653198920000|2022-05-22 05:55:20|192.81|189.91|192.82|189.92|192.82|189.92|192.81|189.91|2
1653198930000|2022-05-22 05:55:30|192.81|189.91|192.75|189.85|192.83|189.93|192.75|189.85|6
1653198940000|2022-05-22 05:55:40|192.74|189.84|192.75|189.85|192.75|189.85|192.74|189.84|2
1653198950000|2022-05-22 05:55:50|192.76|189.86|192.75|189.85|192.76|189.86|192.75|189.85|2
1653198970000|2022-05-22 05:56:10|192.76|189.86|192.75|189.85|192.76|189.86|192.74|189.84|4
1653198990000|2022-05-22 05:56:30|192.76|189.86|192.8|189.9|192.8|189.9|192.76|189.86|2
1653199000000|2022-05-22 05:56:40|192.79|189.89|192.73|189.83|192.79|189.89|192.73|189.83|5
1653199020000|2022-05-22 05:57:00|192.74|189.84|192.74|189.84|192.74|189.84|192.74|189.84|1
1653199030000|2022-05-22 05:57:10|192.75|189.85|192.75|189.85|192.75|189.85|192.75|189.85|1
1653199040000|2022-05-22 05:57:20|192.76|189.86|192.74|189.84|192.76|189.86|192.73|189.83|5
1653199050000|2022-05-22 05:57:30|192.73|189.83|192.74|189.84|192.74|189.84|192.71|189.81|7
1653199060000|2022-05-22 05:57:40|192.73|189.83|192.74|189.84|192.74|189.84|192.73|189.83|2
1653199090000|2022-05-22 05:58:10|192.75|189.85|192.8|189.9|192.8|189.9|192.74|189.84|4
1653199100000|2022-05-22 05:58:20|192.86|189.96|192.83|189.93|192.87|189.97|192.82|189.92|5
1653199110000|2022-05-22 05:58:30|192.86|189.96|192.86|189.96|192.86|189.96|192.86|189.96|1
1653199120000|2022-05-22 05:58:40|192.87|189.97|192.82|189.92|192.88|189.98|192.81|189.91|6
1653199130000|2022-05-22 05:58:50|192.81|189.91|192.74|189.84|192.81|189.91|192.74|189.84|3
1653199140000|2022-05-22 05:59:00|192.75|189.85|192.74|189.84|192.75|189.85|192.74|189.84|2
1653199150000|2022-05-22 05:59:10|192.75|189.85|192.73|189.83|192.75|189.85|192.73|189.83|3
1653199160000|2022-05-22 05:59:20|192.74|189.84|192.75|189.85|192.75|189.85|192.74|189.84|4
1653199170000|2022-05-22 05:59:30|192.76|189.86|192.76|189.86|192.77|189.87|192.76|189.86|3
1653199180000|2022-05-22 05:59:40|192.78|189.88|192.78|189.88|192.78|189.88|192.78|189.88|1
1653199190000|2022-05-22 05:59:50|192.82|189.92|192.84|189.94|192.84|189.94|192.82|189.92|3
1653199200000|2022-05-22 06:00:00|192.83|189.93|192.82|189.92|192.84|189.94|192.82|189.92|6
1653199210000|2022-05-22 06:00:10|192.83|189.93|192.83|189.93|192.83|189.93|192.82|189.92|7
1653199220000|2022-05-22 06:00:20|192.85|189.95|192.79|189.89|192.85|189.95|192.78|189.88|6
1653199230000|2022-05-22 06:00:30|192.81|189.91|192.81|189.91|192.84|189.94|192.8|189.9|6
1653199240000|2022-05-22 06:00:40|192.83|189.93|192.88|189.98|192.88|189.98|192.82|189.92|8
1653199250000|2022-05-22 06:00:50|192.89|189.99|192.94|190.04|192.94|190.04|192.89|189.99|3
1653199260000|2022-05-22 06:01:00|192.95|190.05|192.96|190.06|192.96|190.06|192.94|190.04|6
1653199270000|2022-05-22 06:01:10|192.95|190.05|193.07|190.17|193.07|190.17|192.95|190.05|8
1653199280000|2022-05-22 06:01:20|193.06|190.16|193.01|190.11|193.06|190.16|193.01|190.11|4
1653199290000|2022-05-22 06:01:30|192.99|190.09|192.94|190.04|193|190.1|192.94|190.04|10
1653199300000|2022-05-22 06:01:40|192.93|190.03|192.91|190.01|192.95|190.05|192.9|190|16
1653199310000|2022-05-22 06:01:50|192.92|190.02|192.91|190.01|192.93|190.03|192.9|190|7
1653199320000|2022-05-22 06:02:00|192.92|190.02|192.93|190.03|192.93|190.03|192.92|190.02|2
1653199330000|2022-05-22 06:02:10|192.92|190.02|192.92|190.02|192.92|190.02|192.91|190.01|3
1653199340000|2022-05-22 06:02:20|192.91|190.01|192.92|190.02|192.92|190.02|192.91|190.01|2
1653199350000|2022-05-22 06:02:30|192.93|190.03|192.93|190.03|192.93|190.03|192.93|190.03|1
1653199360000|2022-05-22 06:02:40|192.94|190.04|192.95|190.05|192.96|190.06|192.94|190.04|3
1653199380000|2022-05-22 06:03:00|192.94|190.04|193|190.1|193.02|190.12|192.94|190.04|5
1653199390000|2022-05-22 06:03:10|192.99|190.09|192.96|190.06|193.01|190.11|192.95|190.05|10
1653199400000|2022-05-22 06:03:20|192.95|190.05|192.92|190.02|192.95|190.05|192.92|190.02|4
1653199410000|2022-05-22 06:03:30|192.91|190.01|192.92|190.02|192.92|190.02|192.9|190|3
1653199420000|2022-05-22 06:03:40|192.91|190.01|192.9|190|192.91|190.01|192.9|190|2
1653199430000|2022-05-22 06:03:50|192.89|189.99|192.85|189.95|192.89|189.99|192.85|189.95|3
1653199440000|2022-05-22 06:04:00|192.84|189.94|192.84|189.94|192.84|189.94|192.82|189.92|4
1653199450000|2022-05-22 06:04:10|192.83|189.93|192.84|189.94|192.84|189.94|192.82|189.92|4
1653199460000|2022-05-22 06:04:20|192.85|189.95|192.83|189.93|192.85|189.95|192.83|189.93|2
1653199470000|2022-05-22 06:04:30|192.85|189.95|192.84|189.94|192.85|189.95|192.84|189.94|2
1653199480000|2022-05-22 06:04:40|192.77|189.87|192.79|189.89|192.79|189.89|192.77|189.87|7
1653199490000|2022-05-22 06:04:50|192.82|189.92|192.83|189.93|192.85|189.95|192.81|189.91|5
1653199500000|2022-05-22 06:05:00|192.82|189.92|192.82|189.92|192.82|189.92|192.82|189.92|1
1653199510000|2022-05-22 06:05:10|192.83|189.93|192.82|189.92|192.86|189.96|192.82|189.92|7
1653199520000|2022-05-22 06:05:20|192.83|189.93|192.84|189.94|192.84|189.94|192.83|189.93|2
1653199530000|2022-05-22 06:05:30|192.83|189.93|192.84|189.94|192.84|189.94|192.81|189.91|5
1653199540000|2022-05-22 06:05:40|192.83|189.93|192.76|189.86|192.83|189.93|192.75|189.85|9
1653199550000|2022-05-22 06:05:50|192.78|189.88|192.81|189.91|192.82|189.92|192.78|189.88|5
1653199560000|2022-05-22 06:06:00|192.8|189.9|192.82|189.92|192.82|189.92|192.8|189.9|3
1653199570000|2022-05-22 06:06:10|192.81|189.91|192.69|189.79|192.81|189.91|192.69|189.79|14
1653199580000|2022-05-22 06:06:20|192.68|189.78|192.68|189.78|192.68|189.78|192.68|189.78|1
1653199590000|2022-05-22 06:06:30|192.69|189.79|192.72|189.82|192.72|189.82|192.69|189.79|4
1653199600000|2022-05-22 06:06:40|192.71|189.81|192.7|189.8|192.71|189.81|192.7|189.8|2
1653199610000|2022-05-22 06:06:50|192.69|189.79|192.69|189.79|192.69|189.79|192.69|189.79|1
1653199630000|2022-05-22 06:07:10|192.7|189.8|192.71|189.81|192.71|189.81|192.7|189.8|4
1653199640000|2022-05-22 06:07:20|192.7|189.8|192.7|189.8|192.71|189.81|192.7|189.8|3
1653199650000|2022-05-22 06:07:30|192.69|189.79|192.67|189.77|192.69|189.79|192.66|189.76|5
1653199660000|2022-05-22 06:07:40|192.68|189.78|192.65|189.75|192.68|189.78|192.65|189.75|6
1653199670000|2022-05-22 06:07:50|192.64|189.74|192.65|189.75|192.65|189.75|192.64|189.74|2
1653199680000|2022-05-22 06:08:00|192.64|189.74|192.65|189.75|192.65|189.75|192.64|189.74|2
1653199690000|2022-05-22 06:08:10|192.64|189.74|192.64|189.74|192.64|189.74|192.63|189.73|3
1653199710000|2022-05-22 06:08:30|192.66|189.76|192.66|189.76|192.66|189.76|192.66|189.76|1
1653199720000|2022-05-22 06:08:40|192.62|189.72|192.67|189.77|192.67|189.77|192.62|189.72|5
1653199730000|2022-05-22 06:08:50|192.66|189.76|192.67|189.77|192.67|189.77|192.66|189.76|2
1653199740000|2022-05-22 06:09:00|192.68|189.78|192.68|189.78|192.68|189.78|192.67|189.77|3
1653199750000|2022-05-22 06:09:10|192.67|189.77|192.67|189.77|192.67|189.77|192.66|189.76|3
1653199760000|2022-05-22 06:09:20|192.68|189.78|192.68|189.78|192.72|189.82|192.68|189.78|8
1653199770000|2022-05-22 06:09:30|192.67|189.77|192.69|189.79|192.69|189.79|192.67|189.77|3
1653199780000|2022-05-22 06:09:40|192.68|189.78|192.66|189.76|192.68|189.78|192.65|189.75|5
1653199790000|2022-05-22 06:09:50|192.7|189.8|192.68|189.78|192.73|189.83|192.68|189.78|7
1653199800000|2022-05-22 06:10:00|192.69|189.79|192.69|189.79|192.7|189.8|192.69|189.79|3
1653199810000|2022-05-22 06:10:10|192.66|189.76|192.65|189.75|192.66|189.76|192.65|189.75|4
1653199820000|2022-05-22 06:10:20|192.63|189.73|192.63|189.73|192.63|189.73|192.63|189.73|1
1653199830000|2022-05-22 06:10:30|192.64|189.74|192.72|189.82|192.72|189.82|192.64|189.74|6
1653199840000|2022-05-22 06:10:40|192.73|189.83|192.75|189.85|192.76|189.86|192.73|189.83|4
1653199850000|2022-05-22 06:10:50|192.76|189.86|192.84|189.94|192.85|189.95|192.76|189.86|4
1653199860000|2022-05-22 06:11:00|192.85|189.95|192.86|189.96|192.86|189.96|192.85|189.95|2
1653199870000|2022-05-22 06:11:10|192.87|189.97|192.81|189.91|192.87|189.97|192.81|189.91|3
1653199880000|2022-05-22 06:11:20|192.8|189.9|192.81|189.91|192.83|189.93|192.8|189.9|3
1653199890000|2022-05-22 06:11:30|192.83|189.93|193.21|190.31|193.35|190.45|192.83|189.93|25
1653199900000|2022-05-22 06:11:40|193.2|190.3|193.33|190.43|193.36|190.46|193.18|190.28|16
1653199910000|2022-05-22 06:11:50|193.32|190.42|193.33|190.43|193.39|190.49|193.31|190.41|15
1653199920000|2022-05-22 06:12:00|193.3|190.4|193.35|190.45|193.36|190.46|193.3|190.4|11
1653199930000|2022-05-22 06:12:10|193.33|190.43|193.36|190.46|193.37|190.47|193.33|190.43|4
1653199940000|2022-05-22 06:12:20|193.38|190.48|193.62|190.72|193.65|190.75|193.38|190.48|21
1653199950000|2022-05-22 06:12:30|193.63|190.73|193.54|190.64|193.64|190.74|193.48|190.58|17
1653199960000|2022-05-22 06:12:40|193.55|190.65|193.54|190.64|193.55|190.65|193.51|190.61|8
1653199970000|2022-05-22 06:12:50|193.55|190.65|193.55|190.65|193.55|190.65|193.51|190.61|8
1653199980000|2022-05-22 06:13:00|193.57|190.67|193.63|190.73|193.65|190.75|193.57|190.67|9
1653199990000|2022-05-22 06:13:10|193.66|190.76|193.64|190.74|193.71|190.81|193.63|190.73|7
1653200000000|2022-05-22 06:13:20|193.65|190.75|193.6|190.7|193.65|190.75|193.6|190.7|5
1653200010000|2022-05-22 06:13:30|193.61|190.71|193.59|190.69|193.64|190.74|193.55|190.65|14
1653200020000|2022-05-22 06:13:40|193.58|190.68|193.56|190.66|193.58|190.68|193.54|190.64|5
1653200030000|2022-05-22 06:13:50|193.61|190.71|193.63|190.73|193.63|190.73|193.61|190.71|4
1653200040000|2022-05-22 06:14:00|193.66|190.76|193.75|190.85|193.76|190.86|193.66|190.76|13
1653200050000|2022-05-22 06:14:10|193.79|190.89|193.88|190.98|193.91|191.01|193.79|190.89|13
1653200060000|2022-05-22 06:14:20|193.89|190.99|193.94|191.04|193.94|191.04|193.88|190.98|9
1653200070000|2022-05-22 06:14:30|193.93|191.03|193.91|191.01|193.95|191.05|193.89|190.99|10
1653200080000|2022-05-22 06:14:40|193.92|191.02|193.88|190.98|193.94|191.04|193.87|190.97|8
1653200090000|2022-05-22 06:14:50|193.89|190.99|193.96|191.06|193.96|191.06|193.89|190.99|11
1653200100000|2022-05-22 06:15:00|193.93|191.03|194|191.1|194.04|191.14|193.93|191.03|14
1653200110000|2022-05-22 06:15:10|194.01|191.11|194.03|191.13|194.03|191.13|194|191.1|11
1653200120000|2022-05-22 06:15:20|194.04|191.14|194.01|191.11|194.04|191.14|194.01|191.11|10
1653200130000|2022-05-22 06:15:30|194.02|191.12|194.01|191.11|194.03|191.13|193.99|191.09|9
1653200140000|2022-05-22 06:15:40|194.02|191.12|194.01|191.11|194.02|191.12|193.98|191.08|6
1653200150000|2022-05-22 06:15:50|194|191.1|193.98|191.08|194|191.1|193.91|191.01|15
1653200160000|2022-05-22 06:16:00|193.95|191.05|193.97|191.07|193.98|191.08|193.94|191.04|9
1653200170000|2022-05-22 06:16:10|193.96|191.06|193.94|191.04|193.97|191.07|193.94|191.04|5
1653200180000|2022-05-22 06:16:20|193.93|191.03|193.91|191.01|193.94|191.04|193.91|191.01|6
1653200190000|2022-05-22 06:16:30|193.96|191.06|194.1|191.2|194.12|191.22|193.96|191.06|18
1653200200000|2022-05-22 06:16:40|194.11|191.21|194.06|191.16|194.11|191.21|194.04|191.14|12
1653200210000|2022-05-22 06:16:50|194.05|191.15|194.11|191.21|194.11|191.21|194.05|191.15|9
1653200220000|2022-05-22 06:17:00|194.12|191.22|194.14|191.24|194.17|191.27|194.12|191.22|8
1653200230000|2022-05-22 06:17:10|194.13|191.23|194.12|191.22|194.13|191.23|194.09|191.19|11
1653200240000|2022-05-22 06:17:20|194.13|191.23|194.2|191.3|194.2|191.3|194.13|191.23|12
1653200260000|2022-05-22 06:17:40|194.19|191.29|194.12|191.22|194.19|191.29|194.12|191.22|9
1653200270000|2022-05-22 06:17:50|194.1|191.2|194.14|191.24|194.14|191.24|194.1|191.2|4
1653200280000|2022-05-22 06:18:00|194.15|191.25|194.08|191.18|194.16|191.26|194.07|191.17|6
1653200290000|2022-05-22 06:18:10|194.09|191.19|194.08|191.18|194.09|191.19|194.08|191.18|2
1653200300000|2022-05-22 06:18:20|194.07|191.17|194.06|191.16|194.07|191.17|194.04|191.14|5
1653200310000|2022-05-22 06:18:30|194.05|191.15|194.05|191.15|194.08|191.18|194.05|191.15|6
1653200320000|2022-05-22 06:18:40|194.06|191.16|194.02|191.12|194.06|191.16|194.01|191.11|7
1653200330000|2022-05-22 06:18:50|194.01|191.11|194.03|191.13|194.03|191.13|193.99|191.09|6
1653200340000|2022-05-22 06:19:00|194.05|191.15|194.04|191.14|194.1|191.2|194.02|191.12|12
1653200350000|2022-05-22 06:19:10|194.02|191.12|194.02|191.12|194.02|191.12|194.02|191.12|1
1653200360000|2022-05-22 06:19:20|194.01|191.11|194.01|191.11|194.02|191.12|194|191.1|6
1653200370000|2022-05-22 06:19:30|194.02|191.12|194.06|191.16|194.06|191.16|194.01|191.11|6
1653200380000|2022-05-22 06:19:40|194.07|191.17|194.14|191.24|194.14|191.24|194.07|191.17|6
1653200390000|2022-05-22 06:19:50|194.13|191.23|194.14|191.24|194.14|191.24|194.11|191.21|13
1653200400000|2022-05-22 06:20:00|194.12|191.22|194.29|191.39|194.32|191.42|194.11|191.21|15
1653200410000|2022-05-22 06:20:10|194.27|191.37|194.36|191.46|194.36|191.46|194.26|191.36|13
1653200420000|2022-05-22 06:20:20|194.33|191.43|194.2|191.3|194.36|191.46|194.17|191.27|15
1653200430000|2022-05-22 06:20:30|194.19|191.29|194.36|191.46|194.39|191.49|194.18|191.28|17
1653200440000|2022-05-22 06:20:40|194.37|191.47|194.31|191.41|194.37|191.47|194.29|191.39|16
1653200450000|2022-05-22 06:20:50|194.33|191.43|194.34|191.44|194.34|191.44|194.32|191.42|4
1653200460000|2022-05-22 06:21:00|194.35|191.45|194.43|191.53|194.48|191.58|194.35|191.45|15
1653200470000|2022-05-22 06:21:10|194.41|191.51|194.5|191.6|194.51|191.61|194.38|191.48|11
1653200480000|2022-05-22 06:21:20|194.49|191.59|194.53|191.63|194.58|191.68|194.49|191.59|16
1653200490000|2022-05-22 06:21:30|194.54|191.64|194.38|191.48|194.54|191.64|194.38|191.48|10
1653200500000|2022-05-22 06:21:40|194.36|191.46|194.41|191.51|194.41|191.51|194.32|191.42|12
1653200510000|2022-05-22 06:21:50|194.42|191.52|194.38|191.48|194.42|191.52|194.33|191.43|10
1653200520000|2022-05-22 06:22:00|194.39|191.49|194.39|191.49|194.41|191.51|194.38|191.48|7
1653200530000|2022-05-22 06:22:10|194.4|191.5|194.42|191.52|194.43|191.53|194.39|191.49|7
1653200540000|2022-05-22 06:22:20|194.41|191.51|194.41|191.51|194.41|191.51|194.41|191.51|1
1653200550000|2022-05-22 06:22:30|194.4|191.5|194.31|191.41|194.4|191.5|194.31|191.41|6
1653200560000|2022-05-22 06:22:40|194.32|191.42|194.32|191.42|194.32|191.42|194.3|191.4|4
1653200570000|2022-05-22 06:22:50|194.35|191.45|194.38|191.48|194.39|191.49|194.35|191.45|12
1653200580000|2022-05-22 06:23:00|194.4|191.5|194.32|191.42|194.41|191.51|194.32|191.42|4
1653200590000|2022-05-22 06:23:10|194.33|191.43|194.33|191.43|194.33|191.43|194.32|191.42|5
1653200600000|2022-05-22 06:23:20|194.32|191.42|194.32|191.42|194.32|191.42|194.32|191.42|1
1653200610000|2022-05-22 06:23:30|194.33|191.43|194.31|191.41|194.33|191.43|194.3|191.4|4
1653200620000|2022-05-22 06:23:40|194.3|191.4|194.31|191.41|194.32|191.42|194.26|191.36|9
1653200630000|2022-05-22 06:23:50|194.29|191.39|194.3|191.4|194.31|191.41|194.29|191.39|4
1653200640000|2022-05-22 06:24:00|194.31|191.41|194.31|191.41|194.31|191.41|194.31|191.41|1
1653200650000|2022-05-22 06:24:10|194.3|191.4|194.3|191.4|194.3|191.4|194.3|191.4|1
1653200670000|2022-05-22 06:24:30|194.29|191.39|194.23|191.33|194.29|191.39|194.21|191.31|7
1653200680000|2022-05-22 06:24:40|194.18|191.28|194.22|191.32|194.23|191.33|194.17|191.27|10
1653200690000|2022-05-22 06:24:50|194.21|191.31|194.15|191.25|194.21|191.31|194.13|191.23|4
1653200720000|2022-05-22 06:25:20|194.14|191.24|194.15|191.25|194.15|191.25|194.14|191.24|2
1653200750000|2022-05-22 06:25:50|194.17|191.27|194.32|191.42|194.32|191.42|194.17|191.27|6
1653200760000|2022-05-22 06:26:00|194.33|191.43|194.57|191.67|194.57|191.67|194.33|191.43|20
1653200770000|2022-05-22 06:26:10|194.62|191.72|194.63|191.73|194.74|191.84|194.55|191.65|16
1653200780000|2022-05-22 06:26:20|194.62|191.72|194.58|191.68|194.64|191.74|194.58|191.68|7
1653200790000|2022-05-22 06:26:30|194.57|191.67|194.57|191.67|194.58|191.68|194.55|191.65|9
1653200800000|2022-05-22 06:26:40|194.56|191.66|194.56|191.66|194.56|191.66|194.56|191.66|1
1653200810000|2022-05-22 06:26:50|194.57|191.67|194.61|191.71|194.62|191.72|194.57|191.67|8
1653200830000|2022-05-22 06:27:10|194.6|191.7|194.59|191.69|194.6|191.7|194.55|191.65|9
1653200840000|2022-05-22 06:27:20|194.58|191.68|194.58|191.68|194.58|191.68|194.58|191.68|1
1653200850000|2022-05-22 06:27:30|194.59|191.69|194.61|191.71|194.61|191.71|194.59|191.69|3
1653200860000|2022-05-22 06:27:40|194.62|191.72|194.62|191.72|194.62|191.72|194.62|191.72|1
1653200880000|2022-05-22 06:28:00|194.61|191.71|194.61|191.71|194.62|191.72|194.6|191.7|8
1653200890000|2022-05-22 06:28:10|194.6|191.7|194.62|191.72|194.62|191.72|194.59|191.69|3
1653200900000|2022-05-22 06:28:20|194.61|191.71|194.61|191.71|194.61|191.71|194.61|191.71|1
1653200910000|2022-05-22 06:28:30|194.62|191.72|194.55|191.65|194.62|191.72|194.55|191.65|8
1653200920000|2022-05-22 06:28:40|194.56|191.66|194.56|191.66|194.56|191.66|194.55|191.65|3
1653200930000|2022-05-22 06:28:50|194.58|191.68|194.59|191.69|194.61|191.71|194.58|191.68|5
1653200940000|2022-05-22 06:29:00|194.6|191.7|194.6|191.7|194.6|191.7|194.6|191.7|1
1653200950000|2022-05-22 06:29:10|194.61|191.71|194.86|191.96|194.9|192|194.61|191.71|22
1653200960000|2022-05-22 06:29:20|194.87|191.97|195.18|192.28|195.18|192.28|194.87|191.97|20
1653200970000|2022-05-22 06:29:30|195.17|192.27|195.22|192.32|195.22|192.32|195.04|192.14|25
1653200980000|2022-05-22 06:29:40|195.21|192.31|195.18|192.28|195.21|192.31|195.16|192.26|13
1653200990000|2022-05-22 06:29:50|195.19|192.29|195.12|192.22|195.2|192.3|195.11|192.21|7
1653201000000|2022-05-22 06:30:00|195.11|192.21|195.21|192.31|195.25|192.35|195.11|192.21|15
1653201010000|2022-05-22 06:30:10|195.22|192.32|195.23|192.33|195.24|192.34|195.19|192.29|10
1653201020000|2022-05-22 06:30:20|195.22|192.32|195.21|192.31|195.23|192.33|195.16|192.26|16
1653201030000|2022-05-22 06:30:30|195.2|192.3|195.15|192.25|195.2|192.3|195.15|192.25|8
1653201040000|2022-05-22 06:30:40|195.14|192.24|195.2|192.3|195.21|192.31|195.04|192.14|19
1653201050000|2022-05-22 06:30:50|195.21|192.31|195.15|192.25|195.21|192.31|195.12|192.22|7
1653201060000|2022-05-22 06:31:00|195.16|192.26|195.03|192.13|195.19|192.29|195.02|192.12|13
1653201070000|2022-05-22 06:31:10|195.02|192.12|194.77|191.87|195.03|192.13|194.77|191.87|15
1653201080000|2022-05-22 06:31:20|194.78|191.88|194.78|191.88|194.78|191.88|194.74|191.84|7
1653201090000|2022-05-22 06:31:30|194.77|191.87|194.76|191.86|194.77|191.87|194.75|191.85|10
1653201100000|2022-05-22 06:31:40|194.75|191.85|194.73|191.83|194.76|191.86|194.73|191.83|4
1653201110000|2022-05-22 06:31:50|194.74|191.84|194.72|191.82|194.74|191.84|194.72|191.82|5
1653201130000|2022-05-22 06:32:10|194.71|191.81|194.71|191.81|194.71|191.81|194.71|191.81|1
1653201140000|2022-05-22 06:32:20|194.72|191.82|194.9|192|194.91|192.01|194.72|191.82|12
1653201150000|2022-05-22 06:32:30|194.91|192.01|194.74|191.84|194.91|192.01|194.73|191.83|12
1653201160000|2022-05-22 06:32:40|194.73|191.83|194.73|191.83|194.73|191.83|194.73|191.83|1
1653201170000|2022-05-22 06:32:50|194.74|191.84|194.74|191.84|194.74|191.84|194.74|191.84|1
1653201180000|2022-05-22 06:33:00|194.76|191.86|194.74|191.84|194.76|191.86|194.72|191.82|7
1653201200000|2022-05-22 06:33:20|194.76|191.86|194.81|191.91|194.82|191.92|194.76|191.86|9
1653201210000|2022-05-22 06:33:30|194.83|191.93|194.84|191.94|194.86|191.96|194.83|191.93|9
1653201220000|2022-05-22 06:33:40|194.85|191.95|194.95|192.05|194.95|192.05|194.85|191.95|9
1653201230000|2022-05-22 06:33:50|194.94|192.04|194.85|191.95|194.94|192.04|194.85|191.95|11
1653201240000|2022-05-22 06:34:00|194.86|191.96|194.86|191.96|194.87|191.97|194.86|191.96|3
1653201250000|2022-05-22 06:34:10|194.9|192|194.94|192.04|194.94|192.04|194.88|191.98|8
1653201260000|2022-05-22 06:34:20|194.93|192.03|194.88|191.98|194.93|192.03|194.88|191.98|5
1653201270000|2022-05-22 06:34:30|194.87|191.97|194.79|191.89|194.87|191.97|194.76|191.86|10
1653201280000|2022-05-22 06:34:40|194.78|191.88|194.81|191.91|194.81|191.91|194.78|191.88|5
1653201290000|2022-05-22 06:34:50|194.82|191.92|194.88|191.98|194.88|191.98|194.82|191.92|7
1653201300000|2022-05-22 06:35:00|194.87|191.97|194.89|191.99|194.89|191.99|194.87|191.97|3
1653201320000|2022-05-22 06:35:20|194.88|191.98|194.87|191.97|194.88|191.98|194.87|191.97|2
1653201330000|2022-05-22 06:35:30|194.85|191.95|194.98|192.08|194.98|192.08|194.85|191.95|7
1653201340000|2022-05-22 06:35:40|194.97|192.07|194.91|192.01|194.98|192.08|194.87|191.97|10
1653201360000|2022-05-22 06:36:00|194.9|192|194.86|191.96|194.9|192|194.86|191.96|4
1653201370000|2022-05-22 06:36:10|194.89|191.99|194.89|191.99|194.89|191.99|194.87|191.97|5
1653201380000|2022-05-22 06:36:20|194.9|192|194.86|191.96|194.9|192|194.86|191.96|5
1653201390000|2022-05-22 06:36:30|194.85|191.95|194.87|191.97|194.87|191.97|194.83|191.93|6
1653201400000|2022-05-22 06:36:40|194.92|192.02|194.93|192.03|194.93|192.03|194.92|192.02|2
1653201410000|2022-05-22 06:36:50|194.92|192.02|194.88|191.98|194.93|192.03|194.88|191.98|10
1653201430000|2022-05-22 06:37:10|194.89|191.99|194.89|191.99|194.89|191.99|194.89|191.99|1
1653201440000|2022-05-22 06:37:20|194.87|191.97|194.87|191.97|194.87|191.97|194.87|191.97|1
1653201460000|2022-05-22 06:37:40|194.88|191.98|194.88|191.98|194.88|191.98|194.88|191.98|1
1653201470000|2022-05-22 06:37:50|194.87|191.97|194.86|191.96|194.88|191.98|194.86|191.96|4
1653201480000|2022-05-22 06:38:00|194.88|191.98|194.86|191.96|194.88|191.98|194.86|191.96|4
1653201500000|2022-05-22 06:38:20|194.87|191.97|194.87|191.97|194.87|191.97|194.87|191.97|1
1653201510000|2022-05-22 06:38:30|194.86|191.96|194.84|191.94|194.86|191.96|194.84|191.94|2
1653201520000|2022-05-22 06:38:40|194.85|191.95|194.82|191.92|194.85|191.95|194.81|191.91|5
1653201530000|2022-05-22 06:38:50|194.84|191.94|194.82|191.92|194.84|191.94|194.82|191.92|3
1653201540000|2022-05-22 06:39:00|194.83|191.93|194.93|192.03|194.96|192.06|194.83|191.93|15
1653201550000|2022-05-22 06:39:10|194.94|192.04|194.91|192.01|194.96|192.06|194.91|192.01|6
1653201560000|2022-05-22 06:39:20|194.92|192.02|194.88|191.98|194.92|192.02|194.86|191.96|10
1653201570000|2022-05-22 06:39:30|194.87|191.97|194.86|191.96|194.88|191.98|194.85|191.95|8
1653201580000|2022-05-22 06:39:40|194.87|191.97|194.93|192.03|194.93|192.03|194.87|191.97|2
1653201590000|2022-05-22 06:39:50|194.9|192|194.91|192.01|194.92|192.02|194.9|192|4
1653201600000|2022-05-22 06:40:00|194.93|192.03|194.96|192.06|194.96|192.06|194.93|192.03|3
1653201610000|2022-05-22 06:40:10|194.95|192.05|194.92|192.02|194.95|192.05|194.91|192.01|3
1653201620000|2022-05-22 06:40:20|194.94|192.04|194.95|192.05|194.95|192.05|194.94|192.04|2
1653201630000|2022-05-22 06:40:30|194.94|192.04|194.86|191.96|194.94|192.04|194.84|191.94|9
1653201640000|2022-05-22 06:40:40|194.87|191.97|195.04|192.14|195.04|192.14|194.87|191.97|8
1653201650000|2022-05-22 06:40:50|195.03|192.13|195.26|192.36|195.28|192.38|195.02|192.12|14
1653201660000|2022-05-22 06:41:00|195.27|192.37|195.22|192.32|195.31|192.41|195.08|192.18|18
1653201670000|2022-05-22 06:41:10|195.21|192.31|195.21|192.31|195.21|192.31|195.21|192.31|1
1653201680000|2022-05-22 06:41:20|195.22|192.32|195.21|192.31|195.22|192.32|195.21|192.31|2
1653201690000|2022-05-22 06:41:30|195.22|192.32|195.22|192.32|195.22|192.32|195.22|192.32|1
1653201700000|2022-05-22 06:41:40|195.21|192.31|195.17|192.27|195.22|192.32|195.17|192.27|7
1653201720000|2022-05-22 06:42:00|195.18|192.28|195.18|192.28|195.19|192.29|195.18|192.28|3
1653201750000|2022-05-22 06:42:30|195.17|192.27|195.12|192.22|195.17|192.27|195.12|192.22|3
1653201760000|2022-05-22 06:42:40|195.11|192.21|195.17|192.27|195.17|192.27|195.1|192.2|7
1653201770000|2022-05-22 06:42:50|195.18|192.28|195.18|192.28|195.18|192.28|195.18|192.28|1
1653201780000|2022-05-22 06:43:00|195.2|192.3|195.22|192.32|195.22|192.32|195.2|192.3|3
1653201800000|2022-05-22 06:43:20|195.2|192.3|195.18|192.28|195.2|192.3|195.16|192.26|4
1653201810000|2022-05-22 06:43:30|195.17|192.27|195.13|192.23|195.18|192.28|195.13|192.23|5
1653201820000|2022-05-22 06:43:40|195.14|192.24|195.2|192.3|195.2|192.3|195.14|192.24|6
1653201830000|2022-05-22 06:43:50|195.21|192.31|195.2|192.3|195.23|192.33|195.2|192.3|8
1653201840000|2022-05-22 06:44:00|195.21|192.31|195.21|192.31|195.21|192.31|195.18|192.28|10
1653201850000|2022-05-22 06:44:10|195.2|192.3|195.18|192.28|195.21|192.31|195.18|192.28|6
1653201860000|2022-05-22 06:44:20|195.17|192.27|195.18|192.28|195.19|192.29|195.17|192.27|5
1653201870000|2022-05-22 06:44:30|195.17|192.27|195.16|192.26|195.18|192.28|195.16|192.26|8
1653201880000|2022-05-22 06:44:40|195.15|192.25|195.15|192.25|195.15|192.25|195.14|192.24|3
1653201890000|2022-05-22 06:44:50|195.17|192.27|195.12|192.22|195.18|192.28|195.12|192.22|4
1653201900000|2022-05-22 06:45:00|195.14|192.24|195.05|192.15|195.15|192.25|195.05|192.15|9
1653201910000|2022-05-22 06:45:10|195.04|192.14|194.89|191.99|195.06|192.16|194.89|191.99|8
1653201920000|2022-05-22 06:45:20|194.9|192|194.88|191.98|194.9|192|194.88|191.98|3
1653201930000|2022-05-22 06:45:30|194.89|191.99|194.86|191.96|194.9|192|194.86|191.96|5
1653201940000|2022-05-22 06:45:40|194.85|191.95|194.88|191.98|194.88|191.98|194.85|191.95|4
1653201950000|2022-05-22 06:45:50|194.89|191.99|194.89|191.99|194.89|191.99|194.89|191.99|1
1653201960000|2022-05-22 06:46:00|194.88|191.98|194.86|191.96|194.88|191.98|194.84|191.94|5
1653201970000|2022-05-22 06:46:10|194.83|191.93|194.82|191.92|194.83|191.93|194.8|191.9|6
1653201980000|2022-05-22 06:46:20|194.8|191.9|194.78|191.88|194.8|191.9|194.78|191.88|3
1653202000000|2022-05-22 06:46:40|194.79|191.89|194.79|191.89|194.79|191.89|194.79|191.89|1
1653202010000|2022-05-22 06:46:50|194.8|191.9|194.88|191.98|194.92|192.02|194.8|191.9|8
1653202020000|2022-05-22 06:47:00|194.9|192|194.97|192.07|194.98|192.08|194.9|192|6
1653202030000|2022-05-22 06:47:10|194.98|192.08|194.98|192.08|194.98|192.08|194.96|192.06|4
1653202040000|2022-05-22 06:47:20|195.07|192.17|195.05|192.15|195.09|192.19|195.03|192.13|9
1653202050000|2022-05-22 06:47:30|195.04|192.14|195.04|192.14|195.05|192.15|195.04|192.14|3
1653202060000|2022-05-22 06:47:40|195.03|192.13|195.01|192.11|195.03|192.13|195.01|192.11|6
1653202080000|2022-05-22 06:48:00|194.92|192.02|194.89|191.99|194.92|192.02|194.89|191.99|2
1653202090000|2022-05-22 06:48:10|194.9|192|194.84|191.94|194.9|192|194.84|191.94|3
1653202100000|2022-05-22 06:48:20|194.81|191.91|194.73|191.83|194.81|191.91|194.72|191.82|7
1653202110000|2022-05-22 06:48:30|194.72|191.82|194.23|191.33|194.72|191.82|194.17|191.27|28
1653202120000|2022-05-22 06:48:40|194.24|191.34|194.36|191.46|194.36|191.46|194.24|191.34|9
1653202130000|2022-05-22 06:48:50|194.37|191.47|194.33|191.43|194.37|191.47|194.31|191.41|10
1653202140000|2022-05-22 06:49:00|194.34|191.44|194.31|191.41|194.38|191.48|194.29|191.39|10
1653202150000|2022-05-22 06:49:10|194.32|191.42|194.33|191.43|194.35|191.45|194.3|191.4|8
1653202160000|2022-05-22 06:49:20|194.32|191.42|194.32|191.42|194.32|191.42|194.31|191.41|3
1653202170000|2022-05-22 06:49:30|194.27|191.37|194.22|191.32|194.27|191.37|194.21|191.31|4
1653202180000|2022-05-22 06:49:40|194.24|191.34|194.24|191.34|194.24|191.34|194.24|191.34|1
1653202190000|2022-05-22 06:49:50|194.25|191.35|194.23|191.33|194.27|191.37|194.23|191.33|7
1653202200000|2022-05-22 06:50:00|194.24|191.34|194.24|191.34|194.31|191.41|194.24|191.34|11
1653202210000|2022-05-22 06:50:10|194.22|191.32|194.14|191.24|194.22|191.32|194.14|191.24|7
1653202220000|2022-05-22 06:50:20|194.13|191.23|194.23|191.33|194.24|191.34|194.11|191.21|8
1653202230000|2022-05-22 06:50:30|194.22|191.32|194.25|191.35|194.25|191.35|194.22|191.32|4
1653202240000|2022-05-22 06:50:40|194.24|191.34|194.23|191.33|194.24|191.34|194.23|191.33|2
1653202250000|2022-05-22 06:50:50|194.24|191.34|194.27|191.37|194.27|191.37|194.24|191.34|2
1653202260000|2022-05-22 06:51:00|194.25|191.35|194.22|191.32|194.27|191.37|194.22|191.32|6
1653202270000|2022-05-22 06:51:10|194.21|191.31|194.26|191.36|194.26|191.36|194.21|191.31|6
1653202280000|2022-05-22 06:51:20|194.27|191.37|194.19|191.29|194.27|191.37|194.19|191.29|6
1653202290000|2022-05-22 06:51:30|194.23|191.33|194.22|191.32|194.23|191.33|194.21|191.31|3
1653202320000|2022-05-22 06:52:00|194.21|191.31|194.2|191.3|194.21|191.31|194.2|191.3|2
1653202330000|2022-05-22 06:52:10|194.21|191.31|194.21|191.31|194.21|191.31|194.21|191.31|1
1653202340000|2022-05-22 06:52:20|194.22|191.32|194.2|191.3|194.25|191.35|194.2|191.3|9
1653202350000|2022-05-22 06:52:30|194.23|191.33|194.22|191.32|194.23|191.33|194.22|191.32|2
1653202360000|2022-05-22 06:52:40|194.24|191.34|194.23|191.33|194.24|191.34|194.23|191.33|2
1653202370000|2022-05-22 06:52:50|194.24|191.34|194.27|191.37|194.27|191.37|194.23|191.33|6
1653202380000|2022-05-22 06:53:00|194.26|191.36|194.47|191.57|194.47|191.57|194.26|191.36|12
1653202390000|2022-05-22 06:53:10|194.46|191.56|194.46|191.56|194.5|191.6|194.43|191.53|15
1653202400000|2022-05-22 06:53:20|194.45|191.55|194.48|191.58|194.48|191.58|194.45|191.55|4
1653202410000|2022-05-22 06:53:30|194.47|191.57|194.43|191.53|194.47|191.57|194.43|191.53|4
1653202420000|2022-05-22 06:53:40|194.42|191.52|194.25|191.35|194.42|191.52|194.25|191.35|9
1653202430000|2022-05-22 06:53:50|194.26|191.36|194.27|191.37|194.27|191.37|194.24|191.34|8
1653202440000|2022-05-22 06:54:00|194.28|191.38|194.24|191.34|194.29|191.39|194.24|191.34|5
1653202450000|2022-05-22 06:54:10|194.23|191.33|194.22|191.32|194.23|191.33|194.22|191.32|2
1653202460000|2022-05-22 06:54:20|194.24|191.34|194.4|191.5|194.41|191.51|194.23|191.33|11
1653202470000|2022-05-22 06:54:30|194.39|191.49|194.4|191.5|194.4|191.5|194.39|191.49|2
1653202480000|2022-05-22 06:54:40|194.47|191.57|194.47|191.57|194.47|191.57|194.46|191.56|5
1653202490000|2022-05-22 06:54:50|194.48|191.58|194.48|191.58|194.48|191.58|194.48|191.58|1
1653202500000|2022-05-22 06:55:00|194.49|191.59|194.59|191.69|194.59|191.69|194.49|191.59|10
1653202510000|2022-05-22 06:55:10|194.57|191.67|194.37|191.47|194.58|191.68|194.37|191.47|14
1653202520000|2022-05-22 06:55:20|194.36|191.46|194.34|191.44|194.37|191.47|194.34|191.44|7
1653202530000|2022-05-22 06:55:30|194.33|191.43|194.33|191.43|194.33|191.43|194.33|191.43|1
1653202550000|2022-05-22 06:55:50|194.34|191.44|194.34|191.44|194.34|191.44|194.34|191.44|1
1653202560000|2022-05-22 06:56:00|194.37|191.47|194.34|191.44|194.37|191.47|194.34|191.44|4
1653202570000|2022-05-22 06:56:10|194.35|191.45|194.35|191.45|194.37|191.47|194.35|191.45|5
1653202590000|2022-05-22 06:56:30|194.36|191.46|194.44|191.54|194.45|191.55|194.36|191.46|10
1653202600000|2022-05-22 06:56:40|194.45|191.55|194.51|191.61|194.51|191.61|194.45|191.55|3
1653202610000|2022-05-22 06:56:50|194.52|191.62|194.44|191.54|194.52|191.62|194.44|191.54|4
1653202620000|2022-05-22 06:57:00|194.42|191.52|194.45|191.55|194.46|191.56|194.39|191.49|8
1653202630000|2022-05-22 06:57:10|194.46|191.56|194.53|191.63|194.54|191.64|194.45|191.55|8
1653202640000|2022-05-22 06:57:20|194.5|191.6|194.48|191.58|194.5|191.6|194.48|191.58|3
1653202650000|2022-05-22 06:57:30|194.51|191.61|194.53|191.63|194.53|191.63|194.47|191.57|8
1653202660000|2022-05-22 06:57:40|194.54|191.64|194.58|191.68|194.58|191.68|194.54|191.64|3
1653202670000|2022-05-22 06:57:50|194.57|191.67|194.41|191.51|194.57|191.67|194.41|191.51|8
1653202680000|2022-05-22 06:58:00|194.44|191.54|194.47|191.57|194.47|191.57|194.42|191.52|5
1653202690000|2022-05-22 06:58:10|194.48|191.58|194.48|191.58|194.48|191.58|194.48|191.58|1
1653202700000|2022-05-22 06:58:20|194.47|191.57|194.47|191.57|194.47|191.57|194.45|191.55|6
1653202720000|2022-05-22 06:58:40|194.48|191.58|194.55|191.65|194.55|191.65|194.48|191.58|4
1653202730000|2022-05-22 06:58:50|194.63|191.73|194.63|191.73|194.68|191.78|194.63|191.73|12
1653202740000|2022-05-22 06:59:00|194.6|191.7|194.61|191.71|194.61|191.71|194.59|191.69|4
1653202750000|2022-05-22 06:59:10|194.62|191.72|194.67|191.77|194.67|191.77|194.62|191.72|7
1653202760000|2022-05-22 06:59:20|194.66|191.76|194.67|191.77|194.67|191.77|194.66|191.76|2
1653202780000|2022-05-22 06:59:40|194.69|191.79|194.67|191.77|194.69|191.79|194.66|191.76|4
1653202790000|2022-05-22 06:59:50|194.65|191.75|194.57|191.67|194.65|191.75|194.56|191.66|9
1653202800000|2022-05-22 07:00:00|194.62|191.72|194.86|191.96|194.87|191.97|194.62|191.72|17
1653202810000|2022-05-22 07:00:10|194.87|191.97|194.96|192.06|194.97|192.07|194.85|191.95|11
1653202820000|2022-05-22 07:00:20|194.98|192.08|195.03|192.13|195.24|192.34|194.98|192.08|20
1653202830000|2022-05-22 07:00:30|195.05|192.15|195.05|192.15|195.05|192.15|195.04|192.14|3
1653202840000|2022-05-22 07:00:40|195|192.1|194.9|192|195|192.1|194.9|192|7
1653202850000|2022-05-22 07:00:50|194.93|192.03|194.93|192.03|194.93|192.03|194.93|192.03|1
1653202860000|2022-05-22 07:01:00|194.92|192.02|194.79|191.89|194.95|192.05|194.79|191.89|11
1653202870000|2022-05-22 07:01:10|194.8|191.9|194.8|191.9|194.81|191.91|194.8|191.9|3
1653202880000|2022-05-22 07:01:20|194.77|191.87|194.81|191.91|194.81|191.91|194.77|191.87|4
1653202890000|2022-05-22 07:01:30|194.84|191.94|194.91|192.01|194.91|192.01|194.84|191.94|3
1653202900000|2022-05-22 07:01:40|194.96|192.06|194.95|192.05|194.97|192.07|194.92|192.02|9
1653202910000|2022-05-22 07:01:50|194.94|192.04|194.94|192.04|194.94|192.04|194.91|192.01|4
1653202920000|2022-05-22 07:02:00|194.91|192.01|194.91|192.01|194.91|192.01|194.91|192.01|1
1653202940000|2022-05-22 07:02:20|194.83|191.93|194.82|191.92|194.83|191.93|194.82|191.92|2
1653202950000|2022-05-22 07:02:30|194.8|191.9|194.75|191.85|194.8|191.9|194.75|191.85|3
1653202960000|2022-05-22 07:02:40|194.76|191.86|194.77|191.87|194.78|191.88|194.76|191.86|3
1653202990000|2022-05-22 07:03:10|194.78|191.88|194.92|192.02|194.93|192.03|194.78|191.88|7
1653203000000|2022-05-22 07:03:20|194.91|192.01|194.93|192.03|194.93|192.03|194.88|191.98|8
1653203010000|2022-05-22 07:03:30|194.92|192.02|194.93|192.03|194.93|192.03|194.89|191.99|4
1653203020000|2022-05-22 07:03:40|194.92|192.02|194.93|192.03|194.93|192.03|194.91|192.01|8
1653203030000|2022-05-22 07:03:50|194.94|192.04|194.97|192.07|194.97|192.07|194.94|192.04|4
1653203040000|2022-05-22 07:04:00|195.02|192.12|195.03|192.13|195.03|192.13|195.02|192.12|2
1653203050000|2022-05-22 07:04:10|195.04|192.14|195.05|192.15|195.05|192.15|195.04|192.14|2
1653203060000|2022-05-22 07:04:20|195.07|192.17|195.42|192.52|195.42|192.52|195.07|192.17|7
1653203070000|2022-05-22 07:04:30|195.43|192.53|195.43|192.53|195.51|192.61|195.36|192.46|13
1653203080000|2022-05-22 07:04:40|195.44|192.54|195.47|192.57|195.48|192.58|195.44|192.54|9
1653203090000|2022-05-22 07:04:50|195.46|192.56|195.53|192.63|195.53|192.63|195.42|192.52|10
1653203100000|2022-05-22 07:05:00|195.52|192.62|195.44|192.54|195.53|192.63|195.39|192.49|19
1653203110000|2022-05-22 07:05:10|195.43|192.53|195.57|192.67|195.57|192.67|195.43|192.53|7
1653203120000|2022-05-22 07:05:20|195.49|192.59|195.5|192.6|195.5|192.6|195.49|192.59|4
1653203130000|2022-05-22 07:05:30|195.49|192.59|195.34|192.44|195.49|192.59|195.32|192.42|11
1653203140000|2022-05-22 07:05:40|195.36|192.46|195.29|192.39|195.38|192.48|195.27|192.37|10
1653203150000|2022-05-22 07:05:50|195.28|192.38|195.27|192.37|195.28|192.38|195.27|192.37|2
1653203160000|2022-05-22 07:06:00|195.28|192.38|195.29|192.39|195.29|192.39|195.28|192.38|2
1653203170000|2022-05-22 07:06:10|195.28|192.38|195.28|192.38|195.28|192.38|195.27|192.37|3
1653203180000|2022-05-22 07:06:20|195.27|192.37|195.28|192.38|195.28|192.38|195.25|192.35|5
1653203190000|2022-05-22 07:06:30|195.26|192.36|195.22|192.32|195.26|192.36|195.22|192.32|4
1653203200000|2022-05-22 07:06:40|195.23|192.33|195.23|192.33|195.23|192.33|195.23|192.33|1
1653203210000|2022-05-22 07:06:50|195.24|192.34|195.25|192.35|195.25|192.35|195.24|192.34|2
1653203220000|2022-05-22 07:07:00|195.24|192.34|195.17|192.27|195.24|192.34|195.17|192.27|5
1653203230000|2022-05-22 07:07:10|195.18|192.28|195.19|192.29|195.19|192.29|195.18|192.28|2
1653203240000|2022-05-22 07:07:20|195.18|192.28|195.18|192.28|195.21|192.31|195.18|192.28|8
1653203250000|2022-05-22 07:07:30|195.21|192.31|195.17|192.27|195.23|192.33|195.17|192.27|6
1653203260000|2022-05-22 07:07:40|195.2|192.3|195.18|192.28|195.2|192.3|195.18|192.28|3
1653203270000|2022-05-22 07:07:50|195.17|192.27|195.15|192.25|195.17|192.27|195.15|192.25|3
1653203280000|2022-05-22 07:08:00|195.18|192.28|195.18|192.28|195.18|192.28|195.17|192.27|3
1653203290000|2022-05-22 07:08:10|195.19|192.29|195.23|192.33|195.23|192.33|195.19|192.29|4
1653203300000|2022-05-22 07:08:20|195.25|192.35|195.25|192.35|195.25|192.35|195.24|192.34|3
1653203310000|2022-05-22 07:08:30|195.24|192.34|195.21|192.31|195.26|192.36|195.21|192.31|8
1653203320000|2022-05-22 07:08:40|195.19|192.29|195.17|192.27|195.19|192.29|195.15|192.25|6
1653203330000|2022-05-22 07:08:50|195.16|192.26|195.11|192.21|195.16|192.26|195.11|192.21|6
1653203340000|2022-05-22 07:09:00|195.12|192.22|195.17|192.27|195.17|192.27|195.12|192.22|4
1653203350000|2022-05-22 07:09:10|195.19|192.29|195.18|192.28|195.19|192.29|195.18|192.28|2
1653203360000|2022-05-22 07:09:20|195.19|192.29|195.19|192.29|195.19|192.29|195.19|192.29|1
1653203370000|2022-05-22 07:09:30|195.18|192.28|195.19|192.29|195.19|192.29|195.18|192.28|4
1653203380000|2022-05-22 07:09:40|195.18|192.28|195.1|192.2|195.19|192.29|195.1|192.2|4
1653203390000|2022-05-22 07:09:50|195.11|192.21|195.08|192.18|195.11|192.21|195.07|192.17|5
1653203400000|2022-05-22 07:10:00|195.09|192.19|195.12|192.22|195.12|192.22|195.09|192.19|4
1653203410000|2022-05-22 07:10:10|195.15|192.25|195.1|192.2|195.15|192.25|195.1|192.2|5
1653203420000|2022-05-22 07:10:20|195.11|192.21|195.09|192.19|195.12|192.22|195.06|192.16|8
1653203430000|2022-05-22 07:10:30|195.1|192.2|195.08|192.18|195.1|192.2|195.03|192.13|7
1653203440000|2022-05-22 07:10:40|195.07|192.17|195.08|192.18|195.08|192.18|195.06|192.16|4
1653203450000|2022-05-22 07:10:50|195.09|192.19|195.2|192.3|195.21|192.31|195.09|192.19|10
1653203460000|2022-05-22 07:11:00|195.22|192.32|195.22|192.32|195.23|192.33|195.21|192.31|4
1653203470000|2022-05-22 07:11:10|195.23|192.33|195.2|192.3|195.23|192.33|195.2|192.3|6
1653203480000|2022-05-22 07:11:20|195.14|192.24|195.15|192.25|195.17|192.27|195.13|192.23|4
1653203510000|2022-05-22 07:11:50|195.11|192.21|195.1|192.2|195.11|192.21|195.1|192.2|2
1653203520000|2022-05-22 07:12:00|195.13|192.23|195.1|192.2|195.13|192.23|195.1|192.2|6
1653203530000|2022-05-22 07:12:10|195.11|192.21|195.04|192.14|195.11|192.21|195.04|192.14|6
1653203540000|2022-05-22 07:12:20|195.03|192.13|195.04|192.14|195.04|192.14|195.03|192.13|2
1653203570000|2022-05-22 07:12:50|195.03|192.13|195.05|192.15|195.05|192.15|195.02|192.12|8
1653203590000|2022-05-22 07:13:10|195.04|192.14|195.03|192.13|195.04|192.14|195.03|192.13|2
1653203600000|2022-05-22 07:13:20|195.02|192.12|194.56|191.66|195.02|192.12|194.46|191.56|19
1653203610000|2022-05-22 07:13:30|194.58|191.68|194.72|191.82|194.76|191.86|194.51|191.61|20
1653203620000|2022-05-22 07:13:40|194.75|191.85|194.75|191.85|194.76|191.86|194.69|191.79|11
1653203630000|2022-05-22 07:13:50|194.74|191.84|194.72|191.82|194.74|191.84|194.7|191.8|6
1653203640000|2022-05-22 07:14:00|194.74|191.84|194.67|191.77|194.74|191.84|194.64|191.74|10
1653203650000|2022-05-22 07:14:10|194.68|191.78|194.64|191.74|194.68|191.78|194.64|191.74|5
1653203660000|2022-05-22 07:14:20|194.67|191.77|194.64|191.74|194.68|191.78|194.64|191.74|6
1653203670000|2022-05-22 07:14:30|194.63|191.73|194.59|191.69|194.63|191.73|194.59|191.69|5
1653203680000|2022-05-22 07:14:40|194.61|191.71|194.6|191.7|194.61|191.71|194.6|191.7|2
1653203690000|2022-05-22 07:14:50|194.61|191.71|194.54|191.64|194.61|191.71|194.54|191.64|6
1653203700000|2022-05-22 07:15:00|194.55|191.65|194.85|191.95|194.88|191.98|194.54|191.64|18
1653203710000|2022-05-22 07:15:10|194.86|191.96|194.85|191.95|194.95|192.05|194.82|191.92|17
1653203720000|2022-05-22 07:15:20|194.76|191.86|194.79|191.89|194.8|191.9|194.76|191.86|9
1653203730000|2022-05-22 07:15:30|194.77|191.87|194.96|192.06|194.96|192.06|194.75|191.85|17
1653203740000|2022-05-22 07:15:40|194.94|192.04|194.96|192.06|194.96|192.06|194.94|192.04|9
1653203750000|2022-05-22 07:15:50|194.97|192.07|194.94|192.04|194.98|192.08|194.94|192.04|3
1653203760000|2022-05-22 07:16:00|194.95|192.05|194.99|192.09|195|192.1|194.95|192.05|7
1653203770000|2022-05-22 07:16:10|194.97|192.07|194.86|191.96|194.97|192.07|194.86|191.96|12
1653203780000|2022-05-22 07:16:20|194.87|191.97|194.91|192.01|194.91|192.01|194.86|191.96|8
1653203790000|2022-05-22 07:16:30|194.9|192|194.9|192|194.92|192.02|194.88|191.98|9
1653203800000|2022-05-22 07:16:40|194.89|191.99|194.9|192|194.91|192.01|194.89|191.99|3
1653203810000|2022-05-22 07:16:50|194.87|191.97|194.86|191.96|194.87|191.97|194.86|191.96|2
1653203820000|2022-05-22 07:17:00|194.88|191.98|194.89|191.99|194.95|192.05|194.88|191.98|13
1653203830000|2022-05-22 07:17:10|194.9|192|195.04|192.14|195.04|192.14|194.9|192|9
1653203840000|2022-05-22 07:17:20|195.05|192.15|195.03|192.13|195.05|192.15|195.03|192.13|4
1653203850000|2022-05-22 07:17:30|195.04|192.14|195.05|192.15|195.08|192.18|195.04|192.14|10
1653203860000|2022-05-22 07:17:40|195.04|192.14|195.04|192.14|195.04|192.14|195.04|192.14|1
1653203870000|2022-05-22 07:17:50|195.03|192.13|195.02|192.12|195.03|192.13|195|192.1|10
1653203880000|2022-05-22 07:18:00|195.01|192.11|195.04|192.14|195.04|192.14|195|192.1|6
1653203890000|2022-05-22 07:18:10|195.05|192.15|195.04|192.14|195.07|192.17|195.04|192.14|4
1653203900000|2022-05-22 07:18:20|195.03|192.13|195|192.1|195.03|192.13|194.96|192.06|9
1653203910000|2022-05-22 07:18:30|194.99|192.09|195.04|192.14|195.05|192.15|194.99|192.09|8
1653203920000|2022-05-22 07:18:40|195.05|192.15|194.99|192.09|195.05|192.15|194.99|192.09|5
1653203930000|2022-05-22 07:18:50|195|192.1|195.24|192.34|195.24|192.34|195|192.1|13
1653203940000|2022-05-22 07:19:00|195.22|192.32|195.37|192.47|195.39|192.49|195.22|192.32|12
1653203950000|2022-05-22 07:19:10|195.36|192.46|195.31|192.41|195.36|192.46|195.3|192.4|7
1653203960000|2022-05-22 07:19:20|195.32|192.42|195.37|192.47|195.37|192.47|195.32|192.42|3
1653203970000|2022-05-22 07:19:30|195.35|192.45|195.34|192.44|195.39|192.49|195.33|192.43|11
1653203980000|2022-05-22 07:19:40|195.37|192.47|195.33|192.43|195.37|192.47|195.3|192.4|11
1653203990000|2022-05-22 07:19:50|195.32|192.42|195.33|192.43|195.33|192.43|195.31|192.41|3
1653204000000|2022-05-22 07:20:00|195.34|192.44|195.34|192.44|195.36|192.46|195.33|192.43|6
1653204010000|2022-05-22 07:20:10|195.35|192.45|195.29|192.39|195.35|192.45|195.29|192.39|4
1653204020000|2022-05-22 07:20:20|195.3|192.4|195.31|192.41|195.33|192.43|195.29|192.39|6
1653204040000|2022-05-22 07:20:40|195.32|192.42|195.29|192.39|195.33|192.43|195.29|192.39|4
1653204050000|2022-05-22 07:20:50|195.3|192.4|195.3|192.4|195.31|192.41|195.3|192.4|3
1653204060000|2022-05-22 07:21:00|195.25|192.35|195.18|192.28|195.25|192.35|195.09|192.19|10
1653204070000|2022-05-22 07:21:10|195.17|192.27|195.24|192.34|195.26|192.36|195.13|192.23|10
1653204080000|2022-05-22 07:21:20|195.23|192.33|195.23|192.33|195.23|192.33|195.23|192.33|1
1653204090000|2022-05-22 07:21:30|195.22|192.32|195.2|192.3|195.22|192.32|195.19|192.29|5
1653204100000|2022-05-22 07:21:40|195.19|192.29|195.18|192.28|195.19|192.29|195.16|192.26|8
1653204110000|2022-05-22 07:21:50|195.19|192.29|195.19|192.29|195.21|192.31|195.17|192.27|12
1653204120000|2022-05-22 07:22:00|195.18|192.28|195.15|192.25|195.18|192.28|195.15|192.25|4
1653204130000|2022-05-22 07:22:10|195.14|192.24|195.12|192.22|195.15|192.25|195.12|192.22|4
1653204140000|2022-05-22 07:22:20|195.11|192.21|195.13|192.23|195.13|192.23|195.09|192.19|7
1653204150000|2022-05-22 07:22:30|195.12|192.22|195.11|192.21|195.13|192.23|195.11|192.21|8
1653204160000|2022-05-22 07:22:40|195.13|192.23|195.13|192.23|195.13|192.23|195.12|192.22|3
1653204170000|2022-05-22 07:22:50|195.12|192.22|194.94|192.04|195.12|192.22|194.94|192.04|8
1653204180000|2022-05-22 07:23:00|194.95|192.05|195|192.1|195|192.1|194.94|192.04|7
1653204190000|2022-05-22 07:23:10|195.01|192.11|194.99|192.09|195.02|192.12|194.99|192.09|5
1653204200000|2022-05-22 07:23:20|195.01|192.11|195.01|192.11|195.01|192.11|195.01|192.11|1
1653204210000|2022-05-22 07:23:30|195|192.1|195.16|192.26|195.18|192.28|195|192.1|13
1653204220000|2022-05-22 07:23:40|195.18|192.28|195.15|192.25|195.18|192.28|195.14|192.24|5
1653204230000|2022-05-22 07:23:50|195.16|192.26|195.17|192.27|195.18|192.28|195.14|192.24|7
1653204240000|2022-05-22 07:24:00|195.18|192.28|195.19|192.29|195.19|192.29|195.18|192.28|2
1653204250000|2022-05-22 07:24:10|195.18|192.28|195.17|192.27|195.18|192.28|195.12|192.22|8
1653204260000|2022-05-22 07:24:20|195.19|192.29|195.24|192.34|195.26|192.36|195.19|192.29|10
1653204270000|2022-05-22 07:24:30|195.23|192.33|195.23|192.33|195.23|192.33|195.23|192.33|1
1653204280000|2022-05-22 07:24:40|195.24|192.34|195.25|192.35|195.26|192.36|195.24|192.34|4
1653204300000|2022-05-22 07:25:00|195.26|192.36|195.24|192.34|195.26|192.36|195.24|192.34|2
1653204310000|2022-05-22 07:25:10|195.23|192.33|195.24|192.34|195.24|192.34|195.22|192.32|4
1653204320000|2022-05-22 07:25:20|195.25|192.35|195.26|192.36|195.26|192.36|195.25|192.35|4
1653204330000|2022-05-22 07:25:30|195.25|192.35|195.25|192.35|195.25|192.35|195.25|192.35|1
1653204350000|2022-05-22 07:25:50|195.23|192.33|195.23|192.33|195.23|192.33|195.23|192.33|1
1653204370000|2022-05-22 07:26:10|195.22|192.32|195.24|192.34|195.24|192.34|195.2|192.3|5
1653204380000|2022-05-22 07:26:20|195.25|192.35|195.21|192.31|195.25|192.35|195.21|192.31|3
1653204390000|2022-05-22 07:26:30|195.22|192.32|195.24|192.34|195.24|192.34|195.22|192.32|2
1653204400000|2022-05-22 07:26:40|195.25|192.35|195.26|192.36|195.26|192.36|195.25|192.35|2
1653204410000|2022-05-22 07:26:50|195.24|192.34|195.25|192.35|195.25|192.35|195.24|192.34|2
1653204430000|2022-05-22 07:27:10|195.24|192.34|195.18|192.28|195.24|192.34|195.18|192.28|5
1653204440000|2022-05-22 07:27:20|195.21|192.31|195.18|192.28|195.21|192.31|195.18|192.28|3
1653204450000|2022-05-22 07:27:30|195.16|192.26|195.04|192.14|195.16|192.26|195.04|192.14|9
1653204460000|2022-05-22 07:27:40|195.06|192.16|195.08|192.18|195.08|192.18|195.06|192.16|3
1653204470000|2022-05-22 07:27:50|195.17|192.27|195.24|192.34|195.25|192.35|195.17|192.27|9
1653204480000|2022-05-22 07:28:00|195.21|192.31|195.24|192.34|195.24|192.34|195.21|192.31|4
1653204490000|2022-05-22 07:28:10|195.2|192.3|195.21|192.31|195.22|192.32|195.18|192.28|11
1653204500000|2022-05-22 07:28:20|195.19|192.29|195.15|192.25|195.19|192.29|195.14|192.24|8
1653204510000|2022-05-22 07:28:30|195.16|192.26|195.19|192.29|195.19|192.29|195.16|192.26|7
1653204520000|2022-05-22 07:28:40|195.21|192.31|195.08|192.18|195.21|192.31|195.06|192.16|11
1653204530000|2022-05-22 07:28:50|195.09|192.19|195.08|192.18|195.09|192.19|195.08|192.18|4
1653204540000|2022-05-22 07:29:00|195.13|192.23|195.01|192.11|195.13|192.23|195.01|192.11|10
1653204550000|2022-05-22 07:29:10|195|192.1|194.92|192.02|195|192.1|194.9|192|8
1653204560000|2022-05-22 07:29:20|194.93|192.03|194.98|192.08|194.98|192.08|194.91|192.01|9
1653204570000|2022-05-22 07:29:30|195.02|192.12|194.95|192.05|195.07|192.17|194.94|192.04|18
1653204580000|2022-05-22 07:29:40|194.96|192.06|194.97|192.07|194.97|192.07|194.88|191.98|15
1653204590000|2022-05-22 07:29:50|194.98|192.08|194.97|192.07|194.98|192.08|194.96|192.06|3
1653204600000|2022-05-22 07:30:00|195.01|192.11|195.02|192.12|195.06|192.16|195.01|192.11|8
1653204610000|2022-05-22 07:30:10|195.01|192.11|194.84|191.94|195.01|192.11|194.82|191.92|20
1653204620000|2022-05-22 07:30:20|194.85|191.95|194.82|191.92|194.92|192.02|194.78|191.88|14
1653204630000|2022-05-22 07:30:30|194.84|191.94|194.82|191.92|194.85|191.95|194.82|191.92|5
1653204640000|2022-05-22 07:30:40|194.81|191.91|194.77|191.87|194.81|191.91|194.74|191.84|12
1653204650000|2022-05-22 07:30:50|194.78|191.88|194.76|191.86|194.78|191.88|194.75|191.85|5
1653204660000|2022-05-22 07:31:00|194.75|191.85|194.71|191.81|194.75|191.85|194.7|191.8|4
1653204670000|2022-05-22 07:31:10|194.73|191.83|194.73|191.83|194.73|191.83|194.72|191.82|5
1653204680000|2022-05-22 07:31:20|194.72|191.82|194.72|191.82|194.73|191.83|194.71|191.81|5
1653204690000|2022-05-22 07:31:30|194.71|191.81|194.76|191.86|194.77|191.87|194.71|191.81|5
1653204700000|2022-05-22 07:31:40|194.77|191.87|194.79|191.89|194.81|191.91|194.77|191.87|10
1653204710000|2022-05-22 07:31:50|194.8|191.9|194.81|191.91|194.84|191.94|194.8|191.9|8
1653204720000|2022-05-22 07:32:00|194.8|191.9|194.95|192.05|194.96|192.06|194.8|191.9|13
1653204730000|2022-05-22 07:32:10|194.96|192.06|195.04|192.14|195.04|192.14|194.84|191.94|11
1653204740000|2022-05-22 07:32:20|195.03|192.13|195.02|192.12|195.05|192.15|195.02|192.12|6
1653204750000|2022-05-22 07:32:30|195.03|192.13|195.18|192.28|195.18|192.28|195.03|192.13|9
1653204760000|2022-05-22 07:32:40|195.19|192.29|195.12|192.22|195.19|192.29|195.06|192.16|11
1653204770000|2022-05-22 07:32:50|195.13|192.23|195.18|192.28|195.18|192.28|195.13|192.23|4
1653204780000|2022-05-22 07:33:00|195.19|192.29|195.21|192.31|195.23|192.33|195.19|192.29|5
1653204790000|2022-05-22 07:33:10|195.22|192.32|195.27|192.37|195.27|192.37|195.22|192.32|6
1653204800000|2022-05-22 07:33:20|195.25|192.35|195.25|192.35|195.26|192.36|195.25|192.35|3
1653204810000|2022-05-22 07:33:30|195.26|192.36|195.27|192.37|195.27|192.37|195.26|192.36|2
1653204820000|2022-05-22 07:33:40|195.26|192.36|195.3|192.4|195.3|192.4|195.2|192.3|14
1653204830000|2022-05-22 07:33:50|195.29|192.39|195.29|192.39|195.32|192.42|195.29|192.39|6
1653204840000|2022-05-22 07:34:00|195.3|192.4|195.32|192.42|195.33|192.43|195.3|192.4|5
1653204850000|2022-05-22 07:34:10|195.3|192.4|195.29|192.39|195.3|192.4|195.29|192.39|2
1653204860000|2022-05-22 07:34:20|195.22|192.32|195.25|192.35|195.25|192.35|195.19|192.29|9
1653204870000|2022-05-22 07:34:30|195.24|192.34|195.22|192.32|195.24|192.34|195.22|192.32|5
1653204890000|2022-05-22 07:34:50|195.18|192.28|195.15|192.25|195.18|192.28|195.12|192.22|13
1653204900000|2022-05-22 07:35:00|195.16|192.26|195.17|192.27|195.17|192.27|195.16|192.26|2
1653204910000|2022-05-22 07:35:10|195.19|192.29|195.24|192.34|195.24|192.34|195.19|192.29|4
1653204920000|2022-05-22 07:35:20|195.25|192.35|195.31|192.41|195.31|192.41|195.25|192.35|5
1653204940000|2022-05-22 07:35:40|195.3|192.4|195.22|192.32|195.3|192.4|195.22|192.32|6
1653204950000|2022-05-22 07:35:50|195.23|192.33|195.22|192.32|195.23|192.33|195.19|192.29|6
1653204960000|2022-05-22 07:36:00|195.23|192.33|195.26|192.36|195.26|192.36|195.23|192.33|2
1653204970000|2022-05-22 07:36:10|195.24|192.34|195.22|192.32|195.24|192.34|195.21|192.31|3
1653204980000|2022-05-22 07:36:20|195.24|192.34|195.25|192.35|195.25|192.35|195.24|192.34|2
1653204990000|2022-05-22 07:36:30|195.26|192.36|195.21|192.31|195.26|192.36|195.21|192.31|5
1653205000000|2022-05-22 07:36:40|195.14|192.24|195.17|192.27|195.17|192.27|195.14|192.24|6
1653205010000|2022-05-22 07:36:50|195.18|192.28|195.18|192.28|195.19|192.29|195.17|192.27|5
1653205020000|2022-05-22 07:37:00|195.2|192.3|195.23|192.33|195.23|192.33|195.2|192.3|3
1653205030000|2022-05-22 07:37:10|195.22|192.32|195.16|192.26|195.22|192.32|195.16|192.26|3
1653205040000|2022-05-22 07:37:20|195.17|192.27|195.15|192.25|195.17|192.27|195.14|192.24|5
1653205050000|2022-05-22 07:37:30|195.16|192.26|195.19|192.29|195.25|192.35|195.16|192.26|13
1653205060000|2022-05-22 07:37:40|195.21|192.31|195.27|192.37|195.27|192.37|195.21|192.31|4
1653205070000|2022-05-22 07:37:50|195.28|192.38|195.33|192.43|195.36|192.46|195.28|192.38|8
1653205080000|2022-05-22 07:38:00|195.3|192.4|195.32|192.42|195.32|192.42|195.29|192.39|5
1653205090000|2022-05-22 07:38:10|195.34|192.44|195.34|192.44|195.34|192.44|195.32|192.42|4
1653205100000|2022-05-22 07:38:20|195.35|192.45|195.33|192.43|195.35|192.45|195.3|192.4|7
1653205110000|2022-05-22 07:38:30|195.34|192.44|195.35|192.45|195.35|192.45|195.34|192.44|2
1653205120000|2022-05-22 07:38:40|195.36|192.46|195.38|192.48|195.38|192.48|195.33|192.43|9
1653205130000|2022-05-22 07:38:50|195.37|192.47|195.4|192.5|195.41|192.51|195.37|192.47|6
1653205140000|2022-05-22 07:39:00|195.41|192.51|195.41|192.51|195.41|192.51|195.4|192.5|3
1653205150000|2022-05-22 07:39:10|195.4|192.5|195.39|192.49|195.4|192.5|195.39|192.49|2
1653205160000|2022-05-22 07:39:20|195.38|192.48|195.37|192.47|195.38|192.48|195.37|192.47|4
1653205170000|2022-05-22 07:39:30|195.38|192.48|195.37|192.47|195.38|192.48|195.37|192.47|2
1653205180000|2022-05-22 07:39:40|195.38|192.48|195.36|192.46|195.4|192.5|195.35|192.45|9
1653205190000|2022-05-22 07:39:50|195.37|192.47|195.15|192.25|195.38|192.48|195.15|192.25|11
1653205200000|2022-05-22 07:40:00|195.17|192.27|195.22|192.32|195.22|192.32|195.15|192.25|10
1653205210000|2022-05-22 07:40:10|195.21|192.31|195.29|192.39|195.3|192.4|195.18|192.28|11
1653205220000|2022-05-22 07:40:20|195.28|192.38|195.27|192.37|195.29|192.39|195.26|192.36|5
1653205230000|2022-05-22 07:40:30|195.28|192.38|195.28|192.38|195.29|192.39|195.28|192.38|3
1653205240000|2022-05-22 07:40:40|195.29|192.39|195.3|192.4|195.3|192.4|195.29|192.39|2
1653205250000|2022-05-22 07:40:50|195.29|192.39|195.26|192.36|195.29|192.39|195.26|192.36|4
1653205260000|2022-05-22 07:41:00|195.25|192.35|195.27|192.37|195.27|192.37|195.25|192.35|2
1653205270000|2022-05-22 07:41:10|195.28|192.38|195.32|192.42|195.32|192.42|195.28|192.38|3
1653205300000|2022-05-22 07:41:40|195.31|192.41|195.35|192.45|195.52|192.62|195.2|192.3|15
1653205310000|2022-05-22 07:41:50|195.26|192.36|195.37|192.47|195.37|192.47|195.24|192.34|12
1653205330000|2022-05-22 07:42:10|195.36|192.46|195.42|192.52|195.44|192.54|195.26|192.36|14
1653205340000|2022-05-22 07:42:20|195.41|192.51|195.41|192.51|195.41|192.51|195.41|192.51|1
1653205350000|2022-05-22 07:42:30|195.4|192.5|195.44|192.54|195.44|192.54|195.4|192.5|6
1653205360000|2022-05-22 07:42:40|195.45|192.55|195.4|192.5|195.45|192.55|195.4|192.5|7
1653205370000|2022-05-22 07:42:50|195.43|192.53|195.42|192.52|195.43|192.53|195.42|192.52|2
1653205380000|2022-05-22 07:43:00|195.43|192.53|195.43|192.53|195.43|192.53|195.42|192.52|3
1653205390000|2022-05-22 07:43:10|195.41|192.51|195.39|192.49|195.41|192.51|195.39|192.49|3
1653205400000|2022-05-22 07:43:20|195.4|192.5|195.27|192.37|195.4|192.5|195.27|192.37|8
1653205410000|2022-05-22 07:43:30|195.28|192.38|195.35|192.45|195.38|192.48|195.28|192.38|8
1653205420000|2022-05-22 07:43:40|195.36|192.46|195.24|192.34|195.36|192.46|195.2|192.3|10
1653205430000|2022-05-22 07:43:50|195.23|192.33|195.3|192.4|195.32|192.42|195.23|192.33|10
1653205440000|2022-05-22 07:44:00|195.28|192.38|195.31|192.41|195.31|192.41|195.27|192.37|5
1653205450000|2022-05-22 07:44:10|195.32|192.42|195.37|192.47|195.38|192.48|195.32|192.42|9
1653205460000|2022-05-22 07:44:20|195.3|192.4|195.31|192.41|195.31|192.41|195.28|192.38|8
1653205470000|2022-05-22 07:44:30|195.3|192.4|195.28|192.38|195.3|192.4|195.26|192.36|6
1653205480000|2022-05-22 07:44:40|195.27|192.37|195.27|192.37|195.27|192.37|195.27|192.37|1
1653205490000|2022-05-22 07:44:50|195.28|192.38|195.28|192.38|195.3|192.4|195.28|192.38|4
1653205500000|2022-05-22 07:45:00|195.27|192.37|195.21|192.31|195.27|192.37|195.19|192.29|11
1653205510000|2022-05-22 07:45:10|195.19|192.29|195.22|192.32|195.25|192.35|195.18|192.28|7
1653205520000|2022-05-22 07:45:20|195.23|192.33|195.25|192.35|195.25|192.35|195.23|192.33|5
1653205530000|2022-05-22 07:45:30|195.23|192.33|195.28|192.38|195.28|192.38|195.21|192.31|6
1653205540000|2022-05-22 07:45:40|195.29|192.39|195.3|192.4|195.3|192.4|195.29|192.39|2
1653205550000|2022-05-22 07:45:50|195.36|192.46|195.36|192.46|195.36|192.46|195.33|192.43|5
1653205560000|2022-05-22 07:46:00|195.37|192.47|195.34|192.44|195.37|192.47|195.33|192.43|6
1653205570000|2022-05-22 07:46:10|195.33|192.43|195.33|192.43|195.34|192.44|195.29|192.39|6
1653205580000|2022-05-22 07:46:20|195.34|192.44|195.38|192.48|195.38|192.48|195.3|192.4|10
1653205590000|2022-05-22 07:46:30|195.41|192.51|195.45|192.55|195.51|192.61|195.41|192.51|15
1653205600000|2022-05-22 07:46:40|195.46|192.56|195.62|192.72|195.62|192.72|195.46|192.56|15
1653205610000|2022-05-22 07:46:50|195.63|192.73|195.66|192.76|195.68|192.78|195.63|192.73|10
1653205620000|2022-05-22 07:47:00|195.65|192.75|195.67|192.77|195.68|192.78|195.64|192.74|7
1653205630000|2022-05-22 07:47:10|195.66|192.76|195.6|192.7|195.66|192.76|195.56|192.66|12
1653205640000|2022-05-22 07:47:20|195.61|192.71|195.66|192.76|195.67|192.77|195.61|192.71|4
1653205650000|2022-05-22 07:47:30|195.65|192.75|195.65|192.75|195.65|192.75|195.65|192.75|1
1653205670000|2022-05-22 07:47:50|195.66|192.76|195.66|192.76|195.66|192.76|195.66|192.76|1
1653205680000|2022-05-22 07:48:00|195.67|192.77|195.67|192.77|195.67|192.77|195.67|192.77|1
1653205700000|2022-05-22 07:48:20|195.68|192.78|195.68|192.78|195.69|192.79|195.68|192.78|5
1653205710000|2022-05-22 07:48:30|195.69|192.79|195.79|192.89|195.83|192.93|195.68|192.78|10
1653205720000|2022-05-22 07:48:40|195.78|192.88|195.83|192.93|195.83|192.93|195.77|192.87|10
1653205730000|2022-05-22 07:48:50|195.82|192.92|195.8|192.9|195.84|192.94|195.79|192.89|12
1653205740000|2022-05-22 07:49:00|195.82|192.92|195.81|192.91|195.83|192.93|195.8|192.9|9
1653205750000|2022-05-22 07:49:10|195.82|192.92|195.83|192.93|195.84|192.94|195.76|192.86|13
1653205760000|2022-05-22 07:49:20|195.84|192.94|195.99|193.09|195.99|193.09|195.84|192.94|16
1653205770000|2022-05-22 07:49:30|195.98|193.08|195.97|193.07|195.99|193.09|195.97|193.07|10
1653205780000|2022-05-22 07:49:40|195.98|193.08|195.86|192.96|195.99|193.09|195.84|192.94|10
1653205790000|2022-05-22 07:49:50|195.87|192.97|196|193.1|196.01|193.11|195.87|192.97|14
1653205800000|2022-05-22 07:50:00|195.97|193.07|196.06|193.16|196.07|193.17|195.97|193.07|13
1653205810000|2022-05-22 07:50:10|196.04|193.14|195.99|193.09|196.06|193.16|195.99|193.09|12
1653205820000|2022-05-22 07:50:20|195.98|193.08|195.81|192.91|195.99|193.09|195.81|192.91|16
1653205830000|2022-05-22 07:50:30|195.8|192.9|195.86|192.96|195.86|192.96|195.8|192.9|4
1653205840000|2022-05-22 07:50:40|195.85|192.95|195.86|192.96|195.86|192.96|195.85|192.95|2
1653205850000|2022-05-22 07:50:50|195.89|192.99|195.89|192.99|195.93|193.03|195.87|192.97|9
1653205860000|2022-05-22 07:51:00|195.9|193|195.88|192.98|195.9|193|195.88|192.98|3
1653205870000|2022-05-22 07:51:10|195.89|192.99|195.92|193.02|195.94|193.04|195.89|192.99|12
1653205880000|2022-05-22 07:51:20|195.93|193.03|195.93|193.03|195.93|193.03|195.93|193.03|1
1653205890000|2022-05-22 07:51:30|195.94|193.04|196.01|193.11|196.01|193.11|195.93|193.03|6
1653205900000|2022-05-22 07:51:40|196.02|193.12|195.98|193.08|196.02|193.12|195.96|193.06|13
1653205910000|2022-05-22 07:51:50|195.97|193.07|195.97|193.07|195.97|193.07|195.92|193.02|7
1653205920000|2022-05-22 07:52:00|195.98|193.08|195.95|193.05|195.98|193.08|195.95|193.05|4
1653205930000|2022-05-22 07:52:10|195.96|193.06|195.86|192.96|195.97|193.07|195.86|192.96|13
1653205940000|2022-05-22 07:52:20|195.82|192.92|195.63|192.73|195.82|192.92|195.6|192.7|17
1653205950000|2022-05-22 07:52:30|195.59|192.69|195.59|192.69|195.59|192.69|195.55|192.65|10
1653205960000|2022-05-22 07:52:40|195.58|192.68|195.69|192.79|195.69|192.79|195.58|192.68|6
1653205970000|2022-05-22 07:52:50|195.68|192.78|195.59|192.69|195.68|192.78|195.59|192.69|9
1653205990000|2022-05-22 07:53:10|195.58|192.68|195.66|192.76|195.66|192.76|195.58|192.68|7
1653206000000|2022-05-22 07:53:20|195.65|192.75|195.59|192.69|195.65|192.75|195.59|192.69|5
1653206010000|2022-05-22 07:53:30|195.56|192.66|195.61|192.71|195.61|192.71|195.54|192.64|7
1653206020000|2022-05-22 07:53:40|195.59|192.69|195.6|192.7|195.6|192.7|195.59|192.69|2
1653206030000|2022-05-22 07:53:50|195.59|192.69|195.47|192.57|195.59|192.69|195.47|192.57|10
1653206040000|2022-05-22 07:54:00|195.48|192.58|195.47|192.57|195.49|192.59|195.47|192.57|4
1653206050000|2022-05-22 07:54:10|195.45|192.55|195.38|192.48|195.45|192.55|195.35|192.45|12
1653206060000|2022-05-22 07:54:20|195.4|192.5|195.41|192.51|195.41|192.51|195.4|192.5|10
1653206070000|2022-05-22 07:54:30|195.4|192.5|195.31|192.41|195.4|192.5|195.29|192.39|13
1653206080000|2022-05-22 07:54:40|195.32|192.42|195.29|192.39|195.32|192.42|195.29|192.39|4
1653206090000|2022-05-22 07:54:50|195.3|192.4|195.33|192.43|195.33|192.43|195.3|192.4|10
1653206100000|2022-05-22 07:55:00|195.32|192.42|195.48|192.58|195.48|192.58|195.32|192.42|10
1653206110000|2022-05-22 07:55:10|195.49|192.59|195.43|192.53|195.49|192.59|195.42|192.52|6
1653206120000|2022-05-22 07:55:20|195.44|192.54|195.44|192.54|195.44|192.54|195.44|192.54|1
1653206130000|2022-05-22 07:55:30|195.4|192.5|195.33|192.43|195.4|192.5|195.33|192.43|10
1653206140000|2022-05-22 07:55:40|195.34|192.44|195.4|192.5|195.4|192.5|195.34|192.44|7
1653206150000|2022-05-22 07:55:50|195.37|192.47|195.36|192.46|195.37|192.47|195.36|192.46|4
1653206160000|2022-05-22 07:56:00|195.38|192.48|195.59|192.69|195.59|192.69|195.37|192.47|17
1653206170000|2022-05-22 07:56:10|195.6|192.7|195.68|192.78|195.68|192.78|195.6|192.7|6
1653206180000|2022-05-22 07:56:20|195.69|192.79|195.88|192.98|195.95|193.05|195.68|192.78|23
1653206190000|2022-05-22 07:56:30|195.87|192.97|195.82|192.92|195.89|192.99|195.8|192.9|11
1653206200000|2022-05-22 07:56:40|195.85|192.95|195.89|192.99|195.89|192.99|195.84|192.94|8
1653206210000|2022-05-22 07:56:50|195.88|192.98|195.9|193|195.9|193|195.86|192.96|5
1653206220000|2022-05-22 07:57:00|195.92|193.02|195.89|192.99|195.92|193.02|195.84|192.94|9
1653206230000|2022-05-22 07:57:10|195.88|192.98|195.86|192.96|195.89|192.99|195.86|192.96|3
1653206240000|2022-05-22 07:57:20|195.88|192.98|195.88|192.98|195.88|192.98|195.86|192.96|4
1653206250000|2022-05-22 07:57:30|195.89|192.99|195.87|192.97|195.9|193|195.87|192.97|4
1653206260000|2022-05-22 07:57:40|195.85|192.95|195.8|192.9|195.87|192.97|195.8|192.9|8
1653206270000|2022-05-22 07:57:50|195.78|192.88|195.69|192.79|195.78|192.88|195.68|192.78|14
1653206280000|2022-05-22 07:58:00|195.68|192.78|195.69|192.79|195.69|192.79|195.68|192.78|2
1653206290000|2022-05-22 07:58:10|195.7|192.8|195.69|192.79|195.7|192.8|195.68|192.78|4
1653206300000|2022-05-22 07:58:20|195.68|192.78|195.66|192.76|195.68|192.78|195.66|192.76|5
1653206310000|2022-05-22 07:58:30|195.69|192.79|195.67|192.77|195.69|192.79|195.67|192.77|3
1653206330000|2022-05-22 07:58:50|195.68|192.78|195.79|192.89|195.81|192.91|195.68|192.78|8
1653206340000|2022-05-22 07:59:00|195.78|192.88|195.84|192.94|195.84|192.94|195.78|192.88|7
1653206350000|2022-05-22 07:59:10|195.83|192.93|195.88|192.98|195.89|192.99|195.8|192.9|13
1653206360000|2022-05-22 07:59:20|195.89|192.99|195.86|192.96|195.89|192.99|195.84|192.94|6
1653206370000|2022-05-22 07:59:30|195.85|192.95|195.83|192.93|195.85|192.95|195.83|192.93|2
1653206380000|2022-05-22 07:59:40|195.84|192.94|195.9|193|195.9|193|195.84|192.94|7
1653206390000|2022-05-22 07:59:50|195.89|192.99|195.82|192.92|195.89|192.99|195.81|192.91|7
1653206400000|2022-05-22 08:00:00|195.85|192.95|195.85|192.95|195.85|192.95|195.85|192.95|1
1653206410000|2022-05-22 08:00:10|195.84|192.94|195.76|192.86|195.84|192.94|195.76|192.86|5
1653206420000|2022-05-22 08:00:20|195.78|192.88|195.74|192.84|195.78|192.88|195.74|192.84|4
1653206430000|2022-05-22 08:00:30|195.75|192.85|195.79|192.89|195.79|192.89|195.75|192.85|6
1653206440000|2022-05-22 08:00:40|195.8|192.9|195.98|193.08|195.98|193.08|195.8|192.9|12
1653206460000|2022-05-22 08:01:00|195.99|193.09|195.96|193.06|195.99|193.09|195.96|193.06|6
1653206470000|2022-05-22 08:01:10|195.95|193.05|195.97|193.07|195.97|193.07|195.95|193.05|2
1653206480000|2022-05-22 08:01:20|195.96|193.06|195.92|193.02|195.96|193.06|195.92|193.02|4
1653206520000|2022-05-22 08:02:00|195.93|193.03|195.92|193.02|195.93|193.03|195.92|193.02|2
1653206530000|2022-05-22 08:02:10|195.98|193.08|196|193.1|196|193.1|195.98|193.08|2
1653206550000|2022-05-22 08:02:30|196.01|193.11|196.03|193.13|196.03|193.13|196.01|193.11|2
1653206560000|2022-05-22 08:02:40|196.02|193.12|196.02|193.12|196.02|193.12|196.02|193.12|1
1653206570000|2022-05-22 08:02:50|196.01|193.11|196.02|193.12|196.02|193.12|196.01|193.11|2
1653206580000|2022-05-22 08:03:00|196.03|193.13|196.03|193.13|196.06|193.16|196.03|193.13|7
1653206590000|2022-05-22 08:03:10|196.04|193.14|196.03|193.13|196.04|193.14|196.03|193.13|2
1653206600000|2022-05-22 08:03:20|196.04|193.14|196.06|193.16|196.06|193.16|196.04|193.14|3
1653206610000|2022-05-22 08:03:30|196.05|193.15|196.05|193.15|196.06|193.16|196.02|193.12|6
1653206620000|2022-05-22 08:03:40|196.04|193.14|195.99|193.09|196.04|193.14|195.97|193.07|6
1653206630000|2022-05-22 08:03:50|195.96|193.06|195.99|193.09|195.99|193.09|195.96|193.06|4
1653206640000|2022-05-22 08:04:00|195.98|193.08|195.97|193.07|195.98|193.08|195.97|193.07|2
1653206650000|2022-05-22 08:04:10|195.96|193.06|195.97|193.07|195.97|193.07|195.96|193.06|2
1653206660000|2022-05-22 08:04:20|195.98|193.08|195.97|193.07|195.98|193.08|195.97|193.07|2
1653206680000|2022-05-22 08:04:40|195.98|193.08|195.98|193.08|195.98|193.08|195.98|193.08|1
1653206690000|2022-05-22 08:04:50|195.97|193.07|195.97|193.07|195.97|193.07|195.97|193.07|1
1653206700000|2022-05-22 08:05:00|195.98|193.08|195.97|193.07|195.98|193.08|195.97|193.07|2
1653206710000|2022-05-22 08:05:10|195.98|193.08|195.99|193.09|195.99|193.09|195.97|193.07|4
1653206720000|2022-05-22 08:05:20|195.98|193.08|195.98|193.08|195.98|193.08|195.97|193.07|3
1653206730000|2022-05-22 08:05:30|195.99|193.09|195.97|193.07|195.99|193.09|195.97|193.07|2
1653206740000|2022-05-22 08:05:40|195.93|193.03|195.83|192.93|195.94|193.04|195.76|192.86|13
1653206750000|2022-05-22 08:05:50|195.8|192.9|195.8|192.9|195.81|192.91|195.78|192.88|6
1653206760000|2022-05-22 08:06:00|195.81|192.91|195.86|192.96|195.87|192.97|195.81|192.91|6
1653206770000|2022-05-22 08:06:10|195.87|192.97|195.85|192.95|195.87|192.97|195.85|192.95|3
1653206780000|2022-05-22 08:06:20|195.87|192.97|195.9|193|195.9|193|195.87|192.97|3
1653206790000|2022-05-22 08:06:30|195.89|192.99|195.87|192.97|195.89|192.99|195.87|192.97|2
1653206820000|2022-05-22 08:07:00|195.88|192.98|195.88|192.98|195.88|192.98|195.88|192.98|1
1653206840000|2022-05-22 08:07:20|195.89|192.99|195.88|192.98|195.89|192.99|195.88|192.98|2
1653206850000|2022-05-22 08:07:30|195.89|192.99|195.89|192.99|195.89|192.99|195.89|192.99|1
1653206870000|2022-05-22 08:07:50|195.88|192.98|195.82|192.92|195.89|192.99|195.82|192.92|11
1653206880000|2022-05-22 08:08:00|195.83|192.93|195.9|193|195.9|193|195.83|192.93|7
1653206890000|2022-05-22 08:08:10|195.89|192.99|195.87|192.97|195.89|192.99|195.87|192.97|5
1653206900000|2022-05-22 08:08:20|195.88|192.98|195.89|192.99|195.89|192.99|195.88|192.98|2
1653206910000|2022-05-22 08:08:30|195.88|192.98|195.88|192.98|195.88|192.98|195.88|192.98|1
1653206920000|2022-05-22 08:08:40|195.87|192.97|195.87|192.97|195.87|192.97|195.87|192.97|1
1653206930000|2022-05-22 08:08:50|195.86|192.96|195.81|192.91|195.88|192.98|195.81|192.91|18
1653206940000|2022-05-22 08:09:00|195.8|192.9|195.78|192.88|195.8|192.9|195.78|192.88|8
1653206950000|2022-05-22 08:09:10|195.79|192.89|195.78|192.88|195.79|192.89|195.76|192.86|5
1653206960000|2022-05-22 08:09:20|195.8|192.9|195.8|192.9|195.81|192.91|195.8|192.9|5
1653206970000|2022-05-22 08:09:30|195.79|192.89|195.78|192.88|195.8|192.9|195.78|192.88|4
1653206980000|2022-05-22 08:09:40|195.79|192.89|195.75|192.85|195.79|192.89|195.75|192.85|11
1653206990000|2022-05-22 08:09:50|195.76|192.86|195.75|192.85|195.76|192.86|195.74|192.84|8
1653207000000|2022-05-22 08:10:00|195.76|192.86|195.75|192.85|195.76|192.86|195.75|192.85|8
1653207010000|2022-05-22 08:10:10|195.76|192.86|195.83|192.93|195.83|192.93|195.75|192.85|13
1653207020000|2022-05-22 08:10:20|195.84|192.94|195.82|192.92|195.84|192.94|195.81|192.91|7
1653207030000|2022-05-22 08:10:30|195.81|192.91|195.82|192.92|195.82|192.92|195.81|192.91|6
1653207040000|2022-05-22 08:10:40|195.81|192.91|195.8|192.9|195.81|192.91|195.8|192.9|10
1653207050000|2022-05-22 08:10:50|195.81|192.91|195.73|192.83|195.82|192.92|195.73|192.83|13
1653207060000|2022-05-22 08:11:00|195.74|192.84|195.68|192.78|195.74|192.84|195.67|192.77|10
1653207070000|2022-05-22 08:11:10|195.7|192.8|195.84|192.94|195.85|192.95|195.66|192.76|14
1653207080000|2022-05-22 08:11:20|195.83|192.93|195.8|192.9|195.83|192.93|195.8|192.9|9
1653207090000|2022-05-22 08:11:30|195.81|192.91|195.81|192.91|195.81|192.91|195.8|192.9|3
1653207100000|2022-05-22 08:11:40|195.82|192.92|195.81|192.91|195.82|192.92|195.81|192.91|2
1653207130000|2022-05-22 08:12:10|195.75|192.85|195.72|192.82|195.75|192.85|195.71|192.81|7
1653207140000|2022-05-22 08:12:20|195.73|192.83|195.78|192.88|195.79|192.89|195.73|192.83|5
1653207150000|2022-05-22 08:12:30|195.75|192.85|195.71|192.81|195.75|192.85|195.69|192.79|16
1653207160000|2022-05-22 08:12:40|195.75|192.85|195.75|192.85|195.79|192.89|195.75|192.85|7
1653207170000|2022-05-22 08:12:50|195.74|192.84|195.71|192.81|195.74|192.84|195.7|192.8|6
1653207180000|2022-05-22 08:13:00|195.7|192.8|195.7|192.8|195.71|192.81|195.69|192.79|6
1653207190000|2022-05-22 08:13:10|195.71|192.81|195.71|192.81|195.71|192.81|195.69|192.79|8
1653207200000|2022-05-22 08:13:20|195.72|192.82|195.72|192.82|195.72|192.82|195.72|192.82|1
1653207220000|2022-05-22 08:13:40|195.71|192.81|195.68|192.78|195.71|192.81|195.68|192.78|8
1653207230000|2022-05-22 08:13:50|195.67|192.77|195.66|192.76|195.67|192.77|195.63|192.73|10
1653207240000|2022-05-22 08:14:00|195.67|192.77|195.66|192.76|195.67|192.77|195.66|192.76|8
1653207250000|2022-05-22 08:14:10|195.67|192.77|195.67|192.77|195.67|192.77|195.67|192.77|1
1653207260000|2022-05-22 08:14:20|195.68|192.78|195.66|192.76|195.68|192.78|195.66|192.76|10
1653207270000|2022-05-22 08:14:30|195.67|192.77|195.66|192.76|195.67|192.77|195.66|192.76|4
1653207280000|2022-05-22 08:14:40|195.67|192.77|195.65|192.75|195.67|192.77|195.65|192.75|6
1653207290000|2022-05-22 08:14:50|195.66|192.76|195.66|192.76|195.66|192.76|195.66|192.76|1
1653207300000|2022-05-22 08:15:00|195.67|192.77|195.74|192.84|195.74|192.84|195.65|192.75|11
1653207310000|2022-05-22 08:15:10|195.73|192.83|195.72|192.82|195.76|192.86|195.71|192.81|11
1653207320000|2022-05-22 08:15:20|195.74|192.84|195.74|192.84|195.74|192.84|195.74|192.84|1
1653207330000|2022-05-22 08:15:30|195.72|192.82|195.67|192.77|195.72|192.82|195.67|192.77|8
1653207350000|2022-05-22 08:15:50|195.68|192.78|195.72|192.82|195.72|192.82|195.68|192.78|4
1653207360000|2022-05-22 08:16:00|195.7|192.8|195.68|192.78|195.7|192.8|195.65|192.75|6
1653207370000|2022-05-22 08:16:10|195.67|192.77|195.63|192.73|195.67|192.77|195.63|192.73|8
1653207380000|2022-05-22 08:16:20|195.65|192.75|195.65|192.75|195.66|192.76|195.64|192.74|7
1653207390000|2022-05-22 08:16:30|195.66|192.76|195.72|192.82|195.73|192.83|195.64|192.74|7
1653207400000|2022-05-22 08:16:40|195.71|192.81|195.77|192.87|195.78|192.88|195.71|192.81|8
1653207420000|2022-05-22 08:17:00|195.78|192.88|195.85|192.95|195.85|192.95|195.78|192.88|4
1653207430000|2022-05-22 08:17:10|195.88|192.98|195.84|192.94|195.88|192.98|195.82|192.92|7
1653207440000|2022-05-22 08:17:20|195.86|192.96|195.86|192.96|195.86|192.96|195.86|192.96|1
1653207450000|2022-05-22 08:17:30|195.88|192.98|195.88|192.98|195.9|193|195.87|192.97|4
1653207460000|2022-05-22 08:17:40|195.89|192.99|195.9|193|195.9|193|195.89|192.99|2
1653207480000|2022-05-22 08:18:00|195.91|193.01|195.97|193.07|195.97|193.07|195.91|193.01|2
1653207490000|2022-05-22 08:18:10|195.94|193.04|195.96|193.06|195.97|193.07|195.92|193.02|9
1653207500000|2022-05-22 08:18:20|195.94|193.04|195.94|193.04|195.94|193.04|195.93|193.03|3
1653207520000|2022-05-22 08:18:40|195.95|193.05|195.95|193.05|195.95|193.05|195.95|193.05|1
1653207530000|2022-05-22 08:18:50|195.94|193.04|195.83|192.93|195.94|193.04|195.83|192.93|4
1653207540000|2022-05-22 08:19:00|195.84|192.94|195.83|192.93|195.84|192.94|195.83|192.93|2
1653207550000|2022-05-22 08:19:10|195.8|192.9|195.82|192.92|195.82|192.92|195.8|192.9|3
1653207560000|2022-05-22 08:19:20|195.8|192.9|195.73|192.83|195.8|192.9|195.71|192.81|5
1653207570000|2022-05-22 08:19:30|195.71|192.81|195.69|192.79|195.71|192.81|195.68|192.78|3
1653207580000|2022-05-22 08:19:40|195.68|192.78|195.68|192.78|195.68|192.78|195.59|192.69|12
1653207590000|2022-05-22 08:19:50|195.69|192.79|195.65|192.75|195.74|192.84|195.64|192.74|9
1653207610000|2022-05-22 08:20:10|195.64|192.74|195.65|192.75|195.65|192.75|195.64|192.74|2
1653207620000|2022-05-22 08:20:20|195.63|192.73|195.65|192.75|195.65|192.75|195.63|192.73|2
1653207630000|2022-05-22 08:20:30|195.64|192.74|195.58|192.68|195.64|192.74|195.58|192.68|5
1653207640000|2022-05-22 08:20:40|195.56|192.66|195.51|192.61|195.56|192.66|195.49|192.59|6
1653207650000|2022-05-22 08:20:50|195.5|192.6|195.5|192.6|195.5|192.6|195.5|192.6|1
1653207660000|2022-05-22 08:21:00|195.49|192.59|195.52|192.62|195.52|192.62|195.49|192.59|3
1653207670000|2022-05-22 08:21:10|195.53|192.63|195.57|192.67|195.57|192.67|195.52|192.62|3
1653207680000|2022-05-22 08:21:20|195.58|192.68|195.58|192.68|195.58|192.68|195.58|192.68|1
1653207700000|2022-05-22 08:21:40|195.59|192.69|195.59|192.69|195.59|192.69|195.59|192.69|1
1653207720000|2022-05-22 08:22:00|195.58|192.68|195.56|192.66|195.58|192.68|195.56|192.66|2
1653207730000|2022-05-22 08:22:10|195.53|192.63|195.53|192.63|195.53|192.63|195.52|192.62|3
1653207740000|2022-05-22 08:22:20|195.52|192.62|195.47|192.57|195.52|192.62|195.46|192.56|12
1653207750000|2022-05-22 08:22:30|195.44|192.54|195.48|192.58|195.49|192.59|195.43|192.53|6
1653207760000|2022-05-22 08:22:40|195.49|192.59|195.47|192.57|195.49|192.59|195.45|192.55|11
1653207770000|2022-05-22 08:22:50|195.46|192.56|195.46|192.56|195.46|192.56|195.46|192.56|1
1653207810000|2022-05-22 08:23:30|195.45|192.55|195.44|192.54|195.45|192.55|195.44|192.54|2
1653207820000|2022-05-22 08:23:40|195.46|192.56|195.44|192.54|195.46|192.56|195.44|192.54|7
1653207830000|2022-05-22 08:23:50|195.45|192.55|195.42|192.52|195.45|192.55|195.42|192.52|6
1653207840000|2022-05-22 08:24:00|195.43|192.53|195.43|192.53|195.43|192.53|195.43|192.53|1
1653207850000|2022-05-22 08:24:10|195.42|192.52|195.41|192.51|195.42|192.52|195.41|192.51|2
1653207860000|2022-05-22 08:24:20|195.4|192.5|195.28|192.38|195.4|192.5|195.27|192.37|5
1653207870000|2022-05-22 08:24:30|195.27|192.37|195.27|192.37|195.28|192.38|195.25|192.35|4
1653207880000|2022-05-22 08:24:40|195.26|192.36|195.19|192.29|195.26|192.36|195.18|192.28|6
1653207890000|2022-05-22 08:24:50|195.2|192.3|195.17|192.27|195.2|192.3|195.15|192.25|8
1653207900000|2022-05-22 08:25:00|195.19|192.29|195.28|192.38|195.29|192.39|195.19|192.29|9
1653207910000|2022-05-22 08:25:10|195.31|192.41|195.41|192.51|195.41|192.51|195.31|192.41|10
1653207920000|2022-05-22 08:25:20|195.42|192.52|195.39|192.49|195.43|192.53|195.37|192.47|4
1653207930000|2022-05-22 08:25:30|195.38|192.48|195.4|192.5|195.41|192.51|195.38|192.48|10
1653207940000|2022-05-22 08:25:40|195.45|192.55|195.48|192.58|195.48|192.58|195.45|192.55|5
1653207950000|2022-05-22 08:25:50|195.47|192.57|195.56|192.66|195.56|192.66|195.44|192.54|15
1653207960000|2022-05-22 08:26:00|195.55|192.65|195.45|192.55|195.55|192.65|195.45|192.55|12
1653207970000|2022-05-22 08:26:10|195.46|192.56|195.43|192.53|195.46|192.56|195.43|192.53|5
1653207990000|2022-05-22 08:26:30|195.44|192.54|195.48|192.58|195.5|192.6|195.44|192.54|3
1653208000000|2022-05-22 08:26:40|195.49|192.59|195.48|192.58|195.49|192.59|195.48|192.58|2
1653208020000|2022-05-22 08:27:00|195.47|192.57|195.39|192.49|195.47|192.57|195.39|192.49|10
1653208040000|2022-05-22 08:27:20|195.4|192.5|195.4|192.5|195.4|192.5|195.4|192.5|1
1653208050000|2022-05-22 08:27:30|195.41|192.51|195.49|192.59|195.49|192.59|195.41|192.51|9
1653208060000|2022-05-22 08:27:40|195.48|192.58|195.45|192.55|195.48|192.58|195.45|192.55|6
1653208070000|2022-05-22 08:27:50|195.47|192.57|195.42|192.52|195.47|192.57|195.42|192.52|6
1653208080000|2022-05-22 08:28:00|195.43|192.53|195.43|192.53|195.43|192.53|195.43|192.53|1
1653208090000|2022-05-22 08:28:10|195.44|192.54|195.44|192.54|195.44|192.54|195.44|192.54|1
1653208100000|2022-05-22 08:28:20|195.41|192.51|195.42|192.52|195.42|192.52|195.41|192.51|2
1653208110000|2022-05-22 08:28:30|195.43|192.53|195.47|192.57|195.47|192.57|195.43|192.53|2
1653208130000|2022-05-22 08:28:50|195.48|192.58|195.4|192.5|195.48|192.58|195.39|192.49|5
1653208140000|2022-05-22 08:29:00|195.44|192.54|195.44|192.54|195.44|192.54|195.44|192.54|1
1653208160000|2022-05-22 08:29:20|195.47|192.57|195.47|192.57|195.47|192.57|195.47|192.57|1
1653208170000|2022-05-22 08:29:30|195.45|192.55|195.43|192.53|195.45|192.55|195.43|192.53|2
1653208180000|2022-05-22 08:29:40|195.41|192.51|195.42|192.52|195.42|192.52|195.41|192.51|4
1653208190000|2022-05-22 08:29:50|195.43|192.53|195.42|192.52|195.43|192.53|195.42|192.52|4
1653208200000|2022-05-22 08:30:00|195.41|192.51|195.42|192.52|195.42|192.52|195.34|192.44|16
1653208210000|2022-05-22 08:30:10|195.43|192.53|195.45|192.55|195.48|192.58|195.43|192.53|9
1653208220000|2022-05-22 08:30:20|195.46|192.56|195.48|192.58|195.51|192.61|195.45|192.55|11
1653208230000|2022-05-22 08:30:30|195.47|192.57|195.48|192.58|195.48|192.58|195.47|192.57|2
1653208240000|2022-05-22 08:30:40|195.49|192.59|195.51|192.61|195.51|192.61|195.49|192.59|2
1653208250000|2022-05-22 08:30:50|195.49|192.59|195.36|192.46|195.49|192.59|195.36|192.46|3
1653208260000|2022-05-22 08:31:00|195.38|192.48|195.42|192.52|195.44|192.54|195.38|192.48|10
1653208270000|2022-05-22 08:31:10|195.43|192.53|195.42|192.52|195.44|192.54|195.42|192.52|4
1653208280000|2022-05-22 08:31:20|195.41|192.51|195.39|192.49|195.41|192.51|195.39|192.49|2
1653208290000|2022-05-22 08:31:30|195.4|192.5|195.45|192.55|195.45|192.55|195.39|192.49|13
1653208300000|2022-05-22 08:31:40|195.42|192.52|195.44|192.54|195.44|192.54|195.42|192.52|2
1653208320000|2022-05-22 08:32:00|195.45|192.55|195.45|192.55|195.45|192.55|195.45|192.55|1
1653208330000|2022-05-22 08:32:10|195.43|192.53|195.44|192.54|195.44|192.54|195.43|192.53|2
1653208340000|2022-05-22 08:32:20|195.43|192.53|195.5|192.6|195.5|192.6|195.43|192.53|7
1653208350000|2022-05-22 08:32:30|195.54|192.64|195.53|192.63|195.55|192.65|195.52|192.62|6
1653208360000|2022-05-22 08:32:40|195.54|192.64|195.59|192.69|195.59|192.69|195.54|192.64|4
1653208370000|2022-05-22 08:32:50|195.58|192.68|195.66|192.76|195.66|192.76|195.53|192.63|13
1653208380000|2022-05-22 08:33:00|195.67|192.77|195.72|192.82|195.73|192.83|195.67|192.77|6
1653208390000|2022-05-22 08:33:10|195.7|192.8|195.71|192.81|195.72|192.82|195.69|192.79|8
1653208400000|2022-05-22 08:33:20|195.77|192.87|195.89|192.99|195.89|192.99|195.77|192.87|7
1653208410000|2022-05-22 08:33:30|195.86|192.96|195.96|193.06|196|193.1|195.86|192.96|13
1653208420000|2022-05-22 08:33:40|195.95|193.05|195.99|193.09|196.01|193.11|195.95|193.05|11
1653208430000|2022-05-22 08:33:50|196|193.1|195.86|192.96|196|193.1|195.84|192.94|10
1653208440000|2022-05-22 08:34:00|195.87|192.97|195.96|193.06|195.97|193.07|195.87|192.97|12
1653208450000|2022-05-22 08:34:10|195.92|193.02|196.06|193.16|196.07|193.17|195.92|193.02|12
1653208460000|2022-05-22 08:34:20|196.08|193.18|196.14|193.24|196.19|193.29|196.06|193.16|14
1653208470000|2022-05-22 08:34:30|196.15|193.25|196.23|193.33|196.25|193.35|196.15|193.25|8
1653208480000|2022-05-22 08:34:40|196.24|193.34|196.22|193.32|196.24|193.34|196.18|193.28|15
1653208490000|2022-05-22 08:34:50|196.23|193.33|196.12|193.22|196.23|193.33|196.11|193.21|12
1653208500000|2022-05-22 08:35:00|196.14|193.24|196.06|193.16|196.16|193.26|196.05|193.15|18
1653208510000|2022-05-22 08:35:10|196.07|193.17|195.93|193.03|196.08|193.18|195.93|193.03|17
1653208520000|2022-05-22 08:35:20|195.92|193.02|196.04|193.14|196.07|193.17|195.9|193|14
1653208530000|2022-05-22 08:35:30|196.07|193.17|196.1|193.2|196.1|193.2|196.07|193.17|6
1653208540000|2022-05-22 08:35:40|196.11|193.21|196.15|193.25|196.15|193.25|196.11|193.21|5
1653208550000|2022-05-22 08:35:50|196.14|193.24|196.13|193.23|196.15|193.25|196.13|193.23|3
1653208570000|2022-05-22 08:36:10|196.14|193.24|196.13|193.23|196.14|193.24|196.13|193.23|2
1653208580000|2022-05-22 08:36:20|196.11|193.21|196.1|193.2|196.13|193.23|196.1|193.2|5
1653208590000|2022-05-22 08:36:30|196.08|193.18|196.08|193.18|196.08|193.18|196.08|193.18|1
1653208600000|2022-05-22 08:36:40|196.06|193.16|196.1|193.2|196.1|193.2|196.03|193.13|9
1653208610000|2022-05-22 08:36:50|196.09|193.19|196.08|193.18|196.09|193.19|196.08|193.18|2
1653208620000|2022-05-22 08:37:00|196.07|193.17|196.1|193.2|196.1|193.2|196.06|193.16|9
1653208630000|2022-05-22 08:37:10|196.09|193.19|196.12|193.22|196.13|193.23|196.08|193.18|10
1653208640000|2022-05-22 08:37:20|196.11|193.21|196.03|193.13|196.11|193.21|196.01|193.11|10
1653208650000|2022-05-22 08:37:30|196.02|193.12|196.06|193.16|196.06|193.16|196.02|193.12|4
1653208660000|2022-05-22 08:37:40|196.09|193.19|196.07|193.17|196.09|193.19|196.07|193.17|2
1653208670000|2022-05-22 08:37:50|196.06|193.16|196.02|193.12|196.08|193.18|196.02|193.12|7
1653208680000|2022-05-22 08:38:00|196.03|193.13|196.01|193.11|196.04|193.14|196|193.1|8
1653208690000|2022-05-22 08:38:10|196.03|193.13|196.03|193.13|196.04|193.14|196.03|193.13|3
1653208700000|2022-05-22 08:38:20|196.04|193.14|196.02|193.12|196.04|193.14|196.02|193.12|7
1653208710000|2022-05-22 08:38:30|196|193.1|196|193.1|196|193.1|196|193.1|1
1653208720000|2022-05-22 08:38:40|196.03|193.13|196.01|193.11|196.03|193.13|196.01|193.11|5
1653208730000|2022-05-22 08:38:50|196|193.1|196|193.1|196.02|193.12|196|193.1|7
1653208740000|2022-05-22 08:39:00|196.01|193.11|196.02|193.12|196.02|193.12|196.01|193.11|2
1653208750000|2022-05-22 08:39:10|196.01|193.11|196.06|193.16|196.08|193.18|196.01|193.11|8
1653208760000|2022-05-22 08:39:20|196.07|193.17|196.07|193.17|196.07|193.17|196.07|193.17|1
1653208770000|2022-05-22 08:39:30|196.08|193.18|196.07|193.17|196.08|193.18|196.06|193.16|5
1653208780000|2022-05-22 08:39:40|196.08|193.18|196.08|193.18|196.08|193.18|196.08|193.18|1
1653208790000|2022-05-22 08:39:50|196.07|193.17|196.08|193.18|196.08|193.18|196.06|193.16|4
1653208800000|2022-05-22 08:40:00|196.07|193.17|195.99|193.09|196.08|193.18|195.98|193.08|8
1653208820000|2022-05-22 08:40:20|196|193.1|196|193.1|196|193.1|195.99|193.09|3
1653208830000|2022-05-22 08:40:30|195.99|193.09|195.96|193.06|195.99|193.09|195.95|193.05|4
1653208840000|2022-05-22 08:40:40|195.95|193.05|195.97|193.07|195.97|193.07|195.94|193.04|4
1653208850000|2022-05-22 08:40:50|195.95|193.05|195.95|193.05|195.95|193.05|195.95|193.05|1
1653208860000|2022-05-22 08:41:00|195.97|193.07|196.02|193.12|196.03|193.13|195.96|193.06|9
1653208870000|2022-05-22 08:41:10|196.03|193.13|196.02|193.12|196.06|193.16|196.02|193.12|7
1653208880000|2022-05-22 08:41:20|196.04|193.14|196.05|193.15|196.05|193.15|196.04|193.14|2
1653208890000|2022-05-22 08:41:30|196.06|193.16|195.99|193.09|196.06|193.16|195.97|193.07|9
1653208900000|2022-05-22 08:41:40|196.03|193.13|196.08|193.18|196.08|193.18|196.02|193.12|6
1653208910000|2022-05-22 08:41:50|196.11|193.21|196.15|193.25|196.22|193.32|196.1|193.2|11
1653208920000|2022-05-22 08:42:00|196.19|193.29|196.22|193.32|196.23|193.33|196.19|193.29|5
1653208930000|2022-05-22 08:42:10|196.24|193.34|196.25|193.35|196.25|193.35|196.21|193.31|16
1653208940000|2022-05-22 08:42:20|196.24|193.34|196.18|193.28|196.24|193.34|196.17|193.27|5
1653208950000|2022-05-22 08:42:30|196.17|193.27|196.22|193.32|196.22|193.32|196.16|193.26|5
1653208960000|2022-05-22 08:42:40|196.23|193.33|196.48|193.58|196.49|193.59|196.22|193.32|19
1653208970000|2022-05-22 08:42:50|196.49|193.59|196.5|193.6|196.52|193.62|196.47|193.57|22
1653208980000|2022-05-22 08:43:00|196.45|193.55|196.46|193.56|196.51|193.61|196.44|193.54|15
1653208990000|2022-05-22 08:43:10|196.45|193.55|196.45|193.55|196.45|193.55|196.44|193.54|3
1653209000000|2022-05-22 08:43:20|196.43|193.53|196.43|193.53|196.44|193.54|196.42|193.52|8
1653209010000|2022-05-22 08:43:30|196.42|193.52|196.41|193.51|196.45|193.55|196.38|193.48|15
1653209020000|2022-05-22 08:43:40|196.42|193.52|196.44|193.54|196.44|193.54|196.4|193.5|7
1653209030000|2022-05-22 08:43:50|196.41|193.51|196.46|193.56|196.46|193.56|196.41|193.51|6
1653209040000|2022-05-22 08:44:00|196.45|193.55|196.45|193.55|196.45|193.55|196.42|193.52|8
1653209050000|2022-05-22 08:44:10|196.42|193.52|196.42|193.52|196.44|193.54|196.42|193.52|7
1653209060000|2022-05-22 08:44:20|196.43|193.53|196.44|193.54|196.45|193.55|196.43|193.53|5
1653209070000|2022-05-22 08:44:30|196.43|193.53|196.38|193.48|196.43|193.53|196.38|193.48|4
1653209080000|2022-05-22 08:44:40|196.4|193.5|196.39|193.49|196.41|193.51|196.38|193.48|7
1653209090000|2022-05-22 08:44:50|196.43|193.53|196.41|193.51|196.45|193.55|196.4|193.5|13
1653209100000|2022-05-22 08:45:00|196.42|193.52|196.43|193.53|196.43|193.53|196.41|193.51|4
1653209110000|2022-05-22 08:45:10|196.44|193.54|196.41|193.51|196.44|193.54|196.4|193.5|8
1653209120000|2022-05-22 08:45:20|196.35|193.45|196.43|193.53|196.45|193.55|196.35|193.45|14
1653209130000|2022-05-22 08:45:30|196.42|193.52|196.42|193.52|196.42|193.52|196.41|193.51|3
1653209140000|2022-05-22 08:45:40|196.43|193.53|196.42|193.52|196.44|193.54|196.41|193.51|7
1653209150000|2022-05-22 08:45:50|196.43|193.53|196.48|193.58|196.48|193.58|196.43|193.53|5
1653209160000|2022-05-22 08:46:00|196.53|193.63|196.78|193.88|196.78|193.88|196.53|193.63|4
1653209170000|2022-05-22 08:46:10|196.77|193.87|196.74|193.84|196.78|193.88|196.67|193.77|14
1653209180000|2022-05-22 08:46:20|196.75|193.85|196.73|193.83|196.75|193.85|196.73|193.83|5
1653209190000|2022-05-22 08:46:30|196.72|193.82|196.72|193.82|196.72|193.82|196.72|193.82|1
1653209200000|2022-05-22 08:46:40|196.73|193.83|196.72|193.82|196.73|193.83|196.72|193.82|2
1653209220000|2022-05-22 08:47:00|196.69|193.79|196.69|193.79|196.71|193.81|196.68|193.78|11
1653209230000|2022-05-22 08:47:10|196.7|193.8|196.71|193.81|196.72|193.82|196.69|193.79|12
1653209240000|2022-05-22 08:47:20|196.69|193.79|196.67|193.77|196.7|193.8|196.66|193.76|7
1653209250000|2022-05-22 08:47:30|196.68|193.78|196.67|193.77|196.69|193.79|196.65|193.75|6
1653209260000|2022-05-22 08:47:40|196.69|193.79|196.69|193.79|196.71|193.81|196.69|193.79|6
1653209270000|2022-05-22 08:47:50|196.71|193.81|196.69|193.79|196.71|193.81|196.69|193.79|5
1653209280000|2022-05-22 08:48:00|196.71|193.81|196.7|193.8|196.71|193.81|196.69|193.79|7
1653209290000|2022-05-22 08:48:10|196.73|193.83|196.73|193.83|196.75|193.85|196.72|193.82|9
1653209300000|2022-05-22 08:48:20|196.74|193.84|196.72|193.82|196.74|193.84|196.72|193.82|3
1653209310000|2022-05-22 08:48:30|196.71|193.81|196.57|193.67|196.71|193.81|196.57|193.67|16
1653209320000|2022-05-22 08:48:40|196.59|193.69|196.59|193.69|196.59|193.69|196.59|193.69|1
1653209330000|2022-05-22 08:48:50|196.58|193.68|196.57|193.67|196.59|193.69|196.57|193.67|6
1653209340000|2022-05-22 08:49:00|196.58|193.68|196.55|193.65|196.59|193.69|196.55|193.65|8
1653209350000|2022-05-22 08:49:10|196.56|193.66|196.57|193.67|196.57|193.67|196.55|193.65|5
1653209360000|2022-05-22 08:49:20|196.56|193.66|196.58|193.68|196.58|193.68|196.55|193.65|7
1653209370000|2022-05-22 08:49:30|196.57|193.67|196.59|193.69|196.59|193.69|196.57|193.67|5
1653209380000|2022-05-22 08:49:40|196.6|193.7|196.58|193.68|196.61|193.71|196.58|193.68|7
1653209390000|2022-05-22 08:49:50|196.59|193.69|196.59|193.69|196.59|193.69|196.59|193.69|1
1653209400000|2022-05-22 08:50:00|196.6|193.7|196.58|193.68|196.64|193.74|196.56|193.66|17
1653209410000|2022-05-22 08:50:10|196.59|193.69|196.74|193.84|196.76|193.86|196.59|193.69|10
1653209420000|2022-05-22 08:50:20|196.75|193.85|196.73|193.83|196.75|193.85|196.72|193.82|4
1653209430000|2022-05-22 08:50:30|196.74|193.84|196.64|193.74|196.74|193.84|196.63|193.73|11
1653209440000|2022-05-22 08:50:40|196.65|193.75|196.65|193.75|196.66|193.76|196.64|193.74|5
1653209450000|2022-05-22 08:50:50|196.64|193.74|196.63|193.73|196.65|193.75|196.63|193.73|3
1653209460000|2022-05-22 08:51:00|196.64|193.74|196.63|193.73|196.64|193.74|196.63|193.73|2
1653209470000|2022-05-22 08:51:10|196.62|193.72|196.58|193.68|196.62|193.72|196.57|193.67|8
1653209480000|2022-05-22 08:51:20|196.59|193.69|196.44|193.54|196.59|193.69|196.43|193.53|9
1653209490000|2022-05-22 08:51:30|196.45|193.55|196.45|193.55|196.48|193.58|196.44|193.54|10
1653209500000|2022-05-22 08:51:40|196.46|193.56|196.47|193.57|196.5|193.6|196.46|193.56|8
1653209510000|2022-05-22 08:51:50|196.48|193.58|196.5|193.6|196.54|193.64|196.48|193.58|9
1653209520000|2022-05-22 08:52:00|196.48|193.58|196.6|193.7|196.6|193.7|196.48|193.58|14
1653209530000|2022-05-22 08:52:10|196.59|193.69|196.64|193.74|196.65|193.75|196.59|193.69|16
1653209540000|2022-05-22 08:52:20|196.63|193.73|196.58|193.68|196.66|193.76|196.57|193.67|11
1653209550000|2022-05-22 08:52:30|196.64|193.74|196.61|193.71|196.64|193.74|196.6|193.7|3
1653209560000|2022-05-22 08:52:40|196.62|193.72|196.63|193.73|196.64|193.74|196.62|193.72|7
1653209570000|2022-05-22 08:52:50|196.62|193.72|196.63|193.73|196.65|193.75|196.61|193.71|6
1653209580000|2022-05-22 08:53:00|196.62|193.72|196.63|193.73|196.65|193.75|196.62|193.72|4
1653209590000|2022-05-22 08:53:10|196.62|193.72|196.73|193.83|196.73|193.83|196.62|193.72|9
1653209600000|2022-05-22 08:53:20|196.74|193.84|196.73|193.83|196.74|193.84|196.73|193.83|2
1653209610000|2022-05-22 08:53:30|196.75|193.85|196.73|193.83|196.76|193.86|196.73|193.83|8
1653209620000|2022-05-22 08:53:40|196.75|193.85|196.72|193.82|196.75|193.85|196.72|193.82|3
1653209630000|2022-05-22 08:53:50|196.69|193.79|196.63|193.73|196.69|193.79|196.63|193.73|7
1653209640000|2022-05-22 08:54:00|196.66|193.76|196.67|193.77|196.7|193.8|196.65|193.75|10
1653209650000|2022-05-22 08:54:10|196.65|193.75|196.64|193.74|196.65|193.75|196.6|193.7|6
1653209660000|2022-05-22 08:54:20|196.65|193.75|196.63|193.73|196.66|193.76|196.63|193.73|5
1653209670000|2022-05-22 08:54:30|196.65|193.75|196.66|193.76|196.66|193.76|196.64|193.74|4
1653209680000|2022-05-22 08:54:40|196.64|193.74|196.64|193.74|196.64|193.74|196.64|193.74|1
1653209690000|2022-05-22 08:54:50|196.65|193.75|196.65|193.75|196.65|193.75|196.64|193.74|3
1653209700000|2022-05-22 08:55:00|196.64|193.74|196.64|193.74|196.64|193.74|196.64|193.74|1
1653209710000|2022-05-22 08:55:10|196.65|193.75|196.66|193.76|196.68|193.78|196.65|193.75|12
1653209720000|2022-05-22 08:55:20|196.67|193.77|196.67|193.77|196.67|193.77|196.66|193.76|3
1653209730000|2022-05-22 08:55:30|196.65|193.75|196.65|193.75|196.65|193.75|196.63|193.73|4
1653209740000|2022-05-22 08:55:40|196.67|193.77|196.65|193.75|196.67|193.77|196.65|193.75|4
1653209750000|2022-05-22 08:55:50|196.64|193.74|196.71|193.81|196.71|193.81|196.62|193.72|8
1653209760000|2022-05-22 08:56:00|196.72|193.82|196.65|193.75|196.72|193.82|196.63|193.73|6
1653209770000|2022-05-22 08:56:10|196.72|193.82|197.01|194.11|197.05|194.15|196.72|193.82|21
1653209780000|2022-05-22 08:56:20|196.99|194.09|196.95|194.05|197.02|194.12|196.94|194.04|16
1653209790000|2022-05-22 08:56:30|196.96|194.06|196.98|194.08|196.98|194.08|196.94|194.04|13
1653209800000|2022-05-22 08:56:40|196.95|194.05|196.98|194.08|196.98|194.08|196.94|194.04|5
1653209810000|2022-05-22 08:56:50|196.96|194.06|196.84|193.94|196.96|194.06|196.84|193.94|13
1653209820000|2022-05-22 08:57:00|196.85|193.95|196.79|193.89|196.85|193.95|196.78|193.88|16
1653209830000|2022-05-22 08:57:10|196.8|193.9|196.76|193.86|196.8|193.9|196.76|193.86|7
1653209840000|2022-05-22 08:57:20|196.74|193.84|196.73|193.83|196.74|193.84|196.73|193.83|2
1653209850000|2022-05-22 08:57:30|196.71|193.81|196.85|193.95|196.87|193.97|196.71|193.81|12
1653209860000|2022-05-22 08:57:40|196.86|193.96|196.89|193.99|196.92|194.02|196.85|193.95|8
1653209870000|2022-05-22 08:57:50|196.9|194|196.68|193.78|196.9|194|196.68|193.78|16
1653209880000|2022-05-22 08:58:00|196.69|193.79|196.7|193.8|196.7|193.8|196.63|193.73|12
1653209890000|2022-05-22 08:58:10|196.67|193.77|196.98|194.08|196.99|194.09|196.66|193.76|19
1653209900000|2022-05-22 08:58:20|196.97|194.07|196.87|193.97|196.99|194.09|196.84|193.94|15
1653209910000|2022-05-22 08:58:30|196.85|193.95|196.81|193.91|196.87|193.97|196.81|193.91|13
1653209920000|2022-05-22 08:58:40|196.79|193.89|196.69|193.79|196.79|193.89|196.68|193.78|13
1653209930000|2022-05-22 08:58:50|196.68|193.78|196.61|193.71|196.68|193.78|196.57|193.67|11
1653209940000|2022-05-22 08:59:00|196.62|193.72|196.59|193.69|196.79|193.89|196.58|193.68|12
1653209950000|2022-05-22 08:59:10|196.58|193.68|196.59|193.69|196.6|193.7|196.58|193.68|5
1653209960000|2022-05-22 08:59:20|196.6|193.7|196.59|193.69|196.61|193.71|196.58|193.68|10
1653209970000|2022-05-22 08:59:30|196.58|193.68|196.61|193.71|196.61|193.71|196.58|193.68|10
1653209980000|2022-05-22 08:59:40|196.6|193.7|196.61|193.71|196.61|193.71|196.6|193.7|4
1653209990000|2022-05-22 08:59:50|196.6|193.7|196.58|193.68|196.61|193.71|196.58|193.68|5
1653210000000|2022-05-22 09:00:00|196.6|193.7|196.71|193.81|196.73|193.83|196.6|193.7|18
1653210010000|2022-05-22 09:00:10|196.7|193.8|196.66|193.76|196.7|193.8|196.63|193.73|20
1653210020000|2022-05-22 09:00:20|196.68|193.78|196.64|193.74|196.68|193.78|196.64|193.74|4
1653210030000|2022-05-22 09:00:30|196.65|193.75|196.71|193.81|196.72|193.82|196.65|193.75|8
1653210040000|2022-05-22 09:00:40|196.72|193.82|196.65|193.75|196.72|193.82|196.63|193.73|12
1653210050000|2022-05-22 09:00:50|196.66|193.76|196.67|193.77|196.72|193.82|196.65|193.75|14
1653210060000|2022-05-22 09:01:00|196.69|193.79|196.7|193.8|196.71|193.81|196.69|193.79|4
1653210070000|2022-05-22 09:01:10|196.69|193.79|196.69|193.79|196.7|193.8|196.68|193.78|5
1653210080000|2022-05-22 09:01:20|196.71|193.81|196.79|193.89|196.82|193.92|196.71|193.81|19
1653210090000|2022-05-22 09:01:30|196.8|193.9|196.8|193.9|196.81|193.91|196.8|193.9|5
1653210100000|2022-05-22 09:01:40|196.81|193.91|196.82|193.92|196.82|193.92|196.81|193.91|6
1653210110000|2022-05-22 09:01:50|196.81|193.91|196.8|193.9|196.81|193.91|196.79|193.89|5
1653210120000|2022-05-22 09:02:00|196.79|193.89|196.79|193.89|196.8|193.9|196.79|193.89|3
1653210130000|2022-05-22 09:02:10|196.74|193.84|196.74|193.84|196.74|193.84|196.7|193.8|12
1653210140000|2022-05-22 09:02:20|196.73|193.83|196.73|193.83|196.75|193.85|196.72|193.82|6
1653210150000|2022-05-22 09:02:30|196.74|193.84|196.69|193.79|196.74|193.84|196.69|193.79|5
1653210160000|2022-05-22 09:02:40|196.7|193.8|196.69|193.79|196.71|193.81|196.69|193.79|4
1653210180000|2022-05-22 09:03:00|196.68|193.78|196.68|193.78|196.68|193.78|196.63|193.73|11
1653210190000|2022-05-22 09:03:10|196.67|193.77|196.66|193.76|196.67|193.77|196.64|193.74|8
1653210200000|2022-05-22 09:03:20|196.65|193.75|196.66|193.76|196.66|193.76|196.65|193.75|2
1653210210000|2022-05-22 09:03:30|196.65|193.75|196.64|193.74|196.65|193.75|196.64|193.74|2
1653210220000|2022-05-22 09:03:40|196.61|193.71|196.61|193.71|196.61|193.71|196.61|193.71|1
1653210240000|2022-05-22 09:04:00|196.6|193.7|196.6|193.7|196.6|193.7|196.6|193.7|1
1653210250000|2022-05-22 09:04:10|196.61|193.71|196.65|193.75|196.66|193.76|196.61|193.71|6
1653210260000|2022-05-22 09:04:20|196.63|193.73|196.61|193.71|196.63|193.73|196.6|193.7|4
1653210270000|2022-05-22 09:04:30|196.6|193.7|196.6|193.7|196.6|193.7|196.6|193.7|1
1653210280000|2022-05-22 09:04:40|196.61|193.71|196.61|193.71|196.63|193.73|196.6|193.7|5
1653210290000|2022-05-22 09:04:50|196.6|193.7|196.61|193.71|196.61|193.71|196.6|193.7|2
1653210300000|2022-05-22 09:05:00|196.6|193.7|196.57|193.67|196.61|193.71|196.57|193.67|3
1653210310000|2022-05-22 09:05:10|196.55|193.65|196.57|193.67|196.57|193.67|196.55|193.65|5
1653210340000|2022-05-22 09:05:40|196.56|193.66|196.55|193.65|196.56|193.66|196.55|193.65|2
1653210350000|2022-05-22 09:05:50|196.53|193.63|196.54|193.64|196.55|193.65|196.53|193.63|5
1653210360000|2022-05-22 09:06:00|196.55|193.65|196.54|193.64|196.55|193.65|196.54|193.64|2
1653210370000|2022-05-22 09:06:10|196.55|193.65|196.55|193.65|196.55|193.65|196.55|193.65|1
1653210380000|2022-05-22 09:06:20|196.54|193.64|196.52|193.62|196.54|193.64|196.52|193.62|3
1653210390000|2022-05-22 09:06:30|196.48|193.58|196.48|193.58|196.48|193.58|196.48|193.58|1
1653210400000|2022-05-22 09:06:40|196.47|193.57|196.47|193.57|196.47|193.57|196.47|193.57|1
1653210410000|2022-05-22 09:06:50|196.49|193.59|196.49|193.59|196.49|193.59|196.47|193.57|3
1653210420000|2022-05-22 09:07:00|196.51|193.61|196.48|193.58|196.51|193.61|196.48|193.58|4
1653210430000|2022-05-22 09:07:10|196.49|193.59|196.49|193.59|196.5|193.6|196.49|193.59|3
1653210440000|2022-05-22 09:07:20|196.5|193.6|196.46|193.56|196.5|193.6|196.45|193.55|9
1653210450000|2022-05-22 09:07:30|196.47|193.57|196.45|193.55|196.47|193.57|196.45|193.55|4
1653210460000|2022-05-22 09:07:40|196.46|193.56|196.46|193.56|196.46|193.56|196.45|193.55|3
1653210470000|2022-05-22 09:07:50|196.47|193.57|196.46|193.56|196.47|193.57|196.46|193.56|2
1653210480000|2022-05-22 09:08:00|196.47|193.57|196.54|193.64|196.57|193.67|196.47|193.57|7
1653210490000|2022-05-22 09:08:10|196.55|193.65|196.57|193.67|196.58|193.68|196.55|193.65|7
1653210500000|2022-05-22 09:08:20|196.58|193.68|196.57|193.67|196.58|193.68|196.57|193.67|4
1653210510000|2022-05-22 09:08:30|196.56|193.66|196.57|193.67|196.57|193.67|196.56|193.66|2
1653210520000|2022-05-22 09:08:40|196.6|193.7|196.62|193.72|196.63|193.73|196.59|193.69|6
1653210530000|2022-05-22 09:08:50|196.61|193.71|196.64|193.74|196.64|193.74|196.61|193.71|3
1653210540000|2022-05-22 09:09:00|196.63|193.73|196.79|193.89|196.81|193.91|196.61|193.71|13
1653210550000|2022-05-22 09:09:10|196.8|193.9|196.81|193.91|196.82|193.92|196.8|193.9|9
1653210560000|2022-05-22 09:09:20|196.8|193.9|196.82|193.92|196.82|193.92|196.8|193.9|3
1653210570000|2022-05-22 09:09:30|196.83|193.93|196.82|193.92|196.86|193.96|196.82|193.92|6
1653210580000|2022-05-22 09:09:40|196.83|193.93|196.85|193.95|196.86|193.96|196.83|193.93|7
1653210590000|2022-05-22 09:09:50|196.84|193.94|196.9|194|196.9|194|196.81|193.91|10
1653210600000|2022-05-22 09:10:00|196.91|194.01|196.9|194|196.92|194.02|196.83|193.93|12
1653210610000|2022-05-22 09:10:10|196.91|194.01|196.89|193.99|196.94|194.04|196.81|193.91|16
1653210620000|2022-05-22 09:10:20|196.88|193.98|196.92|194.02|196.92|194.02|196.82|193.92|14
1653210630000|2022-05-22 09:10:30|196.93|194.03|197.01|194.11|197.04|194.14|196.93|194.03|18
1653210640000|2022-05-22 09:10:40|197.02|194.12|197.06|194.16|197.13|194.23|197.02|194.12|21
1653210650000|2022-05-22 09:10:50|197.08|194.18|197.11|194.21|197.11|194.21|197.07|194.17|11
1653210660000|2022-05-22 09:11:00|197.12|194.22|197.41|194.51|197.42|194.52|197.09|194.19|19
1653210670000|2022-05-22 09:11:10|197.42|194.52|197.38|194.48|197.43|194.53|197.38|194.48|17
1653210680000|2022-05-22 09:11:20|197.39|194.49|197.4|194.5|197.41|194.51|197.38|194.48|8
1653210690000|2022-05-22 09:11:30|197.41|194.51|197.4|194.5|197.45|194.55|197.39|194.49|12
1653210700000|2022-05-22 09:11:40|197.42|194.52|197.41|194.51|197.47|194.57|197.4|194.5|8
1653210710000|2022-05-22 09:11:50|197.42|194.52|197.6|194.7|197.61|194.71|197.42|194.52|21
1653210720000|2022-05-22 09:12:00|197.61|194.71|197.6|194.7|197.66|194.76|197.58|194.68|20
1653210730000|2022-05-22 09:12:10|197.58|194.68|197.28|194.38|197.59|194.69|197.25|194.35|25
1653210740000|2022-05-22 09:12:20|197.31|194.41|197.3|194.4|197.31|194.41|197.29|194.39|8
1653210750000|2022-05-22 09:12:30|197.29|194.39|197.43|194.53|197.47|194.57|197.27|194.37|19
1653210760000|2022-05-22 09:12:40|197.44|194.54|197.4|194.5|197.48|194.58|197.38|194.48|22
1653210770000|2022-05-22 09:12:50|197.41|194.51|197.38|194.48|197.44|194.54|197.38|194.48|14
1653210780000|2022-05-22 09:13:00|197.37|194.47|197.41|194.51|197.41|194.51|197.32|194.42|19
1653210790000|2022-05-22 09:13:10|197.4|194.5|197.4|194.5|197.42|194.52|197.36|194.46|16
1653210800000|2022-05-22 09:13:20|197.41|194.51|197.41|194.51|197.41|194.51|197.39|194.49|4
1653210810000|2022-05-22 09:13:30|197.4|194.5|197.55|194.65|197.55|194.65|197.39|194.49|13
1653210820000|2022-05-22 09:13:40|197.56|194.66|197.58|194.68|197.59|194.69|197.56|194.66|5
1653210830000|2022-05-22 09:13:50|197.59|194.69|197.66|194.76|197.68|194.78|197.55|194.65|16
1653210840000|2022-05-22 09:14:00|197.67|194.77|197.73|194.83|197.73|194.83|197.66|194.76|13
1653210850000|2022-05-22 09:14:10|197.7|194.8|197.77|194.87|197.77|194.87|197.7|194.8|11
1653210860000|2022-05-22 09:14:20|197.74|194.84|197.6|194.7|197.76|194.86|197.6|194.7|13
1653210870000|2022-05-22 09:14:30|197.62|194.72|197.73|194.83|197.73|194.83|197.62|194.72|20
1653210880000|2022-05-22 09:14:40|197.7|194.8|197.86|194.96|197.86|194.96|197.7|194.8|14
1653210890000|2022-05-22 09:14:50|197.92|195.02|197.89|194.99|197.94|195.04|197.86|194.96|16
1653210900000|2022-05-22 09:15:00|197.93|195.03|198.07|195.17|198.08|195.18|197.89|194.99|22
1653210910000|2022-05-22 09:15:10|198.08|195.18|198.44|195.54|198.67|195.77|198.03|195.13|36
1653210920000|2022-05-22 09:15:20|198.48|195.58|198.54|195.64|198.81|195.91|198.42|195.52|30
1653210930000|2022-05-22 09:15:30|198.53|195.63|198.45|195.55|198.53|195.63|198.41|195.51|27
1653210940000|2022-05-22 09:15:40|198.43|195.53|198.5|195.6|198.5|195.6|198.42|195.52|23
1653210950000|2022-05-22 09:15:50|198.52|195.62|198.55|195.65|198.69|195.79|198.5|195.6|29
1653210960000|2022-05-22 09:16:00|198.56|195.66|198.36|195.46|198.56|195.66|198.33|195.43|21
1653210970000|2022-05-22 09:16:10|198.35|195.45|198.28|195.38|198.36|195.46|198.26|195.36|10
1653210980000|2022-05-22 09:16:20|198.25|195.35|198.26|195.36|198.28|195.38|198.22|195.32|12
1653210990000|2022-05-22 09:16:30|198.25|195.35|198.27|195.37|198.29|195.39|198.24|195.34|6
1653211000000|2022-05-22 09:16:40|198.29|195.39|198.21|195.31|198.29|195.39|198.19|195.29|12
1653211010000|2022-05-22 09:16:50|198.22|195.32|198.19|195.29|198.25|195.35|198.18|195.28|11
1653211020000|2022-05-22 09:17:00|198.2|195.3|198.21|195.31|198.23|195.33|198.19|195.29|10
1653211030000|2022-05-22 09:17:10|198.22|195.32|198.15|195.25|198.22|195.32|198.13|195.23|18
1653211040000|2022-05-22 09:17:20|198.14|195.24|197.69|194.79|198.14|195.24|197.69|194.79|18
1653211050000|2022-05-22 09:17:30|197.71|194.81|197.62|194.72|197.74|194.84|197.59|194.69|25
1653211060000|2022-05-22 09:17:40|197.61|194.71|197.48|194.58|197.61|194.71|197.43|194.53|18
1653211070000|2022-05-22 09:17:50|197.47|194.57|197.47|194.57|197.5|194.6|197.33|194.43|20
1653211080000|2022-05-22 09:18:00|197.45|194.55|197.47|194.57|197.53|194.63|197.43|194.53|17
1653211090000|2022-05-22 09:18:10|197.48|194.58|197.42|194.52|197.48|194.58|197.42|194.52|9
1653211100000|2022-05-22 09:18:20|197.43|194.53|197.42|194.52|197.43|194.53|197.42|194.52|2
1653211110000|2022-05-22 09:18:30|197.43|194.53|197.44|194.54|197.44|194.54|197.42|194.52|4
1653211120000|2022-05-22 09:18:40|197.46|194.56|197.45|194.55|197.47|194.57|197.45|194.55|4
1653211130000|2022-05-22 09:18:50|197.46|194.56|197.42|194.52|197.47|194.57|197.39|194.49|20
1653211140000|2022-05-22 09:19:00|197.43|194.53|197.44|194.54|197.46|194.56|197.43|194.53|11
1653211150000|2022-05-22 09:19:10|197.43|194.53|197.46|194.56|197.46|194.56|197.42|194.52|13
1653211160000|2022-05-22 09:19:20|197.45|194.55|197.57|194.67|197.64|194.74|197.45|194.55|15
1653211170000|2022-05-22 09:19:30|197.58|194.68|197.61|194.71|197.61|194.71|197.57|194.67|10
1653211180000|2022-05-22 09:19:40|197.62|194.72|197.93|195.03|197.93|195.03|197.59|194.69|26
1653211190000|2022-05-22 09:19:50|197.94|195.04|197.93|195.03|197.94|195.04|197.92|195.02|5
1653211200000|2022-05-22 09:20:00|197.94|195.04|197.81|194.91|197.96|195.06|197.77|194.87|19
1653211210000|2022-05-22 09:20:10|197.8|194.9|197.72|194.82|197.8|194.9|197.67|194.77|17
1653211220000|2022-05-22 09:20:20|197.7|194.8|197.77|194.87|197.85|194.95|197.7|194.8|14
1653211230000|2022-05-22 09:20:30|197.75|194.85|197.76|194.86|197.77|194.87|197.75|194.85|6
1653211240000|2022-05-22 09:20:40|197.75|194.85|197.85|194.95|197.86|194.96|197.74|194.84|8
1653211250000|2022-05-22 09:20:50|197.86|194.96|198|195.1|198|195.1|197.86|194.96|11
1653211260000|2022-05-22 09:21:00|198.09|195.19|198.18|195.28|198.2|195.3|198.09|195.19|17
1653211270000|2022-05-22 09:21:10|198.17|195.27|198.21|195.31|198.25|195.35|198.16|195.26|16
1653211280000|2022-05-22 09:21:20|198.17|195.27|198.03|195.13|198.17|195.27|198.03|195.13|7
1653211290000|2022-05-22 09:21:30|198.04|195.14|197.92|195.02|198.04|195.14|197.92|195.02|9
1653211300000|2022-05-22 09:21:40|197.94|195.04|197.87|194.97|197.94|195.04|197.87|194.97|6
1653211310000|2022-05-22 09:21:50|197.86|194.96|197.45|194.55|197.86|194.96|197.45|194.55|23
1653211320000|2022-05-22 09:22:00|197.46|194.56|197.55|194.65|197.57|194.67|197.43|194.53|13
1653211330000|2022-05-22 09:22:10|197.54|194.64|197.49|194.59|197.55|194.65|197.46|194.56|8
1653211340000|2022-05-22 09:22:20|197.48|194.58|197.45|194.55|197.48|194.58|197.45|194.55|3
1653211350000|2022-05-22 09:22:30|197.39|194.49|197.34|194.44|197.39|194.49|197.33|194.43|5
1653211360000|2022-05-22 09:22:40|197.35|194.45|197.25|194.35|197.35|194.45|197.21|194.31|15
1653211370000|2022-05-22 09:22:50|197.24|194.34|197.26|194.36|197.28|194.38|197.23|194.33|8
1653211380000|2022-05-22 09:23:00|197.24|194.34|197.22|194.32|197.24|194.34|197.22|194.32|5
1653211390000|2022-05-22 09:23:10|197.23|194.33|197.32|194.42|197.4|194.5|197.23|194.33|14
1653211400000|2022-05-22 09:23:20|197.31|194.41|197.29|194.39|197.34|194.44|197.29|194.39|9
1653211410000|2022-05-22 09:23:30|197.3|194.4|197.23|194.33|197.31|194.41|197.22|194.32|9
1653211420000|2022-05-22 09:23:40|197.19|194.29|197.25|194.35|197.29|194.39|197.19|194.29|8
1653211430000|2022-05-22 09:23:50|197.26|194.36|197.32|194.42|197.34|194.44|197.26|194.36|11
1653211440000|2022-05-22 09:24:00|197.33|194.43|197.35|194.45|197.35|194.45|197.33|194.43|3
1653211450000|2022-05-22 09:24:10|197.33|194.43|197.32|194.42|197.33|194.43|197.32|194.42|6
1653211460000|2022-05-22 09:24:20|197.33|194.43|197.32|194.42|197.33|194.43|197.32|194.42|2
1653211470000|2022-05-22 09:24:30|197.3|194.4|197.27|194.37|197.3|194.4|197.2|194.3|14
1653211480000|2022-05-22 09:24:40|197.29|194.39|197.3|194.4|197.33|194.43|197.28|194.38|8
1653211490000|2022-05-22 09:24:50|197.31|194.41|197.31|194.41|197.32|194.42|197.3|194.4|6
1653211500000|2022-05-22 09:25:00|197.32|194.42|197.2|194.3|197.32|194.42|197.18|194.28|11
1653211510000|2022-05-22 09:25:10|197.21|194.31|197.2|194.3|197.21|194.31|197.2|194.3|2
1653211530000|2022-05-22 09:25:30|197.21|194.31|197.21|194.31|197.21|194.31|197.21|194.31|1
1653211540000|2022-05-22 09:25:40|197.19|194.29|197.19|194.29|197.19|194.29|197.18|194.28|3
1653211550000|2022-05-22 09:25:50|197.17|194.27|197.12|194.22|197.17|194.27|197.12|194.22|8
1653211560000|2022-05-22 09:26:00|197.1|194.2|197.12|194.22|197.12|194.22|197.01|194.11|7
1653211570000|2022-05-22 09:26:10|197.11|194.21|197.15|194.25|197.16|194.26|197.1|194.2|9
1653211580000|2022-05-22 09:26:20|197.13|194.23|197.16|194.26|197.16|194.26|197.13|194.23|6
1653211590000|2022-05-22 09:26:30|197.15|194.25|197.14|194.24|197.16|194.26|197.14|194.24|4
1653211600000|2022-05-22 09:26:40|197.15|194.25|197.16|194.26|197.17|194.27|197.15|194.25|4
1653211610000|2022-05-22 09:26:50|197.17|194.27|197.14|194.24|197.17|194.27|197.14|194.24|3
1653211620000|2022-05-22 09:27:00|197.13|194.23|197.14|194.24|197.17|194.27|197.13|194.23|7
1653211630000|2022-05-22 09:27:10|197.16|194.26|197.17|194.27|197.19|194.29|197.16|194.26|5
1653211640000|2022-05-22 09:27:20|197.14|194.24|197.17|194.27|197.17|194.27|197.14|194.24|3
1653211650000|2022-05-22 09:27:30|197.15|194.25|197.17|194.27|197.17|194.27|197.15|194.25|3
1653211660000|2022-05-22 09:27:40|197.16|194.26|197.17|194.27|197.17|194.27|197.16|194.26|2
1653211670000|2022-05-22 09:27:50|197.16|194.26|197.25|194.35|197.32|194.42|197.16|194.26|10
1653211680000|2022-05-22 09:28:00|197.24|194.34|197.15|194.25|197.24|194.34|197.14|194.24|8
1653211690000|2022-05-22 09:28:10|197.1|194.2|197.1|194.2|197.11|194.21|197.1|194.2|3
1653211700000|2022-05-22 09:28:20|197.11|194.21|197.12|194.22|197.12|194.22|197.11|194.21|2
1653211710000|2022-05-22 09:28:30|197.11|194.21|197.1|194.2|197.11|194.21|197.1|194.2|2
1653211720000|2022-05-22 09:28:40|197.11|194.21|197.08|194.18|197.12|194.22|197.08|194.18|4
1653211730000|2022-05-22 09:28:50|197.06|194.16|196.84|193.94|197.06|194.16|196.84|193.94|20
1653211740000|2022-05-22 09:29:00|196.85|193.95|197.03|194.13|197.03|194.13|196.85|193.95|9
1653211750000|2022-05-22 09:29:10|197.04|194.14|197|194.1|197.09|194.19|197|194.1|12
1653211760000|2022-05-22 09:29:20|197.02|194.12|197.03|194.13|197.03|194.13|197.01|194.11|4
1653211770000|2022-05-22 09:29:30|197.04|194.14|197.03|194.13|197.04|194.14|197.02|194.12|3
1653211780000|2022-05-22 09:29:40|197.02|194.12|197.05|194.15|197.05|194.15|197.02|194.12|4
1653211790000|2022-05-22 09:29:50|197.04|194.14|196.99|194.09|197.05|194.15|196.99|194.09|8
1653211800000|2022-05-22 09:30:00|196.98|194.08|196.95|194.05|196.98|194.08|196.93|194.03|6
1653211810000|2022-05-22 09:30:10|196.94|194.04|196.93|194.03|196.94|194.04|196.92|194.02|4
1653211820000|2022-05-22 09:30:20|196.95|194.05|196.96|194.06|196.96|194.06|196.9|194|9
1653211830000|2022-05-22 09:30:30|196.95|194.05|196.95|194.05|196.96|194.06|196.95|194.05|3
1653211840000|2022-05-22 09:30:40|196.96|194.06|196.95|194.05|196.96|194.06|196.95|194.05|2
1653211850000|2022-05-22 09:30:50|196.96|194.06|196.95|194.05|196.96|194.06|196.95|194.05|2
1653211860000|2022-05-22 09:31:00|196.96|194.06|197.02|194.12|197.02|194.12|196.95|194.05|4
1653211870000|2022-05-22 09:31:10|197.03|194.13|197.25|194.35|197.25|194.35|197.02|194.12|11
1653211880000|2022-05-22 09:31:20|197.26|194.36|197.25|194.35|197.27|194.37|197.23|194.33|8
1653211890000|2022-05-22 09:31:30|197.24|194.34|197.04|194.14|197.24|194.34|197.04|194.14|14
1653211900000|2022-05-22 09:31:40|197.05|194.15|197.03|194.13|197.07|194.17|196.9|194|22
1653211910000|2022-05-22 09:31:50|197.04|194.14|197.62|194.72|197.62|194.72|197.04|194.14|32
1653211920000|2022-05-22 09:32:00|197.63|194.73|198.02|195.12|198.09|195.19|197.63|194.73|33
1653211930000|2022-05-22 09:32:10|198|195.1|198.04|195.14|198.04|195.14|197.78|194.88|24
1653211940000|2022-05-22 09:32:20|198.03|195.13|197.84|194.94|198.03|195.13|197.8|194.9|21
1653211950000|2022-05-22 09:32:30|197.83|194.93|198.09|195.19|198.09|195.19|197.83|194.93|23
1653211960000|2022-05-22 09:32:40|198.11|195.21|198.22|195.32|198.24|195.34|198.11|195.21|17
1653211970000|2022-05-22 09:32:50|198.24|195.34|198.14|195.24|198.28|195.38|198.14|195.24|16
1653211980000|2022-05-22 09:33:00|198.11|195.21|198.53|195.63|198.53|195.63|198.1|195.2|22
1653211990000|2022-05-22 09:33:10|198.52|195.62|198.53|195.63|198.57|195.67|198.5|195.6|21
1653212000000|2022-05-22 09:33:20|198.52|195.62|198.94|196.04|198.94|196.04|198.52|195.62|22
1653212010000|2022-05-22 09:33:30|198.91|196.01|199.25|196.35|199.39|196.49|198.91|196.01|27
1653212020000|2022-05-22 09:33:40|199.19|196.29|199|196.1|199.21|196.31|199|196.1|25
1653212030000|2022-05-22 09:33:50|198.99|196.09|199.31|196.41|199.36|196.46|198.99|196.09|34
1653212040000|2022-05-22 09:34:00|199.29|196.39|199.4|196.5|199.4|196.5|199.22|196.32|20
1653212050000|2022-05-22 09:34:10|199.42|196.52|200|197.1|200|197.1|199.42|196.52|27
1653212060000|2022-05-22 09:34:20|199.96|197.06|199.81|196.91|200.07|197.17|199.66|196.76|29
1653212070000|2022-05-22 09:34:30|199.83|196.93|200.02|197.12|200.04|197.14|199.73|196.83|28
1653212080000|2022-05-22 09:34:40|199.99|197.09|200.05|197.15|200.08|197.18|199.7|196.8|33
1653212090000|2022-05-22 09:34:50|200.04|197.14|199.77|196.87|200.04|197.14|199.77|196.87|21
1653212100000|2022-05-22 09:35:00|199.79|196.89|199.73|196.83|199.94|197.04|199.68|196.78|27
1653212110000|2022-05-22 09:35:10|199.71|196.81|199.42|196.52|199.71|196.81|199.42|196.52|17
1653212120000|2022-05-22 09:35:20|199.41|196.51|199.39|196.49|199.41|196.51|199.34|196.44|14
1653212130000|2022-05-22 09:35:30|199.4|196.5|199.81|196.91|199.81|196.91|199.4|196.5|22
1653212140000|2022-05-22 09:35:40|199.82|196.92|199.51|196.61|199.83|196.93|199.51|196.61|24
1653212150000|2022-05-22 09:35:50|199.49|196.59|199.47|196.57|199.52|196.62|199.46|196.56|15
1653212160000|2022-05-22 09:36:00|199.49|196.59|199.68|196.78|199.69|196.79|199.44|196.54|20
1653212170000|2022-05-22 09:36:10|199.66|196.76|199.65|196.75|199.7|196.8|199.61|196.71|14
1653212180000|2022-05-22 09:36:20|199.72|196.82|199.76|196.86|199.77|196.87|199.68|196.78|22
1653212190000|2022-05-22 09:36:30|199.77|196.87|200.02|197.12|200.08|197.18|199.77|196.87|25
1653212200000|2022-05-22 09:36:40|200.01|197.11|200|197.1|200.1|197.2|199.95|197.05|20
1653212210000|2022-05-22 09:36:50|200.02|197.12|200.61|197.71|200.61|197.71|199.99|197.09|34
1653212220000|2022-05-22 09:37:00|200.62|197.72|200.68|197.78|200.68|197.78|200.38|197.48|34
1653212230000|2022-05-22 09:37:10|200.67|197.77|200.32|197.42|200.67|197.77|200.32|197.42|23
1653212240000|2022-05-22 09:37:20|200.33|197.43|200.14|197.24|200.4|197.5|200.13|197.23|25
1653212250000|2022-05-22 09:37:30|200.13|197.23|200.25|197.35|200.27|197.37|200.12|197.22|19
1653212260000|2022-05-22 09:37:40|200.27|197.37|200.28|197.38|200.33|197.43|200.1|197.2|23
1653212270000|2022-05-22 09:37:50|200.27|197.37|200.33|197.43|200.35|197.45|200.27|197.37|17
1653212280000|2022-05-22 09:38:00|200.31|197.41|200.43|197.53|200.46|197.56|200.28|197.38|20
1653212290000|2022-05-22 09:38:10|200.44|197.54|200.35|197.45|200.56|197.66|200.35|197.45|23
1653212300000|2022-05-22 09:38:20|200.36|197.46|200.19|197.29|200.42|197.52|200.19|197.29|17
1653212310000|2022-05-22 09:38:30|200.21|197.31|199.94|197.04|200.21|197.31|199.91|197.01|16
1653212320000|2022-05-22 09:38:40|199.96|197.06|199.73|196.83|200.02|197.12|199.72|196.82|25
1653212330000|2022-05-22 09:38:50|199.72|196.82|199.52|196.62|199.72|196.82|199.46|196.56|20
1653212340000|2022-05-22 09:39:00|199.51|196.61|199.5|196.6|199.51|196.61|199.47|196.57|17
1653212350000|2022-05-22 09:39:10|199.51|196.61|199.49|196.59|199.52|196.62|199.41|196.51|16
1653212360000|2022-05-22 09:39:20|199.5|196.6|199.74|196.84|199.74|196.84|199.48|196.58|18
1653212370000|2022-05-22 09:39:30|199.75|196.85|199.73|196.83|199.8|196.9|199.7|196.8|15
1653212380000|2022-05-22 09:39:40|199.71|196.81|199.55|196.65|199.74|196.84|199.55|196.65|20
1653212390000|2022-05-22 09:39:50|199.54|196.64|199.47|196.57|199.58|196.68|199.47|196.57|18
1653212400000|2022-05-22 09:40:00|199.46|196.56|199.49|196.59|199.51|196.61|199.43|196.53|14
1653212410000|2022-05-22 09:40:10|199.48|196.58|199.52|196.62|199.52|196.62|199.47|196.57|10
1653212420000|2022-05-22 09:40:20|199.53|196.63|199.69|196.79|199.69|196.79|199.53|196.63|15
1653212430000|2022-05-22 09:40:30|199.7|196.8|199.71|196.81|199.71|196.81|199.69|196.79|6
1653212440000|2022-05-22 09:40:40|199.69|196.79|199.66|196.76|199.69|196.79|199.66|196.76|6
1653212450000|2022-05-22 09:40:50|199.61|196.71|199.66|196.76|199.67|196.77|199.61|196.71|7
1653212460000|2022-05-22 09:41:00|199.65|196.75|199.55|196.65|199.65|196.75|199.54|196.64|13
1653212470000|2022-05-22 09:41:10|199.52|196.62|199.51|196.61|199.52|196.62|199.48|196.58|11
1653212480000|2022-05-22 09:41:20|199.52|196.62|199.6|196.7|199.62|196.72|199.51|196.61|12
1653212490000|2022-05-22 09:41:30|199.62|196.72|199.91|197.01|200.05|197.15|199.62|196.72|26
1653212500000|2022-05-22 09:41:40|199.92|197.02|199.85|196.95|199.92|197.02|199.84|196.94|20
1653212510000|2022-05-22 09:41:50|199.86|196.96|199.81|196.91|199.86|196.96|199.81|196.91|11
1653212520000|2022-05-22 09:42:00|199.83|196.93|199.67|196.77|199.84|196.94|199.67|196.77|17
1653212530000|2022-05-22 09:42:10|199.61|196.71|199.56|196.66|199.63|196.73|199.56|196.66|14
1653212540000|2022-05-22 09:42:20|199.55|196.65|199.54|196.64|199.55|196.65|199.51|196.61|11
1653212550000|2022-05-22 09:42:30|199.53|196.63|199.72|196.82|199.72|196.82|199.53|196.63|13
1653212560000|2022-05-22 09:42:40|199.73|196.83|199.78|196.88|199.84|196.94|199.67|196.77|24
1653212570000|2022-05-22 09:42:50|199.79|196.89|199.68|196.78|199.86|196.96|199.67|196.77|22
1653212580000|2022-05-22 09:43:00|199.7|196.8|199.7|196.8|199.74|196.84|199.68|196.78|15
1653212590000|2022-05-22 09:43:10|199.71|196.81|199.65|196.75|199.72|196.82|199.63|196.73|17
1653212600000|2022-05-22 09:43:20|199.66|196.76|199.62|196.72|199.67|196.77|199.52|196.62|20
1653212610000|2022-05-22 09:43:30|199.61|196.71|199.4|196.5|199.61|196.71|199.39|196.49|21
1653212620000|2022-05-22 09:43:40|199.36|196.46|199.26|196.36|199.36|196.46|199.25|196.35|14
1653212630000|2022-05-22 09:43:50|199.25|196.35|199.26|196.36|199.29|196.39|199.25|196.35|10
1653212640000|2022-05-22 09:44:00|199.28|196.38|199.2|196.3|199.29|196.39|199.2|196.3|14
1653212650000|2022-05-22 09:44:10|199.19|196.29|199.21|196.31|199.23|196.33|199.19|196.29|8
1653212660000|2022-05-22 09:44:20|199.2|196.3|199.29|196.39|199.29|196.39|199.13|196.23|15
1653212670000|2022-05-22 09:44:30|199.38|196.48|199.44|196.54|199.44|196.54|199.33|196.43|21
1653212680000|2022-05-22 09:44:40|199.43|196.53|199.42|196.52|199.51|196.61|199.39|196.49|15
1653212690000|2022-05-22 09:44:50|199.49|196.59|199.59|196.69|199.75|196.85|199.49|196.59|29
1653212700000|2022-05-22 09:45:00|199.62|196.72|199.45|196.55|199.63|196.73|199.44|196.54|20
1653212710000|2022-05-22 09:45:10|199.44|196.54|199.22|196.32|199.44|196.54|199.22|196.32|13
1653212720000|2022-05-22 09:45:20|199.2|196.3|199.22|196.32|199.22|196.32|199.2|196.3|4
1653212730000|2022-05-22 09:45:30|199.23|196.33|199.16|196.26|199.26|196.36|199.16|196.26|19
1653212740000|2022-05-22 09:45:40|199.14|196.24|199.11|196.21|199.18|196.28|199.11|196.21|17
1653212750000|2022-05-22 09:45:50|199.09|196.19|199.06|196.16|199.09|196.19|199.04|196.14|14
1653212760000|2022-05-22 09:46:00|199.07|196.17|199.14|196.24|199.15|196.25|199.07|196.17|17
1653212770000|2022-05-22 09:46:10|199.15|196.25|199.15|196.25|199.28|196.38|199.15|196.25|19
1653212780000|2022-05-22 09:46:20|199.16|196.26|199.06|196.16|199.18|196.28|199.06|196.16|9
1653212790000|2022-05-22 09:46:30|199.08|196.18|199.08|196.18|199.09|196.19|199.07|196.17|5
1653212800000|2022-05-22 09:46:40|199.09|196.19|199.08|196.18|199.09|196.19|199.08|196.18|6
1653212810000|2022-05-22 09:46:50|199.09|196.19|199.08|196.18|199.09|196.19|199.07|196.17|4
1653212820000|2022-05-22 09:47:00|199.07|196.17|199.08|196.18|199.09|196.19|199.07|196.17|5
1653212830000|2022-05-22 09:47:10|199.07|196.17|199.06|196.16|199.07|196.17|199.06|196.16|2
1653212840000|2022-05-22 09:47:20|199.07|196.17|199.06|196.16|199.07|196.17|199.06|196.16|8
1653212850000|2022-05-22 09:47:30|199.07|196.17|198.89|195.99|199.07|196.17|198.88|195.98|16
1653212860000|2022-05-22 09:47:40|198.9|196|198.79|195.89|198.9|196|198.79|195.89|13
1653212870000|2022-05-22 09:47:50|198.76|195.86|198.69|195.79|198.76|195.86|198.67|195.77|11
1653212880000|2022-05-22 09:48:00|198.71|195.81|198.75|195.85|198.76|195.86|198.71|195.81|16
1653212890000|2022-05-22 09:48:10|198.77|195.87|198.92|196.02|198.92|196.02|198.77|195.87|19
1653212900000|2022-05-22 09:48:20|198.93|196.03|198.97|196.07|198.99|196.09|198.93|196.03|17
1653212910000|2022-05-22 09:48:30|198.96|196.06|198.78|195.88|198.97|196.07|198.75|195.85|16
1653212920000|2022-05-22 09:48:40|198.77|195.87|198.81|195.91|198.81|195.91|198.77|195.87|10
1653212930000|2022-05-22 09:48:50|198.8|195.9|198.72|195.82|198.8|195.9|198.67|195.77|17
1653212940000|2022-05-22 09:49:00|198.73|195.83|198.83|195.93|198.84|195.94|198.73|195.83|10
1653212950000|2022-05-22 09:49:10|198.81|195.91|198.71|195.81|198.81|195.91|198.71|195.81|9
1653212960000|2022-05-22 09:49:20|198.73|195.83|198.73|195.83|198.75|195.85|198.72|195.82|7
1653212970000|2022-05-22 09:49:30|198.74|195.84|198.74|195.84|198.77|195.87|198.7|195.8|11
1653212980000|2022-05-22 09:49:40|198.75|195.85|198.83|195.93|198.83|195.93|198.75|195.85|10
1653212990000|2022-05-22 09:49:50|198.84|195.94|198.92|196.02|198.97|196.07|198.84|195.94|15
1653213000000|2022-05-22 09:50:00|198.91|196.01|198.9|196|198.91|196.01|198.83|195.93|11
1653213010000|2022-05-22 09:50:10|198.87|195.97|198.8|195.9|198.87|195.97|198.78|195.88|12
1653213020000|2022-05-22 09:50:20|198.82|195.92|198.81|195.91|198.82|195.92|198.8|195.9|4
1653213030000|2022-05-22 09:50:30|198.82|195.92|198.94|196.04|198.94|196.04|198.82|195.92|9
1653213040000|2022-05-22 09:50:40|198.93|196.03|198.89|195.99|198.93|196.03|198.88|195.98|7
1653213050000|2022-05-22 09:50:50|198.88|195.98|198.93|196.03|198.94|196.04|198.82|195.92|12
1653213060000|2022-05-22 09:51:00|198.95|196.05|199.02|196.12|199.02|196.12|198.95|196.05|2
1653213070000|2022-05-22 09:51:10|199.03|196.13|199.04|196.14|199.06|196.16|199.03|196.13|10
1653213090000|2022-05-22 09:51:30|199.05|196.15|199.05|196.15|199.05|196.15|199.04|196.14|5
1653213100000|2022-05-22 09:51:40|199.04|196.14|198.99|196.09|199.05|196.15|198.98|196.08|6
1653213110000|2022-05-22 09:51:50|199|196.1|198.99|196.09|199|196.1|198.99|196.09|10
1653213120000|2022-05-22 09:52:00|198.98|196.08|198.99|196.09|199|196.1|198.97|196.07|12
1653213130000|2022-05-22 09:52:10|198.98|196.08|199|196.1|199.01|196.11|198.98|196.08|4
1653213140000|2022-05-22 09:52:20|199.01|196.11|199.02|196.12|199.02|196.12|199|196.1|7
1653213150000|2022-05-22 09:52:30|199.01|196.11|199.02|196.12|199.02|196.12|198.99|196.09|4
1653213160000|2022-05-22 09:52:40|199.04|196.14|199|196.1|199.05|196.15|199|196.1|9
1653213170000|2022-05-22 09:52:50|199.02|196.12|199|196.1|199.02|196.12|199|196.1|8
1653213180000|2022-05-22 09:53:00|199.01|196.11|199.03|196.13|199.05|196.15|199.01|196.11|8
1653213190000|2022-05-22 09:53:10|199.04|196.14|199.04|196.14|199.04|196.14|199.03|196.13|3
1653213200000|2022-05-22 09:53:20|199.03|196.13|199.04|196.14|199.04|196.14|199.03|196.13|2
1653213210000|2022-05-22 09:53:30|199.03|196.13|199.03|196.13|199.04|196.14|199.02|196.12|7
1653213220000|2022-05-22 09:53:40|199.04|196.14|199.04|196.14|199.04|196.14|199.04|196.14|1
1653213230000|2022-05-22 09:53:50|199.03|196.13|199.38|196.48|199.38|196.48|199.03|196.13|12
1653213240000|2022-05-22 09:54:00|199.39|196.49|199.41|196.51|199.46|196.56|199.35|196.45|23
1653213250000|2022-05-22 09:54:10|199.43|196.53|199.19|196.29|199.43|196.53|199.19|196.29|21
1653213260000|2022-05-22 09:54:20|199.15|196.25|199.16|196.26|199.16|196.26|199.14|196.24|10
1653213270000|2022-05-22 09:54:30|199.15|196.25|199.15|196.25|199.19|196.29|199.1|196.2|11
1653213280000|2022-05-22 09:54:40|199.14|196.24|198.91|196.01|199.14|196.24|198.88|195.98|13
1653213290000|2022-05-22 09:54:50|198.9|196|198.89|195.99|198.93|196.03|198.87|195.97|10
1653213300000|2022-05-22 09:55:00|198.88|195.98|198.86|195.96|198.92|196.02|198.86|195.96|11
1653213310000|2022-05-22 09:55:10|198.87|195.97|198.92|196.02|198.92|196.02|198.87|195.97|13
1653213320000|2022-05-22 09:55:20|198.93|196.03|199.03|196.13|199.04|196.14|198.93|196.03|10
1653213330000|2022-05-22 09:55:30|199.02|196.12|199.06|196.16|199.06|196.16|199.01|196.11|7
1653213340000|2022-05-22 09:55:40|199.07|196.17|199.29|196.39|199.32|196.42|199.07|196.17|15
1653213350000|2022-05-22 09:55:50|199.28|196.38|199.22|196.32|199.28|196.38|199.21|196.31|6
1653213360000|2022-05-22 09:56:00|199.23|196.33|199.23|196.33|199.28|196.38|199.23|196.33|9
1653213370000|2022-05-22 09:56:10|199.24|196.34|199.19|196.29|199.24|196.34|199.15|196.25|13
1653213380000|2022-05-22 09:56:20|199.2|196.3|199.65|196.75|199.65|196.75|199.19|196.29|24
1653213390000|2022-05-22 09:56:30|199.67|196.77|199.64|196.74|199.81|196.91|199.62|196.72|25
1653213400000|2022-05-22 09:56:40|199.65|196.75|199.54|196.64|199.73|196.83|199.54|196.64|24
1653213410000|2022-05-22 09:56:50|199.56|196.66|199.55|196.65|199.57|196.67|199.53|196.63|13
1653213420000|2022-05-22 09:57:00|199.56|196.66|199.56|196.66|199.59|196.69|199.55|196.65|16
1653213430000|2022-05-22 09:57:10|199.59|196.69|199.62|196.72|199.63|196.73|199.59|196.69|13
1653213440000|2022-05-22 09:57:20|199.61|196.71|199.62|196.72|199.64|196.74|199.61|196.71|4
1653213450000|2022-05-22 09:57:30|199.63|196.73|199.61|196.71|199.63|196.73|199.57|196.67|14
1653213460000|2022-05-22 09:57:40|199.6|196.7|199.61|196.71|199.62|196.72|199.58|196.68|13
1653213470000|2022-05-22 09:57:50|199.59|196.69|199.53|196.63|199.59|196.69|199.5|196.6|10
1653213480000|2022-05-22 09:58:00|199.52|196.62|199.63|196.73|199.64|196.74|199.51|196.61|14
1653213490000|2022-05-22 09:58:10|199.62|196.72|199.58|196.68|199.63|196.73|199.58|196.68|8
1653213500000|2022-05-22 09:58:20|199.57|196.67|199.65|196.75|199.65|196.75|199.55|196.65|9
1653213510000|2022-05-22 09:58:30|199.64|196.74|199.62|196.72|199.65|196.75|199.6|196.7|12
1653213520000|2022-05-22 09:58:40|199.63|196.73|199.66|196.76|199.67|196.77|199.63|196.73|6
1653213530000|2022-05-22 09:58:50|199.67|196.77|199.78|196.88|199.78|196.88|199.67|196.77|7
1653213540000|2022-05-22 09:59:00|199.77|196.87|199.84|196.94|199.85|196.95|199.77|196.87|7
1653213550000|2022-05-22 09:59:10|199.83|196.93|199.96|197.06|199.97|197.07|199.83|196.93|15
1653213560000|2022-05-22 09:59:20|199.97|197.07|200|197.1|200.01|197.11|199.94|197.04|23
1653213570000|2022-05-22 09:59:30|200.02|197.12|200.06|197.16|200.34|197.44|200.02|197.12|32
1653213580000|2022-05-22 09:59:40|200.04|197.14|199.93|197.03|200.04|197.14|199.91|197.01|25
1653213590000|2022-05-22 09:59:50|199.91|197.01|199.91|197.01|199.94|197.04|199.9|197|12
1653213600000|2022-05-22 10:00:00|199.92|197.02|200.24|197.34|200.31|197.41|199.92|197.02|29
1653213610000|2022-05-22 10:00:10|200.26|197.36|200.21|197.31|200.46|197.56|200.21|197.31|28
1653213620000|2022-05-22 10:00:20|200.25|197.35|200.21|197.31|200.26|197.36|200.21|197.31|17
1653213630000|2022-05-22 10:00:30|200.23|197.33|200.12|197.22|200.23|197.33|200.09|197.19|12
1653213640000|2022-05-22 10:00:40|200.13|197.23|200.56|197.66|200.56|197.66|200.13|197.23|19
1653213650000|2022-05-22 10:00:50|200.55|197.65|200.59|197.69|200.66|197.76|200.51|197.61|22
1653213660000|2022-05-22 10:01:00|200.61|197.71|200.72|197.82|200.76|197.86|200.59|197.69|19
1653213670000|2022-05-22 10:01:10|200.73|197.83|200.84|197.94|200.85|197.95|200.73|197.83|16
1653213680000|2022-05-22 10:01:20|200.83|197.93|200.84|197.94|200.85|197.95|200.82|197.92|9
1653213690000|2022-05-22 10:01:30|200.85|197.95|201.04|198.14|201.15|198.25|200.8|197.9|28
1653213700000|2022-05-22 10:01:40|201.03|198.13|200.75|197.85|201.03|198.13|200.74|197.84|18
1653213710000|2022-05-22 10:01:50|200.74|197.84|201.02|198.12|201.03|198.13|200.74|197.84|22
1653213720000|2022-05-22 10:02:00|201.01|198.11|201.07|198.17|201.14|198.24|200.98|198.08|22
1653213730000|2022-05-22 10:02:10|201.09|198.19|201.16|198.26|201.16|198.26|200.98|198.08|28
1653213740000|2022-05-22 10:02:20|201.17|198.27|201.04|198.14|201.17|198.27|201.04|198.14|15
1653213750000|2022-05-22 10:02:30|201.05|198.15|200.96|198.06|201.05|198.15|200.96|198.06|21
1653213760000|2022-05-22 10:02:40|200.95|198.05|200.94|198.04|200.96|198.06|200.93|198.03|13
1653213770000|2022-05-22 10:02:50|200.93|198.03|200.85|197.95|200.94|198.04|200.79|197.89|19
1653213780000|2022-05-22 10:03:00|200.84|197.94|200.8|197.9|200.87|197.97|200.78|197.88|13
1653213790000|2022-05-22 10:03:10|200.78|197.88|200.7|197.8|200.78|197.88|200.7|197.8|21
1653213800000|2022-05-22 10:03:20|200.6|197.7|200.5|197.6|200.6|197.7|200.46|197.56|22
1653213810000|2022-05-22 10:03:30|200.49|197.59|200.37|197.47|200.49|197.59|200.34|197.44|14
1653213820000|2022-05-22 10:03:40|200.38|197.48|200.43|197.53|200.47|197.57|200.38|197.48|20
1653213830000|2022-05-22 10:03:50|200.42|197.52|200.41|197.51|200.42|197.52|200.37|197.47|11
1653213840000|2022-05-22 10:04:00|200.42|197.52|200.49|197.59|200.49|197.59|200.42|197.52|18
1653213850000|2022-05-22 10:04:10|200.48|197.58|200.58|197.68|200.62|197.72|200.48|197.58|16
1653213860000|2022-05-22 10:04:20|200.59|197.69|200.69|197.79|200.7|197.8|200.59|197.69|20
1653213870000|2022-05-22 10:04:30|200.68|197.78|200.55|197.65|200.69|197.79|200.55|197.65|17
1653213880000|2022-05-22 10:04:40|200.54|197.64|200.32|197.42|200.54|197.64|200.32|197.42|14
1653213890000|2022-05-22 10:04:50|200.35|197.45|200.3|197.4|200.35|197.45|200.3|197.4|11
1653213900000|2022-05-22 10:05:00|200.29|197.39|199.98|197.08|200.29|197.39|199.98|197.08|19
1653213910000|2022-05-22 10:05:10|200|197.1|200.08|197.18|200.09|197.19|199.96|197.06|20
1653213920000|2022-05-22 10:05:20|200.09|197.19|200.1|197.2|200.13|197.23|200.07|197.17|21
1653213930000|2022-05-22 10:05:30|200.12|197.22|200.08|197.18|200.14|197.24|200.05|197.15|11
1653213940000|2022-05-22 10:05:40|200.07|197.17|200.08|197.18|200.09|197.19|200.07|197.17|4
1653213950000|2022-05-22 10:05:50|200.05|197.15|200.03|197.13|200.05|197.15|200.01|197.11|11
1653213960000|2022-05-22 10:06:00|200.04|197.14|200.04|197.14|200.04|197.14|200.04|197.14|1
1653213970000|2022-05-22 10:06:10|200.03|197.13|199.96|197.06|200.03|197.13|199.91|197.01|11
1653213980000|2022-05-22 10:06:20|199.95|197.05|200.04|197.14|200.04|197.14|199.91|197.01|17
1653213990000|2022-05-22 10:06:30|200.03|197.13|200.03|197.13|200.04|197.14|200.01|197.11|10
1653214000000|2022-05-22 10:06:40|200.02|197.12|200.01|197.11|200.02|197.12|199.95|197.05|10
1653214010000|2022-05-22 10:06:50|200|197.1|200.01|197.11|200.04|197.14|200|197.1|10
1653214020000|2022-05-22 10:07:00|199.99|197.09|199.84|196.94|199.99|197.09|199.84|196.94|16
1653214030000|2022-05-22 10:07:10|199.83|196.93|199.77|196.87|199.83|196.93|199.74|196.84|9
1653214040000|2022-05-22 10:07:20|199.74|196.84|199.79|196.89|199.81|196.91|199.74|196.84|10
1653214050000|2022-05-22 10:07:30|199.8|196.9|199.77|196.87|199.8|196.9|199.77|196.87|10
1653214060000|2022-05-22 10:07:40|199.79|196.89|199.98|197.08|199.98|197.08|199.78|196.88|21
1653214070000|2022-05-22 10:07:50|200.01|197.11|200.07|197.17|200.14|197.24|200.01|197.11|18
1653214080000|2022-05-22 10:08:00|200.09|197.19|200.16|197.26|200.22|197.32|200.09|197.19|11
1653214090000|2022-05-22 10:08:10|200.15|197.25|200|197.1|200.15|197.25|199.96|197.06|16
1653214100000|2022-05-22 10:08:20|199.98|197.08|199.97|197.07|199.99|197.09|199.95|197.05|10
1653214110000|2022-05-22 10:08:30|199.96|197.06|199.95|197.05|199.98|197.08|199.94|197.04|6
1653214120000|2022-05-22 10:08:40|199.97|197.07|199.97|197.07|199.97|197.07|199.94|197.04|6
1653214130000|2022-05-22 10:08:50|199.96|197.06|199.96|197.06|199.96|197.06|199.95|197.05|3
1653214140000|2022-05-22 10:09:00|199.95|197.05|199.89|196.99|199.95|197.05|199.89|196.99|6
1653214150000|2022-05-22 10:09:10|199.9|197|199.9|197|199.94|197.04|199.9|197|7
1653214160000|2022-05-22 10:09:20|199.91|197.01|199.94|197.04|199.94|197.04|199.91|197.01|5
1653214170000|2022-05-22 10:09:30|199.97|197.07|199.81|196.91|200|197.1|199.79|196.89|15
1653214180000|2022-05-22 10:09:40|199.82|196.92|199.87|196.97|199.87|196.97|199.81|196.91|18
1653214190000|2022-05-22 10:09:50|199.89|196.99|200|197.1|200|197.1|199.89|196.99|14
1653214200000|2022-05-22 10:10:00|200.03|197.13|200.11|197.21|200.12|197.22|200.01|197.11|18
1653214210000|2022-05-22 10:10:10|200.1|197.2|200.12|197.22|200.13|197.23|200.1|197.2|6
1653214220000|2022-05-22 10:10:20|200.13|197.23|200.07|197.17|200.13|197.23|200.07|197.17|12
1653214230000|2022-05-22 10:10:30|200.06|197.16|199.81|196.91|200.06|197.16|199.8|196.9|25
1653214240000|2022-05-22 10:10:40|199.8|196.9|199.84|196.94|199.85|196.95|199.8|196.9|17
1653214250000|2022-05-22 10:10:50|199.85|196.95|199.67|196.77|199.85|196.95|199.64|196.74|16
1653214260000|2022-05-22 10:11:00|199.68|196.78|199.69|196.79|199.7|196.8|199.64|196.74|10
1653214270000|2022-05-22 10:11:10|199.71|196.81|199.82|196.92|199.86|196.96|199.71|196.81|14
1653214280000|2022-05-22 10:11:20|199.8|196.9|199.83|196.93|199.83|196.93|199.8|196.9|8
1653214290000|2022-05-22 10:11:30|199.85|196.95|199.85|196.95|199.86|196.96|199.82|196.92|11
1653214310000|2022-05-22 10:11:50|199.86|196.96|199.87|196.97|199.89|196.99|199.86|196.96|8
1653214320000|2022-05-22 10:12:00|199.88|196.98|200.09|197.19|200.13|197.23|199.88|196.98|19
1653214330000|2022-05-22 10:12:10|200.06|197.16|200.14|197.24|200.14|197.24|200|197.1|21
1653214340000|2022-05-22 10:12:20|200.12|197.22|200.19|197.29|200.24|197.34|200.12|197.22|15
1653214350000|2022-05-22 10:12:30|200.17|197.27|200.14|197.24|200.18|197.28|200.13|197.23|13
1653214360000|2022-05-22 10:12:40|200.13|197.23|200.06|197.16|200.14|197.24|200.04|197.14|12
1653214370000|2022-05-22 10:12:50|200.05|197.15|200.05|197.15|200.06|197.16|200.03|197.13|8
1653214380000|2022-05-22 10:13:00|200.06|197.16|200.08|197.18|200.08|197.18|200.06|197.16|5
1653214390000|2022-05-22 10:13:10|200.07|197.17|200.05|197.15|200.07|197.17|200.05|197.15|3
1653214400000|2022-05-22 10:13:20|200.04|197.14|200.05|197.15|200.05|197.15|200.04|197.14|2
1653214410000|2022-05-22 10:13:30|200.07|197.17|199.99|197.09|200.12|197.22|199.98|197.08|14
1653214420000|2022-05-22 10:13:40|199.96|197.06|199.94|197.04|199.96|197.06|199.91|197.01|8
1653214430000|2022-05-22 10:13:50|199.95|197.05|199.97|197.07|199.99|197.09|199.95|197.05|8
1653214440000|2022-05-22 10:14:00|199.95|197.05|199.95|197.05|199.95|197.05|199.95|197.05|1
1653214450000|2022-05-22 10:14:10|199.96|197.06|199.9|197|199.96|197.06|199.9|197|5
1653214460000|2022-05-22 10:14:20|199.93|197.03|199.87|196.97|199.93|197.03|199.87|196.97|9
1653214470000|2022-05-22 10:14:30|199.88|196.98|199.84|196.94|199.88|196.98|199.83|196.93|10
1653214480000|2022-05-22 10:14:40|199.87|196.97|199.83|196.93|199.87|196.97|199.8|196.9|7
1653214490000|2022-05-22 10:14:50|199.82|196.92|199.84|196.94|199.86|196.96|199.82|196.92|12
1653214500000|2022-05-22 10:15:00|199.85|196.95|199.85|196.95|199.88|196.98|199.84|196.94|7
1653214510000|2022-05-22 10:15:10|199.86|196.96|199.94|197.04|199.94|197.04|199.85|196.95|9
1653214520000|2022-05-22 10:15:20|199.95|197.05|199.95|197.05|199.97|197.07|199.93|197.03|15
1653214530000|2022-05-22 10:15:30|199.96|197.06|199.96|197.06|199.97|197.07|199.95|197.05|13
1653214540000|2022-05-22 10:15:40|199.95|197.05|199.96|197.06|199.96|197.06|199.95|197.05|2
1653214550000|2022-05-22 10:15:50|199.97|197.07|199.94|197.04|199.98|197.08|199.94|197.04|4
1653214560000|2022-05-22 10:16:00|199.95|197.05|199.97|197.07|199.97|197.07|199.95|197.05|3
1653214570000|2022-05-22 10:16:10|199.96|197.06|199.95|197.05|199.96|197.06|199.95|197.05|2
1653214580000|2022-05-22 10:16:20|199.96|197.06|199.97|197.07|199.99|197.09|199.96|197.06|10
1653214590000|2022-05-22 10:16:30|199.98|197.08|199.97|197.07|199.99|197.09|199.97|197.07|4
1653214600000|2022-05-22 10:16:40|199.96|197.06|199.95|197.05|199.96|197.06|199.95|197.05|2
1653214610000|2022-05-22 10:16:50|199.96|197.06|199.93|197.03|199.96|197.06|199.91|197.01|10
1653214620000|2022-05-22 10:17:00|199.94|197.04|199.91|197.01|199.94|197.04|199.91|197.01|5
1653214630000|2022-05-22 10:17:10|199.9|197|199.91|197.01|199.93|197.03|199.9|197|5
1653214640000|2022-05-22 10:17:20|199.9|197|199.91|197.01|199.92|197.02|199.88|196.98|12
1653214650000|2022-05-22 10:17:30|199.9|197|199.88|196.98|199.9|197|199.88|196.98|7
1653214660000|2022-05-22 10:17:40|199.87|196.97|199.88|196.98|199.89|196.99|199.86|196.96|4
1653214670000|2022-05-22 10:17:50|199.87|196.97|199.87|196.97|199.9|197|199.87|196.97|11
1653214680000|2022-05-22 10:18:00|199.9|197|199.88|196.98|199.9|197|199.88|196.98|3
1653214690000|2022-05-22 10:18:10|199.9|197|199.88|196.98|199.9|197|199.87|196.97|6
1653214700000|2022-05-22 10:18:20|199.9|197|199.89|196.99|199.9|197|199.88|196.98|7
1653214710000|2022-05-22 10:18:30|199.88|196.98|199.87|196.97|199.9|197|199.87|196.97|8
1653214720000|2022-05-22 10:18:40|199.89|196.99|199.88|196.98|199.89|196.99|199.86|196.96|7
1653214730000|2022-05-22 10:18:50|199.87|196.97|199.76|196.86|199.87|196.97|199.76|196.86|14
1653214740000|2022-05-22 10:19:00|199.77|196.87|199.79|196.89|199.79|196.89|199.77|196.87|5
1653214750000|2022-05-22 10:19:10|199.8|196.9|199.84|196.94|199.85|196.95|199.8|196.9|5
1653214760000|2022-05-22 10:19:20|199.85|196.95|199.83|196.93|199.85|196.95|199.83|196.93|13
1653214770000|2022-05-22 10:19:30|199.85|196.95|199.83|196.93|199.85|196.95|199.83|196.93|5
1653214780000|2022-05-22 10:19:40|199.82|196.92|199.62|196.72|199.82|196.92|199.62|196.72|11
1653214790000|2022-05-22 10:19:50|199.63|196.73|199.61|196.71|199.65|196.75|199.6|196.7|11
1653214800000|2022-05-22 10:20:00|199.62|196.72|199.62|196.72|199.63|196.73|199.61|196.71|7
1653214810000|2022-05-22 10:20:10|199.63|196.73|199.67|196.77|199.68|196.78|199.62|196.72|7
1653214820000|2022-05-22 10:20:20|199.68|196.78|199.65|196.75|199.69|196.79|199.65|196.75|5
1653214830000|2022-05-22 10:20:30|199.64|196.74|199.58|196.68|199.65|196.75|199.57|196.67|10
1653214840000|2022-05-22 10:20:40|199.53|196.63|199.36|196.46|199.53|196.63|199.3|196.4|19
1653214850000|2022-05-22 10:20:50|199.37|196.47|199.4|196.5|199.42|196.52|199.34|196.44|13
1653214860000|2022-05-22 10:21:00|199.41|196.51|199.44|196.54|199.45|196.55|199.41|196.51|6
1653214870000|2022-05-22 10:21:10|199.45|196.55|199.56|196.66|199.6|196.7|199.45|196.55|12
1653214880000|2022-05-22 10:21:20|199.55|196.65|199.57|196.67|199.57|196.67|199.54|196.64|12
1653214890000|2022-05-22 10:21:30|199.56|196.66|199.53|196.63|199.57|196.67|199.53|196.63|5
1653214900000|2022-05-22 10:21:40|199.54|196.64|199.55|196.65|199.55|196.65|199.53|196.63|5
1653214910000|2022-05-22 10:21:50|199.51|196.61|199.46|196.56|199.51|196.61|199.46|196.56|7
1653214920000|2022-05-22 10:22:00|199.47|196.57|199.62|196.72|199.64|196.74|199.47|196.57|12
1653214930000|2022-05-22 10:22:10|199.61|196.71|199.63|196.73|199.64|196.74|199.61|196.71|6
1653214940000|2022-05-22 10:22:20|199.64|196.74|199.66|196.76|199.68|196.78|199.63|196.73|12
1653214950000|2022-05-22 10:22:30|199.67|196.77|199.65|196.75|199.67|196.77|199.63|196.73|12
1653214960000|2022-05-22 10:22:40|199.66|196.76|199.64|196.74|199.66|196.76|199.64|196.74|6
1653214970000|2022-05-22 10:22:50|199.65|196.75|199.68|196.78|199.68|196.78|199.65|196.75|8
1653214980000|2022-05-22 10:23:00|199.65|196.75|199.66|196.76|199.68|196.78|199.64|196.74|9
1653214990000|2022-05-22 10:23:10|199.65|196.75|199.67|196.77|199.67|196.77|199.65|196.75|3
1653215000000|2022-05-22 10:23:20|199.66|196.76|199.65|196.75|199.67|196.77|199.65|196.75|6
1653215010000|2022-05-22 10:23:30|199.67|196.77|199.74|196.84|199.76|196.86|199.67|196.77|8
1653215020000|2022-05-22 10:23:40|199.75|196.85|199.75|196.85|199.75|196.85|199.75|196.85|1
1653215030000|2022-05-22 10:23:50|199.76|196.86|199.76|196.86|199.79|196.89|199.75|196.85|12
1653215040000|2022-05-22 10:24:00|199.77|196.87|199.7|196.8|199.77|196.87|199.7|196.8|8
1653215050000|2022-05-22 10:24:10|199.69|196.79|199.74|196.84|199.74|196.84|199.69|196.79|10
1653215060000|2022-05-22 10:24:20|199.77|196.87|199.79|196.89|199.79|196.89|199.77|196.87|3
1653215070000|2022-05-22 10:24:30|199.8|196.9|199.83|196.93|199.84|196.94|199.79|196.89|6
1653215080000|2022-05-22 10:24:40|199.84|196.94|199.86|196.96|199.86|196.96|199.81|196.91|12
1653215100000|2022-05-22 10:25:00|199.85|196.95|199.8|196.9|199.85|196.95|199.77|196.87|9
1653215110000|2022-05-22 10:25:10|199.87|196.97|199.93|197.03|199.94|197.04|199.87|196.97|5
1653215120000|2022-05-22 10:25:20|199.94|197.04|199.99|197.09|199.99|197.09|199.94|197.04|4
1653215130000|2022-05-22 10:25:30|199.98|197.08|199.96|197.06|199.98|197.08|199.92|197.02|7
1653215140000|2022-05-22 10:25:40|199.97|197.07|199.97|197.07|199.98|197.08|199.96|197.06|4
1653215150000|2022-05-22 10:25:50|199.96|197.06|199.96|197.06|199.98|197.08|199.96|197.06|6
1653215170000|2022-05-22 10:26:10|199.97|197.07|200.1|197.2|200.1|197.2|199.97|197.07|7
1653215180000|2022-05-22 10:26:20|200.11|197.21|200.15|197.25|200.21|197.31|200.11|197.21|8
1653215190000|2022-05-22 10:26:30|200.14|197.24|200.09|197.19|200.15|197.25|200.02|197.12|12
1653215200000|2022-05-22 10:26:40|200.08|197.18|200.12|197.22|200.13|197.23|200.08|197.18|10
1653215220000|2022-05-22 10:27:00|200.14|197.24|200.16|197.26|200.17|197.27|200.12|197.22|8
1653215230000|2022-05-22 10:27:10|200.14|197.24|200.12|197.22|200.17|197.27|200.12|197.22|17
1653215240000|2022-05-22 10:27:20|200.1|197.2|200.15|197.25|200.16|197.26|200.1|197.2|10
1653215250000|2022-05-22 10:27:30|200.16|197.26|200.17|197.27|200.17|197.27|200.15|197.25|4
1653215260000|2022-05-22 10:27:40|200.16|197.26|200.16|197.26|200.17|197.27|200.16|197.26|3
1653215270000|2022-05-22 10:27:50|200.17|197.27|200.21|197.31|200.21|197.31|200.17|197.27|4
1653215280000|2022-05-22 10:28:00|200.23|197.33|200.29|197.39|200.29|197.39|200.23|197.33|5
1653215290000|2022-05-22 10:28:10|200.31|197.41|200.38|197.48|200.38|197.48|200.31|197.41|7
1653215300000|2022-05-22 10:28:20|200.43|197.53|200.46|197.56|200.48|197.58|200.41|197.51|12
1653215310000|2022-05-22 10:28:30|200.42|197.52|200.26|197.36|200.42|197.52|200.26|197.36|14
1653215320000|2022-05-22 10:28:40|200.27|197.37|200.25|197.35|200.27|197.37|200.2|197.3|19
1653215330000|2022-05-22 10:28:50|200.24|197.34|200.14|197.24|200.25|197.35|200.11|197.21|14
1653215340000|2022-05-22 10:29:00|200.13|197.23|200.25|197.35|200.25|197.35|200.12|197.22|18
1653215350000|2022-05-22 10:29:10|200.26|197.36|200.24|197.34|200.26|197.36|200.21|197.31|12
1653215360000|2022-05-22 10:29:20|200.23|197.33|200.3|197.4|200.3|197.4|200.23|197.33|7
1653215370000|2022-05-22 10:29:30|200.29|197.39|200.34|197.44|200.35|197.45|200.29|197.39|7
1653215380000|2022-05-22 10:29:40|200.33|197.43|200.34|197.44|200.34|197.44|200.33|197.43|2
1653215390000|2022-05-22 10:29:50|200.36|197.46|200.34|197.44|200.36|197.46|200.33|197.43|8
1653215400000|2022-05-22 10:30:00|200.36|197.46|200.29|197.39|200.36|197.46|200.24|197.34|11
1653215410000|2022-05-22 10:30:10|200.3|197.4|200.31|197.41|200.31|197.41|200.3|197.4|2
1653215420000|2022-05-22 10:30:20|200.3|197.4|200.28|197.38|200.3|197.4|200.26|197.36|7
1653215430000|2022-05-22 10:30:30|200.29|197.39|200.28|197.38|200.3|197.4|200.27|197.37|6
1653215440000|2022-05-22 10:30:40|200.3|197.4|200.28|197.38|200.3|197.4|200.27|197.37|8
1653215450000|2022-05-22 10:30:50|200.27|197.37|200.28|197.38|200.28|197.38|200.25|197.35|5
1653215460000|2022-05-22 10:31:00|200.3|197.4|200.3|197.4|200.31|197.41|200.28|197.38|10
1653215470000|2022-05-22 10:31:10|200.31|197.41|200.28|197.38|200.35|197.45|200.25|197.35|21
1653215480000|2022-05-22 10:31:20|200.27|197.37|200.23|197.33|200.29|197.39|200.23|197.33|13
1653215490000|2022-05-22 10:31:30|200.22|197.32|200.14|197.24|200.22|197.32|200.14|197.24|16
1653215510000|2022-05-22 10:31:50|200.13|197.23|200.23|197.33|200.23|197.33|200.13|197.23|16
1653215520000|2022-05-22 10:32:00|200.24|197.34|200.25|197.35|200.25|197.35|200.2|197.3|13
1653215530000|2022-05-22 10:32:10|200.26|197.36|200.29|197.39|200.29|197.39|200.25|197.35|8
1653215540000|2022-05-22 10:32:20|200.3|197.4|200.29|197.39|200.31|197.41|200.29|197.39|8
1653215550000|2022-05-22 10:32:30|200.3|197.4|200.2|197.3|200.31|197.41|200.2|197.3|10
1653215560000|2022-05-22 10:32:40|200.21|197.31|200.06|197.16|200.21|197.31|200.05|197.15|17
1653215570000|2022-05-22 10:32:50|200.07|197.17|200.09|197.19|200.09|197.19|200.07|197.17|3
1653215580000|2022-05-22 10:33:00|200.03|197.13|200.03|197.13|200.04|197.14|200.02|197.12|6
1653215590000|2022-05-22 10:33:10|200.02|197.12|200.05|197.15|200.05|197.15|200|197.1|11
1653215600000|2022-05-22 10:33:20|200.07|197.17|199.84|196.94|200.07|197.17|199.84|196.94|12
1653215610000|2022-05-22 10:33:30|199.82|196.92|199.81|196.91|199.86|196.96|199.81|196.91|15
1653215620000|2022-05-22 10:33:40|199.8|196.9|199.84|196.94|199.84|196.94|199.77|196.87|12
1653215630000|2022-05-22 10:33:50|199.83|196.93|199.8|196.9|199.84|196.94|199.8|196.9|9
1653215640000|2022-05-22 10:34:00|199.79|196.89|199.82|196.92|199.83|196.93|199.78|196.88|9
1653215650000|2022-05-22 10:34:10|199.83|196.93|199.92|197.02|199.92|197.02|199.83|196.93|7
1653215660000|2022-05-22 10:34:20|199.91|197.01|199.92|197.02|199.97|197.07|199.91|197.01|17
1653215670000|2022-05-22 10:34:30|199.9|197|199.85|196.95|199.91|197.01|199.85|196.95|8
1653215680000|2022-05-22 10:34:40|199.87|196.97|199.87|196.97|199.87|196.97|199.86|196.96|3
1653215690000|2022-05-22 10:34:50|199.86|196.96|199.89|196.99|199.89|196.99|199.86|196.96|9
1653215700000|2022-05-22 10:35:00|199.9|197|199.79|196.89|199.92|197.02|199.77|196.87|13
1653215710000|2022-05-22 10:35:10|199.81|196.91|199.77|196.87|199.82|196.92|199.76|196.86|10
1653215720000|2022-05-22 10:35:20|199.78|196.88|199.81|196.91|199.82|196.92|199.76|196.86|14
1653215730000|2022-05-22 10:35:30|199.79|196.89|199.73|196.83|199.81|196.91|199.68|196.78|10
1653215740000|2022-05-22 10:35:40|199.74|196.84|199.72|196.82|199.75|196.85|199.7|196.8|9
1653215750000|2022-05-22 10:35:50|199.71|196.81|199.69|196.79|199.72|196.82|199.69|196.79|8
1653215760000|2022-05-22 10:36:00|199.66|196.76|199.63|196.73|199.7|196.8|199.61|196.71|16
1653215770000|2022-05-22 10:36:10|199.62|196.72|199.64|196.74|199.64|196.74|199.61|196.71|4
1653215780000|2022-05-22 10:36:20|199.63|196.73|199.65|196.75|199.71|196.81|199.63|196.73|11
1653215790000|2022-05-22 10:36:30|199.66|196.76|199.66|196.76|199.67|196.77|199.65|196.75|11
1653215800000|2022-05-22 10:36:40|199.65|196.75|199.66|196.76|199.66|196.76|199.64|196.74|6
1653215810000|2022-05-22 10:36:50|199.63|196.73|199.65|196.75|199.65|196.75|199.62|196.72|5
1653215820000|2022-05-22 10:37:00|199.66|196.76|199.65|196.75|199.66|196.76|199.61|196.71|10
1653215830000|2022-05-22 10:37:10|199.66|196.76|199.66|196.76|199.71|196.81|199.65|196.75|13
1653215840000|2022-05-22 10:37:20|199.67|196.77|199.65|196.75|199.67|196.77|199.65|196.75|5
1653215850000|2022-05-22 10:37:30|199.66|196.76|199.65|196.75|199.67|196.77|199.65|196.75|6
1653215860000|2022-05-22 10:37:40|199.64|196.74|199.64|196.74|199.65|196.75|199.64|196.74|3
1653215870000|2022-05-22 10:37:50|199.63|196.73|199.58|196.68|199.65|196.75|199.58|196.68|11
1653215880000|2022-05-22 10:38:00|199.59|196.69|199.58|196.68|199.59|196.69|199.55|196.65|8
1653215890000|2022-05-22 10:38:10|199.59|196.69|199.61|196.71|199.63|196.73|199.59|196.69|6
1653215900000|2022-05-22 10:38:20|199.63|196.73|199.63|196.73|199.63|196.73|199.59|196.69|8
1653215910000|2022-05-22 10:38:30|199.62|196.72|199.62|196.72|199.63|196.73|199.6|196.7|8
1653215920000|2022-05-22 10:38:40|199.61|196.71|199.62|196.72|199.62|196.72|199.61|196.71|4
1653215930000|2022-05-22 10:38:50|199.64|196.74|199.63|196.73|199.65|196.75|199.62|196.72|7
1653215940000|2022-05-22 10:39:00|199.62|196.72|199.63|196.73|199.63|196.73|199.62|196.72|4
1653215950000|2022-05-22 10:39:10|199.64|196.74|199.56|196.66|199.64|196.74|199.55|196.65|6
1653215960000|2022-05-22 10:39:20|199.57|196.67|199.59|196.69|199.59|196.69|199.57|196.67|5
1653215970000|2022-05-22 10:39:30|199.58|196.68|199.58|196.68|199.6|196.7|199.57|196.67|9
1653215980000|2022-05-22 10:39:40|199.59|196.69|199.58|196.68|199.59|196.69|199.57|196.67|8
1653215990000|2022-05-22 10:39:50|199.59|196.69|199.58|196.68|199.59|196.69|199.58|196.68|2
1653216000000|2022-05-22 10:40:00|199.6|196.7|199.6|196.7|199.6|196.7|199.59|196.69|3
1653216010000|2022-05-22 10:40:10|199.63|196.73|199.63|196.73|199.65|196.75|199.61|196.71|9
1653216020000|2022-05-22 10:40:20|199.62|196.72|199.61|196.71|199.62|196.72|199.61|196.71|2
1653216030000|2022-05-22 10:40:30|199.6|196.7|199.53|196.63|199.61|196.71|199.52|196.62|9
1653216040000|2022-05-22 10:40:40|199.54|196.64|199.53|196.63|199.55|196.65|199.53|196.63|6
1653216050000|2022-05-22 10:40:50|199.54|196.64|199.53|196.63|199.54|196.64|199.53|196.63|2
1653216060000|2022-05-22 10:41:00|199.52|196.62|199.53|196.63|199.53|196.63|199.52|196.62|2
1653216070000|2022-05-22 10:41:10|199.54|196.64|199.54|196.64|199.54|196.64|199.53|196.63|3
1653216080000|2022-05-22 10:41:20|199.53|196.63|199.52|196.62|199.54|196.64|199.52|196.62|6
1653216090000|2022-05-22 10:41:30|199.53|196.63|199.52|196.62|199.53|196.63|199.52|196.62|2
1653216100000|2022-05-22 10:41:40|199.51|196.61|199.51|196.61|199.53|196.63|199.5|196.6|8
1653216110000|2022-05-22 10:41:50|199.52|196.62|199.49|196.59|199.53|196.63|199.47|196.57|11
1653216120000|2022-05-22 10:42:00|199.5|196.6|199.53|196.63|199.54|196.64|199.5|196.6|6
1653216130000|2022-05-22 10:42:10|199.54|196.64|199.64|196.74|199.66|196.76|199.54|196.64|10
1653216140000|2022-05-22 10:42:20|199.65|196.75|199.65|196.75|199.65|196.75|199.65|196.75|1
1653216150000|2022-05-22 10:42:30|199.66|196.76|199.67|196.77|199.69|196.79|199.65|196.75|13
1653216160000|2022-05-22 10:42:40|199.68|196.78|199.66|196.76|199.68|196.78|199.65|196.75|6
1653216170000|2022-05-22 10:42:50|199.65|196.75|199.67|196.77|199.67|196.77|199.65|196.75|5
1653216180000|2022-05-22 10:43:00|199.68|196.78|199.62|196.72|199.69|196.79|199.62|196.72|6
1653216190000|2022-05-22 10:43:10|199.67|196.77|199.63|196.73|199.67|196.77|199.63|196.73|2
1653216200000|2022-05-22 10:43:20|199.6|196.7|199.6|196.7|199.6|196.7|199.6|196.7|1
1653216210000|2022-05-22 10:43:30|199.58|196.68|199.54|196.64|199.58|196.68|199.47|196.57|16
1653216220000|2022-05-22 10:43:40|199.53|196.63|199.65|196.75|199.65|196.75|199.52|196.62|16
1653216230000|2022-05-22 10:43:50|199.64|196.74|199.63|196.73|199.64|196.74|199.63|196.73|4
1653216240000|2022-05-22 10:44:00|199.64|196.74|199.64|196.74|199.65|196.75|199.64|196.74|3
1653216250000|2022-05-22 10:44:10|199.63|196.73|199.64|196.74|199.64|196.74|199.63|196.73|2
1653216260000|2022-05-22 10:44:20|199.63|196.73|199.57|196.67|199.63|196.73|199.53|196.63|14
1653216280000|2022-05-22 10:44:40|199.56|196.66|199.55|196.65|199.56|196.66|199.52|196.62|8
1653216290000|2022-05-22 10:44:50|199.54|196.64|199.63|196.73|199.63|196.73|199.54|196.64|6
1653216300000|2022-05-22 10:45:00|199.59|196.69|199.55|196.65|199.59|196.69|199.55|196.65|6
1653216310000|2022-05-22 10:45:10|199.56|196.66|199.65|196.75|199.68|196.78|199.56|196.66|7
1653216320000|2022-05-22 10:45:20|199.66|196.76|199.64|196.74|199.68|196.78|199.64|196.74|6
1653216330000|2022-05-22 10:45:30|199.65|196.75|199.76|196.86|199.77|196.87|199.65|196.75|10
1653216340000|2022-05-22 10:45:40|199.75|196.85|199.76|196.86|199.77|196.87|199.74|196.84|6
1653216350000|2022-05-22 10:45:50|199.74|196.84|199.74|196.84|199.77|196.87|199.73|196.83|12
1653216360000|2022-05-22 10:46:00|199.75|196.85|199.83|196.93|199.83|196.93|199.74|196.84|11
1653216380000|2022-05-22 10:46:20|199.84|196.94|199.83|196.93|199.85|196.95|199.83|196.93|5
1653216390000|2022-05-22 10:46:30|199.84|196.94|199.85|196.95|199.85|196.95|199.84|196.94|2
1653216400000|2022-05-22 10:46:40|199.84|196.94|199.8|196.9|199.84|196.94|199.8|196.9|5
1653216410000|2022-05-22 10:46:50|199.79|196.89|199.82|196.92|199.82|196.92|199.79|196.89|6
1653216420000|2022-05-22 10:47:00|199.81|196.91|199.9|197|199.9|197|199.81|196.91|9
1653216430000|2022-05-22 10:47:10|199.89|196.99|199.97|197.07|199.97|197.07|199.89|196.99|9
1653216440000|2022-05-22 10:47:20|199.98|197.08|200.05|197.15|200.05|197.15|199.98|197.08|9
1653216450000|2022-05-22 10:47:30|200.06|197.16|200.12|197.22|200.13|197.23|200.04|197.14|6
1653216460000|2022-05-22 10:47:40|200.11|197.21|200.09|197.19|200.11|197.21|200.07|197.17|5
1653216470000|2022-05-22 10:47:50|200.08|197.18|200.28|197.38|200.28|197.38|200.07|197.17|16
1653216480000|2022-05-22 10:48:00|200.27|197.37|200.25|197.35|200.34|197.44|200.22|197.32|21
1653216490000|2022-05-22 10:48:10|200.24|197.34|200.2|197.3|200.29|197.39|200.2|197.3|9
1653216500000|2022-05-22 10:48:20|200.16|197.26|200.16|197.26|200.16|197.26|200.12|197.22|9
1653216510000|2022-05-22 10:48:30|200.15|197.25|200.37|197.47|200.37|197.47|200.15|197.25|13
1653216520000|2022-05-22 10:48:40|200.36|197.46|200.32|197.42|200.36|197.46|200.31|197.41|7
1653216530000|2022-05-22 10:48:50|200.31|197.41|200.28|197.38|200.36|197.46|200.25|197.35|14
1653216540000|2022-05-22 10:49:00|200.27|197.37|200.26|197.36|200.27|197.37|200.25|197.35|4
1653216550000|2022-05-22 10:49:10|200.25|197.35|200.24|197.34|200.25|197.35|200.24|197.34|2
1653216560000|2022-05-22 10:49:20|200.26|197.36|200.31|197.41|200.33|197.43|200.26|197.36|7
1653216570000|2022-05-22 10:49:30|200.3|197.4|200.32|197.42|200.34|197.44|200.3|197.4|6
1653216580000|2022-05-22 10:49:40|200.31|197.41|200.3|197.4|200.33|197.43|200.3|197.4|4
1653216590000|2022-05-22 10:49:50|200.29|197.39|200.27|197.37|200.34|197.44|200.23|197.33|9
1653216600000|2022-05-22 10:50:00|200.26|197.36|200.19|197.29|200.29|197.39|200.19|197.29|8
1653216610000|2022-05-22 10:50:10|200.17|197.27|200.2|197.3|200.21|197.31|200.17|197.27|9
1653216620000|2022-05-22 10:50:20|200.19|197.29|200.19|197.29|200.19|197.29|200.18|197.28|3
1653216630000|2022-05-22 10:50:30|200.18|197.28|200.08|197.18|200.18|197.28|200.08|197.18|3
1653216640000|2022-05-22 10:50:40|200.07|197.17|200.09|197.19|200.1|197.2|200.07|197.17|4
1653216650000|2022-05-22 10:50:50|200.1|197.2|200.1|197.2|200.12|197.22|200.1|197.2|5
1653216660000|2022-05-22 10:51:00|200.09|197.19|200.13|197.23|200.15|197.25|200.09|197.19|11
1653216670000|2022-05-22 10:51:10|200.12|197.22|200.15|197.25|200.15|197.25|200.11|197.21|5
1653216680000|2022-05-22 10:51:20|200.14|197.24|200.12|197.22|200.14|197.24|200.12|197.22|3
1653216690000|2022-05-22 10:51:30|200.13|197.23|200.05|197.15|200.15|197.25|200|197.1|11
1653216700000|2022-05-22 10:51:40|200.03|197.13|200.04|197.14|200.06|197.16|200.03|197.13|7
1653216710000|2022-05-22 10:51:50|200.03|197.13|200.04|197.14|200.05|197.15|200.03|197.13|5
1653216720000|2022-05-22 10:52:00|200.06|197.16|200.06|197.16|200.07|197.17|200.04|197.14|9
1653216730000|2022-05-22 10:52:10|200.07|197.17|200.1|197.2|200.1|197.2|200.07|197.17|3
1653216740000|2022-05-22 10:52:20|200.13|197.23|200.1|197.2|200.14|197.24|200.1|197.2|10
1653216750000|2022-05-22 10:52:30|200.11|197.21|200.11|197.21|200.11|197.21|200.1|197.2|3
1653216760000|2022-05-22 10:52:40|200.1|197.2|200.1|197.2|200.12|197.22|200.1|197.2|6
1653216770000|2022-05-22 10:52:50|200.09|197.19|200.09|197.19|200.09|197.19|200.09|197.19|1
1653216780000|2022-05-22 10:53:00|200.06|197.16|200.06|197.16|200.07|197.17|200.05|197.15|4
1653216790000|2022-05-22 10:53:10|200.05|197.15|200.01|197.11|200.05|197.15|200|197.1|12
1653216800000|2022-05-22 10:53:20|200|197.1|200.01|197.11|200.03|197.13|199.99|197.09|7
1653216810000|2022-05-22 10:53:30|200|197.1|200.01|197.11|200.04|197.14|200|197.1|10
1653216820000|2022-05-22 10:53:40|200.02|197.12|200.01|197.11|200.02|197.12|200.01|197.11|4
1653216830000|2022-05-22 10:53:50|200|197.1|200|197.1|200|197.1|200|197.1|1
1653216840000|2022-05-22 10:54:00|200.01|197.11|200.01|197.11|200.01|197.11|200|197.1|3
1653216850000|2022-05-22 10:54:10|200.02|197.12|200.03|197.13|200.03|197.13|200.01|197.11|4
1653216860000|2022-05-22 10:54:20|200.04|197.14|199.98|197.08|200.04|197.14|199.98|197.08|7
1653216870000|2022-05-22 10:54:30|199.99|197.09|200.01|197.11|200.02|197.12|199.99|197.09|9
1653216880000|2022-05-22 10:54:40|200|197.1|199.99|197.09|200.01|197.11|199.99|197.09|7
1653216890000|2022-05-22 10:54:50|199.98|197.08|199.63|196.73|199.98|197.08|199.6|196.7|22
1653216900000|2022-05-22 10:55:00|199.64|196.74|199.81|196.91|199.81|196.91|199.63|196.73|17
1653216910000|2022-05-22 10:55:10|199.85|196.95|199.89|196.99|199.91|197.01|199.85|196.95|14
1653216920000|2022-05-22 10:55:20|199.88|196.98|199.82|196.92|199.88|196.98|199.82|196.92|3
1653216930000|2022-05-22 10:55:30|199.81|196.91|199.82|196.92|199.82|196.92|199.8|196.9|5
1653216940000|2022-05-22 10:55:40|199.81|196.91|199.75|196.85|199.82|196.92|199.74|196.84|12
1653216950000|2022-05-22 10:55:50|199.73|196.83|199.71|196.81|199.73|196.83|199.71|196.81|5
1653216960000|2022-05-22 10:56:00|199.7|196.8|199.69|196.79|199.7|196.8|199.66|196.76|11
1653216970000|2022-05-22 10:56:10|199.7|196.8|199.78|196.88|199.8|196.9|199.7|196.8|9
1653216980000|2022-05-22 10:56:20|199.77|196.87|199.75|196.85|199.77|196.87|199.75|196.85|5
1653216990000|2022-05-22 10:56:30|199.74|196.84|199.71|196.81|199.74|196.84|199.71|196.81|7
1653217000000|2022-05-22 10:56:40|199.72|196.82|199.69|196.79|199.72|196.82|199.68|196.78|10
1653217010000|2022-05-22 10:56:50|199.7|196.8|199.65|196.75|199.7|196.8|199.65|196.75|9
1653217020000|2022-05-22 10:57:00|199.64|196.74|199.73|196.83|199.73|196.83|199.64|196.74|7
1653217030000|2022-05-22 10:57:10|199.74|196.84|199.72|196.82|199.75|196.85|199.71|196.81|7
1653217040000|2022-05-22 10:57:20|199.75|196.85|199.73|196.83|199.75|196.85|199.73|196.83|9
1653217050000|2022-05-22 10:57:30|199.74|196.84|199.73|196.83|199.74|196.84|199.72|196.82|8
1653217060000|2022-05-22 10:57:40|199.74|196.84|199.72|196.82|199.74|196.84|199.7|196.8|8
1653217070000|2022-05-22 10:57:50|199.71|196.81|199.65|196.75|199.71|196.81|199.65|196.75|6
1653217080000|2022-05-22 10:58:00|199.66|196.76|199.66|196.76|199.66|196.76|199.65|196.75|9
1653217090000|2022-05-22 10:58:10|199.67|196.77|199.7|196.8|199.7|196.8|199.67|196.77|3
1653217100000|2022-05-22 10:58:20|199.69|196.79|199.69|196.79|199.7|196.8|199.66|196.76|13
1653217110000|2022-05-22 10:58:30|199.7|196.8|199.7|196.8|199.7|196.8|199.7|196.8|1
1653217120000|2022-05-22 10:58:40|199.72|196.82|199.71|196.81|199.72|196.82|199.7|196.8|4
1653217130000|2022-05-22 10:58:50|199.72|196.82|199.72|196.82|199.74|196.84|199.71|196.81|8
1653217140000|2022-05-22 10:59:00|199.73|196.83|199.73|196.83|199.73|196.83|199.73|196.83|1
1653217150000|2022-05-22 10:59:10|199.72|196.82|199.7|196.8|199.72|196.82|199.69|196.79|3
1653217160000|2022-05-22 10:59:20|199.68|196.78|199.68|196.78|199.68|196.78|199.68|196.78|1
1653217170000|2022-05-22 10:59:30|199.67|196.77|199.67|196.77|199.67|196.77|199.64|196.74|9
1653217180000|2022-05-22 10:59:40|199.66|196.76|199.65|196.75|199.67|196.77|199.65|196.75|10
1653217190000|2022-05-22 10:59:50|199.64|196.74|199.65|196.75|199.65|196.75|199.64|196.74|2
1653217200000|2022-05-22 11:00:00|199.66|196.76|199.69|196.79|199.69|196.79|199.66|196.76|4
1653217210000|2022-05-22 11:00:10|199.72|196.82|199.66|196.76|199.73|196.83|199.66|196.76|11
1653217220000|2022-05-22 11:00:20|199.68|196.78|199.69|196.79|199.69|196.79|199.67|196.77|5
1653217230000|2022-05-22 11:00:30|199.65|196.75|199.56|196.66|199.65|196.75|199.54|196.64|9
1653217240000|2022-05-22 11:00:40|199.57|196.67|199.75|196.85|199.75|196.85|199.57|196.67|10
1653217250000|2022-05-22 11:00:50|199.81|196.91|199.84|196.94|199.87|196.97|199.81|196.91|9
1653217260000|2022-05-22 11:01:00|199.85|196.95|199.82|196.92|199.87|196.97|199.81|196.91|11
1653217270000|2022-05-22 11:01:10|199.81|196.91|199.8|196.9|199.82|196.92|199.8|196.9|6
1653217280000|2022-05-22 11:01:20|199.78|196.88|199.82|196.92|199.82|196.92|199.78|196.88|11
1653217290000|2022-05-22 11:01:30|199.83|196.93|199.84|196.94|199.84|196.94|199.79|196.89|6
1653217300000|2022-05-22 11:01:40|199.85|196.95|199.87|196.97|199.89|196.99|199.85|196.95|8
1653217330000|2022-05-22 11:02:10|199.88|196.98|199.87|196.97|199.88|196.98|199.86|196.96|3
1653217350000|2022-05-22 11:02:30|199.92|197.02|199.94|197.04|199.94|197.04|199.92|197.02|3
1653217360000|2022-05-22 11:02:40|199.92|197.02|199.92|197.02|199.93|197.03|199.92|197.02|5
1653217370000|2022-05-22 11:02:50|199.9|197|199.81|196.91|199.9|197|199.78|196.88|14
1653217380000|2022-05-22 11:03:00|199.82|196.92|199.82|196.92|199.84|196.94|199.81|196.91|8
1653217390000|2022-05-22 11:03:10|199.81|196.91|199.82|196.92|199.83|196.93|199.81|196.91|6
1653217400000|2022-05-22 11:03:20|199.83|196.93|199.82|196.92|199.84|196.94|199.82|196.92|6
1653217410000|2022-05-22 11:03:30|199.81|196.91|199.78|196.88|199.81|196.91|199.78|196.88|7
1653217420000|2022-05-22 11:03:40|199.79|196.89|199.81|196.91|199.81|196.91|199.77|196.87|10
1653217430000|2022-05-22 11:03:50|199.83|196.93|199.83|196.93|199.86|196.96|199.83|196.93|9
1653217440000|2022-05-22 11:04:00|199.82|196.92|199.8|196.9|199.82|196.92|199.79|196.89|4
1653217450000|2022-05-22 11:04:10|199.79|196.89|199.78|196.88|199.79|196.89|199.77|196.87|3
1653217460000|2022-05-22 11:04:20|199.79|196.89|199.82|196.92|199.82|196.92|199.79|196.89|6
1653217470000|2022-05-22 11:04:30|199.83|196.93|199.81|196.91|199.86|196.96|199.81|196.91|9
1653217480000|2022-05-22 11:04:40|199.82|196.92|199.75|196.85|199.82|196.92|199.73|196.83|12
1653217490000|2022-05-22 11:04:50|199.76|196.86|199.74|196.84|199.76|196.86|199.74|196.84|5
1653217500000|2022-05-22 11:05:00|199.75|196.85|199.75|196.85|199.77|196.87|199.73|196.83|14
1653217510000|2022-05-22 11:05:10|199.74|196.84|199.75|196.85|199.77|196.87|199.71|196.81|9
1653217520000|2022-05-22 11:05:20|199.74|196.84|199.65|196.75|199.75|196.85|199.63|196.73|10
1653217530000|2022-05-22 11:05:30|199.64|196.74|199.65|196.75|199.66|196.76|199.64|196.74|4
1653217540000|2022-05-22 11:05:40|199.66|196.76|199.68|196.78|199.7|196.8|199.65|196.75|9
1653217550000|2022-05-22 11:05:50|199.69|196.79|199.71|196.81|199.73|196.83|199.69|196.79|5
1653217570000|2022-05-22 11:06:10|199.7|196.8|199.63|196.73|199.7|196.8|199.63|196.73|7
1653217580000|2022-05-22 11:06:20|199.64|196.74|199.64|196.74|199.64|196.74|199.64|196.74|1
1653217590000|2022-05-22 11:06:30|199.65|196.75|199.65|196.75|199.65|196.75|199.65|196.75|1
1653217600000|2022-05-22 11:06:40|199.63|196.73|199.63|196.73|199.63|196.73|199.62|196.72|3
1653217620000|2022-05-22 11:07:00|199.64|196.74|199.94|197.04|199.94|197.04|199.64|196.74|12
1653217630000|2022-05-22 11:07:10|199.93|197.03|200.07|197.17|200.07|197.17|199.91|197.01|11
1653217640000|2022-05-22 11:07:20|200.08|197.18|199.98|197.08|200.08|197.18|199.98|197.08|10
1653217650000|2022-05-22 11:07:30|199.99|197.09|199.91|197.01|199.99|197.09|199.9|197|10
1653217660000|2022-05-22 11:07:40|199.9|197|199.89|196.99|199.9|197|199.89|196.99|2
1653217670000|2022-05-22 11:07:50|199.9|197|199.9|197|199.91|197.01|199.9|197|3
1653217680000|2022-05-22 11:08:00|199.89|196.99|199.89|196.99|199.89|196.99|199.89|196.99|1
1653217690000|2022-05-22 11:08:10|199.88|196.98|199.83|196.93|199.88|196.98|199.82|196.92|6
1653217700000|2022-05-22 11:08:20|199.84|196.94|199.85|196.95|199.86|196.96|199.84|196.94|3
1653217710000|2022-05-22 11:08:30|199.81|196.91|199.81|196.91|199.81|196.91|199.8|196.9|5
1653217730000|2022-05-22 11:08:50|199.8|196.9|199.79|196.89|199.8|196.9|199.79|196.89|2
1653217740000|2022-05-22 11:09:00|199.8|196.9|199.84|196.94|199.86|196.96|199.8|196.9|5
1653217750000|2022-05-22 11:09:10|199.83|196.93|199.83|196.93|199.84|196.94|199.82|196.92|4
1653217760000|2022-05-22 11:09:20|199.84|196.94|199.84|196.94|199.87|196.97|199.84|196.94|5
1653217770000|2022-05-22 11:09:30|199.86|196.96|199.87|196.97|199.87|196.97|199.85|196.95|4
1653217780000|2022-05-22 11:09:40|199.86|196.96|199.79|196.89|199.86|196.96|199.77|196.87|7
1653217790000|2022-05-22 11:09:50|199.78|196.88|199.75|196.85|199.78|196.88|199.74|196.84|6
1653217800000|2022-05-22 11:10:00|199.79|196.89|199.75|196.85|199.79|196.89|199.75|196.85|7
1653217810000|2022-05-22 11:10:10|199.77|196.87|199.71|196.81|199.77|196.87|199.7|196.8|8
1653217820000|2022-05-22 11:10:20|199.7|196.8|199.71|196.81|199.71|196.81|199.69|196.79|5
1653217830000|2022-05-22 11:10:30|199.7|196.8|199.75|196.85|199.75|196.85|199.7|196.8|6
1653217840000|2022-05-22 11:10:40|199.76|196.86|199.75|196.85|199.79|196.89|199.75|196.85|5
1653217850000|2022-05-22 11:10:50|199.76|196.86|199.68|196.78|199.77|196.87|199.68|196.78|9
1653217870000|2022-05-22 11:11:10|199.69|196.79|199.69|196.79|199.69|196.79|199.69|196.79|1
1653217880000|2022-05-22 11:11:20|199.7|196.8|199.68|196.78|199.7|196.8|199.68|196.78|9
1653217890000|2022-05-22 11:11:30|199.67|196.77|199.66|196.76|199.68|196.78|199.64|196.74|8
1653217910000|2022-05-22 11:11:50|199.65|196.75|199.65|196.75|199.65|196.75|199.65|196.75|1
1653217920000|2022-05-22 11:12:00|199.66|196.76|199.8|196.9|199.8|196.9|199.65|196.75|8
1653217930000|2022-05-22 11:12:10|199.81|196.91|199.83|196.93|199.84|196.94|199.81|196.91|4
1653217940000|2022-05-22 11:12:20|199.84|196.94|199.83|196.93|199.84|196.94|199.83|196.93|2
1653217950000|2022-05-22 11:12:30|199.82|196.92|199.82|196.92|199.82|196.92|199.81|196.91|3
1653217960000|2022-05-22 11:12:40|199.8|196.9|199.8|196.9|199.8|196.9|199.79|196.89|3
1653217970000|2022-05-22 11:12:50|199.81|196.91|199.8|196.9|199.83|196.93|199.79|196.89|9
1653217980000|2022-05-22 11:13:00|199.82|196.92|199.92|197.02|199.92|197.02|199.81|196.91|8
1653217990000|2022-05-22 11:13:10|199.9|197|199.94|197.04|199.94|197.04|199.9|197|4
1653218000000|2022-05-22 11:13:20|199.93|197.03|199.92|197.02|199.93|197.03|199.92|197.02|2
1653218010000|2022-05-22 11:13:30|199.93|197.03|199.95|197.05|199.95|197.05|199.93|197.03|3
1653218020000|2022-05-22 11:13:40|200.01|197.11|200.02|197.12|200.02|197.12|200.01|197.11|2
1653218030000|2022-05-22 11:13:50|200.19|197.29|200.1|197.2|200.23|197.33|200.1|197.2|12
1653218040000|2022-05-22 11:14:00|200.11|197.21|200.18|197.28|200.18|197.28|200.1|197.2|14
1653218050000|2022-05-22 11:14:10|200.25|197.35|200.21|197.31|200.28|197.38|200.21|197.31|12
1653218060000|2022-05-22 11:14:20|200.23|197.33|200.13|197.23|200.28|197.38|200.13|197.23|16
1653218070000|2022-05-22 11:14:30|200.14|197.24|200.12|197.22|200.22|197.32|200.12|197.22|9
1653218080000|2022-05-22 11:14:40|200.11|197.21|200.06|197.16|200.11|197.21|200.06|197.16|5
1653218090000|2022-05-22 11:14:50|200.1|197.2|200.11|197.21|200.14|197.24|200.09|197.19|7
1653218100000|2022-05-22 11:15:00|200.12|197.22|200.14|197.24|200.14|197.24|200.11|197.21|12
1653218110000|2022-05-22 11:15:10|200.13|197.23|200.22|197.32|200.22|197.32|199.96|197.06|18
1653218120000|2022-05-22 11:15:20|200.21|197.31|199.98|197.08|200.21|197.31|199.98|197.08|15
1653218130000|2022-05-22 11:15:30|199.96|197.06|199.95|197.05|199.97|197.07|199.94|197.04|6
1653218140000|2022-05-22 11:15:40|199.94|197.04|199.94|197.04|199.95|197.05|199.92|197.02|6
1653218150000|2022-05-22 11:15:50|199.95|197.05|199.97|197.07|200.06|197.16|199.95|197.05|17
1653218160000|2022-05-22 11:16:00|199.96|197.06|199.97|197.07|199.97|197.07|199.95|197.05|6
1653218170000|2022-05-22 11:16:10|199.96|197.06|199.96|197.06|199.96|197.06|199.96|197.06|1
1653218180000|2022-05-22 11:16:20|199.95|197.05|199.97|197.07|199.97|197.07|199.95|197.05|3
1653218190000|2022-05-22 11:16:30|199.92|197.02|199.95|197.05|199.96|197.06|199.92|197.02|3
1653218200000|2022-05-22 11:16:40|199.97|197.07|199.95|197.05|199.97|197.07|199.95|197.05|3
1653218210000|2022-05-22 11:16:50|199.94|197.04|199.94|197.04|199.96|197.06|199.94|197.04|4
1653218220000|2022-05-22 11:17:00|200.09|197.19|200.1|197.2|200.14|197.24|200.09|197.19|7
1653218230000|2022-05-22 11:17:10|200.13|197.23|200.13|197.23|200.13|197.23|200.13|197.23|1
1653218240000|2022-05-22 11:17:20|200.14|197.24|200.13|197.23|200.14|197.24|200.13|197.23|8
1653218250000|2022-05-22 11:17:30|200.14|197.24|200.13|197.23|200.14|197.24|200.13|197.23|8
1653218260000|2022-05-22 11:17:40|200.14|197.24|200.07|197.17|200.14|197.24|200.06|197.16|8
1653218270000|2022-05-22 11:17:50|200.08|197.18|200.09|197.19|200.09|197.19|200.08|197.18|2
1653218280000|2022-05-22 11:18:00|200.1|197.2|200.08|197.18|200.1|197.2|200.08|197.18|4
1653218290000|2022-05-22 11:18:10|200.07|197.17|200.08|197.18|200.08|197.18|200.07|197.17|2
1653218300000|2022-05-22 11:18:20|200.07|197.17|200.06|197.16|200.07|197.17|200.06|197.16|2
1653218310000|2022-05-22 11:18:30|200.07|197.17|200.07|197.17|200.07|197.17|200.07|197.17|1
1653218320000|2022-05-22 11:18:40|200.06|197.16|200.06|197.16|200.06|197.16|200.06|197.16|1
1653218330000|2022-05-22 11:18:50|200.07|197.17|200.02|197.12|200.07|197.17|200.01|197.11|8
1653218340000|2022-05-22 11:19:00|200.03|197.13|200.05|197.15|200.05|197.15|200.03|197.13|5
1653218350000|2022-05-22 11:19:10|200.07|197.17|200.06|197.16|200.07|197.17|200.06|197.16|2
1653218360000|2022-05-22 11:19:20|200.07|197.17|200.08|197.18|200.1|197.2|200.07|197.17|4
1653218370000|2022-05-22 11:19:30|200.09|197.19|200.07|197.17|200.09|197.19|200.07|197.17|2
1653218380000|2022-05-22 11:19:40|200.08|197.18|200.13|197.23|200.13|197.23|200.07|197.17|6
1653218390000|2022-05-22 11:19:50|200.12|197.22|200.13|197.23|200.13|197.23|200.12|197.22|2
1653218400000|2022-05-22 11:20:00|200.14|197.24|200.14|197.24|200.14|197.24|200.14|197.24|1
1653218410000|2022-05-22 11:20:10|200.13|197.23|200.11|197.21|200.13|197.23|200.11|197.21|5
1653218440000|2022-05-22 11:20:40|200.1|197.2|200.1|197.2|200.1|197.2|200.09|197.19|3
1653218450000|2022-05-22 11:20:50|200.09|197.19|200.11|197.21|200.12|197.22|200.05|197.15|9
1653218460000|2022-05-22 11:21:00|200.12|197.22|200.19|197.29|200.19|197.29|200.11|197.21|12
1653218470000|2022-05-22 11:21:10|200.18|197.28|200.14|197.24|200.18|197.28|200.13|197.23|5
1653218480000|2022-05-22 11:21:20|200.13|197.23|200.1|197.2|200.13|197.23|200.1|197.2|3
1653218500000|2022-05-22 11:21:40|200.11|197.21|200.04|197.14|200.11|197.21|200.04|197.14|5
1653218510000|2022-05-22 11:21:50|200.03|197.13|200.03|197.13|200.03|197.13|200.03|197.13|1
1653218520000|2022-05-22 11:22:00|200.08|197.18|200.08|197.18|200.09|197.19|200.08|197.18|5
1653218530000|2022-05-22 11:22:10|200.09|197.19|200.13|197.23|200.16|197.26|200.09|197.19|8
1653218540000|2022-05-22 11:22:20|200.17|197.27|200.2|197.3|200.24|197.34|200.17|197.27|13
1653218550000|2022-05-22 11:22:30|200.21|197.31|200.19|197.29|200.21|197.31|200.19|197.29|3
1653218560000|2022-05-22 11:22:40|200.17|197.27|200.15|197.25|200.17|197.27|200.15|197.25|2
1653218570000|2022-05-22 11:22:50|200.16|197.26|200.15|197.25|200.17|197.27|200.15|197.25|4
1653218580000|2022-05-22 11:23:00|200.13|197.23|200.15|197.25|200.16|197.26|200.13|197.23|4
1653218590000|2022-05-22 11:23:10|200.16|197.26|200.16|197.26|200.16|197.26|200.15|197.25|3
1653218610000|2022-05-22 11:23:30|200.15|197.25|200.15|197.25|200.15|197.25|200.15|197.25|1
1653218620000|2022-05-22 11:23:40|200.13|197.23|200.09|197.19|200.13|197.23|200.08|197.18|6
1653218630000|2022-05-22 11:23:50|200.11|197.21|200.11|197.21|200.11|197.21|200.1|197.2|3
1653218640000|2022-05-22 11:24:00|200.12|197.22|200.15|197.25|200.15|197.25|200.12|197.22|3
1653218650000|2022-05-22 11:24:10|200.17|197.27|200.26|197.36|200.29|197.39|200.17|197.27|18
1653218660000|2022-05-22 11:24:20|200.25|197.35|200.28|197.38|200.3|197.4|200.25|197.35|14
1653218670000|2022-05-22 11:24:30|200.27|197.37|200.24|197.34|200.27|197.37|200.22|197.32|9
1653218680000|2022-05-22 11:24:40|200.23|197.33|200.21|197.31|200.27|197.37|200.21|197.31|9
1653218690000|2022-05-22 11:24:50|200.16|197.26|200.16|197.26|200.17|197.27|200.15|197.25|10
1653218700000|2022-05-22 11:25:00|200.17|197.27|200.17|197.27|200.17|197.27|200.17|197.27|1
1653218710000|2022-05-22 11:25:10|200.16|197.26|200.09|197.19|200.16|197.26|200.09|197.19|8
1653218720000|2022-05-22 11:25:20|200.1|197.2|200.09|197.19|200.13|197.23|200.09|197.19|8
1653218730000|2022-05-22 11:25:30|200.07|197.17|200.07|197.17|200.07|197.17|200.05|197.15|5
1653218740000|2022-05-22 11:25:40|199.99|197.09|199.92|197.02|200|197.1|199.92|197.02|5
1653218750000|2022-05-22 11:25:50|199.89|196.99|199.95|197.05|199.95|197.05|199.89|196.99|8
1653218760000|2022-05-22 11:26:00|199.94|197.04|199.93|197.03|199.97|197.07|199.93|197.03|11
1653218770000|2022-05-22 11:26:10|199.94|197.04|199.84|196.94|199.94|197.04|199.8|196.9|15
1653218780000|2022-05-22 11:26:20|199.82|196.92|199.63|196.73|199.84|196.94|199.63|196.73|19
1653218790000|2022-05-22 11:26:30|199.62|196.72|199.54|196.64|199.62|196.72|199.49|196.59|16
1653218800000|2022-05-22 11:26:40|199.53|196.63|199.45|196.55|199.55|196.65|199.38|196.48|20
1653218810000|2022-05-22 11:26:50|199.44|196.54|199.35|196.45|199.46|196.56|199.35|196.45|13
1653218820000|2022-05-22 11:27:00|199.34|196.44|199.5|196.6|199.5|196.6|199.34|196.44|18
1653218830000|2022-05-22 11:27:10|199.49|196.59|199.36|196.46|199.49|196.59|199.35|196.45|11
1653218840000|2022-05-22 11:27:20|199.37|196.47|199.36|196.46|199.38|196.48|199.33|196.43|10
1653218850000|2022-05-22 11:27:30|199.34|196.44|199.35|196.45|199.38|196.48|199.34|196.44|13
1653218860000|2022-05-22 11:27:40|199.34|196.44|199.35|196.45|199.37|196.47|199.33|196.43|10
1653218870000|2022-05-22 11:27:50|199.33|196.43|199.34|196.44|199.34|196.44|199.32|196.42|4
1653218880000|2022-05-22 11:28:00|199.33|196.43|199.23|196.33|199.34|196.44|199.23|196.33|6
1653218890000|2022-05-22 11:28:10|199.21|196.31|199.27|196.37|199.29|196.39|199.13|196.23|18
1653218900000|2022-05-22 11:28:20|199.28|196.38|199.25|196.35|199.29|196.39|199.24|196.34|10
1653218910000|2022-05-22 11:28:30|199.26|196.36|199.16|196.26|199.28|196.38|199.16|196.26|12
1653218920000|2022-05-22 11:28:40|199.14|196.24|199.07|196.17|199.16|196.26|199.04|196.14|17
1653218930000|2022-05-22 11:28:50|199.05|196.15|199.04|196.14|199.05|196.15|199.03|196.13|4
1653218950000|2022-05-22 11:29:10|199.03|196.13|198.89|195.99|199.03|196.13|198.82|195.92|15
1653218960000|2022-05-22 11:29:20|198.9|196|198.9|196|198.93|196.03|198.88|195.98|17
1653218970000|2022-05-22 11:29:30|198.91|196.01|199.04|196.14|199.04|196.14|198.91|196.01|11
1653218980000|2022-05-22 11:29:40|199.03|196.13|198.77|195.87|199.03|196.13|198.77|195.87|14
1653218990000|2022-05-22 11:29:50|198.76|195.86|198.8|195.9|198.8|195.9|198.67|195.77|17
1653219000000|2022-05-22 11:30:00|198.78|195.88|198.68|195.78|198.78|195.88|198.62|195.72|25
1653219010000|2022-05-22 11:30:10|198.67|195.77|198.63|195.73|198.81|195.91|198.62|195.72|24
1653219020000|2022-05-22 11:30:20|198.64|195.74|198.67|195.77|198.72|195.82|198.55|195.65|25
1653219030000|2022-05-22 11:30:30|198.63|195.73|198.6|195.7|198.68|195.78|198.58|195.68|15
1653219040000|2022-05-22 11:30:40|198.58|195.68|198.53|195.63|198.58|195.68|198.52|195.62|6
1653219050000|2022-05-22 11:30:50|198.51|195.61|198.18|195.28|198.51|195.61|198.18|195.28|15
1653219060000|2022-05-22 11:31:00|198.2|195.3|198.3|195.4|198.3|195.4|198.18|195.28|20
1653219070000|2022-05-22 11:31:10|198.31|195.41|198.28|195.38|198.39|195.49|198.22|195.32|24
1653219080000|2022-05-22 11:31:20|198.31|195.41|198.16|195.26|198.33|195.43|198.04|195.14|26
1653219090000|2022-05-22 11:31:30|198.12|195.22|198.09|195.19|198.13|195.23|197.96|195.06|27
1653219100000|2022-05-22 11:31:40|198.06|195.16|198|195.1|198.09|195.19|198|195.1|19
1653219110000|2022-05-22 11:31:50|197.97|195.07|198.02|195.12|198.05|195.15|197.97|195.07|15
1653219120000|2022-05-22 11:32:00|198.05|195.15|198.03|195.13|198.06|195.16|198|195.1|18
1653219130000|2022-05-22 11:32:10|198.04|195.14|198.13|195.23|198.13|195.23|198.04|195.14|17
1653219140000|2022-05-22 11:32:20|198.14|195.24|197.82|194.92|198.14|195.24|197.8|194.9|20
1653219150000|2022-05-22 11:32:30|197.81|194.91|197.64|194.74|197.88|194.98|197.62|194.72|24
1653219160000|2022-05-22 11:32:40|197.66|194.76|197.58|194.68|197.68|194.78|197.57|194.67|22
1653219170000|2022-05-22 11:32:50|197.57|194.67|197.66|194.76|197.69|194.79|197.54|194.64|29
1653219180000|2022-05-22 11:33:00|197.65|194.75|197.58|194.68|197.72|194.82|197.56|194.66|19
1653219190000|2022-05-22 11:33:10|197.56|194.66|197.49|194.59|197.69|194.79|197.43|194.53|28
1653219200000|2022-05-22 11:33:20|197.52|194.62|197.63|194.73|197.63|194.73|197.49|194.59|22
1653219210000|2022-05-22 11:33:30|197.62|194.72|197.97|195.07|197.97|195.07|197.61|194.71|27
1653219220000|2022-05-22 11:33:40|197.98|195.08|198.26|195.36|198.33|195.43|197.98|195.08|21
1653219230000|2022-05-22 11:33:50|198.25|195.35|198.28|195.38|198.28|195.38|198.1|195.2|19
1653219240000|2022-05-22 11:34:00|198.3|195.4|198.47|195.57|198.5|195.6|198.29|195.39|21
1653219250000|2022-05-22 11:34:10|198.49|195.59|198.25|195.35|198.49|195.59|198.25|195.35|21
1653219260000|2022-05-22 11:34:20|198.24|195.34|198.15|195.25|198.25|195.35|198.15|195.25|11
1653219270000|2022-05-22 11:34:30|198.14|195.24|198.11|195.21|198.14|195.24|198.07|195.17|14
1653219280000|2022-05-22 11:34:40|198.15|195.25|197.97|195.07|198.22|195.32|197.97|195.07|25
1653219290000|2022-05-22 11:34:50|197.96|195.06|197.91|195.01|197.96|195.06|197.91|195.01|7
1653219300000|2022-05-22 11:35:00|197.93|195.03|197.99|195.09|198.07|195.17|197.92|195.02|27
1653219310000|2022-05-22 11:35:10|197.98|195.08|197.97|195.07|198.11|195.21|197.96|195.06|19
1653219320000|2022-05-22 11:35:20|197.92|195.02|197.93|195.03|197.94|195.04|197.92|195.02|5
1653219330000|2022-05-22 11:35:30|197.94|195.04|197.88|194.98|197.94|195.04|197.85|194.95|17
1653219340000|2022-05-22 11:35:40|197.87|194.97|197.89|194.99|197.89|194.99|197.86|194.96|9
1653219350000|2022-05-22 11:35:50|197.92|195.02|197.89|194.99|197.94|195.04|197.89|194.99|13
1653219360000|2022-05-22 11:36:00|197.88|194.98|198.03|195.13|198.05|195.15|197.87|194.97|18
1653219370000|2022-05-22 11:36:10|198.02|195.12|197.98|195.08|198.02|195.12|197.96|195.06|13
1653219380000|2022-05-22 11:36:20|197.97|195.07|198.01|195.11|198.01|195.11|197.96|195.06|7
1653219390000|2022-05-22 11:36:30|198.03|195.13|197.95|195.05|198.03|195.13|197.95|195.05|15
1653219400000|2022-05-22 11:36:40|197.98|195.08|197.96|195.06|197.99|195.09|197.95|195.05|13
1653219410000|2022-05-22 11:36:50|197.95|195.05|197.95|195.05|197.97|195.07|197.9|195|20
1653219420000|2022-05-22 11:37:00|197.94|195.04|198|195.1|198.01|195.11|197.94|195.04|12
1653219430000|2022-05-22 11:37:10|197.99|195.09|198|195.1|198.02|195.12|197.98|195.08|9
1653219440000|2022-05-22 11:37:20|198.01|195.11|198.07|195.17|198.13|195.23|197.99|195.09|15
1653219450000|2022-05-22 11:37:30|198.08|195.18|198.09|195.19|198.09|195.19|198|195.1|13
1653219460000|2022-05-22 11:37:40|198.1|195.2|198.01|195.11|198.1|195.2|198.01|195.11|9
1653219470000|2022-05-22 11:37:50|198.02|195.12|198.05|195.15|198.05|195.15|198.02|195.12|8
1653219480000|2022-05-22 11:38:00|198.04|195.14|198.34|195.44|198.34|195.44|198.04|195.14|25
1653219490000|2022-05-22 11:38:10|198.33|195.43|198.4|195.5|198.41|195.51|198.3|195.4|14
1653219500000|2022-05-22 11:38:20|198.43|195.53|198.44|195.54|198.47|195.57|198.43|195.53|6
1653219510000|2022-05-22 11:38:30|198.45|195.55|198.43|195.53|198.47|195.57|198.43|195.53|7
1653219520000|2022-05-22 11:38:40|198.42|195.52|198.45|195.55|198.45|195.55|198.39|195.49|10
1653219530000|2022-05-22 11:38:50|198.46|195.56|198.43|195.53|198.52|195.62|198.41|195.51|13
1653219540000|2022-05-22 11:39:00|198.42|195.52|198.43|195.53|198.44|195.54|198.42|195.52|10
1653219550000|2022-05-22 11:39:10|198.44|195.54|198.41|195.51|198.44|195.54|198.41|195.51|4
1653219560000|2022-05-22 11:39:20|198.4|195.5|198.41|195.51|198.41|195.51|198.4|195.5|2
1653219570000|2022-05-22 11:39:30|198.4|195.5|198.26|195.36|198.41|195.51|198.25|195.35|12
1653219580000|2022-05-22 11:39:40|198.25|195.35|198.21|195.31|198.27|195.37|198.21|195.31|5
1653219590000|2022-05-22 11:39:50|198.23|195.33|198.22|195.32|198.23|195.33|198.22|195.32|2
1653219600000|2022-05-22 11:40:00|198.2|195.3|198.4|195.5|198.4|195.5|198.2|195.3|14
1653219610000|2022-05-22 11:40:10|198.41|195.51|198.54|195.64|198.55|195.65|198.41|195.51|11
1653219620000|2022-05-22 11:40:20|198.55|195.65|198.73|195.83|198.74|195.84|198.55|195.65|11
1653219630000|2022-05-22 11:40:30|198.71|195.81|198.83|195.93|198.84|195.94|198.71|195.81|11
1653219640000|2022-05-22 11:40:40|198.82|195.92|198.78|195.88|198.82|195.92|198.78|195.88|5
1653219650000|2022-05-22 11:40:50|198.79|195.89|198.79|195.89|198.8|195.9|198.79|195.89|3
1653219660000|2022-05-22 11:41:00|198.8|195.9|198.92|196.02|198.92|196.02|198.8|195.9|8
1653219670000|2022-05-22 11:41:10|198.93|196.03|198.92|196.02|198.93|196.03|198.92|196.02|14
1653219680000|2022-05-22 11:41:20|198.93|196.03|198.93|196.03|198.93|196.03|198.92|196.02|7
1653219690000|2022-05-22 11:41:30|198.92|196.02|198.92|196.02|198.93|196.03|198.92|196.02|3
1653219700000|2022-05-22 11:41:40|198.91|196.01|198.92|196.02|198.92|196.02|198.91|196.01|2
1653219710000|2022-05-22 11:41:50|198.9|196|198.82|195.92|198.9|196|198.79|195.89|13
1653219720000|2022-05-22 11:42:00|198.83|195.93|198.83|195.93|198.84|195.94|198.82|195.92|9
1653219730000|2022-05-22 11:42:10|198.84|195.94|198.88|195.98|198.88|195.98|198.84|195.94|7
1653219740000|2022-05-22 11:42:20|198.89|195.99|198.86|195.96|198.9|196|198.86|195.96|6
1653219750000|2022-05-22 11:42:30|198.81|195.91|198.71|195.81|198.81|195.91|198.7|195.8|11
1653219760000|2022-05-22 11:42:40|198.69|195.79|198.67|195.77|198.69|195.79|198.66|195.76|9
1653219770000|2022-05-22 11:42:50|198.68|195.78|198.67|195.77|198.68|195.78|198.66|195.76|4
1653219780000|2022-05-22 11:43:00|198.65|195.75|198.71|195.81|198.73|195.83|198.65|195.75|11
1653219790000|2022-05-22 11:43:10|198.73|195.83|198.72|195.82|198.73|195.83|198.71|195.81|3
1653219800000|2022-05-22 11:43:20|198.71|195.81|198.72|195.82|198.72|195.82|198.7|195.8|5
1653219810000|2022-05-22 11:43:30|198.74|195.84|198.73|195.83|198.75|195.85|198.73|195.83|4
1653219820000|2022-05-22 11:43:40|198.72|195.82|198.69|195.79|198.72|195.82|198.69|195.79|5
1653219830000|2022-05-22 11:43:50|198.72|195.82|198.73|195.83|198.73|195.83|198.7|195.8|10
1653219840000|2022-05-22 11:44:00|198.74|195.84|198.76|195.86|198.77|195.87|198.71|195.81|8
1653219850000|2022-05-22 11:44:10|198.75|195.85|198.7|195.8|198.75|195.85|198.7|195.8|5
1653219860000|2022-05-22 11:44:20|198.69|195.79|198.74|195.84|198.74|195.84|198.69|195.79|5
1653219870000|2022-05-22 11:44:30|198.73|195.83|198.8|195.9|198.8|195.9|198.73|195.83|12
1653219880000|2022-05-22 11:44:40|198.79|195.89|198.78|195.88|198.79|195.89|198.78|195.88|6
1653219890000|2022-05-22 11:44:50|198.77|195.87|198.97|196.07|198.98|196.08|198.77|195.87|13
1653219900000|2022-05-22 11:45:00|198.96|196.06|198.84|195.94|198.97|196.07|198.84|195.94|15
1653219910000|2022-05-22 11:45:10|198.8|195.9|198.83|195.93|198.85|195.95|198.76|195.86|17
1653219920000|2022-05-22 11:45:20|198.81|195.91|198.8|195.9|198.82|195.92|198.79|195.89|7
1653219930000|2022-05-22 11:45:30|198.81|195.91|198.81|195.91|198.81|195.91|198.81|195.91|1
1653219940000|2022-05-22 11:45:40|198.8|195.9|198.77|195.87|198.81|195.91|198.77|195.87|6
1653219950000|2022-05-22 11:45:50|198.76|195.86|198.84|195.94|198.89|195.99|198.75|195.85|24
1653219960000|2022-05-22 11:46:00|198.83|195.93|198.84|195.94|198.86|195.96|198.83|195.93|12
1653219970000|2022-05-22 11:46:10|198.81|195.91|198.8|195.9|198.81|195.91|198.8|195.9|2
1653219980000|2022-05-22 11:46:20|198.81|195.91|198.77|195.87|198.81|195.91|198.76|195.86|6
1653219990000|2022-05-22 11:46:30|198.78|195.88|198.77|195.87|198.83|195.93|198.77|195.87|8
1653220000000|2022-05-22 11:46:40|198.76|195.86|198.73|195.83|198.76|195.86|198.72|195.82|5
1653220010000|2022-05-22 11:46:50|198.74|195.84|198.73|195.83|198.74|195.84|198.73|195.83|4
1653220020000|2022-05-22 11:47:00|198.74|195.84|198.74|195.84|198.74|195.84|198.73|195.83|5
1653220030000|2022-05-22 11:47:10|198.73|195.83|198.7|195.8|198.73|195.83|198.7|195.8|6
1653220040000|2022-05-22 11:47:20|198.69|195.79|198.68|195.78|198.69|195.79|198.68|195.78|2
1653220050000|2022-05-22 11:47:30|198.7|195.8|198.7|195.8|198.71|195.81|198.69|195.79|6
1653220060000|2022-05-22 11:47:40|198.71|195.81|198.69|195.79|198.71|195.81|198.69|195.79|3
1653220070000|2022-05-22 11:47:50|198.68|195.78|198.71|195.81|198.71|195.81|198.67|195.77|5
1653220080000|2022-05-22 11:48:00|198.7|195.8|198.66|195.76|198.71|195.81|198.66|195.76|8
1653220090000|2022-05-22 11:48:10|198.64|195.74|198.53|195.63|198.64|195.74|198.43|195.53|17
1653220100000|2022-05-22 11:48:20|198.52|195.62|198.45|195.55|198.53|195.63|198.43|195.53|13
1653220110000|2022-05-22 11:48:30|198.46|195.56|198.47|195.57|198.48|195.58|198.46|195.56|3
1653220120000|2022-05-22 11:48:40|198.48|195.58|198.43|195.53|198.49|195.59|198.42|195.52|11
1653220130000|2022-05-22 11:48:50|198.44|195.54|198.45|195.55|198.45|195.55|198.42|195.52|9
1653220140000|2022-05-22 11:49:00|198.44|195.54|198.39|195.49|198.44|195.54|198.39|195.49|7
1653220150000|2022-05-22 11:49:10|198.4|195.5|198.53|195.63|198.53|195.63|198.4|195.5|14
1653220160000|2022-05-22 11:49:20|198.51|195.61|198.54|195.64|198.54|195.64|198.51|195.61|3
1653220180000|2022-05-22 11:49:40|198.55|195.65|198.56|195.66|198.56|195.66|198.55|195.65|2
1653220190000|2022-05-22 11:49:50|198.58|195.68|198.72|195.82|198.72|195.82|198.58|195.68|10
1653220200000|2022-05-22 11:50:00|198.73|195.83|198.88|195.98|198.88|195.98|198.7|195.8|16
1653220210000|2022-05-22 11:50:10|198.9|196|198.88|195.98|198.91|196.01|198.86|195.96|11
1653220220000|2022-05-22 11:50:20|198.89|195.99|198.91|196.01|198.93|196.03|198.89|195.99|5
1653220230000|2022-05-22 11:50:30|198.92|196.02|198.91|196.01|198.92|196.02|198.91|196.01|2
1653220240000|2022-05-22 11:50:40|198.92|196.02|198.92|196.02|198.92|196.02|198.91|196.01|3
1653220250000|2022-05-22 11:50:50|198.93|196.03|198.96|196.06|198.96|196.06|198.92|196.02|4
1653220260000|2022-05-22 11:51:00|198.97|196.07|199.09|196.19|199.11|196.21|198.96|196.06|9
1653220270000|2022-05-22 11:51:10|199.1|196.2|199.06|196.16|199.1|196.2|199.05|196.15|6
1653220280000|2022-05-22 11:51:20|199.05|196.15|199.12|196.22|199.14|196.24|199.05|196.15|8
1653220290000|2022-05-22 11:51:30|199.14|196.24|199.14|196.24|199.14|196.24|199.14|196.24|1
1653220300000|2022-05-22 11:51:40|199.13|196.23|199.14|196.24|199.14|196.24|199.12|196.22|4
1653220310000|2022-05-22 11:51:50|199.13|196.23|199.13|196.23|199.14|196.24|199.13|196.23|3
1653220320000|2022-05-22 11:52:00|199.12|196.22|199.07|196.17|199.12|196.22|199.07|196.17|4
1653220330000|2022-05-22 11:52:10|199.05|196.15|199.05|196.15|199.05|196.15|199.04|196.14|3
1653220340000|2022-05-22 11:52:20|199.07|196.17|199.05|196.15|199.07|196.17|199.05|196.15|3
1653220380000|2022-05-22 11:53:00|199.04|196.14|199.01|196.11|199.05|196.15|198.99|196.09|11
1653220390000|2022-05-22 11:53:10|199.02|196.12|199.01|196.11|199.02|196.12|199|196.1|3
1653220400000|2022-05-22 11:53:20|199.02|196.12|199.01|196.11|199.03|196.13|199.01|196.11|5
1653220410000|2022-05-22 11:53:30|199.03|196.13|199.02|196.12|199.03|196.13|199.02|196.12|2
1653220420000|2022-05-22 11:53:40|199.01|196.11|199.01|196.11|199.01|196.11|199.01|196.11|1
1653220430000|2022-05-22 11:53:50|199.02|196.12|199.01|196.11|199.02|196.12|199.01|196.11|2
1653220440000|2022-05-22 11:54:00|199|196.1|198.85|195.95|199|196.1|198.82|195.92|6
1653220450000|2022-05-22 11:54:10|198.84|195.94|198.85|195.95|198.86|195.96|198.84|195.94|3
1653220460000|2022-05-22 11:54:20|198.83|195.93|198.84|195.94|198.85|195.95|198.82|195.92|5
1653220470000|2022-05-22 11:54:30|198.83|195.93|198.82|195.92|198.83|195.93|198.82|195.92|4
1653220480000|2022-05-22 11:54:40|198.81|195.91|198.73|195.83|198.82|195.92|198.73|195.83|9
1653220490000|2022-05-22 11:54:50|198.72|195.82|198.74|195.84|198.75|195.85|198.72|195.82|5
1653220500000|2022-05-22 11:55:00|198.73|195.83|198.85|195.95|198.85|195.95|198.7|195.8|11
1653220510000|2022-05-22 11:55:10|198.86|195.96|198.96|196.06|198.97|196.07|198.86|195.96|19
1653220520000|2022-05-22 11:55:20|198.97|196.07|199.09|196.19|199.1|196.2|198.96|196.06|18
1653220530000|2022-05-22 11:55:30|199.1|196.2|199.18|196.28|199.18|196.28|199.1|196.2|8
1653220540000|2022-05-22 11:55:40|199.17|196.27|199.06|196.16|199.17|196.27|199.05|196.15|12
1653220550000|2022-05-22 11:55:50|199.07|196.17|199.05|196.15|199.08|196.18|199.05|196.15|7
1653220560000|2022-05-22 11:56:00|199.07|196.17|199.11|196.21|199.12|196.22|199.05|196.15|7
1653220570000|2022-05-22 11:56:10|199.12|196.22|199.18|196.28|199.19|196.29|199.12|196.22|5
1653220580000|2022-05-22 11:56:20|199.17|196.27|199.17|196.27|199.17|196.27|199.17|196.27|1
1653220590000|2022-05-22 11:56:30|199.16|196.26|199.15|196.25|199.16|196.26|199.14|196.24|4
1653220600000|2022-05-22 11:56:40|199.14|196.24|199.15|196.25|199.16|196.26|199.14|196.24|4
1653220610000|2022-05-22 11:56:50|199.16|196.26|199.26|196.36|199.28|196.38|199.16|196.26|5
1653220630000|2022-05-22 11:57:10|199.27|196.37|199.07|196.17|199.28|196.38|199.06|196.16|15
1653220640000|2022-05-22 11:57:20|199.09|196.19|199.07|196.17|199.1|196.2|199.05|196.15|12
1653220650000|2022-05-22 11:57:30|199.09|196.19|199.07|196.17|199.09|196.19|199.07|196.17|7
1653220660000|2022-05-22 11:57:40|199.08|196.18|199.09|196.19|199.09|196.19|199.07|196.17|4
1653220670000|2022-05-22 11:57:50|199.1|196.2|199.09|196.19|199.1|196.2|199.09|196.19|4
1653220680000|2022-05-22 11:58:00|199.1|196.2|199.04|196.14|199.1|196.2|199.04|196.14|7
1653220690000|2022-05-22 11:58:10|199.05|196.15|199.06|196.16|199.07|196.17|199.04|196.14|9
1653220700000|2022-05-22 11:58:20|199.07|196.17|199.18|196.28|199.18|196.28|199.07|196.17|8
1653220710000|2022-05-22 11:58:30|199.19|196.29|199.22|196.32|199.23|196.33|199.19|196.29|6
1653220720000|2022-05-22 11:58:40|199.23|196.33|199.24|196.34|199.24|196.34|199.23|196.33|2
1653220730000|2022-05-22 11:58:50|199.23|196.33|199.21|196.31|199.23|196.33|199.2|196.3|5
1653220740000|2022-05-22 11:59:00|199.2|196.3|199.2|196.3|199.2|196.3|199.2|196.3|1
1653220750000|2022-05-22 11:59:10|199.21|196.31|199.42|196.52|199.42|196.52|199.21|196.31|11
1653220760000|2022-05-22 11:59:20|199.4|196.5|199.44|196.54|199.45|196.55|199.4|196.5|8
1653220770000|2022-05-22 11:59:30|199.43|196.53|199.29|196.39|199.43|196.53|199.29|196.39|10
1653220780000|2022-05-22 11:59:40|199.24|196.34|199.25|196.35|199.26|196.36|199.23|196.33|7
1653220790000|2022-05-22 11:59:50|199.24|196.34|199.25|196.35|199.26|196.36|199.23|196.33|6
1653220800000|2022-05-22 12:00:00|199.23|196.33|199.27|196.37|199.27|196.37|199.2|196.3|10
1653220810000|2022-05-22 12:00:10|199.28|196.38|199.25|196.35|199.28|196.38|199.24|196.34|7
1653220820000|2022-05-22 12:00:20|199.27|196.37|199.33|196.43|199.36|196.46|199.27|196.37|11
1653220830000|2022-05-22 12:00:30|199.34|196.44|199.33|196.43|199.35|196.45|199.33|196.43|4
1653220840000|2022-05-22 12:00:40|199.34|196.44|199.4|196.5|199.42|196.52|199.34|196.44|6
1653220850000|2022-05-22 12:00:50|199.37|196.47|199.4|196.5|199.4|196.5|199.37|196.47|3
1653220860000|2022-05-22 12:01:00|199.44|196.54|199.53|196.63|199.53|196.63|199.44|196.54|11
1653220870000|2022-05-22 12:01:10|199.57|196.67|199.75|196.85|199.76|196.86|199.54|196.64|16
1653220880000|2022-05-22 12:01:20|199.76|196.86|199.8|196.9|199.83|196.93|199.75|196.85|12
1653220890000|2022-05-22 12:01:30|199.79|196.89|199.81|196.91|199.82|196.92|199.78|196.88|8
1653220900000|2022-05-22 12:01:40|199.83|196.93|199.81|196.91|199.84|196.94|199.81|196.91|11
1653220910000|2022-05-22 12:01:50|199.8|196.9|199.74|196.84|199.8|196.9|199.71|196.81|11
1653220920000|2022-05-22 12:02:00|199.73|196.83|199.74|196.84|199.74|196.84|199.71|196.81|4
1653220990000|2022-05-22 12:03:10|199.73|196.83|199.71|196.81|199.73|196.83|199.71|196.81|3
1653221000000|2022-05-22 12:03:20|199.7|196.8|199.71|196.81|199.71|196.81|199.7|196.8|8
1653221010000|2022-05-22 12:03:30|199.74|196.84|200.09|197.19|200.13|197.23|199.74|196.84|20
1653221020000|2022-05-22 12:03:40|200.12|197.22|200.16|197.26|200.17|197.27|200.08|197.18|15
1653221030000|2022-05-22 12:03:50|200.14|197.24|200.29|197.39|200.29|197.39|200.14|197.24|8
1653221040000|2022-05-22 12:04:00|200.3|197.4|200.58|197.68|200.58|197.68|200.3|197.4|29
1653221050000|2022-05-22 12:04:10|200.57|197.67|200.48|197.58|200.57|197.67|200.47|197.57|19
1653221060000|2022-05-22 12:04:20|200.49|197.59|200.25|197.35|200.49|197.59|200.25|197.35|18
1653221070000|2022-05-22 12:04:30|200.24|197.34|200.27|197.37|200.27|197.37|200.21|197.31|19
1653221080000|2022-05-22 12:04:40|200.24|197.34|200.25|197.35|200.27|197.37|200.24|197.34|22
1653221090000|2022-05-22 12:04:50|200.24|197.34|200.22|197.32|200.24|197.34|200.22|197.32|9
1653221100000|2022-05-22 12:05:00|200.21|197.31|200.29|197.39|200.29|197.39|200.21|197.31|8
1653221110000|2022-05-22 12:05:10|200.28|197.38|200.33|197.43|200.34|197.44|200.27|197.37|7
1653221120000|2022-05-22 12:05:20|200.29|197.39|200.36|197.46|200.4|197.5|200.25|197.35|13
1653221130000|2022-05-22 12:05:30|200.35|197.45|200.27|197.37|200.36|197.46|200.27|197.37|7
1653221140000|2022-05-22 12:05:40|200.26|197.36|200.22|197.32|200.26|197.36|200.22|197.32|15
1653221150000|2022-05-22 12:05:50|200.24|197.34|200.17|197.27|200.24|197.34|200.17|197.27|12
1653221160000|2022-05-22 12:06:00|200.15|197.25|200.14|197.24|200.15|197.25|200.12|197.22|6
1653221170000|2022-05-22 12:06:10|200.13|197.23|200.16|197.26|200.16|197.26|200.12|197.22|4
1653221180000|2022-05-22 12:06:20|200.15|197.25|200.13|197.23|200.15|197.25|200.13|197.23|3
1653221190000|2022-05-22 12:06:30|200.12|197.22|200.02|197.12|200.12|197.22|200.02|197.12|4
1653221220000|2022-05-22 12:07:00|200.1|197.2|200.17|197.27|200.17|197.27|200.1|197.2|12
1653221230000|2022-05-22 12:07:10|200.18|197.28|200.29|197.39|200.29|197.39|200.18|197.28|11
1653221240000|2022-05-22 12:07:20|200.3|197.4|200.49|197.59|200.49|197.59|200.3|197.4|6
1653221250000|2022-05-22 12:07:30|200.51|197.61|200.57|197.67|200.59|197.69|200.51|197.61|11
1653221260000|2022-05-22 12:07:40|200.62|197.72|200.58|197.68|200.62|197.72|200.56|197.66|6
1653221270000|2022-05-22 12:07:50|200.57|197.67|200.56|197.66|200.57|197.67|200.55|197.65|5
1653221280000|2022-05-22 12:08:00|200.55|197.65|200.55|197.65|200.56|197.66|200.55|197.65|3
1653221290000|2022-05-22 12:08:10|200.56|197.66|200.55|197.65|200.56|197.66|200.55|197.65|2
1653221300000|2022-05-22 12:08:20|200.56|197.66|200.53|197.63|200.56|197.66|200.53|197.63|3
1653221310000|2022-05-22 12:08:30|200.52|197.62|200.4|197.5|200.52|197.62|200.38|197.48|9
1653221320000|2022-05-22 12:08:40|200.39|197.49|200.38|197.48|200.39|197.49|200.33|197.43|7
1653221330000|2022-05-22 12:08:50|200.39|197.49|200.35|197.45|200.39|197.49|200.35|197.45|6
1653221340000|2022-05-22 12:09:00|200.36|197.46|200.36|197.46|200.36|197.46|200.35|197.45|3
1653221350000|2022-05-22 12:09:10|200.37|197.47|200.48|197.58|200.49|197.59|200.37|197.47|8
1653221360000|2022-05-22 12:09:20|200.47|197.57|200.54|197.64|200.55|197.65|200.45|197.55|10
1653221370000|2022-05-22 12:09:30|200.55|197.65|200.53|197.63|200.58|197.68|200.53|197.63|8
1653221380000|2022-05-22 12:09:40|200.56|197.66|200.58|197.68|200.59|197.69|200.56|197.66|5
1653221390000|2022-05-22 12:09:50|200.57|197.67|200.54|197.64|200.58|197.68|200.54|197.64|9
1653221400000|2022-05-22 12:10:00|200.53|197.63|200.46|197.56|200.54|197.64|200.42|197.52|14
1653221410000|2022-05-22 12:10:10|200.45|197.55|200.37|197.47|200.45|197.55|200.36|197.46|10
1653221420000|2022-05-22 12:10:20|200.36|197.46|200.32|197.42|200.36|197.46|200.32|197.42|4
1653221430000|2022-05-22 12:10:30|200.31|197.41|200.28|197.38|200.31|197.41|200.27|197.37|8
1653221440000|2022-05-22 12:10:40|200.27|197.37|200.22|197.32|200.27|197.37|200.22|197.32|4
1653221450000|2022-05-22 12:10:50|200.23|197.33|200.23|197.33|200.23|197.33|200.23|197.33|1
1653221460000|2022-05-22 12:11:00|200.27|197.37|200.32|197.42|200.33|197.43|200.27|197.37|11
1653221470000|2022-05-22 12:11:10|200.33|197.43|200.32|197.42|200.33|197.43|200.32|197.42|2
1653221480000|2022-05-22 12:11:20|200.33|197.43|200.38|197.48|200.38|197.48|200.33|197.43|5
1653221490000|2022-05-22 12:11:30|200.39|197.49|200.39|197.49|200.39|197.49|200.39|197.49|1
1653221500000|2022-05-22 12:11:40|200.4|197.5|200.35|197.45|200.45|197.55|200.34|197.44|5
1653221510000|2022-05-22 12:11:50|200.33|197.43|200.33|197.43|200.33|197.43|200.3|197.4|4
1653221520000|2022-05-22 12:12:00|200.34|197.44|200.37|197.47|200.49|197.59|200.34|197.44|14
1653221530000|2022-05-22 12:12:10|200.38|197.48|200.54|197.64|200.54|197.64|200.38|197.48|7
1653221540000|2022-05-22 12:12:20|200.56|197.66|200.45|197.55|200.58|197.68|200.45|197.55|7
1653221550000|2022-05-22 12:12:30|200.46|197.56|200.43|197.53|200.47|197.57|200.41|197.51|10
1653221570000|2022-05-22 12:12:50|200.45|197.55|200.45|197.55|200.45|197.55|200.44|197.54|3
1653221580000|2022-05-22 12:13:00|200.46|197.56|200.44|197.54|200.46|197.56|200.44|197.54|3
1653221590000|2022-05-22 12:13:10|200.43|197.53|200.43|197.53|200.44|197.54|200.43|197.53|3
1653221600000|2022-05-22 12:13:20|200.44|197.54|200.44|197.54|200.45|197.55|200.44|197.54|3
1653221610000|2022-05-22 12:13:30|200.45|197.55|200.46|197.56|200.5|197.6|200.45|197.55|9
1653221620000|2022-05-22 12:13:40|200.47|197.57|200.49|197.59|200.49|197.59|200.45|197.55|6
1653221630000|2022-05-22 12:13:50|200.48|197.58|200.44|197.54|200.48|197.58|200.44|197.54|2
1653221650000|2022-05-22 12:14:10|200.48|197.58|200.49|197.59|200.49|197.59|200.48|197.58|2
1653221660000|2022-05-22 12:14:20|200.46|197.56|200.46|197.56|200.47|197.57|200.45|197.55|4
1653221670000|2022-05-22 12:14:30|200.47|197.57|200.48|197.58|200.48|197.58|200.47|197.57|2
1653221700000|2022-05-22 12:15:00|200.5|197.6|200.47|197.57|200.52|197.62|200.46|197.56|7
1653221710000|2022-05-22 12:15:10|200.46|197.56|200.47|197.57|200.47|197.57|200.46|197.56|2
1653221720000|2022-05-22 12:15:20|200.46|197.56|200.48|197.58|200.48|197.58|200.46|197.56|5
1653221730000|2022-05-22 12:15:30|200.47|197.57|200.44|197.54|200.48|197.58|200.44|197.54|5
1653221740000|2022-05-22 12:15:40|200.43|197.53|200.42|197.52|200.43|197.53|200.41|197.51|7
1653221750000|2022-05-22 12:15:50|200.43|197.53|200.47|197.57|200.49|197.59|200.43|197.53|4
1653221760000|2022-05-22 12:16:00|200.48|197.58|200.44|197.54|200.48|197.58|200.44|197.54|3
1653221770000|2022-05-22 12:16:10|200.45|197.55|200.42|197.52|200.46|197.56|200.42|197.52|6
1653221780000|2022-05-22 12:16:20|200.43|197.53|200.38|197.48|200.43|197.53|200.37|197.47|7
1653221790000|2022-05-22 12:16:30|200.37|197.47|200.32|197.42|200.39|197.49|200.31|197.41|9
1653221800000|2022-05-22 12:16:40|200.33|197.43|200.33|197.43|200.33|197.43|200.33|197.43|1
1653221810000|2022-05-22 12:16:50|200.32|197.42|200.33|197.43|200.36|197.46|200.32|197.42|7
1653221820000|2022-05-22 12:17:00|200.34|197.44|200.38|197.48|200.38|197.48|200.34|197.44|6
1653221830000|2022-05-22 12:17:10|200.37|197.47|200.39|197.49|200.43|197.53|200.35|197.45|6
1653221840000|2022-05-22 12:17:20|200.38|197.48|200.38|197.48|200.39|197.49|200.38|197.48|3
1653221860000|2022-05-22 12:17:40|200.37|197.47|200.37|197.47|200.37|197.47|200.37|197.47|1
1653221870000|2022-05-22 12:17:50|200.38|197.48|200.37|197.47|200.38|197.48|200.37|197.47|4
1653221880000|2022-05-22 12:18:00|200.38|197.48|200.36|197.46|200.38|197.48|200.35|197.45|5
1653221890000|2022-05-22 12:18:10|200.37|197.47|200.41|197.51|200.44|197.54|200.36|197.46|10
1653221900000|2022-05-22 12:18:20|200.4|197.5|200.44|197.54|200.44|197.54|200.4|197.5|7
1653221910000|2022-05-22 12:18:30|200.45|197.55|200.4|197.5|200.45|197.55|200.38|197.48|9
1653221920000|2022-05-22 12:18:40|200.38|197.48|200.4|197.5|200.4|197.5|200.36|197.46|9
1653221930000|2022-05-22 12:18:50|200.41|197.51|200.41|197.51|200.41|197.51|200.4|197.5|3
1653221940000|2022-05-22 12:19:00|200.42|197.52|200.43|197.53|200.43|197.53|200.37|197.47|8
1653221950000|2022-05-22 12:19:10|200.44|197.54|200.82|197.92|200.83|197.93|200.44|197.54|16
1653221960000|2022-05-22 12:19:20|200.83|197.93|201.07|198.17|201.18|198.28|200.83|197.93|25
1653221970000|2022-05-22 12:19:30|201.06|198.16|201.1|198.2|201.11|198.21|201.05|198.15|17
1653221980000|2022-05-22 12:19:40|201.08|198.18|200.92|198.02|201.08|198.18|200.89|197.99|19
1653221990000|2022-05-22 12:19:50|200.94|198.04|201.06|198.16|201.06|198.16|200.94|198.04|14
1653222000000|2022-05-22 12:20:00|201.07|198.17|200.95|198.05|201.07|198.17|200.94|198.04|11
1653222010000|2022-05-22 12:20:10|200.93|198.03|201.05|198.15|201.05|198.15|200.92|198.02|9
1653222020000|2022-05-22 12:20:20|201.09|198.19|201.16|198.26|201.32|198.42|201.09|198.19|23
1653222030000|2022-05-22 12:20:30|201.14|198.24|201|198.1|201.15|198.25|200.98|198.08|18
1653222040000|2022-05-22 12:20:40|200.99|198.09|201.08|198.18|201.09|198.19|200.93|198.03|27
1653222050000|2022-05-22 12:20:50|201.09|198.19|201.13|198.23|201.26|198.36|200.95|198.05|26
1653222060000|2022-05-22 12:21:00|201.14|198.24|201.09|198.19|201.19|198.29|201.09|198.19|21
1653222070000|2022-05-22 12:21:10|201.08|198.18|201.04|198.14|201.08|198.18|201.04|198.14|10
1653222080000|2022-05-22 12:21:20|201.02|198.12|201.02|198.12|201.03|198.13|200.99|198.09|12
1653222090000|2022-05-22 12:21:30|201.03|198.13|201.04|198.14|201.04|198.14|201.03|198.13|2
1653222100000|2022-05-22 12:21:40|201.03|198.13|201.04|198.14|201.04|198.14|201.03|198.13|4
1653222110000|2022-05-22 12:21:50|201.03|198.13|201.01|198.11|201.03|198.13|201.01|198.11|3
1653222120000|2022-05-22 12:22:00|200.98|198.08|201.05|198.15|201.05|198.15|200.98|198.08|11
1653222130000|2022-05-22 12:22:10|201.04|198.14|200.99|198.09|201.04|198.14|200.99|198.09|5
1653222140000|2022-05-22 12:22:20|200.98|198.08|201.03|198.13|201.03|198.13|200.97|198.07|13
1653222150000|2022-05-22 12:22:30|201.04|198.14|201|198.1|201.05|198.15|200.99|198.09|15
1653222160000|2022-05-22 12:22:40|200.99|198.09|200.98|198.08|201|198.1|200.98|198.08|5
1653222170000|2022-05-22 12:22:50|200.99|198.09|201.02|198.12|201.02|198.12|200.98|198.08|5
1653222180000|2022-05-22 12:23:00|201.03|198.13|201.02|198.12|201.03|198.13|201.02|198.12|2
1653222190000|2022-05-22 12:23:10|201.01|198.11|200.99|198.09|201.01|198.11|200.99|198.09|3
1653222200000|2022-05-22 12:23:20|201|198.1|200.99|198.09|201.01|198.11|200.99|198.09|12
1653222210000|2022-05-22 12:23:30|201|198.1|201.02|198.12|201.02|198.12|201|198.1|5
1653222220000|2022-05-22 12:23:40|201.01|198.11|201.02|198.12|201.02|198.12|200.98|198.08|13
1653222230000|2022-05-22 12:23:50|201.01|198.11|200.98|198.08|201.01|198.11|200.98|198.08|4
1653222240000|2022-05-22 12:24:00|200.97|198.07|200.98|198.08|200.98|198.08|200.97|198.07|4
1653222250000|2022-05-22 12:24:10|200.97|198.07|200.97|198.07|200.98|198.08|200.97|198.07|7
1653222260000|2022-05-22 12:24:20|200.98|198.08|201.03|198.13|201.03|198.13|200.98|198.08|4
1653222270000|2022-05-22 12:24:30|201.02|198.12|201.02|198.12|201.02|198.12|201.02|198.12|1
1653222280000|2022-05-22 12:24:40|201.03|198.13|201.12|198.22|201.12|198.22|201.03|198.13|12
1653222290000|2022-05-22 12:24:50|201.11|198.21|201.12|198.22|201.13|198.23|201.1|198.2|8
1653222300000|2022-05-22 12:25:00|201.13|198.23|201.21|198.31|201.21|198.31|201.13|198.23|8
1653222310000|2022-05-22 12:25:10|201.2|198.3|201.33|198.43|201.33|198.43|201.2|198.3|11
1653222320000|2022-05-22 12:25:20|201.34|198.44|201.44|198.54|201.45|198.55|201.34|198.44|16
1653222330000|2022-05-22 12:25:30|201.46|198.56|201.47|198.57|201.47|198.57|201.46|198.56|2
1653222340000|2022-05-22 12:25:40|201.48|198.58|201.73|198.83|201.73|198.83|201.48|198.58|17
1653222350000|2022-05-22 12:25:50|201.74|198.84|201.43|198.53|201.74|198.84|201.43|198.53|18
1653222360000|2022-05-22 12:26:00|201.42|198.52|201.33|198.43|201.42|198.52|201.33|198.43|12
1653222370000|2022-05-22 12:26:10|201.32|198.42|201.3|198.4|201.32|198.42|201.28|198.38|6
1653222380000|2022-05-22 12:26:20|201.26|198.36|201.23|198.33|201.26|198.36|201.23|198.33|6
1653222390000|2022-05-22 12:26:30|201.24|198.34|201.19|198.29|201.24|198.34|201.17|198.27|6
1653222400000|2022-05-22 12:26:40|201.18|198.28|201.18|198.28|201.19|198.29|201.17|198.27|7
1653222410000|2022-05-22 12:26:50|201.15|198.25|201.11|198.21|201.15|198.25|201.1|198.2|7
1653222420000|2022-05-22 12:27:00|201.08|198.18|201.05|198.15|201.08|198.18|201.03|198.13|12
1653222430000|2022-05-22 12:27:10|201.06|198.16|201.06|198.16|201.07|198.17|201.05|198.15|9
1653222440000|2022-05-22 12:27:20|201.08|198.18|201.06|198.16|201.08|198.18|201.06|198.16|3
1653222450000|2022-05-22 12:27:30|201.07|198.17|201.08|198.18|201.08|198.18|201.06|198.16|4
1653222460000|2022-05-22 12:27:40|201.09|198.19|201.12|198.22|201.12|198.22|201.09|198.19|4
1653222470000|2022-05-22 12:27:50|201.13|198.23|201.13|198.23|201.14|198.24|201.11|198.21|6
1653222480000|2022-05-22 12:28:00|201.1|198.2|201.05|198.15|201.11|198.21|201.04|198.14|13
1653222490000|2022-05-22 12:28:10|201.04|198.14|200.97|198.07|201.04|198.14|200.97|198.07|10
1653222500000|2022-05-22 12:28:20|200.94|198.04|200.95|198.05|200.95|198.05|200.91|198.01|9
1653222510000|2022-05-22 12:28:30|200.96|198.06|200.94|198.04|200.96|198.06|200.92|198.02|6
1653222520000|2022-05-22 12:28:40|200.93|198.03|201|198.1|201.02|198.12|200.93|198.03|12
1653222530000|2022-05-22 12:28:50|200.99|198.09|201.01|198.11|201.04|198.14|200.99|198.09|7
1653222540000|2022-05-22 12:29:00|201.03|198.13|201.04|198.14|201.05|198.15|201.03|198.13|8
1653222550000|2022-05-22 12:29:10|201.03|198.13|201.01|198.11|201.03|198.13|200.98|198.08|10
1653222560000|2022-05-22 12:29:20|201.02|198.12|201|198.1|201.02|198.12|201|198.1|7
1653222570000|2022-05-22 12:29:30|201.01|198.11|201.02|198.12|201.02|198.12|201.01|198.11|4
1653222580000|2022-05-22 12:29:40|201|198.1|200.97|198.07|201|198.1|200.97|198.07|5
1653222590000|2022-05-22 12:29:50|200.94|198.04|200.9|198|200.96|198.06|200.9|198|9
1653222600000|2022-05-22 12:30:00|200.79|197.89|200.84|197.94|200.84|197.94|200.58|197.68|24
1653222610000|2022-05-22 12:30:10|200.83|197.93|201.12|198.22|201.23|198.33|200.77|197.87|16
1653222620000|2022-05-22 12:30:20|201.11|198.21|201.11|198.21|201.11|198.21|201.03|198.13|12
1653222630000|2022-05-22 12:30:30|201.1|198.2|201.15|198.25|201.16|198.26|201.08|198.18|15
1653222640000|2022-05-22 12:30:40|201.13|198.23|201.24|198.34|201.24|198.34|201.13|198.23|12
1653222650000|2022-05-22 12:30:50|201.25|198.35|201.23|198.33|201.28|198.38|201.23|198.33|5
1653222660000|2022-05-22 12:31:00|201.25|198.35|201.13|198.23|201.25|198.35|201.13|198.23|7
1653222670000|2022-05-22 12:31:10|201.12|198.22|201.12|198.22|201.17|198.27|201.12|198.22|9
1653222680000|2022-05-22 12:31:20|201.13|198.23|201.19|198.29|201.23|198.33|201.13|198.23|4
1653222690000|2022-05-22 12:31:30|201.18|198.28|201.17|198.27|201.18|198.28|201.16|198.26|4
1653222700000|2022-05-22 12:31:40|201.18|198.28|201.22|198.32|201.22|198.32|201.18|198.28|7
1653222710000|2022-05-22 12:31:50|201.21|198.31|201.14|198.24|201.21|198.31|201.14|198.24|7
1653222720000|2022-05-22 12:32:00|201.17|198.27|201.16|198.26|201.18|198.28|201.15|198.25|12
1653222730000|2022-05-22 12:32:10|201.17|198.27|201.33|198.43|201.37|198.47|201.17|198.27|17
1653222740000|2022-05-22 12:32:20|201.34|198.44|201.36|198.46|201.36|198.46|201.26|198.36|14
1653222750000|2022-05-22 12:32:30|201.33|198.43|201.31|198.41|201.34|198.44|201.3|198.4|11
1653222760000|2022-05-22 12:32:40|201.32|198.42|201.33|198.43|201.35|198.45|201.3|198.4|8
1653222770000|2022-05-22 12:32:50|201.32|198.42|201.55|198.65|201.57|198.67|201.32|198.42|12
1653222780000|2022-05-22 12:33:00|201.54|198.64|201.85|198.95|201.87|198.97|201.49|198.59|19
1653222790000|2022-05-22 12:33:10|201.86|198.96|201.96|199.06|201.98|199.08|201.86|198.96|18
1653222800000|2022-05-22 12:33:20|201.98|199.08|201.97|199.07|201.98|199.08|201.95|199.05|13
1653222810000|2022-05-22 12:33:30|201.98|199.08|202.25|199.35|202.3|199.4|201.98|199.08|15
1653222820000|2022-05-22 12:33:40|202.26|199.36|202.24|199.34|202.31|199.41|202.2|199.3|14
1653222830000|2022-05-22 12:33:50|202.23|199.33|202.29|199.39|202.32|199.42|202.23|199.33|11
1653222840000|2022-05-22 12:34:00|202.3|199.4|202.27|199.37|202.32|199.42|202.27|199.37|7
1653222850000|2022-05-22 12:34:10|202.28|199.38|202.34|199.44|202.35|199.45|202.27|199.37|7
1653222860000|2022-05-22 12:34:20|202.27|199.37|202.24|199.34|202.27|199.37|202.15|199.25|13
1653222870000|2022-05-22 12:34:30|202.25|199.35|202.3|199.4|202.35|199.45|202.22|199.32|10
1653222880000|2022-05-22 12:34:40|202.36|199.46|202.35|199.45|202.39|199.49|202.35|199.45|7
1653222890000|2022-05-22 12:34:50|202.32|199.42|202.24|199.34|202.35|199.45|202.24|199.34|19
1653222900000|2022-05-22 12:35:00|202.22|199.32|202.36|199.46|202.36|199.46|202.16|199.26|21
1653222910000|2022-05-22 12:35:10|202.37|199.47|202.44|199.54|202.48|199.58|202.37|199.47|21
1653222920000|2022-05-22 12:35:20|202.43|199.53|202.36|199.46|202.46|199.56|202.36|199.46|21
1653222930000|2022-05-22 12:35:30|202.35|199.45|202.37|199.47|202.39|199.49|202.34|199.44|12
1653222940000|2022-05-22 12:35:40|202.36|199.46|202.43|199.53|202.43|199.53|202.36|199.46|13
1653222950000|2022-05-22 12:35:50|202.42|199.52|202.34|199.44|202.42|199.52|202.32|199.42|14
1653222960000|2022-05-22 12:36:00|202.33|199.43|202.34|199.44|202.35|199.45|202.3|199.4|19
1653222970000|2022-05-22 12:36:10|202.58|199.68|202.54|199.64|202.61|199.71|202.46|199.56|27
1653222980000|2022-05-22 12:36:20|202.55|199.65|202.53|199.63|202.57|199.67|202.53|199.63|16
1653222990000|2022-05-22 12:36:30|202.66|199.76|202.83|199.93|202.85|199.95|202.66|199.76|8
1653223000000|2022-05-22 12:36:40|202.84|199.94|202.83|199.93|202.84|199.94|202.82|199.92|4
1653223010000|2022-05-22 12:36:50|202.84|199.94|203.05|200.15|203.07|200.17|202.84|199.94|19
1653223020000|2022-05-22 12:37:00|203.04|200.14|203.13|200.23|203.15|200.25|203.03|200.13|16
1653223030000|2022-05-22 12:37:10|203.14|200.24|203.12|200.22|203.16|200.26|203.12|200.22|8
1653223050000|2022-05-22 12:37:30|203.13|200.23|203.06|200.16|203.13|200.23|203.06|200.16|4
1653223060000|2022-05-22 12:37:40|203.15|200.25|203.13|200.23|203.15|200.25|203.11|200.21|6
1653223070000|2022-05-22 12:37:50|203.08|200.18|203.11|200.21|203.11|200.21|203.08|200.18|6
1653223080000|2022-05-22 12:38:00|203.12|200.22|202.88|199.98|203.12|200.22|202.88|199.98|19
1653223090000|2022-05-22 12:38:10|202.87|199.97|202.9|200|202.92|200.02|202.82|199.92|19
1653223100000|2022-05-22 12:38:20|202.91|200.01|202.89|199.99|202.96|200.06|202.89|199.99|13
1653223110000|2022-05-22 12:38:30|202.88|199.98|202.92|200.02|202.94|200.04|202.88|199.98|16
1653223120000|2022-05-22 12:38:40|202.9|200|202.9|200|202.94|200.04|202.88|199.98|15
1653223130000|2022-05-22 12:38:50|202.91|200.01|202.9|200|202.93|200.03|202.9|200|5
1653223140000|2022-05-22 12:39:00|202.92|200.02|202.88|199.98|202.92|200.02|202.88|199.98|4
1653223150000|2022-05-22 12:39:10|202.87|199.97|202.88|199.98|202.89|199.99|202.87|199.97|18
1653223160000|2022-05-22 12:39:20|202.89|199.99|202.88|199.98|202.89|199.99|202.88|199.98|2
1653223170000|2022-05-22 12:39:30|202.89|199.99|202.93|200.03|202.94|200.04|202.89|199.99|7
1653223180000|2022-05-22 12:39:40|202.94|200.04|202.89|199.99|202.94|200.04|202.89|199.99|4
1653223190000|2022-05-22 12:39:50|202.88|199.98|202.86|199.96|202.88|199.98|202.85|199.95|8
1653223200000|2022-05-22 12:40:00|202.84|199.94|203.09|200.19|203.09|200.19|202.84|199.94|17
1653223210000|2022-05-22 12:40:10|203.1|200.2|203.06|200.16|203.13|200.23|203|200.1|10
1653223220000|2022-05-22 12:40:20|203.09|200.19|203.04|200.14|203.09|200.19|203.02|200.12|9
1653223230000|2022-05-22 12:40:30|203.03|200.13|203.03|200.13|203.03|200.13|203.02|200.12|3
1653223240000|2022-05-22 12:40:40|203.02|200.12|203.14|200.24|203.16|200.26|202.98|200.08|16
1653223250000|2022-05-22 12:40:50|203.15|200.25|203.47|200.57|203.51|200.61|203.15|200.25|24
1653223260000|2022-05-22 12:41:00|203.46|200.56|203.39|200.49|203.46|200.56|203.36|200.46|14
1653223270000|2022-05-22 12:41:10|203.4|200.5|203.28|200.38|203.42|200.52|203.26|200.36|13
1653223280000|2022-05-22 12:41:20|203.29|200.39|203.32|200.42|203.32|200.42|203.29|200.39|5
1653223290000|2022-05-22 12:41:30|203.33|200.43|203.32|200.42|203.33|200.43|203.27|200.37|11
1653223300000|2022-05-22 12:41:40|203.33|200.43|203.27|200.37|203.36|200.46|203.27|200.37|15
1653223310000|2022-05-22 12:41:50|203.26|200.36|203.13|200.23|203.26|200.36|203.11|200.21|17
1653223320000|2022-05-22 12:42:00|203.12|200.22|203.3|200.4|203.3|200.4|203.09|200.19|19
1653223330000|2022-05-22 12:42:10|203.31|200.41|203.16|200.26|203.31|200.41|203.15|200.25|10
1653223340000|2022-05-22 12:42:20|203.15|200.25|203.16|200.26|203.21|200.31|203.15|200.25|13
1653223350000|2022-05-22 12:42:30|203.15|200.25|202.99|200.09|203.16|200.26|202.99|200.09|10
1653223360000|2022-05-22 12:42:40|203|200.1|202.97|200.07|203.03|200.13|202.97|200.07|15
1653223370000|2022-05-22 12:42:50|202.96|200.06|203.03|200.13|203.09|200.19|202.96|200.06|19
1653223400000|2022-05-22 12:43:20|202.97|200.07|202.75|199.85|202.97|200.07|202.68|199.78|25
1653223410000|2022-05-22 12:43:30|202.76|199.86|202.75|199.85|202.8|199.9|202.72|199.82|16
1653223420000|2022-05-22 12:43:40|202.73|199.83|202.68|199.78|202.73|199.83|202.68|199.78|14
1653223430000|2022-05-22 12:43:50|202.7|199.8|202.74|199.84|202.74|199.84|202.66|199.76|14
1653223440000|2022-05-22 12:44:00|202.75|199.85|202.63|199.73|202.75|199.85|202.63|199.73|12
1653223450000|2022-05-22 12:44:10|202.64|199.74|202.94|200.04|202.96|200.06|202.63|199.73|20
1653223460000|2022-05-22 12:44:20|202.98|200.08|203.12|200.22|203.12|200.22|202.98|200.08|20
1653223470000|2022-05-22 12:44:30|203.13|200.23|203.06|200.16|203.13|200.23|203.06|200.16|16
1653223480000|2022-05-22 12:44:40|203.05|200.15|202.97|200.07|203.06|200.16|202.97|200.07|7
1653223490000|2022-05-22 12:44:50|202.98|200.08|202.96|200.06|203|200.1|202.96|200.06|8
1653223500000|2022-05-22 12:45:00|202.85|199.95|202.87|199.97|202.9|200|202.85|199.95|9
1653223510000|2022-05-22 12:45:10|202.88|199.98|202.67|199.77|202.89|199.99|202.67|199.77|13
1653223520000|2022-05-22 12:45:20|202.65|199.75|202.71|199.81|202.71|199.81|202.65|199.75|8
1653223530000|2022-05-22 12:45:30|202.73|199.83|202.81|199.91|202.82|199.92|202.73|199.83|11
1653223540000|2022-05-22 12:45:40|202.84|199.94|202.81|199.91|202.89|199.99|202.8|199.9|15
1653223550000|2022-05-22 12:45:50|202.82|199.92|203.02|200.12|203.02|200.12|202.82|199.92|16
1653223560000|2022-05-22 12:46:00|203.01|200.11|203.22|200.32|203.23|200.33|203.01|200.11|19
1653223570000|2022-05-22 12:46:10|203.21|200.31|203.09|200.19|203.21|200.31|202.95|200.05|25
1653223580000|2022-05-22 12:46:20|203.1|200.2|203.05|200.15|203.12|200.22|203.05|200.15|9
1653223590000|2022-05-22 12:46:30|203.06|200.16|203.13|200.23|203.13|200.23|203.05|200.15|8
1653223600000|2022-05-22 12:46:40|203.08|200.18|202.99|200.09|203.08|200.18|202.99|200.09|14
1653223610000|2022-05-22 12:46:50|203.01|200.11|203.1|200.2|203.1|200.2|202.99|200.09|8
1653223620000|2022-05-22 12:47:00|203.09|200.19|203.11|200.21|203.12|200.22|203.09|200.19|7
1653223630000|2022-05-22 12:47:10|203.1|200.2|202.96|200.06|203.1|200.2|202.96|200.06|5
1653223640000|2022-05-22 12:47:20|202.95|200.05|202.94|200.04|202.95|200.05|202.93|200.03|6
1653223650000|2022-05-22 12:47:30|202.95|200.05|202.89|199.99|202.96|200.06|202.89|199.99|9
1653223660000|2022-05-22 12:47:40|202.88|199.98|202.81|199.91|202.88|199.98|202.81|199.91|5
1653223670000|2022-05-22 12:47:50|202.82|199.92|202.83|199.93|202.83|199.93|202.82|199.92|2
1653223680000|2022-05-22 12:48:00|202.82|199.92|202.78|199.88|202.82|199.92|202.77|199.87|5
1653223690000|2022-05-22 12:48:10|202.77|199.87|202.78|199.88|202.78|199.88|202.77|199.87|2
1653223700000|2022-05-22 12:48:20|202.8|199.9|202.8|199.9|202.8|199.9|202.8|199.9|1
1653223710000|2022-05-22 12:48:30|202.79|199.89|202.78|199.88|202.79|199.89|202.78|199.88|2
1653223720000|2022-05-22 12:48:40|202.79|199.89|202.8|199.9|202.8|199.9|202.78|199.88|5
1653223730000|2022-05-22 12:48:50|202.79|199.89|202.69|199.79|202.8|199.9|202.69|199.79|9
1653223740000|2022-05-22 12:49:00|202.7|199.8|202.69|199.79|202.72|199.82|202.69|199.79|6
1653223750000|2022-05-22 12:49:10|202.68|199.78|202.71|199.81|202.72|199.82|202.63|199.73|10
1653223760000|2022-05-22 12:49:20|202.72|199.82|202.72|199.82|202.72|199.82|202.71|199.81|3
1653223770000|2022-05-22 12:49:30|202.71|199.81|203.02|200.12|203.02|200.12|202.71|199.81|13
1653223780000|2022-05-22 12:49:40|203|200.1|203.08|200.18|203.1|200.2|202.99|200.09|10
1653223790000|2022-05-22 12:49:50|203.09|200.19|203.11|200.21|203.11|200.21|203.09|200.19|5
1653223800000|2022-05-22 12:50:00|203.12|200.22|203.16|200.26|203.16|200.26|203.12|200.22|12
1653223810000|2022-05-22 12:50:10|203.18|200.28|203.17|200.27|203.19|200.29|203.14|200.24|9
1653223820000|2022-05-22 12:50:20|203.16|200.26|203.14|200.24|203.17|200.27|203.14|200.24|8
1653223830000|2022-05-22 12:50:30|203.15|200.25|203.3|200.4|203.32|200.42|203.15|200.25|13
1653223840000|2022-05-22 12:50:40|203.29|200.39|203.17|200.27|203.29|200.39|203.16|200.26|9
1653223850000|2022-05-22 12:50:50|203.18|200.28|203.17|200.27|203.18|200.28|203.16|200.26|4
1653223860000|2022-05-22 12:51:00|203.18|200.28|203.22|200.32|203.22|200.32|203.18|200.28|10
1653223870000|2022-05-22 12:51:10|203.23|200.33|203.29|200.39|203.31|200.41|203.23|200.33|9
1653223880000|2022-05-22 12:51:20|203.27|200.37|203.24|200.34|203.27|200.37|203.24|200.34|6
1653223890000|2022-05-22 12:51:30|203.25|200.35|203.23|200.33|203.25|200.35|203.22|200.32|5
1653223900000|2022-05-22 12:51:40|203.25|200.35|203.26|200.36|203.28|200.38|203.25|200.35|5
1653223910000|2022-05-22 12:51:50|203.27|200.37|203.24|200.34|203.27|200.37|203.23|200.33|5
1653223920000|2022-05-22 12:52:00|203.23|200.33|203.16|200.26|203.23|200.33|203.16|200.26|4
1653223930000|2022-05-22 12:52:10|203.15|200.25|203.08|200.18|203.15|200.25|203.05|200.15|9
1653223940000|2022-05-22 12:52:20|203.07|200.17|203.05|200.15|203.07|200.17|203.05|200.15|6
1653223950000|2022-05-22 12:52:30|203.06|200.16|203.11|200.21|203.11|200.21|203.06|200.16|10
1653223960000|2022-05-22 12:52:40|203.1|200.2|203|200.1|203.11|200.21|202.99|200.09|9
1653223970000|2022-05-22 12:52:50|203.02|200.12|203|200.1|203.02|200.12|203|200.1|4
1653223980000|2022-05-22 12:53:00|203.02|200.12|203|200.1|203.02|200.12|202.99|200.09|7
1653223990000|2022-05-22 12:53:10|202.99|200.09|203|200.1|203.03|200.13|202.99|200.09|8
1653224000000|2022-05-22 12:53:20|203.01|200.11|203.03|200.13|203.06|200.16|203.01|200.11|11
1653224010000|2022-05-22 12:53:30|203.04|200.14|203.06|200.16|203.07|200.17|203.01|200.11|9
1653224020000|2022-05-22 12:53:40|203.03|200.13|203.2|200.3|203.22|200.32|203.03|200.13|17
1653224030000|2022-05-22 12:53:50|203.21|200.31|203.14|200.24|203.21|200.31|203.14|200.24|8
1653224040000|2022-05-22 12:54:00|203.13|200.23|203.17|200.27|203.18|200.28|203.12|200.22|8
1653224050000|2022-05-22 12:54:10|203.15|200.25|203.2|200.3|203.2|200.3|203.12|200.22|13
1653224060000|2022-05-22 12:54:20|203.23|200.33|203.2|200.3|203.24|200.34|203.19|200.29|8
1653224070000|2022-05-22 12:54:30|203.22|200.32|203.26|200.36|203.27|200.37|203.22|200.32|9
1653224080000|2022-05-22 12:54:40|203.27|200.37|203.25|200.35|203.28|200.38|203.25|200.35|8
1653224090000|2022-05-22 12:54:50|203.24|200.34|203.26|200.36|203.26|200.36|203.23|200.33|5
1653224100000|2022-05-22 12:55:00|203.23|200.33|203.24|200.34|203.25|200.35|203.21|200.31|11
1653224110000|2022-05-22 12:55:10|203.25|200.35|203.25|200.35|203.3|200.4|203.24|200.34|18
1653224120000|2022-05-22 12:55:20|203.27|200.37|203.15|200.25|203.29|200.39|203.15|200.25|10
1653224130000|2022-05-22 12:55:30|203.14|200.24|203.08|200.18|203.14|200.24|203.02|200.12|21
1653224140000|2022-05-22 12:55:40|203.07|200.17|202.97|200.07|203.07|200.17|202.97|200.07|19
1653224150000|2022-05-22 12:55:50|202.87|199.97|202.89|199.99|202.91|200.01|202.87|199.97|7
1653224160000|2022-05-22 12:56:00|202.92|200.02|202.9|200|202.94|200.04|202.88|199.98|15
1653224170000|2022-05-22 12:56:10|202.87|199.97|203|200.1|203.06|200.16|202.84|199.94|16
1653224180000|2022-05-22 12:56:20|203.04|200.14|203.13|200.23|203.13|200.23|203.02|200.12|8
1653224190000|2022-05-22 12:56:30|203.12|200.22|203.12|200.22|203.16|200.26|203.08|200.18|20
1653224200000|2022-05-22 12:56:40|203.15|200.25|202.92|200.02|203.15|200.25|202.92|200.02|18
1653224210000|2022-05-22 12:56:50|202.94|200.04|202.9|200|202.96|200.06|202.9|200|13
1653224220000|2022-05-22 12:57:00|202.94|200.04|202.97|200.07|202.98|200.08|202.91|200.01|14
1653224230000|2022-05-22 12:57:10|202.98|200.08|202.92|200.02|202.99|200.09|202.9|200|11
1653224240000|2022-05-22 12:57:20|202.93|200.03|202.96|200.06|202.97|200.07|202.93|200.03|11
1653224250000|2022-05-22 12:57:30|202.97|200.07|202.97|200.07|202.98|200.08|202.95|200.05|8
1653224260000|2022-05-22 12:57:40|202.98|200.08|202.97|200.07|202.98|200.08|202.95|200.05|4
1653224270000|2022-05-22 12:57:50|202.96|200.06|202.96|200.06|202.97|200.07|202.95|200.05|11
1653224280000|2022-05-22 12:58:00|202.97|200.07|202.95|200.05|202.97|200.07|202.9|200|8
1653224290000|2022-05-22 12:58:10|202.96|200.06|203.03|200.13|203.03|200.13|202.96|200.06|10
1653224300000|2022-05-22 12:58:20|203.04|200.14|202.98|200.08|203.08|200.18|202.98|200.08|9
1653224310000|2022-05-22 12:58:30|202.99|200.09|202.92|200.02|203.02|200.12|202.92|200.02|21
1653224320000|2022-05-22 12:58:40|202.91|200.01|202.93|200.03|202.95|200.05|202.91|200.01|5
1653224330000|2022-05-22 12:58:50|202.94|200.04|202.93|200.03|202.98|200.08|202.93|200.03|10
1653224340000|2022-05-22 12:59:00|202.94|200.04|202.93|200.03|202.99|200.09|202.93|200.03|10
1653224350000|2022-05-22 12:59:10|202.92|200.02|202.91|200.01|202.96|200.06|202.9|200|11
1653224360000|2022-05-22 12:59:20|202.92|200.02|202.92|200.02|202.93|200.03|202.92|200.02|5
1653224370000|2022-05-22 12:59:30|202.93|200.03|202.88|199.98|202.94|200.04|202.86|199.96|13
1653224380000|2022-05-22 12:59:40|202.89|199.99|202.89|199.99|202.91|200.01|202.88|199.98|8
1653224390000|2022-05-22 12:59:50|202.88|199.98|202.9|200|202.91|200.01|202.87|199.97|8
1653224400000|2022-05-22 13:00:00|202.91|200.01|202.97|200.07|203.12|200.22|202.9|200|22
1653224410000|2022-05-22 13:00:10|202.99|200.09|203.06|200.16|203.13|200.23|202.99|200.09|18
1653224420000|2022-05-22 13:00:20|203.07|200.17|203.07|200.17|203.1|200.2|203.07|200.17|8
1653224430000|2022-05-22 13:00:30|203.08|200.18|203.1|200.2|203.11|200.21|203.08|200.18|10
1653224440000|2022-05-22 13:00:40|203.08|200.18|203.11|200.21|203.12|200.22|203.08|200.18|7
1653224450000|2022-05-22 13:00:50|203.1|200.2|203.07|200.17|203.11|200.21|203.07|200.17|11
1653224460000|2022-05-22 13:01:00|203.08|200.18|203.09|200.19|203.09|200.19|203.06|200.16|6
1653224470000|2022-05-22 13:01:10|203.1|200.2|203.2|200.3|203.21|200.31|203.1|200.2|7
1653224480000|2022-05-22 13:01:20|203.21|200.31|203.22|200.32|203.27|200.37|203.21|200.31|12
1653224490000|2022-05-22 13:01:30|203.23|200.33|203.22|200.32|203.27|200.37|203.2|200.3|20
1653224500000|2022-05-22 13:01:40|203.21|200.31|203.22|200.32|203.23|200.33|203.19|200.29|8
1653224510000|2022-05-22 13:01:50|203.2|200.3|203.19|200.29|203.21|200.31|203.17|200.27|11
1653224520000|2022-05-22 13:02:00|203.2|200.3|203.2|200.3|203.21|200.31|203.2|200.3|9
1653224530000|2022-05-22 13:02:10|203.21|200.31|203.22|200.32|203.23|200.33|203.21|200.31|6
1653224540000|2022-05-22 13:02:20|203.21|200.31|203.21|200.31|203.22|200.32|203.19|200.29|12
1653224550000|2022-05-22 13:02:30|203.22|200.32|203.2|200.3|203.22|200.32|203.19|200.29|5
1653224560000|2022-05-22 13:02:40|203.19|200.29|203.24|200.34|203.24|200.34|203.19|200.29|2
1653224570000|2022-05-22 13:02:50|203.2|200.3|203.17|200.27|203.2|200.3|203.17|200.27|7
1653224580000|2022-05-22 13:03:00|203.19|200.29|203.17|200.27|203.19|200.29|203.17|200.27|10
1653224590000|2022-05-22 13:03:10|203.16|200.26|203.2|200.3|203.22|200.32|203.1|200.2|17
1653224600000|2022-05-22 13:03:20|203.21|200.31|203.13|200.23|203.23|200.33|203.13|200.23|9
1653224610000|2022-05-22 13:03:30|203.16|200.26|203.12|200.22|203.16|200.26|203.12|200.22|4
1653224620000|2022-05-22 13:03:40|203.14|200.24|203.15|200.25|203.16|200.26|203.13|200.23|6
1653224630000|2022-05-22 13:03:50|203.14|200.24|203.15|200.25|203.19|200.29|203.13|200.23|17
1653224640000|2022-05-22 13:04:00|203.14|200.24|203.09|200.19|203.17|200.27|203.09|200.19|14
1653224650000|2022-05-22 13:04:10|203.1|200.2|203.14|200.24|203.19|200.29|203.1|200.2|16
1653224660000|2022-05-22 13:04:20|203.15|200.25|203.12|200.22|203.17|200.27|203.12|200.22|7
1653224670000|2022-05-22 13:04:30|203.11|200.21|203.13|200.23|203.13|200.23|203.11|200.21|7
1653224680000|2022-05-22 13:04:40|203.12|200.22|203.09|200.19|203.12|200.22|203.08|200.18|5
1653224690000|2022-05-22 13:04:50|203.08|200.18|203.09|200.19|203.09|200.19|203.08|200.18|2
1653224700000|2022-05-22 13:05:00|203.08|200.18|203.09|200.19|203.09|200.19|203.08|200.18|2
1653224710000|2022-05-22 13:05:10|203.07|200.17|203.06|200.16|203.07|200.17|203.06|200.16|2
1653224720000|2022-05-22 13:05:20|203.08|200.18|203.08|200.18|203.1|200.2|203.07|200.17|7
1653224730000|2022-05-22 13:05:30|203.27|200.37|203.29|200.39|203.34|200.44|203.27|200.37|18
1653224740000|2022-05-22 13:05:40|203.28|200.38|203.38|200.48|203.46|200.56|203.27|200.37|14
1653224750000|2022-05-22 13:05:50|203.39|200.49|203.43|200.53|203.44|200.54|203.39|200.49|10
1653224760000|2022-05-22 13:06:00|203.44|200.54|203.46|200.56|203.46|200.56|203.43|200.53|8
1653224780000|2022-05-22 13:06:20|203.45|200.55|203.45|200.55|203.45|200.55|203.44|200.54|3
1653224790000|2022-05-22 13:06:30|203.46|200.56|203.45|200.55|203.46|200.56|203.43|200.53|5
1653224800000|2022-05-22 13:06:40|203.44|200.54|203.44|200.54|203.44|200.54|203.43|200.53|3
1653224810000|2022-05-22 13:06:50|203.43|200.53|203.43|200.53|203.44|200.54|203.43|200.53|3
1653224820000|2022-05-22 13:07:00|203.42|200.52|203.32|200.42|203.42|200.52|203.31|200.41|7
1653224830000|2022-05-22 13:07:10|203.31|200.41|203.29|200.39|203.31|200.41|203.28|200.38|8
1653224840000|2022-05-22 13:07:20|203.3|200.4|203.37|200.47|203.37|200.47|203.3|200.4|4
1653224850000|2022-05-22 13:07:30|203.35|200.45|203.33|200.43|203.35|200.45|203.33|200.43|5
1653224860000|2022-05-22 13:07:40|203.34|200.44|203.2|200.3|203.35|200.45|203.17|200.27|11
1653224870000|2022-05-22 13:07:50|203.21|200.31|203.21|200.31|203.22|200.32|203.2|200.3|4
1653224890000|2022-05-22 13:08:10|203.22|200.32|203.13|200.23|203.23|200.33|203.13|200.23|11
1653224900000|2022-05-22 13:08:20|203.12|200.22|203.22|200.32|203.3|200.4|203.12|200.22|15
1653224910000|2022-05-22 13:08:30|203.23|200.33|203.26|200.36|203.26|200.36|203.23|200.33|9
1653224920000|2022-05-22 13:08:40|203.25|200.35|203.25|200.35|203.25|200.35|203.21|200.31|6
1653224930000|2022-05-22 13:08:50|203.22|200.32|203.13|200.23|203.22|200.32|203.13|200.23|13
1653224940000|2022-05-22 13:09:00|203.14|200.24|202.91|200.01|203.14|200.24|202.9|200|17
1653224950000|2022-05-22 13:09:10|202.9|200|202.9|200|202.91|200.01|202.89|199.99|5
1653224960000|2022-05-22 13:09:20|202.91|200.01|202.9|200|202.91|200.01|202.9|200|2
1653224980000|2022-05-22 13:09:40|202.91|200.01|202.92|200.02|202.93|200.03|202.91|200.01|6
1653224990000|2022-05-22 13:09:50|202.91|200.01|202.9|200|202.91|200.01|202.89|199.99|4
1653225000000|2022-05-22 13:10:00|202.89|199.99|202.86|199.96|202.93|200.03|202.84|199.94|18
1653225010000|2022-05-22 13:10:10|202.85|199.95|202.84|199.94|202.87|199.97|202.84|199.94|6
1653225030000|2022-05-22 13:10:30|202.88|199.98|202.92|200.02|202.95|200.05|202.88|199.98|7
1653225040000|2022-05-22 13:10:40|202.93|200.03|202.9|200|202.93|200.03|202.9|200|3
1653225060000|2022-05-22 13:11:00|202.91|200.01|202.97|200.07|202.97|200.07|202.91|200.01|2
1653225070000|2022-05-22 13:11:10|202.95|200.05|203.19|200.29|203.19|200.29|202.95|200.05|14
1653225080000|2022-05-22 13:11:20|203.2|200.3|203.1|200.2|203.21|200.31|203.1|200.2|9
1653225090000|2022-05-22 13:11:30|203.06|200.16|203.01|200.11|203.06|200.16|203|200.1|8
1653225100000|2022-05-22 13:11:40|203|200.1|202.99|200.09|203.03|200.13|202.96|200.06|12
1653225110000|2022-05-22 13:11:50|202.98|200.08|202.92|200.02|202.98|200.08|202.91|200.01|6
1653225120000|2022-05-22 13:12:00|202.93|200.03|203.15|200.25|203.15|200.25|202.93|200.03|14
1653225130000|2022-05-22 13:12:10|203.17|200.27|203.4|200.5|203.4|200.5|203.17|200.27|15
1653225140000|2022-05-22 13:12:20|203.41|200.51|203.44|200.54|203.45|200.55|203.36|200.46|14
1653225150000|2022-05-22 13:12:30|203.43|200.53|203.45|200.55|203.45|200.55|203.43|200.53|3
1653225160000|2022-05-22 13:12:40|203.44|200.54|203.45|200.55|203.45|200.55|203.44|200.54|2
1653225170000|2022-05-22 13:12:50|203.46|200.56|203.48|200.58|203.48|200.58|203.46|200.56|2
1653225180000|2022-05-22 13:13:00|203.45|200.55|203.38|200.48|203.45|200.55|203.36|200.46|4
1653225190000|2022-05-22 13:13:10|203.39|200.49|203.44|200.54|203.44|200.54|203.39|200.49|6
1653225200000|2022-05-22 13:13:20|203.43|200.53|203.35|200.45|203.43|200.53|203.25|200.35|19
1653225210000|2022-05-22 13:13:30|203.33|200.43|203.34|200.44|203.36|200.46|203.33|200.43|8
1653225220000|2022-05-22 13:13:40|203.35|200.45|203.35|200.45|203.35|200.45|203.35|200.45|1
1653225230000|2022-05-22 13:13:50|203.34|200.44|203.25|200.35|203.34|200.44|203.21|200.31|15
1653225240000|2022-05-22 13:14:00|203.24|200.34|203.41|200.51|203.41|200.51|203.24|200.34|17
1653225250000|2022-05-22 13:14:10|203.39|200.49|203.41|200.51|203.43|200.53|203.39|200.49|12
1653225260000|2022-05-22 13:14:20|203.43|200.53|203.43|200.53|203.45|200.55|203.41|200.51|9
1653225270000|2022-05-22 13:14:30|203.44|200.54|203.44|200.54|203.44|200.54|203.43|200.53|3
1653225290000|2022-05-22 13:14:50|203.45|200.55|203.3|200.4|203.47|200.57|203.3|200.4|15
1653225300000|2022-05-22 13:15:00|203.31|200.41|203.36|200.46|203.4|200.5|203.31|200.41|13
1653225310000|2022-05-22 13:15:10|203.37|200.47|203.19|200.29|203.37|200.47|203.19|200.29|14
1653225320000|2022-05-22 13:15:20|203.2|200.3|203.24|200.34|203.25|200.35|203.2|200.3|7
1653225330000|2022-05-22 13:15:30|203.23|200.33|203.11|200.21|203.24|200.34|203.11|200.21|11
1653225340000|2022-05-22 13:15:40|203.09|200.19|203.08|200.18|203.11|200.21|203.02|200.12|21
1653225350000|2022-05-22 13:15:50|203.07|200.17|203.07|200.17|203.11|200.21|203.06|200.16|15
1653225360000|2022-05-22 13:16:00|203.03|200.13|203|200.1|203.06|200.16|203|200.1|10
1653225370000|2022-05-22 13:16:10|202.99|200.09|203.06|200.16|203.06|200.16|202.96|200.06|7
1653225380000|2022-05-22 13:16:20|203.1|200.2|203.07|200.17|203.12|200.22|203.07|200.17|6
1653225390000|2022-05-22 13:16:30|203.08|200.18|202.77|199.87|203.08|200.18|202.76|199.86|13
1653225400000|2022-05-22 13:16:40|202.78|199.88|202.78|199.88|202.8|199.9|202.78|199.88|8
1653225410000|2022-05-22 13:16:50|202.77|199.87|202.69|199.79|202.78|199.88|202.68|199.78|11
1653225420000|2022-05-22 13:17:00|202.7|199.8|202.81|199.91|202.81|199.91|202.7|199.8|5
1653225430000|2022-05-22 13:17:10|202.82|199.92|202.97|200.07|202.97|200.07|202.82|199.92|15
1653225440000|2022-05-22 13:17:20|202.94|200.04|202.94|200.04|202.98|200.08|202.9|200|9
1653225450000|2022-05-22 13:17:30|202.95|200.05|202.94|200.04|202.96|200.06|202.93|200.03|9
1653225460000|2022-05-22 13:17:40|202.92|200.02|202.9|200|202.92|200.02|202.84|199.94|14
1653225470000|2022-05-22 13:17:50|202.91|200.01|202.73|199.83|202.91|200.01|202.73|199.83|12
1653225480000|2022-05-22 13:18:00|202.74|199.84|202.81|199.91|202.81|199.91|202.74|199.84|5
1653225490000|2022-05-22 13:18:10|202.79|199.89|202.8|199.9|202.8|199.9|202.74|199.84|10
1653225500000|2022-05-22 13:18:20|202.79|199.89|202.82|199.92|202.82|199.92|202.79|199.89|4
1653225510000|2022-05-22 13:18:30|202.83|199.93|202.81|199.91|202.9|200|202.8|199.9|13
1653225520000|2022-05-22 13:18:40|202.8|199.9|202.89|199.99|202.91|200.01|202.8|199.9|14
1653225530000|2022-05-22 13:18:50|202.9|200|202.89|199.99|202.9|200|202.87|199.97|7
1653225540000|2022-05-22 13:19:00|202.88|199.98|203.02|200.12|203.02|200.12|202.87|199.97|14
1653225550000|2022-05-22 13:19:10|203|200.1|203.03|200.13|203.03|200.13|202.97|200.07|14
1653225560000|2022-05-22 13:19:20|203.01|200.11|203|200.1|203.02|200.12|202.99|200.09|5
1653225570000|2022-05-22 13:19:30|202.95|200.05|202.87|199.97|202.95|200.05|202.87|199.97|8
1653225580000|2022-05-22 13:19:40|202.89|199.99|202.94|200.04|202.95|200.05|202.89|199.99|8
1653225590000|2022-05-22 13:19:50|202.92|200.02|202.8|199.9|202.92|200.02|202.78|199.88|16
1653225600000|2022-05-22 13:20:00|202.79|199.89|202.85|199.95|202.85|199.95|202.76|199.86|16
1653225610000|2022-05-22 13:20:10|202.86|199.96|202.86|199.96|202.92|200.02|202.85|199.95|14
1653225620000|2022-05-22 13:20:20|202.85|199.95|202.69|199.79|202.85|199.95|202.68|199.78|12
1653225630000|2022-05-22 13:20:30|202.71|199.81|202.78|199.88|202.81|199.91|202.71|199.81|15
1653225640000|2022-05-22 13:20:40|202.79|199.89|202.84|199.94|202.85|199.95|202.79|199.89|8
1653225650000|2022-05-22 13:20:50|202.83|199.93|202.87|199.97|202.92|200.02|202.83|199.93|9
1653225660000|2022-05-22 13:21:00|202.8|199.9|202.74|199.84|202.8|199.9|202.7|199.8|13
1653225670000|2022-05-22 13:21:10|202.73|199.83|202.83|199.93|202.83|199.93|202.71|199.81|13
1653225680000|2022-05-22 13:21:20|202.82|199.92|202.87|199.97|202.9|200|202.81|199.91|9
1653225690000|2022-05-22 13:21:30|202.85|199.95|202.85|199.95|202.87|199.97|202.78|199.88|14
1653225700000|2022-05-22 13:21:40|202.84|199.94|202.8|199.9|202.85|199.95|202.78|199.88|11
1653225710000|2022-05-22 13:21:50|202.81|199.91|202.8|199.9|202.82|199.92|202.78|199.88|10
1653225720000|2022-05-22 13:22:00|202.79|199.89|202.8|199.9|202.8|199.9|202.79|199.89|2
1653225730000|2022-05-22 13:22:10|202.79|199.89|202.84|199.94|202.85|199.95|202.77|199.87|9
1653225740000|2022-05-22 13:22:20|202.85|199.95|202.97|200.07|202.98|200.08|202.85|199.95|13
1653225750000|2022-05-22 13:22:30|203.02|200.12|202.98|200.08|203.02|200.12|202.97|200.07|8
1653225770000|2022-05-22 13:22:50|202.97|200.07|202.93|200.03|202.97|200.07|202.93|200.03|3
1653225780000|2022-05-22 13:23:00|202.94|200.04|202.91|200.01|202.94|200.04|202.91|200.01|6
1653225790000|2022-05-22 13:23:10|202.9|200|202.94|200.04|202.95|200.05|202.9|200|7
1653225800000|2022-05-22 13:23:20|202.95|200.05|202.93|200.03|202.95|200.05|202.93|200.03|3
1653225810000|2022-05-22 13:23:30|202.94|200.04|202.94|200.04|202.94|200.04|202.94|200.04|1
1653225820000|2022-05-22 13:23:40|202.93|200.03|202.89|199.99|202.93|200.03|202.87|199.97|9
1653225830000|2022-05-22 13:23:50|202.9|200|202.93|200.03|202.93|200.03|202.9|200|4
1653225840000|2022-05-22 13:24:00|202.92|200.02|202.95|200.05|202.95|200.05|202.92|200.02|10
1653225850000|2022-05-22 13:24:10|202.94|200.04|202.94|200.04|202.96|200.06|202.92|200.02|8
1653225860000|2022-05-22 13:24:20|202.95|200.05|202.96|200.06|202.96|200.06|202.95|200.05|4
1653225870000|2022-05-22 13:24:30|203.02|200.12|203.07|200.17|203.1|200.2|203.02|200.12|11
1653225880000|2022-05-22 13:24:40|203.08|200.18|203.12|200.22|203.12|200.22|203.08|200.18|6
1653225890000|2022-05-22 13:24:50|203.07|200.17|203.11|200.21|203.11|200.21|203.05|200.15|11
1653225900000|2022-05-22 13:25:00|203.1|200.2|203.02|200.12|203.1|200.2|202.99|200.09|12
1653225910000|2022-05-22 13:25:10|203.01|200.11|202.99|200.09|203.01|200.11|202.98|200.08|5
1653225920000|2022-05-22 13:25:20|202.98|200.08|202.96|200.06|202.98|200.08|202.93|200.03|4
1653225940000|2022-05-22 13:25:40|202.94|200.04|202.93|200.03|202.94|200.04|202.92|200.02|6
1653225950000|2022-05-22 13:25:50|202.92|200.02|202.92|200.02|202.93|200.03|202.92|200.02|3
1653225960000|2022-05-22 13:26:00|202.93|200.03|202.92|200.02|202.94|200.04|202.91|200.01|7
1653225970000|2022-05-22 13:26:10|202.93|200.03|202.86|199.96|202.94|200.04|202.86|199.96|8
1653225980000|2022-05-22 13:26:20|202.87|199.97|202.91|200.01|202.91|200.01|202.87|199.97|8
1653225990000|2022-05-22 13:26:30|202.92|200.02|202.92|200.02|202.92|200.02|202.91|200.01|5
1653226000000|2022-05-22 13:26:40|202.91|200.01|202.89|199.99|202.92|200.02|202.86|199.96|9
1653226010000|2022-05-22 13:26:50|202.88|199.98|202.9|200|202.91|200.01|202.87|199.97|6
1653226020000|2022-05-22 13:27:00|202.91|200.01|202.81|199.91|202.92|200.02|202.77|199.87|22
1653226030000|2022-05-22 13:27:10|202.82|199.92|202.83|199.93|202.84|199.94|202.82|199.92|7
1653226040000|2022-05-22 13:27:20|202.82|199.92|202.73|199.83|202.82|199.92|202.67|199.77|12
1653226050000|2022-05-22 13:27:30|202.72|199.82|202.75|199.85|202.77|199.87|202.72|199.82|10
1653226060000|2022-05-22 13:27:40|202.77|199.87|202.76|199.86|202.78|199.88|202.75|199.85|13
1653226070000|2022-05-22 13:27:50|202.79|199.89|202.72|199.82|202.79|199.89|202.71|199.81|14
1653226080000|2022-05-22 13:28:00|202.73|199.83|202.74|199.84|202.75|199.85|202.72|199.82|9
1653226090000|2022-05-22 13:28:10|202.73|199.83|202.76|199.86|202.76|199.86|202.73|199.83|5
1653226100000|2022-05-22 13:28:20|202.77|199.87|202.79|199.89|202.81|199.91|202.77|199.87|8
1653226110000|2022-05-22 13:28:30|202.78|199.88|202.73|199.83|202.8|199.9|202.73|199.83|9
1653226130000|2022-05-22 13:28:50|202.72|199.82|202.68|199.78|202.73|199.83|202.66|199.76|10
1653226140000|2022-05-22 13:29:00|202.67|199.77|202.68|199.78|202.68|199.78|202.64|199.74|10
1653226150000|2022-05-22 13:29:10|202.67|199.77|202.73|199.83|202.73|199.83|202.67|199.77|12
1653226160000|2022-05-22 13:29:20|202.77|199.87|202.68|199.78|202.78|199.88|202.67|199.77|10
1653226200000|2022-05-22 13:30:00|202.71|199.81|202.6|199.7|202.71|199.81|202.6|199.7|18
1653226210000|2022-05-22 13:30:10|202.45|199.55|202.44|199.54|202.45|199.55|202.41|199.51|6
1653226220000|2022-05-22 13:30:20|202.43|199.53|202.43|199.53|202.44|199.54|202.36|199.46|17
1653226230000|2022-05-22 13:30:30|202.44|199.54|202.45|199.55|202.53|199.63|202.43|199.53|13
1653226240000|2022-05-22 13:30:40|202.44|199.54|202.39|199.49|202.44|199.54|202.33|199.43|15
1653226250000|2022-05-22 13:30:50|202.4|199.5|202.46|199.56|202.46|199.56|202.4|199.5|7
1653226260000|2022-05-22 13:31:00|202.45|199.55|202.41|199.51|202.45|199.55|202.41|199.51|10
1653226270000|2022-05-22 13:31:10|202.43|199.53|202.39|199.49|202.45|199.55|202.39|199.49|14
1653226280000|2022-05-22 13:31:20|202.4|199.5|202.3|199.4|202.4|199.5|202.3|199.4|10
1653226290000|2022-05-22 13:31:30|202.31|199.41|202.44|199.54|202.46|199.56|202.31|199.41|16
1653226300000|2022-05-22 13:31:40|202.42|199.52|202.38|199.48|202.42|199.52|202.37|199.47|10
1653226310000|2022-05-22 13:31:50|202.39|199.49|202.38|199.48|202.41|199.51|202.38|199.48|5
1653226320000|2022-05-22 13:32:00|202.4|199.5|202.39|199.49|202.4|199.5|202.38|199.48|6
1653226330000|2022-05-22 13:32:10|202.4|199.5|202.35|199.45|202.4|199.5|202.34|199.44|10
1653226340000|2022-05-22 13:32:20|202.37|199.47|202.34|199.44|202.37|199.47|202.34|199.44|10
1653226350000|2022-05-22 13:32:30|202.33|199.43|202.33|199.43|202.36|199.46|202.33|199.43|8
1653226360000|2022-05-22 13:32:40|202.34|199.44|202.33|199.43|202.34|199.44|202.33|199.43|2
1653226370000|2022-05-22 13:32:50|202.34|199.44|202.16|199.26|202.34|199.44|202.13|199.23|8
1653226380000|2022-05-22 13:33:00|202.19|199.29|202.14|199.24|202.2|199.3|202.14|199.24|23
1653226390000|2022-05-22 13:33:10|202.16|199.26|202.1|199.2|202.2|199.3|201.99|199.09|15
1653226400000|2022-05-22 13:33:20|202.02|199.12|202.13|199.23|202.13|199.23|202.01|199.11|19
1653226410000|2022-05-22 13:33:30|202.11|199.21|201.94|199.04|202.11|199.21|201.88|198.98|23
1653226420000|2022-05-22 13:33:40|201.93|199.03|201.95|199.05|201.99|199.09|201.86|198.96|21
1653226430000|2022-05-22 13:33:50|201.96|199.06|201.87|198.97|201.96|199.06|201.83|198.93|16
1653226440000|2022-05-22 13:34:00|201.89|198.99|202.03|199.13|202.03|199.13|201.88|198.98|14
1653226450000|2022-05-22 13:34:10|202.02|199.12|202.08|199.18|202.09|199.19|201.95|199.05|19
1653226460000|2022-05-22 13:34:20|202.09|199.19|201.89|198.99|202.13|199.23|201.89|198.99|18
1653226470000|2022-05-22 13:34:30|201.88|198.98|201.94|199.04|201.95|199.05|201.88|198.98|12
1653226480000|2022-05-22 13:34:40|201.95|199.05|201.96|199.06|201.97|199.07|201.93|199.03|8
1653226490000|2022-05-22 13:34:50|201.97|199.07|201.96|199.06|202|199.1|201.95|199.05|14
1653226500000|2022-05-22 13:35:00|201.95|199.05|201.89|198.99|201.97|199.07|201.88|198.98|16
1653226510000|2022-05-22 13:35:10|201.9|199|201.91|199.01|201.93|199.03|201.89|198.99|13
1653226520000|2022-05-22 13:35:20|201.9|199|201.88|198.98|201.96|199.06|201.79|198.89|23
1653226530000|2022-05-22 13:35:30|201.87|198.97|201.93|199.03|201.93|199.03|201.85|198.95|13
1653226540000|2022-05-22 13:35:40|201.91|199.01|201.93|199.03|201.93|199.03|201.9|199|8
1653226550000|2022-05-22 13:35:50|201.94|199.04|201.96|199.06|201.98|199.08|201.92|199.02|8
1653226560000|2022-05-22 13:36:00|201.97|199.07|201.92|199.02|202|199.1|201.91|199.01|17
1653226570000|2022-05-22 13:36:10|201.91|199.01|201.87|198.97|201.91|199.01|201.86|198.96|6
1653226590000|2022-05-22 13:36:30|201.85|198.95|201.84|198.94|201.88|198.98|201.83|198.93|5
1653226600000|2022-05-22 13:36:40|201.85|198.95|201.8|198.9|201.87|198.97|201.8|198.9|9
1653226610000|2022-05-22 13:36:50|201.81|198.91|201.85|198.95|201.89|198.99|201.81|198.91|7
1653226620000|2022-05-22 13:37:00|201.87|198.97|201.77|198.87|201.87|198.97|201.76|198.86|8
1653226630000|2022-05-22 13:37:10|201.8|198.9|201.75|198.85|201.82|198.92|201.75|198.85|12
1653226640000|2022-05-22 13:37:20|201.8|198.9|201.79|198.89|201.8|198.9|201.73|198.83|8
1653226650000|2022-05-22 13:37:30|201.8|198.9|201.77|198.87|201.82|198.92|201.76|198.86|8
1653226660000|2022-05-22 13:37:40|201.76|198.86|201.9|199|201.91|199.01|201.76|198.86|7
1653226670000|2022-05-22 13:37:50|201.89|198.99|201.77|198.87|201.89|198.99|201.77|198.87|16
1653226680000|2022-05-22 13:38:00|201.78|198.88|201.87|198.97|201.87|198.97|201.78|198.88|16
1653226690000|2022-05-22 13:38:10|201.89|198.99|201.85|198.95|201.92|199.02|201.84|198.94|9
1653226700000|2022-05-22 13:38:20|201.88|198.98|201.86|198.96|201.88|198.98|201.81|198.91|14
1653226710000|2022-05-22 13:38:30|201.87|198.97|201.78|198.88|201.88|198.98|201.77|198.87|24
1653226720000|2022-05-22 13:38:40|201.79|198.89|201.85|198.95|201.85|198.95|201.78|198.88|19
1653226730000|2022-05-22 13:38:50|201.86|198.96|201.86|198.96|201.86|198.96|201.85|198.95|3
1653226740000|2022-05-22 13:39:00|201.87|198.97|201.88|198.98|201.95|199.05|201.87|198.97|12
1653226750000|2022-05-22 13:39:10|201.87|198.97|201.94|199.04|201.94|199.04|201.86|198.96|5
1653226760000|2022-05-22 13:39:20|201.93|199.03|201.87|198.97|201.94|199.04|201.86|198.96|15
1653226770000|2022-05-22 13:39:30|201.88|198.98|201.86|198.96|201.89|198.99|201.86|198.96|9
1653226780000|2022-05-22 13:39:40|201.87|198.97|201.89|198.99|201.89|198.99|201.87|198.97|9
1653226790000|2022-05-22 13:39:50|201.88|198.98|201.89|198.99|201.92|199.02|201.88|198.98|10
1653226800000|2022-05-22 13:40:00|201.88|198.98|201.95|199.05|201.96|199.06|201.88|198.98|9
1653226810000|2022-05-22 13:40:10|201.89|198.99|201.88|198.98|201.89|198.99|201.87|198.97|4
1653226820000|2022-05-22 13:40:20|201.9|199|201.91|199.01|201.93|199.03|201.88|198.98|10
1653226830000|2022-05-22 13:40:30|201.92|199.02|201.92|199.02|202.02|199.12|201.91|199.01|18
1653226840000|2022-05-22 13:40:40|201.94|199.04|201.86|198.96|201.95|199.05|201.85|198.95|12
1653226850000|2022-05-22 13:40:50|201.88|198.98|201.89|198.99|201.9|199|201.88|198.98|7
1653226860000|2022-05-22 13:41:00|201.88|198.98|201.94|199.04|201.94|199.04|201.88|198.98|8
1653226870000|2022-05-22 13:41:10|201.95|199.05|201.9|199|201.95|199.05|201.88|198.98|4
1653226880000|2022-05-22 13:41:20|201.92|199.02|201.91|199.01|201.92|199.02|201.9|199|12
1653226890000|2022-05-22 13:41:30|201.9|199|201.83|198.93|201.93|199.03|201.83|198.93|17
1653226900000|2022-05-22 13:41:40|201.84|198.94|201.87|198.97|201.87|198.97|201.84|198.94|9
1653226910000|2022-05-22 13:41:50|201.86|198.96|201.83|198.93|201.89|198.99|201.83|198.93|15
1653226920000|2022-05-22 13:42:00|201.84|198.94|201.84|198.94|201.85|198.95|201.84|198.94|3
1653226930000|2022-05-22 13:42:10|201.85|198.95|201.92|199.02|201.92|199.02|201.84|198.94|16
1653226940000|2022-05-22 13:42:20|201.9|199|201.88|198.98|201.93|199.03|201.88|198.98|12
1653226950000|2022-05-22 13:42:30|201.89|198.99|201.88|198.98|201.89|198.99|201.88|198.98|4
1653226960000|2022-05-22 13:42:40|201.89|198.99|201.91|199.01|201.91|199.01|201.88|198.98|7
1653226970000|2022-05-22 13:42:50|201.93|199.03|202.04|199.14|202.07|199.17|201.93|199.03|9
1653226980000|2022-05-22 13:43:00|202.03|199.13|202|199.1|202.03|199.13|201.97|199.07|11
1653226990000|2022-05-22 13:43:10|202.01|199.11|202.13|199.23|202.14|199.24|202.01|199.11|21
1653227000000|2022-05-22 13:43:20|202.14|199.24|202.1|199.2|202.18|199.28|202.1|199.2|14
1653227010000|2022-05-22 13:43:30|202.08|199.18|202.09|199.19|202.09|199.19|202.08|199.18|6
1653227020000|2022-05-22 13:43:40|202.1|199.2|202.1|199.2|202.13|199.23|202.09|199.19|8
1653227030000|2022-05-22 13:43:50|202.12|199.22|202.07|199.17|202.12|199.22|202.06|199.16|20
1653227040000|2022-05-22 13:44:00|202.06|199.16|202.06|199.16|202.09|199.19|202.06|199.16|6
1653227050000|2022-05-22 13:44:10|202.05|199.15|202|199.1|202.05|199.15|201.99|199.09|4
1653227060000|2022-05-22 13:44:20|202.01|199.11|202|199.1|202.02|199.12|202|199.1|5
1653227070000|2022-05-22 13:44:30|201.99|199.09|201.88|198.98|202|199.1|201.88|198.98|11
1653227080000|2022-05-22 13:44:40|201.89|198.99|201.89|198.99|201.9|199|201.87|198.97|8
1653227090000|2022-05-22 13:44:50|201.88|198.98|201.87|198.97|201.9|199|201.87|198.97|6
1653227100000|2022-05-22 13:45:00|201.88|198.98|201.91|199.01|201.94|199.04|201.85|198.95|23
1653227110000|2022-05-22 13:45:10|201.9|199|201.9|199|201.9|199|201.88|198.98|6
1653227120000|2022-05-22 13:45:20|201.89|198.99|201.9|199|201.9|199|201.88|198.98|11
1653227130000|2022-05-22 13:45:30|201.91|199.01|201.89|198.99|201.91|199.01|201.88|198.98|5
1653227140000|2022-05-22 13:45:40|201.88|198.98|201.9|199|201.9|199|201.88|198.98|5
1653227150000|2022-05-22 13:45:50|201.86|198.96|201.83|198.93|201.86|198.96|201.82|198.92|9
1653227170000|2022-05-22 13:46:10|201.82|198.92|201.83|198.93|201.83|198.93|201.81|198.91|11
1653227180000|2022-05-22 13:46:20|201.84|198.94|201.84|198.94|201.85|198.95|201.83|198.93|4
1653227190000|2022-05-22 13:46:30|201.83|198.93|201.82|198.92|201.84|198.94|201.81|198.91|7
1653227200000|2022-05-22 13:46:40|201.81|198.91|201.82|198.92|201.82|198.92|201.81|198.91|2
1653227210000|2022-05-22 13:46:50|201.81|198.91|201.81|198.91|201.82|198.92|201.8|198.9|4
1653227220000|2022-05-22 13:47:00|201.82|198.92|201.82|198.92|201.83|198.93|201.82|198.92|3
1653227230000|2022-05-22 13:47:10|201.83|198.93|201.81|198.91|201.85|198.95|201.81|198.91|8
1653227240000|2022-05-22 13:47:20|201.84|198.94|201.83|198.93|201.84|198.94|201.82|198.92|3
1653227250000|2022-05-22 13:47:30|201.8|198.9|201.77|198.87|201.82|198.92|201.75|198.85|12
1653227260000|2022-05-22 13:47:40|201.76|198.86|201.76|198.86|201.77|198.87|201.76|198.86|5
1653227270000|2022-05-22 13:47:50|201.74|198.84|201.79|198.89|201.8|198.9|201.74|198.84|8
1653227280000|2022-05-22 13:48:00|201.78|198.88|201.78|198.88|201.81|198.91|201.78|198.88|9
1653227290000|2022-05-22 13:48:10|201.79|198.89|201.8|198.9|201.8|198.9|201.78|198.88|4
1653227300000|2022-05-22 13:48:20|201.79|198.89|201.78|198.88|201.79|198.89|201.78|198.88|2
1653227310000|2022-05-22 13:48:30|201.79|198.89|201.8|198.9|201.8|198.9|201.78|198.88|7
1653227320000|2022-05-22 13:48:40|201.81|198.91|201.81|198.91|201.81|198.91|201.81|198.91|1
1653227330000|2022-05-22 13:48:50|201.8|198.9|201.8|198.9|201.8|198.9|201.79|198.89|3
1653227340000|2022-05-22 13:49:00|201.79|198.89|201.81|198.91|201.81|198.91|201.77|198.87|9
1653227350000|2022-05-22 13:49:10|201.82|198.92|201.84|198.94|201.84|198.94|201.82|198.92|3
1653227360000|2022-05-22 13:49:20|201.85|198.95|201.85|198.95|201.85|198.95|201.85|198.95|1
1653227370000|2022-05-22 13:49:30|201.82|198.92|201.52|198.62|201.82|198.92|201.52|198.62|12
1653227380000|2022-05-22 13:49:40|201.53|198.63|201.67|198.77|201.67|198.77|201.53|198.63|14
1653227390000|2022-05-22 13:49:50|201.66|198.76|201.64|198.74|201.74|198.84|201.61|198.71|23
1653227400000|2022-05-22 13:50:00|201.63|198.73|201.46|198.56|201.63|198.73|201.44|198.54|19
1653227410000|2022-05-22 13:50:10|201.47|198.57|201.43|198.53|201.47|198.57|201.42|198.52|10
1653227420000|2022-05-22 13:50:20|201.42|198.52|201.42|198.52|201.42|198.52|201.4|198.5|7
1653227430000|2022-05-22 13:50:30|201.43|198.53|201.4|198.5|201.44|198.54|201.38|198.48|9
1653227440000|2022-05-22 13:50:40|201.39|198.49|201.36|198.46|201.42|198.52|201.36|198.46|12
1653227450000|2022-05-22 13:50:50|201.38|198.48|201.37|198.47|201.38|198.48|201.37|198.47|4
1653227460000|2022-05-22 13:51:00|201.35|198.45|201.34|198.44|201.38|198.48|201.32|198.42|17
1653227470000|2022-05-22 13:51:10|201.35|198.45|201.4|198.5|201.42|198.52|201.35|198.45|10
1653227480000|2022-05-22 13:51:20|201.41|198.51|201.37|198.47|201.42|198.52|201.37|198.47|15
1653227490000|2022-05-22 13:51:30|201.36|198.46|201.24|198.34|201.39|198.49|201.24|198.34|25
1653227500000|2022-05-22 13:51:40|201.25|198.35|201.25|198.35|201.26|198.36|201.23|198.33|13
1653227510000|2022-05-22 13:51:50|201.24|198.34|201.12|198.22|201.24|198.34|201.1|198.2|14
1653227520000|2022-05-22 13:52:00|201.1|198.2|201.06|198.16|201.1|198.2|201.01|198.11|24
1653227530000|2022-05-22 13:52:10|201.05|198.15|201.05|198.15|201.08|198.18|201|198.1|25
1653227540000|2022-05-22 13:52:20|201.04|198.14|201.02|198.12|201.05|198.15|201|198.1|12
1653227550000|2022-05-22 13:52:30|201.03|198.13|201.07|198.17|201.07|198.17|201.03|198.13|5
1653227560000|2022-05-22 13:52:40|201.11|198.21|201.11|198.21|201.11|198.21|201.11|198.21|1
1653227570000|2022-05-22 13:52:50|201.12|198.22|201.17|198.27|201.17|198.27|201.07|198.17|12
1653227580000|2022-05-22 13:53:00|201.19|198.29|201.19|198.29|201.19|198.29|201.19|198.29|1
1653227590000|2022-05-22 13:53:10|201.18|198.28|201.44|198.54|201.45|198.55|201.18|198.28|12
1653227600000|2022-05-22 13:53:20|201.45|198.55|201.41|198.51|201.45|198.55|201.3|198.4|16
1653227610000|2022-05-22 13:53:30|201.39|198.49|201.36|198.46|201.41|198.51|201.36|198.46|16
1653227620000|2022-05-22 13:53:40|201.37|198.47|201.35|198.45|201.38|198.48|201.31|198.41|11
1653227630000|2022-05-22 13:53:50|201.37|198.47|201.43|198.53|201.44|198.54|201.37|198.47|10
1653227640000|2022-05-22 13:54:00|201.41|198.51|201.41|198.51|201.43|198.53|201.4|198.5|6
1653227650000|2022-05-22 13:54:10|201.42|198.52|201.33|198.43|201.42|198.52|201.28|198.38|17
1653227660000|2022-05-22 13:54:20|201.32|198.42|201.32|198.42|201.33|198.43|201.31|198.41|5
1653227670000|2022-05-22 13:54:30|201.31|198.41|201.22|198.32|201.31|198.41|201.22|198.32|3
1653227680000|2022-05-22 13:54:40|201.24|198.34|201.22|198.32|201.24|198.34|201.21|198.31|5
1653227690000|2022-05-22 13:54:50|201.23|198.33|201.21|198.31|201.3|198.4|201.2|198.3|14
1653227700000|2022-05-22 13:55:00|201.22|198.32|201.22|198.32|201.23|198.33|201.21|198.31|5
1653227710000|2022-05-22 13:55:10|201.18|198.28|201.19|198.29|201.26|198.36|201.17|198.27|17
1653227720000|2022-05-22 13:55:20|201.2|198.3|201.19|198.29|201.24|198.34|201.19|198.29|12
1653227730000|2022-05-22 13:55:30|201.18|198.28|201.11|198.21|201.19|198.29|201.1|198.2|11
1653227740000|2022-05-22 13:55:40|201.1|198.2|201.12|198.22|201.15|198.25|201.1|198.2|13
1653227750000|2022-05-22 13:55:50|201.13|198.23|201.13|198.23|201.14|198.24|201.13|198.23|3
1653227760000|2022-05-22 13:56:00|201.14|198.24|201.26|198.36|201.26|198.36|201.14|198.24|12
1653227770000|2022-05-22 13:56:10|201.27|198.37|201.3|198.4|201.31|198.41|201.27|198.37|12
1653227780000|2022-05-22 13:56:20|201.31|198.41|201.32|198.42|201.33|198.43|201.28|198.38|12
1653227790000|2022-05-22 13:56:30|201.33|198.43|201.3|198.4|201.33|198.43|201.28|198.38|6
1653227800000|2022-05-22 13:56:40|201.29|198.39|201.29|198.39|201.3|198.4|201.29|198.39|3
1653227810000|2022-05-22 13:56:50|201.3|198.4|201.15|198.25|201.31|198.41|201.14|198.24|11
1653227820000|2022-05-22 13:57:00|201.14|198.24|201.13|198.23|201.17|198.27|201.09|198.19|19
1653227830000|2022-05-22 13:57:10|201.12|198.22|201.27|198.37|201.27|198.37|201.11|198.21|12
1653227840000|2022-05-22 13:57:20|201.28|198.38|201.3|198.4|201.31|198.41|201.28|198.38|7
1653227850000|2022-05-22 13:57:30|201.31|198.41|201.19|198.29|201.35|198.45|201.18|198.28|22
1653227860000|2022-05-22 13:57:40|201.2|198.3|201.23|198.33|201.23|198.33|201.2|198.3|4
1653227870000|2022-05-22 13:57:50|201.22|198.32|201.2|198.3|201.26|198.36|201.2|198.3|13
1653227880000|2022-05-22 13:58:00|201.23|198.33|201.23|198.33|201.23|198.33|201.21|198.31|4
1653227890000|2022-05-22 13:58:10|201.24|198.34|201.25|198.35|201.25|198.35|201.23|198.33|4
1653227900000|2022-05-22 13:58:20|201.3|198.4|201.24|198.34|201.31|198.41|201.23|198.33|15
1653227910000|2022-05-22 13:58:30|201.23|198.33|201.17|198.27|201.24|198.34|201.16|198.26|8
1653227920000|2022-05-22 13:58:40|201.2|198.3|201.15|198.25|201.2|198.3|201.15|198.25|11
1653227930000|2022-05-22 13:58:50|201.14|198.24|201.12|198.22|201.16|198.26|201.1|198.2|9
1653227940000|2022-05-22 13:59:00|201.13|198.23|201.23|198.33|201.23|198.33|201.12|198.22|15
1653227950000|2022-05-22 13:59:10|201.24|198.34|201.33|198.43|201.33|198.43|201.24|198.34|7
1653227960000|2022-05-22 13:59:20|201.34|198.44|201.49|198.59|201.5|198.6|201.32|198.42|16
1653227970000|2022-05-22 13:59:30|201.52|198.62|201.52|198.62|201.52|198.62|201.46|198.56|16
1653227980000|2022-05-22 13:59:40|201.51|198.61|201.48|198.58|201.51|198.61|201.47|198.57|9
1653227990000|2022-05-22 13:59:50|201.47|198.57|201.42|198.52|201.49|198.59|201.42|198.52|9
1653228000000|2022-05-22 14:00:00|201.43|198.53|201.38|198.48|201.45|198.55|201.37|198.47|10
1653228010000|2022-05-22 14:00:10|201.37|198.47|201.42|198.52|201.42|198.52|201.33|198.43|15
1653228020000|2022-05-22 14:00:20|201.41|198.51|201.41|198.51|201.44|198.54|201.41|198.51|9
1653228030000|2022-05-22 14:00:30|201.43|198.53|201.56|198.66|201.56|198.66|201.42|198.52|10
1653228040000|2022-05-22 14:00:40|201.57|198.67|201.57|198.67|201.57|198.67|201.56|198.66|3
1653228050000|2022-05-22 14:00:50|201.56|198.66|201.55|198.65|201.56|198.66|201.55|198.65|2
1653228060000|2022-05-22 14:01:00|201.54|198.64|201.63|198.73|201.64|198.74|201.54|198.64|13
1653228070000|2022-05-22 14:01:10|201.64|198.74|201.63|198.73|201.64|198.74|201.61|198.71|8
1653228080000|2022-05-22 14:01:20|201.61|198.71|201.64|198.74|201.64|198.74|201.6|198.7|8
1653228090000|2022-05-22 14:01:30|201.65|198.75|201.83|198.93|201.84|198.94|201.63|198.73|21
1653228100000|2022-05-22 14:01:40|201.82|198.92|202.14|199.24|202.18|199.28|201.81|198.91|26
1653228110000|2022-05-22 14:01:50|202.11|199.21|202.23|199.33|202.23|199.33|202.1|199.2|21
1653228120000|2022-05-22 14:02:00|202.2|199.3|202.18|199.28|202.24|199.34|202.18|199.28|14
1653228130000|2022-05-22 14:02:10|202.19|199.29|202.03|199.13|202.19|199.29|202.02|199.12|17
1653228140000|2022-05-22 14:02:20|202.02|199.12|202.06|199.16|202.06|199.16|202.02|199.12|6
1653228150000|2022-05-22 14:02:30|202.03|199.13|202.25|199.35|202.25|199.35|202.03|199.13|17
1653228160000|2022-05-22 14:02:40|202.26|199.36|202.35|199.45|202.38|199.48|202.26|199.36|18
1653228170000|2022-05-22 14:02:50|202.34|199.44|202.47|199.57|202.48|199.58|202.34|199.44|11
1653228180000|2022-05-22 14:03:00|202.46|199.56|202.45|199.55|202.46|199.56|202.42|199.52|16
1653228190000|2022-05-22 14:03:10|202.43|199.53|202.51|199.61|202.51|199.61|202.39|199.49|21
1653228200000|2022-05-22 14:03:20|202.52|199.62|202.47|199.57|202.52|199.62|202.46|199.56|12
1653228210000|2022-05-22 14:03:30|202.46|199.56|202.4|199.5|202.47|199.57|202.34|199.44|13
1653228220000|2022-05-22 14:03:40|202.39|199.49|202.4|199.5|202.4|199.5|202.39|199.49|2
1653228230000|2022-05-22 14:03:50|202.38|199.48|202.32|199.42|202.38|199.48|202.31|199.41|11
1653228240000|2022-05-22 14:04:00|202.31|199.41|202.3|199.4|202.33|199.43|202.28|199.38|13
1653228250000|2022-05-22 14:04:10|202.29|199.39|202.29|199.39|202.3|199.4|202.29|199.39|3
1653228270000|2022-05-22 14:04:30|202.28|199.38|202.28|199.38|202.28|199.38|202.28|199.38|1
1653228280000|2022-05-22 14:04:40|202.29|199.39|202.29|199.39|202.29|199.39|202.29|199.39|1
1653228290000|2022-05-22 14:04:50|202.27|199.37|202.29|199.39|202.29|199.39|202.27|199.37|3
1653228300000|2022-05-22 14:05:00|202.25|199.35|202.18|199.28|202.26|199.36|202.18|199.28|6
1653228310000|2022-05-22 14:05:10|202.17|199.27|202.11|199.21|202.17|199.27|202.11|199.21|7
1653228320000|2022-05-22 14:05:20|202.1|199.2|202.13|199.23|202.14|199.24|202.1|199.2|5
1653228330000|2022-05-22 14:05:30|202.11|199.21|202.05|199.15|202.11|199.21|202.05|199.15|3
1653228340000|2022-05-22 14:05:40|202.04|199.14|201.98|199.08|202.04|199.14|201.98|199.08|5
1653228350000|2022-05-22 14:05:50|201.97|199.07|201.98|199.08|201.98|199.08|201.97|199.07|4
1653228370000|2022-05-22 14:06:10|202.01|199.11|202.07|199.17|202.08|199.18|202.01|199.11|7
1653228380000|2022-05-22 14:06:20|202.09|199.19|202.14|199.24|202.14|199.24|202.09|199.19|9
1653228390000|2022-05-22 14:06:30|202.21|199.31|202.22|199.32|202.24|199.34|202.2|199.3|12
1653228400000|2022-05-22 14:06:40|202.21|199.31|202.19|199.29|202.21|199.31|202.18|199.28|8
1653228410000|2022-05-22 14:06:50|202.18|199.28|202.12|199.22|202.18|199.28|202.12|199.22|7
1653228420000|2022-05-22 14:07:00|202.13|199.23|202.2|199.3|202.2|199.3|202.12|199.22|12
1653228430000|2022-05-22 14:07:10|202.18|199.28|202.23|199.33|202.23|199.33|202.18|199.28|7
1653228440000|2022-05-22 14:07:20|202.22|199.32|202.2|199.3|202.23|199.33|202.2|199.3|5
1653228450000|2022-05-22 14:07:30|202.21|199.31|202.1|199.2|202.22|199.32|202.08|199.18|15
1653228460000|2022-05-22 14:07:40|202.08|199.18|202.15|199.25|202.15|199.25|202.08|199.18|5
1653228470000|2022-05-22 14:07:50|202.14|199.24|202.12|199.22|202.14|199.24|202.11|199.21|5
1653228480000|2022-05-22 14:08:00|201.96|199.06|202|199.1|202.03|199.13|201.96|199.06|10
1653228490000|2022-05-22 14:08:10|201.99|199.09|202.02|199.12|202.05|199.15|201.99|199.09|12
1653228500000|2022-05-22 14:08:20|202.03|199.13|202.05|199.15|202.06|199.16|202.02|199.12|6
1653228510000|2022-05-22 14:08:30|202.04|199.14|202.11|199.21|202.12|199.22|202.03|199.13|12
1653228520000|2022-05-22 14:08:40|202.12|199.22|202.19|199.29|202.2|199.3|202.11|199.21|11
1653228530000|2022-05-22 14:08:50|202.2|199.3|202.19|199.29|202.2|199.3|202.18|199.28|4
1653228540000|2022-05-22 14:09:00|202.2|199.3|202.02|199.12|202.2|199.3|202.02|199.12|15
1653228550000|2022-05-22 14:09:10|202.03|199.13|201.83|198.93|202.03|199.13|201.83|198.93|19
1653228560000|2022-05-22 14:09:20|201.84|198.94|201.87|198.97|201.87|198.97|201.83|198.93|13
1653228570000|2022-05-22 14:09:30|201.85|198.95|201.67|198.77|201.87|198.97|201.67|198.77|13
1653228580000|2022-05-22 14:09:40|201.68|198.78|201.46|198.56|201.7|198.8|201.46|198.56|20
1653228590000|2022-05-22 14:09:50|201.47|198.57|201.09|198.19|201.47|198.57|201.02|198.12|30
1653228600000|2022-05-22 14:10:00|201.1|198.2|200.77|197.87|201.14|198.24|200.72|197.82|28
1653228610000|2022-05-22 14:10:10|200.79|197.89|201.11|198.21|201.14|198.24|200.71|197.81|35
1653228620000|2022-05-22 14:10:20|201.1|198.2|201.38|198.48|201.38|198.48|201.1|198.2|26
1653228630000|2022-05-22 14:10:30|201.4|198.5|201.64|198.74|201.81|198.91|201.4|198.5|21
1653228640000|2022-05-22 14:10:40|201.63|198.73|201.62|198.72|201.7|198.8|201.58|198.68|25
1653228650000|2022-05-22 14:10:50|201.61|198.71|201.54|198.64|201.61|198.71|201.44|198.54|23
1653228660000|2022-05-22 14:11:00|201.56|198.66|201.7|198.8|201.7|198.8|201.56|198.66|14
1653228670000|2022-05-22 14:11:10|201.71|198.81|201.67|198.77|201.79|198.89|201.67|198.77|18
1653228680000|2022-05-22 14:11:20|201.63|198.73|201.46|198.56|201.64|198.74|201.46|198.56|23
1653228690000|2022-05-22 14:11:30|201.4|198.5|201.29|198.39|201.42|198.52|201.16|198.26|24
1653228700000|2022-05-22 14:11:40|201.3|198.4|201.32|198.42|201.34|198.44|201.29|198.39|10
1653228710000|2022-05-22 14:11:50|201.34|198.44|201.35|198.45|201.38|198.48|201.33|198.43|13
1653228720000|2022-05-22 14:12:00|201.36|198.46|201.38|198.48|201.38|198.48|201.34|198.44|10
1653228730000|2022-05-22 14:12:10|201.39|198.49|201.57|198.67|201.59|198.69|201.39|198.49|22
1653228740000|2022-05-22 14:12:20|201.56|198.66|201.55|198.65|201.56|198.66|201.53|198.63|6
1653228750000|2022-05-22 14:12:30|201.54|198.64|201.62|198.72|201.69|198.79|201.48|198.58|17
1653228760000|2022-05-22 14:12:40|201.61|198.71|201.53|198.63|201.63|198.73|201.52|198.62|15
1653228770000|2022-05-22 14:12:50|201.5|198.6|201.5|198.6|201.55|198.65|201.47|198.57|16
1653228780000|2022-05-22 14:13:00|201.49|198.59|201.62|198.72|201.62|198.72|201.48|198.58|14
1653228790000|2022-05-22 14:13:10|201.6|198.7|201.5|198.6|201.7|198.8|201.5|198.6|14
1653228800000|2022-05-22 14:13:20|201.53|198.63|201.49|198.59|201.54|198.64|201.48|198.58|12
1653228810000|2022-05-22 14:13:30|201.52|198.62|201.62|198.72|201.64|198.74|201.5|198.6|10
1653228820000|2022-05-22 14:13:40|201.63|198.73|201.67|198.77|201.69|198.79|201.63|198.73|7
1653228830000|2022-05-22 14:13:50|201.68|198.78|201.6|198.7|201.68|198.78|201.58|198.68|13
1653228840000|2022-05-22 14:14:00|201.61|198.71|201.61|198.71|201.61|198.71|201.58|198.68|7
1653228850000|2022-05-22 14:14:10|201.56|198.66|201.54|198.64|201.56|198.66|201.5|198.6|12
1653228860000|2022-05-22 14:14:20|201.53|198.63|201.54|198.64|201.55|198.65|201.52|198.62|7
1653228870000|2022-05-22 14:14:30|201.53|198.63|201.55|198.65|201.56|198.66|201.51|198.61|10
1653228880000|2022-05-22 14:14:40|201.54|198.64|201.55|198.65|201.55|198.65|201.54|198.64|2
1653228890000|2022-05-22 14:14:50|201.53|198.63|201.53|198.63|201.55|198.65|201.5|198.6|12
1653228900000|2022-05-22 14:15:00|201.52|198.62|201.52|198.62|201.52|198.62|201.4|198.5|16
1653228910000|2022-05-22 14:15:10|201.53|198.63|201.53|198.63|201.55|198.65|201.52|198.62|9
1653228920000|2022-05-22 14:15:20|201.52|198.62|201.52|198.62|201.52|198.62|201.52|198.62|1
1653228930000|2022-05-22 14:15:30|201.53|198.63|201.49|198.59|201.53|198.63|201.48|198.58|7
1653228940000|2022-05-22 14:15:40|201.52|198.62|201.54|198.64|201.54|198.64|201.5|198.6|7
1653228950000|2022-05-22 14:15:50|201.56|198.66|201.53|198.63|201.56|198.66|201.53|198.63|3
1653228960000|2022-05-22 14:16:00|201.52|198.62|201.56|198.66|201.56|198.66|201.5|198.6|11
1653228970000|2022-05-22 14:16:10|201.54|198.64|201.4|198.5|201.55|198.65|201.4|198.5|14
1653228980000|2022-05-22 14:16:20|201.41|198.51|201.44|198.54|201.45|198.55|201.41|198.51|5
1653229000000|2022-05-22 14:16:40|201.45|198.55|201.45|198.55|201.45|198.55|201.42|198.52|6
1653229010000|2022-05-22 14:16:50|201.49|198.59|201.46|198.56|201.5|198.6|201.46|198.56|7
1653229020000|2022-05-22 14:17:00|201.47|198.57|201.43|198.53|201.47|198.57|201.43|198.53|6
1653229030000|2022-05-22 14:17:10|201.42|198.52|201.51|198.61|201.51|198.61|201.41|198.51|10
1653229040000|2022-05-22 14:17:20|201.52|198.62|201.52|198.62|201.53|198.63|201.52|198.62|3
1653229050000|2022-05-22 14:17:30|201.51|198.61|201.41|198.51|201.53|198.63|201.41|198.51|9
1653229060000|2022-05-22 14:17:40|201.4|198.5|201.43|198.53|201.45|198.55|201.4|198.5|18
1653229070000|2022-05-22 14:17:50|201.45|198.55|201.44|198.54|201.45|198.55|201.42|198.52|9
1653229080000|2022-05-22 14:18:00|201.45|198.55|201.39|198.49|201.45|198.55|201.39|198.49|15
1653229090000|2022-05-22 14:18:10|201.42|198.52|201.39|198.49|201.42|198.52|201.38|198.48|9
1653229100000|2022-05-22 14:18:20|201.38|198.48|201.39|198.49|201.4|198.5|201.38|198.48|4
1653229110000|2022-05-22 14:18:30|201.38|198.48|200.97|198.07|201.38|198.48|200.96|198.06|17
1653229120000|2022-05-22 14:18:40|200.96|198.06|201.01|198.11|201.11|198.21|200.91|198.01|25
1653229130000|2022-05-22 14:18:50|201|198.1|201.03|198.13|201.03|198.13|200.92|198.02|16
1653229140000|2022-05-22 14:19:00|201.05|198.15|201.07|198.17|201.11|198.21|201.05|198.15|14
1653229150000|2022-05-22 14:19:10|201.09|198.19|201.08|198.18|201.13|198.23|201.06|198.16|9
1653229160000|2022-05-22 14:19:20|201.11|198.21|201.38|198.48|201.38|198.48|201.1|198.2|15
1653229170000|2022-05-22 14:19:30|201.39|198.49|201.38|198.48|201.53|198.63|201.38|198.48|23
1653229180000|2022-05-22 14:19:40|201.39|198.49|201.24|198.34|201.43|198.53|201.24|198.34|15
1653229190000|2022-05-22 14:19:50|201.22|198.32|201.23|198.33|201.25|198.35|201.18|198.28|12
1653229200000|2022-05-22 14:20:00|201.24|198.34|201.37|198.47|201.39|198.49|201.24|198.34|19
1653229210000|2022-05-22 14:20:10|201.38|198.48|201.4|198.5|201.4|198.5|201.33|198.43|13
1653229220000|2022-05-22 14:20:20|201.42|198.52|201.39|198.49|201.44|198.54|201.39|198.49|15
1653229230000|2022-05-22 14:20:30|201.41|198.51|201.44|198.54|201.45|198.55|201.41|198.51|7
1653229240000|2022-05-22 14:20:40|201.43|198.53|201.44|198.54|201.44|198.54|201.43|198.53|2
1653229250000|2022-05-22 14:20:50|201.45|198.55|201.43|198.53|201.45|198.55|201.43|198.53|3
1653229260000|2022-05-22 14:21:00|201.42|198.52|201.42|198.52|201.42|198.52|201.42|198.52|1
1653229270000|2022-05-22 14:21:10|201.43|198.53|201.48|198.58|201.5|198.6|201.43|198.53|14
1653229280000|2022-05-22 14:21:20|201.47|198.57|201.47|198.57|201.48|198.58|201.47|198.57|3
1653229290000|2022-05-22 14:21:30|201.48|198.58|201.5|198.6|201.5|198.6|201.48|198.58|3
1653229310000|2022-05-22 14:21:50|201.48|198.58|201.6|198.7|201.61|198.71|201.48|198.58|8
1653229320000|2022-05-22 14:22:00|201.59|198.69|201.6|198.7|201.6|198.7|201.59|198.69|2
1653229330000|2022-05-22 14:22:10|201.57|198.67|201.53|198.63|201.57|198.67|201.49|198.59|9
1653229340000|2022-05-22 14:22:20|201.52|198.62|201.51|198.61|201.53|198.63|201.51|198.61|4
1653229350000|2022-05-22 14:22:30|201.53|198.63|201.54|198.64|201.55|198.65|201.5|198.6|10
1653229360000|2022-05-22 14:22:40|201.53|198.63|201.57|198.67|201.58|198.68|201.53|198.63|8
1653229370000|2022-05-22 14:22:50|201.55|198.65|201.46|198.56|201.55|198.65|201.44|198.54|15
1653229380000|2022-05-22 14:23:00|201.47|198.57|201.52|198.62|201.53|198.63|201.47|198.57|6
1653229390000|2022-05-22 14:23:10|201.53|198.63|201.5|198.6|201.53|198.63|201.5|198.6|4
1653229400000|2022-05-22 14:23:20|201.51|198.61|201.48|198.58|201.51|198.61|201.48|198.58|7
1653229410000|2022-05-22 14:23:30|201.46|198.56|201.46|198.56|201.46|198.56|201.44|198.54|7
1653229420000|2022-05-22 14:23:40|201.45|198.55|201.37|198.47|201.45|198.55|201.32|198.42|9
1653229430000|2022-05-22 14:23:50|201.36|198.46|201.42|198.52|201.43|198.53|201.36|198.46|5
1653229440000|2022-05-22 14:24:00|201.43|198.53|201.51|198.61|201.53|198.63|201.43|198.53|9
1653229450000|2022-05-22 14:24:10|201.52|198.62|201.63|198.73|201.64|198.74|201.52|198.62|8
1653229460000|2022-05-22 14:24:20|201.62|198.72|201.63|198.73|201.65|198.75|201.58|198.68|8
1653229470000|2022-05-22 14:24:30|201.62|198.72|201.61|198.71|201.62|198.72|201.56|198.66|6
1653229480000|2022-05-22 14:24:40|201.62|198.72|201.55|198.65|201.62|198.72|201.53|198.63|9
1653229490000|2022-05-22 14:24:50|201.54|198.64|201.61|198.71|201.61|198.71|201.53|198.63|7
1653229500000|2022-05-22 14:25:00|201.6|198.7|201.55|198.65|201.6|198.7|201.54|198.64|16
1653229510000|2022-05-22 14:25:10|201.58|198.68|201.63|198.73|201.63|198.73|201.57|198.67|8
1653229520000|2022-05-22 14:25:20|201.64|198.74|201.62|198.72|201.64|198.74|201.61|198.71|5
1653229530000|2022-05-22 14:25:30|201.61|198.71|201.63|198.73|201.63|198.73|201.58|198.68|7
1653229540000|2022-05-22 14:25:40|201.62|198.72|201.63|198.73|201.63|198.73|201.62|198.72|2
1653229550000|2022-05-22 14:25:50|201.6|198.7|201.59|198.69|201.62|198.72|201.52|198.62|11
1653229560000|2022-05-22 14:26:00|201.55|198.65|201.63|198.73|201.63|198.73|201.55|198.65|12
1653229570000|2022-05-22 14:26:10|201.68|198.78|201.75|198.85|201.75|198.85|201.68|198.78|12
1653229580000|2022-05-22 14:26:20|201.8|198.9|201.84|198.94|201.84|198.94|201.8|198.9|6
1653229590000|2022-05-22 14:26:30|201.83|198.93|201.75|198.85|201.83|198.93|201.75|198.85|6
1653229600000|2022-05-22 14:26:40|201.76|198.86|201.81|198.91|201.84|198.94|201.76|198.86|8
1653229610000|2022-05-22 14:26:50|201.82|198.92|201.79|198.89|201.82|198.92|201.79|198.89|4
1653229620000|2022-05-22 14:27:00|201.8|198.9|201.84|198.94|201.84|198.94|201.8|198.9|4
1653229630000|2022-05-22 14:27:10|201.86|198.96|201.84|198.94|201.86|198.96|201.81|198.91|7
1653229640000|2022-05-22 14:27:20|201.83|198.93|201.81|198.91|201.83|198.93|201.81|198.91|7
1653229650000|2022-05-22 14:27:30|201.8|198.9|201.81|198.91|201.81|198.91|201.8|198.9|2
1653229660000|2022-05-22 14:27:40|201.87|198.97|201.97|199.07|201.97|199.07|201.87|198.97|8
1653229670000|2022-05-22 14:27:50|202.04|199.14|202.32|199.42|202.49|199.59|202.04|199.14|25
1653229680000|2022-05-22 14:28:00|202.3|199.4|202.21|199.31|202.31|199.41|202.11|199.21|27
1653229690000|2022-05-22 14:28:10|202.18|199.28|202.16|199.26|202.23|199.33|202.16|199.26|12
1653229700000|2022-05-22 14:28:20|202.15|199.25|202.16|199.26|202.17|199.27|202.08|199.18|11
1653229710000|2022-05-22 14:28:30|202.15|199.25|201.94|199.04|202.15|199.25|201.94|199.04|8
1653229720000|2022-05-22 14:28:40|201.97|199.07|201.91|199.01|201.97|199.07|201.83|198.93|21
1653229730000|2022-05-22 14:28:50|201.9|199|201.92|199.02|201.92|199.02|201.88|198.98|5
1653229740000|2022-05-22 14:29:00|201.89|198.99|201.81|198.91|201.93|199.03|201.81|198.91|13
1653229750000|2022-05-22 14:29:10|201.82|198.92|201.96|199.06|201.96|199.06|201.82|198.92|16
1653229760000|2022-05-22 14:29:20|201.93|199.03|201.81|198.91|201.93|199.03|201.8|198.9|17
1653229770000|2022-05-22 14:29:30|201.79|198.89|201.8|198.9|201.8|198.9|201.79|198.89|4
1653229780000|2022-05-22 14:29:40|201.81|198.91|201.8|198.9|201.87|198.97|201.8|198.9|13
1653229790000|2022-05-22 14:29:50|201.79|198.89|202|199.1|202|199.1|201.79|198.89|12
1653229800000|2022-05-22 14:30:00|202.02|199.12|202.08|199.18|202.15|199.25|202.02|199.12|27
1653229810000|2022-05-22 14:30:10|202.1|199.2|202.06|199.16|202.11|199.21|202.06|199.16|8
1653229820000|2022-05-22 14:30:20|202.07|199.17|202.01|199.11|202.07|199.17|202.01|199.11|9
1653229830000|2022-05-22 14:30:30|202|199.1|201.99|199.09|202.01|199.11|201.99|199.09|5
1653229840000|2022-05-22 14:30:40|201.98|199.08|201.87|198.97|201.98|199.08|201.87|198.97|10
1653229850000|2022-05-22 14:30:50|201.85|198.95|201.87|198.97|201.91|199.01|201.84|198.94|12
1653229860000|2022-05-22 14:31:00|201.88|198.98|201.99|199.09|202|199.1|201.88|198.98|9
1653229870000|2022-05-22 14:31:10|202|199.1|201.99|199.09|202|199.1|201.99|199.09|4
1653229880000|2022-05-22 14:31:20|201.98|199.08|202|199.1|202.01|199.11|201.98|199.08|8
1653229890000|2022-05-22 14:31:30|201.99|199.09|201.89|198.99|201.99|199.09|201.89|198.99|12
1653229900000|2022-05-22 14:31:40|201.88|198.98|201.78|198.88|201.88|198.98|201.78|198.88|10
1653229910000|2022-05-22 14:31:50|201.79|198.89|201.78|198.88|201.82|198.92|201.78|198.88|8
1653229920000|2022-05-22 14:32:00|201.77|198.87|201.81|198.91|201.81|198.91|201.77|198.87|4
1653229930000|2022-05-22 14:32:10|201.8|198.9|201.89|198.99|201.91|199.01|201.79|198.89|15
1653229940000|2022-05-22 14:32:20|201.86|198.96|201.89|198.99|201.91|199.01|201.86|198.96|6
1653229950000|2022-05-22 14:32:30|201.87|198.97|201.82|198.92|201.93|199.03|201.82|198.92|13
1653229960000|2022-05-22 14:32:40|201.83|198.93|201.82|198.92|201.84|198.94|201.81|198.91|7
1653229980000|2022-05-22 14:33:00|201.81|198.91|201.72|198.82|201.81|198.91|201.72|198.82|8
1653229990000|2022-05-22 14:33:10|201.73|198.83|201.73|198.83|201.74|198.84|201.73|198.83|3
1653230000000|2022-05-22 14:33:20|201.74|198.84|201.82|198.92|201.82|198.92|201.74|198.84|11
1653230010000|2022-05-22 14:33:30|201.81|198.91|201.83|198.93|201.85|198.95|201.81|198.91|7
1653230020000|2022-05-22 14:33:40|201.79|198.89|201.79|198.89|201.81|198.91|201.79|198.89|4
1653230030000|2022-05-22 14:33:50|201.78|198.88|201.69|198.79|201.8|198.9|201.69|198.79|11
1653230040000|2022-05-22 14:34:00|201.68|198.78|201.75|198.85|201.77|198.87|201.68|198.78|12
1653230050000|2022-05-22 14:34:10|201.77|198.87|201.75|198.85|201.77|198.87|201.75|198.85|3
1653230070000|2022-05-22 14:34:30|201.74|198.84|201.71|198.81|201.74|198.84|201.71|198.81|4
1653230080000|2022-05-22 14:34:40|201.72|198.82|201.72|198.82|201.72|198.82|201.71|198.81|3
1653230090000|2022-05-22 14:34:50|201.71|198.81|201.69|198.79|201.72|198.82|201.69|198.79|9
1653230100000|2022-05-22 14:35:00|201.67|198.77|201.61|198.71|201.67|198.77|201.45|198.55|19
1653230110000|2022-05-22 14:35:10|201.6|198.7|201.59|198.69|201.61|198.71|201.59|198.69|6
1653230120000|2022-05-22 14:35:20|201.6|198.7|201.59|198.69|201.6|198.7|201.59|198.69|4
1653230130000|2022-05-22 14:35:30|201.6|198.7|201.62|198.72|201.63|198.73|201.6|198.7|4
1653230140000|2022-05-22 14:35:40|201.63|198.73|201.8|198.9|201.85|198.95|201.63|198.73|21
1653230150000|2022-05-22 14:35:50|201.78|198.88|201.68|198.78|201.8|198.9|201.68|198.78|7
1653230160000|2022-05-22 14:36:00|201.69|198.79|201.47|198.57|201.69|198.79|201.47|198.57|25
1653230170000|2022-05-22 14:36:10|201.46|198.56|201.42|198.52|201.52|198.62|201.42|198.52|9
1653230180000|2022-05-22 14:36:20|201.4|198.5|201.34|198.44|201.41|198.51|201.27|198.37|18
1653230190000|2022-05-22 14:36:30|201.35|198.45|201.42|198.52|201.44|198.54|201.35|198.45|11
1653230200000|2022-05-22 14:36:40|201.41|198.51|201.28|198.38|201.43|198.53|201.27|198.37|12
1653230210000|2022-05-22 14:36:50|201.27|198.37|201.48|198.58|201.54|198.64|201.21|198.31|23
1653230220000|2022-05-22 14:37:00|201.49|198.59|201.38|198.48|201.54|198.64|201.38|198.48|13
1653230230000|2022-05-22 14:37:10|201.37|198.47|201.24|198.34|201.37|198.47|201.23|198.33|15
1653230240000|2022-05-22 14:37:20|201.22|198.32|201.2|198.3|201.22|198.32|201.11|198.21|23
1653230250000|2022-05-22 14:37:30|201.22|198.32|201.26|198.36|201.29|198.39|201.22|198.32|8
1653230260000|2022-05-22 14:37:40|201.25|198.35|201.24|198.34|201.25|198.35|201.22|198.32|6
1653230270000|2022-05-22 14:37:50|201.23|198.33|201.23|198.33|201.26|198.36|201.23|198.33|4
1653230280000|2022-05-22 14:38:00|201.22|198.32|201.21|198.31|201.22|198.32|201.21|198.31|2
1653230290000|2022-05-22 14:38:10|201.23|198.33|201.23|198.33|201.24|198.34|201.21|198.31|6
1653230300000|2022-05-22 14:38:20|201.24|198.34|201.37|198.47|201.39|198.49|201.24|198.34|17
1653230310000|2022-05-22 14:38:30|201.36|198.46|201.18|198.28|201.36|198.46|201.18|198.28|14
1653230320000|2022-05-22 14:38:40|201.19|198.29|201.21|198.31|201.23|198.33|201.19|198.29|8
1653230330000|2022-05-22 14:38:50|201.22|198.32|201.21|198.31|201.23|198.33|201.2|198.3|7
1653230340000|2022-05-22 14:39:00|201.2|198.3|201.17|198.27|201.2|198.3|201.16|198.26|8
1653230350000|2022-05-22 14:39:10|201.19|198.29|201.14|198.24|201.23|198.33|201.14|198.24|15
1653230360000|2022-05-22 14:39:20|201.16|198.26|201.27|198.37|201.27|198.37|201.15|198.25|16
1653230370000|2022-05-22 14:39:30|201.28|198.38|201.33|198.43|201.36|198.46|201.28|198.38|15
1653230380000|2022-05-22 14:39:40|201.34|198.44|201.51|198.61|201.51|198.61|201.33|198.43|12
1653230390000|2022-05-22 14:39:50|201.5|198.6|201.54|198.64|201.54|198.64|201.5|198.6|8
1653230400000|2022-05-22 14:40:00|201.57|198.67|201.67|198.77|201.67|198.77|201.57|198.67|13
1653230410000|2022-05-22 14:40:10|201.69|198.79|201.61|198.71|201.69|198.79|201.6|198.7|11
1653230420000|2022-05-22 14:40:20|201.62|198.72|201.57|198.67|201.67|198.77|201.55|198.65|12
1653230430000|2022-05-22 14:40:30|201.56|198.66|201.51|198.61|201.7|198.8|201.51|198.61|25
1653230440000|2022-05-22 14:40:40|201.5|198.6|201.5|198.6|201.51|198.61|201.48|198.58|6
1653230450000|2022-05-22 14:40:50|201.48|198.58|201.53|198.63|201.6|198.7|201.43|198.53|21
1653230460000|2022-05-22 14:41:00|201.52|198.62|201.53|198.63|201.54|198.64|201.5|198.6|9
1653230470000|2022-05-22 14:41:10|201.52|198.62|201.52|198.62|201.53|198.63|201.5|198.6|11
1653230490000|2022-05-22 14:41:30|201.49|198.59|201.48|198.58|201.49|198.59|201.46|198.56|7
1653230500000|2022-05-22 14:41:40|201.47|198.57|201.48|198.58|201.48|198.58|201.46|198.56|8
1653230510000|2022-05-22 14:41:50|201.49|198.59|201.53|198.63|201.54|198.64|201.49|198.59|6
1653230520000|2022-05-22 14:42:00|201.54|198.64|201.61|198.71|201.63|198.73|201.54|198.64|11
1653230530000|2022-05-22 14:42:10|201.62|198.72|201.66|198.76|201.66|198.76|201.62|198.72|4
1653230540000|2022-05-22 14:42:20|201.65|198.75|201.6|198.7|201.65|198.75|201.6|198.7|6
1653230550000|2022-05-22 14:42:30|201.62|198.72|201.65|198.75|201.65|198.75|201.61|198.71|5
1653230560000|2022-05-22 14:42:40|201.66|198.76|201.68|198.78|201.68|198.78|201.65|198.75|7
1653230570000|2022-05-22 14:42:50|201.67|198.77|201.72|198.82|201.74|198.84|201.66|198.76|13
1653230580000|2022-05-22 14:43:00|201.73|198.83|201.72|198.82|201.73|198.83|201.72|198.82|2
1653230590000|2022-05-22 14:43:10|201.73|198.83|201.69|198.79|201.74|198.84|201.69|198.79|10
1653230600000|2022-05-22 14:43:20|201.7|198.8|201.73|198.83|201.73|198.83|201.7|198.8|3
1653230610000|2022-05-22 14:43:30|201.72|198.82|201.7|198.8|201.72|198.82|201.7|198.8|3
1653230620000|2022-05-22 14:43:40|201.71|198.81|201.7|198.8|201.71|198.81|201.69|198.79|8
1653230630000|2022-05-22 14:43:50|201.71|198.81|201.69|198.79|201.71|198.81|201.69|198.79|5
1653230650000|2022-05-22 14:44:10|201.68|198.78|201.61|198.71|201.68|198.78|201.59|198.69|7
1653230660000|2022-05-22 14:44:20|201.62|198.72|201.59|198.69|201.62|198.72|201.59|198.69|4
1653230670000|2022-05-22 14:44:30|201.6|198.7|201.58|198.68|201.61|198.71|201.55|198.65|15
1653230680000|2022-05-22 14:44:40|201.57|198.67|201.56|198.66|201.6|198.7|201.55|198.65|10
1653230690000|2022-05-22 14:44:50|201.55|198.65|201.54|198.64|201.55|198.65|201.52|198.62|8
1653230730000|2022-05-22 14:45:30|201.6|198.7|201.59|198.69|201.61|198.71|201.59|198.69|6
1653230740000|2022-05-22 14:45:40|201.6|198.7|201.59|198.69|201.61|198.71|201.59|198.69|8
1653230750000|2022-05-22 14:45:50|201.58|198.68|201.31|198.41|201.59|198.69|201.28|198.38|17
1653230760000|2022-05-22 14:46:00|201.3|198.4|201.45|198.55|201.45|198.55|201.3|198.4|12
1653230770000|2022-05-22 14:46:10|201.47|198.57|201.5|198.6|201.52|198.62|201.47|198.57|13
1653230780000|2022-05-22 14:46:20|201.51|198.61|201.63|198.73|201.63|198.73|201.5|198.6|4
1653230790000|2022-05-22 14:46:30|201.61|198.71|201.6|198.7|201.63|198.73|201.6|198.7|7
1653230800000|2022-05-22 14:46:40|201.61|198.71|201.55|198.65|201.63|198.73|201.54|198.64|12
1653230810000|2022-05-22 14:46:50|201.54|198.64|201.4|198.5|201.55|198.65|201.38|198.48|17
1653230830000|2022-05-22 14:47:10|201.41|198.51|201.42|198.52|201.42|198.52|201.41|198.51|2
1653230840000|2022-05-22 14:47:20|201.43|198.53|201.48|198.58|201.5|198.6|201.43|198.53|8
1653230850000|2022-05-22 14:47:30|201.49|198.59|201.49|198.59|201.52|198.62|201.48|198.58|7
1653230860000|2022-05-22 14:47:40|201.47|198.57|201.41|198.51|201.47|198.57|201.4|198.5|8
1653230880000|2022-05-22 14:48:00|201.42|198.52|201.38|198.48|201.42|198.52|201.38|198.48|7
1653230900000|2022-05-22 14:48:20|201.39|198.49|201.41|198.51|201.41|198.51|201.39|198.49|3
1653230910000|2022-05-22 14:48:30|201.4|198.5|201.34|198.44|201.41|198.51|201.33|198.43|8
1653230920000|2022-05-22 14:48:40|201.36|198.46|201.33|198.43|201.36|198.46|201.32|198.42|7
1653230930000|2022-05-22 14:48:50|201.34|198.44|201.34|198.44|201.34|198.44|201.32|198.42|5
1653230940000|2022-05-22 14:49:00|201.33|198.43|201.35|198.45|201.35|198.45|201.32|198.42|6
1653230950000|2022-05-22 14:49:10|201.34|198.44|201.31|198.41|201.35|198.45|201.31|198.41|5
1653230960000|2022-05-22 14:49:20|201.32|198.42|201.34|198.44|201.34|198.44|201.32|198.42|5
1653230970000|2022-05-22 14:49:30|201.33|198.43|201.33|198.43|201.34|198.44|201.33|198.43|3
1653230980000|2022-05-22 14:49:40|201.32|198.42|201.33|198.43|201.33|198.43|201.32|198.42|2
1653230990000|2022-05-22 14:49:50|201.32|198.42|201.32|198.42|201.33|198.43|201.32|198.42|5
1653231000000|2022-05-22 14:50:00|201.35|198.45|201.3|198.4|201.35|198.45|201.3|198.4|7
1653231010000|2022-05-22 14:50:10|201.31|198.41|201.31|198.41|201.32|198.42|201.31|198.41|3
1653231020000|2022-05-22 14:50:20|201.35|198.45|201.35|198.45|201.35|198.45|201.35|198.45|1
1653231030000|2022-05-22 14:50:30|201.34|198.44|201.33|198.43|201.34|198.44|201.33|198.43|4
1653231040000|2022-05-22 14:50:40|201.35|198.45|201.32|198.42|201.35|198.45|201.32|198.42|10
1653231050000|2022-05-22 14:50:50|201.31|198.41|201.08|198.18|201.31|198.41|201.05|198.15|11
1653231060000|2022-05-22 14:51:00|201.07|198.17|201.04|198.14|201.07|198.17|201.04|198.14|10
1653231070000|2022-05-22 14:51:10|201.05|198.15|201.02|198.12|201.05|198.15|201.02|198.12|6
1653231080000|2022-05-22 14:51:20|201.03|198.13|200.94|198.04|201.03|198.13|200.92|198.02|13
1653231090000|2022-05-22 14:51:30|200.95|198.05|200.94|198.04|200.95|198.05|200.93|198.03|6
1653231100000|2022-05-22 14:51:40|200.93|198.03|201.03|198.13|201.07|198.17|200.93|198.03|14
1653231110000|2022-05-22 14:51:50|201.04|198.14|200.99|198.09|201.04|198.14|200.96|198.06|8
1653231120000|2022-05-22 14:52:00|200.98|198.08|201.02|198.12|201.02|198.12|200.98|198.08|10
1653231130000|2022-05-22 14:52:10|201.01|198.11|201.05|198.15|201.06|198.16|201|198.1|15
1653231140000|2022-05-22 14:52:20|201.06|198.16|201.09|198.19|201.1|198.2|201.05|198.15|11
1653231150000|2022-05-22 14:52:30|201.1|198.2|201.09|198.19|201.1|198.2|201.06|198.16|15
1653231160000|2022-05-22 14:52:40|201.08|198.18|201.07|198.17|201.08|198.18|201.06|198.16|3
1653231170000|2022-05-22 14:52:50|201.08|198.18|201.07|198.17|201.08|198.18|201.07|198.17|6
1653231180000|2022-05-22 14:53:00|201.08|198.18|201.09|198.19|201.09|198.19|201.08|198.18|12
1653231190000|2022-05-22 14:53:10|201.08|198.18|201.17|198.27|201.19|198.29|201.08|198.18|9
1653231200000|2022-05-22 14:53:20|201.16|198.26|201.15|198.25|201.16|198.26|201.15|198.25|2
1653231210000|2022-05-22 14:53:30|201.16|198.26|201.15|198.25|201.16|198.26|201.15|198.25|2
1653231220000|2022-05-22 14:53:40|201.14|198.24|201.14|198.24|201.14|198.24|201.11|198.21|7
1653231230000|2022-05-22 14:53:50|201.13|198.23|201.04|198.14|201.13|198.23|201.04|198.14|7
1653231240000|2022-05-22 14:54:00|200.99|198.09|201.03|198.13|201.03|198.13|200.99|198.09|5
1653231250000|2022-05-22 14:54:10|201.02|198.12|201|198.1|201.04|198.14|201|198.1|5
1653231260000|2022-05-22 14:54:20|201.01|198.11|201.01|198.11|201.01|198.11|201|198.1|3
1653231270000|2022-05-22 14:54:30|201|198.1|201|198.1|201|198.1|200.98|198.08|7
1653231280000|2022-05-22 14:54:40|200.99|198.09|201|198.1|201|198.1|200.98|198.08|4
1653231290000|2022-05-22 14:54:50|200.99|198.09|201|198.1|201|198.1|200.99|198.09|2
1653231300000|2022-05-22 14:55:00|200.99|198.09|200.94|198.04|201|198.1|200.94|198.04|9
1653231310000|2022-05-22 14:55:10|200.96|198.06|200.95|198.05|200.96|198.06|200.92|198.02|10
1653231320000|2022-05-22 14:55:20|200.94|198.04|200.96|198.06|200.96|198.06|200.94|198.04|8
1653231330000|2022-05-22 14:55:30|200.98|198.08|200.95|198.05|201.07|198.17|200.94|198.04|17
1653231340000|2022-05-22 14:55:40|200.94|198.04|200.94|198.04|200.96|198.06|200.93|198.03|7
1653231350000|2022-05-22 14:55:50|200.95|198.05|200.95|198.05|200.98|198.08|200.94|198.04|8
1653231360000|2022-05-22 14:56:00|200.96|198.06|201.06|198.16|201.06|198.16|200.96|198.06|14
1653231370000|2022-05-22 14:56:10|201.05|198.15|201.06|198.16|201.07|198.17|201.05|198.15|4
1653231380000|2022-05-22 14:56:20|201.07|198.17|201.12|198.22|201.12|198.22|201.07|198.17|7
1653231390000|2022-05-22 14:56:30|201.1|198.2|201.11|198.21|201.11|198.21|201.09|198.19|6
1653231400000|2022-05-22 14:56:40|201.1|198.2|201.09|198.19|201.12|198.22|201.08|198.18|12
1653231410000|2022-05-22 14:56:50|201.1|198.2|201.1|198.2|201.11|198.21|201.09|198.19|5
1653231420000|2022-05-22 14:57:00|201.11|198.21|201.11|198.21|201.11|198.21|201.11|198.21|1
1653231450000|2022-05-22 14:57:30|201.1|198.2|201.03|198.13|201.1|198.2|201.03|198.13|5
1653231460000|2022-05-22 14:57:40|201.04|198.14|201.04|198.14|201.04|198.14|201.03|198.13|3
1653231470000|2022-05-22 14:57:50|201.06|198.16|201.03|198.13|201.06|198.16|201.03|198.13|4
1653231480000|2022-05-22 14:58:00|201.04|198.14|201.01|198.11|201.05|198.15|201.01|198.11|6
1653231490000|2022-05-22 14:58:10|201.02|198.12|201.04|198.14|201.04|198.14|201.02|198.12|3
1653231500000|2022-05-22 14:58:20|201.03|198.13|201.03|198.13|201.04|198.14|201.03|198.13|3
1653231510000|2022-05-22 14:58:30|201.04|198.14|201.04|198.14|201.04|198.14|201.04|198.14|1
1653231520000|2022-05-22 14:58:40|201.03|198.13|201.03|198.13|201.03|198.13|201.03|198.13|1
1653231530000|2022-05-22 14:58:50|201.02|198.12|200.98|198.08|201.03|198.13|200.98|198.08|7
1653231540000|2022-05-22 14:59:00|200.99|198.09|200.96|198.06|200.99|198.09|200.96|198.06|5
1653231550000|2022-05-22 14:59:10|200.95|198.05|200.96|198.06|200.97|198.07|200.95|198.05|3
1653231570000|2022-05-22 14:59:30|200.97|198.07|200.97|198.07|201|198.1|200.96|198.06|8
1653231580000|2022-05-22 14:59:40|200.98|198.08|200.98|198.08|200.99|198.09|200.98|198.08|3
1653231590000|2022-05-22 14:59:50|200.99|198.09|200.96|198.06|200.99|198.09|200.96|198.06|6
1653231600000|2022-05-22 15:00:00|200.97|198.07|201.05|198.15|201.05|198.15|200.95|198.05|12
1653231610000|2022-05-22 15:00:10|201.14|198.24|201.24|198.34|201.24|198.34|201.14|198.24|9
1653231620000|2022-05-22 15:00:20|201.25|198.35|201.34|198.44|201.34|198.44|201.25|198.35|9
1653231630000|2022-05-22 15:00:30|201.33|198.43|201.23|198.33|201.33|198.43|201.21|198.31|13
1653231640000|2022-05-22 15:00:40|201.24|198.34|201.31|198.41|201.31|198.41|201.23|198.33|7
1653231650000|2022-05-22 15:00:50|201.3|198.4|201.28|198.38|201.3|198.4|201.27|198.37|6
1653231660000|2022-05-22 15:01:00|201.29|198.39|201.31|198.41|201.31|198.41|201.29|198.39|5
1653231670000|2022-05-22 15:01:10|201.3|198.4|201.28|198.38|201.3|198.4|201.28|198.38|4
1653231680000|2022-05-22 15:01:20|201.29|198.39|201.28|198.38|201.3|198.4|201.28|198.38|6
1653231690000|2022-05-22 15:01:30|201.29|198.39|201.3|198.4|201.3|198.4|201.29|198.39|2
1653231700000|2022-05-22 15:01:40|201.29|198.39|201.3|198.4|201.3|198.4|201.29|198.39|2
1653231720000|2022-05-22 15:02:00|201.29|198.39|201.27|198.37|201.3|198.4|201.24|198.34|8
1653231730000|2022-05-22 15:02:10|201.28|198.38|201.27|198.37|201.28|198.38|201.27|198.37|4
1653231740000|2022-05-22 15:02:20|201.26|198.36|201.15|198.25|201.26|198.36|201.15|198.25|11
1653231750000|2022-05-22 15:02:30|201.16|198.26|200.89|197.99|201.16|198.26|200.89|197.99|14
1653231760000|2022-05-22 15:02:40|200.91|198.01|200.74|197.84|200.91|198.01|200.7|197.8|18
1653231770000|2022-05-22 15:02:50|200.73|197.83|200.7|197.8|200.79|197.89|200.7|197.8|12
1653231780000|2022-05-22 15:03:00|200.74|197.84|200.71|197.81|200.74|197.84|200.65|197.75|17
1653231790000|2022-05-22 15:03:10|200.7|197.8|200.66|197.76|200.73|197.83|200.62|197.72|14
1653231800000|2022-05-22 15:03:20|200.65|197.75|200.62|197.72|200.7|197.8|200.62|197.72|14
1653231810000|2022-05-22 15:03:30|200.61|197.71|200.27|197.37|200.62|197.72|200.27|197.37|19
1653231820000|2022-05-22 15:03:40|200.24|197.34|200.18|197.28|200.24|197.34|200.17|197.27|22
1653231830000|2022-05-22 15:03:50|200.17|197.27|199.81|196.91|200.17|197.27|199.64|196.74|37
1653231840000|2022-05-22 15:04:00|199.8|196.9|200.26|197.36|200.26|197.36|199.78|196.88|24
1653231850000|2022-05-22 15:04:10|200.25|197.35|200.02|197.12|200.25|197.35|199.96|197.06|22
1653231860000|2022-05-22 15:04:20|200.01|197.11|200.16|197.26|200.17|197.27|200.01|197.11|19
1653231870000|2022-05-22 15:04:30|200.15|197.25|200.16|197.26|200.19|197.29|200.15|197.25|5
1653231880000|2022-05-22 15:04:40|200.15|197.25|200.1|197.2|200.15|197.25|200.04|197.14|12
1653231890000|2022-05-22 15:04:50|200.13|197.23|200.04|197.14|200.14|197.24|200.04|197.14|15
1653231900000|2022-05-22 15:05:00|200.05|197.15|200|197.1|200.08|197.18|199.99|197.09|19
1653231910000|2022-05-22 15:05:10|200.04|197.14|200.16|197.26|200.16|197.26|200.01|197.11|20
1653231920000|2022-05-22 15:05:20|200.14|197.24|200.09|197.19|200.15|197.25|200.03|197.13|17
1653231930000|2022-05-22 15:05:30|200.1|197.2|200.22|197.32|200.25|197.35|200.1|197.2|16
1653231940000|2022-05-22 15:05:40|200.21|197.31|200.16|197.26|200.21|197.31|200.09|197.19|18
1653231950000|2022-05-22 15:05:50|200.18|197.28|200.16|197.26|200.18|197.28|200.1|197.2|14
1653231960000|2022-05-22 15:06:00|200.18|197.28|200.23|197.33|200.25|197.35|200.14|197.24|15
1653231970000|2022-05-22 15:06:10|200.17|197.27|200.04|197.14|200.19|197.29|200|197.1|15
1653231980000|2022-05-22 15:06:20|200.03|197.13|199.98|197.08|200.03|197.13|199.96|197.06|19
1653231990000|2022-05-22 15:06:30|199.97|197.07|200.07|197.17|200.07|197.17|199.93|197.03|20
1653232000000|2022-05-22 15:06:40|200.08|197.18|200.07|197.17|200.11|197.21|200.07|197.17|9
1653232010000|2022-05-22 15:06:50|200.08|197.18|200.07|197.17|200.1|197.2|200.07|197.17|7
1653232020000|2022-05-22 15:07:00|200.06|197.16|200.08|197.18|200.08|197.18|200.05|197.15|5
1653232030000|2022-05-22 15:07:10|200.07|197.17|200.08|197.18|200.08|197.18|200.07|197.17|2
1653232050000|2022-05-22 15:07:30|200.07|197.17|200.09|197.19|200.1|197.2|200.07|197.17|4
1653232060000|2022-05-22 15:07:40|200.1|197.2|200.1|197.2|200.11|197.21|200.08|197.18|8
1653232070000|2022-05-22 15:07:50|200.11|197.21|200.14|197.24|200.15|197.25|200.11|197.21|6
1653232080000|2022-05-22 15:08:00|200.13|197.23|200.07|197.17|200.13|197.23|200.07|197.17|5
1653232090000|2022-05-22 15:08:10|200.09|197.19|200.11|197.21|200.11|197.21|200.09|197.19|3
1653232100000|2022-05-22 15:08:20|200.1|197.2|200.09|197.19|200.1|197.2|200.08|197.18|4
1653232110000|2022-05-22 15:08:30|200.1|197.2|200.1|197.2|200.12|197.22|200.1|197.2|5
1653232120000|2022-05-22 15:08:40|200.09|197.19|200.1|197.2|200.1|197.2|200.09|197.19|2
1653232130000|2022-05-22 15:08:50|200.11|197.21|200.11|197.21|200.14|197.24|200.11|197.21|7
1653232140000|2022-05-22 15:09:00|200.07|197.17|200.02|197.12|200.07|197.17|200.02|197.12|5
1653232150000|2022-05-22 15:09:10|200.03|197.13|200.06|197.16|200.09|197.19|200.03|197.13|8
1653232160000|2022-05-22 15:09:20|200.07|197.17|200.03|197.13|200.07|197.17|200.02|197.12|6
1653232170000|2022-05-22 15:09:30|200.04|197.14|200.08|197.18|200.08|197.18|200.03|197.13|6
1653232180000|2022-05-22 15:09:40|200.09|197.19|200.08|197.18|200.09|197.19|200.08|197.18|2
1653232190000|2022-05-22 15:09:50|200.09|197.19|200.09|197.19|200.09|197.19|200.09|197.19|1
1653232200000|2022-05-22 15:10:00|200.08|197.18|200.04|197.14|200.08|197.18|200.02|197.12|9
1653232210000|2022-05-22 15:10:10|200.05|197.15|200.06|197.16|200.06|197.16|200.04|197.14|5
1653232220000|2022-05-22 15:10:20|200.07|197.17|200.07|197.17|200.07|197.17|200.07|197.17|1
1653232230000|2022-05-22 15:10:30|200.08|197.18|200.15|197.25|200.15|197.25|200.08|197.18|10
1653232240000|2022-05-22 15:10:40|200.17|197.27|200.15|197.25|200.17|197.27|200.14|197.24|6
1653232250000|2022-05-22 15:10:50|200.14|197.24|200.13|197.23|200.14|197.24|200.12|197.22|3
1653232260000|2022-05-22 15:11:00|200.14|197.24|200.25|197.35|200.27|197.37|200.14|197.24|8
1653232270000|2022-05-22 15:11:10|200.26|197.36|200.22|197.32|200.27|197.37|200.21|197.31|8
1653232280000|2022-05-22 15:11:20|200.23|197.33|200.22|197.32|200.23|197.33|200.22|197.32|2
1653232290000|2022-05-22 15:11:30|200.21|197.31|200.21|197.31|200.22|197.32|200.21|197.31|3
1653232300000|2022-05-22 15:11:40|200.22|197.32|200.23|197.33|200.23|197.33|200.22|197.32|2
1653232310000|2022-05-22 15:11:50|200.22|197.32|200.2|197.3|200.24|197.34|200.2|197.3|5
1653232320000|2022-05-22 15:12:00|200.19|197.29|200.19|197.29|200.21|197.31|200.17|197.27|6
1653232330000|2022-05-22 15:12:10|200.18|197.28|200.17|197.27|200.18|197.28|200.15|197.25|7
1653232340000|2022-05-22 15:12:20|200.19|197.29|200.17|197.27|200.19|197.29|200.16|197.26|6
1653232350000|2022-05-22 15:12:30|200.16|197.26|200.16|197.26|200.18|197.28|200.1|197.2|10
1653232360000|2022-05-22 15:12:40|200.17|197.27|200.17|197.27|200.17|197.27|200.13|197.23|6
1653232370000|2022-05-22 15:12:50|200.16|197.26|200.15|197.25|200.17|197.27|200.13|197.23|10
1653232380000|2022-05-22 15:13:00|200.14|197.24|200.06|197.16|200.14|197.24|200.05|197.15|10
1653232390000|2022-05-22 15:13:10|200.08|197.18|200.1|197.2|200.11|197.21|200.07|197.17|5
1653232400000|2022-05-22 15:13:20|200.09|197.19|200.04|197.14|200.09|197.19|200.03|197.13|8
1653232410000|2022-05-22 15:13:30|200.02|197.12|199.99|197.09|200.03|197.13|199.99|197.09|12
1653232420000|2022-05-22 15:13:40|200|197.1|200.04|197.14|200.05|197.15|200|197.1|16
1653232430000|2022-05-22 15:13:50|200.05|197.15|200.08|197.18|200.1|197.2|200.05|197.15|7
1653232440000|2022-05-22 15:14:00|200.1|197.2|200.05|197.15|200.1|197.2|200.04|197.14|7
1653232450000|2022-05-22 15:14:10|200.06|197.16|200.04|197.14|200.06|197.16|200.03|197.13|7
1653232460000|2022-05-22 15:14:20|200.03|197.13|200.01|197.11|200.03|197.13|200.01|197.11|2
1653232470000|2022-05-22 15:14:30|200|197.1|199.69|196.79|200|197.1|199.68|196.78|18
1653232480000|2022-05-22 15:14:40|199.68|196.78|199.69|196.79|199.7|196.8|199.47|196.57|21
1653232490000|2022-05-22 15:14:50|199.71|196.81|199.67|196.77|199.72|196.82|199.64|196.74|10
1653232500000|2022-05-22 15:15:00|199.66|196.76|199.64|196.74|199.72|196.82|199.61|196.71|18
1653232510000|2022-05-22 15:15:10|199.66|196.76|199.78|196.88|199.81|196.91|199.66|196.76|17
1653232520000|2022-05-22 15:15:20|199.77|196.87|199.77|196.87|199.82|196.92|199.77|196.87|11
1653232530000|2022-05-22 15:15:30|199.79|196.89|199.76|196.86|199.79|196.89|199.75|196.85|7
1653232540000|2022-05-22 15:15:40|199.77|196.87|199.81|196.91|199.82|196.92|199.77|196.87|6
1653232550000|2022-05-22 15:15:50|199.82|196.92|199.83|196.93|199.83|196.93|199.81|196.91|4
1653232560000|2022-05-22 15:16:00|199.84|196.94|199.84|196.94|199.85|196.95|199.84|196.94|3
1653232570000|2022-05-22 15:16:10|199.83|196.93|199.82|196.92|199.83|196.93|199.81|196.91|3
1653232580000|2022-05-22 15:16:20|199.83|196.93|199.83|196.93|199.83|196.93|199.83|196.93|1
1653232590000|2022-05-22 15:16:30|199.82|196.92|199.84|196.94|199.84|196.94|199.82|196.92|3
1653232600000|2022-05-22 15:16:40|199.85|196.95|199.74|196.84|199.85|196.95|199.73|196.83|9
1653232610000|2022-05-22 15:16:50|199.72|196.82|199.71|196.81|199.73|196.83|199.71|196.81|6
1653232620000|2022-05-22 15:17:00|199.7|196.8|199.62|196.72|199.74|196.84|199.62|196.72|12
1653232630000|2022-05-22 15:17:10|199.63|196.73|199.61|196.71|199.66|196.76|199.6|196.7|10
1653232640000|2022-05-22 15:17:20|199.6|196.7|199.66|196.76|199.68|196.78|199.6|196.7|6
1653232650000|2022-05-22 15:17:30|199.65|196.75|199.56|196.66|199.65|196.75|199.54|196.64|12
1653232660000|2022-05-22 15:17:40|199.54|196.64|199.57|196.67|199.57|196.67|199.53|196.63|5
1653232670000|2022-05-22 15:17:50|199.56|196.66|199.42|196.52|199.56|196.66|199.4|196.5|14
1653232680000|2022-05-22 15:18:00|199.43|196.53|199.37|196.47|199.46|196.56|199.37|196.47|22
1653232690000|2022-05-22 15:18:10|199.34|196.44|199.33|196.43|199.34|196.44|199.29|196.39|21
1653232700000|2022-05-22 15:18:20|199.32|196.42|199.4|196.5|199.42|196.52|199.31|196.41|22
1653232710000|2022-05-22 15:18:30|199.39|196.49|199.29|196.39|199.39|196.49|199.28|196.38|19
1653232720000|2022-05-22 15:18:40|199.28|196.38|198.84|195.94|199.28|196.38|198.82|195.92|28
1653232730000|2022-05-22 15:18:50|198.9|196|198.93|196.03|198.98|196.08|198.89|195.99|18
1653232740000|2022-05-22 15:19:00|198.92|196.02|199.23|196.33|199.27|196.37|198.92|196.02|27
1653232750000|2022-05-22 15:19:10|199.24|196.34|199.11|196.21|199.26|196.36|199.03|196.13|18
1653232760000|2022-05-22 15:19:20|199.12|196.22|199.08|196.18|199.13|196.23|199.03|196.13|18
1653232770000|2022-05-22 15:19:30|199.06|196.16|199.05|196.15|199.08|196.18|199.04|196.14|8
1653232780000|2022-05-22 15:19:40|199.04|196.14|199.12|196.22|199.12|196.22|199.04|196.14|14
1653232790000|2022-05-22 15:19:50|199.11|196.21|199.1|196.2|199.11|196.21|199.07|196.17|10
1653232800000|2022-05-22 15:20:00|199.11|196.21|198.99|196.09|199.11|196.21|198.94|196.04|19
1653232810000|2022-05-22 15:20:10|198.98|196.08|198.92|196.02|199|196.1|198.92|196.02|16
1653232820000|2022-05-22 15:20:20|198.93|196.03|198.65|195.75|198.93|196.03|198.65|195.75|17
1653232830000|2022-05-22 15:20:30|198.61|195.71|198.44|195.54|198.61|195.71|198.37|195.47|23
1653232840000|2022-05-22 15:20:40|198.47|195.57|197.95|195.05|198.47|195.57|197.92|195.02|30
1653232850000|2022-05-22 15:20:50|197.96|195.06|197.95|195.05|197.96|195.06|197.78|194.88|29
1653232860000|2022-05-22 15:21:00|197.96|195.06|197.92|195.02|198.12|195.22|197.9|195|25
1653232870000|2022-05-22 15:21:10|197.86|194.96|198.1|195.2|198.12|195.22|197.79|194.89|23
1653232880000|2022-05-22 15:21:20|198.08|195.18|198.04|195.14|198.09|195.19|198|195.1|23
1653232890000|2022-05-22 15:21:30|198.05|195.15|198.08|195.18|198.1|195.2|198.05|195.15|11
1653232900000|2022-05-22 15:21:40|198.07|195.17|197.86|194.96|198.08|195.18|197.86|194.96|21
1653232910000|2022-05-22 15:21:50|197.85|194.95|197.82|194.92|197.88|194.98|197.82|194.92|15
1653232920000|2022-05-22 15:22:00|197.81|194.91|197.84|194.94|197.9|195|197.79|194.89|26
1653232930000|2022-05-22 15:22:10|197.82|194.92|197.8|194.9|197.83|194.93|197.79|194.89|9
1653232940000|2022-05-22 15:22:20|197.81|194.91|197.81|194.91|197.84|194.94|197.79|194.89|17
1653232950000|2022-05-22 15:22:30|197.82|194.92|197.81|194.91|197.84|194.94|197.8|194.9|15
1653232960000|2022-05-22 15:22:40|197.82|194.92|198.01|195.11|198.01|195.11|197.82|194.92|16
1653232970000|2022-05-22 15:22:50|198|195.1|198.16|195.26|198.34|195.44|198|195.1|23
1653232980000|2022-05-22 15:23:00|198.12|195.22|197.88|194.98|198.16|195.26|197.85|194.95|29
1653232990000|2022-05-22 15:23:10|197.92|195.02|197.7|194.8|197.92|195.02|197.68|194.78|25
1653233000000|2022-05-22 15:23:20|197.68|194.78|197.66|194.76|197.71|194.81|197.62|194.72|20
1653233010000|2022-05-22 15:23:30|197.63|194.73|197.6|194.7|197.73|194.83|197.6|194.7|17
1653233020000|2022-05-22 15:23:40|197.62|194.72|197.47|194.57|197.71|194.81|197.37|194.47|28
1653233030000|2022-05-22 15:23:50|197.42|194.52|197.51|194.61|197.51|194.61|197.39|194.49|19
1653233040000|2022-05-22 15:24:00|197.55|194.65|197.71|194.81|197.71|194.81|197.55|194.65|27
1653233050000|2022-05-22 15:24:10|197.73|194.83|197.67|194.77|197.73|194.83|197.58|194.68|20
1653233060000|2022-05-22 15:24:20|197.66|194.76|197.59|194.69|197.69|194.79|197.59|194.69|22
1653233070000|2022-05-22 15:24:30|197.56|194.66|197.75|194.85|197.75|194.85|197.55|194.65|18
1653233080000|2022-05-22 15:24:40|197.76|194.86|198.06|195.16|198.23|195.33|197.76|194.86|29
1653233090000|2022-05-22 15:24:50|198.08|195.18|198.11|195.21|198.18|195.28|198.08|195.18|19
1653233100000|2022-05-22 15:25:00|198.12|195.22|198.35|195.45|198.35|195.45|198.11|195.21|20
1653233110000|2022-05-22 15:25:10|198.34|195.44|198.35|195.45|198.41|195.51|198.28|195.38|26
1653233120000|2022-05-22 15:25:20|198.36|195.46|198.29|195.39|198.48|195.58|198.27|195.37|21
1653233130000|2022-05-22 15:25:30|198.28|195.38|198.13|195.23|198.31|195.41|198.01|195.11|27
1653233140000|2022-05-22 15:25:40|198.14|195.24|198.15|195.25|198.22|195.32|198.14|195.24|20
1653233150000|2022-05-22 15:25:50|198.09|195.19|198.03|195.13|198.11|195.21|197.99|195.09|23
1653233160000|2022-05-22 15:26:00|198.02|195.12|197.97|195.07|198.05|195.15|197.91|195.01|29
1653233170000|2022-05-22 15:26:10|197.96|195.06|197.81|194.91|198.01|195.11|197.81|194.91|20
1653233180000|2022-05-22 15:26:20|197.82|194.92|197.7|194.8|197.82|194.92|197.69|194.79|22
1653233190000|2022-05-22 15:26:30|197.72|194.82|197.67|194.77|197.73|194.83|197.67|194.77|10
1653233200000|2022-05-22 15:26:40|197.68|194.78|197.82|194.92|197.82|194.92|197.67|194.77|15
1653233210000|2022-05-22 15:26:50|197.81|194.91|197.91|195.01|197.95|195.05|197.81|194.91|23
1653233220000|2022-05-22 15:27:00|197.9|195|197.89|194.99|197.9|195|197.81|194.91|12
1653233230000|2022-05-22 15:27:10|197.9|195|197.97|195.07|198.05|195.15|197.9|195|24
1653233240000|2022-05-22 15:27:20|197.96|195.06|197.98|195.08|197.99|195.09|197.93|195.03|18
1653233250000|2022-05-22 15:27:30|197.99|195.09|198.2|195.3|198.21|195.31|197.97|195.07|15
1653233260000|2022-05-22 15:27:40|198.21|195.31|198.27|195.37|198.27|195.37|198.08|195.18|22
1653233270000|2022-05-22 15:27:50|198.25|195.35|198.24|195.34|198.26|195.36|198.19|195.29|18
1653233280000|2022-05-22 15:28:00|198.23|195.33|198.15|195.25|198.25|195.35|198.14|195.24|16
1653233290000|2022-05-22 15:28:10|198.14|195.24|198.05|195.15|198.14|195.24|198.05|195.15|7
1653233300000|2022-05-22 15:28:20|198.06|195.16|198.07|195.17|198.07|195.17|198.03|195.13|8
1653233310000|2022-05-22 15:28:30|198.06|195.16|198.14|195.24|198.16|195.26|198.05|195.15|14
1653233320000|2022-05-22 15:28:40|198.11|195.21|198.06|195.16|198.12|195.22|198.05|195.15|13
1653233330000|2022-05-22 15:28:50|198.05|195.15|197.88|194.98|198.06|195.16|197.82|194.92|18
1653233340000|2022-05-22 15:29:00|197.91|195.01|197.8|194.9|197.91|195.01|197.76|194.86|16
1653233350000|2022-05-22 15:29:10|197.82|194.92|197.86|194.96|197.86|194.96|197.75|194.85|19
1653233360000|2022-05-22 15:29:20|197.88|194.98|197.78|194.88|197.92|195.02|197.77|194.87|21
1653233370000|2022-05-22 15:29:30|197.86|194.96|197.81|194.91|197.9|195|197.81|194.91|12
1653233380000|2022-05-22 15:29:40|197.82|194.92|197.91|195.01|197.92|195.02|197.82|194.92|17
1653233390000|2022-05-22 15:29:50|197.9|195|197.91|195.01|197.93|195.03|197.89|194.99|10
1653233400000|2022-05-22 15:30:00|197.92|195.02|197.86|194.96|197.92|195.02|197.79|194.89|23
1653233410000|2022-05-22 15:30:10|197.87|194.97|198.1|195.2|198.1|195.2|197.87|194.97|15
1653233420000|2022-05-22 15:30:20|198.11|195.21|198.16|195.26|198.16|195.26|198.11|195.21|12
1653233430000|2022-05-22 15:30:30|198.18|195.28|198.21|195.31|198.23|195.33|198.18|195.28|14
1653233440000|2022-05-22 15:30:40|198.22|195.32|198.23|195.33|198.25|195.35|198.2|195.3|12
1653233450000|2022-05-22 15:30:50|198.24|195.34|198.31|195.41|198.32|195.42|198.24|195.34|9
1653233460000|2022-05-22 15:31:00|198.45|195.55|198.43|195.53|198.45|195.55|198.33|195.43|21
1653233470000|2022-05-22 15:31:10|198.44|195.54|198.55|195.65|198.55|195.65|198.44|195.54|10
1653233480000|2022-05-22 15:31:20|198.57|195.67|198.61|195.71|198.62|195.72|198.57|195.67|12
1653233490000|2022-05-22 15:31:30|198.59|195.69|198.52|195.62|198.63|195.73|198.52|195.62|17
1653233500000|2022-05-22 15:31:40|198.51|195.61|198.32|195.42|198.51|195.61|198.31|195.41|17
1653233510000|2022-05-22 15:31:50|198.34|195.44|198.33|195.43|198.39|195.49|198.32|195.42|15
1653233520000|2022-05-22 15:32:00|198.3|195.4|198.22|195.32|198.3|195.4|198.14|195.24|21
1653233530000|2022-05-22 15:32:10|198.21|195.31|197.98|195.08|198.21|195.31|197.98|195.08|22
1653233540000|2022-05-22 15:32:20|197.99|195.09|198.11|195.21|198.11|195.21|197.98|195.08|19
1653233550000|2022-05-22 15:32:30|198.13|195.23|198.2|195.3|198.24|195.34|198.13|195.23|19
1653233560000|2022-05-22 15:32:40|198.23|195.33|198.22|195.32|198.24|195.34|198.2|195.3|16
1653233570000|2022-05-22 15:32:50|198.23|195.33|198.22|195.32|198.23|195.33|198.22|195.32|2
1653233580000|2022-05-22 15:33:00|198.23|195.33|198.22|195.32|198.23|195.33|198.22|195.32|2
1653233590000|2022-05-22 15:33:10|198.23|195.33|198.22|195.32|198.24|195.34|198.22|195.32|4
1653233600000|2022-05-22 15:33:20|198.14|195.24|198.21|195.31|198.21|195.31|198.11|195.21|10
1653233610000|2022-05-22 15:33:30|198.25|195.35|198.21|195.31|198.25|195.35|198.18|195.28|8
1653233620000|2022-05-22 15:33:40|198.22|195.32|198.21|195.31|198.23|195.33|198.21|195.31|6
1653233630000|2022-05-22 15:33:50|198.2|195.3|198.15|195.25|198.2|195.3|198.15|195.25|3
1653233640000|2022-05-22 15:34:00|198.16|195.26|198.15|195.25|198.24|195.34|198.13|195.23|16
1653233650000|2022-05-22 15:34:10|198.14|195.24|198.14|195.24|198.15|195.25|198.14|195.24|5
1653233660000|2022-05-22 15:34:20|198.15|195.25|198.13|195.23|198.15|195.25|198.13|195.23|3
1653233670000|2022-05-22 15:34:30|198.15|195.25|198.16|195.26|198.16|195.26|198.1|195.2|7
1653233680000|2022-05-22 15:34:40|198.15|195.25|198.19|195.29|198.19|195.29|198.15|195.25|5
1653233690000|2022-05-22 15:34:50|198.2|195.3|198.28|195.38|198.36|195.46|198.2|195.3|12
1653233700000|2022-05-22 15:35:00|198.29|195.39|198.28|195.38|198.3|195.4|198.26|195.36|13
1653233710000|2022-05-22 15:35:10|198.29|195.39|198.27|195.37|198.3|195.4|198.25|195.35|8
1653233720000|2022-05-22 15:35:20|198.26|195.36|198.24|195.34|198.27|195.37|198.24|195.34|7
1653233730000|2022-05-22 15:35:30|198.25|195.35|198.18|195.28|198.25|195.35|198.18|195.28|12
1653233740000|2022-05-22 15:35:40|198.17|195.27|198.18|195.28|198.19|195.29|198.14|195.24|13
1653233750000|2022-05-22 15:35:50|198.17|195.27|198.18|195.28|198.2|195.3|198.16|195.26|18
1653233760000|2022-05-22 15:36:00|198.16|195.26|198.17|195.27|198.2|195.3|198.15|195.25|13
1653233770000|2022-05-22 15:36:10|198.16|195.26|198.2|195.3|198.2|195.3|198.11|195.21|10
1653233780000|2022-05-22 15:36:20|198.18|195.28|198.17|195.27|198.19|195.29|198.17|195.27|4
1653233790000|2022-05-22 15:36:30|198.18|195.28|198.19|195.29|198.2|195.3|198.18|195.28|7
1653233800000|2022-05-22 15:36:40|198.2|195.3|198.26|195.36|198.27|195.37|198.2|195.3|13
1653233810000|2022-05-22 15:36:50|198.3|195.4|198.31|195.41|198.4|195.5|198.3|195.4|16
1653233820000|2022-05-22 15:37:00|198.29|195.39|198.35|195.45|198.36|195.46|198.29|195.39|13
1653233830000|2022-05-22 15:37:10|198.38|195.48|198.64|195.74|198.65|195.75|198.38|195.48|22
1653233840000|2022-05-22 15:37:20|198.68|195.78|198.77|195.87|198.79|195.89|198.66|195.76|11
1653233850000|2022-05-22 15:37:30|198.76|195.86|198.76|195.86|198.76|195.86|198.73|195.83|10
1653233860000|2022-05-22 15:37:40|198.75|195.85|198.65|195.75|198.78|195.88|198.65|195.75|14
1653233870000|2022-05-22 15:37:50|198.64|195.74|198.65|195.75|198.66|195.76|198.61|195.71|13
1653233880000|2022-05-22 15:38:00|198.66|195.76|199.28|196.38|199.37|196.47|198.66|195.76|22
1653233890000|2022-05-22 15:38:10|199.29|196.39|199.54|196.64|199.6|196.7|199.29|196.39|25
1653233900000|2022-05-22 15:38:20|199.53|196.63|199.55|196.65|199.55|196.65|199.39|196.49|15
1653233910000|2022-05-22 15:38:30|199.53|196.63|199.51|196.61|199.55|196.65|199.51|196.61|10
1653233920000|2022-05-22 15:38:40|199.5|196.6|199.49|196.59|199.56|196.66|199.49|196.59|12
1653233930000|2022-05-22 15:38:50|199.46|196.56|199.44|196.54|199.46|196.56|199.37|196.47|14
1653233940000|2022-05-22 15:39:00|199.39|196.49|199.31|196.41|199.4|196.5|199.31|196.41|15
1653233950000|2022-05-22 15:39:10|199.32|196.42|199.31|196.41|199.35|196.45|199.3|196.4|12
1653233960000|2022-05-22 15:39:20|199.33|196.43|199.27|196.37|199.33|196.43|199.27|196.37|14
1653233970000|2022-05-22 15:39:30|199.26|196.36|199.11|196.21|199.26|196.36|199.09|196.19|15
1653233980000|2022-05-22 15:39:40|199.1|196.2|199.05|196.15|199.1|196.2|199.03|196.13|10
1653233990000|2022-05-22 15:39:50|199.06|196.16|199.17|196.27|199.17|196.27|199.06|196.16|8
1653234000000|2022-05-22 15:40:00|199.16|196.26|199.16|196.26|199.17|196.27|199.12|196.22|8
1653234010000|2022-05-22 15:40:10|199.15|196.25|199.16|196.26|199.19|196.29|199.15|196.25|9
1653234020000|2022-05-22 15:40:20|199.15|196.25|199.16|196.26|199.17|196.27|199.13|196.23|10
1653234030000|2022-05-22 15:40:30|199.15|196.25|199.16|196.26|199.16|196.26|199.14|196.24|6
1653234040000|2022-05-22 15:40:40|199.15|196.25|199.19|196.29|199.24|196.34|199.15|196.25|13
1653234050000|2022-05-22 15:40:50|199.2|196.3|199.19|196.29|199.21|196.31|199.19|196.29|4
1653234060000|2022-05-22 15:41:00|199.2|196.3|199.16|196.26|199.22|196.32|199.15|196.25|16
1653234070000|2022-05-22 15:41:10|199.15|196.25|199.18|196.28|199.18|196.28|199.15|196.25|4
1653234080000|2022-05-22 15:41:20|199.19|196.29|199.18|196.28|199.19|196.29|199.18|196.28|6
1653234090000|2022-05-22 15:41:30|199.17|196.27|199.14|196.24|199.17|196.27|199.14|196.24|10
1653234100000|2022-05-22 15:41:40|199.15|196.25|199.15|196.25|199.15|196.25|199.15|196.25|1
1653234110000|2022-05-22 15:41:50|199.16|196.26|199.18|196.28|199.19|196.29|199.16|196.26|8
1653234120000|2022-05-22 15:42:00|199.17|196.27|199.16|196.26|199.17|196.27|199.16|196.26|2
1653234130000|2022-05-22 15:42:10|199.15|196.25|199.25|196.35|199.25|196.35|199.13|196.23|8
1653234140000|2022-05-22 15:42:20|199.24|196.34|199.23|196.33|199.25|196.35|199.2|196.3|12
1653234150000|2022-05-22 15:42:30|199.22|196.32|199.23|196.33|199.25|196.35|199.21|196.31|13
1653234160000|2022-05-22 15:42:40|199.21|196.31|199.17|196.27|199.23|196.33|199.17|196.27|9
1653234170000|2022-05-22 15:42:50|199.2|196.3|199.22|196.32|199.22|196.32|199.19|196.29|5
1653234180000|2022-05-22 15:43:00|199.21|196.31|199.2|196.3|199.22|196.32|199.2|196.3|4
1653234190000|2022-05-22 15:43:10|199.19|196.29|199.22|196.32|199.22|196.32|199.18|196.28|5
1653234200000|2022-05-22 15:43:20|199.21|196.31|199.2|196.3|199.22|196.32|199.2|196.3|6
1653234210000|2022-05-22 15:43:30|199.21|196.31|199.2|196.3|199.21|196.31|199.2|196.3|4
1653234230000|2022-05-22 15:43:50|199.16|196.26|199.16|196.26|199.16|196.26|199.16|196.26|1
1653234250000|2022-05-22 15:44:10|199.13|196.23|199.19|196.29|199.2|196.3|199.11|196.21|10
1653234260000|2022-05-22 15:44:20|199.2|196.3|199.18|196.28|199.22|196.32|199.18|196.28|9
1653234270000|2022-05-22 15:44:30|199.19|196.29|199.27|196.37|199.27|196.37|199.19|196.29|10
1653234280000|2022-05-22 15:44:40|199.26|196.36|199.33|196.43|199.36|196.46|199.24|196.34|19
1653234290000|2022-05-22 15:44:50|199.32|196.42|199.31|196.41|199.32|196.42|199.27|196.37|10
1653234300000|2022-05-22 15:45:00|199.29|196.39|199.27|196.37|199.3|196.4|199.26|196.36|9
1653234310000|2022-05-22 15:45:10|199.26|196.36|199.29|196.39|199.31|196.41|199.26|196.36|9
1653234320000|2022-05-22 15:45:20|199.28|196.38|199.42|196.52|199.45|196.55|199.27|196.37|12
1653234330000|2022-05-22 15:45:30|199.43|196.53|199.44|196.54|199.46|196.56|199.42|196.52|16
1653234340000|2022-05-22 15:45:40|199.43|196.53|199.46|196.56|199.47|196.57|199.3|196.4|25
1653234350000|2022-05-22 15:45:50|199.45|196.55|199.45|196.55|199.46|196.56|199.37|196.47|14
1653234360000|2022-05-22 15:46:00|199.46|196.56|199.44|196.54|199.54|196.64|199.42|196.52|28
1653234370000|2022-05-22 15:46:10|199.45|196.55|199.39|196.49|199.45|196.55|199.37|196.47|14
1653234380000|2022-05-22 15:46:20|199.4|196.5|199.52|196.62|199.52|196.62|199.4|196.5|10
1653234390000|2022-05-22 15:46:30|199.51|196.61|199.39|196.49|199.51|196.61|199.39|196.49|15
1653234400000|2022-05-22 15:46:40|199.4|196.5|199.4|196.5|199.45|196.55|199.4|196.5|14
1653234410000|2022-05-22 15:46:50|199.41|196.51|199.42|196.52|199.43|196.53|199.4|196.5|11
1653234420000|2022-05-22 15:47:00|199.43|196.53|199.42|196.52|199.48|196.58|199.41|196.51|17
1653234430000|2022-05-22 15:47:10|199.41|196.51|199.49|196.59|199.49|196.59|199.4|196.5|10
1653234440000|2022-05-22 15:47:20|199.5|196.6|199.48|196.58|199.51|196.61|199.47|196.57|8
1653234450000|2022-05-22 15:47:30|199.49|196.59|199.5|196.6|199.51|196.61|199.48|196.58|8
1653234460000|2022-05-22 15:47:40|199.51|196.61|199.49|196.59|199.51|196.61|199.48|196.58|8
1653234470000|2022-05-22 15:47:50|199.44|196.54|199.64|196.74|199.64|196.74|199.4|196.5|21
1653234480000|2022-05-22 15:48:00|199.61|196.71|199.58|196.68|199.64|196.74|199.54|196.64|23
1653234490000|2022-05-22 15:48:10|199.59|196.69|199.77|196.87|199.79|196.89|199.59|196.69|15
1653234500000|2022-05-22 15:48:20|199.76|196.86|199.78|196.88|199.78|196.88|199.71|196.81|16
1653234510000|2022-05-22 15:48:30|199.76|196.86|199.8|196.9|199.81|196.91|199.73|196.83|21
1653234520000|2022-05-22 15:48:40|199.81|196.91|199.84|196.94|199.84|196.94|199.77|196.87|18
1653234530000|2022-05-22 15:48:50|199.85|196.95|200.22|197.32|200.29|197.39|199.85|196.95|31
1653234540000|2022-05-22 15:49:00|200.23|197.33|200.19|197.29|200.24|197.34|200.16|197.26|15
1653234550000|2022-05-22 15:49:10|200.2|197.3|200.18|197.28|200.21|197.31|200.11|197.21|21
1653234560000|2022-05-22 15:49:20|200.19|197.29|200.31|197.41|200.38|197.48|200.19|197.29|17
1653234570000|2022-05-22 15:49:30|200.29|197.39|200.29|197.39|200.29|197.39|200.25|197.35|17
1653234580000|2022-05-22 15:49:40|200.28|197.38|200.22|197.32|200.31|197.41|200.21|197.31|26
1653234590000|2022-05-22 15:49:50|200.21|197.31|200.27|197.37|200.27|197.37|200.17|197.27|15
1653234600000|2022-05-22 15:50:00|200.19|197.29|200.18|197.28|200.2|197.3|200.17|197.27|9
1653234610000|2022-05-22 15:50:10|200.2|197.3|200.12|197.22|200.22|197.32|200.12|197.22|10
1653234620000|2022-05-22 15:50:20|200.11|197.21|200.29|197.39|200.29|197.39|200.11|197.21|11
1653234630000|2022-05-22 15:50:30|200.3|197.4|200.2|197.3|200.35|197.45|200.2|197.3|21
1653234640000|2022-05-22 15:50:40|200.17|197.27|200.18|197.28|200.19|197.29|200.16|197.26|15
1653234650000|2022-05-22 15:50:50|200.2|197.3|200.23|197.33|200.25|197.35|200.2|197.3|7
1653234660000|2022-05-22 15:51:00|200.24|197.34|200.27|197.37|200.29|197.39|200.21|197.31|14
1653234670000|2022-05-22 15:51:10|200.26|197.36|200.25|197.35|200.26|197.36|200.23|197.33|7
1653234680000|2022-05-22 15:51:20|200.26|197.36|200.16|197.26|200.27|197.37|200.16|197.26|18
1653234690000|2022-05-22 15:51:30|200.14|197.24|200.2|197.3|200.2|197.3|200.12|197.22|16
1653234700000|2022-05-22 15:51:40|200.22|197.32|200.28|197.38|200.31|197.41|200.22|197.32|15
1653234710000|2022-05-22 15:51:50|200.29|197.39|200.36|197.46|200.36|197.46|200.28|197.38|8
1653234720000|2022-05-22 15:52:00|200.35|197.45|200.29|197.39|200.35|197.45|200.26|197.36|17
1653234730000|2022-05-22 15:52:10|200.28|197.38|200.2|197.3|200.28|197.38|200.2|197.3|14
1653234740000|2022-05-22 15:52:20|200.21|197.31|200.21|197.31|200.21|197.31|200.21|197.31|1
1653234750000|2022-05-22 15:52:30|200.2|197.3|200.22|197.32|200.22|197.32|200.2|197.3|3
1653234760000|2022-05-22 15:52:40|200.23|197.33|200.31|197.41|200.35|197.45|200.23|197.33|17
1653234770000|2022-05-22 15:52:50|200.3|197.4|200.22|197.32|200.3|197.4|200.21|197.31|11
1653234780000|2022-05-22 15:53:00|200.23|197.33|200.22|197.32|200.27|197.37|200.21|197.31|10
1653234790000|2022-05-22 15:53:10|200.25|197.35|200.2|197.3|200.27|197.37|200.2|197.3|10
1653234800000|2022-05-22 15:53:20|200.21|197.31|200.22|197.32|200.26|197.36|200.2|197.3|8
1653234810000|2022-05-22 15:53:30|200.23|197.33|200.22|197.32|200.33|197.43|200.21|197.31|19
1653234820000|2022-05-22 15:53:40|200.23|197.33|200.3|197.4|200.3|197.4|200.22|197.32|15
1653234830000|2022-05-22 15:53:50|200.29|197.39|200.26|197.36|200.29|197.39|200.21|197.31|6
1653234840000|2022-05-22 15:54:00|200.27|197.37|200.27|197.37|200.29|197.39|200.27|197.37|4
1653234850000|2022-05-22 15:54:10|200.26|197.36|200.23|197.33|200.28|197.38|200.23|197.33|9
1653234860000|2022-05-22 15:54:20|200.24|197.34|200.24|197.34|200.24|197.34|200.24|197.34|1
1653234870000|2022-05-22 15:54:30|200.25|197.35|200.33|197.43|200.34|197.44|200.25|197.35|6
1653234880000|2022-05-22 15:54:40|200.32|197.42|200.32|197.42|200.34|197.44|200.29|197.39|9
1653234890000|2022-05-22 15:54:50|200.31|197.41|200.3|197.4|200.33|197.43|200.29|197.39|8
1653234900000|2022-05-22 15:55:00|200.31|197.41|200.19|197.29|200.31|197.41|200.19|197.29|17
1653234910000|2022-05-22 15:55:10|200.2|197.3|200.18|197.28|200.21|197.31|200.18|197.28|5
1653234920000|2022-05-22 15:55:20|200.15|197.25|200.21|197.31|200.21|197.31|200.15|197.25|8
1653234930000|2022-05-22 15:55:30|200.2|197.3|200.15|197.25|200.2|197.3|200.14|197.24|10
1653234940000|2022-05-22 15:55:40|200.14|197.24|200.15|197.25|200.17|197.27|200.14|197.24|5
1653234950000|2022-05-22 15:55:50|200.16|197.26|200.16|197.26|200.16|197.26|200.15|197.25|3
1653234960000|2022-05-22 15:56:00|200.17|197.27|200.09|197.19|200.17|197.27|200.09|197.19|7
1653234970000|2022-05-22 15:56:10|200.11|197.21|199.85|196.95|200.11|197.21|199.85|196.95|10
1653234980000|2022-05-22 15:56:20|199.83|196.93|199.87|196.97|199.88|196.98|199.82|196.92|11
1653234990000|2022-05-22 15:56:30|199.86|196.96|199.72|196.82|199.86|196.96|199.72|196.82|12
1653235000000|2022-05-22 15:56:40|199.74|196.84|199.68|196.78|199.74|196.84|199.68|196.78|6
1653235010000|2022-05-22 15:56:50|199.7|196.8|199.74|196.84|199.75|196.85|199.7|196.8|7
1653235020000|2022-05-22 15:57:00|199.73|196.83|199.47|196.57|199.73|196.83|199.47|196.57|14
1653235030000|2022-05-22 15:57:10|199.42|196.52|199.61|196.71|199.61|196.71|199.42|196.52|10
1653235040000|2022-05-22 15:57:20|199.6|196.7|199.55|196.65|199.6|196.7|199.54|196.64|10
1653235050000|2022-05-22 15:57:30|199.54|196.64|199.5|196.6|199.54|196.64|199.5|196.6|6
1653235060000|2022-05-22 15:57:40|199.48|196.58|199.62|196.72|199.65|196.75|199.46|196.56|16
1653235070000|2022-05-22 15:57:50|199.63|196.73|199.71|196.81|199.71|196.81|199.63|196.73|11
1653235080000|2022-05-22 15:58:00|199.77|196.87|199.6|196.7|199.78|196.88|199.6|196.7|10
1653235090000|2022-05-22 15:58:10|199.59|196.69|199.82|196.92|199.82|196.92|199.59|196.69|13
1653235100000|2022-05-22 15:58:20|199.81|196.91|199.82|196.92|199.83|196.93|199.81|196.91|4
1653235110000|2022-05-22 15:58:30|199.83|196.93|199.71|196.81|199.83|196.93|199.7|196.8|6
1653235120000|2022-05-22 15:58:40|199.72|196.82|199.7|196.8|199.72|196.82|199.7|196.8|3
1653235130000|2022-05-22 15:58:50|199.71|196.81|199.86|196.96|199.86|196.96|199.7|196.8|14
1653235140000|2022-05-22 15:59:00|199.83|196.93|199.91|197.01|199.91|197.01|199.81|196.91|14
1653235150000|2022-05-22 15:59:10|199.92|197.02|199.93|197.03|199.93|197.03|199.91|197.01|4
1653235160000|2022-05-22 15:59:20|199.92|197.02|199.89|196.99|199.92|197.02|199.87|196.97|11
1653235170000|2022-05-22 15:59:30|199.88|196.98|199.83|196.93|199.89|196.99|199.83|196.93|11
1653235180000|2022-05-22 15:59:40|199.84|196.94|199.85|196.95|199.85|196.95|199.84|196.94|4
1653235190000|2022-05-22 15:59:50|199.86|196.96|199.94|197.04|199.97|197.07|199.86|196.96|14
1653235200000|2022-05-22 16:00:00|199.95|197.05|199.94|197.04|199.95|197.05|199.94|197.04|2
1653235210000|2022-05-22 16:00:10|199.95|197.05|200|197.1|200.11|197.21|199.95|197.05|15
1653235220000|2022-05-22 16:00:20|199.98|197.08|199.89|196.99|199.99|197.09|199.89|196.99|13
1653235230000|2022-05-22 16:00:30|199.88|196.98|199.88|196.98|199.9|197|199.87|196.97|9
1653235240000|2022-05-22 16:00:40|199.89|196.99|199.78|196.88|199.9|197|199.78|196.88|9
1653235250000|2022-05-22 16:00:50|199.76|196.86|199.73|196.83|199.76|196.86|199.6|196.7|16
1653235260000|2022-05-22 16:01:00|199.74|196.84|199.84|196.94|199.88|196.98|199.72|196.82|18
1653235270000|2022-05-22 16:01:10|199.83|196.93|199.9|197|199.98|197.08|199.82|196.92|19
1653235280000|2022-05-22 16:01:20|199.91|197.01|200.1|197.2|200.1|197.2|199.9|197|19
1653235290000|2022-05-22 16:01:30|200.11|197.21|200.1|197.2|200.14|197.24|200.05|197.15|19
1653235300000|2022-05-22 16:01:40|200.11|197.21|199.88|196.98|200.12|197.22|199.88|196.98|18
1653235310000|2022-05-22 16:01:50|199.9|197|199.91|197.01|199.91|197.01|199.88|196.98|8
1653235320000|2022-05-22 16:02:00|199.89|196.99|199.88|196.98|199.9|197|199.88|196.98|5
1653235330000|2022-05-22 16:02:10|199.9|197|199.88|196.98|199.9|197|199.88|196.98|3
1653235340000|2022-05-22 16:02:20|199.89|196.99|199.9|197|199.9|197|199.88|196.98|6
1653235350000|2022-05-22 16:02:30|199.91|197.01|199.89|196.99|199.91|197.01|199.89|196.99|4
1653235360000|2022-05-22 16:02:40|199.88|196.98|199.96|197.06|199.96|197.06|199.85|196.95|9
1653235370000|2022-05-22 16:02:50|199.97|197.07|199.94|197.04|199.97|197.07|199.93|197.03|5
1653235380000|2022-05-22 16:03:00|199.93|197.03|199.85|196.95|199.93|197.03|199.85|196.95|8
1653235390000|2022-05-22 16:03:10|199.88|196.98|199.87|196.97|199.88|196.98|199.85|196.95|8
1653235400000|2022-05-22 16:03:20|199.88|196.98|199.85|196.95|199.88|196.98|199.85|196.95|4
1653235410000|2022-05-22 16:03:30|199.87|196.97|199.94|197.04|199.96|197.06|199.87|196.97|4
1653235420000|2022-05-22 16:03:40|199.95|197.05|199.92|197.02|199.95|197.05|199.89|196.99|11
1653235430000|2022-05-22 16:03:50|199.95|197.05|200.17|197.27|200.17|197.27|199.95|197.05|14
1653235440000|2022-05-22 16:04:00|200.18|197.28|200.05|197.15|200.18|197.28|200|197.1|23
1653235450000|2022-05-22 16:04:10|200.03|197.13|200.15|197.25|200.16|197.26|200.02|197.12|14
1653235460000|2022-05-22 16:04:20|200.14|197.24|200.03|197.13|200.14|197.24|200.01|197.11|17
1653235470000|2022-05-22 16:04:30|200.02|197.12|199.94|197.04|200.03|197.13|199.94|197.04|9
1653235480000|2022-05-22 16:04:40|199.93|197.03|199.92|197.02|199.94|197.04|199.91|197.01|5
1653235490000|2022-05-22 16:04:50|199.93|197.03|199.94|197.04|199.94|197.04|199.93|197.03|4
1653235500000|2022-05-22 16:05:00|199.93|197.03|199.78|196.88|199.93|197.03|199.77|196.87|11
1653235510000|2022-05-22 16:05:10|199.79|196.89|199.75|196.85|199.79|196.89|199.75|196.85|5
1653235520000|2022-05-22 16:05:20|199.73|196.83|199.69|196.79|199.73|196.83|199.68|196.78|7
1653235530000|2022-05-22 16:05:30|199.68|196.78|199.53|196.63|199.69|196.79|199.53|196.63|10
1653235540000|2022-05-22 16:05:40|199.54|196.64|199.48|196.58|199.56|196.66|199.44|196.54|17
1653235550000|2022-05-22 16:05:50|199.5|196.6|199.42|196.52|199.5|196.6|199.42|196.52|7
1653235560000|2022-05-22 16:06:00|199.39|196.49|199.41|196.51|199.42|196.52|199.39|196.49|4
1653235570000|2022-05-22 16:06:10|199.42|196.52|199.41|196.51|199.42|196.52|199.41|196.51|2
1653235580000|2022-05-22 16:06:20|199.42|196.52|199.43|196.53|199.43|196.53|199.42|196.52|2
1653235590000|2022-05-22 16:06:30|199.42|196.52|199.43|196.53|199.43|196.53|199.42|196.52|6
1653235600000|2022-05-22 16:06:40|199.44|196.54|199.51|196.61|199.55|196.65|199.44|196.54|8
1653235610000|2022-05-22 16:06:50|199.5|196.6|199.47|196.57|199.5|196.6|199.46|196.56|10
1653235620000|2022-05-22 16:07:00|199.48|196.58|199.54|196.64|199.58|196.68|199.48|196.58|13
1653235630000|2022-05-22 16:07:10|199.52|196.62|199.49|196.59|199.52|196.62|199.49|196.59|5
1653235640000|2022-05-22 16:07:20|199.5|196.6|199.44|196.54|199.52|196.62|199.44|196.54|10
1653235650000|2022-05-22 16:07:30|199.47|196.57|199.45|196.55|199.47|196.57|199.45|196.55|2
1653235660000|2022-05-22 16:07:40|199.35|196.45|199.34|196.44|199.35|196.45|199.34|196.44|2
1653235670000|2022-05-22 16:07:50|199.33|196.43|199.04|196.14|199.34|196.44|199.04|196.14|16
1653235680000|2022-05-22 16:08:00|199.05|196.15|199.04|196.14|199.06|196.16|199|196.1|11
1653235690000|2022-05-22 16:08:10|199.05|196.15|199.14|196.24|199.14|196.24|199.05|196.15|10
1653235700000|2022-05-22 16:08:20|199.15|196.25|199.16|196.26|199.16|196.26|199.15|196.25|4
1653235710000|2022-05-22 16:08:30|199.1|196.2|199.07|196.17|199.1|196.2|199.06|196.16|5
1653235720000|2022-05-22 16:08:40|199.08|196.18|199.08|196.18|199.08|196.18|199.07|196.17|3
1653235730000|2022-05-22 16:08:50|199.11|196.21|199.14|196.24|199.16|196.26|199.11|196.21|14
1653235740000|2022-05-22 16:09:00|199.13|196.23|199.1|196.2|199.13|196.23|199.09|196.19|10
1653235750000|2022-05-22 16:09:10|199.09|196.19|199.03|196.13|199.09|196.19|199.03|196.13|6
1653235760000|2022-05-22 16:09:20|199.05|196.15|199.03|196.13|199.07|196.17|199.03|196.13|8
1653235770000|2022-05-22 16:09:30|199.04|196.14|199.04|196.14|199.04|196.14|199.04|196.14|1
1653235780000|2022-05-22 16:09:40|199.03|196.13|199.03|196.13|199.04|196.14|199.03|196.13|3
1653235790000|2022-05-22 16:09:50|198.98|196.08|199|196.1|199|196.1|198.97|196.07|6
1653235800000|2022-05-22 16:10:00|198.99|196.09|198.99|196.09|198.99|196.09|198.97|196.07|13
1653235810000|2022-05-22 16:10:10|198.98|196.08|198.99|196.09|199|196.1|198.98|196.08|8
1653235820000|2022-05-22 16:10:20|198.98|196.08|198.88|195.98|198.98|196.08|198.86|195.96|10
1653235830000|2022-05-22 16:10:30|198.89|195.99|198.76|195.86|198.89|195.99|198.72|195.82|18
1653235840000|2022-05-22 16:10:40|198.71|195.81|198.59|195.69|198.71|195.81|198.59|195.69|14
1653235850000|2022-05-22 16:10:50|198.58|195.68|198.49|195.59|198.58|195.68|198.49|195.59|11
1653235860000|2022-05-22 16:11:00|198.48|195.58|198.39|195.49|198.48|195.58|198.38|195.48|14
1653235870000|2022-05-22 16:11:10|198.38|195.48|198.37|195.47|198.38|195.48|198.35|195.45|5
1653235880000|2022-05-22 16:11:20|198.38|195.48|198.57|195.67|198.57|195.67|198.38|195.48|8
1653235890000|2022-05-22 16:11:30|198.56|195.66|198.47|195.57|198.56|195.66|198.47|195.57|8
1653235900000|2022-05-22 16:11:40|198.46|195.56|198.31|195.41|198.46|195.56|198.26|195.36|18
1653235910000|2022-05-22 16:11:50|198.28|195.38|198.23|195.33|198.3|195.4|198.19|195.29|19
1653235920000|2022-05-22 16:12:00|198.24|195.34|198.03|195.13|198.26|195.36|198.03|195.13|21
1653235930000|2022-05-22 16:12:10|198.05|195.15|198.14|195.24|198.18|195.28|198.05|195.15|20
1653235940000|2022-05-22 16:12:20|198.13|195.23|198.1|195.2|198.14|195.24|198.09|195.19|10
1653235950000|2022-05-22 16:12:30|198.09|195.19|197.95|195.05|198.09|195.19|197.95|195.05|18
1653235960000|2022-05-22 16:12:40|197.96|195.06|198.14|195.24|198.28|195.38|197.96|195.06|18
1653235970000|2022-05-22 16:12:50|198.15|195.25|198.07|195.17|198.15|195.25|198.06|195.16|11
1653235980000|2022-05-22 16:13:00|198.08|195.18|197.86|194.96|198.08|195.18|197.84|194.94|18
1653235990000|2022-05-22 16:13:10|197.82|194.92|197.65|194.75|197.84|194.94|197.65|194.75|24
1653236000000|2022-05-22 16:13:20|197.66|194.76|197.37|194.47|197.72|194.82|197.37|194.47|21
1653236010000|2022-05-22 16:13:30|197.4|194.5|196.84|193.94|197.44|194.54|196.84|193.94|27
1653236020000|2022-05-22 16:13:40|196.83|193.93|196.67|193.77|197.19|194.29|196.66|193.76|31
1653236030000|2022-05-22 16:13:50|196.7|193.8|196.86|193.96|196.89|193.99|196.5|193.6|31
1653236040000|2022-05-22 16:14:00|196.87|193.97|196.76|193.86|197.03|194.13|196.74|193.84|21
1653236050000|2022-05-22 16:14:10|196.78|193.88|197.03|194.13|197.03|194.13|196.72|193.82|24
1653236060000|2022-05-22 16:14:20|197.02|194.12|196.96|194.06|197.08|194.18|196.95|194.05|16
1653236070000|2022-05-22 16:14:30|196.97|194.07|196.98|194.08|197.11|194.21|196.94|194.04|18
1653236080000|2022-05-22 16:14:40|196.97|194.07|196.97|194.07|197|194.1|196.97|194.07|17
1653236090000|2022-05-22 16:14:50|196.98|194.08|196.9|194|197.01|194.11|196.89|193.99|22
1653236100000|2022-05-22 16:15:00|196.91|194.01|197.12|194.22|197.12|194.22|196.91|194.01|17
1653236110000|2022-05-22 16:15:10|197.1|194.2|197.33|194.43|197.33|194.43|197.07|194.17|17
1653236120000|2022-05-22 16:15:20|197.34|194.44|197.36|194.46|197.48|194.58|197.34|194.44|16
1653236130000|2022-05-22 16:15:30|197.37|194.47|197.34|194.44|197.37|194.47|197.29|194.39|10
1653236140000|2022-05-22 16:15:40|197.35|194.45|197.26|194.36|197.35|194.45|197.14|194.24|21
1653236150000|2022-05-22 16:15:50|197.28|194.38|197.38|194.48|197.38|194.48|197.28|194.38|12
1653236160000|2022-05-22 16:16:00|197.36|194.46|197.56|194.66|197.56|194.66|197.35|194.45|21
1653236170000|2022-05-22 16:16:10|197.53|194.63|197.44|194.54|197.55|194.65|197.44|194.54|24
1653236180000|2022-05-22 16:16:20|197.39|194.49|197.43|194.53|197.44|194.54|197.39|194.49|11
1653236190000|2022-05-22 16:16:30|197.45|194.55|197.5|194.6|197.55|194.65|197.43|194.53|16
1653236200000|2022-05-22 16:16:40|197.52|194.62|197.38|194.48|197.53|194.63|197.37|194.47|19
1653236210000|2022-05-22 16:16:50|197.37|194.47|197.31|194.41|197.38|194.48|197.31|194.41|9
1653236220000|2022-05-22 16:17:00|197.32|194.42|197.31|194.41|197.32|194.42|197.24|194.34|10
1653236230000|2022-05-22 16:17:10|197.3|194.4|197.3|194.4|197.31|194.41|197.23|194.33|12
1653236240000|2022-05-22 16:17:20|197.31|194.41|197.27|194.37|197.31|194.41|197.27|194.37|7
1653236250000|2022-05-22 16:17:30|197.28|194.38|197.28|194.38|197.32|194.42|197.27|194.37|10
1653236260000|2022-05-22 16:17:40|197.27|194.37|197.42|194.52|197.43|194.53|197.27|194.37|4
1653236270000|2022-05-22 16:17:50|197.37|194.47|197.38|194.48|197.39|194.49|197.32|194.42|11
1653236280000|2022-05-22 16:18:00|197.37|194.47|197.39|194.49|197.39|194.49|197.37|194.47|3
1653236290000|2022-05-22 16:18:10|197.37|194.47|197.38|194.48|197.39|194.49|197.37|194.47|4
1653236300000|2022-05-22 16:18:20|197.37|194.47|197.37|194.47|197.37|194.47|197.37|194.47|1
1653236310000|2022-05-22 16:18:30|197.38|194.48|197.58|194.68|197.58|194.68|197.38|194.48|11
1653236320000|2022-05-22 16:18:40|197.62|194.72|197.63|194.73|197.65|194.75|197.62|194.72|12
1653236330000|2022-05-22 16:18:50|197.62|194.72|197.66|194.76|197.72|194.82|197.62|194.72|10
1653236340000|2022-05-22 16:19:00|197.63|194.73|197.63|194.73|197.65|194.75|197.63|194.73|4
1653236350000|2022-05-22 16:19:10|197.64|194.74|197.39|194.49|197.67|194.77|197.39|194.49|15
1653236360000|2022-05-22 16:19:20|197.4|194.5|197.41|194.51|197.48|194.58|197.39|194.49|18
1653236370000|2022-05-22 16:19:30|197.39|194.49|197.36|194.46|197.39|194.49|197.34|194.44|9
1653236380000|2022-05-22 16:19:40|197.37|194.47|197.36|194.46|197.38|194.48|197.36|194.46|6
1653236390000|2022-05-22 16:19:50|197.32|194.42|197.49|194.59|197.49|194.59|197.29|194.39|16
1653236400000|2022-05-22 16:20:00|197.54|194.64|197.45|194.55|197.55|194.65|197.45|194.55|9
1653236410000|2022-05-22 16:20:10|197.44|194.54|197.33|194.43|197.44|194.54|197.31|194.41|13
1653236420000|2022-05-22 16:20:20|197.34|194.44|197.33|194.43|197.35|194.45|197.31|194.41|7
1653236430000|2022-05-22 16:20:30|197.34|194.44|197.39|194.49|197.39|194.49|197.31|194.41|8
1653236440000|2022-05-22 16:20:40|197.38|194.48|197.33|194.43|197.39|194.49|197.33|194.43|7
1653236450000|2022-05-22 16:20:50|197.34|194.44|197.36|194.46|197.36|194.46|197.34|194.44|3
1653236460000|2022-05-22 16:21:00|197.35|194.45|197.42|194.52|197.42|194.52|197.34|194.44|9
1653236470000|2022-05-22 16:21:10|197.43|194.53|197.44|194.54|197.45|194.55|197.43|194.53|5
1653236480000|2022-05-22 16:21:20|197.45|194.55|197.5|194.6|197.52|194.62|197.45|194.55|6
1653236490000|2022-05-22 16:21:30|197.51|194.61|197.53|194.63|197.56|194.66|197.51|194.61|7
1653236500000|2022-05-22 16:21:40|197.54|194.64|197.55|194.65|197.55|194.65|197.53|194.63|4
1653236510000|2022-05-22 16:21:50|197.54|194.64|197.53|194.63|197.55|194.65|197.53|194.63|6
1653236520000|2022-05-22 16:22:00|197.52|194.62|197.36|194.46|197.52|194.62|197.35|194.45|9
1653236530000|2022-05-22 16:22:10|197.35|194.45|197.17|194.27|197.35|194.45|197.17|194.27|10
1653236540000|2022-05-22 16:22:20|197.18|194.28|197.24|194.34|197.28|194.38|197.16|194.26|13
1653236550000|2022-05-22 16:22:30|197.26|194.36|197.31|194.41|197.31|194.41|197.26|194.36|9
1653236560000|2022-05-22 16:22:40|197.32|194.42|197.29|194.39|197.34|194.44|197.28|194.38|8
1653236580000|2022-05-22 16:23:00|197.26|194.36|197.27|194.37|197.29|194.39|197.26|194.36|3
1653236590000|2022-05-22 16:23:10|197.22|194.32|197.2|194.3|197.22|194.32|197.19|194.29|7
1653236600000|2022-05-22 16:23:20|197.18|194.28|197.17|194.27|197.18|194.28|197.17|194.27|2
1653236610000|2022-05-22 16:23:30|197.18|194.28|197.2|194.3|197.2|194.3|197.18|194.28|3
1653236620000|2022-05-22 16:23:40|197.18|194.28|197.24|194.34|197.25|194.35|197.18|194.28|10
1653236630000|2022-05-22 16:23:50|197.25|194.35|197.24|194.34|197.25|194.35|197.24|194.34|4
1653236640000|2022-05-22 16:24:00|197.23|194.33|197.22|194.32|197.24|194.34|197.17|194.27|12
1653236650000|2022-05-22 16:24:10|197.23|194.33|197.24|194.34|197.24|194.34|197.2|194.3|8
1653236660000|2022-05-22 16:24:20|197.25|194.35|197.37|194.47|197.37|194.47|197.25|194.35|8
1653236670000|2022-05-22 16:24:30|197.38|194.48|197.39|194.49|197.4|194.5|197.38|194.48|6
1653236680000|2022-05-22 16:24:40|197.38|194.48|197.4|194.5|197.4|194.5|197.38|194.48|2
1653236690000|2022-05-22 16:24:50|197.41|194.51|197.4|194.5|197.41|194.51|197.38|194.48|3
1653236700000|2022-05-22 16:25:00|197.42|194.52|197.46|194.56|197.5|194.6|197.42|194.52|11
1653236710000|2022-05-22 16:25:10|197.47|194.57|197.5|194.6|197.5|194.6|197.47|194.57|4
1653236720000|2022-05-22 16:25:20|197.55|194.65|197.62|194.72|197.62|194.72|197.55|194.65|7
1653236730000|2022-05-22 16:25:30|197.63|194.73|197.61|194.71|197.64|194.74|197.61|194.71|7
1653236740000|2022-05-22 16:25:40|197.62|194.72|197.56|194.66|197.63|194.73|197.53|194.63|10
1653236750000|2022-05-22 16:25:50|197.55|194.65|197.56|194.66|197.56|194.66|197.55|194.65|2
1653236760000|2022-05-22 16:26:00|197.57|194.67|197.56|194.66|197.57|194.67|197.56|194.66|2
1653236770000|2022-05-22 16:26:10|197.57|194.67|197.57|194.67|197.57|194.67|197.57|194.67|1
1653236780000|2022-05-22 16:26:20|197.55|194.65|197.57|194.67|197.57|194.67|197.55|194.65|3
1653236790000|2022-05-22 16:26:30|197.56|194.66|197.56|194.66|197.57|194.67|197.55|194.65|4
1653236800000|2022-05-22 16:26:40|197.57|194.67|197.58|194.68|197.58|194.68|197.57|194.67|2
1653236810000|2022-05-22 16:26:50|197.55|194.65|197.44|194.54|197.56|194.66|197.44|194.54|8
1653236820000|2022-05-22 16:27:00|197.45|194.55|197.52|194.62|197.53|194.63|197.44|194.54|10
1653236830000|2022-05-22 16:27:10|197.53|194.63|197.59|194.69|197.6|194.7|197.53|194.63|10
1653236840000|2022-05-22 16:27:20|197.6|194.7|197.63|194.73|197.63|194.73|197.6|194.7|4
1653236850000|2022-05-22 16:27:30|197.6|194.7|197.64|194.74|197.65|194.75|197.6|194.7|7
1653236860000|2022-05-22 16:27:40|197.63|194.73|197.65|194.75|197.66|194.76|197.63|194.73|8
1653236870000|2022-05-22 16:27:50|197.66|194.76|197.65|194.75|197.66|194.76|197.65|194.75|4
1653236880000|2022-05-22 16:28:00|197.66|194.76|197.62|194.72|197.66|194.76|197.62|194.72|5
1653236890000|2022-05-22 16:28:10|197.61|194.71|197.42|194.52|197.63|194.73|197.42|194.52|15
1653236900000|2022-05-22 16:28:20|197.43|194.53|197.43|194.53|197.44|194.54|197.37|194.47|13
1653236910000|2022-05-22 16:28:30|197.44|194.54|197.43|194.53|197.44|194.54|197.43|194.53|2
1653236920000|2022-05-22 16:28:40|197.44|194.54|197.45|194.55|197.45|194.55|197.44|194.54|4
1653236930000|2022-05-22 16:28:50|197.44|194.54|197.56|194.66|197.57|194.67|197.44|194.54|12
1653236950000|2022-05-22 16:29:10|197.57|194.67|197.55|194.65|197.57|194.67|197.54|194.64|4
1653236960000|2022-05-22 16:29:20|197.54|194.64|197.55|194.65|197.55|194.65|197.54|194.64|2
1653236970000|2022-05-22 16:29:30|197.56|194.66|197.55|194.65|197.56|194.66|197.55|194.65|2
1653236980000|2022-05-22 16:29:40|197.56|194.66|197.56|194.66|197.57|194.67|197.56|194.66|3
1653236990000|2022-05-22 16:29:50|197.57|194.67|197.58|194.68|197.6|194.7|197.57|194.67|4
1653237000000|2022-05-22 16:30:00|197.59|194.69|197.65|194.75|197.68|194.78|197.59|194.69|11
1653237010000|2022-05-22 16:30:10|197.66|194.76|197.57|194.67|197.67|194.77|197.57|194.67|8
1653237020000|2022-05-22 16:30:20|197.58|194.68|197.58|194.68|197.58|194.68|197.58|194.68|1
1653237030000|2022-05-22 16:30:30|197.57|194.67|197.57|194.67|197.57|194.67|197.57|194.67|1
1653237040000|2022-05-22 16:30:40|197.59|194.69|197.64|194.74|197.65|194.75|197.59|194.69|5
1653237050000|2022-05-22 16:30:50|197.63|194.73|197.68|194.78|197.68|194.78|197.59|194.69|15
1653237060000|2022-05-22 16:31:00|197.67|194.77|197.79|194.89|197.8|194.9|197.67|194.77|9
1653237070000|2022-05-22 16:31:10|197.77|194.87|197.77|194.87|197.81|194.91|197.77|194.87|4
1653237080000|2022-05-22 16:31:20|197.74|194.84|197.77|194.87|197.77|194.87|197.74|194.84|8
1653237090000|2022-05-22 16:31:30|197.75|194.85|197.74|194.84|197.78|194.88|197.74|194.84|9
1653237100000|2022-05-22 16:31:40|197.75|194.85|197.81|194.91|197.82|194.92|197.74|194.84|8
1653237110000|2022-05-22 16:31:50|197.8|194.9|197.84|194.94|197.84|194.94|197.8|194.9|5
1653237120000|2022-05-22 16:32:00|197.82|194.92|197.82|194.92|197.83|194.93|197.8|194.9|7
1653237130000|2022-05-22 16:32:10|197.88|194.98|197.75|194.85|197.88|194.98|197.75|194.85|8
1653237140000|2022-05-22 16:32:20|197.76|194.86|197.76|194.86|197.76|194.86|197.76|194.86|1
1653237150000|2022-05-22 16:32:30|197.77|194.87|197.78|194.88|197.78|194.88|197.75|194.85|6
1653237160000|2022-05-22 16:32:40|197.77|194.87|197.8|194.9|197.8|194.9|197.77|194.87|4
1653237170000|2022-05-22 16:32:50|197.79|194.89|197.79|194.89|197.8|194.9|197.79|194.89|3
1653237180000|2022-05-22 16:33:00|197.78|194.88|197.61|194.71|197.78|194.88|197.58|194.68|16
1653237190000|2022-05-22 16:33:10|197.62|194.72|197.71|194.81|197.71|194.81|197.62|194.72|10
1653237200000|2022-05-22 16:33:20|197.7|194.8|197.74|194.84|197.74|194.84|197.7|194.8|9
1653237210000|2022-05-22 16:33:30|197.77|194.87|197.8|194.9|197.81|194.91|197.77|194.87|7
1653237220000|2022-05-22 16:33:40|197.85|194.95|197.84|194.94|197.86|194.96|197.84|194.94|6
1653237230000|2022-05-22 16:33:50|197.82|194.92|197.76|194.86|197.83|194.93|197.76|194.86|4
1653237240000|2022-05-22 16:34:00|197.75|194.85|197.81|194.91|197.82|194.92|197.75|194.85|7
1653237250000|2022-05-22 16:34:10|197.8|194.9|197.8|194.9|197.8|194.9|197.78|194.88|4
1653237260000|2022-05-22 16:34:20|197.79|194.89|197.89|194.99|197.9|195|197.79|194.89|9
1653237270000|2022-05-22 16:34:30|197.92|195.02|197.92|195.02|197.94|195.04|197.85|194.95|18
1653237280000|2022-05-22 16:34:40|197.91|195.01|197.96|195.06|197.98|195.08|197.9|195|19
1653237290000|2022-05-22 16:34:50|197.97|195.07|198.05|195.15|198.05|195.15|197.97|195.07|4
1653237300000|2022-05-22 16:35:00|198.06|195.16|198|195.1|198.07|195.17|197.96|195.06|19
1653237310000|2022-05-22 16:35:10|198.01|195.11|197.96|195.06|198.02|195.12|197.96|195.06|9
1653237320000|2022-05-22 16:35:20|197.97|195.07|197.94|195.04|198.02|195.12|197.93|195.03|12
1653237330000|2022-05-22 16:35:30|197.95|195.05|197.94|195.04|197.97|195.07|197.94|195.04|11
1653237340000|2022-05-22 16:35:40|197.95|195.05|198.04|195.14|198.04|195.14|197.95|195.05|9
1653237350000|2022-05-22 16:35:50|198.03|195.13|198.03|195.13|198.03|195.13|198.02|195.12|3
1653237360000|2022-05-22 16:36:00|198.02|195.12|197.97|195.07|198.02|195.12|197.94|195.04|11
1653237370000|2022-05-22 16:36:10|197.96|195.06|197.68|194.78|197.97|195.07|197.65|194.75|19
1653237380000|2022-05-22 16:36:20|197.69|194.79|197.78|194.88|197.8|194.9|197.68|194.78|11
1653237390000|2022-05-22 16:36:30|197.8|194.9|197.7|194.8|197.8|194.9|197.7|194.8|8
1653237400000|2022-05-22 16:36:40|197.69|194.79|197.69|194.79|197.69|194.79|197.69|194.79|1
1653237410000|2022-05-22 16:36:50|197.68|194.78|197.69|194.79|197.7|194.8|197.68|194.78|4
1653237420000|2022-05-22 16:37:00|197.66|194.76|197.65|194.75|197.67|194.77|197.62|194.72|12
1653237430000|2022-05-22 16:37:10|197.64|194.74|197.48|194.58|197.64|194.74|197.48|194.58|10
1653237440000|2022-05-22 16:37:20|197.47|194.57|197.58|194.68|197.59|194.69|197.45|194.55|12
1653237450000|2022-05-22 16:37:30|197.57|194.67|197.55|194.65|197.57|194.67|197.51|194.61|6
1653237460000|2022-05-22 16:37:40|197.56|194.66|197.6|194.7|197.61|194.71|197.56|194.66|6
1653237470000|2022-05-22 16:37:50|197.61|194.71|197.59|194.69|197.63|194.73|197.57|194.67|13
1653237480000|2022-05-22 16:38:00|197.6|194.7|197.6|194.7|197.62|194.72|197.6|194.7|7
1653237490000|2022-05-22 16:38:10|197.61|194.71|197.49|194.59|197.61|194.71|197.49|194.59|14
1653237500000|2022-05-22 16:38:20|197.51|194.61|197.48|194.58|197.51|194.61|197.45|194.55|9
1653237510000|2022-05-22 16:38:30|197.5|194.6|197.47|194.57|197.5|194.6|197.46|194.56|6
1653237520000|2022-05-22 16:38:40|197.46|194.56|197.51|194.61|197.51|194.61|197.45|194.55|5
1653237530000|2022-05-22 16:38:50|197.48|194.58|197.49|194.59|197.49|194.59|197.48|194.58|2
1653237540000|2022-05-22 16:39:00|197.47|194.57|197.46|194.56|197.47|194.57|197.45|194.55|4
1653237550000|2022-05-22 16:39:10|197.47|194.57|197.5|194.6|197.5|194.6|197.44|194.54|7
1653237560000|2022-05-22 16:39:20|197.47|194.57|197.45|194.55|197.48|194.58|197.45|194.55|5
1653237570000|2022-05-22 16:39:30|197.47|194.57|197.43|194.53|197.47|194.57|197.43|194.53|5
1653237580000|2022-05-22 16:39:40|197.46|194.56|197.45|194.55|197.48|194.58|197.45|194.55|6
1653237590000|2022-05-22 16:39:50|197.44|194.54|197.46|194.56|197.47|194.57|197.44|194.54|6
1653237600000|2022-05-22 16:40:00|197.45|194.55|197.45|194.55|197.45|194.55|197.45|194.55|1
1653237610000|2022-05-22 16:40:10|197.46|194.56|197.45|194.55|197.47|194.57|197.45|194.55|6
1653237620000|2022-05-22 16:40:20|197.44|194.54|197.41|194.51|197.44|194.54|197.41|194.51|3
1653237640000|2022-05-22 16:40:40|197.37|194.47|197.37|194.47|197.37|194.47|197.37|194.47|1
1653237650000|2022-05-22 16:40:50|197.38|194.48|197.43|194.53|197.43|194.53|197.38|194.48|8
1653237660000|2022-05-22 16:41:00|197.5|194.6|197.5|194.6|197.5|194.6|197.5|194.6|1
1653237670000|2022-05-22 16:41:10|197.49|194.59|197.48|194.58|197.49|194.59|197.47|194.57|6
1653237680000|2022-05-22 16:41:20|197.47|194.57|197.44|194.54|197.47|194.57|197.43|194.53|5
1653237690000|2022-05-22 16:41:30|197.45|194.55|197.53|194.63|197.54|194.64|197.44|194.54|10
1653237700000|2022-05-22 16:41:40|197.55|194.65|197.55|194.65|197.58|194.68|197.53|194.63|10
1653237710000|2022-05-22 16:41:50|197.6|194.7|197.63|194.73|197.64|194.74|197.57|194.67|11
1653237720000|2022-05-22 16:42:00|197.61|194.71|197.59|194.69|197.62|194.72|197.59|194.69|5
1653237730000|2022-05-22 16:42:10|197.58|194.68|197.48|194.58|197.58|194.68|197.48|194.58|6
1653237740000|2022-05-22 16:42:20|197.49|194.59|197.51|194.61|197.51|194.61|197.49|194.59|3
1653237750000|2022-05-22 16:42:30|197.49|194.59|197.51|194.61|197.51|194.61|197.49|194.59|3
1653237760000|2022-05-22 16:42:40|197.52|194.62|197.49|194.59|197.52|194.62|197.49|194.59|4
1653237770000|2022-05-22 16:42:50|197.5|194.6|197.5|194.6|197.5|194.6|197.49|194.59|3
1653237780000|2022-05-22 16:43:00|197.51|194.61|197.48|194.58|197.51|194.61|197.45|194.55|7
1653237790000|2022-05-22 16:43:10|197.46|194.56|197.42|194.52|197.46|194.56|197.42|194.52|3
1653237800000|2022-05-22 16:43:20|197.43|194.53|197.43|194.53|197.43|194.53|197.43|194.53|1
1653237810000|2022-05-22 16:43:30|197.49|194.59|197.42|194.52|197.5|194.6|197.42|194.52|10
1653237820000|2022-05-22 16:43:40|197.41|194.51|197.44|194.54|197.44|194.54|197.41|194.51|6
1653237830000|2022-05-22 16:43:50|197.51|194.61|197.54|194.64|197.56|194.66|197.51|194.61|9
1653237840000|2022-05-22 16:44:00|197.55|194.65|197.57|194.67|197.57|194.67|197.53|194.63|4
1653237850000|2022-05-22 16:44:10|197.59|194.69|197.56|194.66|197.59|194.69|197.56|194.66|6
1653237860000|2022-05-22 16:44:20|197.57|194.67|197.59|194.69|197.59|194.69|197.57|194.67|3
1653237870000|2022-05-22 16:44:30|197.58|194.68|197.56|194.66|197.58|194.68|197.52|194.62|10
1653237880000|2022-05-22 16:44:40|197.57|194.67|197.95|195.05|198.01|195.11|197.57|194.67|32
1653237890000|2022-05-22 16:44:50|197.96|195.06|197.95|195.05|197.96|195.06|197.82|194.92|16
1653237900000|2022-05-22 16:45:00|197.93|195.03|197.89|194.99|197.93|195.03|197.85|194.95|15
1653237910000|2022-05-22 16:45:10|197.88|194.98|197.9|195|197.9|195|197.87|194.97|4
1653237920000|2022-05-22 16:45:20|197.88|194.98|197.84|194.94|197.88|194.98|197.83|194.93|7
1653237930000|2022-05-22 16:45:30|197.83|194.93|197.83|194.93|197.83|194.93|197.83|194.93|1
1653237940000|2022-05-22 16:45:40|197.82|194.92|197.86|194.96|197.86|194.96|197.78|194.88|12
1653237950000|2022-05-22 16:45:50|197.84|194.94|197.9|195|197.9|195|197.84|194.94|7
1653237960000|2022-05-22 16:46:00|197.92|195.02|197.87|194.97|197.92|195.02|197.87|194.97|6
1653237970000|2022-05-22 16:46:10|197.86|194.96|197.84|194.94|197.86|194.96|197.83|194.93|5
1653237980000|2022-05-22 16:46:20|197.83|194.93|197.79|194.89|197.83|194.93|197.79|194.89|4
1653237990000|2022-05-22 16:46:30|197.75|194.85|197.78|194.88|197.79|194.89|197.75|194.85|6
1653238000000|2022-05-22 16:46:40|197.76|194.86|197.77|194.87|197.77|194.87|197.76|194.86|2
1653238010000|2022-05-22 16:46:50|197.76|194.86|197.77|194.87|197.77|194.87|197.76|194.86|2
1653238020000|2022-05-22 16:47:00|197.76|194.86|197.77|194.87|197.8|194.9|197.76|194.86|8
1653238030000|2022-05-22 16:47:10|197.78|194.88|197.77|194.87|197.78|194.88|197.77|194.87|6
1653238040000|2022-05-22 16:47:20|197.78|194.88|197.79|194.89|197.79|194.89|197.78|194.88|2
1653238050000|2022-05-22 16:47:30|197.78|194.88|197.79|194.89|197.79|194.89|197.78|194.88|2
1653238060000|2022-05-22 16:47:40|197.81|194.91|197.81|194.91|197.82|194.92|197.81|194.91|3
1653238070000|2022-05-22 16:47:50|197.82|194.92|197.84|194.94|197.85|194.95|197.82|194.92|4
1653238080000|2022-05-22 16:48:00|197.83|194.93|197.83|194.93|197.83|194.93|197.8|194.9|5
1653238090000|2022-05-22 16:48:10|197.82|194.92|197.8|194.9|197.82|194.92|197.8|194.9|5
1653238110000|2022-05-22 16:48:30|197.83|194.93|197.84|194.94|197.84|194.94|197.83|194.93|4
1653238120000|2022-05-22 16:48:40|197.86|194.96|197.91|195.01|197.91|195.01|197.86|194.96|4
1653238130000|2022-05-22 16:48:50|197.9|195|197.91|195.01|197.91|195.01|197.89|194.99|6
1653238140000|2022-05-22 16:49:00|197.93|195.03|198.1|195.2|198.11|195.21|197.93|195.03|13
1653238150000|2022-05-22 16:49:10|198.11|195.21|198.1|195.2|198.14|195.24|198.1|195.2|10
1653238160000|2022-05-22 16:49:20|198.09|195.19|198.02|195.12|198.09|195.19|198|195.1|12
1653238170000|2022-05-22 16:49:30|198.03|195.13|198.03|195.13|198.03|195.13|198.03|195.13|1
1653238180000|2022-05-22 16:49:40|198.01|195.11|198|195.1|198.01|195.11|198|195.1|2
1653238190000|2022-05-22 16:49:50|198.01|195.11|198|195.1|198.01|195.11|198|195.1|6
1653238200000|2022-05-22 16:50:00|198.01|195.11|198.15|195.25|198.16|195.26|198.01|195.11|7
1653238210000|2022-05-22 16:50:10|198.13|195.23|198.08|195.18|198.13|195.23|198.05|195.15|11
1653238220000|2022-05-22 16:50:20|198.07|195.17|198.06|195.16|198.09|195.19|198.06|195.16|7
1653238230000|2022-05-22 16:50:30|198.05|195.15|198.06|195.16|198.06|195.16|198.05|195.15|2
1653238240000|2022-05-22 16:50:40|198.07|195.17|198.07|195.17|198.07|195.17|198.05|195.15|5
1653238250000|2022-05-22 16:50:50|198.11|195.21|198.14|195.24|198.15|195.25|198.11|195.21|17
1653238260000|2022-05-22 16:51:00|198.13|195.23|198.09|195.19|198.15|195.25|198.09|195.19|7
1653238270000|2022-05-22 16:51:10|198.08|195.18|198.1|195.2|198.11|195.21|198.07|195.17|6
1653238280000|2022-05-22 16:51:20|198.11|195.21|198.19|195.29|198.19|195.29|198.11|195.21|15
1653238290000|2022-05-22 16:51:30|198.18|195.28|198.18|195.28|198.18|195.28|198.18|195.28|1
1653238300000|2022-05-22 16:51:40|198.17|195.27|198.18|195.28|198.18|195.28|198.14|195.24|7
1653238310000|2022-05-22 16:51:50|198.2|195.3|198.18|195.28|198.22|195.32|198.18|195.28|8
1653238320000|2022-05-22 16:52:00|198.17|195.27|198.13|195.23|198.17|195.27|198.1|195.2|9
1653238330000|2022-05-22 16:52:10|198.1|195.2|198.16|195.26|198.16|195.26|198.1|195.2|5
1653238350000|2022-05-22 16:52:30|198.15|195.25|198.28|195.38|198.39|195.49|198.14|195.24|13
1653238360000|2022-05-22 16:52:40|198.27|195.37|198.29|195.39|198.29|195.39|198.26|195.36|4
1653238370000|2022-05-22 16:52:50|198.28|195.38|198.29|195.39|198.29|195.39|198.28|195.38|4
1653238380000|2022-05-22 16:53:00|198.3|195.4|198.36|195.46|198.39|195.49|198.3|195.4|8
1653238390000|2022-05-22 16:53:10|198.35|195.45|198.31|195.41|198.35|195.45|198.27|195.37|8
1653238400000|2022-05-22 16:53:20|198.3|195.4|198.29|195.39|198.31|195.41|198.29|195.39|6
1653238410000|2022-05-22 16:53:30|198.3|195.4|198.28|195.38|198.31|195.41|198.28|195.38|5
1653238420000|2022-05-22 16:53:40|198.27|195.37|198.29|195.39|198.29|195.39|198.27|195.37|5
1653238430000|2022-05-22 16:53:50|198.3|195.4|198.3|195.4|198.3|195.4|198.3|195.4|1
1653238440000|2022-05-22 16:54:00|198.32|195.42|198.26|195.36|198.33|195.43|198.25|195.35|15
1653238450000|2022-05-22 16:54:10|198.25|195.35|198.26|195.36|198.27|195.37|198.24|195.34|14
1653238460000|2022-05-22 16:54:20|198.28|195.38|198.61|195.71|198.61|195.71|198.28|195.38|21
1653238470000|2022-05-22 16:54:30|198.62|195.72|198.49|195.59|198.66|195.76|198.47|195.57|30
1653238480000|2022-05-22 16:54:40|198.48|195.58|198.48|195.58|198.58|195.68|198.48|195.58|19
1653238490000|2022-05-22 16:54:50|198.47|195.57|198.53|195.63|198.53|195.63|198.42|195.52|15
1653238500000|2022-05-22 16:55:00|198.55|195.65|198.57|195.67|198.6|195.7|198.55|195.65|10
1653238510000|2022-05-22 16:55:10|198.56|195.66|198.6|195.7|198.62|195.72|198.56|195.66|11
1653238520000|2022-05-22 16:55:20|198.61|195.71|198.55|195.65|198.63|195.73|198.55|195.65|13
1653238530000|2022-05-22 16:55:30|198.54|195.64|198.46|195.56|198.57|195.67|198.36|195.46|18
1653238540000|2022-05-22 16:55:40|198.48|195.58|198.5|195.6|198.51|195.61|198.47|195.57|8
1653238550000|2022-05-22 16:55:50|198.46|195.56|198.38|195.48|198.49|195.59|198.38|195.48|5
1653238560000|2022-05-22 16:56:00|198.34|195.44|198.27|195.37|198.37|195.47|198.26|195.36|13
1653238570000|2022-05-22 16:56:10|198.28|195.38|198.26|195.36|198.28|195.38|198.24|195.34|8
1653238580000|2022-05-22 16:56:20|198.25|195.35|198.26|195.36|198.26|195.36|198.25|195.35|2
1653238610000|2022-05-22 16:56:50|198.27|195.37|198.44|195.54|198.44|195.54|198.27|195.37|10
1653238620000|2022-05-22 16:57:00|198.43|195.53|198.4|195.5|198.44|195.54|198.37|195.47|12
1653238630000|2022-05-22 16:57:10|198.39|195.49|198.35|195.45|198.39|195.49|198.33|195.43|16
1653238640000|2022-05-22 16:57:20|198.34|195.44|198.28|195.38|198.34|195.44|198.28|195.38|8
1653238650000|2022-05-22 16:57:30|198.27|195.37|198.27|195.37|198.27|195.37|198.27|195.37|1
1653238660000|2022-05-22 16:57:40|198.28|195.38|198.31|195.41|198.31|195.41|198.27|195.37|6
1653238670000|2022-05-22 16:57:50|198.34|195.44|198.36|195.46|198.38|195.48|198.34|195.44|9
1653238680000|2022-05-22 16:58:00|198.35|195.45|198.39|195.49|198.41|195.51|198.33|195.43|5
1653238690000|2022-05-22 16:58:10|198.34|195.44|198.31|195.41|198.34|195.44|198.3|195.4|8
1653238700000|2022-05-22 16:58:20|198.33|195.43|198.33|195.43|198.33|195.43|198.31|195.41|4
1653238710000|2022-05-22 16:58:30|198.34|195.44|198.44|195.54|198.45|195.55|198.34|195.44|8
1653238720000|2022-05-22 16:58:40|198.43|195.53|198.42|195.52|198.43|195.53|198.42|195.52|2
1653238730000|2022-05-22 16:58:50|198.43|195.53|198.41|195.51|198.44|195.54|198.4|195.5|11
1653238740000|2022-05-22 16:59:00|198.4|195.5|198.4|195.5|198.4|195.5|198.39|195.49|3
1653238750000|2022-05-22 16:59:10|198.39|195.49|198.4|195.5|198.4|195.5|198.39|195.49|2
1653238760000|2022-05-22 16:59:20|198.41|195.51|198.41|195.51|198.41|195.51|198.41|195.51|1
1653238770000|2022-05-22 16:59:30|198.4|195.5|198.38|195.48|198.4|195.5|198.37|195.47|8
1653238780000|2022-05-22 16:59:40|198.4|195.5|198.4|195.5|198.4|195.5|198.4|195.5|1
1653238800000|2022-05-22 17:00:00|198.41|195.51|198.4|195.5|198.42|195.52|198.4|195.5|6
1653238830000|2022-05-22 17:00:30|198.37|195.47|198.23|195.33|198.37|195.47|198.21|195.31|15
1653238840000|2022-05-22 17:00:40|198.22|195.32|198.16|195.26|198.22|195.32|198.16|195.26|10
1653238850000|2022-05-22 17:00:50|198.17|195.27|198.16|195.26|198.18|195.28|198.16|195.26|12
1653238860000|2022-05-22 17:01:00|198.2|195.3|198.2|195.3|198.22|195.32|198.19|195.29|8
1653238870000|2022-05-22 17:01:10|198.19|195.29|198.22|195.32|198.22|195.32|198.19|195.29|5
1653238880000|2022-05-22 17:01:20|198.23|195.33|198.31|195.41|198.31|195.41|198.23|195.33|5
1653238890000|2022-05-22 17:01:30|198.28|195.38|198.27|195.37|198.29|195.39|198.27|195.37|5
1653238900000|2022-05-22 17:01:40|198.25|195.35|198.27|195.37|198.27|195.37|198.2|195.3|9
1653238910000|2022-05-22 17:01:50|198.26|195.36|198.23|195.33|198.26|195.36|198.22|195.32|8
1653238920000|2022-05-22 17:02:00|198.24|195.34|198.22|195.32|198.24|195.34|198.21|195.31|8
1653238930000|2022-05-22 17:02:10|198.21|195.31|198.18|195.28|198.21|195.31|198.18|195.28|3
1653238940000|2022-05-22 17:02:20|198.19|195.29|198.18|195.28|198.19|195.29|198.18|195.28|2
1653238950000|2022-05-22 17:02:30|198.19|195.29|198.26|195.36|198.28|195.38|198.19|195.29|8
1653238960000|2022-05-22 17:02:40|198.27|195.37|198.39|195.49|198.4|195.5|198.27|195.37|9
1653238970000|2022-05-22 17:02:50|198.36|195.46|198.43|195.53|198.43|195.53|198.36|195.46|7
1653238980000|2022-05-22 17:03:00|198.45|195.55|198.42|195.52|198.46|195.56|198.42|195.52|4
1653238990000|2022-05-22 17:03:10|198.41|195.51|198.45|195.55|198.45|195.55|198.4|195.5|7
1653239000000|2022-05-22 17:03:20|198.46|195.56|198.45|195.55|198.46|195.56|198.44|195.54|5
1653239010000|2022-05-22 17:03:30|198.44|195.54|198.47|195.57|198.47|195.57|198.44|195.54|20
1653239020000|2022-05-22 17:03:40|198.48|195.58|198.5|195.6|198.5|195.6|198.43|195.53|14
1653239030000|2022-05-22 17:03:50|198.51|195.61|198.48|195.58|198.51|195.61|198.46|195.56|20
1653239040000|2022-05-22 17:04:00|198.47|195.57|198.49|195.59|198.5|195.6|198.47|195.57|17
1653239050000|2022-05-22 17:04:10|198.48|195.58|198.46|195.56|198.51|195.61|198.43|195.53|21
1653239060000|2022-05-22 17:04:20|198.44|195.54|198.45|195.55|198.45|195.55|198.44|195.54|12
1653239070000|2022-05-22 17:04:30|198.43|195.53|198.45|195.55|198.46|195.56|198.42|195.52|15
1653239080000|2022-05-22 17:04:40|198.43|195.53|198.48|195.58|198.48|195.58|198.43|195.53|10
1653239090000|2022-05-22 17:04:50|198.47|195.57|198.49|195.59|198.49|195.59|198.46|195.56|17
1653239100000|2022-05-22 17:05:00|198.48|195.58|199.04|196.14|199.11|196.21|198.47|195.57|26
1653239110000|2022-05-22 17:05:10|199.08|196.18|198.91|196.01|199.12|196.22|198.91|196.01|27
1653239120000|2022-05-22 17:05:20|198.92|196.02|198.96|196.06|198.96|196.06|198.9|196|14
1653239130000|2022-05-22 17:05:30|198.95|196.05|199.32|196.42|199.35|196.45|198.95|196.05|24
1653239140000|2022-05-22 17:05:40|199.31|196.41|199.21|196.31|199.31|196.41|199.17|196.27|17
1653239150000|2022-05-22 17:05:50|199.2|196.3|199.25|196.35|199.28|196.38|199.19|196.29|15
1653239160000|2022-05-22 17:06:00|199.24|196.34|199.27|196.37|199.27|196.37|199.24|196.34|10
1653239170000|2022-05-22 17:06:10|199.26|196.36|199.31|196.41|199.31|196.41|199.25|196.35|8
1653239180000|2022-05-22 17:06:20|199.32|196.42|199.36|196.46|199.4|196.5|199.32|196.42|9
1653239190000|2022-05-22 17:06:30|199.37|196.47|199.38|196.48|199.39|196.49|199.35|196.45|7
1653239200000|2022-05-22 17:06:40|199.39|196.49|199.41|196.51|199.41|196.51|199.39|196.49|3
1653239210000|2022-05-22 17:06:50|199.38|196.48|199.43|196.53|199.43|196.53|199.38|196.48|11
1653239220000|2022-05-22 17:07:00|199.42|196.52|199.39|196.49|199.43|196.53|199.38|196.48|9
1653239230000|2022-05-22 17:07:10|199.4|196.5|199.38|196.48|199.4|196.5|199.36|196.46|6
1653239240000|2022-05-22 17:07:20|199.39|196.49|199.37|196.47|199.39|196.49|199.34|196.44|10
1653239250000|2022-05-22 17:07:30|199.36|196.46|199.36|196.46|199.37|196.47|199.36|196.46|13
1653239260000|2022-05-22 17:07:40|199.37|196.47|199.2|196.3|199.37|196.47|199.2|196.3|9
1653239270000|2022-05-22 17:07:50|199.18|196.28|199.16|196.26|199.18|196.28|199.16|196.26|5
1653239280000|2022-05-22 17:08:00|199.15|196.25|199.29|196.39|199.29|196.39|199.09|196.19|30
1653239290000|2022-05-22 17:08:10|199.3|196.4|199.33|196.43|199.34|196.44|199.28|196.38|9
1653239300000|2022-05-22 17:08:20|199.32|196.42|199.58|196.68|199.63|196.73|199.32|196.42|14
1653239310000|2022-05-22 17:08:30|199.56|196.66|199.59|196.69|199.59|196.69|199.49|196.59|17
1653239320000|2022-05-22 17:08:40|199.6|196.7|199.73|196.83|199.73|196.83|199.58|196.68|14
1653239330000|2022-05-22 17:08:50|199.72|196.82|199.71|196.81|199.72|196.82|199.66|196.76|10
1653239340000|2022-05-22 17:09:00|199.7|196.8|199.52|196.62|199.74|196.84|199.52|196.62|22
1653239350000|2022-05-22 17:09:10|199.51|196.61|199.57|196.67|199.58|196.68|199.47|196.57|16
1653239360000|2022-05-22 17:09:20|199.56|196.66|199.49|196.59|199.56|196.66|199.48|196.58|6
1653239370000|2022-05-22 17:09:30|199.5|196.6|199.5|196.6|199.5|196.6|199.48|196.58|5
1653239380000|2022-05-22 17:09:40|199.45|196.55|199.48|196.58|199.49|196.59|199.44|196.54|10
1653239390000|2022-05-22 17:09:50|199.49|196.59|199.51|196.61|199.51|196.61|199.49|196.59|5
1653239400000|2022-05-22 17:10:00|199.49|196.59|199.38|196.48|199.5|196.6|199.37|196.47|19
1653239410000|2022-05-22 17:10:10|199.39|196.49|199.47|196.57|199.48|196.58|199.38|196.48|15
1653239420000|2022-05-22 17:10:20|199.46|196.56|199.49|196.59|199.49|196.59|199.45|196.55|4
1653239430000|2022-05-22 17:10:30|199.48|196.58|199.47|196.57|199.49|196.59|199.46|196.56|6
1653239440000|2022-05-22 17:10:40|199.46|196.56|199.43|196.53|199.46|196.56|199.42|196.52|3
1653239450000|2022-05-22 17:10:50|199.42|196.52|199.4|196.5|199.42|196.52|199.39|196.49|8
1653239460000|2022-05-22 17:11:00|199.39|196.49|199.42|196.52|199.42|196.52|199.38|196.48|18
1653239470000|2022-05-22 17:11:10|199.41|196.51|199.38|196.48|199.42|196.52|199.34|196.44|21
1653239480000|2022-05-22 17:11:20|199.39|196.49|199.39|196.49|199.43|196.53|199.39|196.49|16
1653239490000|2022-05-22 17:11:30|199.4|196.5|199.33|196.43|199.4|196.5|199.31|196.41|20
1653239500000|2022-05-22 17:11:40|199.34|196.44|199.41|196.51|199.42|196.52|199.33|196.43|14
1653239510000|2022-05-22 17:11:50|199.4|196.5|199.4|196.5|199.42|196.52|199.4|196.5|20
1653239520000|2022-05-22 17:12:00|199.39|196.49|199.28|196.38|199.4|196.5|199.26|196.36|19
1653239530000|2022-05-22 17:12:10|199.27|196.37|199.2|196.3|199.29|196.39|199.19|196.29|12
1653239540000|2022-05-22 17:12:20|199.21|196.31|199.19|196.29|199.21|196.31|199.15|196.25|20
1653239550000|2022-05-22 17:12:30|199.2|196.3|199.16|196.26|199.2|196.3|199.15|196.25|8
1653239560000|2022-05-22 17:12:40|199.17|196.27|199.21|196.31|199.22|196.32|199.17|196.27|17
1653239570000|2022-05-22 17:12:50|199.18|196.28|199.35|196.45|199.36|196.46|199.18|196.28|16
1653239580000|2022-05-22 17:13:00|199.36|196.46|199.3|196.4|199.37|196.47|199.3|196.4|16
1653239590000|2022-05-22 17:13:10|199.31|196.41|199.22|196.32|199.31|196.41|199.22|196.32|16
1653239600000|2022-05-22 17:13:20|199.23|196.33|199.22|196.32|199.23|196.33|199.22|196.32|14
1653239610000|2022-05-22 17:13:30|199.23|196.33|199.18|196.28|199.24|196.34|199.12|196.22|18
1653239620000|2022-05-22 17:13:40|199.16|196.26|199.17|196.27|199.19|196.29|199.15|196.25|12
1653239630000|2022-05-22 17:13:50|199.18|196.28|199.28|196.38|199.31|196.41|199.16|196.26|20
1653239640000|2022-05-22 17:14:00|199.27|196.37|199.15|196.25|199.27|196.37|199.12|196.22|18
1653239650000|2022-05-22 17:14:10|199.12|196.22|199.06|196.16|199.14|196.24|199.06|196.16|15
1653239660000|2022-05-22 17:14:20|199.07|196.17|199.15|196.25|199.15|196.25|199.07|196.17|13
1653239670000|2022-05-22 17:14:30|199.14|196.24|199.13|196.23|199.15|196.25|199.11|196.21|11
1653239680000|2022-05-22 17:14:40|199.14|196.24|199.14|196.24|199.14|196.24|199.12|196.22|14
1653239690000|2022-05-22 17:14:50|199.17|196.27|199.33|196.43|199.37|196.47|199.17|196.27|17
1653239700000|2022-05-22 17:15:00|199.35|196.45|199.4|196.5|199.5|196.6|199.35|196.45|18
1653239710000|2022-05-22 17:15:10|199.41|196.51|199.43|196.53|199.45|196.55|199.41|196.51|19
1653239720000|2022-05-22 17:15:20|199.44|196.54|199.46|196.56|199.46|196.56|199.4|196.5|21
1653239730000|2022-05-22 17:15:30|199.52|196.62|199.49|196.59|199.53|196.63|199.49|196.59|11
1653239740000|2022-05-22 17:15:40|199.5|196.6|199.48|196.58|199.5|196.6|199.48|196.58|17
1653239750000|2022-05-22 17:15:50|199.47|196.57|199.55|196.65|199.55|196.65|199.45|196.55|19
1653239760000|2022-05-22 17:16:00|199.56|196.66|199.46|196.56|199.58|196.68|199.46|196.56|23
1653239770000|2022-05-22 17:16:10|199.47|196.57|199.37|196.47|199.47|196.57|199.36|196.46|21
1653239780000|2022-05-22 17:16:20|199.33|196.43|198.99|196.09|199.33|196.43|198.98|196.08|30
1653239790000|2022-05-22 17:16:30|198.97|196.07|198.62|195.72|198.97|196.07|198.58|195.68|25
1653239800000|2022-05-22 17:16:40|198.64|195.74|198.64|195.74|198.65|195.75|198.62|195.72|8
1653239810000|2022-05-22 17:16:50|198.63|195.73|198.64|195.74|198.67|195.77|198.57|195.67|17
1653239820000|2022-05-22 17:17:00|198.65|195.75|198.7|195.8|198.7|195.8|198.64|195.74|8
1653239830000|2022-05-22 17:17:10|198.69|195.79|198.72|195.82|198.74|195.84|198.69|195.79|9
1653239840000|2022-05-22 17:17:20|198.71|195.81|198.71|195.81|198.72|195.82|198.7|195.8|13
1653239850000|2022-05-22 17:17:30|198.72|195.82|198.74|195.84|198.74|195.84|198.69|195.79|12
1653239860000|2022-05-22 17:17:40|198.72|195.82|198.73|195.83|198.73|195.83|198.7|195.8|13
1653239870000|2022-05-22 17:17:50|198.75|195.85|198.71|195.81|198.75|195.85|198.71|195.81|12
1653239880000|2022-05-22 17:18:00|198.7|195.8|198.72|195.82|198.72|195.82|198.66|195.76|9
1653239890000|2022-05-22 17:18:10|198.7|195.8|198.72|195.82|198.72|195.82|198.7|195.8|5
1653239900000|2022-05-22 17:18:20|198.69|195.79|198.71|195.81|198.71|195.81|198.68|195.78|7
1653239910000|2022-05-22 17:18:30|198.72|195.82|198.73|195.83|198.73|195.83|198.7|195.8|9
1653239920000|2022-05-22 17:18:40|198.71|195.81|198.73|195.83|198.73|195.83|198.69|195.79|7
1653239930000|2022-05-22 17:18:50|198.74|195.84|198.74|195.84|198.74|195.84|198.74|195.84|1
1653239940000|2022-05-22 17:19:00|198.81|195.91|199.07|196.17|199.09|196.19|198.81|195.91|14
1653239950000|2022-05-22 17:19:10|199.04|196.14|198.89|195.99|199.05|196.15|198.89|195.99|15
1653239960000|2022-05-22 17:19:20|198.88|195.98|198.9|196|198.9|196|198.86|195.96|5
1653239970000|2022-05-22 17:19:30|198.91|196.01|199.17|196.27|199.18|196.28|198.88|195.98|17
1653239980000|2022-05-22 17:19:40|199.23|196.33|199.29|196.39|199.29|196.39|199.18|196.28|26
1653239990000|2022-05-22 17:19:50|199.32|196.42|199.52|196.62|199.55|196.65|199.32|196.42|30
1653240000000|2022-05-22 17:20:00|199.5|196.6|199.33|196.43|199.5|196.6|199.31|196.41|20
1653240010000|2022-05-22 17:20:10|199.32|196.42|199.31|196.41|199.32|196.42|199.31|196.41|2
1653240020000|2022-05-22 17:20:20|199.3|196.4|199.29|196.39|199.31|196.41|199.28|196.38|5
1653240030000|2022-05-22 17:20:30|199.28|196.38|199.44|196.54|199.45|196.55|199.26|196.36|15
1653240040000|2022-05-22 17:20:40|199.43|196.53|199.44|196.54|199.5|196.6|199.42|196.52|12
1653240050000|2022-05-22 17:20:50|199.43|196.53|199.55|196.65|199.55|196.65|199.41|196.51|17
1653240060000|2022-05-22 17:21:00|199.57|196.67|199.61|196.71|199.78|196.88|199.56|196.66|22
1653240070000|2022-05-22 17:21:10|199.63|196.73|199.63|196.73|199.64|196.74|199.58|196.68|17
1653240080000|2022-05-22 17:21:20|199.64|196.74|199.71|196.81|199.74|196.84|199.63|196.73|17
1653240090000|2022-05-22 17:21:30|199.72|196.82|199.63|196.73|199.72|196.82|199.62|196.72|12
1653240100000|2022-05-22 17:21:40|199.64|196.74|199.61|196.71|199.69|196.79|199.59|196.69|13
1653240110000|2022-05-22 17:21:50|199.62|196.72|199.62|196.72|199.63|196.73|199.59|196.69|12
1653240120000|2022-05-22 17:22:00|199.63|196.73|199.6|196.7|199.63|196.73|199.59|196.69|10
1653240130000|2022-05-22 17:22:10|199.61|196.71|199.58|196.68|199.61|196.71|199.58|196.68|4
1653240140000|2022-05-22 17:22:20|199.59|196.69|199.59|196.69|199.59|196.69|199.57|196.67|5
1653240150000|2022-05-22 17:22:30|199.58|196.68|199.57|196.67|199.59|196.69|199.57|196.67|4
1653240160000|2022-05-22 17:22:40|199.58|196.68|199.49|196.59|199.58|196.68|199.49|196.59|10
1653240170000|2022-05-22 17:22:50|199.5|196.6|199.59|196.69|199.6|196.7|199.5|196.6|9
1653240190000|2022-05-22 17:23:10|199.6|196.7|199.75|196.85|199.76|196.86|199.6|196.7|14
1653240200000|2022-05-22 17:23:20|199.74|196.84|199.79|196.89|199.79|196.89|199.72|196.82|20
1653240210000|2022-05-22 17:23:30|199.8|196.9|199.78|196.88|199.8|196.9|199.74|196.84|15
1653240220000|2022-05-22 17:23:40|199.77|196.87|199.72|196.82|199.77|196.87|199.71|196.81|16
1653240230000|2022-05-22 17:23:50|199.73|196.83|199.75|196.85|199.78|196.88|199.72|196.82|15
1653240240000|2022-05-22 17:24:00|199.76|196.86|199.74|196.84|199.76|196.86|199.74|196.84|11
1653240250000|2022-05-22 17:24:10|199.75|196.85|199.74|196.84|199.75|196.85|199.74|196.84|4
1653240260000|2022-05-22 17:24:20|199.76|196.86|199.78|196.88|199.78|196.88|199.76|196.86|2
1653240270000|2022-05-22 17:24:30|199.77|196.87|199.82|196.92|199.83|196.93|199.77|196.87|13
1653240280000|2022-05-22 17:24:40|199.83|196.93|200.11|197.21|200.11|197.21|199.83|196.93|27
1653240290000|2022-05-22 17:24:50|200.12|197.22|200.01|197.11|200.12|197.22|200.01|197.11|18
1653240300000|2022-05-22 17:25:00|200|197.1|199.9|197|200.01|197.11|199.88|196.98|19
1653240310000|2022-05-22 17:25:10|199.95|197.05|199.92|197.02|199.95|197.05|199.92|197.02|10
1653240320000|2022-05-22 17:25:20|199.93|197.03|199.92|197.02|199.95|197.05|199.91|197.01|15
1653240330000|2022-05-22 17:25:30|199.91|197.01|199.91|197.01|199.92|197.02|199.89|196.99|7
1653240340000|2022-05-22 17:25:40|199.89|196.99|199.9|197|199.92|197.02|199.89|196.99|6
1653240350000|2022-05-22 17:25:50|199.89|196.99|199.86|196.96|199.9|197|199.86|196.96|7
1653240360000|2022-05-22 17:26:00|199.87|196.97|199.89|196.99|199.92|197.02|199.87|196.97|9
1653240370000|2022-05-22 17:26:10|199.88|196.98|199.85|196.95|199.89|196.99|199.85|196.95|7
1653240380000|2022-05-22 17:26:20|199.84|196.94|199.85|196.95|199.85|196.95|199.84|196.94|2
1653240390000|2022-05-22 17:26:30|199.89|196.99|199.85|196.95|199.89|196.99|199.85|196.95|4
1653240420000|2022-05-22 17:27:00|199.87|196.97|199.89|196.99|199.94|197.04|199.87|196.97|8
1653240430000|2022-05-22 17:27:10|199.88|196.98|199.91|197.01|199.92|197.02|199.84|196.94|6
1653240440000|2022-05-22 17:27:20|199.9|197|199.92|197.02|199.92|197.02|199.9|197|3
1653240450000|2022-05-22 17:27:30|199.91|197.01|199.84|196.94|199.91|197.01|199.84|196.94|7
1653240460000|2022-05-22 17:27:40|199.85|196.95|199.9|197|199.91|197.01|199.85|196.95|5
1653240470000|2022-05-22 17:27:50|199.89|196.99|199.89|196.99|199.89|196.99|199.89|196.99|1
1653240480000|2022-05-22 17:28:00|199.88|196.98|199.86|196.96|199.88|196.98|199.84|196.94|8
1653240490000|2022-05-22 17:28:10|199.9|197|199.87|196.97|199.9|197|199.87|196.97|3
1653240500000|2022-05-22 17:28:20|199.88|196.98|199.85|196.95|199.88|196.98|199.84|196.94|8
1653240510000|2022-05-22 17:28:30|199.86|196.96|199.85|196.95|199.86|196.96|199.84|196.94|6
1653240520000|2022-05-22 17:28:40|199.84|196.94|199.84|196.94|199.85|196.95|199.84|196.94|3
1653240540000|2022-05-22 17:29:00|199.63|196.73|199.53|196.63|199.63|196.73|199.52|196.62|5
1653240550000|2022-05-22 17:29:10|199.54|196.64|199.72|196.82|199.72|196.82|199.54|196.64|10
1653240560000|2022-05-22 17:29:20|199.76|196.86|199.72|196.82|199.78|196.88|199.72|196.82|6
1653240570000|2022-05-22 17:29:30|199.76|196.86|199.76|196.86|199.77|196.87|199.76|196.86|3
1653240580000|2022-05-22 17:29:40|199.75|196.85|199.71|196.81|199.75|196.85|199.69|196.79|9
1653240590000|2022-05-22 17:29:50|199.7|196.8|199.61|196.71|199.7|196.8|199.61|196.71|5
1653240600000|2022-05-22 17:30:00|199.62|196.72|199.81|196.91|199.82|196.92|199.62|196.72|10
1653240620000|2022-05-22 17:30:20|199.82|196.92|199.69|196.79|199.82|196.92|199.69|196.79|6
1653240630000|2022-05-22 17:30:30|199.7|196.8|199.7|196.8|199.71|196.81|199.7|196.8|5
1653240640000|2022-05-22 17:30:40|199.71|196.81|199.7|196.8|199.71|196.81|199.7|196.8|2
1653240650000|2022-05-22 17:30:50|199.69|196.79|199.59|196.69|199.69|196.79|199.58|196.68|8
1653240660000|2022-05-22 17:31:00|199.58|196.68|199.51|196.61|199.58|196.68|199.51|196.61|3
1653240670000|2022-05-22 17:31:10|199.5|196.6|199.38|196.48|199.5|196.6|199.34|196.44|8
1653240680000|2022-05-22 17:31:20|199.37|196.47|199.41|196.51|199.41|196.51|199.36|196.46|11
1653240690000|2022-05-22 17:31:30|199.4|196.5|199.47|196.57|199.47|196.57|199.39|196.49|12
1653240700000|2022-05-22 17:31:40|199.46|196.56|199.15|196.25|199.47|196.57|199.14|196.24|23
1653240710000|2022-05-22 17:31:50|199.17|196.27|199.13|196.23|199.17|196.27|199.13|196.23|14
1653240720000|2022-05-22 17:32:00|199.12|196.22|199.04|196.14|199.15|196.25|199.02|196.12|10
1653240730000|2022-05-22 17:32:10|199.05|196.15|199.04|196.14|199.08|196.18|199.04|196.14|21
1653240740000|2022-05-22 17:32:20|198.92|196.02|198.99|196.09|198.99|196.09|198.87|195.97|18
1653240750000|2022-05-22 17:32:30|199.03|196.13|199.06|196.16|199.06|196.16|199.03|196.13|6
1653240760000|2022-05-22 17:32:40|199.05|196.15|199.05|196.15|199.05|196.15|199.02|196.12|7
1653240770000|2022-05-22 17:32:50|199.1|196.2|199.14|196.24|199.18|196.28|199.1|196.2|10
1653240780000|2022-05-22 17:33:00|199.13|196.23|199.11|196.21|199.16|196.26|199.11|196.21|9
1653240790000|2022-05-22 17:33:10|199.12|196.22|199.14|196.24|199.14|196.24|199.12|196.22|3
1653240800000|2022-05-22 17:33:20|199.15|196.25|199.15|196.25|199.15|196.25|199.15|196.25|1
1653240810000|2022-05-22 17:33:30|199.16|196.26|199.13|196.23|199.17|196.27|199.13|196.23|8
1653240820000|2022-05-22 17:33:40|199.14|196.24|199.14|196.24|199.14|196.24|199.14|196.24|1
1653240830000|2022-05-22 17:33:50|199.13|196.23|199.12|196.22|199.13|196.23|199.09|196.19|11
1653240840000|2022-05-22 17:34:00|199.11|196.21|199.1|196.2|199.11|196.21|199.1|196.2|2
1653240850000|2022-05-22 17:34:10|199.09|196.19|198.99|196.09|199.1|196.2|198.98|196.08|20
1653240860000|2022-05-22 17:34:20|199.02|196.12|198.98|196.08|199.02|196.12|198.92|196.02|17
1653240870000|2022-05-22 17:34:30|198.95|196.05|198.96|196.06|198.97|196.07|198.93|196.03|15
1653240880000|2022-05-22 17:34:40|198.97|196.07|198.89|195.99|198.98|196.08|198.89|195.99|23
1653240890000|2022-05-22 17:34:50|198.9|196|198.98|196.08|198.98|196.08|198.89|195.99|12
1653240900000|2022-05-22 17:35:00|198.97|196.07|199|196.1|199.01|196.11|198.97|196.07|6
1653240910000|2022-05-22 17:35:10|199.01|196.11|199|196.1|199.02|196.12|198.98|196.08|11
1653240920000|2022-05-22 17:35:20|198.99|196.09|198.96|196.06|198.99|196.09|198.92|196.02|19
1653240930000|2022-05-22 17:35:30|198.98|196.08|198.92|196.02|198.98|196.08|198.92|196.02|8
1653240940000|2022-05-22 17:35:40|198.93|196.03|198.92|196.02|198.95|196.05|198.89|195.99|12
1653240950000|2022-05-22 17:35:50|198.9|196|198.81|195.91|198.95|196.05|198.81|195.91|17
1653240960000|2022-05-22 17:36:00|198.82|195.92|198.94|196.04|198.94|196.04|198.82|195.92|16
1653240970000|2022-05-22 17:36:10|198.96|196.06|199|196.1|199.01|196.11|198.96|196.06|9
1653240980000|2022-05-22 17:36:20|198.99|196.09|198.99|196.09|198.99|196.09|198.99|196.09|1
1653240990000|2022-05-22 17:36:30|198.96|196.06|198.97|196.07|198.97|196.07|198.93|196.03|14
1653241000000|2022-05-22 17:36:40|198.98|196.08|199.05|196.15|199.07|196.17|198.98|196.08|9
1653241010000|2022-05-22 17:36:50|199|196.1|198.88|195.98|199|196.1|198.88|195.98|13
1653241020000|2022-05-22 17:37:00|198.89|195.99|198.85|195.95|198.89|195.99|198.84|195.94|12
1653241030000|2022-05-22 17:37:10|198.86|195.96|198.83|195.93|198.86|195.96|198.82|195.92|13
1653241040000|2022-05-22 17:37:20|198.82|195.92|198.82|195.92|198.82|195.92|198.82|195.92|1
1653241050000|2022-05-22 17:37:30|198.83|195.93|198.97|196.07|198.97|196.07|198.82|195.92|10
1653241060000|2022-05-22 17:37:40|198.96|196.06|198.95|196.05|198.96|196.06|198.95|196.05|4
1653241070000|2022-05-22 17:37:50|198.96|196.06|198.96|196.06|198.96|196.06|198.95|196.05|7
1653241080000|2022-05-22 17:38:00|198.95|196.05|198.87|195.97|198.95|196.05|198.85|195.95|9
1653241090000|2022-05-22 17:38:10|198.88|195.98|198.87|195.97|198.88|195.98|198.83|195.93|9
1653241120000|2022-05-22 17:38:40|198.9|196|198.9|196|198.91|196.01|198.89|195.99|6
1653241130000|2022-05-22 17:38:50|198.91|196.01|198.91|196.01|198.91|196.01|198.9|196|7
1653241140000|2022-05-22 17:39:00|198.9|196|198.9|196|198.91|196.01|198.9|196|3
1653241150000|2022-05-22 17:39:10|198.89|195.99|198.87|195.97|198.89|195.99|198.87|195.97|6
1653241160000|2022-05-22 17:39:20|198.86|195.96|198.75|195.85|198.86|195.96|198.72|195.82|15
1653241170000|2022-05-22 17:39:30|198.76|195.86|198.72|195.82|198.77|195.87|198.72|195.82|10
1653241180000|2022-05-22 17:39:40|198.73|195.83|198.82|195.92|198.82|195.92|198.72|195.82|13
1653241190000|2022-05-22 17:39:50|198.81|195.91|198.87|195.97|198.87|195.97|198.79|195.89|7
1653241200000|2022-05-22 17:40:00|198.85|195.95|198.83|195.93|198.85|195.95|198.77|195.87|8
1653241210000|2022-05-22 17:40:10|198.82|195.92|198.83|195.93|198.83|195.93|198.82|195.92|2
1653241220000|2022-05-22 17:40:20|198.82|195.92|198.82|195.92|198.82|195.92|198.82|195.92|1
1653241230000|2022-05-22 17:40:30|198.83|195.93|198.83|195.93|198.83|195.93|198.83|195.93|1
1653241240000|2022-05-22 17:40:40|198.82|195.92|198.73|195.83|198.83|195.93|198.73|195.83|7
1653241250000|2022-05-22 17:40:50|198.72|195.82|198.61|195.71|198.72|195.82|198.61|195.71|10
1653241260000|2022-05-22 17:41:00|198.62|195.72|198.45|195.55|198.62|195.72|198.45|195.55|17
1653241270000|2022-05-22 17:41:10|198.44|195.54|198.49|195.59|198.49|195.59|198.42|195.52|14
1653241280000|2022-05-22 17:41:20|198.47|195.57|198.48|195.58|198.48|195.58|198.45|195.55|11
1653241290000|2022-05-22 17:41:30|198.47|195.57|198.5|195.6|198.5|195.6|198.41|195.51|16
1653241300000|2022-05-22 17:41:40|198.48|195.58|198.46|195.56|198.49|195.59|198.41|195.51|16
1653241310000|2022-05-22 17:41:50|198.42|195.52|198.45|195.55|198.46|195.56|198.4|195.5|8
1653241320000|2022-05-22 17:42:00|198.44|195.54|198.51|195.61|198.51|195.61|198.44|195.54|13
1653241330000|2022-05-22 17:42:10|198.52|195.62|198.61|195.71|198.61|195.71|198.52|195.62|7
1653241340000|2022-05-22 17:42:20|198.59|195.69|198.55|195.65|198.59|195.69|198.55|195.65|6
1653241350000|2022-05-22 17:42:30|198.58|195.68|198.71|195.81|198.73|195.83|198.58|195.68|9
1653241360000|2022-05-22 17:42:40|198.72|195.82|198.77|195.87|198.77|195.87|198.72|195.82|4
1653241370000|2022-05-22 17:42:50|198.75|195.85|198.66|195.76|198.75|195.85|198.61|195.71|11
1653241380000|2022-05-22 17:43:00|198.67|195.77|198.76|195.86|198.76|195.86|198.67|195.77|3
1653241390000|2022-05-22 17:43:10|198.75|195.85|198.77|195.87|198.77|195.87|198.73|195.83|9
1653241400000|2022-05-22 17:43:20|198.78|195.88|198.78|195.88|198.79|195.89|198.77|195.87|5
1653241410000|2022-05-22 17:43:30|198.76|195.86|198.76|195.86|198.77|195.87|198.74|195.84|7
1653241420000|2022-05-22 17:43:40|198.78|195.88|198.81|195.91|198.81|195.91|198.78|195.88|6
1653241430000|2022-05-22 17:43:50|198.8|195.9|198.8|195.9|198.8|195.9|198.8|195.9|1
1653241440000|2022-05-22 17:44:00|198.79|195.89|198.72|195.82|198.79|195.89|198.72|195.82|7
1653241450000|2022-05-22 17:44:10|198.73|195.83|198.73|195.83|198.75|195.85|198.72|195.82|12
1653241460000|2022-05-22 17:44:20|198.74|195.84|198.76|195.86|198.76|195.86|198.74|195.84|3
1653241480000|2022-05-22 17:44:40|198.75|195.85|198.65|195.75|198.75|195.85|198.64|195.74|11
1653241490000|2022-05-22 17:44:50|198.64|195.74|198.73|195.83|198.76|195.86|198.6|195.7|14
1653241500000|2022-05-22 17:45:00|198.72|195.82|198.74|195.84|198.77|195.87|198.72|195.82|8
1653241510000|2022-05-22 17:45:10|198.73|195.83|198.72|195.82|198.75|195.85|198.72|195.82|4
1653241520000|2022-05-22 17:45:20|198.7|195.8|198.71|195.81|198.72|195.82|198.7|195.8|6
1653241530000|2022-05-22 17:45:30|198.69|195.79|198.65|195.75|198.69|195.79|198.63|195.73|9
1653241540000|2022-05-22 17:45:40|198.64|195.74|198.27|195.37|198.7|195.8|198.27|195.37|25
1653241550000|2022-05-22 17:45:50|198.15|195.25|197.94|195.04|198.17|195.27|197.94|195.04|32
1653241560000|2022-05-22 17:46:00|197.95|195.05|197.93|195.03|198.08|195.18|197.93|195.03|18
1653241570000|2022-05-22 17:46:10|197.92|195.02|197.93|195.03|197.95|195.05|197.88|194.98|27
1653241580000|2022-05-22 17:46:20|197.86|194.96|197.97|195.07|197.99|195.09|197.77|194.87|31
1653241590000|2022-05-22 17:46:30|197.98|195.08|198.11|195.21|198.11|195.21|197.96|195.06|18
1653241600000|2022-05-22 17:46:40|198.1|195.2|198.22|195.32|198.22|195.32|198.1|195.2|8
1653241610000|2022-05-22 17:46:50|198.21|195.31|198.15|195.25|198.3|195.4|198.15|195.25|15
1653241620000|2022-05-22 17:47:00|198.14|195.24|198.12|195.22|198.19|195.29|198.11|195.21|21
1653241630000|2022-05-22 17:47:10|198.15|195.25|198.19|195.29|198.19|195.29|198.14|195.24|9
1653241640000|2022-05-22 17:47:20|198.17|195.27|198.17|195.27|198.17|195.27|198.14|195.24|8
1653241650000|2022-05-22 17:47:30|198.18|195.28|198.29|195.39|198.29|195.39|198.18|195.28|15
1653241660000|2022-05-22 17:47:40|198.25|195.35|198.25|195.35|198.26|195.36|198.25|195.35|7
1653241670000|2022-05-22 17:47:50|198.26|195.36|198.14|195.24|198.27|195.37|198.13|195.23|10
1653241680000|2022-05-22 17:48:00|198.09|195.19|198.13|195.23|198.14|195.24|198.08|195.18|15
1653241690000|2022-05-22 17:48:10|198.12|195.22|198.12|195.22|198.13|195.23|198.08|195.18|11
1653241710000|2022-05-22 17:48:30|198.07|195.17|198.09|195.19|198.09|195.19|198.05|195.15|7
1653241720000|2022-05-22 17:48:40|198.08|195.18|198.08|195.18|198.09|195.19|198.06|195.16|6
1653241730000|2022-05-22 17:48:50|198.07|195.17|198.07|195.17|198.07|195.17|198.07|195.17|1
1653241740000|2022-05-22 17:49:00|198.05|195.15|197.97|195.07|198.05|195.15|197.97|195.07|5
1653241750000|2022-05-22 17:49:10|197.98|195.08|198.04|195.14|198.06|195.16|197.98|195.08|10
1653241760000|2022-05-22 17:49:20|198.05|195.15|198.02|195.12|198.05|195.15|198.01|195.11|4
1653241770000|2022-05-22 17:49:30|198.01|195.11|197.91|195.01|198.01|195.11|197.91|195.01|13
1653241780000|2022-05-22 17:49:40|197.9|195|197.82|194.92|197.99|195.09|197.79|194.89|22
1653241790000|2022-05-22 17:49:50|197.83|194.93|197.92|195.02|197.92|195.02|197.82|194.92|15
1653241800000|2022-05-22 17:50:00|197.93|195.03|198.09|195.19|198.09|195.19|197.93|195.03|9
1653241810000|2022-05-22 17:50:10|198.1|195.2|198.08|195.18|198.1|195.2|198.06|195.16|16
1653241820000|2022-05-22 17:50:20|198.07|195.17|198.07|195.17|198.08|195.18|198.07|195.17|11
1653241830000|2022-05-22 17:50:30|198.08|195.18|198.07|195.17|198.08|195.18|198.06|195.16|3
1653241840000|2022-05-22 17:50:40|198.08|195.18|197.95|195.05|198.08|195.18|197.95|195.05|10
1653241850000|2022-05-22 17:50:50|197.96|195.06|197.96|195.06|197.96|195.06|197.91|195.01|15
1653241860000|2022-05-22 17:51:00|197.95|195.05|197.99|195.09|197.99|195.09|197.95|195.05|4
1653241870000|2022-05-22 17:51:10|197.98|195.08|197.87|194.97|197.98|195.08|197.87|194.97|11
1653241880000|2022-05-22 17:51:20|197.86|194.96|197.87|194.97|197.88|194.98|197.86|194.96|3
1653241900000|2022-05-22 17:51:40|197.86|194.96|197.86|194.96|197.86|194.96|197.86|194.96|1
1653241910000|2022-05-22 17:51:50|197.87|194.97|197.79|194.89|197.88|194.98|197.77|194.87|6
1653241920000|2022-05-22 17:52:00|197.78|194.88|197.77|194.87|197.79|194.89|197.77|194.87|8
1653241930000|2022-05-22 17:52:10|197.78|194.88|197.78|194.88|197.78|194.88|197.75|194.85|6
1653241940000|2022-05-22 17:52:20|197.77|194.87|197.75|194.85|197.77|194.87|197.71|194.81|10
1653241950000|2022-05-22 17:52:30|197.76|194.86|197.75|194.85|197.77|194.87|197.75|194.85|4
1653241960000|2022-05-22 17:52:40|197.73|194.83|197.69|194.79|197.73|194.83|197.69|194.79|5
1653241970000|2022-05-22 17:52:50|197.68|194.78|197.75|194.85|197.75|194.85|197.68|194.78|8
1653241980000|2022-05-22 17:53:00|197.74|194.84|197.78|194.88|197.78|194.88|197.71|194.81|11
1653241990000|2022-05-22 17:53:10|197.81|194.91|197.92|195.02|197.94|195.04|197.74|194.84|16
1653242000000|2022-05-22 17:53:20|197.93|195.03|197.96|195.06|197.99|195.09|197.93|195.03|5
1653242010000|2022-05-22 17:53:30|197.97|195.07|197.97|195.07|197.97|195.07|197.97|195.07|1
1653242020000|2022-05-22 17:53:40|197.96|195.06|197.95|195.05|197.96|195.06|197.95|195.05|2
1653242030000|2022-05-22 17:53:50|197.94|195.04|197.94|195.04|197.95|195.05|197.94|195.04|3
1653242040000|2022-05-22 17:54:00|197.93|195.03|197.88|194.98|197.97|195.07|197.88|194.98|11
1653242050000|2022-05-22 17:54:10|197.89|194.99|197.94|195.04|197.95|195.05|197.86|194.96|13
1653242060000|2022-05-22 17:54:20|197.95|195.05|197.96|195.06|197.96|195.06|197.95|195.05|8
1653242070000|2022-05-22 17:54:30|197.97|195.07|198.02|195.12|198.02|195.12|197.97|195.07|3
1653242080000|2022-05-22 17:54:40|198.03|195.13|197.98|195.08|198.03|195.13|197.95|195.05|13
1653242090000|2022-05-22 17:54:50|197.94|195.04|198.02|195.12|198.02|195.12|197.94|195.04|7
1653242100000|2022-05-22 17:55:00|198.01|195.11|198.02|195.12|198.02|195.12|197.97|195.07|9
1653242110000|2022-05-22 17:55:10|198.03|195.13|198.2|195.3|198.23|195.33|198.03|195.13|16
1653242120000|2022-05-22 17:55:20|198.21|195.31|198.29|195.39|198.34|195.44|198.21|195.31|15
1653242130000|2022-05-22 17:55:30|198.28|195.38|198.24|195.34|198.28|195.38|198.24|195.34|7
1653242140000|2022-05-22 17:55:40|198.25|195.35|198.17|195.27|198.25|195.35|198.16|195.26|10
1653242150000|2022-05-22 17:55:50|198.16|195.26|198.21|195.31|198.22|195.32|198.16|195.26|9
1653242160000|2022-05-22 17:56:00|198.2|195.3|198.15|195.25|198.2|195.3|198.11|195.21|15
1653242170000|2022-05-22 17:56:10|198.14|195.24|198.13|195.23|198.14|195.24|198.13|195.23|6
1653242180000|2022-05-22 17:56:20|198.15|195.25|198.16|195.26|198.17|195.27|198.15|195.25|4
1653242190000|2022-05-22 17:56:30|198.17|195.27|198.22|195.32|198.24|195.34|198.17|195.27|9
1653242200000|2022-05-22 17:56:40|198.21|195.31|198.2|195.3|198.21|195.31|198.2|195.3|2
1653242210000|2022-05-22 17:56:50|198.19|195.29|198.16|195.26|198.2|195.3|198.16|195.26|5
1653242230000|2022-05-22 17:57:10|198.17|195.27|198.17|195.27|198.17|195.27|198.17|195.27|1
1653242240000|2022-05-22 17:57:20|198.16|195.26|198.16|195.26|198.17|195.27|198.15|195.25|4
1653242260000|2022-05-22 17:57:40|198.17|195.27|198.19|195.29|198.19|195.29|198.17|195.27|3
1653242270000|2022-05-22 17:57:50|198.18|195.28|198.18|195.28|198.18|195.28|198.18|195.28|1
1653242280000|2022-05-22 17:58:00|198.19|195.29|198.2|195.3|198.2|195.3|198.19|195.29|2
1653242290000|2022-05-22 17:58:10|198.22|195.32|198.23|195.33|198.23|195.33|198.19|195.29|6
1653242300000|2022-05-22 17:58:20|198.27|195.37|198.31|195.41|198.33|195.43|198.27|195.37|12
1653242310000|2022-05-22 17:58:30|198.32|195.42|198.42|195.52|198.42|195.52|198.32|195.42|6
1653242320000|2022-05-22 17:58:40|198.43|195.53|198.33|195.43|198.44|195.54|198.33|195.43|6
1653242330000|2022-05-22 17:58:50|198.31|195.41|198.3|195.4|198.31|195.41|198.28|195.38|7
1653242340000|2022-05-22 17:59:00|198.29|195.39|198.26|195.36|198.29|195.39|198.26|195.36|3
1653242350000|2022-05-22 17:59:10|198.25|195.35|198.08|195.18|198.25|195.35|198.08|195.18|11
1653242360000|2022-05-22 17:59:20|198.06|195.16|198.05|195.15|198.07|195.17|198.05|195.15|4
1653242370000|2022-05-22 17:59:30|198.07|195.17|198.16|195.26|198.21|195.31|198.07|195.17|17
1653242380000|2022-05-22 17:59:40|198.15|195.25|198.1|195.2|198.15|195.25|198.1|195.2|5
1653242390000|2022-05-22 17:59:50|198.11|195.21|198.14|195.24|198.18|195.28|198.11|195.21|10
1653242400000|2022-05-22 18:00:00|198.15|195.25|198.1|195.2|198.17|195.27|198.09|195.19|15
1653242410000|2022-05-22 18:00:10|198.09|195.19|198.05|195.15|198.09|195.19|198.05|195.15|7
1653242420000|2022-05-22 18:00:20|198.06|195.16|198.07|195.17|198.09|195.19|198.06|195.16|7
1653242430000|2022-05-22 18:00:30|198.08|195.18|198.06|195.16|198.08|195.18|198.06|195.16|3
1653242440000|2022-05-22 18:00:40|198.08|195.18|197.99|195.09|198.08|195.18|197.98|195.08|11
1653242450000|2022-05-22 18:00:50|197.98|195.08|197.99|195.09|198|195.1|197.98|195.08|4
1653242460000|2022-05-22 18:01:00|198|195.1|198|195.1|198.01|195.11|197.97|195.07|10
1653242470000|2022-05-22 18:01:10|197.99|195.09|197.87|194.97|197.99|195.09|197.87|194.97|14
1653242480000|2022-05-22 18:01:20|197.85|194.95|197.68|194.78|197.85|194.95|197.68|194.78|15
1653242490000|2022-05-22 18:01:30|197.67|194.77|197.69|194.79|197.71|194.81|197.66|194.76|15
1653242500000|2022-05-22 18:01:40|197.68|194.78|197.67|194.77|197.69|194.79|197.67|194.77|8
1653242510000|2022-05-22 18:01:50|197.66|194.76|197.67|194.77|197.69|194.79|197.65|194.75|11
1653242520000|2022-05-22 18:02:00|197.66|194.76|197.67|194.77|197.67|194.77|197.66|194.76|6
1653242530000|2022-05-22 18:02:10|197.69|194.79|197.43|194.53|197.69|194.79|197.38|194.48|16
1653242540000|2022-05-22 18:02:20|197.47|194.57|197.42|194.52|197.47|194.57|197.38|194.48|19
1653242550000|2022-05-22 18:02:30|197.46|194.56|197.66|194.76|197.66|194.76|197.46|194.56|14
1653242560000|2022-05-22 18:02:40|197.65|194.75|197.65|194.75|197.65|194.75|197.63|194.73|4
1653242570000|2022-05-22 18:02:50|197.67|194.77|197.77|194.87|197.84|194.94|197.67|194.77|15
1653242580000|2022-05-22 18:03:00|197.78|194.88|197.73|194.83|197.8|194.9|197.72|194.82|11
1653242590000|2022-05-22 18:03:10|197.74|194.84|197.79|194.89|197.79|194.89|197.74|194.84|4
1653242600000|2022-05-22 18:03:20|197.77|194.87|197.78|194.88|197.79|194.89|197.76|194.86|5
1653242610000|2022-05-22 18:03:30|197.79|194.89|197.8|194.9|197.82|194.92|197.79|194.89|7
1653242630000|2022-05-22 18:03:50|197.79|194.89|197.8|194.9|197.8|194.9|197.79|194.89|6
1653242640000|2022-05-22 18:04:00|197.82|194.92|197.8|194.9|197.83|194.93|197.8|194.9|7
1653242650000|2022-05-22 18:04:10|197.81|194.91|197.92|195.02|197.92|195.02|197.81|194.91|15
1653242660000|2022-05-22 18:04:20|197.91|195.01|197.93|195.03|197.93|195.03|197.91|195.01|3
1653242670000|2022-05-22 18:04:30|197.92|195.02|197.93|195.03|197.93|195.03|197.92|195.02|4
1653242680000|2022-05-22 18:04:40|197.94|195.04|197.97|195.07|198.01|195.11|197.94|195.04|4
1653242690000|2022-05-22 18:04:50|197.99|195.09|197.97|195.07|197.99|195.09|197.96|195.06|6
1653242700000|2022-05-22 18:05:00|197.98|195.08|198.01|195.11|198.01|195.11|197.98|195.08|3
1653242710000|2022-05-22 18:05:10|198|195.1|198|195.1|198|195.1|197.98|195.08|4
1653242720000|2022-05-22 18:05:20|197.99|195.09|197.92|195.02|197.99|195.09|197.91|195.01|6
1653242730000|2022-05-22 18:05:30|197.94|195.04|197.93|195.03|197.95|195.05|197.92|195.02|8
1653242750000|2022-05-22 18:05:50|197.94|195.04|197.87|194.97|198.04|195.14|197.87|194.97|13
1653242760000|2022-05-22 18:06:00|197.81|194.91|197.78|194.88|197.81|194.91|197.77|194.87|6
1653242770000|2022-05-22 18:06:10|197.79|194.89|197.78|194.88|197.79|194.89|197.78|194.88|2
1653242780000|2022-05-22 18:06:20|197.79|194.89|197.79|194.89|197.8|194.9|197.79|194.89|5
1653242790000|2022-05-22 18:06:30|197.8|194.9|197.82|194.92|197.82|194.92|197.8|194.9|3
1653242800000|2022-05-22 18:06:40|197.83|194.93|197.94|195.04|197.94|195.04|197.83|194.93|13
1653242810000|2022-05-22 18:06:50|197.96|195.06|197.95|195.05|197.97|195.07|197.93|195.03|12
1653242820000|2022-05-22 18:07:00|197.94|195.04|197.88|194.98|197.94|195.04|197.87|194.97|7
1653242830000|2022-05-22 18:07:10|197.87|194.97|197.86|194.96|197.87|194.97|197.86|194.96|4
1653242840000|2022-05-22 18:07:20|197.88|194.98|197.91|195.01|197.92|195.02|197.87|194.97|6
1653242850000|2022-05-22 18:07:30|197.92|195.02|197.92|195.02|197.94|195.04|197.92|195.02|4
1653242860000|2022-05-22 18:07:40|197.91|195.01|197.91|195.01|197.91|195.01|197.91|195.01|1
1653242870000|2022-05-22 18:07:50|197.9|195|197.9|195|197.9|195|197.9|195|1
1653242890000|2022-05-22 18:08:10|197.85|194.95|197.83|194.93|197.85|194.95|197.83|194.93|3
1653242900000|2022-05-22 18:08:20|197.82|194.92|197.93|195.03|197.96|195.06|197.82|194.92|11
1653242910000|2022-05-22 18:08:30|197.9|195|197.92|195.02|197.93|195.03|197.9|195|6
1653242920000|2022-05-22 18:08:40|197.9|195|197.9|195|197.91|195.01|197.9|195|3
1653242930000|2022-05-22 18:08:50|197.91|195.01|197.92|195.02|197.93|195.03|197.91|195.01|4
1653242960000|2022-05-22 18:09:20|197.93|195.03|197.95|195.05|197.95|195.05|197.93|195.03|7
1653242970000|2022-05-22 18:09:30|197.94|195.04|197.9|195|197.94|195.04|197.87|194.97|8
1653242980000|2022-05-22 18:09:40|197.91|195.01|197.91|195.01|197.91|195.01|197.9|195|5
1653242990000|2022-05-22 18:09:50|197.9|195|197.88|194.98|197.9|195|197.88|194.98|5
1653243000000|2022-05-22 18:10:00|197.89|194.99|197.94|195.04|197.98|195.08|197.88|194.98|17
1653243010000|2022-05-22 18:10:10|197.93|195.03|197.81|194.91|197.93|195.03|197.81|194.91|7
1653243020000|2022-05-22 18:10:20|197.8|194.9|197.8|194.9|197.8|194.9|197.8|194.9|1
1653243030000|2022-05-22 18:10:30|197.84|194.94|197.81|194.91|197.86|194.96|197.76|194.86|9
1653243040000|2022-05-22 18:10:40|197.84|194.94|197.85|194.95|197.85|194.95|197.84|194.94|2
1653243050000|2022-05-22 18:10:50|197.86|194.96|197.87|194.97|197.87|194.97|197.85|194.95|3
1653243060000|2022-05-22 18:11:00|197.86|194.96|197.81|194.91|197.86|194.96|197.79|194.89|9
1653243070000|2022-05-22 18:11:10|197.8|194.9|197.86|194.96|197.87|194.97|197.8|194.9|12
1653243080000|2022-05-22 18:11:20|197.87|194.97|197.88|194.98|197.88|194.98|197.87|194.97|2
1653243090000|2022-05-22 18:11:30|197.89|194.99|197.89|194.99|197.9|195|197.87|194.97|7
1653243100000|2022-05-22 18:11:40|197.87|194.97|197.84|194.94|197.88|194.98|197.84|194.94|4
1653243110000|2022-05-22 18:11:50|197.85|194.95|197.87|194.97|197.87|194.97|197.85|194.95|11
1653243120000|2022-05-22 18:12:00|197.86|194.96|197.86|194.96|197.86|194.96|197.86|194.96|1
1653243130000|2022-05-22 18:12:10|197.87|194.97|197.9|195|197.9|195|197.87|194.97|4
1653243140000|2022-05-22 18:12:20|197.91|195.01|197.95|195.05|197.95|195.05|197.87|194.97|6
1653243150000|2022-05-22 18:12:30|197.94|195.04|197.95|195.05|197.96|195.06|197.94|195.04|3
1653243160000|2022-05-22 18:12:40|197.96|195.06|197.95|195.05|197.96|195.06|197.95|195.05|2
1653243190000|2022-05-22 18:13:10|197.96|195.06|197.96|195.06|197.96|195.06|197.96|195.06|1
1653243200000|2022-05-22 18:13:20|197.97|195.07|197.98|195.08|197.99|195.09|197.97|195.07|6
1653243210000|2022-05-22 18:13:30|197.99|195.09|197.99|195.09|197.99|195.09|197.99|195.09|1
1653243230000|2022-05-22 18:13:50|197.98|195.08|197.97|195.07|197.98|195.08|197.96|195.06|3
1653243240000|2022-05-22 18:14:00|197.96|195.06|197.95|195.05|197.96|195.06|197.95|195.05|2
1653243250000|2022-05-22 18:14:10|197.94|195.04|197.9|195|197.94|195.04|197.88|194.98|14
1653243260000|2022-05-22 18:14:20|197.89|194.99|197.76|194.86|197.89|194.99|197.72|194.82|12
1653243270000|2022-05-22 18:14:30|197.77|194.87|197.82|194.92|197.84|194.94|197.77|194.87|9
1653243280000|2022-05-22 18:14:40|197.79|194.89|197.82|194.92|197.82|194.92|197.78|194.88|9
1653243290000|2022-05-22 18:14:50|197.8|194.9|197.96|195.06|197.96|195.06|197.77|194.87|16
1653243300000|2022-05-22 18:15:00|197.95|195.05|197.98|195.08|197.99|195.09|197.94|195.04|13
1653243310000|2022-05-22 18:15:10|197.96|195.06|197.95|195.05|197.98|195.08|197.94|195.04|13
1653243320000|2022-05-22 18:15:20|197.94|195.04|197.92|195.02|197.94|195.04|197.89|194.99|8
1653243330000|2022-05-22 18:15:30|197.91|195.01|197.92|195.02|197.92|195.02|197.9|195|5
1653243340000|2022-05-22 18:15:40|197.93|195.03|197.9|195|197.93|195.03|197.9|195|3
1653243350000|2022-05-22 18:15:50|197.91|195.01|197.91|195.01|197.92|195.02|197.9|195|6
1653243360000|2022-05-22 18:16:00|197.9|195|197.88|194.98|197.9|195|197.88|194.98|2
1653243370000|2022-05-22 18:16:10|197.89|194.99|197.98|195.08|197.98|195.08|197.88|194.98|9
1653243380000|2022-05-22 18:16:20|197.97|195.07|197.99|195.09|197.99|195.09|197.95|195.05|9
1653243390000|2022-05-22 18:16:30|197.96|195.06|197.95|195.05|197.97|195.07|197.94|195.04|10
1653243400000|2022-05-22 18:16:40|197.93|195.03|197.95|195.05|197.95|195.05|197.93|195.03|3
1653243410000|2022-05-22 18:16:50|197.94|195.04|197.94|195.04|197.95|195.05|197.94|195.04|3
1653243420000|2022-05-22 18:17:00|197.93|195.03|197.94|195.04|197.94|195.04|197.93|195.03|2
1653243430000|2022-05-22 18:17:10|197.96|195.06|197.96|195.06|197.96|195.06|197.96|195.06|1
1653243450000|2022-05-22 18:17:30|197.93|195.03|197.81|194.91|197.93|195.03|197.81|194.91|7
1653243460000|2022-05-22 18:17:40|197.8|194.9|197.73|194.83|197.8|194.9|197.73|194.83|4
1653243470000|2022-05-22 18:17:50|197.72|194.82|197.57|194.67|197.72|194.82|197.57|194.67|7
1653243480000|2022-05-22 18:18:00|197.56|194.66|197.54|194.64|197.57|194.67|197.54|194.64|5
1653243490000|2022-05-22 18:18:10|197.53|194.63|197.46|194.56|197.53|194.63|197.42|194.52|10
1653243500000|2022-05-22 18:18:20|197.45|194.55|197.48|194.58|197.5|194.6|197.45|194.55|6
1653243510000|2022-05-22 18:18:30|197.49|194.59|197.44|194.54|197.51|194.61|197.44|194.54|10
1653243520000|2022-05-22 18:18:40|197.45|194.55|197.35|194.45|197.46|194.56|197.33|194.43|14
1653243530000|2022-05-22 18:18:50|197.34|194.44|197.22|194.32|197.35|194.45|197.17|194.27|18
1653243540000|2022-05-22 18:19:00|197.23|194.33|197.18|194.28|197.27|194.37|197.18|194.28|12
1653243550000|2022-05-22 18:19:10|197.19|194.29|197.24|194.34|197.29|194.39|197.19|194.29|13
1653243560000|2022-05-22 18:19:20|197.23|194.33|197.26|194.36|197.28|194.38|197.18|194.28|14
1653243570000|2022-05-22 18:19:30|197.27|194.37|197.37|194.47|197.38|194.48|197.27|194.37|11
1653243580000|2022-05-22 18:19:40|197.38|194.48|197.37|194.47|197.38|194.48|197.37|194.47|6
1653243590000|2022-05-22 18:19:50|197.36|194.46|197.36|194.46|197.36|194.46|197.36|194.46|1
1653243600000|2022-05-22 18:20:00|197.35|194.45|197.29|194.39|197.35|194.45|197.28|194.38|7
1653243610000|2022-05-22 18:20:10|197.3|194.4|197.33|194.43|197.33|194.43|197.3|194.4|6
1653243620000|2022-05-22 18:20:20|197.32|194.42|197.36|194.46|197.38|194.48|197.32|194.42|11
1653243630000|2022-05-22 18:20:30|197.37|194.47|197.36|194.46|197.38|194.48|197.31|194.41|9
1653243640000|2022-05-22 18:20:40|197.39|194.49|197.38|194.48|197.39|194.49|197.37|194.47|4
1653243650000|2022-05-22 18:20:50|197.37|194.47|197.45|194.55|197.46|194.56|197.37|194.47|12
1653243660000|2022-05-22 18:21:00|197.46|194.56|197.41|194.51|197.46|194.56|197.41|194.51|9
1653243670000|2022-05-22 18:21:10|197.4|194.5|197.41|194.51|197.41|194.51|197.4|194.5|2
1653243680000|2022-05-22 18:21:20|197.42|194.52|197.41|194.51|197.42|194.52|197.41|194.51|2
1653243690000|2022-05-22 18:21:30|197.4|194.5|197.42|194.52|197.42|194.52|197.4|194.5|3
1653243700000|2022-05-22 18:21:40|197.43|194.53|197.42|194.52|197.44|194.54|197.42|194.52|6
1653243710000|2022-05-22 18:21:50|197.4|194.5|197.41|194.51|197.42|194.52|197.39|194.49|6
1653243720000|2022-05-22 18:22:00|197.4|194.5|197.4|194.5|197.4|194.5|197.4|194.5|1
1653243730000|2022-05-22 18:22:10|197.41|194.51|197.41|194.51|197.41|194.51|197.41|194.51|1
1653243740000|2022-05-22 18:22:20|197.42|194.52|197.42|194.52|197.42|194.52|197.41|194.51|3
1653243750000|2022-05-22 18:22:30|197.45|194.55|197.52|194.62|197.56|194.66|197.45|194.55|8
1653243770000|2022-05-22 18:22:50|197.54|194.64|197.68|194.78|197.69|194.79|197.54|194.64|4
1653243780000|2022-05-22 18:23:00|197.69|194.79|197.69|194.79|197.69|194.79|197.69|194.79|1
1653243790000|2022-05-22 18:23:10|197.7|194.8|197.75|194.85|197.75|194.85|197.7|194.8|7
1653243800000|2022-05-22 18:23:20|197.77|194.87|197.78|194.88|197.81|194.91|197.77|194.87|13
1653243810000|2022-05-22 18:23:30|197.79|194.89|197.78|194.88|197.79|194.89|197.76|194.86|6
1653243820000|2022-05-22 18:23:40|197.79|194.89|197.82|194.92|197.83|194.93|197.79|194.89|6
1653243830000|2022-05-22 18:23:50|197.83|194.93|197.82|194.92|197.83|194.93|197.82|194.92|4
1653243840000|2022-05-22 18:24:00|197.83|194.93|197.82|194.92|197.83|194.93|197.82|194.92|2
1653243850000|2022-05-22 18:24:10|197.8|194.9|197.81|194.91|197.82|194.92|197.79|194.89|12
1653243860000|2022-05-22 18:24:20|197.82|194.92|197.76|194.86|197.82|194.92|197.75|194.85|9
1653243870000|2022-05-22 18:24:30|197.75|194.85|197.75|194.85|197.76|194.86|197.75|194.85|3
1653243880000|2022-05-22 18:24:40|197.73|194.83|197.74|194.84|197.74|194.84|197.73|194.83|2
1653243890000|2022-05-22 18:24:50|197.75|194.85|197.74|194.84|197.75|194.85|197.74|194.84|6
1653243900000|2022-05-22 18:25:00|197.75|194.85|197.76|194.86|197.77|194.87|197.73|194.83|9
1653243910000|2022-05-22 18:25:10|197.77|194.87|197.82|194.92|197.83|194.93|197.76|194.86|10
1653243920000|2022-05-22 18:25:20|197.81|194.91|197.86|194.96|197.88|194.98|197.81|194.91|13
1653243930000|2022-05-22 18:25:30|197.87|194.97|197.8|194.9|197.87|194.97|197.79|194.89|7
1653243940000|2022-05-22 18:25:40|197.81|194.91|197.75|194.85|197.81|194.91|197.75|194.85|4
1653243950000|2022-05-22 18:25:50|197.76|194.86|197.73|194.83|197.76|194.86|197.73|194.83|7
1653243960000|2022-05-22 18:26:00|197.75|194.85|197.81|194.91|197.81|194.91|197.75|194.85|5
1653243970000|2022-05-22 18:26:10|197.82|194.92|197.83|194.93|197.83|194.93|197.81|194.91|4
1653243980000|2022-05-22 18:26:20|197.82|194.92|197.81|194.91|197.82|194.92|197.81|194.91|2
1653243990000|2022-05-22 18:26:30|197.8|194.9|197.75|194.85|197.8|194.9|197.75|194.85|4
1653244000000|2022-05-22 18:26:40|197.76|194.86|197.78|194.88|197.78|194.88|197.76|194.86|7
1653244010000|2022-05-22 18:26:50|197.77|194.87|197.76|194.86|197.78|194.88|197.76|194.86|5
1653244020000|2022-05-22 18:27:00|197.75|194.85|197.76|194.86|197.76|194.86|197.75|194.85|2
1653244030000|2022-05-22 18:27:10|197.75|194.85|197.75|194.85|197.75|194.85|197.75|194.85|1
1653244050000|2022-05-22 18:27:30|197.73|194.83|197.73|194.83|197.73|194.83|197.73|194.83|1
1653244070000|2022-05-22 18:27:50|197.72|194.82|197.72|194.82|197.72|194.82|197.72|194.82|1
1653244080000|2022-05-22 18:28:00|197.69|194.79|197.73|194.83|197.73|194.83|197.69|194.79|4
1653244090000|2022-05-22 18:28:10|197.78|194.88|197.82|194.92|197.83|194.93|197.77|194.87|11
1653244110000|2022-05-22 18:28:30|197.81|194.91|197.81|194.91|197.81|194.91|197.81|194.91|1
1653244120000|2022-05-22 18:28:40|197.82|194.92|197.82|194.92|197.82|194.92|197.82|194.92|1
1653244140000|2022-05-22 18:29:00|197.85|194.95|197.9|195|197.9|195|197.85|194.95|6
1653244150000|2022-05-22 18:29:10|197.91|195.01|197.92|195.02|197.92|195.02|197.91|195.01|6
1653244160000|2022-05-22 18:29:20|197.91|195.01|197.91|195.01|197.91|195.01|197.91|195.01|1
1653244170000|2022-05-22 18:29:30|197.92|195.02|197.9|195|197.92|195.02|197.9|195|2
1653244180000|2022-05-22 18:29:40|197.91|195.01|198.43|195.53|198.5|195.6|197.91|195.01|28
1653244190000|2022-05-22 18:29:50|198.45|195.55|198.37|195.47|198.54|195.64|198.36|195.46|19
1653244200000|2022-05-22 18:30:00|198.38|195.48|198.25|195.35|198.39|195.49|198.25|195.35|14
1653244210000|2022-05-22 18:30:10|198.27|195.37|198.2|195.3|198.28|195.38|198.19|195.29|15
1653244220000|2022-05-22 18:30:20|198.19|195.29|198.23|195.33|198.23|195.33|198.19|195.29|5
1653244240000|2022-05-22 18:30:40|198.22|195.32|198.19|195.29|198.23|195.33|198.19|195.29|6
1653244250000|2022-05-22 18:30:50|198.2|195.3|198.2|195.3|198.21|195.31|198.2|195.3|3
1653244260000|2022-05-22 18:31:00|198.19|195.29|198.18|195.28|198.19|195.29|198.18|195.28|2
1653244270000|2022-05-22 18:31:10|198.19|195.29|198.21|195.31|198.21|195.31|198.19|195.29|2
1653244280000|2022-05-22 18:31:20|198.2|195.3|198.21|195.31|198.21|195.31|198.2|195.3|10
1653244290000|2022-05-22 18:31:30|198.23|195.33|198.25|195.35|198.25|195.35|198.23|195.33|3
1653244300000|2022-05-22 18:31:40|198.24|195.34|198.24|195.34|198.24|195.34|198.24|195.34|1
1653244310000|2022-05-22 18:31:50|198.23|195.33|198.24|195.34|198.24|195.34|198.23|195.33|2
1653244320000|2022-05-22 18:32:00|198.25|195.35|198.29|195.39|198.29|195.39|198.25|195.35|4
1653244330000|2022-05-22 18:32:10|198.28|195.38|198.59|195.69|198.59|195.69|198.28|195.38|19
1653244340000|2022-05-22 18:32:20|198.61|195.71|198.69|195.79|198.71|195.81|198.6|195.7|17
1653244350000|2022-05-22 18:32:30|198.67|195.77|198.56|195.66|198.68|195.78|198.56|195.66|7
1653244360000|2022-05-22 18:32:40|198.58|195.68|198.61|195.71|198.61|195.71|198.56|195.66|7
1653244370000|2022-05-22 18:32:50|198.6|195.7|198.6|195.7|198.6|195.7|198.6|195.7|1
1653244380000|2022-05-22 18:33:00|198.63|195.73|198.65|195.75|198.66|195.76|198.62|195.72|8
1653244390000|2022-05-22 18:33:10|198.63|195.73|198.63|195.73|198.65|195.75|198.63|195.73|6
1653244400000|2022-05-22 18:33:20|198.62|195.72|198.64|195.74|198.64|195.74|198.62|195.72|3
1653244410000|2022-05-22 18:33:30|198.65|195.75|198.72|195.82|198.72|195.82|198.65|195.75|10
1653244420000|2022-05-22 18:33:40|198.71|195.81|198.72|195.82|198.73|195.83|198.71|195.81|6
1653244430000|2022-05-22 18:33:50|198.73|195.83|198.77|195.87|198.79|195.89|198.73|195.83|11
1653244440000|2022-05-22 18:34:00|198.76|195.86|198.83|195.93|198.83|195.93|198.75|195.85|3
1653244450000|2022-05-22 18:34:10|198.84|195.94|198.9|196|198.9|196|198.84|195.94|4
1653244460000|2022-05-22 18:34:20|198.88|195.98|198.87|195.97|198.88|195.98|198.87|195.97|2
1653244470000|2022-05-22 18:34:30|198.88|195.98|198.88|195.98|198.88|195.98|198.88|195.98|1
1653244480000|2022-05-22 18:34:40|198.89|195.99|198.79|195.89|198.89|195.99|198.78|195.88|7
1653244490000|2022-05-22 18:34:50|198.81|195.91|198.8|195.9|198.84|195.94|198.8|195.9|11
1653244500000|2022-05-22 18:35:00|198.78|195.88|198.75|195.85|198.78|195.88|198.72|195.82|8
1653244510000|2022-05-22 18:35:10|198.76|195.86|198.65|195.75|198.76|195.86|198.65|195.75|8
1653244520000|2022-05-22 18:35:20|198.64|195.74|198.65|195.75|198.65|195.75|198.62|195.72|10
1653244530000|2022-05-22 18:35:30|198.69|195.79|198.74|195.84|198.74|195.84|198.69|195.79|4
1653244540000|2022-05-22 18:35:40|198.7|195.8|198.7|195.8|198.72|195.82|198.7|195.8|5
1653244550000|2022-05-22 18:35:50|198.69|195.79|198.71|195.81|198.71|195.81|198.69|195.79|5
1653244560000|2022-05-22 18:36:00|198.7|195.8|198.7|195.8|198.71|195.81|198.7|195.8|3
1653244570000|2022-05-22 18:36:10|198.71|195.81|198.85|195.95|198.85|195.95|198.71|195.81|8
1653244580000|2022-05-22 18:36:20|198.92|196.02|198.96|196.06|198.99|196.09|198.89|195.99|14
1653244590000|2022-05-22 18:36:30|198.95|196.05|198.97|196.07|198.97|196.07|198.91|196.01|10
1653244610000|2022-05-22 18:36:50|198.96|196.06|198.95|196.05|198.97|196.07|198.94|196.04|5
1653244620000|2022-05-22 18:37:00|198.94|196.04|198.87|195.97|198.94|196.04|198.86|195.96|7
1653244630000|2022-05-22 18:37:10|198.86|195.96|198.91|196.01|198.91|196.01|198.79|195.89|11
1653244640000|2022-05-22 18:37:20|198.92|196.02|198.82|195.92|198.94|196.04|198.81|195.91|10
1653244650000|2022-05-22 18:37:30|198.81|195.91|198.89|195.99|198.91|196.01|198.79|195.89|9
1653244680000|2022-05-22 18:38:00|198.88|195.98|198.88|195.98|198.88|195.98|198.88|195.98|1
1653244690000|2022-05-22 18:38:10|198.89|195.99|198.91|196.01|198.91|196.01|198.89|195.99|3
1653244700000|2022-05-22 18:38:20|198.9|196|198.89|195.99|198.9|196|198.88|195.98|3
1653244710000|2022-05-22 18:38:30|198.87|195.97|198.87|195.97|198.87|195.97|198.87|195.97|1
1653244720000|2022-05-22 18:38:40|198.88|195.98|198.98|196.08|198.98|196.08|198.88|195.98|6
1653244730000|2022-05-22 18:38:50|198.97|196.07|198.96|196.06|198.97|196.07|198.96|196.06|6
1653244740000|2022-05-22 18:39:00|198.95|196.05|198.94|196.04|198.95|196.05|198.92|196.02|4
1653244750000|2022-05-22 18:39:10|198.91|196.01|198.91|196.01|198.93|196.03|198.91|196.01|4
1653244760000|2022-05-22 18:39:20|198.89|195.99|198.9|196|198.9|196|198.89|195.99|2
1653244770000|2022-05-22 18:39:30|198.89|195.99|198.9|196|198.9|196|198.89|195.99|2
1653244800000|2022-05-22 18:40:00|198.89|195.99|198.85|195.95|198.89|195.99|198.85|195.95|3
1653244810000|2022-05-22 18:40:10|198.87|195.97|198.86|195.96|198.87|195.97|198.86|195.96|2
1653244820000|2022-05-22 18:40:20|198.87|195.97|198.85|195.95|198.87|195.97|198.85|195.95|3
1653244830000|2022-05-22 18:40:30|198.87|195.97|198.85|195.95|198.87|195.97|198.85|195.95|3
1653244840000|2022-05-22 18:40:40|198.86|195.96|198.86|195.96|198.86|195.96|198.86|195.96|1
1653244850000|2022-05-22 18:40:50|198.88|195.98|198.88|195.98|198.88|195.98|198.87|195.97|3
1653244860000|2022-05-22 18:41:00|198.87|195.97|198.87|195.97|198.88|195.98|198.86|195.96|7
1653244870000|2022-05-22 18:41:10|198.86|195.96|198.86|195.96|198.91|196.01|198.85|195.95|7
1653244880000|2022-05-22 18:41:20|198.87|195.97|198.84|195.94|198.87|195.97|198.84|195.94|4
1653244890000|2022-05-22 18:41:30|198.85|195.95|198.75|195.85|198.86|195.96|198.75|195.85|6
1653244900000|2022-05-22 18:41:40|198.76|195.86|198.76|195.86|198.77|195.87|198.74|195.84|10
1653244910000|2022-05-22 18:41:50|198.75|195.85|198.75|195.85|198.75|195.85|198.75|195.85|1
1653244920000|2022-05-22 18:42:00|198.76|195.86|198.9|196|198.92|196.02|198.76|195.86|16
1653244930000|2022-05-22 18:42:10|198.89|195.99|198.88|195.98|198.89|195.99|198.88|195.98|2
1653244940000|2022-05-22 18:42:20|198.89|195.99|199.01|196.11|199.01|196.11|198.89|195.99|13
1653244950000|2022-05-22 18:42:30|199|196.1|198.93|196.03|199|196.1|198.91|196.01|7
1653244960000|2022-05-22 18:42:40|198.94|196.04|198.94|196.04|198.94|196.04|198.94|196.04|1
1653244970000|2022-05-22 18:42:50|198.92|196.02|198.9|196|198.92|196.02|198.9|196|2
1653244980000|2022-05-22 18:43:00|198.89|195.99|198.88|195.98|198.89|195.99|198.88|195.98|2
1653244990000|2022-05-22 18:43:10|198.87|195.97|198.87|195.97|198.87|195.97|198.85|195.95|5
1653245000000|2022-05-22 18:43:20|198.86|195.96|198.86|195.96|198.86|195.96|198.86|195.96|1
1653245020000|2022-05-22 18:43:40|198.85|195.95|198.85|195.95|198.85|195.95|198.84|195.94|3
1653245030000|2022-05-22 18:43:50|198.86|195.96|198.9|196|198.9|196|198.86|195.96|3
1653245040000|2022-05-22 18:44:00|198.87|195.97|198.87|195.97|198.87|195.97|198.87|195.97|1
1653245050000|2022-05-22 18:44:10|198.86|195.96|198.86|195.96|198.86|195.96|198.86|195.96|1
1653245080000|2022-05-22 18:44:40|198.87|195.97|198.87|195.97|198.88|195.98|198.86|195.96|5
1653245100000|2022-05-22 18:45:00|198.85|195.95|198.84|195.94|198.85|195.95|198.82|195.92|6
1653245110000|2022-05-22 18:45:10|198.83|195.93|198.84|195.94|198.84|195.94|198.83|195.93|4
1653245120000|2022-05-22 18:45:20|198.83|195.93|198.84|195.94|198.84|195.94|198.82|195.92|8
1653245130000|2022-05-22 18:45:30|198.85|195.95|198.84|195.94|198.85|195.95|198.84|195.94|6
1653245140000|2022-05-22 18:45:40|198.85|195.95|198.84|195.94|198.85|195.95|198.84|195.94|2
1653245150000|2022-05-22 18:45:50|198.85|195.95|198.82|195.92|198.85|195.95|198.81|195.91|9
1653245160000|2022-05-22 18:46:00|198.83|195.93|198.82|195.92|198.83|195.93|198.82|195.92|2
1653245170000|2022-05-22 18:46:10|198.81|195.91|198.69|195.79|198.81|195.91|198.69|195.79|8
1653245180000|2022-05-22 18:46:20|198.68|195.78|198.64|195.74|198.69|195.79|198.64|195.74|6
1653245190000|2022-05-22 18:46:30|198.66|195.76|198.84|195.94|198.84|195.94|198.66|195.76|11
1653245200000|2022-05-22 18:46:40|198.9|196|198.83|195.93|198.91|196.01|198.79|195.89|12
1653245210000|2022-05-22 18:46:50|198.81|195.91|198.82|195.92|198.82|195.92|198.81|195.91|2
1653245220000|2022-05-22 18:47:00|198.81|195.91|198.81|195.91|198.81|195.91|198.79|195.89|4
1653245230000|2022-05-22 18:47:10|198.79|195.89|198.81|195.91|198.81|195.91|198.79|195.89|2
1653245240000|2022-05-22 18:47:20|198.8|195.9|198.9|196|198.9|196|198.8|195.9|6
1653245250000|2022-05-22 18:47:30|198.89|195.99|198.9|196|198.9|196|198.86|195.96|11
1653245270000|2022-05-22 18:47:50|198.91|196.01|198.83|195.93|198.91|196.01|198.8|195.9|9
1653245280000|2022-05-22 18:48:00|198.84|195.94|198.85|195.95|198.85|195.95|198.84|195.94|2
1653245290000|2022-05-22 18:48:10|198.83|195.93|198.85|195.95|198.85|195.95|198.83|195.93|2
1653245300000|2022-05-22 18:48:20|198.84|195.94|198.84|195.94|198.84|195.94|198.84|195.94|1
1653245310000|2022-05-22 18:48:30|198.82|195.92|198.77|195.87|198.82|195.92|198.76|195.86|5
1653245320000|2022-05-22 18:48:40|198.75|195.85|198.73|195.83|198.75|195.85|198.73|195.83|5
1653245330000|2022-05-22 18:48:50|198.74|195.84|198.71|195.81|198.74|195.84|198.69|195.79|8
1653245340000|2022-05-22 18:49:00|198.7|195.8|198.59|195.69|198.71|195.81|198.59|195.69|8
1653245350000|2022-05-22 18:49:10|198.6|195.7|198.68|195.78|198.69|195.79|198.56|195.66|11
1653245360000|2022-05-22 18:49:20|198.67|195.77|198.67|195.77|198.67|195.77|198.67|195.77|1
1653245370000|2022-05-22 18:49:30|198.68|195.78|198.6|195.7|198.68|195.78|198.6|195.7|8
1653245380000|2022-05-22 18:49:40|198.61|195.71|198.68|195.78|198.69|195.79|198.61|195.71|8
1653245390000|2022-05-22 18:49:50|198.67|195.77|198.7|195.8|198.7|195.8|198.67|195.77|3
1653245410000|2022-05-22 18:50:10|198.71|195.81|198.7|195.8|198.71|195.81|198.7|195.8|2
1653245420000|2022-05-22 18:50:20|198.69|195.79|198.71|195.81|198.71|195.81|198.69|195.79|3
1653245430000|2022-05-22 18:50:30|198.69|195.79|198.71|195.81|198.71|195.81|198.69|195.79|2
1653245460000|2022-05-22 18:51:00|198.7|195.8|198.71|195.81|198.71|195.81|198.7|195.8|2
1653245480000|2022-05-22 18:51:20|198.7|195.8|198.54|195.64|198.7|195.8|198.53|195.63|17
1653245490000|2022-05-22 18:51:30|198.53|195.63|198.64|195.74|198.64|195.74|198.49|195.59|13
1653245500000|2022-05-22 18:51:40|198.65|195.75|199.02|196.12|199.02|196.12|198.65|195.75|20
1653245510000|2022-05-22 18:51:50|199.03|196.13|198.99|196.09|199.12|196.22|198.98|196.08|23
1653245520000|2022-05-22 18:52:00|199|196.1|199.01|196.11|199.02|196.12|198.97|196.07|11
1653245530000|2022-05-22 18:52:10|199.02|196.12|199.02|196.12|199.07|196.17|198.97|196.07|13
1653245540000|2022-05-22 18:52:20|199.03|196.13|199.01|196.11|199.06|196.16|199|196.1|11
1653245550000|2022-05-22 18:52:30|199.02|196.12|199.01|196.11|199.02|196.12|199.01|196.11|2
1653245560000|2022-05-22 18:52:40|199|196.1|198.97|196.07|199|196.1|198.95|196.05|9
1653245570000|2022-05-22 18:52:50|198.96|196.06|198.96|196.06|198.96|196.06|198.95|196.05|3
1653245580000|2022-05-22 18:53:00|198.97|196.07|199.03|196.13|199.03|196.13|198.97|196.07|7
1653245590000|2022-05-22 18:53:10|199.01|196.11|199.04|196.14|199.04|196.14|199.01|196.11|4
1653245600000|2022-05-22 18:53:20|199.1|196.2|199.07|196.17|199.11|196.21|199.07|196.17|8
1653245610000|2022-05-22 18:53:30|199.08|196.18|199.1|196.2|199.1|196.2|199.07|196.17|5
1653245620000|2022-05-22 18:53:40|199.09|196.19|198.96|196.06|199.09|196.19|198.93|196.03|17
1653245630000|2022-05-22 18:53:50|198.97|196.07|198.95|196.05|198.97|196.07|198.94|196.04|5
1653245640000|2022-05-22 18:54:00|198.96|196.06|198.97|196.07|198.97|196.07|198.96|196.06|2
1653245670000|2022-05-22 18:54:30|198.95|196.05|198.95|196.05|198.96|196.06|198.95|196.05|3
1653245680000|2022-05-22 18:54:40|198.96|196.06|199.06|196.16|199.06|196.16|198.96|196.06|4
1653245690000|2022-05-22 18:54:50|199.05|196.15|199.05|196.15|199.06|196.16|199.04|196.14|5
1653245700000|2022-05-22 18:55:00|199.06|196.16|199.06|196.16|199.06|196.16|199.06|196.16|1
1653245720000|2022-05-22 18:55:20|199.05|196.15|199.06|196.16|199.06|196.16|199.05|196.15|2
1653245740000|2022-05-22 18:55:40|199.05|196.15|198.98|196.08|199.05|196.15|198.98|196.08|3
1653245750000|2022-05-22 18:55:50|198.99|196.09|199|196.1|199|196.1|198.97|196.07|5
1653245760000|2022-05-22 18:56:00|198.99|196.09|198.98|196.08|199|196.1|198.98|196.08|4
1653245770000|2022-05-22 18:56:10|198.99|196.09|198.97|196.07|198.99|196.09|198.97|196.07|3
1653245780000|2022-05-22 18:56:20|198.98|196.08|199.1|196.2|199.11|196.21|198.98|196.08|7
1653245800000|2022-05-22 18:56:40|199.09|196.19|199.09|196.19|199.09|196.19|199.09|196.19|1
1653245810000|2022-05-22 18:56:50|199.08|196.18|199.09|196.19|199.09|196.19|199.08|196.18|2
1653245820000|2022-05-22 18:57:00|199.08|196.18|199.09|196.19|199.09|196.19|199.07|196.17|4
1653245840000|2022-05-22 18:57:20|199.14|196.24|199.16|196.26|199.17|196.27|199.14|196.24|8
1653245850000|2022-05-22 18:57:30|199.15|196.25|199.1|196.2|199.15|196.25|199.1|196.2|7
1653245860000|2022-05-22 18:57:40|199.11|196.21|199.14|196.24|199.19|196.29|199.11|196.21|5
1653245870000|2022-05-22 18:57:50|199.16|196.26|199.24|196.34|199.24|196.34|199.16|196.26|7
1653245880000|2022-05-22 18:58:00|199.2|196.3|199.21|196.31|199.21|196.31|199.2|196.3|2
1653245890000|2022-05-22 18:58:10|199.2|196.3|199.19|196.29|199.2|196.3|199.19|196.29|2
1653245900000|2022-05-22 18:58:20|199.2|196.3|199.19|196.29|199.2|196.3|199.19|196.29|4
1653245910000|2022-05-22 18:58:30|199.12|196.22|199.08|196.18|199.12|196.22|199.08|196.18|3
1653245920000|2022-05-22 18:58:40|199.06|196.16|199.04|196.14|199.06|196.16|199.04|196.14|3
1653245930000|2022-05-22 18:58:50|199.05|196.15|199.1|196.2|199.11|196.21|199.05|196.15|9
1653245950000|2022-05-22 18:59:10|199.09|196.19|199.12|196.22|199.13|196.23|199.07|196.17|5
1653245960000|2022-05-22 18:59:20|199.11|196.21|199.08|196.18|199.12|196.22|199.08|196.18|12
1653245970000|2022-05-22 18:59:30|199.09|196.19|199.06|196.16|199.09|196.19|199.04|196.14|7
1653245980000|2022-05-22 18:59:40|199.09|196.19|199.11|196.21|199.11|196.21|199.09|196.19|3
1653245990000|2022-05-22 18:59:50|199.12|196.22|199.11|196.21|199.12|196.22|199.1|196.2|4
1653246000000|2022-05-22 19:00:00|199.1|196.2|199.08|196.18|199.1|196.2|199.08|196.18|3
1653246010000|2022-05-22 19:00:10|199.05|196.15|199.05|196.15|199.05|196.15|199.03|196.13|5
1653246020000|2022-05-22 19:00:20|199.04|196.14|199.04|196.14|199.04|196.14|199.04|196.14|1
1653246030000|2022-05-22 19:00:30|199.05|196.15|198.8|195.9|199.05|196.15|198.77|195.87|9
1653246040000|2022-05-22 19:00:40|198.79|195.89|198.77|195.87|198.79|195.89|198.77|195.87|5
1653246050000|2022-05-22 19:00:50|198.78|195.88|198.79|195.89|198.81|195.91|198.78|195.88|7
1653246060000|2022-05-22 19:01:00|198.78|195.88|198.79|195.89|198.79|195.89|198.78|195.88|2
1653246070000|2022-05-22 19:01:10|198.8|195.9|198.8|195.9|198.8|195.9|198.79|195.89|3
1653246080000|2022-05-22 19:01:20|198.79|195.89|198.79|195.89|198.79|195.89|198.79|195.89|1
1653246090000|2022-05-22 19:01:30|198.8|195.9|198.91|196.01|198.94|196.04|198.8|195.9|12
1653246100000|2022-05-22 19:01:40|198.92|196.02|199.12|196.22|199.12|196.22|198.9|196|13
1653246110000|2022-05-22 19:01:50|199.13|196.23|199.16|196.26|199.18|196.28|199.11|196.21|18
1653246120000|2022-05-22 19:02:00|199.15|196.25|199.2|196.3|199.2|196.3|199.15|196.25|9
1653246130000|2022-05-22 19:02:10|199.18|196.28|199.37|196.47|199.37|196.47|199.18|196.28|7
1653246140000|2022-05-22 19:02:20|199.38|196.48|199.36|196.46|199.41|196.51|199.36|196.46|9
1653246150000|2022-05-22 19:02:30|199.37|196.47|199.36|196.46|199.37|196.47|199.28|196.38|12
1653246160000|2022-05-22 19:02:40|199.34|196.44|199.32|196.42|199.36|196.46|199.31|196.41|10
1653246170000|2022-05-22 19:02:50|199.34|196.44|199.44|196.54|199.45|196.55|199.34|196.44|7
1653246180000|2022-05-22 19:03:00|199.43|196.53|199.42|196.52|199.43|196.53|199.37|196.47|10
1653246190000|2022-05-22 19:03:10|199.43|196.53|199.42|196.52|199.44|196.54|199.41|196.51|5
1653246200000|2022-05-22 19:03:20|199.43|196.53|199.41|196.51|199.43|196.53|199.41|196.51|3
1653246210000|2022-05-22 19:03:30|199.37|196.47|199.34|196.44|199.37|196.47|199.33|196.43|4
1653246230000|2022-05-22 19:03:50|199.3|196.4|199.36|196.46|199.37|196.47|199.26|196.36|11
1653246240000|2022-05-22 19:04:00|199.37|196.47|199.31|196.41|199.37|196.47|199.31|196.41|4
1653246250000|2022-05-22 19:04:10|199.32|196.42|199.3|196.4|199.32|196.42|199.3|196.4|4
1653246260000|2022-05-22 19:04:20|199.31|196.41|199.29|196.39|199.31|196.41|199.29|196.39|2
1653246270000|2022-05-22 19:04:30|199.3|196.4|199.39|196.49|199.39|196.49|199.3|196.4|6
1653246280000|2022-05-22 19:04:40|199.36|196.46|199.39|196.49|199.39|196.49|199.36|196.46|2
1653246290000|2022-05-22 19:04:50|199.38|196.48|199.46|196.56|199.46|196.56|199.34|196.44|10
1653246300000|2022-05-22 19:05:00|199.44|196.54|199.45|196.55|199.46|196.56|199.43|196.53|7
1653246310000|2022-05-22 19:05:10|199.43|196.53|199.3|196.4|199.43|196.53|199.3|196.4|6
1653246320000|2022-05-22 19:05:20|199.29|196.39|199.32|196.42|199.33|196.43|199.27|196.37|16
1653246330000|2022-05-22 19:05:30|199.33|196.43|199.33|196.43|199.33|196.43|199.31|196.41|5
1653246340000|2022-05-22 19:05:40|199.32|196.42|199.2|196.3|199.32|196.42|199.2|196.3|8
1653246350000|2022-05-22 19:05:50|199.21|196.31|199.25|196.35|199.25|196.35|199.21|196.31|5
1653246360000|2022-05-22 19:06:00|199.22|196.32|199.27|196.37|199.28|196.38|199.22|196.32|11
1653246370000|2022-05-22 19:06:10|199.28|196.38|199.45|196.55|199.46|196.56|199.28|196.38|10
1653246380000|2022-05-22 19:06:20|199.42|196.52|199.42|196.52|199.46|196.56|199.42|196.52|7
1653246390000|2022-05-22 19:06:30|199.4|196.5|199.39|196.49|199.4|196.5|199.38|196.48|6
1653246400000|2022-05-22 19:06:40|199.4|196.5|199.32|196.42|199.4|196.5|199.32|196.42|8
1653246410000|2022-05-22 19:06:50|199.31|196.41|199.32|196.42|199.32|196.42|199.31|196.41|2
1653246420000|2022-05-22 19:07:00|199.31|196.41|199.28|196.38|199.32|196.42|199.27|196.37|5
1653246430000|2022-05-22 19:07:10|199.27|196.37|199.13|196.23|199.27|196.37|199.11|196.21|15
1653246440000|2022-05-22 19:07:20|199.12|196.22|199.09|196.19|199.12|196.22|199.09|196.19|4
1653246450000|2022-05-22 19:07:30|199.08|196.18|199.14|196.24|199.14|196.24|199.06|196.16|7
1653246460000|2022-05-22 19:07:40|199.13|196.23|199.09|196.19|199.13|196.23|199.09|196.19|6
1653246470000|2022-05-22 19:07:50|199.1|196.2|199.12|196.22|199.16|196.26|199.09|196.19|14
1653246480000|2022-05-22 19:08:00|199.15|196.25|199.1|196.2|199.15|196.25|199.09|196.19|8
1653246490000|2022-05-22 19:08:10|199.09|196.19|199.09|196.19|199.1|196.2|199.09|196.19|3
1653246500000|2022-05-22 19:08:20|199.06|196.16|199.08|196.18|199.08|196.18|199.02|196.12|7
1653246510000|2022-05-22 19:08:30|199.07|196.17|199.04|196.14|199.07|196.17|199.04|196.14|4
1653246520000|2022-05-22 19:08:40|199.03|196.13|199.06|196.16|199.12|196.22|199.03|196.13|9
1653246530000|2022-05-22 19:08:50|199.05|196.15|199.02|196.12|199.06|196.16|199.02|196.12|8
1653246540000|2022-05-22 19:09:00|199.03|196.13|199.07|196.17|199.08|196.18|199.03|196.13|8
1653246550000|2022-05-22 19:09:10|199.06|196.16|199.04|196.14|199.06|196.16|199.04|196.14|3
1653246560000|2022-05-22 19:09:20|199.05|196.15|199.03|196.13|199.05|196.15|199.03|196.13|2
1653246570000|2022-05-22 19:09:30|199.01|196.11|199|196.1|199.02|196.12|199|196.1|4
1653246580000|2022-05-22 19:09:40|198.99|196.09|198.9|196|199|196.1|198.9|196|9
1653246590000|2022-05-22 19:09:50|198.92|196.02|198.81|195.91|198.93|196.03|198.75|195.85|19
1653246600000|2022-05-22 19:10:00|198.79|195.89|198.79|195.89|198.81|195.91|198.79|195.89|5
1653246610000|2022-05-22 19:10:10|198.75|195.85|198.74|195.84|198.75|195.85|198.73|195.83|4
1653246620000|2022-05-22 19:10:20|198.73|195.83|198.72|195.82|198.73|195.83|198.72|195.82|2
1653246630000|2022-05-22 19:10:30|198.71|195.81|198.69|195.79|198.71|195.81|198.68|195.78|6
1653246640000|2022-05-22 19:10:40|198.7|195.8|198.7|195.8|198.76|195.86|198.7|195.8|12
1653246650000|2022-05-22 19:10:50|198.69|195.79|198.57|195.67|198.69|195.79|198.57|195.67|12
1653246660000|2022-05-22 19:11:00|198.59|195.69|198.49|195.59|198.59|195.69|198.49|195.59|7
1653246670000|2022-05-22 19:11:10|198.51|195.61|198.51|195.61|198.55|195.65|198.51|195.61|9
1653246680000|2022-05-22 19:11:20|198.52|195.62|198.52|195.62|198.52|195.62|198.52|195.62|1
1653246710000|2022-05-22 19:11:50|198.53|195.63|198.53|195.63|198.53|195.63|198.53|195.63|1
1653246720000|2022-05-22 19:12:00|198.51|195.61|198.52|195.62|198.52|195.62|198.51|195.61|2
1653246730000|2022-05-22 19:12:10|198.51|195.61|198.42|195.52|198.51|195.61|198.42|195.52|5
1653246740000|2022-05-22 19:12:20|198.43|195.53|198.61|195.71|198.61|195.71|198.43|195.53|7
1653246750000|2022-05-22 19:12:30|198.6|195.7|198.6|195.7|198.61|195.71|198.59|195.69|6
1653246760000|2022-05-22 19:12:40|198.61|195.71|198.62|195.72|198.62|195.72|198.6|195.7|4
1653246770000|2022-05-22 19:12:50|198.6|195.7|198.62|195.72|198.62|195.72|198.6|195.7|2
1653246780000|2022-05-22 19:13:00|198.6|195.7|198.4|195.5|198.61|195.71|198.4|195.5|15
1653246790000|2022-05-22 19:13:10|198.39|195.49|198.53|195.63|198.53|195.63|198.39|195.49|12
1653246800000|2022-05-22 19:13:20|198.54|195.64|198.54|195.64|198.54|195.64|198.53|195.63|3
1653246810000|2022-05-22 19:13:30|198.51|195.61|198.53|195.63|198.53|195.63|198.51|195.61|3
1653246820000|2022-05-22 19:13:40|198.51|195.61|198.48|195.58|198.51|195.61|198.46|195.56|6
1653246830000|2022-05-22 19:13:50|198.47|195.57|198.42|195.52|198.47|195.57|198.42|195.52|6
1653246860000|2022-05-22 19:14:20|198.51|195.61|198.53|195.63|198.53|195.63|198.49|195.59|12
1653246870000|2022-05-22 19:14:30|198.51|195.61|198.52|195.62|198.52|195.62|198.51|195.61|2
1653246890000|2022-05-22 19:14:50|198.5|195.6|198.45|195.55|198.5|195.6|198.43|195.53|6
1653246910000|2022-05-22 19:15:10|198.46|195.56|198.55|195.65|198.55|195.65|198.46|195.56|10
1653246920000|2022-05-22 19:15:20|198.51|195.61|198.52|195.62|198.52|195.62|198.51|195.61|2
1653246930000|2022-05-22 19:15:30|198.51|195.61|198.5|195.6|198.51|195.61|198.48|195.58|5
1653246940000|2022-05-22 19:15:40|198.51|195.61|198.66|195.76|198.68|195.78|198.51|195.61|11
1653246950000|2022-05-22 19:15:50|198.67|195.77|198.8|195.9|198.8|195.9|198.65|195.75|5
1653246960000|2022-05-22 19:16:00|198.77|195.87|198.73|195.83|198.79|195.89|198.73|195.83|10
1653246970000|2022-05-22 19:16:10|198.74|195.84|198.74|195.84|198.74|195.84|198.74|195.84|1
1653246980000|2022-05-22 19:16:20|198.71|195.81|198.6|195.7|198.74|195.84|198.6|195.7|11
1653246990000|2022-05-22 19:16:30|198.61|195.71|198.61|195.71|198.61|195.71|198.61|195.71|1
1653247000000|2022-05-22 19:16:40|198.62|195.72|198.61|195.71|198.62|195.72|198.61|195.71|2
1653247010000|2022-05-22 19:16:50|198.6|195.7|198.61|195.71|198.61|195.71|198.6|195.7|2
1653247020000|2022-05-22 19:17:00|198.6|195.7|198.61|195.71|198.61|195.71|198.57|195.67|6
1653247030000|2022-05-22 19:17:10|198.58|195.68|198.6|195.7|198.6|195.7|198.58|195.68|3
1653247040000|2022-05-22 19:17:20|198.57|195.67|198.57|195.67|198.57|195.67|198.55|195.65|5
1653247050000|2022-05-22 19:17:30|198.56|195.66|198.53|195.63|198.56|195.66|198.51|195.61|4
1653247060000|2022-05-22 19:17:40|198.54|195.64|198.56|195.66|198.6|195.7|198.54|195.64|6
1653247070000|2022-05-22 19:17:50|198.55|195.65|198.61|195.71|198.63|195.73|198.54|195.64|16
1653247080000|2022-05-22 19:18:00|198.6|195.7|198.58|195.68|198.6|195.7|198.58|195.68|3
1653247090000|2022-05-22 19:18:10|198.56|195.66|198.58|195.68|198.59|195.69|198.55|195.65|7
1653247100000|2022-05-22 19:18:20|198.59|195.69|198.6|195.7|198.6|195.7|198.59|195.69|2
1653247110000|2022-05-22 19:18:30|198.61|195.71|198.6|195.7|198.62|195.72|198.58|195.68|4
1653247130000|2022-05-22 19:18:50|198.62|195.72|198.6|195.7|198.62|195.72|198.58|195.68|5
1653247140000|2022-05-22 19:19:00|198.61|195.71|198.59|195.69|198.61|195.71|198.57|195.67|8
1653247160000|2022-05-22 19:19:20|198.58|195.68|198.51|195.61|198.58|195.68|198.51|195.61|5
1653247170000|2022-05-22 19:19:30|198.5|195.6|198.47|195.57|198.5|195.6|198.45|195.55|7
1653247180000|2022-05-22 19:19:40|198.46|195.56|198.47|195.57|198.48|195.58|198.46|195.56|4
1653247190000|2022-05-22 19:19:50|198.45|195.55|198.48|195.58|198.48|195.58|198.45|195.55|7
1653247200000|2022-05-22 19:20:00|198.47|195.57|198.54|195.64|198.54|195.64|198.47|195.57|5
1653247210000|2022-05-22 19:20:10|198.55|195.65|198.59|195.69|198.61|195.71|198.55|195.65|9
1653247220000|2022-05-22 19:20:20|198.57|195.67|198.59|195.69|198.59|195.69|198.57|195.67|2
1653247230000|2022-05-22 19:20:30|198.6|195.7|198.61|195.71|198.61|195.71|198.6|195.7|4
1653247240000|2022-05-22 19:20:40|198.6|195.7|198.56|195.66|198.6|195.7|198.47|195.57|10
1653247250000|2022-05-22 19:20:50|198.53|195.63|198.5|195.6|198.53|195.63|198.5|195.6|7
1653247260000|2022-05-22 19:21:00|198.49|195.59|198.53|195.63|198.54|195.64|198.49|195.59|10
1653247280000|2022-05-22 19:21:20|198.51|195.61|198.52|195.62|198.52|195.62|198.51|195.61|2
1653247290000|2022-05-22 19:21:30|198.53|195.63|198.52|195.62|198.53|195.63|198.51|195.61|3
1653247310000|2022-05-22 19:21:50|198.53|195.63|198.59|195.69|198.61|195.71|198.53|195.63|8
1653247320000|2022-05-22 19:22:00|198.58|195.68|198.57|195.67|198.58|195.68|198.53|195.63|8
1653247330000|2022-05-22 19:22:10|198.56|195.66|198.51|195.61|198.56|195.66|198.51|195.61|4
1653247340000|2022-05-22 19:22:20|198.52|195.62|198.51|195.61|198.52|195.62|198.51|195.61|6
1653247350000|2022-05-22 19:22:30|198.52|195.62|198.74|195.84|198.74|195.84|198.51|195.61|11
1653247360000|2022-05-22 19:22:40|198.75|195.85|198.76|195.86|198.76|195.86|198.73|195.83|5
1653247370000|2022-05-22 19:22:50|198.77|195.87|198.73|195.83|198.77|195.87|198.73|195.83|3
1653247390000|2022-05-22 19:23:10|198.74|195.84|198.71|195.81|198.75|195.85|198.71|195.81|4
1653247400000|2022-05-22 19:23:20|198.72|195.82|198.72|195.82|198.72|195.82|198.7|195.8|6
1653247410000|2022-05-22 19:23:30|198.73|195.83|198.72|195.82|198.75|195.85|198.7|195.8|8
1653247420000|2022-05-22 19:23:40|198.71|195.81|198.72|195.82|198.72|195.82|198.7|195.8|4
1653247430000|2022-05-22 19:23:50|198.71|195.81|198.73|195.83|198.73|195.83|198.71|195.81|3
1653247440000|2022-05-22 19:24:00|198.72|195.82|198.69|195.79|198.72|195.82|198.69|195.79|5
1653247450000|2022-05-22 19:24:10|198.68|195.78|198.69|195.79|198.69|195.79|198.68|195.78|2
1653247460000|2022-05-22 19:24:20|198.7|195.8|198.77|195.87|198.79|195.89|198.7|195.8|5
1653247470000|2022-05-22 19:24:30|198.78|195.88|198.78|195.88|198.78|195.88|198.78|195.88|1
1653247480000|2022-05-22 19:24:40|198.77|195.87|198.75|195.85|198.77|195.87|198.75|195.85|2
1653247490000|2022-05-22 19:24:50|198.76|195.86|198.76|195.86|198.76|195.86|198.76|195.86|1
1653247500000|2022-05-22 19:25:00|198.75|195.85|198.75|195.85|198.75|195.85|198.75|195.85|1
1653247510000|2022-05-22 19:25:10|198.77|195.87|198.76|195.86|198.77|195.87|198.76|195.86|2
1653247520000|2022-05-22 19:25:20|198.75|195.85|198.76|195.86|198.77|195.87|198.75|195.85|4
1653247530000|2022-05-22 19:25:30|198.79|195.89|198.79|195.89|198.79|195.89|198.79|195.89|1
1653247540000|2022-05-22 19:25:40|198.78|195.88|198.78|195.88|198.78|195.88|198.78|195.88|1
1653247560000|2022-05-22 19:26:00|198.77|195.87|198.66|195.76|198.77|195.87|198.62|195.72|16
1653247570000|2022-05-22 19:26:10|198.65|195.75|198.6|195.7|198.65|195.75|198.59|195.69|8
1653247580000|2022-05-22 19:26:20|198.58|195.68|198.61|195.71|198.61|195.71|198.57|195.67|5
1653247590000|2022-05-22 19:26:30|198.6|195.7|198.45|195.55|198.61|195.71|198.45|195.55|10
1653247600000|2022-05-22 19:26:40|198.46|195.56|198.47|195.57|198.49|195.59|198.46|195.56|9
1653247610000|2022-05-22 19:26:50|198.44|195.54|198.27|195.37|198.44|195.54|198.22|195.32|21
1653247620000|2022-05-22 19:27:00|198.26|195.36|198.14|195.24|198.27|195.37|198.14|195.24|10
1653247630000|2022-05-22 19:27:10|198.15|195.25|198.14|195.24|198.16|195.26|198.14|195.24|4
1653247640000|2022-05-22 19:27:20|198.15|195.25|198.13|195.23|198.15|195.25|198.13|195.23|3
1653247650000|2022-05-22 19:27:30|198.12|195.22|198.02|195.12|198.12|195.22|198.01|195.11|8
1653247660000|2022-05-22 19:27:40|198.03|195.13|198.01|195.11|198.04|195.14|198.01|195.11|5
1653247670000|2022-05-22 19:27:50|198|195.1|197.87|194.97|198|195.1|197.84|194.94|12
1653247680000|2022-05-22 19:28:00|197.86|194.96|198.02|195.12|198.03|195.13|197.86|194.96|14
1653247690000|2022-05-22 19:28:10|197.99|195.09|198.01|195.11|198.02|195.12|197.99|195.09|3
1653247700000|2022-05-22 19:28:20|197.98|195.08|197.99|195.09|197.99|195.09|197.98|195.08|4
1653247710000|2022-05-22 19:28:30|198|195.1|197.95|195.05|198.03|195.13|197.94|195.04|11
1653247720000|2022-05-22 19:28:40|197.94|195.04|197.98|195.08|197.98|195.08|197.94|195.04|9
1653247730000|2022-05-22 19:28:50|198.01|195.11|198.02|195.12|198.02|195.12|198.01|195.11|2
1653247740000|2022-05-22 19:29:00|198.04|195.14|198.07|195.17|198.08|195.18|198.04|195.14|7
1653247750000|2022-05-22 19:29:10|198.06|195.16|198.04|195.14|198.06|195.16|198.04|195.14|4
1653247760000|2022-05-22 19:29:20|198.05|195.15|197.97|195.07|198.05|195.15|197.93|195.03|13
1653247770000|2022-05-22 19:29:30|197.98|195.08|197.93|195.03|197.98|195.08|197.92|195.02|9
1653247780000|2022-05-22 19:29:40|197.92|195.02|197.9|195|197.92|195.02|197.87|194.97|6
1653247800000|2022-05-22 19:30:00|197.89|194.99|198.87|193.97|198.88|194.99|197.88|193.95|10
1653247810000|2022-05-22 19:30:10|198.86|193.96|198.99|194.09|199.04|194.14|198.86|193.96|11
1653247820000|2022-05-22 19:30:20|198.98|194.08|198.91|194.01|198.99|194.09|198.91|194.01|11
1653247830000|2022-05-22 19:30:30|198.92|194.02|198.91|194.01|198.92|194.02|198.91|194.01|2
1653247840000|2022-05-22 19:30:40|198.95|194.05|198.88|193.98|198.95|194.05|198.88|193.98|5
1653247850000|2022-05-22 19:30:50|198.89|193.99|198.92|194.02|198.95|194.05|198.89|193.99|6
1653247860000|2022-05-22 19:31:00|198.9|194|198.9|194|198.92|194.02|198.9|194|5
1653247880000|2022-05-22 19:31:20|198.91|194.01|198.89|193.99|198.91|194.01|198.89|193.99|5
1653247890000|2022-05-22 19:31:30|198.9|194|199|194.1|199|194.1|198.9|194|4
1653247900000|2022-05-22 19:31:40|199.02|194.12|199.08|194.18|199.08|194.18|199.02|194.12|6
1653247910000|2022-05-22 19:31:50|199.07|194.17|198.98|194.08|199.07|194.17|198.98|194.08|12
1653247920000|2022-05-22 19:32:00|198.97|194.07|199.02|194.12|199.02|194.12|198.96|194.06|5
1653247930000|2022-05-22 19:32:10|199.01|194.11|199|194.1|199.01|194.11|199|194.1|4
1653247940000|2022-05-22 19:32:20|198.99|194.09|198.97|194.07|198.99|194.09|198.97|194.07|3
1653247960000|2022-05-22 19:32:40|198.96|194.06|198.96|194.06|198.96|194.06|198.96|194.06|1
1653247970000|2022-05-22 19:32:50|198.98|194.08|198.98|194.08|198.98|194.08|198.98|194.08|1
1653247980000|2022-05-22 19:33:00|199|194.1|199.14|194.24|199.14|194.24|199|194.1|25
1653247990000|2022-05-22 19:33:10|199.17|194.27|199.22|194.32|199.22|194.32|199.14|194.24|8
1653248000000|2022-05-22 19:33:20|199.17|194.27|199.17|194.27|199.17|194.27|199.15|194.25|6
1653248010000|2022-05-22 19:33:30|199.16|194.26|199.16|194.26|199.16|194.26|199.14|194.24|4
1653248030000|2022-05-22 19:33:50|199.17|194.27|199.16|194.26|199.17|194.27|199.16|194.26|6
1653248040000|2022-05-22 19:34:00|199.15|194.25|199.16|194.26|199.16|194.26|199.15|194.25|4
1653248060000|2022-05-22 19:34:20|199.2|194.3|199.2|194.3|199.23|194.33|199.18|194.28|9
1653248070000|2022-05-22 19:34:30|199.18|194.28|199.02|194.12|199.18|194.28|199.02|194.12|16
1653248080000|2022-05-22 19:34:40|199.01|194.11|199.03|194.13|199.03|194.13|199.01|194.11|4
1653248090000|2022-05-22 19:34:50|199.02|194.12|199.01|194.11|199.02|194.12|199.01|194.11|2
1653248100000|2022-05-22 19:35:00|199|194.1|199|194.1|199.02|194.12|199|194.1|4
1653248110000|2022-05-22 19:35:10|198.99|194.09|198.99|194.09|198.99|194.09|198.99|194.09|1
1653248120000|2022-05-22 19:35:20|199|194.1|199.06|194.16|199.16|194.26|199|194.1|12
1653248130000|2022-05-22 19:35:30|199.08|194.18|199.18|194.28|199.19|194.29|199.08|194.18|11
1653248150000|2022-05-22 19:35:50|199.19|194.29|199.18|194.28|199.19|194.29|199.18|194.28|2
1653248160000|2022-05-22 19:36:00|199.19|194.29|199.19|194.29|199.19|194.29|199.19|194.29|1
1653248170000|2022-05-22 19:36:10|199.2|194.3|199.19|194.29|199.2|194.3|199.19|194.29|4
1653248180000|2022-05-22 19:36:20|199.18|194.28|199.23|194.33|199.23|194.33|199.18|194.28|4
1653248190000|2022-05-22 19:36:30|199.21|194.31|199.21|194.31|199.21|194.31|199.21|194.31|1
1653248200000|2022-05-22 19:36:40|199.22|194.32|199.21|194.31|199.22|194.32|199.21|194.31|2
1653248210000|2022-05-22 19:36:50|199.2|194.3|199.2|194.3|199.2|194.3|199.2|194.3|1
1653248230000|2022-05-22 19:37:10|199.19|194.29|199.14|194.24|199.2|194.3|199.09|194.19|11
1653248240000|2022-05-22 19:37:20|199.13|194.23|199.26|194.36|199.26|194.36|199.12|194.22|10
1653248250000|2022-05-22 19:37:30|199.24|194.34|199.25|194.35|199.25|194.35|199.24|194.34|4
1653248260000|2022-05-22 19:37:40|199.26|194.36|199.3|194.4|199.3|194.4|199.24|194.34|10
1653248270000|2022-05-22 19:37:50|199.31|194.41|199.31|194.41|199.31|194.41|199.31|194.41|1
1653248280000|2022-05-22 19:38:00|199.32|194.42|199.52|194.62|199.52|194.62|199.32|194.42|8
1653248290000|2022-05-22 19:38:10|199.51|194.61|199.53|194.63|199.54|194.64|199.51|194.61|8
1653248300000|2022-05-22 19:38:20|199.57|194.67|199.52|194.62|199.57|194.67|199.51|194.61|12
1653248310000|2022-05-22 19:38:30|199.53|194.63|199.56|194.66|199.56|194.66|199.52|194.62|10
1653248320000|2022-05-22 19:38:40|199.59|194.69|199.52|194.62|199.59|194.69|199.52|194.62|3
1653248330000|2022-05-22 19:38:50|199.51|194.61|199.56|194.66|199.56|194.66|199.51|194.61|9
1653248340000|2022-05-22 19:39:00|199.55|194.65|199.55|194.65|199.56|194.66|199.55|194.65|3
1653248350000|2022-05-22 19:39:10|199.56|194.66|199.56|194.66|199.56|194.66|199.56|194.66|1
1653248370000|2022-05-22 19:39:30|199.55|194.65|199.54|194.64|199.55|194.65|199.51|194.61|4
1653248380000|2022-05-22 19:39:40|199.55|194.65|199.57|194.67|199.57|194.67|199.55|194.65|3
1653248390000|2022-05-22 19:39:50|199.58|194.68|199.58|194.68|199.58|194.68|199.57|194.67|3
1653248400000|2022-05-22 19:40:00|199.57|194.67|199.57|194.67|199.57|194.67|199.57|194.67|1
1653248410000|2022-05-22 19:40:10|199.53|194.63|199.54|194.64|199.54|194.64|199.49|194.59|9
1653248420000|2022-05-22 19:40:20|199.52|194.62|199.51|194.61|199.52|194.62|199.49|194.59|4
1653248430000|2022-05-22 19:40:30|199.47|194.57|199.3|194.4|199.47|194.57|199.27|194.37|20
1653248440000|2022-05-22 19:40:40|199.31|194.41|199.36|194.46|199.39|194.49|199.31|194.41|9
1653248450000|2022-05-22 19:40:50|199.38|194.48|199.42|194.52|199.42|194.52|199.38|194.48|2
1653248460000|2022-05-22 19:41:00|199.41|194.51|199.41|194.51|199.41|194.51|199.35|194.45|12
1653248470000|2022-05-22 19:41:10|199.4|194.5|199.39|194.49|199.4|194.5|199.39|194.49|2
1653248480000|2022-05-22 19:41:20|199.38|194.48|199.38|194.48|199.38|194.48|199.38|194.48|1
1653248500000|2022-05-22 19:41:40|199.35|194.45|199.35|194.45|199.36|194.46|199.34|194.44|4
1653248510000|2022-05-22 19:41:50|199.39|194.49|199.39|194.49|199.39|194.49|199.39|194.49|1
1653248520000|2022-05-22 19:42:00|199.38|194.48|199.35|194.45|199.38|194.48|199.35|194.45|4
1653248530000|2022-05-22 19:42:10|199.32|194.42|199.33|194.43|199.33|194.43|199.31|194.41|4
1653248540000|2022-05-22 19:42:20|199.34|194.44|199.44|194.54|199.44|194.54|199.34|194.44|9
1653248550000|2022-05-22 19:42:30|199.41|194.51|199.42|194.52|199.43|194.53|199.41|194.51|4
1653248560000|2022-05-22 19:42:40|199.43|194.53|199.42|194.52|199.43|194.53|199.41|194.51|3
1653248580000|2022-05-22 19:43:00|199.41|194.51|199.39|194.49|199.42|194.52|199.38|194.48|10
1653248590000|2022-05-22 19:43:10|199.4|194.5|199.41|194.51|199.41|194.51|199.4|194.5|6
1653248600000|2022-05-22 19:43:20|199.4|194.5|199.41|194.51|199.41|194.51|199.4|194.5|4
1653248610000|2022-05-22 19:43:30|199.4|194.5|199.43|194.53|199.45|194.55|199.32|194.42|10
1653248620000|2022-05-22 19:43:40|199.41|194.51|199.4|194.5|199.42|194.52|199.4|194.5|3
1653248630000|2022-05-22 19:43:50|199.38|194.48|199.37|194.47|199.39|194.49|199.37|194.47|6
1653248640000|2022-05-22 19:44:00|199.38|194.48|199.4|194.5|199.4|194.5|199.37|194.47|7
1653248650000|2022-05-22 19:44:10|199.39|194.49|199.39|194.49|199.4|194.5|199.39|194.49|3
1653248660000|2022-05-22 19:44:20|199.4|194.5|199.47|194.57|199.48|194.58|199.4|194.5|12
1653248670000|2022-05-22 19:44:30|199.46|194.56|199.48|194.58|199.48|194.58|199.46|194.56|3
1653248680000|2022-05-22 19:44:40|199.47|194.57|199.48|194.58|199.48|194.58|199.43|194.53|8
1653248690000|2022-05-22 19:44:50|199.46|194.56|199.47|194.57|199.47|194.57|199.46|194.56|2
1653248700000|2022-05-22 19:45:00|199.46|194.56|199.45|194.55|199.47|194.57|199.45|194.55|6
1653248710000|2022-05-22 19:45:10|199.44|194.54|199.44|194.54|199.44|194.54|199.44|194.54|1
1653248720000|2022-05-22 19:45:20|199.43|194.53|199.43|194.53|199.43|194.53|199.43|194.53|1
1653248730000|2022-05-22 19:45:30|199.44|194.54|199.38|194.48|199.44|194.54|199.38|194.48|7
1653248740000|2022-05-22 19:45:40|199.37|194.47|199.4|194.5|199.4|194.5|199.37|194.47|4
1653248750000|2022-05-22 19:45:50|199.39|194.49|199.39|194.49|199.4|194.5|199.39|194.49|3
1653248760000|2022-05-22 19:46:00|199.38|194.48|199.38|194.48|199.39|194.49|199.38|194.48|5
1653248770000|2022-05-22 19:46:10|199.39|194.49|199.22|194.32|199.39|194.49|199.21|194.31|11
1653248780000|2022-05-22 19:46:20|199.21|194.31|199.18|194.28|199.22|194.32|199.18|194.28|11
1653248790000|2022-05-22 19:46:30|199.25|194.35|199.2|194.3|199.25|194.35|199.2|194.3|7
1653248800000|2022-05-22 19:46:40|199.11|194.21|199.19|194.29|199.28|194.38|199.11|194.21|15
1653248810000|2022-05-22 19:46:50|199.18|194.28|199.19|194.29|199.19|194.29|199.17|194.27|6
1653248820000|2022-05-22 19:47:00|199.18|194.28|199.15|194.25|199.18|194.28|199.12|194.22|10
1653248830000|2022-05-22 19:47:10|199.14|194.24|199.16|194.26|199.17|194.27|199.14|194.24|17
1653248840000|2022-05-22 19:47:20|199.17|194.27|199.4|194.5|199.4|194.5|199.17|194.27|12
1653248850000|2022-05-22 19:47:30|199.41|194.51|199.54|194.64|199.54|194.64|199.39|194.49|19
1653248860000|2022-05-22 19:47:40|199.53|194.63|199.6|194.7|199.62|194.72|199.53|194.63|9
1653248870000|2022-05-22 19:47:50|199.59|194.69|199.61|194.71|199.62|194.72|199.59|194.69|12
1653248880000|2022-05-22 19:48:00|199.6|194.7|199.56|194.66|199.61|194.71|199.52|194.62|13
1653248890000|2022-05-22 19:48:10|199.57|194.67|199.59|194.69|199.59|194.69|199.53|194.63|13
1653248900000|2022-05-22 19:48:20|199.6|194.7|199.61|194.71|199.61|194.71|199.59|194.69|3
1653248910000|2022-05-22 19:48:30|199.62|194.72|199.64|194.74|199.7|194.8|199.62|194.72|10
1653248920000|2022-05-22 19:48:40|199.65|194.75|199.59|194.69|199.65|194.75|199.57|194.67|11
1653248930000|2022-05-22 19:48:50|199.58|194.68|199.58|194.68|199.6|194.7|199.58|194.68|7
1653248940000|2022-05-22 19:49:00|199.61|194.71|199.5|194.6|199.61|194.71|199.49|194.59|8
1653248950000|2022-05-22 19:49:10|199.49|194.59|199.48|194.58|199.49|194.59|199.48|194.58|4
1653248960000|2022-05-22 19:49:20|199.46|194.56|199.47|194.57|199.47|194.57|199.45|194.55|10
1653248980000|2022-05-22 19:49:40|199.46|194.56|199.35|194.45|199.46|194.56|199.31|194.41|12
1653248990000|2022-05-22 19:49:50|199.33|194.43|199.37|194.47|199.38|194.48|199.33|194.43|5
1653249000000|2022-05-22 19:50:00|199.32|194.42|199.34|194.44|199.34|194.44|199.29|194.39|11
1653249010000|2022-05-22 19:50:10|199.33|194.43|199.31|194.41|199.34|194.44|199.3|194.4|9
1653249020000|2022-05-22 19:50:20|199.3|194.4|199.13|194.23|199.31|194.41|199.11|194.21|16
1653249030000|2022-05-22 19:50:30|199.14|194.24|199.15|194.25|199.15|194.25|199.12|194.22|7
1653249040000|2022-05-22 19:50:40|199.14|194.24|199.14|194.24|199.15|194.25|199.14|194.24|3
1653249050000|2022-05-22 19:50:50|199.13|194.23|199.13|194.23|199.13|194.23|199.11|194.21|7
1653249060000|2022-05-22 19:51:00|199.12|194.22|199.13|194.23|199.14|194.24|199.12|194.22|4
1653249070000|2022-05-22 19:51:10|199.12|194.22|199.13|194.23|199.13|194.23|199.09|194.19|9
1653249080000|2022-05-22 19:51:20|199.12|194.22|199.13|194.23|199.13|194.23|199.12|194.22|4
1653249090000|2022-05-22 19:51:30|199.14|194.24|198.94|194.04|199.18|194.28|198.93|194.03|14
1653249100000|2022-05-22 19:51:40|198.95|194.05|198.82|193.92|198.95|194.05|198.81|193.91|17
1653249110000|2022-05-22 19:51:50|198.81|193.91|198.69|193.79|198.81|193.91|198.69|193.79|17
1653249120000|2022-05-22 19:52:00|198.68|193.78|198.54|193.64|198.73|193.83|198.54|193.64|18
1653249130000|2022-05-22 19:52:10|198.52|193.62|198.45|193.55|198.57|193.67|198.45|193.55|10
1653249140000|2022-05-22 19:52:20|198.41|193.51|198.68|193.78|198.72|193.82|198.4|193.5|18
1653249150000|2022-05-22 19:52:30|198.69|193.79|198.7|193.8|198.71|193.81|198.67|193.77|12
1653249160000|2022-05-22 19:52:40|198.71|193.81|198.74|193.84|198.77|193.87|198.71|193.81|9
1653249170000|2022-05-22 19:52:50|198.72|193.82|198.6|193.7|198.72|193.82|198.6|193.7|11
1653249180000|2022-05-22 19:53:00|198.61|193.71|198.76|193.86|198.79|193.89|198.6|193.7|15
1653249190000|2022-05-22 19:53:10|198.75|193.85|198.75|193.85|198.76|193.86|198.67|193.77|17
1653249200000|2022-05-22 19:53:20|198.78|193.88|198.73|193.83|198.83|193.93|198.71|193.81|10
1653249210000|2022-05-22 19:53:30|198.76|193.86|198.73|193.83|198.78|193.88|198.72|193.82|11
1653249220000|2022-05-22 19:53:40|198.75|193.85|198.75|193.85|198.75|193.85|198.75|193.85|1
1653249230000|2022-05-22 19:53:50|198.76|193.86|198.72|193.82|198.76|193.86|198.72|193.82|5
1653249240000|2022-05-22 19:54:00|198.77|193.87|198.76|193.86|198.77|193.87|198.75|193.85|3
1653249250000|2022-05-22 19:54:10|198.75|193.85|198.77|193.87|198.77|193.87|198.73|193.83|8
1653249260000|2022-05-22 19:54:20|198.78|193.88|198.81|193.91|198.84|193.94|198.78|193.88|9
1653249270000|2022-05-22 19:54:30|198.8|193.9|198.8|193.9|198.8|193.9|198.8|193.9|1
1653249280000|2022-05-22 19:54:40|198.81|193.91|198.82|193.92|198.82|193.92|198.81|193.91|2
1653249290000|2022-05-22 19:54:50|198.83|193.93|198.84|193.94|198.84|193.94|198.83|193.93|2
1653249300000|2022-05-22 19:55:00|198.85|193.95|198.86|193.96|198.87|193.97|198.78|193.88|16
1653249310000|2022-05-22 19:55:10|198.85|193.95|198.84|193.94|198.85|193.95|198.84|193.94|2
1653249320000|2022-05-22 19:55:20|198.83|193.93|198.79|193.89|198.83|193.93|198.79|193.89|3
1653249330000|2022-05-22 19:55:30|198.81|193.91|198.81|193.91|198.81|193.91|198.8|193.9|3
1653249340000|2022-05-22 19:55:40|198.82|193.92|198.85|193.95|198.87|193.97|198.82|193.92|9
1653249350000|2022-05-22 19:55:50|198.86|193.96|198.87|193.97|198.87|193.97|198.86|193.96|2
1653249360000|2022-05-22 19:56:00|198.88|193.98|198.93|194.03|198.93|194.03|198.88|193.98|2
1653249370000|2022-05-22 19:56:10|198.92|194.02|198.92|194.02|198.92|194.02|198.92|194.02|1
1653249380000|2022-05-22 19:56:20|198.9|194|198.94|194.04|198.94|194.04|198.9|194|4
1653249390000|2022-05-22 19:56:30|198.93|194.03|198.97|194.07|199|194.1|198.93|194.03|8
1653249400000|2022-05-22 19:56:40|198.98|194.08|199|194.1|199.01|194.11|198.98|194.08|5
1653249410000|2022-05-22 19:56:50|198.99|194.09|198.89|193.99|198.99|194.09|198.89|193.99|5
1653249420000|2022-05-22 19:57:00|198.91|194.01|198.9|194|198.92|194.02|198.86|193.96|7
1653249430000|2022-05-22 19:57:10|198.91|194.01|198.91|194.01|198.91|194.01|198.91|194.01|1
1653249440000|2022-05-22 19:57:20|198.96|194.06|198.99|194.09|198.99|194.09|198.96|194.06|5
1653249450000|2022-05-22 19:57:30|198.97|194.07|199.02|194.12|199.03|194.13|198.95|194.05|10
1653249460000|2022-05-22 19:57:40|199.03|194.13|199.07|194.17|199.08|194.18|199.03|194.13|6
1653249470000|2022-05-22 19:57:50|199.08|194.18|199.07|194.17|199.08|194.18|199.07|194.17|2
1653249510000|2022-05-22 19:58:30|199.1|194.2|199.12|194.22|199.14|194.24|199.1|194.2|7
1653249520000|2022-05-22 19:58:40|199.11|194.21|198.94|194.04|199.13|194.23|198.94|194.04|12
1653249530000|2022-05-22 19:58:50|198.95|194.05|199|194.1|199.01|194.11|198.95|194.05|9
1653249540000|2022-05-22 19:59:00|199.01|194.11|199.03|194.13|199.03|194.13|199.01|194.11|3
1653249550000|2022-05-22 19:59:10|199.04|194.14|199.06|194.16|199.06|194.16|199.04|194.14|2
1653249560000|2022-05-22 19:59:20|199.07|194.17|199.06|194.16|199.1|194.2|199.06|194.16|9
1653249570000|2022-05-22 19:59:30|199.07|194.17|198.99|194.09|199.07|194.17|198.95|194.05|15
1653249580000|2022-05-22 19:59:40|198.98|194.08|198.97|194.07|199|194.1|198.94|194.04|10
1653249590000|2022-05-22 19:59:50|198.98|194.08|198.96|194.06|198.98|194.08|198.96|194.06|5
1653249600000|2022-05-22 20:00:00|198.95|194.05|198.98|194.08|199|194.1|198.8|193.9|26
1653249610000|2022-05-22 20:00:10|198.99|194.09|199.03|194.13|199.04|194.14|198.98|194.08|8
1653249620000|2022-05-22 20:00:20|199.05|194.15|199.13|194.23|199.13|194.23|199.05|194.15|11
1653249630000|2022-05-22 20:00:30|199.11|194.21|199.38|194.48|199.38|194.48|199.09|194.19|17
1653249640000|2022-05-22 20:00:40|199.37|194.47|199.32|194.42|199.45|194.55|199.32|194.42|21
1653249650000|2022-05-22 20:00:50|199.33|194.43|199.26|194.36|199.34|194.44|199.24|194.34|17
1653249660000|2022-05-22 20:01:00|199.25|194.35|199.21|194.31|199.25|194.35|199.21|194.31|9
1653249670000|2022-05-22 20:01:10|199.2|194.3|199.09|194.19|199.21|194.31|199.09|194.19|12
1653249680000|2022-05-22 20:01:20|198.76|193.86|198.8|193.9|198.99|194.09|198.59|193.69|25
1653249690000|2022-05-22 20:01:30|198.79|193.89|198.66|193.76|198.81|193.91|198.65|193.75|16
1653249700000|2022-05-22 20:01:40|198.65|193.75|198.72|193.82|198.72|193.82|198.65|193.75|14
1653249710000|2022-05-22 20:01:50|198.71|193.81|198.6|193.7|198.71|193.81|198.6|193.7|11
1653249720000|2022-05-22 20:02:00|198.59|193.69|198.56|193.66|198.59|193.69|198.52|193.62|10
1653249730000|2022-05-22 20:02:10|198.53|193.63|198.46|193.56|198.53|193.63|198.44|193.54|6
1653249740000|2022-05-22 20:02:20|198.5|193.6|198.49|193.59|198.5|193.6|198.46|193.56|11
1653249750000|2022-05-22 20:02:30|198.48|193.58|198.46|193.56|198.48|193.58|198.41|193.51|14
1653249760000|2022-05-22 20:02:40|198.45|193.55|198.44|193.54|198.45|193.55|198.43|193.53|4
1653249770000|2022-05-22 20:02:50|198.45|193.55|198.49|193.59|198.49|193.59|198.45|193.55|7
1653249780000|2022-05-22 20:03:00|198.5|193.6|198.55|193.65|198.64|193.74|198.5|193.6|20
1653249790000|2022-05-22 20:03:10|198.54|193.64|198.38|193.48|198.54|193.64|198.36|193.46|12
1653249800000|2022-05-22 20:03:20|198.36|193.46|198.4|193.5|198.43|193.53|198.36|193.46|10
1653249810000|2022-05-22 20:03:30|198.39|193.49|198.39|193.49|198.42|193.52|198.38|193.48|11
1653249820000|2022-05-22 20:03:40|198.4|193.5|198.43|193.53|198.44|193.54|198.4|193.5|10
1653249830000|2022-05-22 20:03:50|198.44|193.54|198.41|193.51|198.44|193.54|198.4|193.5|7
1653249840000|2022-05-22 20:04:00|198.4|193.5|198.35|193.45|198.41|193.51|198.35|193.45|10
1653249850000|2022-05-22 20:04:10|198.34|193.44|198.32|193.42|198.34|193.44|198.29|193.39|9
1653249860000|2022-05-22 20:04:20|198.31|193.41|198.29|193.39|198.34|193.44|198.29|193.39|11
1653249870000|2022-05-22 20:04:30|198.31|193.41|198.28|193.38|198.33|193.43|198.28|193.38|14
1653249880000|2022-05-22 20:04:40|198.29|193.39|198.33|193.43|198.33|193.43|198.29|193.39|6
1653249890000|2022-05-22 20:04:50|198.39|193.49|198.37|193.47|198.43|193.53|198.37|193.47|11
1653249900000|2022-05-22 20:05:00|198.36|193.46|198.39|193.49|198.41|193.51|198.36|193.46|6
1653249910000|2022-05-22 20:05:10|198.4|193.5|198.43|193.53|198.43|193.53|198.4|193.5|8
1653249920000|2022-05-22 20:05:20|198.42|193.52|198.39|193.49|198.42|193.52|198.39|193.49|4
1653249930000|2022-05-22 20:05:30|198.4|193.5|198.19|193.29|198.41|193.51|198.19|193.29|18
1653249940000|2022-05-22 20:05:40|198.2|193.3|198.26|193.36|198.26|193.36|198.18|193.28|12
1653249950000|2022-05-22 20:05:50|198.25|193.35|198.21|193.31|198.25|193.35|198.17|193.27|11
1653249960000|2022-05-22 20:06:00|198.2|193.3|198.21|193.31|198.21|193.31|198.2|193.3|4
1653249970000|2022-05-22 20:06:10|198.22|193.32|198.25|193.35|198.27|193.37|198.22|193.32|8
1653249980000|2022-05-22 20:06:20|198.26|193.36|198.28|193.38|198.28|193.38|198.26|193.36|5
1653249990000|2022-05-22 20:06:30|198.27|193.37|198.29|193.39|198.29|193.39|198.26|193.36|4
1653250000000|2022-05-22 20:06:40|198.28|193.38|198.24|193.34|198.3|193.4|198.23|193.33|13
1653250010000|2022-05-22 20:06:50|198.21|193.31|198.19|193.29|198.22|193.32|198.16|193.26|13
1653250020000|2022-05-22 20:07:00|198.18|193.28|198.37|193.47|198.38|193.48|198.12|193.22|16
1653250030000|2022-05-22 20:07:10|198.36|193.46|198.3|193.4|198.36|193.46|198.28|193.38|18
1653250040000|2022-05-22 20:07:20|198.31|193.41|198.32|193.42|198.32|193.42|198.31|193.41|6
1653250050000|2022-05-22 20:07:30|198.33|193.43|198.27|193.37|198.34|193.44|198.27|193.37|7
1653250060000|2022-05-22 20:07:40|198.28|193.38|198.18|193.28|198.29|193.39|198.17|193.27|16
1653250070000|2022-05-22 20:07:50|198.2|193.3|198.23|193.33|198.23|193.33|198.2|193.3|10
1653250080000|2022-05-22 20:08:00|198.21|193.31|198.19|193.29|198.22|193.32|198.19|193.29|7
1653250090000|2022-05-22 20:08:10|198.18|193.28|198.22|193.32|198.24|193.34|198.18|193.28|11
1653250100000|2022-05-22 20:08:20|198.23|193.33|198.12|193.22|198.24|193.34|198.12|193.22|10
1653250110000|2022-05-22 20:08:30|198.13|193.23|198.13|193.23|198.14|193.24|198.13|193.23|3
1653250120000|2022-05-22 20:08:40|198.14|193.24|198.12|193.22|198.15|193.25|198.12|193.22|6
1653250130000|2022-05-22 20:08:50|198.11|193.21|198.04|193.14|198.12|193.22|198.04|193.14|19
1653250140000|2022-05-22 20:09:00|198.05|193.15|198.23|193.33|198.25|193.35|198.03|193.13|23
1653250150000|2022-05-22 20:09:10|198.15|193.25|198.12|193.22|198.15|193.25|198.1|193.2|8
1653250160000|2022-05-22 20:09:20|198.13|193.23|198.14|193.24|198.14|193.24|198.12|193.22|4
1653250170000|2022-05-22 20:09:30|198.12|193.22|198.14|193.24|198.14|193.24|198.12|193.22|6
1653250190000|2022-05-22 20:09:50|198.12|193.22|198.13|193.23|198.14|193.24|198.12|193.22|5
1653250200000|2022-05-22 20:10:00|198.14|193.24|198.13|193.23|198.14|193.24|198.13|193.23|2
1653250210000|2022-05-22 20:10:10|198.12|193.22|198.1|193.2|198.12|193.22|198.1|193.2|3
1653250220000|2022-05-22 20:10:20|198.08|193.18|198.1|193.2|198.1|193.2|198.06|193.16|7
1653250230000|2022-05-22 20:10:30|198.11|193.21|198.1|193.2|198.12|193.22|198.08|193.18|9
1653250240000|2022-05-22 20:10:40|198.11|193.21|198.11|193.21|198.11|193.21|198.1|193.2|3
1653250250000|2022-05-22 20:10:50|198.1|193.2|198.12|193.22|198.12|193.22|198.1|193.2|3
1653250260000|2022-05-22 20:11:00|198.11|193.21|198.1|193.2|198.11|193.21|198.1|193.2|2
1653250270000|2022-05-22 20:11:10|198.11|193.21|198.15|193.25|198.16|193.26|198.11|193.21|6
1653250280000|2022-05-22 20:11:20|198.18|193.28|198.44|193.54|198.45|193.55|198.15|193.25|16
1653250290000|2022-05-22 20:11:30|198.42|193.52|198.44|193.54|198.44|193.54|198.42|193.52|3
1653250300000|2022-05-22 20:11:40|198.46|193.56|198.43|193.53|198.48|193.58|198.43|193.53|7
1653250310000|2022-05-22 20:11:50|198.44|193.54|198.44|193.54|198.44|193.54|198.43|193.53|3
1653250320000|2022-05-22 20:12:00|198.45|193.55|198.45|193.55|198.46|193.56|198.45|193.55|3
1653250330000|2022-05-22 20:12:10|198.46|193.56|198.32|193.42|198.46|193.56|198.32|193.42|11
1653250340000|2022-05-22 20:12:20|198.33|193.43|198.33|193.43|198.34|193.44|198.31|193.41|6
1653250350000|2022-05-22 20:12:30|198.34|193.44|198.36|193.46|198.36|193.46|198.34|193.44|2
1653250380000|2022-05-22 20:13:00|198.34|193.44|198.35|193.45|198.35|193.45|198.34|193.44|2
1653250390000|2022-05-22 20:13:10|198.34|193.44|198.37|193.47|198.38|193.48|198.34|193.44|8
1653250400000|2022-05-22 20:13:20|198.38|193.48|198.38|193.48|198.38|193.48|198.38|193.48|1
1653250410000|2022-05-22 20:13:30|198.37|193.47|198.35|193.45|198.37|193.47|198.35|193.45|7
1653250420000|2022-05-22 20:13:40|198.36|193.46|198.35|193.45|198.36|193.46|198.35|193.45|2
1653250430000|2022-05-22 20:13:50|198.34|193.44|198.32|193.42|198.35|193.45|198.32|193.42|7
1653250440000|2022-05-22 20:14:00|198.27|193.37|198.22|193.32|198.27|193.37|198.13|193.23|11
1653250450000|2022-05-22 20:14:10|198.2|193.3|198.24|193.34|198.24|193.34|198.15|193.25|8
1653250460000|2022-05-22 20:14:20|198.2|193.3|198.22|193.32|198.23|193.33|198.2|193.3|4
1653250470000|2022-05-22 20:14:30|198.21|193.31|198.19|193.29|198.21|193.31|198.19|193.29|2
1653250480000|2022-05-22 20:14:40|198.21|193.31|198.23|193.33|198.24|193.34|198.2|193.3|5
1653250490000|2022-05-22 20:14:50|198.2|193.3|198.26|193.36|198.26|193.36|198.18|193.28|9
1653250500000|2022-05-22 20:15:00|198.28|193.38|198.4|193.5|198.41|193.51|198.25|193.35|17
1653250510000|2022-05-22 20:15:10|198.37|193.47|198.36|193.46|198.39|193.49|198.36|193.46|6
1653250520000|2022-05-22 20:15:20|198.34|193.44|198.31|193.41|198.34|193.44|198.31|193.41|5
1653250530000|2022-05-22 20:15:30|198.32|193.42|198.31|193.41|198.32|193.42|198.31|193.41|2
1653250540000|2022-05-22 20:15:40|198.32|193.42|198.36|193.46|198.41|193.51|198.32|193.42|12
1653250550000|2022-05-22 20:15:50|198.37|193.47|198.38|193.48|198.38|193.48|198.37|193.47|2
1653250560000|2022-05-22 20:16:00|198.37|193.47|198.37|193.47|198.37|193.47|198.37|193.47|1
1653250570000|2022-05-22 20:16:10|198.38|193.48|198.38|193.48|198.38|193.48|198.38|193.48|1
1653250580000|2022-05-22 20:16:20|198.36|193.46|198.37|193.47|198.37|193.47|198.36|193.46|2
1653250590000|2022-05-22 20:16:30|198.36|193.46|198.36|193.46|198.36|193.46|198.35|193.45|5
1653250600000|2022-05-22 20:16:40|198.37|193.47|198.37|193.47|198.37|193.47|198.37|193.47|1
1653250620000|2022-05-22 20:17:00|198.36|193.46|198.36|193.46|198.36|193.46|198.36|193.46|1
1653250630000|2022-05-22 20:17:10|198.37|193.47|198.41|193.51|198.43|193.53|198.37|193.47|9
1653250640000|2022-05-22 20:17:20|198.42|193.52|198.4|193.5|198.42|193.52|198.39|193.49|4
1653250650000|2022-05-22 20:17:30|198.39|193.49|198.4|193.5|198.4|193.5|198.39|193.49|4
1653250660000|2022-05-22 20:17:40|198.39|193.49|198.44|193.54|198.45|193.55|198.39|193.49|6
1653250670000|2022-05-22 20:17:50|198.45|193.55|198.46|193.56|198.47|193.57|198.45|193.55|7
1653250680000|2022-05-22 20:18:00|198.47|193.57|198.44|193.54|198.47|193.57|198.38|193.48|16
1653250690000|2022-05-22 20:18:10|198.43|193.53|198.43|193.53|198.44|193.54|198.43|193.53|5
1653250700000|2022-05-22 20:18:20|198.41|193.51|198.39|193.49|198.41|193.51|198.38|193.48|6
1653250710000|2022-05-22 20:18:30|198.37|193.47|198.4|193.5|198.4|193.5|198.37|193.47|4
1653250720000|2022-05-22 20:18:40|198.38|193.48|198.37|193.47|198.4|193.5|198.37|193.47|6
1653250730000|2022-05-22 20:18:50|198.38|193.48|198.4|193.5|198.4|193.5|198.36|193.46|8
1653250740000|2022-05-22 20:19:00|198.39|193.49|198.41|193.51|198.41|193.51|198.39|193.49|4
1653250750000|2022-05-22 20:19:10|198.43|193.53|198.42|193.52|198.44|193.54|198.42|193.52|4
1653250760000|2022-05-22 20:19:20|198.43|193.53|198.43|193.53|198.45|193.55|198.42|193.52|10
1653250770000|2022-05-22 20:19:30|198.42|193.52|198.45|193.55|198.45|193.55|198.42|193.52|8
1653250780000|2022-05-22 20:19:40|198.43|193.53|198.45|193.55|198.45|193.55|198.42|193.52|6
1653250790000|2022-05-22 20:19:50|198.43|193.53|198.44|193.54|198.44|193.54|198.43|193.53|4
1653250800000|2022-05-22 20:20:00|198.45|193.55|198.44|193.54|198.47|193.57|198.43|193.53|8
1653250820000|2022-05-22 20:20:20|198.46|193.56|198.45|193.55|198.48|193.58|198.45|193.55|9
1653250830000|2022-05-22 20:20:30|198.44|193.54|198.45|193.55|198.45|193.55|198.43|193.53|6
1653250840000|2022-05-22 20:20:40|198.42|193.52|198.44|193.54|198.44|193.54|198.41|193.51|5
1653250850000|2022-05-22 20:20:50|198.43|193.53|198.44|193.54|198.44|193.54|198.43|193.53|4
1653250860000|2022-05-22 20:21:00|198.43|193.53|198.33|193.43|198.43|193.53|198.33|193.43|8
1653250880000|2022-05-22 20:21:20|198.35|193.45|198.4|193.5|198.4|193.5|198.35|193.45|3
1653250890000|2022-05-22 20:21:30|198.39|193.49|198.33|193.43|198.39|193.49|198.33|193.43|14
1653250930000|2022-05-22 20:22:10|198.38|193.48|198.35|193.45|198.38|193.48|198.35|193.45|4
1653250940000|2022-05-22 20:22:20|198.36|193.46|198.35|193.45|198.38|193.48|198.35|193.45|7
1653250950000|2022-05-22 20:22:30|198.37|193.47|198.37|193.47|198.37|193.47|198.37|193.47|1
1653250970000|2022-05-22 20:22:50|198.38|193.48|198.41|193.51|198.41|193.51|198.38|193.48|4
1653250980000|2022-05-22 20:23:00|198.42|193.52|198.42|193.52|198.43|193.53|198.41|193.51|6
1653250990000|2022-05-22 20:23:10|198.4|193.5|198.46|193.56|198.46|193.56|198.4|193.5|5
1653251000000|2022-05-22 20:23:20|198.47|193.57|198.53|193.63|198.53|193.63|198.45|193.55|9
1653251010000|2022-05-22 20:23:30|198.54|193.64|198.5|193.6|198.55|193.65|198.5|193.6|11
1653251020000|2022-05-22 20:23:40|198.51|193.61|198.48|193.58|198.51|193.61|198.48|193.58|9
1653251030000|2022-05-22 20:23:50|198.49|193.59|198.54|193.64|198.54|193.64|198.49|193.59|5
1653251040000|2022-05-22 20:24:00|198.52|193.62|198.53|193.63|198.54|193.64|198.52|193.62|6
1653251050000|2022-05-22 20:24:10|198.54|193.64|198.59|193.69|198.59|193.69|198.54|193.64|11
1653251060000|2022-05-22 20:24:20|198.77|193.87|198.76|193.86|198.77|193.87|198.73|193.83|9
1653251070000|2022-05-22 20:24:30|198.74|193.84|198.81|193.91|198.81|193.91|198.74|193.84|15
1653251080000|2022-05-22 20:24:40|198.83|193.93|198.84|193.94|198.85|193.95|198.79|193.89|16
1653251090000|2022-05-22 20:24:50|198.85|193.95|198.87|193.97|198.89|193.99|198.83|193.93|22
1653251100000|2022-05-22 20:25:00|198.88|193.98|198.86|193.96|198.89|193.99|198.82|193.92|24
1653251110000|2022-05-22 20:25:10|198.87|193.97|199.02|194.12|199.08|194.18|198.87|193.97|16
1653251120000|2022-05-22 20:25:20|199.06|194.16|199.05|194.15|199.09|194.19|199.05|194.15|6
1653251130000|2022-05-22 20:25:30|199.06|194.16|199.06|194.16|199.08|194.18|199.06|194.16|7
1653251140000|2022-05-22 20:25:40|199.07|194.17|199.06|194.16|199.1|194.2|199.05|194.15|7
1653251150000|2022-05-22 20:25:50|199.07|194.17|199.08|194.18|199.12|194.22|199.06|194.16|9
1653251160000|2022-05-22 20:26:00|199.09|194.19|199.32|194.42|199.33|194.43|199.09|194.19|19
1653251170000|2022-05-22 20:26:10|199.3|194.4|199.19|194.29|199.39|194.49|199.04|194.14|20
1653251180000|2022-05-22 20:26:20|199.18|194.28|199.05|194.15|199.19|194.29|199.04|194.14|18
1653251190000|2022-05-22 20:26:30|199.04|194.14|199.05|194.15|199.06|194.16|199.04|194.14|4
1653251200000|2022-05-22 20:26:40|199.04|194.14|198.98|194.08|199.05|194.15|198.97|194.07|11
1653251210000|2022-05-22 20:26:50|198.99|194.09|198.99|194.09|198.99|194.09|198.98|194.08|7
1653251220000|2022-05-22 20:27:00|198.98|194.08|198.98|194.08|198.98|194.08|198.97|194.07|3
1653251230000|2022-05-22 20:27:10|198.99|194.09|198.99|194.09|198.99|194.09|198.98|194.08|5
1653251240000|2022-05-22 20:27:20|199|194.1|199|194.1|199.03|194.13|199|194.1|9
1653251250000|2022-05-22 20:27:30|198.99|194.09|198.9|194|198.99|194.09|198.9|194|10
1653251260000|2022-05-22 20:27:40|198.91|194.01|198.91|194.01|198.92|194.02|198.89|193.99|12
1653251270000|2022-05-22 20:27:50|198.92|194.02|198.92|194.02|198.92|194.02|198.91|194.01|5
1653251280000|2022-05-22 20:28:00|198.91|194.01|198.93|194.03|198.93|194.03|198.91|194.01|3
1653251290000|2022-05-22 20:28:10|198.94|194.04|198.93|194.03|198.94|194.04|198.93|194.03|2
1653251310000|2022-05-22 20:28:30|198.92|194.02|198.93|194.03|198.95|194.05|198.92|194.02|5
1653251320000|2022-05-22 20:28:40|198.94|194.04|198.96|194.06|198.99|194.09|198.94|194.04|7
1653251330000|2022-05-22 20:28:50|198.97|194.07|199.01|194.11|199.02|194.12|198.96|194.06|12
1653251340000|2022-05-22 20:29:00|199.02|194.12|199.03|194.13|199.03|194.13|199.02|194.12|2
1653251350000|2022-05-22 20:29:10|199.01|194.11|199.03|194.13|199.03|194.13|199.01|194.11|7
1653251360000|2022-05-22 20:29:20|199.04|194.14|199.01|194.11|199.04|194.14|198.99|194.09|6
1653251370000|2022-05-22 20:29:30|198.99|194.09|198.96|194.06|199.01|194.11|198.95|194.05|8
1653251380000|2022-05-22 20:29:40|198.95|194.05|198.97|194.07|198.99|194.09|198.95|194.05|9
1653251390000|2022-05-22 20:29:50|198.96|194.06|199.09|194.19|199.09|194.19|198.96|194.06|18
1653251400000|2022-05-22 20:30:00|199.08|194.18|199.42|194.52|199.45|194.55|199.08|194.18|24
1653251410000|2022-05-22 20:30:10|199.41|194.51|199.37|194.47|199.45|194.55|199.26|194.36|25
1653251420000|2022-05-22 20:30:20|199.34|194.44|199.36|194.46|199.38|194.48|199.31|194.41|15
1653251430000|2022-05-22 20:30:30|199.35|194.45|199.29|194.39|199.35|194.45|199.29|194.39|10
1653251440000|2022-05-22 20:30:40|199.28|194.38|199.2|194.3|199.28|194.38|199.18|194.28|11
1653251450000|2022-05-22 20:30:50|199.21|194.31|199.19|194.29|199.22|194.32|199.19|194.29|7
1653251460000|2022-05-22 20:31:00|199.2|194.3|199.2|194.3|199.2|194.3|199.19|194.29|3
1653251470000|2022-05-22 20:31:10|199.19|194.29|199.19|194.29|199.19|194.29|199.19|194.29|1
1653251480000|2022-05-22 20:31:20|199.18|194.28|199.21|194.31|199.21|194.31|199.18|194.28|4
1653251490000|2022-05-22 20:31:30|199.2|194.3|199.18|194.28|199.21|194.31|199.17|194.27|11
1653251500000|2022-05-22 20:31:40|199.19|194.29|199.19|194.29|199.19|194.29|199.19|194.29|1
1653251520000|2022-05-22 20:32:00|199.2|194.3|199.18|194.28|199.21|194.31|199.18|194.28|5
1653251530000|2022-05-22 20:32:10|199.17|194.27|199.19|194.29|199.2|194.3|199.17|194.27|8
1653251540000|2022-05-22 20:32:20|199.18|194.28|199.09|194.19|199.18|194.28|199.08|194.18|9
1653251550000|2022-05-22 20:32:30|199.08|194.18|199|194.1|199.08|194.18|198.99|194.09|7
1653251560000|2022-05-22 20:32:40|198.99|194.09|198.99|194.09|198.99|194.09|198.99|194.09|1
1653251570000|2022-05-22 20:32:50|198.98|194.08|199|194.1|199|194.1|198.98|194.08|3
1653251590000|2022-05-22 20:33:10|199.01|194.11|199.01|194.11|199.01|194.11|199.01|194.11|1
1653251600000|2022-05-22 20:33:20|199.06|194.16|199.15|194.25|199.15|194.25|199.06|194.16|3
1653251610000|2022-05-22 20:33:30|199.16|194.26|199.17|194.27|199.22|194.32|199.16|194.26|8
1653251620000|2022-05-22 20:33:40|199.16|194.26|199.17|194.27|199.17|194.27|199.16|194.26|2
1653251650000|2022-05-22 20:34:10|199.18|194.28|199.18|194.28|199.18|194.28|199.18|194.28|1
1653251670000|2022-05-22 20:34:30|199.22|194.32|199.25|194.35|199.26|194.36|199.22|194.32|5
1653251680000|2022-05-22 20:34:40|199.24|194.34|199.15|194.25|199.26|194.36|199.15|194.25|9
1653251690000|2022-05-22 20:34:50|199.17|194.27|199.24|194.34|199.24|194.34|199.17|194.27|6
1653251700000|2022-05-22 20:35:00|199.23|194.33|199.22|194.32|199.25|194.35|199.21|194.31|9
1653251710000|2022-05-22 20:35:10|199.23|194.33|199.24|194.34|199.25|194.35|199.22|194.32|9
1653251720000|2022-05-22 20:35:20|199.23|194.33|199.24|194.34|199.25|194.35|199.23|194.33|4
1653251730000|2022-05-22 20:35:30|199.22|194.32|199.18|194.28|199.23|194.33|199.16|194.26|8
1653251740000|2022-05-22 20:35:40|199.19|194.29|199.19|194.29|199.19|194.29|199.17|194.27|8
1653251750000|2022-05-22 20:35:50|199.2|194.3|199.05|194.15|199.2|194.3|199.05|194.15|11
1653251760000|2022-05-22 20:36:00|199.03|194.13|199.17|194.27|199.18|194.28|199.03|194.13|11
1653251770000|2022-05-22 20:36:10|199.18|194.28|199.25|194.35|199.25|194.35|199.18|194.28|5
1653251780000|2022-05-22 20:36:20|199.24|194.34|199.25|194.35|199.25|194.35|199.23|194.33|4
1653251790000|2022-05-22 20:36:30|199.27|194.37|199.23|194.33|199.3|194.4|199.23|194.33|12
1653251800000|2022-05-22 20:36:40|199.24|194.34|199.1|194.2|199.24|194.34|199.1|194.2|9
1653251810000|2022-05-22 20:36:50|199.07|194.17|199.07|194.17|199.07|194.17|199.07|194.17|1
1653251820000|2022-05-22 20:37:00|199.05|194.15|199.02|194.12|199.06|194.16|199.02|194.12|7
1653251830000|2022-05-22 20:37:10|199.04|194.14|199.05|194.15|199.08|194.18|199.03|194.13|9
1653251840000|2022-05-22 20:37:20|199.06|194.16|199.07|194.17|199.07|194.17|199.06|194.16|2
1653251880000|2022-05-22 20:38:00|199.1|194.2|199.16|194.26|199.16|194.26|199.08|194.18|10
1653251890000|2022-05-22 20:38:10|199.17|194.27|199.17|194.27|199.17|194.27|199.14|194.24|8
1653251900000|2022-05-22 20:38:20|199.16|194.26|199.11|194.21|199.16|194.26|199.09|194.19|11
1653251910000|2022-05-22 20:38:30|199.13|194.23|199.12|194.22|199.13|194.23|199.12|194.22|4
1653251920000|2022-05-22 20:38:40|199.11|194.21|199.08|194.18|199.11|194.21|199.08|194.18|3
1653251930000|2022-05-22 20:38:50|199.09|194.19|199.11|194.21|199.11|194.21|199.09|194.19|3
1653251940000|2022-05-22 20:39:00|199.12|194.22|199.06|194.16|199.12|194.22|199.06|194.16|7
1653251950000|2022-05-22 20:39:10|199.01|194.11|199.05|194.15|199.05|194.15|199.01|194.11|5
1653251960000|2022-05-22 20:39:20|199.04|194.14|199.04|194.14|199.04|194.14|199.04|194.14|1
1653251970000|2022-05-22 20:39:30|199.03|194.13|199.03|194.13|199.03|194.13|199|194.1|4
1653251980000|2022-05-22 20:39:40|199.02|194.12|199.02|194.12|199.03|194.13|199.01|194.11|6
1653252000000|2022-05-22 20:40:00|199.04|194.14|199.13|194.23|199.14|194.24|199.04|194.14|10
1653252010000|2022-05-22 20:40:10|199.12|194.22|199.12|194.22|199.12|194.22|199.12|194.22|1
1653252020000|2022-05-22 20:40:20|199.13|194.23|199.15|194.25|199.18|194.28|199.13|194.23|7
1653252030000|2022-05-22 20:40:30|199.14|194.24|199.09|194.19|199.14|194.24|199.05|194.15|10
1653252040000|2022-05-22 20:40:40|199.08|194.18|199.08|194.18|199.08|194.18|199.07|194.17|3
1653252050000|2022-05-22 20:40:50|199.07|194.17|199.01|194.11|199.07|194.17|199.01|194.11|4
1653252060000|2022-05-22 20:41:00|199.02|194.12|199.04|194.14|199.04|194.14|199.02|194.12|5
1653252080000|2022-05-22 20:41:20|199.03|194.13|199|194.1|199.03|194.13|198.94|194.04|13
1653252090000|2022-05-22 20:41:30|198.99|194.09|198.95|194.05|198.99|194.09|198.93|194.03|7
1653252100000|2022-05-22 20:41:40|198.94|194.04|198.95|194.05|198.98|194.08|198.92|194.02|10
1653252110000|2022-05-22 20:41:50|198.99|194.09|199|194.1|199|194.1|198.99|194.09|2
1653252150000|2022-05-22 20:42:30|198.97|194.07|198.98|194.08|198.98|194.08|198.97|194.07|2
1653252160000|2022-05-22 20:42:40|198.96|194.06|198.88|193.98|198.96|194.06|198.88|193.98|7
1653252170000|2022-05-22 20:42:50|198.87|193.97|198.89|193.99|198.89|193.99|198.87|193.97|2
1653252180000|2022-05-22 20:43:00|198.88|193.98|198.88|193.98|198.9|194|198.88|193.98|5
1653252190000|2022-05-22 20:43:10|198.89|193.99|198.89|193.99|198.89|193.99|198.89|193.99|1
1653252200000|2022-05-22 20:43:20|198.9|194|198.95|194.05|198.96|194.06|198.9|194|6
1653252210000|2022-05-22 20:43:30|199|194.1|198.98|194.08|199.05|194.15|198.95|194.05|10
1653252220000|2022-05-22 20:43:40|198.96|194.06|198.97|194.07|198.97|194.07|198.96|194.06|2
1653252230000|2022-05-22 20:43:50|199.01|194.11|199.08|194.18|199.12|194.22|199.01|194.11|8
1653252240000|2022-05-22 20:44:00|199.07|194.17|199|194.1|199.08|194.18|199|194.1|5
1653252260000|2022-05-22 20:44:20|198.91|194.01|198.91|194.01|198.92|194.02|198.89|193.99|10
1653252270000|2022-05-22 20:44:30|198.9|194|198.89|193.99|198.9|194|198.89|193.99|2
1653252280000|2022-05-22 20:44:40|198.9|194|198.98|194.08|198.99|194.09|198.9|194|6
1653252290000|2022-05-22 20:44:50|198.96|194.06|198.98|194.08|198.98|194.08|198.96|194.06|5
1653252300000|2022-05-22 20:45:00|198.99|194.09|198.99|194.09|198.99|194.09|198.99|194.09|1
1653252310000|2022-05-22 20:45:10|198.97|194.07|198.99|194.09|198.99|194.09|198.97|194.07|3
1653252320000|2022-05-22 20:45:20|199|194.1|199.01|194.11|199.01|194.11|199|194.1|2
1653252330000|2022-05-22 20:45:30|199.02|194.12|198.99|194.09|199.04|194.14|198.99|194.09|7
1653252340000|2022-05-22 20:45:40|198.98|194.08|198.97|194.07|198.98|194.08|198.97|194.07|2
1653252350000|2022-05-22 20:45:50|198.98|194.08|199|194.1|199|194.1|198.97|194.07|6
1653252360000|2022-05-22 20:46:00|198.99|194.09|198.97|194.07|198.99|194.09|198.97|194.07|3
1653252370000|2022-05-22 20:46:10|198.95|194.05|198.97|194.07|198.97|194.07|198.95|194.05|3
1653252380000|2022-05-22 20:46:20|198.99|194.09|198.98|194.08|198.99|194.09|198.98|194.08|2
1653252400000|2022-05-22 20:46:40|198.99|194.09|198.98|194.08|198.99|194.09|198.98|194.08|2
1653252420000|2022-05-22 20:47:00|198.97|194.07|198.98|194.08|198.98|194.08|198.97|194.07|2
1653252440000|2022-05-22 20:47:20|198.97|194.07|198.97|194.07|198.98|194.08|198.95|194.05|9
1653252450000|2022-05-22 20:47:30|198.98|194.08|198.98|194.08|198.98|194.08|198.98|194.08|1
1653252460000|2022-05-22 20:47:40|198.97|194.07|198.98|194.08|198.98|194.08|198.97|194.07|2
1653252470000|2022-05-22 20:47:50|198.96|194.06|198.99|194.09|198.99|194.09|198.96|194.06|20
1653252480000|2022-05-22 20:48:00|198.98|194.08|199.01|194.11|199.01|194.11|198.98|194.08|6
1653252500000|2022-05-22 20:48:20|199|194.1|199.01|194.11|199.01|194.11|199|194.1|4
1653252520000|2022-05-22 20:48:40|199|194.1|198.98|194.08|199|194.1|198.96|194.06|4
1653252530000|2022-05-22 20:48:50|198.97|194.07|199.01|194.11|199.01|194.11|198.97|194.07|4
1653252540000|2022-05-22 20:49:00|199.02|194.12|199.02|194.12|199.02|194.12|199.02|194.12|1
1653252550000|2022-05-22 20:49:10|199.01|194.11|198.97|194.07|199.01|194.11|198.95|194.05|13
1653252560000|2022-05-22 20:49:20|198.98|194.08|198.81|193.91|198.98|194.08|198.81|193.91|10
1653252570000|2022-05-22 20:49:30|198.83|193.93|198.57|193.67|198.85|193.95|198.56|193.66|14
1653252580000|2022-05-22 20:49:40|198.56|193.66|198.56|193.66|198.59|193.69|198.56|193.66|8
1653252590000|2022-05-22 20:49:50|198.52|193.62|198.5|193.6|198.53|193.63|198.49|193.59|8
1653252600000|2022-05-22 20:50:00|198.51|193.61|198.49|193.59|198.51|193.61|198.49|193.59|3
1653252610000|2022-05-22 20:50:10|198.51|193.61|198.56|193.66|198.61|193.71|198.51|193.61|12
1653252620000|2022-05-22 20:50:20|198.55|193.65|198.55|193.65|198.55|193.65|198.55|193.65|1
1653252630000|2022-05-22 20:50:30|198.56|193.66|198.54|193.64|198.57|193.67|198.53|193.63|8
1653252640000|2022-05-22 20:50:40|198.53|193.63|198.52|193.62|198.54|193.64|198.49|193.59|11
1653252650000|2022-05-22 20:50:50|198.51|193.61|198.51|193.61|198.54|193.64|198.5|193.6|8
1653252660000|2022-05-22 20:51:00|198.52|193.62|198.53|193.63|198.53|193.63|198.52|193.62|2
1653252670000|2022-05-22 20:51:10|198.52|193.62|198.5|193.6|198.52|193.62|198.5|193.6|6
1653252680000|2022-05-22 20:51:20|198.48|193.58|198.45|193.55|198.48|193.58|198.42|193.52|9
1653252690000|2022-05-22 20:51:30|198.44|193.54|198.43|193.53|198.44|193.54|198.43|193.53|4
1653252700000|2022-05-22 20:51:40|198.44|193.54|198.44|193.54|198.44|193.54|198.44|193.54|1
1653252710000|2022-05-22 20:51:50|198.43|193.53|198.45|193.55|198.45|193.55|198.43|193.53|3
1653252720000|2022-05-22 20:52:00|198.46|193.56|198.47|193.57|198.5|193.6|198.45|193.55|7
1653252730000|2022-05-22 20:52:10|198.48|193.58|198.51|193.61|198.56|193.66|198.48|193.58|9
1653252740000|2022-05-22 20:52:20|198.52|193.62|198.54|193.64|198.55|193.65|198.52|193.62|3
1653252750000|2022-05-22 20:52:30|198.53|193.63|198.55|193.65|198.57|193.67|198.52|193.62|15
1653252760000|2022-05-22 20:52:40|198.54|193.64|198.6|193.7|198.6|193.7|198.54|193.64|7
1653252770000|2022-05-22 20:52:50|198.59|193.69|198.6|193.7|198.6|193.7|198.58|193.68|4
1653252780000|2022-05-22 20:53:00|198.61|193.71|198.57|193.67|198.61|193.71|198.57|193.67|5
1653252790000|2022-05-22 20:53:10|198.58|193.68|198.6|193.7|198.6|193.7|198.57|193.67|4
1653252800000|2022-05-22 20:53:20|198.59|193.69|198.6|193.7|198.62|193.72|198.59|193.69|13
1653252810000|2022-05-22 20:53:30|198.59|193.69|198.61|193.71|198.61|193.71|198.59|193.69|11
1653252820000|2022-05-22 20:53:40|198.6|193.7|198.61|193.71|198.62|193.72|198.59|193.69|17
1653252830000|2022-05-22 20:53:50|198.6|193.7|198.57|193.67|198.62|193.72|198.57|193.67|13
1653252840000|2022-05-22 20:54:00|198.56|193.66|198.58|193.68|198.6|193.7|198.56|193.66|8
1653252850000|2022-05-22 20:54:10|198.57|193.67|198.58|193.68|198.58|193.68|198.56|193.66|6
1653252860000|2022-05-22 20:54:20|198.57|193.67|198.57|193.67|198.57|193.67|198.52|193.62|11
1653252870000|2022-05-22 20:54:30|198.58|193.68|198.58|193.68|198.59|193.69|198.57|193.67|10
1653252880000|2022-05-22 20:54:40|198.57|193.67|198.47|193.57|198.57|193.67|198.47|193.57|9
1653252890000|2022-05-22 20:54:50|198.48|193.58|198.42|193.52|198.51|193.61|198.41|193.51|17
1653252900000|2022-05-22 20:55:00|198.43|193.53|198.41|193.51|198.47|193.57|198.39|193.49|15
1653252910000|2022-05-22 20:55:10|198.42|193.52|198.41|193.51|198.42|193.52|198.4|193.5|6
1653252920000|2022-05-22 20:55:20|198.42|193.52|198.48|193.58|198.53|193.63|198.4|193.5|12
1653252930000|2022-05-22 20:55:30|198.47|193.57|198.4|193.5|198.48|193.58|198.4|193.5|7
1653252940000|2022-05-22 20:55:40|198.39|193.49|198.15|193.25|198.39|193.49|198.14|193.24|21
1653252950000|2022-05-22 20:55:50|198.14|193.24|198.15|193.25|198.18|193.28|198.14|193.24|10
1653252960000|2022-05-22 20:56:00|198.14|193.24|198.19|193.29|198.21|193.31|198.08|193.18|15
1653252970000|2022-05-22 20:56:10|198.18|193.28|198.19|193.29|198.21|193.31|198.17|193.27|17
1653252980000|2022-05-22 20:56:20|198.2|193.3|198.15|193.25|198.21|193.31|198.15|193.25|14
1653252990000|2022-05-22 20:56:30|198.14|193.24|198.17|193.27|198.21|193.31|198.11|193.21|13
1653253000000|2022-05-22 20:56:40|198.16|193.26|198.15|193.25|198.17|193.27|198.15|193.25|6
1653253010000|2022-05-22 20:56:50|198.13|193.23|198.13|193.23|198.13|193.23|198.13|193.23|1
1653253020000|2022-05-22 20:57:00|198.12|193.22|198.12|193.22|198.12|193.22|198.12|193.22|1
1653253040000|2022-05-22 20:57:20|198.13|193.23|198.11|193.21|198.13|193.23|198.11|193.21|5
1653253050000|2022-05-22 20:57:30|198.12|193.22|198.17|193.27|198.17|193.27|198.09|193.19|5
1653253060000|2022-05-22 20:57:40|198.16|193.26|198.15|193.25|198.16|193.26|198.14|193.24|4
1653253070000|2022-05-22 20:57:50|198.14|193.24|198.16|193.26|198.16|193.26|198.14|193.24|7
1653253080000|2022-05-22 20:58:00|198.15|193.25|198.14|193.24|198.16|193.26|198.13|193.23|8
1653253090000|2022-05-22 20:58:10|198.15|193.25|198.14|193.24|198.15|193.25|198.14|193.24|2
1653253100000|2022-05-22 20:58:20|198.15|193.25|198.13|193.23|198.15|193.25|198.13|193.23|7
1653253110000|2022-05-22 20:58:30|198.14|193.24|198.13|193.23|198.15|193.25|198.13|193.23|4
1653253120000|2022-05-22 20:58:40|198.14|193.24|198.14|193.24|198.14|193.24|198.14|193.24|1
1653253130000|2022-05-22 20:58:50|198.13|193.23|198.13|193.23|198.14|193.24|198.13|193.23|3
1653253140000|2022-05-22 20:59:00|198.14|193.24|198.14|193.24|198.14|193.24|198.14|193.24|1
1653253150000|2022-05-22 20:59:10|198.15|193.25|198.18|193.28|198.19|193.29|198.15|193.25|9
1653253160000|2022-05-22 20:59:20|198.19|193.29|198.23|193.33|198.23|193.33|198.19|193.29|10
1653253170000|2022-05-22 20:59:30|198.22|193.32|198.23|193.33|198.23|193.33|198.21|193.31|4
1653253180000|2022-05-22 20:59:40|198.24|193.34|198.18|193.28|198.24|193.34|198.18|193.28|10
1653253190000|2022-05-22 20:59:50|198.17|193.27|198.2|193.3|198.2|193.3|198.17|193.27|4
1653253200000|2022-05-22 21:00:00|198.19|193.29|198.17|193.27|198.2|193.3|198.17|193.27|15
1653253210000|2022-05-22 21:00:10|198.16|193.26|198.11|193.21|198.16|193.26|198.1|193.2|9
1653253220000|2022-05-22 21:00:20|198.12|193.22|198.11|193.21|198.12|193.22|198.09|193.19|8
1653253230000|2022-05-22 21:00:30|198.1|193.2|198.04|193.14|198.11|193.21|198.04|193.14|8
1653253240000|2022-05-22 21:00:40|198.05|193.15|197.91|193.01|198.06|193.16|197.91|193.01|11
1653253250000|2022-05-22 21:00:50|197.92|193.02|197.94|193.04|197.94|193.04|197.91|193.01|6
1653253260000|2022-05-22 21:01:00|197.99|193.09|198.02|193.12|198.05|193.15|197.98|193.08|19
1653253270000|2022-05-22 21:01:10|198.01|193.11|198.06|193.16|198.1|193.2|198.01|193.11|11
1653253280000|2022-05-22 21:01:20|198.07|193.17|198.09|193.19|198.09|193.19|198.06|193.16|10
1653253290000|2022-05-22 21:01:30|198.08|193.18|198.07|193.17|198.08|193.18|198.05|193.15|6
1653253300000|2022-05-22 21:01:40|198.05|193.15|197.86|192.96|198.05|193.15|197.86|192.96|20
1653253310000|2022-05-22 21:01:50|197.85|192.95|198.01|193.11|198.05|193.15|197.84|192.94|14
1653253320000|2022-05-22 21:02:00|198.02|193.12|198.05|193.15|198.07|193.17|198.02|193.12|20
1653253330000|2022-05-22 21:02:10|198.06|193.16|198.09|193.19|198.1|193.2|198.06|193.16|17
1653253340000|2022-05-22 21:02:20|198.1|193.2|198.1|193.2|198.1|193.2|198.07|193.17|8
1653253350000|2022-05-22 21:02:30|198.09|193.19|198.16|193.26|198.16|193.26|198.09|193.19|15
1653253360000|2022-05-22 21:02:40|198.14|193.24|198.09|193.19|198.17|193.27|198.08|193.18|7
1653253370000|2022-05-22 21:02:50|198.12|193.22|198.12|193.22|198.12|193.22|198.12|193.22|1
1653253380000|2022-05-22 21:03:00|198.11|193.21|198.07|193.17|198.11|193.21|198.07|193.17|11
1653253390000|2022-05-22 21:03:10|198.06|193.16|198.07|193.17|198.07|193.17|198.06|193.16|2
1653253430000|2022-05-22 21:03:50|198.08|193.18|198.24|193.34|198.26|193.36|198.08|193.18|18
1653253440000|2022-05-22 21:04:00|198.2|193.3|198.22|193.32|198.23|193.33|198.19|193.29|13
1653253450000|2022-05-22 21:04:10|198.23|193.33|198.2|193.3|198.24|193.34|198.2|193.3|16
1653253460000|2022-05-22 21:04:20|198.21|193.31|198.2|193.3|198.21|193.31|198.2|193.3|8
1653253470000|2022-05-22 21:04:30|198.21|193.31|198.23|193.33|198.23|193.33|198.2|193.3|12
1653253480000|2022-05-22 21:04:40|198.22|193.32|198.21|193.31|198.22|193.32|198.2|193.3|6
1653253490000|2022-05-22 21:04:50|198.22|193.32|198.24|193.34|198.24|193.34|198.21|193.31|10
1653253500000|2022-05-22 21:05:00|198.19|193.29|198.06|193.16|198.19|193.29|198.04|193.14|14
1653253510000|2022-05-22 21:05:10|198.05|193.15|198.09|193.19|198.09|193.19|198.04|193.14|9
1653253520000|2022-05-22 21:05:20|198.08|193.18|198.01|193.11|198.09|193.19|197.99|193.09|14
1653253530000|2022-05-22 21:05:30|198|193.1|197.92|193.02|198|193.1|197.91|193.01|6
1653253540000|2022-05-22 21:05:40|197.95|193.05|197.94|193.04|197.96|193.06|197.93|193.03|8
1653253550000|2022-05-22 21:05:50|197.95|193.05|197.94|193.04|197.97|193.07|197.93|193.03|9
1653253560000|2022-05-22 21:06:00|197.93|193.03|198.03|193.13|198.04|193.14|197.92|193.02|16
1653253570000|2022-05-22 21:06:10|198.02|193.12|198.01|193.11|198.02|193.12|197.98|193.08|6
1653253580000|2022-05-22 21:06:20|198|193.1|198.01|193.11|198.02|193.12|198|193.1|9
1653253590000|2022-05-22 21:06:30|198.03|193.13|198.06|193.16|198.07|193.17|198.03|193.13|10
1653253600000|2022-05-22 21:06:40|198.05|193.15|198.04|193.14|198.05|193.15|198.03|193.13|4
1653253610000|2022-05-22 21:06:50|198.05|193.15|198.14|193.24|198.15|193.25|198.02|193.12|12
1653253620000|2022-05-22 21:07:00|198.15|193.25|198.14|193.24|198.15|193.25|198.05|193.15|18
1653253630000|2022-05-22 21:07:10|198.13|193.23|198.12|193.22|198.14|193.24|198.12|193.22|4
1653253640000|2022-05-22 21:07:20|198.13|193.23|198.14|193.24|198.15|193.25|198.13|193.23|4
1653253650000|2022-05-22 21:07:30|198.15|193.25|198.15|193.25|198.15|193.25|198.14|193.24|3
1653253660000|2022-05-22 21:07:40|198.22|193.32|198.23|193.33|198.32|193.42|198.21|193.31|14
1653253670000|2022-05-22 21:07:50|198.24|193.34|198.25|193.35|198.29|193.39|198.23|193.33|9
1653253680000|2022-05-22 21:08:00|198.28|193.38|198.29|193.39|198.29|193.39|198.25|193.35|4
1653253690000|2022-05-22 21:08:10|198.28|193.38|198.26|193.36|198.28|193.38|198.26|193.36|2
1653253700000|2022-05-22 21:08:20|198.27|193.37|198.25|193.35|198.27|193.37|198.21|193.31|10
1653253710000|2022-05-22 21:08:30|198.24|193.34|198.26|193.36|198.26|193.36|198.24|193.34|7
1653253720000|2022-05-22 21:08:40|198.25|193.35|198.25|193.35|198.26|193.36|198.25|193.35|3
1653253730000|2022-05-22 21:08:50|198.26|193.36|198.28|193.38|198.32|193.42|198.26|193.36|11
1653253740000|2022-05-22 21:09:00|198.27|193.37|198.44|193.54|198.44|193.54|198.27|193.37|11
1653253750000|2022-05-22 21:09:10|198.45|193.55|198.45|193.55|198.45|193.55|198.43|193.53|7
1653253760000|2022-05-22 21:09:20|198.46|193.56|198.5|193.6|198.5|193.6|198.42|193.52|6
1653253770000|2022-05-22 21:09:30|198.54|193.64|198.55|193.65|198.55|193.65|198.53|193.63|4
1653253780000|2022-05-22 21:09:40|198.56|193.66|198.63|193.73|198.63|193.73|198.56|193.66|7
1653253790000|2022-05-22 21:09:50|198.78|193.88|198.75|193.85|198.82|193.92|198.7|193.8|15
1653253800000|2022-05-22 21:10:00|198.76|193.86|198.77|193.87|198.77|193.87|198.76|193.86|2
1653253810000|2022-05-22 21:10:10|198.76|193.86|198.61|193.71|198.76|193.86|198.61|193.71|9
1653253820000|2022-05-22 21:10:20|198.62|193.72|198.63|193.73|198.63|193.73|198.59|193.69|7
1653253830000|2022-05-22 21:10:30|198.62|193.72|198.65|193.75|198.65|193.75|198.62|193.72|4
1653253840000|2022-05-22 21:10:40|198.72|193.82|198.72|193.82|198.72|193.82|198.72|193.82|1
1653253850000|2022-05-22 21:10:50|198.73|193.83|198.73|193.83|198.73|193.83|198.73|193.83|1
1653253860000|2022-05-22 21:11:00|198.69|193.79|198.71|193.81|198.71|193.81|198.68|193.78|8
1653253870000|2022-05-22 21:11:10|198.7|193.8|198.7|193.8|198.71|193.81|198.7|193.8|3
1653253880000|2022-05-22 21:11:20|198.68|193.78|198.65|193.75|198.68|193.78|198.63|193.73|8
1653253890000|2022-05-22 21:11:30|198.66|193.76|198.65|193.75|198.66|193.76|198.65|193.75|2
1653253900000|2022-05-22 21:11:40|198.69|193.79|198.71|193.81|198.72|193.82|198.69|193.79|6
1653253910000|2022-05-22 21:11:50|198.72|193.82|198.81|193.91|198.81|193.91|198.72|193.82|4
1653253920000|2022-05-22 21:12:00|198.82|193.92|198.82|193.92|198.94|194.04|198.79|193.89|12
1653253930000|2022-05-22 21:12:10|198.78|193.88|198.72|193.82|198.78|193.88|198.69|193.79|10
1653253940000|2022-05-22 21:12:20|198.71|193.81|198.75|193.85|198.75|193.85|198.71|193.81|8
1653253950000|2022-05-22 21:12:30|198.73|193.83|198.72|193.82|198.74|193.84|198.71|193.81|8
1653253980000|2022-05-22 21:13:00|198.71|193.81|198.71|193.81|198.73|193.83|198.7|193.8|7
1653253990000|2022-05-22 21:13:10|198.72|193.82|198.72|193.82|198.72|193.82|198.72|193.82|1
1653254010000|2022-05-22 21:13:30|198.71|193.81|198.63|193.73|198.71|193.81|198.62|193.72|7
1653254020000|2022-05-22 21:13:40|198.62|193.72|198.6|193.7|198.62|193.72|198.6|193.7|3
1653254030000|2022-05-22 21:13:50|198.59|193.69|198.6|193.7|198.6|193.7|198.59|193.69|2
1653254040000|2022-05-22 21:14:00|198.61|193.71|198.6|193.7|198.61|193.71|198.6|193.7|2
1653254060000|2022-05-22 21:14:20|198.61|193.71|198.64|193.74|198.69|193.79|198.61|193.71|8
1653254070000|2022-05-22 21:14:30|198.67|193.77|198.67|193.77|198.68|193.78|198.65|193.75|6
1653254080000|2022-05-22 21:14:40|198.68|193.78|198.67|193.77|198.68|193.78|198.65|193.75|6
1653254090000|2022-05-22 21:14:50|198.68|193.78|198.68|193.78|198.68|193.78|198.68|193.78|1
1653254100000|2022-05-22 21:15:00|198.69|193.79|198.68|193.78|198.7|193.8|198.66|193.76|5
1653254120000|2022-05-22 21:15:20|198.69|193.79|198.73|193.83|198.73|193.83|198.69|193.79|8
1653254130000|2022-05-22 21:15:30|198.71|193.81|198.65|193.75|198.73|193.83|198.65|193.75|10
1653254140000|2022-05-22 21:15:40|198.66|193.76|198.65|193.75|198.66|193.76|198.63|193.73|5
1653254150000|2022-05-22 21:15:50|198.66|193.76|198.62|193.72|198.66|193.76|198.6|193.7|6
1653254160000|2022-05-22 21:16:00|198.63|193.73|198.38|193.48|198.63|193.73|198.38|193.48|13
1653254170000|2022-05-22 21:16:10|198.39|193.49|198.41|193.51|198.42|193.52|198.38|193.48|14
1653254180000|2022-05-22 21:16:20|198.4|193.5|198.4|193.5|198.4|193.5|198.4|193.5|1
1653254200000|2022-05-22 21:16:40|198.39|193.49|198.38|193.48|198.39|193.49|198.38|193.48|2
1653254210000|2022-05-22 21:16:50|198.39|193.49|198.41|193.51|198.41|193.51|198.39|193.49|5
1653254220000|2022-05-22 21:17:00|198.39|193.49|198.4|193.5|198.4|193.5|198.39|193.49|2
1653254230000|2022-05-22 21:17:10|198.39|193.49|198.4|193.5|198.4|193.5|198.39|193.49|2
1653254250000|2022-05-22 21:17:30|198.41|193.51|198.58|193.68|198.58|193.68|198.41|193.51|11
1653254260000|2022-05-22 21:17:40|198.55|193.65|198.6|193.7|198.6|193.7|198.55|193.65|8
1653254270000|2022-05-22 21:17:50|198.56|193.66|198.6|193.7|198.61|193.71|198.56|193.66|5
1653254280000|2022-05-22 21:18:00|198.59|193.69|198.57|193.67|198.59|193.69|198.57|193.67|3
1653254300000|2022-05-22 21:18:20|198.55|193.65|198.55|193.65|198.56|193.66|198.55|193.65|3
1653254310000|2022-05-22 21:18:30|198.58|193.68|198.58|193.68|198.58|193.68|198.58|193.68|1
1653254320000|2022-05-22 21:18:40|198.55|193.65|198.58|193.68|198.58|193.68|198.55|193.65|3
1653254330000|2022-05-22 21:18:50|198.56|193.66|198.56|193.66|198.56|193.66|198.54|193.64|4
1653254340000|2022-05-22 21:19:00|198.55|193.65|198.55|193.65|198.55|193.65|198.55|193.65|1
1653254350000|2022-05-22 21:19:10|198.56|193.66|198.55|193.65|198.57|193.67|198.55|193.65|3
1653254360000|2022-05-22 21:19:20|198.57|193.67|198.53|193.63|198.57|193.67|198.53|193.63|2
1653254370000|2022-05-22 21:19:30|198.54|193.64|198.55|193.65|198.55|193.65|198.53|193.63|7
1653254380000|2022-05-22 21:19:40|198.63|193.73|198.61|193.71|198.63|193.73|198.58|193.68|11
1653254390000|2022-05-22 21:19:50|198.58|193.68|198.54|193.64|198.61|193.71|198.54|193.64|6
1653254400000|2022-05-22 21:20:00|198.55|193.65|198.58|193.68|198.61|193.71|198.55|193.65|15
1653254410000|2022-05-22 21:20:10|198.59|193.69|198.59|193.69|198.6|193.7|198.57|193.67|7
1653254420000|2022-05-22 21:20:20|198.62|193.72|198.61|193.71|198.62|193.72|198.58|193.68|8
1653254430000|2022-05-22 21:20:30|198.62|193.72|198.62|193.72|198.62|193.72|198.59|193.69|7
1653254440000|2022-05-22 21:20:40|198.6|193.7|198.64|193.74|198.65|193.75|198.6|193.7|6
1653254450000|2022-05-22 21:20:50|198.61|193.71|198.66|193.76|198.67|193.77|198.61|193.71|11
1653254460000|2022-05-22 21:21:00|198.64|193.74|198.66|193.76|198.66|193.76|198.64|193.74|5
1653254470000|2022-05-22 21:21:10|198.67|193.77|198.68|193.78|198.69|193.79|198.65|193.75|8
1653254480000|2022-05-22 21:21:20|198.65|193.75|198.74|193.84|198.75|193.85|198.65|193.75|10
1653254490000|2022-05-22 21:21:30|198.75|193.85|198.76|193.86|198.76|193.86|198.72|193.82|6
1653254500000|2022-05-22 21:21:40|198.75|193.85|198.74|193.84|198.75|193.85|198.73|193.83|5
1653254510000|2022-05-22 21:21:50|198.75|193.85|198.76|193.86|198.76|193.86|198.74|193.84|4
1653254520000|2022-05-22 21:22:00|198.74|193.84|198.74|193.84|198.74|193.84|198.73|193.83|5
1653254530000|2022-05-22 21:22:10|198.73|193.83|198.73|193.83|198.74|193.84|198.73|193.83|3
1653254540000|2022-05-22 21:22:20|198.72|193.82|198.72|193.82|198.73|193.83|198.72|193.82|3
1653254560000|2022-05-22 21:22:40|198.73|193.83|198.73|193.83|198.73|193.83|198.73|193.83|1
1653254570000|2022-05-22 21:22:50|198.83|193.93|198.83|193.93|198.83|193.93|198.83|193.93|1
1653254580000|2022-05-22 21:23:00|197.83|194.93|197.83|194.93|197.83|194.93|197.83|194.93|1
1653254590000|2022-05-22 21:23:10|197.84|194.94|197.85|194.95|197.85|194.95|197.83|194.93|6
1653254600000|2022-05-22 21:23:20|197.89|194.99|197.88|194.98|197.89|194.99|197.88|194.98|4
1653254610000|2022-05-22 21:23:30|197.89|194.99|197.89|194.99|197.89|194.99|197.87|194.97|3
1653254630000|2022-05-22 21:23:50|197.88|194.98|197.88|194.98|197.88|194.98|197.88|194.98|1
1653254640000|2022-05-22 21:24:00|197.86|194.96|197.86|194.96|197.88|194.98|197.84|194.94|7
1653254650000|2022-05-22 21:24:10|197.85|194.95|197.86|194.96|197.86|194.96|197.85|194.95|2
1653254660000|2022-05-22 21:24:20|197.85|194.95|197.83|194.93|197.86|194.96|197.83|194.93|7
1653254670000|2022-05-22 21:24:30|197.82|194.92|197.87|194.97|197.87|194.97|197.82|194.92|5
1653254680000|2022-05-22 21:24:40|197.88|194.98|197.9|195|197.94|195.04|197.88|194.98|8
1653254690000|2022-05-22 21:24:50|197.91|195.01|197.91|195.01|197.93|195.03|197.91|195.01|3
1653254700000|2022-05-22 21:25:00|197.87|194.97|197.88|194.98|197.88|194.98|197.85|194.95|5
1653254710000|2022-05-22 21:25:10|197.86|194.96|197.87|194.97|197.88|194.98|197.86|194.96|3
1653254720000|2022-05-22 21:25:20|197.86|194.96|197.85|194.95|197.86|194.96|197.85|194.95|2
1653254730000|2022-05-22 21:25:30|197.86|194.96|197.86|194.96|197.86|194.96|197.86|194.96|1
1653254750000|2022-05-22 21:25:50|197.85|194.95|197.84|194.94|197.85|194.95|197.84|194.94|2
1653254760000|2022-05-22 21:26:00|197.83|194.93|197.83|194.93|197.84|194.94|197.83|194.93|3
1653254770000|2022-05-22 21:26:10|197.84|194.94|197.81|194.91|197.84|194.94|197.81|194.91|5
1653254810000|2022-05-22 21:26:50|197.82|194.92|197.82|194.92|197.83|194.93|197.82|194.92|3
1653254860000|2022-05-22 21:27:40|197.83|194.93|197.82|194.92|197.83|194.93|197.82|194.92|2
1653254870000|2022-05-22 21:27:50|197.8|194.9|197.8|194.9|197.8|194.9|197.8|194.9|1
1653254880000|2022-05-22 21:28:00|197.77|194.87|197.77|194.87|197.77|194.87|197.77|194.87|1
1653254890000|2022-05-22 21:28:10|197.79|194.89|197.88|194.98|197.91|195.01|197.79|194.89|12
1653254900000|2022-05-22 21:28:20|197.85|194.95|198.01|195.11|198.01|195.11|197.84|194.94|7
1653254910000|2022-05-22 21:28:30|198|195.1|197.99|195.09|198.02|195.12|197.98|195.08|14
1653254920000|2022-05-22 21:28:40|197.98|195.08|198.01|195.11|198.01|195.11|197.98|195.08|6
1653254930000|2022-05-22 21:28:50|197.98|195.08|198|195.1|198.01|195.11|197.98|195.08|16
1653254940000|2022-05-22 21:29:00|198.01|195.11|198.01|195.11|198.01|195.11|198.01|195.11|1
1653254950000|2022-05-22 21:29:10|198|195.1|198|195.1|198|195.1|198|195.1|1
1653254960000|2022-05-22 21:29:20|197.99|195.09|197.98|195.08|197.99|195.09|197.98|195.08|4
1653254970000|2022-05-22 21:29:30|197.97|195.07|197.96|195.06|197.97|195.07|197.96|195.06|4
1653254980000|2022-05-22 21:29:40|197.97|195.07|197.99|195.09|197.99|195.09|197.97|195.07|2
1653254990000|2022-05-22 21:29:50|198|195.1|198|195.1|198|195.1|198|195.1|1
1653255010000|2022-05-22 21:30:10|197.99|195.09|198|195.1|198|195.1|197.99|195.09|2
1653255020000|2022-05-22 21:30:20|198.01|195.11|198|195.1|198.01|195.11|198|195.1|2
1653255030000|2022-05-22 21:30:30|197.99|195.09|198|195.1|198|195.1|197.99|195.09|2
1653255040000|2022-05-22 21:30:40|197.99|195.09|198|195.1|198|195.1|197.99|195.09|2
1653255050000|2022-05-22 21:30:50|198.01|195.11|198.01|195.11|198.01|195.11|198.01|195.11|1
1653255060000|2022-05-22 21:31:00|198|195.1|198.01|195.11|198.01|195.11|198|195.1|2
1653255080000|2022-05-22 21:31:20|198.03|195.13|198.02|195.12|198.03|195.13|198.02|195.12|2
1653255090000|2022-05-22 21:31:30|198.03|195.13|198.01|195.11|198.04|195.14|198|195.1|13
1653255100000|2022-05-22 21:31:40|198.02|195.12|198.03|195.13|198.03|195.13|198|195.1|11
1653255170000|2022-05-22 21:32:50|198.02|195.12|198.03|195.13|198.03|195.13|198.02|195.12|2
1653255190000|2022-05-22 21:33:10|198.05|195.15|198.01|195.11|198.06|195.16|198.01|195.11|5
1653255200000|2022-05-22 21:33:20|198|195.1|197.98|195.08|198|195.1|197.98|195.08|2
1653255210000|2022-05-22 21:33:30|197.99|195.09|198.03|195.13|198.03|195.13|197.99|195.09|5
1653255220000|2022-05-22 21:33:40|198.02|195.12|197.97|195.07|198.02|195.12|197.97|195.07|6
1653255230000|2022-05-22 21:33:50|197.96|195.06|197.99|195.09|197.99|195.09|197.94|195.04|13
1653255240000|2022-05-22 21:34:00|197.98|195.08|198.01|195.11|198.01|195.11|197.97|195.07|18
1653255250000|2022-05-22 21:34:10|198.02|195.12|198.1|195.2|198.1|195.2|198.02|195.12|7
1653255260000|2022-05-22 21:34:20|198.11|195.21|198.17|195.27|198.17|195.27|198.11|195.21|5
1653255270000|2022-05-22 21:34:30|198.15|195.25|198.2|195.3|198.2|195.3|198.15|195.25|16
1653255280000|2022-05-22 21:34:40|198.19|195.29|198.2|195.3|198.2|195.3|198.19|195.29|2
1653255290000|2022-05-22 21:34:50|198.19|195.29|198.15|195.25|198.19|195.29|198.15|195.25|5
1653255300000|2022-05-22 21:35:00|198.14|195.24|198.13|195.23|198.15|195.25|198.12|195.22|7
1653255310000|2022-05-22 21:35:10|198.14|195.24|198.14|195.24|198.15|195.25|198.13|195.23|8
1653255320000|2022-05-22 21:35:20|198.13|195.23|198.14|195.24|198.15|195.25|198.11|195.21|6
1653255330000|2022-05-22 21:35:30|198.13|195.23|198.14|195.24|198.14|195.24|198.11|195.21|25
1653255340000|2022-05-22 21:35:40|198.13|195.23|198.14|195.24|198.15|195.25|198.13|195.23|10
1653255360000|2022-05-22 21:36:00|198.15|195.25|198.16|195.26|198.18|195.28|198.12|195.22|14
1653255370000|2022-05-22 21:36:10|198.17|195.27|198.18|195.28|198.22|195.32|198.16|195.26|25
1653255380000|2022-05-22 21:36:20|198.2|195.3|198.23|195.33|198.23|195.33|198.18|195.28|15
1653255390000|2022-05-22 21:36:30|198.21|195.31|198.2|195.3|198.23|195.33|198.19|195.29|13
1653255400000|2022-05-22 21:36:40|198.19|195.29|198.2|195.3|198.21|195.31|198.19|195.29|6
1653255410000|2022-05-22 21:36:50|198.21|195.31|198.19|195.29|198.21|195.31|198.18|195.28|12
1653255420000|2022-05-22 21:37:00|198.2|195.3|198.19|195.29|198.2|195.3|198.19|195.29|2
1653255430000|2022-05-22 21:37:10|198.18|195.28|198.2|195.3|198.21|195.31|198.18|195.28|10
1653255440000|2022-05-22 21:37:20|198.19|195.29|198.19|195.29|198.19|195.29|198.17|195.27|8
1653255470000|2022-05-22 21:37:50|198.17|195.27|198.24|195.34|198.25|195.35|198.16|195.26|8
1653255480000|2022-05-22 21:38:00|198.25|195.35|198.28|195.38|198.28|195.38|198.24|195.34|7
1653255490000|2022-05-22 21:38:10|198.26|195.36|198.24|195.34|198.28|195.38|198.21|195.31|10
1653255500000|2022-05-22 21:38:20|198.23|195.33|198.21|195.31|198.24|195.34|198.21|195.31|11
1653255510000|2022-05-22 21:38:30|198.23|195.33|198.24|195.34|198.24|195.34|198.21|195.31|6
1653255520000|2022-05-22 21:38:40|198.25|195.35|198.24|195.34|198.25|195.35|198.24|195.34|2
1653255530000|2022-05-22 21:38:50|198.22|195.32|198.22|195.32|198.23|195.33|198.22|195.32|5
1653255550000|2022-05-22 21:39:10|198.21|195.31|198.09|195.19|198.21|195.31|198.09|195.19|12
1653255560000|2022-05-22 21:39:20|198.08|195.18|198.06|195.16|198.08|195.18|198.05|195.15|6
1653255580000|2022-05-22 21:39:40|198.07|195.17|198.07|195.17|198.07|195.17|198.07|195.17|1
1653255590000|2022-05-22 21:39:50|198.06|195.16|198.06|195.16|198.07|195.17|198.06|195.16|3
1653255600000|2022-05-22 21:40:00|198.05|195.15|198.05|195.15|198.06|195.16|198.05|195.15|3
1653255610000|2022-05-22 21:40:10|198.06|195.16|197.87|194.97|198.06|195.16|197.86|194.96|25
1653255620000|2022-05-22 21:40:20|197.86|194.96|197.83|194.93|197.86|194.96|197.83|194.93|11
1653255630000|2022-05-22 21:40:30|197.82|194.92|197.84|194.94|197.86|194.96|197.82|194.92|15
1653255640000|2022-05-22 21:40:40|197.83|194.93|197.8|194.9|197.83|194.93|197.8|194.9|4
1653255650000|2022-05-22 21:40:50|197.79|194.89|197.68|194.78|197.79|194.89|197.68|194.78|5
1653255660000|2022-05-22 21:41:00|197.66|194.76|197.66|194.76|197.67|194.77|197.65|194.75|7
1653255670000|2022-05-22 21:41:10|197.65|194.75|197.61|194.71|197.65|194.75|197.61|194.71|3
1653255680000|2022-05-22 21:41:20|197.62|194.72|197.62|194.72|197.62|194.72|197.62|194.72|1
1653255690000|2022-05-22 21:41:30|197.61|194.71|197.52|194.62|197.62|194.72|197.52|194.62|4
1653255700000|2022-05-22 21:41:40|197.53|194.63|197.52|194.62|197.53|194.63|197.52|194.62|4
1653255710000|2022-05-22 21:41:50|197.53|194.63|197.52|194.62|197.53|194.63|197.52|194.62|2
1653255720000|2022-05-22 21:42:00|197.53|194.63|197.54|194.64|197.54|194.64|197.53|194.63|2
1653255730000|2022-05-22 21:42:10|197.57|194.67|197.62|194.72|197.63|194.73|197.57|194.67|8
1653255740000|2022-05-22 21:42:20|197.61|194.71|197.7|194.8|197.7|194.8|197.61|194.71|13
1653255750000|2022-05-22 21:42:30|197.68|194.78|197.7|194.8|197.7|194.8|197.68|194.78|2
1653255760000|2022-05-22 21:42:40|197.71|194.81|197.73|194.83|197.75|194.85|197.71|194.81|10
1653255770000|2022-05-22 21:42:50|197.75|194.85|197.84|194.94|197.84|194.94|197.72|194.82|19
1653255780000|2022-05-22 21:43:00|197.83|194.93|197.83|194.93|197.85|194.95|197.81|194.91|9
1653255790000|2022-05-22 21:43:10|197.82|194.92|197.8|194.9|197.84|194.94|197.78|194.88|14
1653255800000|2022-05-22 21:43:20|197.81|194.91|197.83|194.93|197.83|194.93|197.78|194.88|16
1653255810000|2022-05-22 21:43:30|197.82|194.92|197.85|194.95|197.86|194.96|197.8|194.9|14
1653255820000|2022-05-22 21:43:40|197.86|194.96|197.88|194.98|197.88|194.98|197.86|194.96|3
1653255840000|2022-05-22 21:44:00|197.89|194.99|197.89|194.99|197.89|194.99|197.89|194.99|1
1653255850000|2022-05-22 21:44:10|197.96|195.06|197.98|195.08|197.99|195.09|197.95|195.05|13
1653255860000|2022-05-22 21:44:20|197.96|195.06|198.02|195.12|198.03|195.13|197.95|195.05|15
1653255870000|2022-05-22 21:44:30|198.03|195.13|198.07|195.17|198.08|195.18|198.02|195.12|14
1653255880000|2022-05-22 21:44:40|198.08|195.18|198.07|195.17|198.08|195.18|198.03|195.13|12
1653255890000|2022-05-22 21:44:50|198.06|195.16|198.06|195.16|198.08|195.18|198.06|195.16|11
1653255900000|2022-05-22 21:45:00|198.08|195.18|198.1|195.2|198.1|195.2|198.07|195.17|4
1653255910000|2022-05-22 21:45:10|198.08|195.18|198.08|195.18|198.08|195.18|198.08|195.18|1
1653255920000|2022-05-22 21:45:20|198.09|195.19|198.08|195.18|198.09|195.19|198.08|195.18|14
1653255930000|2022-05-22 21:45:30|198.09|195.19|198.09|195.19|198.09|195.19|198.08|195.18|7
1653255940000|2022-05-22 21:45:40|198.08|195.18|198.09|195.19|198.09|195.19|198.08|195.18|6
1653255950000|2022-05-22 21:45:50|198.08|195.18|198.09|195.19|198.09|195.19|198.08|195.18|2
1653255960000|2022-05-22 21:46:00|198.08|195.18|198.09|195.19|198.09|195.19|198.07|195.17|5
1653255970000|2022-05-22 21:46:10|198.1|195.2|198.08|195.18|198.11|195.21|198.08|195.18|6
1653255980000|2022-05-22 21:46:20|198.09|195.19|198.08|195.18|198.09|195.19|198.08|195.18|2
1653255990000|2022-05-22 21:46:30|198.09|195.19|198.08|195.18|198.09|195.19|198.08|195.18|4
1653256020000|2022-05-22 21:47:00|198.07|195.17|198.03|195.13|198.07|195.17|198.03|195.13|5
1653256030000|2022-05-22 21:47:10|198.02|195.12|197.98|195.08|198.04|195.14|197.98|195.08|8
1653256040000|2022-05-22 21:47:20|197.95|195.05|197.9|195|197.95|195.05|197.86|194.96|16
1653256050000|2022-05-22 21:47:30|197.91|195.01|197.99|195.09|198.03|195.13|197.91|195.01|12
1653256060000|2022-05-22 21:47:40|197.98|195.08|197.96|195.06|198|195.1|197.96|195.06|14
1653256070000|2022-05-22 21:47:50|197.93|195.03|197.92|195.02|197.96|195.06|197.92|195.02|15
1653256080000|2022-05-22 21:48:00|197.91|195.01|197.86|194.96|197.92|195.02|197.86|194.96|9
1653256090000|2022-05-22 21:48:10|197.85|194.95|197.76|194.86|197.85|194.95|197.76|194.86|14
1653256100000|2022-05-22 21:48:20|197.77|194.87|197.75|194.85|197.78|194.88|197.75|194.85|7
1653256110000|2022-05-22 21:48:30|197.76|194.86|197.75|194.85|197.76|194.86|197.75|194.85|2
1653256120000|2022-05-22 21:48:40|197.74|194.84|197.72|194.82|197.75|194.85|197.72|194.82|9
1653256130000|2022-05-22 21:48:50|197.71|194.81|197.71|194.81|197.72|194.82|197.71|194.81|3
1653256140000|2022-05-22 21:49:00|197.7|194.8|197.67|194.77|197.7|194.8|197.67|194.77|5
1653256150000|2022-05-22 21:49:10|197.68|194.78|197.73|194.83|197.73|194.83|197.67|194.77|8
1653256160000|2022-05-22 21:49:20|197.74|194.84|197.76|194.86|197.77|194.87|197.73|194.83|11
1653256170000|2022-05-22 21:49:30|197.79|194.89|197.87|194.97|197.87|194.97|197.76|194.86|6
1653256180000|2022-05-22 21:49:40|197.84|194.94|197.86|194.96|197.86|194.96|197.84|194.94|2
1653256190000|2022-05-22 21:49:50|197.87|194.97|197.97|195.07|197.97|195.07|197.87|194.97|3
1653256200000|2022-05-22 21:50:00|197.98|195.08|198|195.1|198|195.1|197.97|195.07|9
1653256210000|2022-05-22 21:50:10|197.98|195.08|197.86|194.96|197.98|195.08|197.86|194.96|25
1653256220000|2022-05-22 21:50:20|197.87|194.97|197.87|194.97|197.89|194.99|197.86|194.96|7
1653256230000|2022-05-22 21:50:30|197.86|194.96|197.87|194.97|197.88|194.98|197.86|194.96|3
1653256240000|2022-05-22 21:50:40|197.88|194.98|197.87|194.97|197.91|195.01|197.87|194.97|19
1653256250000|2022-05-22 21:50:50|197.86|194.96|197.85|194.95|197.86|194.96|197.85|194.95|2
1653256260000|2022-05-22 21:51:00|197.86|194.96|197.79|194.89|197.86|194.96|197.79|194.89|6
1653256270000|2022-05-22 21:51:10|197.8|194.9|197.8|194.9|197.8|194.9|197.8|194.9|1
1653256290000|2022-05-22 21:51:30|197.81|194.91|197.81|194.91|197.81|194.91|197.81|194.91|1
1653256320000|2022-05-22 21:52:00|197.82|194.92|197.84|194.94|197.84|194.94|197.81|194.91|9
1653256330000|2022-05-22 21:52:10|197.83|194.93|197.84|194.94|197.85|194.95|197.83|194.93|8
1653256340000|2022-05-22 21:52:20|197.83|194.93|197.84|194.94|197.84|194.94|197.82|194.92|6
1653256350000|2022-05-22 21:52:30|197.83|194.93|197.83|194.93|197.83|194.93|197.81|194.91|7
1653256360000|2022-05-22 21:52:40|197.82|194.92|197.82|194.92|197.83|194.93|197.81|194.91|6
1653256370000|2022-05-22 21:52:50|197.81|194.91|197.84|194.94|197.84|194.94|197.81|194.91|7
1653256390000|2022-05-22 21:53:10|197.85|194.95|197.83|194.93|197.85|194.95|197.83|194.93|3
1653256400000|2022-05-22 21:53:20|197.84|194.94|197.84|194.94|197.84|194.94|197.84|194.94|1
1653256410000|2022-05-22 21:53:30|197.85|194.95|197.84|194.94|197.85|194.95|197.84|194.94|2
1653256420000|2022-05-22 21:53:40|197.83|194.93|197.82|194.92|197.83|194.93|197.82|194.92|2
1653256430000|2022-05-22 21:53:50|197.83|194.93|197.82|194.92|197.83|194.93|197.82|194.92|2
1653256440000|2022-05-22 21:54:00|197.83|194.93|197.82|194.92|197.84|194.94|197.81|194.91|8
1653256450000|2022-05-22 21:54:10|197.83|194.93|197.84|194.94|197.87|194.97|197.83|194.93|8
1653256470000|2022-05-22 21:54:30|197.83|194.93|197.82|194.92|197.83|194.93|197.82|194.92|2
1653256480000|2022-05-22 21:54:40|197.87|194.97|197.95|195.05|197.95|195.05|197.87|194.97|8
1653256490000|2022-05-22 21:54:50|197.93|195.03|198.01|195.11|198.01|195.11|197.93|195.03|7
1653256500000|2022-05-22 21:55:00|198.02|195.12|198.14|195.24|198.15|195.25|198.02|195.12|12
1653256510000|2022-05-22 21:55:10|198.12|195.22|198.12|195.22|198.13|195.23|198.12|195.22|3
1653256520000|2022-05-22 21:55:20|198.11|195.21|198.12|195.22|198.12|195.22|198.11|195.21|4
1653256550000|2022-05-22 21:55:50|198.09|195.19|198.04|195.14|198.09|195.19|198.04|195.14|6
1653256560000|2022-05-22 21:56:00|198.06|195.16|198.06|195.16|198.08|195.18|198.06|195.16|4
1653256570000|2022-05-22 21:56:10|198.07|195.17|198.03|195.13|198.07|195.17|198.03|195.13|13
1653256580000|2022-05-22 21:56:20|198.04|195.14|198.06|195.16|198.06|195.16|198.03|195.13|6
1653256590000|2022-05-22 21:56:30|198.05|195.15|198.04|195.14|198.06|195.16|198.04|195.14|4
1653256600000|2022-05-22 21:56:40|198.03|195.13|198.08|195.18|198.09|195.19|198.03|195.13|12
1653256610000|2022-05-22 21:56:50|198.07|195.17|198.08|195.18|198.1|195.2|198.06|195.16|13
1653256620000|2022-05-22 21:57:00|198.07|195.17|198.05|195.15|198.07|195.17|198.02|195.12|14
1653256630000|2022-05-22 21:57:10|198.04|195.14|198.03|195.13|198.04|195.14|198.02|195.12|5
1653256640000|2022-05-22 21:57:20|198.02|195.12|198.02|195.12|198.05|195.15|198.02|195.12|5
1653256650000|2022-05-22 21:57:30|198.03|195.13|198.02|195.12|198.03|195.13|198.02|195.12|2
1653256660000|2022-05-22 21:57:40|198.04|195.14|198.08|195.18|198.08|195.18|198.04|195.14|3
1653256670000|2022-05-22 21:57:50|198.07|195.17|198.06|195.16|198.08|195.18|198.06|195.16|4
1653256680000|2022-05-22 21:58:00|198.05|195.15|198.05|195.15|198.07|195.17|198.04|195.14|9
1653256700000|2022-05-22 21:58:20|198.04|195.14|198.07|195.17|198.07|195.17|198.04|195.14|5
1653256720000|2022-05-22 21:58:40|198.05|195.15|198.05|195.15|198.06|195.16|198.05|195.15|5
1653256730000|2022-05-22 21:58:50|198.04|195.14|197.98|195.08|198.04|195.14|197.98|195.08|12
1653256740000|2022-05-22 21:59:00|197.96|195.06|197.9|195|197.98|195.08|197.9|195|7
1653256770000|2022-05-22 21:59:30|197.89|194.99|197.9|195|197.9|195|197.89|194.99|2
1653256800000|2022-05-22 22:00:00|197.91|195.01|197.99|195.09|197.99|195.09|197.91|195.01|6
1653256810000|2022-05-22 22:00:10|198|195.1|198.19|195.29|198.19|195.29|198|195.1|18
1653256820000|2022-05-22 22:00:20|198.18|195.28|198.18|195.28|198.18|195.28|198.14|195.24|7
1653256830000|2022-05-22 22:00:30|198.2|195.3|198.92|196.02|198.93|196.03|198.2|195.3|25
1653256840000|2022-05-22 22:00:40|198.95|196.05|199.06|196.16|199.18|196.28|198.9|196|30
1653256850000|2022-05-22 22:00:50|199.05|196.15|198.99|196.09|199.05|196.15|198.97|196.07|20
1653256860000|2022-05-22 22:01:00|198.95|196.05|198.96|196.06|198.97|196.07|198.87|195.97|15
1653256870000|2022-05-22 22:01:10|198.94|196.04|199.06|196.16|199.11|196.21|198.93|196.03|18
1653256880000|2022-05-22 22:01:20|199.05|196.15|199.06|196.16|199.07|196.17|199.02|196.12|13
1653256890000|2022-05-22 22:01:30|199.07|196.17|199.04|196.14|199.07|196.17|199.03|196.13|11
1653256900000|2022-05-22 22:01:40|199.02|196.12|199.01|196.11|199.02|196.12|199|196.1|10
1653256910000|2022-05-22 22:01:50|199.02|196.12|199.07|196.17|199.09|196.19|199.01|196.11|8
1653256920000|2022-05-22 22:02:00|199.06|196.16|199.26|196.36|199.26|196.36|199.06|196.16|18
1653256930000|2022-05-22 22:02:10|199.24|196.34|199.35|196.45|199.36|196.46|199.24|196.34|8
1653256940000|2022-05-22 22:02:20|199.34|196.44|199.32|196.42|199.34|196.44|199.31|196.41|7
1653256950000|2022-05-22 22:02:30|199.34|196.44|199.38|196.48|199.4|196.5|199.33|196.43|18
1653256960000|2022-05-22 22:02:40|199.39|196.49|199.39|196.49|199.41|196.51|199.36|196.46|20
1653256970000|2022-05-22 22:02:50|199.38|196.48|199.41|196.51|199.43|196.53|199.37|196.47|23
1653256980000|2022-05-22 22:03:00|199.42|196.52|199.65|196.75|199.71|196.81|199.39|196.49|31
1653256990000|2022-05-22 22:03:10|199.62|196.72|199.75|196.85|199.75|196.85|199.61|196.71|21
1653257000000|2022-05-22 22:03:20|199.76|196.86|199.72|196.82|199.79|196.89|199.72|196.82|23
1653257010000|2022-05-22 22:03:30|199.7|196.8|199.74|196.84|199.74|196.84|199.66|196.76|17
1653257020000|2022-05-22 22:03:40|199.75|196.85|199.72|196.82|199.75|196.85|199.7|196.8|15
1653257030000|2022-05-22 22:03:50|199.73|196.83|199.74|196.84|199.75|196.85|199.72|196.82|11
1653257040000|2022-05-22 22:04:00|199.73|196.83|199.73|196.83|199.74|196.84|199.67|196.77|18
1653257050000|2022-05-22 22:04:10|199.72|196.82|199.73|196.83|199.76|196.86|199.72|196.82|17
1653257060000|2022-05-22 22:04:20|199.74|196.84|199.72|196.82|199.75|196.85|199.72|196.82|27
1653257070000|2022-05-22 22:04:30|199.73|196.83|199.76|196.86|199.77|196.87|199.72|196.82|18
1653257080000|2022-05-22 22:04:40|199.77|196.87|199.77|196.87|199.78|196.88|199.74|196.84|17
1653257090000|2022-05-22 22:04:50|199.76|196.86|199.76|196.86|199.78|196.88|199.76|196.86|5
1653257100000|2022-05-22 22:05:00|199.77|196.87|199.79|196.89|199.81|196.91|199.72|196.82|27
1653257110000|2022-05-22 22:05:10|199.81|196.91|200.04|197.14|200.05|197.15|199.78|196.88|25
1653257120000|2022-05-22 22:05:20|200.02|197.12|199.94|197.04|200.05|197.15|199.94|197.04|28
1653257130000|2022-05-22 22:05:30|199.92|197.02|199.9|197|199.99|197.09|199.89|196.99|23
1653257140000|2022-05-22 22:05:40|199.89|196.99|199.96|197.06|200.01|197.11|199.86|196.96|26
1653257150000|2022-05-22 22:05:50|199.95|197.05|199.98|197.08|199.99|197.09|199.94|197.04|24
1653257160000|2022-05-22 22:06:00|199.99|197.09|200.02|197.12|200.05|197.15|199.95|197.05|17
1653257170000|2022-05-22 22:06:10|200.03|197.13|199.97|197.07|200.04|197.14|199.94|197.04|14
1653257180000|2022-05-22 22:06:20|199.98|197.08|199.91|197.01|200.07|197.17|199.91|197.01|17
1653257190000|2022-05-22 22:06:30|199.94|197.04|199.82|196.92|199.94|197.04|199.69|196.79|21
1653257200000|2022-05-22 22:06:40|199.85|196.95|199.77|196.87|199.88|196.98|199.74|196.84|20
1653257210000|2022-05-22 22:06:50|199.74|196.84|199.75|196.85|199.76|196.86|199.73|196.83|10
1653257220000|2022-05-22 22:07:00|199.76|196.86|199.73|196.83|199.76|196.86|199.71|196.81|14
1653257230000|2022-05-22 22:07:10|199.71|196.81|199.72|196.82|199.73|196.83|199.71|196.81|7
1653257240000|2022-05-22 22:07:20|199.73|196.83|199.66|196.76|199.73|196.83|199.63|196.73|22
1653257250000|2022-05-22 22:07:30|199.65|196.75|199.66|196.76|199.66|196.76|199.64|196.74|16
1653257260000|2022-05-22 22:07:40|199.65|196.75|199.64|196.74|199.67|196.77|199.63|196.73|15
1653257270000|2022-05-22 22:07:50|199.66|196.76|199.65|196.75|199.66|196.76|199.64|196.74|12
1653257280000|2022-05-22 22:08:00|199.66|196.76|199.5|196.6|199.68|196.78|199.49|196.59|27
1653257290000|2022-05-22 22:08:10|199.51|196.61|199.52|196.62|199.56|196.66|199.5|196.6|18
1653257300000|2022-05-22 22:08:20|199.51|196.61|199.45|196.55|199.52|196.62|199.45|196.55|5
1653257310000|2022-05-22 22:08:30|199.47|196.57|199.43|196.53|199.47|196.57|199.41|196.51|15
1653257320000|2022-05-22 22:08:40|199.44|196.54|199.32|196.42|199.44|196.54|199.32|196.42|12
1653257330000|2022-05-22 22:08:50|199.33|196.43|199.33|196.43|199.34|196.44|199.32|196.42|7
1653257340000|2022-05-22 22:09:00|199.34|196.44|199.43|196.53|199.44|196.54|199.34|196.44|14
1653257350000|2022-05-22 22:09:10|199.41|196.51|199.44|196.54|199.44|196.54|199.41|196.51|11
1653257360000|2022-05-22 22:09:20|199.43|196.53|199.43|196.53|199.44|196.54|199.43|196.53|5
1653257370000|2022-05-22 22:09:30|199.45|196.55|199.67|196.77|199.67|196.77|199.43|196.53|22
1653257380000|2022-05-22 22:09:40|199.62|196.72|199.7|196.8|199.71|196.81|199.6|196.7|12
1653257390000|2022-05-22 22:09:50|199.69|196.79|199.77|196.87|199.77|196.87|199.69|196.79|26
1653257400000|2022-05-22 22:10:00|199.78|196.88|199.76|196.86|199.78|196.88|199.76|196.86|6
1653257410000|2022-05-22 22:10:10|199.74|196.84|199.78|196.88|199.79|196.89|199.72|196.82|24
1653257420000|2022-05-22 22:10:20|199.81|196.91|199.98|197.08|199.99|197.09|199.81|196.91|22
1653257430000|2022-05-22 22:10:30|200.02|197.12|200.2|197.3|200.22|197.32|200.01|197.11|24
1653257440000|2022-05-22 22:10:40|200.21|197.31|200.09|197.19|200.21|197.31|200.08|197.18|17
1653257450000|2022-05-22 22:10:50|200.1|197.2|200.05|197.15|200.1|197.2|200.03|197.13|10
1653257460000|2022-05-22 22:11:00|200.04|197.14|200.07|197.17|200.11|197.21|200.03|197.13|12
1653257470000|2022-05-22 22:11:10|200.11|197.21|200.01|197.11|200.13|197.23|200|197.1|16
1653257480000|2022-05-22 22:11:20|200.02|197.12|200.09|197.19|200.09|197.19|199.99|197.09|10
1653257490000|2022-05-22 22:11:30|200.1|197.2|200.05|197.15|200.11|197.21|200.05|197.15|9
1653257500000|2022-05-22 22:11:40|200.06|197.16|200.07|197.17|200.08|197.18|200.06|197.16|6
1653257510000|2022-05-22 22:11:50|200.09|197.19|200|197.1|200.09|197.19|200|197.1|9
1653257520000|2022-05-22 22:12:00|200.01|197.11|200|197.1|200.03|197.13|200|197.1|7
1653257530000|2022-05-22 22:12:10|199.99|197.09|199.9|197|199.99|197.09|199.89|196.99|14
1653257540000|2022-05-22 22:12:20|199.89|196.99|199.86|196.96|199.9|197|199.86|196.96|9
1653257550000|2022-05-22 22:12:30|199.85|196.95|199.85|196.95|199.85|196.95|199.82|196.92|5
1653257560000|2022-05-22 22:12:40|199.87|196.97|199.87|196.97|199.87|196.97|199.86|196.96|5
1653257580000|2022-05-22 22:13:00|199.86|196.96|199.83|196.93|199.86|196.96|199.83|196.93|5
1653257590000|2022-05-22 22:13:10|199.82|196.92|199.92|197.02|199.92|197.02|199.82|196.92|7
1653257600000|2022-05-22 22:13:20|199.91|197.01|199.89|196.99|199.91|197.01|199.89|196.99|4
1653257610000|2022-05-22 22:13:30|199.91|197.01|200.02|197.12|200.02|197.12|199.91|197.01|9
1653257620000|2022-05-22 22:13:40|200.01|197.11|200.07|197.17|200.09|197.19|200.01|197.11|16
1653257630000|2022-05-22 22:13:50|200.05|197.15|200.03|197.13|200.05|197.15|200.02|197.12|7
1653257640000|2022-05-22 22:14:00|200.04|197.14|200.12|197.22|200.12|197.22|200.03|197.13|13
1653257650000|2022-05-22 22:14:10|200.11|197.21|200.12|197.22|200.13|197.23|200.11|197.21|10
1653257660000|2022-05-22 22:14:20|200.13|197.23|200.12|197.22|200.13|197.23|200.11|197.21|12
1653257670000|2022-05-22 22:14:30|200.13|197.23|200.06|197.16|200.13|197.23|200.04|197.14|11
1653257680000|2022-05-22 22:14:40|200.05|197.15|200.09|197.19|200.1|197.2|200.05|197.15|12
1653257690000|2022-05-22 22:14:50|200.1|197.2|200.11|197.21|200.12|197.22|200.06|197.16|18
1653257700000|2022-05-22 22:15:00|200.12|197.22|200.14|197.24|200.14|197.24|200.11|197.21|11
1653257710000|2022-05-22 22:15:10|200.13|197.23|200.17|197.27|200.18|197.28|200.13|197.23|16
1653257720000|2022-05-22 22:15:20|200.16|197.26|200.17|197.27|200.18|197.28|200.16|197.26|7
1653257730000|2022-05-22 22:15:30|200.18|197.28|200.13|197.23|200.18|197.28|200.11|197.21|16
1653257740000|2022-05-22 22:15:40|200.11|197.21|200.12|197.22|200.13|197.23|200.11|197.21|12
1653257750000|2022-05-22 22:15:50|200.11|197.21|200.09|197.19|200.12|197.22|200.09|197.19|4
1653257760000|2022-05-22 22:16:00|200.07|197.17|200.06|197.16|200.07|197.17|200.04|197.14|10
1653257770000|2022-05-22 22:16:10|200.05|197.15|200.01|197.11|200.05|197.15|200|197.1|8
1653257780000|2022-05-22 22:16:20|200.02|197.12|200.08|197.18|200.08|197.18|200.02|197.12|7
1653257790000|2022-05-22 22:16:30|200.09|197.19|200.12|197.22|200.12|197.22|200.09|197.19|3
1653257810000|2022-05-22 22:16:50|200.11|197.21|200.07|197.17|200.11|197.21|200.07|197.17|9
1653257820000|2022-05-22 22:17:00|200.06|197.16|199.91|197.01|200.07|197.17|199.91|197.01|11
1653257830000|2022-05-22 22:17:10|199.92|197.02|199.91|197.01|199.92|197.02|199.91|197.01|2
1653257850000|2022-05-22 22:17:30|199.9|197|199.9|197|199.9|197|199.9|197|1
1653257860000|2022-05-22 22:17:40|199.89|196.99|199.68|196.78|199.89|196.99|199.64|196.74|17
1653257870000|2022-05-22 22:17:50|199.67|196.77|199.77|196.87|199.78|196.88|199.67|196.77|10
1653257880000|2022-05-22 22:18:00|199.76|196.86|199.74|196.84|199.77|196.87|199.74|196.84|11
1653257890000|2022-05-22 22:18:10|199.8|196.9|199.84|196.94|199.84|196.94|199.79|196.89|8
1653257900000|2022-05-22 22:18:20|199.83|196.93|199.84|196.94|199.84|196.94|199.83|196.93|8
1653257910000|2022-05-22 22:18:30|199.85|196.95|199.98|197.08|199.98|197.08|199.84|196.94|10
1653257920000|2022-05-22 22:18:40|199.99|197.09|200.04|197.14|200.04|197.14|199.99|197.09|5
1653257930000|2022-05-22 22:18:50|200.03|197.13|200.04|197.14|200.04|197.14|200.03|197.13|2
1653257940000|2022-05-22 22:19:00|200.09|197.19|200.16|197.26|200.17|197.27|200.09|197.19|5
1653257950000|2022-05-22 22:19:10|200.17|197.27|200.21|197.31|200.21|197.31|200.17|197.27|16
1653257960000|2022-05-22 22:19:20|200.17|197.27|200.16|197.26|200.2|197.3|200.16|197.26|14
1653257970000|2022-05-22 22:19:30|200.15|197.25|200.17|197.27|200.17|197.27|200.08|197.18|8
1653257980000|2022-05-22 22:19:40|200.18|197.28|200.16|197.26|200.18|197.28|200.13|197.23|18
1653257990000|2022-05-22 22:19:50|200.17|197.27|200.22|197.32|200.23|197.33|200.17|197.27|14
1653258000000|2022-05-22 22:20:00|200.23|197.33|200.11|197.21|200.23|197.33|200.1|197.2|15
1653258010000|2022-05-22 22:20:10|200.17|197.27|200.18|197.28|200.21|197.31|200.16|197.26|16
1653258020000|2022-05-22 22:20:20|200.19|197.29|200.19|197.29|200.19|197.29|200.16|197.26|16
1653258030000|2022-05-22 22:20:30|200.18|197.28|200.23|197.33|200.24|197.34|200.17|197.27|15
1653258040000|2022-05-22 22:20:40|200.24|197.34|200.23|197.33|200.25|197.35|200.2|197.3|10
1653258050000|2022-05-22 22:20:50|200.22|197.32|200.27|197.37|200.27|197.37|200.22|197.32|6
1653258060000|2022-05-22 22:21:00|200.26|197.36|200.41|197.51|200.44|197.54|200.26|197.36|13
1653258070000|2022-05-22 22:21:10|200.42|197.52|200.45|197.55|200.49|197.59|200.4|197.5|19
1653258080000|2022-05-22 22:21:20|200.46|197.56|200.46|197.56|200.48|197.58|200.45|197.55|11
1653258090000|2022-05-22 22:21:30|200.47|197.57|200.53|197.63|200.64|197.74|200.45|197.55|26
1653258100000|2022-05-22 22:21:40|200.54|197.64|200.61|197.71|200.62|197.72|200.54|197.64|17
1653258110000|2022-05-22 22:21:50|200.6|197.7|200.83|197.93|200.89|197.99|200.6|197.7|24
1653258120000|2022-05-22 22:22:00|200.84|197.94|201.48|198.58|201.48|198.58|200.84|197.94|31
1653258130000|2022-05-22 22:22:10|201.56|198.66|201.48|198.58|201.7|198.8|201.41|198.51|37
1653258140000|2022-05-22 22:22:20|201.47|198.57|201.5|198.6|201.66|198.76|201.41|198.51|24
1653258150000|2022-05-22 22:22:30|201.46|198.56|201.47|198.57|201.51|198.61|201.29|198.39|26
1653258160000|2022-05-22 22:22:40|201.48|198.58|201.62|198.72|201.65|198.75|201.47|198.57|31
1653258170000|2022-05-22 22:22:50|201.64|198.74|201.65|198.75|201.75|198.85|201.6|198.7|29
1653258180000|2022-05-22 22:23:00|201.64|198.74|201.78|198.88|201.8|198.9|201.56|198.66|26
1653258190000|2022-05-22 22:23:10|201.74|198.84|201.46|198.56|201.78|198.88|201.44|198.54|24
1653258200000|2022-05-22 22:23:20|201.47|198.57|201.39|198.49|201.56|198.66|201.33|198.43|28
1653258210000|2022-05-22 22:23:30|201.37|198.47|201.26|198.36|201.4|198.5|201.26|198.36|20
1653258220000|2022-05-22 22:23:40|201.25|198.35|201.22|198.32|201.31|198.41|201.22|198.32|17
1653258230000|2022-05-22 22:23:50|201.23|198.33|201.24|198.34|201.28|198.38|201.23|198.33|14
1653258240000|2022-05-22 22:24:00|201.23|198.33|201.25|198.35|201.3|198.4|201.21|198.31|19
1653258250000|2022-05-22 22:24:10|201.26|198.36|201.25|198.35|201.27|198.37|201.24|198.34|14
1653258260000|2022-05-22 22:24:20|201.26|198.36|201.26|198.36|201.28|198.38|201.25|198.35|7
1653258270000|2022-05-22 22:24:30|201.27|198.37|201.13|198.23|201.27|198.37|201.13|198.23|15
1653258280000|2022-05-22 22:24:40|201.12|198.22|201.24|198.34|201.26|198.36|201.08|198.18|20
1653258290000|2022-05-22 22:24:50|201.25|198.35|201.24|198.34|201.26|198.36|201.22|198.32|13
1653258300000|2022-05-22 22:25:00|201.25|198.35|201.21|198.31|201.27|198.37|201.21|198.31|9
1653258310000|2022-05-22 22:25:10|201.19|198.29|201.08|198.18|201.19|198.29|201.07|198.17|12
1653258320000|2022-05-22 22:25:20|201.09|198.19|201.07|198.17|201.15|198.25|201.07|198.17|16
1653258330000|2022-05-22 22:25:30|201.06|198.16|201.08|198.18|201.1|198.2|201.06|198.16|10
1653258340000|2022-05-22 22:25:40|201.09|198.19|200.95|198.05|201.09|198.19|200.95|198.05|12
1653258350000|2022-05-22 22:25:50|200.93|198.03|201|198.1|201.01|198.11|200.93|198.03|13
1653258360000|2022-05-22 22:26:00|200.99|198.09|200.9|198|201.03|198.13|200.9|198|19
1653258370000|2022-05-22 22:26:10|200.89|197.99|200.87|197.97|200.93|198.03|200.87|197.97|12
1653258380000|2022-05-22 22:26:20|200.85|197.95|200.81|197.91|200.85|197.95|200.72|197.82|18
1653258390000|2022-05-22 22:26:30|200.82|197.92|200.84|197.94|200.85|197.95|200.8|197.9|10
1653258400000|2022-05-22 22:26:40|200.82|197.92|200.77|197.87|200.84|197.94|200.76|197.86|12
1653258410000|2022-05-22 22:26:50|200.76|197.86|200.7|197.8|200.76|197.86|200.7|197.8|9
1653258420000|2022-05-22 22:27:00|200.71|197.81|200.53|197.63|200.71|197.81|200.52|197.62|13
1653258430000|2022-05-22 22:27:10|200.54|197.64|200.46|197.56|200.56|197.66|200.43|197.53|18
1653258440000|2022-05-22 22:27:20|200.47|197.57|200.47|197.57|200.47|197.57|200.44|197.54|6
1653258450000|2022-05-22 22:27:30|200.46|197.56|200.45|197.55|200.47|197.57|200.43|197.53|12
1653258460000|2022-05-22 22:27:40|200.44|197.54|200.55|197.65|200.58|197.68|200.44|197.54|11
1653258470000|2022-05-22 22:27:50|200.53|197.63|200.45|197.55|200.53|197.63|200.44|197.54|13
1653258480000|2022-05-22 22:28:00|200.46|197.56|200.44|197.54|200.48|197.58|200.44|197.54|9
1653258490000|2022-05-22 22:28:10|200.45|197.55|200.72|197.82|200.73|197.83|200.45|197.55|22
1653258500000|2022-05-22 22:28:20|200.79|197.89|200.75|197.85|200.79|197.89|200.71|197.81|20
1653258510000|2022-05-22 22:28:30|200.86|197.96|200.83|197.93|200.86|197.96|200.82|197.92|13
1653258520000|2022-05-22 22:28:40|200.84|197.94|200.84|197.94|200.86|197.96|200.73|197.83|19
1653258530000|2022-05-22 22:28:50|200.83|197.93|200.65|197.75|200.83|197.93|200.65|197.75|10
1653258540000|2022-05-22 22:29:00|200.66|197.76|200.67|197.77|200.67|197.77|200.66|197.76|6
1653258550000|2022-05-22 22:29:10|200.74|197.84|200.78|197.88|200.8|197.9|200.74|197.84|15
1653258560000|2022-05-22 22:29:20|200.77|197.87|200.62|197.72|200.77|197.87|200.61|197.71|15
1653258570000|2022-05-22 22:29:30|200.63|197.73|200.65|197.75|200.66|197.76|200.63|197.73|9
1653258580000|2022-05-22 22:29:40|200.66|197.76|200.75|197.85|200.77|197.87|200.65|197.75|20
1653258590000|2022-05-22 22:29:50|200.76|197.86|200.7|197.8|200.76|197.86|200.69|197.79|10
1653258600000|2022-05-22 22:30:00|200.69|197.79|200.91|198.01|200.97|198.07|200.68|197.78|17
1653258610000|2022-05-22 22:30:10|200.92|198.02|201.01|198.11|201.02|198.12|200.91|198.01|20
1653258620000|2022-05-22 22:30:20|201|198.1|200.84|197.94|201|198.1|200.84|197.94|17
1653258630000|2022-05-22 22:30:30|200.83|197.93|201|198.1|201.06|198.16|200.76|197.86|18
1653258640000|2022-05-22 22:30:40|200.97|198.07|200.89|197.99|200.97|198.07|200.88|197.98|10
1653258650000|2022-05-22 22:30:50|200.88|197.98|200.81|197.91|200.88|197.98|200.8|197.9|14
1653258660000|2022-05-22 22:31:00|200.83|197.93|200.79|197.89|200.87|197.97|200.77|197.87|17
1653258670000|2022-05-22 22:31:10|200.78|197.88|200.81|197.91|200.81|197.91|200.78|197.88|5
1653258680000|2022-05-22 22:31:20|200.83|197.93|200.95|198.05|200.95|198.05|200.82|197.92|13
1653258690000|2022-05-22 22:31:30|200.93|198.03|201.05|198.15|201.05|198.15|200.93|198.03|26
1653258700000|2022-05-22 22:31:40|201.06|198.16|201.04|198.14|201.14|198.24|201.01|198.11|18
1653258710000|2022-05-22 22:31:50|201.02|198.12|201.12|198.22|201.13|198.23|201.02|198.12|10
1653258720000|2022-05-22 22:32:00|201.13|198.23|201.13|198.23|201.14|198.24|201.03|198.13|16
1653258730000|2022-05-22 22:32:10|201.12|198.22|201.05|198.15|201.13|198.23|201.04|198.14|10
1653258740000|2022-05-22 22:32:20|201.04|198.14|200.92|198.02|201.04|198.14|200.9|198|15
1653258750000|2022-05-22 22:32:30|200.93|198.03|200.91|198.01|200.93|198.03|200.91|198.01|10
1653258760000|2022-05-22 22:32:40|200.92|198.02|200.92|198.02|200.92|198.02|200.91|198.01|3
1653258770000|2022-05-22 22:32:50|200.94|198.04|201.02|198.12|201.04|198.14|200.94|198.04|8
1653258780000|2022-05-22 22:33:00|201.03|198.13|201.04|198.14|201.04|198.14|201.03|198.13|2
1653258790000|2022-05-22 22:33:10|201.02|198.12|200.98|198.08|201.02|198.12|200.96|198.06|12
1653258800000|2022-05-22 22:33:20|200.97|198.07|200.94|198.04|200.97|198.07|200.9|198|12
1653258810000|2022-05-22 22:33:30|200.92|198.02|200.99|198.09|201|198.1|200.92|198.02|7
1653258820000|2022-05-22 22:33:40|201|198.1|201.12|198.22|201.12|198.22|200.99|198.09|11
1653258830000|2022-05-22 22:33:50|201.1|198.2|201.17|198.27|201.21|198.31|201.1|198.2|14
1653258840000|2022-05-22 22:34:00|201.16|198.26|201.06|198.16|201.19|198.29|201.04|198.14|13
1653258850000|2022-05-22 22:34:10|201.05|198.15|201.05|198.15|201.09|198.19|201.03|198.13|17
1653258860000|2022-05-22 22:34:20|201.06|198.16|201.17|198.27|201.17|198.27|201.05|198.15|16
1653258870000|2022-05-22 22:34:30|201.18|198.28|201.19|198.29|201.21|198.31|201.17|198.27|13
1653258880000|2022-05-22 22:34:40|201.17|198.27|201.22|198.32|201.25|198.35|201.13|198.23|17
1653258890000|2022-05-22 22:34:50|201.2|198.3|201.17|198.27|201.2|198.3|201.17|198.27|4
1653258900000|2022-05-22 22:35:00|201.18|198.28|201.22|198.32|201.22|198.32|201.18|198.28|9
1653258910000|2022-05-22 22:35:10|201.24|198.34|201.23|198.33|201.25|198.35|201.23|198.33|3
1653258920000|2022-05-22 22:35:20|201.24|198.34|201.24|198.34|201.24|198.34|201.21|198.31|5
1653258930000|2022-05-22 22:35:30|201.25|198.35|201.24|198.34|201.26|198.36|201.24|198.34|5
1653258940000|2022-05-22 22:35:40|201.25|198.35|201.44|198.54|201.45|198.55|201.25|198.35|16
1653258950000|2022-05-22 22:35:50|201.41|198.51|201.48|198.58|201.49|198.59|201.41|198.51|9
1653258960000|2022-05-22 22:36:00|201.49|198.59|201.63|198.73|201.67|198.77|201.47|198.57|13
1653258970000|2022-05-22 22:36:10|201.66|198.76|201.68|198.78|201.72|198.82|201.64|198.74|24
1653258980000|2022-05-22 22:36:20|201.67|198.77|201.68|198.78|201.72|198.82|201.62|198.72|18
1653258990000|2022-05-22 22:36:30|201.66|198.76|201.7|198.8|201.7|198.8|201.63|198.73|10
1653259000000|2022-05-22 22:36:40|201.67|198.77|201.67|198.77|201.71|198.81|201.66|198.76|12
1653259010000|2022-05-22 22:36:50|201.66|198.76|201.64|198.74|201.67|198.77|201.63|198.73|8
1653259020000|2022-05-22 22:37:00|201.67|198.77|201.66|198.76|201.68|198.78|201.66|198.76|8
1653259030000|2022-05-22 22:37:10|201.68|198.78|201.62|198.72|201.68|198.78|201.62|198.72|9
1653259040000|2022-05-22 22:37:20|201.64|198.74|201.64|198.74|201.66|198.76|201.62|198.72|10
1653259050000|2022-05-22 22:37:30|201.63|198.73|201.56|198.66|201.66|198.76|201.56|198.66|12
1653259060000|2022-05-22 22:37:40|201.57|198.67|201.59|198.69|201.61|198.71|201.57|198.67|9
1653259070000|2022-05-22 22:37:50|201.58|198.68|201.58|198.68|201.59|198.69|201.57|198.67|5
1653259080000|2022-05-22 22:38:00|201.59|198.69|201.54|198.64|201.59|198.69|201.54|198.64|8
1653259090000|2022-05-22 22:38:10|201.56|198.66|201.5|198.6|201.57|198.67|201.5|198.6|10
1653259100000|2022-05-22 22:38:20|201.49|198.59|201.45|198.55|201.49|198.59|201.41|198.51|12
1653259110000|2022-05-22 22:38:30|201.44|198.54|201.41|198.51|201.44|198.54|201.39|198.49|9
1653259120000|2022-05-22 22:38:40|201.42|198.52|201.52|198.62|201.53|198.63|201.42|198.52|14
1653259130000|2022-05-22 22:38:50|201.53|198.63|201.7|198.8|201.7|198.8|201.51|198.61|20
1653259140000|2022-05-22 22:39:00|201.71|198.81|201.86|198.96|201.87|198.97|201.71|198.81|14
1653259150000|2022-05-22 22:39:10|201.93|199.03|201.86|198.96|201.99|199.09|201.86|198.96|16
1653259160000|2022-05-22 22:39:20|201.85|198.95|201.87|198.97|201.94|199.04|201.84|198.94|22
1653259170000|2022-05-22 22:39:30|201.89|198.99|201.87|198.97|201.89|198.99|201.85|198.95|13
1653259180000|2022-05-22 22:39:40|201.89|198.99|201.82|198.92|201.89|198.99|201.81|198.91|8
1653259190000|2022-05-22 22:39:50|201.83|198.93|201.81|198.91|201.86|198.96|201.81|198.91|9
1653259200000|2022-05-22 22:40:00|201.8|198.9|201.74|198.84|201.8|198.9|201.74|198.84|8
1653259210000|2022-05-22 22:40:10|201.73|198.83|201.78|198.88|201.78|198.88|201.73|198.83|5
1653259220000|2022-05-22 22:40:20|201.77|198.87|201.78|198.88|201.78|198.88|201.77|198.87|2
1653259230000|2022-05-22 22:40:30|201.77|198.87|201.76|198.86|201.78|198.88|201.75|198.85|9
1653259240000|2022-05-22 22:40:40|201.77|198.87|201.71|198.81|201.77|198.87|201.71|198.81|4
1653259250000|2022-05-22 22:40:50|201.73|198.83|201.72|198.82|201.73|198.83|201.72|198.82|2
1653259260000|2022-05-22 22:41:00|201.73|198.83|201.7|198.8|201.73|198.83|201.7|198.8|8
1653259270000|2022-05-22 22:41:10|201.69|198.79|201.66|198.76|201.69|198.79|201.66|198.76|2
1653259280000|2022-05-22 22:41:20|201.63|198.73|201.58|198.68|201.63|198.73|201.57|198.67|14
1653259290000|2022-05-22 22:41:30|201.61|198.71|201.6|198.7|201.63|198.73|201.6|198.7|12
1653259300000|2022-05-22 22:41:40|201.61|198.71|201.63|198.73|201.64|198.74|201.61|198.71|7
1653259310000|2022-05-22 22:41:50|201.62|198.72|201.63|198.73|201.63|198.73|201.62|198.72|2
1653259320000|2022-05-22 22:42:00|201.62|198.72|201.6|198.7|201.62|198.72|201.6|198.7|3
1653259330000|2022-05-22 22:42:10|201.62|198.72|201.62|198.72|201.64|198.74|201.62|198.72|9
1653259340000|2022-05-22 22:42:20|201.63|198.73|201.74|198.84|201.79|198.89|201.63|198.73|15
1653259350000|2022-05-22 22:42:30|201.72|198.82|201.58|198.68|201.72|198.82|201.52|198.62|17
1653259360000|2022-05-22 22:42:40|201.57|198.67|201.55|198.65|201.58|198.68|201.55|198.65|7
1653259370000|2022-05-22 22:42:50|201.56|198.66|201.53|198.63|201.56|198.66|201.49|198.59|10
1653259380000|2022-05-22 22:43:00|201.52|198.62|201.59|198.69|201.59|198.69|201.49|198.59|10
1653259390000|2022-05-22 22:43:10|201.6|198.7|201.72|198.82|201.72|198.82|201.58|198.68|14
1653259400000|2022-05-22 22:43:20|201.71|198.81|201.67|198.77|201.72|198.82|201.67|198.77|10
1653259410000|2022-05-22 22:43:30|201.65|198.75|201.73|198.83|201.73|198.83|201.64|198.74|11
1653259420000|2022-05-22 22:43:40|201.71|198.81|201.66|198.76|201.71|198.81|201.65|198.75|9
1653259430000|2022-05-22 22:43:50|201.65|198.75|201.72|198.82|201.72|198.82|201.65|198.75|5
1653259440000|2022-05-22 22:44:00|201.69|198.79|201.59|198.69|201.69|198.79|201.52|198.62|10
1653259450000|2022-05-22 22:44:10|201.57|198.67|201.52|198.62|201.57|198.67|201.5|198.6|13
1653259460000|2022-05-22 22:44:20|201.51|198.61|201.5|198.6|201.52|198.62|201.49|198.59|5
1653259470000|2022-05-22 22:44:30|201.49|198.59|201.5|198.6|201.51|198.61|201.49|198.59|8
1653259480000|2022-05-22 22:44:40|201.48|198.58|201.43|198.53|201.48|198.58|201.43|198.53|3
1653259490000|2022-05-22 22:44:50|201.44|198.54|201.52|198.62|201.52|198.62|201.44|198.54|5
1653259510000|2022-05-22 22:45:10|201.53|198.63|201.52|198.62|201.54|198.64|201.52|198.62|4
1653259520000|2022-05-22 22:45:20|201.53|198.63|201.53|198.63|201.55|198.65|201.53|198.63|4
1653259550000|2022-05-22 22:45:50|201.54|198.64|201.55|198.65|201.55|198.65|201.54|198.64|2
1653259560000|2022-05-22 22:46:00|201.54|198.64|201.53|198.63|201.54|198.64|201.53|198.63|2
1653259570000|2022-05-22 22:46:10|201.52|198.62|201.49|198.59|201.52|198.62|201.46|198.56|17
1653259580000|2022-05-22 22:46:20|201.48|198.58|201.41|198.51|201.48|198.58|201.41|198.51|13
1653259590000|2022-05-22 22:46:30|201.44|198.54|201.36|198.46|201.44|198.54|201.36|198.46|18
1653259600000|2022-05-22 22:46:40|201.37|198.47|201.43|198.53|201.44|198.54|201.37|198.47|13
1653259610000|2022-05-22 22:46:50|201.44|198.54|201.52|198.62|201.52|198.62|201.44|198.54|6
1653259620000|2022-05-22 22:47:00|201.53|198.63|201.53|198.63|201.53|198.63|201.53|198.63|1
1653259630000|2022-05-22 22:47:10|201.52|198.62|201.48|198.58|201.52|198.62|201.48|198.58|8
1653259640000|2022-05-22 22:47:20|201.49|198.59|201.54|198.64|201.54|198.64|201.49|198.59|6
1653259650000|2022-05-22 22:47:30|201.55|198.65|201.53|198.63|201.6|198.7|201.53|198.63|15
1653259660000|2022-05-22 22:47:40|201.54|198.64|201.55|198.65|201.59|198.69|201.53|198.63|12
1653259670000|2022-05-22 22:47:50|201.53|198.63|201.54|198.64|201.55|198.65|201.49|198.59|14
1653259680000|2022-05-22 22:48:00|201.55|198.65|201.59|198.69|201.59|198.69|201.55|198.65|17
1653259690000|2022-05-22 22:48:10|201.6|198.7|201.68|198.78|201.71|198.81|201.58|198.68|22
1653259700000|2022-05-22 22:48:20|201.67|198.77|201.56|198.66|201.67|198.77|201.56|198.66|9
1653259710000|2022-05-22 22:48:30|201.58|198.68|201.52|198.62|201.66|198.76|201.52|198.62|15
1653259720000|2022-05-22 22:48:40|201.53|198.63|201.53|198.63|201.55|198.65|201.53|198.63|5
1653259730000|2022-05-22 22:48:50|201.54|198.64|201.57|198.67|201.62|198.72|201.54|198.64|17
1653259740000|2022-05-22 22:49:00|201.56|198.66|201.61|198.71|201.62|198.72|201.55|198.65|9
1653259750000|2022-05-22 22:49:10|201.62|198.72|201.58|198.68|201.64|198.74|201.58|198.68|11
1653259760000|2022-05-22 22:49:20|201.59|198.69|201.65|198.75|201.65|198.75|201.59|198.69|7
1653259770000|2022-05-22 22:49:30|201.64|198.74|201.61|198.71|201.64|198.74|201.58|198.68|9
1653259780000|2022-05-22 22:49:40|201.63|198.73|201.59|198.69|201.65|198.75|201.59|198.69|11
1653259800000|2022-05-22 22:50:00|201.58|198.68|201.59|198.69|201.64|198.74|201.57|198.67|10
1653259810000|2022-05-22 22:50:10|201.6|198.7|201.65|198.75|201.66|198.76|201.58|198.68|14
1653259820000|2022-05-22 22:50:20|201.64|198.74|201.61|198.71|201.65|198.75|201.61|198.71|9
1653259830000|2022-05-22 22:50:30|201.62|198.72|201.7|198.8|201.71|198.81|201.62|198.72|7
1653259840000|2022-05-22 22:50:40|201.69|198.79|201.7|198.8|201.7|198.8|201.67|198.77|12
1653259850000|2022-05-22 22:50:50|201.69|198.79|201.67|198.77|201.7|198.8|201.67|198.77|5
1653259860000|2022-05-22 22:51:00|201.68|198.78|201.59|198.69|201.73|198.83|201.56|198.66|18
1653259870000|2022-05-22 22:51:10|201.61|198.71|201.71|198.81|201.71|198.81|201.61|198.71|10
1653259880000|2022-05-22 22:51:20|201.68|198.78|201.66|198.76|201.7|198.8|201.66|198.76|10
1653259890000|2022-05-22 22:51:30|201.68|198.78|201.7|198.8|201.72|198.82|201.68|198.78|13
1653259900000|2022-05-22 22:51:40|201.71|198.81|201.72|198.82|201.74|198.84|201.71|198.81|7
1653259910000|2022-05-22 22:51:50|201.68|198.78|201.7|198.8|201.7|198.8|201.68|198.78|3
1653259920000|2022-05-22 22:52:00|201.69|198.79|201.7|198.8|201.73|198.83|201.69|198.79|9
1653259930000|2022-05-22 22:52:10|201.71|198.81|201.69|198.79|201.71|198.81|201.69|198.79|3
1653259940000|2022-05-22 22:52:20|201.7|198.8|201.7|198.8|201.7|198.8|201.7|198.8|1
1653259950000|2022-05-22 22:52:30|201.69|198.79|201.55|198.65|201.69|198.79|201.55|198.65|8
1653259960000|2022-05-22 22:52:40|201.54|198.64|201.56|198.66|201.58|198.68|201.54|198.64|9
1653259970000|2022-05-22 22:52:50|201.55|198.65|201.5|198.6|201.55|198.65|201.5|198.6|7
1653259980000|2022-05-22 22:53:00|201.59|198.69|201.54|198.64|201.63|198.73|201.54|198.64|10
1653259990000|2022-05-22 22:53:10|201.53|198.63|201.43|198.53|201.53|198.63|201.42|198.52|5
1653260000000|2022-05-22 22:53:20|201.42|198.52|201.42|198.52|201.44|198.54|201.42|198.52|4
1653260010000|2022-05-22 22:53:30|201.4|198.5|201.29|198.39|201.4|198.5|201.16|198.26|18
1653260020000|2022-05-22 22:53:40|201.28|198.38|201.28|198.38|201.29|198.39|201.21|198.31|10
1653260030000|2022-05-22 22:53:50|201.29|198.39|201.45|198.55|201.45|198.55|201.29|198.39|10
1653260050000|2022-05-22 22:54:10|201.49|198.59|201.52|198.62|201.52|198.62|201.49|198.59|6
1653260060000|2022-05-22 22:54:20|201.53|198.63|201.5|198.6|201.59|198.69|201.5|198.6|9
1653260070000|2022-05-22 22:54:30|201.44|198.54|201.32|198.42|201.47|198.57|201.32|198.42|13
1653260080000|2022-05-22 22:54:40|201.31|198.41|201.28|198.38|201.37|198.47|201.28|198.38|12
1653260090000|2022-05-22 22:54:50|201.27|198.37|201.13|198.23|201.27|198.37|201.12|198.22|23
1653260100000|2022-05-22 22:55:00|201.12|198.22|200.97|198.07|201.12|198.22|200.96|198.06|18
1653260110000|2022-05-22 22:55:10|200.95|198.05|200.97|198.07|200.97|198.07|200.94|198.04|5
1653260120000|2022-05-22 22:55:20|200.96|198.06|200.96|198.06|200.96|198.06|200.95|198.05|3
1653260130000|2022-05-22 22:55:30|200.97|198.07|201.11|198.21|201.11|198.21|200.97|198.07|12
1653260140000|2022-05-22 22:55:40|201.09|198.19|201.05|198.15|201.1|198.2|201.04|198.14|10
1653260150000|2022-05-22 22:55:50|201.06|198.16|201.11|198.21|201.13|198.23|201.06|198.16|11
1653260160000|2022-05-22 22:56:00|201.1|198.2|201|198.1|201.1|198.2|200.96|198.06|13
1653260170000|2022-05-22 22:56:10|201.01|198.11|201.01|198.11|201.02|198.12|200.99|198.09|12
1653260180000|2022-05-22 22:56:20|201.02|198.12|201|198.1|201.06|198.16|201|198.1|10
1653260190000|2022-05-22 22:56:30|201.01|198.11|201.03|198.13|201.07|198.17|201.01|198.11|12
1653260200000|2022-05-22 22:56:40|201.02|198.12|201.04|198.14|201.04|198.14|201.02|198.12|3
1653260210000|2022-05-22 22:56:50|201.03|198.13|200.96|198.06|201.03|198.13|200.96|198.06|8
1653260220000|2022-05-22 22:57:00|200.97|198.07|200.96|198.06|200.97|198.07|200.95|198.05|4
1653260230000|2022-05-22 22:57:10|200.98|198.08|200.97|198.07|200.98|198.08|200.92|198.02|12
1653260240000|2022-05-22 22:57:20|200.96|198.06|200.93|198.03|200.96|198.06|200.92|198.02|8
1653260250000|2022-05-22 22:57:30|200.92|198.02|200.93|198.03|200.93|198.03|200.92|198.02|2
1653260260000|2022-05-22 22:57:40|200.92|198.02|200.76|197.86|200.92|198.02|200.76|197.86|10
1653260270000|2022-05-22 22:57:50|200.77|197.87|200.64|197.74|200.79|197.89|200.63|197.73|15
1653260280000|2022-05-22 22:58:00|200.65|197.75|200.68|197.78|200.69|197.79|200.63|197.73|15
1653260290000|2022-05-22 22:58:10|200.69|197.79|200.89|197.99|200.89|197.99|200.69|197.79|11
1653260300000|2022-05-22 22:58:20|200.9|198|200.86|197.96|200.9|198|200.84|197.94|6
1653260310000|2022-05-22 22:58:30|200.82|197.92|200.83|197.93|200.83|197.93|200.8|197.9|6
1653260320000|2022-05-22 22:58:40|200.82|197.92|200.82|197.92|200.83|197.93|200.82|197.92|3
1653260330000|2022-05-22 22:58:50|200.81|197.91|200.77|197.87|200.81|197.91|200.76|197.86|3
1653260340000|2022-05-22 22:59:00|200.79|197.89|200.79|197.89|200.79|197.89|200.79|197.89|1
1653260350000|2022-05-22 22:59:10|200.8|197.9|200.87|197.97|200.93|198.03|200.8|197.9|18
1653260360000|2022-05-22 22:59:20|200.88|197.98|200.89|197.99|200.89|197.99|200.88|197.98|6
1653260370000|2022-05-22 22:59:30|200.9|198|200.9|198|200.91|198.01|200.89|197.99|5
1653260380000|2022-05-22 22:59:40|200.89|197.99|200.85|197.95|200.89|197.99|200.82|197.92|8
1653260390000|2022-05-22 22:59:50|200.83|197.93|200.86|197.96|200.87|197.97|200.79|197.89|9
1653260400000|2022-05-22 23:00:00|200.87|197.97|200.84|197.94|200.88|197.98|200.8|197.9|18
1653260410000|2022-05-22 23:00:10|200.83|197.93|200.77|197.87|200.83|197.93|200.72|197.82|15
1653260420000|2022-05-22 23:00:20|200.78|197.88|200.87|197.97|200.88|197.98|200.78|197.88|19
1653260430000|2022-05-22 23:00:30|200.88|197.98|200.99|198.09|200.99|198.09|200.88|197.98|11
1653260440000|2022-05-22 23:00:40|200.98|198.08|200.92|198.02|201.01|198.11|200.92|198.02|13
1653260450000|2022-05-22 23:00:50|200.91|198.01|200.89|197.99|200.91|198.01|200.85|197.95|14
1653260460000|2022-05-22 23:01:00|200.9|198|200.91|198.01|200.93|198.03|200.9|198|7
1653260470000|2022-05-22 23:01:10|200.9|198|201|198.1|201|198.1|200.9|198|10
1653260480000|2022-05-22 23:01:20|200.97|198.07|200.99|198.09|201.02|198.12|200.97|198.07|9
1653260490000|2022-05-22 23:01:30|200.98|198.08|200.98|198.08|200.99|198.09|200.98|198.08|3
1653260500000|2022-05-22 23:01:40|200.99|198.09|201.03|198.13|201.03|198.13|200.99|198.09|15
1653260510000|2022-05-22 23:01:50|201.04|198.14|201.09|198.19|201.1|198.2|201.04|198.14|12
1653260520000|2022-05-22 23:02:00|201.1|198.2|201.03|198.13|201.1|198.2|201.02|198.12|14
1653260530000|2022-05-22 23:02:10|201.02|198.12|201.02|198.12|201.03|198.13|201.01|198.11|6
1653260540000|2022-05-22 23:02:20|201|198.1|201.05|198.15|201.06|198.16|201|198.1|11
1653260550000|2022-05-22 23:02:30|201.06|198.16|201.05|198.15|201.06|198.16|201.05|198.15|4
1653260560000|2022-05-22 23:02:40|201.04|198.14|201.05|198.15|201.05|198.15|201.03|198.13|8
1653260570000|2022-05-22 23:02:50|201.03|198.13|201.06|198.16|201.06|198.16|201.03|198.13|15
1653260580000|2022-05-22 23:03:00|201.15|198.25|201.12|198.22|201.16|198.26|201.12|198.22|7
1653260590000|2022-05-22 23:03:10|201.11|198.21|200.96|198.06|201.11|198.21|200.95|198.05|17
1653260600000|2022-05-22 23:03:20|200.97|198.07|200.93|198.03|200.97|198.07|200.9|198|11
1653260610000|2022-05-22 23:03:30|200.92|198.02|200.9|198|200.93|198.03|200.87|197.97|8
1653260620000|2022-05-22 23:03:40|200.89|197.99|200.83|197.93|200.93|198.03|200.83|197.93|15
1653260630000|2022-05-22 23:03:50|200.84|197.94|200.92|198.02|200.99|198.09|200.84|197.94|19
1653260640000|2022-05-22 23:04:00|200.95|198.05|201.04|198.14|201.05|198.15|200.95|198.05|11
1653260650000|2022-05-22 23:04:10|201.02|198.12|201.03|198.13|201.05|198.15|200.99|198.09|8
1653260660000|2022-05-22 23:04:20|201.02|198.12|201.01|198.11|201.03|198.13|201.01|198.11|11
1653260670000|2022-05-22 23:04:30|201.02|198.12|200.87|197.97|201.02|198.12|200.87|197.97|11
1653260680000|2022-05-22 23:04:40|200.86|197.96|200.87|197.97|200.89|197.99|200.86|197.96|7
1653260690000|2022-05-22 23:04:50|200.86|197.96|200.96|198.06|200.98|198.08|200.83|197.93|20
1653260700000|2022-05-22 23:05:00|200.94|198.04|200.95|198.05|200.96|198.06|200.9|198|19
1653260710000|2022-05-22 23:05:10|200.96|198.06|200.84|197.94|200.96|198.06|200.84|197.94|9
1653260720000|2022-05-22 23:05:20|200.83|197.93|200.73|197.83|200.83|197.93|200.72|197.82|14
1653260730000|2022-05-22 23:05:30|200.74|197.84|200.72|197.82|200.77|197.87|200.72|197.82|8
1653260740000|2022-05-22 23:05:40|200.73|197.83|200.73|197.83|200.74|197.84|200.72|197.82|7
1653260750000|2022-05-22 23:05:50|200.74|197.84|200.78|197.88|200.78|197.88|200.73|197.83|9
1653260760000|2022-05-22 23:06:00|200.77|197.87|200.76|197.86|200.77|197.87|200.75|197.85|6
1653260770000|2022-05-22 23:06:10|200.77|197.87|200.87|197.97|200.9|198|200.77|197.87|12
1653260780000|2022-05-22 23:06:20|200.88|197.98|200.82|197.92|200.92|198.02|200.79|197.89|16
1653260790000|2022-05-22 23:06:30|200.83|197.93|200.77|197.87|200.84|197.94|200.77|197.87|19
1653260800000|2022-05-22 23:06:40|200.76|197.86|200.76|197.86|200.76|197.86|200.76|197.86|1
1653260810000|2022-05-22 23:06:50|200.75|197.85|201.03|198.13|201.04|198.14|200.75|197.85|18
1653260820000|2022-05-22 23:07:00|201.04|198.14|201.1|198.2|201.13|198.23|201.03|198.13|21
1653260830000|2022-05-22 23:07:10|201.09|198.19|201.11|198.21|201.13|198.23|201.09|198.19|14
1653260840000|2022-05-22 23:07:20|201.1|198.2|201.15|198.25|201.15|198.25|201.08|198.18|14
1653260850000|2022-05-22 23:07:30|201.16|198.26|201.25|198.35|201.31|198.41|201.14|198.24|17
1653260860000|2022-05-22 23:07:40|201.26|198.36|201.24|198.34|201.27|198.37|201.2|198.3|13
1653260870000|2022-05-22 23:07:50|201.23|198.33|201.29|198.39|201.31|198.41|201.21|198.31|16
1653260880000|2022-05-22 23:08:00|201.28|198.38|201.21|198.31|201.29|198.39|201.21|198.31|17
1653260890000|2022-05-22 23:08:10|201.2|198.3|201.3|198.4|201.33|198.43|201.12|198.22|21
1653260900000|2022-05-22 23:08:20|201.29|198.39|201.05|198.15|201.29|198.39|200.98|198.08|19
1653260910000|2022-05-22 23:08:30|201.04|198.14|201.1|198.2|201.1|198.2|201.04|198.14|5
1653260920000|2022-05-22 23:08:40|201.11|198.21|201.08|198.18|201.11|198.21|201.08|198.18|5
1653260930000|2022-05-22 23:08:50|201.12|198.22|201.18|198.28|201.18|198.28|201.12|198.22|5
1653260940000|2022-05-22 23:09:00|201.23|198.33|201.24|198.34|201.27|198.37|201.2|198.3|14
1653260950000|2022-05-22 23:09:10|201.25|198.35|201.25|198.35|201.3|198.4|201.25|198.35|15
1653260960000|2022-05-22 23:09:20|201.27|198.37|201.29|198.39|201.31|198.41|201.25|198.35|10
1653260970000|2022-05-22 23:09:30|201.28|198.38|201.28|198.38|201.3|198.4|201.28|198.38|6
1653260980000|2022-05-22 23:09:40|201.26|198.36|201.28|198.38|201.28|198.38|201.26|198.36|11
1653260990000|2022-05-22 23:09:50|201.26|198.36|201.31|198.41|201.31|198.41|201.26|198.36|6
1653261000000|2022-05-22 23:10:00|201.3|198.4|201.2|198.3|201.3|198.4|201.15|198.25|14
1653261010000|2022-05-22 23:10:10|201.24|198.34|201.22|198.32|201.24|198.34|201.21|198.31|11
1653261020000|2022-05-22 23:10:20|201.23|198.33|201.25|198.35|201.25|198.35|201.19|198.29|12
1653261030000|2022-05-22 23:10:30|201.26|198.36|201.26|198.36|201.27|198.37|201.26|198.36|3
1653261040000|2022-05-22 23:10:40|201.27|198.37|201.3|198.4|201.3|198.4|201.27|198.37|10
1653261050000|2022-05-22 23:10:50|201.29|198.39|201.3|198.4|201.3|198.4|201.29|198.39|2
1653261060000|2022-05-22 23:11:00|201.29|198.39|201.2|198.3|201.29|198.39|201.16|198.26|16
1653261070000|2022-05-22 23:11:10|201.19|198.29|201.14|198.24|201.22|198.32|201.14|198.24|19
1653261080000|2022-05-22 23:11:20|201.12|198.22|201.14|198.24|201.17|198.27|201.12|198.22|17
1653261090000|2022-05-22 23:11:30|201.12|198.22|201.12|198.22|201.13|198.23|201.12|198.22|5
1653261100000|2022-05-22 23:11:40|201.13|198.23|201.06|198.16|201.13|198.23|201.06|198.16|9
1653261110000|2022-05-22 23:11:50|201.04|198.14|200.92|198.02|201.04|198.14|200.92|198.02|9
1653261120000|2022-05-22 23:12:00|200.94|198.04|200.94|198.04|200.95|198.05|200.93|198.03|4
1653261130000|2022-05-22 23:12:10|200.93|198.03|201.08|198.18|201.08|198.18|200.92|198.02|15
1653261140000|2022-05-22 23:12:20|201.07|198.17|201.05|198.15|201.09|198.19|201.03|198.13|10
1653261150000|2022-05-22 23:12:30|201.06|198.16|201.05|198.15|201.07|198.17|201.05|198.15|6
1653261160000|2022-05-22 23:12:40|201.06|198.16|201.03|198.13|201.06|198.16|201.03|198.13|6
1653261170000|2022-05-22 23:12:50|201.02|198.12|200.94|198.04|201.02|198.12|200.94|198.04|8
1653261180000|2022-05-22 23:13:00|200.93|198.03|200.92|198.02|200.95|198.05|200.92|198.02|6
1653261190000|2022-05-22 23:13:10|200.9|198|200.89|197.99|200.9|198|200.89|197.99|4
1653261200000|2022-05-22 23:13:20|200.88|197.98|200.8|197.9|200.88|197.98|200.8|197.9|8
1653261210000|2022-05-22 23:13:30|200.85|197.95|200.91|198.01|200.96|198.06|200.84|197.94|15
1653261220000|2022-05-22 23:13:40|200.92|198.02|200.95|198.05|200.95|198.05|200.89|197.99|10
1653261230000|2022-05-22 23:13:50|200.99|198.09|200.98|198.08|201.02|198.12|200.96|198.06|10
1653261240000|2022-05-22 23:14:00|200.96|198.06|200.89|197.99|200.99|198.09|200.89|197.99|10
1653261250000|2022-05-22 23:14:10|200.9|198|200.94|198.04|200.94|198.04|200.9|198|11
1653261260000|2022-05-22 23:14:20|200.93|198.03|200.94|198.04|200.95|198.05|200.92|198.02|6
1653261280000|2022-05-22 23:14:40|200.93|198.03|200.91|198.01|200.93|198.03|200.91|198.01|2
1653261290000|2022-05-22 23:14:50|200.9|198|200.91|198.01|200.91|198.01|200.89|197.99|4
1653261300000|2022-05-22 23:15:00|200.92|198.02|200.92|198.02|200.93|198.03|200.92|198.02|5
1653261310000|2022-05-22 23:15:10|200.93|198.03|200.87|197.97|200.98|198.08|200.86|197.96|14
1653261320000|2022-05-22 23:15:20|200.9|198|200.9|198|200.9|198|200.87|197.97|9
1653261330000|2022-05-22 23:15:30|200.91|198.01|200.89|197.99|200.91|198.01|200.88|197.98|5
1653261340000|2022-05-22 23:15:40|200.9|198|200.88|197.98|200.9|198|200.86|197.96|7
1653261350000|2022-05-22 23:15:50|200.87|197.97|200.86|197.96|200.87|197.97|200.81|197.91|7
1653261360000|2022-05-22 23:16:00|200.85|197.95|200.84|197.94|200.86|197.96|200.81|197.91|16
1653261370000|2022-05-22 23:16:10|200.83|197.93|200.8|197.9|200.83|197.93|200.8|197.9|9
1653261380000|2022-05-22 23:16:20|200.81|197.91|200.71|197.81|200.87|197.97|200.7|197.8|14
1653261390000|2022-05-22 23:16:30|200.7|197.8|200.72|197.82|200.72|197.82|200.66|197.76|13
1653261400000|2022-05-22 23:16:40|200.71|197.81|200.68|197.78|200.71|197.81|200.63|197.73|17
1653261410000|2022-05-22 23:16:50|200.69|197.79|200.71|197.81|200.72|197.82|200.68|197.78|6
1653261420000|2022-05-22 23:17:00|200.72|197.82|200.77|197.87|200.78|197.88|200.71|197.81|11
1653261430000|2022-05-22 23:17:10|200.78|197.88|200.76|197.86|200.78|197.88|200.75|197.85|6
1653261440000|2022-05-22 23:17:20|200.74|197.84|200.7|197.8|200.74|197.84|200.7|197.8|4
1653261450000|2022-05-22 23:17:30|200.67|197.77|200.61|197.71|200.71|197.81|200.61|197.71|12
1653261460000|2022-05-22 23:17:40|200.53|197.63|200.53|197.63|200.54|197.64|200.52|197.62|5
1653261470000|2022-05-22 23:17:50|200.55|197.65|200.6|197.7|200.61|197.71|200.55|197.65|9
1653261480000|2022-05-22 23:18:00|200.59|197.69|200.79|197.89|200.79|197.89|200.59|197.69|13
1653261490000|2022-05-22 23:18:10|200.81|197.91|200.64|197.74|200.83|197.93|200.57|197.67|18
1653261500000|2022-05-22 23:18:20|200.65|197.75|200.7|197.8|200.77|197.87|200.65|197.75|20
1653261510000|2022-05-22 23:18:30|200.69|197.79|200.7|197.8|200.7|197.8|200.69|197.79|6
1653261520000|2022-05-22 23:18:40|200.69|197.79|200.63|197.73|200.69|197.79|200.6|197.7|8
1653261530000|2022-05-22 23:18:50|200.64|197.74|200.61|197.71|200.65|197.75|200.61|197.71|11
1653261540000|2022-05-22 23:19:00|200.64|197.74|200.78|197.88|200.78|197.88|200.64|197.74|16
1653261550000|2022-05-22 23:19:10|200.79|197.89|200.83|197.93|200.83|197.93|200.79|197.89|5
1653261560000|2022-05-22 23:19:20|200.84|197.94|200.84|197.94|200.9|198|200.83|197.93|10
1653261570000|2022-05-22 23:19:30|200.83|197.93|200.82|197.92|200.83|197.93|200.82|197.92|4
1653261580000|2022-05-22 23:19:40|200.83|197.93|200.82|197.92|200.83|197.93|200.81|197.91|4
1653261590000|2022-05-22 23:19:50|200.81|197.91|200.82|197.92|200.82|197.92|200.81|197.91|2
1653261600000|2022-05-22 23:20:00|200.83|197.93|200.83|197.93|200.83|197.93|200.82|197.92|5
1653261610000|2022-05-22 23:20:10|200.84|197.94|200.86|197.96|200.87|197.97|200.84|197.94|3
1653261620000|2022-05-22 23:20:20|200.87|197.97|200.89|197.99|200.9|198|200.86|197.96|8
1653261630000|2022-05-22 23:20:30|200.88|197.98|200.9|198|200.9|198|200.88|197.98|3
1653261640000|2022-05-22 23:20:40|200.89|197.99|200.9|198|200.9|198|200.88|197.98|4
1653261650000|2022-05-22 23:20:50|200.88|197.98|200.88|197.98|200.89|197.99|200.88|197.98|3
1653261660000|2022-05-22 23:21:00|200.89|197.99|200.81|197.91|200.89|197.99|200.8|197.9|5
1653261680000|2022-05-22 23:21:20|200.8|197.9|200.8|197.9|200.8|197.9|200.8|197.9|1
1653261690000|2022-05-22 23:21:30|200.79|197.89|200.79|197.89|200.79|197.89|200.79|197.89|1
1653261700000|2022-05-22 23:21:40|200.81|197.91|200.78|197.88|200.81|197.91|200.78|197.88|4
1653261710000|2022-05-22 23:21:50|200.74|197.84|200.65|197.75|200.74|197.84|200.65|197.75|12
1653261720000|2022-05-22 23:22:00|200.67|197.77|200.67|197.77|200.7|197.8|200.67|197.77|7
1653261730000|2022-05-22 23:22:10|200.68|197.78|200.61|197.71|200.69|197.79|200.61|197.71|10
1653261740000|2022-05-22 23:22:20|200.57|197.67|200.59|197.69|200.59|197.69|200.56|197.66|15
1653261750000|2022-05-22 23:22:30|200.58|197.68|200.61|197.71|200.61|197.71|200.58|197.68|7
1653261760000|2022-05-22 23:22:40|200.6|197.7|200.6|197.7|200.61|197.71|200.58|197.68|11
1653261770000|2022-05-22 23:22:50|200.61|197.71|200.65|197.75|200.65|197.75|200.6|197.7|8
1653261780000|2022-05-22 23:23:00|200.67|197.77|200.6|197.7|200.67|197.77|200.59|197.69|10
1653261790000|2022-05-22 23:23:10|200.62|197.72|200.62|197.72|200.64|197.74|200.61|197.71|10
1653261800000|2022-05-22 23:23:20|200.64|197.74|200.63|197.73|200.64|197.74|200.59|197.69|8
1653261810000|2022-05-22 23:23:30|200.62|197.72|200.68|197.78|200.69|197.79|200.61|197.71|12
1653261820000|2022-05-22 23:23:40|200.7|197.8|200.75|197.85|200.75|197.85|200.7|197.8|15
1653261830000|2022-05-22 23:23:50|200.74|197.84|200.75|197.85|200.76|197.86|200.74|197.84|8
1653261840000|2022-05-22 23:24:00|200.76|197.86|200.73|197.83|200.76|197.86|200.72|197.82|5
1653261850000|2022-05-22 23:24:10|200.74|197.84|200.83|197.93|200.83|197.93|200.74|197.84|5
1653261860000|2022-05-22 23:24:20|200.82|197.92|200.79|197.89|200.83|197.93|200.78|197.88|6
1653261870000|2022-05-22 23:24:30|200.78|197.88|200.73|197.83|200.78|197.88|200.72|197.82|9
1653261880000|2022-05-22 23:24:40|200.72|197.82|200.65|197.75|200.72|197.82|200.64|197.74|7
1653261890000|2022-05-22 23:24:50|200.67|197.77|200.64|197.74|200.67|197.77|200.64|197.74|8
1653261900000|2022-05-22 23:25:00|200.65|197.75|200.65|197.75|200.65|197.75|200.65|197.75|1
1653261910000|2022-05-22 23:25:10|200.66|197.76|200.63|197.73|200.67|197.77|200.63|197.73|5
1653261930000|2022-05-22 23:25:30|200.64|197.74|200.63|197.73|200.64|197.74|200.63|197.73|6
1653261940000|2022-05-22 23:25:40|200.65|197.75|200.65|197.75|200.65|197.75|200.65|197.75|1
1653261950000|2022-05-22 23:25:50|200.68|197.78|200.72|197.82|200.72|197.82|200.68|197.78|5
1653261960000|2022-05-22 23:26:00|200.73|197.83|200.74|197.84|200.78|197.88|200.73|197.83|10
1653261970000|2022-05-22 23:26:10|200.75|197.85|200.76|197.86|200.76|197.86|200.75|197.85|2
1653261980000|2022-05-22 23:26:20|200.77|197.87|200.91|198.01|200.97|198.07|200.77|197.87|14
1653261990000|2022-05-22 23:26:30|200.9|198|200.93|198.03|200.93|198.03|200.84|197.94|16
1653262000000|2022-05-22 23:26:40|200.94|198.04|201.01|198.11|201.01|198.11|200.93|198.03|21
1653262010000|2022-05-22 23:26:50|200.99|198.09|201.41|198.51|201.45|198.55|200.96|198.06|34
1653262020000|2022-05-22 23:27:00|201.39|198.49|201.37|198.47|201.42|198.52|201.31|198.41|25
1653262030000|2022-05-22 23:27:10|201.38|198.48|201.22|198.32|201.39|198.49|201.2|198.3|20
1653262040000|2022-05-22 23:27:20|201.26|198.36|201.22|198.32|201.26|198.36|201.2|198.3|9
1653262050000|2022-05-22 23:27:30|201.23|198.33|201.2|198.3|201.23|198.33|201.17|198.27|19
1653262060000|2022-05-22 23:27:40|201.21|198.31|201.14|198.24|201.22|198.32|201.14|198.24|14
1653262070000|2022-05-22 23:27:50|201.15|198.25|201.14|198.24|201.16|198.26|201.13|198.23|11
1653262080000|2022-05-22 23:28:00|201.13|198.23|201.05|198.15|201.13|198.23|201.05|198.15|9
1653262090000|2022-05-22 23:28:10|201.06|198.16|201|198.1|201.06|198.16|200.99|198.09|9
1653262100000|2022-05-22 23:28:20|200.99|198.09|200.95|198.05|200.99|198.09|200.92|198.02|7
1653262110000|2022-05-22 23:28:30|200.96|198.06|200.93|198.03|200.97|198.07|200.92|198.02|9
1653262120000|2022-05-22 23:28:40|200.92|198.02|200.81|197.91|200.93|198.03|200.81|197.91|9
1653262130000|2022-05-22 23:28:50|200.8|197.9|200.74|197.84|200.82|197.92|200.74|197.84|8
1653262140000|2022-05-22 23:29:00|200.73|197.83|200.67|197.77|200.73|197.83|200.67|197.77|6
1653262160000|2022-05-22 23:29:20|200.68|197.78|200.7|197.8|200.71|197.81|200.68|197.78|6
1653262170000|2022-05-22 23:29:30|200.71|197.81|200.62|197.72|200.71|197.81|200.6|197.7|10
1653262180000|2022-05-22 23:29:40|200.61|197.71|200.61|197.71|200.62|197.72|200.6|197.7|4
1653262190000|2022-05-22 23:29:50|200.6|197.7|200.59|197.69|200.64|197.74|200.58|197.68|15
1653262200000|2022-05-22 23:30:00|200.58|197.68|200.61|197.71|200.61|197.71|200.54|197.64|15
1653262210000|2022-05-22 23:30:10|200.6|197.7|200.72|197.82|200.72|197.82|200.6|197.7|13
1653262220000|2022-05-22 23:30:20|200.71|197.81|200.64|197.74|200.71|197.81|200.63|197.73|7
1653262230000|2022-05-22 23:30:30|200.63|197.73|200.64|197.74|200.65|197.75|200.63|197.73|4
1653262240000|2022-05-22 23:30:40|200.63|197.73|200.7|197.8|200.72|197.82|200.63|197.73|9
1653262250000|2022-05-22 23:30:50|200.69|197.79|200.69|197.79|200.71|197.81|200.68|197.78|5
1653262260000|2022-05-22 23:31:00|200.68|197.78|200.59|197.69|200.68|197.78|200.59|197.69|10
1653262270000|2022-05-22 23:31:10|200.61|197.71|200.6|197.7|200.61|197.71|200.6|197.7|2
1653262280000|2022-05-22 23:31:20|200.61|197.71|200.61|197.71|200.61|197.71|200.61|197.71|1
1653262290000|2022-05-22 23:31:30|200.62|197.72|200.6|197.7|200.63|197.73|200.58|197.68|9
1653262300000|2022-05-22 23:31:40|200.59|197.69|200.58|197.68|200.59|197.69|200.57|197.67|4
1653262310000|2022-05-22 23:31:50|200.6|197.7|200.63|197.73|200.63|197.73|200.6|197.7|2
1653262320000|2022-05-22 23:32:00|200.62|197.72|200.63|197.73|200.63|197.73|200.6|197.7|8
1653262330000|2022-05-22 23:32:10|200.64|197.74|200.65|197.75|200.66|197.76|200.63|197.73|5
1653262340000|2022-05-22 23:32:20|200.64|197.74|200.63|197.73|200.64|197.74|200.63|197.73|2
1653262350000|2022-05-22 23:32:30|200.62|197.72|200.59|197.69|200.63|197.73|200.59|197.69|6
1653262360000|2022-05-22 23:32:40|200.57|197.67|200.23|197.33|200.57|197.67|200.23|197.33|13
1653262370000|2022-05-22 23:32:50|200.25|197.35|200.33|197.43|200.33|197.43|200.21|197.31|15
1653262380000|2022-05-22 23:33:00|200.34|197.44|200.43|197.53|200.44|197.54|200.31|197.41|14
1653262390000|2022-05-22 23:33:10|200.42|197.52|200.44|197.54|200.44|197.54|200.42|197.52|5
1653262400000|2022-05-22 23:33:20|200.43|197.53|200.36|197.46|200.43|197.53|200.36|197.46|11
1653262410000|2022-05-22 23:33:30|200.37|197.47|200.37|197.47|200.37|197.47|200.37|197.47|1
1653262420000|2022-05-22 23:33:40|200.38|197.48|200.31|197.41|200.38|197.48|200.31|197.41|8
1653262430000|2022-05-22 23:33:50|200.29|197.39|200.29|197.39|200.31|197.41|200.29|197.39|4
1653262450000|2022-05-22 23:34:10|200.28|197.38|200.23|197.33|200.28|197.38|200.22|197.32|7
1653262460000|2022-05-22 23:34:20|200.24|197.34|200.26|197.36|200.27|197.37|200.23|197.33|6
1653262470000|2022-05-22 23:34:30|200.27|197.37|200.27|197.37|200.32|197.42|200.27|197.37|4
1653262480000|2022-05-22 23:34:40|200.25|197.35|200.26|197.36|200.26|197.36|200.19|197.29|7
1653262490000|2022-05-22 23:34:50|200.27|197.37|200.19|197.29|200.27|197.37|200.14|197.24|10
1653262500000|2022-05-22 23:35:00|200.18|197.28|200.25|197.35|200.26|197.36|200.18|197.28|14
1653262510000|2022-05-22 23:35:10|200.26|197.36|200.41|197.51|200.43|197.53|200.26|197.36|14
1653262520000|2022-05-22 23:35:20|200.4|197.5|200.42|197.52|200.42|197.52|200.4|197.5|7
1653262530000|2022-05-22 23:35:30|200.43|197.53|200.43|197.53|200.44|197.54|200.41|197.51|8
1653262540000|2022-05-22 23:35:40|200.44|197.54|200.38|197.48|200.48|197.58|200.38|197.48|16
1653262550000|2022-05-22 23:35:50|200.39|197.49|200.38|197.48|200.39|197.49|200.38|197.48|2
1653262570000|2022-05-22 23:36:10|200.39|197.49|200.38|197.48|200.4|197.5|200.38|197.48|3
1653262580000|2022-05-22 23:36:20|200.39|197.49|200.42|197.52|200.43|197.53|200.39|197.49|9
1653262590000|2022-05-22 23:36:30|200.43|197.53|200.46|197.56|200.49|197.59|200.43|197.53|9
1653262600000|2022-05-22 23:36:40|200.45|197.55|200.45|197.55|200.46|197.56|200.43|197.53|9
1653262610000|2022-05-22 23:36:50|200.44|197.54|200.36|197.46|200.44|197.54|200.36|197.46|7
1653262620000|2022-05-22 23:37:00|200.34|197.44|200.43|197.53|200.44|197.54|200.34|197.44|13
1653262630000|2022-05-22 23:37:10|200.44|197.54|200.44|197.54|200.44|197.54|200.43|197.53|3
1653262640000|2022-05-22 23:37:20|200.43|197.53|200.45|197.55|200.45|197.55|200.41|197.51|11
1653262650000|2022-05-22 23:37:30|200.44|197.54|200.62|197.72|200.66|197.76|200.44|197.54|15
1653262660000|2022-05-22 23:37:40|200.63|197.73|200.61|197.71|200.63|197.73|200.61|197.71|3
1653262670000|2022-05-22 23:37:50|200.57|197.67|200.57|197.67|200.59|197.69|200.55|197.65|5
1653262680000|2022-05-22 23:38:00|200.6|197.7|200.63|197.73|200.63|197.73|200.58|197.68|8
1653262690000|2022-05-22 23:38:10|200.6|197.7|200.65|197.75|200.65|197.75|200.59|197.69|6
1653262700000|2022-05-22 23:38:20|200.69|197.79|200.66|197.76|200.71|197.81|200.66|197.76|8
1653262710000|2022-05-22 23:38:30|200.65|197.75|200.63|197.73|200.66|197.76|200.63|197.73|3
1653262720000|2022-05-22 23:38:40|200.62|197.72|200.64|197.74|200.64|197.74|200.62|197.72|3
1653262730000|2022-05-22 23:38:50|200.65|197.75|200.64|197.74|200.65|197.75|200.64|197.74|6
1653262740000|2022-05-22 23:39:00|200.63|197.73|200.63|197.73|200.63|197.73|200.63|197.73|1
1653262760000|2022-05-22 23:39:20|200.64|197.74|200.6|197.7|200.68|197.78|200.59|197.69|10
1653262770000|2022-05-22 23:39:30|200.59|197.69|200.55|197.65|200.61|197.71|200.55|197.65|6
1653262780000|2022-05-22 23:39:40|200.58|197.68|200.68|197.78|200.7|197.8|200.58|197.68|13
1653262790000|2022-05-22 23:39:50|200.67|197.77|200.67|197.77|200.67|197.77|200.67|197.77|1
1653262800000|2022-05-22 23:40:00|200.66|197.76|200.6|197.7|200.66|197.76|200.59|197.69|5
1653262810000|2022-05-22 23:40:10|200.59|197.69|200.58|197.68|200.6|197.7|200.55|197.65|5
1653262820000|2022-05-22 23:40:20|200.59|197.69|200.6|197.7|200.6|197.7|200.59|197.69|2
1653262830000|2022-05-22 23:40:30|200.62|197.72|200.58|197.68|200.65|197.75|200.57|197.67|14
1653262840000|2022-05-22 23:40:40|200.59|197.69|200.62|197.72|200.63|197.73|200.59|197.69|5
1653262850000|2022-05-22 23:40:50|200.61|197.71|200.58|197.68|200.62|197.72|200.58|197.68|6
1653262860000|2022-05-22 23:41:00|200.59|197.69|200.54|197.64|200.6|197.7|200.53|197.63|18
1653262870000|2022-05-22 23:41:10|200.55|197.65|200.57|197.67|200.6|197.7|200.54|197.64|8
1653262880000|2022-05-22 23:41:20|200.58|197.68|200.58|197.68|200.59|197.69|200.58|197.68|3
1653262890000|2022-05-22 23:41:30|200.57|197.67|200.59|197.69|200.6|197.7|200.57|197.67|9
1653262900000|2022-05-22 23:41:40|200.56|197.66|200.52|197.62|200.56|197.66|200.51|197.61|6
1653262910000|2022-05-22 23:41:50|200.5|197.6|200.51|197.61|200.52|197.62|200.43|197.53|18
1653262920000|2022-05-22 23:42:00|200.52|197.62|200.59|197.69|200.59|197.69|200.52|197.62|8
1653262930000|2022-05-22 23:42:10|200.69|197.79|200.62|197.72|200.7|197.8|200.62|197.72|8
1653262940000|2022-05-22 23:42:20|200.59|197.69|200.7|197.8|200.7|197.8|200.59|197.69|6
1653262950000|2022-05-22 23:42:30|200.65|197.75|200.77|197.87|200.79|197.89|200.65|197.75|17
1653262960000|2022-05-22 23:42:40|200.78|197.88|200.72|197.82|200.78|197.88|200.72|197.82|4
1653262970000|2022-05-22 23:42:50|200.73|197.83|200.77|197.87|200.77|197.87|200.73|197.83|4
1653262980000|2022-05-22 23:43:00|200.76|197.86|200.77|197.87|200.77|197.87|200.76|197.86|2
1653262990000|2022-05-22 23:43:10|200.76|197.86|200.72|197.82|200.76|197.86|200.72|197.82|4
1653263000000|2022-05-22 23:43:20|200.71|197.81|200.69|197.79|200.73|197.83|200.69|197.79|9
1653263010000|2022-05-22 23:43:30|200.67|197.77|200.63|197.73|200.69|197.79|200.61|197.71|18
1653263020000|2022-05-22 23:43:40|200.62|197.72|200.61|197.71|200.62|197.72|200.61|197.71|2
1653263030000|2022-05-22 23:43:50|200.63|197.73|200.8|197.9|200.8|197.9|200.63|197.73|12
1653263040000|2022-05-22 23:44:00|200.79|197.89|200.81|197.91|200.81|197.91|200.79|197.89|3
1653263050000|2022-05-22 23:44:10|200.8|197.9|200.64|197.74|200.8|197.9|200.63|197.73|14
1653263060000|2022-05-22 23:44:20|200.65|197.75|200.63|197.73|200.65|197.75|200.63|197.73|3
1653263070000|2022-05-22 23:44:30|200.64|197.74|200.64|197.74|200.65|197.75|200.63|197.73|5
1653263080000|2022-05-22 23:44:40|200.63|197.73|200.66|197.76|200.67|197.77|200.63|197.73|9
1653263090000|2022-05-22 23:44:50|200.7|197.8|200.74|197.84|200.74|197.84|200.66|197.76|8
1653263100000|2022-05-22 23:45:00|200.73|197.83|200.76|197.86|200.76|197.86|200.73|197.83|6
1653263110000|2022-05-22 23:45:10|200.77|197.87|200.81|197.91|200.84|197.94|200.77|197.87|9
1653263120000|2022-05-22 23:45:20|200.8|197.9|200.79|197.89|200.8|197.9|200.79|197.89|2
1653263130000|2022-05-22 23:45:30|200.78|197.88|200.72|197.82|200.78|197.88|200.72|197.82|9
1653263150000|2022-05-22 23:45:50|200.73|197.83|200.74|197.84|200.74|197.84|200.73|197.83|2
1653263160000|2022-05-22 23:46:00|200.73|197.83|200.67|197.77|200.73|197.83|200.67|197.77|9
1653263170000|2022-05-22 23:46:10|200.66|197.76|200.6|197.7|200.66|197.76|200.6|197.7|10
1653263180000|2022-05-22 23:46:20|200.59|197.69|200.44|197.54|200.59|197.69|200.39|197.49|9
1653263190000|2022-05-22 23:46:30|200.45|197.55|200.46|197.56|200.47|197.57|200.45|197.55|6
1653263200000|2022-05-22 23:46:40|200.47|197.57|200.56|197.66|200.56|197.66|200.47|197.57|6
1653263210000|2022-05-22 23:46:50|200.57|197.67|200.46|197.56|200.63|197.73|200.45|197.55|16
1653263220000|2022-05-22 23:47:00|200.48|197.58|200.6|197.7|200.61|197.71|200.46|197.56|15
1653263230000|2022-05-22 23:47:10|200.61|197.71|200.61|197.71|200.61|197.71|200.55|197.65|12
1653263240000|2022-05-22 23:47:20|200.6|197.7|200.56|197.66|200.61|197.71|200.56|197.66|7
1653263250000|2022-05-22 23:47:30|200.58|197.68|200.54|197.64|200.58|197.68|200.54|197.64|5
1653263260000|2022-05-22 23:47:40|200.58|197.68|200.55|197.65|200.58|197.68|200.55|197.65|8
1653263270000|2022-05-22 23:47:50|200.56|197.66|200.55|197.65|200.58|197.68|200.55|197.65|5
1653263280000|2022-05-22 23:48:00|200.57|197.67|200.56|197.66|200.57|197.67|200.55|197.65|4
1653263290000|2022-05-22 23:48:10|200.57|197.67|200.57|197.67|200.57|197.67|200.56|197.66|3
1653263300000|2022-05-22 23:48:20|200.55|197.65|200.56|197.66|200.56|197.66|200.55|197.65|2
1653263310000|2022-05-22 23:48:30|200.57|197.67|200.58|197.68|200.58|197.68|200.56|197.66|4
1653263320000|2022-05-22 23:48:40|200.57|197.67|200.51|197.61|200.57|197.67|200.45|197.55|12
1653263330000|2022-05-22 23:48:50|200.5|197.6|200.42|197.52|200.5|197.6|200.42|197.52|5
1653263340000|2022-05-22 23:49:00|200.39|197.49|200.46|197.56|200.53|197.63|200.38|197.48|13
1653263350000|2022-05-22 23:49:10|200.45|197.55|200.41|197.51|200.45|197.55|200.38|197.48|11
1653263360000|2022-05-22 23:49:20|200.4|197.5|200.37|197.47|200.42|197.52|200.34|197.44|7
1653263370000|2022-05-22 23:49:30|200.36|197.46|200.27|197.37|200.36|197.46|200.27|197.37|11
1653263380000|2022-05-22 23:49:40|200.26|197.36|200.26|197.36|200.28|197.38|200.25|197.35|5
1653263390000|2022-05-22 23:49:50|200.22|197.32|200.21|197.31|200.23|197.33|200.21|197.31|4
1653263400000|2022-05-22 23:50:00|200.23|197.33|200.23|197.33|200.26|197.36|200.21|197.31|14
1653263410000|2022-05-22 23:50:10|200.24|197.34|200.21|197.31|200.24|197.34|200.21|197.31|3
1653263420000|2022-05-22 23:50:20|200.23|197.33|200.23|197.33|200.23|197.33|200.23|197.33|1
1653263430000|2022-05-22 23:50:30|200.24|197.34|200.24|197.34|200.24|197.34|200.24|197.34|1
1653263440000|2022-05-22 23:50:40|200.23|197.33|200.23|197.33|200.24|197.34|200.23|197.33|5
1653263450000|2022-05-22 23:50:50|200.24|197.34|200.24|197.34|200.24|197.34|200.24|197.34|1
1653263460000|2022-05-22 23:51:00|200.23|197.33|200.13|197.23|200.23|197.33|200.13|197.23|10
1653263470000|2022-05-22 23:51:10|200.14|197.24|200.14|197.24|200.14|197.24|200.13|197.23|3
1653263480000|2022-05-22 23:51:20|200.15|197.25|200.3|197.4|200.3|197.4|200.15|197.25|13
1653263490000|2022-05-22 23:51:30|200.31|197.41|200.32|197.42|200.38|197.48|200.29|197.39|12
1653263500000|2022-05-22 23:51:40|200.31|197.41|200.32|197.42|200.33|197.43|200.31|197.41|6
1653263510000|2022-05-22 23:51:50|200.31|197.41|200.3|197.4|200.31|197.41|200.29|197.39|6
1653263520000|2022-05-22 23:52:00|200.31|197.41|200.18|197.28|200.31|197.41|200.07|197.17|15
1653263530000|2022-05-22 23:52:10|200.19|197.29|200.26|197.36|200.28|197.38|200.19|197.29|10
1653263540000|2022-05-22 23:52:20|200.27|197.37|200.24|197.34|200.27|197.37|200.24|197.34|3
1653263550000|2022-05-22 23:52:30|200.26|197.36|200.17|197.27|200.26|197.36|200.16|197.26|9
1653263560000|2022-05-22 23:52:40|200.18|197.28|200.23|197.33|200.23|197.33|200.18|197.28|8
1653263570000|2022-05-22 23:52:50|200.22|197.32|200.24|197.34|200.25|197.35|200.22|197.32|4
1653263580000|2022-05-22 23:53:00|200.23|197.33|200.2|197.3|200.24|197.34|200.2|197.3|5
1653263590000|2022-05-22 23:53:10|200.19|197.29|200.2|197.3|200.21|197.31|200.18|197.28|9
1653263610000|2022-05-22 23:53:30|200.21|197.31|200.22|197.32|200.22|197.32|200.19|197.29|5
1653263620000|2022-05-22 23:53:40|200.21|197.31|200.22|197.32|200.24|197.34|200.21|197.31|5
1653263630000|2022-05-22 23:53:50|200.23|197.33|200.24|197.34|200.25|197.35|200.23|197.33|5
1653263640000|2022-05-22 23:54:00|200.25|197.35|200.23|197.33|200.28|197.38|200.23|197.33|10
1653263650000|2022-05-22 23:54:10|200.22|197.32|200.26|197.36|200.26|197.36|200.22|197.32|4
1653263660000|2022-05-22 23:54:20|200.27|197.37|200.26|197.36|200.27|197.37|200.26|197.36|2
1653263670000|2022-05-22 23:54:30|200.25|197.35|200.25|197.35|200.25|197.35|200.25|197.35|1
1653263680000|2022-05-22 23:54:40|200.24|197.34|200.28|197.38|200.28|197.38|200.23|197.33|8
1653263690000|2022-05-22 23:54:50|200.29|197.39|200.23|197.33|200.29|197.39|200.23|197.33|10
1653263700000|2022-05-22 23:55:00|200.25|197.35|200.32|197.42|200.32|197.42|200.23|197.33|10
1653263710000|2022-05-22 23:55:10|200.31|197.41|200.26|197.36|200.32|197.42|200.26|197.36|7
1653263720000|2022-05-22 23:55:20|200.28|197.38|200.23|197.33|200.28|197.38|200.22|197.32|6
1653263730000|2022-05-22 23:55:30|200.24|197.34|200.22|197.32|200.31|197.41|200.22|197.32|11
1653263740000|2022-05-22 23:55:40|200.26|197.36|200.36|197.46|200.36|197.46|200.26|197.36|13
1653263750000|2022-05-22 23:55:50|200.35|197.45|200.43|197.53|200.44|197.54|200.34|197.44|6
1653263760000|2022-05-22 23:56:00|200.44|197.54|200.44|197.54|200.44|197.54|200.38|197.48|8
1653263770000|2022-05-22 23:56:10|200.43|197.53|200.43|197.53|200.44|197.54|200.42|197.52|9
1653263780000|2022-05-22 23:56:20|200.44|197.54|200.46|197.56|200.46|197.56|200.44|197.54|3
1653263790000|2022-05-22 23:56:30|200.47|197.57|200.38|197.48|200.47|197.57|200.38|197.48|12
1653263800000|2022-05-22 23:56:40|200.37|197.47|200.27|197.37|200.37|197.47|200.24|197.34|15
1653263810000|2022-05-22 23:56:50|200.29|197.39|200.23|197.33|200.31|197.41|200.23|197.33|13
1653263820000|2022-05-22 23:57:00|200.24|197.34|200.19|197.29|200.24|197.34|200.17|197.27|9
1653263830000|2022-05-22 23:57:10|200.21|197.31|200.18|197.28|200.22|197.32|200.18|197.28|12
1653263840000|2022-05-22 23:57:20|200.17|197.27|200.15|197.25|200.18|197.28|200.15|197.25|6
1653263850000|2022-05-22 23:57:30|200.17|197.27|200.16|197.26|200.18|197.28|200.16|197.26|3
1653263860000|2022-05-22 23:57:40|200.17|197.27|199.59|196.69|200.17|197.27|199.59|196.69|11
1653263870000|2022-05-22 23:57:50|199.61|196.71|199.59|196.69|199.71|196.81|199.58|196.68|21
1653263880000|2022-05-22 23:58:00|199.58|196.68|199.55|196.65|199.64|196.74|199.54|196.64|14
1653263890000|2022-05-22 23:58:10|199.57|196.67|199.51|196.61|199.58|196.68|199.47|196.57|13
1653263900000|2022-05-22 23:58:20|199.49|196.59|199.12|196.22|199.51|196.61|199.12|196.22|24
1653263910000|2022-05-22 23:58:30|199.16|196.26|199.25|196.35|199.29|196.39|199.13|196.23|18
1653263920000|2022-05-22 23:58:40|199.24|196.34|199.18|196.28|199.24|196.34|199.14|196.24|21
1653263930000|2022-05-22 23:58:50|199.17|196.27|199.18|196.28|199.2|196.3|199.17|196.27|11
1653263940000|2022-05-22 23:59:00|199.19|196.29|199.21|196.31|199.21|196.31|199.12|196.22|21
1653263950000|2022-05-22 23:59:10|199.2|196.3|199.23|196.33|199.26|196.36|199.2|196.3|14
1653263960000|2022-05-22 23:59:20|199.22|196.32|199.16|196.26|199.23|196.33|199.15|196.25|11
1653263970000|2022-05-22 23:59:30|199.21|196.31|199.22|196.32|199.24|196.34|199.18|196.28|11
1653263980000|2022-05-22 23:59:40|199.23|196.33|199.18|196.28|199.23|196.33|199.18|196.28|5
1653263990000|2022-05-22 23:59:50|199.21|196.31|199.15|196.25|199.21|196.31|199.15|196.25|6
1653264000000|2022-05-23 00:00:00|199.16|196.26|199.13|196.23|199.17|196.27|199.13|196.23|8
1653264010000|2022-05-23 00:00:10|199.15|196.25|199.14|196.24|199.16|196.26|199.13|196.23|10
1653264020000|2022-05-23 00:00:20|199.15|196.25|198.63|195.73|199.18|196.28|198.61|195.71|25
1653264030000|2022-05-23 00:00:30|198.42|195.52|198.44|195.54|198.57|195.67|198.39|195.49|22
1653264040000|2022-05-23 00:00:40|198.43|195.53|198.35|195.45|198.45|195.55|198.33|195.43|18
1653264050000|2022-05-23 00:00:50|198.33|195.43|198.3|195.4|198.39|195.49|198.29|195.39|22
1653264060000|2022-05-23 00:01:00|198.31|195.41|198.18|195.28|198.33|195.43|198.17|195.27|19
1653264070000|2022-05-23 00:01:10|198.19|195.29|198.37|195.47|198.37|195.47|198.18|195.28|13
1653264080000|2022-05-23 00:01:20|198.41|195.51|198.37|195.47|198.44|195.54|198.35|195.45|21
1653264090000|2022-05-23 00:01:30|198.36|195.46|198.32|195.42|198.4|195.5|198.3|195.4|23
1653264100000|2022-05-23 00:01:40|198.31|195.41|198.25|195.35|198.32|195.42|198.22|195.32|19
1653264110000|2022-05-23 00:01:50|198.28|195.38|198.27|195.37|198.29|195.39|198.25|195.35|16
1653264120000|2022-05-23 00:02:00|198.26|195.36|198.24|195.34|198.3|195.4|198.23|195.33|21
1653264130000|2022-05-23 00:02:10|198.25|195.35|198.36|195.46|198.4|195.5|198.23|195.33|22
1653264140000|2022-05-23 00:02:20|198.38|195.48|198.36|195.46|198.4|195.5|198.31|195.41|17
1653264150000|2022-05-23 00:02:30|198.37|195.47|198.46|195.56|198.47|195.57|198.37|195.47|17
1653264160000|2022-05-23 00:02:40|198.45|195.55|199.61|196.71|199.67|196.77|198.42|195.52|30
1653264170000|2022-05-23 00:02:50|199.58|196.68|199.36|196.46|199.69|196.79|199.32|196.42|33
1653264180000|2022-05-23 00:03:00|199.39|196.49|199.36|196.46|199.4|196.5|199.34|196.44|19
1653264190000|2022-05-23 00:03:10|199.33|196.43|199.32|196.42|199.37|196.47|199.32|196.42|14
1653264200000|2022-05-23 00:03:20|199.33|196.43|199.36|196.46|199.42|196.52|199.32|196.42|14
1653264210000|2022-05-23 00:03:30|199.33|196.43|199.13|196.23|199.34|196.44|199.11|196.21|20
1653264220000|2022-05-23 00:03:40|199.14|196.24|199.11|196.21|199.14|196.24|199.08|196.18|10
1653264230000|2022-05-23 00:03:50|199.1|196.2|199.05|196.15|199.11|196.21|199.05|196.15|7
1653264240000|2022-05-23 00:04:00|199.06|196.16|199.02|196.12|199.06|196.16|199.02|196.12|14
1653264250000|2022-05-23 00:04:10|199.03|196.13|199.13|196.23|199.13|196.23|199.03|196.13|11
1653264260000|2022-05-23 00:04:20|199.14|196.24|199.19|196.29|199.21|196.31|199.14|196.24|13
1653264270000|2022-05-23 00:04:30|199.18|196.28|199.15|196.25|199.2|196.3|199.15|196.25|10
1653264280000|2022-05-23 00:04:40|199.16|196.26|199.26|196.36|199.26|196.36|199.15|196.25|13
1653264290000|2022-05-23 00:04:50|199.25|196.35|199.26|196.36|199.27|196.37|199.25|196.35|6
1653264300000|2022-05-23 00:05:00|199.25|196.35|199.1|196.2|199.27|196.37|199.1|196.2|11
1653264310000|2022-05-23 00:05:10|199.07|196.17|199.27|196.37|199.27|196.37|199.07|196.17|22
1653264320000|2022-05-23 00:05:20|199.29|196.39|199.32|196.42|199.32|196.42|199.29|196.39|6
1653264330000|2022-05-23 00:05:30|199.31|196.41|199.36|196.46|199.38|196.48|199.27|196.37|13
1653264340000|2022-05-23 00:05:40|199.58|196.68|199.52|196.62|199.63|196.73|199.52|196.62|19
1653264350000|2022-05-23 00:05:50|199.53|196.63|199.45|196.55|199.58|196.68|199.45|196.55|24
1653264360000|2022-05-23 00:06:00|199.46|196.56|199.48|196.58|199.48|196.58|199.45|196.55|4
1653264370000|2022-05-23 00:06:10|199.49|196.59|199.52|196.62|199.55|196.65|199.47|196.57|14
1653264380000|2022-05-23 00:06:20|199.49|196.59|199.64|196.74|199.65|196.75|199.49|196.59|8
1653264390000|2022-05-23 00:06:30|199.65|196.75|199.91|197.01|199.91|197.01|199.65|196.75|12
1653264400000|2022-05-23 00:06:40|199.94|197.04|199.96|197.06|199.98|197.08|199.92|197.02|12
1653264410000|2022-05-23 00:06:50|199.95|197.05|199.92|197.02|199.95|197.05|199.9|197|6
1653264420000|2022-05-23 00:07:00|199.96|197.06|199.95|197.05|199.97|197.07|199.92|197.02|11
1653264430000|2022-05-23 00:07:10|199.96|197.06|199.87|196.97|199.96|197.06|199.81|196.91|16
1653264440000|2022-05-23 00:07:20|199.86|196.96|199.81|196.91|199.86|196.96|199.81|196.91|10
1653264450000|2022-05-23 00:07:30|199.8|196.9|199.9|197|199.9|197|199.79|196.89|19
1653264460000|2022-05-23 00:07:40|199.91|197.01|199.91|197.01|199.96|197.06|199.9|197|21
1653264470000|2022-05-23 00:07:50|199.93|197.03|199.91|197.01|199.93|197.03|199.89|196.99|9
1653264480000|2022-05-23 00:08:00|199.9|197|200.14|197.24|200.15|197.25|199.9|197|14
1653264490000|2022-05-23 00:08:10|200.13|197.23|200.3|197.4|200.3|197.4|200.1|197.2|19
1653264500000|2022-05-23 00:08:20|200.31|197.41|200.39|197.49|200.4|197.5|200.29|197.39|14
1653264510000|2022-05-23 00:08:30|200.4|197.5|200.61|197.71|200.65|197.75|200.4|197.5|17
1653264520000|2022-05-23 00:08:40|200.6|197.7|200.52|197.62|200.6|197.7|200.44|197.54|21
1653264530000|2022-05-23 00:08:50|200.49|197.59|200.57|197.67|200.62|197.72|200.48|197.58|19
1653264540000|2022-05-23 00:09:00|200.61|197.71|200.64|197.74|200.76|197.86|200.58|197.68|20
1653264550000|2022-05-23 00:09:10|200.66|197.76|200.53|197.63|200.66|197.76|200.5|197.6|12
1653264560000|2022-05-23 00:09:20|200.54|197.64|200.41|197.51|200.55|197.65|200.41|197.51|17
1653264570000|2022-05-23 00:09:30|200.42|197.52|200.52|197.62|200.54|197.64|200.42|197.52|11
1653264580000|2022-05-23 00:09:40|200.5|197.6|200.38|197.48|200.5|197.6|200.33|197.43|19
1653264590000|2022-05-23 00:09:50|200.42|197.52|200.38|197.48|200.47|197.57|200.38|197.48|14
1653264600000|2022-05-23 00:10:00|200.39|197.49|200.53|197.63|200.53|197.63|200.39|197.49|12
1653264610000|2022-05-23 00:10:10|200.52|197.62|200.46|197.56|200.53|197.63|200.46|197.56|12
1653264620000|2022-05-23 00:10:20|200.47|197.57|200.48|197.58|200.48|197.58|200.46|197.56|8
1653264630000|2022-05-23 00:10:30|200.45|197.55|200.41|197.51|200.47|197.57|200.41|197.51|15
1653264640000|2022-05-23 00:10:40|200.4|197.5|200.17|197.27|200.42|197.52|200.13|197.23|22
1653264650000|2022-05-23 00:10:50|200.18|197.28|200.1|197.2|200.18|197.28|200.07|197.17|17
1653264660000|2022-05-23 00:11:00|200.09|197.19|199.93|197.03|200.1|197.2|199.91|197.01|21
1653264670000|2022-05-23 00:11:10|199.92|197.02|200.06|197.16|200.06|197.16|199.92|197.02|19
1653264680000|2022-05-23 00:11:20|200.1|197.2|200.28|197.38|200.31|197.41|200.04|197.14|18
1653264690000|2022-05-23 00:11:30|200.3|197.4|200.02|197.12|200.31|197.41|200.02|197.12|16
1653264700000|2022-05-23 00:11:40|200.03|197.13|200.07|197.17|200.07|197.17|200|197.1|11
1653264710000|2022-05-23 00:11:50|200.06|197.16|200.01|197.11|200.08|197.18|200|197.1|13
1653264720000|2022-05-23 00:12:00|200|197.1|200|197.1|200|197.1|200|197.1|1
1653264730000|2022-05-23 00:12:10|199.97|197.07|200.02|197.12|200.02|197.12|199.96|197.06|7
1653264740000|2022-05-23 00:12:20|200.01|197.11|200.29|197.39|200.29|197.39|200.01|197.11|13
1653264750000|2022-05-23 00:12:30|200.28|197.38|200.27|197.37|200.34|197.44|200.26|197.36|12
1653264760000|2022-05-23 00:12:40|200.26|197.36|200.29|197.39|200.29|197.39|200.26|197.36|4
1653264770000|2022-05-23 00:12:50|200.3|197.4|200.37|197.47|200.41|197.51|200.3|197.4|13
1653264780000|2022-05-23 00:13:00|200.36|197.46|200.3|197.4|200.36|197.46|200.25|197.35|18
1653264790000|2022-05-23 00:13:10|200.29|197.39|200.27|197.37|200.29|197.39|200.26|197.36|3
1653264800000|2022-05-23 00:13:20|200.25|197.35|200.2|197.3|200.25|197.35|200.2|197.3|7
1653264810000|2022-05-23 00:13:30|200.21|197.31|200.26|197.36|200.27|197.37|200.21|197.31|6
1653264820000|2022-05-23 00:13:40|200.27|197.37|200.3|197.4|200.32|197.42|200.27|197.37|6
1653264830000|2022-05-23 00:13:50|200.29|197.39|200.26|197.36|200.29|197.39|200.22|197.32|7
1653264840000|2022-05-23 00:14:00|200.3|197.4|200.3|197.4|200.37|197.47|200.29|197.39|14
1653264850000|2022-05-23 00:14:10|200.34|197.44|200.65|197.75|200.65|197.75|200.34|197.44|20
1653264860000|2022-05-23 00:14:20|200.64|197.74|200.61|197.71|200.65|197.75|200.58|197.68|7
1653264870000|2022-05-23 00:14:30|200.62|197.72|200.55|197.65|200.64|197.74|200.54|197.64|10
1653264880000|2022-05-23 00:14:40|200.54|197.64|200.55|197.65|200.55|197.65|200.53|197.63|4
1653264890000|2022-05-23 00:14:50|200.54|197.64|200.53|197.63|200.56|197.66|200.49|197.59|11
1653264900000|2022-05-23 00:15:00|200.54|197.64|200.51|197.61|200.54|197.64|200.51|197.61|9
1653264910000|2022-05-23 00:15:10|200.52|197.62|200.43|197.53|200.53|197.63|200.4|197.5|9
1653264920000|2022-05-23 00:15:20|200.44|197.54|200.54|197.64|200.62|197.72|200.44|197.54|16
1653264930000|2022-05-23 00:15:30|200.53|197.63|200.44|197.54|200.54|197.64|200.43|197.53|13
1653264940000|2022-05-23 00:15:40|200.43|197.53|200.39|197.49|200.43|197.53|200.36|197.46|13
1653264950000|2022-05-23 00:15:50|200.35|197.45|200.35|197.45|200.35|197.45|200.35|197.45|1
1653264960000|2022-05-23 00:16:00|200.33|197.43|200.33|197.43|200.33|197.43|200.32|197.42|3
1653264970000|2022-05-23 00:16:10|200.39|197.49|200.33|197.43|200.43|197.53|200.32|197.42|7
1653264980000|2022-05-23 00:16:20|200.34|197.44|200.35|197.45|200.36|197.46|200.34|197.44|3
1653264990000|2022-05-23 00:16:30|200.33|197.43|200.33|197.43|200.34|197.44|200.33|197.43|3
1653265000000|2022-05-23 00:16:40|200.3|197.4|200.36|197.46|200.36|197.46|200.29|197.39|10
1653265010000|2022-05-23 00:16:50|200.37|197.47|200.36|197.46|200.39|197.49|200.35|197.45|10
1653265020000|2022-05-23 00:17:00|200.35|197.45|200.35|197.45|200.35|197.45|200.33|197.43|4
1653265030000|2022-05-23 00:17:10|200.36|197.46|200.34|197.44|200.37|197.47|200.34|197.44|8
1653265040000|2022-05-23 00:17:20|200.35|197.45|200.36|197.46|200.4|197.5|200.34|197.44|11
1653265050000|2022-05-23 00:17:30|200.37|197.47|200.38|197.48|200.47|197.57|200.37|197.47|13
1653265060000|2022-05-23 00:17:40|200.35|197.45|200.42|197.52|200.44|197.54|200.35|197.45|8
1653265070000|2022-05-23 00:17:50|200.43|197.53|200.63|197.73|200.63|197.73|200.43|197.53|19
1653265080000|2022-05-23 00:18:00|200.64|197.74|200.64|197.74|200.65|197.75|200.61|197.71|7
1653265090000|2022-05-23 00:18:10|200.63|197.73|200.64|197.74|200.65|197.75|200.62|197.72|11
1653265100000|2022-05-23 00:18:20|200.65|197.75|200.64|197.74|200.69|197.79|200.6|197.7|12
1653265110000|2022-05-23 00:18:30|200.66|197.76|200.64|197.74|200.72|197.82|200.64|197.74|15
1653265120000|2022-05-23 00:18:40|200.65|197.75|200.7|197.8|200.74|197.84|200.65|197.75|13
1653265130000|2022-05-23 00:18:50|200.71|197.81|200.74|197.84|200.74|197.84|200.69|197.79|6
1653265140000|2022-05-23 00:19:00|200.73|197.83|200.75|197.85|200.76|197.86|200.71|197.81|10
1653265150000|2022-05-23 00:19:10|200.79|197.89|200.85|197.95|200.87|197.97|200.79|197.89|9
1653265160000|2022-05-23 00:19:20|200.83|197.93|201.01|198.11|201.01|198.11|200.82|197.92|19
1653265170000|2022-05-23 00:19:30|201.04|198.14|201|198.1|201.25|198.35|201|198.1|34
1653265180000|2022-05-23 00:19:40|201.03|198.13|201.1|198.2|201.13|198.23|201.03|198.13|15
1653265190000|2022-05-23 00:19:50|201.11|198.21|201.01|198.11|201.11|198.21|201.01|198.11|19
1653265200000|2022-05-23 00:20:00|200.93|198.03|200.97|198.07|201|198.1|200.93|198.03|9
1653265210000|2022-05-23 00:20:10|200.99|198.09|201.02|198.12|201.03|198.13|200.98|198.08|15
1653265220000|2022-05-23 00:20:20|201.01|198.11|200.98|198.08|201.08|198.18|200.95|198.05|13
1653265230000|2022-05-23 00:20:30|200.99|198.09|200.79|197.89|201|198.1|200.72|197.82|22
1653265240000|2022-05-23 00:20:40|200.77|197.87|200.68|197.78|200.78|197.88|200.67|197.77|9
1653265250000|2022-05-23 00:20:50|200.69|197.79|200.82|197.92|200.82|197.92|200.69|197.79|7
1653265260000|2022-05-23 00:21:00|200.81|197.91|200.66|197.76|200.9|198|200.65|197.75|22
1653265270000|2022-05-23 00:21:10|200.68|197.78|200.67|197.77|200.71|197.81|200.67|197.77|6
1653265280000|2022-05-23 00:21:20|200.69|197.79|200.66|197.76|200.69|197.79|200.66|197.76|10
1653265290000|2022-05-23 00:21:30|200.65|197.75|200.65|197.75|200.68|197.78|200.65|197.75|4
1653265300000|2022-05-23 00:21:40|200.66|197.76|200.66|197.76|200.68|197.78|200.66|197.76|5
1653265310000|2022-05-23 00:21:50|200.67|197.77|200.66|197.76|200.67|197.77|200.66|197.76|4
1653265320000|2022-05-23 00:22:00|200.67|197.77|200.49|197.59|200.68|197.78|200.49|197.59|12
1653265330000|2022-05-23 00:22:10|200.5|197.6|200.37|197.47|200.5|197.6|200.36|197.46|13
1653265340000|2022-05-23 00:22:20|200.36|197.46|200.36|197.46|200.37|197.47|200.35|197.45|4
1653265350000|2022-05-23 00:22:30|200.35|197.45|200.3|197.4|200.42|197.52|200.3|197.4|16
1653265360000|2022-05-23 00:22:40|200.31|197.41|200.3|197.4|200.36|197.46|200.3|197.4|15
1653265370000|2022-05-23 00:22:50|200.32|197.42|200.33|197.43|200.35|197.45|200.3|197.4|10
1653265380000|2022-05-23 00:23:00|200.3|197.4|200.29|197.39|200.33|197.43|200.28|197.38|9
1653265390000|2022-05-23 00:23:10|200.31|197.41|200.34|197.44|200.34|197.44|200.31|197.41|2
1653265400000|2022-05-23 00:23:20|200.35|197.45|200.34|197.44|200.35|197.45|200.33|197.43|6
1653265410000|2022-05-23 00:23:30|200.33|197.43|200.29|197.39|200.33|197.43|200.29|197.39|6
1653265420000|2022-05-23 00:23:40|200.3|197.4|200.3|197.4|200.3|197.4|200.3|197.4|1
1653265430000|2022-05-23 00:23:50|200.29|197.39|200.25|197.35|200.3|197.4|200.25|197.35|8
1653265440000|2022-05-23 00:24:00|200.2|197.3|200.19|197.29|200.22|197.32|200.08|197.18|19
1653265450000|2022-05-23 00:24:10|200.18|197.28|200.24|197.34|200.3|197.4|200.17|197.27|18
1653265460000|2022-05-23 00:24:20|200.23|197.33|200.19|197.29|200.23|197.33|200.18|197.28|4
1653265470000|2022-05-23 00:24:30|200.18|197.28|200.15|197.25|200.18|197.28|200.15|197.25|6
1653265480000|2022-05-23 00:24:40|200.09|197.19|200.07|197.17|200.09|197.19|200.06|197.16|5
1653265490000|2022-05-23 00:24:50|200.05|197.15|200.06|197.16|200.06|197.16|200.04|197.14|3
1653265500000|2022-05-23 00:25:00|200.08|197.18|200.09|197.19|200.1|197.2|200.08|197.18|4
1653265510000|2022-05-23 00:25:10|200.04|197.14|199.97|197.07|200.07|197.17|199.97|197.07|7
1653265520000|2022-05-23 00:25:20|199.99|197.09|199.98|197.08|199.99|197.09|199.98|197.08|2
1653265530000|2022-05-23 00:25:30|199.97|197.07|199.75|196.85|199.97|197.07|199.7|196.8|19
1653265540000|2022-05-23 00:25:40|199.76|196.86|199.8|196.9|199.8|196.9|199.74|196.84|8
1653265550000|2022-05-23 00:25:50|199.79|196.89|199.77|196.87|199.84|196.94|199.77|196.87|16
1653265560000|2022-05-23 00:26:00|199.78|196.88|199.71|196.81|199.78|196.88|199.71|196.81|4
1653265570000|2022-05-23 00:26:10|199.7|196.8|199.78|196.88|199.8|196.9|199.7|196.8|12
1653265580000|2022-05-23 00:26:20|199.76|196.86|199.7|196.8|199.77|196.87|199.7|196.8|18
1653265590000|2022-05-23 00:26:30|199.71|196.81|199.73|196.83|199.73|196.83|199.71|196.81|3
1653265600000|2022-05-23 00:26:40|199.69|196.79|199.72|196.82|199.73|196.83|199.69|196.79|10
1653265610000|2022-05-23 00:26:50|199.73|196.83|199.77|196.87|199.77|196.87|199.73|196.83|5
1653265620000|2022-05-23 00:27:00|199.78|196.88|199.65|196.75|199.81|196.91|199.64|196.74|15
1653265630000|2022-05-23 00:27:10|199.6|196.7|199.55|196.65|199.6|196.7|199.49|196.59|19
1653265640000|2022-05-23 00:27:20|199.54|196.64|199.68|196.78|199.68|196.78|199.51|196.61|21
1653265650000|2022-05-23 00:27:30|199.67|196.77|199.58|196.68|199.68|196.78|199.58|196.68|13
1653265660000|2022-05-23 00:27:40|199.57|196.67|199.53|196.63|199.57|196.67|199.51|196.61|14
1653265670000|2022-05-23 00:27:50|199.54|196.64|199.51|196.61|199.78|196.88|199.51|196.61|17
1653265680000|2022-05-23 00:28:00|199.5|196.6|199.41|196.51|199.5|196.6|199.39|196.49|20
1653265690000|2022-05-23 00:28:10|199.42|196.52|199.45|196.55|199.48|196.58|199.42|196.52|9
1653265700000|2022-05-23 00:28:20|199.44|196.54|199.52|196.62|199.56|196.66|199.44|196.54|17
1653265710000|2022-05-23 00:28:30|199.53|196.63|199.63|196.73|199.63|196.73|199.51|196.61|20
1653265720000|2022-05-23 00:28:40|199.61|196.71|199.72|196.82|199.72|196.82|199.61|196.71|11
1653265730000|2022-05-23 00:28:50|199.74|196.84|199.64|196.74|199.74|196.84|199.64|196.74|9
1653265740000|2022-05-23 00:29:00|199.65|196.75|199.53|196.63|199.71|196.81|199.53|196.63|13
1653265750000|2022-05-23 00:29:10|199.52|196.62|199.46|196.56|199.53|196.63|199.4|196.5|20
1653265760000|2022-05-23 00:29:20|199.42|196.52|199.39|196.49|199.46|196.56|199.39|196.49|19
1653265770000|2022-05-23 00:29:30|199.4|196.5|199.35|196.45|199.42|196.52|199.35|196.45|10
1653265780000|2022-05-23 00:29:40|199.36|196.46|199.26|196.36|199.36|196.46|199.24|196.34|21
1653265790000|2022-05-23 00:29:50|199.27|196.37|199.39|196.49|199.39|196.49|199.22|196.32|21
1653265800000|2022-05-23 00:30:00|199.4|196.5|199.5|196.6|199.55|196.65|199.39|196.49|22
1653265810000|2022-05-23 00:30:10|199.49|196.59|199.52|196.62|199.52|196.62|199.44|196.54|21
1653265820000|2022-05-23 00:30:20|199.51|196.61|199.45|196.55|199.51|196.61|199.45|196.55|15
1653265830000|2022-05-23 00:30:30|199.46|196.56|199.49|196.59|199.51|196.61|199.45|196.55|15
1653265840000|2022-05-23 00:30:40|199.5|196.6|199.51|196.61|199.52|196.62|199.49|196.59|15
1653265850000|2022-05-23 00:30:50|199.5|196.6|199.4|196.5|199.5|196.6|199.39|196.49|16
1653265860000|2022-05-23 00:31:00|199.42|196.52|199.31|196.41|199.42|196.52|199.31|196.41|16
1653265870000|2022-05-23 00:31:10|199.33|196.43|199.28|196.38|199.36|196.46|199.28|196.38|18
1653265880000|2022-05-23 00:31:20|199.27|196.37|199.29|196.39|199.39|196.49|199.2|196.3|29
1653265890000|2022-05-23 00:31:30|199.31|196.41|199.32|196.42|199.32|196.42|199.27|196.37|12
1653265900000|2022-05-23 00:31:40|199.33|196.43|199.37|196.47|199.37|196.47|199.31|196.41|14
1653265910000|2022-05-23 00:31:50|199.35|196.45|199.37|196.47|199.39|196.49|199.28|196.38|16
1653265920000|2022-05-23 00:32:00|199.38|196.48|199.41|196.51|199.44|196.54|199.38|196.48|11
1653265930000|2022-05-23 00:32:10|199.42|196.52|199.42|196.52|199.42|196.52|199.42|196.52|1
1653265940000|2022-05-23 00:32:20|199.4|196.5|199.37|196.47|199.42|196.52|199.36|196.46|9
1653265950000|2022-05-23 00:32:30|199.38|196.48|199.38|196.48|199.38|196.48|199.37|196.47|3
1653265960000|2022-05-23 00:32:40|199.37|196.47|199.32|196.42|199.37|196.47|199.32|196.42|2
1653265970000|2022-05-23 00:32:50|199.33|196.43|199.29|196.39|199.33|196.43|199.28|196.38|8
1653265980000|2022-05-23 00:33:00|199.25|196.35|199.41|196.51|199.41|196.51|199.22|196.32|17
1653265990000|2022-05-23 00:33:10|199.4|196.5|199.42|196.52|199.45|196.55|199.35|196.45|13
1653266000000|2022-05-23 00:33:20|199.43|196.53|199.47|196.57|199.48|196.58|199.43|196.53|8
1653266010000|2022-05-23 00:33:30|199.48|196.58|199.45|196.55|199.5|196.6|199.45|196.55|5
1653266020000|2022-05-23 00:33:40|199.46|196.56|199.44|196.54|199.49|196.59|199.42|196.52|6
1653266030000|2022-05-23 00:33:50|199.45|196.55|199.43|196.53|199.45|196.55|199.43|196.53|6
1653266040000|2022-05-23 00:34:00|199.44|196.54|199.54|196.64|199.54|196.64|199.44|196.54|14
1653266050000|2022-05-23 00:34:10|199.53|196.63|199.46|196.56|199.54|196.64|199.45|196.55|11
1653266060000|2022-05-23 00:34:20|199.47|196.57|199.49|196.59|199.52|196.62|199.45|196.55|9
1653266070000|2022-05-23 00:34:30|199.46|196.56|199.48|196.58|199.48|196.58|199.42|196.52|11
1653266080000|2022-05-23 00:34:40|199.44|196.54|199.48|196.58|199.48|196.58|199.44|196.54|4
1653266090000|2022-05-23 00:34:50|199.46|196.56|199.51|196.61|199.51|196.61|199.46|196.56|4
1653266100000|2022-05-23 00:35:00|199.5|196.6|199.52|196.62|199.55|196.65|199.5|196.6|9
1653266110000|2022-05-23 00:35:10|199.53|196.63|199.56|196.66|199.56|196.66|199.51|196.61|11
1653266120000|2022-05-23 00:35:20|199.57|196.67|199.61|196.71|199.63|196.73|199.57|196.67|12
1653266130000|2022-05-23 00:35:30|199.62|196.72|199.61|196.71|199.62|196.72|199.6|196.7|5
1653266140000|2022-05-23 00:35:40|199.62|196.72|199.65|196.75|199.66|196.76|199.6|196.7|8
1653266150000|2022-05-23 00:35:50|199.78|196.88|199.8|196.9|199.8|196.9|199.78|196.88|11
1653266160000|2022-05-23 00:36:00|199.81|196.91|199.81|196.91|199.81|196.91|199.79|196.89|6
1653266170000|2022-05-23 00:36:10|199.82|196.92|199.84|196.94|199.84|196.94|199.82|196.92|2
1653266180000|2022-05-23 00:36:20|199.82|196.92|199.8|196.9|199.82|196.92|199.79|196.89|9
1653266190000|2022-05-23 00:36:30|199.81|196.91|199.7|196.8|199.81|196.91|199.69|196.79|13
1653266200000|2022-05-23 00:36:40|199.71|196.81|199.58|196.68|199.71|196.81|199.56|196.66|13
1653266210000|2022-05-23 00:36:50|199.56|196.66|199.51|196.61|199.56|196.66|199.49|196.59|12
1653266220000|2022-05-23 00:37:00|199.52|196.62|199.5|196.6|199.52|196.62|199.49|196.59|5
1653266230000|2022-05-23 00:37:10|199.45|196.55|199.44|196.54|199.45|196.55|199.44|196.54|4
1653266240000|2022-05-23 00:37:20|199.45|196.55|199.47|196.57|199.47|196.57|199.45|196.55|3
1653266250000|2022-05-23 00:37:30|199.56|196.66|199.73|196.83|199.74|196.84|199.55|196.65|13
1653266260000|2022-05-23 00:37:40|199.72|196.82|199.7|196.8|199.73|196.83|199.68|196.78|10
1653266270000|2022-05-23 00:37:50|199.71|196.81|199.72|196.82|199.72|196.82|199.71|196.81|6
1653266280000|2022-05-23 00:38:00|199.71|196.81|199.73|196.83|199.73|196.83|199.58|196.68|17
1653266290000|2022-05-23 00:38:10|199.76|196.86|199.81|196.91|199.84|196.94|199.76|196.86|19
1653266300000|2022-05-23 00:38:20|199.82|196.92|199.73|196.83|199.83|196.93|199.73|196.83|11
1653266310000|2022-05-23 00:38:30|199.72|196.82|199.74|196.84|199.83|196.93|199.68|196.78|16
1653266320000|2022-05-23 00:38:40|199.7|196.8|199.67|196.77|199.7|196.8|199.65|196.75|10
1653266330000|2022-05-23 00:38:50|199.66|196.76|199.67|196.77|199.67|196.77|199.66|196.76|2
1653266340000|2022-05-23 00:39:00|199.68|196.78|199.77|196.87|199.77|196.87|199.68|196.78|6
1653266350000|2022-05-23 00:39:10|199.78|196.88|199.78|196.88|199.78|196.88|199.75|196.85|4
1653266360000|2022-05-23 00:39:20|199.79|196.89|199.69|196.79|199.79|196.89|199.69|196.79|6
1653266370000|2022-05-23 00:39:30|199.68|196.78|199.72|196.82|199.75|196.85|199.68|196.78|9
1653266380000|2022-05-23 00:39:40|199.73|196.83|199.77|196.87|199.78|196.88|199.72|196.82|13
1653266390000|2022-05-23 00:39:50|199.78|196.88|199.77|196.87|199.78|196.88|199.75|196.85|5
1653266400000|2022-05-23 00:40:00|199.79|196.89|199.8|196.9|199.81|196.91|199.78|196.88|8
1653266410000|2022-05-23 00:40:10|199.79|196.89|199.79|196.89|199.8|196.9|199.79|196.89|5
1653266420000|2022-05-23 00:40:20|199.8|196.9|199.87|196.97|199.88|196.98|199.8|196.9|10
1653266430000|2022-05-23 00:40:30|199.83|196.93|199.85|196.95|199.87|196.97|199.83|196.93|11
1653266440000|2022-05-23 00:40:40|199.86|196.96|199.87|196.97|199.87|196.97|199.86|196.96|2
1653266450000|2022-05-23 00:40:50|199.85|196.95|199.86|196.96|199.87|196.97|199.83|196.93|6
1653266460000|2022-05-23 00:41:00|199.85|196.95|199.88|196.98|199.88|196.98|199.85|196.95|4
1653266470000|2022-05-23 00:41:10|199.9|197|199.92|197.02|199.92|197.02|199.9|197|2
1653266480000|2022-05-23 00:41:20|199.91|197.01|199.91|197.01|199.93|197.03|199.9|197|5
1653266490000|2022-05-23 00:41:30|199.92|197.02|199.92|197.02|199.92|197.02|199.92|197.02|1
1653266500000|2022-05-23 00:41:40|199.9|197|199.89|196.99|199.9|197|199.89|196.99|2
1653266510000|2022-05-23 00:41:50|199.87|196.97|199.92|197.02|199.93|197.03|199.87|196.97|7
1653266520000|2022-05-23 00:42:00|199.93|197.03|199.9|197|199.94|197.04|199.9|197|8
1653266530000|2022-05-23 00:42:10|199.91|197.01|199.93|197.03|199.93|197.03|199.89|196.99|6
1653266540000|2022-05-23 00:42:20|199.9|197|199.93|197.03|199.94|197.04|199.9|197|4
1653266550000|2022-05-23 00:42:30|199.91|197.01|200.2|197.3|200.21|197.31|199.91|197.01|16
1653266560000|2022-05-23 00:42:40|200.19|197.29|200.43|197.53|200.49|197.59|200.19|197.29|20
1653266570000|2022-05-23 00:42:50|200.44|197.54|200.46|197.56|200.47|197.57|200.44|197.54|6
1653266580000|2022-05-23 00:43:00|200.41|197.51|200.44|197.54|200.44|197.54|200.35|197.45|13
1653266590000|2022-05-23 00:43:10|200.46|197.56|200.45|197.55|200.48|197.58|200.42|197.52|12
1653266600000|2022-05-23 00:43:20|200.44|197.54|200.35|197.45|200.45|197.55|200.34|197.44|12
1653266610000|2022-05-23 00:43:30|200.36|197.46|200.35|197.45|200.37|197.47|200.31|197.41|9
1653266620000|2022-05-23 00:43:40|200.32|197.42|200.33|197.43|200.34|197.44|200.32|197.42|3
1653266630000|2022-05-23 00:43:50|200.31|197.41|200.24|197.34|200.31|197.41|200.23|197.33|7
1653266640000|2022-05-23 00:44:00|200.23|197.33|200.29|197.39|200.3|197.4|200.23|197.33|10
1653266650000|2022-05-23 00:44:10|200.3|197.4|200.38|197.48|200.38|197.48|200.3|197.4|11
1653266660000|2022-05-23 00:44:20|200.39|197.49|200.36|197.46|200.39|197.49|200.36|197.46|5
1653266670000|2022-05-23 00:44:30|200.37|197.47|200.34|197.44|200.37|197.47|200.34|197.44|3
1653266680000|2022-05-23 00:44:40|200.35|197.45|200.33|197.43|200.36|197.46|200.33|197.43|4
1653266690000|2022-05-23 00:44:50|200.34|197.44|200.35|197.45|200.36|197.46|200.34|197.44|4
1653266700000|2022-05-23 00:45:00|200.36|197.46|200.4|197.5|200.43|197.53|200.36|197.46|14
1653266710000|2022-05-23 00:45:10|200.39|197.49|200.37|197.47|200.39|197.49|200.34|197.44|9
1653266720000|2022-05-23 00:45:20|200.36|197.46|200.31|197.41|200.36|197.46|200.3|197.4|6
1653266730000|2022-05-23 00:45:30|200.3|197.4|200.32|197.42|200.33|197.43|200.29|197.39|7
1653266740000|2022-05-23 00:45:40|200.33|197.43|200.31|197.41|200.33|197.43|200.29|197.39|10
1653266750000|2022-05-23 00:45:50|200.32|197.42|200.12|197.22|200.32|197.42|200.12|197.22|15
1653266760000|2022-05-23 00:46:00|200.13|197.23|200.01|197.11|200.13|197.23|200|197.1|19
1653266770000|2022-05-23 00:46:10|200.02|197.12|200.09|197.19|200.1|197.2|200.02|197.12|17
1653266780000|2022-05-23 00:46:20|200.06|197.16|200.05|197.15|200.1|197.2|200.05|197.15|10
1653266790000|2022-05-23 00:46:30|200.04|197.14|200.06|197.16|200.07|197.17|200|197.1|13
1653266800000|2022-05-23 00:46:40|200.07|197.17|200.26|197.36|200.26|197.36|200.07|197.17|8
1653266810000|2022-05-23 00:46:50|200.23|197.33|200.24|197.34|200.27|197.37|200.23|197.33|10
1653266820000|2022-05-23 00:47:00|200.25|197.35|200.28|197.38|200.28|197.38|200.25|197.35|6
1653266830000|2022-05-23 00:47:10|200.31|197.41|200.35|197.45|200.38|197.48|200.31|197.41|6
1653266840000|2022-05-23 00:47:20|200.34|197.44|200.23|197.33|200.34|197.44|200.22|197.32|6
1653266850000|2022-05-23 00:47:30|200.24|197.34|200.22|197.32|200.24|197.34|200.19|197.29|8
1653266860000|2022-05-23 00:47:40|200.23|197.33|200.72|197.82|200.73|197.83|200.23|197.33|29
1653266870000|2022-05-23 00:47:50|200.73|197.83|200.72|197.82|200.74|197.84|200.66|197.76|15
1653266880000|2022-05-23 00:48:00|200.71|197.81|200.7|197.8|200.75|197.85|200.62|197.72|23
1653266890000|2022-05-23 00:48:10|200.71|197.81|200.75|197.85|200.76|197.86|200.69|197.79|18
1653266900000|2022-05-23 00:48:20|200.71|197.81|200.72|197.82|200.76|197.86|200.71|197.81|12
1653266910000|2022-05-23 00:48:30|200.71|197.81|200.72|197.82|200.72|197.82|200.71|197.81|2
1653266920000|2022-05-23 00:48:40|200.71|197.81|200.75|197.85|200.75|197.85|200.65|197.75|11
1653266930000|2022-05-23 00:48:50|200.77|197.87|200.87|197.97|200.87|197.97|200.76|197.86|12
1653266940000|2022-05-23 00:49:00|200.88|197.98|200.86|197.96|200.9|198|200.85|197.95|10
1653266950000|2022-05-23 00:49:10|200.87|197.97|200.85|197.95|200.9|198|200.8|197.9|14
1653266960000|2022-05-23 00:49:20|200.84|197.94|200.84|197.94|200.87|197.97|200.82|197.92|14
1653266970000|2022-05-23 00:49:30|200.85|197.95|200.83|197.93|200.85|197.95|200.82|197.92|9
1653266980000|2022-05-23 00:49:40|200.84|197.94|200.87|197.97|200.87|197.97|200.84|197.94|4
1653266990000|2022-05-23 00:49:50|200.88|197.98|200.89|197.99|200.91|198.01|200.88|197.98|7
1653267000000|2022-05-23 00:50:00|200.9|198|200.91|198.01|200.92|198.02|200.88|197.98|12
1653267010000|2022-05-23 00:50:10|200.9|198|200.89|197.99|200.9|198|200.89|197.99|2
1653267020000|2022-05-23 00:50:20|200.85|197.95|200.85|197.95|200.88|197.98|200.82|197.92|12
1653267030000|2022-05-23 00:50:30|200.84|197.94|200.72|197.82|200.84|197.94|200.71|197.81|12
1653267040000|2022-05-23 00:50:40|200.71|197.81|200.69|197.79|200.71|197.81|200.69|197.79|3
1653267050000|2022-05-23 00:50:50|200.67|197.77|200.68|197.78|200.7|197.8|200.67|197.77|13
1653267060000|2022-05-23 00:51:00|200.69|197.79|200.68|197.78|200.69|197.79|200.68|197.78|2
1653267070000|2022-05-23 00:51:10|200.66|197.76|200.64|197.74|200.69|197.79|200.63|197.73|9
1653267080000|2022-05-23 00:51:20|200.65|197.75|200.78|197.88|200.79|197.89|200.64|197.74|11
1653267090000|2022-05-23 00:51:30|200.74|197.84|200.71|197.81|200.75|197.85|200.7|197.8|8
1653267100000|2022-05-23 00:51:40|200.72|197.82|200.76|197.86|200.76|197.86|200.72|197.82|4
1653267110000|2022-05-23 00:51:50|200.77|197.87|200.8|197.9|200.82|197.92|200.77|197.87|8
1653267120000|2022-05-23 00:52:00|200.79|197.89|200.78|197.88|200.79|197.89|200.76|197.86|10
1653267130000|2022-05-23 00:52:10|200.79|197.89|200.74|197.84|200.79|197.89|200.74|197.84|5
1653267140000|2022-05-23 00:52:20|200.73|197.83|200.77|197.87|200.77|197.87|200.73|197.83|5
1653267150000|2022-05-23 00:52:30|200.78|197.88|200.72|197.82|200.78|197.88|200.72|197.82|6
1653267160000|2022-05-23 00:52:40|200.75|197.85|200.71|197.81|200.75|197.85|200.69|197.79|12
1653267170000|2022-05-23 00:52:50|200.7|197.8|200.65|197.75|200.72|197.82|200.64|197.74|7
1653267180000|2022-05-23 00:53:00|200.64|197.74|200.6|197.7|200.64|197.74|200.57|197.67|9
1653267190000|2022-05-23 00:53:10|200.61|197.71|200.59|197.69|200.61|197.71|200.59|197.69|4
1653267200000|2022-05-23 00:53:20|200.58|197.68|200.61|197.71|200.61|197.71|200.57|197.67|9
1653267210000|2022-05-23 00:53:30|200.59|197.69|200.59|197.69|200.6|197.7|200.58|197.68|5
1653267220000|2022-05-23 00:53:40|200.6|197.7|200.74|197.84|200.74|197.84|200.6|197.7|12
1653267230000|2022-05-23 00:53:50|200.75|197.85|200.75|197.85|200.76|197.86|200.75|197.85|5
1653267240000|2022-05-23 00:54:00|200.76|197.86|200.82|197.92|200.82|197.92|200.73|197.83|11
1653267250000|2022-05-23 00:54:10|200.83|197.93|200.76|197.86|200.84|197.94|200.75|197.85|9
1653267260000|2022-05-23 00:54:20|200.75|197.85|200.74|197.84|200.75|197.85|200.74|197.84|2
1653267270000|2022-05-23 00:54:30|200.73|197.83|200.67|197.77|200.73|197.83|200.66|197.76|6
1653267280000|2022-05-23 00:54:40|200.66|197.76|200.68|197.78|200.68|197.78|200.66|197.76|3
1653267290000|2022-05-23 00:54:50|200.72|197.82|200.7|197.8|200.73|197.83|200.68|197.78|9
1653267300000|2022-05-23 00:55:00|200.72|197.82|200.8|197.9|200.81|197.91|200.72|197.82|12
1653267310000|2022-05-23 00:55:10|200.81|197.91|200.77|197.87|200.82|197.92|200.77|197.87|12
1653267320000|2022-05-23 00:55:20|200.78|197.88|200.79|197.89|200.8|197.9|200.76|197.86|12
1653267330000|2022-05-23 00:55:30|200.8|197.9|200.79|197.89|200.8|197.9|200.79|197.89|2
1653267340000|2022-05-23 00:55:40|200.78|197.88|200.74|197.84|200.78|197.88|200.72|197.82|9
1653267350000|2022-05-23 00:55:50|200.75|197.85|200.75|197.85|200.77|197.87|200.75|197.85|4
1653267360000|2022-05-23 00:56:00|200.74|197.84|200.72|197.82|200.74|197.84|200.71|197.81|5
1653267370000|2022-05-23 00:56:10|200.69|197.79|200.69|197.79|200.71|197.81|200.68|197.78|5
1653267380000|2022-05-23 00:56:20|200.7|197.8|200.71|197.81|200.71|197.81|200.67|197.77|9
1653267390000|2022-05-23 00:56:30|200.68|197.78|200.71|197.81|200.71|197.81|200.68|197.78|5
1653267400000|2022-05-23 00:56:40|200.72|197.82|200.72|197.82|200.72|197.82|200.69|197.79|4
1653267410000|2022-05-23 00:56:50|200.73|197.83|200.75|197.85|200.77|197.87|200.73|197.83|5
1653267420000|2022-05-23 00:57:00|200.74|197.84|200.76|197.86|200.78|197.88|200.74|197.84|10
1653267430000|2022-05-23 00:57:10|200.75|197.85|200.75|197.85|200.75|197.85|200.73|197.83|4
1653267440000|2022-05-23 00:57:20|200.73|197.83|200.73|197.83|200.76|197.86|200.73|197.83|5
1653267450000|2022-05-23 00:57:30|200.74|197.84|200.79|197.89|200.8|197.9|200.74|197.84|7
1653267460000|2022-05-23 00:57:40|200.78|197.88|200.71|197.81|200.78|197.88|200.71|197.81|10
1653267470000|2022-05-23 00:57:50|200.7|197.8|200.74|197.84|200.74|197.84|200.7|197.8|7
1653267490000|2022-05-23 00:58:10|200.76|197.86|200.75|197.85|200.76|197.86|200.75|197.85|2
1653267500000|2022-05-23 00:58:20|200.73|197.83|200.83|197.93|200.83|197.93|200.73|197.83|6
1653267510000|2022-05-23 00:58:30|200.8|197.9|200.74|197.84|200.82|197.92|200.69|197.79|8
1653267520000|2022-05-23 00:58:40|200.79|197.89|200.8|197.9|200.81|197.91|200.79|197.89|8
1653267530000|2022-05-23 00:58:50|200.82|197.92|200.84|197.94|200.88|197.98|200.8|197.9|12
1653267540000|2022-05-23 00:59:00|200.85|197.95|200.85|197.95|200.85|197.95|200.84|197.94|3
1653267550000|2022-05-23 00:59:10|200.84|197.94|200.85|197.95|200.85|197.95|200.84|197.94|2
1653267560000|2022-05-23 00:59:20|200.86|197.96|200.89|197.99|200.89|197.99|200.86|197.96|4
1653267570000|2022-05-23 00:59:30|200.88|197.98|200.8|197.9|200.88|197.98|200.79|197.89|8
1653267580000|2022-05-23 00:59:40|200.79|197.89|200.77|197.87|200.79|197.89|200.72|197.82|12
1653267590000|2022-05-23 00:59:50|200.78|197.88|200.77|197.87|200.78|197.88|200.75|197.85|10
1653267600000|2022-05-23 01:00:00|200.74|197.84|200.52|197.62|200.74|197.84|200.51|197.61|20
1653267610000|2022-05-23 01:00:10|200.5|197.6|200.45|197.55|200.51|197.61|200.41|197.51|18
1653267620000|2022-05-23 01:00:20|200.46|197.56|200.51|197.61|200.54|197.64|200.46|197.56|5
1653267630000|2022-05-23 01:00:30|200.49|197.59|200.36|197.46|200.5|197.6|200.36|197.46|10
1653267640000|2022-05-23 01:00:40|200.37|197.47|200.28|197.38|200.39|197.49|200.26|197.36|12
1653267650000|2022-05-23 01:00:50|200.27|197.37|200.17|197.27|200.28|197.38|200.16|197.26|10
1653267660000|2022-05-23 01:01:00|200.16|197.26|200.09|197.19|200.17|197.27|200.09|197.19|11
1653267670000|2022-05-23 01:01:10|200.1|197.2|200.12|197.22|200.12|197.22|200.09|197.19|4
1653267680000|2022-05-23 01:01:20|200.11|197.21|200.11|197.21|200.11|197.21|200.1|197.2|3
1653267690000|2022-05-23 01:01:30|200.1|197.2|200.08|197.18|200.1|197.2|200.07|197.17|5
1653267700000|2022-05-23 01:01:40|200.09|197.19|200.09|197.19|200.1|197.2|200.07|197.17|6
1653267710000|2022-05-23 01:01:50|200.1|197.2|200.16|197.26|200.17|197.27|200.1|197.2|5
1653267720000|2022-05-23 01:02:00|200.17|197.27|200.17|197.27|200.18|197.28|200.17|197.27|3
1653267730000|2022-05-23 01:02:10|200.16|197.26|200.19|197.29|200.19|197.29|200.15|197.25|6
1653267740000|2022-05-23 01:02:20|200.2|197.3|200.27|197.37|200.29|197.39|200.2|197.3|9
1653267750000|2022-05-23 01:02:30|200.28|197.38|200.28|197.38|200.28|197.38|200.27|197.37|5
1653267760000|2022-05-23 01:02:40|200.27|197.37|200.28|197.38|200.28|197.38|200.27|197.37|2
1653267770000|2022-05-23 01:02:50|200.29|197.39|200.28|197.38|200.36|197.46|200.27|197.37|11
1653267780000|2022-05-23 01:03:00|200.29|197.39|200.29|197.39|200.31|197.41|200.28|197.38|6
1653267800000|2022-05-23 01:03:20|200.28|197.38|200.22|197.32|200.28|197.38|200.22|197.32|9
1653267810000|2022-05-23 01:03:30|200.23|197.33|200.24|197.34|200.25|197.35|200.23|197.33|5
1653267820000|2022-05-23 01:03:40|200.22|197.32|200.13|197.23|200.22|197.32|200.12|197.22|9
1653267830000|2022-05-23 01:03:50|200.14|197.24|200.2|197.3|200.21|197.31|200.14|197.24|10
1653267840000|2022-05-23 01:04:00|200.19|197.29|200.13|197.23|200.19|197.29|200.13|197.23|6
1653267850000|2022-05-23 01:04:10|200.11|197.21|200.06|197.16|200.11|197.21|200.04|197.14|10
1653267860000|2022-05-23 01:04:20|200.05|197.15|200.05|197.15|200.05|197.15|200.04|197.14|5
1653267870000|2022-05-23 01:04:30|200.06|197.16|200.06|197.16|200.06|197.16|200.06|197.16|1
1653267880000|2022-05-23 01:04:40|200.07|197.17|200|197.1|200.07|197.17|200|197.1|7
1653267890000|2022-05-23 01:04:50|199.99|197.09|199.98|197.08|200|197.1|199.98|197.08|7
1653267900000|2022-05-23 01:05:00|199.99|197.09|200.05|197.15|200.05|197.15|199.99|197.09|8
1653267920000|2022-05-23 01:05:20|200.03|197.13|199.97|197.07|200.03|197.13|199.97|197.07|10
1653267930000|2022-05-23 01:05:30|199.98|197.08|199.92|197.02|199.98|197.08|199.83|196.93|13
1653267940000|2022-05-23 01:05:40|199.91|197.01|199.72|196.82|199.91|197.01|199.72|196.82|9
1653267950000|2022-05-23 01:05:50|199.71|196.81|199.75|196.85|199.79|196.89|199.7|196.8|13
1653267960000|2022-05-23 01:06:00|199.76|196.86|199.78|196.88|199.8|196.9|199.76|196.86|9
1653267970000|2022-05-23 01:06:10|199.79|196.89|199.82|196.92|199.82|196.92|199.75|196.85|10
1653267980000|2022-05-23 01:06:20|199.8|196.9|199.81|196.91|199.81|196.91|199.79|196.89|9
1653267990000|2022-05-23 01:06:30|199.8|196.9|199.58|196.68|199.8|196.9|199.58|196.68|17
1653268000000|2022-05-23 01:06:40|199.54|196.64|199.4|196.5|199.54|196.64|199.3|196.4|23
1653268010000|2022-05-23 01:06:50|199.39|196.49|199.41|196.51|199.41|196.51|199.38|196.48|9
1653268020000|2022-05-23 01:07:00|199.42|196.52|199.49|196.59|199.56|196.66|199.42|196.52|16
1653268030000|2022-05-23 01:07:10|199.48|196.58|199.47|196.57|199.48|196.58|199.46|196.56|5
1653268040000|2022-05-23 01:07:20|199.46|196.56|199.48|196.58|199.51|196.61|199.44|196.54|8
1653268050000|2022-05-23 01:07:30|199.49|196.59|199.61|196.71|199.61|196.71|199.49|196.59|7
1653268060000|2022-05-23 01:07:40|199.59|196.69|199.66|196.76|199.67|196.77|199.56|196.66|12
1653268070000|2022-05-23 01:07:50|199.65|196.75|199.68|196.78|199.71|196.81|199.6|196.7|12
1653268080000|2022-05-23 01:08:00|199.66|196.76|199.43|196.53|199.66|196.76|199.42|196.52|18
1653268090000|2022-05-23 01:08:10|199.42|196.52|199.45|196.55|199.45|196.55|199.41|196.51|7
1653268100000|2022-05-23 01:08:20|199.44|196.54|199.41|196.51|199.46|196.56|199.41|196.51|8
1653268110000|2022-05-23 01:08:30|199.4|196.5|199.5|196.6|199.5|196.6|199.4|196.5|8
1653268120000|2022-05-23 01:08:40|199.51|196.61|199.56|196.66|199.59|196.69|199.51|196.61|12
1653268130000|2022-05-23 01:08:50|199.55|196.65|199.64|196.74|199.65|196.75|199.55|196.65|11
1653268140000|2022-05-23 01:09:00|199.65|196.75|199.67|196.77|199.67|196.77|199.64|196.74|8
1653268150000|2022-05-23 01:09:10|199.68|196.78|199.78|196.88|199.78|196.88|199.68|196.78|6
1653268160000|2022-05-23 01:09:20|199.77|196.87|199.76|196.86|199.77|196.87|199.74|196.84|5
1653268170000|2022-05-23 01:09:30|199.75|196.85|199.78|196.88|199.78|196.88|199.74|196.84|8
1653268180000|2022-05-23 01:09:40|199.77|196.87|199.69|196.79|199.77|196.87|199.65|196.75|10
1653268190000|2022-05-23 01:09:50|199.66|196.76|199.73|196.83|199.75|196.85|199.65|196.75|11
1653268200000|2022-05-23 01:10:00|199.74|196.84|199.73|196.83|199.74|196.84|199.73|196.83|4
1653268210000|2022-05-23 01:10:10|199.74|196.84|199.73|196.83|199.76|196.86|199.73|196.83|5
1653268220000|2022-05-23 01:10:20|199.72|196.82|199.66|196.76|199.72|196.82|199.66|196.76|8
1653268230000|2022-05-23 01:10:30|199.67|196.77|199.7|196.8|199.71|196.81|199.67|196.77|7
1653268240000|2022-05-23 01:10:40|199.69|196.79|199.64|196.74|199.69|196.79|199.64|196.74|4
1653268250000|2022-05-23 01:10:50|199.67|196.77|199.67|196.77|199.68|196.78|199.67|196.77|3
1653268260000|2022-05-23 01:11:00|199.62|196.72|199.5|196.6|199.62|196.72|199.48|196.58|18
1653268270000|2022-05-23 01:11:10|199.51|196.61|199.75|196.85|199.76|196.86|199.51|196.61|17
1653268280000|2022-05-23 01:11:20|199.73|196.83|199.73|196.83|199.74|196.84|199.72|196.82|5
1653268290000|2022-05-23 01:11:30|199.69|196.79|199.57|196.67|199.7|196.8|199.57|196.67|10
1653268300000|2022-05-23 01:11:40|199.58|196.68|199.57|196.67|199.58|196.68|199.57|196.67|4
1653268310000|2022-05-23 01:11:50|199.56|196.66|199.57|196.67|199.58|196.68|199.56|196.66|4
1653268320000|2022-05-23 01:12:00|199.58|196.68|199.6|196.7|199.6|196.7|199.55|196.65|9
1653268330000|2022-05-23 01:12:10|199.59|196.69|199.52|196.62|199.59|196.69|199.5|196.6|16
1653268340000|2022-05-23 01:12:20|199.53|196.63|199.54|196.64|199.54|196.64|199.46|196.56|11
1653268350000|2022-05-23 01:12:30|199.53|196.63|199.5|196.6|199.54|196.64|199.5|196.6|4
1653268360000|2022-05-23 01:12:40|199.51|196.61|199.6|196.7|199.61|196.71|199.51|196.61|12
1653268380000|2022-05-23 01:13:00|199.59|196.69|199.61|196.71|199.61|196.71|199.59|196.69|2
1653268390000|2022-05-23 01:13:10|199.62|196.72|199.57|196.67|199.63|196.73|199.57|196.67|8
1653268400000|2022-05-23 01:13:20|199.58|196.68|199.6|196.7|199.6|196.7|199.58|196.68|2
1653268410000|2022-05-23 01:13:30|199.59|196.69|199.58|196.68|199.63|196.73|199.58|196.68|9
1653268420000|2022-05-23 01:13:40|199.57|196.67|199.59|196.69|199.59|196.69|199.57|196.67|6
1653268430000|2022-05-23 01:13:50|199.61|196.71|199.59|196.69|199.61|196.71|199.59|196.69|7
1653268440000|2022-05-23 01:14:00|199.6|196.7|199.69|196.79|199.69|196.79|199.6|196.7|6
1653268450000|2022-05-23 01:14:10|199.71|196.81|199.7|196.8|199.71|196.81|199.68|196.78|5
1653268460000|2022-05-23 01:14:20|199.71|196.81|199.75|196.85|199.75|196.85|199.71|196.81|12
1653268470000|2022-05-23 01:14:30|199.73|196.83|199.73|196.83|199.74|196.84|199.73|196.83|3
1653268480000|2022-05-23 01:14:40|199.72|196.82|199.58|196.68|199.72|196.82|199.55|196.65|14
1653268490000|2022-05-23 01:14:50|199.59|196.69|199.65|196.75|199.65|196.75|199.58|196.68|8
1653268500000|2022-05-23 01:15:00|199.63|196.73|199.6|196.7|199.63|196.73|199.58|196.68|9
1653268510000|2022-05-23 01:15:10|199.59|196.69|199.6|196.7|199.6|196.7|199.59|196.69|2
1653268520000|2022-05-23 01:15:20|199.62|196.72|199.63|196.73|199.63|196.73|199.62|196.72|2
1653268530000|2022-05-23 01:15:30|199.62|196.72|199.58|196.68|199.62|196.72|199.51|196.61|7
1653268540000|2022-05-23 01:15:40|199.57|196.67|199.58|196.68|199.58|196.68|199.56|196.66|8
1653268550000|2022-05-23 01:15:50|199.57|196.67|199.55|196.65|199.58|196.68|199.54|196.64|6
1653268560000|2022-05-23 01:16:00|199.56|196.66|199.55|196.65|199.56|196.66|199.55|196.65|6
1653268570000|2022-05-23 01:16:10|199.54|196.64|199.45|196.55|199.54|196.64|199.44|196.54|16
1653268580000|2022-05-23 01:16:20|199.44|196.54|199.35|196.45|199.44|196.54|199.35|196.45|10
1653268590000|2022-05-23 01:16:30|199.29|196.39|199.29|196.39|199.29|196.39|199.26|196.36|8
1653268600000|2022-05-23 01:16:40|199.28|196.38|199.16|196.26|199.28|196.38|199.15|196.25|13
1653268610000|2022-05-23 01:16:50|199.15|196.25|199.24|196.34|199.26|196.36|199.15|196.25|12
1653268620000|2022-05-23 01:17:00|199.23|196.33|199.3|196.4|199.3|196.4|199.19|196.29|14
1653268630000|2022-05-23 01:17:10|199.29|196.39|199.47|196.57|199.47|196.57|199.29|196.39|12
1653268640000|2022-05-23 01:17:20|199.48|196.58|199.57|196.67|199.57|196.67|199.48|196.58|7
1653268650000|2022-05-23 01:17:30|199.56|196.66|199.61|196.71|199.64|196.74|199.56|196.66|12
1653268660000|2022-05-23 01:17:40|199.6|196.7|199.53|196.63|199.6|196.7|199.46|196.56|12
1653268670000|2022-05-23 01:17:50|199.58|196.68|199.48|196.58|199.58|196.68|199.43|196.53|12
1653268680000|2022-05-23 01:18:00|199.5|196.6|199.33|196.43|199.55|196.65|199.33|196.43|19
1653268690000|2022-05-23 01:18:10|199.34|196.44|199.31|196.41|199.43|196.53|199.31|196.41|15
1653268700000|2022-05-23 01:18:20|199.27|196.37|199.23|196.33|199.29|196.39|199.23|196.33|12
1653268710000|2022-05-23 01:18:30|199.22|196.32|199.17|196.27|199.22|196.32|199.17|196.27|7
1653268720000|2022-05-23 01:18:40|199.18|196.28|199.15|196.25|199.18|196.28|199.15|196.25|6
1653268730000|2022-05-23 01:18:50|199.17|196.27|199.17|196.27|199.21|196.31|199.16|196.26|9
1653268740000|2022-05-23 01:19:00|199.16|196.26|199.16|196.26|199.18|196.28|199.16|196.26|4
1653268750000|2022-05-23 01:19:10|199.19|196.29|199.28|196.38|199.29|196.39|199.18|196.28|14
1653268760000|2022-05-23 01:19:20|199.27|196.37|199.36|196.46|199.41|196.51|199.27|196.37|17
1653268770000|2022-05-23 01:19:30|199.34|196.44|199.36|196.46|199.36|196.46|199.34|196.44|5
1653268780000|2022-05-23 01:19:40|199.37|196.47|199.4|196.5|199.4|196.5|199.34|196.44|5
1653268790000|2022-05-23 01:19:50|199.37|196.47|199.35|196.45|199.39|196.49|199.34|196.44|13
1653268800000|2022-05-23 01:20:00|199.36|196.46|199.34|196.44|199.36|196.46|199.28|196.38|9
1653268810000|2022-05-23 01:20:10|199.3|196.4|199.29|196.39|199.35|196.45|199.28|196.38|9
1653268820000|2022-05-23 01:20:20|199.3|196.4|199.29|196.39|199.32|196.42|199.29|196.39|7
1653268830000|2022-05-23 01:20:30|199.3|196.4|199.38|196.48|199.39|196.49|199.3|196.4|13
1653268840000|2022-05-23 01:20:40|199.37|196.47|199.42|196.52|199.42|196.52|199.37|196.47|6
1653268850000|2022-05-23 01:20:50|199.41|196.51|199.41|196.51|199.42|196.52|199.4|196.5|6
1653268860000|2022-05-23 01:21:00|199.4|196.5|199.37|196.47|199.4|196.5|199.35|196.45|9
1653268880000|2022-05-23 01:21:20|199.36|196.46|199.34|196.44|199.36|196.46|199.32|196.42|6
1653268890000|2022-05-23 01:21:30|199.36|196.46|199.35|196.45|199.37|196.47|199.35|196.45|6
1653268900000|2022-05-23 01:21:40|199.37|196.47|199.37|196.47|199.37|196.47|199.35|196.45|5
1653268910000|2022-05-23 01:21:50|199.36|196.46|199.36|196.46|199.36|196.46|199.36|196.46|1
1653268930000|2022-05-23 01:22:10|199.37|196.47|199.36|196.46|199.37|196.47|199.36|196.46|2
1653268940000|2022-05-23 01:22:20|199.37|196.47|199.37|196.47|199.39|196.49|199.35|196.45|8
1653268950000|2022-05-23 01:22:30|199.38|196.48|199.38|196.48|199.38|196.48|199.38|196.48|1
1653268960000|2022-05-23 01:22:40|199.37|196.47|199.42|196.52|199.43|196.53|199.37|196.47|6
1653268980000|2022-05-23 01:23:00|199.43|196.53|199.42|196.52|199.43|196.53|199.41|196.51|10
1653268990000|2022-05-23 01:23:10|199.4|196.5|199.39|196.49|199.41|196.51|199.39|196.49|4
1653269000000|2022-05-23 01:23:20|199.4|196.5|199.41|196.51|199.41|196.51|199.39|196.49|4
1653269010000|2022-05-23 01:23:30|199.42|196.52|199.42|196.52|199.43|196.53|199.41|196.51|4
1653269020000|2022-05-23 01:23:40|199.46|196.56|199.47|196.57|199.47|196.57|199.44|196.54|4
1653269030000|2022-05-23 01:23:50|199.51|196.61|199.51|196.61|199.51|196.61|199.51|196.61|1
1653269040000|2022-05-23 01:24:00|199.52|196.62|199.52|196.62|199.52|196.62|199.52|196.62|1
1653269050000|2022-05-23 01:24:10|199.54|196.64|199.67|196.77|199.68|196.78|199.54|196.64|16
1653269060000|2022-05-23 01:24:20|199.66|196.76|199.65|196.75|199.66|196.76|199.64|196.74|4
1653269070000|2022-05-23 01:24:30|199.66|196.76|199.59|196.69|199.66|196.76|199.58|196.68|13
1653269080000|2022-05-23 01:24:40|199.6|196.7|199.65|196.75|199.66|196.76|199.6|196.7|6
1653269090000|2022-05-23 01:24:50|199.66|196.76|199.55|196.65|199.66|196.76|199.53|196.63|11
1653269100000|2022-05-23 01:25:00|199.54|196.64|199.52|196.62|199.54|196.64|199.52|196.62|7
1653269110000|2022-05-23 01:25:10|199.51|196.61|199.38|196.48|199.52|196.62|199.38|196.48|14
1653269120000|2022-05-23 01:25:20|199.37|196.47|199.37|196.47|199.42|196.52|199.34|196.44|10
1653269130000|2022-05-23 01:25:30|199.36|196.46|199.37|196.47|199.37|196.47|199.36|196.46|2
1653269140000|2022-05-23 01:25:40|199.4|196.5|199.4|196.5|199.42|196.52|199.36|196.46|13
1653269150000|2022-05-23 01:25:50|199.39|196.49|199.39|196.49|199.4|196.5|199.38|196.48|5
1653269160000|2022-05-23 01:26:00|199.38|196.48|199.5|196.6|199.5|196.6|199.38|196.48|12
1653269170000|2022-05-23 01:26:10|199.49|196.59|199.5|196.6|199.5|196.6|199.49|196.59|2
1653269180000|2022-05-23 01:26:20|199.49|196.59|199.5|196.6|199.52|196.62|199.49|196.59|5
1653269190000|2022-05-23 01:26:30|199.52|196.62|199.47|196.57|199.52|196.62|199.47|196.57|4
1653269200000|2022-05-23 01:26:40|199.46|196.56|199.45|196.55|199.49|196.59|199.45|196.55|6
1653269210000|2022-05-23 01:26:50|199.43|196.53|199.38|196.48|199.43|196.53|199.37|196.47|7
1653269220000|2022-05-23 01:27:00|199.37|196.47|199.38|196.48|199.38|196.48|199.37|196.47|4
1653269230000|2022-05-23 01:27:10|199.39|196.49|199.4|196.5|199.43|196.53|199.39|196.49|3
1653269240000|2022-05-23 01:27:20|199.42|196.52|199.56|196.66|199.58|196.68|199.42|196.52|10
1653269250000|2022-05-23 01:27:30|199.58|196.68|199.67|196.77|199.67|196.77|199.58|196.68|10
1653269260000|2022-05-23 01:27:40|199.65|196.75|199.55|196.65|199.67|196.77|199.52|196.62|16
1653269270000|2022-05-23 01:27:50|199.56|196.66|199.55|196.65|199.59|196.69|199.53|196.63|10
1653269280000|2022-05-23 01:28:00|199.56|196.66|199.5|196.6|199.56|196.66|199.5|196.6|14
1653269290000|2022-05-23 01:28:10|199.51|196.61|199.5|196.6|199.52|196.62|199.49|196.59|10
1653269310000|2022-05-23 01:28:30|199.49|196.59|199.52|196.62|199.52|196.62|199.48|196.58|6
1653269320000|2022-05-23 01:28:40|199.53|196.63|199.55|196.65|199.61|196.71|199.52|196.62|11
1653269330000|2022-05-23 01:28:50|199.56|196.66|199.58|196.68|199.6|196.7|199.55|196.65|7
1653269340000|2022-05-23 01:29:00|199.59|196.69|199.63|196.73|199.67|196.77|199.59|196.69|8
1653269350000|2022-05-23 01:29:10|199.61|196.71|199.55|196.65|199.61|196.71|199.54|196.64|8
1653269360000|2022-05-23 01:29:20|199.56|196.66|199.57|196.67|199.6|196.7|199.56|196.66|5
1653269370000|2022-05-23 01:29:30|199.58|196.68|199.61|196.71|199.61|196.71|199.58|196.68|5
1653269380000|2022-05-23 01:29:40|199.6|196.7|199.57|196.67|199.6|196.7|199.54|196.64|8
1653269390000|2022-05-23 01:29:50|199.56|196.66|199.56|196.66|199.56|196.66|199.56|196.66|1
1653269400000|2022-05-23 01:30:00|199.55|196.65|199.5|196.6|199.57|196.67|199.5|196.6|6
1653269410000|2022-05-23 01:30:10|199.46|196.56|199.4|196.5|199.46|196.56|199.33|196.43|18
1653269420000|2022-05-23 01:30:20|199.41|196.51|199.48|196.58|199.53|196.63|199.41|196.51|16
1653269430000|2022-05-23 01:30:30|199.5|196.6|199.52|196.62|199.61|196.71|199.5|196.6|11
1653269440000|2022-05-23 01:30:40|199.53|196.63|199.57|196.67|199.6|196.7|199.53|196.63|10
1653269450000|2022-05-23 01:30:50|199.58|196.68|199.57|196.67|199.6|196.7|199.57|196.67|3
1653269460000|2022-05-23 01:31:00|199.56|196.66|199.55|196.65|199.56|196.66|199.55|196.65|4
1653269470000|2022-05-23 01:31:10|199.51|196.61|199.5|196.6|199.51|196.61|199.5|196.6|6
1653269480000|2022-05-23 01:31:20|199.51|196.61|199.53|196.63|199.53|196.63|199.5|196.6|3
1653269490000|2022-05-23 01:31:30|199.54|196.64|199.59|196.69|199.6|196.7|199.54|196.64|10
1653269500000|2022-05-23 01:31:40|199.6|196.7|199.5|196.6|199.6|196.7|199.5|196.6|9
1653269510000|2022-05-23 01:31:50|199.49|196.59|199.49|196.59|199.51|196.61|199.47|196.57|11
1653269520000|2022-05-23 01:32:00|199.48|196.58|199.47|196.57|199.48|196.58|199.46|196.56|4
1653269530000|2022-05-23 01:32:10|199.46|196.56|199.4|196.5|199.47|196.57|199.4|196.5|9
1653269540000|2022-05-23 01:32:20|199.39|196.49|199.23|196.33|199.39|196.49|199.12|196.22|17
1653269550000|2022-05-23 01:32:30|199.24|196.34|199.31|196.41|199.31|196.41|199.24|196.34|7
1653269560000|2022-05-23 01:32:40|199.34|196.44|199.42|196.52|199.42|196.52|199.29|196.39|11
1653269570000|2022-05-23 01:32:50|199.45|196.55|199.42|196.52|199.48|196.58|199.42|196.52|10
1653269580000|2022-05-23 01:33:00|199.43|196.53|199.45|196.55|199.47|196.57|199.42|196.52|11
1653269590000|2022-05-23 01:33:10|199.47|196.57|199.47|196.57|199.51|196.61|199.47|196.57|9
1653269600000|2022-05-23 01:33:20|199.49|196.59|199.46|196.56|199.5|196.6|199.42|196.52|9
1653269610000|2022-05-23 01:33:30|199.47|196.57|199.47|196.57|199.5|196.6|199.45|196.55|13
1653269620000|2022-05-23 01:33:40|199.49|196.59|199.46|196.56|199.49|196.59|199.45|196.55|10
1653269630000|2022-05-23 01:33:50|199.47|196.57|199.49|196.59|199.54|196.64|199.46|196.56|12
1653269640000|2022-05-23 01:34:00|199.48|196.58|199.53|196.63|199.55|196.65|199.48|196.58|9
1653269650000|2022-05-23 01:34:10|199.54|196.64|199.53|196.63|199.54|196.64|199.51|196.61|6
1653269660000|2022-05-23 01:34:20|199.49|196.59|199.37|196.47|199.49|196.59|199.37|196.47|12
1653269670000|2022-05-23 01:34:30|199.39|196.49|199.34|196.44|199.4|196.5|199.34|196.44|9
1653269680000|2022-05-23 01:34:40|199.33|196.43|199.36|196.46|199.36|196.46|199.33|196.43|3
1653269690000|2022-05-23 01:34:50|199.38|196.48|199.31|196.41|199.39|196.49|199.31|196.41|8
1653269700000|2022-05-23 01:35:00|199.3|196.4|199.09|196.19|199.3|196.4|199.08|196.18|16
1653269710000|2022-05-23 01:35:10|199.1|196.2|199.24|196.34|199.29|196.39|199.1|196.2|10
1653269720000|2022-05-23 01:35:20|199.25|196.35|199.22|196.32|199.25|196.35|199.2|196.3|6
1653269730000|2022-05-23 01:35:30|199.23|196.33|199.23|196.33|199.23|196.33|199.23|196.33|1
1653269740000|2022-05-23 01:35:40|199.28|196.38|199.29|196.39|199.32|196.42|199.26|196.36|11
1653269750000|2022-05-23 01:35:50|199.28|196.38|199.27|196.37|199.29|196.39|199.26|196.36|11
1653269760000|2022-05-23 01:36:00|199.28|196.38|199.29|196.39|199.31|196.41|199.27|196.37|7
1653269770000|2022-05-23 01:36:10|199.28|196.38|199.38|196.48|199.38|196.48|199.25|196.35|13
1653269780000|2022-05-23 01:36:20|199.37|196.47|199.35|196.45|199.37|196.47|199.34|196.44|4
1653269790000|2022-05-23 01:36:30|199.36|196.46|199.34|196.44|199.37|196.47|199.34|196.44|7
1653269800000|2022-05-23 01:36:40|199.33|196.43|199.41|196.51|199.41|196.51|199.33|196.43|9
1653269810000|2022-05-23 01:36:50|199.4|196.5|199.35|196.45|199.43|196.53|199.35|196.45|12
1653269830000|2022-05-23 01:37:10|199.34|196.44|199.27|196.37|199.35|196.45|199.27|196.37|7
1653269840000|2022-05-23 01:37:20|199.26|196.36|199.22|196.32|199.26|196.36|199.22|196.32|3
1653269850000|2022-05-23 01:37:30|199.24|196.34|199.18|196.28|199.24|196.34|199.18|196.28|5
1653269860000|2022-05-23 01:37:40|199.19|196.29|199.22|196.32|199.22|196.32|199.19|196.29|2
1653269870000|2022-05-23 01:37:50|199.23|196.33|199.22|196.32|199.26|196.36|199.22|196.32|11
1653269880000|2022-05-23 01:38:00|199.21|196.31|199.19|196.29|199.21|196.31|199.17|196.27|8
1653269890000|2022-05-23 01:38:10|199.2|196.3|199.23|196.33|199.23|196.33|199.2|196.3|3
1653269900000|2022-05-23 01:38:20|199.22|196.32|199.27|196.37|199.29|196.39|199.2|196.3|9
1653269920000|2022-05-23 01:38:40|199.25|196.35|199.22|196.32|199.25|196.35|199.21|196.31|5
1653269930000|2022-05-23 01:38:50|199.21|196.31|199.05|196.15|199.21|196.31|199.05|196.15|6
1653269940000|2022-05-23 01:39:00|199.04|196.14|199.1|196.2|199.1|196.2|199.04|196.14|6
1653269950000|2022-05-23 01:39:10|199.11|196.21|199.15|196.25|199.17|196.27|199.11|196.21|9
1653269960000|2022-05-23 01:39:20|199.16|196.26|199.2|196.3|199.2|196.3|199.16|196.26|2
1653269970000|2022-05-23 01:39:30|199.22|196.32|199.26|196.36|199.26|196.36|199.22|196.32|2
1653269980000|2022-05-23 01:39:40|199.25|196.35|199.26|196.36|199.26|196.36|199.25|196.35|2
1653270000000|2022-05-23 01:40:00|199.25|196.35|199.26|196.36|199.26|196.36|199.25|196.35|2
1653270010000|2022-05-23 01:40:10|199.25|196.35|199.25|196.35|199.25|196.35|199.25|196.35|1
1653270020000|2022-05-23 01:40:20|199.26|196.36|199.16|196.26|199.26|196.36|199.16|196.26|8
1653270030000|2022-05-23 01:40:30|199.15|196.25|199|196.1|199.15|196.25|199|196.1|14
1653270040000|2022-05-23 01:40:40|199.02|196.12|198.96|196.06|199.02|196.12|198.96|196.06|6
1653270050000|2022-05-23 01:40:50|198.97|196.07|198.95|196.05|198.98|196.08|198.89|195.99|8
1653270060000|2022-05-23 01:41:00|198.96|196.06|198.88|195.98|198.98|196.08|198.88|195.98|19
1653270070000|2022-05-23 01:41:10|198.87|195.97|198.86|195.96|198.87|195.97|198.81|195.91|8
1653270080000|2022-05-23 01:41:20|198.85|195.95|198.85|195.95|198.85|195.95|198.85|195.95|1
1653270090000|2022-05-23 01:41:30|198.84|195.94|198.84|195.94|198.84|195.94|198.84|195.94|1
1653270100000|2022-05-23 01:41:40|198.81|195.91|198.69|195.79|198.81|195.91|198.67|195.77|20
1653270110000|2022-05-23 01:41:50|198.68|195.78|198.77|195.87|198.82|195.92|198.68|195.78|16
1653270120000|2022-05-23 01:42:00|198.76|195.86|198.73|195.83|198.76|195.86|198.72|195.82|5
1653270130000|2022-05-23 01:42:10|198.74|195.84|198.78|195.88|198.78|195.88|198.74|195.84|11
1653270140000|2022-05-23 01:42:20|198.77|195.87|198.95|196.05|198.95|196.05|198.77|195.87|9
1653270150000|2022-05-23 01:42:30|198.96|196.06|198.85|195.95|198.96|196.06|198.84|195.94|9
1653270160000|2022-05-23 01:42:40|198.82|195.92|198.8|195.9|198.82|195.92|198.79|195.89|3
1653270170000|2022-05-23 01:42:50|198.79|195.89|198.87|195.97|198.87|195.97|198.79|195.89|5
1653270180000|2022-05-23 01:43:00|198.86|195.96|198.85|195.95|198.86|195.96|198.85|195.95|2
1653270190000|2022-05-23 01:43:10|198.84|195.94|198.84|195.94|198.85|195.95|198.84|195.94|3
1653270200000|2022-05-23 01:43:20|198.85|195.95|198.84|195.94|198.85|195.95|198.84|195.94|2
1653270210000|2022-05-23 01:43:30|198.85|195.95|198.86|195.96|198.93|196.03|198.85|195.95|14
1653270220000|2022-05-23 01:43:40|198.85|195.95|198.8|195.9|198.85|195.95|198.78|195.88|8
1653270230000|2022-05-23 01:43:50|198.81|195.91|198.81|195.91|198.81|195.91|198.81|195.91|1
1653270240000|2022-05-23 01:44:00|198.82|195.92|198.85|195.95|198.87|195.97|198.82|195.92|7
1653270250000|2022-05-23 01:44:10|198.86|195.96|198.94|196.04|198.98|196.08|198.86|195.96|7
1653270260000|2022-05-23 01:44:20|198.95|196.05|198.97|196.07|198.97|196.07|198.95|196.05|2
1653270270000|2022-05-23 01:44:30|198.98|196.08|199.02|196.12|199.02|196.12|198.98|196.08|3
1653270280000|2022-05-23 01:44:40|199.01|196.11|199|196.1|199.02|196.12|198.98|196.08|9
1653270290000|2022-05-23 01:44:50|198.99|196.09|198.94|196.04|198.99|196.09|198.92|196.02|6
1653270300000|2022-05-23 01:45:00|198.95|196.05|198.92|196.02|198.99|196.09|198.92|196.02|9
1653270310000|2022-05-23 01:45:10|198.94|196.04|199|196.1|199|196.1|198.93|196.03|8
1653270320000|2022-05-23 01:45:20|199.01|196.11|199.01|196.11|199.01|196.11|199.01|196.11|1
1653270330000|2022-05-23 01:45:30|198.98|196.08|198.99|196.09|198.99|196.09|198.97|196.07|5
1653270340000|2022-05-23 01:45:40|198.98|196.08|198.97|196.07|198.98|196.08|198.97|196.07|6
1653270350000|2022-05-23 01:45:50|198.98|196.08|199|196.1|199|196.1|198.97|196.07|4
1653270360000|2022-05-23 01:46:00|199.02|196.12|199.04|196.14|199.04|196.14|199.02|196.12|5
1653270370000|2022-05-23 01:46:10|199.05|196.15|199.06|196.16|199.06|196.16|199.05|196.15|4
1653270380000|2022-05-23 01:46:20|199.05|196.15|199.05|196.15|199.05|196.15|199.04|196.14|3
1653270390000|2022-05-23 01:46:30|199.06|196.16|199.15|196.25|199.15|196.25|199.06|196.16|6
1653270400000|2022-05-23 01:46:40|199.17|196.27|199.15|196.25|199.17|196.27|199.15|196.25|4
1653270410000|2022-05-23 01:46:50|199.14|196.24|199.12|196.22|199.14|196.24|199.11|196.21|5
1653270420000|2022-05-23 01:47:00|199.13|196.23|199.12|196.22|199.13|196.23|199.12|196.22|4
1653270430000|2022-05-23 01:47:10|199.13|196.23|199.13|196.23|199.14|196.24|199.11|196.21|7
1653270440000|2022-05-23 01:47:20|199.14|196.24|199.13|196.23|199.14|196.24|199.13|196.23|2
1653270450000|2022-05-23 01:47:30|199.11|196.21|199.08|196.18|199.11|196.21|199.08|196.18|2
1653270480000|2022-05-23 01:48:00|199.09|196.19|199.08|196.18|199.09|196.19|199.08|196.18|2
1653270500000|2022-05-23 01:48:20|199.09|196.19|199.27|196.37|199.27|196.37|199.09|196.19|10
1653270510000|2022-05-23 01:48:30|199.26|196.36|199.25|196.35|199.26|196.36|199.24|196.34|4
1653270520000|2022-05-23 01:48:40|199.26|196.36|199.26|196.36|199.26|196.36|199.26|196.36|1
1653270530000|2022-05-23 01:48:50|199.25|196.35|199.25|196.35|199.26|196.36|199.24|196.34|5
1653270550000|2022-05-23 01:49:10|199.26|196.36|199.26|196.36|199.26|196.36|199.26|196.36|1
1653270570000|2022-05-23 01:49:30|199.27|196.37|199.29|196.39|199.3|196.4|199.27|196.37|5
1653270580000|2022-05-23 01:49:40|199.28|196.38|199.29|196.39|199.29|196.39|199.27|196.37|3
1653270590000|2022-05-23 01:49:50|199.28|196.38|199.29|196.39|199.29|196.39|199.28|196.38|2
1653270600000|2022-05-23 01:50:00|199.28|196.38|199.23|196.33|199.28|196.38|199.22|196.32|9
1653270610000|2022-05-23 01:50:10|199.26|196.36|199.34|196.44|199.34|196.44|199.23|196.33|12
1653270620000|2022-05-23 01:50:20|199.32|196.42|199.32|196.42|199.33|196.43|199.31|196.41|6
1653270630000|2022-05-23 01:50:30|199.33|196.43|199.31|196.41|199.33|196.43|199.31|196.41|3
1653270640000|2022-05-23 01:50:40|199.33|196.43|199.33|196.43|199.33|196.43|199.33|196.43|1
1653270660000|2022-05-23 01:51:00|199.34|196.44|199.31|196.41|199.34|196.44|199.31|196.41|3
1653270690000|2022-05-23 01:51:30|199.29|196.39|199.3|196.4|199.3|196.4|199.28|196.38|4
1653270700000|2022-05-23 01:51:40|199.25|196.35|199.25|196.35|199.25|196.35|199.24|196.34|3
1653270710000|2022-05-23 01:51:50|199.24|196.34|199.23|196.33|199.25|196.35|199.23|196.33|4
1653270720000|2022-05-23 01:52:00|199.2|196.3|199.14|196.24|199.2|196.3|199.13|196.23|9
1653270730000|2022-05-23 01:52:10|199.15|196.25|199.19|196.29|199.19|196.29|199.15|196.25|8
1653270740000|2022-05-23 01:52:20|199.18|196.28|199.16|196.26|199.19|196.29|199.15|196.25|6
1653270750000|2022-05-23 01:52:30|199.17|196.27|199.16|196.26|199.19|196.29|199.16|196.26|6
1653270760000|2022-05-23 01:52:40|199.15|196.25|199.15|196.25|199.15|196.25|199.15|196.25|1
1653270770000|2022-05-23 01:52:50|199.14|196.24|199.17|196.27|199.17|196.27|199.14|196.24|4
1653270780000|2022-05-23 01:53:00|199.16|196.26|199.15|196.25|199.16|196.26|199.15|196.25|2
1653270790000|2022-05-23 01:53:10|199.16|196.26|199.22|196.32|199.22|196.32|199.16|196.26|9
1653270810000|2022-05-23 01:53:30|199.21|196.31|199.24|196.34|199.28|196.38|199.17|196.27|11
1653270820000|2022-05-23 01:53:40|199.23|196.33|199.23|196.33|199.24|196.34|199.23|196.33|5
1653270830000|2022-05-23 01:53:50|199.24|196.34|199.24|196.34|199.24|196.34|199.24|196.34|1
1653270840000|2022-05-23 01:54:00|199.22|196.32|199.22|196.32|199.25|196.35|199.22|196.32|5
1653270850000|2022-05-23 01:54:10|199.23|196.33|199.32|196.42|199.32|196.42|199.22|196.32|7
1653270860000|2022-05-23 01:54:20|199.34|196.44|199.46|196.56|199.48|196.58|199.34|196.44|11
1653270870000|2022-05-23 01:54:30|199.45|196.55|199.46|196.56|199.47|196.57|199.45|196.55|6
1653270880000|2022-05-23 01:54:40|199.47|196.57|199.33|196.43|199.48|196.58|199.33|196.43|7
1653270890000|2022-05-23 01:54:50|199.35|196.45|199.34|196.44|199.35|196.45|199.33|196.43|5
1653270900000|2022-05-23 01:55:00|199.33|196.43|199.4|196.5|199.4|196.5|199.32|196.42|7
1653270910000|2022-05-23 01:55:10|199.38|196.48|199.36|196.46|199.42|196.52|199.36|196.46|9
1653270920000|2022-05-23 01:55:20|199.38|196.48|199.43|196.53|199.44|196.54|199.37|196.47|12
1653270940000|2022-05-23 01:55:40|199.42|196.52|199.37|196.47|199.42|196.52|199.37|196.47|4
1653270950000|2022-05-23 01:55:50|199.38|196.48|199.33|196.43|199.38|196.48|199.33|196.43|4
1653270960000|2022-05-23 01:56:00|199.32|196.42|199.28|196.38|199.32|196.42|199.28|196.38|5
1653270970000|2022-05-23 01:56:10|199.27|196.37|199.2|196.3|199.27|196.37|199.17|196.27|8
1653270980000|2022-05-23 01:56:20|199.19|196.29|199.19|196.29|199.19|196.29|199.19|196.29|1
1653270990000|2022-05-23 01:56:30|199.2|196.3|199.15|196.25|199.2|196.3|199.15|196.25|4
1653271000000|2022-05-23 01:56:40|199.13|196.23|199.09|196.19|199.13|196.23|199.06|196.16|7
1653271010000|2022-05-23 01:56:50|199.13|196.23|199.07|196.17|199.13|196.23|199.06|196.16|7
1653271030000|2022-05-23 01:57:10|199.09|196.19|199.11|196.21|199.13|196.23|199.09|196.19|5
1653271040000|2022-05-23 01:57:20|199.12|196.22|199.1|196.2|199.12|196.22|199.1|196.2|3
1653271050000|2022-05-23 01:57:30|199.09|196.19|199.11|196.21|199.11|196.21|199.09|196.19|2
1653271060000|2022-05-23 01:57:40|199.1|196.2|199.13|196.23|199.14|196.24|199.08|196.18|9
1653271070000|2022-05-23 01:57:50|199.12|196.22|199.14|196.24|199.17|196.27|199.09|196.19|9
1653271080000|2022-05-23 01:58:00|199.08|196.18|199.16|196.26|199.16|196.26|199.08|196.18|6
1653271090000|2022-05-23 01:58:10|199.15|196.25|199.13|196.23|199.16|196.26|199.13|196.23|5
1653271110000|2022-05-23 01:58:30|199.14|196.24|199.13|196.23|199.14|196.24|199.13|196.23|2
1653271120000|2022-05-23 01:58:40|199.12|196.22|199.12|196.22|199.12|196.22|199.12|196.22|1
1653271130000|2022-05-23 01:58:50|199.11|196.21|199.11|196.21|199.11|196.21|199.11|196.21|1
1653271140000|2022-05-23 01:59:00|199.1|196.2|198.97|196.07|199.1|196.2|198.95|196.05|10
1653271150000|2022-05-23 01:59:10|198.98|196.08|198.99|196.09|199.01|196.11|198.98|196.08|8
1653271160000|2022-05-23 01:59:20|198.98|196.08|199|196.1|199|196.1|198.98|196.08|3
1653271170000|2022-05-23 01:59:30|199.01|196.11|199.07|196.17|199.1|196.2|199.01|196.11|9
1653271180000|2022-05-23 01:59:40|199.06|196.16|199.15|196.25|199.15|196.25|199.06|196.16|11
1653271190000|2022-05-23 01:59:50|199.16|196.26|199.21|196.31|199.21|196.31|199.15|196.25|5
1653271200000|2022-05-23 02:00:00|199.24|196.34|199.03|196.13|199.24|196.34|199.03|196.13|17
1653271210000|2022-05-23 02:00:10|198.96|196.06|198.86|195.96|198.96|196.06|198.83|195.93|20
1653271220000|2022-05-23 02:00:20|198.87|195.97|198.95|196.05|198.96|196.06|198.87|195.97|6
1653271230000|2022-05-23 02:00:30|198.96|196.06|198.99|196.09|198.99|196.09|198.91|196.01|7
1653271240000|2022-05-23 02:00:40|198.97|196.07|199.04|196.14|199.08|196.18|198.97|196.07|13
1653271250000|2022-05-23 02:00:50|199.03|196.13|198.96|196.06|199.04|196.14|198.93|196.03|13
1653271260000|2022-05-23 02:01:00|198.95|196.05|199.03|196.13|199.04|196.14|198.89|195.99|17
1653271270000|2022-05-23 02:01:10|199.02|196.12|199.05|196.15|199.05|196.15|199.01|196.11|6
1653271280000|2022-05-23 02:01:20|199.03|196.13|198.95|196.05|199.03|196.13|198.94|196.04|7
1653271290000|2022-05-23 02:01:30|198.94|196.04|199.09|196.19|199.1|196.2|198.94|196.04|8
1653271300000|2022-05-23 02:01:40|199.1|196.2|199.05|196.15|199.15|196.25|199.03|196.13|17
1653271310000|2022-05-23 02:01:50|199.04|196.14|199.04|196.14|199.04|196.14|199.02|196.12|4
1653271320000|2022-05-23 02:02:00|199|196.1|198.96|196.06|199|196.1|198.94|196.04|7
1653271330000|2022-05-23 02:02:10|198.95|196.05|198.93|196.03|198.95|196.05|198.93|196.03|3
1653271340000|2022-05-23 02:02:20|198.89|195.99|198.97|196.07|198.97|196.07|198.89|195.99|4
1653271350000|2022-05-23 02:02:30|198.98|196.08|198.92|196.02|198.98|196.08|198.92|196.02|14
1653271360000|2022-05-23 02:02:40|198.89|195.99|198.63|195.73|198.9|196|198.62|195.72|20
1653271370000|2022-05-23 02:02:50|198.62|195.72|198.69|195.79|198.7|195.8|198.61|195.71|14
1653271380000|2022-05-23 02:03:00|198.7|195.8|198.6|195.7|198.7|195.8|198.59|195.69|13
1653271390000|2022-05-23 02:03:10|198.62|195.72|198.81|195.91|198.83|195.93|198.61|195.71|20
1653271400000|2022-05-23 02:03:20|198.84|195.94|198.83|195.93|198.84|195.94|198.81|195.91|7
1653271410000|2022-05-23 02:03:30|198.84|195.94|198.81|195.91|198.85|195.95|198.81|195.91|9
1653271420000|2022-05-23 02:03:40|198.82|195.92|198.82|195.92|198.82|195.92|198.82|195.92|1
1653271430000|2022-05-23 02:03:50|198.81|195.91|198.76|195.86|198.82|195.92|198.72|195.82|10
1653271440000|2022-05-23 02:04:00|198.75|195.85|198.7|195.8|198.75|195.85|198.69|195.79|5
1653271450000|2022-05-23 02:04:10|198.71|195.81|198.69|195.79|198.71|195.81|198.68|195.78|8
1653271460000|2022-05-23 02:04:20|198.68|195.78|198.46|195.56|198.68|195.78|198.41|195.51|18
1653271470000|2022-05-23 02:04:30|198.41|195.51|198.42|195.52|198.44|195.54|198.28|195.38|29
1653271480000|2022-05-23 02:04:40|198.38|195.48|198.35|195.45|198.54|195.64|198.35|195.45|25
1653271490000|2022-05-23 02:04:50|198.34|195.44|198.35|195.45|198.37|195.47|198.33|195.43|17
1653271500000|2022-05-23 02:05:00|198.36|195.46|198.42|195.52|198.42|195.52|198.34|195.44|26
1653271510000|2022-05-23 02:05:10|198.41|195.51|198.38|195.48|198.48|195.58|198.36|195.46|14
1653271520000|2022-05-23 02:05:20|198.39|195.49|198.31|195.41|198.39|195.49|198.3|195.4|11
1653271530000|2022-05-23 02:05:30|198.33|195.43|198.31|195.41|198.33|195.43|198.31|195.41|3
1653271540000|2022-05-23 02:05:40|198.33|195.43|198.38|195.48|198.4|195.5|198.33|195.43|12
1653271550000|2022-05-23 02:05:50|198.36|195.46|198.23|195.33|198.36|195.46|198.23|195.33|11
1653271560000|2022-05-23 02:06:00|198.24|195.34|198.22|195.32|198.24|195.34|198.19|195.29|13
1653271570000|2022-05-23 02:06:10|198.21|195.31|198.22|195.32|198.26|195.36|198.2|195.3|10
1653271580000|2022-05-23 02:06:20|198.24|195.34|198.24|195.34|198.25|195.35|198.21|195.31|13
1653271590000|2022-05-23 02:06:30|198.21|195.31|198.43|195.53|198.43|195.53|198.21|195.31|16
1653271600000|2022-05-23 02:06:40|198.4|195.5|198.42|195.52|198.42|195.52|198.4|195.5|6
1653271610000|2022-05-23 02:06:50|198.44|195.54|198.29|195.39|198.45|195.55|198.28|195.38|18
1653271620000|2022-05-23 02:07:00|198.3|195.4|198.29|195.39|198.3|195.4|198.25|195.35|10
1653271630000|2022-05-23 02:07:10|198.3|195.4|198.37|195.47|198.37|195.47|198.3|195.4|8
1653271640000|2022-05-23 02:07:20|198.38|195.48|198.22|195.32|198.38|195.48|198.22|195.32|10
1653271650000|2022-05-23 02:07:30|198.23|195.33|198.21|195.31|198.25|195.35|198.21|195.31|7
1653271660000|2022-05-23 02:07:40|198.2|195.3|198.11|195.21|198.2|195.3|198.09|195.19|19
1653271670000|2022-05-23 02:07:50|198.12|195.22|198.11|195.21|198.16|195.26|198.08|195.18|16
1653271680000|2022-05-23 02:08:00|198.12|195.22|198.06|195.16|198.13|195.23|198.06|195.16|15
1653271690000|2022-05-23 02:08:10|198.04|195.14|198.03|195.13|198.06|195.16|198.02|195.12|10
1653271700000|2022-05-23 02:08:20|198.02|195.12|198.02|195.12|198.04|195.14|198.01|195.11|8
1653271710000|2022-05-23 02:08:30|198.01|195.11|198.13|195.23|198.13|195.23|198|195.1|10
1653271720000|2022-05-23 02:08:40|198.14|195.24|198.1|195.2|198.14|195.24|198.05|195.15|17
1653271730000|2022-05-23 02:08:50|198.07|195.17|198|195.1|198.07|195.17|197.97|195.07|18
1653271740000|2022-05-23 02:09:00|197.99|195.09|198.02|195.12|198.03|195.13|197.97|195.07|15
1653271750000|2022-05-23 02:09:10|198.03|195.13|198|195.1|198.04|195.14|197.98|195.08|13
1653271760000|2022-05-23 02:09:20|197.99|195.09|198.03|195.13|198.04|195.14|197.99|195.09|8
1653271770000|2022-05-23 02:09:30|198.04|195.14|198.07|195.17|198.1|195.2|198.04|195.14|11
1653271780000|2022-05-23 02:09:40|198.06|195.16|198.01|195.11|198.11|195.21|198.01|195.11|15
1653271790000|2022-05-23 02:09:50|198.02|195.12|197.99|195.09|198.04|195.14|197.98|195.08|15
1653271800000|2022-05-23 02:10:00|198|195.1|198.06|195.16|198.06|195.16|198|195.1|9
1653271810000|2022-05-23 02:10:10|198.07|195.17|198.08|195.18|198.09|195.19|198.06|195.16|7
1653271820000|2022-05-23 02:10:20|198.09|195.19|198.1|195.2|198.11|195.21|198.09|195.19|6
1653271830000|2022-05-23 02:10:30|198.11|195.21|198.11|195.21|198.12|195.22|198.11|195.21|3
1653271840000|2022-05-23 02:10:40|198.12|195.22|198.1|195.2|198.12|195.22|198.1|195.2|4
1653271850000|2022-05-23 02:10:50|198.09|195.19|198.1|195.2|198.13|195.23|198.09|195.19|8
1653271860000|2022-05-23 02:11:00|198.11|195.21|198.08|195.18|198.11|195.21|198.06|195.16|8
1653271870000|2022-05-23 02:11:10|198.06|195.16|197.74|194.84|198.07|195.17|197.74|194.84|16
1653271880000|2022-05-23 02:11:20|197.76|194.86|197.79|194.89|197.81|194.91|197.75|194.85|15
1653271890000|2022-05-23 02:11:30|197.78|194.88|197.86|194.96|197.87|194.97|197.77|194.87|12
1653271900000|2022-05-23 02:11:40|197.87|194.97|197.81|194.91|197.89|194.99|197.77|194.87|13
1653271910000|2022-05-23 02:11:50|197.83|194.93|197.92|195.02|197.92|195.02|197.83|194.93|10
1653271920000|2022-05-23 02:12:00|197.91|195.01|197.87|194.97|197.91|195.01|197.86|194.96|9
1653271930000|2022-05-23 02:12:10|197.88|194.98|197.87|194.97|197.89|194.99|197.85|194.95|8
1653271950000|2022-05-23 02:12:30|197.88|194.98|197.88|194.98|197.88|194.98|197.88|194.98|1
1653271960000|2022-05-23 02:12:40|198.01|195.11|197.84|194.94|198.02|195.12|197.84|194.94|21
1653271970000|2022-05-23 02:12:50|197.83|194.93|197.86|194.96|197.86|194.96|197.83|194.93|4
1653271980000|2022-05-23 02:13:00|197.85|194.95|197.73|194.83|197.85|194.95|197.71|194.81|13
1653271990000|2022-05-23 02:13:10|197.72|194.82|197.62|194.72|197.72|194.82|197.61|194.71|13
1653272000000|2022-05-23 02:13:20|197.63|194.73|197.78|194.88|197.78|194.88|197.63|194.73|16
1653272010000|2022-05-23 02:13:30|197.77|194.87|197.79|194.89|197.83|194.93|197.76|194.86|16
1653272020000|2022-05-23 02:13:40|197.78|194.88|197.78|194.88|197.83|194.93|197.75|194.85|15
1653272030000|2022-05-23 02:13:50|197.77|194.87|197.7|194.8|197.77|194.87|197.67|194.77|14
1653272040000|2022-05-23 02:14:00|197.71|194.81|197.65|194.75|197.72|194.82|197.62|194.72|10
1653272050000|2022-05-23 02:14:10|197.64|194.74|197.63|194.73|197.64|194.74|197.62|194.72|5
1653272060000|2022-05-23 02:14:20|197.62|194.72|197.56|194.66|197.64|194.74|197.56|194.66|8
1653272070000|2022-05-23 02:14:30|197.55|194.65|197.62|194.72|197.64|194.74|197.55|194.65|12
1653272080000|2022-05-23 02:14:40|197.61|194.71|197.6|194.7|197.63|194.73|197.54|194.64|17
1653272090000|2022-05-23 02:14:50|197.61|194.71|197.61|194.71|197.62|194.72|197.54|194.64|17
1653272100000|2022-05-23 02:15:00|197.62|194.72|197.61|194.71|197.62|194.72|197.55|194.65|20
1653272110000|2022-05-23 02:15:10|197.63|194.73|197.63|194.73|197.63|194.73|197.61|194.71|6
1653272120000|2022-05-23 02:15:20|197.62|194.72|197.62|194.72|197.62|194.72|197.61|194.71|3
1653272130000|2022-05-23 02:15:30|197.61|194.71|197.63|194.73|197.63|194.73|197.59|194.69|10
1653272140000|2022-05-23 02:15:40|197.64|194.74|197.63|194.73|197.65|194.75|197.63|194.73|3
1653272150000|2022-05-23 02:15:50|197.64|194.74|197.63|194.73|197.64|194.74|197.63|194.73|2
1653272160000|2022-05-23 02:16:00|197.64|194.74|197.63|194.73|197.64|194.74|197.63|194.73|2
1653272180000|2022-05-23 02:16:20|197.6|194.7|197.6|194.7|197.62|194.72|197.58|194.68|10
1653272190000|2022-05-23 02:16:30|197.59|194.69|197.61|194.71|197.61|194.71|197.59|194.69|9
1653272200000|2022-05-23 02:16:40|197.6|194.7|197.61|194.71|197.61|194.71|197.6|194.7|2
1653272210000|2022-05-23 02:16:50|197.6|194.7|197.56|194.66|197.6|194.7|197.56|194.66|4
1653272220000|2022-05-23 02:17:00|197.57|194.67|197.56|194.66|197.57|194.67|197.51|194.61|8
1653272230000|2022-05-23 02:17:10|197.55|194.65|197.52|194.62|197.55|194.65|197.51|194.61|6
1653272240000|2022-05-23 02:17:20|197.49|194.59|197.28|194.38|197.49|194.59|197.27|194.37|15
1653272250000|2022-05-23 02:17:30|197.27|194.37|197.31|194.41|197.34|194.44|197.26|194.36|12
1653272260000|2022-05-23 02:17:40|197.3|194.4|197.43|194.53|197.43|194.53|197.3|194.4|15
1653272270000|2022-05-23 02:17:50|197.47|194.57|197.55|194.65|197.55|194.65|197.46|194.56|16
1653272280000|2022-05-23 02:18:00|197.56|194.66|197.62|194.72|197.62|194.72|197.52|194.62|12
1653272290000|2022-05-23 02:18:10|197.63|194.73|197.61|194.71|197.64|194.74|197.55|194.65|12
1653272300000|2022-05-23 02:18:20|197.6|194.7|197.57|194.67|197.61|194.71|197.57|194.67|6
1653272310000|2022-05-23 02:18:30|197.58|194.68|197.57|194.67|197.63|194.73|197.57|194.67|11
1653272320000|2022-05-23 02:18:40|197.58|194.68|197.58|194.68|197.6|194.7|197.58|194.68|5
1653272330000|2022-05-23 02:18:50|197.59|194.69|197.6|194.7|197.6|194.7|197.59|194.69|2
1653272340000|2022-05-23 02:19:00|197.59|194.69|197.61|194.71|197.63|194.73|197.59|194.69|6
1653272350000|2022-05-23 02:19:10|197.59|194.69|197.63|194.73|197.64|194.74|197.59|194.69|15
1653272360000|2022-05-23 02:19:20|197.64|194.74|197.63|194.73|197.65|194.75|197.63|194.73|4
1653272370000|2022-05-23 02:19:30|197.6|194.7|197.6|194.7|197.61|194.71|197.6|194.7|5
1653272380000|2022-05-23 02:19:40|197.53|194.63|197.44|194.54|197.53|194.63|197.4|194.5|13
1653272390000|2022-05-23 02:19:50|197.45|194.55|197.41|194.51|197.48|194.58|197.39|194.49|15
1653272400000|2022-05-23 02:20:00|197.39|194.49|197.34|194.44|197.39|194.49|197.33|194.43|9
1653272410000|2022-05-23 02:20:10|197.35|194.45|197.4|194.5|197.4|194.5|197.35|194.45|7
1653272420000|2022-05-23 02:20:20|197.41|194.51|197.4|194.5|197.44|194.54|197.4|194.5|8
1653272430000|2022-05-23 02:20:30|197.39|194.49|197.34|194.44|197.4|194.5|197.34|194.44|8
1653272440000|2022-05-23 02:20:40|197.33|194.43|197.36|194.46|197.37|194.47|197.32|194.42|9
1653272450000|2022-05-23 02:20:50|197.38|194.48|197.47|194.57|197.47|194.57|197.38|194.48|11
1653272460000|2022-05-23 02:21:00|197.46|194.56|197.49|194.59|197.5|194.6|197.44|194.54|12
1653272470000|2022-05-23 02:21:10|197.47|194.57|197.49|194.59|197.49|194.59|197.47|194.57|9
1653272480000|2022-05-23 02:21:20|197.5|194.6|197.49|194.59|197.51|194.61|197.49|194.59|4
1653272490000|2022-05-23 02:21:30|197.5|194.6|197.52|194.62|197.52|194.62|197.5|194.6|5
1653272500000|2022-05-23 02:21:40|197.5|194.6|197.51|194.61|197.54|194.64|197.5|194.6|7
1653272510000|2022-05-23 02:21:50|197.52|194.62|197.53|194.63|197.53|194.63|197.52|194.62|2
1653272520000|2022-05-23 02:22:00|197.52|194.62|197.51|194.61|197.52|194.62|197.5|194.6|3
1653272530000|2022-05-23 02:22:10|197.52|194.62|197.53|194.63|197.54|194.64|197.52|194.62|4
1653272540000|2022-05-23 02:22:20|197.52|194.62|197.52|194.62|197.52|194.62|197.52|194.62|1
1653272550000|2022-05-23 02:22:30|197.51|194.61|197.52|194.62|197.52|194.62|197.49|194.59|5
1653272560000|2022-05-23 02:22:40|197.51|194.61|197.48|194.58|197.52|194.62|197.48|194.58|8
1653272570000|2022-05-23 02:22:50|197.49|194.59|197.48|194.58|197.5|194.6|197.48|194.58|8
1653272580000|2022-05-23 02:23:00|197.49|194.59|197.49|194.59|197.49|194.59|197.48|194.58|3
1653272590000|2022-05-23 02:23:10|197.47|194.57|197.49|194.59|197.49|194.59|197.47|194.57|3
1653272600000|2022-05-23 02:23:20|197.5|194.6|197.51|194.61|197.52|194.62|197.5|194.6|3
1653272610000|2022-05-23 02:23:30|197.5|194.6|197.52|194.62|197.55|194.65|197.5|194.6|8
1653272620000|2022-05-23 02:23:40|197.53|194.63|197.53|194.63|197.56|194.66|197.52|194.62|9
1653272630000|2022-05-23 02:23:50|197.54|194.64|197.56|194.66|197.57|194.67|197.54|194.64|6
1653272640000|2022-05-23 02:24:00|197.55|194.65|197.54|194.64|197.55|194.65|197.54|194.64|2
1653272650000|2022-05-23 02:24:10|197.55|194.65|197.55|194.65|197.55|194.65|197.52|194.62|6
1653272660000|2022-05-23 02:24:20|197.56|194.66|197.51|194.61|197.56|194.66|197.51|194.61|3
1653272670000|2022-05-23 02:24:30|197.53|194.63|197.53|194.63|197.53|194.63|197.53|194.63|1
1653272680000|2022-05-23 02:24:40|197.54|194.64|197.55|194.65|197.55|194.65|197.51|194.61|6
1653272690000|2022-05-23 02:24:50|197.56|194.66|197.57|194.67|197.57|194.67|197.56|194.66|2
1653272700000|2022-05-23 02:25:00|197.55|194.65|197.56|194.66|197.56|194.66|197.55|194.65|2
1653272710000|2022-05-23 02:25:10|197.59|194.69|197.59|194.69|197.59|194.69|197.59|194.69|1
1653272740000|2022-05-23 02:25:40|197.56|194.66|197.55|194.65|197.56|194.66|197.52|194.62|6
1653272750000|2022-05-23 02:25:50|197.54|194.64|197.54|194.64|197.54|194.64|197.54|194.64|1
1653272760000|2022-05-23 02:26:00|197.55|194.65|197.54|194.64|197.56|194.66|197.54|194.64|5
1653272770000|2022-05-23 02:26:10|197.55|194.65|197.54|194.64|197.55|194.65|197.54|194.64|2
1653272780000|2022-05-23 02:26:20|197.53|194.63|197.53|194.63|197.54|194.64|197.52|194.62|7
1653272790000|2022-05-23 02:26:30|197.52|194.62|197.53|194.63|197.53|194.63|197.52|194.62|2
1653272800000|2022-05-23 02:26:40|197.52|194.62|197.52|194.62|197.52|194.62|197.52|194.62|1
1653272810000|2022-05-23 02:26:50|197.53|194.63|197.56|194.66|197.56|194.66|197.53|194.63|6
1653272820000|2022-05-23 02:27:00|197.55|194.65|197.52|194.62|197.56|194.66|197.52|194.62|7
1653272830000|2022-05-23 02:27:10|197.51|194.61|197.51|194.61|197.52|194.62|197.51|194.61|3
1653272840000|2022-05-23 02:27:20|197.5|194.6|197.52|194.62|197.52|194.62|197.5|194.6|5
1653272850000|2022-05-23 02:27:30|197.5|194.6|197.49|194.59|197.52|194.62|197.48|194.58|10
1653272860000|2022-05-23 02:27:40|197.5|194.6|197.49|194.59|197.5|194.6|197.49|194.59|2
1653272870000|2022-05-23 02:27:50|197.5|194.6|197.53|194.63|197.54|194.64|197.5|194.6|4
1653272880000|2022-05-23 02:28:00|197.52|194.62|197.53|194.63|197.53|194.63|197.52|194.62|2
1653272890000|2022-05-23 02:28:10|197.54|194.64|197.53|194.63|197.54|194.64|197.52|194.62|3
1653272900000|2022-05-23 02:28:20|197.52|194.62|197.53|194.63|197.53|194.63|197.52|194.62|2
1653272910000|2022-05-23 02:28:30|197.52|194.62|197.51|194.61|197.53|194.63|197.51|194.61|6
1653272920000|2022-05-23 02:28:40|197.5|194.6|197.45|194.55|197.5|194.6|197.43|194.53|8
1653272930000|2022-05-23 02:28:50|197.46|194.56|197.5|194.6|197.5|194.6|197.46|194.56|5
1653272940000|2022-05-23 02:29:00|197.49|194.59|197.49|194.59|197.5|194.6|197.47|194.57|7
1653272950000|2022-05-23 02:29:10|197.48|194.58|197.53|194.63|197.53|194.63|197.47|194.57|9
1653272960000|2022-05-23 02:29:20|197.54|194.64|197.54|194.64|197.54|194.64|197.52|194.62|3
1653272970000|2022-05-23 02:29:30|197.53|194.63|197.51|194.61|197.53|194.63|197.51|194.61|7
1653272980000|2022-05-23 02:29:40|197.52|194.62|197.51|194.61|197.52|194.62|197.51|194.61|8
1653273010000|2022-05-23 02:30:10|197.49|194.59|197.49|194.59|197.5|194.6|197.47|194.57|11
1653273020000|2022-05-23 02:30:20|197.47|194.57|197.48|194.58|197.5|194.6|197.44|194.54|11
1653273030000|2022-05-23 02:30:30|197.47|194.57|197.47|194.57|197.48|194.58|197.46|194.56|4
1653273040000|2022-05-23 02:30:40|197.46|194.56|197.49|194.59|197.49|194.59|197.46|194.56|3
1653273050000|2022-05-23 02:30:50|197.48|194.58|197.39|194.49|197.49|194.59|197.34|194.44|18
1653273060000|2022-05-23 02:31:00|197.37|194.47|197.39|194.49|197.39|194.49|197.27|194.37|21
1653273070000|2022-05-23 02:31:10|197.36|194.46|197.35|194.45|197.39|194.49|197.34|194.44|11
1653273080000|2022-05-23 02:31:20|197.34|194.44|197.35|194.45|197.36|194.46|197.34|194.44|5
1653273090000|2022-05-23 02:31:30|197.36|194.46|197.34|194.44|197.38|194.48|197.34|194.44|6
1653273100000|2022-05-23 02:31:40|197.35|194.45|197.36|194.46|197.36|194.46|197.35|194.45|2
1653273110000|2022-05-23 02:31:50|197.37|194.47|197.38|194.48|197.39|194.49|197.35|194.45|6
1653273120000|2022-05-23 02:32:00|197.39|194.49|197.5|194.6|197.5|194.6|197.37|194.47|10
1653273130000|2022-05-23 02:32:10|197.51|194.61|197.49|194.59|197.51|194.61|197.46|194.56|9
1653273140000|2022-05-23 02:32:20|197.5|194.6|197.48|194.58|197.5|194.6|197.48|194.58|5
1653273150000|2022-05-23 02:32:30|197.49|194.59|197.49|194.59|197.51|194.61|197.48|194.58|11
1653273160000|2022-05-23 02:32:40|197.5|194.6|197.5|194.6|197.5|194.6|197.5|194.6|1
1653273170000|2022-05-23 02:32:50|197.49|194.59|197.45|194.55|197.5|194.6|197.45|194.55|6
1653273180000|2022-05-23 02:33:00|197.46|194.56|197.5|194.6|197.5|194.6|197.46|194.56|5
1653273190000|2022-05-23 02:33:10|197.48|194.58|197.5|194.6|197.51|194.61|197.48|194.58|5
1653273200000|2022-05-23 02:33:20|197.48|194.58|197.45|194.55|197.48|194.58|197.45|194.55|3
1653273210000|2022-05-23 02:33:30|197.46|194.56|197.49|194.59|197.61|194.71|197.42|194.52|20
1653273220000|2022-05-23 02:33:40|197.5|194.6|197.43|194.53|197.5|194.6|197.43|194.53|10
1653273230000|2022-05-23 02:33:50|197.39|194.49|196.97|194.07|197.39|194.49|196.97|194.07|24
1653273240000|2022-05-23 02:34:00|196.94|194.04|196.84|193.94|196.95|194.05|196.79|193.89|25
1653273250000|2022-05-23 02:34:10|196.83|193.93|197.05|194.15|197.07|194.17|196.81|193.91|17
1653273260000|2022-05-23 02:34:20|197.07|194.17|197.12|194.22|197.17|194.27|197.06|194.16|21
1653273270000|2022-05-23 02:34:30|197.15|194.25|196.89|193.99|197.15|194.25|196.87|193.97|17
1653273280000|2022-05-23 02:34:40|196.9|194|196.9|194|196.92|194.02|196.9|194|7
1653273290000|2022-05-23 02:34:50|196.92|194.02|196.88|193.98|196.93|194.03|196.88|193.98|6
1653273300000|2022-05-23 02:35:00|196.9|194|196.82|193.92|196.9|194|196.81|193.91|7
1653273310000|2022-05-23 02:35:10|196.83|193.93|196.86|193.96|196.86|193.96|196.83|193.93|9
1653273320000|2022-05-23 02:35:20|196.84|193.94|196.86|193.96|196.86|193.96|196.84|193.94|3
1653273330000|2022-05-23 02:35:30|196.87|193.97|197.14|194.24|197.22|194.32|196.87|193.97|19
1653273340000|2022-05-23 02:35:40|197.15|194.25|197.23|194.33|197.23|194.33|197.14|194.24|7
1653273350000|2022-05-23 02:35:50|197.2|194.3|197.24|194.34|197.24|194.34|197.2|194.3|3
1653273360000|2022-05-23 02:36:00|197.25|194.35|197.33|194.43|197.36|194.46|197.25|194.35|15
1653273370000|2022-05-23 02:36:10|197.31|194.41|197.29|194.39|197.31|194.41|197.24|194.34|8
1653273380000|2022-05-23 02:36:20|197.3|194.4|197.34|194.44|197.35|194.45|197.3|194.4|12
1653273390000|2022-05-23 02:36:30|197.35|194.45|197.41|194.51|197.41|194.51|197.35|194.45|8
1653273400000|2022-05-23 02:36:40|197.4|194.5|197.32|194.42|197.41|194.51|197.32|194.42|12
1653273410000|2022-05-23 02:36:50|197.35|194.45|197.36|194.46|197.36|194.46|197.34|194.44|6
1653273420000|2022-05-23 02:37:00|197.38|194.48|197.4|194.5|197.4|194.5|197.37|194.47|6
1653273430000|2022-05-23 02:37:10|197.38|194.48|197.43|194.53|197.44|194.54|197.38|194.48|11
1653273440000|2022-05-23 02:37:20|197.42|194.52|197.44|194.54|197.44|194.54|197.42|194.52|3
1653273450000|2022-05-23 02:37:30|197.45|194.55|197.45|194.55|197.45|194.55|197.44|194.54|3
1653273460000|2022-05-23 02:37:40|197.44|194.54|197.43|194.53|197.44|194.54|197.42|194.52|8
1653273470000|2022-05-23 02:37:50|197.42|194.52|197.53|194.63|197.54|194.64|197.42|194.52|8
1653273480000|2022-05-23 02:38:00|197.54|194.64|197.55|194.65|197.55|194.65|197.54|194.64|2
1653273490000|2022-05-23 02:38:10|197.54|194.64|197.62|194.72|197.64|194.74|197.54|194.64|14
1653273500000|2022-05-23 02:38:20|197.61|194.71|197.6|194.7|197.63|194.73|197.58|194.68|8
1653273510000|2022-05-23 02:38:30|197.61|194.71|197.6|194.7|197.63|194.73|197.6|194.7|6
1653273520000|2022-05-23 02:38:40|197.61|194.71|197.63|194.73|197.63|194.73|197.61|194.71|3
1653273530000|2022-05-23 02:38:50|197.61|194.71|197.62|194.72|197.62|194.72|197.61|194.71|2
1653273540000|2022-05-23 02:39:00|197.61|194.71|197.62|194.72|197.62|194.72|197.61|194.71|2
1653273550000|2022-05-23 02:39:10|197.63|194.73|197.59|194.69|197.64|194.74|197.59|194.69|6
1653273560000|2022-05-23 02:39:20|197.57|194.67|197.51|194.61|197.57|194.67|197.46|194.56|14
1653273570000|2022-05-23 02:39:30|197.53|194.63|197.61|194.71|197.62|194.72|197.53|194.63|9
1653273580000|2022-05-23 02:39:40|197.6|194.7|197.5|194.6|197.6|194.7|197.5|194.6|5
1653273590000|2022-05-23 02:39:50|197.51|194.61|197.52|194.62|197.52|194.62|197.5|194.6|5
1653273600000|2022-05-23 02:40:00|197.53|194.63|197.55|194.65|197.58|194.68|197.53|194.63|7
1653273610000|2022-05-23 02:40:10|197.56|194.66|197.62|194.72|197.62|194.72|197.56|194.66|7
1653273620000|2022-05-23 02:40:20|197.6|194.7|197.54|194.64|197.6|194.7|197.54|194.64|3
1653273630000|2022-05-23 02:40:30|197.55|194.65|197.52|194.62|197.55|194.65|197.48|194.58|7
1653273640000|2022-05-23 02:40:40|197.5|194.6|197.44|194.54|197.51|194.61|197.44|194.54|12
1653273650000|2022-05-23 02:40:50|197.45|194.55|197.4|194.5|197.45|194.55|197.4|194.5|5
1653273660000|2022-05-23 02:41:00|197.35|194.45|197.36|194.46|197.38|194.48|197.35|194.45|6
1653273670000|2022-05-23 02:41:10|197.38|194.48|197.37|194.47|197.41|194.51|197.37|194.47|5
1653273680000|2022-05-23 02:41:20|197.38|194.48|197.39|194.49|197.39|194.49|197.37|194.47|4
1653273690000|2022-05-23 02:41:30|197.38|194.48|197.39|194.49|197.4|194.5|197.37|194.47|5
1653273700000|2022-05-23 02:41:40|197.4|194.5|197.4|194.5|197.4|194.5|197.4|194.5|1
1653273710000|2022-05-23 02:41:50|197.41|194.51|197.44|194.54|197.45|194.55|197.41|194.51|5
1653273730000|2022-05-23 02:42:10|197.45|194.55|197.43|194.53|197.45|194.55|197.41|194.51|5
1653273740000|2022-05-23 02:42:20|197.42|194.52|197.37|194.47|197.42|194.52|197.37|194.47|3
1653273750000|2022-05-23 02:42:30|197.36|194.46|197.34|194.44|197.36|194.46|197.3|194.4|11
1653273760000|2022-05-23 02:42:40|197.3|194.4|197.27|194.37|197.3|194.4|197.25|194.35|13
1653273770000|2022-05-23 02:42:50|197.28|194.38|197.42|194.52|197.42|194.52|197.27|194.37|6
1653273780000|2022-05-23 02:43:00|197.5|194.6|197.45|194.55|197.5|194.6|197.45|194.55|3
1653273790000|2022-05-23 02:43:10|197.46|194.56|197.46|194.56|197.46|194.56|197.46|194.56|1
1653273800000|2022-05-23 02:43:20|197.45|194.55|197.45|194.55|197.45|194.55|197.45|194.55|1
1653273810000|2022-05-23 02:43:30|197.44|194.54|197.34|194.44|197.45|194.55|197.34|194.44|10
1653273820000|2022-05-23 02:43:40|197.33|194.43|197.28|194.38|197.33|194.43|197.28|194.38|3
1653273830000|2022-05-23 02:43:50|197.29|194.39|197.36|194.46|197.36|194.46|197.29|194.39|6
1653273840000|2022-05-23 02:44:00|197.38|194.48|197.42|194.52|197.42|194.52|197.38|194.48|4
1653273850000|2022-05-23 02:44:10|197.41|194.51|197.5|194.6|197.5|194.6|197.4|194.5|9
1653273860000|2022-05-23 02:44:20|197.47|194.57|197.48|194.58|197.48|194.58|197.47|194.57|2
1653273880000|2022-05-23 02:44:40|197.49|194.59|197.49|194.59|197.52|194.62|197.49|194.59|4
1653273890000|2022-05-23 02:44:50|197.57|194.67|197.59|194.69|197.6|194.7|197.55|194.65|6
1653273900000|2022-05-23 02:45:00|197.6|194.7|197.5|194.6|197.6|194.7|197.49|194.59|15
1653273910000|2022-05-23 02:45:10|197.51|194.61|197.53|194.63|197.54|194.64|197.51|194.61|5
1653273920000|2022-05-23 02:45:20|197.55|194.65|197.54|194.64|197.55|194.65|197.54|194.64|2
1653273930000|2022-05-23 02:45:30|197.55|194.65|197.58|194.68|197.58|194.68|197.55|194.65|4
1653273940000|2022-05-23 02:45:40|197.57|194.67|197.57|194.67|197.57|194.67|197.57|194.67|1
1653273950000|2022-05-23 02:45:50|197.63|194.73|197.64|194.74|197.65|194.75|197.63|194.73|8
1653273960000|2022-05-23 02:46:00|197.65|194.75|197.7|194.8|197.73|194.83|197.65|194.75|7
1653273970000|2022-05-23 02:46:10|197.71|194.81|197.73|194.83|197.74|194.84|197.71|194.81|5
1653273980000|2022-05-23 02:46:20|197.74|194.84|197.73|194.83|197.74|194.84|197.72|194.82|5
1653273990000|2022-05-23 02:46:30|197.74|194.84|197.74|194.84|197.75|194.85|197.74|194.84|3
1653274000000|2022-05-23 02:46:40|197.73|194.83|197.63|194.73|197.74|194.84|197.63|194.73|11
1653274010000|2022-05-23 02:46:50|197.62|194.72|197.65|194.75|197.66|194.76|197.62|194.72|7
1653274020000|2022-05-23 02:47:00|197.64|194.74|197.65|194.75|197.67|194.77|197.64|194.74|9
1653274030000|2022-05-23 02:47:10|197.64|194.74|197.64|194.74|197.69|194.79|197.64|194.74|11
1653274040000|2022-05-23 02:47:20|197.63|194.73|197.63|194.73|197.65|194.75|197.62|194.72|6
1653274050000|2022-05-23 02:47:30|197.62|194.72|197.61|194.71|197.62|194.72|197.61|194.71|2
1653274060000|2022-05-23 02:47:40|197.62|194.72|197.62|194.72|197.62|194.72|197.62|194.72|1
1653274070000|2022-05-23 02:47:50|197.61|194.71|197.63|194.73|197.64|194.74|197.61|194.71|4
1653274080000|2022-05-23 02:48:00|197.62|194.72|197.62|194.72|197.63|194.73|197.62|194.72|3
1653274110000|2022-05-23 02:48:30|197.63|194.73|197.63|194.73|197.63|194.73|197.63|194.73|1
1653274120000|2022-05-23 02:48:40|197.62|194.72|197.55|194.65|197.62|194.72|197.55|194.65|3
1653274130000|2022-05-23 02:48:50|197.56|194.66|197.49|194.59|197.56|194.66|197.47|194.57|10
1653274140000|2022-05-23 02:49:00|197.54|194.64|197.49|194.59|197.56|194.66|197.47|194.57|9
1653274150000|2022-05-23 02:49:10|197.53|194.63|197.54|194.64|197.55|194.65|197.53|194.63|4
1653274160000|2022-05-23 02:49:20|197.53|194.63|197.54|194.64|197.55|194.65|197.53|194.63|4
1653274170000|2022-05-23 02:49:30|197.55|194.65|197.56|194.66|197.56|194.66|197.54|194.64|4
1653274180000|2022-05-23 02:49:40|197.59|194.69|197.67|194.77|197.69|194.79|197.59|194.69|15
1653274200000|2022-05-23 02:50:00|197.69|194.79|197.63|194.73|197.69|194.79|197.63|194.73|10
1653274210000|2022-05-23 02:50:10|197.66|194.76|197.65|194.75|197.66|194.76|197.64|194.74|6
1653274220000|2022-05-23 02:50:20|197.66|194.76|197.65|194.75|197.66|194.76|197.65|194.75|4
1653274230000|2022-05-23 02:50:30|197.64|194.74|197.65|194.75|197.66|194.76|197.64|194.74|3
1653274240000|2022-05-23 02:50:40|197.63|194.73|197.63|194.73|197.63|194.73|197.62|194.72|3
1653274250000|2022-05-23 02:50:50|197.62|194.72|197.65|194.75|197.72|194.82|197.62|194.72|14
1653274260000|2022-05-23 02:51:00|197.64|194.74|197.65|194.75|197.65|194.75|197.64|194.74|2
1653274270000|2022-05-23 02:51:10|197.64|194.74|197.64|194.74|197.64|194.74|197.63|194.73|3
1653274280000|2022-05-23 02:51:20|197.63|194.73|197.61|194.71|197.63|194.73|197.58|194.68|8
1653274290000|2022-05-23 02:51:30|197.6|194.7|197.58|194.68|197.61|194.71|197.58|194.68|7
1653274300000|2022-05-23 02:51:40|197.59|194.69|197.61|194.71|197.63|194.73|197.58|194.68|8
1653274310000|2022-05-23 02:51:50|197.63|194.73|197.63|194.73|197.63|194.73|197.61|194.71|6
1653274320000|2022-05-23 02:52:00|197.62|194.72|197.71|194.81|197.72|194.82|197.61|194.71|11
1653274330000|2022-05-23 02:52:10|197.72|194.82|197.74|194.84|197.74|194.84|197.72|194.82|7
1653274340000|2022-05-23 02:52:20|197.73|194.83|197.7|194.8|197.73|194.83|197.7|194.8|4
1653274350000|2022-05-23 02:52:30|197.68|194.78|197.63|194.73|197.68|194.78|197.63|194.73|7
1653274360000|2022-05-23 02:52:40|197.62|194.72|197.63|194.73|197.63|194.73|197.62|194.72|4
1653274380000|2022-05-23 02:53:00|197.62|194.72|197.6|194.7|197.62|194.72|197.6|194.7|7
1653274390000|2022-05-23 02:53:10|197.61|194.71|197.61|194.71|197.61|194.71|197.6|194.7|3
1653274400000|2022-05-23 02:53:20|197.62|194.72|197.63|194.73|197.63|194.73|197.6|194.7|7
1653274410000|2022-05-23 02:53:30|197.62|194.72|197.62|194.72|197.63|194.73|197.62|194.72|3
1653274420000|2022-05-23 02:53:40|197.61|194.71|197.78|194.88|197.82|194.92|197.61|194.71|20
1653274430000|2022-05-23 02:53:50|197.77|194.87|197.79|194.89|197.82|194.92|197.77|194.87|6
1653274440000|2022-05-23 02:54:00|197.78|194.88|197.76|194.86|197.78|194.88|197.76|194.86|4
1653274450000|2022-05-23 02:54:10|197.77|194.87|197.72|194.82|197.78|194.88|197.69|194.79|8
1653274460000|2022-05-23 02:54:20|197.71|194.81|197.7|194.8|197.71|194.81|197.7|194.8|2
1653274470000|2022-05-23 02:54:30|197.69|194.79|197.7|194.8|197.71|194.81|197.69|194.79|5
1653274480000|2022-05-23 02:54:40|197.69|194.79|197.69|194.79|197.69|194.79|197.69|194.79|1
1653274490000|2022-05-23 02:54:50|197.71|194.81|197.7|194.8|197.71|194.81|197.7|194.8|2
1653274500000|2022-05-23 02:55:00|197.71|194.81|197.81|194.91|197.81|194.91|197.71|194.81|7
1653274510000|2022-05-23 02:55:10|197.82|194.92|197.83|194.93|197.83|194.93|197.79|194.89|5
1653274520000|2022-05-23 02:55:20|197.84|194.94|197.79|194.89|197.85|194.95|197.79|194.89|8
1653274530000|2022-05-23 02:55:30|197.8|194.9|197.79|194.89|197.81|194.91|197.79|194.89|4
1653274540000|2022-05-23 02:55:40|197.8|194.9|197.81|194.91|197.84|194.94|197.8|194.9|5
1653274550000|2022-05-23 02:55:50|197.8|194.9|197.82|194.92|197.83|194.93|197.79|194.89|8
1653274560000|2022-05-23 02:56:00|197.8|194.9|197.92|195.02|197.92|195.02|197.79|194.89|11
1653274570000|2022-05-23 02:56:10|197.94|195.04|198.03|195.13|198.05|195.15|197.94|195.04|12
1653274580000|2022-05-23 02:56:20|198.01|195.11|198|195.1|198.01|195.11|197.95|195.05|9
1653274590000|2022-05-23 02:56:30|198.03|195.13|198.03|195.13|198.03|195.13|197.98|195.08|13
1653274600000|2022-05-23 02:56:40|198|195.1|198.06|195.16|198.06|195.16|197.99|195.09|8
1653274610000|2022-05-23 02:56:50|198.03|195.13|198.03|195.13|198.06|195.16|198.03|195.13|6
1653274630000|2022-05-23 02:57:10|198.02|195.12|197.9|195|198.02|195.12|197.89|194.99|17
1653274640000|2022-05-23 02:57:20|197.91|195.01|197.88|194.98|197.92|195.02|197.88|194.98|6
1653274650000|2022-05-23 02:57:30|197.9|195|197.92|195.02|197.93|195.03|197.9|195|7
1653274660000|2022-05-23 02:57:40|197.93|195.03|197.94|195.04|197.94|195.04|197.91|195.01|5
1653274670000|2022-05-23 02:57:50|197.96|195.06|197.9|195|197.96|195.06|197.9|195|5
1653274680000|2022-05-23 02:58:00|197.89|194.99|197.9|195|197.9|195|197.89|194.99|6
1653274690000|2022-05-23 02:58:10|197.89|194.99|197.91|195.01|197.91|195.01|197.89|194.99|3
1653274700000|2022-05-23 02:58:20|197.94|195.04|197.96|195.06|197.98|195.08|197.92|195.02|10
1653274710000|2022-05-23 02:58:30|197.97|195.07|198|195.1|198|195.1|197.97|195.07|2
1653274720000|2022-05-23 02:58:40|198.01|195.11|197.94|195.04|198.01|195.11|197.93|195.03|7
1653274730000|2022-05-23 02:58:50|197.97|195.07|197.99|195.09|197.99|195.09|197.92|195.02|12
1653274740000|2022-05-23 02:59:00|198|195.1|198.05|195.15|198.06|195.16|198|195.1|15
1653274750000|2022-05-23 02:59:10|198.04|195.14|197.99|195.09|198.04|195.14|197.99|195.09|8
1653274760000|2022-05-23 02:59:20|198|195.1|197.99|195.09|198|195.1|197.99|195.09|2
1653274770000|2022-05-23 02:59:30|198|195.1|197.99|195.09|198.01|195.11|197.99|195.09|4
1653274780000|2022-05-23 02:59:40|197.92|195.02|197.93|195.03|197.94|195.04|197.91|195.01|9
1653274790000|2022-05-23 02:59:50|197.94|195.04|197.94|195.04|197.94|195.04|197.93|195.03|5
1653274800000|2022-05-23 03:00:00|197.93|195.03|197.94|195.04|197.99|195.09|197.93|195.03|13
1653274810000|2022-05-23 03:00:10|197.95|195.05|197.99|195.09|197.99|195.09|197.95|195.05|9
1653274820000|2022-05-23 03:00:20|197.98|195.08|198.06|195.16|198.06|195.16|197.96|195.06|11
1653274830000|2022-05-23 03:00:30|198.07|195.17|198.15|195.25|198.16|195.26|198.07|195.17|9
1653274840000|2022-05-23 03:00:40|198.14|195.24|198.1|195.2|198.15|195.25|198.09|195.19|11
1653274850000|2022-05-23 03:00:50|198.07|195.17|198.1|195.2|198.1|195.2|198.07|195.17|6
1653274860000|2022-05-23 03:01:00|198.11|195.21|198.11|195.21|198.13|195.23|198.1|195.2|8
1653274870000|2022-05-23 03:01:10|198.12|195.22|198.13|195.23|198.14|195.24|198.12|195.22|6
1653274880000|2022-05-23 03:01:20|198.14|195.24|198.14|195.24|198.14|195.24|198.13|195.23|3
1653274890000|2022-05-23 03:01:30|198.12|195.22|198.14|195.24|198.14|195.24|198.1|195.2|9
1653274900000|2022-05-23 03:01:40|198.12|195.22|198.14|195.24|198.14|195.24|198.12|195.22|3
1653274910000|2022-05-23 03:01:50|198.13|195.23|198.12|195.22|198.13|195.23|198.1|195.2|6
1653274920000|2022-05-23 03:02:00|198.11|195.21|198.05|195.15|198.11|195.21|198.05|195.15|7
1653274930000|2022-05-23 03:02:10|198.06|195.16|198.01|195.11|198.07|195.17|198.01|195.11|8
1653274940000|2022-05-23 03:02:20|198|195.1|198.01|195.11|198.03|195.13|198|195.1|6
1653274950000|2022-05-23 03:02:30|198|195.1|198.01|195.11|198.01|195.11|198|195.1|2
1653274960000|2022-05-23 03:02:40|198.02|195.12|198.04|195.14|198.04|195.14|198.02|195.12|5
1653274970000|2022-05-23 03:02:50|198.03|195.13|198.02|195.12|198.03|195.13|198.02|195.12|2
1653274980000|2022-05-23 03:03:00|198.01|195.11|198|195.1|198.02|195.12|198|195.1|6
1653274990000|2022-05-23 03:03:10|198.01|195.11|198|195.1|198.01|195.11|198|195.1|2
1653275000000|2022-05-23 03:03:20|197.99|195.09|197.99|195.09|197.99|195.09|197.99|195.09|1
1653275010000|2022-05-23 03:03:30|198|195.1|197.99|195.09|198|195.1|197.99|195.09|4
1653275020000|2022-05-23 03:03:40|198|195.1|198.04|195.14|198.06|195.16|198|195.1|11
1653275030000|2022-05-23 03:03:50|198.03|195.13|198.05|195.15|198.05|195.15|198.03|195.13|7
1653275040000|2022-05-23 03:04:00|198.06|195.16|198.1|195.2|198.1|195.2|198.06|195.16|6
1653275050000|2022-05-23 03:04:10|198.09|195.19|198.09|195.19|198.14|195.24|198.08|195.18|12
1653275060000|2022-05-23 03:04:20|198.08|195.18|198.01|195.11|198.08|195.18|198.01|195.11|9
1653275070000|2022-05-23 03:04:30|198|195.1|197.99|195.09|198.02|195.12|197.99|195.09|9
1653275080000|2022-05-23 03:04:40|198.01|195.11|197.99|195.09|198.01|195.11|197.99|195.09|3
1653275090000|2022-05-23 03:04:50|198.02|195.12|198.02|195.12|198.02|195.12|198|195.1|6
1653275100000|2022-05-23 03:05:00|198.04|195.14|198.07|195.17|198.13|195.23|198.04|195.14|17
1653275110000|2022-05-23 03:05:10|198.09|195.19|198.1|195.2|198.1|195.2|198.07|195.17|9
1653275120000|2022-05-23 03:05:20|198.11|195.21|198.08|195.18|198.11|195.21|198.08|195.18|2
1653275130000|2022-05-23 03:05:30|198.09|195.19|198.1|195.2|198.1|195.2|198.07|195.17|7
1653275140000|2022-05-23 03:05:40|198.11|195.21|198.13|195.23|198.13|195.23|198.11|195.21|7
1653275150000|2022-05-23 03:05:50|198.12|195.22|198.09|195.19|198.12|195.22|198.09|195.19|6
1653275160000|2022-05-23 03:06:00|198.08|195.18|198.09|195.19|198.09|195.19|198.08|195.18|2
1653275170000|2022-05-23 03:06:10|198.1|195.2|198.1|195.2|198.1|195.2|198.1|195.2|1
1653275180000|2022-05-23 03:06:20|198.11|195.21|198.17|195.27|198.21|195.31|198.11|195.21|9
1653275190000|2022-05-23 03:06:30|198.18|195.28|198.17|195.27|198.18|195.28|198.14|195.24|7
1653275200000|2022-05-23 03:06:40|198.16|195.26|198.15|195.25|198.16|195.26|198.14|195.24|4
1653275210000|2022-05-23 03:06:50|198.16|195.26|198.16|195.26|198.16|195.26|198.16|195.26|1
1653275220000|2022-05-23 03:07:00|198.15|195.25|198.09|195.19|198.15|195.25|198.09|195.19|12
1653275230000|2022-05-23 03:07:10|198.11|195.21|198.09|195.19|198.11|195.21|198.09|195.19|3
1653275240000|2022-05-23 03:07:20|198.08|195.18|198.08|195.18|198.1|195.2|198.08|195.18|4
1653275250000|2022-05-23 03:07:30|198.07|195.17|198|195.1|198.09|195.19|198|195.1|7
1653275260000|2022-05-23 03:07:40|198.01|195.11|198|195.1|198.01|195.11|198|195.1|2
1653275270000|2022-05-23 03:07:50|197.99|195.09|198.01|195.11|198.02|195.12|197.99|195.09|7
1653275280000|2022-05-23 03:08:00|198.03|195.13|198.04|195.14|198.05|195.15|198.03|195.13|8
1653275290000|2022-05-23 03:08:10|198.05|195.15|198.06|195.16|198.07|195.17|198.05|195.15|3
1653275300000|2022-05-23 03:08:20|198.09|195.19|198.15|195.25|198.15|195.25|198.08|195.18|10
1653275310000|2022-05-23 03:08:30|198.17|195.27|198.2|195.3|198.2|195.3|198.16|195.26|6
1653275320000|2022-05-23 03:08:40|198.21|195.31|198.25|195.35|198.25|195.35|198.21|195.31|5
1653275330000|2022-05-23 03:08:50|198.24|195.34|198.38|195.48|198.41|195.51|198.24|195.34|11
1653275340000|2022-05-23 03:09:00|198.37|195.47|198.48|195.58|198.48|195.58|198.37|195.47|7
1653275350000|2022-05-23 03:09:10|198.49|195.59|198.51|195.61|198.51|195.61|198.49|195.59|3
1653275360000|2022-05-23 03:09:20|198.49|195.59|198.5|195.6|198.53|195.63|198.49|195.59|9
1653275370000|2022-05-23 03:09:30|198.51|195.61|198.47|195.57|198.51|195.61|198.47|195.57|4
1653275380000|2022-05-23 03:09:40|198.45|195.55|198.42|195.52|198.52|195.62|198.42|195.52|14
1653275390000|2022-05-23 03:09:50|198.44|195.54|198.38|195.48|198.44|195.54|198.38|195.48|4
1653275400000|2022-05-23 03:10:00|198.4|195.5|198.36|195.46|198.41|195.51|198.34|195.44|15
1653275410000|2022-05-23 03:10:10|198.39|195.49|198.45|195.55|198.46|195.56|198.39|195.49|8
1653275420000|2022-05-23 03:10:20|198.44|195.54|198.44|195.54|198.45|195.55|198.44|195.54|3
1653275430000|2022-05-23 03:10:30|198.45|195.55|198.45|195.55|198.45|195.55|198.45|195.55|1
1653275440000|2022-05-23 03:10:40|198.44|195.54|198.4|195.5|198.44|195.54|198.39|195.49|9
1653275450000|2022-05-23 03:10:50|198.39|195.49|198.41|195.51|198.41|195.51|198.39|195.49|2
1653275460000|2022-05-23 03:11:00|198.4|195.5|198.4|195.5|198.41|195.51|198.39|195.49|5
1653275470000|2022-05-23 03:11:10|198.41|195.51|198.37|195.47|198.41|195.51|198.37|195.47|2
1653275480000|2022-05-23 03:11:20|198.4|195.5|198.39|195.49|198.4|195.5|198.39|195.49|2
1653275500000|2022-05-23 03:11:40|198.4|195.5|198.45|195.55|198.45|195.55|198.4|195.5|4
1653275520000|2022-05-23 03:12:00|198.44|195.54|198.45|195.55|198.45|195.55|198.44|195.54|2
1653275530000|2022-05-23 03:12:10|198.44|195.54|198.39|195.49|198.44|195.54|198.39|195.49|10
1653275540000|2022-05-23 03:12:20|198.41|195.51|198.42|195.52|198.44|195.54|198.4|195.5|7
1653275550000|2022-05-23 03:12:30|198.44|195.54|198.47|195.57|198.48|195.58|198.44|195.54|5
1653275560000|2022-05-23 03:12:40|198.46|195.56|198.46|195.56|198.47|195.57|198.46|195.56|3
1653275570000|2022-05-23 03:12:50|198.45|195.55|198.45|195.55|198.45|195.55|198.44|195.54|3
1653275580000|2022-05-23 03:13:00|198.46|195.56|198.41|195.51|198.46|195.56|198.4|195.5|6
1653275590000|2022-05-23 03:13:10|198.4|195.5|198.42|195.52|198.42|195.52|198.4|195.5|5
1653275600000|2022-05-23 03:13:20|198.44|195.54|198.4|195.5|198.44|195.54|198.4|195.5|5
1653275610000|2022-05-23 03:13:30|198.41|195.51|198.46|195.56|198.47|195.57|198.41|195.51|9
1653275620000|2022-05-23 03:13:40|198.47|195.57|198.44|195.54|198.47|195.57|198.44|195.54|4
1653275630000|2022-05-23 03:13:50|198.42|195.52|198.36|195.46|198.42|195.52|198.35|195.45|6
1653275640000|2022-05-23 03:14:00|198.38|195.48|198.36|195.46|198.4|195.5|198.36|195.46|5
1653275650000|2022-05-23 03:14:10|198.35|195.45|198.37|195.47|198.38|195.48|198.35|195.45|5
1653275660000|2022-05-23 03:14:20|198.38|195.48|198.45|195.55|198.45|195.55|198.38|195.48|5
1653275670000|2022-05-23 03:14:30|198.44|195.54|198.42|195.52|198.45|195.55|198.42|195.52|6
1653275680000|2022-05-23 03:14:40|198.4|195.5|198.41|195.51|198.41|195.51|198.4|195.5|2
1653275690000|2022-05-23 03:14:50|198.4|195.5|198.4|195.5|198.4|195.5|198.39|195.49|3
1653275700000|2022-05-23 03:15:00|198.41|195.51|198.45|195.55|198.5|195.6|198.41|195.51|12
1653275710000|2022-05-23 03:15:10|198.39|195.49|198.47|195.57|198.48|195.58|198.38|195.48|11
1653275720000|2022-05-23 03:15:20|198.48|195.58|198.48|195.58|198.49|195.59|198.48|195.58|3
1653275730000|2022-05-23 03:15:30|198.47|195.57|198.46|195.56|198.47|195.57|198.46|195.56|2
1653275740000|2022-05-23 03:15:40|198.47|195.57|198.48|195.58|198.51|195.61|198.47|195.57|7
1653275750000|2022-05-23 03:15:50|198.49|195.59|198.48|195.58|198.49|195.59|198.48|195.58|6
1653275760000|2022-05-23 03:16:00|198.47|195.57|198.33|195.43|198.47|195.57|198.33|195.43|10
1653275770000|2022-05-23 03:16:10|198.32|195.42|198.27|195.37|198.32|195.42|198.27|195.37|7
1653275780000|2022-05-23 03:16:20|198.26|195.36|198.28|195.38|198.28|195.38|198.26|195.36|2
1653275790000|2022-05-23 03:16:30|198.27|195.37|198.21|195.31|198.27|195.37|198.21|195.31|4
1653275800000|2022-05-23 03:16:40|198.22|195.32|198.21|195.31|198.23|195.33|198.21|195.31|4
1653275810000|2022-05-23 03:16:50|198.22|195.32|198.22|195.32|198.22|195.32|198.22|195.32|1
1653275820000|2022-05-23 03:17:00|198.21|195.31|198.21|195.31|198.21|195.31|198.21|195.31|1
1653275830000|2022-05-23 03:17:10|198.22|195.32|198.21|195.31|198.22|195.32|198.21|195.31|2
1653275840000|2022-05-23 03:17:20|198.2|195.3|198.09|195.19|198.2|195.3|198.09|195.19|7
1653275850000|2022-05-23 03:17:30|198.08|195.18|198.04|195.14|198.08|195.18|198.04|195.14|9
1653275860000|2022-05-23 03:17:40|198.03|195.13|197.96|195.06|198.05|195.15|197.96|195.06|10
1653275870000|2022-05-23 03:17:50|197.99|195.09|197.96|195.06|197.99|195.09|197.96|195.06|4
1653275880000|2022-05-23 03:18:00|197.93|195.03|197.98|195.08|197.99|195.09|197.93|195.03|9
1653275890000|2022-05-23 03:18:10|197.99|195.09|198.06|195.16|198.07|195.17|197.99|195.09|8
1653275900000|2022-05-23 03:18:20|198.07|195.17|198.06|195.16|198.07|195.17|198.06|195.16|2
1653275910000|2022-05-23 03:18:30|198.07|195.17|198|195.1|198.07|195.17|197.98|195.08|9
1653275920000|2022-05-23 03:18:40|198.01|195.11|198.12|195.22|198.12|195.22|198.01|195.11|11
1653275930000|2022-05-23 03:18:50|198.13|195.23|198.22|195.32|198.22|195.32|198.13|195.23|6
1653275940000|2022-05-23 03:19:00|198.19|195.29|198.11|195.21|198.19|195.29|198.11|195.21|5
1653275950000|2022-05-23 03:19:10|198.1|195.2|198.09|195.19|198.11|195.21|198.08|195.18|6
1653275960000|2022-05-23 03:19:20|198.08|195.18|198.08|195.18|198.09|195.19|198.08|195.18|5
1653275970000|2022-05-23 03:19:30|198.09|195.19|198.02|195.12|198.09|195.19|198.02|195.12|6
1653275980000|2022-05-23 03:19:40|198.04|195.14|198.06|195.16|198.06|195.16|198.04|195.14|5
1653275990000|2022-05-23 03:19:50|198.05|195.15|198.06|195.16|198.06|195.16|198.05|195.15|2
1653276000000|2022-05-23 03:20:00|198.07|195.17|198.04|195.14|198.07|195.17|198.03|195.13|5
1653276010000|2022-05-23 03:20:10|198.03|195.13|198.02|195.12|198.05|195.15|198.02|195.12|6
1653276020000|2022-05-23 03:20:20|198.04|195.14|198.04|195.14|198.05|195.15|198.04|195.14|3
1653276030000|2022-05-23 03:20:30|198.05|195.15|198.08|195.18|198.1|195.2|198.05|195.15|6
1653276040000|2022-05-23 03:20:40|198.09|195.19|198.15|195.25|198.15|195.25|198.08|195.18|8
1653276050000|2022-05-23 03:20:50|198.13|195.23|198.09|195.19|198.13|195.23|198.09|195.19|4
1653276060000|2022-05-23 03:21:00|198.08|195.18|198.09|195.19|198.09|195.19|198.08|195.18|2
1653276070000|2022-05-23 03:21:10|198.08|195.18|198.09|195.19|198.09|195.19|198.08|195.18|2
1653276080000|2022-05-23 03:21:20|198.08|195.18|198.07|195.17|198.08|195.18|198.06|195.16|3
1653276090000|2022-05-23 03:21:30|198.06|195.16|198.01|195.11|198.06|195.16|198.01|195.11|5
1653276100000|2022-05-23 03:21:40|197.98|195.08|197.97|195.07|197.99|195.09|197.96|195.06|5
1653276110000|2022-05-23 03:21:50|197.99|195.09|197.98|195.08|197.99|195.09|197.98|195.08|2
1653276120000|2022-05-23 03:22:00|197.97|195.07|197.94|195.04|197.97|195.07|197.94|195.04|5
1653276130000|2022-05-23 03:22:10|197.92|195.02|197.91|195.01|197.92|195.02|197.91|195.01|2
1653276150000|2022-05-23 03:22:30|197.92|195.02|197.92|195.02|197.92|195.02|197.92|195.02|1
1653276160000|2022-05-23 03:22:40|197.93|195.03|198.03|195.13|198.03|195.13|197.93|195.03|9
1653276170000|2022-05-23 03:22:50|198.02|195.12|198.02|195.12|198.02|195.12|197.99|195.09|7
1653276180000|2022-05-23 03:23:00|198.01|195.11|198.01|195.11|198.01|195.11|198.01|195.11|1
1653276190000|2022-05-23 03:23:10|197.99|195.09|197.98|195.08|197.99|195.09|197.98|195.08|4
1653276200000|2022-05-23 03:23:20|197.96|195.06|197.98|195.08|197.98|195.08|197.96|195.06|2
1653276210000|2022-05-23 03:23:30|197.97|195.07|198.02|195.12|198.02|195.12|197.97|195.07|5
1653276220000|2022-05-23 03:23:40|198.03|195.13|197.99|195.09|198.03|195.13|197.99|195.09|3
1653276230000|2022-05-23 03:23:50|197.98|195.08|198|195.1|198.04|195.14|197.93|195.03|13
1653276240000|2022-05-23 03:24:00|198.01|195.11|197.93|195.03|198.01|195.11|197.93|195.03|7
1653276250000|2022-05-23 03:24:10|197.92|195.02|197.91|195.01|197.92|195.02|197.9|195|4
1653276260000|2022-05-23 03:24:20|197.92|195.02|197.95|195.05|197.95|195.05|197.92|195.02|4
1653276270000|2022-05-23 03:24:30|197.94|195.04|197.9|195|197.94|195.04|197.88|194.98|8
1653276280000|2022-05-23 03:24:40|197.89|194.99|197.88|194.98|197.89|194.99|197.88|194.98|2
1653276290000|2022-05-23 03:24:50|197.87|194.97|197.84|194.94|197.87|194.97|197.84|194.94|3
1653276300000|2022-05-23 03:25:00|197.85|194.95|197.82|194.92|197.85|194.95|197.82|194.92|4
1653276310000|2022-05-23 03:25:10|197.81|194.91|197.83|194.93|197.84|194.94|197.81|194.91|7
1653276320000|2022-05-23 03:25:20|197.82|194.92|197.83|194.93|197.83|194.93|197.82|194.92|2
1653276330000|2022-05-23 03:25:30|197.82|194.92|197.82|194.92|197.82|194.92|197.82|194.92|1
1653276340000|2022-05-23 03:25:40|197.77|194.87|197.75|194.85|197.77|194.87|197.74|194.84|3
1653276350000|2022-05-23 03:25:50|197.74|194.84|197.75|194.85|197.75|194.85|197.74|194.84|4
1653276360000|2022-05-23 03:26:00|197.74|194.84|197.73|194.83|197.75|194.85|197.73|194.83|4
1653276370000|2022-05-23 03:26:10|197.69|194.79|197.69|194.79|197.69|194.79|197.69|194.79|1
1653276380000|2022-05-23 03:26:20|197.67|194.77|197.67|194.77|197.67|194.77|197.67|194.77|1
1653276390000|2022-05-23 03:26:30|197.68|194.78|197.71|194.81|197.71|194.81|197.68|194.78|9
1653276400000|2022-05-23 03:26:40|197.7|194.8|197.75|194.85|197.76|194.86|197.7|194.8|6
1653276410000|2022-05-23 03:26:50|197.81|194.91|197.97|195.07|197.97|195.07|197.81|194.91|13
1653276420000|2022-05-23 03:27:00|197.96|195.06|198.09|195.19|198.13|195.23|197.91|195.01|17
1653276430000|2022-05-23 03:27:10|198.08|195.18|197.87|194.97|198.09|195.19|197.87|194.97|13
1653276440000|2022-05-23 03:27:20|197.8|194.9|197.79|194.89|197.82|194.92|197.76|194.86|11
1653276450000|2022-05-23 03:27:30|197.78|194.88|197.65|194.75|197.78|194.88|197.65|194.75|11
1653276460000|2022-05-23 03:27:40|197.64|194.74|197.62|194.72|197.65|194.75|197.62|194.72|4
1653276470000|2022-05-23 03:27:50|197.6|194.7|197.6|194.7|197.6|194.7|197.56|194.66|9
1653276480000|2022-05-23 03:28:00|197.62|194.72|197.59|194.69|197.62|194.72|197.58|194.68|5
1653276490000|2022-05-23 03:28:10|197.6|194.7|197.59|194.69|197.6|194.7|197.59|194.69|2
1653276500000|2022-05-23 03:28:20|197.58|194.68|197.56|194.66|197.58|194.68|197.56|194.66|5
1653276520000|2022-05-23 03:28:40|197.58|194.68|197.57|194.67|197.58|194.68|197.57|194.67|2
1653276530000|2022-05-23 03:28:50|197.58|194.68|197.58|194.68|197.58|194.68|197.58|194.68|1
1653276540000|2022-05-23 03:29:00|197.59|194.69|197.63|194.73|197.64|194.74|197.59|194.69|5
1653276550000|2022-05-23 03:29:10|197.62|194.72|197.6|194.7|197.62|194.72|197.6|194.7|3
1653276560000|2022-05-23 03:29:20|197.59|194.69|197.52|194.62|197.59|194.69|197.52|194.62|5
1653276570000|2022-05-23 03:29:30|197.51|194.61|197.51|194.61|197.52|194.62|197.5|194.6|4
1653276580000|2022-05-23 03:29:40|197.53|194.63|197.62|194.72|197.62|194.72|197.53|194.63|6
1653276590000|2022-05-23 03:29:50|197.6|194.7|197.6|194.7|197.6|194.7|197.58|194.68|4
1653276600000|2022-05-23 03:30:00|197.61|194.71|197.63|194.73|197.68|194.78|197.61|194.71|8
1653276620000|2022-05-23 03:30:20|197.64|194.74|197.69|194.79|197.7|194.8|197.64|194.74|6
1653276640000|2022-05-23 03:30:40|197.7|194.8|197.69|194.79|197.7|194.8|197.69|194.79|2
1653276650000|2022-05-23 03:30:50|197.68|194.78|197.69|194.79|197.69|194.79|197.68|194.78|2
1653276670000|2022-05-23 03:31:10|197.7|194.8|197.71|194.81|197.71|194.81|197.7|194.8|2
1653276680000|2022-05-23 03:31:20|197.7|194.8|197.67|194.77|197.7|194.8|197.64|194.74|6
1653276690000|2022-05-23 03:31:30|197.66|194.76|197.62|194.72|197.67|194.77|197.62|194.72|4
1653276700000|2022-05-23 03:31:40|197.63|194.73|197.63|194.73|197.63|194.73|197.63|194.73|1
1653276710000|2022-05-23 03:31:50|197.64|194.74|197.67|194.77|197.67|194.77|197.64|194.74|2
1653276720000|2022-05-23 03:32:00|197.68|194.78|197.63|194.73|197.68|194.78|197.61|194.71|8
1653276730000|2022-05-23 03:32:10|197.65|194.75|197.63|194.73|197.65|194.75|197.63|194.73|3
1653276740000|2022-05-23 03:32:20|197.64|194.74|197.64|194.74|197.65|194.75|197.63|194.73|7
1653276750000|2022-05-23 03:32:30|197.65|194.75|197.68|194.78|197.68|194.78|197.65|194.75|5
1653276760000|2022-05-23 03:32:40|197.67|194.77|197.66|194.76|197.67|194.77|197.66|194.76|2
1653276770000|2022-05-23 03:32:50|197.67|194.77|197.67|194.77|197.67|194.77|197.67|194.77|1
1653276780000|2022-05-23 03:33:00|197.69|194.79|197.7|194.8|197.71|194.81|197.68|194.78|8
1653276790000|2022-05-23 03:33:10|197.71|194.81|197.72|194.82|197.72|194.82|197.71|194.81|2
1653276800000|2022-05-23 03:33:20|197.73|194.83|197.73|194.83|197.73|194.83|197.73|194.83|1
1653276810000|2022-05-23 03:33:30|197.74|194.84|197.69|194.79|197.74|194.84|197.69|194.79|6
1653276820000|2022-05-23 03:33:40|197.71|194.81|197.76|194.86|197.79|194.89|197.71|194.81|11
1653276830000|2022-05-23 03:33:50|197.75|194.85|197.75|194.85|197.75|194.85|197.75|194.85|1
1653276840000|2022-05-23 03:34:00|197.74|194.84|197.79|194.89|197.79|194.89|197.73|194.83|5
1653276850000|2022-05-23 03:34:10|197.81|194.91|197.86|194.96|197.86|194.96|197.81|194.91|3
1653276860000|2022-05-23 03:34:20|197.85|194.95|197.87|194.97|197.88|194.98|197.85|194.95|5
1653276870000|2022-05-23 03:34:30|197.88|194.98|197.88|194.98|197.89|194.99|197.86|194.96|6
1653276880000|2022-05-23 03:34:40|197.89|194.99|197.88|194.98|197.89|194.99|197.88|194.98|2
1653276890000|2022-05-23 03:34:50|197.89|194.99|197.86|194.96|197.89|194.99|197.86|194.96|3
1653276900000|2022-05-23 03:35:00|197.87|194.97|197.85|194.95|197.89|194.99|197.84|194.94|9
1653276910000|2022-05-23 03:35:10|197.84|194.94|197.88|194.98|197.88|194.98|197.82|194.92|7
1653276920000|2022-05-23 03:35:20|197.87|194.97|197.89|194.99|197.89|194.99|197.86|194.96|3
1653276930000|2022-05-23 03:35:30|197.9|195|197.86|194.96|197.9|195|197.86|194.96|6
1653276940000|2022-05-23 03:35:40|197.87|194.97|197.84|194.94|197.87|194.97|197.84|194.94|3
1653276950000|2022-05-23 03:35:50|197.85|194.95|197.9|195|197.9|195|197.85|194.95|5
1653276960000|2022-05-23 03:36:00|197.89|194.99|197.88|194.98|197.89|194.99|197.86|194.96|5
1653276970000|2022-05-23 03:36:10|197.87|194.97|197.87|194.97|197.87|194.97|197.85|194.95|7
1653276980000|2022-05-23 03:36:20|197.86|194.96|197.85|194.95|197.86|194.96|197.85|194.95|2
1653276990000|2022-05-23 03:36:30|197.84|194.94|197.88|194.98|197.88|194.98|197.84|194.94|6
1653277000000|2022-05-23 03:36:40|197.87|194.97|197.92|195.02|197.92|195.02|197.87|194.97|4
1653277010000|2022-05-23 03:36:50|197.9|195|197.89|194.99|197.9|195|197.87|194.97|5
1653277020000|2022-05-23 03:37:00|197.9|195|197.89|194.99|197.9|195|197.88|194.98|3
1653277030000|2022-05-23 03:37:10|197.88|194.98|197.86|194.96|197.88|194.98|197.86|194.96|2
1653277040000|2022-05-23 03:37:20|197.88|194.98|197.89|194.99|197.89|194.99|197.88|194.98|2
1653277050000|2022-05-23 03:37:30|197.9|195|197.9|195|197.9|195|197.9|195|1
1653277060000|2022-05-23 03:37:40|197.89|194.99|197.77|194.87|197.89|194.99|197.77|194.87|10
1653277070000|2022-05-23 03:37:50|197.76|194.86|197.67|194.77|197.76|194.86|197.66|194.76|11
1653277090000|2022-05-23 03:38:10|197.66|194.76|197.66|194.76|197.66|194.76|197.66|194.76|1
1653277100000|2022-05-23 03:38:20|197.65|194.75|197.5|194.6|197.65|194.75|197.5|194.6|9
1653277110000|2022-05-23 03:38:30|197.51|194.61|197.63|194.73|197.64|194.74|197.51|194.61|12
1653277120000|2022-05-23 03:38:40|197.62|194.72|197.68|194.78|197.69|194.79|197.62|194.72|7
1653277130000|2022-05-23 03:38:50|197.69|194.79|197.71|194.81|197.72|194.82|197.69|194.79|5
1653277140000|2022-05-23 03:39:00|197.72|194.82|197.67|194.77|197.72|194.82|197.67|194.77|7
1653277150000|2022-05-23 03:39:10|197.69|194.79|197.79|194.89|197.81|194.91|197.69|194.79|10
1653277160000|2022-05-23 03:39:20|197.8|194.9|197.83|194.93|197.84|194.94|197.8|194.9|6
1653277170000|2022-05-23 03:39:30|197.84|194.94|197.83|194.93|197.84|194.94|197.83|194.93|2
1653277180000|2022-05-23 03:39:40|197.84|194.94|197.79|194.89|197.84|194.94|197.79|194.89|4
1653277200000|2022-05-23 03:40:00|197.81|194.91|197.9|195|197.9|195|197.81|194.91|5
1653277210000|2022-05-23 03:40:10|197.91|195.01|197.93|195.03|197.97|195.07|197.91|195.01|8
1653277220000|2022-05-23 03:40:20|197.91|195.01|197.86|194.96|197.91|195.01|197.84|194.94|8
1653277230000|2022-05-23 03:40:30|197.85|194.95|197.8|194.9|197.85|194.95|197.8|194.9|6
1653277240000|2022-05-23 03:40:40|197.79|194.89|197.79|194.89|197.81|194.91|197.79|194.89|6
1653277250000|2022-05-23 03:40:50|197.8|194.9|197.81|194.91|197.81|194.91|197.79|194.89|4
1653277260000|2022-05-23 03:41:00|197.82|194.92|197.82|194.92|197.84|194.94|197.82|194.92|6
1653277270000|2022-05-23 03:41:10|197.83|194.93|197.84|194.94|197.84|194.94|197.83|194.93|2
1653277280000|2022-05-23 03:41:20|197.85|194.95|197.81|194.91|197.85|194.95|197.8|194.9|6
1653277290000|2022-05-23 03:41:30|197.8|194.9|197.8|194.9|197.8|194.9|197.8|194.9|1
1653277300000|2022-05-23 03:41:40|197.79|194.89|197.72|194.82|197.79|194.89|197.72|194.82|4
1653277310000|2022-05-23 03:41:50|197.73|194.83|197.79|194.89|197.81|194.91|197.73|194.83|7
1653277320000|2022-05-23 03:42:00|197.77|194.87|197.9|195|197.9|195|197.77|194.87|6
1653277330000|2022-05-23 03:42:10|197.91|195.01|197.88|194.98|197.91|195.01|197.87|194.97|4
1653277340000|2022-05-23 03:42:20|197.87|194.97|197.88|194.98|197.88|194.98|197.87|194.97|2
1653277350000|2022-05-23 03:42:30|197.87|194.97|197.9|195|197.9|195|197.86|194.96|5
1653277370000|2022-05-23 03:42:50|197.91|195.01|197.92|195.02|197.94|195.04|197.9|195|9
1653277380000|2022-05-23 03:43:00|197.91|195.01|197.94|195.04|197.94|195.04|197.91|195.01|2
1653277390000|2022-05-23 03:43:10|197.93|195.03|197.86|194.96|197.93|195.03|197.86|194.96|6
1653277400000|2022-05-23 03:43:20|197.88|194.98|197.88|194.98|197.88|194.98|197.88|194.98|1
1653277410000|2022-05-23 03:43:30|197.87|194.97|197.88|194.98|197.88|194.98|197.87|194.97|2
1653277420000|2022-05-23 03:43:40|197.89|194.99|197.86|194.96|197.89|194.99|197.85|194.95|6
1653277430000|2022-05-23 03:43:50|197.83|194.93|197.8|194.9|197.83|194.93|197.8|194.9|2
1653277450000|2022-05-23 03:44:10|197.81|194.91|197.8|194.9|197.81|194.91|197.8|194.9|2
1653277470000|2022-05-23 03:44:30|197.81|194.91|197.97|195.07|197.97|195.07|197.81|194.91|9
1653277480000|2022-05-23 03:44:40|197.98|195.08|197.91|195.01|197.98|195.08|197.88|194.98|8
1653277490000|2022-05-23 03:44:50|197.9|195|197.9|195|197.9|195|197.9|195|1
1653277500000|2022-05-23 03:45:00|197.92|195.02|197.92|195.02|197.93|195.03|197.91|195.01|7
1653277510000|2022-05-23 03:45:10|197.93|195.03|197.93|195.03|197.93|195.03|197.93|195.03|1
1653277520000|2022-05-23 03:45:20|197.92|195.02|197.87|194.97|197.92|195.02|197.85|194.95|13
1653277530000|2022-05-23 03:45:30|197.88|194.98|197.88|194.98|197.88|194.98|197.88|194.98|1
1653277540000|2022-05-23 03:45:40|197.9|195|197.87|194.97|197.9|195|197.87|194.97|3
1653277550000|2022-05-23 03:45:50|197.88|194.98|197.91|195.01|197.92|195.02|197.88|194.98|9
1653277560000|2022-05-23 03:46:00|197.92|195.02|197.9|195|197.93|195.03|197.9|195|4
1653277570000|2022-05-23 03:46:10|197.92|195.02|197.92|195.02|197.92|195.02|197.92|195.02|1
1653277590000|2022-05-23 03:46:30|197.91|195.01|197.88|194.98|197.91|195.01|197.88|194.98|4
1653277600000|2022-05-23 03:46:40|197.87|194.97|197.91|195.01|197.91|195.01|197.87|194.97|6
1653277610000|2022-05-23 03:46:50|197.92|195.02|197.92|195.02|197.92|195.02|197.9|195|4
1653277620000|2022-05-23 03:47:00|197.94|195.04|197.94|195.04|197.95|195.05|197.92|195.02|5
1653277630000|2022-05-23 03:47:10|197.93|195.03|197.94|195.04|197.94|195.04|197.93|195.03|2
1653277640000|2022-05-23 03:47:20|197.93|195.03|197.93|195.03|197.93|195.03|197.91|195.01|5
1653277650000|2022-05-23 03:47:30|197.94|195.04|197.97|195.07|197.98|195.08|197.94|195.04|7
1653277660000|2022-05-23 03:47:40|197.95|195.05|197.96|195.06|197.96|195.06|197.95|195.05|4
1653277670000|2022-05-23 03:47:50|197.97|195.07|197.97|195.07|197.97|195.07|197.97|195.07|1
1653277680000|2022-05-23 03:48:00|198.06|195.16|198.09|195.19|198.11|195.21|198.03|195.13|8
1653277690000|2022-05-23 03:48:10|198.08|195.18|198.09|195.19|198.09|195.19|198.08|195.18|2
1653277700000|2022-05-23 03:48:20|198.11|195.21|198.11|195.21|198.11|195.21|198.11|195.21|1
1653277710000|2022-05-23 03:48:30|198.09|195.19|198.1|195.2|198.1|195.2|198.08|195.18|5
1653277720000|2022-05-23 03:48:40|198.11|195.21|198.39|195.49|198.39|195.49|198.11|195.21|13
1653277730000|2022-05-23 03:48:50|198.4|195.5|198.41|195.51|198.41|195.51|198.33|195.43|15
1653277740000|2022-05-23 03:49:00|198.42|195.52|198.38|195.48|198.42|195.52|198.38|195.48|5
1653277750000|2022-05-23 03:49:10|198.37|195.47|198.35|195.45|198.37|195.47|198.35|195.45|3
1653277760000|2022-05-23 03:49:20|198.29|195.39|198.19|195.29|198.29|195.39|198.19|195.29|7
1653277770000|2022-05-23 03:49:30|198.2|195.3|198.2|195.3|198.2|195.3|198.19|195.29|3
1653277780000|2022-05-23 03:49:40|198.22|195.32|198.24|195.34|198.24|195.34|198.22|195.32|2
1653277790000|2022-05-23 03:49:50|198.23|195.33|198.36|195.46|198.36|195.46|198.23|195.33|10
1653277800000|2022-05-23 03:50:00|198.34|195.44|198.36|195.46|198.36|195.46|198.34|195.44|5
1653277810000|2022-05-23 03:50:10|198.37|195.47|198.41|195.51|198.42|195.52|198.37|195.47|9
1653277820000|2022-05-23 03:50:20|198.4|195.5|198.39|195.49|198.41|195.51|198.39|195.49|3
1653277830000|2022-05-23 03:50:30|198.4|195.5|198.44|195.54|198.44|195.54|198.4|195.5|7
1653277840000|2022-05-23 03:50:40|198.45|195.55|198.44|195.54|198.45|195.55|198.44|195.54|2
1653277850000|2022-05-23 03:50:50|198.45|195.55|198.4|195.5|198.45|195.55|198.4|195.5|9
1653277860000|2022-05-23 03:51:00|198.41|195.51|198.4|195.5|198.43|195.53|198.4|195.5|5
1653277870000|2022-05-23 03:51:10|198.41|195.51|198.41|195.51|198.42|195.52|198.41|195.51|3
1653277880000|2022-05-23 03:51:20|198.42|195.52|198.44|195.54|198.47|195.57|198.42|195.52|5
1653277890000|2022-05-23 03:51:30|198.45|195.55|198.44|195.54|198.45|195.55|198.44|195.54|2
1653277900000|2022-05-23 03:51:40|198.45|195.55|198.58|195.68|198.58|195.68|198.45|195.55|3
1653277910000|2022-05-23 03:51:50|198.59|195.69|198.57|195.67|198.59|195.69|198.55|195.65|5
1653277920000|2022-05-23 03:52:00|198.58|195.68|198.55|195.65|198.58|195.68|198.54|195.64|8
1653277930000|2022-05-23 03:52:10|198.53|195.63|198.57|195.67|198.57|195.67|198.53|195.63|5
1653277940000|2022-05-23 03:52:20|198.56|195.66|198.57|195.67|198.57|195.67|198.56|195.66|2
1653277950000|2022-05-23 03:52:30|198.58|195.68|198.49|195.59|198.58|195.68|198.49|195.59|8
1653277960000|2022-05-23 03:52:40|198.48|195.58|198.49|195.59|198.49|195.59|198.48|195.58|2
1653277980000|2022-05-23 03:53:00|198.48|195.58|198.54|195.64|198.55|195.65|198.47|195.57|9
1653277990000|2022-05-23 03:53:10|198.55|195.65|198.56|195.66|198.59|195.69|198.55|195.65|5
1653278000000|2022-05-23 03:53:20|198.58|195.68|198.56|195.66|198.58|195.68|198.56|195.66|2
1653278020000|2022-05-23 03:53:40|198.55|195.65|198.55|195.65|198.55|195.65|198.52|195.62|4
1653278030000|2022-05-23 03:53:50|198.57|195.67|198.57|195.67|198.59|195.69|198.56|195.66|6
1653278040000|2022-05-23 03:54:00|198.58|195.68|198.57|195.67|198.6|195.7|198.57|195.67|9
1653278050000|2022-05-23 03:54:10|198.58|195.68|198.59|195.69|198.59|195.69|198.57|195.67|5
1653278060000|2022-05-23 03:54:20|198.6|195.7|198.58|195.68|198.6|195.7|198.58|195.68|5
1653278070000|2022-05-23 03:54:30|198.59|195.69|198.56|195.66|198.59|195.69|198.56|195.66|3
1653278080000|2022-05-23 03:54:40|198.57|195.67|198.57|195.67|198.57|195.67|198.57|195.67|1
1653278090000|2022-05-23 03:54:50|198.53|195.63|198.53|195.63|198.54|195.64|198.51|195.61|7
1653278100000|2022-05-23 03:55:00|198.54|195.64|198.54|195.64|198.54|195.64|198.53|195.63|3
1653278110000|2022-05-23 03:55:10|198.55|195.65|198.57|195.67|198.57|195.67|198.54|195.64|9
1653278120000|2022-05-23 03:55:20|198.56|195.66|198.56|195.66|198.56|195.66|198.55|195.65|3
1653278140000|2022-05-23 03:55:40|198.57|195.67|198.56|195.66|198.57|195.67|198.54|195.64|4
1653278150000|2022-05-23 03:55:50|198.55|195.65|198.56|195.66|198.56|195.66|198.55|195.65|2
1653278170000|2022-05-23 03:56:10|198.57|195.67|198.56|195.66|198.57|195.67|198.56|195.66|2
1653278180000|2022-05-23 03:56:20|198.57|195.67|198.56|195.66|198.57|195.67|198.56|195.66|4
1653278190000|2022-05-23 03:56:30|198.51|195.61|198.54|195.64|198.54|195.64|198.51|195.61|2
1653278200000|2022-05-23 03:56:40|198.55|195.65|198.55|195.65|198.55|195.65|198.55|195.65|1
1653278210000|2022-05-23 03:56:50|198.56|195.66|198.56|195.66|198.56|195.66|198.56|195.66|1
1653278220000|2022-05-23 03:57:00|198.55|195.65|198.5|195.6|198.55|195.65|198.5|195.6|4
1653278230000|2022-05-23 03:57:10|198.52|195.62|198.47|195.57|198.52|195.62|198.46|195.56|9
1653278240000|2022-05-23 03:57:20|198.48|195.58|198.48|195.58|198.5|195.6|198.47|195.57|6
1653278250000|2022-05-23 03:57:30|198.47|195.57|198.45|195.55|198.47|195.57|198.45|195.55|2
1653278260000|2022-05-23 03:57:40|198.5|195.6|198.5|195.6|198.53|195.63|198.5|195.6|5
1653278270000|2022-05-23 03:57:50|198.53|195.63|198.52|195.62|198.53|195.63|198.51|195.61|4
1653278290000|2022-05-23 03:58:10|198.53|195.63|198.54|195.64|198.54|195.64|198.53|195.63|2
1653278300000|2022-05-23 03:58:20|198.53|195.63|198.53|195.63|198.53|195.63|198.53|195.63|1
1653278320000|2022-05-23 03:58:40|198.54|195.64|198.53|195.63|198.54|195.64|198.53|195.63|4
1653278330000|2022-05-23 03:58:50|198.54|195.64|198.57|195.67|198.57|195.67|198.53|195.63|7
1653278350000|2022-05-23 03:59:10|198.55|195.65|198.57|195.67|198.57|195.67|198.55|195.65|4
1653278360000|2022-05-23 03:59:20|198.58|195.68|198.58|195.68|198.59|195.69|198.57|195.67|4
1653278370000|2022-05-23 03:59:30|198.59|195.69|198.64|195.74|198.67|195.77|198.59|195.69|9
1653278380000|2022-05-23 03:59:40|198.65|195.75|198.62|195.72|198.65|195.75|198.62|195.72|3
1653278390000|2022-05-23 03:59:50|198.63|195.73|198.64|195.74|198.64|195.74|198.63|195.73|2
1653278400000|2022-05-23 04:00:00|198.62|195.72|198.58|195.68|198.62|195.72|198.58|195.68|10
1653278420000|2022-05-23 04:00:20|198.59|195.69|198.61|195.71|198.67|195.77|198.59|195.69|16
1653278430000|2022-05-23 04:00:30|198.6|195.7|198.6|195.7|198.61|195.71|198.6|195.7|3
1653278440000|2022-05-23 04:00:40|198.61|195.71|198.61|195.71|198.61|195.71|198.6|195.7|5
1653278450000|2022-05-23 04:00:50|198.6|195.7|198.61|195.71|198.64|195.74|198.6|195.7|8
1653278460000|2022-05-23 04:01:00|198.6|195.7|198.54|195.64|198.6|195.7|198.53|195.63|7
1653278470000|2022-05-23 04:01:10|198.55|195.65|198.54|195.64|198.55|195.65|198.53|195.63|5
1653278480000|2022-05-23 04:01:20|198.53|195.63|198.6|195.7|198.61|195.71|198.53|195.63|5
1653278490000|2022-05-23 04:01:30|198.59|195.69|198.58|195.68|198.61|195.71|198.57|195.67|9
1653278500000|2022-05-23 04:01:40|198.59|195.69|198.63|195.73|198.65|195.75|198.59|195.69|11
1653278510000|2022-05-23 04:01:50|198.64|195.74|198.62|195.72|198.64|195.74|198.62|195.72|4
1653278530000|2022-05-23 04:02:10|198.63|195.73|198.62|195.72|198.63|195.73|198.62|195.72|2
1653278550000|2022-05-23 04:02:30|198.63|195.73|198.67|195.77|198.7|195.8|198.63|195.73|7
1653278560000|2022-05-23 04:02:40|198.7|195.8|198.79|195.89|198.8|195.9|198.7|195.8|9
1653278570000|2022-05-23 04:02:50|198.8|195.9|198.8|195.9|198.81|195.91|198.8|195.9|3
1653278580000|2022-05-23 04:03:00|198.81|195.91|198.8|195.9|198.81|195.91|198.79|195.89|3
1653278590000|2022-05-23 04:03:10|198.82|195.92|198.84|195.94|198.84|195.94|198.76|195.86|10
1653278600000|2022-05-23 04:03:20|198.82|195.92|198.85|195.95|198.85|195.95|198.82|195.92|10
1653278610000|2022-05-23 04:03:30|198.82|195.92|198.84|195.94|198.85|195.95|198.82|195.92|10
1653278620000|2022-05-23 04:03:40|198.83|195.93|198.83|195.93|198.84|195.94|198.82|195.92|13
1653278630000|2022-05-23 04:03:50|198.82|195.92|198.83|195.93|198.83|195.93|198.82|195.92|4
1653278640000|2022-05-23 04:04:00|198.84|195.94|198.95|196.05|198.96|196.06|198.84|195.94|9
1653278650000|2022-05-23 04:04:10|198.91|196.01|198.87|195.97|198.91|196.01|198.87|195.97|2
1653278660000|2022-05-23 04:04:20|198.88|195.98|198.91|196.01|198.94|196.04|198.88|195.98|6
1653278670000|2022-05-23 04:04:30|198.9|196|198.9|196|198.91|196.01|198.88|195.98|6
1653278680000|2022-05-23 04:04:40|198.91|196.01|198.89|195.99|198.91|196.01|198.89|195.99|3
1653278690000|2022-05-23 04:04:50|198.94|196.04|198.95|196.05|199|196.1|198.94|196.04|10
1653278700000|2022-05-23 04:05:00|198.97|196.07|199.02|196.12|199.03|196.13|198.96|196.06|15
1653278710000|2022-05-23 04:05:10|199|196.1|199.01|196.11|199.02|196.12|198.99|196.09|11
1653278720000|2022-05-23 04:05:20|199.02|196.12|198.99|196.09|199.02|196.12|198.99|196.09|5
1653278750000|2022-05-23 04:05:50|198.98|196.08|198.99|196.09|198.99|196.09|198.97|196.07|3
1653278760000|2022-05-23 04:06:00|198.98|196.08|198.99|196.09|198.99|196.09|198.98|196.08|2
1653278770000|2022-05-23 04:06:10|198.98|196.08|198.98|196.08|198.98|196.08|198.98|196.08|1
1653278780000|2022-05-23 04:06:20|198.99|196.09|199.02|196.12|199.04|196.14|198.99|196.09|8
1653278790000|2022-05-23 04:06:30|199.04|196.14|199.1|196.2|199.12|196.22|199.02|196.12|13
1653278800000|2022-05-23 04:06:40|199.11|196.21|199.09|196.19|199.11|196.21|199.09|196.19|2
1653278810000|2022-05-23 04:06:50|199.08|196.18|199.1|196.2|199.1|196.2|199.08|196.18|5
1653278820000|2022-05-23 04:07:00|199.09|196.19|199.08|196.18|199.09|196.19|199.06|196.16|5
1653278830000|2022-05-23 04:07:10|199.07|196.17|199.1|196.2|199.1|196.2|199.06|196.16|7
1653278840000|2022-05-23 04:07:20|199.09|196.19|199.1|196.2|199.1|196.2|199.09|196.19|2
1653278850000|2022-05-23 04:07:30|199.09|196.19|199.07|196.17|199.1|196.2|199.07|196.17|5
1653278860000|2022-05-23 04:07:40|199.02|196.12|199.05|196.15|199.05|196.15|199.02|196.12|4
1653278870000|2022-05-23 04:07:50|199.06|196.16|199.04|196.14|199.06|196.16|199.04|196.14|5
1653278880000|2022-05-23 04:08:00|199.05|196.15|199.07|196.17|199.1|196.2|199.05|196.15|6
1653278890000|2022-05-23 04:08:10|199.06|196.16|199.05|196.15|199.06|196.16|199.05|196.15|2
1653278900000|2022-05-23 04:08:20|199.08|196.18|199.08|196.18|199.08|196.18|199.08|196.18|1
1653278920000|2022-05-23 04:08:40|199.11|196.21|199.12|196.22|199.12|196.22|199.1|196.2|7
1653278930000|2022-05-23 04:08:50|199.13|196.23|199.09|196.19|199.17|196.27|199.08|196.18|10
1653278940000|2022-05-23 04:09:00|199.08|196.18|199.13|196.23|199.15|196.25|199.08|196.18|10
1653278950000|2022-05-23 04:09:10|199.15|196.25|199.14|196.24|199.17|196.27|199.13|196.23|11
1653278960000|2022-05-23 04:09:20|199.15|196.25|199.29|196.39|199.31|196.41|199.15|196.25|8
1653278970000|2022-05-23 04:09:30|199.3|196.4|199.37|196.47|199.47|196.57|199.3|196.4|19
1653278980000|2022-05-23 04:09:40|199.36|196.46|199.4|196.5|199.43|196.53|199.35|196.45|18
1653278990000|2022-05-23 04:09:50|199.39|196.49|199.4|196.5|199.4|196.5|199.37|196.47|11
1653279000000|2022-05-23 04:10:00|199.39|196.49|199.47|196.57|199.47|196.57|199.39|196.49|11
1653279010000|2022-05-23 04:10:10|199.45|196.55|199.41|196.51|199.47|196.57|199.41|196.51|9
1653279020000|2022-05-23 04:10:20|199.4|196.5|199.39|196.49|199.4|196.5|199.34|196.44|11
1653279030000|2022-05-23 04:10:30|199.38|196.48|199.36|196.46|199.39|196.49|199.36|196.46|4
1653279040000|2022-05-23 04:10:40|199.35|196.45|199.36|196.46|199.38|196.48|199.35|196.45|4
1653279050000|2022-05-23 04:10:50|199.37|196.47|199.46|196.56|199.46|196.56|199.37|196.47|6
1653279060000|2022-05-23 04:11:00|199.47|196.57|199.41|196.51|199.47|196.57|199.41|196.51|8
1653279070000|2022-05-23 04:11:10|199.42|196.52|199.66|196.76|199.67|196.77|199.42|196.52|15
1653279080000|2022-05-23 04:11:20|199.65|196.75|199.67|196.77|199.73|196.83|199.65|196.75|16
1653279090000|2022-05-23 04:11:30|199.68|196.78|199.68|196.78|199.71|196.81|199.65|196.75|22
1653279100000|2022-05-23 04:11:40|199.66|196.76|199.71|196.81|199.73|196.83|199.66|196.76|9
1653279110000|2022-05-23 04:11:50|199.72|196.82|199.73|196.83|199.74|196.84|199.7|196.8|12
1653279120000|2022-05-23 04:12:00|199.71|196.81|199.66|196.76|199.74|196.84|199.64|196.74|18
1653279130000|2022-05-23 04:12:10|199.67|196.77|199.73|196.83|199.73|196.83|199.66|196.76|17
1653279140000|2022-05-23 04:12:20|199.72|196.82|199.72|196.82|199.77|196.87|199.72|196.82|11
1653279150000|2022-05-23 04:12:30|199.73|196.83|199.76|196.86|199.76|196.86|199.72|196.82|9
1653279160000|2022-05-23 04:12:40|199.74|196.84|199.76|196.86|199.76|196.86|199.74|196.84|3
1653279170000|2022-05-23 04:12:50|199.75|196.85|199.73|196.83|199.76|196.86|199.73|196.83|9
1653279180000|2022-05-23 04:13:00|199.72|196.82|199.74|196.84|199.75|196.85|199.72|196.82|6
1653279190000|2022-05-23 04:13:10|199.75|196.85|199.91|197.01|199.91|197.01|199.73|196.83|9
1653279200000|2022-05-23 04:13:20|199.96|197.06|199.96|197.06|199.96|197.06|199.93|197.03|7
1653279210000|2022-05-23 04:13:30|199.94|197.04|199.94|197.04|199.96|197.06|199.94|197.04|6
1653279220000|2022-05-23 04:13:40|199.95|197.05|200.13|197.23|200.17|197.27|199.94|197.04|8
1653279230000|2022-05-23 04:13:50|200.14|197.24|200.14|197.24|200.17|197.27|200.13|197.23|11
1653279240000|2022-05-23 04:14:00|200.23|197.33|200.37|197.47|200.39|197.49|200.2|197.3|16
1653279250000|2022-05-23 04:14:10|200.38|197.48|200.4|197.5|200.43|197.53|200.37|197.47|13
1653279260000|2022-05-23 04:14:20|200.42|197.52|200.42|197.52|200.42|197.52|200.39|197.49|6
1653279270000|2022-05-23 04:14:30|200.43|197.53|200.41|197.51|200.5|197.6|200.41|197.51|8
1653279280000|2022-05-23 04:14:40|200.4|197.5|200.42|197.52|200.42|197.52|200.39|197.49|8
1653279290000|2022-05-23 04:14:50|200.39|197.49|200.48|197.58|200.5|197.6|200.39|197.49|18
1653279300000|2022-05-23 04:15:00|200.47|197.57|200.55|197.65|200.55|197.65|200.47|197.57|8
1653279310000|2022-05-23 04:15:10|200.54|197.64|200.49|197.59|200.54|197.64|200.49|197.59|5
1653279320000|2022-05-23 04:15:20|200.5|197.6|200.52|197.62|200.52|197.62|200.47|197.57|8
1653279330000|2022-05-23 04:15:30|200.48|197.58|200.53|197.63|200.53|197.63|200.47|197.57|8
1653279340000|2022-05-23 04:15:40|200.57|197.67|200.54|197.64|200.57|197.67|200.53|197.63|5
1653279350000|2022-05-23 04:15:50|200.55|197.65|200.57|197.67|200.57|197.67|200.54|197.64|10
1653279380000|2022-05-23 04:16:20|200.56|197.66|200.47|197.57|200.56|197.66|200.42|197.52|10
1653279390000|2022-05-23 04:16:30|200.46|197.56|200.45|197.55|200.46|197.56|200.39|197.49|15
1653279400000|2022-05-23 04:16:40|200.44|197.54|200.43|197.53|200.45|197.55|200.43|197.53|6
1653279410000|2022-05-23 04:16:50|200.44|197.54|200.47|197.57|200.47|197.57|200.41|197.51|7
1653279420000|2022-05-23 04:17:00|200.45|197.55|200.41|197.51|200.48|197.58|200.41|197.51|10
1653279430000|2022-05-23 04:17:10|200.43|197.53|200.47|197.57|200.47|197.57|200.41|197.51|12
1653279440000|2022-05-23 04:17:20|200.56|197.66|200.51|197.61|200.56|197.66|200.51|197.61|5
1653279450000|2022-05-23 04:17:30|200.48|197.58|200.55|197.65|200.55|197.65|200.48|197.58|12
1653279460000|2022-05-23 04:17:40|200.53|197.63|200.53|197.63|200.53|197.63|200.52|197.62|3
1653279490000|2022-05-23 04:18:10|200.52|197.62|200.52|197.62|200.52|197.62|200.52|197.62|1
1653279500000|2022-05-23 04:18:20|200.51|197.61|200.52|197.62|200.52|197.62|200.51|197.61|2
1653279510000|2022-05-23 04:18:30|200.53|197.63|200.56|197.66|200.56|197.66|200.53|197.63|6
1653279520000|2022-05-23 04:18:40|200.57|197.67|201|198.1|201|198.1|200.57|197.67|23
1653279530000|2022-05-23 04:18:50|200.98|198.08|201|198.1|201.01|198.11|200.91|198.01|24
1653279540000|2022-05-23 04:19:00|201.01|198.11|201.03|198.13|201.05|198.15|201|198.1|17
1653279550000|2022-05-23 04:19:10|201.05|198.15|201.06|198.16|201.06|198.16|201.03|198.13|10
1653279560000|2022-05-23 04:19:20|201.09|198.19|201.12|198.22|201.13|198.23|201.08|198.18|9
1653279570000|2022-05-23 04:19:30|201.11|198.21|201.27|198.37|201.31|198.41|201.11|198.21|18
1653279580000|2022-05-23 04:19:40|201.28|198.38|201.28|198.38|201.31|198.41|201.28|198.38|6
1653279590000|2022-05-23 04:19:50|201.29|198.39|201.27|198.37|201.29|198.39|201.27|198.37|2
1653279600000|2022-05-23 04:20:00|201.29|198.39|201.29|198.39|201.29|198.39|201.29|198.39|1
1653279610000|2022-05-23 04:20:10|201.27|198.37|201.27|198.37|201.3|198.4|201.27|198.37|8
1653279620000|2022-05-23 04:20:20|201.25|198.35|201.21|198.31|201.25|198.35|201.21|198.31|11
1653279630000|2022-05-23 04:20:30|201.2|198.3|201.24|198.34|201.24|198.34|201.13|198.23|8
1653279640000|2022-05-23 04:20:40|201.23|198.33|201.23|198.33|201.26|198.36|201.21|198.31|8
1653279650000|2022-05-23 04:20:50|201.22|198.32|201.23|198.33|201.23|198.33|201.2|198.3|10
1653279660000|2022-05-23 04:21:00|201.25|198.35|201.21|198.31|201.25|198.35|201.21|198.31|5
1653279670000|2022-05-23 04:21:10|201.2|198.3|201.58|198.68|201.6|198.7|201.19|198.29|23
1653279680000|2022-05-23 04:21:20|201.59|198.69|201.69|198.79|201.73|198.83|201.59|198.69|15
1653279690000|2022-05-23 04:21:30|201.65|198.75|201.74|198.84|201.75|198.85|201.62|198.72|13
1653279700000|2022-05-23 04:21:40|201.75|198.85|201.57|198.67|201.94|199.04|201.48|198.58|8
1653279710000|2022-05-23 04:21:50|201.56|198.66|201.49|198.59|201.58|198.68|201.47|198.57|24
1653279720000|2022-05-23 04:22:00|201.48|198.58|201.39|198.49|201.48|198.58|201.39|198.49|15
1653279730000|2022-05-23 04:22:10|201.38|198.48|201.31|198.41|201.38|198.48|201.31|198.41|14
1653279740000|2022-05-23 04:22:20|201.3|198.4|201.35|198.45|201.39|198.49|201.27|198.37|20
1653279750000|2022-05-23 04:22:30|201.34|198.44|201.32|198.42|201.35|198.45|201.31|198.41|12
1653279760000|2022-05-23 04:22:40|201.31|198.41|201.32|198.42|201.34|198.44|201.29|198.39|14
1653279770000|2022-05-23 04:22:50|201.31|198.41|201.28|198.38|201.31|198.41|201.27|198.37|8
1653279780000|2022-05-23 04:23:00|201.27|198.37|201.26|198.36|201.27|198.37|201.26|198.36|2
1653279790000|2022-05-23 04:23:10|201.29|198.39|201.26|198.36|201.29|198.39|201.26|198.36|3
1653279800000|2022-05-23 04:23:20|201.25|198.35|201.28|198.38|201.28|198.38|201.25|198.35|3
1653279810000|2022-05-23 04:23:30|201.3|198.4|201.28|198.38|201.34|198.44|201.28|198.38|15
1653279820000|2022-05-23 04:23:40|201.3|198.4|201.23|198.33|201.3|198.4|201.22|198.32|8
1653279830000|2022-05-23 04:23:50|201.27|198.37|201.26|198.36|201.28|198.38|201.25|198.35|12
1653279840000|2022-05-23 04:24:00|201.25|198.35|201.29|198.39|201.3|198.4|201.25|198.35|8
1653279850000|2022-05-23 04:24:10|201.3|198.4|201.29|198.39|201.31|198.41|201.27|198.37|14
1653279860000|2022-05-23 04:24:20|201.27|198.37|201.28|198.38|201.3|198.4|201.23|198.33|8
1653279870000|2022-05-23 04:24:30|201.27|198.37|201.29|198.39|201.29|198.39|201.25|198.35|9
1653279880000|2022-05-23 04:24:40|201.28|198.38|201.3|198.4|201.3|198.4|201.25|198.35|6
1653279890000|2022-05-23 04:24:50|201.28|198.38|201.22|198.32|201.28|198.38|201.2|198.3|6
1653279900000|2022-05-23 04:25:00|201.23|198.33|201.34|198.44|201.36|198.46|201.23|198.33|12
1653279910000|2022-05-23 04:25:10|201.36|198.46|201.38|198.48|201.39|198.49|201.34|198.44|10
1653279920000|2022-05-23 04:25:20|201.39|198.49|201.34|198.44|201.39|198.49|201.34|198.44|9
1653279930000|2022-05-23 04:25:30|201.33|198.43|201.32|198.42|201.33|198.43|201.31|198.41|4
1653279940000|2022-05-23 04:25:40|201.33|198.43|201.34|198.44|201.34|198.44|201.32|198.42|6
1653279950000|2022-05-23 04:25:50|201.35|198.45|201.36|198.46|201.36|198.46|201.34|198.44|4
1653279960000|2022-05-23 04:26:00|201.33|198.43|201.37|198.47|201.4|198.5|201.33|198.43|14
1653279970000|2022-05-23 04:26:10|201.36|198.46|201.34|198.44|201.36|198.46|201.34|198.44|3
1653279980000|2022-05-23 04:26:20|201.35|198.45|201.36|198.46|201.38|198.48|201.34|198.44|5
1653279990000|2022-05-23 04:26:30|201.35|198.45|201.34|198.44|201.36|198.46|201.34|198.44|8
1653280010000|2022-05-23 04:26:50|201.35|198.45|201.34|198.44|201.35|198.45|201.34|198.44|2
1653280020000|2022-05-23 04:27:00|201.35|198.45|201.38|198.48|201.4|198.5|201.35|198.45|7
1653280030000|2022-05-23 04:27:10|201.39|198.49|201.37|198.47|201.39|198.49|201.37|198.47|9
1653280040000|2022-05-23 04:27:20|201.38|198.48|201.37|198.47|201.39|198.49|201.37|198.47|4
1653280050000|2022-05-23 04:27:30|201.38|198.48|201.35|198.45|201.38|198.48|201.34|198.44|8
1653280060000|2022-05-23 04:27:40|201.34|198.44|201.35|198.45|201.35|198.45|201.34|198.44|2
1653280070000|2022-05-23 04:27:50|201.34|198.44|201.39|198.49|201.41|198.51|201.34|198.44|7
1653280080000|2022-05-23 04:28:00|201.37|198.47|201.42|198.52|201.42|198.52|201.37|198.47|7
1653280090000|2022-05-23 04:28:10|201.39|198.49|201.38|198.48|201.4|198.5|201.38|198.48|11
1653280100000|2022-05-23 04:28:20|201.39|198.49|201.38|198.48|201.39|198.49|201.35|198.45|6
1653280110000|2022-05-23 04:28:30|201.37|198.47|201.35|198.45|201.37|198.47|201.34|198.44|4
1653280120000|2022-05-23 04:28:40|201.34|198.44|201.34|198.44|201.34|198.44|201.31|198.41|8
1653280130000|2022-05-23 04:28:50|201.33|198.43|201.33|198.43|201.37|198.47|201.27|198.37|15
1653280140000|2022-05-23 04:29:00|201.36|198.46|201.34|198.44|201.36|198.46|201.33|198.43|9
1653280150000|2022-05-23 04:29:10|201.35|198.45|201.35|198.45|201.36|198.46|201.35|198.45|5
1653280160000|2022-05-23 04:29:20|201.33|198.43|201.34|198.44|201.38|198.48|201.31|198.41|11
1653280170000|2022-05-23 04:29:30|201.33|198.43|201.32|198.42|201.33|198.43|201.31|198.41|4
1653280180000|2022-05-23 04:29:40|201.31|198.41|201.32|198.42|201.32|198.42|201.3|198.4|3
1653280190000|2022-05-23 04:29:50|201.34|198.44|201.33|198.43|201.34|198.44|201.31|198.41|4
1653280200000|2022-05-23 04:30:00|201.36|198.46|201.35|198.45|201.38|198.48|201.34|198.44|12
1653280210000|2022-05-23 04:30:10|201.36|198.46|201.43|198.53|201.44|198.54|201.34|198.44|14
1653280230000|2022-05-23 04:30:30|201.44|198.54|201.43|198.53|201.44|198.54|201.43|198.53|2
1653280240000|2022-05-23 04:30:40|201.44|198.54|201.44|198.54|201.44|198.54|201.44|198.54|1
1653280250000|2022-05-23 04:30:50|201.45|198.55|201.43|198.53|201.45|198.55|201.43|198.53|10
1653280260000|2022-05-23 04:31:00|201.44|198.54|201.43|198.53|201.45|198.55|201.43|198.53|3
1653280270000|2022-05-23 04:31:10|201.45|198.55|201.47|198.57|201.49|198.59|201.45|198.55|11
1653280280000|2022-05-23 04:31:20|201.48|198.58|201.49|198.59|201.49|198.59|201.47|198.57|4
1653280290000|2022-05-23 04:31:30|201.5|198.6|201.49|198.59|201.5|198.6|201.49|198.59|2
1653280300000|2022-05-23 04:31:40|201.48|198.58|201.47|198.57|201.48|198.58|201.47|198.57|4
1653280310000|2022-05-23 04:31:50|201.48|198.58|201.48|198.58|201.49|198.59|201.48|198.58|3
1653280320000|2022-05-23 04:32:00|201.49|198.59|201.49|198.59|201.5|198.6|201.49|198.59|3
1653280330000|2022-05-23 04:32:10|201.5|198.6|201.7|198.8|201.7|198.8|201.5|198.6|11
1653280340000|2022-05-23 04:32:20|201.71|198.81|201.74|198.84|201.74|198.84|201.69|198.79|8
1653280350000|2022-05-23 04:32:30|201.82|198.92|201.81|198.91|201.83|198.93|201.76|198.86|12
1653280360000|2022-05-23 04:32:40|201.79|198.89|201.82|198.92|201.82|198.92|201.78|198.88|5
1653280370000|2022-05-23 04:32:50|201.8|198.9|201.8|198.9|201.82|198.92|201.76|198.86|14
1653280380000|2022-05-23 04:33:00|201.81|198.91|201.82|198.92|201.82|198.92|201.8|198.9|5
1653280390000|2022-05-23 04:33:10|201.83|198.93|201.8|198.9|201.84|198.94|201.8|198.9|7
1653280400000|2022-05-23 04:33:20|201.81|198.91|201.78|198.88|201.81|198.91|201.78|198.88|6
1653280410000|2022-05-23 04:33:30|201.79|198.89|201.74|198.84|201.79|198.89|201.74|198.84|9
1653280420000|2022-05-23 04:33:40|201.73|198.83|201.65|198.75|201.73|198.83|201.64|198.74|11
1653280430000|2022-05-23 04:33:50|201.64|198.74|201.6|198.7|201.64|198.74|201.6|198.7|4
1653280440000|2022-05-23 04:34:00|201.61|198.71|201.57|198.67|201.63|198.73|201.55|198.65|12
1653280450000|2022-05-23 04:34:10|201.58|198.68|201.56|198.66|201.58|198.68|201.52|198.62|7
1653280460000|2022-05-23 04:34:20|201.55|198.65|201.54|198.64|201.57|198.67|201.54|198.64|7
1653280470000|2022-05-23 04:34:30|201.53|198.63|201.59|198.69|201.6|198.7|201.53|198.63|9
1653280480000|2022-05-23 04:34:40|201.58|198.68|201.54|198.64|201.59|198.69|201.54|198.64|10
1653280490000|2022-05-23 04:34:50|201.55|198.65|201.56|198.66|201.56|198.66|201.54|198.64|4
1653280500000|2022-05-23 04:35:00|201.55|198.65|201.5|198.6|201.55|198.65|201.5|198.6|5
1653280510000|2022-05-23 04:35:10|201.51|198.61|201.51|198.61|201.51|198.61|201.51|198.61|1
1653280520000|2022-05-23 04:35:20|201.52|198.62|201.56|198.66|201.56|198.66|201.52|198.62|7
1653280530000|2022-05-23 04:35:30|201.55|198.65|201.54|198.64|201.56|198.66|201.52|198.62|8
1653280540000|2022-05-23 04:35:40|201.55|198.65|201.57|198.67|201.57|198.67|201.54|198.64|9
1653280550000|2022-05-23 04:35:50|201.59|198.69|201.58|198.68|201.6|198.7|201.57|198.67|11
1653280560000|2022-05-23 04:36:00|201.59|198.69|201.56|198.66|201.59|198.69|201.56|198.66|5
1653280570000|2022-05-23 04:36:10|201.57|198.67|201.57|198.67|201.57|198.67|201.57|198.67|1
1653280580000|2022-05-23 04:36:20|201.56|198.66|201.55|198.65|201.57|198.67|201.55|198.65|4
1653280590000|2022-05-23 04:36:30|201.57|198.67|201.57|198.67|201.59|198.69|201.54|198.64|9
1653280600000|2022-05-23 04:36:40|201.6|198.7|201.59|198.69|201.6|198.7|201.54|198.64|15
1653280610000|2022-05-23 04:36:50|201.58|198.68|201.55|198.65|201.58|198.68|201.55|198.65|7
1653280620000|2022-05-23 04:37:00|201.54|198.64|201.61|198.71|201.61|198.71|201.54|198.64|12
1653280630000|2022-05-23 04:37:10|201.6|198.7|201.56|198.66|201.6|198.7|201.56|198.66|4
1653280640000|2022-05-23 04:37:20|201.55|198.65|201.58|198.68|201.6|198.7|201.52|198.62|11
1653280650000|2022-05-23 04:37:30|201.59|198.69|201.51|198.61|201.59|198.69|201.51|198.61|8
1653280660000|2022-05-23 04:37:40|201.54|198.64|201.51|198.61|201.54|198.64|201.51|198.61|6
1653280670000|2022-05-23 04:37:50|201.52|198.62|201.53|198.63|201.54|198.64|201.52|198.62|6
1653280680000|2022-05-23 04:38:00|201.52|198.62|201.52|198.62|201.53|198.63|201.51|198.61|6
1653280690000|2022-05-23 04:38:10|201.51|198.61|201.5|198.6|201.52|198.62|201.5|198.6|4
1653280700000|2022-05-23 04:38:20|201.51|198.61|201.53|198.63|201.53|198.63|201.51|198.61|5
1653280710000|2022-05-23 04:38:30|201.52|198.62|201.49|198.59|201.53|198.63|201.49|198.59|6
1653280720000|2022-05-23 04:38:40|201.51|198.61|201.49|198.59|201.51|198.61|201.49|198.59|3
1653280730000|2022-05-23 04:38:50|201.5|198.6|201.5|198.6|201.52|198.62|201.5|198.6|5
1653280740000|2022-05-23 04:39:00|201.51|198.61|201.5|198.6|201.51|198.61|201.5|198.6|2
1653280750000|2022-05-23 04:39:10|201.51|198.61|201.5|198.6|201.52|198.62|201.5|198.6|7
1653280760000|2022-05-23 04:39:20|201.51|198.61|201.5|198.6|201.52|198.62|201.5|198.6|4
1653280770000|2022-05-23 04:39:30|201.51|198.61|201.43|198.53|201.52|198.62|201.42|198.52|8
1653280780000|2022-05-23 04:39:40|201.41|198.51|201.4|198.5|201.42|198.52|201.39|198.49|8
1653280790000|2022-05-23 04:39:50|201.41|198.51|201.41|198.51|201.42|198.52|201.39|198.49|11
1653280800000|2022-05-23 04:40:00|201.4|198.5|201.41|198.51|201.42|198.52|201.4|198.5|7
1653280810000|2022-05-23 04:40:10|201.32|198.42|201.17|198.27|201.32|198.42|201.11|198.21|13
1653280820000|2022-05-23 04:40:20|201.16|198.26|201.17|198.27|201.2|198.3|201.16|198.26|9
1653280830000|2022-05-23 04:40:30|201.19|198.29|201.1|198.2|201.19|198.29|201.09|198.19|16
1653280840000|2022-05-23 04:40:40|201.09|198.19|201.17|198.27|201.17|198.27|201.07|198.17|17
1653280850000|2022-05-23 04:40:50|201.14|198.24|201.11|198.21|201.15|198.25|201.11|198.21|13
1653280860000|2022-05-23 04:41:00|201.07|198.17|201.1|198.2|201.12|198.22|201.07|198.17|17
1653280870000|2022-05-23 04:41:10|201.09|198.19|201.08|198.18|201.12|198.22|201.07|198.17|9
1653280880000|2022-05-23 04:41:20|201.07|198.17|200.95|198.05|201.07|198.17|200.93|198.03|18
1653280890000|2022-05-23 04:41:30|200.94|198.04|200.89|197.99|200.94|198.04|200.89|197.99|11
1653280900000|2022-05-23 04:41:40|200.88|197.98|200.88|197.98|200.94|198.04|200.88|197.98|13
1653280910000|2022-05-23 04:41:50|200.89|197.99|200.85|197.95|200.89|197.99|200.84|197.94|11
1653280920000|2022-05-23 04:42:00|200.86|197.96|200.99|198.09|201|198.1|200.85|197.95|17
1653280930000|2022-05-23 04:42:10|201|198.1|201.01|198.11|201.01|198.11|200.99|198.09|4
1653280940000|2022-05-23 04:42:20|200.99|198.09|201|198.1|201.01|198.11|200.99|198.09|5
1653280950000|2022-05-23 04:42:30|201.01|198.11|200.96|198.06|201.04|198.14|200.96|198.06|11
1653280960000|2022-05-23 04:42:40|200.93|198.03|200.99|198.09|200.99|198.09|200.93|198.03|11
1653280970000|2022-05-23 04:42:50|200.98|198.08|201.04|198.14|201.05|198.15|200.98|198.08|13
1653280980000|2022-05-23 04:43:00|201.02|198.12|201.05|198.15|201.05|198.15|201.01|198.11|6
1653280990000|2022-05-23 04:43:10|201.08|198.18|201.1|198.2|201.1|198.2|201.08|198.18|2
1653281020000|2022-05-23 04:43:40|201.12|198.22|201.13|198.23|201.13|198.23|201.12|198.22|2
1653281030000|2022-05-23 04:43:50|201.11|198.21|201.11|198.21|201.11|198.21|201.11|198.21|1
1653281040000|2022-05-23 04:44:00|201.1|198.2|201.17|198.27|201.17|198.27|201.1|198.2|9
1653281050000|2022-05-23 04:44:10|201.15|198.25|201.11|198.21|201.15|198.25|201.11|198.21|9
1653281060000|2022-05-23 04:44:20|201.1|198.2|201.1|198.2|201.1|198.2|201.1|198.2|1
1653281070000|2022-05-23 04:44:30|201.11|198.21|201.17|198.27|201.18|198.28|201.11|198.21|7
1653281080000|2022-05-23 04:44:40|201.19|198.29|201.18|198.28|201.19|198.29|201.16|198.26|4
1653281090000|2022-05-23 04:44:50|201.16|198.26|201.17|198.27|201.18|198.28|201.14|198.24|8
1653281100000|2022-05-23 04:45:00|201.18|198.28|201.18|198.28|201.18|198.28|201.16|198.26|7
1653281110000|2022-05-23 04:45:10|201.16|198.26|201.11|198.21|201.18|198.28|201.09|198.19|15
1653281120000|2022-05-23 04:45:20|201.12|198.22|201.16|198.26|201.16|198.26|201.12|198.22|5
1653281130000|2022-05-23 04:45:30|201.18|198.28|201.34|198.44|201.34|198.44|201.18|198.28|5
1653281140000|2022-05-23 04:45:40|201.48|198.58|201.47|198.57|201.48|198.58|201.46|198.56|3
1653281150000|2022-05-23 04:45:50|201.48|198.58|201.35|198.45|201.48|198.58|201.31|198.41|19
1653281160000|2022-05-23 04:46:00|201.33|198.43|201.38|198.48|201.38|198.48|201.32|198.42|13
1653281170000|2022-05-23 04:46:10|201.39|198.49|201.44|198.54|201.44|198.54|201.39|198.49|6
1653281180000|2022-05-23 04:46:20|201.45|198.55|201.47|198.57|201.47|198.57|201.45|198.55|5
1653281190000|2022-05-23 04:46:30|201.48|198.58|201.49|198.59|201.49|198.59|201.48|198.58|2
1653281200000|2022-05-23 04:46:40|201.47|198.57|201.47|198.57|201.47|198.57|201.47|198.57|1
1653281210000|2022-05-23 04:46:50|201.48|198.58|201.45|198.55|201.48|198.58|201.38|198.48|8
1653281220000|2022-05-23 04:47:00|201.44|198.54|201.45|198.55|201.45|198.55|201.41|198.51|7
1653281230000|2022-05-23 04:47:10|201.44|198.54|201.45|198.55|201.45|198.55|201.43|198.53|4
1653281240000|2022-05-23 04:47:20|201.46|198.56|201.44|198.54|201.46|198.56|201.42|198.52|5
1653281250000|2022-05-23 04:47:30|201.43|198.53|201.5|198.6|201.52|198.62|201.42|198.52|8
1653281260000|2022-05-23 04:47:40|201.51|198.61|201.61|198.71|201.61|198.71|201.51|198.61|4
1653281270000|2022-05-23 04:47:50|201.62|198.72|201.62|198.72|201.62|198.72|201.59|198.69|6
1653281280000|2022-05-23 04:48:00|201.6|198.7|201.59|198.69|201.61|198.71|201.59|198.69|4
1653281290000|2022-05-23 04:48:10|201.61|198.71|201.59|198.69|201.61|198.71|201.55|198.65|11
1653281300000|2022-05-23 04:48:20|201.6|198.7|201.62|198.72|201.62|198.72|201.6|198.7|3
1653281310000|2022-05-23 04:48:30|201.61|198.71|201.49|198.59|201.61|198.71|201.46|198.56|15
1653281320000|2022-05-23 04:48:40|201.47|198.57|201.49|198.59|201.49|198.59|201.46|198.56|4
1653281330000|2022-05-23 04:48:50|201.47|198.57|201.49|198.59|201.52|198.62|201.47|198.57|6
1653281340000|2022-05-23 04:49:00|201.54|198.64|201.53|198.63|201.56|198.66|201.52|198.62|11
1653281350000|2022-05-23 04:49:10|201.52|198.62|201.47|198.57|201.52|198.62|201.46|198.56|10
1653281360000|2022-05-23 04:49:20|201.48|198.58|201.48|198.58|201.5|198.6|201.47|198.57|8
1653281370000|2022-05-23 04:49:30|201.46|198.56|201.5|198.6|201.51|198.61|201.46|198.56|7
1653281390000|2022-05-23 04:49:50|201.51|198.61|201.37|198.47|201.51|198.61|201.36|198.46|9
1653281400000|2022-05-23 04:50:00|201.36|198.46|201.42|198.52|201.42|198.52|201.36|198.46|10
1653281410000|2022-05-23 04:50:10|201.39|198.49|201.42|198.52|201.42|198.52|201.39|198.49|6
1653281420000|2022-05-23 04:50:20|201.41|198.51|201.42|198.52|201.42|198.52|201.41|198.51|2
1653281430000|2022-05-23 04:50:30|201.43|198.53|201.44|198.54|201.47|198.57|201.42|198.52|11
1653281440000|2022-05-23 04:50:40|201.45|198.55|201.42|198.52|201.45|198.55|201.42|198.52|4
1653281450000|2022-05-23 04:50:50|201.43|198.53|201.41|198.51|201.43|198.53|201.41|198.51|3
1653281460000|2022-05-23 04:51:00|201.42|198.52|201.41|198.51|201.42|198.52|201.41|198.51|2
1653281470000|2022-05-23 04:51:10|201.42|198.52|201.43|198.53|201.44|198.54|201.42|198.52|3
1653281480000|2022-05-23 04:51:20|201.42|198.52|201.4|198.5|201.43|198.53|201.39|198.49|14
1653281490000|2022-05-23 04:51:30|201.39|198.49|201.4|198.5|201.4|198.5|201.39|198.49|4
1653281500000|2022-05-23 04:51:40|201.39|198.49|201.38|198.48|201.4|198.5|201.38|198.48|10
1653281510000|2022-05-23 04:51:50|201.37|198.47|201.33|198.43|201.37|198.47|201.31|198.41|8
1653281520000|2022-05-23 04:52:00|201.35|198.45|201.39|198.49|201.39|198.49|201.34|198.44|12
1653281530000|2022-05-23 04:52:10|201.4|198.5|201.34|198.44|201.43|198.53|201.34|198.44|18
1653281540000|2022-05-23 04:52:20|201.33|198.43|201.2|198.3|201.33|198.43|201.19|198.29|16
1653281550000|2022-05-23 04:52:30|201.21|198.31|201.28|198.38|201.28|198.38|201.21|198.31|8
1653281560000|2022-05-23 04:52:40|201.29|198.39|201.29|198.39|201.29|198.39|201.29|198.39|1
1653281570000|2022-05-23 04:52:50|201.28|198.38|201.2|198.3|201.28|198.38|201.18|198.28|9
1653281580000|2022-05-23 04:53:00|201.21|198.31|201.21|198.31|201.21|198.31|201.2|198.3|3
1653281590000|2022-05-23 04:53:10|201.23|198.33|201.16|198.26|201.23|198.33|201.1|198.2|18
1653281600000|2022-05-23 04:53:20|201.15|198.25|201.06|198.16|201.15|198.25|201.05|198.15|21
1653281610000|2022-05-23 04:53:30|201.09|198.19|201.05|198.15|201.09|198.19|201.02|198.12|14
1653281620000|2022-05-23 04:53:40|201.04|198.14|201.02|198.12|201.04|198.14|200.99|198.09|14
1653281630000|2022-05-23 04:53:50|201.01|198.11|200.75|197.85|201.01|198.11|200.74|197.84|17
1653281640000|2022-05-23 04:54:00|200.77|197.87|200.8|197.9|200.83|197.93|200.77|197.87|18
1653281650000|2022-05-23 04:54:10|200.79|197.89|200.79|197.89|200.82|197.92|200.79|197.89|11
1653281660000|2022-05-23 04:54:20|200.8|197.9|200.79|197.89|200.8|197.9|200.78|197.88|4
1653281670000|2022-05-23 04:54:30|200.8|197.9|200.79|197.89|200.8|197.9|200.77|197.87|10
1653281680000|2022-05-23 04:54:40|200.8|197.9|200.82|197.92|200.82|197.92|200.79|197.89|4
1653281690000|2022-05-23 04:54:50|200.8|197.9|200.87|197.97|200.92|198.02|200.8|197.9|14
1653281700000|2022-05-23 04:55:00|200.86|197.96|200.9|198|200.9|198|200.85|197.95|10
1653281710000|2022-05-23 04:55:10|200.89|197.99|200.99|198.09|201|198.1|200.87|197.97|10
1653281720000|2022-05-23 04:55:20|200.98|198.08|200.93|198.03|200.99|198.09|200.91|198.01|12
1653281730000|2022-05-23 04:55:30|200.92|198.02|200.97|198.07|200.97|198.07|200.91|198.01|7
1653281740000|2022-05-23 04:55:40|200.95|198.05|200.92|198.02|200.95|198.05|200.88|197.98|6
1653281750000|2022-05-23 04:55:50|200.91|198.01|200.84|197.94|200.91|198.01|200.83|197.93|9
1653281760000|2022-05-23 04:56:00|200.85|197.95|200.85|197.95|200.87|197.97|200.85|197.95|3
1653281770000|2022-05-23 04:56:10|200.84|197.94|200.59|197.69|200.84|197.94|200.55|197.65|13
1653281780000|2022-05-23 04:56:20|200.6|197.7|200.54|197.64|200.6|197.7|200.51|197.61|14
1653281790000|2022-05-23 04:56:30|200.56|197.66|200.74|197.84|200.74|197.84|200.55|197.65|15
1653281800000|2022-05-23 04:56:40|200.72|197.82|200.75|197.85|200.75|197.85|200.69|197.79|9
1653281810000|2022-05-23 04:56:50|200.77|197.87|200.67|197.77|200.79|197.89|200.65|197.75|21
1653281820000|2022-05-23 04:57:00|200.66|197.76|200.7|197.8|200.7|197.8|200.66|197.76|10
1653281830000|2022-05-23 04:57:10|200.72|197.82|200.86|197.96|200.87|197.97|200.72|197.82|19
1653281840000|2022-05-23 04:57:20|200.87|197.97|200.89|197.99|200.94|198.04|200.87|197.97|5
1653281850000|2022-05-23 04:57:30|200.9|198|200.92|198.02|200.92|198.02|200.89|197.99|5
1653281860000|2022-05-23 04:57:40|200.91|198.01|200.92|198.02|200.92|198.02|200.85|197.95|10
1653281870000|2022-05-23 04:57:50|200.91|198.01|200.91|198.01|200.92|198.02|200.91|198.01|3
1653281880000|2022-05-23 04:58:00|200.92|198.02|200.82|197.92|200.93|198.03|200.82|197.92|11
1653281890000|2022-05-23 04:58:10|200.85|197.95|200.88|197.98|200.91|198.01|200.85|197.95|12
1653281900000|2022-05-23 04:58:20|200.87|197.97|200.84|197.94|200.87|197.97|200.83|197.93|7
1653281910000|2022-05-23 04:58:30|200.85|197.95|200.81|197.91|200.85|197.95|200.79|197.89|5
1653281920000|2022-05-23 04:58:40|200.8|197.9|200.89|197.99|200.9|198|200.8|197.9|16
1653281930000|2022-05-23 04:58:50|200.9|198|200.85|197.95|200.9|198|200.85|197.95|11
1653281940000|2022-05-23 04:59:00|200.84|197.94|200.81|197.91|200.84|197.94|200.79|197.89|9
1653281950000|2022-05-23 04:59:10|200.82|197.92|200.81|197.91|200.82|197.92|200.81|197.91|2
1653281960000|2022-05-23 04:59:20|200.82|197.92|200.82|197.92|200.87|197.97|200.82|197.92|13
1653281970000|2022-05-23 04:59:30|200.81|197.91|200.81|197.91|200.81|197.91|200.81|197.91|1
1653281980000|2022-05-23 04:59:40|200.84|197.94|200.85|197.95|200.85|197.95|200.82|197.92|7
1653281990000|2022-05-23 04:59:50|200.83|197.93|200.86|197.96|200.86|197.96|200.83|197.93|3
1653282000000|2022-05-23 05:00:00|200.87|197.97|200.86|197.96|200.88|197.98|200.81|197.91|13
1653282010000|2022-05-23 05:00:10|200.85|197.95|200.82|197.92|200.86|197.96|200.81|197.91|15
1653282020000|2022-05-23 05:00:20|200.81|197.91|200.84|197.94|200.84|197.94|200.81|197.91|5
1653282030000|2022-05-23 05:00:30|200.83|197.93|200.91|198.01|200.91|198.01|200.83|197.93|13
1653282040000|2022-05-23 05:00:40|200.88|197.98|200.87|197.97|200.91|198.01|200.87|197.97|10
1653282050000|2022-05-23 05:00:50|200.88|197.98|200.88|197.98|200.88|197.98|200.87|197.97|3
1653282060000|2022-05-23 05:01:00|200.89|197.99|200.86|197.96|200.89|197.99|200.85|197.95|6
1653282070000|2022-05-23 05:01:10|200.84|197.94|200.81|197.91|200.84|197.94|200.76|197.86|21
1653282080000|2022-05-23 05:01:20|200.8|197.9|200.79|197.89|200.81|197.91|200.79|197.89|4
1653282090000|2022-05-23 05:01:30|200.78|197.88|200.8|197.9|200.8|197.9|200.77|197.87|6
1653282100000|2022-05-23 05:01:40|200.81|197.91|200.84|197.94|200.84|197.94|200.79|197.89|12
1653282110000|2022-05-23 05:01:50|200.85|197.95|200.81|197.91|200.85|197.95|200.79|197.89|11
1653282120000|2022-05-23 05:02:00|200.8|197.9|200.83|197.93|200.83|197.93|200.79|197.89|5
1653282130000|2022-05-23 05:02:10|200.82|197.92|200.82|197.92|200.82|197.92|200.8|197.9|3
1653282140000|2022-05-23 05:02:20|200.83|197.93|200.68|197.78|200.83|197.93|200.68|197.78|9
1653282150000|2022-05-23 05:02:30|200.69|197.79|200.81|197.91|200.81|197.91|200.69|197.79|7
1653282160000|2022-05-23 05:02:40|200.79|197.89|200.83|197.93|200.83|197.93|200.78|197.88|14
1653282170000|2022-05-23 05:02:50|200.82|197.92|200.73|197.83|200.83|197.93|200.73|197.83|7
1653282180000|2022-05-23 05:03:00|200.71|197.81|200.85|197.95|200.86|197.96|200.64|197.74|21
1653282190000|2022-05-23 05:03:10|200.86|197.96|200.86|197.96|200.88|197.98|200.84|197.94|15
1653282200000|2022-05-23 05:03:20|200.87|197.97|200.9|198|200.92|198.02|200.87|197.97|10
1653282210000|2022-05-23 05:03:30|200.89|197.99|200.87|197.97|200.89|197.99|200.87|197.97|2
1653282220000|2022-05-23 05:03:40|200.83|197.93|200.82|197.92|200.83|197.93|200.81|197.91|5
1653282230000|2022-05-23 05:03:50|200.83|197.93|200.81|197.91|200.85|197.95|200.81|197.91|8
1653282240000|2022-05-23 05:04:00|200.82|197.92|200.84|197.94|200.85|197.95|200.82|197.92|8
1653282250000|2022-05-23 05:04:10|200.85|197.95|200.9|198|200.91|198.01|200.85|197.95|13
1653282260000|2022-05-23 05:04:20|200.91|198.01|200.91|198.01|200.92|198.02|200.9|198|5
1653282270000|2022-05-23 05:04:30|200.9|198|200.94|198.04|200.94|198.04|200.89|197.99|6
1653282280000|2022-05-23 05:04:40|200.92|198.02|200.92|198.02|200.94|198.04|200.92|198.02|8
1653282290000|2022-05-23 05:04:50|200.91|198.01|200.87|197.97|200.91|198.01|200.86|197.96|7
1653282300000|2022-05-23 05:05:00|200.86|197.96|200.81|197.91|200.86|197.96|200.81|197.91|5
1653282310000|2022-05-23 05:05:10|200.82|197.92|200.8|197.9|200.83|197.93|200.8|197.9|4
1653282320000|2022-05-23 05:05:20|200.81|197.91|200.81|197.91|200.81|197.91|200.81|197.91|1
1653282330000|2022-05-23 05:05:30|200.8|197.9|200.61|197.71|200.8|197.9|200.6|197.7|9
1653282340000|2022-05-23 05:05:40|200.62|197.72|200.61|197.71|200.64|197.74|200.59|197.69|8
1653282350000|2022-05-23 05:05:50|200.62|197.72|200.57|197.67|200.64|197.74|200.57|197.67|7
1653282360000|2022-05-23 05:06:00|200.56|197.66|200.63|197.73|200.63|197.73|200.56|197.66|5
1653282370000|2022-05-23 05:06:10|200.64|197.74|200.61|197.71|200.65|197.75|200.58|197.68|12
1653282380000|2022-05-23 05:06:20|200.62|197.72|200.61|197.71|200.63|197.73|200.61|197.71|3
1653282390000|2022-05-23 05:06:30|200.6|197.7|200.61|197.71|200.62|197.72|200.6|197.7|4
1653282400000|2022-05-23 05:06:40|200.62|197.72|200.63|197.73|200.64|197.74|200.62|197.72|4
1653282410000|2022-05-23 05:06:50|200.64|197.74|200.7|197.8|200.7|197.8|200.64|197.74|5
1653282420000|2022-05-23 05:07:00|200.68|197.78|200.68|197.78|200.71|197.81|200.67|197.77|7
1653282430000|2022-05-23 05:07:10|200.69|197.79|200.65|197.75|200.69|197.79|200.64|197.74|8
1653282440000|2022-05-23 05:07:20|200.66|197.76|200.7|197.8|200.71|197.81|200.66|197.76|7
1653282450000|2022-05-23 05:07:30|200.71|197.81|200.74|197.84|200.74|197.84|200.71|197.81|8
1653282460000|2022-05-23 05:07:40|200.72|197.82|200.73|197.83|200.76|197.86|200.72|197.82|5
1653282470000|2022-05-23 05:07:50|200.74|197.84|200.83|197.93|200.83|197.93|200.71|197.81|13
1653282480000|2022-05-23 05:08:00|200.8|197.9|200.82|197.92|200.84|197.94|200.8|197.9|11
1653282490000|2022-05-23 05:08:10|200.83|197.93|200.92|198.02|200.92|198.02|200.83|197.93|3
1653282500000|2022-05-23 05:08:20|200.89|197.99|200.88|197.98|200.89|197.99|200.88|197.98|2
1653282510000|2022-05-23 05:08:30|200.89|197.99|200.85|197.95|200.89|197.99|200.84|197.94|7
1653282520000|2022-05-23 05:08:40|200.87|197.97|200.87|197.97|200.87|197.97|200.85|197.95|4
1653282530000|2022-05-23 05:08:50|200.88|197.98|200.93|198.03|200.93|198.03|200.88|197.98|6
1653282540000|2022-05-23 05:09:00|200.94|198.04|200.92|198.02|200.95|198.05|200.92|198.02|7
1653282550000|2022-05-23 05:09:10|200.91|198.01|200.92|198.02|201|198.1|200.91|198.01|7
1653282560000|2022-05-23 05:09:20|200.91|198.01|200.91|198.01|200.91|198.01|200.9|198|7
1653282570000|2022-05-23 05:09:30|200.92|198.02|200.89|197.99|200.92|198.02|200.87|197.97|7
1653282580000|2022-05-23 05:09:40|200.91|198.01|201.05|198.15|201.05|198.15|200.91|198.01|6
1653282590000|2022-05-23 05:09:50|201.04|198.14|200.92|198.02|201.04|198.14|200.92|198.02|13
1653282600000|2022-05-23 05:10:00|200.89|197.99|200.84|197.94|200.91|198.01|200.84|197.94|7
1653282610000|2022-05-23 05:10:10|200.83|197.93|200.81|197.91|200.84|197.94|200.81|197.91|5
1653282620000|2022-05-23 05:10:20|200.79|197.89|200.75|197.85|200.79|197.89|200.75|197.85|3
1653282630000|2022-05-23 05:10:30|200.74|197.84|200.76|197.86|200.76|197.86|200.74|197.84|3
1653282640000|2022-05-23 05:10:40|200.81|197.91|200.77|197.87|200.82|197.92|200.77|197.87|7
1653282650000|2022-05-23 05:10:50|200.78|197.88|200.83|197.93|200.83|197.93|200.78|197.88|12
1653282660000|2022-05-23 05:11:00|200.84|197.94|200.83|197.93|200.85|197.95|200.82|197.92|5
1653282670000|2022-05-23 05:11:10|200.84|197.94|200.77|197.87|200.84|197.94|200.76|197.86|6
1653282680000|2022-05-23 05:11:20|200.76|197.86|200.76|197.86|200.77|197.87|200.76|197.86|5
1653282690000|2022-05-23 05:11:30|200.77|197.87|200.83|197.93|200.83|197.93|200.77|197.87|5
1653282700000|2022-05-23 05:11:40|200.82|197.92|200.75|197.85|200.82|197.92|200.75|197.85|9
1653282710000|2022-05-23 05:11:50|200.76|197.86|200.66|197.76|200.76|197.86|200.66|197.76|6
1653282720000|2022-05-23 05:12:00|200.65|197.75|200.72|197.82|200.72|197.82|200.65|197.75|9
1653282730000|2022-05-23 05:12:10|200.69|197.79|200.68|197.78|200.71|197.81|200.68|197.78|7
1653282740000|2022-05-23 05:12:20|200.67|197.77|200.74|197.84|200.74|197.84|200.67|197.77|5
1653282750000|2022-05-23 05:12:30|200.76|197.86|200.76|197.86|200.8|197.9|200.75|197.85|12
1653282770000|2022-05-23 05:12:50|200.77|197.87|200.77|197.87|200.78|197.88|200.76|197.86|4
1653282780000|2022-05-23 05:13:00|200.78|197.88|200.79|197.89|200.79|197.89|200.78|197.88|2
1653282790000|2022-05-23 05:13:10|200.77|197.87|200.77|197.87|200.77|197.87|200.76|197.86|3
1653282800000|2022-05-23 05:13:20|200.76|197.86|200.78|197.88|200.78|197.88|200.76|197.86|7
1653282810000|2022-05-23 05:13:30|200.77|197.87|200.75|197.85|200.77|197.87|200.75|197.85|5
1653282820000|2022-05-23 05:13:40|200.74|197.84|200.76|197.86|200.76|197.86|200.74|197.84|3
1653282840000|2022-05-23 05:14:00|200.75|197.85|200.75|197.85|200.75|197.85|200.75|197.85|1
1653282850000|2022-05-23 05:14:10|200.76|197.86|200.78|197.88|200.8|197.9|200.76|197.86|13
1653282860000|2022-05-23 05:14:20|200.76|197.86|200.78|197.88|200.78|197.88|200.76|197.86|3
1653282870000|2022-05-23 05:14:30|200.76|197.86|200.77|197.87|200.78|197.88|200.76|197.86|5
1653282880000|2022-05-23 05:14:40|200.76|197.86|200.75|197.85|200.76|197.86|200.74|197.84|4
1653282890000|2022-05-23 05:14:50|200.76|197.86|200.76|197.86|200.8|197.9|200.74|197.84|12
1653282900000|2022-05-23 05:15:00|200.74|197.84|200.74|197.84|200.75|197.85|200.74|197.84|5
1653282920000|2022-05-23 05:15:20|200.76|197.86|200.76|197.86|200.82|197.92|200.74|197.84|16
1653282930000|2022-05-23 05:15:30|200.75|197.85|200.73|197.83|200.75|197.85|200.73|197.83|4
1653282940000|2022-05-23 05:15:40|200.65|197.75|200.64|197.74|200.67|197.77|200.63|197.73|9
1653282950000|2022-05-23 05:15:50|200.65|197.75|200.65|197.75|200.68|197.78|200.62|197.72|13
1653282960000|2022-05-23 05:16:00|200.61|197.71|200.55|197.65|200.61|197.71|200.54|197.64|7
1653282970000|2022-05-23 05:16:10|200.57|197.67|200.56|197.66|200.57|197.67|200.56|197.66|2
1653282980000|2022-05-23 05:16:20|200.55|197.65|200.46|197.56|200.55|197.65|200.44|197.54|9
1653282990000|2022-05-23 05:16:30|200.47|197.57|200.42|197.52|200.47|197.57|200.42|197.52|8
1653283000000|2022-05-23 05:16:40|200.43|197.53|200.45|197.55|200.46|197.56|200.43|197.53|5
1653283010000|2022-05-23 05:16:50|200.46|197.56|200.43|197.53|200.47|197.57|200.43|197.53|5
1653283020000|2022-05-23 05:17:00|200.44|197.54|200.44|197.54|200.44|197.54|200.44|197.54|1
1653283030000|2022-05-23 05:17:10|200.43|197.53|200.31|197.41|200.43|197.53|200.26|197.36|12
1653283040000|2022-05-23 05:17:20|200.33|197.43|200.31|197.41|200.33|197.43|200.29|197.39|13
1653283050000|2022-05-23 05:17:30|200.3|197.4|200.35|197.45|200.36|197.46|200.29|197.39|9
1653283060000|2022-05-23 05:17:40|200.36|197.46|200.38|197.48|200.39|197.49|200.36|197.46|6
1653283070000|2022-05-23 05:17:50|200.37|197.47|200.34|197.44|200.37|197.47|200.34|197.44|2
1653283080000|2022-05-23 05:18:00|200.36|197.46|200.38|197.48|200.38|197.48|200.35|197.45|7
1653283090000|2022-05-23 05:18:10|200.37|197.47|200.37|197.47|200.37|197.47|200.35|197.45|3
1653283100000|2022-05-23 05:18:20|200.38|197.48|200.4|197.5|200.43|197.53|200.37|197.47|7
1653283110000|2022-05-23 05:18:30|200.42|197.52|200.39|197.49|200.42|197.52|200.39|197.49|5
1653283120000|2022-05-23 05:18:40|200.4|197.5|200.33|197.43|200.4|197.5|200.33|197.43|8
1653283130000|2022-05-23 05:18:50|200.35|197.45|200.19|197.29|200.35|197.45|200.14|197.24|18
1653283140000|2022-05-23 05:19:00|200.21|197.31|200.31|197.41|200.31|197.41|200.21|197.31|7
1653283150000|2022-05-23 05:19:10|200.33|197.43|200.32|197.42|200.33|197.43|200.32|197.42|2
1653283160000|2022-05-23 05:19:20|200.34|197.44|200.33|197.43|200.34|197.44|200.33|197.43|2
1653283170000|2022-05-23 05:19:30|200.32|197.42|200.25|197.35|200.32|197.42|200.24|197.34|4
1653283180000|2022-05-23 05:19:40|200.28|197.38|200.29|197.39|200.3|197.4|200.28|197.38|3
1653283190000|2022-05-23 05:19:50|200.28|197.38|200.24|197.34|200.28|197.38|200.24|197.34|5
1653283200000|2022-05-23 05:20:00|200.19|197.29|200.18|197.28|200.19|197.29|200.17|197.27|4
1653283210000|2022-05-23 05:20:10|200.19|197.29|200.2|197.3|200.2|197.3|200.18|197.28|6
1653283220000|2022-05-23 05:20:20|200.19|197.29|200.18|197.28|200.2|197.3|200.18|197.28|4
1653283230000|2022-05-23 05:20:30|200.19|197.29|200.18|197.28|200.2|197.3|200.18|197.28|4
1653283240000|2022-05-23 05:20:40|200.17|197.27|200.17|197.27|200.19|197.29|200.16|197.26|4
1653283250000|2022-05-23 05:20:50|200.19|197.29|200.17|197.27|200.19|197.29|200.17|197.27|3
1653283260000|2022-05-23 05:21:00|200.18|197.28|200.16|197.26|200.19|197.29|200.16|197.26|6
1653283270000|2022-05-23 05:21:10|200.17|197.27|200.2|197.3|200.2|197.3|200.17|197.27|3
1653283280000|2022-05-23 05:21:20|200.19|197.29|200.16|197.26|200.19|197.29|200.16|197.26|4
1653283290000|2022-05-23 05:21:30|200.19|197.29|200.16|197.26|200.19|197.29|200.16|197.26|3
1653283300000|2022-05-23 05:21:40|200.19|197.29|200.09|197.19|200.19|197.29|200.08|197.18|9
1653283310000|2022-05-23 05:21:50|200.1|197.2|200.14|197.24|200.19|197.29|200.1|197.2|12
1653283320000|2022-05-23 05:22:00|200.15|197.25|200.15|197.25|200.16|197.26|200.14|197.24|6
1653283330000|2022-05-23 05:22:10|200.14|197.24|200.16|197.26|200.16|197.26|200.14|197.24|3
1653283340000|2022-05-23 05:22:20|200.15|197.25|200.26|197.36|200.28|197.38|200.15|197.25|11
1653283350000|2022-05-23 05:22:30|200.25|197.35|200.26|197.36|200.26|197.36|200.24|197.34|6
1653283360000|2022-05-23 05:22:40|200.27|197.37|200.25|197.35|200.27|197.37|200.25|197.35|4
1653283370000|2022-05-23 05:22:50|200.26|197.36|200.26|197.36|200.27|197.37|200.25|197.35|9
1653283390000|2022-05-23 05:23:10|200.27|197.37|200.27|197.37|200.27|197.37|200.26|197.36|3
1653283400000|2022-05-23 05:23:20|200.26|197.36|200.17|197.27|200.26|197.36|200.14|197.24|12
1653283410000|2022-05-23 05:23:30|200.18|197.28|200.17|197.27|200.2|197.3|200.17|197.27|6
1653283420000|2022-05-23 05:23:40|200.16|197.26|200.18|197.28|200.19|197.29|200.16|197.26|8
1653283430000|2022-05-23 05:23:50|200.19|197.29|200.22|197.32|200.23|197.33|200.19|197.29|4
1653283440000|2022-05-23 05:24:00|200.23|197.33|200.17|197.27|200.23|197.33|200.13|197.23|12
1653283450000|2022-05-23 05:24:10|200.16|197.26|200.17|197.27|200.18|197.28|200.16|197.26|3
1653283460000|2022-05-23 05:24:20|200.18|197.28|200.18|197.28|200.19|197.29|200.18|197.28|3
1653283480000|2022-05-23 05:24:40|200.14|197.24|200.17|197.27|200.18|197.28|200.14|197.24|8
1653283490000|2022-05-23 05:24:50|200.16|197.26|200.15|197.25|200.16|197.26|200.14|197.24|4
1653283500000|2022-05-23 05:25:00|200.14|197.24|200.13|197.23|200.14|197.24|200.12|197.22|3
1653283510000|2022-05-23 05:25:10|200.15|197.25|200.13|197.23|200.19|197.29|200.11|197.21|9
1653283520000|2022-05-23 05:25:20|200.12|197.22|200.12|197.22|200.13|197.23|200.11|197.21|8
1653283530000|2022-05-23 05:25:30|200.11|197.21|199.93|197.03|200.11|197.21|199.92|197.02|13
1653283540000|2022-05-23 05:25:40|199.95|197.05|199.94|197.04|199.95|197.05|199.94|197.04|2
1653283550000|2022-05-23 05:25:50|199.95|197.05|199.96|197.06|199.96|197.06|199.94|197.04|3
1653283560000|2022-05-23 05:26:00|199.97|197.07|199.97|197.07|199.97|197.07|199.96|197.06|5
1653283590000|2022-05-23 05:26:30|199.99|197.09|200.02|197.12|200.17|197.27|199.99|197.09|16
1653283600000|2022-05-23 05:26:40|200.04|197.14|199.95|197.05|200.04|197.14|199.95|197.05|9
1653283610000|2022-05-23 05:26:50|199.96|197.06|199.29|196.39|199.96|197.06|199.24|196.34|22
1653283620000|2022-05-23 05:27:00|199.27|196.37|199.16|196.26|199.27|196.37|199.15|196.25|20
1653283630000|2022-05-23 05:27:10|199.17|196.27|199.13|196.23|199.17|196.27|199.1|196.2|18
1653283640000|2022-05-23 05:27:20|199.12|196.22|199.15|196.25|199.17|196.27|199.12|196.22|11
1653283650000|2022-05-23 05:27:30|199.16|196.26|199.14|196.24|199.17|196.27|199.12|196.22|10
1653283660000|2022-05-23 05:27:40|199.12|196.22|199.05|196.15|199.13|196.23|199.05|196.15|13
1653283670000|2022-05-23 05:27:50|199.03|196.13|199.05|196.15|199.06|196.16|199.03|196.13|7
1653283680000|2022-05-23 05:28:00|199.04|196.14|198.99|196.09|199.07|196.17|198.99|196.09|7
1653283690000|2022-05-23 05:28:10|199.04|196.14|199.04|196.14|199.05|196.15|199|196.1|12
1653283700000|2022-05-23 05:28:20|199.05|196.15|198.29|195.39|199.05|196.15|198.23|195.33|20
1653283710000|2022-05-23 05:28:30|198.27|195.37|198.16|195.26|198.27|195.37|198.04|195.14|25
1653283720000|2022-05-23 05:28:40|198.21|195.31|198.21|195.31|198.28|195.38|198.14|195.24|23
1653283730000|2022-05-23 05:28:50|198.22|195.32|198.28|195.38|198.4|195.5|198.22|195.32|19
1653283740000|2022-05-23 05:29:00|198.29|195.39|198.22|195.32|198.31|195.41|198.22|195.32|10
1653283750000|2022-05-23 05:29:10|198.27|195.37|198.27|195.37|198.29|195.39|198.22|195.32|23
1653283760000|2022-05-23 05:29:20|198.28|195.38|198.31|195.41|198.35|195.45|198.27|195.37|8
1653283770000|2022-05-23 05:29:30|198.29|195.39|198.27|195.37|198.33|195.43|198.26|195.36|17
1653283780000|2022-05-23 05:29:40|198.3|195.4|198.31|195.41|198.32|195.42|198.28|195.38|8
1653283790000|2022-05-23 05:29:50|198.33|195.43|198.31|195.41|198.34|195.44|198.28|195.38|8
1653283800000|2022-05-23 05:30:00|198.27|195.37|198.2|195.3|198.27|195.37|198.19|195.29|10
1653283810000|2022-05-23 05:30:10|198.21|195.31|198.29|195.39|198.31|195.41|198.2|195.3|9
1653283820000|2022-05-23 05:30:20|198.3|195.4|198.34|195.44|198.34|195.44|198.29|195.39|6
1653283830000|2022-05-23 05:30:30|198.33|195.43|198.32|195.42|198.36|195.46|198.32|195.42|9
1653283840000|2022-05-23 05:30:40|198.31|195.41|198.23|195.33|198.31|195.41|198.23|195.33|16
1653283850000|2022-05-23 05:30:50|198.22|195.32|198.18|195.28|198.22|195.32|198.15|195.25|8
1653283860000|2022-05-23 05:31:00|198.16|195.26|198.26|195.36|198.26|195.36|198.14|195.24|8
1653283870000|2022-05-23 05:31:10|198.28|195.38|198.29|195.39|198.29|195.39|198.28|195.38|4
1653283880000|2022-05-23 05:31:20|198.28|195.38|198.3|195.4|198.32|195.42|198.28|195.38|7
1653283890000|2022-05-23 05:31:30|198.29|195.39|198.26|195.36|198.29|195.39|198.24|195.34|7
1653283900000|2022-05-23 05:31:40|198.27|195.37|198.27|195.37|198.27|195.37|198.27|195.37|1
1653283910000|2022-05-23 05:31:50|198.25|195.35|198.31|195.41|198.31|195.41|198.25|195.35|7
1653283920000|2022-05-23 05:32:00|198.3|195.4|198.33|195.43|198.33|195.43|198.27|195.37|12
1653283930000|2022-05-23 05:32:10|198.31|195.41|198.27|195.37|198.34|195.44|198.27|195.37|11
1653283940000|2022-05-23 05:32:20|198.25|195.35|198.25|195.35|198.25|195.35|198.22|195.32|6
1653283950000|2022-05-23 05:32:30|198.23|195.33|198.23|195.33|198.23|195.33|198.23|195.33|1
1653283960000|2022-05-23 05:32:40|198.24|195.34|198.26|195.36|198.26|195.36|198.24|195.34|3
1653283970000|2022-05-23 05:32:50|198.27|195.37|198.25|195.35|198.27|195.37|198.25|195.35|3
1653283990000|2022-05-23 05:33:10|198.24|195.34|198.08|195.18|198.27|195.37|198.08|195.18|12
1653284000000|2022-05-23 05:33:20|198.07|195.17|197.99|195.09|198.07|195.17|197.96|195.06|14
1653284010000|2022-05-23 05:33:30|197.98|195.08|198|195.1|198|195.1|197.96|195.06|14
1653284020000|2022-05-23 05:33:40|197.99|195.09|198.01|195.11|198.01|195.11|197.92|195.02|12
1653284030000|2022-05-23 05:33:50|198.02|195.12|198.1|195.2|198.1|195.2|198|195.1|15
1653284040000|2022-05-23 05:34:00|198.09|195.19|198.13|195.23|198.13|195.23|198.07|195.17|15
1653284050000|2022-05-23 05:34:10|198.12|195.22|198.14|195.24|198.14|195.24|198.11|195.21|5
1653284060000|2022-05-23 05:34:20|198.13|195.23|198.14|195.24|198.14|195.24|198.13|195.23|2
1653284070000|2022-05-23 05:34:30|198.15|195.25|198.22|195.32|198.26|195.36|198.15|195.25|13
1653284090000|2022-05-23 05:34:50|198.24|195.34|198.22|195.32|198.24|195.34|198.21|195.31|3
1653284100000|2022-05-23 05:35:00|198.23|195.33|198.13|195.23|198.23|195.33|198.11|195.21|8
1653284110000|2022-05-23 05:35:10|198.12|195.22|198.11|195.21|198.13|195.23|198.11|195.21|5
1653284120000|2022-05-23 05:35:20|198.1|195.2|198.13|195.23|198.13|195.23|198.1|195.2|2
1653284130000|2022-05-23 05:35:30|198.12|195.22|198.21|195.31|198.21|195.31|198.12|195.22|7
1653284140000|2022-05-23 05:35:40|198.2|195.3|198.23|195.33|198.23|195.33|198.18|195.28|9
1653284150000|2022-05-23 05:35:50|198.21|195.31|198.23|195.33|198.24|195.34|198.21|195.31|7
1653284160000|2022-05-23 05:36:00|198.24|195.34|198.19|195.29|198.24|195.34|198.14|195.24|18
1653284170000|2022-05-23 05:36:10|198.2|195.3|198.18|195.28|198.2|195.3|198.17|195.27|5
1653284180000|2022-05-23 05:36:20|198.17|195.27|198.04|195.14|198.17|195.27|198.04|195.14|9
1653284190000|2022-05-23 05:36:30|198.05|195.15|198.05|195.15|198.08|195.18|198.05|195.15|5
1653284200000|2022-05-23 05:36:40|198.07|195.17|198.08|195.18|198.08|195.18|198.05|195.15|6
1653284210000|2022-05-23 05:36:50|198.09|195.19|198.09|195.19|198.09|195.19|198.09|195.19|1
1653284220000|2022-05-23 05:37:00|198.08|195.18|198.06|195.16|198.09|195.19|198.06|195.16|4
1653284230000|2022-05-23 05:37:10|198.03|195.13|198|195.1|198.03|195.13|197.99|195.09|8
1653284240000|2022-05-23 05:37:20|197.99|195.09|197.99|195.09|198|195.1|197.96|195.06|7
1653284260000|2022-05-23 05:37:40|197.98|195.08|197.99|195.09|197.99|195.09|197.97|195.07|5
1653284270000|2022-05-23 05:37:50|198|195.1|198.02|195.12|198.02|195.12|198|195.1|2
1653284280000|2022-05-23 05:38:00|198.03|195.13|198.07|195.17|198.08|195.18|198.03|195.13|10
1653284290000|2022-05-23 05:38:10|198.06|195.16|198.08|195.18|198.11|195.21|198.06|195.16|11
1653284300000|2022-05-23 05:38:20|198.09|195.19|198.09|195.19|198.1|195.2|198.08|195.18|5
1653284310000|2022-05-23 05:38:30|198.06|195.16|198.03|195.13|198.06|195.16|198|195.1|8
1653284320000|2022-05-23 05:38:40|197.99|195.09|198.06|195.16|198.07|195.17|197.97|195.07|11
1653284330000|2022-05-23 05:38:50|198.07|195.17|198.07|195.17|198.07|195.17|198.05|195.15|5
1653284340000|2022-05-23 05:39:00|198.08|195.18|198.09|195.19|198.09|195.19|198.07|195.17|6
1653284350000|2022-05-23 05:39:10|198.08|195.18|198.09|195.19|198.09|195.19|198.08|195.18|2
1653284360000|2022-05-23 05:39:20|198.1|195.2|198.09|195.19|198.11|195.21|198.09|195.19|6
1653284370000|2022-05-23 05:39:30|198.1|195.2|198.1|195.2|198.1|195.2|198.07|195.17|5
1653284380000|2022-05-23 05:39:40|198.09|195.19|198.09|195.19|198.1|195.2|198.09|195.19|3
1653284400000|2022-05-23 05:40:00|198.1|195.2|197.99|195.09|198.12|195.22|197.99|195.09|14
1653284410000|2022-05-23 05:40:10|197.97|195.07|197.92|195.02|197.97|195.07|197.92|195.02|7
1653284420000|2022-05-23 05:40:20|197.91|195.01|197.98|195.08|197.98|195.08|197.91|195.01|8
1653284430000|2022-05-23 05:40:30|197.97|195.07|197.98|195.08|197.98|195.08|197.95|195.05|6
1653284440000|2022-05-23 05:40:40|197.99|195.09|197.99|195.09|197.99|195.09|197.96|195.06|6
1653284450000|2022-05-23 05:40:50|197.98|195.08|197.98|195.08|197.98|195.08|197.92|195.02|10
1653284460000|2022-05-23 05:41:00|198|195.1|198.02|195.12|198.05|195.15|198|195.1|13
1653284470000|2022-05-23 05:41:10|198.01|195.11|198.01|195.11|198.02|195.12|198.01|195.11|3
1653284480000|2022-05-23 05:41:20|198.02|195.12|198.01|195.11|198.05|195.15|198.01|195.11|7
1653284490000|2022-05-23 05:41:30|198.02|195.12|198.02|195.12|198.02|195.12|198.01|195.11|3
1653284500000|2022-05-23 05:41:40|198.01|195.11|198.03|195.13|198.03|195.13|198.01|195.11|3
1653284510000|2022-05-23 05:41:50|198.04|195.14|198.04|195.14|198.06|195.16|198.03|195.13|6
1653284520000|2022-05-23 05:42:00|198.05|195.15|198.07|195.17|198.07|195.17|198.05|195.15|3
1653284530000|2022-05-23 05:42:10|198.08|195.18|198.25|195.35|198.25|195.35|198.08|195.18|8
1653284540000|2022-05-23 05:42:20|198.24|195.34|198.27|195.37|198.27|195.37|198.23|195.33|6
1653284550000|2022-05-23 05:42:30|198.26|195.36|198.16|195.26|198.26|195.36|198.15|195.25|12
1653284560000|2022-05-23 05:42:40|198.17|195.27|198.19|195.29|198.21|195.31|198.17|195.27|10
1653284570000|2022-05-23 05:42:50|198.18|195.28|198.18|195.28|198.18|195.28|198.18|195.28|1
1653284580000|2022-05-23 05:43:00|198.19|195.29|198.22|195.32|198.22|195.32|198.19|195.29|3
1653284590000|2022-05-23 05:43:10|198.21|195.31|198.21|195.31|198.22|195.32|198.21|195.31|3
1653284600000|2022-05-23 05:43:20|198.2|195.3|198.21|195.31|198.25|195.35|198.2|195.3|8
1653284610000|2022-05-23 05:43:30|198.14|195.24|198.09|195.19|198.14|195.24|198.09|195.19|6
1653284620000|2022-05-23 05:43:40|198.11|195.21|198.21|195.31|198.21|195.31|198.11|195.21|4
1653284630000|2022-05-23 05:43:50|198.2|195.3|198.21|195.31|198.21|195.31|198.2|195.3|2
1653284640000|2022-05-23 05:44:00|198.2|195.3|198.21|195.31|198.21|195.31|198.2|195.3|2
1653284650000|2022-05-23 05:44:10|198.2|195.3|198.25|195.35|198.25|195.35|198.19|195.29|9
1653284660000|2022-05-23 05:44:20|198.23|195.33|198.28|195.38|198.31|195.41|198.23|195.33|11
1653284670000|2022-05-23 05:44:30|198.26|195.36|198.19|195.29|198.27|195.37|198.19|195.29|6
1653284680000|2022-05-23 05:44:40|198.2|195.3|198.22|195.32|198.23|195.33|198.2|195.3|5
1653284690000|2022-05-23 05:44:50|198.23|195.33|198.22|195.32|198.25|195.35|198.2|195.3|11
1653284700000|2022-05-23 05:45:00|198.21|195.31|198.11|195.21|198.21|195.31|198.1|195.2|16
1653284710000|2022-05-23 05:45:10|198.12|195.22|198.23|195.33|198.28|195.38|198.12|195.22|6
1653284720000|2022-05-23 05:45:20|198.24|195.34|198.29|195.39|198.33|195.43|198.24|195.34|12
1653284730000|2022-05-23 05:45:30|198.28|195.38|198.24|195.34|198.29|195.39|198.21|195.31|9
1653284740000|2022-05-23 05:45:40|198.25|195.35|198.32|195.42|198.35|195.45|198.25|195.35|16
1653284750000|2022-05-23 05:45:50|198.33|195.43|198.38|195.48|198.38|195.48|198.33|195.43|9
1653284760000|2022-05-23 05:46:00|198.37|195.47|198.39|195.49|198.39|195.49|198.37|195.47|5
1653284770000|2022-05-23 05:46:10|198.4|195.5|198.49|195.59|198.51|195.61|198.4|195.5|15
1653284780000|2022-05-23 05:46:20|198.5|195.6|198.75|195.85|198.75|195.85|198.5|195.6|16
1653284790000|2022-05-23 05:46:30|198.74|195.84|198.57|195.67|198.74|195.84|198.54|195.64|23
1653284800000|2022-05-23 05:46:40|198.58|195.68|198.62|195.72|198.63|195.73|198.56|195.66|10
1653284810000|2022-05-23 05:46:50|198.63|195.73|198.64|195.74|198.66|195.76|198.61|195.71|10
1653284820000|2022-05-23 05:47:00|198.65|195.75|198.61|195.71|198.65|195.75|198.58|195.68|18
1653284830000|2022-05-23 05:47:10|198.59|195.69|198.63|195.73|198.64|195.74|198.59|195.69|7
1653284840000|2022-05-23 05:47:20|198.64|195.74|198.69|195.79|198.73|195.83|198.63|195.73|13
1653284860000|2022-05-23 05:47:40|198.71|195.81|198.7|195.8|198.71|195.81|198.69|195.79|4
1653284870000|2022-05-23 05:47:50|198.69|195.79|198.7|195.8|198.71|195.81|198.69|195.79|6
1653284880000|2022-05-23 05:48:00|198.69|195.79|198.73|195.83|198.75|195.85|198.67|195.77|12
1653284890000|2022-05-23 05:48:10|198.74|195.84|198.71|195.81|198.74|195.84|198.68|195.78|9
1653284900000|2022-05-23 05:48:20|198.7|195.8|198.74|195.84|198.74|195.84|198.7|195.8|18
1653284910000|2022-05-23 05:48:30|198.75|195.85|198.79|195.89|198.83|195.93|198.73|195.83|15
1653284920000|2022-05-23 05:48:40|198.78|195.88|198.89|195.99|198.91|196.01|198.78|195.88|16
1653284930000|2022-05-23 05:48:50|198.88|195.98|198.91|196.01|198.92|196.02|198.88|195.98|6
1653284940000|2022-05-23 05:49:00|198.9|196|198.9|196|198.93|196.03|198.9|196|11
1653284950000|2022-05-23 05:49:10|198.91|196.01|198.97|196.07|199|196.1|198.91|196.01|13
1653284960000|2022-05-23 05:49:20|198.98|196.08|199|196.1|199.03|196.13|198.98|196.08|11
1653284970000|2022-05-23 05:49:30|199.01|196.11|199.19|196.29|199.19|196.29|199.01|196.11|10
1653284980000|2022-05-23 05:49:40|199.2|196.3|199.2|196.3|199.25|196.35|199.2|196.3|17
1653284990000|2022-05-23 05:49:50|199.19|196.29|199.19|196.29|199.2|196.3|199.17|196.27|7
1653285000000|2022-05-23 05:50:00|199.17|196.27|199.17|196.27|199.2|196.3|199.17|196.27|13
1653285010000|2022-05-23 05:50:10|199.18|196.28|199.16|196.26|199.18|196.28|199.16|196.26|7
1653285020000|2022-05-23 05:50:20|199.15|196.25|199.15|196.25|199.17|196.27|199.15|196.25|6
1653285030000|2022-05-23 05:50:30|199.14|196.24|199.11|196.21|199.14|196.24|199.11|196.21|8
1653285040000|2022-05-23 05:50:40|199.1|196.2|199.18|196.28|199.18|196.28|199.1|196.2|11
1653285050000|2022-05-23 05:50:50|199.21|196.31|199.19|196.29|199.22|196.32|199.19|196.29|4
1653285070000|2022-05-23 05:51:10|199.18|196.28|199.11|196.21|199.18|196.28|199.1|196.2|12
1653285080000|2022-05-23 05:51:20|199.1|196.2|199.1|196.2|199.13|196.23|199.1|196.2|4
1653285090000|2022-05-23 05:51:30|199.11|196.21|199.17|196.27|199.17|196.27|199.11|196.21|8
1653285100000|2022-05-23 05:51:40|199.18|196.28|199.19|196.29|199.2|196.3|199.16|196.26|14
1653285110000|2022-05-23 05:51:50|199.18|196.28|199.17|196.27|199.21|196.31|199.17|196.27|14
1653285120000|2022-05-23 05:52:00|199.16|196.26|199.12|196.22|199.16|196.26|199.11|196.21|17
1653285130000|2022-05-23 05:52:10|199.08|196.18|199.04|196.14|199.08|196.18|199.02|196.12|12
1653285140000|2022-05-23 05:52:20|199.06|196.16|199.06|196.16|199.07|196.17|199.04|196.14|9
1653285150000|2022-05-23 05:52:30|199.05|196.15|199.03|196.13|199.05|196.15|199.03|196.13|6
1653285160000|2022-05-23 05:52:40|199.05|196.15|198.23|195.33|199.05|196.15|198.23|195.33|10
1653285170000|2022-05-23 05:52:50|198.19|195.29|198.32|195.42|198.42|195.52|198.19|195.29|28
1653285180000|2022-05-23 05:53:00|198.31|195.41|198.36|195.46|198.44|195.54|198.31|195.41|14
1653285190000|2022-05-23 05:53:10|198.32|195.42|198.39|195.49|198.43|195.53|198.31|195.41|21
1653285200000|2022-05-23 05:53:20|198.38|195.48|198.37|195.47|198.44|195.54|198.26|195.36|18
1653285210000|2022-05-23 05:53:30|198.36|195.46|198.38|195.48|198.41|195.51|198.28|195.38|14
1653285220000|2022-05-23 05:53:40|198.4|195.5|198.35|195.45|198.42|195.52|198.35|195.45|21
1653285230000|2022-05-23 05:53:50|198.38|195.48|198.39|195.49|198.4|195.5|198.36|195.46|14
1653285240000|2022-05-23 05:54:00|198.37|195.47|198.36|195.46|198.41|195.51|198.36|195.46|8
1653285250000|2022-05-23 05:54:10|198.35|195.45|198.36|195.46|198.38|195.48|198.34|195.44|7
1653285260000|2022-05-23 05:54:20|198.38|195.48|198.37|195.47|198.38|195.48|198.37|195.47|2
1653285270000|2022-05-23 05:54:30|198.36|195.46|198.36|195.46|198.38|195.48|198.35|195.45|5
1653285280000|2022-05-23 05:54:40|198.37|195.47|198.38|195.48|198.43|195.53|198.37|195.47|15
1653285290000|2022-05-23 05:54:50|198.4|195.5|198.48|195.58|198.49|195.59|198.4|195.5|8
1653285300000|2022-05-23 05:55:00|198.49|195.59|198.49|195.59|198.49|195.59|198.49|195.59|1
1653285310000|2022-05-23 05:55:10|198.48|195.58|198.49|195.59|198.49|195.59|198.48|195.58|8
1653285320000|2022-05-23 05:55:20|198.5|195.6|198.51|195.61|198.51|195.61|198.5|195.6|2
1653285330000|2022-05-23 05:55:30|198.5|195.6|198.52|195.62|198.52|195.62|198.5|195.6|3
1653285340000|2022-05-23 05:55:40|198.51|195.61|198.52|195.62|198.52|195.62|198.47|195.57|6
1653285350000|2022-05-23 05:55:50|198.51|195.61|198.52|195.62|198.52|195.62|198.51|195.61|2
1653285360000|2022-05-23 05:56:00|198.53|195.63|198.51|195.61|198.57|195.67|198.51|195.61|13
1653285380000|2022-05-23 05:56:20|198.52|195.62|198.52|195.62|198.54|195.64|198.52|195.62|6
1653285390000|2022-05-23 05:56:30|198.53|195.63|198.54|195.64|198.55|195.65|198.52|195.62|10
1653285400000|2022-05-23 05:56:40|198.56|195.66|198.69|195.79|198.69|195.79|198.56|195.66|6
1653285410000|2022-05-23 05:56:50|198.68|195.78|198.78|195.88|198.8|195.9|198.68|195.78|17
1653285420000|2022-05-23 05:57:00|198.77|195.87|198.72|195.82|198.77|195.87|198.69|195.79|12
1653285430000|2022-05-23 05:57:10|198.71|195.81|198.7|195.8|198.73|195.83|198.68|195.78|13
1653285440000|2022-05-23 05:57:20|198.69|195.79|198.73|195.83|198.74|195.84|198.69|195.79|9
1653285450000|2022-05-23 05:57:30|198.72|195.82|198.73|195.83|198.73|195.83|198.72|195.82|2
1653285460000|2022-05-23 05:57:40|198.72|195.82|198.79|195.89|198.82|195.92|198.72|195.82|9
1653285470000|2022-05-23 05:57:50|198.78|195.88|198.75|195.85|198.78|195.88|198.74|195.84|10
1653285480000|2022-05-23 05:58:00|198.74|195.84|198.68|195.78|198.74|195.84|198.63|195.73|12
1653285490000|2022-05-23 05:58:10|198.67|195.77|198.74|195.84|198.75|195.85|198.65|195.75|14
1653285500000|2022-05-23 05:58:20|198.73|195.83|198.66|195.76|198.73|195.83|198.63|195.73|10
1653285510000|2022-05-23 05:58:30|198.67|195.77|198.69|195.79|198.71|195.81|198.65|195.75|10
1653285520000|2022-05-23 05:58:40|198.71|195.81|198.58|195.68|198.73|195.83|198.58|195.68|14
1653285530000|2022-05-23 05:58:50|198.59|195.69|198.6|195.7|198.62|195.72|198.59|195.69|9
1653285540000|2022-05-23 05:59:00|198.59|195.69|198.57|195.67|198.6|195.7|198.47|195.57|17
1653285550000|2022-05-23 05:59:10|198.56|195.66|198.44|195.54|198.56|195.66|198.43|195.53|16
1653285560000|2022-05-23 05:59:20|198.42|195.52|198.51|195.61|198.51|195.61|198.29|195.39|22
1653285570000|2022-05-23 05:59:30|198.5|195.6|198.51|195.61|198.55|195.65|198.48|195.58|14
1653285580000|2022-05-23 05:59:40|198.53|195.63|198.49|195.59|198.6|195.7|198.49|195.59|15
1653285590000|2022-05-23 05:59:50|198.5|195.6|198.53|195.63|198.54|195.64|198.49|195.59|12
1653285600000|2022-05-23 06:00:00|198.52|195.62|198.55|195.65|198.58|195.68|198.52|195.62|9
1653285610000|2022-05-23 06:00:10|198.54|195.64|198.59|195.69|198.59|195.69|198.53|195.63|8
1653285620000|2022-05-23 06:00:20|198.61|195.71|198.58|195.68|198.62|195.72|198.56|195.66|14
1653285630000|2022-05-23 06:00:30|198.6|195.7|198.6|195.7|198.61|195.71|198.58|195.68|11
1653285640000|2022-05-23 06:00:40|198.59|195.69|198.61|195.71|198.67|195.77|198.59|195.69|16
1653285650000|2022-05-23 06:00:50|198.6|195.7|198.56|195.66|198.64|195.74|198.56|195.66|10
1653285660000|2022-05-23 06:01:00|198.53|195.63|198.54|195.64|198.59|195.69|198.47|195.57|19
1653285670000|2022-05-23 06:01:10|198.55|195.65|198.68|195.78|198.68|195.78|198.55|195.65|12
1653285680000|2022-05-23 06:01:20|198.66|195.76|198.74|195.84|198.8|195.9|198.66|195.76|18
1653285690000|2022-05-23 06:01:30|198.75|195.85|198.78|195.88|198.78|195.88|198.75|195.85|10
1653285700000|2022-05-23 06:01:40|198.8|195.9|198.81|195.91|198.83|195.93|198.76|195.86|16
1653285710000|2022-05-23 06:01:50|198.8|195.9|198.81|195.91|198.83|195.93|198.8|195.9|10
1653285720000|2022-05-23 06:02:00|198.8|195.9|198.82|195.92|198.82|195.92|198.8|195.9|5
1653285730000|2022-05-23 06:02:10|198.81|195.91|198.83|195.93|198.83|195.93|198.8|195.9|7
1653285740000|2022-05-23 06:02:20|198.85|195.95|199.09|196.19|199.09|196.19|198.85|195.95|10
1653285750000|2022-05-23 06:02:30|199.18|196.28|199.16|196.26|199.22|196.32|199.15|196.25|17
1653285760000|2022-05-23 06:02:40|199.17|196.27|199.34|196.44|199.34|196.44|199.16|196.26|21
1653285770000|2022-05-23 06:02:50|199.35|196.45|199.26|196.36|199.35|196.45|199.24|196.34|17
1653285780000|2022-05-23 06:03:00|199.25|196.35|199.29|196.39|199.29|196.39|199.25|196.35|10
1653285790000|2022-05-23 06:03:10|199.3|196.4|199.28|196.38|199.3|196.4|199.27|196.37|4
1653285800000|2022-05-23 06:03:20|199.27|196.37|199.14|196.24|199.29|196.39|199.07|196.17|17
1653285810000|2022-05-23 06:03:30|199.17|196.27|199.24|196.34|199.28|196.38|199.13|196.23|18
1653285820000|2022-05-23 06:03:40|199.21|196.31|199.18|196.28|199.21|196.31|199.18|196.28|7
1653285830000|2022-05-23 06:03:50|199.17|196.27|199.27|196.37|199.27|196.37|199.17|196.27|5
1653285840000|2022-05-23 06:04:00|199.25|196.35|199.41|196.51|199.41|196.51|199.25|196.35|16
1653285850000|2022-05-23 06:04:10|199.4|196.5|199.42|196.52|199.43|196.53|199.38|196.48|12
1653285860000|2022-05-23 06:04:20|199.43|196.53|199.41|196.51|199.43|196.53|199.39|196.49|14
1653285870000|2022-05-23 06:04:30|199.4|196.5|199.37|196.47|199.4|196.5|199.37|196.47|11
1653285880000|2022-05-23 06:04:40|199.38|196.48|199.37|196.47|199.39|196.49|199.36|196.46|9
1653285890000|2022-05-23 06:04:50|199.36|196.46|199.38|196.48|199.41|196.51|199.36|196.46|7
1653285900000|2022-05-23 06:05:00|199.36|196.46|199.41|196.51|199.41|196.51|199.36|196.46|17
1653285910000|2022-05-23 06:05:10|199.39|196.49|199.41|196.51|199.41|196.51|199.39|196.49|5
1653285920000|2022-05-23 06:05:20|199.39|196.49|199.42|196.52|199.45|196.55|199.39|196.49|7
1653285930000|2022-05-23 06:05:30|199.4|196.5|199.41|196.51|199.42|196.52|199.4|196.5|4
1653285940000|2022-05-23 06:05:40|199.42|196.52|199.42|196.52|199.43|196.53|199.42|196.52|3
1653285950000|2022-05-23 06:05:50|199.41|196.51|199.4|196.5|199.41|196.51|199.4|196.5|6
1653285960000|2022-05-23 06:06:00|199.41|196.51|199.36|196.46|199.42|196.52|199.36|196.46|7
1653285970000|2022-05-23 06:06:10|199.37|196.47|199.38|196.48|199.39|196.49|199.36|196.46|7
1653285980000|2022-05-23 06:06:20|199.39|196.49|199.36|196.46|199.39|196.49|199.36|196.46|4
1653285990000|2022-05-23 06:06:30|199.34|196.44|199.35|196.45|199.35|196.45|199.33|196.43|4
1653286000000|2022-05-23 06:06:40|199.34|196.44|199.32|196.42|199.34|196.44|199.32|196.42|13
1653286010000|2022-05-23 06:06:50|199.33|196.43|199.35|196.45|199.35|196.45|199.32|196.42|4
1653286020000|2022-05-23 06:07:00|199.34|196.44|199.37|196.47|199.37|196.47|199.32|196.42|8
1653286030000|2022-05-23 06:07:10|199.36|196.46|199.67|196.77|199.72|196.82|199.36|196.46|19
1653286040000|2022-05-23 06:07:20|199.64|196.74|199.56|196.66|199.72|196.82|199.55|196.65|21
1653286050000|2022-05-23 06:07:30|199.57|196.67|199.57|196.67|199.57|196.67|199.56|196.66|5
1653286060000|2022-05-23 06:07:40|199.56|196.66|199.55|196.65|199.56|196.66|199.54|196.64|4
1653286070000|2022-05-23 06:07:50|199.57|196.67|199.57|196.67|199.57|196.67|199.55|196.65|7
1653286080000|2022-05-23 06:08:00|199.56|196.66|199.54|196.64|199.58|196.68|199.54|196.64|12
1653286090000|2022-05-23 06:08:10|199.55|196.65|199.55|196.65|199.57|196.67|199.54|196.64|9
1653286100000|2022-05-23 06:08:20|199.56|196.66|199.57|196.67|199.57|196.67|199.56|196.66|10
1653286110000|2022-05-23 06:08:30|199.56|196.66|199.69|196.79|199.69|196.79|199.56|196.66|14
1653286120000|2022-05-23 06:08:40|199.68|196.78|199.63|196.73|199.69|196.79|199.63|196.73|10
1653286130000|2022-05-23 06:08:50|199.62|196.72|199.61|196.71|199.64|196.74|199.59|196.69|13
1653286140000|2022-05-23 06:09:00|199.6|196.7|199.76|196.86|199.76|196.86|199.6|196.7|20
1653286150000|2022-05-23 06:09:10|199.75|196.85|199.68|196.78|199.76|196.86|199.68|196.78|13
1653286160000|2022-05-23 06:09:20|199.66|196.76|199.78|196.88|199.78|196.88|199.66|196.76|16
1653286170000|2022-05-23 06:09:30|199.77|196.87|199.78|196.88|199.82|196.92|199.73|196.83|20
1653286180000|2022-05-23 06:09:40|199.8|196.9|199.78|196.88|199.8|196.9|199.65|196.75|13
1653286190000|2022-05-23 06:09:50|199.77|196.87|199.78|196.88|199.81|196.91|199.77|196.87|16
1653286200000|2022-05-23 06:10:00|199.79|196.89|199.76|196.86|199.81|196.91|199.76|196.86|11
1653286210000|2022-05-23 06:10:10|199.72|196.82|199.75|196.85|199.75|196.85|199.72|196.82|9
1653286220000|2022-05-23 06:10:20|199.76|196.86|199.74|196.84|199.76|196.86|199.74|196.84|3
1653286230000|2022-05-23 06:10:30|199.75|196.85|199.74|196.84|199.75|196.85|199.74|196.84|2
1653286240000|2022-05-23 06:10:40|199.75|196.85|199.73|196.83|199.75|196.85|199.72|196.82|10
1653286250000|2022-05-23 06:10:50|199.75|196.85|199.7|196.8|199.75|196.85|199.7|196.8|8
1653286260000|2022-05-23 06:11:00|199.69|196.79|199.69|196.79|199.72|196.82|199.67|196.77|12
1653286280000|2022-05-23 06:11:20|199.7|196.8|199.71|196.81|199.71|196.81|199.69|196.79|6
1653286290000|2022-05-23 06:11:30|199.7|196.8|199.71|196.81|199.72|196.82|199.7|196.8|10
1653286300000|2022-05-23 06:11:40|199.72|196.82|199.7|196.8|199.72|196.82|199.7|196.8|5
1653286310000|2022-05-23 06:11:50|199.71|196.81|199.74|196.84|199.76|196.86|199.71|196.81|10
1653286320000|2022-05-23 06:12:00|199.76|196.86|199.77|196.87|199.77|196.87|199.75|196.85|4
1653286330000|2022-05-23 06:12:10|199.76|196.86|199.74|196.84|199.76|196.86|199.73|196.83|11
1653286340000|2022-05-23 06:12:20|199.76|196.86|199.76|196.86|199.77|196.87|199.76|196.86|5
1653286350000|2022-05-23 06:12:30|199.77|196.87|199.77|196.87|199.77|196.87|199.77|196.87|1
1653286360000|2022-05-23 06:12:40|199.76|196.86|199.77|196.87|199.77|196.87|199.76|196.86|2
1653286370000|2022-05-23 06:12:50|199.79|196.89|199.76|196.86|199.79|196.89|199.76|196.86|2
1653286380000|2022-05-23 06:13:00|199.75|196.85|199.71|196.81|199.75|196.85|199.69|196.79|9
1653286390000|2022-05-23 06:13:10|199.7|196.8|199.71|196.81|199.74|196.84|199.69|196.79|12
1653286400000|2022-05-23 06:13:20|199.7|196.8|199.71|196.81|199.72|196.82|199.7|196.8|8
1653286410000|2022-05-23 06:13:30|199.7|196.8|199.66|196.76|199.7|196.8|199.62|196.72|15
1653286420000|2022-05-23 06:13:40|199.65|196.75|199.63|196.73|199.65|196.75|199.63|196.73|5
1653286430000|2022-05-23 06:13:50|199.64|196.74|199.63|196.73|199.65|196.75|199.62|196.72|6
1653286440000|2022-05-23 06:14:00|199.64|196.74|199.64|196.74|199.64|196.74|199.64|196.74|1
1653286450000|2022-05-23 06:14:10|199.63|196.73|199.57|196.67|199.65|196.75|199.56|196.66|11
1653286460000|2022-05-23 06:14:20|199.56|196.66|199.57|196.67|199.59|196.69|199.56|196.66|5
1653286470000|2022-05-23 06:14:30|199.58|196.68|199.59|196.69|199.59|196.69|199.58|196.68|8
1653286480000|2022-05-23 06:14:40|199.58|196.68|199.56|196.66|199.58|196.68|199.55|196.65|9
1653286490000|2022-05-23 06:14:50|199.55|196.65|199.58|196.68|199.58|196.68|199.55|196.65|6
1653286500000|2022-05-23 06:15:00|199.59|196.69|199.58|196.68|199.59|196.69|199.56|196.66|6
1653286510000|2022-05-23 06:15:10|199.57|196.67|199.57|196.67|199.57|196.67|199.57|196.67|1
1653286520000|2022-05-23 06:15:20|199.58|196.68|199.55|196.65|199.58|196.68|199.55|196.65|7
1653286530000|2022-05-23 06:15:30|199.57|196.67|199.54|196.64|199.57|196.67|199.54|196.64|4
1653286540000|2022-05-23 06:15:40|199.56|196.66|199.55|196.65|199.56|196.66|199.54|196.64|6
1653286570000|2022-05-23 06:16:10|199.54|196.64|199.61|196.71|199.61|196.71|199.54|196.64|6
1653286580000|2022-05-23 06:16:20|199.6|196.7|199.64|196.74|199.64|196.74|199.6|196.7|4
1653286590000|2022-05-23 06:16:30|199.67|196.77|199.69|196.79|199.72|196.82|199.67|196.77|7
1653286600000|2022-05-23 06:16:40|199.68|196.78|199.71|196.81|199.71|196.81|199.66|196.76|9
1653286610000|2022-05-23 06:16:50|199.73|196.83|199.78|196.88|199.8|196.9|199.73|196.83|17
1653286620000|2022-05-23 06:17:00|199.79|196.89|199.83|196.93|199.84|196.94|199.79|196.89|18
1653286630000|2022-05-23 06:17:10|199.84|196.94|199.98|197.08|200.04|197.14|199.84|196.94|14
1653286640000|2022-05-23 06:17:20|199.97|197.07|199.85|196.95|199.97|197.07|199.84|196.94|17
1653286650000|2022-05-23 06:17:30|199.87|196.97|199.79|196.89|199.91|197.01|199.79|196.89|13
1653286660000|2022-05-23 06:17:40|199.8|196.9|199.88|196.98|199.93|197.03|199.8|196.9|14
1653286670000|2022-05-23 06:17:50|199.89|196.99|199.89|196.99|199.89|196.99|199.88|196.98|5
1653286680000|2022-05-23 06:18:00|199.88|196.98|199.88|196.98|199.89|196.99|199.87|196.97|5
1653286690000|2022-05-23 06:18:10|199.89|196.99|199.84|196.94|199.89|196.99|199.84|196.94|6
1653286700000|2022-05-23 06:18:20|199.83|196.93|199.84|196.94|199.85|196.95|199.83|196.93|7
1653286710000|2022-05-23 06:18:30|199.83|196.93|199.76|196.86|199.83|196.93|199.76|196.86|3
1653286720000|2022-05-23 06:18:40|199.75|196.85|199.77|196.87|199.77|196.87|199.74|196.84|9
1653286730000|2022-05-23 06:18:50|199.78|196.88|199.77|196.87|199.78|196.88|199.76|196.86|4
1653286740000|2022-05-23 06:19:00|199.76|196.86|199.75|196.85|199.76|196.86|199.75|196.85|2
1653286750000|2022-05-23 06:19:10|199.76|196.86|199.8|196.9|199.8|196.9|199.76|196.86|7
1653286760000|2022-05-23 06:19:20|199.82|196.92|199.81|196.91|199.82|196.92|199.8|196.9|4
1653286770000|2022-05-23 06:19:30|199.82|196.92|199.81|196.91|199.82|196.92|199.81|196.91|4
1653286780000|2022-05-23 06:19:40|199.8|196.9|199.81|196.91|199.81|196.91|199.8|196.9|6
1653286790000|2022-05-23 06:19:50|199.8|196.9|199.37|196.47|199.81|196.91|199.19|196.29|17
1653286800000|2022-05-23 06:20:00|199.41|196.51|199.45|196.55|199.48|196.58|199.36|196.46|27
1653286810000|2022-05-23 06:20:10|199.42|196.52|199.53|196.63|199.54|196.64|199.42|196.52|17
1653286820000|2022-05-23 06:20:20|199.47|196.57|199.54|196.64|199.55|196.65|199.36|196.46|23
1653286830000|2022-05-23 06:20:30|199.55|196.65|199.46|196.56|199.57|196.67|199.37|196.47|27
1653286840000|2022-05-23 06:20:40|199.47|196.57|199.38|196.48|199.48|196.58|199.35|196.45|10
1653286850000|2022-05-23 06:20:50|199.36|196.46|199.33|196.43|199.4|196.5|199.33|196.43|14
1653286860000|2022-05-23 06:21:00|199.34|196.44|199.33|196.43|199.39|196.49|199.33|196.43|14
1653286870000|2022-05-23 06:21:10|199.34|196.44|199.34|196.44|199.36|196.46|199.32|196.42|9
1653286880000|2022-05-23 06:21:20|199.35|196.45|199.34|196.44|199.36|196.46|199.34|196.44|5
1653286890000|2022-05-23 06:21:30|199.35|196.45|199.34|196.44|199.35|196.45|199.32|196.42|12
1653286900000|2022-05-23 06:21:40|199.33|196.43|199.4|196.5|199.4|196.5|199.32|196.42|9
1653286910000|2022-05-23 06:21:50|199.39|196.49|199.34|196.44|199.39|196.49|199.34|196.44|10
1653286920000|2022-05-23 06:22:00|199.35|196.45|199.44|196.54|199.45|196.55|199.35|196.45|14
1653286930000|2022-05-23 06:22:10|199.43|196.53|199.48|196.58|199.51|196.61|199.43|196.53|12
1653286940000|2022-05-23 06:22:20|199.49|196.59|199.5|196.6|199.52|196.62|199.49|196.59|17
1653286950000|2022-05-23 06:22:30|199.49|196.59|199.51|196.61|199.52|196.62|199.47|196.57|15
1653286960000|2022-05-23 06:22:40|199.52|196.62|199.53|196.63|199.55|196.65|199.52|196.62|10
1653286970000|2022-05-23 06:22:50|199.52|196.62|199.51|196.61|199.53|196.63|199.51|196.61|4
1653286980000|2022-05-23 06:23:00|199.53|196.63|199.53|196.63|199.54|196.64|199.51|196.61|4
1653286990000|2022-05-23 06:23:10|199.52|196.62|199.54|196.64|199.57|196.67|199.51|196.61|16
1653287000000|2022-05-23 06:23:20|199.55|196.65|199.52|196.62|199.55|196.65|199.52|196.62|8
1653287010000|2022-05-23 06:23:30|199.51|196.61|199.46|196.56|199.51|196.61|199.46|196.56|8
1653287020000|2022-05-23 06:23:40|199.43|196.53|199.32|196.42|199.43|196.53|199.32|196.42|10
1653287030000|2022-05-23 06:23:50|199.33|196.43|199.35|196.45|199.36|196.46|199.32|196.42|8
1653287040000|2022-05-23 06:24:00|199.34|196.44|199.28|196.38|199.35|196.45|199.28|196.38|7
1653287050000|2022-05-23 06:24:10|199.27|196.37|199.36|196.46|199.38|196.48|199.27|196.37|11
1653287060000|2022-05-23 06:24:20|199.37|196.47|199.38|196.48|199.39|196.49|199.32|196.42|17
1653287070000|2022-05-23 06:24:30|199.4|196.5|199.55|196.65|199.55|196.65|199.38|196.48|13
1653287080000|2022-05-23 06:24:40|199.56|196.66|199.54|196.64|199.59|196.69|199.52|196.62|19
1653287090000|2022-05-23 06:24:50|199.55|196.65|199.56|196.66|199.57|196.67|199.53|196.63|9
1653287100000|2022-05-23 06:25:00|199.57|196.67|199.56|196.66|199.58|196.68|199.53|196.63|10
1653287110000|2022-05-23 06:25:10|199.57|196.67|199.53|196.63|199.57|196.67|199.52|196.62|9
1653287120000|2022-05-23 06:25:20|199.5|196.6|199.5|196.6|199.52|196.62|199.5|196.6|6
1653287130000|2022-05-23 06:25:30|199.51|196.61|199.5|196.6|199.51|196.61|199.49|196.59|6
1653287140000|2022-05-23 06:25:40|199.51|196.61|199.49|196.59|199.52|196.62|199.49|196.59|9
1653287150000|2022-05-23 06:25:50|199.5|196.6|199.5|196.6|199.51|196.61|199.48|196.58|8
1653287160000|2022-05-23 06:26:00|199.49|196.59|199.51|196.61|199.51|196.61|199.46|196.56|11
1653287170000|2022-05-23 06:26:10|199.5|196.6|199.47|196.57|199.5|196.6|199.47|196.57|9
1653287180000|2022-05-23 06:26:20|199.49|196.59|199.39|196.49|199.49|196.59|199.39|196.49|4
1653287190000|2022-05-23 06:26:30|199.38|196.48|199.39|196.49|199.39|196.49|199.37|196.47|11
1653287200000|2022-05-23 06:26:40|199.38|196.48|199.38|196.48|199.38|196.48|199.38|196.48|1
1653287210000|2022-05-23 06:26:50|199.41|196.51|199.43|196.53|199.43|196.53|199.38|196.48|14
1653287220000|2022-05-23 06:27:00|199.42|196.52|199.41|196.51|199.42|196.52|199.39|196.49|7
1653287230000|2022-05-23 06:27:10|199.43|196.53|199.52|196.62|199.52|196.62|199.43|196.53|7
1653287240000|2022-05-23 06:27:20|199.51|196.61|199.52|196.62|199.52|196.62|199.51|196.61|6
1653287250000|2022-05-23 06:27:30|199.51|196.61|199.5|196.6|199.51|196.61|199.5|196.6|4
1653287260000|2022-05-23 06:27:40|199.49|196.59|199.51|196.61|199.51|196.61|199.49|196.59|5
1653287270000|2022-05-23 06:27:50|199.52|196.62|199.5|196.6|199.52|196.62|199.49|196.59|5
1653287280000|2022-05-23 06:28:00|199.51|196.61|199.5|196.6|199.51|196.61|199.5|196.6|2
1653287290000|2022-05-23 06:28:10|199.51|196.61|199.49|196.59|199.51|196.61|199.49|196.59|5
1653287300000|2022-05-23 06:28:20|199.5|196.6|199.5|196.6|199.51|196.61|199.5|196.6|7
1653287310000|2022-05-23 06:28:30|199.51|196.61|199.43|196.53|199.51|196.61|199.4|196.5|9
1653287320000|2022-05-23 06:28:40|199.44|196.54|199.49|196.59|199.49|196.59|199.44|196.54|4
1653287330000|2022-05-23 06:28:50|199.5|196.6|199.49|196.59|199.5|196.6|199.49|196.59|4
1653287340000|2022-05-23 06:29:00|199.48|196.58|199.45|196.55|199.48|196.58|199.44|196.54|7
1653287350000|2022-05-23 06:29:10|199.44|196.54|199.47|196.57|199.48|196.58|199.44|196.54|10
1653287360000|2022-05-23 06:29:20|199.46|196.56|199.48|196.58|199.48|196.58|199.46|196.56|7
1653287370000|2022-05-23 06:29:30|199.47|196.57|199.46|196.56|199.48|196.58|199.44|196.54|11
1653287380000|2022-05-23 06:29:40|199.45|196.55|199.44|196.54|199.45|196.55|199.44|196.54|2
1653287390000|2022-05-23 06:29:50|199.46|196.56|199.36|196.46|199.46|196.56|199.33|196.43|14
1653287400000|2022-05-23 06:30:00|199.42|196.52|199.43|196.53|199.51|196.61|199.42|196.52|15
1653287410000|2022-05-23 06:30:10|199.42|196.52|199.4|196.5|199.42|196.52|199.37|196.47|10
1653287420000|2022-05-23 06:30:20|199.39|196.49|199.38|196.48|199.39|196.49|199.37|196.47|10
1653287430000|2022-05-23 06:30:30|199.36|196.46|199.36|196.46|199.36|196.46|199.34|196.44|4
1653287460000|2022-05-23 06:31:00|199.35|196.45|199.35|196.45|199.35|196.45|199.34|196.44|3
1653287470000|2022-05-23 06:31:10|199.34|196.44|199.29|196.39|199.35|196.45|199.28|196.38|9
1653287480000|2022-05-23 06:31:20|199.31|196.41|199.3|196.4|199.33|196.43|199.29|196.39|12
1653287490000|2022-05-23 06:31:30|199.32|196.42|199.38|196.48|199.43|196.53|199.32|196.42|12
1653287500000|2022-05-23 06:31:40|199.4|196.5|199.33|196.43|199.41|196.51|199.33|196.43|6
1653287510000|2022-05-23 06:31:50|199.34|196.44|199.33|196.43|199.35|196.45|199.33|196.43|4
1653287520000|2022-05-23 06:32:00|199.34|196.44|199.35|196.45|199.35|196.45|199.34|196.44|2
1653287530000|2022-05-23 06:32:10|199.36|196.46|199.36|196.46|199.37|196.47|199.36|196.46|3
1653287540000|2022-05-23 06:32:20|199.35|196.45|199.36|196.46|199.36|196.46|199.35|196.45|2
1653287550000|2022-05-23 06:32:30|199.35|196.45|199.34|196.44|199.35|196.45|199.34|196.44|2
1653287560000|2022-05-23 06:32:40|199.35|196.45|199.42|196.52|199.42|196.52|199.35|196.45|6
1653287570000|2022-05-23 06:32:50|199.43|196.53|199.45|196.55|199.45|196.55|199.43|196.53|3
1653287580000|2022-05-23 06:33:00|199.43|196.53|199.41|196.51|199.44|196.54|199.4|196.5|12
1653287590000|2022-05-23 06:33:10|199.42|196.52|199.44|196.54|199.45|196.55|199.4|196.5|12
1653287600000|2022-05-23 06:33:20|199.45|196.55|199.52|196.62|199.52|196.62|199.45|196.55|9
1653287610000|2022-05-23 06:33:30|199.51|196.61|199.49|196.59|199.51|196.61|199.48|196.58|5
1653287620000|2022-05-23 06:33:40|199.5|196.6|199.47|196.57|199.51|196.61|199.46|196.56|6
1653287630000|2022-05-23 06:33:50|199.49|196.59|199.57|196.67|199.57|196.67|199.49|196.59|12
1653287640000|2022-05-23 06:34:00|199.58|196.68|199.62|196.72|199.62|196.72|199.58|196.68|7
1653287650000|2022-05-23 06:34:10|199.61|196.71|199.58|196.68|199.61|196.71|199.58|196.68|4
1653287660000|2022-05-23 06:34:20|199.55|196.65|199.54|196.64|199.56|196.66|199.52|196.62|9
1653287670000|2022-05-23 06:34:30|199.53|196.63|199.52|196.62|199.53|196.63|199.52|196.62|4
1653287680000|2022-05-23 06:34:40|199.53|196.63|199.54|196.64|199.55|196.65|199.52|196.62|13
1653287690000|2022-05-23 06:34:50|199.52|196.62|199.54|196.64|199.54|196.64|199.52|196.62|7
1653287700000|2022-05-23 06:35:00|199.53|196.63|199.56|196.66|199.59|196.69|199.53|196.63|10
1653287710000|2022-05-23 06:35:10|199.57|196.67|199.56|196.66|199.62|196.72|199.53|196.63|17
1653287720000|2022-05-23 06:35:20|199.57|196.67|199.62|196.72|199.62|196.72|199.57|196.67|7
1653287730000|2022-05-23 06:35:30|199.63|196.73|199.6|196.7|199.63|196.73|199.59|196.69|10
1653287740000|2022-05-23 06:35:40|199.61|196.71|199.56|196.66|199.62|196.72|199.55|196.65|8
1653287750000|2022-05-23 06:35:50|199.53|196.63|199.62|196.72|199.64|196.74|199.53|196.63|11
1653287760000|2022-05-23 06:36:00|199.63|196.73|199.63|196.73|199.64|196.74|199.61|196.71|10
1653287770000|2022-05-23 06:36:10|199.62|196.72|199.64|196.74|199.67|196.77|199.61|196.71|10
1653287780000|2022-05-23 06:36:20|199.65|196.75|199.66|196.76|199.7|196.8|199.65|196.75|9
1653287790000|2022-05-23 06:36:30|199.67|196.77|199.67|196.77|199.69|196.79|199.66|196.76|17
1653287800000|2022-05-23 06:36:40|199.69|196.79|199.76|196.86|199.76|196.86|199.68|196.78|12
1653287810000|2022-05-23 06:36:50|199.77|196.87|199.77|196.87|199.78|196.88|199.75|196.85|13
1653287820000|2022-05-23 06:37:00|199.76|196.86|199.78|196.88|199.78|196.88|199.76|196.86|3
1653287830000|2022-05-23 06:37:10|199.79|196.89|199.78|196.88|199.79|196.89|199.78|196.88|2
1653287840000|2022-05-23 06:37:20|199.77|196.87|199.76|196.86|199.77|196.87|199.76|196.86|2
1653287850000|2022-05-23 06:37:30|199.77|196.87|199.72|196.82|199.77|196.87|199.72|196.82|7
1653287860000|2022-05-23 06:37:40|199.73|196.83|199.74|196.84|199.74|196.84|199.72|196.82|4
1653287870000|2022-05-23 06:37:50|199.73|196.83|199.77|196.87|199.77|196.87|199.73|196.83|6
1653287880000|2022-05-23 06:38:00|199.78|196.88|199.82|196.92|199.82|196.92|199.77|196.87|9
1653287890000|2022-05-23 06:38:10|199.8|196.9|199.77|196.87|199.8|196.9|199.77|196.87|8
1653287900000|2022-05-23 06:38:20|199.76|196.86|199.66|196.76|199.76|196.86|199.64|196.74|16
1653287910000|2022-05-23 06:38:30|199.65|196.75|199.65|196.75|199.66|196.76|199.62|196.72|10
1653287920000|2022-05-23 06:38:40|199.64|196.74|199.68|196.78|199.68|196.78|199.61|196.71|10
1653287930000|2022-05-23 06:38:50|199.67|196.77|199.65|196.75|199.68|196.78|199.64|196.74|14
1653287940000|2022-05-23 06:39:00|199.69|196.79|199.75|196.85|199.76|196.86|199.69|196.79|5
1653287950000|2022-05-23 06:39:10|199.72|196.82|199.76|196.86|199.79|196.89|199.71|196.81|13
1653287960000|2022-05-23 06:39:20|199.77|196.87|199.84|196.94|199.86|196.96|199.77|196.87|15
1653287970000|2022-05-23 06:39:30|199.83|196.93|199.83|196.93|199.84|196.94|199.82|196.92|5
1653287980000|2022-05-23 06:39:40|199.82|196.92|199.82|196.92|199.82|196.92|199.82|196.92|1
1653288000000|2022-05-23 06:40:00|199.83|196.93|199.82|196.92|199.83|196.93|199.82|196.92|2
1653288010000|2022-05-23 06:40:10|199.85|196.95|199.84|196.94|199.85|196.95|199.84|196.94|2
1653288020000|2022-05-23 06:40:20|199.83|196.93|199.86|196.96|199.87|196.97|199.82|196.92|9
1653288030000|2022-05-23 06:40:30|199.87|196.97|199.94|197.04|199.96|197.06|199.87|196.97|5
1653288040000|2022-05-23 06:40:40|199.95|197.05|199.95|197.05|199.96|197.06|199.93|197.03|9
1653288050000|2022-05-23 06:40:50|199.94|197.04|199.94|197.04|199.94|197.04|199.94|197.04|1
1653288060000|2022-05-23 06:41:00|199.96|197.06|199.93|197.03|199.96|197.06|199.93|197.03|3
1653288070000|2022-05-23 06:41:10|199.94|197.04|199.94|197.04|199.94|197.04|199.94|197.04|1
1653288080000|2022-05-23 06:41:20|199.93|197.03|200.4|197.5|200.41|197.51|199.92|197.02|31
1653288090000|2022-05-23 06:41:30|200.42|197.52|200.41|197.51|200.53|197.63|200.41|197.51|32
1653288100000|2022-05-23 06:41:40|200.43|197.53|200.46|197.56|200.53|197.63|200.42|197.52|28
1653288110000|2022-05-23 06:41:50|200.47|197.57|200.66|197.76|200.68|197.78|200.45|197.55|25
1653288120000|2022-05-23 06:42:00|200.67|197.77|200.78|197.88|200.83|197.93|200.66|197.76|24
1653288130000|2022-05-23 06:42:10|200.85|197.95|200.94|198.04|200.99|198.09|200.85|197.95|28
1653288140000|2022-05-23 06:42:20|200.93|198.03|200.64|197.74|200.94|198.04|200.61|197.71|21
1653288150000|2022-05-23 06:42:30|200.63|197.73|200.48|197.58|200.66|197.76|200.48|197.58|16
1653288160000|2022-05-23 06:42:40|200.51|197.61|200.35|197.45|200.53|197.63|200.35|197.45|21
1653288170000|2022-05-23 06:42:50|200.37|197.47|200.29|197.39|200.37|197.47|200.29|197.39|14
1653288180000|2022-05-23 06:43:00|200.27|197.37|200.43|197.53|200.43|197.53|200.27|197.37|14
1653288190000|2022-05-23 06:43:10|200.44|197.54|200.49|197.59|200.5|197.6|200.43|197.53|16
1653288200000|2022-05-23 06:43:20|200.46|197.56|200.43|197.53|200.48|197.58|200.43|197.53|10
1653288210000|2022-05-23 06:43:30|200.45|197.55|200.37|197.47|200.45|197.55|200.37|197.47|8
1653288220000|2022-05-23 06:43:40|200.36|197.46|200.25|197.35|200.37|197.47|200.25|197.35|12
1653288230000|2022-05-23 06:43:50|200.24|197.34|200.28|197.38|200.33|197.43|200.2|197.3|20
1653288240000|2022-05-23 06:44:00|200.32|197.42|200.5|197.6|200.5|197.6|200.32|197.42|10
1653288250000|2022-05-23 06:44:10|200.53|197.63|200.54|197.64|200.58|197.68|200.52|197.62|15
1653288260000|2022-05-23 06:44:20|200.53|197.63|200.62|197.72|200.66|197.76|200.53|197.63|16
1653288270000|2022-05-23 06:44:30|200.63|197.73|200.81|197.91|200.83|197.93|200.63|197.73|19
1653288280000|2022-05-23 06:44:40|200.82|197.92|200.75|197.85|200.82|197.92|200.75|197.85|9
1653288290000|2022-05-23 06:44:50|200.74|197.84|200.75|197.85|200.75|197.85|200.73|197.83|8
1653288300000|2022-05-23 06:45:00|200.74|197.84|200.81|197.91|200.81|197.91|200.73|197.83|15
1653288310000|2022-05-23 06:45:10|200.8|197.9|200.77|197.87|200.82|197.92|200.77|197.87|11
1653288320000|2022-05-23 06:45:20|200.75|197.85|200.73|197.83|200.76|197.86|200.73|197.83|6
1653288330000|2022-05-23 06:45:30|200.74|197.84|200.81|197.91|200.81|197.91|200.73|197.83|11
1653288340000|2022-05-23 06:45:40|200.82|197.92|200.84|197.94|200.84|197.94|200.8|197.9|11
1653288350000|2022-05-23 06:45:50|200.82|197.92|200.93|198.03|201.04|198.14|200.82|197.92|21
1653288360000|2022-05-23 06:46:00|200.87|197.97|200.92|198.02|200.96|198.06|200.87|197.97|14
1653288370000|2022-05-23 06:46:10|200.93|198.03|200.77|197.87|200.93|198.03|200.77|197.87|13
1653288380000|2022-05-23 06:46:20|200.76|197.86|200.73|197.83|200.87|197.97|200.71|197.81|15
1653288390000|2022-05-23 06:46:30|200.74|197.84|200.76|197.86|200.76|197.86|200.73|197.83|11
1653288400000|2022-05-23 06:46:40|200.75|197.85|200.94|198.04|200.94|198.04|200.75|197.85|12
1653288410000|2022-05-23 06:46:50|200.92|198.02|200.81|197.91|200.93|198.03|200.81|197.91|16
1653288420000|2022-05-23 06:47:00|200.82|197.92|200.76|197.86|200.82|197.92|200.7|197.8|15
1653288430000|2022-05-23 06:47:10|200.75|197.85|200.64|197.74|200.75|197.85|200.63|197.73|12
1653288440000|2022-05-23 06:47:20|200.63|197.73|200.62|197.72|200.63|197.73|200.61|197.71|8
1653288450000|2022-05-23 06:47:30|200.63|197.73|200.62|197.72|200.73|197.83|200.6|197.7|19
1653288460000|2022-05-23 06:47:40|200.63|197.73|200.68|197.78|200.68|197.78|200.59|197.69|15
1653288470000|2022-05-23 06:47:50|200.69|197.79|200.6|197.7|200.69|197.79|200.6|197.7|9
1653288480000|2022-05-23 06:48:00|200.61|197.71|200.71|197.81|200.71|197.81|200.61|197.71|18
1653288490000|2022-05-23 06:48:10|200.7|197.8|200.7|197.8|200.71|197.81|200.69|197.79|7
1653288500000|2022-05-23 06:48:20|200.71|197.81|200.85|197.95|200.85|197.95|200.71|197.81|15
1653288510000|2022-05-23 06:48:30|200.84|197.94|200.82|197.92|200.85|197.95|200.79|197.89|7
1653288520000|2022-05-23 06:48:40|200.8|197.9|200.85|197.95|200.94|198.04|200.79|197.89|18
1653288530000|2022-05-23 06:48:50|200.81|197.91|200.85|197.95|200.89|197.99|200.77|197.87|24
1653288540000|2022-05-23 06:49:00|200.83|197.93|200.85|197.95|200.85|197.95|200.82|197.92|9
1653288550000|2022-05-23 06:49:10|200.84|197.94|200.84|197.94|200.86|197.96|200.82|197.92|13
1653288560000|2022-05-23 06:49:20|200.83|197.93|200.85|197.95|200.85|197.95|200.82|197.92|9
1653288570000|2022-05-23 06:49:30|200.84|197.94|200.68|197.78|200.84|197.94|200.68|197.78|10
1653288580000|2022-05-23 06:49:40|200.7|197.8|200.68|197.78|200.72|197.82|200.68|197.78|6
1653288590000|2022-05-23 06:49:50|200.69|197.79|200.73|197.83|200.75|197.85|200.68|197.78|12
1653288600000|2022-05-23 06:50:00|200.72|197.82|200.71|197.81|200.73|197.83|200.65|197.75|15
1653288610000|2022-05-23 06:50:10|200.69|197.79|200.7|197.8|200.71|197.81|200.68|197.78|8
1653288620000|2022-05-23 06:50:20|200.68|197.78|200.71|197.81|200.71|197.81|200.66|197.76|10
1653288630000|2022-05-23 06:50:30|200.73|197.83|200.7|197.8|200.73|197.83|200.7|197.8|9
1653288640000|2022-05-23 06:50:40|200.69|197.79|200.74|197.84|200.74|197.84|200.69|197.79|9
1653288650000|2022-05-23 06:50:50|200.71|197.81|200.65|197.75|200.71|197.81|200.65|197.75|10
1653288660000|2022-05-23 06:51:00|200.66|197.76|200.62|197.72|200.67|197.77|200.62|197.72|5
1653288670000|2022-05-23 06:51:10|200.61|197.71|200.62|197.72|200.62|197.72|200.61|197.71|2
1653288680000|2022-05-23 06:51:20|200.61|197.71|200.41|197.51|200.61|197.71|200.4|197.5|12
1653288690000|2022-05-23 06:51:30|200.4|197.5|200.44|197.54|200.44|197.54|200.4|197.5|9
1653288700000|2022-05-23 06:51:40|200.45|197.55|200.53|197.63|200.58|197.68|200.45|197.55|16
1653288710000|2022-05-23 06:51:50|200.52|197.62|200.54|197.64|200.56|197.66|200.51|197.61|11
1653288720000|2022-05-23 06:52:00|200.55|197.65|200.59|197.69|200.6|197.7|200.54|197.64|9
1653288730000|2022-05-23 06:52:10|200.58|197.68|200.5|197.6|200.58|197.68|200.5|197.6|5
1653288740000|2022-05-23 06:52:20|200.51|197.61|200.52|197.62|200.52|197.62|200.51|197.61|4
1653288750000|2022-05-23 06:52:30|200.51|197.61|200.5|197.6|200.51|197.61|200.5|197.6|2
1653288760000|2022-05-23 06:52:40|200.51|197.61|200.52|197.62|200.52|197.62|200.51|197.61|2
1653288770000|2022-05-23 06:52:50|200.53|197.63|200.53|197.63|200.53|197.63|200.51|197.61|7
1653288780000|2022-05-23 06:53:00|200.57|197.67|200.48|197.58|200.61|197.71|200.48|197.58|13
1653288790000|2022-05-23 06:53:10|200.47|197.57|200.48|197.58|200.49|197.59|200.47|197.57|4
1653288800000|2022-05-23 06:53:20|200.51|197.61|200.57|197.67|200.6|197.7|200.51|197.61|12
1653288810000|2022-05-23 06:53:30|200.54|197.64|200.53|197.63|200.54|197.64|200.53|197.63|2
1653288820000|2022-05-23 06:53:40|200.52|197.62|200.52|197.62|200.52|197.62|200.51|197.61|3
1653288830000|2022-05-23 06:53:50|200.5|197.6|200.51|197.61|200.51|197.61|200.49|197.59|4
1653288840000|2022-05-23 06:54:00|200.53|197.63|200.6|197.7|200.62|197.72|200.51|197.61|16
1653288850000|2022-05-23 06:54:10|200.59|197.69|200.53|197.63|200.59|197.69|200.53|197.63|7
1653288860000|2022-05-23 06:54:20|200.51|197.61|200.53|197.63|200.53|197.63|200.51|197.61|2
1653288870000|2022-05-23 06:54:30|200.5|197.6|200.51|197.61|200.53|197.63|200.5|197.6|10
1653288880000|2022-05-23 06:54:40|200.52|197.62|200.5|197.6|200.52|197.62|200.48|197.58|6
1653288900000|2022-05-23 06:55:00|200.49|197.59|200.49|197.59|200.51|197.61|200.48|197.58|5
1653288910000|2022-05-23 06:55:10|200.5|197.6|200.5|197.6|200.5|197.6|200.5|197.6|1
1653288920000|2022-05-23 06:55:20|200.49|197.59|200.46|197.56|200.49|197.59|200.46|197.56|3
1653288930000|2022-05-23 06:55:30|200.44|197.54|200.44|197.54|200.44|197.54|200.43|197.53|3
1653288940000|2022-05-23 06:55:40|200.49|197.59|200.47|197.57|200.49|197.59|200.46|197.56|3
1653288950000|2022-05-23 06:55:50|200.48|197.58|200.46|197.56|200.48|197.58|200.46|197.56|5
1653288960000|2022-05-23 06:56:00|200.43|197.53|200.43|197.53|200.43|197.53|200.43|197.53|1
1653288970000|2022-05-23 06:56:10|200.42|197.52|200.44|197.54|200.45|197.55|200.42|197.52|5
1653288990000|2022-05-23 06:56:30|200.45|197.55|200.48|197.58|200.49|197.59|200.45|197.55|5
1653289000000|2022-05-23 06:56:40|200.49|197.59|200.48|197.58|200.49|197.59|200.46|197.56|7
1653289010000|2022-05-23 06:56:50|200.47|197.57|200.42|197.52|200.48|197.58|200.42|197.52|7
1653289020000|2022-05-23 06:57:00|200.43|197.53|200.46|197.56|200.46|197.56|200.43|197.53|4
1653289030000|2022-05-23 06:57:10|200.48|197.58|200.55|197.65|200.59|197.69|200.48|197.58|8
1653289040000|2022-05-23 06:57:20|200.54|197.64|200.46|197.56|200.54|197.64|200.45|197.55|8
1653289050000|2022-05-23 06:57:30|200.44|197.54|200.41|197.51|200.45|197.55|200.39|197.49|6
1653289060000|2022-05-23 06:57:40|200.4|197.5|200.38|197.48|200.4|197.5|200.35|197.45|5
1653289070000|2022-05-23 06:57:50|200.37|197.47|200.37|197.47|200.38|197.48|200.37|197.47|5
1653289080000|2022-05-23 06:58:00|200.38|197.48|200.38|197.48|200.39|197.49|200.38|197.48|3
1653289090000|2022-05-23 06:58:10|200.39|197.49|200.39|197.49|200.4|197.5|200.39|197.49|3
1653289100000|2022-05-23 06:58:20|200.38|197.48|200.37|197.47|200.39|197.49|200.37|197.47|4
1653289110000|2022-05-23 06:58:30|200.38|197.48|200.39|197.49|200.45|197.55|200.38|197.48|12
1653289120000|2022-05-23 06:58:40|200.42|197.52|200.33|197.43|200.42|197.52|200.33|197.43|8
1653289130000|2022-05-23 06:58:50|200.32|197.42|200.36|197.46|200.36|197.46|200.32|197.42|6
1653289140000|2022-05-23 06:59:00|200.41|197.51|200.32|197.42|200.41|197.51|200.32|197.42|8
1653289150000|2022-05-23 06:59:10|200.33|197.43|200.28|197.38|200.33|197.43|200.27|197.37|8
1653289160000|2022-05-23 06:59:20|200.29|197.39|200.32|197.42|200.32|197.42|200.29|197.39|3
1653289170000|2022-05-23 06:59:30|200.31|197.41|200.31|197.41|200.34|197.44|200.31|197.41|13
1653289180000|2022-05-23 06:59:40|200.32|197.42|200.29|197.39|200.32|197.42|200.28|197.38|9
1653289190000|2022-05-23 06:59:50|200.28|197.38|200.28|197.38|200.28|197.38|200.27|197.37|3
1653289200000|2022-05-23 07:00:00|200.29|197.39|200.42|197.52|200.44|197.54|200.29|197.39|20
1653289210000|2022-05-23 07:00:10|200.41|197.51|200.42|197.52|200.43|197.53|200.41|197.51|5
1653289220000|2022-05-23 07:00:20|200.43|197.53|200.43|197.53|200.45|197.55|200.43|197.53|8
1653289230000|2022-05-23 07:00:30|200.44|197.54|200.41|197.51|200.46|197.56|200.39|197.49|8
1653289240000|2022-05-23 07:00:40|200.42|197.52|200.34|197.44|200.43|197.53|200.33|197.43|7
1653289250000|2022-05-23 07:00:50|200.35|197.45|200.27|197.37|200.35|197.45|200.27|197.37|7
1653289260000|2022-05-23 07:01:00|200.28|197.38|200.32|197.42|200.33|197.43|200.28|197.38|8
1653289270000|2022-05-23 07:01:10|200.3|197.4|200.31|197.41|200.31|197.41|200.3|197.4|4
1653289280000|2022-05-23 07:01:20|200.33|197.43|200.33|197.43|200.36|197.46|200.33|197.43|6
1653289290000|2022-05-23 07:01:30|200.34|197.44|200.34|197.44|200.34|197.44|200.34|197.44|1
1653289300000|2022-05-23 07:01:40|200.35|197.45|200.34|197.44|200.35|197.45|200.33|197.43|6
1653289310000|2022-05-23 07:01:50|200.32|197.42|200.35|197.45|200.35|197.45|200.32|197.42|5
1653289320000|2022-05-23 07:02:00|200.34|197.44|200.34|197.44|200.34|197.44|200.32|197.42|5
1653289330000|2022-05-23 07:02:10|200.36|197.46|200.39|197.49|200.39|197.49|200.36|197.46|8
1653289340000|2022-05-23 07:02:20|200.37|197.47|200.37|197.47|200.38|197.48|200.37|197.47|3
1653289350000|2022-05-23 07:02:30|200.36|197.46|200.39|197.49|200.39|197.49|200.36|197.46|9
1653289360000|2022-05-23 07:02:40|200.4|197.5|200.4|197.5|200.42|197.52|200.39|197.49|7
1653289370000|2022-05-23 07:02:50|200.41|197.51|200.38|197.48|200.41|197.51|200.38|197.48|4
1653289380000|2022-05-23 07:03:00|200.39|197.49|200.47|197.57|200.47|197.57|200.38|197.48|6
1653289390000|2022-05-23 07:03:10|200.55|197.65|200.53|197.63|200.56|197.66|200.53|197.63|8
1653289400000|2022-05-23 07:03:20|200.54|197.64|200.53|197.63|200.55|197.65|200.52|197.62|5
1653289410000|2022-05-23 07:03:30|200.54|197.64|200.52|197.62|200.54|197.64|200.52|197.62|3
1653289420000|2022-05-23 07:03:40|200.53|197.63|200.53|197.63|200.53|197.63|200.52|197.62|3
1653289430000|2022-05-23 07:03:50|200.52|197.62|200.52|197.62|200.52|197.62|200.5|197.6|6
1653289440000|2022-05-23 07:04:00|200.53|197.63|200.54|197.64|200.54|197.64|200.53|197.63|4
1653289450000|2022-05-23 07:04:10|200.53|197.63|200.54|197.64|200.54|197.64|200.52|197.62|6
1653289460000|2022-05-23 07:04:20|200.53|197.63|200.5|197.6|200.57|197.67|200.47|197.57|6
1653289470000|2022-05-23 07:04:30|200.51|197.61|200.47|197.57|200.56|197.66|200.47|197.57|16
1653289480000|2022-05-23 07:04:40|200.48|197.58|200.48|197.58|200.49|197.59|200.48|197.58|3
1653289490000|2022-05-23 07:04:50|200.47|197.57|200.5|197.6|200.5|197.6|200.47|197.57|8
1653289500000|2022-05-23 07:05:00|200.51|197.61|200.51|197.61|200.57|197.67|200.5|197.6|12
1653289510000|2022-05-23 07:05:10|200.5|197.6|200.53|197.63|200.54|197.64|200.5|197.6|9
1653289520000|2022-05-23 07:05:20|200.54|197.64|200.56|197.66|200.57|197.67|200.54|197.64|5
1653289530000|2022-05-23 07:05:30|200.55|197.65|200.47|197.57|200.56|197.66|200.47|197.57|12
1653289540000|2022-05-23 07:05:40|200.48|197.58|200.5|197.6|200.5|197.6|200.48|197.58|6
1653289550000|2022-05-23 07:05:50|200.49|197.59|200.47|197.57|200.49|197.59|200.47|197.57|3
1653289560000|2022-05-23 07:06:00|200.46|197.56|200.47|197.57|200.47|197.57|200.46|197.56|2
1653289570000|2022-05-23 07:06:10|200.48|197.58|200.48|197.58|200.49|197.59|200.47|197.57|5
1653289580000|2022-05-23 07:06:20|200.49|197.59|200.48|197.58|200.49|197.59|200.48|197.58|2
1653289600000|2022-05-23 07:06:40|200.46|197.56|200.44|197.54|200.46|197.56|200.44|197.54|4
1653289610000|2022-05-23 07:06:50|200.45|197.55|200.45|197.55|200.45|197.55|200.44|197.54|5
1653289620000|2022-05-23 07:07:00|200.56|197.66|200.53|197.63|200.56|197.66|200.53|197.63|4
1653289630000|2022-05-23 07:07:10|200.52|197.62|200.5|197.6|200.52|197.62|200.49|197.59|5
1653289640000|2022-05-23 07:07:20|200.48|197.58|200.45|197.55|200.48|197.58|200.45|197.55|4
1653289650000|2022-05-23 07:07:30|200.46|197.56|200.38|197.48|200.46|197.56|200.38|197.48|7
1653289660000|2022-05-23 07:07:40|200.39|197.49|200.39|197.49|200.39|197.49|200.39|197.49|1
1653289670000|2022-05-23 07:07:50|200.38|197.48|200.28|197.38|200.38|197.48|200.28|197.38|12
1653289680000|2022-05-23 07:08:00|200.29|197.39|200.35|197.45|200.35|197.45|200.29|197.39|4
1653289740000|2022-05-23 07:09:00|200.4|197.5|200.45|197.55|200.45|197.55|200.39|197.49|9
1653289750000|2022-05-23 07:09:10|200.44|197.54|200.42|197.52|200.44|197.54|200.41|197.51|5
1653289760000|2022-05-23 07:09:20|200.41|197.51|200.39|197.49|200.41|197.51|200.39|197.49|4
1653289770000|2022-05-23 07:09:30|200.38|197.48|200.39|197.49|200.39|197.49|200.38|197.48|2
1653289780000|2022-05-23 07:09:40|200.4|197.5|200.38|197.48|200.4|197.5|200.38|197.48|7
1653289790000|2022-05-23 07:09:50|200.39|197.49|200.39|197.49|200.39|197.49|200.39|197.49|1
1653289800000|2022-05-23 07:10:00|200.38|197.48|200.34|197.44|200.38|197.48|200.34|197.44|3
1653289810000|2022-05-23 07:10:10|200.37|197.47|200.28|197.38|200.37|197.47|200.25|197.35|9
1653289820000|2022-05-23 07:10:20|200.27|197.37|200.31|197.41|200.31|197.41|200.27|197.37|7
1653289830000|2022-05-23 07:10:30|200.3|197.4|200.27|197.37|200.3|197.4|200.26|197.36|6
1653289850000|2022-05-23 07:10:50|200.26|197.36|200.26|197.36|200.26|197.36|200.25|197.35|3
1653289870000|2022-05-23 07:11:10|200.2|197.3|200.14|197.24|200.2|197.3|200.14|197.24|6
1653289880000|2022-05-23 07:11:20|200.12|197.22|200.11|197.21|200.13|197.23|200.09|197.19|8
1653289890000|2022-05-23 07:11:30|200.12|197.22|200.14|197.24|200.14|197.24|200.12|197.22|3
1653289910000|2022-05-23 07:11:50|200.15|197.25|199.9|197|200.15|197.25|199.88|196.98|13
1653289920000|2022-05-23 07:12:00|199.82|196.92|199.73|196.83|199.82|196.92|199.67|196.77|17
1653289930000|2022-05-23 07:12:10|199.72|196.82|199.64|196.74|199.72|196.82|199.64|196.74|7
1653289940000|2022-05-23 07:12:20|199.65|196.75|199.67|196.77|199.7|196.8|199.65|196.75|11
1653289950000|2022-05-23 07:12:30|199.68|196.78|199.75|196.85|199.75|196.85|199.68|196.78|4
1653289960000|2022-05-23 07:12:40|199.77|196.87|199.9|197|199.9|197|199.77|196.87|14
1653289970000|2022-05-23 07:12:50|199.89|196.99|199.8|196.9|199.9|197|199.79|196.89|11
1653289980000|2022-05-23 07:13:00|199.81|196.91|199.85|196.95|199.86|196.96|199.81|196.91|12
1653289990000|2022-05-23 07:13:10|199.87|196.97|199.85|196.95|199.9|197|199.82|196.92|13
1653290000000|2022-05-23 07:13:20|199.84|196.94|199.85|196.95|199.85|196.95|199.84|196.94|2
1653290010000|2022-05-23 07:13:30|199.83|196.93|199.83|196.93|199.83|196.93|199.82|196.92|3
1653290020000|2022-05-23 07:13:40|199.84|196.94|199.9|197|199.91|197.01|199.84|196.94|12
1653290030000|2022-05-23 07:13:50|199.89|196.99|199.89|196.99|199.89|196.99|199.89|196.99|1
1653290040000|2022-05-23 07:14:00|199.88|196.98|199.95|197.05|199.95|197.05|199.88|196.98|7
1653290050000|2022-05-23 07:14:10|199.93|197.03|199.96|197.06|199.97|197.07|199.93|197.03|15
1653290060000|2022-05-23 07:14:20|199.97|197.07|199.95|197.05|200|197.1|199.95|197.05|12
1653290080000|2022-05-23 07:14:40|199.96|197.06|199.95|197.05|199.96|197.06|199.93|197.03|7
1653290090000|2022-05-23 07:14:50|199.93|197.03|199.93|197.03|199.93|197.03|199.93|197.03|1
1653290100000|2022-05-23 07:15:00|199.91|197.01|199.93|197.03|199.93|197.03|199.88|196.98|5
1653290110000|2022-05-23 07:15:10|199.94|197.04|199.93|197.03|199.94|197.04|199.93|197.03|6
1653290130000|2022-05-23 07:15:30|199.9|197|199.89|196.99|199.9|197|199.85|196.95|14
1653290140000|2022-05-23 07:15:40|199.88|196.98|199.88|196.98|199.9|197|199.87|196.97|20
1653290150000|2022-05-23 07:15:50|199.89|196.99|199.95|197.05|199.95|197.05|199.89|196.99|6
1653290160000|2022-05-23 07:16:00|199.94|197.04|199.94|197.04|199.94|197.04|199.94|197.04|1
1653290170000|2022-05-23 07:16:10|199.93|197.03|199.93|197.03|199.93|197.03|199.93|197.03|1
1653290180000|2022-05-23 07:16:20|199.94|197.04|199.99|197.09|199.99|197.09|199.94|197.04|2
1653290190000|2022-05-23 07:16:30|199.97|197.07|199.95|197.05|199.98|197.08|199.95|197.05|11
1653290200000|2022-05-23 07:16:40|199.96|197.06|200.2|197.3|200.2|197.3|199.95|197.05|15
1653290210000|2022-05-23 07:16:50|200.21|197.31|200.2|197.3|200.22|197.32|200.18|197.28|17
1653290220000|2022-05-23 07:17:00|200.21|197.31|200.26|197.36|200.26|197.36|200.21|197.31|5
1653290230000|2022-05-23 07:17:10|200.28|197.38|200.34|197.44|200.34|197.44|200.28|197.38|4
1653290260000|2022-05-23 07:17:40|200.33|197.43|200.28|197.38|200.33|197.43|200.25|197.35|11
1653290270000|2022-05-23 07:17:50|200.27|197.37|200.27|197.37|200.27|197.37|200.23|197.33|12
1653290280000|2022-05-23 07:18:00|200.26|197.36|200.29|197.39|200.29|197.39|200.24|197.34|8
1653290290000|2022-05-23 07:18:10|200.33|197.43|200.34|197.44|200.34|197.44|200.33|197.43|4
1653290300000|2022-05-23 07:18:20|200.37|197.47|200.36|197.46|200.37|197.47|200.35|197.45|4
1653290310000|2022-05-23 07:18:30|200.38|197.48|200.4|197.5|200.4|197.5|200.38|197.48|3
1653290350000|2022-05-23 07:19:10|200.41|197.51|200.43|197.53|200.43|197.53|200.41|197.51|2
1653290360000|2022-05-23 07:19:20|200.42|197.52|200.44|197.54|200.45|197.55|200.41|197.51|10
1653290370000|2022-05-23 07:19:30|200.43|197.53|200.6|197.7|200.6|197.7|200.43|197.53|15
1653290380000|2022-05-23 07:19:40|200.58|197.68|200.57|197.67|200.58|197.68|200.57|197.67|8
1653290390000|2022-05-23 07:19:50|200.58|197.68|200.56|197.66|200.58|197.68|200.55|197.65|9
1653290400000|2022-05-23 07:20:00|200.55|197.65|200.57|197.67|200.57|197.67|200.52|197.62|11
1653290410000|2022-05-23 07:20:10|200.55|197.65|200.57|197.67|200.57|197.67|200.54|197.64|7
1653290420000|2022-05-23 07:20:20|200.56|197.66|200.6|197.7|200.6|197.7|200.55|197.65|12
1653290430000|2022-05-23 07:20:30|200.61|197.71|200.6|197.7|200.64|197.74|200.59|197.69|11
1653290440000|2022-05-23 07:20:40|200.62|197.72|200.63|197.73|200.63|197.73|200.6|197.7|17
1653290450000|2022-05-23 07:20:50|200.64|197.74|200.63|197.73|200.65|197.75|200.62|197.72|9
1653290460000|2022-05-23 07:21:00|200.62|197.72|200.63|197.73|200.65|197.75|200.61|197.71|12
1653290470000|2022-05-23 07:21:10|200.65|197.75|200.71|197.81|200.73|197.83|200.62|197.72|22
1653290480000|2022-05-23 07:21:20|200.73|197.83|200.89|197.99|200.89|197.99|200.71|197.81|18
1653290490000|2022-05-23 07:21:30|200.9|198|200.87|197.97|200.9|198|200.84|197.94|12
1653290500000|2022-05-23 07:21:40|200.88|197.98|200.87|197.97|200.89|197.99|200.84|197.94|8
1653290510000|2022-05-23 07:21:50|200.88|197.98|200.86|197.96|200.88|197.98|200.84|197.94|8
1653290520000|2022-05-23 07:22:00|200.87|197.97|200.9|198|200.9|198|200.87|197.97|6
1653290530000|2022-05-23 07:22:10|200.91|198.01|200.9|198|200.91|198.01|200.9|198|4
1653290540000|2022-05-23 07:22:20|200.91|198.01|200.91|198.01|200.92|198.02|200.91|198.01|5
1653290550000|2022-05-23 07:22:30|200.9|198|200.92|198.02|200.93|198.03|200.88|197.98|8
1653290600000|2022-05-23 07:23:20|200.95|198.05|200.95|198.05|200.95|198.05|200.95|198.05|1
1653290610000|2022-05-23 07:23:30|200.97|198.07|201.1|198.2|201.1|198.2|200.97|198.07|8
1653290620000|2022-05-23 07:23:40|201.09|198.19|201.09|198.19|201.09|198.19|201.08|198.18|5
1653290630000|2022-05-23 07:23:50|201.08|198.18|201.06|198.16|201.08|198.18|201.05|198.15|5
1653290640000|2022-05-23 07:24:00|201.07|198.17|201.49|198.59|201.49|198.59|201.07|198.17|27
1653290650000|2022-05-23 07:24:10|201.48|198.58|201.83|198.93|201.88|198.98|201.48|198.58|30
1653290660000|2022-05-23 07:24:20|201.82|198.92|201.79|198.89|201.9|199|201.77|198.87|20
1653290670000|2022-05-23 07:24:30|201.86|198.96|201.94|199.04|202|199.1|201.86|198.96|27
1653290680000|2022-05-23 07:24:40|202|199.1|201.96|199.06|202.01|199.11|201.94|199.04|30
1653290690000|2022-05-23 07:24:50|201.95|199.05|201.96|199.06|201.97|199.07|201.93|199.03|16
1653290700000|2022-05-23 07:25:00|201.95|199.05|201.97|199.07|202|199.1|201.95|199.05|16
1653290710000|2022-05-23 07:25:10|201.96|199.06|202.22|199.32|202.24|199.34|201.94|199.04|20
1653290720000|2022-05-23 07:25:20|202.25|199.35|202.12|199.22|202.25|199.35|202.1|199.2|26
1653290730000|2022-05-23 07:25:30|202.11|199.21|202.13|199.23|202.13|199.23|202.11|199.21|12
1653290740000|2022-05-23 07:25:40|202.17|199.27|202.36|199.46|202.4|199.5|202.17|199.27|23
1653290750000|2022-05-23 07:25:50|202.35|199.45|202.37|199.47|202.41|199.51|202.3|199.4|20
1653290760000|2022-05-23 07:26:00|202.36|199.46|202.31|199.41|202.36|199.46|202.24|199.34|20
1653290770000|2022-05-23 07:26:10|202.3|199.4|202.36|199.46|202.41|199.51|202.3|199.4|16
1653290780000|2022-05-23 07:26:20|202.35|199.45|202.42|199.52|202.42|199.52|202.35|199.45|9
1653290790000|2022-05-23 07:26:30|202.44|199.54|202.39|199.49|202.46|199.56|202.37|199.47|14
1653290800000|2022-05-23 07:26:40|202.41|199.51|202.43|199.53|202.45|199.55|202.41|199.51|17
1653290810000|2022-05-23 07:26:50|202.42|199.52|202.41|199.51|202.44|199.54|202.41|199.51|15
1653290820000|2022-05-23 07:27:00|202.4|199.5|202.39|199.49|202.4|199.5|202.33|199.43|22
1653290830000|2022-05-23 07:27:10|202.38|199.48|202.4|199.5|202.41|199.51|202.36|199.46|21
1653290840000|2022-05-23 07:27:20|202.39|199.49|202.36|199.46|202.41|199.51|202.36|199.46|18
1653290850000|2022-05-23 07:27:30|202.35|199.45|202.44|199.54|202.46|199.56|202.35|199.45|17
1653290860000|2022-05-23 07:27:40|202.42|199.52|202.55|199.65|202.57|199.67|202.41|199.51|21
1653290870000|2022-05-23 07:27:50|202.56|199.66|202.49|199.59|202.62|199.72|202.49|199.59|24
1653290880000|2022-05-23 07:28:00|202.48|199.58|202.53|199.63|202.55|199.65|202.46|199.56|25
1653290890000|2022-05-23 07:28:10|202.51|199.61|202.57|199.67|202.57|199.67|202.51|199.61|9
1653290900000|2022-05-23 07:28:20|202.59|199.69|202.6|199.7|202.61|199.71|202.59|199.69|8
1653290910000|2022-05-23 07:28:30|202.72|199.82|202.67|199.77|202.91|200.01|202.66|199.76|25
1653290920000|2022-05-23 07:28:40|202.66|199.76|202.68|199.78|202.68|199.78|202.65|199.75|15
1653290930000|2022-05-23 07:28:50|202.67|199.77|202.71|199.81|202.72|199.82|202.66|199.76|14
1653290940000|2022-05-23 07:29:00|202.72|199.82|202.6|199.7|202.74|199.84|202.59|199.69|13
1653290950000|2022-05-23 07:29:10|202.63|199.73|202.55|199.65|202.63|199.73|202.55|199.65|17
1653290960000|2022-05-23 07:29:20|202.57|199.67|202.53|199.63|202.57|199.67|202.51|199.61|12
1653290970000|2022-05-23 07:29:30|202.52|199.62|202.48|199.58|202.54|199.64|202.47|199.57|16
1653290980000|2022-05-23 07:29:40|202.5|199.6|202.53|199.63|202.53|199.63|202.48|199.58|10
1653290990000|2022-05-23 07:29:50|202.49|199.59|202.49|199.59|202.49|199.59|202.44|199.54|13
1653291000000|2022-05-23 07:30:00|202.5|199.6|202.35|199.45|202.53|199.63|202.31|199.41|18
1653291010000|2022-05-23 07:30:10|202.37|199.47|202.42|199.52|202.42|199.52|202.37|199.47|10
1653291020000|2022-05-23 07:30:20|202.41|199.51|202.42|199.52|202.44|199.54|202.39|199.49|16
1653291030000|2022-05-23 07:30:30|202.43|199.53|202.12|199.22|202.43|199.53|202.12|199.22|22
1653291040000|2022-05-23 07:30:40|202.11|199.21|202.03|199.13|202.13|199.23|202.01|199.11|16
1653291050000|2022-05-23 07:30:50|201.97|199.07|201.66|198.76|201.97|199.07|201.64|198.74|24
1653291060000|2022-05-23 07:31:00|201.65|198.75|201.57|198.67|201.67|198.77|201.57|198.67|20
1653291070000|2022-05-23 07:31:10|201.58|198.68|201.66|198.76|201.66|198.76|201.58|198.68|18
1653291080000|2022-05-23 07:31:20|201.64|198.74|201.67|198.77|201.73|198.83|201.63|198.73|15
1653291090000|2022-05-23 07:31:30|201.69|198.79|201.67|198.77|201.69|198.79|201.67|198.77|11
1653291100000|2022-05-23 07:31:40|201.65|198.75|201.74|198.84|201.74|198.84|201.65|198.75|18
1653291110000|2022-05-23 07:31:50|201.72|198.82|201.75|198.85|201.75|198.85|201.71|198.81|11
1653291120000|2022-05-23 07:32:00|201.74|198.84|201.82|198.92|201.82|198.92|201.71|198.81|11
1653291130000|2022-05-23 07:32:10|201.83|198.93|201.88|198.98|201.89|198.99|201.83|198.93|5
1653291140000|2022-05-23 07:32:20|201.89|198.99|201.93|199.03|201.95|199.05|201.89|198.99|11
1653291150000|2022-05-23 07:32:30|201.92|199.02|201.92|199.02|201.98|199.08|201.91|199.01|15
1653291160000|2022-05-23 07:32:40|201.93|199.03|201.94|199.04|201.94|199.04|201.93|199.03|4
1653291170000|2022-05-23 07:32:50|201.95|199.05|202.14|199.24|202.14|199.24|201.95|199.05|14
1653291180000|2022-05-23 07:33:00|202.13|199.23|202.19|199.29|202.19|199.29|202.1|199.2|14
1653291190000|2022-05-23 07:33:10|202.2|199.3|202.29|199.39|202.3|199.4|202.16|199.26|30
1653291200000|2022-05-23 07:33:20|202.3|199.4|202.22|199.32|202.4|199.5|202.21|199.31|27
1653291210000|2022-05-23 07:33:30|202.23|199.33|202.29|199.39|202.31|199.41|202.22|199.32|11
1653291220000|2022-05-23 07:33:40|202.32|199.42|202.38|199.48|202.42|199.52|202.31|199.41|23
1653291230000|2022-05-23 07:33:50|202.39|199.49|202.29|199.39|202.39|199.49|202.29|199.39|16
1653291240000|2022-05-23 07:34:00|202.19|199.29|202.19|199.29|202.2|199.3|202.13|199.23|17
1653291250000|2022-05-23 07:34:10|202.2|199.3|202.04|199.14|202.2|199.3|202.04|199.14|13
1653291260000|2022-05-23 07:34:20|202.03|199.13|201.84|198.94|202.03|199.13|201.84|198.94|16
1653291270000|2022-05-23 07:34:30|201.85|198.95|201.82|198.92|201.85|198.95|201.81|198.91|10
1653291280000|2022-05-23 07:34:40|201.83|198.93|201.85|198.95|201.85|198.95|201.82|198.92|8
1653291290000|2022-05-23 07:34:50|201.84|198.94|201.85|198.95|201.91|199.01|201.83|198.93|14
1653291300000|2022-05-23 07:35:00|201.86|198.96|201.86|198.96|201.9|199|201.84|198.94|16
1653291310000|2022-05-23 07:35:10|201.87|198.97|201.9|199|201.96|199.06|201.86|198.96|14
1653291320000|2022-05-23 07:35:20|201.89|198.99|201.88|198.98|201.92|199.02|201.88|198.98|9
1653291330000|2022-05-23 07:35:30|201.89|198.99|202.02|199.12|202.02|199.12|201.88|198.98|10
1653291340000|2022-05-23 07:35:40|202.01|199.11|202.04|199.14|202.05|199.15|201.98|199.08|12
1653291350000|2022-05-23 07:35:50|202.05|199.15|202.07|199.17|202.08|199.18|202.05|199.15|8
1653291360000|2022-05-23 07:36:00|202.06|199.16|201.98|199.08|202.06|199.16|201.97|199.07|18
1653291370000|2022-05-23 07:36:10|201.99|199.09|201.91|199.01|201.99|199.09|201.9|199|13
1653291380000|2022-05-23 07:36:20|201.92|199.02|201.96|199.06|201.98|199.08|201.9|199|16
1653291390000|2022-05-23 07:36:30|201.97|199.07|202.01|199.11|202.01|199.11|201.97|199.07|7
1653291400000|2022-05-23 07:36:40|202.02|199.12|201.9|199|202.02|199.12|201.9|199|11
1653291410000|2022-05-23 07:36:50|201.91|199.01|201.84|198.94|201.91|199.01|201.84|198.94|19
1653291420000|2022-05-23 07:37:00|201.81|198.91|201.61|198.71|201.81|198.91|201.47|198.57|13
1653291430000|2022-05-23 07:37:10|201.62|198.72|201.62|198.72|201.64|198.74|201.61|198.71|13
1653291440000|2022-05-23 07:37:20|201.63|198.73|201.64|198.74|201.65|198.75|201.63|198.73|4
1653291450000|2022-05-23 07:37:30|201.68|198.78|201.73|198.83|201.73|198.83|201.66|198.76|12
1653291460000|2022-05-23 07:37:40|201.74|198.84|201.68|198.78|201.74|198.84|201.67|198.77|12
1653291470000|2022-05-23 07:37:50|201.7|198.8|201.7|198.8|201.71|198.81|201.69|198.79|5
1653291480000|2022-05-23 07:38:00|201.69|198.79|201.65|198.75|201.69|198.79|201.65|198.75|7
1653291490000|2022-05-23 07:38:10|201.58|198.68|201.57|198.67|201.58|198.68|201.53|198.63|9
1653291500000|2022-05-23 07:38:20|201.56|198.66|201.52|198.62|201.56|198.66|201.47|198.57|15
1653291510000|2022-05-23 07:38:30|201.5|198.6|201.58|198.68|201.58|198.68|201.5|198.6|6
1653291520000|2022-05-23 07:38:40|201.59|198.69|201.61|198.71|201.62|198.72|201.59|198.69|9
1653291530000|2022-05-23 07:38:50|201.6|198.7|201.56|198.66|201.62|198.72|201.56|198.66|11
1653291540000|2022-05-23 07:39:00|201.6|198.7|201.59|198.69|201.61|198.71|201.59|198.69|4
1653291550000|2022-05-23 07:39:10|201.6|198.7|201.71|198.81|201.71|198.81|201.6|198.7|10
1653291560000|2022-05-23 07:39:20|201.72|198.82|201.65|198.75|201.72|198.82|201.65|198.75|6
1653291570000|2022-05-23 07:39:30|201.62|198.72|201.54|198.64|201.62|198.72|201.5|198.6|14
1653291580000|2022-05-23 07:39:40|201.52|198.62|201.74|198.84|201.74|198.84|201.51|198.61|17
1653291590000|2022-05-23 07:39:50|201.73|198.83|201.71|198.81|201.74|198.84|201.71|198.81|10
1653291600000|2022-05-23 07:40:00|201.7|198.8|201.61|198.71|201.71|198.81|201.61|198.71|11
1653291610000|2022-05-23 07:40:10|201.62|198.72|201.55|198.65|201.63|198.73|201.52|198.62|10
1653291620000|2022-05-23 07:40:20|201.54|198.64|201.53|198.63|201.56|198.66|201.52|198.62|9
1653291630000|2022-05-23 07:40:30|201.54|198.64|201.55|198.65|201.55|198.65|201.51|198.61|7
1653291640000|2022-05-23 07:40:40|201.54|198.64|201.52|198.62|201.54|198.64|201.51|198.61|9
1653291650000|2022-05-23 07:40:50|201.51|198.61|201.54|198.64|201.54|198.64|201.51|198.61|7
1653291660000|2022-05-23 07:41:00|201.53|198.63|201.41|198.51|201.53|198.63|201.39|198.49|19
1653291670000|2022-05-23 07:41:10|201.4|198.5|201.37|198.47|201.4|198.5|201.36|198.46|10
1653291680000|2022-05-23 07:41:20|201.38|198.48|201.25|198.35|201.38|198.48|201.19|198.29|17
1653291690000|2022-05-23 07:41:30|201.24|198.34|201.27|198.37|201.27|198.37|201.22|198.32|9
1653291700000|2022-05-23 07:41:40|201.28|198.38|201.39|198.49|201.41|198.51|201.28|198.38|19
1653291710000|2022-05-23 07:41:50|201.38|198.48|201.4|198.5|201.43|198.53|201.36|198.46|13
1653291720000|2022-05-23 07:42:00|201.39|198.49|201.33|198.43|201.39|198.49|201.3|198.4|14
1653291730000|2022-05-23 07:42:10|201.32|198.42|201.32|198.42|201.33|198.43|201.31|198.41|8
1653291740000|2022-05-23 07:42:20|201.33|198.43|201.42|198.52|201.42|198.52|201.32|198.42|11
1653291750000|2022-05-23 07:42:30|201.41|198.51|201.4|198.5|201.41|198.51|201.36|198.46|6
1653291760000|2022-05-23 07:42:40|201.39|198.49|201.48|198.58|201.49|198.59|201.39|198.49|12
1653291770000|2022-05-23 07:42:50|201.49|198.59|201.5|198.6|201.5|198.6|201.49|198.59|2
1653291780000|2022-05-23 07:43:00|201.54|198.64|201.39|198.49|201.54|198.64|201.39|198.49|10
1653291790000|2022-05-23 07:43:10|201.38|198.48|201.34|198.44|201.39|198.49|201.34|198.44|15
1653291800000|2022-05-23 07:43:20|201.33|198.43|201.25|198.35|201.33|198.43|201.22|198.32|13
1653291810000|2022-05-23 07:43:30|201.24|198.34|201.21|198.31|201.24|198.34|201.18|198.28|14
1653291820000|2022-05-23 07:43:40|201.22|198.32|201.32|198.42|201.32|198.42|201.22|198.32|8
1653291830000|2022-05-23 07:43:50|201.33|198.43|201.26|198.36|201.33|198.43|201.26|198.36|9
1653291840000|2022-05-23 07:44:00|201.25|198.35|201.11|198.21|201.25|198.35|201.04|198.14|22
1653291850000|2022-05-23 07:44:10|201.2|198.3|201.29|198.39|201.31|198.41|201.2|198.3|8
1653291860000|2022-05-23 07:44:20|201.3|198.4|201.29|198.39|201.31|198.41|201.29|198.39|5
1653291870000|2022-05-23 07:44:30|201.22|198.32|201.17|198.27|201.25|198.35|201.17|198.27|11
1653291880000|2022-05-23 07:44:40|201.18|198.28|201.15|198.25|201.2|198.3|201.14|198.24|13
1653291890000|2022-05-23 07:44:50|201.14|198.24|201.11|198.21|201.18|198.28|201.11|198.21|8
1653291900000|2022-05-23 07:45:00|201.1|198.2|201.1|198.2|201.15|198.25|201.09|198.19|16
1653291910000|2022-05-23 07:45:10|201.08|198.18|201.11|198.21|201.13|198.23|201.05|198.15|14
1653291920000|2022-05-23 07:45:20|201.1|198.2|200.95|198.05|201.12|198.22|200.94|198.04|21
1653291930000|2022-05-23 07:45:30|200.96|198.06|200.89|197.99|200.96|198.06|200.88|197.98|17
1653291940000|2022-05-23 07:45:40|200.9|198|200.92|198.02|200.92|198.02|200.81|197.91|23
1653291950000|2022-05-23 07:45:50|200.93|198.03|200.97|198.07|200.97|198.07|200.9|198|13
1653291960000|2022-05-23 07:46:00|200.98|198.08|201.03|198.13|201.07|198.17|200.98|198.08|17
1653291970000|2022-05-23 07:46:10|201.04|198.14|201.03|198.13|201.04|198.14|201.01|198.11|10
1653291980000|2022-05-23 07:46:20|201.02|198.12|201.07|198.17|201.07|198.17|200.94|198.04|13
1653291990000|2022-05-23 07:46:30|201.02|198.12|201.06|198.16|201.07|198.17|201.02|198.12|9
1653292000000|2022-05-23 07:46:40|201.05|198.15|201.04|198.14|201.06|198.16|201.04|198.14|4
1653292010000|2022-05-23 07:46:50|201.07|198.17|201.09|198.19|201.09|198.19|201.05|198.15|5
1653292020000|2022-05-23 07:47:00|201.08|198.18|201.06|198.16|201.1|198.2|201.06|198.16|11
1653292030000|2022-05-23 07:47:10|201.07|198.17|201.1|198.2|201.11|198.21|201.07|198.17|8
1653292040000|2022-05-23 07:47:20|201.12|198.22|201.1|198.2|201.13|198.23|201.09|198.19|9
1653292050000|2022-05-23 07:47:30|201.09|198.19|201.1|198.2|201.11|198.21|201.08|198.18|12
1653292060000|2022-05-23 07:47:40|201.11|198.21|201.01|198.11|201.11|198.21|201.01|198.11|11
1653292070000|2022-05-23 07:47:50|201.02|198.12|201.03|198.13|201.03|198.13|201.02|198.12|10
1653292080000|2022-05-23 07:48:00|201.04|198.14|201.03|198.13|201.04|198.14|201.02|198.12|4
1653292090000|2022-05-23 07:48:10|201.02|198.12|201.02|198.12|201.04|198.14|201.02|198.12|4
1653292100000|2022-05-23 07:48:20|201.03|198.13|201.03|198.13|201.04|198.14|201.01|198.11|10
1653292110000|2022-05-23 07:48:30|201.02|198.12|201|198.1|201.04|198.14|200.97|198.07|10
1653292120000|2022-05-23 07:48:40|200.99|198.09|200.98|198.08|200.99|198.09|200.97|198.07|4
1653292130000|2022-05-23 07:48:50|200.97|198.07|200.97|198.07|200.98|198.08|200.97|198.07|3
1653292140000|2022-05-23 07:49:00|200.96|198.06|200.97|198.07|200.97|198.07|200.93|198.03|14
1653292150000|2022-05-23 07:49:10|200.96|198.06|200.96|198.06|200.97|198.07|200.94|198.04|11
1653292160000|2022-05-23 07:49:20|200.97|198.07|201.01|198.11|201.01|198.11|200.97|198.07|11
1653292170000|2022-05-23 07:49:30|201|198.1|201.11|198.21|201.14|198.24|201|198.1|15
1653292180000|2022-05-23 07:49:40|201.12|198.22|201.12|198.22|201.15|198.25|201.11|198.21|8
1653292190000|2022-05-23 07:49:50|201.11|198.21|201.06|198.16|201.12|198.22|201.06|198.16|5
1653292200000|2022-05-23 07:50:00|201.05|198.15|201.01|198.11|201.05|198.15|200.97|198.07|12
1653292210000|2022-05-23 07:50:10|201|198.1|200.98|198.08|201.01|198.11|200.92|198.02|15
1653292220000|2022-05-23 07:50:20|200.97|198.07|201.02|198.12|201.03|198.13|200.97|198.07|12
1653292230000|2022-05-23 07:50:30|201.01|198.11|200.97|198.07|201.01|198.11|200.97|198.07|7
1653292240000|2022-05-23 07:50:40|200.99|198.09|200.95|198.05|200.99|198.09|200.95|198.05|7
1653292250000|2022-05-23 07:50:50|200.96|198.06|200.96|198.06|200.96|198.06|200.96|198.06|1
1653292260000|2022-05-23 07:51:00|200.95|198.05|200.94|198.04|200.95|198.05|200.92|198.02|7
1653292270000|2022-05-23 07:51:10|200.93|198.03|200.98|198.08|200.99|198.09|200.92|198.02|13
1653292280000|2022-05-23 07:51:20|200.96|198.06|200.96|198.06|200.96|198.06|200.96|198.06|1
1653292290000|2022-05-23 07:51:30|200.97|198.07|200.97|198.07|200.97|198.07|200.97|198.07|1
1653292300000|2022-05-23 07:51:40|200.98|198.08|200.97|198.07|200.98|198.08|200.96|198.06|4
1653292310000|2022-05-23 07:51:50|200.98|198.08|201.04|198.14|201.04|198.14|200.98|198.08|5
1653292320000|2022-05-23 07:52:00|201.05|198.15|201.09|198.19|201.09|198.19|201.05|198.15|7
1653292330000|2022-05-23 07:52:10|201.1|198.2|201.08|198.18|201.11|198.21|201.08|198.18|14
1653292340000|2022-05-23 07:52:20|201.07|198.17|200.97|198.07|201.08|198.18|200.92|198.02|8
1653292350000|2022-05-23 07:52:30|200.96|198.06|200.98|198.08|200.98|198.08|200.95|198.05|5
1653292360000|2022-05-23 07:52:40|200.97|198.07|200.86|197.96|200.97|198.07|200.85|197.95|9
1653292370000|2022-05-23 07:52:50|200.84|197.94|200.78|197.88|200.84|197.94|200.77|197.87|12
1653292380000|2022-05-23 07:53:00|200.77|197.87|200.84|197.94|200.88|197.98|200.77|197.87|17
1653292390000|2022-05-23 07:53:10|200.87|197.97|200.84|197.94|200.87|197.97|200.83|197.93|8
1653292400000|2022-05-23 07:53:20|200.83|197.93|200.88|197.98|200.91|198.01|200.83|197.93|7
1653292410000|2022-05-23 07:53:30|200.87|197.97|200.83|197.93|200.9|198|200.83|197.93|11
1653292420000|2022-05-23 07:53:40|200.84|197.94|200.82|197.92|200.85|197.95|200.82|197.92|7
1653292430000|2022-05-23 07:53:50|200.81|197.91|200.8|197.9|200.82|197.92|200.8|197.9|5
1653292440000|2022-05-23 07:54:00|200.79|197.89|200.75|197.85|200.82|197.92|200.7|197.8|17
1653292450000|2022-05-23 07:54:10|200.74|197.84|200.76|197.86|200.76|197.86|200.73|197.83|9
1653292460000|2022-05-23 07:54:20|200.77|197.87|200.82|197.92|200.82|197.92|200.77|197.87|3
1653292470000|2022-05-23 07:54:30|200.83|197.93|200.78|197.88|200.83|197.93|200.78|197.88|8
1653292480000|2022-05-23 07:54:40|200.79|197.89|200.91|198.01|200.92|198.02|200.79|197.89|16
1653292490000|2022-05-23 07:54:50|200.9|198|200.89|197.99|200.9|198|200.88|197.98|10
1653292500000|2022-05-23 07:55:00|200.9|198|200.94|198.04|200.95|198.05|200.89|197.99|10
1653292510000|2022-05-23 07:55:10|200.91|198.01|200.78|197.88|200.91|198.01|200.78|197.88|12
1653292520000|2022-05-23 07:55:20|200.79|197.89|200.78|197.88|200.79|197.89|200.77|197.87|15
1653292530000|2022-05-23 07:55:30|200.79|197.89|200.79|197.89|200.8|197.9|200.77|197.87|6
1653292540000|2022-05-23 07:55:40|200.78|197.88|200.79|197.89|200.81|197.91|200.78|197.88|6
1653292550000|2022-05-23 07:55:50|200.78|197.88|200.73|197.83|200.78|197.88|200.73|197.83|8
1653292560000|2022-05-23 07:56:00|200.72|197.82|200.79|197.89|200.8|197.9|200.71|197.81|17
1653292570000|2022-05-23 07:56:10|200.78|197.88|200.76|197.86|200.81|197.91|200.72|197.82|15
1653292580000|2022-05-23 07:56:20|200.75|197.85|200.79|197.89|200.8|197.9|200.75|197.85|8
1653292590000|2022-05-23 07:56:30|200.8|197.9|200.88|197.98|200.89|197.99|200.79|197.89|10
1653292600000|2022-05-23 07:56:40|200.89|197.99|200.89|197.99|200.92|198.02|200.89|197.99|6
1653292610000|2022-05-23 07:56:50|200.9|198|200.89|197.99|200.91|198.01|200.87|197.97|8
1653292620000|2022-05-23 07:57:00|200.9|198|200.98|198.08|200.98|198.08|200.9|198|8
1653292630000|2022-05-23 07:57:10|200.95|198.05|200.95|198.05|200.96|198.06|200.95|198.05|3
1653292640000|2022-05-23 07:57:20|200.96|198.06|200.97|198.07|200.97|198.07|200.96|198.06|2
1653292650000|2022-05-23 07:57:30|200.98|198.08|201.02|198.12|201.03|198.13|200.97|198.07|6
1653292660000|2022-05-23 07:57:40|201.01|198.11|201.01|198.11|201.01|198.11|201.01|198.11|1
1653292670000|2022-05-23 07:57:50|201.02|198.12|201|198.1|201.03|198.13|201|198.1|4
1653292680000|2022-05-23 07:58:00|200.99|198.09|201.03|198.13|201.03|198.13|200.99|198.09|4
1653292690000|2022-05-23 07:58:10|201.04|198.14|201.04|198.14|201.04|198.14|201.04|198.14|1
1653292700000|2022-05-23 07:58:20|201.05|198.15|201.02|198.12|201.05|198.15|201.02|198.12|3
1653292710000|2022-05-23 07:58:30|201.03|198.13|201.04|198.14|201.04|198.14|201.02|198.12|4
1653292720000|2022-05-23 07:58:40|201.03|198.13|201.02|198.12|201.03|198.13|201.01|198.11|8
1653292730000|2022-05-23 07:58:50|201.04|198.14|201.04|198.14|201.04|198.14|201.02|198.12|4
1653292740000|2022-05-23 07:59:00|201.06|198.16|201.09|198.19|201.1|198.2|201.06|198.16|6
1653292750000|2022-05-23 07:59:10|201.08|198.18|201.07|198.17|201.08|198.18|201.04|198.14|9
1653292760000|2022-05-23 07:59:20|201.08|198.18|201.05|198.15|201.09|198.19|201.04|198.14|9
1653292780000|2022-05-23 07:59:40|201.06|198.16|201.06|198.16|201.06|198.16|201.06|198.16|1
1653292790000|2022-05-23 07:59:50|201.07|198.17|201.09|198.19|201.1|198.2|201.07|198.17|4
1653292810000|2022-05-23 08:00:10|201.12|198.22|201.39|198.49|201.39|198.49|201.12|198.22|12
1653292820000|2022-05-23 08:00:20|201.38|198.48|201.42|198.52|201.45|198.55|201.28|198.38|26
1653292830000|2022-05-23 08:00:30|201.43|198.53|201.38|198.48|201.43|198.53|201.38|198.48|10
1653292840000|2022-05-23 08:00:40|201.39|198.49|201.42|198.52|201.45|198.55|201.39|198.49|13
1653292850000|2022-05-23 08:00:50|201.4|198.5|201.22|198.32|201.4|198.5|201.22|198.32|11
1653292860000|2022-05-23 08:01:00|201.2|198.3|201.2|198.3|201.23|198.33|201.2|198.3|10
1653292870000|2022-05-23 08:01:10|201.19|198.29|201.13|198.23|201.21|198.31|201.11|198.21|12
1653292880000|2022-05-23 08:01:20|201.14|198.24|201.1|198.2|201.15|198.25|201.1|198.2|9
1653292890000|2022-05-23 08:01:30|201.09|198.19|201.11|198.21|201.12|198.22|201.09|198.19|9
1653292900000|2022-05-23 08:01:40|201.12|198.22|201.12|198.22|201.13|198.23|201.11|198.21|9
1653292910000|2022-05-23 08:01:50|201.11|198.21|201.1|198.2|201.13|198.23|201.1|198.2|4
1653292920000|2022-05-23 08:02:00|201.06|198.16|200.93|198.03|201.06|198.16|200.92|198.02|10
1653292930000|2022-05-23 08:02:10|200.92|198.02|200.98|198.08|200.98|198.08|200.91|198.01|9
1653292940000|2022-05-23 08:02:20|200.97|198.07|201|198.1|201|198.1|200.96|198.06|7
1653292950000|2022-05-23 08:02:30|200.99|198.09|201.01|198.11|201.01|198.11|200.98|198.08|6
1653292960000|2022-05-23 08:02:40|201|198.1|201.01|198.11|201.01|198.11|200.99|198.09|8
1653292970000|2022-05-23 08:02:50|201|198.1|200.99|198.09|201.01|198.11|200.97|198.07|12
1653292980000|2022-05-23 08:03:00|200.98|198.08|201|198.1|201.01|198.11|200.96|198.06|10
1653292990000|2022-05-23 08:03:10|200.99|198.09|200.99|198.09|201|198.1|200.99|198.09|3
1653293000000|2022-05-23 08:03:20|201|198.1|201|198.1|201.04|198.14|200.99|198.09|6
1653293010000|2022-05-23 08:03:30|200.99|198.09|201.08|198.18|201.09|198.19|200.94|198.04|14
1653293020000|2022-05-23 08:03:40|201.09|198.19|201.1|198.2|201.1|198.2|201.07|198.17|6
1653293030000|2022-05-23 08:03:50|201.09|198.19|201.24|198.34|201.25|198.35|201.09|198.19|10
1653293040000|2022-05-23 08:04:00|201.27|198.37|201.27|198.37|201.27|198.37|201.27|198.37|1
1653293050000|2022-05-23 08:04:10|201.24|198.34|201.24|198.34|201.25|198.35|201.24|198.34|3
1653293070000|2022-05-23 08:04:30|201.23|198.33|201.23|198.33|201.23|198.33|201.23|198.33|1
1653293080000|2022-05-23 08:04:40|201.21|198.31|201.21|198.31|201.22|198.32|201.21|198.31|3
1653293090000|2022-05-23 08:04:50|201.22|198.32|201.21|198.31|201.22|198.32|201.21|198.31|2
1653293100000|2022-05-23 08:05:00|201.19|198.29|201.23|198.33|201.24|198.34|201.17|198.27|10
1653293110000|2022-05-23 08:05:10|201.25|198.35|201.3|198.4|201.3|198.4|201.25|198.35|11
1653293120000|2022-05-23 08:05:20|201.31|198.41|201.31|198.41|201.32|198.42|201.27|198.37|11
1653293130000|2022-05-23 08:05:30|201.32|198.42|201.29|198.39|201.32|198.42|201.28|198.38|9
1653293140000|2022-05-23 08:05:40|201.28|198.38|201.28|198.38|201.28|198.38|201.26|198.36|5
1653293150000|2022-05-23 08:05:50|201.29|198.39|201.33|198.43|201.33|198.43|201.29|198.39|11
1653293160000|2022-05-23 08:06:00|201.32|198.42|201.32|198.42|201.33|198.43|201.31|198.41|9
1653293170000|2022-05-23 08:06:10|201.33|198.43|201.32|198.42|201.33|198.43|201.32|198.42|2
1653293180000|2022-05-23 08:06:20|201.31|198.41|201.29|198.39|201.31|198.41|201.29|198.39|4
1653293200000|2022-05-23 08:06:40|201.28|198.38|201.29|198.39|201.29|198.39|201.28|198.38|2
1653293210000|2022-05-23 08:06:50|201.28|198.38|201.31|198.41|201.31|198.41|201.28|198.38|4
1653293220000|2022-05-23 08:07:00|201.32|198.42|201.34|198.44|201.34|198.44|201.31|198.41|9
1653293230000|2022-05-23 08:07:10|201.33|198.43|201.33|198.43|201.33|198.43|201.32|198.42|7
1653293240000|2022-05-23 08:07:20|201.45|198.55|201.44|198.54|201.46|198.56|201.43|198.53|6
1653293250000|2022-05-23 08:07:30|201.45|198.55|201.45|198.55|201.46|198.56|201.43|198.53|6
1653293260000|2022-05-23 08:07:40|201.46|198.56|201.43|198.53|201.46|198.56|201.43|198.53|4
1653293270000|2022-05-23 08:07:50|201.44|198.54|201.46|198.56|201.49|198.59|201.44|198.54|6
1653293280000|2022-05-23 08:08:00|201.43|198.53|201.45|198.55|201.47|198.57|201.43|198.53|5
1653293290000|2022-05-23 08:08:10|201.48|198.58|201.47|198.57|201.49|198.59|201.47|198.57|4
1653293300000|2022-05-23 08:08:20|201.48|198.58|201.47|198.57|201.48|198.58|201.47|198.57|2
1653293310000|2022-05-23 08:08:30|201.46|198.56|201.56|198.66|201.57|198.67|201.45|198.55|10
1653293320000|2022-05-23 08:08:40|201.58|198.68|201.63|198.73|201.63|198.73|201.57|198.67|11
1653293330000|2022-05-23 08:08:50|201.64|198.74|201.63|198.73|201.65|198.75|201.63|198.73|11
1653293340000|2022-05-23 08:09:00|201.62|198.72|201.62|198.72|201.62|198.72|201.61|198.71|3
1653293350000|2022-05-23 08:09:10|201.63|198.73|201.61|198.71|201.63|198.73|201.61|198.71|3
1653293360000|2022-05-23 08:09:20|201.6|198.7|201.54|198.64|201.6|198.7|201.54|198.64|8
1653293370000|2022-05-23 08:09:30|201.53|198.63|201.53|198.63|201.53|198.63|201.53|198.63|1
1653293390000|2022-05-23 08:09:50|201.52|198.62|201.53|198.63|201.53|198.63|201.52|198.62|2
1653293400000|2022-05-23 08:10:00|201.52|198.62|201.64|198.74|201.65|198.75|201.52|198.62|10
1653293410000|2022-05-23 08:10:10|201.65|198.75|201.67|198.77|201.67|198.77|201.65|198.75|9
1653293420000|2022-05-23 08:10:20|201.66|198.76|201.68|198.78|201.68|198.78|201.64|198.74|6
1653293430000|2022-05-23 08:10:30|201.69|198.79|201.69|198.79|201.7|198.8|201.69|198.79|3
1653293440000|2022-05-23 08:10:40|201.68|198.78|201.66|198.76|201.68|198.78|201.66|198.76|2
1653293450000|2022-05-23 08:10:50|201.67|198.77|201.68|198.78|201.69|198.79|201.66|198.76|5
1653293470000|2022-05-23 08:11:10|201.69|198.79|201.68|198.78|201.69|198.79|201.68|198.78|2
1653293480000|2022-05-23 08:11:20|201.69|198.79|201.7|198.8|201.71|198.81|201.69|198.79|6
1653293490000|2022-05-23 08:11:30|201.71|198.81|201.7|198.8|201.71|198.81|201.7|198.8|2
1653293500000|2022-05-23 08:11:40|201.69|198.79|201.69|198.79|201.69|198.79|201.69|198.79|1
1653293510000|2022-05-23 08:11:50|201.67|198.77|201.52|198.62|201.67|198.77|201.52|198.62|13
1653293520000|2022-05-23 08:12:00|201.51|198.61|201.48|198.58|201.51|198.61|201.46|198.56|16
1653293530000|2022-05-23 08:12:10|201.47|198.57|201.43|198.53|201.47|198.57|201.4|198.5|7
1653293540000|2022-05-23 08:12:20|201.42|198.52|201.41|198.51|201.42|198.52|201.4|198.5|10
1653293550000|2022-05-23 08:12:30|201.4|198.5|201.12|198.22|201.4|198.5|201.12|198.22|17
1653293560000|2022-05-23 08:12:40|201.11|198.21|201.08|198.18|201.14|198.24|201.06|198.16|17
1653293570000|2022-05-23 08:12:50|201.09|198.19|201.13|198.23|201.13|198.23|201.09|198.19|9
1653293580000|2022-05-23 08:13:00|201.15|198.25|201.13|198.23|201.16|198.26|201.13|198.23|13
1653293590000|2022-05-23 08:13:10|201.11|198.21|201.07|198.17|201.11|198.21|201.06|198.16|9
1653293600000|2022-05-23 08:13:20|201.08|198.18|201|198.1|201.08|198.18|201|198.1|4
1653293610000|2022-05-23 08:13:30|201.02|198.12|201.01|198.11|201.02|198.12|201.01|198.11|2
1653293620000|2022-05-23 08:13:40|201|198.1|200.92|198.02|201|198.1|200.92|198.02|7
1653293630000|2022-05-23 08:13:50|200.91|198.01|200.65|197.75|200.91|198.01|200.65|197.75|16
1653293640000|2022-05-23 08:14:00|200.66|197.76|200.65|197.75|200.68|197.78|200.65|197.75|9
1653293650000|2022-05-23 08:14:10|200.67|197.77|200.69|197.79|200.73|197.83|200.67|197.77|6
1653293660000|2022-05-23 08:14:20|200.64|197.74|200.68|197.78|200.68|197.78|200.62|197.72|7
1653293670000|2022-05-23 08:14:30|200.69|197.79|200.66|197.76|200.69|197.79|200.66|197.76|6
1653293680000|2022-05-23 08:14:40|200.67|197.77|200.69|197.79|200.69|197.79|200.67|197.77|3
1653293690000|2022-05-23 08:14:50|200.64|197.74|200.62|197.72|200.64|197.74|200.6|197.7|5
1653293700000|2022-05-23 08:15:00|200.6|197.7|200.56|197.66|200.61|197.71|200.54|197.64|11
1653293710000|2022-05-23 08:15:10|200.57|197.67|200.62|197.72|200.62|197.72|200.57|197.67|11
1653293720000|2022-05-23 08:15:20|200.61|197.71|200.59|197.69|200.61|197.71|200.59|197.69|3
1653293730000|2022-05-23 08:15:30|200.61|197.71|200.6|197.7|200.61|197.71|200.59|197.69|6
1653293740000|2022-05-23 08:15:40|200.59|197.69|200.6|197.7|200.61|197.71|200.57|197.67|6
1653293750000|2022-05-23 08:15:50|200.59|197.69|200.61|197.71|200.62|197.72|200.59|197.69|4
1653293760000|2022-05-23 08:16:00|200.59|197.69|200.25|197.35|200.6|197.7|200.24|197.34|15
1653293770000|2022-05-23 08:16:10|200.24|197.34|200.02|197.12|200.25|197.35|200.02|197.12|26
1653293780000|2022-05-23 08:16:20|200.03|197.13|199.99|197.09|200.05|197.15|199.99|197.09|12
1653293790000|2022-05-23 08:16:30|200.02|197.12|200.04|197.14|200.07|197.17|200|197.1|15
1653293800000|2022-05-23 08:16:40|200.01|197.11|199.8|196.9|200.01|197.11|199.77|196.87|19
1653293810000|2022-05-23 08:16:50|199.79|196.89|200.02|197.12|200.03|197.13|199.74|196.84|26
1653293820000|2022-05-23 08:17:00|199.97|197.07|199.8|196.9|199.97|197.07|199.78|196.88|27
1653293830000|2022-05-23 08:17:10|199.79|196.89|199.77|196.87|199.82|196.92|199.77|196.87|13
1653293840000|2022-05-23 08:17:20|199.81|196.91|199.86|196.96|199.86|196.96|199.77|196.87|17
1653293850000|2022-05-23 08:17:30|199.87|196.97|199.83|196.93|199.89|196.99|199.83|196.93|15
1653293860000|2022-05-23 08:17:40|199.84|196.94|199.86|196.96|199.89|196.99|199.83|196.93|12
1653293870000|2022-05-23 08:17:50|199.89|196.99|199.88|196.98|199.89|196.99|199.84|196.94|14
1653293880000|2022-05-23 08:18:00|199.87|196.97|199.86|196.96|199.88|196.98|199.86|196.96|6
1653293890000|2022-05-23 08:18:10|199.85|196.95|199.78|196.88|199.88|196.98|199.78|196.88|12
1653293900000|2022-05-23 08:18:20|199.79|196.89|199.81|196.91|199.83|196.93|199.78|196.88|11
1653293910000|2022-05-23 08:18:30|199.8|196.9|199.81|196.91|199.84|196.94|199.8|196.9|11
1653293920000|2022-05-23 08:18:40|199.82|196.92|199.8|196.9|199.85|196.95|199.79|196.89|12
1653293930000|2022-05-23 08:18:50|199.79|196.89|199.82|196.92|199.82|196.92|199.79|196.89|5
1653293940000|2022-05-23 08:19:00|199.81|196.91|199.79|196.89|199.81|196.91|199.77|196.87|10
1653293950000|2022-05-23 08:19:10|199.78|196.88|199.71|196.81|199.78|196.88|199.68|196.78|13
1653293960000|2022-05-23 08:19:20|199.7|196.8|199.79|196.89|199.8|196.9|199.69|196.79|13
1653293970000|2022-05-23 08:19:30|199.8|196.9|199.8|196.9|199.81|196.91|199.78|196.88|12
1653293980000|2022-05-23 08:19:40|199.79|196.89|199.74|196.84|199.81|196.91|199.73|196.83|8
1653293990000|2022-05-23 08:19:50|199.73|196.83|199.71|196.81|199.74|196.84|199.7|196.8|9
1653294010000|2022-05-23 08:20:10|199.74|196.84|199.77|196.87|199.79|196.89|199.74|196.84|8
1653294020000|2022-05-23 08:20:20|199.76|196.86|199.79|196.89|199.79|196.89|199.76|196.86|11
1653294030000|2022-05-23 08:20:30|199.78|196.88|199.78|196.88|199.79|196.89|199.76|196.86|7
1653294040000|2022-05-23 08:20:40|199.79|196.89|199.79|196.89|199.79|196.89|199.78|196.88|5
1653294050000|2022-05-23 08:20:50|199.78|196.88|199.78|196.88|199.79|196.89|199.76|196.86|6
1653294080000|2022-05-23 08:21:20|199.81|196.91|199.87|196.97|199.89|196.99|199.81|196.91|8
1653294090000|2022-05-23 08:21:30|199.89|196.99|199.89|196.99|199.92|197.02|199.87|196.97|11
1653294100000|2022-05-23 08:21:40|199.88|196.98|199.89|196.99|199.89|196.99|199.88|196.98|2
1653294110000|2022-05-23 08:21:50|199.9|197|199.91|197.01|199.95|197.05|199.9|197|5
1653294120000|2022-05-23 08:22:00|199.9|197|199.93|197.03|199.93|197.03|199.9|197|4
1653294130000|2022-05-23 08:22:10|199.91|197.01|199.86|196.96|199.91|197.01|199.86|196.96|5
1653294140000|2022-05-23 08:22:20|199.83|196.93|199.8|196.9|199.83|196.93|199.79|196.89|4
1653294150000|2022-05-23 08:22:30|199.83|196.93|199.87|196.97|199.87|196.97|199.81|196.91|8
1653294160000|2022-05-23 08:22:40|199.86|196.96|199.96|197.06|199.96|197.06|199.86|196.96|8
1653294170000|2022-05-23 08:22:50|199.97|197.07|200|197.1|200|197.1|199.97|197.07|3
1653294180000|2022-05-23 08:23:00|200.01|197.11|199.96|197.06|200.01|197.11|199.93|197.03|16
1653294190000|2022-05-23 08:23:10|199.97|197.07|199.97|197.07|199.97|197.07|199.97|197.07|1
1653294200000|2022-05-23 08:23:20|199.98|197.08|199.98|197.08|199.99|197.09|199.97|197.07|5
1653294210000|2022-05-23 08:23:30|199.97|197.07|199.98|197.08|199.98|197.08|199.96|197.06|3
1653294220000|2022-05-23 08:23:40|199.99|197.09|199.98|197.08|200|197.1|199.98|197.08|3
1653294230000|2022-05-23 08:23:50|199.95|197.05|199.97|197.07|199.97|197.07|199.95|197.05|2
1653294240000|2022-05-23 08:24:00|199.99|197.09|200.01|197.11|200.01|197.11|199.97|197.07|6
1653294260000|2022-05-23 08:24:20|200.07|197.17|200.14|197.24|200.17|197.27|200.07|197.17|13
1653294270000|2022-05-23 08:24:30|200.15|197.25|200.15|197.25|200.16|197.26|200.14|197.24|10
1653294280000|2022-05-23 08:24:40|200.16|197.26|200.16|197.26|200.16|197.26|200.16|197.26|1
1653294290000|2022-05-23 08:24:50|200.17|197.27|200.17|197.27|200.2|197.3|200.16|197.26|11
1653294300000|2022-05-23 08:25:00|200.18|197.28|200.36|197.46|200.36|197.46|200.16|197.26|11
1653294310000|2022-05-23 08:25:10|200.37|197.47|200.48|197.58|200.49|197.59|200.37|197.47|11
1653294320000|2022-05-23 08:25:20|200.47|197.57|200.52|197.62|200.53|197.63|200.47|197.57|5
1653294330000|2022-05-23 08:25:30|200.53|197.63|200.6|197.7|200.62|197.72|200.53|197.63|14
1653294340000|2022-05-23 08:25:40|200.59|197.69|200.6|197.7|200.61|197.71|200.58|197.68|6
1653294350000|2022-05-23 08:25:50|200.59|197.69|200.54|197.64|200.59|197.69|200.54|197.64|5
1653294360000|2022-05-23 08:26:00|200.57|197.67|200.61|197.71|200.63|197.73|200.57|197.67|6
1653294370000|2022-05-23 08:26:10|200.64|197.74|200.63|197.73|200.64|197.74|200.63|197.73|2
1653294380000|2022-05-23 08:26:20|200.62|197.72|200.62|197.72|200.62|197.72|200.61|197.71|3
1653294420000|2022-05-23 08:27:00|200.63|197.73|200.63|197.73|200.63|197.73|200.63|197.73|1
1653294430000|2022-05-23 08:27:10|200.62|197.72|200.55|197.65|200.62|197.72|200.54|197.64|9
1653294440000|2022-05-23 08:27:20|200.57|197.67|200.57|197.67|200.59|197.69|200.57|197.67|4
1653294450000|2022-05-23 08:27:30|200.58|197.68|200.62|197.72|200.62|197.72|200.58|197.68|7
1653294470000|2022-05-23 08:27:50|200.6|197.7|200.56|197.66|200.61|197.71|200.56|197.66|9
1653294480000|2022-05-23 08:28:00|200.55|197.65|200.55|197.65|200.56|197.66|200.54|197.64|7
1653294490000|2022-05-23 08:28:10|200.57|197.67|200.6|197.7|200.6|197.7|200.57|197.67|9
1653294500000|2022-05-23 08:28:20|200.61|197.71|200.62|197.72|200.62|197.72|200.61|197.71|2
1653294510000|2022-05-23 08:28:30|200.61|197.71|200.61|197.71|200.61|197.71|200.6|197.7|3
1653294520000|2022-05-23 08:28:40|200.6|197.7|200.55|197.65|200.62|197.72|200.55|197.65|7
1653294530000|2022-05-23 08:28:50|200.56|197.66|200.56|197.66|200.56|197.66|200.55|197.65|3
1653294540000|2022-05-23 08:29:00|200.57|197.67|200.58|197.68|200.6|197.7|200.57|197.67|6
1653294550000|2022-05-23 08:29:10|200.55|197.65|200.55|197.65|200.55|197.65|200.55|197.65|1
1653294560000|2022-05-23 08:29:20|200.56|197.66|200.56|197.66|200.56|197.66|200.56|197.66|1
1653294570000|2022-05-23 08:29:30|200.55|197.65|200.45|197.55|200.55|197.65|200.45|197.55|9
1653294580000|2022-05-23 08:29:40|200.43|197.53|200.49|197.59|200.49|197.59|200.42|197.52|9
1653294590000|2022-05-23 08:29:50|200.51|197.61|200.61|197.71|200.61|197.71|200.51|197.61|3
1653294600000|2022-05-23 08:30:00|200.6|197.7|200.55|197.65|200.6|197.7|200.55|197.65|6
1653294610000|2022-05-23 08:30:10|200.57|197.67|200.61|197.71|200.63|197.73|200.57|197.67|5
1653294620000|2022-05-23 08:30:20|200.6|197.7|200.61|197.71|200.61|197.71|200.6|197.7|4
1653294630000|2022-05-23 08:30:30|200.6|197.7|200.61|197.71|200.62|197.72|200.59|197.69|5
1653294640000|2022-05-23 08:30:40|200.62|197.72|200.64|197.74|200.64|197.74|200.62|197.72|8
1653294650000|2022-05-23 08:30:50|200.65|197.75|200.63|197.73|200.66|197.76|200.63|197.73|5
1653294660000|2022-05-23 08:31:00|200.59|197.69|200.62|197.72|200.62|197.72|200.56|197.66|11
1653294670000|2022-05-23 08:31:10|200.64|197.74|200.58|197.68|200.64|197.74|200.57|197.67|8
1653294680000|2022-05-23 08:31:20|200.6|197.7|200.54|197.64|200.6|197.7|200.54|197.64|7
1653294690000|2022-05-23 08:31:30|200.53|197.63|200.52|197.62|200.55|197.65|200.5|197.6|11
1653294700000|2022-05-23 08:31:40|200.51|197.61|200.49|197.59|200.51|197.61|200.49|197.59|2
1653294710000|2022-05-23 08:31:50|200.48|197.58|200.45|197.55|200.49|197.59|200.45|197.55|5
1653294720000|2022-05-23 08:32:00|200.44|197.54|200.45|197.55|200.45|197.55|200.44|197.54|2
1653294730000|2022-05-23 08:32:10|200.44|197.54|200.3|197.4|200.44|197.54|200.3|197.4|4
1653294740000|2022-05-23 08:32:20|200.27|197.37|200.28|197.38|200.28|197.38|200.23|197.33|6
1653294750000|2022-05-23 08:32:30|200.3|197.4|200.3|197.4|200.31|197.41|200.27|197.37|10
1653294760000|2022-05-23 08:32:40|200.31|197.41|200.28|197.38|200.31|197.41|200.28|197.38|5
1653294770000|2022-05-23 08:32:50|200.29|197.39|200.32|197.42|200.32|197.42|200.28|197.38|4
1653294780000|2022-05-23 08:33:00|200.31|197.41|200.25|197.35|200.31|197.41|200.24|197.34|10
1653294790000|2022-05-23 08:33:10|200.24|197.34|200.23|197.33|200.25|197.35|200.23|197.33|4
1653294800000|2022-05-23 08:33:20|200.16|197.26|200.06|197.16|200.16|197.26|200.06|197.16|10
1653294810000|2022-05-23 08:33:30|200.03|197.13|200.05|197.15|200.06|197.16|200.02|197.12|8
1653294820000|2022-05-23 08:33:40|200.06|197.16|200.1|197.2|200.13|197.23|200.05|197.15|8
1653294830000|2022-05-23 08:33:50|200.13|197.23|200.07|197.17|200.13|197.23|200.04|197.14|13
1653294840000|2022-05-23 08:34:00|200.06|197.16|200.06|197.16|200.07|197.17|200.05|197.15|9
1653294850000|2022-05-23 08:34:10|200.05|197.15|199.93|197.03|200.05|197.15|199.91|197.01|12
1653294860000|2022-05-23 08:34:20|199.92|197.02|199.83|196.93|199.92|197.02|199.82|196.92|12
1653294870000|2022-05-23 08:34:30|199.82|196.92|199.82|196.92|199.82|196.92|199.82|196.92|1
1653294880000|2022-05-23 08:34:40|199.81|196.91|199.84|196.94|199.84|196.94|199.81|196.91|3
1653294890000|2022-05-23 08:34:50|199.83|196.93|199.84|196.94|199.84|196.94|199.8|196.9|7
1653294900000|2022-05-23 08:35:00|199.83|196.93|199.68|196.78|199.83|196.93|199.65|196.75|15
1653294910000|2022-05-23 08:35:10|199.67|196.77|199.53|196.63|199.69|196.79|199.53|196.63|24
1653294920000|2022-05-23 08:35:20|199.54|196.64|199.42|196.52|199.55|196.65|199.39|196.49|17
1653294930000|2022-05-23 08:35:30|199.43|196.53|199.33|196.43|199.51|196.61|199.33|196.43|18
1653294940000|2022-05-23 08:35:40|199.34|196.44|199.33|196.43|199.34|196.44|199.23|196.33|18
1653294950000|2022-05-23 08:35:50|199.31|196.41|199.29|196.39|199.31|196.41|199.27|196.37|17
1653294960000|2022-05-23 08:36:00|199.31|196.41|199.31|196.41|199.32|196.42|199.3|196.4|14
1653294970000|2022-05-23 08:36:10|199.3|196.4|199.55|196.65|199.56|196.66|199.3|196.4|17
1653294980000|2022-05-23 08:36:20|199.56|196.66|199.52|196.62|199.56|196.66|199.48|196.58|20
1653294990000|2022-05-23 08:36:30|199.51|196.61|199.44|196.54|199.54|196.64|199.44|196.54|20
1653295000000|2022-05-23 08:36:40|199.41|196.51|199.4|196.5|199.41|196.51|199.29|196.39|22
1653295010000|2022-05-23 08:36:50|199.41|196.51|199.42|196.52|199.46|196.56|199.41|196.51|10
1653295020000|2022-05-23 08:37:00|199.41|196.51|199.49|196.59|199.53|196.63|199.4|196.5|19
1653295030000|2022-05-23 08:37:10|199.5|196.6|199.51|196.61|199.53|196.63|199.48|196.58|18
1653295040000|2022-05-23 08:37:20|199.52|196.62|199.48|196.58|199.54|196.64|199.47|196.57|17
1653295050000|2022-05-23 08:37:30|199.49|196.59|199.41|196.51|199.57|196.67|199.41|196.51|13
1653295060000|2022-05-23 08:37:40|199.4|196.5|199.44|196.54|199.44|196.54|199.39|196.49|11
1653295070000|2022-05-23 08:37:50|199.43|196.53|199.45|196.55|199.45|196.55|199.4|196.5|17
1653295080000|2022-05-23 08:38:00|199.44|196.54|199.43|196.53|199.45|196.55|199.4|196.5|10
1653295090000|2022-05-23 08:38:10|199.44|196.54|199.44|196.54|199.45|196.55|199.41|196.51|10
1653295100000|2022-05-23 08:38:20|199.45|196.55|199.53|196.63|199.53|196.63|199.45|196.55|13
1653295110000|2022-05-23 08:38:30|199.52|196.62|199.57|196.67|199.6|196.7|199.52|196.62|15
1653295120000|2022-05-23 08:38:40|199.58|196.68|199.53|196.63|199.58|196.68|199.53|196.63|12
1653295130000|2022-05-23 08:38:50|199.52|196.62|199.53|196.63|199.53|196.63|199.52|196.62|2
1653295140000|2022-05-23 08:39:00|199.54|196.64|199.63|196.73|199.63|196.73|199.48|196.58|17
1653295150000|2022-05-23 08:39:10|199.62|196.72|199.63|196.73|199.63|196.73|199.62|196.72|4
1653295160000|2022-05-23 08:39:20|199.62|196.72|199.65|196.75|199.65|196.75|199.59|196.69|10
1653295170000|2022-05-23 08:39:30|199.64|196.74|199.63|196.73|199.65|196.75|199.63|196.73|8
1653295180000|2022-05-23 08:39:40|199.64|196.74|199.68|196.78|199.68|196.78|199.63|196.73|11
1653295190000|2022-05-23 08:39:50|199.67|196.77|199.56|196.66|199.67|196.77|199.56|196.66|7
1653295200000|2022-05-23 08:40:00|199.54|196.64|199.74|196.84|199.78|196.88|199.54|196.64|19
1653295210000|2022-05-23 08:40:10|199.75|196.85|199.76|196.86|199.76|196.86|199.73|196.83|5
1653295220000|2022-05-23 08:40:20|199.73|196.83|199.77|196.87|199.77|196.87|199.73|196.83|3
1653295230000|2022-05-23 08:40:30|199.78|196.88|199.77|196.87|199.8|196.9|199.77|196.87|7
1653295240000|2022-05-23 08:40:40|199.74|196.84|199.72|196.82|199.74|196.84|199.72|196.82|8
1653295250000|2022-05-23 08:40:50|199.73|196.83|199.74|196.84|199.74|196.84|199.73|196.83|2
1653295260000|2022-05-23 08:41:00|199.73|196.83|199.73|196.83|199.74|196.84|199.69|196.79|13
1653295270000|2022-05-23 08:41:10|199.75|196.85|199.9|197|199.9|197|199.75|196.85|12
1653295280000|2022-05-23 08:41:20|199.91|197.01|199.9|197|199.91|197.01|199.89|196.99|3
1653295290000|2022-05-23 08:41:30|200.08|197.18|200.16|197.26|200.19|197.29|200.08|197.18|8
1653295300000|2022-05-23 08:41:40|200.15|197.25|200.13|197.23|200.15|197.25|200.07|197.17|8
1653295310000|2022-05-23 08:41:50|200.11|197.21|200.02|197.12|200.11|197.21|199.98|197.08|11
1653295320000|2022-05-23 08:42:00|200.03|197.13|200.04|197.14|200.13|197.23|200.01|197.11|20
1653295330000|2022-05-23 08:42:10|200.05|197.15|200.15|197.25|200.17|197.27|200.05|197.15|13
1653295340000|2022-05-23 08:42:20|200.14|197.24|200.19|197.29|200.19|197.29|200.07|197.17|17
1653295350000|2022-05-23 08:42:30|200.2|197.3|200.16|197.26|200.2|197.3|200.16|197.26|7
1653295360000|2022-05-23 08:42:40|200.14|197.24|200.08|197.18|200.14|197.24|200.08|197.18|7
1653295370000|2022-05-23 08:42:50|200.1|197.2|199.95|197.05|200.1|197.2|199.94|197.04|11
1653295380000|2022-05-23 08:43:00|199.94|197.04|199.91|197.01|199.94|197.04|199.9|197|11
1653295390000|2022-05-23 08:43:10|200.21|197.31|200.25|197.35|200.27|197.37|200.15|197.25|22
1653295400000|2022-05-23 08:43:20|200.27|197.37|200.29|197.39|200.29|197.39|200.22|197.32|4
1653295410000|2022-05-23 08:43:30|200.3|197.4|200.33|197.43|200.33|197.43|200.3|197.4|2
1653295420000|2022-05-23 08:43:40|200.28|197.38|200.29|197.39|200.31|197.41|200.26|197.36|9
1653295430000|2022-05-23 08:43:50|200.3|197.4|200.3|197.4|200.32|197.42|200.3|197.4|5
1653295440000|2022-05-23 08:44:00|200.33|197.43|200.28|197.38|200.34|197.44|200.28|197.38|7
1653295450000|2022-05-23 08:44:10|200.29|197.39|200.19|197.29|200.29|197.39|200.11|197.21|17
1653295460000|2022-05-23 08:44:20|200.18|197.28|200.02|197.12|200.18|197.28|200.01|197.11|10
1653295470000|2022-05-23 08:44:30|200.01|197.11|200.03|197.13|200.05|197.15|200|197.1|14
1653295480000|2022-05-23 08:44:40|200.08|197.18|199.99|197.09|200.11|197.21|199.96|197.06|19
1653295490000|2022-05-23 08:44:50|199.98|197.08|199.98|197.08|199.99|197.09|199.98|197.08|3
1653295500000|2022-05-23 08:45:00|199.97|197.07|199.97|197.07|199.98|197.08|199.95|197.05|6
1653295510000|2022-05-23 08:45:10|199.96|197.06|199.93|197.03|199.96|197.06|199.91|197.01|8
1653295520000|2022-05-23 08:45:20|199.94|197.04|199.98|197.08|199.98|197.08|199.93|197.03|12
1653295530000|2022-05-23 08:45:30|200|197.1|200|197.1|200|197.1|199.97|197.07|9
1653295540000|2022-05-23 08:45:40|200.03|197.13|200.03|197.13|200.03|197.13|200.01|197.11|5
1653295550000|2022-05-23 08:45:50|200.01|197.11|200.02|197.12|200.03|197.13|199.99|197.09|9
1653295560000|2022-05-23 08:46:00|200.01|197.11|200.02|197.12|200.02|197.12|200|197.1|10
1653295570000|2022-05-23 08:46:10|200|197.1|200.09|197.19|200.09|197.19|199.99|197.09|7
1653295580000|2022-05-23 08:46:20|200.08|197.18|200.03|197.13|200.12|197.22|200.03|197.13|17
1653295590000|2022-05-23 08:46:30|200.02|197.12|200|197.1|200.03|197.13|199.99|197.09|4
1653295600000|2022-05-23 08:46:40|200.01|197.11|200.02|197.12|200.02|197.12|200.01|197.11|2
1653295610000|2022-05-23 08:46:50|200.01|197.11|199.99|197.09|200.02|197.12|199.99|197.09|7
1653295620000|2022-05-23 08:47:00|199.95|197.05|199.94|197.04|199.95|197.05|199.93|197.03|5
1653295630000|2022-05-23 08:47:10|199.9|197|199.91|197.01|199.93|197.03|199.88|196.98|11
1653295640000|2022-05-23 08:47:20|199.9|197|199.74|196.84|199.9|197|199.74|196.84|4
1653295650000|2022-05-23 08:47:30|199.72|196.82|199.65|196.75|199.72|196.82|199.57|196.67|15
1653295660000|2022-05-23 08:47:40|199.66|196.76|199.58|196.68|199.66|196.76|199.58|196.68|6
1653295670000|2022-05-23 08:47:50|199.57|196.67|199.6|196.7|199.6|196.7|199.56|196.66|9
1653295680000|2022-05-23 08:48:00|199.61|196.71|199.67|196.77|199.68|196.78|199.61|196.71|9
1653295690000|2022-05-23 08:48:10|199.69|196.79|199.78|196.88|199.81|196.91|199.69|196.79|13
1653295700000|2022-05-23 08:48:20|199.79|196.89|199.94|197.04|199.94|197.04|199.78|196.88|16
1653295710000|2022-05-23 08:48:30|199.95|197.05|199.98|197.08|199.99|197.09|199.95|197.05|9
1653295720000|2022-05-23 08:48:40|199.99|197.09|200.07|197.17|200.07|197.17|199.99|197.09|12
1653295730000|2022-05-23 08:48:50|200.13|197.23|200.13|197.23|200.13|197.23|200.11|197.21|6
1653295740000|2022-05-23 08:49:00|200.14|197.24|200.18|197.28|200.18|197.28|200.12|197.22|8
1653295750000|2022-05-23 08:49:10|200.19|197.29|200.2|197.3|200.2|197.3|200.17|197.27|6
1653295760000|2022-05-23 08:49:20|200.21|197.31|200.26|197.36|200.27|197.37|200.19|197.29|7
1653295770000|2022-05-23 08:49:30|200.24|197.34|200.22|197.32|200.24|197.34|200.22|197.32|5
1653295780000|2022-05-23 08:49:40|200.23|197.33|200.25|197.35|200.26|197.36|200.23|197.33|3
1653295790000|2022-05-23 08:49:50|200.24|197.34|200.24|197.34|200.25|197.35|200.24|197.34|3
1653295800000|2022-05-23 08:50:00|200.25|197.35|200.25|197.35|200.25|197.35|200.24|197.34|3
1653295810000|2022-05-23 08:50:10|200.24|197.34|200.31|197.41|200.31|197.41|200.24|197.34|10
1653295820000|2022-05-23 08:50:20|200.4|197.5|200.57|197.67|200.57|197.67|200.4|197.5|15
1653295830000|2022-05-23 08:50:30|200.59|197.69|200.6|197.7|200.61|197.71|200.59|197.69|4
1653295840000|2022-05-23 08:50:40|200.61|197.71|200.64|197.74|200.64|197.74|200.61|197.71|3
1653295850000|2022-05-23 08:50:50|200.66|197.76|200.66|197.76|200.66|197.76|200.65|197.75|5
1653295860000|2022-05-23 08:51:00|200.65|197.75|200.65|197.75|200.66|197.76|200.63|197.73|6
1653295870000|2022-05-23 08:51:10|200.66|197.76|200.65|197.75|200.66|197.76|200.65|197.75|2
1653295880000|2022-05-23 08:51:20|200.62|197.72|200.63|197.73|200.64|197.74|200.62|197.72|8
1653295890000|2022-05-23 08:51:30|200.64|197.74|200.62|197.72|200.66|197.76|200.6|197.7|14
1653295900000|2022-05-23 08:51:40|200.61|197.71|200.56|197.66|200.61|197.71|200.55|197.65|6
1653295910000|2022-05-23 08:51:50|200.55|197.65|200.54|197.64|200.55|197.65|200.53|197.63|6
1653295930000|2022-05-23 08:52:10|200.55|197.65|200.56|197.66|200.56|197.66|200.55|197.65|2
1653295940000|2022-05-23 08:52:20|200.6|197.7|200.62|197.72|200.62|197.72|200.6|197.7|3
1653295950000|2022-05-23 08:52:30|200.65|197.75|200.63|197.73|200.65|197.75|200.63|197.73|3
1653295960000|2022-05-23 08:52:40|200.64|197.74|200.61|197.71|200.65|197.75|200.61|197.71|8
1653295980000|2022-05-23 08:53:00|200.62|197.72|200.62|197.72|200.62|197.72|200.62|197.72|1
1653295990000|2022-05-23 08:53:10|200.61|197.71|200.61|197.71|200.62|197.72|200.6|197.7|5
1653296010000|2022-05-23 08:53:30|200.59|197.69|200.5|197.6|200.59|197.69|200.49|197.59|8
1653296020000|2022-05-23 08:53:40|200.48|197.58|200.38|197.48|200.48|197.58|200.38|197.48|6
1653296030000|2022-05-23 08:53:50|200.34|197.44|200.33|197.43|200.34|197.44|200.33|197.43|2
1653296040000|2022-05-23 08:54:00|200.32|197.42|200.34|197.44|200.34|197.44|200.32|197.42|5
1653296050000|2022-05-23 08:54:10|200.35|197.45|200.43|197.53|200.43|197.53|200.35|197.45|12
1653296060000|2022-05-23 08:54:20|200.46|197.56|200.55|197.65|200.55|197.65|200.46|197.56|9
1653296070000|2022-05-23 08:54:30|200.56|197.66|200.5|197.6|200.57|197.67|200.5|197.6|10
1653296080000|2022-05-23 08:54:40|200.49|197.59|200.43|197.53|200.5|197.6|200.43|197.53|7
1653296090000|2022-05-23 08:54:50|200.44|197.54|200.43|197.53|200.44|197.54|200.43|197.53|2
1653296100000|2022-05-23 08:55:00|200.41|197.51|200.44|197.54|200.44|197.54|200.41|197.51|8
1653296110000|2022-05-23 08:55:10|200.43|197.53|200.46|197.56|200.47|197.57|200.43|197.53|6
1653296120000|2022-05-23 08:55:20|200.48|197.58|200.48|197.58|200.48|197.58|200.48|197.58|1
1653296130000|2022-05-23 08:55:30|200.49|197.59|200.48|197.58|200.49|197.59|200.48|197.58|2
1653296140000|2022-05-23 08:55:40|200.47|197.57|200.48|197.58|200.48|197.58|200.44|197.54|6
1653296150000|2022-05-23 08:55:50|200.49|197.59|200.49|197.59|200.51|197.61|200.49|197.59|9
1653296160000|2022-05-23 08:56:00|200.5|197.6|200.5|197.6|200.52|197.62|200.5|197.6|4
1653296170000|2022-05-23 08:56:10|200.52|197.62|200.57|197.67|200.57|197.67|200.52|197.62|3
1653296180000|2022-05-23 08:56:20|200.58|197.68|200.61|197.71|200.62|197.72|200.57|197.67|11
1653296190000|2022-05-23 08:56:30|200.62|197.72|200.55|197.65|200.62|197.72|200.55|197.65|7
1653296200000|2022-05-23 08:56:40|200.54|197.64|200.43|197.53|200.54|197.64|200.43|197.53|8
1653296210000|2022-05-23 08:56:50|200.42|197.52|200.42|197.52|200.44|197.54|200.42|197.52|3
1653296220000|2022-05-23 08:57:00|200.4|197.5|200.41|197.51|200.41|197.51|200.4|197.5|2
1653296230000|2022-05-23 08:57:10|200.4|197.5|200.43|197.53|200.46|197.56|200.4|197.5|6
1653296240000|2022-05-23 08:57:20|200.44|197.54|200.51|197.61|200.51|197.61|200.44|197.54|8
1653296250000|2022-05-23 08:57:30|200.5|197.6|200.49|197.59|200.5|197.6|200.49|197.59|2
1653296260000|2022-05-23 08:57:40|200.48|197.58|200.5|197.6|200.51|197.61|200.47|197.57|7
1653296280000|2022-05-23 08:58:00|200.51|197.61|200.49|197.59|200.51|197.61|200.49|197.59|3
1653296300000|2022-05-23 08:58:20|200.47|197.57|200.44|197.54|200.47|197.57|200.44|197.54|3
1653296310000|2022-05-23 08:58:30|200.45|197.55|200.43|197.53|200.45|197.55|200.43|197.53|3
1653296320000|2022-05-23 08:58:40|200.42|197.52|200.43|197.53|200.45|197.55|200.42|197.52|6
1653296340000|2022-05-23 08:59:00|200.44|197.54|200.51|197.61|200.54|197.64|200.44|197.54|7
1653296350000|2022-05-23 08:59:10|200.52|197.62|200.51|197.61|200.53|197.63|200.51|197.61|7
1653296360000|2022-05-23 08:59:20|200.49|197.59|200.49|197.59|200.51|197.61|200.48|197.58|8
1653296370000|2022-05-23 08:59:30|200.52|197.62|200.49|197.59|200.52|197.62|200.49|197.59|3
1653296380000|2022-05-23 08:59:40|200.48|197.58|200.42|197.52|200.48|197.58|200.42|197.52|4
1653296390000|2022-05-23 08:59:50|200.43|197.53|200.44|197.54|200.45|197.55|200.42|197.52|7
1653296400000|2022-05-23 09:00:00|200.45|197.55|200.61|197.71|200.61|197.71|200.45|197.55|19
1653296410000|2022-05-23 09:00:10|200.6|197.7|200.6|197.7|200.61|197.71|200.59|197.69|8
1653296420000|2022-05-23 09:00:20|200.61|197.71|200.61|197.71|200.61|197.71|200.59|197.69|5
1653296430000|2022-05-23 09:00:30|200.6|197.7|200.56|197.66|200.6|197.7|200.56|197.66|5
1653296440000|2022-05-23 09:00:40|200.55|197.65|200.58|197.68|200.6|197.7|200.54|197.64|9
1653296450000|2022-05-23 09:00:50|200.57|197.67|200.55|197.65|200.57|197.67|200.55|197.65|3
1653296460000|2022-05-23 09:01:00|200.51|197.61|200.51|197.61|200.51|197.61|200.5|197.6|5
1653296470000|2022-05-23 09:01:10|200.53|197.63|200.51|197.61|200.53|197.63|200.51|197.61|3
1653296480000|2022-05-23 09:01:20|200.5|197.6|200.5|197.6|200.5|197.6|200.5|197.6|1
1653296490000|2022-05-23 09:01:30|200.51|197.61|200.5|197.6|200.54|197.64|200.5|197.6|5
1653296500000|2022-05-23 09:01:40|200.49|197.59|200.3|197.4|200.49|197.59|200.29|197.39|15
1653296510000|2022-05-23 09:01:50|200.29|197.39|200.15|197.25|200.29|197.39|200.15|197.25|10
1653296520000|2022-05-23 09:02:00|200.13|197.23|200.11|197.21|200.14|197.24|200.11|197.21|12
1653296530000|2022-05-23 09:02:10|200.05|197.15|200.14|197.24|200.14|197.24|200.03|197.13|11
1653296540000|2022-05-23 09:02:20|200.15|197.25|200.1|197.2|200.15|197.25|200.08|197.18|9
1653296550000|2022-05-23 09:02:30|200.09|197.19|200.14|197.24|200.14|197.24|200.09|197.19|4
1653296560000|2022-05-23 09:02:40|200.13|197.23|200.1|197.2|200.13|197.23|200.07|197.17|11
1653296570000|2022-05-23 09:02:50|200.09|197.19|200.09|197.19|200.11|197.21|200.07|197.17|7
1653296580000|2022-05-23 09:03:00|200.1|197.2|200.14|197.24|200.14|197.24|200.1|197.2|3
1653296590000|2022-05-23 09:03:10|200.12|197.22|200.2|197.3|200.21|197.31|200.1|197.2|11
1653296600000|2022-05-23 09:03:20|200.21|197.31|200.2|197.3|200.22|197.32|200.16|197.26|10
1653296610000|2022-05-23 09:03:30|200.19|197.29|200.17|197.27|200.19|197.29|200.17|197.27|3
1653296620000|2022-05-23 09:03:40|200.16|197.26|200.13|197.23|200.16|197.26|200.11|197.21|8
1653296630000|2022-05-23 09:03:50|200.12|197.22|200.12|197.22|200.13|197.23|200.12|197.22|5
1653296640000|2022-05-23 09:04:00|200.14|197.24|200.13|197.23|200.14|197.24|200.13|197.23|2
1653296650000|2022-05-23 09:04:10|200.12|197.22|200.14|197.24|200.15|197.25|200.11|197.21|5
1653296660000|2022-05-23 09:04:20|200.13|197.23|200.11|197.21|200.13|197.23|200.11|197.21|5
1653296670000|2022-05-23 09:04:30|200.08|197.18|200.11|197.21|200.11|197.21|200.06|197.16|10
1653296680000|2022-05-23 09:04:40|200.1|197.2|200.1|197.2|200.11|197.21|200.1|197.2|3
1653296740000|2022-05-23 09:05:40|200.09|197.19|200.09|197.19|200.09|197.19|200.09|197.19|1
1653296750000|2022-05-23 09:05:50|200.03|197.13|200.01|197.11|200.03|197.13|200|197.1|7
1653296760000|2022-05-23 09:06:00|200|197.1|200.01|197.11|200.01|197.11|199.99|197.09|5
1653296770000|2022-05-23 09:06:10|200|197.1|200|197.1|200|197.1|200|197.1|1
1653296780000|2022-05-23 09:06:20|199.99|197.09|200|197.1|200|197.1|199.99|197.09|2
1653296790000|2022-05-23 09:06:30|200.01|197.11|200.03|197.13|200.03|197.13|200.01|197.11|2
1653296800000|2022-05-23 09:06:40|200.01|197.11|200.01|197.11|200.01|197.11|200|197.1|5
1653296810000|2022-05-23 09:06:50|200|197.1|200.01|197.11|200.01|197.11|200|197.1|2
1653296820000|2022-05-23 09:07:00|200.03|197.13|200.02|197.12|200.03|197.13|200.02|197.12|4
1653296830000|2022-05-23 09:07:10|200.01|197.11|199.99|197.09|200.01|197.11|199.99|197.09|3
1653296840000|2022-05-23 09:07:20|200.01|197.11|199.99|197.09|200.02|197.12|199.99|197.09|6
1653296850000|2022-05-23 09:07:30|199.98|197.08|199.93|197.03|199.98|197.08|199.93|197.03|5
1653296860000|2022-05-23 09:07:40|199.92|197.02|199.83|196.93|199.92|197.02|199.83|196.93|9
1653296870000|2022-05-23 09:07:50|199.77|196.87|199.67|196.77|199.77|196.87|199.65|196.75|13
1653296880000|2022-05-23 09:08:00|199.66|196.76|199.76|196.86|199.76|196.86|199.66|196.76|9
1653296890000|2022-05-23 09:08:10|199.75|196.85|199.74|196.84|199.75|196.85|199.74|196.84|2
1653296900000|2022-05-23 09:08:20|199.75|196.85|199.76|196.86|199.77|196.87|199.75|196.85|5
1653296910000|2022-05-23 09:08:30|199.75|196.85|199.75|196.85|199.76|196.86|199.74|196.84|5
1653296920000|2022-05-23 09:08:40|199.76|196.86|199.71|196.81|199.76|196.86|199.7|196.8|10
1653296930000|2022-05-23 09:08:50|199.7|196.8|199.73|196.83|199.73|196.83|199.69|196.79|7
1653296940000|2022-05-23 09:09:00|199.74|196.84|199.7|196.8|199.74|196.84|199.7|196.8|6
1653296950000|2022-05-23 09:09:10|199.4|196.5|199.39|196.49|199.4|196.5|199.24|196.34|17
1653296960000|2022-05-23 09:09:20|199.37|196.47|199.25|196.35|199.38|196.48|199.24|196.34|10
1653296970000|2022-05-23 09:09:30|199.24|196.34|199.25|196.35|199.25|196.35|199.23|196.33|4
1653296980000|2022-05-23 09:09:40|199.24|196.34|199.23|196.33|199.24|196.34|199.21|196.31|9
1653296990000|2022-05-23 09:09:50|199.22|196.32|199.14|196.24|199.23|196.33|199.14|196.24|9
1653297000000|2022-05-23 09:10:00|199.1|196.2|199.09|196.19|199.12|196.22|199.08|196.18|10
1653297010000|2022-05-23 09:10:10|199.08|196.18|199.12|196.22|199.12|196.22|199.07|196.17|7
1653297020000|2022-05-23 09:10:20|199.13|196.23|199.23|196.33|199.24|196.34|199.13|196.23|10
1653297030000|2022-05-23 09:10:30|199.22|196.32|199.1|196.2|199.23|196.33|199.1|196.2|10
1653297040000|2022-05-23 09:10:40|199.09|196.19|199.07|196.17|199.09|196.19|199.01|196.11|11
1653297050000|2022-05-23 09:10:50|199.08|196.18|199.06|196.16|199.08|196.18|199.06|196.16|9
1653297060000|2022-05-23 09:11:00|199.07|196.17|199.11|196.21|199.12|196.22|199.07|196.17|5
1653297070000|2022-05-23 09:11:10|199.1|196.2|199.09|196.19|199.12|196.22|199.09|196.19|5
1653297080000|2022-05-23 09:11:20|199.1|196.2|199.12|196.22|199.14|196.24|199.09|196.19|12
1653297090000|2022-05-23 09:11:30|199.13|196.23|199.11|196.21|199.13|196.23|199.1|196.2|5
1653297100000|2022-05-23 09:11:40|199.1|196.2|199.01|196.11|199.1|196.2|198.99|196.09|16
1653297110000|2022-05-23 09:11:50|199.03|196.13|199.03|196.13|199.03|196.13|199|196.1|8
1653297120000|2022-05-23 09:12:00|199.06|196.16|199.05|196.15|199.06|196.16|199.03|196.13|12
1653297130000|2022-05-23 09:12:10|199.04|196.14|199.04|196.14|199.06|196.16|199.03|196.13|11
1653297140000|2022-05-23 09:12:20|199.05|196.15|199.07|196.17|199.07|196.17|199.05|196.15|3
1653297150000|2022-05-23 09:12:30|199.09|196.19|199.12|196.22|199.13|196.23|199.09|196.19|12
1653297160000|2022-05-23 09:12:40|199.13|196.23|199.12|196.22|199.13|196.23|199.12|196.22|4
1653297170000|2022-05-23 09:12:50|199.13|196.23|199.16|196.26|199.17|196.27|199.13|196.23|7
1653297180000|2022-05-23 09:13:00|199.15|196.25|199.06|196.16|199.15|196.25|199.06|196.16|8
1653297190000|2022-05-23 09:13:10|199.07|196.17|199.11|196.21|199.11|196.21|199.07|196.17|8
1653297200000|2022-05-23 09:13:20|199.1|196.2|199.16|196.26|199.16|196.26|199.1|196.2|8
1653297210000|2022-05-23 09:13:30|199.17|196.27|199.2|196.3|199.2|196.3|199.16|196.26|10
1653297220000|2022-05-23 09:13:40|199.19|196.29|199.2|196.3|199.2|196.3|199.19|196.29|2
1653297230000|2022-05-23 09:13:50|199.19|196.29|199.18|196.28|199.19|196.29|199.18|196.28|2
1653297240000|2022-05-23 09:14:00|199.19|196.29|199.2|196.3|199.22|196.32|199.19|196.29|3
1653297250000|2022-05-23 09:14:10|199.21|196.31|199.21|196.31|199.22|196.32|199.19|196.29|6
1653297260000|2022-05-23 09:14:20|199.22|196.32|199.22|196.32|199.22|196.32|199.22|196.32|1
1653297280000|2022-05-23 09:14:40|199.23|196.33|199.28|196.38|199.28|196.38|199.23|196.33|5
1653297290000|2022-05-23 09:14:50|199.27|196.37|199.35|196.45|199.39|196.49|199.27|196.37|6
1653297300000|2022-05-23 09:15:00|199.36|196.46|199.21|196.31|199.36|196.46|199.17|196.27|16
1653297310000|2022-05-23 09:15:10|199.23|196.33|199.24|196.34|199.26|196.36|199.23|196.33|5
1653297320000|2022-05-23 09:15:20|199.25|196.35|199.2|196.3|199.28|196.38|199.2|196.3|4
1653297330000|2022-05-23 09:15:30|199.14|196.24|199.08|196.18|199.16|196.26|199.08|196.18|11
1653297340000|2022-05-23 09:15:40|199.09|196.19|199.06|196.16|199.12|196.22|199.05|196.15|10
1653297350000|2022-05-23 09:15:50|199.04|196.14|199.06|196.16|199.07|196.17|199.04|196.14|7
1653297360000|2022-05-23 09:16:00|199.05|196.15|199.04|196.14|199.05|196.15|199.04|196.14|4
1653297370000|2022-05-23 09:16:10|199.02|196.12|199.04|196.14|199.05|196.15|199.01|196.11|6
1653297380000|2022-05-23 09:16:20|199.02|196.12|199.07|196.17|199.09|196.19|199.01|196.11|18
1653297390000|2022-05-23 09:16:30|199.1|196.2|199.12|196.22|199.14|196.24|199.08|196.18|12
1653297400000|2022-05-23 09:16:40|199.13|196.23|199.12|196.22|199.13|196.23|199.12|196.22|2
1653297410000|2022-05-23 09:16:50|199.13|196.23|199.14|196.24|199.14|196.24|199.12|196.22|8
1653297420000|2022-05-23 09:17:00|199.13|196.23|199.18|196.28|199.18|196.28|199.13|196.23|8
1653297430000|2022-05-23 09:17:10|199.17|196.27|199.17|196.27|199.17|196.27|199.17|196.27|1
1653297460000|2022-05-23 09:17:40|199.18|196.28|199.28|196.38|199.28|196.38|199.18|196.28|7
1653297470000|2022-05-23 09:17:50|199.3|196.4|199.26|196.36|199.3|196.4|199.26|196.36|4
1653297490000|2022-05-23 09:18:10|199.27|196.37|199.26|196.36|199.27|196.37|199.26|196.36|2
1653297500000|2022-05-23 09:18:20|199.27|196.37|199.31|196.41|199.32|196.42|199.27|196.37|9
1653297510000|2022-05-23 09:18:30|199.32|196.42|199.37|196.47|199.37|196.47|199.32|196.42|5
1653297520000|2022-05-23 09:18:40|199.38|196.48|199.62|196.72|199.62|196.72|199.38|196.48|9
1653297530000|2022-05-23 09:18:50|199.6|196.7|199.53|196.63|199.6|196.7|199.49|196.59|8
1653297540000|2022-05-23 09:19:00|199.52|196.62|199.38|196.48|199.52|196.62|199.37|196.47|12
1653297550000|2022-05-23 09:19:10|199.37|196.47|199.37|196.47|199.37|196.47|199.37|196.47|1
1653297560000|2022-05-23 09:19:20|199.39|196.49|199.37|196.47|199.42|196.52|199.37|196.47|9
1653297570000|2022-05-23 09:19:30|199.38|196.48|199.35|196.45|199.41|196.51|199.35|196.45|9
1653297580000|2022-05-23 09:19:40|199.36|196.46|199.35|196.45|199.36|196.46|199.35|196.45|2
1653297590000|2022-05-23 09:19:50|199.36|196.46|199.43|196.53|199.43|196.53|199.36|196.46|12
1653297600000|2022-05-23 09:20:00|199.42|196.52|199.48|196.58|199.49|196.59|199.42|196.52|7
1653297610000|2022-05-23 09:20:10|199.49|196.59|199.49|196.59|199.49|196.59|199.49|196.59|1
1653297620000|2022-05-23 09:20:20|199.5|196.6|199.46|196.56|199.53|196.63|199.46|196.56|9
1653297630000|2022-05-23 09:20:30|199.47|196.57|199.46|196.56|199.47|196.57|199.46|196.56|2
1653297640000|2022-05-23 09:20:40|199.47|196.57|199.47|196.57|199.47|196.57|199.47|196.57|1
1653297650000|2022-05-23 09:20:50|199.46|196.56|199.38|196.48|199.46|196.56|199.37|196.47|9
1653297660000|2022-05-23 09:21:00|199.36|196.46|199.42|196.52|199.45|196.55|199.33|196.43|16
1653297670000|2022-05-23 09:21:10|199.41|196.51|199.33|196.43|199.41|196.51|199.32|196.42|15
1653297680000|2022-05-23 09:21:20|199.35|196.45|199.38|196.48|199.4|196.5|199.35|196.45|5
1653297690000|2022-05-23 09:21:30|199.4|196.5|199.42|196.52|199.42|196.52|199.4|196.5|3
1653297700000|2022-05-23 09:21:40|199.43|196.53|199.42|196.52|199.51|196.61|199.42|196.52|12
1653297710000|2022-05-23 09:21:50|199.39|196.49|199.43|196.53|199.43|196.53|199.38|196.48|8
1653297720000|2022-05-23 09:22:00|199.42|196.52|199.45|196.55|199.45|196.55|199.42|196.52|4
1653297730000|2022-05-23 09:22:10|199.46|196.56|199.5|196.6|199.5|196.6|199.46|196.56|4
1653297740000|2022-05-23 09:22:20|199.49|196.59|199.48|196.58|199.49|196.59|199.48|196.58|2
1653297750000|2022-05-23 09:22:30|199.47|196.57|199.42|196.52|199.47|196.57|199.42|196.52|4
1653297760000|2022-05-23 09:22:40|199.4|196.5|199.41|196.51|199.43|196.53|199.4|196.5|11
1653297770000|2022-05-23 09:22:50|199.4|196.5|199.44|196.54|199.45|196.55|199.39|196.49|10
1653297790000|2022-05-23 09:23:10|199.43|196.53|199.41|196.51|199.43|196.53|199.4|196.5|4
1653297800000|2022-05-23 09:23:20|199.4|196.5|199.38|196.48|199.4|196.5|199.38|196.48|2
1653297810000|2022-05-23 09:23:30|199.37|196.47|199.33|196.43|199.37|196.47|199.33|196.43|7
1653297820000|2022-05-23 09:23:40|199.34|196.44|199.34|196.44|199.35|196.45|199.34|196.44|3
1653297830000|2022-05-23 09:23:50|199.33|196.43|199.34|196.44|199.35|196.45|199.33|196.43|4
1653297840000|2022-05-23 09:24:00|199.33|196.43|199.33|196.43|199.35|196.45|199.33|196.43|6
1653297850000|2022-05-23 09:24:10|199.32|196.42|199.28|196.38|199.33|196.43|199.27|196.37|4
1653297870000|2022-05-23 09:24:30|199.27|196.37|199.17|196.27|199.27|196.37|199.17|196.27|2
1653297880000|2022-05-23 09:24:40|199.18|196.28|199.17|196.27|199.18|196.28|199.15|196.25|6
1653297890000|2022-05-23 09:24:50|199.21|196.31|199.2|196.3|199.23|196.33|199.2|196.3|8
1653297900000|2022-05-23 09:25:00|199.19|196.29|199.2|196.3|199.21|196.31|199.19|196.29|7
1653297910000|2022-05-23 09:25:10|199.19|196.29|199.22|196.32|199.22|196.32|199.19|196.29|4
1653297920000|2022-05-23 09:25:20|199.21|196.31|199.91|197.01|199.91|197.01|199.21|196.31|26
1653297930000|2022-05-23 09:25:30|199.89|196.99|199.94|197.04|199.97|197.07|199.77|196.87|26
1653297940000|2022-05-23 09:25:40|199.91|197.01|200.03|197.13|200.03|197.13|199.91|197.01|21
1653297950000|2022-05-23 09:25:50|200.04|197.14|199.72|196.82|200.04|197.14|199.72|196.82|14
1653297960000|2022-05-23 09:26:00|199.74|196.84|199.68|196.78|199.77|196.87|199.68|196.78|20
1653297970000|2022-05-23 09:26:10|199.69|196.79|199.67|196.77|199.69|196.79|199.67|196.77|3
1653297980000|2022-05-23 09:26:20|199.68|196.78|199.66|196.76|199.68|196.78|199.66|196.76|3
1653297990000|2022-05-23 09:26:30|199.64|196.74|199.58|196.68|199.65|196.75|199.58|196.68|12
1653298000000|2022-05-23 09:26:40|199.61|196.71|199.61|196.71|199.61|196.71|199.59|196.69|6
1653298010000|2022-05-23 09:26:50|199.62|196.72|199.54|196.64|199.62|196.72|199.52|196.62|12
1653298020000|2022-05-23 09:27:00|199.53|196.63|199.54|196.64|199.54|196.64|199.53|196.63|2
1653298030000|2022-05-23 09:27:10|199.53|196.63|199.48|196.58|199.53|196.63|199.48|196.58|6
1653298040000|2022-05-23 09:27:20|199.49|196.59|199.46|196.56|199.49|196.59|199.45|196.55|4
1653298050000|2022-05-23 09:27:30|199.47|196.57|199.47|196.57|199.47|196.57|199.46|196.56|3
1653298060000|2022-05-23 09:27:40|199.46|196.56|199.45|196.55|199.46|196.56|199.45|196.55|2
1653298070000|2022-05-23 09:27:50|199.46|196.56|199.5|196.6|199.5|196.6|199.46|196.56|5
1653298080000|2022-05-23 09:28:00|199.49|196.59|199.48|196.58|199.49|196.59|199.47|196.57|4
1653298090000|2022-05-23 09:28:10|199.47|196.57|199.49|196.59|199.49|196.59|199.47|196.57|4
1653298110000|2022-05-23 09:28:30|199.5|196.6|199.6|196.7|199.6|196.7|199.5|196.6|6
1653298120000|2022-05-23 09:28:40|199.61|196.71|199.6|196.7|199.61|196.71|199.58|196.68|5
1653298130000|2022-05-23 09:28:50|199.62|196.72|199.64|196.74|199.65|196.75|199.62|196.72|4
1653298140000|2022-05-23 09:29:00|199.63|196.73|199.61|196.71|199.63|196.73|199.6|196.7|7
1653298150000|2022-05-23 09:29:10|199.6|196.7|199.65|196.75|199.67|196.77|199.6|196.7|8
1653298170000|2022-05-23 09:29:30|199.66|196.76|199.72|196.82|199.72|196.82|199.66|196.76|14
1653298180000|2022-05-23 09:29:40|199.71|196.81|199.84|196.94|199.84|196.94|199.71|196.81|9
1653298190000|2022-05-23 09:29:50|199.85|196.95|199.88|196.98|199.88|196.98|199.85|196.95|9
1653298200000|2022-05-23 09:30:00|199.89|196.99|199.9|197|199.94|197.04|199.85|196.95|18
1653298210000|2022-05-23 09:30:10|199.88|196.98|199.88|196.98|199.88|196.98|199.84|196.94|8
1653298220000|2022-05-23 09:30:20|199.92|197.02|199.96|197.06|200.03|197.13|199.87|196.97|18
1653298230000|2022-05-23 09:30:30|199.99|197.09|199.91|197.01|199.99|197.09|199.91|197.01|12
1653298240000|2022-05-23 09:30:40|199.94|197.04|200.09|197.19|200.1|197.2|199.94|197.04|11
1653298250000|2022-05-23 09:30:50|200.08|197.18|200.26|197.36|200.26|197.36|200.07|197.17|24
1653298260000|2022-05-23 09:31:00|200.24|197.34|200.18|197.28|200.42|197.52|200.18|197.28|28
1653298270000|2022-05-23 09:31:10|200.19|197.29|200.25|197.35|200.29|197.39|200.19|197.29|11
1653298280000|2022-05-23 09:31:20|200.28|197.38|200.31|197.41|200.32|197.42|200.24|197.34|12
1653298290000|2022-05-23 09:31:30|200.3|197.4|200.38|197.48|200.38|197.48|200.26|197.36|16
1653298300000|2022-05-23 09:31:40|200.39|197.49|200.45|197.55|200.45|197.55|200.38|197.48|11
1653298310000|2022-05-23 09:31:50|200.44|197.54|200.43|197.53|200.44|197.54|200.42|197.52|6
1653298320000|2022-05-23 09:32:00|200.42|197.52|200.42|197.52|200.44|197.54|200.42|197.52|6
1653298330000|2022-05-23 09:32:10|200.45|197.55|200.42|197.52|200.45|197.55|200.42|197.52|6
1653298340000|2022-05-23 09:32:20|200.44|197.54|200.43|197.53|200.44|197.54|200.42|197.52|3
1653298350000|2022-05-23 09:32:30|200.42|197.52|200.42|197.52|200.45|197.55|200.42|197.52|7
1653298360000|2022-05-23 09:32:40|200.44|197.54|200.48|197.58|200.48|197.58|200.44|197.54|4
1653298370000|2022-05-23 09:32:50|200.49|197.59|200.64|197.74|200.72|197.82|200.49|197.59|20
1653298380000|2022-05-23 09:33:00|200.69|197.79|200.76|197.86|200.76|197.86|200.69|197.79|14
1653298390000|2022-05-23 09:33:10|200.75|197.85|200.63|197.73|200.76|197.86|200.63|197.73|16
1653298400000|2022-05-23 09:33:20|200.65|197.75|200.56|197.66|200.66|197.76|200.56|197.66|18
1653298410000|2022-05-23 09:33:30|200.57|197.67|200.65|197.75|200.66|197.76|200.55|197.65|14
1653298420000|2022-05-23 09:33:40|200.63|197.73|200.58|197.68|200.63|197.73|200.58|197.68|11
1653298430000|2022-05-23 09:33:50|200.57|197.67|200.59|197.69|200.59|197.69|200.55|197.65|11
1653298440000|2022-05-23 09:34:00|200.6|197.7|200.57|197.67|200.6|197.7|200.54|197.64|9
1653298450000|2022-05-23 09:34:10|200.56|197.66|200.56|197.66|200.57|197.67|200.56|197.66|5
1653298460000|2022-05-23 09:34:20|200.57|197.67|200.56|197.66|200.57|197.67|200.56|197.66|2
1653298470000|2022-05-23 09:34:30|200.57|197.67|200.37|197.47|200.57|197.67|200.31|197.41|21
1653298480000|2022-05-23 09:34:40|200.35|197.45|200.35|197.45|200.35|197.45|200.34|197.44|5
1653298490000|2022-05-23 09:34:50|200.37|197.47|200.36|197.46|200.42|197.52|200.31|197.41|13
1653298500000|2022-05-23 09:35:00|200.33|197.43|200.28|197.38|200.34|197.44|200.28|197.38|8
1653298510000|2022-05-23 09:35:10|200.3|197.4|200.24|197.34|200.31|197.41|200.24|197.34|4
1653298520000|2022-05-23 09:35:20|200.26|197.36|200.23|197.33|200.26|197.36|200.22|197.32|6
1653298530000|2022-05-23 09:35:30|200.24|197.34|200.29|197.39|200.29|197.39|200.24|197.34|5
1653298550000|2022-05-23 09:35:50|200.3|197.4|200.49|197.59|200.49|197.59|200.3|197.4|8
1653298560000|2022-05-23 09:36:00|200.48|197.58|200.59|197.69|200.59|197.69|200.48|197.58|9
1653298570000|2022-05-23 09:36:10|200.6|197.7|200.63|197.73|200.63|197.73|200.6|197.7|4
1653298580000|2022-05-23 09:36:20|200.64|197.74|200.68|197.78|200.71|197.81|200.63|197.73|15
1653298590000|2022-05-23 09:36:30|200.69|197.79|200.66|197.76|200.7|197.8|200.66|197.76|8
1653298600000|2022-05-23 09:36:40|200.65|197.75|200.69|197.79|200.7|197.8|200.65|197.75|8
1653298610000|2022-05-23 09:36:50|200.7|197.8|200.74|197.84|200.74|197.84|200.69|197.79|9
1653298620000|2022-05-23 09:37:00|200.77|197.87|200.99|198.09|201.01|198.11|200.77|197.87|17
1653298630000|2022-05-23 09:37:10|200.95|198.05|201|198.1|201.01|198.11|200.94|198.04|12
1653298640000|2022-05-23 09:37:20|200.99|198.09|201.05|198.15|201.06|198.16|200.98|198.08|8
1653298650000|2022-05-23 09:37:30|201.03|198.13|201.01|198.11|201.07|198.17|201.01|198.11|12
1653298660000|2022-05-23 09:37:40|201.02|198.12|201.06|198.16|201.07|198.17|201.02|198.12|10
1653298670000|2022-05-23 09:37:50|201.07|198.17|201.06|198.16|201.09|198.19|201.06|198.16|5
1653298680000|2022-05-23 09:38:00|201.05|198.15|200.98|198.08|201.06|198.16|200.97|198.07|14
1653298690000|2022-05-23 09:38:10|200.99|198.09|200.95|198.05|200.99|198.09|200.94|198.04|7
1653298700000|2022-05-23 09:38:20|200.94|198.04|200.97|198.07|200.97|198.07|200.94|198.04|6
1653298710000|2022-05-23 09:38:30|200.99|198.09|200.9|198|201.04|198.14|200.75|197.85|20
1653298720000|2022-05-23 09:38:40|200.89|197.99|200.99|198.09|200.99|198.09|200.88|197.98|13
1653298730000|2022-05-23 09:38:50|201.01|198.11|201.03|198.13|201.03|198.13|201|198.1|6
1653298740000|2022-05-23 09:39:00|201.04|198.14|201.06|198.16|201.14|198.24|201.04|198.14|17
1653298750000|2022-05-23 09:39:10|201.1|198.2|201.05|198.15|201.1|198.2|201.03|198.13|10
1653298760000|2022-05-23 09:39:20|201.04|198.14|201.05|198.15|201.06|198.16|201.03|198.13|6
1653298770000|2022-05-23 09:39:30|201.06|198.16|200.92|198.02|201.06|198.16|200.89|197.99|13
1653298780000|2022-05-23 09:39:40|200.96|198.06|200.98|198.08|200.99|198.09|200.96|198.06|8
1653298790000|2022-05-23 09:39:50|200.99|198.09|201.12|198.22|201.12|198.22|200.97|198.07|13
1653298800000|2022-05-23 09:40:00|201.11|198.21|201.08|198.18|201.11|198.21|201.04|198.14|12
1653298810000|2022-05-23 09:40:10|201.07|198.17|201.03|198.13|201.07|198.17|200.94|198.04|11
1653298820000|2022-05-23 09:40:20|201.01|198.11|201.16|198.26|201.17|198.27|201|198.1|14
1653298830000|2022-05-23 09:40:30|201.17|198.27|201.16|198.26|201.17|198.27|201.14|198.24|15
1653298840000|2022-05-23 09:40:40|201.38|198.48|201.4|198.5|201.4|198.5|201.36|198.46|12
1653298850000|2022-05-23 09:40:50|201.38|198.48|201.44|198.54|201.75|198.85|201.38|198.48|26
1653298860000|2022-05-23 09:41:00|201.45|198.55|201.52|198.62|201.6|198.7|201.45|198.55|16
1653298870000|2022-05-23 09:41:10|201.51|198.61|201.52|198.62|201.53|198.63|201.39|198.49|25
1653298880000|2022-05-23 09:41:20|201.53|198.63|201.64|198.74|201.64|198.74|201.53|198.63|11
1653298890000|2022-05-23 09:41:30|201.65|198.75|201.68|198.78|201.7|198.8|201.65|198.75|8
1653298900000|2022-05-23 09:41:40|201.67|198.77|201.87|198.97|201.94|199.04|201.67|198.77|20
1653298910000|2022-05-23 09:41:50|201.88|198.98|202.01|199.11|202.05|199.15|201.81|198.91|29
1653298920000|2022-05-23 09:42:00|202.06|199.16|202.05|199.15|202.14|199.24|202.05|199.15|15
1653298930000|2022-05-23 09:42:10|202.06|199.16|202.1|199.2|202.1|199.2|202.06|199.16|9
1653298940000|2022-05-23 09:42:20|202.07|199.17|201.79|198.89|202.08|199.18|201.77|198.87|21
1653298950000|2022-05-23 09:42:30|201.77|198.87|201.77|198.87|201.8|198.9|201.75|198.85|9
1653298960000|2022-05-23 09:42:40|201.75|198.85|201.92|199.02|201.93|199.03|201.68|198.78|19
1653298970000|2022-05-23 09:42:50|201.9|199|201.91|199.01|201.94|199.04|201.9|199|18
1653298980000|2022-05-23 09:43:00|201.9|199|201.91|199.01|201.93|199.03|201.9|199|11
1653298990000|2022-05-23 09:43:10|201.93|199.03|201.93|199.03|201.94|199.04|201.91|199.01|13
1653299000000|2022-05-23 09:43:20|201.94|199.04|201.79|198.89|201.94|199.04|201.77|198.87|21
1653299010000|2022-05-23 09:43:30|201.78|198.88|201.49|198.59|201.78|198.88|201.48|198.58|18
1653299020000|2022-05-23 09:43:40|201.48|198.58|201.25|198.35|201.5|198.6|201.24|198.34|18
1653299030000|2022-05-23 09:43:50|201.24|198.34|201.36|198.46|201.36|198.46|201.22|198.32|7
1653299040000|2022-05-23 09:44:00|201.33|198.43|201.37|198.47|201.39|198.49|201.32|198.42|17
1653299050000|2022-05-23 09:44:10|201.38|198.48|201.35|198.45|201.4|198.5|201.34|198.44|14
1653299060000|2022-05-23 09:44:20|201.37|198.47|201.37|198.47|201.4|198.5|201.36|198.46|9
1653299070000|2022-05-23 09:44:30|201.35|198.45|201.35|198.45|201.36|198.46|201.34|198.44|6
1653299080000|2022-05-23 09:44:40|201.34|198.44|201.35|198.45|201.36|198.46|201.34|198.44|4
1653299090000|2022-05-23 09:44:50|201.36|198.46|201.34|198.44|201.36|198.46|201.34|198.44|5
1653299100000|2022-05-23 09:45:00|201.35|198.45|201.36|198.46|201.36|198.46|201.35|198.45|2
1653299110000|2022-05-23 09:45:10|201.37|198.47|201.37|198.47|201.39|198.49|201.36|198.46|9
1653299120000|2022-05-23 09:45:20|201.4|198.5|201.3|198.4|201.4|198.5|201.29|198.39|15
1653299130000|2022-05-23 09:45:30|201.31|198.41|201.3|198.4|201.31|198.41|201.3|198.4|2
1653299140000|2022-05-23 09:45:40|201.29|198.39|201.29|198.39|201.29|198.39|201.29|198.39|1
1653299150000|2022-05-23 09:45:50|201.28|198.38|200.98|198.08|201.28|198.38|200.98|198.08|9
1653299160000|2022-05-23 09:46:00|201|198.1|200.96|198.06|201.01|198.11|200.96|198.06|11
1653299170000|2022-05-23 09:46:10|200.95|198.05|200.84|197.94|200.95|198.05|200.84|197.94|7
1653299180000|2022-05-23 09:46:20|200.85|197.95|200.86|197.96|200.86|197.96|200.85|197.95|4
1653299190000|2022-05-23 09:46:30|200.85|197.95|200.86|197.96|200.86|197.96|200.85|197.95|2
1653299200000|2022-05-23 09:46:40|200.85|197.95|200.86|197.96|200.86|197.96|200.84|197.94|7
1653299210000|2022-05-23 09:46:50|200.85|197.95|200.87|197.97|200.89|197.99|200.85|197.95|5
1653299220000|2022-05-23 09:47:00|200.86|197.96|200.85|197.95|200.86|197.96|200.84|197.94|4
1653299230000|2022-05-23 09:47:10|200.84|197.94|200.71|197.81|200.84|197.94|200.71|197.81|12
1653299240000|2022-05-23 09:47:20|200.72|197.82|200.7|197.8|200.74|197.84|200.69|197.79|8
1653299250000|2022-05-23 09:47:30|200.72|197.82|200.73|197.83|200.73|197.83|200.71|197.81|6
1653299260000|2022-05-23 09:47:40|200.72|197.82|200.71|197.81|200.72|197.82|200.71|197.81|2
1653299270000|2022-05-23 09:47:50|200.72|197.82|200.88|197.98|200.89|197.99|200.72|197.82|13
1653299280000|2022-05-23 09:48:00|200.87|197.97|200.89|197.99|200.89|197.99|200.87|197.97|11
1653299290000|2022-05-23 09:48:10|200.9|198|201.16|198.26|201.16|198.26|200.9|198|10
1653299300000|2022-05-23 09:48:20|201.19|198.29|201.21|198.31|201.24|198.34|201.18|198.28|18
1653299310000|2022-05-23 09:48:30|201.23|198.33|201.27|198.37|201.27|198.37|201.19|198.29|13
1653299320000|2022-05-23 09:48:40|201.26|198.36|201.27|198.37|201.29|198.39|201.25|198.35|9
1653299330000|2022-05-23 09:48:50|201.28|198.38|201.28|198.38|201.29|198.39|201.26|198.36|6
1653299340000|2022-05-23 09:49:00|201.29|198.39|201.31|198.41|201.31|198.41|201.26|198.36|6
1653299350000|2022-05-23 09:49:10|201.32|198.42|201.48|198.58|201.5|198.6|201.32|198.42|14
1653299360000|2022-05-23 09:49:20|201.46|198.56|201.66|198.76|201.66|198.76|201.46|198.56|16
1653299370000|2022-05-23 09:49:30|201.67|198.77|202.01|199.11|202.05|199.15|201.62|198.72|26
1653299380000|2022-05-23 09:49:40|202|199.1|202.28|199.38|202.28|199.38|202|199.1|17
1653299390000|2022-05-23 09:49:50|202.27|199.37|202.21|199.31|202.27|199.37|202.17|199.27|15
1653299400000|2022-05-23 09:50:00|202.2|199.3|202.2|199.3|202.23|199.33|202.17|199.27|19
1653299410000|2022-05-23 09:50:10|202.21|199.31|202.21|199.31|202.22|199.32|202.18|199.28|7
1653299420000|2022-05-23 09:50:20|202.2|199.3|202.21|199.31|202.23|199.33|202.19|199.29|9
1653299430000|2022-05-23 09:50:30|202.22|199.32|202.25|199.35|202.31|199.41|202.22|199.32|6
1653299440000|2022-05-23 09:50:40|202.3|199.4|202.27|199.37|202.3|199.4|202.26|199.36|7
1653299450000|2022-05-23 09:50:50|202.26|199.36|202.25|199.35|202.26|199.36|202.24|199.34|6
1653299460000|2022-05-23 09:51:00|202.27|199.37|202.27|199.37|202.27|199.37|202.24|199.34|9
1653299470000|2022-05-23 09:51:10|202.3|199.4|202.43|199.53|202.45|199.55|202.26|199.36|13
1653299480000|2022-05-23 09:51:20|202.44|199.54|202.5|199.6|202.5|199.6|202.44|199.54|9
1653299490000|2022-05-23 09:51:30|202.51|199.61|202.64|199.74|202.67|199.77|202.51|199.61|21
1653299500000|2022-05-23 09:51:40|202.65|199.75|203.12|200.22|203.27|200.37|202.65|199.75|24
1653299510000|2022-05-23 09:51:50|203.14|200.24|203.25|200.35|203.46|200.56|203.14|200.24|30
1653299520000|2022-05-23 09:52:00|203.28|200.38|203.88|200.98|203.88|200.98|203.18|200.28|29
1653299530000|2022-05-23 09:52:10|203.78|200.88|203.99|201.09|203.99|201.09|203.77|200.87|28
1653299540000|2022-05-23 09:52:20|204.03|201.13|203.34|200.44|204.03|201.13|203.34|200.44|27
1653299550000|2022-05-23 09:52:30|203.33|200.43|203.2|200.3|203.36|200.46|203.06|200.16|33
1653299560000|2022-05-23 09:52:40|203.19|200.29|203.19|200.29|203.21|200.31|203.18|200.28|19
1653299570000|2022-05-23 09:52:50|203.18|200.28|203.13|200.23|203.2|200.3|203.1|200.2|21
1653299580000|2022-05-23 09:53:00|203.12|200.22|203.15|200.25|203.16|200.26|203.12|200.22|13
1653299590000|2022-05-23 09:53:10|203.16|200.26|203.22|200.32|203.23|200.33|203.15|200.25|19
1653299600000|2022-05-23 09:53:20|203.21|200.31|203.13|200.23|203.21|200.31|203.13|200.23|21
1653299610000|2022-05-23 09:53:30|203.14|200.24|203|200.1|203.15|200.25|202.99|200.09|21
1653299620000|2022-05-23 09:53:40|203.01|200.11|203.11|200.21|203.19|200.29|203|200.1|16
1653299630000|2022-05-23 09:53:50|203.1|200.2|203.05|200.15|203.1|200.2|203.04|200.14|17
1653299640000|2022-05-23 09:54:00|203.04|200.14|202.94|200.04|203.04|200.14|202.92|200.02|13
1653299650000|2022-05-23 09:54:10|202.93|200.03|203.15|200.25|203.18|200.28|202.89|199.99|16
1653299660000|2022-05-23 09:54:20|203.16|200.26|203.13|200.23|203.16|200.26|202.96|200.06|15
1653299670000|2022-05-23 09:54:30|203.17|200.27|203.19|200.29|203.23|200.33|203.14|200.24|14
1653299680000|2022-05-23 09:54:40|203.21|200.31|203.17|200.27|203.25|200.35|203.17|200.27|16
1653299690000|2022-05-23 09:54:50|203.16|200.26|203.13|200.23|203.16|200.26|203.09|200.19|10
1653299700000|2022-05-23 09:55:00|203.1|200.2|202.96|200.06|203.1|200.2|202.96|200.06|10
1653299710000|2022-05-23 09:55:10|202.95|200.05|202.91|200.01|202.95|200.05|202.9|200|17
1653299720000|2022-05-23 09:55:20|202.95|200.05|202.89|199.99|202.95|200.05|202.84|199.94|19
1653299730000|2022-05-23 09:55:30|202.88|199.98|202.87|199.97|202.9|200|202.86|199.96|10
1653299740000|2022-05-23 09:55:40|202.86|199.96|202.88|199.98|202.89|199.99|202.86|199.96|10
1653299750000|2022-05-23 09:55:50|202.79|199.89|202.78|199.88|202.8|199.9|202.78|199.88|5
1653299760000|2022-05-23 09:56:00|202.77|199.87|202.77|199.87|202.77|199.87|202.75|199.85|7
1653299770000|2022-05-23 09:56:10|202.75|199.85|202.71|199.81|202.75|199.85|202.71|199.81|4
1653299780000|2022-05-23 09:56:20|202.7|199.8|202.47|199.57|202.7|199.8|202.47|199.57|18
1653299790000|2022-05-23 09:56:30|202.48|199.58|202.57|199.67|202.59|199.69|202.48|199.58|7
1653299800000|2022-05-23 09:56:40|202.58|199.68|202.54|199.64|202.58|199.68|202.53|199.63|13
1653299810000|2022-05-23 09:56:50|202.56|199.66|202.52|199.62|202.56|199.66|202.5|199.6|12
1653299820000|2022-05-23 09:57:00|202.48|199.58|202.55|199.65|202.55|199.65|202.48|199.58|9
1653299830000|2022-05-23 09:57:10|202.54|199.64|202.5|199.6|202.6|199.7|202.5|199.6|13
1653299840000|2022-05-23 09:57:20|202.49|199.59|202.6|199.7|202.62|199.72|202.48|199.58|10
1653299850000|2022-05-23 09:57:30|202.59|199.69|202.57|199.67|202.59|199.69|202.45|199.55|14
1653299860000|2022-05-23 09:57:40|202.58|199.68|202.64|199.74|202.64|199.74|202.57|199.67|10
1653299870000|2022-05-23 09:57:50|202.61|199.71|202.59|199.69|202.62|199.72|202.57|199.67|15
1653299880000|2022-05-23 09:58:00|202.62|199.72|202.63|199.73|202.63|199.73|202.6|199.7|11
1653299890000|2022-05-23 09:58:10|202.64|199.74|202.85|199.95|202.92|200.02|202.63|199.73|17
1653299900000|2022-05-23 09:58:20|202.86|199.96|203.08|200.18|203.09|200.19|202.86|199.96|15
1653299910000|2022-05-23 09:58:30|203.07|200.17|202.96|200.06|203.08|200.18|202.92|200.02|8
1653299920000|2022-05-23 09:58:40|202.97|200.07|203.02|200.12|203.04|200.14|202.95|200.05|11
1653299930000|2022-05-23 09:58:50|203.01|200.11|203|200.1|203.01|200.11|203|200.1|4
1653299940000|2022-05-23 09:59:00|202.96|200.06|203.06|200.16|203.06|200.16|202.96|200.06|9
1653299950000|2022-05-23 09:59:10|203.07|200.17|203.26|200.36|203.3|200.4|203.07|200.17|16
1653299960000|2022-05-23 09:59:20|203.25|200.35|203.22|200.32|203.26|200.36|203.21|200.31|16
1653299970000|2022-05-23 09:59:30|203.2|200.3|203.17|200.27|203.21|200.31|203.17|200.27|11
1653299980000|2022-05-23 09:59:40|203.18|200.28|203.18|200.28|203.2|200.3|203.17|200.27|9
1653299990000|2022-05-23 09:59:50|203.17|200.27|203.14|200.24|203.18|200.28|203.14|200.24|9
1653300000000|2022-05-23 10:00:00|203.11|200.21|203.31|200.41|203.32|200.42|203.11|200.21|21
1653300010000|2022-05-23 10:00:10|203.32|200.42|203.57|200.67|203.57|200.67|203.32|200.42|19
1653300020000|2022-05-23 10:00:20|203.58|200.68|203.71|200.81|203.92|201.02|203.58|200.68|26
1653300030000|2022-05-23 10:00:30|203.7|200.8|203.63|200.73|203.74|200.84|203.62|200.72|19
1653300040000|2022-05-23 10:00:40|203.62|200.72|203.59|200.69|203.63|200.73|203.58|200.68|13
1653300050000|2022-05-23 10:00:50|203.6|200.7|203.43|200.53|203.62|200.72|203.39|200.49|21
1653300060000|2022-05-23 10:01:00|203.46|200.56|203.66|200.76|203.66|200.76|203.46|200.56|20
1653300070000|2022-05-23 10:01:10|203.72|200.82|203.78|200.88|203.84|200.94|203.68|200.78|16
1653300080000|2022-05-23 10:01:20|203.74|200.84|203.74|200.84|203.78|200.88|203.73|200.83|17
1653300090000|2022-05-23 10:01:30|203.75|200.85|203.64|200.74|203.76|200.86|203.64|200.74|14
1653300100000|2022-05-23 10:01:40|203.63|200.73|203.76|200.86|203.78|200.88|203.63|200.73|12
1653300110000|2022-05-23 10:01:50|203.77|200.87|203.76|200.86|203.78|200.88|203.69|200.79|9
1653300120000|2022-05-23 10:02:00|203.73|200.83|203.76|200.86|203.77|200.87|203.73|200.83|12
1653300130000|2022-05-23 10:02:10|203.77|200.87|203.76|200.86|203.77|200.87|203.76|200.86|2
1653300140000|2022-05-23 10:02:20|203.75|200.85|203.74|200.84|203.75|200.85|203.73|200.83|7
1653300150000|2022-05-23 10:02:30|203.75|200.85|203.71|200.81|203.76|200.86|203.71|200.81|8
1653300160000|2022-05-23 10:02:40|203.72|200.82|203.68|200.78|203.72|200.82|203.68|200.78|7
1653300170000|2022-05-23 10:02:50|203.67|200.77|203.47|200.57|203.67|200.77|203.47|200.57|9
1653300180000|2022-05-23 10:03:00|203.49|200.59|203.54|200.64|203.54|200.64|203.46|200.56|9
1653300190000|2022-05-23 10:03:10|203.53|200.63|203.44|200.54|203.53|200.63|203.44|200.54|10
1653300200000|2022-05-23 10:03:20|203.45|200.55|203.43|200.53|203.46|200.56|203.43|200.53|5
1653300210000|2022-05-23 10:03:30|203.42|200.52|203.42|200.52|203.45|200.55|203.4|200.5|7
1653300220000|2022-05-23 10:03:40|203.38|200.48|203.4|200.5|203.4|200.5|203.34|200.44|14
1653300230000|2022-05-23 10:03:50|203.39|200.49|203.38|200.48|203.41|200.51|203.37|200.47|8
1653300240000|2022-05-23 10:04:00|203.39|200.49|203.58|200.68|203.62|200.72|203.37|200.47|17
1653300250000|2022-05-23 10:04:10|203.56|200.66|203.63|200.73|203.66|200.76|203.56|200.66|23
1653300260000|2022-05-23 10:04:20|203.64|200.74|203.69|200.79|203.69|200.79|203.63|200.73|9
1653300270000|2022-05-23 10:04:30|203.7|200.8|203.78|200.88|203.8|200.9|203.65|200.75|17
1653300280000|2022-05-23 10:04:40|203.79|200.89|204.14|201.24|204.17|201.27|203.79|200.89|16
1653300290000|2022-05-23 10:04:50|204.13|201.23|204.57|201.67|204.76|201.86|204.06|201.16|36
1653300300000|2022-05-23 10:05:00|204.58|201.68|204.64|201.74|204.75|201.85|204.51|201.61|20
1653300310000|2022-05-23 10:05:10|204.63|201.73|204.74|201.84|204.74|201.84|204.63|201.73|17
1653300320000|2022-05-23 10:05:20|204.7|201.8|204.85|201.95|204.85|201.95|204.57|201.67|21
1653300330000|2022-05-23 10:05:30|204.87|201.97|204.81|201.91|204.9|202|204.71|201.81|27
1653300340000|2022-05-23 10:05:40|204.8|201.9|205|202.1|205|202.1|204.8|201.9|21
1653300350000|2022-05-23 10:05:50|204.99|202.09|204.94|202.04|205|202.1|204.9|202|14
1653300360000|2022-05-23 10:06:00|204.91|202.01|205.03|202.13|205.04|202.14|204.91|202.01|21
1653300370000|2022-05-23 10:06:10|205.01|202.11|205.4|202.5|205.44|202.54|205.01|202.11|19
1653300380000|2022-05-23 10:06:20|205.41|202.51|205.13|202.23|205.51|202.61|205.12|202.22|28
1653300390000|2022-05-23 10:06:30|205.12|202.22|205.13|202.23|205.31|202.41|205.12|202.22|25
1653300400000|2022-05-23 10:06:40|205.1|202.2|204.95|202.05|205.12|202.22|204.93|202.03|20
1653300410000|2022-05-23 10:06:50|204.96|202.06|204.88|201.98|204.96|202.06|204.88|201.98|13
1653300420000|2022-05-23 10:07:00|204.8|201.9|204.81|201.91|204.82|201.92|204.78|201.88|18
1653300430000|2022-05-23 10:07:10|204.8|201.9|204.76|201.86|204.83|201.93|204.76|201.86|11
1653300440000|2022-05-23 10:07:20|204.75|201.85|204.84|201.94|204.88|201.98|204.74|201.84|15
1653300450000|2022-05-23 10:07:30|204.85|201.95|204.7|201.8|204.85|201.95|204.7|201.8|13
1653300460000|2022-05-23 10:07:40|204.72|201.82|204.72|201.82|204.74|201.84|204.71|201.81|8
1653300470000|2022-05-23 10:07:50|204.71|201.81|204.9|202|204.9|202|204.71|201.81|13
1653300480000|2022-05-23 10:08:00|204.91|202.01|204.68|201.78|204.91|202.01|204.67|201.77|18
1653300490000|2022-05-23 10:08:10|204.67|201.77|204.56|201.66|204.67|201.77|204.56|201.66|12
1653300500000|2022-05-23 10:08:20|204.58|201.68|204.4|201.5|204.58|201.68|204.4|201.5|12
1653300510000|2022-05-23 10:08:30|204.39|201.49|204.2|201.3|204.39|201.49|204.19|201.29|22
1653300520000|2022-05-23 10:08:40|204.19|201.29|204.18|201.28|204.21|201.31|204.18|201.28|5
1653300530000|2022-05-23 10:08:50|204.16|201.26|204.16|201.26|204.17|201.27|204.12|201.22|9
1653300540000|2022-05-23 10:09:00|204.15|201.25|204.2|201.3|204.23|201.33|204.15|201.25|14
1653300550000|2022-05-23 10:09:10|204.19|201.29|204.16|201.26|204.19|201.29|204.14|201.24|7
1653300560000|2022-05-23 10:09:20|204.15|201.25|204.16|201.26|204.16|201.26|204.15|201.25|2
1653300570000|2022-05-23 10:09:30|204.15|201.25|204.16|201.26|204.16|201.26|204.15|201.25|2
1653300580000|2022-05-23 10:09:40|204.15|201.25|204.15|201.25|204.15|201.25|204.15|201.25|1
1653300590000|2022-05-23 10:09:50|204.16|201.26|204.25|201.35|204.25|201.35|204.16|201.26|3
1653300600000|2022-05-23 10:10:00|204.26|201.36|204.34|201.44|204.36|201.46|204.26|201.36|10
1653300610000|2022-05-23 10:10:10|204.35|201.45|204.28|201.38|204.35|201.45|204.24|201.34|14
1653300620000|2022-05-23 10:10:20|204.26|201.36|204.24|201.34|204.26|201.36|204.19|201.29|12
1653300630000|2022-05-23 10:10:30|204.23|201.33|204.36|201.46|204.37|201.47|204.2|201.3|21
1653300640000|2022-05-23 10:10:40|204.37|201.47|204.46|201.56|204.46|201.56|204.37|201.47|8
1653300650000|2022-05-23 10:10:50|204.45|201.55|204.41|201.51|204.45|201.55|204.41|201.51|7
1653300660000|2022-05-23 10:11:00|204.42|201.52|204.43|201.53|204.44|201.54|204.4|201.5|12
1653300670000|2022-05-23 10:11:10|204.4|201.5|204.56|201.66|204.56|201.66|204.39|201.49|15
1653300680000|2022-05-23 10:11:20|204.57|201.67|204.39|201.49|204.58|201.68|204.39|201.49|18
1653300690000|2022-05-23 10:11:30|204.41|201.51|204.4|201.5|204.44|201.54|204.4|201.5|9
1653300700000|2022-05-23 10:11:40|204.42|201.52|204.47|201.57|204.54|201.64|204.42|201.52|20
1653300710000|2022-05-23 10:11:50|204.51|201.61|204.28|201.38|204.51|201.61|204.28|201.38|21
1653300720000|2022-05-23 10:12:00|204.29|201.39|204.41|201.51|204.41|201.51|204.29|201.39|15
1653300730000|2022-05-23 10:12:10|204.4|201.5|204.33|201.43|204.47|201.57|204.33|201.43|11
1653300740000|2022-05-23 10:12:20|204.31|201.41|204.32|201.42|204.36|201.46|204.31|201.41|18
1653300750000|2022-05-23 10:12:30|204.31|201.41|204.35|201.45|204.35|201.45|204.31|201.41|13
1653300760000|2022-05-23 10:12:40|204.34|201.44|204.45|201.55|204.46|201.56|204.34|201.44|15
1653300770000|2022-05-23 10:12:50|204.46|201.56|204.2|201.3|204.46|201.56|204.2|201.3|23
1653300780000|2022-05-23 10:13:00|204.23|201.33|204.19|201.29|204.23|201.33|204.16|201.26|16
1653300790000|2022-05-23 10:13:10|204.2|201.3|204.23|201.33|204.24|201.34|204.19|201.29|9
1653300800000|2022-05-23 10:13:20|204.24|201.34|204.16|201.26|204.29|201.39|204.14|201.24|14
1653300810000|2022-05-23 10:13:30|204.17|201.27|204.13|201.23|204.17|201.27|204.11|201.21|9
1653300820000|2022-05-23 10:13:40|204.12|201.22|204|201.1|204.14|201.24|204|201.1|10
1653300830000|2022-05-23 10:13:50|203.99|201.09|203.91|201.01|203.99|201.09|203.91|201.01|11
1653300840000|2022-05-23 10:14:00|203.92|201.02|203.85|200.95|203.92|201.02|203.84|200.94|9
1653300850000|2022-05-23 10:14:10|203.84|200.94|204.08|201.18|204.08|201.18|203.76|200.86|24
1653300860000|2022-05-23 10:14:20|204.11|201.21|204.18|201.28|204.3|201.4|204.11|201.21|17
1653300870000|2022-05-23 10:14:30|204.2|201.3|204.06|201.16|204.2|201.3|204.03|201.13|18
1653300880000|2022-05-23 10:14:40|204.07|201.17|204.08|201.18|204.08|201.18|204.04|201.14|10
1653300890000|2022-05-23 10:14:50|204.09|201.19|204.02|201.12|204.1|201.2|204.02|201.12|10
1653300900000|2022-05-23 10:15:00|204.03|201.13|204.04|201.14|204.11|201.21|204.03|201.13|13
1653300910000|2022-05-23 10:15:10|204.03|201.13|204.01|201.11|204.04|201.14|204|201.1|11
1653300920000|2022-05-23 10:15:20|204.02|201.12|203.98|201.08|204.02|201.12|203.98|201.08|10
1653300930000|2022-05-23 10:15:30|203.96|201.06|203.76|200.86|203.96|201.06|203.68|200.78|20
1653300940000|2022-05-23 10:15:40|203.75|200.85|203.74|200.84|203.78|200.88|203.72|200.82|13
1653300950000|2022-05-23 10:15:50|203.8|200.9|203.71|200.81|203.83|200.93|203.7|200.8|9
1653300960000|2022-05-23 10:16:00|203.7|200.8|203.78|200.88|203.82|200.92|203.7|200.8|11
1653300970000|2022-05-23 10:16:10|203.79|200.89|203.91|201.01|203.97|201.07|203.79|200.89|23
1653300980000|2022-05-23 10:16:20|203.89|200.99|203.84|200.94|203.92|201.02|203.84|200.94|9
1653300990000|2022-05-23 10:16:30|203.88|200.98|203.91|201.01|203.91|201.01|203.78|200.88|14
1653301000000|2022-05-23 10:16:40|203.93|201.03|204.09|201.19|204.1|201.2|203.93|201.03|14
1653301010000|2022-05-23 10:16:50|204.1|201.2|204.1|201.2|204.1|201.2|204.1|201.2|1
1653301020000|2022-05-23 10:17:00|204.11|201.21|204.13|201.23|204.15|201.25|204.11|201.21|13
1653301030000|2022-05-23 10:17:10|204.14|201.24|204.15|201.25|204.15|201.25|204.13|201.23|4
1653301040000|2022-05-23 10:17:20|204.16|201.26|204.16|201.26|204.16|201.26|204.16|201.26|1
1653301050000|2022-05-23 10:17:30|204.17|201.27|204.15|201.25|204.18|201.28|204.12|201.22|11
1653301060000|2022-05-23 10:17:40|204.16|201.26|204.13|201.23|204.16|201.26|204.11|201.21|6
1653301070000|2022-05-23 10:17:50|204.12|201.22|204.13|201.23|204.13|201.23|204.12|201.22|4
1653301080000|2022-05-23 10:18:00|204.14|201.24|204.11|201.21|204.14|201.24|204.11|201.21|6
1653301090000|2022-05-23 10:18:10|204.14|201.24|204.22|201.32|204.22|201.32|204.14|201.24|4
1653301100000|2022-05-23 10:18:20|204.18|201.28|204.03|201.13|204.19|201.29|204|201.1|12
1653301110000|2022-05-23 10:18:30|204.02|201.12|204.04|201.14|204.05|201.15|204.02|201.12|8
1653301120000|2022-05-23 10:18:40|204.03|201.13|204.02|201.12|204.08|201.18|204|201.1|13
1653301130000|2022-05-23 10:18:50|204.01|201.11|203.93|201.03|204.01|201.11|203.93|201.03|7
1653301140000|2022-05-23 10:19:00|203.94|201.04|203.93|201.03|203.94|201.04|203.92|201.02|6
1653301150000|2022-05-23 10:19:10|203.92|201.02|203.78|200.88|203.92|201.02|203.78|200.88|10
1653301160000|2022-05-23 10:19:20|203.74|200.84|203.75|200.85|203.77|200.87|203.73|200.83|11
1653301170000|2022-05-23 10:19:30|203.74|200.84|203.69|200.79|203.74|200.84|203.63|200.73|9
1653301180000|2022-05-23 10:19:40|203.68|200.78|203.7|200.8|203.75|200.85|203.68|200.78|11
1653301190000|2022-05-23 10:19:50|203.71|200.81|203.99|201.09|203.99|201.09|203.71|200.81|18
1653301200000|2022-05-23 10:20:00|204.02|201.12|204.14|201.24|204.15|201.25|204.02|201.12|8
1653301210000|2022-05-23 10:20:10|204.15|201.25|204.16|201.26|204.16|201.26|204.14|201.24|4
1653301220000|2022-05-23 10:20:20|204.14|201.24|204.12|201.22|204.15|201.25|204.04|201.14|9
1653301230000|2022-05-23 10:20:30|204.11|201.21|204.06|201.16|204.11|201.21|204.05|201.15|7
1653301240000|2022-05-23 10:20:40|204.07|201.17|204.08|201.18|204.1|201.2|204.07|201.17|7
1653301250000|2022-05-23 10:20:50|204.06|201.16|203.9|201|204.06|201.16|203.9|201|10
1653301260000|2022-05-23 10:21:00|203.89|200.99|203.92|201.02|203.92|201.02|203.85|200.95|10
1653301270000|2022-05-23 10:21:10|203.91|201.01|203.95|201.05|203.96|201.06|203.9|201|13
1653301280000|2022-05-23 10:21:20|203.94|201.04|203.93|201.03|203.94|201.04|203.91|201.01|7
1653301290000|2022-05-23 10:21:30|203.94|201.04|203.93|201.03|203.94|201.04|203.91|201.01|10
1653301300000|2022-05-23 10:21:40|203.98|201.08|203.93|201.03|203.98|201.08|203.93|201.03|9
1653301310000|2022-05-23 10:21:50|203.92|201.02|203.82|200.92|203.92|201.02|203.82|200.92|7
1653301320000|2022-05-23 10:22:00|203.84|200.94|203.89|200.99|203.89|200.99|203.8|200.9|11
1653301330000|2022-05-23 10:22:10|203.9|201|203.79|200.89|203.9|201|203.77|200.87|5
1653301340000|2022-05-23 10:22:20|203.78|200.88|203.78|200.88|203.78|200.88|203.78|200.88|1
1653301350000|2022-05-23 10:22:30|203.79|200.89|203.85|200.95|203.95|201.05|203.79|200.89|11
1653301360000|2022-05-23 10:22:40|203.86|200.96|203.75|200.85|203.86|200.96|203.74|200.84|15
1653301370000|2022-05-23 10:22:50|203.76|200.86|203.77|200.87|203.78|200.88|203.74|200.84|7
1653301380000|2022-05-23 10:23:00|203.78|200.88|203.81|200.91|203.81|200.91|203.77|200.87|12
1653301390000|2022-05-23 10:23:10|203.82|200.92|203.73|200.83|203.83|200.93|203.73|200.83|8
1653301400000|2022-05-23 10:23:20|203.75|200.85|203.8|200.9|203.84|200.94|203.73|200.83|18
1653301410000|2022-05-23 10:23:30|203.81|200.91|203.75|200.85|203.82|200.92|203.75|200.85|11
1653301420000|2022-05-23 10:23:40|203.76|200.86|203.76|200.86|203.78|200.88|203.74|200.84|10
1653301430000|2022-05-23 10:23:50|203.77|200.87|203.61|200.71|203.77|200.87|203.59|200.69|16
1653301440000|2022-05-23 10:24:00|203.57|200.67|203.54|200.64|203.57|200.67|203.37|200.47|16
1653301450000|2022-05-23 10:24:10|203.55|200.65|203.49|200.59|203.55|200.65|203.49|200.59|16
1653301460000|2022-05-23 10:24:20|203.51|200.61|203.57|200.67|203.6|200.7|203.51|200.61|13
1653301470000|2022-05-23 10:24:30|203.58|200.68|203.54|200.64|203.59|200.69|203.54|200.64|5
1653301480000|2022-05-23 10:24:40|203.56|200.66|203.66|200.76|203.66|200.76|203.56|200.66|10
1653301490000|2022-05-23 10:24:50|203.65|200.75|203.7|200.8|203.72|200.82|203.59|200.69|14
1653301500000|2022-05-23 10:25:00|203.71|200.81|203.58|200.68|203.71|200.81|203.58|200.68|7
1653301510000|2022-05-23 10:25:10|203.59|200.69|203.56|200.66|203.59|200.69|203.55|200.65|8
1653301520000|2022-05-23 10:25:20|203.57|200.67|203.67|200.77|203.67|200.77|203.57|200.67|9
1653301530000|2022-05-23 10:25:30|203.65|200.75|203.57|200.67|203.65|200.75|203.57|200.67|4
1653301540000|2022-05-23 10:25:40|203.56|200.66|203.53|200.63|203.56|200.66|203.53|200.63|3
1653301550000|2022-05-23 10:25:50|203.54|200.64|203.54|200.64|203.54|200.64|203.54|200.64|1
1653301560000|2022-05-23 10:26:00|203.53|200.63|203.21|200.31|203.53|200.63|203.2|200.3|16
1653301570000|2022-05-23 10:26:10|203.23|200.33|203.29|200.39|203.29|200.39|203.18|200.28|13
1653301580000|2022-05-23 10:26:20|203.3|200.4|203.21|200.31|203.31|200.41|203.16|200.26|16
1653301590000|2022-05-23 10:26:30|203.22|200.32|203.21|200.31|203.34|200.44|203.21|200.31|15
1653301600000|2022-05-23 10:26:40|203.22|200.32|203.32|200.42|203.34|200.44|203.22|200.32|7
1653301610000|2022-05-23 10:26:50|203.33|200.43|203.4|200.5|203.4|200.5|203.32|200.42|9
1653301620000|2022-05-23 10:27:00|203.41|200.51|203.55|200.65|203.55|200.65|203.41|200.51|18
1653301630000|2022-05-23 10:27:10|203.6|200.7|203.57|200.67|203.61|200.71|203.49|200.59|15
1653301640000|2022-05-23 10:27:20|203.58|200.68|203.52|200.62|203.59|200.69|203.51|200.61|5
1653301650000|2022-05-23 10:27:30|203.54|200.64|203.53|200.63|203.57|200.67|203.53|200.63|7
1653301660000|2022-05-23 10:27:40|203.54|200.64|203.53|200.63|203.55|200.65|203.51|200.61|10
1653301670000|2022-05-23 10:27:50|203.54|200.64|203.53|200.63|203.58|200.68|203.52|200.62|11
1653301680000|2022-05-23 10:28:00|203.54|200.64|203.43|200.53|203.57|200.67|203.41|200.51|14
1653301690000|2022-05-23 10:28:10|203.44|200.54|203.41|200.51|203.44|200.54|203.41|200.51|12
1653301700000|2022-05-23 10:28:20|203.43|200.53|203.52|200.62|203.55|200.65|203.43|200.53|19
1653301710000|2022-05-23 10:28:30|203.51|200.61|203.51|200.61|203.51|200.61|203.51|200.61|1
1653301720000|2022-05-23 10:28:40|203.45|200.55|203.4|200.5|203.45|200.55|203.37|200.47|13
1653301730000|2022-05-23 10:28:50|203.39|200.49|203.3|200.4|203.44|200.54|203.28|200.38|17
1653301740000|2022-05-23 10:29:00|203.39|200.49|203.33|200.43|203.41|200.51|203.3|200.4|14
1653301750000|2022-05-23 10:29:10|203.34|200.44|203.34|200.44|203.37|200.47|203.32|200.42|7
1653301760000|2022-05-23 10:29:20|203.33|200.43|203.32|200.42|203.35|200.45|203.31|200.41|8
1653301770000|2022-05-23 10:29:30|203.33|200.43|203.38|200.48|203.44|200.54|203.31|200.41|14
1653301780000|2022-05-23 10:29:40|203.39|200.49|203.42|200.52|203.42|200.52|203.39|200.49|4
1653301790000|2022-05-23 10:29:50|203.37|200.47|203.41|200.51|203.41|200.51|203.35|200.45|7
1653301800000|2022-05-23 10:30:00|203.42|200.52|203.41|200.51|203.46|200.56|203.41|200.51|7
1653301810000|2022-05-23 10:30:10|203.42|200.52|203.45|200.55|203.45|200.55|203.42|200.52|3
1653301820000|2022-05-23 10:30:20|203.44|200.54|203.44|200.54|203.44|200.54|203.44|200.54|1
1653301830000|2022-05-23 10:30:30|203.43|200.53|203.44|200.54|203.44|200.54|203.43|200.53|2
1653301840000|2022-05-23 10:30:40|203.39|200.49|203.32|200.42|203.39|200.49|203.32|200.42|4
1653301850000|2022-05-23 10:30:50|203.31|200.41|203.32|200.42|203.32|200.42|203.31|200.41|4
1653301860000|2022-05-23 10:31:00|203.29|200.39|203.26|200.36|203.31|200.41|203.24|200.34|7
1653301870000|2022-05-23 10:31:10|203.25|200.35|203.2|200.3|203.25|200.35|203.2|200.3|7
1653301880000|2022-05-23 10:31:20|203.19|200.29|203.14|200.24|203.21|200.31|203.13|200.23|8
1653301900000|2022-05-23 10:31:40|203.12|200.22|203.22|200.32|203.22|200.32|203.12|200.22|3
1653301910000|2022-05-23 10:31:50|203.25|200.35|203.08|200.18|203.25|200.35|203.08|200.18|7
1653301920000|2022-05-23 10:32:00|203.07|200.17|203|200.1|203.07|200.17|202.98|200.08|8
1653301930000|2022-05-23 10:32:10|202.98|200.08|202.91|200.01|202.98|200.08|202.91|200.01|5
1653301940000|2022-05-23 10:32:20|202.92|200.02|202.92|200.02|203.09|200.19|202.92|200.02|18
1653301950000|2022-05-23 10:32:30|202.94|200.04|203.02|200.12|203.03|200.13|202.93|200.03|9
1653301960000|2022-05-23 10:32:40|203.01|200.11|203.01|200.11|203.02|200.12|202.91|200.01|20
1653301970000|2022-05-23 10:32:50|203|200.1|202.94|200.04|203.01|200.11|202.91|200.01|15
1653301980000|2022-05-23 10:33:00|202.95|200.05|202.93|200.03|202.95|200.05|202.92|200.02|7
1653301990000|2022-05-23 10:33:10|202.94|200.04|202.93|200.03|202.95|200.05|202.93|200.03|6
1653302000000|2022-05-23 10:33:20|202.94|200.04|202.9|200|203.02|200.12|202.9|200|16
1653302010000|2022-05-23 10:33:30|202.89|199.99|202.9|200|202.93|200.03|202.89|199.99|6
1653302030000|2022-05-23 10:33:50|202.89|199.99|202.87|199.97|202.89|199.99|202.87|199.97|2
1653302040000|2022-05-23 10:34:00|202.86|199.96|202.83|199.93|202.94|200.04|202.83|199.93|11
1653302050000|2022-05-23 10:34:10|202.86|199.96|202.86|199.96|202.86|199.96|202.85|199.95|3
1653302060000|2022-05-23 10:34:20|202.85|199.95|202.86|199.96|202.86|199.96|202.85|199.95|2
1653302070000|2022-05-23 10:34:30|202.91|200.01|202.88|199.98|203|200.1|202.88|199.98|14
1653302080000|2022-05-23 10:34:40|202.91|200.01|202.91|200.01|202.92|200.02|202.89|199.99|6
1653302090000|2022-05-23 10:34:50|202.92|200.02|202.98|200.08|202.98|200.08|202.89|199.99|7
1653302100000|2022-05-23 10:35:00|202.99|200.09|203.01|200.11|203.01|200.11|202.99|200.09|2
1653302110000|2022-05-23 10:35:10|202.99|200.09|203.03|200.13|203.03|200.13|202.97|200.07|9
1653302120000|2022-05-23 10:35:20|203.04|200.14|203.03|200.13|203.04|200.14|203.03|200.13|2
1653302130000|2022-05-23 10:35:30|203.02|200.12|203.02|200.12|203.03|200.13|202.99|200.09|6
1653302140000|2022-05-23 10:35:40|203.03|200.13|203.1|200.2|203.18|200.28|203.03|200.13|13
1653302150000|2022-05-23 10:35:50|203.09|200.19|203.22|200.32|203.23|200.33|203.09|200.19|9
1653302160000|2022-05-23 10:36:00|203.27|200.37|203.28|200.38|203.3|200.4|203.27|200.37|11
1653302170000|2022-05-23 10:36:10|203.27|200.37|203.26|200.36|203.28|200.38|203.26|200.36|6
1653302180000|2022-05-23 10:36:20|203.25|200.35|203.15|200.25|203.25|200.35|203.15|200.25|9
1653302190000|2022-05-23 10:36:30|203.14|200.24|203.13|200.23|203.14|200.24|203.12|200.22|4
1653302200000|2022-05-23 10:36:40|203.19|200.29|203.22|200.32|203.22|200.32|203.18|200.28|9
1653302210000|2022-05-23 10:36:50|203.21|200.31|203.2|200.3|203.21|200.31|203.2|200.3|2
1653302220000|2022-05-23 10:37:00|203.11|200.21|203.11|200.21|203.11|200.21|203.04|200.14|8
1653302230000|2022-05-23 10:37:10|203.12|200.22|203.21|200.31|203.21|200.31|203.12|200.22|11
1653302240000|2022-05-23 10:37:20|203.2|200.3|203.26|200.36|203.26|200.36|203.2|200.3|9
1653302250000|2022-05-23 10:37:30|203.25|200.35|203.34|200.44|203.36|200.46|203.25|200.35|10
1653302260000|2022-05-23 10:37:40|203.35|200.45|203.3|200.4|203.35|200.45|203.29|200.39|7
1653302270000|2022-05-23 10:37:50|203.29|200.39|203.2|200.3|203.29|200.39|203.15|200.25|13
1653302280000|2022-05-23 10:38:00|203.21|200.31|203.1|200.2|203.24|200.34|203.1|200.2|7
1653302290000|2022-05-23 10:38:10|203.09|200.19|203.15|200.25|203.16|200.26|203.09|200.19|10
1653302300000|2022-05-23 10:38:20|203.14|200.24|203.11|200.21|203.14|200.24|203.11|200.21|3
1653302310000|2022-05-23 10:38:30|203.12|200.22|203.14|200.24|203.16|200.26|203.12|200.22|10
1653302320000|2022-05-23 10:38:40|203.22|200.32|203.3|200.4|203.31|200.41|203.22|200.32|10
1653302330000|2022-05-23 10:38:50|203.31|200.41|203.32|200.42|203.33|200.43|203.31|200.41|7
1653302340000|2022-05-23 10:39:00|203.58|200.68|203.56|200.66|203.81|200.91|203.53|200.63|19
1653302350000|2022-05-23 10:39:10|203.58|200.68|203.6|200.7|203.64|200.74|203.53|200.63|19
1653302360000|2022-05-23 10:39:20|203.59|200.69|203.59|200.69|203.6|200.7|203.57|200.67|7
1653302370000|2022-05-23 10:39:30|203.56|200.66|203.64|200.74|203.65|200.75|203.56|200.66|10
1653302380000|2022-05-23 10:39:40|203.65|200.75|203.75|200.85|203.79|200.89|203.64|200.74|9
1653302390000|2022-05-23 10:39:50|203.76|200.86|203.83|200.93|203.85|200.95|203.76|200.86|7
1653302400000|2022-05-23 10:40:00|203.81|200.91|203.61|200.71|203.81|200.91|203.58|200.68|17
1653302410000|2022-05-23 10:40:10|203.6|200.7|203.8|200.9|203.8|200.9|203.6|200.7|11
1653302420000|2022-05-23 10:40:20|203.78|200.88|203.81|200.91|203.81|200.91|203.78|200.88|4
1653302430000|2022-05-23 10:40:30|203.79|200.89|203.79|200.89|203.81|200.91|203.79|200.89|8
1653302440000|2022-05-23 10:40:40|203.8|200.9|203.98|201.08|203.98|201.08|203.8|200.9|10
1653302450000|2022-05-23 10:40:50|204.01|201.11|204.15|201.25|204.18|201.28|204.01|201.11|22
1653302460000|2022-05-23 10:41:00|204.14|201.24|204.19|201.29|204.21|201.31|204.14|201.24|9
1653302470000|2022-05-23 10:41:10|204.2|201.3|204.13|201.23|204.24|201.34|204.09|201.19|18
1653302480000|2022-05-23 10:41:20|204.14|201.24|204.44|201.54|204.82|201.92|204.14|201.24|22
1653302490000|2022-05-23 10:41:30|204.4|201.5|204.62|201.72|204.66|201.76|204.4|201.5|24
1653302500000|2022-05-23 10:41:40|204.65|201.75|204.84|201.94|204.85|201.95|204.61|201.71|22
1653302510000|2022-05-23 10:41:50|204.87|201.97|205.03|202.13|205.03|202.13|204.82|201.92|16
1653302520000|2022-05-23 10:42:00|205.02|202.12|205.08|202.18|205.22|202.32|205.02|202.12|18
1653302530000|2022-05-23 10:42:10|205.07|202.17|205.01|202.11|205.07|202.17|204.99|202.09|20
1653302540000|2022-05-23 10:42:20|204.99|202.09|205.14|202.24|205.17|202.27|204.96|202.06|22
1653302550000|2022-05-23 10:42:30|205.15|202.25|205.13|202.23|205.15|202.25|205.1|202.2|10
1653302560000|2022-05-23 10:42:40|205.1|202.2|205.03|202.13|205.1|202.2|205.03|202.13|13
1653302570000|2022-05-23 10:42:50|205.04|202.14|205.09|202.19|205.1|202.2|205.04|202.14|5
1653302580000|2022-05-23 10:43:00|205.05|202.15|205.2|202.3|205.2|202.3|205.05|202.15|14
1653302590000|2022-05-23 10:43:10|205.23|202.33|205.18|202.28|205.23|202.33|205.17|202.27|9
1653302600000|2022-05-23 10:43:20|205.19|202.29|205.16|202.26|205.2|202.3|205.13|202.23|9
1653302680000|2022-05-23 10:44:40|205.21|202.31|205.15|202.25|205.21|202.31|205.15|202.25|3
1653302690000|2022-05-23 10:44:50|205.14|202.24|205.1|202.2|205.14|202.24|205.1|202.2|4
1653302700000|2022-05-23 10:45:00|205.09|202.19|205.28|202.38|205.37|202.47|205.09|202.19|20
1653302710000|2022-05-23 10:45:10|205.27|202.37|205.42|202.52|205.43|202.53|205.27|202.37|23
1653302720000|2022-05-23 10:45:20|205.39|202.49|205.41|202.51|205.41|202.51|205.39|202.49|2
1653302730000|2022-05-23 10:45:30|205.4|202.5|205.42|202.52|205.44|202.54|205.34|202.44|18
1653302740000|2022-05-23 10:45:40|205.41|202.51|205.41|202.51|205.44|202.54|205.32|202.42|15
1653302750000|2022-05-23 10:45:50|205.4|202.5|205.42|202.52|205.44|202.54|205.35|202.45|14
1653302760000|2022-05-23 10:46:00|205.39|202.49|205.42|202.52|205.42|202.52|205.38|202.48|10
1653302770000|2022-05-23 10:46:10|205.39|202.49|205.41|202.51|205.42|202.52|205.39|202.49|6
1653302780000|2022-05-23 10:46:20|205.39|202.49|205.41|202.51|205.44|202.54|205.39|202.49|8
1653302790000|2022-05-23 10:46:30|205.4|202.5|205.35|202.45|205.4|202.5|205.33|202.43|7
1653302800000|2022-05-23 10:46:40|205.34|202.44|205.32|202.42|205.34|202.44|205.29|202.39|7
1653302810000|2022-05-23 10:46:50|205.33|202.43|205.41|202.51|205.43|202.53|205.33|202.43|8
1653302820000|2022-05-23 10:47:00|205.4|202.5|205.32|202.42|205.41|202.51|205.3|202.4|14
1653302830000|2022-05-23 10:47:10|205.31|202.41|205.21|202.31|205.33|202.43|205.15|202.25|14
1653302840000|2022-05-23 10:47:20|205.25|202.35|205.14|202.24|205.25|202.35|205.14|202.24|13
1653302850000|2022-05-23 10:47:30|205.12|202.22|205.05|202.15|205.13|202.23|205.05|202.15|12
1653302860000|2022-05-23 10:47:40|205.06|202.16|205.16|202.26|205.16|202.26|205.06|202.16|16
1653302870000|2022-05-23 10:47:50|205.18|202.28|205.19|202.29|205.23|202.33|205.14|202.24|12
1653302880000|2022-05-23 10:48:00|205.17|202.27|205.29|202.39|205.29|202.39|205.15|202.25|20
1653302890000|2022-05-23 10:48:10|205.42|202.52|205.43|202.53|205.44|202.54|205.3|202.4|16
1653302900000|2022-05-23 10:48:20|205.39|202.49|205.48|202.58|205.49|202.59|205.39|202.49|20
1653302910000|2022-05-23 10:48:30|205.47|202.57|205.52|202.62|205.55|202.65|205.45|202.55|29
1653302920000|2022-05-23 10:48:40|205.51|202.61|205.46|202.56|205.52|202.62|205.45|202.55|11
1653302930000|2022-05-23 10:48:50|205.47|202.57|205.46|202.56|205.47|202.57|205.45|202.55|9
1653302940000|2022-05-23 10:49:00|205.45|202.55|205.47|202.57|205.48|202.58|205.45|202.55|11
1653302950000|2022-05-23 10:49:10|205.43|202.53|205.48|202.58|205.48|202.58|205.36|202.46|16
1653302960000|2022-05-23 10:49:20|205.46|202.56|205.44|202.54|205.49|202.59|205.42|202.52|12
1653302970000|2022-05-23 10:49:30|205.43|202.53|205.43|202.53|205.45|202.55|205.43|202.53|5
1653302980000|2022-05-23 10:49:40|205.44|202.54|205.45|202.55|205.45|202.55|205.42|202.52|6
1653302990000|2022-05-23 10:49:50|205.44|202.54|205.39|202.49|205.44|202.54|205.39|202.49|5
1653303000000|2022-05-23 10:50:00|205.4|202.5|205.2|202.3|205.4|202.5|205.2|202.3|11
1653303010000|2022-05-23 10:50:10|205.19|202.29|205.15|202.25|205.2|202.3|205.15|202.25|12
1653303020000|2022-05-23 10:50:20|205.16|202.26|205.14|202.24|205.16|202.26|205.14|202.24|13
1653303030000|2022-05-23 10:50:30|205.13|202.23|205.06|202.16|205.13|202.23|205.04|202.14|14
1653303040000|2022-05-23 10:50:40|205.07|202.17|205.01|202.11|205.07|202.17|205.01|202.11|9
1653303050000|2022-05-23 10:50:50|205.03|202.13|205.06|202.16|205.06|202.16|205.03|202.13|6
1653303060000|2022-05-23 10:51:00|205.11|202.21|205.17|202.27|205.19|202.29|205.1|202.2|16
1653303070000|2022-05-23 10:51:10|205.16|202.26|205.14|202.24|205.17|202.27|205.14|202.24|4
1653303080000|2022-05-23 10:51:20|205.12|202.22|205.12|202.22|205.12|202.22|205.12|202.22|1
1653303090000|2022-05-23 10:51:30|205.15|202.25|205.15|202.25|205.16|202.26|205.14|202.24|5
1653303100000|2022-05-23 10:51:40|205.16|202.26|205.02|202.12|205.18|202.28|204.97|202.07|19
1653303110000|2022-05-23 10:51:50|205.01|202.11|204.93|202.03|205.01|202.11|204.93|202.03|7
1653303120000|2022-05-23 10:52:00|204.88|201.98|204.81|201.91|204.89|201.99|204.81|201.91|19
1653303130000|2022-05-23 10:52:10|204.8|201.9|204.59|201.69|204.8|201.9|204.57|201.67|21
1653303140000|2022-05-23 10:52:20|204.6|201.7|204.54|201.64|204.61|201.71|204.48|201.58|14
1653303150000|2022-05-23 10:52:30|204.55|201.65|204.39|201.49|204.55|201.65|204.39|201.49|21
1653303160000|2022-05-23 10:52:40|204.41|201.51|204.56|201.66|204.56|201.66|204.41|201.51|18
1653303170000|2022-05-23 10:52:50|204.58|201.68|204.52|201.62|204.58|201.68|204.48|201.58|12
1653303180000|2022-05-23 10:53:00|204.55|201.65|204.59|201.69|204.59|201.69|204.55|201.65|7
1653303190000|2022-05-23 10:53:10|204.58|201.68|204.71|201.81|204.71|201.81|204.49|201.59|17
1653303200000|2022-05-23 10:53:20|204.7|201.8|204.69|201.79|204.72|201.82|204.63|201.73|10
1653303210000|2022-05-23 10:53:30|204.67|201.77|204.76|201.86|204.76|201.86|204.65|201.75|12
1653303220000|2022-05-23 10:53:40|204.77|201.87|204.8|201.9|204.82|201.92|204.77|201.87|5
1653303230000|2022-05-23 10:53:50|204.79|201.89|204.78|201.88|204.79|201.89|204.74|201.84|5
1653303240000|2022-05-23 10:54:00|204.77|201.87|204.76|201.86|204.77|201.87|204.76|201.86|2
1653303250000|2022-05-23 10:54:10|204.75|201.85|204.75|201.85|204.75|201.85|204.75|201.85|1
1653303260000|2022-05-23 10:54:20|204.69|201.79|204.8|201.9|204.8|201.9|204.69|201.79|12
1653303270000|2022-05-23 10:54:30|204.79|201.89|204.8|201.9|204.82|201.92|204.79|201.89|7
1653303280000|2022-05-23 10:54:40|204.78|201.88|204.78|201.88|204.78|201.88|204.78|201.88|1
1653303290000|2022-05-23 10:54:50|204.79|201.89|204.79|201.89|204.8|201.9|204.78|201.88|7
1653303300000|2022-05-23 10:55:00|204.8|201.9|204.56|201.66|204.8|201.9|204.48|201.58|21
1653303310000|2022-05-23 10:55:10|204.54|201.64|204.58|201.68|204.62|201.72|204.54|201.64|11
1653303320000|2022-05-23 10:55:20|204.63|201.73|204.64|201.74|204.69|201.79|204.63|201.73|11
1653303330000|2022-05-23 10:55:30|204.63|201.73|204.57|201.67|204.66|201.76|204.57|201.67|10
1653303340000|2022-05-23 10:55:40|204.6|201.7|204.96|202.06|204.97|202.07|204.59|201.69|21
1653303350000|2022-05-23 10:55:50|204.97|202.07|204.8|201.9|204.97|202.07|204.77|201.87|17
1653303360000|2022-05-23 10:56:00|204.79|201.89|204.87|201.97|204.89|201.99|204.74|201.84|19
1653303370000|2022-05-23 10:56:10|204.88|201.98|204.88|201.98|204.89|201.99|204.87|201.97|9
1653303380000|2022-05-23 10:56:20|204.89|201.99|204.87|201.97|204.89|201.99|204.87|201.97|3
1653303390000|2022-05-23 10:56:30|204.8|201.9|204.79|201.89|204.81|201.91|204.79|201.89|5
1653303400000|2022-05-23 10:56:40|204.83|201.93|204.94|202.04|204.94|202.04|204.83|201.93|7
1653303410000|2022-05-23 10:56:50|204.92|202.02|204.92|202.02|204.94|202.04|204.88|201.98|14
1653303420000|2022-05-23 10:57:00|204.93|202.03|204.91|202.01|204.95|202.05|204.91|202.01|9
1653303430000|2022-05-23 10:57:10|204.92|202.02|204.94|202.04|204.94|202.04|204.92|202.02|3
1653303440000|2022-05-23 10:57:20|204.95|202.05|204.97|202.07|205.01|202.11|204.95|202.05|12
1653303450000|2022-05-23 10:57:30|204.98|202.08|204.94|202.04|204.98|202.08|204.92|202.02|8
1653303460000|2022-05-23 10:57:40|204.95|202.05|204.98|202.08|204.98|202.08|204.93|202.03|13
1653303470000|2022-05-23 10:57:50|204.99|202.09|205.05|202.15|205.08|202.18|204.96|202.06|11
1653303480000|2022-05-23 10:58:00|205.07|202.17|205.03|202.13|205.08|202.18|205.03|202.13|7
1653303490000|2022-05-23 10:58:10|205.02|202.12|205.06|202.16|205.07|202.17|205.02|202.12|8
1653303500000|2022-05-23 10:58:20|205.07|202.17|205.35|202.45|205.36|202.46|205.07|202.17|11
1653303510000|2022-05-23 10:58:30|205.32|202.42|205.5|202.6|205.5|202.6|205.25|202.35|21
1653303520000|2022-05-23 10:58:40|205.51|202.61|205.47|202.57|205.52|202.62|205.46|202.56|15
1653303530000|2022-05-23 10:58:50|205.46|202.56|205.72|202.82|205.79|202.89|205.45|202.55|18
1653303540000|2022-05-23 10:59:00|205.71|202.81|205.66|202.76|205.73|202.83|205.66|202.76|13
1653303550000|2022-05-23 10:59:10|205.65|202.75|205.85|202.95|205.92|203.02|205.65|202.75|20
1653303560000|2022-05-23 10:59:20|205.86|202.96|205.88|202.98|205.92|203.02|205.76|202.86|21
1653303570000|2022-05-23 10:59:30|205.87|202.97|205.87|202.97|205.93|203.03|205.87|202.97|13
1653303580000|2022-05-23 10:59:40|205.89|202.99|205.9|203|205.9|203|205.86|202.96|8
1653303590000|2022-05-23 10:59:50|205.91|203.01|205.88|202.98|205.91|203.01|205.86|202.96|6
1653303600000|2022-05-23 11:00:00|205.89|202.99|205.82|202.92|205.93|203.03|205.71|202.81|24
1653303610000|2022-05-23 11:00:10|205.83|202.93|205.84|202.94|205.9|203|205.82|202.92|16
1653303620000|2022-05-23 11:00:20|205.85|202.95|205.77|202.87|205.85|202.95|205.77|202.87|8
1653303630000|2022-05-23 11:00:30|205.7|202.8|205.71|202.81|205.76|202.86|205.68|202.78|14
1653303640000|2022-05-23 11:00:40|205.7|202.8|205.75|202.85|205.78|202.88|205.7|202.8|14
1653303650000|2022-05-23 11:00:50|205.76|202.86|205.9|203|205.94|203.04|205.76|202.86|21
1653303660000|2022-05-23 11:01:00|205.91|203.01|206.2|203.3|206.22|203.32|205.91|203.01|20
1653303670000|2022-05-23 11:01:10|206.21|203.31|206.23|203.33|206.24|203.34|206.19|203.29|11
1653303680000|2022-05-23 11:01:20|206.24|203.34|206.21|203.31|206.24|203.34|206.21|203.31|8
1653303690000|2022-05-23 11:01:30|206.16|203.26|206.34|203.44|206.39|203.49|206.16|203.26|17
1653303700000|2022-05-23 11:01:40|206.31|203.41|206.26|203.36|206.31|203.41|206.26|203.36|3
1653303710000|2022-05-23 11:01:50|206.25|203.35|206.4|203.5|206.4|203.5|206.22|203.32|18
1653303720000|2022-05-23 11:02:00|206.41|203.51|206.46|203.56|206.48|203.58|206.39|203.49|14
1653303730000|2022-05-23 11:02:10|206.49|203.59|206.87|203.97|206.87|203.97|206.49|203.59|15
1653303740000|2022-05-23 11:02:20|206.88|203.98|206.74|203.84|206.91|204.01|206.62|203.72|27
1653303750000|2022-05-23 11:02:30|206.79|203.89|206.85|203.95|206.87|203.97|206.76|203.86|16
1653303760000|2022-05-23 11:02:40|206.86|203.96|206.93|204.03|206.94|204.04|206.86|203.96|9
1653303770000|2022-05-23 11:02:50|206.94|204.04|206.75|203.85|206.95|204.05|206.75|203.85|16
1653303780000|2022-05-23 11:03:00|206.76|203.86|206.43|203.53|206.76|203.86|206.41|203.51|28
1653303790000|2022-05-23 11:03:10|206.45|203.55|206.31|203.41|206.45|203.55|206.31|203.41|20
1653303800000|2022-05-23 11:03:20|206.33|203.43|206.24|203.34|206.36|203.46|206.24|203.34|16
1653303810000|2022-05-23 11:03:30|206.14|203.24|206.43|203.53|206.53|203.63|206.14|203.24|20
1653303820000|2022-05-23 11:03:40|206.44|203.54|206.42|203.52|206.45|203.55|206.41|203.51|14
1653303830000|2022-05-23 11:03:50|206.43|203.53|206.51|203.61|206.62|203.72|206.42|203.52|20
1653303840000|2022-05-23 11:04:00|206.5|203.6|206.41|203.51|206.51|203.61|206.4|203.5|16
1653303850000|2022-05-23 11:04:10|206.39|203.49|206.3|203.4|206.39|203.49|206.21|203.31|15
1653303860000|2022-05-23 11:04:20|206.31|203.41|206.32|203.42|206.36|203.46|206.3|203.4|16
1653303870000|2022-05-23 11:04:30|206.33|203.43|206.31|203.41|206.35|203.45|206.31|203.41|5
1653303880000|2022-05-23 11:04:40|206.3|203.4|206.13|203.23|206.3|203.4|206.13|203.23|15
1653303890000|2022-05-23 11:04:50|206.12|203.22|206.06|203.16|206.12|203.22|206.01|203.11|20
1653303900000|2022-05-23 11:05:00|206.05|203.15|206|203.1|206.07|203.17|206|203.1|11
1653303910000|2022-05-23 11:05:10|206.02|203.12|206|203.1|206.04|203.14|206|203.1|16
1653303920000|2022-05-23 11:05:20|206.01|203.11|205.88|202.98|206.02|203.12|205.88|202.98|16
1653303930000|2022-05-23 11:05:30|205.87|202.97|205.95|203.05|205.95|203.05|205.86|202.96|15
1653303940000|2022-05-23 11:05:40|205.96|203.06|205.87|202.97|205.96|203.06|205.86|202.96|10
1653303950000|2022-05-23 11:05:50|205.88|202.98|205.88|202.98|205.95|203.05|205.84|202.94|20
1653303960000|2022-05-23 11:06:00|205.87|202.97|205.93|203.03|205.97|203.07|205.87|202.97|16
1653303970000|2022-05-23 11:06:10|205.95|203.05|206|203.1|206.17|203.27|205.95|203.05|28
1653303980000|2022-05-23 11:06:20|206.01|203.11|205.98|203.08|206.02|203.12|205.94|203.04|13
1653303990000|2022-05-23 11:06:30|206.01|203.11|205.86|202.96|206.06|203.16|205.85|202.95|22
1653304000000|2022-05-23 11:06:40|205.85|202.95|205.9|203|205.9|203|205.85|202.95|7
1653304010000|2022-05-23 11:06:50|205.89|202.99|205.84|202.94|205.9|203|205.83|202.93|17
1653304020000|2022-05-23 11:07:00|205.86|202.96|205.82|202.92|205.86|202.96|205.8|202.9|13
1653304030000|2022-05-23 11:07:10|205.83|202.93|205.83|202.93|205.84|202.94|205.82|202.92|5
1653304040000|2022-05-23 11:07:20|205.84|202.94|205.86|202.96|205.87|202.97|205.83|202.93|12
1653304050000|2022-05-23 11:07:30|205.87|202.97|205.87|202.97|205.87|202.97|205.86|202.96|5
1653304060000|2022-05-23 11:07:40|205.91|203.01|205.96|203.06|205.97|203.07|205.91|203.01|4
1653304070000|2022-05-23 11:07:50|205.9|203|205.86|202.96|205.92|203.02|205.86|202.96|8
1653304080000|2022-05-23 11:08:00|205.87|202.97|205.86|202.96|205.87|202.97|205.84|202.94|8
1653304090000|2022-05-23 11:08:10|205.87|202.97|205.86|202.96|205.87|202.97|205.86|202.96|4
1653304100000|2022-05-23 11:08:20|205.87|202.97|205.86|202.96|205.87|202.97|205.85|202.95|14
1653304110000|2022-05-23 11:08:30|205.85|202.95|205.84|202.94|205.86|202.96|205.84|202.94|4
1653304120000|2022-05-23 11:08:40|205.85|202.95|205.75|202.85|205.87|202.97|205.75|202.85|12
1653304130000|2022-05-23 11:08:50|205.76|202.86|205.75|202.85|205.76|202.86|205.74|202.84|4
1653304140000|2022-05-23 11:09:00|205.76|202.86|205.51|202.61|205.76|202.86|205.51|202.61|8
1653304150000|2022-05-23 11:09:10|205.52|202.62|205.52|202.62|205.55|202.65|205.41|202.51|19
1653304160000|2022-05-23 11:09:20|205.51|202.61|205.51|202.61|205.52|202.62|205.45|202.55|18
1653304170000|2022-05-23 11:09:30|205.54|202.64|205.54|202.64|205.54|202.64|205.44|202.54|16
1653304180000|2022-05-23 11:09:40|205.53|202.63|205.5|202.6|205.55|202.65|205.5|202.6|14
1653304190000|2022-05-23 11:09:50|205.52|202.62|205.65|202.75|205.66|202.76|205.52|202.62|13
1653304200000|2022-05-23 11:10:00|205.66|202.76|205.69|202.79|205.72|202.82|205.66|202.76|15
1653304210000|2022-05-23 11:10:10|205.7|202.8|205.7|202.8|205.71|202.81|205.68|202.78|6
1653304220000|2022-05-23 11:10:20|205.72|202.82|205.71|202.81|205.78|202.88|205.7|202.8|12
1653304230000|2022-05-23 11:10:30|205.7|202.8|205.73|202.83|205.73|202.83|205.68|202.78|10
1653304240000|2022-05-23 11:10:40|205.71|202.81|205.84|202.94|205.88|202.98|205.59|202.69|23
1653304250000|2022-05-23 11:10:50|205.86|202.96|205.84|202.94|205.96|203.06|205.82|202.92|14
1653304260000|2022-05-23 11:11:00|205.83|202.93|205.71|202.81|205.87|202.97|205.69|202.79|21
1653304270000|2022-05-23 11:11:10|205.73|202.83|205.69|202.79|205.81|202.91|205.69|202.79|15
1653304280000|2022-05-23 11:11:20|205.7|202.8|205.98|203.08|205.98|203.08|205.7|202.8|30
1653304290000|2022-05-23 11:11:30|205.99|203.09|206.21|203.31|206.21|203.31|205.99|203.09|24
1653304300000|2022-05-23 11:11:40|206.2|203.3|206.19|203.29|206.2|203.3|206.1|203.2|21
1653304310000|2022-05-23 11:11:50|206.18|203.28|206.18|203.28|206.18|203.28|206.17|203.27|3
1653304320000|2022-05-23 11:12:00|206.17|203.27|206.17|203.27|206.17|203.27|206.14|203.24|10
1653304330000|2022-05-23 11:12:10|206.19|203.29|206.21|203.31|206.23|203.33|206.16|203.26|13
1653304340000|2022-05-23 11:12:20|206.2|203.3|206.28|203.38|206.29|203.39|206.18|203.28|12
1653304350000|2022-05-23 11:12:30|206.29|203.39|206.34|203.44|206.37|203.47|206.28|203.38|17
1653304360000|2022-05-23 11:12:40|206.33|203.43|206.25|203.35|206.33|203.43|206.24|203.34|8
1653304370000|2022-05-23 11:12:50|206.24|203.34|205.92|203.02|206.24|203.34|205.92|203.02|14
1653304380000|2022-05-23 11:13:00|205.91|203.01|205.98|203.08|205.98|203.08|205.87|202.97|17
1653304390000|2022-05-23 11:13:10|205.99|203.09|206.64|203.74|206.71|203.81|205.99|203.09|29
1653304400000|2022-05-23 11:13:20|206.59|203.69|206.68|203.78|206.73|203.83|206.55|203.65|19
1653304410000|2022-05-23 11:13:30|206.64|203.74|206.76|203.86|206.78|203.88|206.61|203.71|22
1653304420000|2022-05-23 11:13:40|206.75|203.85|206.9|204|206.9|204|206.75|203.85|16
1653304500000|2022-05-23 11:15:00|206.85|203.95|206.54|203.64|206.85|203.95|206.54|203.64|10
1653304510000|2022-05-23 11:15:10|206.53|203.63|206.54|203.64|206.58|203.68|206.53|203.63|9
1653304520000|2022-05-23 11:15:20|206.55|203.65|206.41|203.51|206.55|203.65|206.41|203.51|8
1653304530000|2022-05-23 11:15:30|206.4|203.5|206.43|203.53|206.45|203.55|206.31|203.41|12
1653304540000|2022-05-23 11:15:40|206.44|203.54|206.63|203.73|206.63|203.73|206.44|203.54|13
1653304550000|2022-05-23 11:15:50|206.64|203.74|206.55|203.65|206.64|203.74|206.54|203.64|11
1653304560000|2022-05-23 11:16:00|206.54|203.64|206.84|203.94|206.84|203.94|206.54|203.64|16
1653304570000|2022-05-23 11:16:10|206.85|203.95|206.98|204.08|207.01|204.11|206.81|203.91|23
1653304580000|2022-05-23 11:16:20|206.96|204.06|207.09|204.19|207.15|204.25|206.96|204.06|16
1653304590000|2022-05-23 11:16:30|207.01|204.11|206.94|204.04|207.01|204.11|206.92|204.02|13
1653304600000|2022-05-23 11:16:40|206.95|204.05|206.86|203.96|206.96|204.06|206.84|203.94|17
1653304610000|2022-05-23 11:16:50|206.85|203.95|206.77|203.87|206.87|203.97|206.7|203.8|16
1653304620000|2022-05-23 11:17:00|206.76|203.86|206.76|203.86|206.78|203.88|206.69|203.79|17
1653304630000|2022-05-23 11:17:10|206.77|203.87|206.94|204.04|207.07|204.17|206.77|203.87|17
1653304640000|2022-05-23 11:17:20|206.95|204.05|206.94|204.04|206.95|204.05|206.94|204.04|2
1653304650000|2022-05-23 11:17:30|206.93|204.03|206.93|204.03|206.94|204.04|206.93|204.03|7
1653304660000|2022-05-23 11:17:40|206.94|204.04|206.93|204.03|206.94|204.04|206.93|204.03|4
1653304670000|2022-05-23 11:17:50|206.94|204.04|206.96|204.06|206.97|204.07|206.94|204.04|4
1653304690000|2022-05-23 11:18:10|206.94|204.04|206.76|203.86|206.94|204.04|206.76|203.86|15
1653304700000|2022-05-23 11:18:20|206.77|203.87|206.79|203.89|206.79|203.89|206.77|203.87|4
1653304710000|2022-05-23 11:18:30|206.8|203.9|206.74|203.84|206.81|203.91|206.73|203.83|8
1653304720000|2022-05-23 11:18:40|206.73|203.83|206.84|203.94|206.87|203.97|206.71|203.81|13
1653304730000|2022-05-23 11:18:50|206.83|203.93|206.9|204|206.93|204.03|206.83|203.93|10
1653304740000|2022-05-23 11:19:00|206.91|204.01|207.02|204.12|207.02|204.12|206.89|203.99|7
1653304750000|2022-05-23 11:19:10|207.01|204.11|207.01|204.11|207.01|204.11|207|204.1|7
1653304760000|2022-05-23 11:19:20|207|204.1|206.93|204.03|207|204.1|206.93|204.03|6
1653304770000|2022-05-23 11:19:30|206.92|204.02|206.9|204|206.92|204.02|206.9|204|5
1653304780000|2022-05-23 11:19:40|206.92|204.02|206.91|204.01|206.95|204.05|206.91|204.01|9
1653304790000|2022-05-23 11:19:50|206.9|204|206.89|203.99|206.9|204|206.89|203.99|2
1653304800000|2022-05-23 11:20:00|206.85|203.95|206.79|203.89|206.85|203.95|206.73|203.83|10
1653304810000|2022-05-23 11:20:10|206.8|203.9|206.95|204.05|206.96|204.06|206.8|203.9|15
1653304820000|2022-05-23 11:20:20|206.94|204.04|206.9|204|206.94|204.04|206.9|204|7
1653304830000|2022-05-23 11:20:30|206.89|203.99|206.9|204|206.92|204.02|206.89|203.99|8
1653304840000|2022-05-23 11:20:40|206.89|203.99|206.9|204|206.9|204|206.89|203.99|2
1653304860000|2022-05-23 11:21:00|206.91|204.01|207.13|204.23|207.13|204.23|206.9|204|16
1653304870000|2022-05-23 11:21:10|207.12|204.22|207.14|204.24|207.17|204.27|207.11|204.21|15
1653304880000|2022-05-23 11:21:20|207.15|204.25|207.47|204.57|207.52|204.62|207.15|204.25|23
1653304890000|2022-05-23 11:21:30|207.48|204.58|207.53|204.63|207.53|204.63|207.48|204.58|9
1653304900000|2022-05-23 11:21:40|207.5|204.6|207.31|204.41|207.51|204.61|207.27|204.37|21
1653304910000|2022-05-23 11:21:50|207.3|204.4|207.44|204.54|207.44|204.54|207.26|204.36|17
1653304920000|2022-05-23 11:22:00|207.47|204.57|207.59|204.69|207.61|204.71|207.47|204.57|15
1653304930000|2022-05-23 11:22:10|207.54|204.64|207.5|204.6|207.55|204.65|207.48|204.58|20
1653304940000|2022-05-23 11:22:20|207.49|204.59|207.27|204.37|207.5|204.6|207.27|204.37|17
1653304950000|2022-05-23 11:22:30|207.25|204.35|207.26|204.36|207.28|204.38|207.2|204.3|9
1653304960000|2022-05-23 11:22:40|207.28|204.38|207.29|204.39|207.36|204.46|207.27|204.37|12
1653304970000|2022-05-23 11:22:50|207.3|204.4|207.28|204.38|207.33|204.43|207.28|204.38|6
1653304980000|2022-05-23 11:23:00|207.27|204.37|207.33|204.43|207.38|204.48|207.25|204.35|9
1653304990000|2022-05-23 11:23:10|207.32|204.42|207.32|204.42|207.35|204.45|207.26|204.36|18
1653305000000|2022-05-23 11:23:20|207.33|204.43|207.32|204.42|207.37|204.47|207.32|204.42|6
1653305010000|2022-05-23 11:23:30|207.31|204.41|207.22|204.32|207.31|204.41|207.22|204.32|7
1653305020000|2022-05-23 11:23:40|207.23|204.33|207.13|204.23|207.23|204.33|207.13|204.23|9
1653305030000|2022-05-23 11:23:50|207.12|204.22|207.09|204.19|207.12|204.22|207.01|204.11|11
1653305040000|2022-05-23 11:24:00|207.1|204.2|207.11|204.21|207.14|204.24|207.08|204.18|17
1653305050000|2022-05-23 11:24:10|207.12|204.22|207.26|204.36|207.3|204.4|207.12|204.22|18
1653305060000|2022-05-23 11:24:20|207.25|204.35|207.26|204.36|207.26|204.36|207.25|204.35|2
1653305070000|2022-05-23 11:24:30|207.27|204.37|207.17|204.27|207.27|204.37|207.17|204.27|10
1653305080000|2022-05-23 11:24:40|207.18|204.28|207.2|204.3|207.21|204.31|207.18|204.28|6
1653305090000|2022-05-23 11:24:50|207.19|204.29|207.16|204.26|207.2|204.3|207.16|204.26|6
1653305100000|2022-05-23 11:25:00|207.18|204.28|207.18|204.28|207.18|204.28|207.18|204.28|1
1653305110000|2022-05-23 11:25:10|207.21|204.31|207.26|204.36|207.26|204.36|207.19|204.29|12
1653305120000|2022-05-23 11:25:20|207.25|204.35|207.22|204.32|207.26|204.36|207.22|204.32|7
1653305130000|2022-05-23 11:25:30|207.21|204.31|207.21|204.31|207.22|204.32|207.19|204.29|10
1653305140000|2022-05-23 11:25:40|207.2|204.3|207.23|204.33|207.23|204.33|207.18|204.28|12
1653305150000|2022-05-23 11:25:50|207.25|204.35|207.22|204.32|207.26|204.36|207.22|204.32|7
1653305160000|2022-05-23 11:26:00|207.21|204.31|207.23|204.33|207.23|204.33|207.21|204.31|5
1653305170000|2022-05-23 11:26:10|207.27|204.37|207.25|204.35|207.27|204.37|207.25|204.35|3
1653305190000|2022-05-23 11:26:30|207.23|204.33|207.24|204.34|207.24|204.34|207.2|204.3|7
1653305200000|2022-05-23 11:26:40|207.23|204.33|207.22|204.32|207.24|204.34|207.22|204.32|4
1653305210000|2022-05-23 11:26:50|207.21|204.31|207.19|204.29|207.21|204.31|207.19|204.29|3
1653305220000|2022-05-23 11:27:00|207.2|204.3|207.26|204.36|207.27|204.37|207.2|204.3|4
1653305230000|2022-05-23 11:27:10|207.29|204.39|207.49|204.59|207.49|204.59|207.29|204.39|17
1653305240000|2022-05-23 11:27:20|207.54|204.64|207.6|204.7|207.63|204.73|207.54|204.64|14
1653305250000|2022-05-23 11:27:30|207.61|204.71|207.37|204.47|207.61|204.71|207.28|204.38|13
1653305260000|2022-05-23 11:27:40|207.43|204.53|207.33|204.43|207.44|204.54|207.27|204.37|14
1653305270000|2022-05-23 11:27:50|207.32|204.42|207.32|204.42|207.32|204.42|207.27|204.37|14
1653305280000|2022-05-23 11:28:00|207.31|204.41|207.26|204.36|207.32|204.42|207.24|204.34|8
1653305290000|2022-05-23 11:28:10|207.25|204.35|207.21|204.31|207.25|204.35|207.19|204.29|9
1653305300000|2022-05-23 11:28:20|207.2|204.3|207.23|204.33|207.25|204.35|207.19|204.29|8
1653305310000|2022-05-23 11:28:30|207.22|204.32|207.16|204.26|207.22|204.32|207.16|204.26|4
1653305320000|2022-05-23 11:28:40|207.08|204.18|207.05|204.15|207.08|204.18|207.05|204.15|4
1653305330000|2022-05-23 11:28:50|206.89|203.99|206.92|204.02|206.93|204.03|206.81|203.91|16
1653305340000|2022-05-23 11:29:00|206.93|204.03|206.91|204.01|207.03|204.13|206.9|204|19
1653305350000|2022-05-23 11:29:10|206.92|204.02|206.88|203.98|206.92|204.02|206.87|203.97|8
1653305360000|2022-05-23 11:29:20|206.89|203.99|206.6|203.7|206.89|203.99|206.6|203.7|7
1653305370000|2022-05-23 11:29:30|206.62|203.72|206.52|203.62|206.65|203.75|206.51|203.61|17
1653305380000|2022-05-23 11:29:40|206.53|203.63|206.5|203.6|206.58|203.68|206.5|203.6|11
1653305390000|2022-05-23 11:29:50|206.51|203.61|206.53|203.63|206.55|203.65|206.51|203.61|7
1653305400000|2022-05-23 11:30:00|206.52|203.62|206.54|203.64|206.56|203.66|206.49|203.59|8
1653305410000|2022-05-23 11:30:10|206.55|203.65|206.68|203.78|206.72|203.82|206.55|203.65|12
1653305420000|2022-05-23 11:30:20|206.69|203.79|206.75|203.85|206.75|203.85|206.69|203.79|7
1653305430000|2022-05-23 11:30:30|206.76|203.86|206.66|203.76|206.77|203.87|206.66|203.76|11
1653305440000|2022-05-23 11:30:40|206.51|203.61|206.49|203.59|206.53|203.63|206.49|203.59|4
1653305450000|2022-05-23 11:30:50|206.45|203.55|206.6|203.7|206.6|203.7|206.45|203.55|15
1653305460000|2022-05-23 11:31:00|206.61|203.71|206.65|203.75|206.65|203.75|206.61|203.71|6
1653305470000|2022-05-23 11:31:10|206.66|203.76|206.66|203.76|206.66|203.76|206.65|203.75|3
1653305480000|2022-05-23 11:31:20|206.68|203.78|206.68|203.78|206.74|203.84|206.68|203.78|8
1653305490000|2022-05-23 11:31:30|206.69|203.79|206.7|203.8|206.7|203.8|206.68|203.78|4
1653305500000|2022-05-23 11:31:40|206.74|203.84|206.54|203.64|206.76|203.86|206.54|203.64|10
1653305510000|2022-05-23 11:31:50|206.55|203.65|206.61|203.71|206.65|203.75|206.54|203.64|12
1653305520000|2022-05-23 11:32:00|206.6|203.7|206.47|203.57|206.6|203.7|206.46|203.56|11
1653305530000|2022-05-23 11:32:10|206.46|203.56|206.49|203.59|206.49|203.59|206.46|203.56|4
1653305540000|2022-05-23 11:32:20|206.54|203.64|206.53|203.63|206.54|203.64|206.51|203.61|5
1653305550000|2022-05-23 11:32:30|206.5|203.6|206.56|203.66|206.56|203.66|206.47|203.57|12
1653305560000|2022-05-23 11:32:40|206.55|203.65|206.53|203.63|206.56|203.66|206.53|203.63|6
1653305570000|2022-05-23 11:32:50|206.52|203.62|206.51|203.61|206.53|203.63|206.47|203.57|10
1653305580000|2022-05-23 11:33:00|206.5|203.6|206.46|203.56|206.5|203.6|206.45|203.55|4
1653305590000|2022-05-23 11:33:10|206.45|203.55|206.39|203.49|206.45|203.55|206.39|203.49|10
1653305600000|2022-05-23 11:33:20|206.38|203.48|206.38|203.48|206.38|203.48|206.36|203.46|3
1653305610000|2022-05-23 11:33:30|206.37|203.47|206.21|203.31|206.37|203.47|206.21|203.31|4
1653305620000|2022-05-23 11:33:40|206.22|203.32|206.22|203.32|206.22|203.32|206.21|203.31|3
1653305630000|2022-05-23 11:33:50|206.21|203.31|206.03|203.13|206.22|203.32|206.02|203.12|13
1653305640000|2022-05-23 11:34:00|206.04|203.14|206.1|203.2|206.15|203.25|206.03|203.13|16
1653305650000|2022-05-23 11:34:10|206.11|203.21|205.99|203.09|206.17|203.27|205.99|203.09|12
1653305660000|2022-05-23 11:34:20|205.98|203.08|206.12|203.22|206.12|203.22|205.98|203.08|15
1653305670000|2022-05-23 11:34:30|206.11|203.21|206.02|203.12|206.19|203.29|206.02|203.12|15
1653305680000|2022-05-23 11:34:40|205.99|203.09|206.03|203.13|206.06|203.16|205.96|203.06|9
1653305690000|2022-05-23 11:34:50|206.04|203.14|206.06|203.16|206.08|203.18|206.03|203.13|9
1653305700000|2022-05-23 11:35:00|206.08|203.18|206.11|203.21|206.13|203.23|206.08|203.18|9
1653305710000|2022-05-23 11:35:10|206.1|203.2|206.12|203.22|206.13|203.23|206.1|203.2|5
1653305720000|2022-05-23 11:35:20|206.07|203.17|206.07|203.17|206.07|203.17|206.04|203.14|11
1653305730000|2022-05-23 11:35:30|206.09|203.19|206.12|203.22|206.12|203.22|206.07|203.17|9
1653305740000|2022-05-23 11:35:40|206.16|203.26|206.32|203.42|206.32|203.42|206.16|203.26|10
1653305750000|2022-05-23 11:35:50|206.33|203.43|206.34|203.44|206.42|203.52|206.31|203.41|13
1653305760000|2022-05-23 11:36:00|206.36|203.46|206.16|203.26|206.4|203.5|206.16|203.26|21
1653305770000|2022-05-23 11:36:10|206.1|203.2|206.05|203.15|206.16|203.26|206.05|203.15|20
1653305780000|2022-05-23 11:36:20|206.06|203.16|206.09|203.19|206.09|203.19|206.04|203.14|7
1653305790000|2022-05-23 11:36:30|206.11|203.21|206.23|203.33|206.23|203.33|206.1|203.2|9
1653305800000|2022-05-23 11:36:40|206.22|203.32|206.18|203.28|206.22|203.32|206.13|203.23|16
1653305810000|2022-05-23 11:36:50|206.19|203.29|206.1|203.2|206.21|203.31|206.1|203.2|10
1653305820000|2022-05-23 11:37:00|206.07|203.17|206.1|203.2|206.12|203.22|206.04|203.14|17
1653305830000|2022-05-23 11:37:10|206.11|203.21|206.07|203.17|206.13|203.23|206.04|203.14|17
1653305840000|2022-05-23 11:37:20|206.08|203.18|206.06|203.16|206.08|203.18|205.97|203.07|21
1653305850000|2022-05-23 11:37:30|206.1|203.2|206.12|203.22|206.14|203.24|206.09|203.19|17
1653305860000|2022-05-23 11:37:40|206.13|203.23|206.21|203.31|206.21|203.31|206.13|203.23|11
1653305870000|2022-05-23 11:37:50|206.24|203.34|206.51|203.61|206.51|203.61|206.24|203.34|17
1653305880000|2022-05-23 11:38:00|206.5|203.6|206.64|203.74|206.71|203.81|206.5|203.6|18
1653305890000|2022-05-23 11:38:10|206.65|203.75|206.63|203.73|206.68|203.78|206.59|203.69|15
1653305900000|2022-05-23 11:38:20|206.62|203.72|206.45|203.55|206.75|203.85|206.45|203.55|16
1653305910000|2022-05-23 11:38:30|206.46|203.56|206.51|203.61|206.51|203.61|206.45|203.55|11
1653305920000|2022-05-23 11:38:40|206.5|203.6|206.69|203.79|206.7|203.8|206.5|203.6|9
1653305930000|2022-05-23 11:38:50|206.7|203.8|206.8|203.9|206.8|203.9|206.7|203.8|6
1653305940000|2022-05-23 11:39:00|206.88|203.98|206.84|203.94|206.9|204|206.84|203.94|9
1653305950000|2022-05-23 11:39:10|206.85|203.95|206.85|203.95|206.86|203.96|206.83|203.93|6
1653305960000|2022-05-23 11:39:20|206.86|203.96|207.36|204.46|207.36|204.46|206.86|203.96|15
1653305970000|2022-05-23 11:39:30|207.38|204.48|207.27|204.37|207.38|204.48|207.25|204.35|10
1653305980000|2022-05-23 11:39:40|207.29|204.39|207.38|204.48|207.4|204.5|207.29|204.39|7
1653305990000|2022-05-23 11:39:50|207.39|204.49|207.4|204.5|207.4|204.5|207.39|204.49|8
1653306000000|2022-05-23 11:40:00|207.39|204.49|207.49|204.59|207.54|204.64|207.39|204.49|17
1653306010000|2022-05-23 11:40:10|207.48|204.58|207.5|204.6|207.5|204.6|207.45|204.55|8
1653306020000|2022-05-23 11:40:20|207.49|204.59|207.39|204.49|207.49|204.59|207.39|204.49|7
1653306030000|2022-05-23 11:40:30|207.38|204.48|207.27|204.37|207.38|204.48|207.23|204.33|11
1653306040000|2022-05-23 11:40:40|207.23|204.33|207.22|204.32|207.23|204.33|207.22|204.32|2
1653306050000|2022-05-23 11:40:50|207.24|204.34|207.28|204.38|207.28|204.38|207.24|204.34|2
1653306060000|2022-05-23 11:41:00|207.31|204.41|207.38|204.48|207.38|204.48|207.31|204.41|9
1653306070000|2022-05-23 11:41:10|207.39|204.49|208.38|205.48|208.7|205.8|207.39|204.49|33
1653306080000|2022-05-23 11:41:20|208.39|205.49|208.44|205.54|208.46|205.56|208.26|205.36|28
1653306090000|2022-05-23 11:41:30|208.45|205.55|208.63|205.73|208.63|205.73|208.43|205.53|20
1653306100000|2022-05-23 11:41:40|208.58|205.68|208.44|205.54|208.62|205.72|208.36|205.46|25
1653306110000|2022-05-23 11:41:50|208.37|205.47|208.41|205.51|208.45|205.55|208.37|205.47|17
1653306120000|2022-05-23 11:42:00|208.42|205.52|208.99|206.09|209.32|206.42|208.42|205.52|27
1653306130000|2022-05-23 11:42:10|208.98|206.08|208.81|205.91|208.98|206.08|208.63|205.73|31
1653306140000|2022-05-23 11:42:20|208.8|205.9|208.54|205.64|208.83|205.93|208.54|205.64|23
1653306150000|2022-05-23 11:42:30|208.56|205.66|208.72|205.82|208.73|205.83|208.51|205.61|24
1653306160000|2022-05-23 11:42:40|208.74|205.84|208.65|205.75|208.74|205.84|208.62|205.72|22
1653306170000|2022-05-23 11:42:50|208.66|205.76|208.69|205.79|208.73|205.83|208.64|205.74|17
1653306180000|2022-05-23 11:43:00|208.71|205.81|208.63|205.73|208.73|205.83|208.63|205.73|18
1653306190000|2022-05-23 11:43:10|208.62|205.72|208.46|205.56|208.62|205.72|208.46|205.56|17
1653306200000|2022-05-23 11:43:20|208.47|205.57|208.41|205.51|208.47|205.57|208.4|205.5|18
1653306210000|2022-05-23 11:43:30|208.4|205.5|208.42|205.52|208.43|205.53|208.39|205.49|8
1653306220000|2022-05-23 11:43:40|208.43|205.53|208.53|205.63|208.56|205.66|208.43|205.53|19
1653306230000|2022-05-23 11:43:50|208.5|205.6|208.48|205.58|208.5|205.6|208.46|205.56|7
1653306240000|2022-05-23 11:44:00|208.39|205.49|208.33|205.43|208.51|205.61|208.32|205.42|22
1653306250000|2022-05-23 11:44:10|208.29|205.39|208.3|205.4|208.33|205.43|208.28|205.38|10
1653306260000|2022-05-23 11:44:20|208.29|205.39|208.22|205.32|208.33|205.43|208.22|205.32|15
1653306270000|2022-05-23 11:44:30|208.26|205.36|208.29|205.39|208.29|205.39|208.25|205.35|4
1653306290000|2022-05-23 11:44:50|208.3|205.4|208.44|205.54|208.45|205.55|208.3|205.4|15
1653306300000|2022-05-23 11:45:00|208.42|205.52|208.09|205.19|208.45|205.55|208.09|205.19|17
1653306310000|2022-05-23 11:45:10|208.06|205.16|208.04|205.14|208.07|205.17|208.03|205.13|13
1653306320000|2022-05-23 11:45:20|208.03|205.13|207.95|205.05|208.03|205.13|207.92|205.02|6
1653306330000|2022-05-23 11:45:30|207.94|205.04|207.86|204.96|207.94|205.04|207.84|204.94|15
1653306340000|2022-05-23 11:45:40|207.85|204.95|207.47|204.57|207.86|204.96|207.47|204.57|13
1653306350000|2022-05-23 11:45:50|207.44|204.54|207.57|204.67|207.57|204.67|207.44|204.54|15
1653306360000|2022-05-23 11:46:00|207.62|204.72|207.76|204.86|207.76|204.86|207.59|204.69|24
1653306370000|2022-05-23 11:46:10|207.75|204.85|207.73|204.83|207.82|204.92|207.69|204.79|19
1653306380000|2022-05-23 11:46:20|207.74|204.84|207.67|204.77|207.8|204.9|207.67|204.77|15
1653306390000|2022-05-23 11:46:30|207.64|204.74|207.67|204.77|207.69|204.79|207.62|204.72|18
1653306400000|2022-05-23 11:46:40|207.69|204.79|207.67|204.77|207.7|204.8|207.67|204.77|6
1653306410000|2022-05-23 11:46:50|207.65|204.75|207.71|204.81|207.76|204.86|207.65|204.75|17
1653306420000|2022-05-23 11:47:00|207.72|204.82|207.82|204.92|207.82|204.92|207.72|204.82|8
1653306430000|2022-05-23 11:47:10|207.83|204.93|207.76|204.86|207.83|204.93|207.76|204.86|12
1653306440000|2022-05-23 11:47:20|207.75|204.85|207.94|205.04|207.94|205.04|207.75|204.85|11
1653306450000|2022-05-23 11:47:30|207.98|205.08|207.88|204.98|208.01|205.11|207.87|204.97|13
1653306460000|2022-05-23 11:47:40|207.89|204.99|207.88|204.98|207.89|204.99|207.88|204.98|2
1653306470000|2022-05-23 11:47:50|207.89|204.99|207.9|205|207.91|205.01|207.88|204.98|4
1653306480000|2022-05-23 11:48:00|207.89|204.99|207.88|204.98|207.89|204.99|207.87|204.97|8
1653306490000|2022-05-23 11:48:10|207.87|204.97|207.86|204.96|207.88|204.98|207.86|204.96|5
1653306500000|2022-05-23 11:48:20|207.85|204.95|207.43|204.53|207.85|204.95|207.28|204.38|23
1653306510000|2022-05-23 11:48:30|207.44|204.54|207.45|204.55|207.47|204.57|207.27|204.37|28
1653306520000|2022-05-23 11:48:40|207.44|204.54|207.25|204.35|207.44|204.54|207.25|204.35|13
1653306530000|2022-05-23 11:48:50|207.24|204.34|206.96|204.06|207.27|204.37|206.96|204.06|21
1653306540000|2022-05-23 11:49:00|206.97|204.07|206.93|204.03|206.99|204.09|206.83|203.93|22
1653306550000|2022-05-23 11:49:10|206.92|204.02|207.08|204.18|207.11|204.21|206.92|204.02|19
1653306560000|2022-05-23 11:49:20|207.09|204.19|206.95|204.05|207.15|204.25|206.93|204.03|25
1653306570000|2022-05-23 11:49:30|206.94|204.04|206.96|204.06|207.05|204.15|206.94|204.04|18
1653306580000|2022-05-23 11:49:40|206.95|204.05|207.03|204.13|207.05|204.15|206.95|204.05|11
1653306590000|2022-05-23 11:49:50|207.05|204.15|206.91|204.01|207.07|204.17|206.87|203.97|23
1653306600000|2022-05-23 11:50:00|206.92|204.02|206.8|203.9|206.95|204.05|206.78|203.88|13
1653306610000|2022-05-23 11:50:10|206.79|203.89|206.96|204.06|206.96|204.06|206.78|203.88|15
1653306620000|2022-05-23 11:50:20|206.94|204.04|206.91|204.01|206.94|204.04|206.89|203.99|11
1653306630000|2022-05-23 11:50:30|206.89|203.99|206.8|203.9|206.9|204|206.72|203.82|17
1653306640000|2022-05-23 11:50:40|206.82|203.92|206.75|203.85|206.83|203.93|206.75|203.85|12
1653306650000|2022-05-23 11:50:50|206.78|203.88|206.8|203.9|206.8|203.9|206.77|203.87|4
1653306660000|2022-05-23 11:51:00|206.75|203.85|206.45|203.55|206.75|203.85|206.45|203.55|15
1653306670000|2022-05-23 11:51:10|206.44|203.54|206.42|203.52|206.44|203.54|206.35|203.45|18
1653306680000|2022-05-23 11:51:20|206.43|203.53|206.58|203.68|206.61|203.71|206.41|203.51|20
1653306690000|2022-05-23 11:51:30|206.56|203.66|206.54|203.64|206.58|203.68|206.51|203.61|16
1653306700000|2022-05-23 11:51:40|206.53|203.63|206.68|203.78|206.78|203.88|206.53|203.63|20
1653306710000|2022-05-23 11:51:50|206.7|203.8|206.65|203.75|206.72|203.82|206.65|203.75|15
1653306720000|2022-05-23 11:52:00|206.66|203.76|206.71|203.81|206.74|203.84|206.66|203.76|11
1653306730000|2022-05-23 11:52:10|206.68|203.78|206.73|203.83|206.73|203.83|206.67|203.77|7
1653306740000|2022-05-23 11:52:20|206.74|203.84|206.73|203.83|206.74|203.84|206.73|203.83|2
1653306750000|2022-05-23 11:52:30|206.72|203.82|206.55|203.65|206.72|203.82|206.5|203.6|20
1653306760000|2022-05-23 11:52:40|206.56|203.66|206.64|203.74|206.64|203.74|206.56|203.66|10
1653306770000|2022-05-23 11:52:50|206.65|203.75|206.71|203.81|206.81|203.91|206.65|203.75|27
1653306780000|2022-05-23 11:53:00|206.72|203.82|206.68|203.78|206.72|203.82|206.68|203.78|8
1653306790000|2022-05-23 11:53:10|206.69|203.79|206.76|203.86|206.76|203.86|206.68|203.78|13
1653306800000|2022-05-23 11:53:20|206.75|203.85|206.72|203.82|206.75|203.85|206.63|203.73|11
1653306810000|2022-05-23 11:53:30|206.78|203.88|206.73|203.83|206.89|203.99|206.73|203.83|14
1653306820000|2022-05-23 11:53:40|206.69|203.79|206.72|203.82|206.72|203.82|206.61|203.71|10
1653306830000|2022-05-23 11:53:50|206.7|203.8|206.7|203.8|206.75|203.85|206.69|203.79|14
1653306840000|2022-05-23 11:54:00|206.69|203.79|206.62|203.72|206.69|203.79|206.58|203.68|15
1653306850000|2022-05-23 11:54:10|206.63|203.73|206.68|203.78|206.68|203.78|206.55|203.65|11
1653306860000|2022-05-23 11:54:20|206.67|203.77|206.62|203.72|206.67|203.77|206.62|203.72|6
1653306870000|2022-05-23 11:54:30|206.63|203.73|206.56|203.66|206.64|203.74|206.56|203.66|10
1653306880000|2022-05-23 11:54:40|206.51|203.61|206.43|203.53|206.54|203.64|206.39|203.49|17
1653306890000|2022-05-23 11:54:50|206.45|203.55|206.43|203.53|206.45|203.55|206.39|203.49|10
1653306900000|2022-05-23 11:55:00|206.46|203.56|206.44|203.54|206.48|203.58|206.43|203.53|10
1653306910000|2022-05-23 11:55:10|206.43|203.53|206.42|203.52|206.44|203.54|206.38|203.48|11
1653306920000|2022-05-23 11:55:20|206.41|203.51|206.41|203.51|206.44|203.54|206.39|203.49|9
1653306930000|2022-05-23 11:55:30|206.42|203.52|206.42|203.52|206.42|203.52|206.41|203.51|7
1653306940000|2022-05-23 11:55:40|206.44|203.54|206.42|203.52|206.44|203.54|206.42|203.52|5
1653306960000|2022-05-23 11:56:00|206.43|203.53|206.46|203.56|206.47|203.57|206.43|203.53|9
1653306970000|2022-05-23 11:56:10|206.47|203.57|206.47|203.57|206.47|203.57|206.46|203.56|5
1653306980000|2022-05-23 11:56:20|206.46|203.56|206.46|203.56|206.47|203.57|206.46|203.56|3
1653306990000|2022-05-23 11:56:30|206.47|203.57|206.44|203.54|206.48|203.58|206.44|203.54|7
1653307000000|2022-05-23 11:56:40|206.4|203.5|206.4|203.5|206.42|203.52|206.39|203.49|9
1653307010000|2022-05-23 11:56:50|206.39|203.49|206.39|203.49|206.39|203.49|206.39|203.49|1
1653307020000|2022-05-23 11:57:00|206.38|203.48|206.34|203.44|206.38|203.48|206.33|203.43|6
1653307030000|2022-05-23 11:57:10|206.35|203.45|206.45|203.55|206.46|203.56|206.35|203.45|11
1653307040000|2022-05-23 11:57:20|206.44|203.54|206.44|203.54|206.44|203.54|206.42|203.52|7
1653307050000|2022-05-23 11:57:30|206.43|203.53|206.19|203.29|206.43|203.53|206.19|203.29|10
1653307060000|2022-05-23 11:57:40|206.18|203.28|206.24|203.34|206.24|203.34|206.12|203.22|13
1653307070000|2022-05-23 11:57:50|206.23|203.33|206.23|203.33|206.24|203.34|206.19|203.29|16
1653307080000|2022-05-23 11:58:00|206.24|203.34|206.24|203.34|206.24|203.34|206.24|203.34|1
1653307090000|2022-05-23 11:58:10|206.25|203.35|206.28|203.38|206.28|203.38|206.25|203.35|2
1653307100000|2022-05-23 11:58:20|206.29|203.39|206.28|203.38|206.33|203.43|206.28|203.38|5
1653307110000|2022-05-23 11:58:30|206.26|203.36|206.29|203.39|206.43|203.53|206.25|203.35|15
1653307120000|2022-05-23 11:58:40|206.3|203.4|206.3|203.4|206.31|203.41|206.3|203.4|3
1653307130000|2022-05-23 11:58:50|206.31|203.41|206.44|203.54|206.44|203.54|206.31|203.41|7
1653307140000|2022-05-23 11:59:00|206.43|203.53|206.45|203.55|206.45|203.55|206.4|203.5|11
1653307150000|2022-05-23 11:59:10|206.42|203.52|206.25|203.35|206.42|203.52|206.23|203.33|18
1653307160000|2022-05-23 11:59:20|206.26|203.36|206.27|203.37|206.28|203.38|206.26|203.36|3
1653307170000|2022-05-23 11:59:30|206.28|203.38|206.25|203.35|206.3|203.4|206.24|203.34|12
1653307180000|2022-05-23 11:59:40|206.26|203.36|206.29|203.39|206.29|203.39|206.24|203.34|12
1653307190000|2022-05-23 11:59:50|206.3|203.4|206.43|203.53|206.43|203.53|206.3|203.4|14
1653307200000|2022-05-23 12:00:00|206.44|203.54|206.52|203.62|206.52|203.62|206.32|203.42|16
1653307210000|2022-05-23 12:00:10|206.54|203.64|206.55|203.65|206.58|203.68|206.5|203.6|19
1653307220000|2022-05-23 12:00:20|206.56|203.66|206.44|203.54|206.56|203.66|206.42|203.52|18
1653307230000|2022-05-23 12:00:30|206.41|203.51|206.39|203.49|206.46|203.56|206.38|203.48|20
1653307240000|2022-05-23 12:00:40|206.42|203.52|206.37|203.47|206.44|203.54|206.37|203.47|15
1653307250000|2022-05-23 12:00:50|206.43|203.53|206.38|203.48|206.43|203.53|206.38|203.48|6
1653307260000|2022-05-23 12:01:00|206.37|203.47|204.99|202.09|206.37|203.47|204.99|202.09|31
1653307270000|2022-05-23 12:01:10|205.01|202.11|205|202.1|205.26|202.36|204.98|202.08|24
1653307280000|2022-05-23 12:01:20|204.97|202.07|205.22|202.32|205.25|202.35|204.96|202.06|26
1653307290000|2022-05-23 12:01:30|205.21|202.31|205.18|202.28|205.23|202.33|205.16|202.26|21
1653307300000|2022-05-23 12:01:40|205.16|202.26|204.16|201.26|205.16|202.26|203.97|201.07|33
1653307310000|2022-05-23 12:01:50|203.9|201|204.95|202.05|204.96|202.06|203.9|201|32
1653307320000|2022-05-23 12:02:00|204.92|202.02|204.93|202.03|205.04|202.14|204.91|202.01|23
1653307330000|2022-05-23 12:02:10|204.92|202.02|204.94|202.04|205.06|202.16|204.92|202.02|24
1653307340000|2022-05-23 12:02:20|204.97|202.07|205.11|202.21|205.16|202.26|204.97|202.07|24
1653307350000|2022-05-23 12:02:30|205.13|202.23|205.14|202.24|205.15|202.25|204.98|202.08|16
1653307360000|2022-05-23 12:02:40|205.15|202.25|205.14|202.24|205.15|202.25|205.12|202.22|7
1653307370000|2022-05-23 12:02:50|205.15|202.25|205.23|202.33|205.23|202.33|205.15|202.25|13
1653307380000|2022-05-23 12:03:00|205.24|202.34|205.14|202.24|205.33|202.43|205.13|202.23|22
1653307390000|2022-05-23 12:03:10|205.15|202.25|205.18|202.28|205.18|202.28|205.13|202.23|12
1653307400000|2022-05-23 12:03:20|205.17|202.27|205.07|202.17|205.17|202.27|205|202.1|13
1653307410000|2022-05-23 12:03:30|205.12|202.22|205.23|202.33|205.23|202.33|205.12|202.22|18
1653307420000|2022-05-23 12:03:40|205.22|202.32|205.19|202.29|205.23|202.33|205.19|202.29|5
1653307430000|2022-05-23 12:03:50|205.17|202.27|205.16|202.26|205.17|202.27|205.16|202.26|6
1653307440000|2022-05-23 12:04:00|205.13|202.23|205.19|202.29|205.2|202.3|205.02|202.12|14
1653307450000|2022-05-23 12:04:10|205.15|202.25|205.22|202.32|205.22|202.32|205.15|202.25|11
1653307460000|2022-05-23 12:04:20|205.24|202.34|205.23|202.33|205.27|202.37|205.21|202.31|13
1653307470000|2022-05-23 12:04:30|205.22|202.32|205.13|202.23|205.22|202.32|205.13|202.23|9
1653307480000|2022-05-23 12:04:40|205.11|202.21|205.17|202.27|205.17|202.27|205.07|202.17|16
1653307490000|2022-05-23 12:04:50|205.16|202.26|205.19|202.29|205.22|202.32|205.16|202.26|15
1653307500000|2022-05-23 12:05:00|205.2|202.3|205.23|202.33|205.27|202.37|205.2|202.3|16
1653307510000|2022-05-23 12:05:10|205.22|202.32|205.23|202.33|205.23|202.33|205.22|202.32|4
1653307520000|2022-05-23 12:05:20|205.24|202.34|205.22|202.32|205.25|202.35|205.22|202.32|10
1653307530000|2022-05-23 12:05:30|205.23|202.33|205.53|202.63|205.53|202.63|205.23|202.33|16
1653307540000|2022-05-23 12:05:40|205.51|202.61|205.6|202.7|205.61|202.71|205.51|202.61|17
1653307550000|2022-05-23 12:05:50|205.59|202.69|205.59|202.69|205.6|202.7|205.56|202.66|18
1653307560000|2022-05-23 12:06:00|205.61|202.71|205.65|202.75|205.66|202.76|205.59|202.69|8
1653307570000|2022-05-23 12:06:10|205.63|202.73|205.62|202.72|205.64|202.74|205.61|202.71|11
1653307580000|2022-05-23 12:06:20|205.61|202.71|205.6|202.7|205.62|202.72|205.58|202.68|8
1653307590000|2022-05-23 12:06:30|205.61|202.71|205.98|203.08|205.98|203.08|205.6|202.7|19
1653307600000|2022-05-23 12:06:40|205.95|203.05|205.97|203.07|205.98|203.08|205.94|203.04|18
1653307610000|2022-05-23 12:06:50|205.96|203.06|205.87|202.97|205.99|203.09|205.81|202.91|22
1653307620000|2022-05-23 12:07:00|205.88|202.98|205.93|203.03|205.96|203.06|205.86|202.96|22
1653307630000|2022-05-23 12:07:10|205.91|203.01|205.91|203.01|205.92|203.02|205.89|202.99|11
1653307640000|2022-05-23 12:07:20|205.92|203.02|205.98|203.08|205.99|203.09|205.92|203.02|9
1653307650000|2022-05-23 12:07:30|205.96|203.06|205.92|203.02|205.96|203.06|205.81|202.91|21
1653307660000|2022-05-23 12:07:40|205.96|203.06|205.9|203|205.96|203.06|205.9|203|11
1653307670000|2022-05-23 12:07:50|205.91|203.01|205.8|202.9|205.91|203.01|205.8|202.9|6
1653307680000|2022-05-23 12:08:00|205.78|202.88|205.96|203.06|205.96|203.06|205.78|202.88|14
1653307690000|2022-05-23 12:08:10|205.98|203.08|205.95|203.05|205.98|203.08|205.92|203.02|9
1653307700000|2022-05-23 12:08:20|205.93|203.03|206.06|203.16|206.07|203.17|205.89|202.99|22
1653307710000|2022-05-23 12:08:30|206.07|203.17|206.04|203.14|206.1|203.2|206.04|203.14|16
1653307720000|2022-05-23 12:08:40|206.05|203.15|205.84|202.94|206.05|203.15|205.83|202.93|18
1653307730000|2022-05-23 12:08:50|205.89|202.99|205.92|203.02|205.92|203.02|205.89|202.99|9
1653307740000|2022-05-23 12:09:00|205.91|203.01|205.97|203.07|205.98|203.08|205.91|203.01|17
1653307750000|2022-05-23 12:09:10|205.98|203.08|205.93|203.03|205.98|203.08|205.93|203.03|9
1653307760000|2022-05-23 12:09:20|205.96|203.06|205.87|202.97|205.96|203.06|205.87|202.97|10
1653307770000|2022-05-23 12:09:30|205.86|202.96|205.86|202.96|205.86|202.96|205.86|202.96|1
1653307780000|2022-05-23 12:09:40|205.87|202.97|205.87|202.97|205.88|202.98|205.87|202.97|3
1653307790000|2022-05-23 12:09:50|205.88|202.98|205.88|202.98|205.94|203.04|205.88|202.98|13
1653307800000|2022-05-23 12:10:00|205.86|202.96|205.77|202.87|205.86|202.96|205.77|202.87|7
1653307810000|2022-05-23 12:10:10|205.7|202.8|205.57|202.67|205.7|202.8|205.54|202.64|16
1653307820000|2022-05-23 12:10:20|205.55|202.65|205.51|202.61|205.63|202.73|205.48|202.58|25
1653307830000|2022-05-23 12:10:30|205.48|202.58|205.41|202.51|205.48|202.58|205.38|202.48|15
1653307840000|2022-05-23 12:10:40|205.43|202.53|205.52|202.62|205.54|202.64|205.43|202.53|13
1653307850000|2022-05-23 12:10:50|205.53|202.63|205.61|202.71|205.62|202.72|205.53|202.63|12
1653307860000|2022-05-23 12:11:00|205.62|202.72|205.69|202.79|205.69|202.79|205.62|202.72|10
1653307870000|2022-05-23 12:11:10|205.7|202.8|205.59|202.69|205.74|202.84|205.59|202.69|7
1653307880000|2022-05-23 12:11:20|205.6|202.7|205.65|202.75|205.65|202.75|205.59|202.69|10
1653307890000|2022-05-23 12:11:30|205.63|202.73|205.8|202.9|205.8|202.9|205.63|202.73|10
1653307900000|2022-05-23 12:11:40|205.83|202.93|205.92|203.02|205.94|203.04|205.83|202.93|9
1653307910000|2022-05-23 12:11:50|205.88|202.98|205.82|202.92|205.88|202.98|205.8|202.9|13
1653307920000|2022-05-23 12:12:00|205.83|202.93|205.85|202.95|205.85|202.95|205.8|202.9|13
1653307930000|2022-05-23 12:12:10|205.89|202.99|205.93|203.03|205.93|203.03|205.89|202.99|6
1653307940000|2022-05-23 12:12:20|205.92|203.02|205.95|203.05|205.95|203.05|205.92|203.02|5
1653307950000|2022-05-23 12:12:30|205.98|203.08|206.02|203.12|206.03|203.13|205.98|203.08|7
1653307960000|2022-05-23 12:12:40|206.03|203.13|206.09|203.19|206.09|203.19|206.02|203.12|7
1653307970000|2022-05-23 12:12:50|206.06|203.16|206.05|203.15|206.08|203.18|206.03|203.13|15
1653307980000|2022-05-23 12:13:00|206.08|203.18|206.1|203.2|206.1|203.2|206.08|203.18|3
1653307990000|2022-05-23 12:13:10|206.14|203.24|206.21|203.31|206.24|203.34|206.11|203.21|13
1653308000000|2022-05-23 12:13:20|206.22|203.32|206.2|203.3|206.22|203.32|206.2|203.3|5
1653308010000|2022-05-23 12:13:30|206.19|203.29|206.17|203.27|206.21|203.31|206.13|203.23|16
1653308020000|2022-05-23 12:13:40|206.15|203.25|206.16|203.26|206.2|203.3|206.15|203.25|17
1653308030000|2022-05-23 12:13:50|206.17|203.27|206.17|203.27|206.18|203.28|206.16|203.26|9
1653308040000|2022-05-23 12:14:00|206.18|203.28|206.13|203.23|206.18|203.28|206.13|203.23|5
1653308060000|2022-05-23 12:14:20|206.14|203.24|206.26|203.36|206.27|203.37|206.14|203.24|7
1653308070000|2022-05-23 12:14:30|206.23|203.33|206.21|203.31|206.23|203.33|206.18|203.28|10
1653308080000|2022-05-23 12:14:40|206.18|203.28|206.17|203.27|206.2|203.3|206.16|203.26|16
1653308090000|2022-05-23 12:14:50|206.18|203.28|206.2|203.3|206.2|203.3|206.18|203.28|3
1653308100000|2022-05-23 12:15:00|206.19|203.29|206.3|203.4|206.3|203.4|206.16|203.26|21
1653308110000|2022-05-23 12:15:10|206.29|203.39|206.43|203.53|206.45|203.55|206.29|203.39|21
1653308120000|2022-05-23 12:15:20|206.46|203.56|206.36|203.46|206.46|203.56|206.34|203.44|22
1653308130000|2022-05-23 12:15:30|206.34|203.44|206.28|203.38|206.34|203.44|206.24|203.34|17
1653308140000|2022-05-23 12:15:40|206.31|203.41|206.29|203.39|206.39|203.49|206.29|203.39|15
1653308150000|2022-05-23 12:15:50|206.3|203.4|206.31|203.41|206.31|203.41|206.29|203.39|5
1653308160000|2022-05-23 12:16:00|206.3|203.4|206.35|203.45|206.35|203.45|206.29|203.39|15
1653308170000|2022-05-23 12:16:10|206.36|203.46|206.41|203.51|206.47|203.57|206.36|203.46|19
1653308180000|2022-05-23 12:16:20|206.42|203.52|206.53|203.63|206.57|203.67|206.42|203.52|19
1653308190000|2022-05-23 12:16:30|206.55|203.65|206.82|203.92|206.83|203.93|206.55|203.65|22
1653308200000|2022-05-23 12:16:40|206.81|203.91|206.58|203.68|206.82|203.92|206.58|203.68|21
1653308210000|2022-05-23 12:16:50|206.59|203.69|206.7|203.8|206.72|203.82|206.58|203.68|12
1653308220000|2022-05-23 12:17:00|206.69|203.79|206.62|203.72|206.69|203.79|206.58|203.68|20
1653308230000|2022-05-23 12:17:10|206.6|203.7|206.5|203.6|206.6|203.7|206.48|203.58|15
1653308240000|2022-05-23 12:17:20|206.51|203.61|206.58|203.68|206.59|203.69|206.51|203.61|10
1653308250000|2022-05-23 12:17:30|206.59|203.69|206.59|203.69|206.62|203.72|206.58|203.68|7
1653308260000|2022-05-23 12:17:40|206.61|203.71|206.46|203.56|206.61|203.71|206.46|203.56|11
1653308270000|2022-05-23 12:17:50|206.47|203.57|206.62|203.72|206.62|203.72|206.47|203.57|11
1653308280000|2022-05-23 12:18:00|206.63|203.73|206.58|203.68|206.63|203.73|206.57|203.67|9
1653308290000|2022-05-23 12:18:10|206.57|203.67|206.81|203.91|206.82|203.92|206.57|203.67|20
1653308300000|2022-05-23 12:18:20|206.82|203.92|206.61|203.71|206.82|203.92|206.61|203.71|16
1653308310000|2022-05-23 12:18:30|206.56|203.66|206.5|203.6|206.67|203.77|206.47|203.57|25
1653308320000|2022-05-23 12:18:40|206.45|203.55|206.43|203.53|206.5|203.6|206.43|203.53|14
1653308330000|2022-05-23 12:18:50|206.42|203.52|206.25|203.35|206.42|203.52|206.22|203.32|16
1653308340000|2022-05-23 12:19:00|206.27|203.37|206.22|203.32|206.27|203.37|206.22|203.32|10
1653308350000|2022-05-23 12:19:10|206.25|203.35|206.2|203.3|206.25|203.35|206.14|203.24|12
1653308360000|2022-05-23 12:19:20|206.19|203.29|205.99|203.09|206.2|203.3|205.94|203.04|12
1653308370000|2022-05-23 12:19:30|205.97|203.07|205.86|202.96|205.97|203.07|205.76|202.86|18
1653308380000|2022-05-23 12:19:40|205.85|202.95|205.87|202.97|205.87|202.97|205.81|202.91|18
1653308390000|2022-05-23 12:19:50|205.86|202.96|205.72|202.82|205.86|202.96|205.71|202.81|15
1653308400000|2022-05-23 12:20:00|205.75|202.85|205.94|203.04|205.96|203.06|205.75|202.85|14
1653308410000|2022-05-23 12:20:10|205.95|203.05|205.91|203.01|205.95|203.05|205.88|202.98|14
1653308420000|2022-05-23 12:20:20|205.9|203|205.76|202.86|205.91|203.01|205.73|202.83|12
1653308430000|2022-05-23 12:20:30|205.77|202.87|205.95|203.05|205.95|203.05|205.76|202.86|12
1653308440000|2022-05-23 12:20:40|205.94|203.04|205.94|203.04|205.94|203.04|205.89|202.99|11
1653308450000|2022-05-23 12:20:50|205.93|203.03|205.88|202.98|205.93|203.03|205.81|202.91|14
1653308460000|2022-05-23 12:21:00|205.89|202.99|205.92|203.02|205.92|203.02|205.88|202.98|14
1653308470000|2022-05-23 12:21:10|205.91|203.01|205.9|203|205.92|203.02|205.85|202.95|16
1653308480000|2022-05-23 12:21:20|205.91|203.01|206.07|203.17|206.07|203.17|205.91|203.01|12
1653308490000|2022-05-23 12:21:30|206.08|203.18|206.1|203.2|206.17|203.27|206.08|203.18|10
1653308500000|2022-05-23 12:21:40|206.09|203.19|206.01|203.11|206.09|203.19|205.96|203.06|17
1653308510000|2022-05-23 12:21:50|206|203.1|205.9|203|206.01|203.11|205.9|203|18
1653308520000|2022-05-23 12:22:00|205.89|202.99|205.88|202.98|205.93|203.03|205.84|202.94|15
1653308530000|2022-05-23 12:22:10|205.86|202.96|205.84|202.94|205.86|202.96|205.72|202.82|14
1653308540000|2022-05-23 12:22:20|205.85|202.95|205.9|203|205.9|203|205.83|202.93|14
1653308550000|2022-05-23 12:22:30|205.92|203.02|205.91|203.01|206.03|203.13|205.89|202.99|21
1653308560000|2022-05-23 12:22:40|205.9|203|205.91|203.01|205.93|203.03|205.9|203|6
1653308570000|2022-05-23 12:22:50|205.92|203.02|205.85|202.95|206.03|203.13|205.81|202.91|26
1653308580000|2022-05-23 12:23:00|205.83|202.93|205.9|203|205.92|203.02|205.83|202.93|11
1653308590000|2022-05-23 12:23:10|205.91|203.01|206.01|203.11|206.01|203.11|205.9|203|10
1653308600000|2022-05-23 12:23:20|206.02|203.12|205.87|202.97|206.04|203.14|205.86|202.96|22
1653308610000|2022-05-23 12:23:30|205.89|202.99|206.03|203.13|206.03|203.13|205.88|202.98|8
1653308620000|2022-05-23 12:23:40|206.04|203.14|206.02|203.12|206.04|203.14|205.96|203.06|14
1653308630000|2022-05-23 12:23:50|206.01|203.11|206.05|203.15|206.06|203.16|205.99|203.09|10
1653308640000|2022-05-23 12:24:00|206.01|203.11|206.09|203.19|206.09|203.19|205.98|203.08|13
1653308650000|2022-05-23 12:24:10|206.11|203.21|206.26|203.36|206.27|203.37|206.11|203.21|10
1653308660000|2022-05-23 12:24:20|206.25|203.35|206.17|203.27|206.25|203.35|206.16|203.26|11
1653308670000|2022-05-23 12:24:30|206.18|203.28|206.18|203.28|206.18|203.28|206.18|203.28|1
1653308680000|2022-05-23 12:24:40|206.19|203.29|206.24|203.34|206.24|203.34|206.19|203.29|12
1653308690000|2022-05-23 12:24:50|206.25|203.35|206.25|203.35|206.27|203.37|206.25|203.35|4
1653308700000|2022-05-23 12:25:00|206.24|203.34|206.07|203.17|206.24|203.34|206.07|203.17|18
1653308710000|2022-05-23 12:25:10|206|203.1|205.91|203.01|206.02|203.12|205.89|202.99|19
1653308720000|2022-05-23 12:25:20|205.9|203|205.89|202.99|205.94|203.04|205.83|202.93|16
1653308730000|2022-05-23 12:25:30|205.88|202.98|205.79|202.89|205.89|202.99|205.79|202.89|15
1653308740000|2022-05-23 12:25:40|205.78|202.88|205.8|202.9|205.82|202.92|205.74|202.84|14
1653308750000|2022-05-23 12:25:50|205.79|202.89|205.74|202.84|205.8|202.9|205.74|202.84|11
1653308760000|2022-05-23 12:26:00|205.68|202.78|205.58|202.68|205.72|202.82|205.56|202.66|13
1653308770000|2022-05-23 12:26:10|205.6|202.7|205.59|202.69|205.6|202.7|205.58|202.68|6
1653308780000|2022-05-23 12:26:20|205.58|202.68|205.55|202.65|205.65|202.75|205.54|202.64|15
1653308790000|2022-05-23 12:26:30|205.54|202.64|205.48|202.58|205.58|202.68|205.48|202.58|9
1653308800000|2022-05-23 12:26:40|205.52|202.62|205.56|202.66|205.56|202.66|205.47|202.57|10
1653308810000|2022-05-23 12:26:50|205.55|202.65|205.53|202.63|205.57|202.67|205.49|202.59|16
1653308820000|2022-05-23 12:27:00|205.52|202.62|205.45|202.55|205.52|202.62|205.45|202.55|13
1653308830000|2022-05-23 12:27:10|205.4|202.5|205.48|202.58|205.49|202.59|205.37|202.47|16
1653308840000|2022-05-23 12:27:20|205.47|202.57|205.41|202.51|205.47|202.57|205.37|202.47|12
1653308850000|2022-05-23 12:27:30|205.42|202.52|205.44|202.54|205.55|202.65|205.42|202.52|14
1653308860000|2022-05-23 12:27:40|205.45|202.55|205.48|202.58|205.49|202.59|205.45|202.55|7
1653308870000|2022-05-23 12:27:50|205.49|202.59|205.51|202.61|205.51|202.61|205.48|202.58|13
1653308880000|2022-05-23 12:28:00|205.49|202.59|205.58|202.68|205.58|202.68|205.47|202.57|9
1653308890000|2022-05-23 12:28:10|205.59|202.69|205.65|202.75|205.66|202.76|205.54|202.64|18
1653308900000|2022-05-23 12:28:20|205.64|202.74|205.69|202.79|205.71|202.81|205.61|202.71|15
1653308910000|2022-05-23 12:28:30|205.7|202.8|205.69|202.79|205.7|202.8|205.69|202.79|6
1653308920000|2022-05-23 12:28:40|205.71|202.81|205.78|202.88|205.78|202.88|205.7|202.8|7
1653308930000|2022-05-23 12:28:50|205.77|202.87|205.8|202.9|205.83|202.93|205.77|202.87|8
1653308940000|2022-05-23 12:29:00|205.78|202.88|205.76|202.86|205.78|202.88|205.76|202.86|3
1653308950000|2022-05-23 12:29:10|205.75|202.85|205.77|202.87|205.8|202.9|205.67|202.77|18
1653308960000|2022-05-23 12:29:20|205.75|202.85|205.76|202.86|205.78|202.88|205.75|202.85|10
1653308970000|2022-05-23 12:29:30|205.75|202.85|205.75|202.85|205.76|202.86|205.75|202.85|7
1653308980000|2022-05-23 12:29:40|205.7|202.8|205.73|202.83|205.73|202.83|205.7|202.8|7
1653308990000|2022-05-23 12:29:50|205.72|202.82|205.7|202.8|205.72|202.82|205.67|202.77|8
1653309000000|2022-05-23 12:30:00|205.71|202.81|205.81|202.91|205.83|202.93|205.71|202.81|8
1653309010000|2022-05-23 12:30:10|205.8|202.9|205.81|202.91|205.82|202.92|205.8|202.9|6
1653309020000|2022-05-23 12:30:20|205.8|202.9|205.78|202.88|205.8|202.9|205.78|202.88|3
1653309030000|2022-05-23 12:30:30|205.75|202.85|205.66|202.76|205.76|202.86|205.66|202.76|10
1653309040000|2022-05-23 12:30:40|205.65|202.75|205.43|202.53|205.65|202.75|205.39|202.49|24
1653309050000|2022-05-23 12:30:50|205.4|202.5|205.38|202.48|205.4|202.5|205.33|202.43|12
1653309060000|2022-05-23 12:31:00|205.37|202.47|205.2|202.3|205.37|202.47|205.16|202.26|22
1653309070000|2022-05-23 12:31:10|205.19|202.29|205.16|202.26|205.19|202.29|205.14|202.24|11
1653309080000|2022-05-23 12:31:20|205.15|202.25|205.26|202.36|205.29|202.39|205.15|202.25|18
1653309090000|2022-05-23 12:31:30|205.28|202.38|205.23|202.33|205.29|202.39|205.23|202.33|9
1653309100000|2022-05-23 12:31:40|205.25|202.35|205.26|202.36|205.26|202.36|205.24|202.34|10
1653309110000|2022-05-23 12:31:50|205.27|202.37|205.2|202.3|205.27|202.37|205.19|202.29|15
1653309120000|2022-05-23 12:32:00|205.19|202.29|205.18|202.28|205.22|202.32|205.17|202.27|14
1653309130000|2022-05-23 12:32:10|205.16|202.26|205.18|202.28|205.19|202.29|205.16|202.26|10
1653309140000|2022-05-23 12:32:20|205.19|202.29|205.16|202.26|205.19|202.29|205.12|202.22|11
1653309150000|2022-05-23 12:32:30|205.14|202.24|205.06|202.16|205.14|202.24|205.03|202.13|10
1653309160000|2022-05-23 12:32:40|205.05|202.15|205.06|202.16|205.11|202.21|205.04|202.14|12
1653309170000|2022-05-23 12:32:50|205.05|202.15|204.81|201.91|205.05|202.15|204.75|201.85|24
1653309180000|2022-05-23 12:33:00|204.78|201.88|204.65|201.75|204.78|201.88|204.61|201.71|19
1653309190000|2022-05-23 12:33:10|204.68|201.78|204.8|201.9|204.8|201.9|204.66|201.76|11
1653309200000|2022-05-23 12:33:20|204.79|201.89|204.78|201.88|204.82|201.92|204.66|201.76|24
1653309210000|2022-05-23 12:33:30|204.77|201.87|204.69|201.79|204.79|201.89|204.69|201.79|13
1653309220000|2022-05-23 12:33:40|204.7|201.8|204.58|201.68|204.7|201.8|204.58|201.68|12
1653309230000|2022-05-23 12:33:50|204.57|201.67|204.58|201.68|204.6|201.7|204.46|201.56|24
1653309240000|2022-05-23 12:34:00|204.55|201.65|204.5|201.6|204.55|201.65|204.32|201.42|19
1653309250000|2022-05-23 12:34:10|204.49|201.59|204.45|201.55|204.49|201.59|204.43|201.53|13
1653309260000|2022-05-23 12:34:20|204.44|201.54|204.52|201.62|204.54|201.64|204.43|201.53|10
1653309270000|2022-05-23 12:34:30|204.53|201.63|204.44|201.54|204.53|201.63|204.44|201.54|7
1653309280000|2022-05-23 12:34:40|204.46|201.56|204.5|201.6|204.5|201.6|204.38|201.48|18
1653309290000|2022-05-23 12:34:50|204.51|201.61|204.43|201.53|204.52|201.62|204.4|201.5|15
1653309300000|2022-05-23 12:35:00|204.45|201.55|204.47|201.57|204.5|201.6|204.31|201.41|28
1653309310000|2022-05-23 12:35:10|204.46|201.56|204.52|201.62|204.66|201.76|204.46|201.56|19
1653309320000|2022-05-23 12:35:20|204.53|201.63|204.65|201.75|204.65|201.75|204.52|201.62|16
1653309330000|2022-05-23 12:35:30|204.67|201.77|204.87|201.97|204.87|201.97|204.67|201.77|13
1653309340000|2022-05-23 12:35:40|204.86|201.96|204.89|201.99|204.9|202|204.78|201.88|19
1653309350000|2022-05-23 12:35:50|204.87|201.97|204.88|201.98|204.88|201.98|204.86|201.96|7
1653309360000|2022-05-23 12:36:00|204.89|201.99|204.96|202.06|204.98|202.08|204.89|201.99|13
1653309370000|2022-05-23 12:36:10|204.97|202.07|204.9|202|205.01|202.11|204.89|201.99|9
1653309380000|2022-05-23 12:36:20|204.89|201.99|204.85|201.95|204.89|201.99|204.82|201.92|14
1653309390000|2022-05-23 12:36:30|204.84|201.94|204.82|201.92|204.85|201.95|204.82|201.92|6
1653309400000|2022-05-23 12:36:40|204.76|201.86|204.66|201.76|204.77|201.87|204.66|201.76|15
1653309410000|2022-05-23 12:36:50|204.69|201.79|204.66|201.76|204.69|201.79|204.6|201.7|13
1653309420000|2022-05-23 12:37:00|204.68|201.78|204.79|201.89|204.8|201.9|204.68|201.78|16
1653309430000|2022-05-23 12:37:10|204.78|201.88|204.8|201.9|204.82|201.92|204.77|201.87|14
1653309440000|2022-05-23 12:37:20|204.82|201.92|204.81|201.91|204.87|201.97|204.81|201.91|8
1653309450000|2022-05-23 12:37:30|204.8|201.9|204.79|201.89|204.82|201.92|204.79|201.89|5
1653309460000|2022-05-23 12:37:40|204.78|201.88|204.78|201.88|204.78|201.88|204.78|201.88|1
1653309470000|2022-05-23 12:37:50|204.79|201.89|204.77|201.87|204.8|201.9|204.77|201.87|5
1653309480000|2022-05-23 12:38:00|204.76|201.86|204.76|201.86|204.77|201.87|204.71|201.81|11
1653309490000|2022-05-23 12:38:10|204.78|201.88|204.84|201.94|204.84|201.94|204.78|201.88|9
1653309500000|2022-05-23 12:38:20|204.83|201.93|204.79|201.89|204.83|201.93|204.78|201.88|6
1653309510000|2022-05-23 12:38:30|204.78|201.88|204.74|201.84|204.78|201.88|204.73|201.83|4
1653309520000|2022-05-23 12:38:40|204.73|201.83|204.74|201.84|204.75|201.85|204.71|201.81|8
1653309530000|2022-05-23 12:38:50|204.72|201.82|204.62|201.72|204.72|201.82|204.62|201.72|8
1653309540000|2022-05-23 12:39:00|204.61|201.71|204.6|201.7|204.62|201.72|204.59|201.69|5
1653309550000|2022-05-23 12:39:10|204.62|201.72|204.64|201.74|204.64|201.74|204.61|201.71|7
1653309560000|2022-05-23 12:39:20|204.63|201.73|204.61|201.71|204.64|201.74|204.6|201.7|8
1653309570000|2022-05-23 12:39:30|204.6|201.7|204.6|201.7|204.6|201.7|204.56|201.66|5
1653309580000|2022-05-23 12:39:40|204.61|201.71|204.61|201.71|204.61|201.71|204.61|201.71|1
1653309590000|2022-05-23 12:39:50|204.6|201.7|204.6|201.7|204.6|201.7|204.6|201.7|1
1653309600000|2022-05-23 12:40:00|204.59|201.69|204.55|201.65|204.59|201.69|204.43|201.53|19
1653309610000|2022-05-23 12:40:10|204.49|201.59|204.49|201.59|204.51|201.61|204.47|201.57|8
1653309620000|2022-05-23 12:40:20|204.5|201.6|204.49|201.59|204.5|201.6|204.47|201.57|7
1653309630000|2022-05-23 12:40:30|204.48|201.58|204.39|201.49|204.48|201.58|204.39|201.49|9
1653309640000|2022-05-23 12:40:40|204.4|201.5|204.25|201.35|204.4|201.5|204.21|201.31|13
1653309650000|2022-05-23 12:40:50|204.26|201.36|204.4|201.5|204.4|201.5|204.26|201.36|22
1653309660000|2022-05-23 12:41:00|204.41|201.51|204.57|201.67|204.57|201.67|204.34|201.44|24
1653309670000|2022-05-23 12:41:10|204.59|201.69|204.65|201.75|204.67|201.77|204.59|201.69|13
1653309680000|2022-05-23 12:41:20|204.64|201.74|204.56|201.66|204.64|201.74|204.56|201.66|9
1653309690000|2022-05-23 12:41:30|204.58|201.68|204.72|201.82|204.76|201.86|204.58|201.68|20
1653309700000|2022-05-23 12:41:40|204.74|201.84|204.55|201.65|204.75|201.85|204.55|201.65|20
1653309710000|2022-05-23 12:41:50|204.57|201.67|204.57|201.67|204.58|201.68|204.55|201.65|10
1653309720000|2022-05-23 12:42:00|204.58|201.68|204.56|201.66|204.58|201.68|204.56|201.66|3
1653309730000|2022-05-23 12:42:10|204.57|201.67|204.59|201.69|204.59|201.69|204.56|201.66|5
1653309740000|2022-05-23 12:42:20|204.58|201.68|204.63|201.73|204.64|201.74|204.58|201.68|3
1653309750000|2022-05-23 12:42:30|204.62|201.72|204.71|201.81|204.71|201.81|204.54|201.64|15
1653309760000|2022-05-23 12:42:40|204.7|201.8|204.68|201.78|204.71|201.81|204.65|201.75|15
1653309770000|2022-05-23 12:42:50|204.66|201.76|204.62|201.72|204.69|201.79|204.61|201.71|7
1653309780000|2022-05-23 12:43:00|204.61|201.71|204.59|201.69|204.61|201.71|204.57|201.67|8
1653309790000|2022-05-23 12:43:10|204.6|201.7|204.7|201.8|204.7|201.8|204.6|201.7|14
1653309800000|2022-05-23 12:43:20|204.71|201.81|204.72|201.82|204.72|201.82|204.64|201.74|11
1653309810000|2022-05-23 12:43:30|204.71|201.81|204.7|201.8|204.71|201.81|204.7|201.8|2
1653309820000|2022-05-23 12:43:40|204.71|201.81|204.62|201.72|204.71|201.81|204.62|201.72|7
1653309830000|2022-05-23 12:43:50|204.61|201.71|204.69|201.79|204.74|201.84|204.61|201.71|15
1653309840000|2022-05-23 12:44:00|204.7|201.8|204.77|201.87|204.79|201.89|204.7|201.8|9
1653309850000|2022-05-23 12:44:10|204.74|201.84|204.87|201.97|204.87|201.97|204.73|201.83|12
1653309860000|2022-05-23 12:44:20|204.85|201.95|204.85|201.95|204.86|201.96|204.84|201.94|7
1653309870000|2022-05-23 12:44:30|204.86|201.96|204.87|201.97|204.87|201.97|204.85|201.95|3
1653309880000|2022-05-23 12:44:40|204.88|201.98|204.84|201.94|204.88|201.98|204.84|201.94|5
1653309890000|2022-05-23 12:44:50|204.83|201.93|204.75|201.85|204.83|201.93|204.75|201.85|13
1653309900000|2022-05-23 12:45:00|204.73|201.83|204.46|201.56|204.73|201.83|204.46|201.56|17
1653309910000|2022-05-23 12:45:10|204.47|201.57|204.41|201.51|204.49|201.59|204.41|201.51|14
1653309920000|2022-05-23 12:45:20|204.4|201.5|204.37|201.47|204.4|201.5|204.32|201.42|20
1653309930000|2022-05-23 12:45:30|204.38|201.48|204.3|201.4|204.38|201.48|204.23|201.33|17
1653309940000|2022-05-23 12:45:40|204.26|201.36|204.36|201.46|204.39|201.49|204.25|201.35|9
1653309950000|2022-05-23 12:45:50|204.35|201.45|204.32|201.42|204.38|201.48|204.32|201.42|11
1653309960000|2022-05-23 12:46:00|204.34|201.44|204.51|201.61|204.51|201.61|204.29|201.39|22
1653309970000|2022-05-23 12:46:10|204.52|201.62|204.57|201.67|204.61|201.71|204.47|201.57|11
1653309980000|2022-05-23 12:46:20|204.56|201.66|204.36|201.46|204.56|201.66|204.34|201.44|19
1653309990000|2022-05-23 12:46:30|204.35|201.45|204.46|201.56|204.47|201.57|204.35|201.45|14
1653310000000|2022-05-23 12:46:40|204.45|201.55|204.39|201.49|204.45|201.55|204.36|201.46|8
1653310010000|2022-05-23 12:46:50|204.37|201.47|204.36|201.46|204.39|201.49|204.36|201.46|5
1653310020000|2022-05-23 12:47:00|204.34|201.44|204.39|201.49|204.4|201.5|204.34|201.44|15
1653310030000|2022-05-23 12:47:10|204.38|201.48|204.48|201.58|204.5|201.6|204.38|201.48|13
1653310040000|2022-05-23 12:47:20|204.5|201.6|204.63|201.73|204.63|201.73|204.49|201.59|11
1653310050000|2022-05-23 12:47:30|204.64|201.74|204.73|201.83|204.73|201.83|204.63|201.73|10
1653310060000|2022-05-23 12:47:40|204.74|201.84|204.7|201.8|204.75|201.85|204.7|201.8|7
1653310070000|2022-05-23 12:47:50|204.66|201.76|204.62|201.72|204.66|201.76|204.6|201.7|9
1653310080000|2022-05-23 12:48:00|204.63|201.73|204.73|201.83|204.74|201.84|204.63|201.73|12
1653310090000|2022-05-23 12:48:10|204.75|201.85|204.85|201.95|204.85|201.95|204.75|201.85|12
1653310100000|2022-05-23 12:48:20|204.86|201.96|204.8|201.9|204.86|201.96|204.8|201.9|6
1653310110000|2022-05-23 12:48:30|204.76|201.86|204.66|201.76|204.76|201.86|204.63|201.73|12
1653310120000|2022-05-23 12:48:40|204.69|201.79|204.76|201.86|204.76|201.86|204.69|201.79|8
1653310130000|2022-05-23 12:48:50|204.75|201.85|204.77|201.87|204.8|201.9|204.75|201.85|7
1653310140000|2022-05-23 12:49:00|204.78|201.88|204.8|201.9|204.86|201.96|204.78|201.88|12
1653310150000|2022-05-23 12:49:10|204.81|201.91|204.8|201.9|204.84|201.94|204.79|201.89|13
1653310160000|2022-05-23 12:49:20|204.79|201.89|204.73|201.83|204.79|201.89|204.73|201.83|13
1653310170000|2022-05-23 12:49:30|204.74|201.84|204.66|201.76|204.75|201.85|204.64|201.74|9
1653310180000|2022-05-23 12:49:40|204.67|201.77|204.75|201.85|204.75|201.85|204.67|201.77|9
1653310190000|2022-05-23 12:49:50|204.74|201.84|204.71|201.81|204.74|201.84|204.71|201.81|6
1653310200000|2022-05-23 12:50:00|204.72|201.82|204.85|201.95|204.85|201.95|204.72|201.82|12
1653310210000|2022-05-23 12:50:10|204.83|201.93|204.83|201.93|204.83|201.93|204.83|201.93|1
1653310220000|2022-05-23 12:50:20|204.84|201.94|204.78|201.88|204.84|201.94|204.78|201.88|3
1653310230000|2022-05-23 12:50:30|204.74|201.84|204.69|201.79|204.74|201.84|204.68|201.78|11
1653310240000|2022-05-23 12:50:40|204.7|201.8|204.7|201.8|204.7|201.8|204.68|201.78|4
1653310250000|2022-05-23 12:50:50|204.71|201.81|204.8|201.9|204.8|201.9|204.71|201.81|7
1653310260000|2022-05-23 12:51:00|204.79|201.89|204.72|201.82|204.79|201.89|204.71|201.81|10
1653310270000|2022-05-23 12:51:10|204.74|201.84|204.87|201.97|204.87|201.97|204.73|201.83|15
1653310280000|2022-05-23 12:51:20|204.85|201.95|204.84|201.94|204.85|201.95|204.83|201.93|4
1653310290000|2022-05-23 12:51:30|204.83|201.93|204.78|201.88|204.83|201.93|204.78|201.88|5
1653310300000|2022-05-23 12:51:40|204.77|201.87|204.76|201.86|204.79|201.89|204.76|201.86|6
1653310310000|2022-05-23 12:51:50|204.75|201.85|204.76|201.86|204.78|201.88|204.75|201.85|6
1653310320000|2022-05-23 12:52:00|204.75|201.85|204.82|201.92|204.82|201.92|204.75|201.85|6
1653310330000|2022-05-23 12:52:10|204.81|201.91|204.8|201.9|204.82|201.92|204.79|201.89|5
1653310340000|2022-05-23 12:52:20|204.81|201.91|204.79|201.89|204.81|201.91|204.79|201.89|5
1653310350000|2022-05-23 12:52:30|204.78|201.88|204.67|201.77|204.78|201.88|204.65|201.75|8
1653310360000|2022-05-23 12:52:40|204.66|201.76|204.69|201.79|204.69|201.79|204.65|201.75|5
1653310370000|2022-05-23 12:52:50|204.68|201.78|204.57|201.67|204.68|201.78|204.57|201.67|5
1653310380000|2022-05-23 12:53:00|204.56|201.66|204.56|201.66|204.58|201.68|204.55|201.65|12
1653310390000|2022-05-23 12:53:10|204.57|201.67|204.62|201.72|204.62|201.72|204.57|201.67|7
1653310400000|2022-05-23 12:53:20|204.61|201.71|204.61|201.71|204.62|201.72|204.59|201.69|9
1653310410000|2022-05-23 12:53:30|204.6|201.7|204.57|201.67|204.6|201.7|204.54|201.64|6
1653310420000|2022-05-23 12:53:40|204.55|201.65|204.55|201.65|204.58|201.68|204.55|201.65|5
1653310430000|2022-05-23 12:53:50|204.58|201.68|204.64|201.74|204.64|201.74|204.56|201.66|14
1653310440000|2022-05-23 12:54:00|204.63|201.73|204.61|201.71|204.64|201.74|204.61|201.71|9
1653310450000|2022-05-23 12:54:10|204.6|201.7|204.53|201.63|204.61|201.71|204.53|201.63|7
1653310470000|2022-05-23 12:54:30|204.54|201.64|204.53|201.63|204.54|201.64|204.49|201.59|8
1653310480000|2022-05-23 12:54:40|204.59|201.69|204.75|201.85|204.83|201.93|204.58|201.68|23
1653310490000|2022-05-23 12:54:50|204.74|201.84|204.57|201.67|204.74|201.84|204.57|201.67|12
1653310500000|2022-05-23 12:55:00|204.56|201.66|204.53|201.63|204.56|201.66|204.49|201.59|16
1653310510000|2022-05-23 12:55:10|204.52|201.62|204.48|201.58|204.59|201.69|204.48|201.58|14
1653310520000|2022-05-23 12:55:20|204.5|201.6|204.56|201.66|204.8|201.9|204.5|201.6|26
1653310530000|2022-05-23 12:55:30|204.59|201.69|204.54|201.64|204.59|201.69|204.54|201.64|6
1653310540000|2022-05-23 12:55:40|204.53|201.63|204.5|201.6|204.53|201.63|204.5|201.6|12
1653310550000|2022-05-23 12:55:50|204.49|201.59|204.47|201.57|204.49|201.59|204.47|201.57|3
1653310560000|2022-05-23 12:56:00|204.46|201.56|204.46|201.56|204.47|201.57|204.46|201.56|3
1653310570000|2022-05-23 12:56:10|204.47|201.57|204.45|201.55|204.5|201.6|204.45|201.55|8
1653310580000|2022-05-23 12:56:20|204.41|201.51|204.11|201.21|204.43|201.53|204.11|201.21|18
1653310590000|2022-05-23 12:56:30|204.1|201.2|204.14|201.24|204.2|201.3|204.1|201.2|22
1653310600000|2022-05-23 12:56:40|204.12|201.22|203.96|201.06|204.12|201.22|203.93|201.03|27
1653310610000|2022-05-23 12:56:50|203.97|201.07|203.88|200.98|203.97|201.07|203.88|200.98|19
1653310620000|2022-05-23 12:57:00|203.86|200.96|203.85|200.95|203.92|201.02|203.77|200.87|22
1653310630000|2022-05-23 12:57:10|203.79|200.89|204|201.1|204.06|201.16|203.79|200.89|20
1653310640000|2022-05-23 12:57:20|204.02|201.12|204.12|201.22|204.13|201.23|204.02|201.12|20
1653310650000|2022-05-23 12:57:30|204.13|201.23|204.09|201.19|204.14|201.24|204.08|201.18|11
1653310660000|2022-05-23 12:57:40|204.08|201.18|204.12|201.22|204.14|201.24|204.08|201.18|5
1653310670000|2022-05-23 12:57:50|204.11|201.21|204.06|201.16|204.11|201.21|204.05|201.15|13
1653310680000|2022-05-23 12:58:00|204.08|201.18|204.11|201.21|204.11|201.21|204.06|201.16|8
1653310690000|2022-05-23 12:58:10|204.13|201.23|204.12|201.22|204.13|201.23|204.1|201.2|13
1653310700000|2022-05-23 12:58:20|204.13|201.23|204.13|201.23|204.13|201.23|204.13|201.23|1
1653310710000|2022-05-23 12:58:30|204.16|201.26|204.16|201.26|204.16|201.26|204.16|201.26|1
1653310720000|2022-05-23 12:58:40|204.2|201.3|204.19|201.29|204.2|201.3|204.19|201.29|2
1653310730000|2022-05-23 12:58:50|204.15|201.25|204.07|201.17|204.15|201.25|204.05|201.15|18
1653310740000|2022-05-23 12:59:00|204.08|201.18|204.13|201.23|204.13|201.23|204.04|201.14|16
1653310750000|2022-05-23 12:59:10|204.14|201.24|204.16|201.26|204.24|201.34|204.14|201.24|17
1653310760000|2022-05-23 12:59:20|204.15|201.25|204.14|201.24|204.15|201.25|204.11|201.21|9
1653310770000|2022-05-23 12:59:30|204.13|201.23|204.32|201.42|204.32|201.42|204.13|201.23|17
1653310780000|2022-05-23 12:59:40|204.33|201.43|204.31|201.41|204.35|201.45|204.28|201.38|8
1653310790000|2022-05-23 12:59:50|204.32|201.42|204.32|201.42|204.33|201.43|204.3|201.4|8
1653310800000|2022-05-23 13:00:00|204.31|201.41|204.17|201.27|204.31|201.41|204.17|201.27|14
1653310810000|2022-05-23 13:00:10|204.24|201.34|204.21|201.31|204.25|201.35|204.1|201.2|16
1653310820000|2022-05-23 13:00:20|204.22|201.32|204.14|201.24|204.24|201.34|204.13|201.23|11
1653310830000|2022-05-23 13:00:30|204.17|201.27|204.19|201.29|204.19|201.29|204.12|201.22|15
1653310840000|2022-05-23 13:00:40|204.21|201.31|204.02|201.12|204.21|201.31|204.02|201.12|14
1653310850000|2022-05-23 13:00:50|204.01|201.11|203.7|200.8|204.01|201.11|203.7|200.8|22
1653310860000|2022-05-23 13:01:00|203.69|200.79|203.65|200.75|203.74|200.84|203.6|200.7|24
1653310870000|2022-05-23 13:01:10|203.64|200.74|203.5|200.6|203.65|200.75|203.5|200.6|18
1653310880000|2022-05-23 13:01:20|203.48|200.58|203.55|200.65|203.57|200.67|203.48|200.58|20
1653310890000|2022-05-23 13:01:30|203.56|200.66|203.48|200.58|203.56|200.66|203.48|200.58|13
1653310900000|2022-05-23 13:01:40|203.5|200.6|203.14|200.24|203.5|200.6|203|200.1|26
1653310910000|2022-05-23 13:01:50|203.15|200.25|203.07|200.17|203.15|200.25|203.01|200.11|22
1653310920000|2022-05-23 13:02:00|203.09|200.19|203.3|200.4|203.31|200.41|203.09|200.19|20
1653310930000|2022-05-23 13:02:10|203.31|200.41|203.55|200.65|203.55|200.65|203.31|200.41|11
1653310940000|2022-05-23 13:02:20|203.56|200.66|203.54|200.64|203.6|200.7|203.51|200.61|15
1653310950000|2022-05-23 13:02:30|203.51|200.61|203.28|200.38|203.51|200.61|203.27|200.37|17
1653310960000|2022-05-23 13:02:40|203.31|200.41|203.28|200.38|203.33|200.43|203.24|200.34|14
1653310970000|2022-05-23 13:02:50|203.3|200.4|203.48|200.58|203.49|200.59|203.3|200.4|14
1653310980000|2022-05-23 13:03:00|203.49|200.59|203.49|200.59|203.52|200.62|203.49|200.59|11
1653310990000|2022-05-23 13:03:10|203.5|200.6|203.5|200.6|203.58|200.68|203.5|200.6|8
1653311000000|2022-05-23 13:03:20|203.48|200.58|203.05|200.15|203.48|200.58|203.02|200.12|31
1653311010000|2022-05-23 13:03:30|203.06|200.16|202.91|200.01|203.1|200.2|202.89|199.99|30
1653311020000|2022-05-23 13:03:40|202.92|200.02|203.16|200.26|203.17|200.27|202.92|200.02|23
1653311030000|2022-05-23 13:03:50|203.14|200.24|203.1|200.2|203.14|200.24|202.96|200.06|23
1653311040000|2022-05-23 13:04:00|203.09|200.19|203.18|200.28|203.21|200.31|203.08|200.18|21
1653311050000|2022-05-23 13:04:10|203.19|200.29|203.14|200.24|203.19|200.29|203.13|200.23|6
1653311060000|2022-05-23 13:04:20|203.15|200.25|203.42|200.52|203.42|200.52|203.15|200.25|8
1653311070000|2022-05-23 13:04:30|203.41|200.51|203.6|200.7|203.6|200.7|203.4|200.5|11
1653311080000|2022-05-23 13:04:40|203.56|200.66|203.59|200.69|203.59|200.69|203.56|200.66|5
1653311090000|2022-05-23 13:04:50|203.57|200.67|203.58|200.68|203.58|200.68|203.57|200.67|2
1653311100000|2022-05-23 13:05:00|203.59|200.69|203.67|200.77|203.67|200.77|203.59|200.69|6
1653311110000|2022-05-23 13:05:10|203.69|200.79|203.7|200.8|203.71|200.81|203.67|200.77|7
1653311120000|2022-05-23 13:05:20|203.69|200.79|203.68|200.78|203.69|200.79|203.65|200.75|5
1653311130000|2022-05-23 13:05:30|203.7|200.8|203.68|200.78|203.71|200.81|203.67|200.77|5
1653311140000|2022-05-23 13:05:40|203.69|200.79|203.68|200.78|203.7|200.8|203.62|200.72|8
1653311150000|2022-05-23 13:05:50|203.69|200.79|203.69|200.79|203.69|200.79|203.61|200.71|9
1653311160000|2022-05-23 13:06:00|203.67|200.77|203.7|200.8|203.71|200.81|203.67|200.77|6
1653311170000|2022-05-23 13:06:10|203.71|200.81|203.94|201.04|203.98|201.08|203.71|200.81|18
1653311180000|2022-05-23 13:06:20|203.95|201.05|203.92|201.02|203.95|201.05|203.91|201.01|6
1653311190000|2022-05-23 13:06:30|203.9|201|203.92|201.02|203.92|201.02|203.84|200.94|10
1653311200000|2022-05-23 13:06:40|203.91|201.01|203.93|201.03|203.93|201.03|203.87|200.97|6
1653311210000|2022-05-23 13:06:50|203.94|201.04|203.96|201.06|203.96|201.06|203.92|201.02|9
1653311220000|2022-05-23 13:07:00|203.97|201.07|203.96|201.06|203.97|201.07|203.94|201.04|7
1653311230000|2022-05-23 13:07:10|203.95|201.05|203.96|201.06|203.96|201.06|203.94|201.04|7
1653311240000|2022-05-23 13:07:20|204.01|201.11|204.21|201.31|204.25|201.35|204|201.1|13
1653311250000|2022-05-23 13:07:30|204.2|201.3|204.26|201.36|204.27|201.37|204.18|201.28|11
1653311260000|2022-05-23 13:07:40|204.27|201.37|204.29|201.39|204.3|201.4|204.25|201.35|7
1653311270000|2022-05-23 13:07:50|204.3|201.4|204.29|201.39|204.3|201.4|204.27|201.37|6
1653311280000|2022-05-23 13:08:00|204.3|201.4|204.26|201.36|204.31|201.41|204.26|201.36|12
1653311290000|2022-05-23 13:08:10|204.27|201.37|204.3|201.4|204.31|201.41|204.27|201.37|7
1653311300000|2022-05-23 13:08:20|204.31|201.41|204.32|201.42|204.32|201.42|204.3|201.4|8
1653311310000|2022-05-23 13:08:30|204.29|201.39|204.38|201.48|204.38|201.48|204.29|201.39|10
1653311320000|2022-05-23 13:08:40|204.36|201.46|204.28|201.38|204.36|201.46|204.28|201.38|8
1653311330000|2022-05-23 13:08:50|204.26|201.36|204.27|201.37|204.27|201.37|204.22|201.32|11
1653311340000|2022-05-23 13:09:00|204.26|201.36|204.25|201.35|204.27|201.37|204.25|201.35|11
1653311350000|2022-05-23 13:09:10|204.24|201.34|204.15|201.25|204.24|201.34|204.15|201.25|11
1653311360000|2022-05-23 13:09:20|204.12|201.22|204.19|201.29|204.21|201.31|204.11|201.21|16
1653311370000|2022-05-23 13:09:30|204.18|201.28|204.27|201.37|204.27|201.37|204.18|201.28|5
1653311380000|2022-05-23 13:09:40|204.24|201.34|204.23|201.33|204.28|201.38|204.23|201.33|8
1653311390000|2022-05-23 13:09:50|204.24|201.34|204.28|201.38|204.28|201.38|204.24|201.34|9
1653311400000|2022-05-23 13:10:00|204.26|201.36|204.26|201.36|204.29|201.39|204.25|201.35|8
1653311410000|2022-05-23 13:10:10|204.27|201.37|204.3|201.4|204.31|201.41|204.26|201.36|12
1653311420000|2022-05-23 13:10:20|204.31|201.41|204.39|201.49|204.41|201.51|204.31|201.41|11
1653311430000|2022-05-23 13:10:30|204.38|201.48|204.36|201.46|204.39|201.49|204.32|201.42|11
1653311440000|2022-05-23 13:10:40|204.34|201.44|204.31|201.41|204.37|201.47|204.31|201.41|6
1653311450000|2022-05-23 13:10:50|204.32|201.42|204.31|201.41|204.34|201.44|204.31|201.41|10
1653311460000|2022-05-23 13:11:00|204.32|201.42|204.38|201.48|204.4|201.5|204.31|201.41|11
1653311470000|2022-05-23 13:11:10|204.37|201.47|204.36|201.46|204.39|201.49|204.35|201.45|14
1653311480000|2022-05-23 13:11:20|204.37|201.47|204.36|201.46|204.37|201.47|204.35|201.45|6
1653311490000|2022-05-23 13:11:30|204.35|201.45|204.32|201.42|204.35|201.45|204.23|201.33|17
1653311500000|2022-05-23 13:11:40|204.31|201.41|204.33|201.43|204.35|201.45|204.31|201.41|10
1653311510000|2022-05-23 13:11:50|204.34|201.44|204.34|201.44|204.36|201.46|204.34|201.44|6
1653311520000|2022-05-23 13:12:00|204.33|201.43|204.31|201.41|204.33|201.43|204.31|201.41|6
1653311530000|2022-05-23 13:12:10|204.32|201.42|204.38|201.48|204.38|201.48|204.32|201.42|9
1653311540000|2022-05-23 13:12:20|204.37|201.47|204.31|201.41|204.37|201.47|204.31|201.41|6
1653311550000|2022-05-23 13:12:30|204.32|201.42|204.32|201.42|204.34|201.44|204.32|201.42|6
1653311560000|2022-05-23 13:12:40|204.31|201.41|204.35|201.45|204.35|201.45|204.31|201.41|8
1653311570000|2022-05-23 13:12:50|204.34|201.44|204.32|201.42|204.36|201.46|204.32|201.42|8
1653311580000|2022-05-23 13:13:00|204.31|201.41|204.31|201.41|204.31|201.41|204.28|201.38|7
1653311590000|2022-05-23 13:13:10|204.3|201.4|204.31|201.41|204.32|201.42|204.29|201.39|5
1653311600000|2022-05-23 13:13:20|204.33|201.43|204.3|201.4|204.34|201.44|204.3|201.4|7
1653311610000|2022-05-23 13:13:30|204.31|201.41|204.27|201.37|204.31|201.41|204.27|201.37|4
1653311620000|2022-05-23 13:13:40|204.25|201.35|204.25|201.35|204.26|201.36|204.25|201.35|5
1653311630000|2022-05-23 13:13:50|204.26|201.36|204.3|201.4|204.3|201.4|204.26|201.36|10
1653311640000|2022-05-23 13:14:00|204.31|201.41|204.31|201.41|204.31|201.41|204.31|201.41|1
1653311650000|2022-05-23 13:14:10|204.28|201.38|204.25|201.35|204.28|201.38|204.24|201.34|7
1653311660000|2022-05-23 13:14:20|204.27|201.37|204.28|201.38|204.29|201.39|204.26|201.36|6
1653311670000|2022-05-23 13:14:30|204.29|201.39|204.27|201.37|204.29|201.39|204.27|201.37|3
1653311680000|2022-05-23 13:14:40|204.28|201.38|204.3|201.4|204.3|201.4|204.28|201.38|2
1653311690000|2022-05-23 13:14:50|204.31|201.41|204.33|201.43|204.33|201.43|204.31|201.41|5
1653311700000|2022-05-23 13:15:00|204.34|201.44|204.33|201.43|204.35|201.45|204.32|201.42|9
1653311710000|2022-05-23 13:15:10|204.32|201.42|204.3|201.4|204.32|201.42|204.3|201.4|5
1653311720000|2022-05-23 13:15:20|204.31|201.41|204.12|201.22|204.31|201.41|204.12|201.22|10
1653311730000|2022-05-23 13:15:30|204.13|201.23|204.14|201.24|204.14|201.24|204.13|201.23|6
1653311740000|2022-05-23 13:15:40|204.13|201.23|204.09|201.19|204.13|201.23|204.07|201.17|5
1653311750000|2022-05-23 13:15:50|204.08|201.18|204.08|201.18|204.09|201.19|204.07|201.17|9
1653311760000|2022-05-23 13:16:00|204.01|201.11|204.03|201.13|204.03|201.13|204|201.1|8
1653311770000|2022-05-23 13:16:10|204.02|201.12|204|201.1|204.02|201.12|204|201.1|5
1653311780000|2022-05-23 13:16:20|203.95|201.05|203.86|200.96|203.95|201.05|203.83|200.93|5
1653311790000|2022-05-23 13:16:30|203.85|200.95|203.9|201|203.92|201.02|203.85|200.95|9
1653311800000|2022-05-23 13:16:40|203.92|201.02|204.13|201.23|204.14|201.24|203.91|201.01|16
1653311810000|2022-05-23 13:16:50|204.14|201.24|204.29|201.39|204.31|201.41|204.14|201.24|14
1653311820000|2022-05-23 13:17:00|204.31|201.41|204.32|201.42|204.32|201.42|204.29|201.39|5
1653311830000|2022-05-23 13:17:10|204.33|201.43|204.71|201.81|204.77|201.87|204.32|201.42|16
1653311840000|2022-05-23 13:17:20|204.7|201.8|204.7|201.8|204.74|201.84|204.59|201.69|22
1653311850000|2022-05-23 13:17:30|204.68|201.78|204.81|201.91|204.81|201.91|204.68|201.78|19
1653311860000|2022-05-23 13:17:40|204.82|201.92|204.75|201.85|204.83|201.93|204.72|201.82|13
1653311870000|2022-05-23 13:17:50|204.76|201.86|204.79|201.89|204.8|201.9|204.76|201.86|12
1653311880000|2022-05-23 13:18:00|204.78|201.88|204.79|201.89|204.79|201.89|204.74|201.84|12
1653311890000|2022-05-23 13:18:10|204.78|201.88|204.68|201.78|204.78|201.88|204.65|201.75|13
1653311900000|2022-05-23 13:18:20|204.69|201.79|204.79|201.89|204.8|201.9|204.69|201.79|10
1653311910000|2022-05-23 13:18:30|204.8|201.9|204.74|201.84|204.8|201.9|204.71|201.81|12
1653311920000|2022-05-23 13:18:40|204.75|201.85|204.79|201.89|204.81|201.91|204.74|201.84|12
1653311930000|2022-05-23 13:18:50|204.83|201.93|204.83|201.93|204.85|201.95|204.81|201.91|17
1653311940000|2022-05-23 13:19:00|204.82|201.92|204.84|201.94|204.91|202.01|204.74|201.84|27
1653311950000|2022-05-23 13:19:10|204.83|201.93|204.92|202.02|204.92|202.02|204.82|201.92|16
1653311960000|2022-05-23 13:19:20|204.93|202.03|204.87|201.97|205|202.1|204.87|201.97|16
1653311970000|2022-05-23 13:19:30|204.85|201.95|204.77|201.87|204.85|201.95|204.72|201.82|17
1653311980000|2022-05-23 13:19:40|204.76|201.86|204.7|201.8|204.76|201.86|204.7|201.8|9
1653311990000|2022-05-23 13:19:50|204.69|201.79|204.76|201.86|204.76|201.86|204.69|201.79|8
1653312000000|2022-05-23 13:20:00|204.83|201.93|204.83|201.93|204.86|201.96|204.83|201.93|20
1653312010000|2022-05-23 13:20:10|204.82|201.92|204.74|201.84|204.82|201.92|204.68|201.78|21
1653312020000|2022-05-23 13:20:20|204.73|201.83|204.67|201.77|204.76|201.86|204.66|201.76|20
1653312030000|2022-05-23 13:20:30|204.68|201.78|204.71|201.81|204.73|201.83|204.68|201.78|7
1653312040000|2022-05-23 13:20:40|204.68|201.78|204.69|201.79|204.69|201.79|204.64|201.74|12
1653312050000|2022-05-23 13:20:50|204.7|201.8|204.7|201.8|204.7|201.8|204.7|201.8|1
1653312060000|2022-05-23 13:21:00|204.68|201.78|204.58|201.68|204.68|201.78|204.53|201.63|19
1653312070000|2022-05-23 13:21:10|204.57|201.67|204.65|201.75|204.67|201.77|204.56|201.66|18
1653312080000|2022-05-23 13:21:20|204.64|201.74|204.64|201.74|204.66|201.76|204.63|201.73|8
1653312090000|2022-05-23 13:21:30|204.63|201.73|204.6|201.7|204.64|201.74|204.59|201.69|7
1653312100000|2022-05-23 13:21:40|204.62|201.72|204.63|201.73|204.63|201.73|204.61|201.71|10
1653312110000|2022-05-23 13:21:50|204.64|201.74|204.72|201.82|204.72|201.82|204.64|201.74|5
1653312120000|2022-05-23 13:22:00|204.73|201.83|204.76|201.86|204.78|201.88|204.7|201.8|12
1653312130000|2022-05-23 13:22:10|204.73|201.83|204.65|201.75|204.75|201.85|204.65|201.75|14
1653312140000|2022-05-23 13:22:20|204.68|201.78|204.64|201.74|204.68|201.78|204.64|201.74|9
1653312150000|2022-05-23 13:22:30|204.66|201.76|204.71|201.81|204.71|201.81|204.66|201.76|13
1653312160000|2022-05-23 13:22:40|204.7|201.8|204.64|201.74|204.75|201.85|204.63|201.73|14
1653312170000|2022-05-23 13:22:50|204.65|201.75|204.67|201.77|204.69|201.79|204.65|201.75|6
1653312180000|2022-05-23 13:23:00|204.66|201.76|204.73|201.83|204.73|201.83|204.66|201.76|11
1653312190000|2022-05-23 13:23:10|204.74|201.84|204.88|201.98|204.89|201.99|204.74|201.84|12
1653312200000|2022-05-23 13:23:20|204.87|201.97|204.83|201.93|204.87|201.97|204.81|201.91|11
1653312210000|2022-05-23 13:23:30|204.81|201.91|204.81|201.91|204.83|201.93|204.77|201.87|12
1653312220000|2022-05-23 13:23:40|204.8|201.9|204.78|201.88|204.82|201.92|204.78|201.88|16
1653312230000|2022-05-23 13:23:50|204.77|201.87|204.72|201.82|204.77|201.87|204.72|201.82|3
1653312240000|2022-05-23 13:24:00|204.71|201.81|204.66|201.76|204.71|201.81|204.66|201.76|4
1653312260000|2022-05-23 13:24:20|204.67|201.77|204.85|201.95|204.85|201.95|204.67|201.77|15
1653312270000|2022-05-23 13:24:30|204.92|202.02|204.95|202.05|204.96|202.06|204.91|202.01|10
1653312280000|2022-05-23 13:24:40|204.94|202.04|204.93|202.03|204.95|202.05|204.92|202.02|9
1653312290000|2022-05-23 13:24:50|204.94|202.04|204.99|202.09|205.01|202.11|204.93|202.03|12
1653312300000|2022-05-23 13:25:00|205|202.1|204.8|201.9|205|202.1|204.8|201.9|15
1653312310000|2022-05-23 13:25:10|204.81|201.91|204.69|201.79|204.81|201.91|204.69|201.79|14
1653312320000|2022-05-23 13:25:20|204.7|201.8|204.77|201.87|204.77|201.87|204.7|201.8|8
1653312330000|2022-05-23 13:25:30|204.78|201.88|204.76|201.86|204.88|201.98|204.76|201.86|11
1653312340000|2022-05-23 13:25:40|204.77|201.87|204.71|201.81|204.78|201.88|204.71|201.81|8
1653312350000|2022-05-23 13:25:50|204.72|201.82|204.73|201.83|204.74|201.84|204.72|201.82|4
1653312360000|2022-05-23 13:26:00|204.74|201.84|204.67|201.77|204.75|201.85|204.67|201.77|10
1653312370000|2022-05-23 13:26:10|204.66|201.76|204.67|201.77|204.67|201.77|204.62|201.72|8
1653312380000|2022-05-23 13:26:20|204.68|201.78|204.64|201.74|204.68|201.78|204.63|201.73|10
1653312390000|2022-05-23 13:26:30|204.65|201.75|204.73|201.83|204.73|201.83|204.65|201.75|7
1653312400000|2022-05-23 13:26:40|204.72|201.82|204.61|201.71|204.74|201.84|204.61|201.71|13
1653312410000|2022-05-23 13:26:50|204.63|201.73|204.74|201.84|204.75|201.85|204.62|201.72|12
1653312420000|2022-05-23 13:27:00|204.75|201.85|204.72|201.82|204.76|201.86|204.72|201.82|7
1653312430000|2022-05-23 13:27:10|204.73|201.83|204.7|201.8|204.75|201.85|204.7|201.8|5
1653312440000|2022-05-23 13:27:20|204.72|201.82|204.69|201.79|204.72|201.82|204.68|201.78|10
1653312450000|2022-05-23 13:27:30|204.68|201.78|204.73|201.83|204.73|201.83|204.68|201.78|4
1653312460000|2022-05-23 13:27:40|204.72|201.82|204.62|201.72|204.72|201.82|204.59|201.69|10
1653312470000|2022-05-23 13:27:50|204.65|201.75|204.68|201.78|204.68|201.78|204.64|201.74|7
1653312480000|2022-05-23 13:28:00|204.73|201.83|204.68|201.78|204.75|201.85|204.68|201.78|11
1653312490000|2022-05-23 13:28:10|204.67|201.77|204.6|201.7|204.67|201.77|204.59|201.69|15
1653312500000|2022-05-23 13:28:20|204.62|201.72|204.61|201.71|204.62|201.72|204.6|201.7|6
1653312510000|2022-05-23 13:28:30|204.6|201.7|204.57|201.67|204.61|201.71|204.57|201.67|7
1653312520000|2022-05-23 13:28:40|204.56|201.66|204.52|201.62|204.57|201.67|204.52|201.62|5
1653312530000|2022-05-23 13:28:50|204.53|201.63|204.53|201.63|204.62|201.72|204.53|201.63|13
1653312540000|2022-05-23 13:29:00|204.52|201.62|204.26|201.36|204.54|201.64|204.24|201.34|14
1653312550000|2022-05-23 13:29:10|204.25|201.35|204.27|201.37|204.27|201.37|204.11|201.21|20
1653312560000|2022-05-23 13:29:20|204.25|201.35|204.45|201.55|204.47|201.57|204.25|201.35|20
1653312570000|2022-05-23 13:29:30|204.48|201.58|204.3|201.4|204.53|201.63|204.3|201.4|18
1653312580000|2022-05-23 13:29:40|204.28|201.38|204.2|201.3|204.33|201.43|204.2|201.3|10
1653312590000|2022-05-23 13:29:50|204.19|201.29|204.2|201.3|204.2|201.3|204.13|201.23|11
1653312600000|2022-05-23 13:30:00|204.22|201.32|203.84|200.94|204.35|201.45|203.81|200.91|31
1653312610000|2022-05-23 13:30:10|203.86|200.96|203.92|201.02|203.92|201.02|203.73|200.83|35
1653312620000|2022-05-23 13:30:20|203.94|201.04|203.77|200.87|204.09|201.19|203.72|200.82|29
1653312630000|2022-05-23 13:30:30|203.78|200.88|203.7|200.8|203.78|200.88|203.58|200.68|32
1653312640000|2022-05-23 13:30:40|203.71|200.81|203.94|201.04|203.94|201.04|203.71|200.81|30
1653312650000|2022-05-23 13:30:50|203.92|201.02|204.2|201.3|204.2|201.3|203.92|201.02|22
1653312660000|2022-05-23 13:31:00|204.22|201.32|204.48|201.58|204.61|201.71|204.11|201.21|35
1653312670000|2022-05-23 13:31:10|204.49|201.59|204.96|202.06|205.01|202.11|204.49|201.59|30
1653312680000|2022-05-23 13:31:20|205|202.1|205.25|202.35|205.33|202.43|205|202.1|32
1653312690000|2022-05-23 13:31:30|205.21|202.31|204.79|201.89|205.21|202.31|204.78|201.88|31
1653312700000|2022-05-23 13:31:40|204.78|201.88|204.2|201.3|204.82|201.92|204.2|201.3|23
1653312710000|2022-05-23 13:31:50|204.14|201.24|204.01|201.11|204.17|201.27|203.89|200.99|36
1653312720000|2022-05-23 13:32:00|203.99|201.09|203.99|201.09|204.02|201.12|203.81|200.91|27
1653312730000|2022-05-23 13:32:10|203.97|201.07|203.69|200.79|204|201.1|203.69|200.79|30
1653312740000|2022-05-23 13:32:20|203.72|200.82|203.48|200.58|203.76|200.86|203.46|200.56|36
1653312750000|2022-05-23 13:32:30|203.47|200.57|203.68|200.78|203.71|200.81|203.44|200.54|27
1653312760000|2022-05-23 13:32:40|203.64|200.74|203.68|200.78|203.72|200.82|203.44|200.54|34
1653312770000|2022-05-23 13:32:50|203.67|200.77|204|201.1|204|201.1|203.57|200.67|28
1653312780000|2022-05-23 13:33:00|204.02|201.12|204.06|201.16|204.11|201.21|203.97|201.07|24
1653312790000|2022-05-23 13:33:10|204.02|201.12|203.85|200.95|204.09|201.19|203.85|200.95|25
1653312800000|2022-05-23 13:33:20|203.84|200.94|204.16|201.26|204.16|201.26|203.77|200.87|29
1653312810000|2022-05-23 13:33:30|204.19|201.29|204.59|201.69|204.59|201.69|204.19|201.29|29
1653312820000|2022-05-23 13:33:40|204.64|201.74|204.32|201.42|204.66|201.76|204.24|201.34|32
1653312830000|2022-05-23 13:33:50|204.31|201.41|204.13|201.23|204.31|201.41|204.07|201.17|19
1653312840000|2022-05-23 13:34:00|204.08|201.18|203.85|200.95|204.21|201.31|203.82|200.92|27
1653312850000|2022-05-23 13:34:10|203.86|200.96|203.45|200.55|203.87|200.97|203.44|200.54|24
1653312860000|2022-05-23 13:34:20|203.46|200.56|203.44|200.54|203.54|200.64|203.33|200.43|25
1653312870000|2022-05-23 13:34:30|203.43|200.53|203.55|200.65|203.57|200.67|203.39|200.49|25
1653312880000|2022-05-23 13:34:40|203.54|200.64|203.6|200.7|203.6|200.7|203.37|200.47|23
1653312890000|2022-05-23 13:34:50|203.59|200.69|203.99|201.09|203.99|201.09|203.58|200.68|28
1653312900000|2022-05-23 13:35:00|204.03|201.13|204.15|201.25|204.23|201.33|204|201.1|34
1653312910000|2022-05-23 13:35:10|204.21|201.31|203.68|200.78|204.21|201.31|203.65|200.75|32
1653312920000|2022-05-23 13:35:20|203.67|200.77|203.78|200.88|203.9|201|203.65|200.75|26
1653312930000|2022-05-23 13:35:30|203.8|200.9|203.79|200.89|203.83|200.93|203.67|200.77|21
1653312940000|2022-05-23 13:35:40|203.81|200.91|203.95|201.05|203.95|201.05|203.79|200.89|25
1653312950000|2022-05-23 13:35:50|204|201.1|203.87|200.97|204.02|201.12|203.85|200.95|24
1653312960000|2022-05-23 13:36:00|203.86|200.96|203.99|201.09|204|201.1|203.76|200.86|25
1653312970000|2022-05-23 13:36:10|203.98|201.08|203.78|200.88|203.98|201.08|203.72|200.82|28
1653312980000|2022-05-23 13:36:20|203.8|200.9|203.68|200.78|203.85|200.95|203.62|200.72|26
1653312990000|2022-05-23 13:36:30|203.67|200.77|203.6|200.7|203.69|200.79|203.6|200.7|17
1653313000000|2022-05-23 13:36:40|203.59|200.69|203.38|200.48|203.59|200.69|203.23|200.33|21
1653313010000|2022-05-23 13:36:50|203.37|200.47|203.41|200.51|203.42|200.52|203.36|200.46|16
1653313020000|2022-05-23 13:37:00|203.4|200.5|203.33|200.43|203.4|200.5|203.32|200.42|16
1653313030000|2022-05-23 13:37:10|203.32|200.42|203.21|200.31|203.32|200.42|203.14|200.24|18
1653313040000|2022-05-23 13:37:20|203.2|200.3|203.17|200.27|203.22|200.32|203.15|200.25|18
1653313050000|2022-05-23 13:37:30|203.18|200.28|203.22|200.32|203.23|200.33|203.17|200.27|14
1653313060000|2022-05-23 13:37:40|203.21|200.31|203.16|200.26|203.23|200.33|203.15|200.25|18
1653313070000|2022-05-23 13:37:50|203.17|200.27|203.13|200.23|203.17|200.27|202.94|200.04|25
1653313080000|2022-05-23 13:38:00|203.12|200.22|203.23|200.33|203.31|200.41|203.12|200.22|23
1653313090000|2022-05-23 13:38:10|203.22|200.32|203.25|200.35|203.31|200.41|203.21|200.31|21
1653313100000|2022-05-23 13:38:20|203.23|200.33|203.16|200.26|203.23|200.33|203.07|200.17|21
1653313110000|2022-05-23 13:38:30|203.15|200.25|203.16|200.26|203.25|200.35|203.13|200.23|25
1653313120000|2022-05-23 13:38:40|203.15|200.25|203.19|200.29|203.24|200.34|203.12|200.22|23
1653313130000|2022-05-23 13:38:50|203.14|200.24|203.15|200.25|203.21|200.31|203.14|200.24|20
1653313140000|2022-05-23 13:39:00|203.14|200.24|202.99|200.09|203.22|200.32|202.99|200.09|20
1653313150000|2022-05-23 13:39:10|202.96|200.06|202.42|199.52|202.97|200.07|202.41|199.51|21
1653313160000|2022-05-23 13:39:20|202.41|199.51|202.25|199.35|202.57|199.67|202.18|199.28|32
1653313170000|2022-05-23 13:39:30|202.21|199.31|201.96|199.06|202.21|199.31|201.86|198.96|33
1653313180000|2022-05-23 13:39:40|201.93|199.03|201.93|199.03|201.96|199.06|201.82|198.92|25
1653313190000|2022-05-23 13:39:50|201.92|199.02|202.28|199.38|202.3|199.4|201.9|199|33
1653313200000|2022-05-23 13:40:00|202.26|199.36|201.84|198.94|202.38|199.48|201.84|198.94|35
1653313210000|2022-05-23 13:40:10|201.85|198.95|201.63|198.73|201.91|199.01|201.62|198.72|26
1653313220000|2022-05-23 13:40:20|201.62|198.72|201.74|198.84|201.75|198.85|201.51|198.61|27
1653313230000|2022-05-23 13:40:30|201.8|198.9|202.04|199.14|202.14|199.24|201.78|198.88|28
1653313240000|2022-05-23 13:40:40|202.02|199.12|201.9|199|202.02|199.12|201.84|198.94|32
1653313250000|2022-05-23 13:40:50|201.91|199.01|202.22|199.32|202.25|199.35|201.91|199.01|30
1653313260000|2022-05-23 13:41:00|202.19|199.29|202.39|199.49|202.39|199.49|202.19|199.29|31
1653313270000|2022-05-23 13:41:10|202.4|199.5|202.65|199.75|202.68|199.78|202.4|199.5|27
1653313280000|2022-05-23 13:41:20|202.66|199.76|202.75|199.85|202.84|199.94|202.65|199.75|24
1653313290000|2022-05-23 13:41:30|202.73|199.83|202.86|199.96|202.86|199.96|202.67|199.77|25
1653313300000|2022-05-23 13:41:40|202.9|200|202.88|199.98|202.97|200.07|202.8|199.9|27
1653313310000|2022-05-23 13:41:50|202.87|199.97|202.91|200.01|202.99|200.09|202.87|199.97|27
1653313320000|2022-05-23 13:42:00|202.9|200|202.78|199.88|203.01|200.11|202.78|199.88|31
1653313330000|2022-05-23 13:42:10|202.79|199.89|202.7|199.8|202.81|199.91|202.68|199.78|21
1653313340000|2022-05-23 13:42:20|202.71|199.81|202.99|200.09|202.99|200.09|202.71|199.81|25
1653313350000|2022-05-23 13:42:30|203|200.1|203.05|200.15|203.15|200.25|202.92|200.02|26
1653313360000|2022-05-23 13:42:40|203.06|200.16|203.02|200.12|203.07|200.17|202.95|200.05|27
1653313370000|2022-05-23 13:42:50|203.04|200.14|202.92|200.02|203.04|200.14|202.91|200.01|26
1653313380000|2022-05-23 13:43:00|202.93|200.03|203.23|200.33|203.25|200.35|202.93|200.03|23
1653313390000|2022-05-23 13:43:10|203.21|200.31|203.29|200.39|203.29|200.39|203.19|200.29|25
1653313400000|2022-05-23 13:43:20|203.43|200.53|203.36|200.46|203.58|200.68|203.29|200.39|29
1653313410000|2022-05-23 13:43:30|203.37|200.47|203.42|200.52|203.42|200.52|203.29|200.39|27
1653313420000|2022-05-23 13:43:40|203.43|200.53|203.61|200.71|203.61|200.71|203.42|200.52|19
1653313430000|2022-05-23 13:43:50|203.66|200.76|203.62|200.72|203.69|200.79|203.51|200.61|26
1653313440000|2022-05-23 13:44:00|203.61|200.71|203.54|200.64|203.61|200.71|203.41|200.51|31
1653313450000|2022-05-23 13:44:10|203.55|200.65|203.39|200.49|203.55|200.65|203.28|200.38|23
1653313460000|2022-05-23 13:44:20|203.37|200.47|203.29|200.39|203.39|200.49|203.29|200.39|26
1653313470000|2022-05-23 13:44:30|203.28|200.38|203.26|200.36|203.32|200.42|203.23|200.33|17
1653313480000|2022-05-23 13:44:40|203.24|200.34|203.36|200.46|203.36|200.46|203.13|200.23|24
1653313490000|2022-05-23 13:44:50|203.34|200.44|203.47|200.57|203.52|200.62|203.34|200.44|20
1653313500000|2022-05-23 13:45:00|203.46|200.56|203.54|200.64|203.55|200.65|203.39|200.49|27
1653313510000|2022-05-23 13:45:10|203.53|200.63|203.33|200.43|203.54|200.64|203.33|200.43|28
1653313520000|2022-05-23 13:45:20|203.35|200.45|203.14|200.24|203.38|200.48|203.12|200.22|22
1653313530000|2022-05-23 13:45:30|203.15|200.25|203.17|200.27|203.18|200.28|203.13|200.23|9
1653313540000|2022-05-23 13:45:40|203.18|200.28|203.15|200.25|203.21|200.31|203.12|200.22|15
1653313550000|2022-05-23 13:45:50|203.14|200.24|203.6|200.7|203.6|200.7|203.14|200.24|27
1653313560000|2022-05-23 13:46:00|203.62|200.72|203.54|200.64|203.7|200.8|203.47|200.57|30
1653313570000|2022-05-23 13:46:10|203.53|200.63|203.53|200.63|203.56|200.66|203.51|200.61|13
1653313580000|2022-05-23 13:46:20|203.52|200.62|203.38|200.48|203.52|200.62|203.24|200.34|18
1653313590000|2022-05-23 13:46:30|203.36|200.46|203.34|200.44|203.38|200.48|203.25|200.35|29
1653313600000|2022-05-23 13:46:40|203.35|200.45|203.35|200.45|203.38|200.48|203.26|200.36|20
1653313610000|2022-05-23 13:46:50|203.41|200.51|203.54|200.64|203.58|200.68|203.41|200.51|22
1653313620000|2022-05-23 13:47:00|203.53|200.63|203.63|200.73|203.68|200.78|203.5|200.6|25
1653313630000|2022-05-23 13:47:10|203.62|200.72|203.72|200.82|203.72|200.82|203.6|200.7|27
1653313640000|2022-05-23 13:47:20|203.71|200.81|203.78|200.88|203.92|201.02|203.7|200.8|24
1653313650000|2022-05-23 13:47:30|203.79|200.89|204.01|201.11|204.01|201.11|203.76|200.86|23
1653313660000|2022-05-23 13:47:40|204|201.1|203.99|201.09|204.06|201.16|203.99|201.09|11
1653313670000|2022-05-23 13:47:50|204|201.1|203.98|201.08|204.04|201.14|203.96|201.06|12
1653313680000|2022-05-23 13:48:00|203.97|201.07|204|201.1|204.01|201.11|203.93|201.03|23
1653313690000|2022-05-23 13:48:10|203.99|201.09|203.94|201.04|203.99|201.09|203.92|201.02|20
1653313700000|2022-05-23 13:48:20|203.93|201.03|204.01|201.11|204.02|201.12|203.93|201.03|13
1653313710000|2022-05-23 13:48:30|204.02|201.12|204.15|201.25|204.18|201.28|204|201.1|21
1653313720000|2022-05-23 13:48:40|204.14|201.24|204|201.1|204.22|201.32|203.95|201.05|26
1653313730000|2022-05-23 13:48:50|204.01|201.11|203.86|200.96|204.05|201.15|203.86|200.96|16
1653313740000|2022-05-23 13:49:00|203.85|200.95|203.98|201.08|204.03|201.13|203.84|200.94|24
1653313750000|2022-05-23 13:49:10|203.97|201.07|204.08|201.18|204.09|201.19|203.94|201.04|21
1653313760000|2022-05-23 13:49:20|204.06|201.16|204.08|201.18|204.08|201.18|203.99|201.09|15
1653313770000|2022-05-23 13:49:30|204.07|201.17|203.91|201.01|204.07|201.17|203.88|200.98|22
1653313780000|2022-05-23 13:49:40|203.9|201|203.9|201|203.93|201.03|203.84|200.94|17
1653313790000|2022-05-23 13:49:50|203.91|201.01|204.05|201.15|204.06|201.16|203.91|201.01|14
1653313800000|2022-05-23 13:50:00|204.04|201.14|204.03|201.13|204.12|201.22|204.02|201.12|30
1653313810000|2022-05-23 13:50:10|204.05|201.15|204.21|201.31|204.21|201.31|204.03|201.13|18
1653313820000|2022-05-23 13:50:20|204.25|201.35|204.18|201.28|204.27|201.37|204.12|201.22|17
1653313830000|2022-05-23 13:50:30|204.19|201.29|204.19|201.29|204.21|201.31|204.18|201.28|11
1653313840000|2022-05-23 13:50:40|204.21|201.31|204.25|201.35|204.3|201.4|204.19|201.29|20
1653313850000|2022-05-23 13:50:50|204.24|201.34|204.24|201.34|204.31|201.41|204.23|201.33|15
1653313860000|2022-05-23 13:51:00|204.21|201.31|204.08|201.18|204.25|201.35|204.08|201.18|21
1653313870000|2022-05-23 13:51:10|204.12|201.22|204.01|201.11|204.2|201.3|203.99|201.09|20
1653313880000|2022-05-23 13:51:20|204|201.1|203.83|200.93|204|201.1|203.82|200.92|18
1653313890000|2022-05-23 13:51:30|203.84|200.94|203.9|201|203.95|201.05|203.84|200.94|22
1653313900000|2022-05-23 13:51:40|203.89|200.99|203.83|200.93|203.92|201.02|203.83|200.93|19
1653313910000|2022-05-23 13:51:50|203.84|200.94|203.94|201.04|203.94|201.04|203.84|200.94|18
1653313920000|2022-05-23 13:52:00|203.95|201.05|204.15|201.25|204.15|201.25|203.95|201.05|22
1653313930000|2022-05-23 13:52:10|204.14|201.24|203.9|201|204.14|201.24|203.9|201|20
1653313940000|2022-05-23 13:52:20|203.93|201.03|203.97|201.07|203.97|201.07|203.91|201.01|13
1653313950000|2022-05-23 13:52:30|203.96|201.06|204|201.1|204.02|201.12|203.94|201.04|16
1653313960000|2022-05-23 13:52:40|204.01|201.11|204.02|201.12|204.08|201.18|203.99|201.09|12
1653313970000|2022-05-23 13:52:50|204|201.1|204.06|201.16|204.14|201.24|204|201.1|12
1653313980000|2022-05-23 13:53:00|204.05|201.15|203.98|201.08|204.18|201.28|203.98|201.08|20
1653313990000|2022-05-23 13:53:10|204|201.1|204.08|201.18|204.09|201.19|203.97|201.07|28
1653314000000|2022-05-23 13:53:20|204.09|201.19|203.96|201.06|204.1|201.2|203.96|201.06|8
1653314010000|2022-05-23 13:53:30|203.92|201.02|203.75|200.85|203.96|201.06|203.75|200.85|14
1653314020000|2022-05-23 13:53:40|203.74|200.84|203.7|200.8|203.75|200.85|203.61|200.71|23
1653314030000|2022-05-23 13:53:50|203.66|200.76|203.67|200.77|203.76|200.86|203.65|200.75|23
1653314040000|2022-05-23 13:54:00|203.66|200.76|203.7|200.8|203.72|200.82|203.64|200.74|16
1653314050000|2022-05-23 13:54:10|203.69|200.79|203.6|200.7|203.69|200.79|203.54|200.64|19
1653314060000|2022-05-23 13:54:20|203.57|200.67|203.42|200.52|203.57|200.67|203.42|200.52|21
1653314070000|2022-05-23 13:54:30|203.45|200.55|203.46|200.56|203.47|200.57|203.36|200.46|17
1653314080000|2022-05-23 13:54:40|203.47|200.57|203.39|200.49|203.47|200.57|203.38|200.48|21
1653314090000|2022-05-23 13:54:50|203.38|200.48|203.19|200.29|203.38|200.48|203.11|200.21|21
1653314100000|2022-05-23 13:55:00|203.22|200.32|203.34|200.44|203.35|200.45|203.22|200.32|28
1653314110000|2022-05-23 13:55:10|203.35|200.45|203.27|200.37|203.38|200.48|203.25|200.35|16
1653314120000|2022-05-23 13:55:20|203.28|200.38|203.35|200.45|203.41|200.51|203.23|200.33|23
1653314130000|2022-05-23 13:55:30|203.36|200.46|203.35|200.45|203.42|200.52|203.33|200.43|19
1653314140000|2022-05-23 13:55:40|203.37|200.47|203.32|200.42|203.37|200.47|203.28|200.38|17
1653314150000|2022-05-23 13:55:50|203.31|200.41|203.27|200.37|203.35|200.45|203.27|200.37|12
1653314160000|2022-05-23 13:56:00|203.23|200.33|203.15|200.25|203.26|200.36|203.15|200.25|21
1653314170000|2022-05-23 13:56:10|203.16|200.26|203.13|200.23|203.18|200.28|202.98|200.08|22
1653314180000|2022-05-23 13:56:20|203.16|200.26|203.13|200.23|203.16|200.26|203.06|200.16|18
1653314190000|2022-05-23 13:56:30|203.12|200.22|203.08|200.18|203.12|200.22|203.07|200.17|13
1653314200000|2022-05-23 13:56:40|203.07|200.17|202.8|199.9|203.07|200.17|202.74|199.84|27
1653314210000|2022-05-23 13:56:50|202.79|199.89|202.72|199.82|202.82|199.92|202.71|199.81|25
1653314220000|2022-05-23 13:57:00|202.71|199.81|202.65|199.75|202.71|199.81|202.42|199.52|30
1653314230000|2022-05-23 13:57:10|202.64|199.74|202.98|200.08|202.98|200.08|202.64|199.74|24
1653314240000|2022-05-23 13:57:20|202.97|200.07|202.87|199.97|202.97|200.07|202.83|199.93|21
1653314250000|2022-05-23 13:57:30|202.85|199.95|202.55|199.65|202.85|199.95|202.55|199.65|23
1653314260000|2022-05-23 13:57:40|202.53|199.63|202.6|199.7|202.66|199.76|202.53|199.63|17
1653314270000|2022-05-23 13:57:50|202.59|199.69|202.65|199.75|202.67|199.77|202.57|199.67|23
1653314280000|2022-05-23 13:58:00|202.64|199.74|202.66|199.76|202.68|199.78|202.56|199.66|15
1653314290000|2022-05-23 13:58:10|202.63|199.73|202.72|199.82|202.73|199.83|202.59|199.69|22
1653314300000|2022-05-23 13:58:20|202.7|199.8|202.63|199.73|202.72|199.82|202.62|199.72|18
1653314310000|2022-05-23 13:58:30|202.62|199.72|202.47|199.57|202.62|199.72|202.45|199.55|19
1653314320000|2022-05-23 13:58:40|202.46|199.56|202.49|199.59|202.6|199.7|202.46|199.56|19
1653314330000|2022-05-23 13:58:50|202.51|199.61|202.59|199.69|202.6|199.7|202.49|199.59|22
1653314340000|2022-05-23 13:59:00|202.58|199.68|202.51|199.61|202.59|199.69|202.51|199.61|8
1653314350000|2022-05-23 13:59:10|202.53|199.63|202.51|199.61|202.53|199.63|202.49|199.59|9
1653314360000|2022-05-23 13:59:20|202.53|199.63|202.52|199.62|202.53|199.63|202.49|199.59|17
1653314370000|2022-05-23 13:59:30|202.55|199.65|202.6|199.7|202.61|199.71|202.55|199.65|11
1653314380000|2022-05-23 13:59:40|202.72|199.82|202.57|199.67|202.73|199.83|202.51|199.61|19
1653314390000|2022-05-23 13:59:50|202.58|199.68|202.49|199.59|202.59|199.69|202.49|199.59|26
1653314400000|2022-05-23 14:00:00|202.51|199.61|202.55|199.65|202.63|199.73|202.44|199.54|24
1653314410000|2022-05-23 14:00:10|202.56|199.66|202.52|199.62|202.64|199.74|202.51|199.61|22
1653314420000|2022-05-23 14:00:20|202.53|199.63|202.41|199.51|202.53|199.63|202.4|199.5|19
1653314430000|2022-05-23 14:00:30|202.44|199.54|202.33|199.43|202.44|199.54|202.32|199.42|17
1653314440000|2022-05-23 14:00:40|202.32|199.42|202.03|199.13|202.32|199.42|202.03|199.13|21
1653314450000|2022-05-23 14:00:50|201.99|199.09|201.77|198.87|201.99|199.09|201.77|198.87|22
1653314460000|2022-05-23 14:01:00|201.74|198.84|201.84|198.94|201.84|198.94|201.65|198.75|30
1653314470000|2022-05-23 14:01:10|201.85|198.95|202.1|199.2|202.1|199.2|201.83|198.93|27
1653314480000|2022-05-23 14:01:20|202.09|199.19|201.88|198.98|202.12|199.22|201.85|198.95|24
1653314490000|2022-05-23 14:01:30|201.87|198.97|201.88|198.98|201.88|198.98|201.8|198.9|24
1653314500000|2022-05-23 14:01:40|201.92|199.02|201.73|198.83|201.94|199.04|201.7|198.8|24
1653314510000|2022-05-23 14:01:50|201.81|198.91|201.83|198.93|201.83|198.93|201.75|198.85|24
1653314520000|2022-05-23 14:02:00|201.82|198.92|201.68|198.78|201.83|198.93|201.64|198.74|20
1653314530000|2022-05-23 14:02:10|201.66|198.76|201.55|198.65|201.67|198.77|201.51|198.61|18
1653314540000|2022-05-23 14:02:20|201.53|198.63|201.59|198.69|201.62|198.72|201.53|198.63|17
1653314550000|2022-05-23 14:02:30|201.62|198.72|201.5|198.6|201.64|198.74|201.5|198.6|22
1653314560000|2022-05-23 14:02:40|201.49|198.59|201.44|198.54|201.54|198.64|201.41|198.51|26
1653314570000|2022-05-23 14:02:50|201.42|198.52|200.92|198.02|201.44|198.54|200.92|198.02|26
1653314580000|2022-05-23 14:03:00|200.96|198.06|200.57|197.67|200.98|198.08|200.57|197.67|32
1653314590000|2022-05-23 14:03:10|200.6|197.7|200.66|197.76|200.69|197.79|200.39|197.49|32
1653314600000|2022-05-23 14:03:20|200.67|197.77|200.7|197.8|200.85|197.95|200.63|197.73|27
1653314610000|2022-05-23 14:03:30|200.71|197.81|200.72|197.82|200.84|197.94|200.69|197.79|29
1653314620000|2022-05-23 14:03:40|200.73|197.83|200.94|198.04|200.94|198.04|200.66|197.76|33
1653314630000|2022-05-23 14:03:50|200.98|198.08|201.09|198.19|201.09|198.19|200.87|197.97|32
1653314640000|2022-05-23 14:04:00|201.12|198.22|201.16|198.26|201.39|198.49|201.02|198.12|31
1653314650000|2022-05-23 14:04:10|201.17|198.27|201.33|198.43|201.35|198.45|201.17|198.27|28
1653314660000|2022-05-23 14:04:20|201.32|198.42|201.25|198.35|201.46|198.56|201.25|198.35|27
1653314670000|2022-05-23 14:04:30|201.24|198.34|201.4|198.5|201.46|198.56|201.23|198.33|31
1653314680000|2022-05-23 14:04:40|201.39|198.49|201.23|198.33|201.39|198.49|201.14|198.24|26
1653314690000|2022-05-23 14:04:50|201.22|198.32|201.25|198.35|201.29|198.39|201.21|198.31|20
1653314700000|2022-05-23 14:05:00|201.26|198.36|201.21|198.31|201.33|198.43|201.19|198.29|31
1653314710000|2022-05-23 14:05:10|201.19|198.29|201.16|198.26|201.21|198.31|201.1|198.2|25
1653314720000|2022-05-23 14:05:20|201.17|198.27|201.14|198.24|201.17|198.27|201.08|198.18|17
1653314730000|2022-05-23 14:05:30|201.18|198.28|201.44|198.54|201.54|198.64|201.18|198.28|28
1653314740000|2022-05-23 14:05:40|201.45|198.55|201.25|198.35|201.52|198.62|201.22|198.32|26
1653314750000|2022-05-23 14:05:50|201.26|198.36|201.41|198.51|201.47|198.57|201.25|198.35|27
1653314760000|2022-05-23 14:06:00|201.44|198.54|201.55|198.65|201.55|198.65|201.4|198.5|32
1653314770000|2022-05-23 14:06:10|201.6|198.7|201.65|198.75|201.65|198.75|201.57|198.67|26
1653314780000|2022-05-23 14:06:20|201.66|198.76|201.69|198.79|201.7|198.8|201.65|198.75|10
1653314790000|2022-05-23 14:06:30|201.68|198.78|201.56|198.66|201.68|198.78|201.54|198.64|13
1653314800000|2022-05-23 14:06:40|201.57|198.67|201.66|198.76|201.66|198.76|201.57|198.67|8
1653314810000|2022-05-23 14:06:50|201.67|198.77|201.58|198.68|201.73|198.83|201.56|198.66|14
1653314820000|2022-05-23 14:07:00|201.51|198.61|201.51|198.61|201.52|198.62|201.47|198.57|19
1653314830000|2022-05-23 14:07:10|201.52|198.62|201.46|198.56|201.59|198.69|201.45|198.55|19
1653314840000|2022-05-23 14:07:20|201.47|198.57|201.57|198.67|201.57|198.67|201.47|198.57|13
1653314850000|2022-05-23 14:07:30|201.56|198.66|201.66|198.76|201.66|198.76|201.55|198.65|11
1653314860000|2022-05-23 14:07:40|201.65|198.75|201.63|198.73|201.66|198.76|201.59|198.69|14
1653314870000|2022-05-23 14:07:50|201.6|198.7|201.53|198.63|201.66|198.76|201.51|198.61|21
1653314880000|2022-05-23 14:08:00|201.52|198.62|201.33|198.43|201.52|198.62|201.31|198.41|20
1653314890000|2022-05-23 14:08:10|201.32|198.42|200.96|198.06|201.32|198.42|200.95|198.05|21
1653314900000|2022-05-23 14:08:20|200.95|198.05|201.09|198.19|201.09|198.19|200.92|198.02|26
1653314910000|2022-05-23 14:08:30|201.13|198.23|201.22|198.32|201.22|198.32|201.05|198.15|25
1653314920000|2022-05-23 14:08:40|201.21|198.31|201|198.1|201.21|198.31|201|198.1|19
1653314930000|2022-05-23 14:08:50|201.02|198.12|200.96|198.06|201.12|198.22|200.96|198.06|27
1653314940000|2022-05-23 14:09:00|200.98|198.08|200.66|197.76|200.99|198.09|200.66|197.76|22
1653314950000|2022-05-23 14:09:10|200.65|197.75|200.38|197.48|200.65|197.75|200.37|197.47|22
1653314960000|2022-05-23 14:09:20|200.39|197.49|200.29|197.39|200.47|197.57|200.29|197.39|25
1653314970000|2022-05-23 14:09:30|200.17|197.27|200.52|197.62|200.52|197.62|200.03|197.13|31
1653314980000|2022-05-23 14:09:40|200.53|197.63|200.83|197.93|200.84|197.94|200.52|197.62|29
1653314990000|2022-05-23 14:09:50|200.82|197.92|200.8|197.9|200.83|197.93|200.7|197.8|20
1653315000000|2022-05-23 14:10:00|200.82|197.92|200.87|197.97|200.87|197.97|200.75|197.85|24
1653315010000|2022-05-23 14:10:10|200.85|197.95|201.15|198.25|201.17|198.27|200.85|197.95|22
1653315020000|2022-05-23 14:10:20|201.12|198.22|200.99|198.09|201.18|198.28|200.99|198.09|23
1653315030000|2022-05-23 14:10:30|200.95|198.05|201.16|198.26|201.16|198.26|200.93|198.03|19
1653315040000|2022-05-23 14:10:40|201.15|198.25|201.14|198.24|201.15|198.25|200.98|198.08|18
1653315050000|2022-05-23 14:10:50|201.13|198.23|201.18|198.28|201.21|198.31|201.1|198.2|15
1653315060000|2022-05-23 14:11:00|201.17|198.27|201.03|198.13|201.2|198.3|201.01|198.11|20
1653315070000|2022-05-23 14:11:10|201.01|198.11|200.79|197.89|201.03|198.13|200.79|197.89|26
1653315080000|2022-05-23 14:11:20|200.81|197.91|201.1|198.2|201.1|198.2|200.81|197.91|21
1653315090000|2022-05-23 14:11:30|201.12|198.22|201.27|198.37|201.35|198.45|201.12|198.22|19
1653315100000|2022-05-23 14:11:40|201.25|198.35|201.4|198.5|201.4|198.5|201.25|198.35|18
1653315110000|2022-05-23 14:11:50|201.42|198.52|201.54|198.64|201.55|198.65|201.39|198.49|15
1653315120000|2022-05-23 14:12:00|201.51|198.61|201.46|198.56|201.51|198.61|201.37|198.47|20
1653315130000|2022-05-23 14:12:10|201.53|198.63|201.73|198.83|201.73|198.83|201.53|198.63|22
1653315140000|2022-05-23 14:12:20|201.74|198.84|201.67|198.77|201.76|198.86|201.67|198.77|15
1653315150000|2022-05-23 14:12:30|201.69|198.79|201.95|199.05|201.95|199.05|201.69|198.79|17
1653315160000|2022-05-23 14:12:40|202|199.1|201.88|198.98|202|199.1|201.87|198.97|20
1653315170000|2022-05-23 14:12:50|201.89|198.99|201.83|198.93|201.92|199.02|201.8|198.9|18
1653315180000|2022-05-23 14:13:00|201.86|198.96|201.79|198.89|201.9|199|201.77|198.87|28
1653315190000|2022-05-23 14:13:10|201.78|198.88|201.84|198.94|201.84|198.94|201.73|198.83|13
1653315200000|2022-05-23 14:13:20|201.82|198.92|201.77|198.87|201.82|198.92|201.66|198.76|17
1653315210000|2022-05-23 14:13:30|201.79|198.89|201.92|199.02|201.94|199.04|201.77|198.87|22
1653315220000|2022-05-23 14:13:40|201.94|199.04|201.93|199.03|202|199.1|201.88|198.98|15
1653315230000|2022-05-23 14:13:50|201.96|199.06|201.82|198.92|201.97|199.07|201.79|198.89|17
1653315240000|2022-05-23 14:14:00|201.83|198.93|201.76|198.86|201.84|198.94|201.75|198.85|14
1653315250000|2022-05-23 14:14:10|201.78|198.88|201.81|198.91|201.81|198.91|201.76|198.86|8
1653315260000|2022-05-23 14:14:20|201.82|198.92|201.82|198.92|201.96|199.06|201.82|198.92|19
1653315270000|2022-05-23 14:14:30|201.85|198.95|201.7|198.8|201.91|199.01|201.7|198.8|11
1653315280000|2022-05-23 14:14:40|201.72|198.82|201.77|198.87|201.78|198.88|201.71|198.81|15
1653315290000|2022-05-23 14:14:50|201.75|198.85|201.8|198.9|201.81|198.91|201.72|198.82|15
1653315300000|2022-05-23 14:15:00|201.79|198.89|201.82|198.92|201.92|199.02|201.78|198.88|27
1653315310000|2022-05-23 14:15:10|201.81|198.91|201.94|199.04|201.98|199.08|201.81|198.91|19
1653315320000|2022-05-23 14:15:20|201.95|199.05|201.96|199.06|201.97|199.07|201.95|199.05|7
1653315330000|2022-05-23 14:15:30|201.97|199.07|202.24|199.34|202.24|199.34|201.97|199.07|16
1653315340000|2022-05-23 14:15:40|202.22|199.32|202.22|199.32|202.24|199.34|202.17|199.27|24
1653315350000|2022-05-23 14:15:50|202.24|199.34|202.28|199.38|202.31|199.41|202.24|199.34|14
1653315360000|2022-05-23 14:16:00|202.27|199.37|202.3|199.4|202.31|199.41|202.25|199.35|17
1653315370000|2022-05-23 14:16:10|202.31|199.41|202.27|199.37|202.33|199.43|202.26|199.36|13
1653315380000|2022-05-23 14:16:20|202.28|199.38|202.25|199.35|202.28|199.38|202.25|199.35|4
1653315390000|2022-05-23 14:16:30|202.26|199.36|202.36|199.46|202.36|199.46|202.22|199.32|14
1653315400000|2022-05-23 14:16:40|202.37|199.47|202.22|199.32|202.37|199.47|202.22|199.32|15
1653315410000|2022-05-23 14:16:50|202.23|199.33|201.94|199.04|202.23|199.33|201.94|199.04|10
1653315420000|2022-05-23 14:17:00|201.93|199.03|201.84|198.94|201.93|199.03|201.83|198.93|8
1653315430000|2022-05-23 14:17:10|201.88|198.98|201.89|198.99|201.89|198.99|201.87|198.97|4
1653315440000|2022-05-23 14:17:20|201.91|199.01|202.3|199.4|202.31|199.41|201.91|199.01|27
1653315450000|2022-05-23 14:17:30|202.28|199.38|202.54|199.64|202.54|199.64|202.28|199.38|27
1653315460000|2022-05-23 14:17:40|202.52|199.62|202.74|199.84|202.74|199.84|202.52|199.62|29
1653315470000|2022-05-23 14:17:50|202.72|199.82|202.68|199.78|202.72|199.82|202.63|199.73|20
1653315480000|2022-05-23 14:18:00|202.7|199.8|202.53|199.63|202.76|199.86|202.46|199.56|34
1653315490000|2022-05-23 14:18:10|202.52|199.62|202.52|199.62|202.59|199.69|202.48|199.58|25
1653315500000|2022-05-23 14:18:20|202.49|199.59|202.5|199.6|202.55|199.65|202.47|199.57|16
1653315510000|2022-05-23 14:18:30|202.52|199.62|202.56|199.66|202.56|199.66|202.5|199.6|15
1653315520000|2022-05-23 14:18:40|202.58|199.68|202.57|199.67|202.64|199.74|202.57|199.67|13
1653315530000|2022-05-23 14:18:50|202.58|199.68|202.8|199.9|202.8|199.9|202.57|199.67|18
1653315540000|2022-05-23 14:19:00|202.81|199.91|202.71|199.81|202.82|199.92|202.6|199.7|26
1653315550000|2022-05-23 14:19:10|202.7|199.8|202.68|199.78|202.7|199.8|202.61|199.71|24
1653315560000|2022-05-23 14:19:20|202.67|199.77|202.65|199.75|202.68|199.78|202.63|199.73|15
1653315570000|2022-05-23 14:19:30|202.68|199.78|202.64|199.74|202.71|199.81|202.64|199.74|10
1653315580000|2022-05-23 14:19:40|202.62|199.72|202.51|199.61|202.62|199.72|202.48|199.58|11
1653315590000|2022-05-23 14:19:50|202.54|199.64|202.54|199.64|202.56|199.66|202.54|199.64|5
1653315600000|2022-05-23 14:20:00|202.5|199.6|202.48|199.58|202.54|199.64|202.48|199.58|14
1653315610000|2022-05-23 14:20:10|202.46|199.56|202.44|199.54|202.53|199.63|202.42|199.52|18
1653315620000|2022-05-23 14:20:20|202.46|199.56|202.23|199.33|202.46|199.56|202.22|199.32|15
1653315630000|2022-05-23 14:20:30|202.26|199.36|202.22|199.32|202.26|199.36|202.22|199.32|2
1653315640000|2022-05-23 14:20:40|202.21|199.31|202.12|199.22|202.21|199.31|202.06|199.16|14
1653315650000|2022-05-23 14:20:50|202.11|199.21|202.11|199.21|202.13|199.23|202.06|199.16|12
1653315660000|2022-05-23 14:21:00|202.1|199.2|202.04|199.14|202.18|199.28|202.03|199.13|20
1653315670000|2022-05-23 14:21:10|202.05|199.15|202.09|199.19|202.09|199.19|202.05|199.15|4
1653315680000|2022-05-23 14:21:20|202.07|199.17|202.1|199.2|202.14|199.24|202.07|199.17|13
1653315690000|2022-05-23 14:21:30|202.14|199.24|202.16|199.26|202.16|199.26|202.07|199.17|18
1653315700000|2022-05-23 14:21:40|202.17|199.27|202.14|199.24|202.21|199.31|202.13|199.23|16
1653315710000|2022-05-23 14:21:50|202.13|199.23|202.06|199.16|202.13|199.23|201.96|199.06|15
1653315720000|2022-05-23 14:22:00|202.07|199.17|202.39|199.49|202.41|199.51|202.03|199.13|31
1653315730000|2022-05-23 14:22:10|202.41|199.51|202.41|199.51|202.42|199.52|202.34|199.44|13
1653315740000|2022-05-23 14:22:20|202.39|199.49|202.39|199.49|202.39|199.49|202.32|199.42|18
1653315750000|2022-05-23 14:22:30|202.41|199.51|202.68|199.78|202.69|199.79|202.41|199.51|19
1653315760000|2022-05-23 14:22:40|202.7|199.8|202.63|199.73|202.7|199.8|202.59|199.69|14
1653315770000|2022-05-23 14:22:50|202.62|199.72|202.44|199.54|202.62|199.72|202.44|199.54|26
1653315780000|2022-05-23 14:23:00|202.45|199.55|202.64|199.74|202.64|199.74|202.44|199.54|17
1653315790000|2022-05-23 14:23:10|202.66|199.76|202.58|199.68|202.67|199.77|202.57|199.67|11
1653315800000|2022-05-23 14:23:20|202.57|199.67|202.28|199.38|202.57|199.67|202.26|199.36|22
1653315810000|2022-05-23 14:23:30|202.3|199.4|202.2|199.3|202.3|199.4|202.16|199.26|16
1653315820000|2022-05-23 14:23:40|202.19|199.29|202.23|199.33|202.23|199.33|202.17|199.27|7
1653315830000|2022-05-23 14:23:50|202.22|199.32|202.24|199.34|202.24|199.34|202.2|199.3|10
1653315840000|2022-05-23 14:24:00|202.22|199.32|202.19|199.29|202.25|199.35|202.14|199.24|18
1653315850000|2022-05-23 14:24:10|202.17|199.27|202.25|199.35|202.26|199.36|202.16|199.26|12
1653315860000|2022-05-23 14:24:20|202.24|199.34|202.17|199.27|202.24|199.34|202.14|199.24|22
1653315870000|2022-05-23 14:24:30|202.18|199.28|202.22|199.32|202.23|199.33|202.18|199.28|11
1653315880000|2022-05-23 14:24:40|202.23|199.33|202.4|199.5|202.41|199.51|202.23|199.33|13
1653315890000|2022-05-23 14:24:50|202.42|199.52|202.37|199.47|202.47|199.57|202.34|199.44|14
1653315900000|2022-05-23 14:25:00|202.38|199.48|202.46|199.56|202.47|199.57|202.37|199.47|22
1653315910000|2022-05-23 14:25:10|202.44|199.54|202.21|199.31|202.44|199.54|202.21|199.31|25
1653315920000|2022-05-23 14:25:20|202.24|199.34|202.21|199.31|202.27|199.37|202.19|199.29|18
1653315930000|2022-05-23 14:25:30|202.22|199.32|202.15|199.25|202.25|199.35|202.15|199.25|15
1653315940000|2022-05-23 14:25:40|202.14|199.24|202.17|199.27|202.21|199.31|202.13|199.23|15
1653315950000|2022-05-23 14:25:50|202.15|199.25|202.17|199.27|202.19|199.29|202.13|199.23|17
1653315960000|2022-05-23 14:26:00|202.16|199.26|202.32|199.42|202.32|199.42|202.15|199.25|14
1653315970000|2022-05-23 14:26:10|202.33|199.43|202.34|199.44|202.39|199.49|202.31|199.41|12
1653315980000|2022-05-23 14:26:20|202.33|199.43|202.38|199.48|202.38|199.48|202.32|199.42|7
1653315990000|2022-05-23 14:26:30|202.4|199.5|202.47|199.57|202.52|199.62|202.39|199.49|19
1653316000000|2022-05-23 14:26:40|202.49|199.59|202.48|199.58|202.52|199.62|202.48|199.58|10
1653316010000|2022-05-23 14:26:50|202.47|199.57|202.4|199.5|202.47|199.57|202.33|199.43|17
1653316020000|2022-05-23 14:27:00|202.41|199.51|202.36|199.46|202.43|199.53|202.35|199.45|16
1653316030000|2022-05-23 14:27:10|202.34|199.44|202.38|199.48|202.42|199.52|202.34|199.44|19
1653316040000|2022-05-23 14:27:20|202.39|199.49|202.12|199.22|202.39|199.49|202.09|199.19|25
1653316050000|2022-05-23 14:27:30|202.11|199.21|201.82|198.92|202.11|199.21|201.82|198.92|18
1653316060000|2022-05-23 14:27:40|201.83|198.93|201.55|198.65|201.83|198.93|201.5|198.6|26
1653316070000|2022-05-23 14:27:50|201.5|198.6|201.51|198.61|201.53|198.63|201.48|198.58|16
1653316080000|2022-05-23 14:28:00|201.5|198.6|201.52|198.62|201.58|198.68|201.49|198.59|18
1653316090000|2022-05-23 14:28:10|201.5|198.6|201.45|198.55|201.58|198.68|201.42|198.52|25
1653316100000|2022-05-23 14:28:20|201.48|198.58|201.7|198.8|201.7|198.8|201.48|198.58|18
1653316110000|2022-05-23 14:28:30|201.71|198.81|201.66|198.76|201.74|198.84|201.66|198.76|10
1653316120000|2022-05-23 14:28:40|201.62|198.72|201.53|198.63|201.67|198.77|201.44|198.54|22
1653316130000|2022-05-23 14:28:50|201.62|198.72|201.64|198.74|201.64|198.74|201.58|198.68|13
1653316140000|2022-05-23 14:29:00|201.63|198.73|201.67|198.77|201.68|198.78|201.59|198.69|14
1653316150000|2022-05-23 14:29:10|201.68|198.78|201.76|198.86|201.76|198.86|201.68|198.78|12
1653316160000|2022-05-23 14:29:20|201.75|198.85|201.97|199.07|201.98|199.08|201.75|198.85|16
1653316170000|2022-05-23 14:29:30|201.94|199.04|201.96|199.06|201.96|199.06|201.9|199|8
1653316180000|2022-05-23 14:29:40|201.94|199.04|202.31|199.41|202.31|199.41|201.91|199.01|20
1653316190000|2022-05-23 14:29:50|202.32|199.42|202.49|199.59|202.49|199.59|202.32|199.42|21
1653316200000|2022-05-23 14:30:00|202.53|199.63|202.6|199.7|202.78|199.88|202.53|199.63|25
1653316210000|2022-05-23 14:30:10|202.56|199.66|202.45|199.55|202.59|199.69|202.34|199.44|20
1653316220000|2022-05-23 14:30:20|202.51|199.61|202.39|199.49|202.53|199.63|202.39|199.49|14
1653316230000|2022-05-23 14:30:30|202.37|199.47|202.61|199.71|202.62|199.72|202.32|199.42|27
1653316240000|2022-05-23 14:30:40|202.56|199.66|202.46|199.56|202.56|199.66|202.46|199.56|22
1653316250000|2022-05-23 14:30:50|202.48|199.58|202.59|199.69|202.62|199.72|202.44|199.54|24
1653316260000|2022-05-23 14:31:00|202.58|199.68|202.5|199.6|202.61|199.71|202.46|199.56|25
1653316270000|2022-05-23 14:31:10|202.51|199.61|202.53|199.63|202.56|199.66|202.49|199.59|17
1653316280000|2022-05-23 14:31:20|202.58|199.68|202.62|199.72|202.63|199.73|202.51|199.61|19
1653316290000|2022-05-23 14:31:30|202.63|199.73|202.7|199.8|202.7|199.8|202.59|199.69|13
1653316300000|2022-05-23 14:31:40|202.71|199.81|202.68|199.78|202.74|199.84|202.61|199.71|22
1653316310000|2022-05-23 14:31:50|202.69|199.79|202.61|199.71|202.74|199.84|202.59|199.69|21
1653316320000|2022-05-23 14:32:00|202.63|199.73|202.7|199.8|202.74|199.84|202.63|199.73|18
1653316330000|2022-05-23 14:32:10|202.69|199.79|203.03|200.13|203.03|200.13|202.64|199.74|18
1653316340000|2022-05-23 14:32:20|203.04|200.14|203.23|200.33|203.31|200.41|203.04|200.14|31
1653316350000|2022-05-23 14:32:30|203.22|200.32|203.3|200.4|203.35|200.45|203.16|200.26|20
1653316360000|2022-05-23 14:32:40|203.33|200.43|203.44|200.54|203.44|200.54|203.33|200.43|12
1653316370000|2022-05-23 14:32:50|203.46|200.56|203.77|200.87|203.93|201.03|203.45|200.55|24
1653316380000|2022-05-23 14:33:00|203.78|200.88|203.79|200.89|203.79|200.89|203.67|200.77|25
1653316390000|2022-05-23 14:33:10|203.8|200.9|203.71|200.81|203.8|200.9|203.71|200.81|15
1653316400000|2022-05-23 14:33:20|203.73|200.83|203.74|200.84|203.85|200.95|203.73|200.83|20
1653316410000|2022-05-23 14:33:30|203.72|200.82|203.71|200.81|203.76|200.86|203.71|200.81|18
1653316420000|2022-05-23 14:33:40|203.88|200.98|203.74|200.84|203.94|201.04|203.72|200.82|26
1653316430000|2022-05-23 14:33:50|203.75|200.85|203.76|200.86|203.76|200.86|203.67|200.77|16
1653316440000|2022-05-23 14:34:00|203.72|200.82|203.71|200.81|203.75|200.85|203.69|200.79|17
1653316450000|2022-05-23 14:34:10|203.7|200.8|203.85|200.95|203.87|200.97|203.69|200.79|18
1653316460000|2022-05-23 14:34:20|203.86|200.96|203.71|200.81|203.86|200.96|203.7|200.8|13
1653316470000|2022-05-23 14:34:30|203.7|200.8|203.63|200.73|203.7|200.8|203.63|200.73|13
1653316480000|2022-05-23 14:34:40|203.65|200.75|203.59|200.69|203.65|200.75|203.57|200.67|11
1653316490000|2022-05-23 14:34:50|203.6|200.7|203.62|200.72|203.65|200.75|203.59|200.69|16
1653316500000|2022-05-23 14:35:00|203.63|200.73|203.83|200.93|203.87|200.97|203.63|200.73|26
1653316510000|2022-05-23 14:35:10|203.8|200.9|203.69|200.79|203.8|200.9|203.68|200.78|23
1653316520000|2022-05-23 14:35:20|203.71|200.81|203.67|200.77|203.73|200.83|203.64|200.74|17
1653316530000|2022-05-23 14:35:30|203.69|200.79|203.64|200.74|203.69|200.79|203.64|200.74|10
1653316540000|2022-05-23 14:35:40|203.63|200.73|203.65|200.75|203.66|200.76|203.63|200.73|11
1653316550000|2022-05-23 14:35:50|203.66|200.76|203.81|200.91|203.81|200.91|203.66|200.76|18
1653316560000|2022-05-23 14:36:00|203.83|200.93|203.68|200.78|203.83|200.93|203.67|200.77|16
1653316570000|2022-05-23 14:36:10|203.66|200.76|203.8|200.9|203.8|200.9|203.65|200.75|18
1653316580000|2022-05-23 14:36:20|203.79|200.89|203.67|200.77|203.79|200.89|203.67|200.77|9
1653316590000|2022-05-23 14:36:30|203.66|200.76|203.58|200.68|203.66|200.76|203.56|200.66|21
1653316600000|2022-05-23 14:36:40|203.64|200.74|203.66|200.76|203.66|200.76|203.61|200.71|10
1653316610000|2022-05-23 14:36:50|203.67|200.77|203.6|200.7|203.72|200.82|203.6|200.7|15
1653316620000|2022-05-23 14:37:00|203.58|200.68|203.65|200.75|203.66|200.76|203.58|200.68|14
1653316630000|2022-05-23 14:37:10|203.64|200.74|203.63|200.73|203.65|200.75|203.61|200.71|11
1653316640000|2022-05-23 14:37:20|203.62|200.72|203.65|200.75|203.7|200.8|203.61|200.71|14
1653316650000|2022-05-23 14:37:30|203.64|200.74|203.3|200.4|203.64|200.74|203.3|200.4|15
1653316660000|2022-05-23 14:37:40|203.29|200.39|203.2|200.3|203.29|200.39|203.2|200.3|11
1653316670000|2022-05-23 14:37:50|203.19|200.29|203.09|200.19|203.19|200.29|203.08|200.18|9
1653316680000|2022-05-23 14:38:00|203.07|200.17|203.04|200.14|203.07|200.17|203.04|200.14|8
1653316690000|2022-05-23 14:38:10|203.03|200.13|203.03|200.13|203.06|200.16|203|200.1|8
1653316700000|2022-05-23 14:38:20|203.02|200.12|203.23|200.33|203.23|200.33|203|200.1|13
1653316710000|2022-05-23 14:38:30|203.24|200.34|203.3|200.4|203.3|200.4|203.22|200.32|12
1653316720000|2022-05-23 14:38:40|203.29|200.39|203.27|200.37|203.3|200.4|203.26|200.36|13
1653316730000|2022-05-23 14:38:50|203.29|200.39|203.32|200.42|203.33|200.43|203.29|200.39|4
1653316740000|2022-05-23 14:39:00|203.33|200.43|203.32|200.42|203.35|200.45|203.29|200.39|10
1653316750000|2022-05-23 14:39:10|203.33|200.43|203.29|200.39|203.33|200.43|203.29|200.39|3
1653316760000|2022-05-23 14:39:20|203.28|200.38|203.29|200.39|203.29|200.39|203.21|200.31|17
1653316770000|2022-05-23 14:39:30|203.28|200.38|203.28|200.38|203.32|200.42|203.25|200.35|18
1653316780000|2022-05-23 14:39:40|203.29|200.39|203.27|200.37|203.32|200.42|203.25|200.35|15
1653316790000|2022-05-23 14:39:50|203.26|200.36|203.28|200.38|203.28|200.38|203.22|200.32|8
1653316800000|2022-05-23 14:40:00|203.25|200.35|203.21|200.31|203.25|200.35|203.18|200.28|17
1653316810000|2022-05-23 14:40:10|203.2|200.3|203.28|200.38|203.28|200.38|203.2|200.3|15
1653316820000|2022-05-23 14:40:20|203.27|200.37|203.34|200.44|203.34|200.44|203.27|200.37|8
1653316830000|2022-05-23 14:40:30|203.35|200.45|203.58|200.68|203.59|200.69|203.35|200.45|12
1653316840000|2022-05-23 14:40:40|203.56|200.66|203.59|200.69|203.62|200.72|203.5|200.6|15
1653316850000|2022-05-23 14:40:50|203.58|200.68|203.58|200.68|203.6|200.7|203.52|200.62|24
1653316860000|2022-05-23 14:41:00|203.6|200.7|203.6|200.7|203.73|200.83|203.6|200.7|17
1653316870000|2022-05-23 14:41:10|203.57|200.67|203.5|200.6|203.57|200.67|203.37|200.47|25
1653316880000|2022-05-23 14:41:20|203.51|200.61|203.43|200.53|203.51|200.61|203.38|200.48|11
1653316890000|2022-05-23 14:41:30|203.46|200.56|203.48|200.58|203.49|200.59|203.38|200.48|16
1653316900000|2022-05-23 14:41:40|203.46|200.56|203.29|200.39|203.46|200.56|203.29|200.39|17
1653316910000|2022-05-23 14:41:50|203.34|200.44|203.26|200.36|203.34|200.44|203.21|200.31|16
1653316920000|2022-05-23 14:42:00|203.31|200.41|203.3|200.4|203.31|200.41|203.28|200.38|5
1653316930000|2022-05-23 14:42:10|203.28|200.38|203.28|200.38|203.28|200.38|203.21|200.31|15
1653316940000|2022-05-23 14:42:20|203.27|200.37|203.36|200.46|203.36|200.46|203.27|200.37|8
1653316950000|2022-05-23 14:42:30|203.34|200.44|203.26|200.36|203.36|200.46|203.26|200.36|12
1653316960000|2022-05-23 14:42:40|203.29|200.39|203.28|200.38|203.31|200.41|203.25|200.35|19
1653316970000|2022-05-23 14:42:50|203.23|200.33|203.28|200.38|203.28|200.38|203.21|200.31|10
1653316980000|2022-05-23 14:43:00|203.29|200.39|203.37|200.47|203.37|200.47|203.29|200.39|12
1653316990000|2022-05-23 14:43:10|203.36|200.46|203.4|200.5|203.4|200.5|203.31|200.41|12
1653317000000|2022-05-23 14:43:20|203.39|200.49|203.38|200.48|203.39|200.49|203.36|200.46|6
1653317010000|2022-05-23 14:43:30|203.37|200.47|203.28|200.38|203.37|200.47|203.26|200.36|19
1653317020000|2022-05-23 14:43:40|203.29|200.39|203.26|200.36|203.38|200.48|203.26|200.36|16
1653317030000|2022-05-23 14:43:50|203.27|200.37|203.37|200.47|203.37|200.47|203.25|200.35|14
1653317040000|2022-05-23 14:44:00|203.39|200.49|203.56|200.66|203.57|200.67|203.39|200.49|15
1653317050000|2022-05-23 14:44:10|203.55|200.65|203.46|200.56|203.55|200.65|203.45|200.55|14
1653317060000|2022-05-23 14:44:20|203.45|200.55|203.4|200.5|203.45|200.55|203.36|200.46|17
1653317070000|2022-05-23 14:44:30|203.44|200.54|203.41|200.51|203.44|200.54|203.35|200.45|14
1653317080000|2022-05-23 14:44:40|203.4|200.5|203.43|200.53|203.44|200.54|203.4|200.5|11
1653317090000|2022-05-23 14:44:50|203.44|200.54|203.58|200.68|203.58|200.68|203.44|200.54|14
1653317100000|2022-05-23 14:45:00|203.59|200.69|203.44|200.54|203.59|200.69|203.44|200.54|16
1653317110000|2022-05-23 14:45:10|203.43|200.53|203.49|200.59|203.49|200.59|203.41|200.51|11
1653317120000|2022-05-23 14:45:20|203.48|200.58|203.54|200.64|203.56|200.66|203.46|200.56|19
1653317130000|2022-05-23 14:45:30|203.55|200.65|203.48|200.58|203.55|200.65|203.45|200.55|13
1653317140000|2022-05-23 14:45:40|203.47|200.57|203.47|200.57|203.5|200.6|203.46|200.56|11
1653317150000|2022-05-23 14:45:50|203.49|200.59|203.59|200.69|203.59|200.69|203.42|200.52|11
1653317160000|2022-05-23 14:46:00|203.65|200.75|203.68|200.78|203.69|200.79|203.64|200.74|13
1653317170000|2022-05-23 14:46:10|203.7|200.8|203.65|200.75|203.7|200.8|203.61|200.71|15
1653317180000|2022-05-23 14:46:20|203.64|200.74|203.62|200.72|203.64|200.74|203.51|200.61|16
1653317190000|2022-05-23 14:46:30|203.59|200.69|203.48|200.58|203.61|200.71|203.47|200.57|13
1653317200000|2022-05-23 14:46:40|203.47|200.57|203.43|200.53|203.47|200.57|203.43|200.53|13
1653317210000|2022-05-23 14:46:50|203.39|200.49|203.4|200.5|203.41|200.51|203.39|200.49|7
1653317220000|2022-05-23 14:47:00|203.39|200.49|203.26|200.36|203.39|200.49|203.23|200.33|13
1653317230000|2022-05-23 14:47:10|203.27|200.37|203.45|200.55|203.45|200.55|203.26|200.36|21
1653317240000|2022-05-23 14:47:20|203.46|200.56|203.55|200.65|203.57|200.67|203.46|200.56|15
1653317250000|2022-05-23 14:47:30|203.56|200.66|203.55|200.65|203.57|200.67|203.55|200.65|6
1653317260000|2022-05-23 14:47:40|203.56|200.66|203.56|200.66|203.57|200.67|203.55|200.65|5
1653317270000|2022-05-23 14:47:50|203.55|200.65|203.84|200.94|203.84|200.94|203.55|200.65|23
1653317280000|2022-05-23 14:48:00|203.83|200.93|203.9|201|203.91|201.01|203.83|200.93|18
1653317290000|2022-05-23 14:48:10|203.87|200.97|203.9|201|203.9|201|203.82|200.92|15
1653317300000|2022-05-23 14:48:20|203.92|201.02|203.89|200.99|203.99|201.09|203.87|200.97|15
1653317310000|2022-05-23 14:48:30|203.87|200.97|203.93|201.03|203.93|201.03|203.86|200.96|12
1653317320000|2022-05-23 14:48:40|203.9|201|203.92|201.02|203.93|201.03|203.9|201|11
1653317330000|2022-05-23 14:48:50|203.94|201.04|203.91|201.01|203.96|201.06|203.9|201|10
1653317340000|2022-05-23 14:49:00|203.9|201|203.91|201.01|203.94|201.04|203.84|200.94|19
1653317350000|2022-05-23 14:49:10|203.9|201|203.88|200.98|203.9|201|203.85|200.95|10
1653317360000|2022-05-23 14:49:20|203.87|200.97|203.86|200.96|203.88|200.98|203.85|200.95|6
1653317370000|2022-05-23 14:49:30|203.85|200.95|203.79|200.89|203.86|200.96|203.79|200.89|14
1653317380000|2022-05-23 14:49:40|203.78|200.88|203.82|200.92|203.82|200.92|203.76|200.86|14
1653317390000|2022-05-23 14:49:50|203.81|200.91|203.63|200.73|203.82|200.92|203.63|200.73|11
1653317400000|2022-05-23 14:50:00|203.62|200.72|203.43|200.53|203.62|200.72|203.43|200.53|14
1653317410000|2022-05-23 14:50:10|203.48|200.58|203.56|200.66|203.58|200.68|203.48|200.58|11
1653317420000|2022-05-23 14:50:20|203.55|200.65|203.56|200.66|203.57|200.67|203.46|200.56|18
1653317430000|2022-05-23 14:50:30|203.54|200.64|203.43|200.53|203.54|200.64|203.4|200.5|12
1653317440000|2022-05-23 14:50:40|203.45|200.55|203.54|200.64|203.54|200.64|203.41|200.51|16
1653317450000|2022-05-23 14:50:50|203.55|200.65|203.67|200.77|203.71|200.81|203.55|200.65|20
1653317460000|2022-05-23 14:51:00|203.68|200.78|203.57|200.67|203.78|200.88|203.57|200.67|20
1653317470000|2022-05-23 14:51:10|203.56|200.66|203.31|200.41|203.56|200.66|203.3|200.4|19
1653317480000|2022-05-23 14:51:20|203.32|200.42|203.46|200.56|203.46|200.56|203.32|200.42|17
1653317490000|2022-05-23 14:51:30|203.47|200.57|203.31|200.41|203.47|200.57|203.31|200.41|13
1653317500000|2022-05-23 14:51:40|203.3|200.4|203.31|200.41|203.31|200.41|203.26|200.36|16
1653317510000|2022-05-23 14:51:50|203.32|200.42|203.33|200.43|203.38|200.48|203.32|200.42|17
1653317520000|2022-05-23 14:52:00|203.32|200.42|203.26|200.36|203.32|200.42|203.22|200.32|17
1653317530000|2022-05-23 14:52:10|203.24|200.34|202.75|200.65|203.24|200.65|202.75|200.25|9
1653317540000|2022-05-23 14:52:20|202.71|200.61|202.7|200.6|202.72|200.62|202.69|200.59|6
1653317550000|2022-05-23 14:52:30|202.73|200.63|202.63|200.53|202.73|200.63|202.63|200.53|7
1653317560000|2022-05-23 14:52:40|202.64|200.54|202.68|200.58|202.71|200.61|202.63|200.53|5
1653317570000|2022-05-23 14:52:50|202.66|200.56|202.45|200.35|202.69|200.59|202.45|200.35|17
1653317580000|2022-05-23 14:53:00|202.44|200.34|202.52|200.42|202.54|200.44|202.34|200.24|14
1653317590000|2022-05-23 14:53:10|202.51|200.41|202.55|200.45|202.59|200.49|202.46|200.36|15
1653317600000|2022-05-23 14:53:20|202.54|200.44|202.55|200.45|202.61|200.51|202.54|200.44|15
1653317610000|2022-05-23 14:53:30|202.56|200.46|202.54|200.44|202.57|200.47|202.51|200.41|15
1653317620000|2022-05-23 14:53:40|202.56|200.46|202.68|200.58|202.68|200.58|202.52|200.42|14
1653317630000|2022-05-23 14:53:50|202.65|200.55|202.68|200.58|202.68|200.58|202.65|200.55|12
1653317640000|2022-05-23 14:54:00|202.69|200.59|202.72|200.62|202.74|200.64|202.69|200.59|5
1653317650000|2022-05-23 14:54:10|202.69|200.59|202.66|200.56|202.7|200.6|202.63|200.53|9
1653317660000|2022-05-23 14:54:20|202.65|200.55|202.65|200.55|202.66|200.56|202.61|200.51|13
1653317670000|2022-05-23 14:54:30|202.63|200.53|202.65|200.55|202.66|200.56|202.62|200.52|11
1653317680000|2022-05-23 14:54:40|202.68|200.58|202.69|200.59|202.69|200.59|202.63|200.53|17
1653317690000|2022-05-23 14:54:50|202.7|200.6|202.72|200.62|202.72|200.62|202.69|200.59|9
1653317700000|2022-05-23 14:55:00|202.71|200.61|202.66|200.56|202.72|200.62|202.63|200.53|17
1653317710000|2022-05-23 14:55:10|202.64|200.54|202.72|200.62|202.74|200.64|202.64|200.54|10
1653317720000|2022-05-23 14:55:20|202.71|200.61|202.68|200.58|202.71|200.61|202.68|200.58|5
1653317730000|2022-05-23 14:55:30|202.67|200.57|202.61|200.51|202.68|200.58|202.6|200.5|13
1653317740000|2022-05-23 14:55:40|202.6|200.5|202.6|200.5|202.64|200.54|202.57|200.47|14
1653317750000|2022-05-23 14:55:50|202.61|200.51|202.53|200.43|202.66|200.56|202.51|200.41|14
1653317760000|2022-05-23 14:56:00|202.56|200.46|202.55|200.45|202.62|200.52|202.55|200.45|13
1653317770000|2022-05-23 14:56:10|202.53|200.43|202.49|200.39|202.54|200.44|202.49|200.39|12
1653317780000|2022-05-23 14:56:20|202.5|200.4|202.55|200.45|202.58|200.48|202.5|200.4|14
1653317790000|2022-05-23 14:56:30|202.56|200.46|202.57|200.47|202.57|200.47|202.53|200.43|5
1653317800000|2022-05-23 14:56:40|202.58|200.48|202.58|200.48|202.62|200.52|202.58|200.48|7
1653317810000|2022-05-23 14:56:50|202.59|200.49|202.58|200.48|202.64|200.54|202.58|200.48|12
1653317820000|2022-05-23 14:57:00|202.57|200.47|202.6|200.5|202.62|200.52|202.56|200.46|9
1653317830000|2022-05-23 14:57:10|202.61|200.51|202.58|200.48|202.65|200.55|202.57|200.47|19
1653317840000|2022-05-23 14:57:20|202.59|200.49|202.57|200.47|202.59|200.49|202.54|200.44|14
1653317850000|2022-05-23 14:57:30|202.62|200.52|202.56|200.46|202.62|200.52|202.55|200.45|11
1653317860000|2022-05-23 14:57:40|202.58|200.48|202.53|200.43|202.62|200.52|202.53|200.43|14
1653317870000|2022-05-23 14:57:50|202.52|200.42|202.52|200.42|202.52|200.42|202.46|200.36|13
1653317880000|2022-05-23 14:58:00|202.51|200.41|202.44|200.34|202.54|200.44|202.4|200.3|14
1653317890000|2022-05-23 14:58:10|202.43|200.33|202.57|200.47|202.58|200.48|202.42|200.32|11
1653317900000|2022-05-23 14:58:20|202.58|200.48|202.87|200.77|202.87|200.77|202.58|200.48|15
1653317910000|2022-05-23 14:58:30|202.89|200.79|202.96|200.86|203.06|200.96|202.89|200.79|20
1653317920000|2022-05-23 14:58:40|202.95|200.85|202.89|200.79|202.95|200.85|202.89|200.79|14
1653317930000|2022-05-23 14:58:50|202.88|200.78|203.06|200.96|203.1|201|202.85|200.75|19
1653317940000|2022-05-23 14:59:00|203.09|200.99|203.18|201.08|203.21|201.11|203.08|200.98|25
1653317950000|2022-05-23 14:59:10|203.16|201.06|203.11|201.01|203.22|201.12|203.1|201|21
1653317960000|2022-05-23 14:59:20|203.1|201|203.09|200.99|203.11|201.01|203.05|200.95|12
1653317970000|2022-05-23 14:59:30|203.12|201.02|203.11|201.01|203.12|201.02|203.04|200.94|12
1653317980000|2022-05-23 14:59:40|203.1|201|203.15|201.05|203.15|201.05|203.1|201|4
1653317990000|2022-05-23 14:59:50|203.17|201.07|203.16|201.06|203.18|201.08|203.16|201.06|3
1653318000000|2022-05-23 15:00:00|203.17|201.07|203.2|201.1|203.22|201.12|203.15|201.05|20
1653318010000|2022-05-23 15:00:10|203.19|201.09|203.09|200.99|203.19|201.09|203.04|200.94|21
1653318020000|2022-05-23 15:00:20|203.08|200.98|203.09|200.99|203.12|201.02|203.08|200.98|9
1653318030000|2022-05-23 15:00:30|203.12|201.02|203.17|201.07|203.19|201.09|203.12|201.02|13
1653318040000|2022-05-23 15:00:40|203.16|201.06|203.11|201.01|203.16|201.06|203.11|201.01|12
1653318050000|2022-05-23 15:00:50|203.14|201.04|202.85|200.75|203.14|201.04|202.85|200.75|16
1653318060000|2022-05-23 15:01:00|202.86|200.76|202.98|200.88|202.98|200.88|202.85|200.75|15
1653318070000|2022-05-23 15:01:10|202.99|200.89|203.24|201.14|203.24|201.14|202.99|200.89|15
1653318080000|2022-05-23 15:01:20|203.25|201.15|203.28|201.18|203.28|201.18|203.23|201.13|15
1653318090000|2022-05-23 15:01:30|203.26|201.16|203.31|201.21|203.31|201.21|203.26|201.16|4
1653318100000|2022-05-23 15:01:40|203.32|201.22|203.42|201.32|203.47|201.37|203.32|201.22|19
1653318110000|2022-05-23 15:01:50|203.41|201.31|203.36|201.26|203.44|201.34|203.36|201.26|15
1653318120000|2022-05-23 15:02:00|203.37|201.27|203.53|201.43|203.57|201.47|203.37|201.27|19
1653318130000|2022-05-23 15:02:10|203.48|201.38|203.54|201.44|203.54|201.44|203.47|201.37|17
1653318140000|2022-05-23 15:02:20|203.55|201.45|203.77|201.67|203.79|201.69|203.55|201.45|19
1653318150000|2022-05-23 15:02:30|203.76|201.66|203.75|201.65|203.78|201.68|203.74|201.64|14
1653318160000|2022-05-23 15:02:40|203.77|201.67|203.75|201.65|203.89|201.79|203.72|201.62|19
1653318170000|2022-05-23 15:02:50|203.76|201.66|203.85|201.75|203.9|201.8|203.76|201.66|22
1653318180000|2022-05-23 15:03:00|203.87|201.77|204|201.9|204|201.9|203.87|201.77|12
1653318190000|2022-05-23 15:03:10|204.15|202.05|204.22|202.12|204.24|202.14|204.14|202.04|22
1653318200000|2022-05-23 15:03:20|204.23|202.13|204.32|202.22|204.37|202.27|204.23|202.13|19
1653318210000|2022-05-23 15:03:30|204.3|202.2|204.19|202.09|204.31|202.21|204.12|202.02|30
1653318220000|2022-05-23 15:03:40|204.2|202.1|204.08|201.98|204.26|202.16|204.08|201.98|22
1653318230000|2022-05-23 15:03:50|204.12|202.02|204.12|202.02|204.13|202.03|204.09|201.99|17
1653318240000|2022-05-23 15:04:00|204.14|202.04|204.07|201.97|204.3|202.2|204.05|201.95|28
1653318250000|2022-05-23 15:04:10|204.05|201.95|204.01|201.91|204.05|201.95|203.98|201.88|14
1653318260000|2022-05-23 15:04:20|204.05|201.95|204.21|202.11|204.24|202.14|204.05|201.95|18
1653318270000|2022-05-23 15:04:30|204.22|202.12|204.26|202.16|204.35|202.25|204.21|202.11|20
1653318280000|2022-05-23 15:04:40|204.25|202.15|204.27|202.17|204.3|202.2|204.24|202.14|10
1653318290000|2022-05-23 15:04:50|204.26|202.16|204.48|202.38|204.53|202.43|204.19|202.09|23
1653318300000|2022-05-23 15:05:00|204.47|202.37|204.62|202.52|204.62|202.52|204.42|202.32|25
1653318310000|2022-05-23 15:05:10|204.59|202.49|204.46|202.36|204.6|202.5|204.45|202.35|20
1653318320000|2022-05-23 15:05:20|204.45|202.35|204.27|202.17|204.45|202.35|204.27|202.17|16
1653318330000|2022-05-23 15:05:30|204.24|202.14|204.25|202.15|204.29|202.19|204.22|202.12|17
1653318340000|2022-05-23 15:05:40|204.26|202.16|204.44|202.34|204.44|202.34|204.26|202.16|15
1653318350000|2022-05-23 15:05:50|204.45|202.35|204.47|202.37|204.48|202.38|204.41|202.31|13
1653318360000|2022-05-23 15:06:00|204.53|202.43|204.65|202.55|204.65|202.55|204.53|202.43|14
1653318370000|2022-05-23 15:06:10|204.63|202.53|204.55|202.45|204.67|202.57|204.55|202.45|24
1653318380000|2022-05-23 15:06:20|204.54|202.44|204.51|202.41|204.61|202.51|204.51|202.41|15
1653318390000|2022-05-23 15:06:30|204.5|202.4|204.52|202.42|204.56|202.46|204.48|202.38|13
1653318400000|2022-05-23 15:06:40|204.53|202.43|204.61|202.51|204.61|202.51|204.48|202.38|15
1653318410000|2022-05-23 15:06:50|204.63|202.53|204.39|202.29|204.63|202.53|204.34|202.24|20
1653318420000|2022-05-23 15:07:00|204.37|202.27|204.48|202.38|204.49|202.39|204.37|202.27|22
1653318430000|2022-05-23 15:07:10|204.49|202.39|204.54|202.44|204.59|202.49|204.49|202.39|11
1653318440000|2022-05-23 15:07:20|204.47|202.37|204.56|202.46|204.6|202.5|204.47|202.37|14
1653318450000|2022-05-23 15:07:30|204.51|202.41|204.54|202.44|204.55|202.45|204.47|202.37|17
1653318460000|2022-05-23 15:07:40|204.55|202.45|204.5|202.4|204.57|202.47|204.5|202.4|16
1653318470000|2022-05-23 15:07:50|204.51|202.41|204.63|202.53|204.67|202.57|204.51|202.41|16
1653318480000|2022-05-23 15:08:00|204.64|202.54|204.55|202.45|204.68|202.58|204.55|202.45|15
1653318490000|2022-05-23 15:08:10|204.56|202.46|204.53|202.43|204.69|202.59|204.52|202.42|20
1653318500000|2022-05-23 15:08:20|204.52|202.42|204.32|202.22|204.52|202.42|204.27|202.17|20
1653318510000|2022-05-23 15:08:30|204.39|202.29|204.3|202.2|204.39|202.29|204.3|202.2|21
1653318520000|2022-05-23 15:08:40|204.29|202.19|204.3|202.2|204.3|202.2|204.27|202.17|10
1653318530000|2022-05-23 15:08:50|204.29|202.19|204.1|202|204.3|202.2|204.1|202|16
1653318540000|2022-05-23 15:09:00|204.09|201.99|204.17|202.07|204.17|202.07|204.09|201.99|3
1653318550000|2022-05-23 15:09:10|204.15|202.05|204.15|202.05|204.16|202.06|204.12|202.02|15
1653318560000|2022-05-23 15:09:20|204.14|202.04|204.09|201.99|204.14|202.04|204.08|201.98|18
1653318570000|2022-05-23 15:09:30|204.1|202|204.1|202|204.1|202|204.1|202|1
1653318580000|2022-05-23 15:09:40|204.11|202.01|204.1|202|204.15|202.05|204.09|201.99|13
1653318590000|2022-05-23 15:09:50|204.11|202.01|204.18|202.08|204.18|202.08|204.08|201.98|9
1653318600000|2022-05-23 15:10:00|204.17|202.07|204.15|202.05|204.2|202.1|204.15|202.05|8
1653318610000|2022-05-23 15:10:10|204.13|202.03|204.16|202.06|204.16|202.06|204.13|202.03|4
1653318620000|2022-05-23 15:10:20|204.15|202.05|204.16|202.06|204.16|202.06|204.15|202.05|4
1653318630000|2022-05-23 15:10:30|204.17|202.07|204.21|202.11|204.22|202.12|204.15|202.05|12
1653318640000|2022-05-23 15:10:40|204.2|202.1|204.19|202.09|204.2|202.1|204.18|202.08|8
1653318650000|2022-05-23 15:10:50|204.21|202.11|204.19|202.09|204.23|202.13|204.19|202.09|13
1653318660000|2022-05-23 15:11:00|204.2|202.1|204.12|202.02|204.2|202.1|204.12|202.02|14
1653318670000|2022-05-23 15:11:10|204.13|202.03|204.14|202.04|204.17|202.07|204.13|202.03|15
1653318680000|2022-05-23 15:11:20|204.15|202.05|204.17|202.07|204.17|202.07|204.14|202.04|7
1653318690000|2022-05-23 15:11:30|204.16|202.06|204.21|202.11|204.23|202.13|204.16|202.06|10
1653318700000|2022-05-23 15:11:40|204.2|202.1|204.18|202.08|204.2|202.1|204.15|202.05|9
1653318710000|2022-05-23 15:11:50|204.19|202.09|204.21|202.11|204.24|202.14|204.19|202.09|12
1653318720000|2022-05-23 15:12:00|204.23|202.13|204.19|202.09|204.24|202.14|204.19|202.09|7
1653318730000|2022-05-23 15:12:10|204.2|202.1|204.15|202.05|204.21|202.11|204.15|202.05|11
1653318740000|2022-05-23 15:12:20|204.14|202.04|204.16|202.06|204.16|202.06|204.08|201.98|13
1653318750000|2022-05-23 15:12:30|204.18|202.08|204.18|202.08|204.19|202.09|204.17|202.07|17
1653318760000|2022-05-23 15:12:40|204.17|202.07|204.15|202.05|204.17|202.07|204.14|202.04|7
1653318770000|2022-05-23 15:12:50|204.14|202.04|204.19|202.09|204.19|202.09|204.14|202.04|7
1653318780000|2022-05-23 15:13:00|204.2|202.1|204.17|202.07|204.23|202.13|204.17|202.07|13
1653318790000|2022-05-23 15:13:10|204.16|202.06|204.09|201.99|204.16|202.06|204.09|201.99|12
1653318800000|2022-05-23 15:13:20|204.11|202.01|204.1|202|204.11|202.01|204.09|201.99|9
1653318810000|2022-05-23 15:13:30|204.13|202.03|204.07|201.97|204.15|202.05|204.06|201.96|9
1653318820000|2022-05-23 15:13:40|204.06|201.96|203.91|201.81|204.06|201.96|203.91|201.81|9
1653318830000|2022-05-23 15:13:50|203.89|201.79|203.89|201.79|203.89|201.79|203.87|201.77|8
1653318840000|2022-05-23 15:14:00|203.97|201.87|203.93|201.83|203.99|201.89|203.91|201.81|14
1653318850000|2022-05-23 15:14:10|203.92|201.82|203.94|201.84|203.97|201.87|203.9|201.8|13
1653318860000|2022-05-23 15:14:20|203.98|201.88|203.97|201.87|204|201.9|203.96|201.86|8
1653318870000|2022-05-23 15:14:30|203.98|201.88|204.1|202|204.12|202.02|203.98|201.88|8
1653318880000|2022-05-23 15:14:40|204.09|201.99|204.13|202.03|204.13|202.03|204.05|201.95|14
1653318890000|2022-05-23 15:14:50|204.15|202.05|204.18|202.08|204.22|202.12|204.14|202.04|18
1653318900000|2022-05-23 15:15:00|204.22|202.12|204.22|202.12|204.24|202.14|204.2|202.1|16
1653318910000|2022-05-23 15:15:10|204.2|202.1|204.18|202.08|204.21|202.11|204.18|202.08|8
1653318920000|2022-05-23 15:15:20|204.2|202.1|204.19|202.09|204.2|202.1|204.19|202.09|2
1653318930000|2022-05-23 15:15:30|204.2|202.1|204.19|202.09|204.21|202.11|204.19|202.09|7
1653318940000|2022-05-23 15:15:40|204.2|202.1|204.22|202.12|204.25|202.15|204.2|202.1|10
1653318950000|2022-05-23 15:15:50|204.23|202.13|204.19|202.09|204.24|202.14|204.19|202.09|8
1653318960000|2022-05-23 15:16:00|204.2|202.1|204.19|202.09|204.2|202.1|204.18|202.08|4
1653318970000|2022-05-23 15:16:10|204.21|202.11|204.51|202.41|204.52|202.42|204.21|202.11|16
1653318980000|2022-05-23 15:16:20|204.55|202.45|204.41|202.31|204.59|202.49|204.4|202.3|24
1653318990000|2022-05-23 15:16:30|204.43|202.33|204.34|202.24|204.44|202.34|204.32|202.22|16
1653319000000|2022-05-23 15:16:40|204.35|202.25|204.29|202.19|204.35|202.25|204.29|202.19|9
1653319010000|2022-05-23 15:16:50|204.28|202.18|204.2|202.1|204.28|202.18|204.19|202.09|8
1653319020000|2022-05-23 15:17:00|204.19|202.09|204.17|202.07|204.2|202.1|204.17|202.07|4
1653319030000|2022-05-23 15:17:10|204.18|202.08|204.24|202.14|204.25|202.15|204.17|202.07|8
1653319040000|2022-05-23 15:17:20|204.23|202.13|204.2|202.1|204.23|202.13|204.19|202.09|11
1653319050000|2022-05-23 15:17:30|204.19|202.09|204.19|202.09|204.2|202.1|204.18|202.08|7
1653319060000|2022-05-23 15:17:40|204.18|202.08|204.19|202.09|204.19|202.09|204.18|202.08|2
1653319070000|2022-05-23 15:17:50|204.18|202.08|204.18|202.08|204.18|202.08|204.18|202.08|1
1653319080000|2022-05-23 15:18:00|204.19|202.09|204.19|202.09|204.19|202.09|204.17|202.07|5
1653319090000|2022-05-23 15:18:10|204.24|202.14|204.24|202.14|204.24|202.14|204.24|202.14|1
1653319100000|2022-05-23 15:18:20|204.25|202.15|204.29|202.19|204.42|202.32|204.25|202.15|23
1653319110000|2022-05-23 15:18:30|204.31|202.21|204.21|202.11|204.31|202.21|204.2|202.1|8
1653319120000|2022-05-23 15:18:40|204.2|202.1|204.16|202.06|204.21|202.11|204.16|202.06|6
1653319130000|2022-05-23 15:18:50|204.07|201.97|204.07|201.97|204.08|201.98|204.06|201.96|11
1653319140000|2022-05-23 15:19:00|204.06|201.96|203.92|201.82|204.06|201.96|203.89|201.79|9
1653319150000|2022-05-23 15:19:10|203.91|201.81|203.9|201.8|203.93|201.83|203.86|201.76|14
1653319160000|2022-05-23 15:19:20|203.91|201.81|203.91|201.81|203.91|201.81|203.9|201.8|3
1653319170000|2022-05-23 15:19:30|203.9|201.8|203.98|201.88|203.99|201.89|203.9|201.8|8
1653319180000|2022-05-23 15:19:40|203.99|201.89|203.93|201.83|203.99|201.89|203.91|201.81|13
1653319190000|2022-05-23 15:19:50|203.98|201.88|203.98|201.88|204|201.9|203.97|201.87|7
1653319200000|2022-05-23 15:20:00|203.97|201.87|203.85|201.75|203.97|201.87|203.82|201.72|15
1653319210000|2022-05-23 15:20:10|203.87|201.77|203.95|201.85|203.96|201.86|203.86|201.76|14
1653319220000|2022-05-23 15:20:20|203.96|201.86|203.96|201.86|203.96|201.86|203.93|201.83|11
1653319230000|2022-05-23 15:20:30|203.95|201.85|203.91|201.81|203.95|201.85|203.91|201.81|9
1653319240000|2022-05-23 15:20:40|203.93|201.83|204.1|202|204.12|202.02|203.93|201.83|15
1653319250000|2022-05-23 15:20:50|204.11|202.01|204.17|202.07|204.17|202.07|204.06|201.96|16
1653319260000|2022-05-23 15:21:00|204.18|202.08|204.09|201.99|204.24|202.14|204.08|201.98|19
1653319270000|2022-05-23 15:21:10|204.08|201.98|204.06|201.96|204.09|201.99|203.92|201.82|19
1653319280000|2022-05-23 15:21:20|204.1|202|204.1|202|204.14|202.04|204.07|201.97|18
1653319290000|2022-05-23 15:21:30|204.09|201.99|204.13|202.03|204.15|202.05|204.09|201.99|10
1653319300000|2022-05-23 15:21:40|204.12|202.02|204.19|202.09|204.2|202.1|204.11|202.01|10
1653319310000|2022-05-23 15:21:50|204.18|202.08|204.18|202.08|204.21|202.11|204.14|202.04|10
1653319320000|2022-05-23 15:22:00|204.19|202.09|204.23|202.13|204.28|202.18|204.18|202.08|11
1653319330000|2022-05-23 15:22:10|204.26|202.16|204.23|202.13|204.29|202.19|204.23|202.13|12
1653319340000|2022-05-23 15:22:20|204.26|202.16|204.38|202.28|204.38|202.28|204.22|202.12|13
1653319350000|2022-05-23 15:22:30|204.36|202.26|204.3|202.2|204.36|202.26|204.19|202.09|17
1653319360000|2022-05-23 15:22:40|204.28|202.18|204.37|202.27|204.38|202.28|204.28|202.18|19
1653319370000|2022-05-23 15:22:50|204.36|202.26|204.31|202.21|204.39|202.29|204.29|202.19|9
1653319380000|2022-05-23 15:23:00|204.28|202.18|204.17|202.07|204.28|202.18|204.17|202.07|6
1653319390000|2022-05-23 15:23:10|204.15|202.05|204.19|202.09|204.22|202.12|204.04|201.94|20
1653319400000|2022-05-23 15:23:20|204.2|202.1|204.09|201.99|204.2|202.1|204.08|201.98|13
1653319410000|2022-05-23 15:23:30|204.1|202|204.16|202.06|204.19|202.09|204.08|201.98|18
1653319420000|2022-05-23 15:23:40|204.17|202.07|204.04|201.94|204.18|202.08|204.04|201.94|15
1653319430000|2022-05-23 15:23:50|204.06|201.96|204.19|202.09|204.21|202.11|204.06|201.96|13
1653319440000|2022-05-23 15:24:00|204.2|202.1|204.29|202.19|204.32|202.22|204.2|202.1|20
1653319450000|2022-05-23 15:24:10|204.26|202.16|204.28|202.18|204.28|202.18|204.17|202.07|17
1653319460000|2022-05-23 15:24:20|204.3|202.2|204.18|202.08|204.3|202.2|204.17|202.07|13
1653319470000|2022-05-23 15:24:30|204.17|202.07|204.17|202.07|204.18|202.08|204.13|202.03|16
1653319480000|2022-05-23 15:24:40|204.18|202.08|204.18|202.08|204.19|202.09|204.15|202.05|11
1653319490000|2022-05-23 15:24:50|204.25|202.15|204.18|202.08|204.25|202.15|204.17|202.07|11
1653319500000|2022-05-23 15:25:00|204.17|202.07|204.18|202.08|204.18|202.08|204.12|202.02|16
1653319510000|2022-05-23 15:25:10|204.19|202.09|204.18|202.08|204.19|202.09|204.16|202.06|7
1653319520000|2022-05-23 15:25:20|204.17|202.07|204.18|202.08|204.18|202.08|204.17|202.07|2
1653319530000|2022-05-23 15:25:30|204.17|202.07|204.2|202.1|204.2|202.1|204.17|202.07|9
1653319540000|2022-05-23 15:25:40|204.23|202.13|204.29|202.19|204.41|202.31|204.23|202.13|15
1653319550000|2022-05-23 15:25:50|204.3|202.2|204.3|202.2|204.38|202.28|204.29|202.19|13
1653319560000|2022-05-23 15:26:00|204.31|202.21|204.21|202.11|204.38|202.28|204.19|202.09|18
1653319570000|2022-05-23 15:26:10|204.2|202.1|204.2|202.1|204.22|202.12|204.18|202.08|15
1653319580000|2022-05-23 15:26:20|204.19|202.09|204.21|202.11|204.21|202.11|204.19|202.09|5
1653319590000|2022-05-23 15:26:30|204.2|202.1|204.16|202.06|204.2|202.1|204.16|202.06|10
1653319600000|2022-05-23 15:26:40|204.19|202.09|204.21|202.11|204.21|202.11|204.17|202.07|6
1653319610000|2022-05-23 15:26:50|204.22|202.12|204.29|202.19|204.32|202.22|204.22|202.12|13
1653319620000|2022-05-23 15:27:00|204.31|202.21|204.36|202.26|204.41|202.31|204.31|202.21|15
1653319630000|2022-05-23 15:27:10|204.35|202.25|204.38|202.28|204.38|202.28|204.29|202.19|22
1653319640000|2022-05-23 15:27:20|204.39|202.29|204.29|202.19|204.39|202.29|204.26|202.16|13
1653319650000|2022-05-23 15:27:30|204.31|202.21|204.21|202.11|204.31|202.21|204.2|202.1|11
1653319660000|2022-05-23 15:27:40|204.2|202.1|204.16|202.06|204.2|202.1|204.13|202.03|9
1653319670000|2022-05-23 15:27:50|204.14|202.04|204.16|202.06|204.16|202.06|204.14|202.04|10
1653319680000|2022-05-23 15:28:00|204.17|202.07|204.27|202.17|204.27|202.17|204.16|202.06|8
1653319690000|2022-05-23 15:28:10|204.3|202.2|204.31|202.21|204.35|202.25|204.3|202.2|15
1653319700000|2022-05-23 15:28:20|204.3|202.2|204.19|202.09|204.31|202.21|204.19|202.09|11
1653319710000|2022-05-23 15:28:30|204.2|202.1|204.31|202.21|204.32|202.22|204.2|202.1|12
1653319720000|2022-05-23 15:28:40|204.32|202.22|204.31|202.21|204.4|202.3|204.29|202.19|18
1653319730000|2022-05-23 15:28:50|204.32|202.22|204.4|202.3|204.43|202.33|204.32|202.22|13
1653319740000|2022-05-23 15:29:00|204.39|202.29|204.36|202.26|204.43|202.33|204.36|202.26|13
1653319750000|2022-05-23 15:29:10|204.37|202.27|204.41|202.31|204.41|202.31|204.37|202.27|6
1653319760000|2022-05-23 15:29:20|204.42|202.32|204.45|202.35|204.45|202.35|204.41|202.31|7
1653319770000|2022-05-23 15:29:30|204.46|202.36|204.48|202.38|204.51|202.41|204.46|202.36|6
1653319780000|2022-05-23 15:29:40|204.47|202.37|204.59|202.49|204.6|202.5|204.46|202.36|12
1653319790000|2022-05-23 15:29:50|204.58|202.48|204.56|202.46|204.59|202.49|204.55|202.45|14
1653319800000|2022-05-23 15:30:00|204.57|202.47|204.61|202.51|204.61|202.51|204.57|202.47|18
1653319810000|2022-05-23 15:30:10|204.57|202.47|204.5|202.4|204.6|202.5|204.5|202.4|13
1653319820000|2022-05-23 15:30:20|204.48|202.38|204.32|202.22|204.48|202.38|204.32|202.22|8
1653319830000|2022-05-23 15:30:30|204.21|202.11|204.3|202.2|204.33|202.23|204.19|202.09|18
1653319840000|2022-05-23 15:30:40|204.31|202.21|204.23|202.13|204.31|202.21|204.23|202.13|12
1653319850000|2022-05-23 15:30:50|204.22|202.12|204.14|202.04|204.22|202.12|204.14|202.04|5
1653319860000|2022-05-23 15:31:00|204.15|202.05|204.23|202.13|204.23|202.13|204.15|202.05|4
1653319870000|2022-05-23 15:31:10|204.25|202.15|204.27|202.17|204.31|202.21|204.25|202.15|8
1653319880000|2022-05-23 15:31:20|204.29|202.19|204.41|202.31|204.41|202.31|204.28|202.18|8
1653319890000|2022-05-23 15:31:30|204.43|202.33|204.44|202.34|204.44|202.34|204.41|202.31|12
1653319900000|2022-05-23 15:31:40|204.45|202.35|204.55|202.45|204.55|202.45|204.43|202.33|7
1653319910000|2022-05-23 15:31:50|204.53|202.43|204.39|202.29|204.53|202.43|204.32|202.22|19
1653319920000|2022-05-23 15:32:00|204.4|202.3|204.51|202.41|204.56|202.46|204.4|202.3|13
1653319930000|2022-05-23 15:32:10|204.52|202.42|204.51|202.41|204.56|202.46|204.51|202.41|14
1653319940000|2022-05-23 15:32:20|204.52|202.42|204.43|202.33|204.53|202.43|204.43|202.33|15
1653319950000|2022-05-23 15:32:30|204.44|202.34|204.35|202.25|204.44|202.34|204.35|202.25|9
1653319960000|2022-05-23 15:32:40|204.36|202.26|204.35|202.25|204.37|202.27|204.34|202.24|8
1653319970000|2022-05-23 15:32:50|204.34|202.24|204.25|202.15|204.34|202.24|204.25|202.15|5
1653319980000|2022-05-23 15:33:00|204.27|202.17|204.33|202.23|204.33|202.23|204.27|202.17|3
1653319990000|2022-05-23 15:33:10|204.35|202.25|204.45|202.35|204.45|202.35|204.35|202.25|7
1653320000000|2022-05-23 15:33:20|204.44|202.34|204.4|202.3|204.44|202.34|204.39|202.29|10
1653320010000|2022-05-23 15:33:30|204.41|202.31|204.41|202.31|204.44|202.34|204.39|202.29|13
1653320020000|2022-05-23 15:33:40|204.42|202.32|204.43|202.33|204.44|202.34|204.41|202.31|5
1653320030000|2022-05-23 15:33:50|204.42|202.32|204.29|202.19|204.42|202.32|204.28|202.18|10
1653320040000|2022-05-23 15:34:00|204.27|202.17|204.42|202.32|204.43|202.33|204.27|202.17|12
1653320050000|2022-05-23 15:34:10|204.4|202.3|204.36|202.26|204.4|202.3|204.34|202.24|6
1653320060000|2022-05-23 15:34:20|204.33|202.23|204.35|202.25|204.35|202.25|204.33|202.23|4
1653320070000|2022-05-23 15:34:30|204.36|202.26|204.38|202.28|204.4|202.3|204.36|202.26|9
1653320080000|2022-05-23 15:34:40|204.36|202.26|204.39|202.29|204.39|202.29|204.36|202.26|9
1653320090000|2022-05-23 15:34:50|204.38|202.28|204.38|202.28|204.39|202.29|204.36|202.26|7
1653320100000|2022-05-23 15:35:00|204.39|202.29|204.4|202.3|204.4|202.3|204.37|202.27|10
1653320110000|2022-05-23 15:35:10|204.41|202.31|204.43|202.33|204.43|202.33|204.41|202.31|3
1653320120000|2022-05-23 15:35:20|204.41|202.31|204.42|202.32|204.43|202.33|204.41|202.31|9
1653320130000|2022-05-23 15:35:30|204.43|202.33|204.6|202.5|204.6|202.5|204.43|202.33|14
1653320140000|2022-05-23 15:35:40|204.57|202.47|204.57|202.47|204.59|202.49|204.57|202.47|5
1653320150000|2022-05-23 15:35:50|204.55|202.45|204.41|202.31|204.55|202.45|204.41|202.31|12
1653320160000|2022-05-23 15:36:00|204.43|202.33|204.46|202.36|204.57|202.47|204.43|202.33|19
1653320170000|2022-05-23 15:36:10|204.5|202.4|204.39|202.29|204.5|202.4|204.39|202.29|6
1653320180000|2022-05-23 15:36:20|204.38|202.28|204.34|202.24|204.38|202.28|204.33|202.23|8
1653320190000|2022-05-23 15:36:30|204.33|202.23|204.21|202.11|204.34|202.24|204.21|202.11|10
1653320200000|2022-05-23 15:36:40|204.22|202.12|204.14|202.04|204.23|202.13|204.14|202.04|6
1653320210000|2022-05-23 15:36:50|204.13|202.03|204.13|202.03|204.13|202.03|204.13|202.03|1
1653320220000|2022-05-23 15:37:00|204.14|202.04|204.14|202.04|204.14|202.04|204.14|202.04|1
1653320230000|2022-05-23 15:37:10|204.13|202.03|204.14|202.04|204.15|202.05|204.13|202.03|6
1653320240000|2022-05-23 15:37:20|204.15|202.05|204.32|202.22|204.36|202.26|204.15|202.05|11
1653320250000|2022-05-23 15:37:30|204.28|202.18|204.13|202.03|204.28|202.18|204.12|202.02|14
1653320260000|2022-05-23 15:37:40|204.12|202.02|204.07|201.97|204.15|202.05|204.07|201.97|11
1653320270000|2022-05-23 15:37:50|204.04|201.94|203.98|201.88|204.04|201.94|203.98|201.88|6
1653320280000|2022-05-23 15:38:00|203.99|201.89|204.26|202.16|204.26|202.16|203.99|201.89|23
1653320290000|2022-05-23 15:38:10|204.27|202.17|204.39|202.29|204.39|202.29|204.27|202.17|22
1653320300000|2022-05-23 15:38:20|204.45|202.35|204.57|202.47|204.58|202.48|204.45|202.35|20
1653320310000|2022-05-23 15:38:30|204.56|202.46|204.34|202.24|204.56|202.46|204.34|202.24|19
1653320320000|2022-05-23 15:38:40|204.33|202.23|204.24|202.14|204.33|202.23|204.23|202.13|6
1653320330000|2022-05-23 15:38:50|204.25|202.15|204.25|202.15|204.27|202.17|204.24|202.14|8
1653320340000|2022-05-23 15:39:00|204.24|202.14|204.29|202.19|204.29|202.19|204.24|202.14|7
1653320350000|2022-05-23 15:39:10|204.32|202.22|204.33|202.23|204.33|202.23|204.32|202.22|4
1653320360000|2022-05-23 15:39:20|204.37|202.27|204.44|202.34|204.44|202.34|204.31|202.21|17
1653320370000|2022-05-23 15:39:30|204.43|202.33|204.37|202.27|204.43|202.33|204.37|202.27|9
1653320380000|2022-05-23 15:39:40|204.41|202.31|204.59|202.49|204.62|202.52|204.41|202.31|19
1653320390000|2022-05-23 15:39:50|204.6|202.5|204.72|202.62|204.72|202.62|204.59|202.49|13
1653320400000|2022-05-23 15:40:00|204.69|202.59|204.53|202.43|204.69|202.59|204.53|202.43|12
1653320410000|2022-05-23 15:40:10|204.65|202.55|204.68|202.58|204.69|202.59|204.65|202.55|12
1653320420000|2022-05-23 15:40:20|204.69|202.59|204.63|202.53|204.69|202.59|204.61|202.51|17
1653320430000|2022-05-23 15:40:30|204.62|202.52|204.7|202.6|204.7|202.6|204.61|202.51|8
1653320440000|2022-05-23 15:40:40|204.68|202.58|204.63|202.53|204.68|202.58|204.63|202.53|6
1653320450000|2022-05-23 15:40:50|204.62|202.52|204.59|202.49|204.63|202.53|204.58|202.48|9
1653320460000|2022-05-23 15:41:00|204.6|202.5|204.64|202.54|204.66|202.56|204.6|202.5|9
1653320470000|2022-05-23 15:41:10|204.65|202.55|204.62|202.52|204.67|202.57|204.62|202.52|7
1653320480000|2022-05-23 15:41:20|204.61|202.51|204.54|202.44|204.61|202.51|204.51|202.41|15
1653320490000|2022-05-23 15:41:30|204.53|202.43|204.53|202.43|204.55|202.45|204.52|202.42|9
1653320500000|2022-05-23 15:41:40|204.54|202.44|204.54|202.44|204.54|202.44|204.52|202.42|6
1653320510000|2022-05-23 15:41:50|204.53|202.43|204.52|202.42|204.53|202.43|204.52|202.42|2
1653320520000|2022-05-23 15:42:00|204.5|202.4|204.49|202.39|204.53|202.43|204.48|202.38|8
1653320530000|2022-05-23 15:42:10|204.5|202.4|204.49|202.39|204.5|202.4|204.48|202.38|5
1653320540000|2022-05-23 15:42:20|204.5|202.4|204.48|202.38|204.5|202.4|204.48|202.38|3
1653320550000|2022-05-23 15:42:30|204.49|202.39|204.51|202.41|204.51|202.41|204.49|202.39|3
1653320560000|2022-05-23 15:42:40|204.55|202.45|204.55|202.45|204.56|202.46|204.54|202.44|5
1653320570000|2022-05-23 15:42:50|204.56|202.46|204.66|202.56|204.67|202.57|204.56|202.46|8
1653320580000|2022-05-23 15:43:00|204.68|202.58|204.71|202.61|204.72|202.62|204.67|202.57|14
1653320590000|2022-05-23 15:43:10|204.7|202.6|204.64|202.54|204.7|202.6|204.62|202.52|13
1653320600000|2022-05-23 15:43:20|204.63|202.53|204.65|202.55|204.66|202.56|204.63|202.53|11
1653320610000|2022-05-23 15:43:30|204.66|202.56|204.67|202.57|204.68|202.58|204.66|202.56|4
1653320620000|2022-05-23 15:43:40|204.66|202.56|204.67|202.57|204.67|202.57|204.66|202.56|2
1653320630000|2022-05-23 15:43:50|204.69|202.59|204.68|202.58|204.7|202.6|204.66|202.56|8
1653320640000|2022-05-23 15:44:00|204.63|202.53|204.55|202.45|204.67|202.57|204.47|202.37|16
1653320650000|2022-05-23 15:44:10|204.56|202.46|204.65|202.55|204.65|202.55|204.54|202.44|13
1653320660000|2022-05-23 15:44:20|204.64|202.54|204.62|202.52|204.65|202.55|204.58|202.48|17
1653320670000|2022-05-23 15:44:30|204.56|202.46|204.55|202.45|204.56|202.46|204.54|202.44|6
1653320680000|2022-05-23 15:44:40|204.54|202.44|204.5|202.4|204.55|202.45|204.49|202.39|12
1653320690000|2022-05-23 15:44:50|204.51|202.41|204.55|202.45|204.56|202.46|204.51|202.41|10
1653320700000|2022-05-23 15:45:00|204.54|202.44|204.63|202.53|204.65|202.55|204.54|202.44|13
1653320710000|2022-05-23 15:45:10|204.64|202.54|204.67|202.57|204.67|202.57|204.63|202.53|6
1653320720000|2022-05-23 15:45:20|204.66|202.56|204.67|202.57|204.67|202.57|204.64|202.54|8
1653320730000|2022-05-23 15:45:30|204.66|202.56|204.68|202.58|204.68|202.58|204.66|202.56|3
1653320740000|2022-05-23 15:45:40|204.73|202.63|204.69|202.59|204.85|202.75|204.67|202.57|21
1653320750000|2022-05-23 15:45:50|204.7|202.6|204.59|202.49|204.75|202.65|204.58|202.48|27
1653320760000|2022-05-23 15:46:00|204.61|202.51|204.56|202.46|204.61|202.51|204.53|202.43|8
1653320770000|2022-05-23 15:46:10|204.55|202.45|204.47|202.37|204.55|202.45|204.46|202.36|14
1653320780000|2022-05-23 15:46:20|204.49|202.39|204.48|202.38|204.49|202.39|204.47|202.37|4
1653320790000|2022-05-23 15:46:30|204.47|202.37|204.47|202.37|204.48|202.38|204.46|202.36|4
1653320800000|2022-05-23 15:46:40|204.46|202.36|204.43|202.33|204.46|202.36|204.42|202.32|6
1653320810000|2022-05-23 15:46:50|204.42|202.32|204.24|202.14|204.43|202.33|204.24|202.14|10
1653320820000|2022-05-23 15:47:00|204.25|202.15|204.24|202.14|204.25|202.15|204.24|202.14|2
1653320830000|2022-05-23 15:47:10|204.25|202.15|204.26|202.16|204.32|202.22|204.25|202.15|7
1653320840000|2022-05-23 15:47:20|204.25|202.15|204.26|202.16|204.27|202.17|204.22|202.12|9
1653320850000|2022-05-23 15:47:30|204.25|202.15|204.23|202.13|204.27|202.17|204.2|202.1|8
1653320860000|2022-05-23 15:47:40|204.22|202.12|204.22|202.12|204.23|202.13|204.18|202.08|10
1653320870000|2022-05-23 15:47:50|204.21|202.11|204.11|202.01|204.21|202.11|204.11|202.01|12
1653320880000|2022-05-23 15:48:00|204.12|202.02|204.03|201.93|204.12|202.02|204.03|201.93|13
1653320890000|2022-05-23 15:48:10|203.99|201.89|203.91|201.81|203.99|201.89|203.86|201.76|13
1653320900000|2022-05-23 15:48:20|203.9|201.8|203.62|201.52|203.92|201.82|203.62|201.52|18
1653320910000|2022-05-23 15:48:30|203.67|201.57|203.79|201.69|203.8|201.7|203.67|201.57|9
1653320920000|2022-05-23 15:48:40|203.78|201.68|203.77|201.67|203.79|201.69|203.74|201.64|16
1653320930000|2022-05-23 15:48:50|203.75|201.65|203.62|201.52|203.77|201.67|203.62|201.52|10
1653320940000|2022-05-23 15:49:00|203.63|201.53|203.78|201.68|203.78|201.68|203.63|201.53|8
1653320950000|2022-05-23 15:49:10|203.77|201.67|203.72|201.62|203.78|201.68|203.69|201.59|7
1653320960000|2022-05-23 15:49:20|203.76|201.66|203.67|201.57|203.77|201.67|203.64|201.54|13
1653320970000|2022-05-23 15:49:30|203.65|201.55|203.65|201.55|203.67|201.57|203.6|201.5|10
1653320980000|2022-05-23 15:49:40|203.66|201.56|203.76|201.66|203.78|201.68|203.6|201.5|20
1653320990000|2022-05-23 15:49:50|203.75|201.65|203.8|201.7|203.82|201.72|203.75|201.65|13
1653321000000|2022-05-23 15:50:00|203.83|201.73|203.88|201.78|203.91|201.81|203.83|201.73|13
1653321010000|2022-05-23 15:50:10|203.89|201.79|203.92|201.82|203.92|201.82|203.88|201.78|5
1653321020000|2022-05-23 15:50:20|203.91|201.81|203.88|201.78|203.91|201.81|203.85|201.75|12
1653321030000|2022-05-23 15:50:30|203.87|201.77|203.93|201.83|203.93|201.83|203.86|201.76|6
1653321040000|2022-05-23 15:50:40|203.89|201.79|203.87|201.77|203.89|201.79|203.87|201.77|5
1653321050000|2022-05-23 15:50:50|203.86|201.76|203.79|201.69|203.86|201.76|203.79|201.69|7
1653321060000|2022-05-23 15:51:00|203.76|201.66|203.76|201.66|203.78|201.68|203.76|201.66|5
1653321070000|2022-05-23 15:51:10|203.77|201.67|203.8|201.7|203.81|201.71|203.77|201.67|6
1653321080000|2022-05-23 15:51:20|203.77|201.67|203.8|201.7|203.81|201.71|203.77|201.67|4
1653321090000|2022-05-23 15:51:30|203.78|201.68|203.83|201.73|203.85|201.75|203.77|201.67|15
1653321100000|2022-05-23 15:51:40|203.84|201.74|203.85|201.75|203.87|201.77|203.84|201.74|7
1653321110000|2022-05-23 15:51:50|203.82|201.72|203.84|201.74|203.85|201.75|203.82|201.72|9
1653321120000|2022-05-23 15:52:00|203.83|201.73|203.82|201.72|203.85|201.75|203.82|201.72|6
1653321130000|2022-05-23 15:52:10|203.83|201.73|203.82|201.72|203.83|201.73|203.82|201.72|10
1653321140000|2022-05-23 15:52:20|203.83|201.73|203.81|201.71|203.83|201.73|203.81|201.71|5
1653321150000|2022-05-23 15:52:30|203.8|201.7|203.79|201.69|203.8|201.7|203.77|201.67|12
1653321160000|2022-05-23 15:52:40|203.78|201.68|203.79|201.69|203.81|201.71|203.76|201.66|15
1653321170000|2022-05-23 15:52:50|203.8|201.7|203.77|201.67|203.8|201.7|203.77|201.67|8
1653321180000|2022-05-23 15:53:00|203.78|201.68|203.84|201.74|203.85|201.75|203.78|201.68|7
1653321190000|2022-05-23 15:53:10|203.85|201.75|203.92|201.82|203.94|201.84|203.85|201.75|14
1653321200000|2022-05-23 15:53:20|203.91|201.81|203.86|201.76|203.91|201.81|203.86|201.76|11
1653321210000|2022-05-23 15:53:30|203.85|201.75|203.83|201.73|203.85|201.75|203.81|201.71|5
1653321220000|2022-05-23 15:53:40|203.84|201.74|203.85|201.75|203.85|201.75|203.84|201.74|12
1653321230000|2022-05-23 15:53:50|203.84|201.74|203.86|201.76|203.87|201.77|203.83|201.73|10
1653321240000|2022-05-23 15:54:00|203.87|201.77|203.85|201.75|203.87|201.77|203.85|201.75|3
1653321250000|2022-05-23 15:54:10|203.84|201.74|203.85|201.75|203.85|201.75|203.83|201.73|8
1653321260000|2022-05-23 15:54:20|203.86|201.76|203.85|201.75|203.86|201.76|203.85|201.75|2
1653321270000|2022-05-23 15:54:30|203.91|201.81|203.99|201.89|203.99|201.89|203.91|201.81|5
1653321280000|2022-05-23 15:54:40|204|201.9|203.91|201.81|204|201.9|203.91|201.81|11
1653321290000|2022-05-23 15:54:50|203.92|201.82|203.93|201.83|203.95|201.85|203.92|201.82|11
1653321300000|2022-05-23 15:55:00|203.94|201.84|203.94|201.84|203.95|201.85|203.94|201.84|3
1653321320000|2022-05-23 15:55:20|203.93|201.83|203.95|201.85|203.95|201.85|203.93|201.83|5
1653321330000|2022-05-23 15:55:30|203.94|201.84|203.96|201.86|203.96|201.86|203.94|201.84|3
1653321340000|2022-05-23 15:55:40|203.95|201.85|203.94|201.84|203.96|201.86|203.92|201.82|8
1653321350000|2022-05-23 15:55:50|203.93|201.83|203.95|201.85|203.95|201.85|203.92|201.82|11
1653321360000|2022-05-23 15:56:00|203.96|201.86|204.11|202.01|204.18|202.08|203.96|201.86|26
1653321370000|2022-05-23 15:56:10|204.1|202|203.95|201.85|204.1|202|203.94|201.84|17
1653321380000|2022-05-23 15:56:20|203.94|201.84|203.96|201.86|203.96|201.86|203.94|201.84|9
1653321390000|2022-05-23 15:56:30|203.95|201.85|203.98|201.88|203.98|201.88|203.95|201.85|14
1653321400000|2022-05-23 15:56:40|203.97|201.87|203.98|201.88|204.01|201.91|203.97|201.87|10
1653321410000|2022-05-23 15:56:50|203.99|201.89|203.96|201.86|204|201.9|203.95|201.85|9
1653321420000|2022-05-23 15:57:00|203.95|201.85|203.92|201.82|203.97|201.87|203.91|201.81|14
1653321430000|2022-05-23 15:57:10|203.91|201.81|203.8|201.7|203.91|201.81|203.78|201.68|15
1653321440000|2022-05-23 15:57:20|203.79|201.69|203.68|201.58|203.8|201.7|203.68|201.58|11
1653321450000|2022-05-23 15:57:30|203.67|201.57|203.69|201.59|203.7|201.6|203.67|201.57|6
1653321460000|2022-05-23 15:57:40|203.7|201.6|203.75|201.65|203.76|201.66|203.68|201.58|8
1653321470000|2022-05-23 15:57:50|203.74|201.64|203.74|201.64|203.74|201.64|203.72|201.62|12
1653321480000|2022-05-23 15:58:00|203.75|201.65|203.75|201.65|203.78|201.68|203.75|201.65|4
1653321490000|2022-05-23 15:58:10|203.77|201.67|203.78|201.68|203.79|201.69|203.75|201.65|8
1653321500000|2022-05-23 15:58:20|203.77|201.67|203.68|201.58|203.77|201.67|203.68|201.58|16
1653321510000|2022-05-23 15:58:30|203.69|201.59|203.7|201.6|203.7|201.6|203.69|201.59|4
1653321520000|2022-05-23 15:58:40|203.72|201.62|203.76|201.66|203.77|201.67|203.71|201.61|10
1653321530000|2022-05-23 15:58:50|203.75|201.65|203.75|201.65|203.78|201.68|203.74|201.64|13
1653321540000|2022-05-23 15:59:00|203.78|201.68|203.76|201.66|203.78|201.68|203.75|201.65|6
1653321550000|2022-05-23 15:59:10|203.75|201.65|203.78|201.68|203.85|201.75|203.69|201.59|23
1653321560000|2022-05-23 15:59:20|203.76|201.66|203.68|201.58|203.76|201.66|203.65|201.55|13
1653321570000|2022-05-23 15:59:30|203.67|201.57|203.68|201.58|203.68|201.58|203.67|201.57|2
1653321580000|2022-05-23 15:59:40|203.69|201.59|203.69|201.59|203.69|201.59|203.68|201.58|3
1653321590000|2022-05-23 15:59:50|203.65|201.55|203.64|201.54|203.65|201.55|203.63|201.53|6
1653321600000|2022-05-23 16:00:00|203.66|201.56|203.64|201.54|203.66|201.56|203.64|201.54|5
1653321610000|2022-05-23 16:00:10|203.68|201.58|203.77|201.67|203.78|201.68|203.68|201.58|18
1653321620000|2022-05-23 16:00:20|203.75|201.65|203.82|201.72|203.82|201.72|203.72|201.62|17
1653321630000|2022-05-23 16:00:30|203.81|201.71|204.03|201.93|204.03|201.93|203.81|201.71|18
1653321640000|2022-05-23 16:00:40|204.04|201.94|203.86|201.76|204.04|201.94|203.85|201.75|20
1653321650000|2022-05-23 16:00:50|203.85|201.75|203.89|201.79|203.9|201.8|203.84|201.74|12
1653321660000|2022-05-23 16:01:00|203.88|201.78|203.84|201.74|203.89|201.79|203.84|201.74|12
1653321670000|2022-05-23 16:01:10|203.85|201.75|203.89|201.79|203.89|201.79|203.85|201.75|7
1653321680000|2022-05-23 16:01:20|203.84|201.74|203.84|201.74|203.84|201.74|203.84|201.74|1
1653321690000|2022-05-23 16:01:30|203.87|201.77|203.86|201.76|203.89|201.79|203.86|201.76|9
1653321700000|2022-05-23 16:01:40|203.87|201.77|203.85|201.75|203.87|201.77|203.83|201.73|18
1653321710000|2022-05-23 16:01:50|203.86|201.76|203.9|201.8|203.9|201.8|203.86|201.76|11
1653321720000|2022-05-23 16:02:00|203.89|201.79|203.87|201.77|203.9|201.8|203.84|201.74|23
1653321730000|2022-05-23 16:02:10|203.86|201.76|203.67|201.57|203.87|201.77|203.67|201.57|22
1653321740000|2022-05-23 16:02:20|203.66|201.56|203.45|201.35|203.66|201.56|203.45|201.35|20
1653321750000|2022-05-23 16:02:30|203.44|201.34|203.36|201.26|203.46|201.36|203.36|201.26|13
1653321760000|2022-05-23 16:02:40|203.37|201.27|203.59|201.49|203.61|201.51|203.37|201.27|19
1653321770000|2022-05-23 16:02:50|203.58|201.48|203.56|201.46|203.58|201.48|203.56|201.46|8
1653321780000|2022-05-23 16:03:00|203.55|201.45|203.55|201.45|203.56|201.46|203.53|201.43|15
1653321790000|2022-05-23 16:03:10|203.54|201.44|203.69|201.59|203.69|201.59|203.5|201.4|18
1653321800000|2022-05-23 16:03:20|203.7|201.6|203.83|201.73|203.87|201.77|203.7|201.6|20
1653321810000|2022-05-23 16:03:30|203.82|201.72|203.74|201.64|203.87|201.77|203.74|201.64|27
1653321820000|2022-05-23 16:03:40|203.73|201.63|203.74|201.64|203.74|201.64|203.7|201.6|13
1653321830000|2022-05-23 16:03:50|203.75|201.65|203.82|201.72|203.82|201.72|203.75|201.65|12
1653321840000|2022-05-23 16:04:00|203.81|201.71|203.71|201.61|203.81|201.71|203.71|201.61|16
1653321850000|2022-05-23 16:04:10|203.7|201.6|203.63|201.53|203.71|201.61|203.62|201.52|12
1653321860000|2022-05-23 16:04:20|203.62|201.52|203.66|201.56|203.68|201.58|203.61|201.51|13
1653321870000|2022-05-23 16:04:30|203.67|201.57|203.74|201.64|203.75|201.65|203.66|201.56|11
1653321880000|2022-05-23 16:04:40|203.75|201.65|203.76|201.66|203.77|201.67|203.75|201.65|8
1653321890000|2022-05-23 16:04:50|203.78|201.68|203.77|201.67|203.78|201.68|203.75|201.65|9
1653321900000|2022-05-23 16:05:00|203.76|201.66|203.79|201.69|203.79|201.69|203.73|201.63|16
1653321910000|2022-05-23 16:05:10|203.78|201.68|203.96|201.86|203.98|201.88|203.77|201.67|24
1653321920000|2022-05-23 16:05:20|203.97|201.87|203.85|201.75|203.99|201.89|203.84|201.74|22
1653321930000|2022-05-23 16:05:30|203.84|201.74|203.86|201.76|203.88|201.78|203.83|201.73|11
1653321940000|2022-05-23 16:05:40|203.88|201.78|203.92|201.82|203.92|201.82|203.87|201.77|9
1653321950000|2022-05-23 16:05:50|203.93|201.83|203.93|201.83|203.93|201.83|203.91|201.81|11
1653321960000|2022-05-23 16:06:00|203.95|201.85|203.88|201.78|203.95|201.85|203.87|201.77|21
1653321970000|2022-05-23 16:06:10|203.87|201.77|203.93|201.83|203.93|201.83|203.87|201.77|7
1653321980000|2022-05-23 16:06:20|203.94|201.84|203.94|201.84|204|201.9|203.93|201.83|15
1653321990000|2022-05-23 16:06:30|203.95|201.85|203.92|201.82|203.97|201.87|203.9|201.8|12
1653322000000|2022-05-23 16:06:40|203.91|201.81|203.99|201.89|204|201.9|203.91|201.81|7
1653322010000|2022-05-23 16:06:50|203.96|201.86|204.08|201.98|204.08|201.98|203.96|201.86|11
1653322020000|2022-05-23 16:07:00|204.12|202.02|204.15|202.05|204.19|202.09|204.12|202.02|15
1653322030000|2022-05-23 16:07:10|204.18|202.08|204.24|202.14|204.27|202.17|204.18|202.08|15
1653322040000|2022-05-23 16:07:20|204.27|202.17|204.1|202|204.27|202.17|204.1|202|16
1653322050000|2022-05-23 16:07:30|204.09|201.99|204|201.9|204.12|202.02|204|201.9|17
1653322060000|2022-05-23 16:07:40|204.01|201.91|203.98|201.88|204.01|201.91|203.95|201.85|10
1653322070000|2022-05-23 16:07:50|203.97|201.87|204|201.9|204|201.9|203.97|201.87|4
1653322080000|2022-05-23 16:08:00|204.04|201.94|203.96|201.86|204.06|201.96|203.96|201.86|10
1653322090000|2022-05-23 16:08:10|203.95|201.85|203.94|201.84|203.98|201.88|203.93|201.83|12
1653322100000|2022-05-23 16:08:20|203.93|201.83|204.01|201.91|204.01|201.91|203.89|201.79|10
1653322110000|2022-05-23 16:08:30|204.03|201.93|203.97|201.87|204.04|201.94|203.97|201.87|13
1653322120000|2022-05-23 16:08:40|203.96|201.86|203.86|201.76|203.96|201.86|203.84|201.74|11
1653322130000|2022-05-23 16:08:50|203.85|201.75|203.85|201.75|203.86|201.76|203.83|201.73|10
1653322140000|2022-05-23 16:09:00|203.79|201.69|203.75|201.65|203.79|201.69|203.67|201.57|17
1653322150000|2022-05-23 16:09:10|203.76|201.66|203.73|201.63|203.77|201.67|203.69|201.59|6
1653322160000|2022-05-23 16:09:20|203.69|201.59|203.66|201.56|203.73|201.63|203.66|201.56|10
1653322170000|2022-05-23 16:09:30|203.67|201.57|203.66|201.56|203.74|201.64|203.64|201.54|14
1653322180000|2022-05-23 16:09:40|203.65|201.55|203.67|201.57|203.67|201.57|203.65|201.55|7
1653322190000|2022-05-23 16:09:50|203.68|201.58|203.69|201.59|203.72|201.62|203.66|201.56|10
1653322230000|2022-05-23 16:10:30|203.68|201.58|203.65|201.55|203.68|201.58|203.65|201.55|4
1653322240000|2022-05-23 16:10:40|203.66|201.56|203.69|201.59|203.69|201.59|203.66|201.56|5
1653322250000|2022-05-23 16:10:50|203.68|201.58|203.68|201.58|203.68|201.58|203.61|201.51|14
1653322260000|2022-05-23 16:11:00|203.69|201.59|203.77|201.67|203.79|201.69|203.67|201.57|16
1653322270000|2022-05-23 16:11:10|203.78|201.68|204.01|201.91|204.02|201.92|203.78|201.68|17
1653322280000|2022-05-23 16:11:20|204|201.9|203.96|201.86|204|201.9|203.95|201.85|16
1653322290000|2022-05-23 16:11:30|203.97|201.87|203.86|201.76|203.97|201.87|203.86|201.76|10
1653322300000|2022-05-23 16:11:40|203.87|201.77|203.88|201.78|203.89|201.79|203.87|201.77|7
1653322310000|2022-05-23 16:11:50|203.89|201.79|203.81|201.71|203.89|201.79|203.8|201.7|9
1653322320000|2022-05-23 16:12:00|203.8|201.7|203.79|201.69|203.81|201.71|203.79|201.69|4
1653322330000|2022-05-23 16:12:10|203.8|201.7|203.78|201.68|203.82|201.72|203.77|201.67|6
1653322340000|2022-05-23 16:12:20|203.74|201.64|203.75|201.65|203.78|201.68|203.74|201.64|8
1653322350000|2022-05-23 16:12:30|203.74|201.64|203.75|201.65|203.75|201.65|203.74|201.64|2
1653322360000|2022-05-23 16:12:40|203.79|201.69|203.85|201.75|203.89|201.79|203.79|201.69|18
1653322370000|2022-05-23 16:12:50|203.86|201.76|203.96|201.86|204|201.9|203.86|201.76|16
1653322380000|2022-05-23 16:13:00|203.95|201.85|203.81|201.71|203.95|201.85|203.76|201.66|16
1653322390000|2022-05-23 16:13:10|203.8|201.7|203.67|201.57|203.8|201.7|203.67|201.57|22
1653322400000|2022-05-23 16:13:20|203.66|201.56|203.64|201.54|203.67|201.57|203.64|201.54|9
1653322410000|2022-05-23 16:13:30|203.62|201.52|203.32|201.22|203.62|201.52|203.31|201.21|21
1653322420000|2022-05-23 16:13:40|203.31|201.21|203.28|201.18|203.31|201.21|203.26|201.16|5
1653322430000|2022-05-23 16:13:50|203.27|201.17|203.22|201.12|203.28|201.18|203.22|201.12|11
1653322440000|2022-05-23 16:14:00|203.23|201.13|203.1|201|203.24|201.14|203.1|201|16
1653322460000|2022-05-23 16:14:20|203.09|200.99|203.06|200.96|203.1|201|203.03|200.93|9
1653322470000|2022-05-23 16:14:30|203.02|200.92|203.05|200.95|203.05|200.95|203.02|200.92|2
1653322480000|2022-05-23 16:14:40|203.06|200.96|203.19|201.09|203.2|201.1|203.05|200.95|15
1653322490000|2022-05-23 16:14:50|203.36|201.26|203.33|201.23|203.42|201.32|203.33|201.23|12
1653322500000|2022-05-23 16:15:00|203.34|201.24|203.5|201.4|203.5|201.4|203.33|201.23|19
1653322510000|2022-05-23 16:15:10|203.48|201.38|203.44|201.34|203.49|201.39|203.41|201.31|14
1653322520000|2022-05-23 16:15:20|203.43|201.33|203.51|201.41|203.54|201.44|203.41|201.31|14
1653322530000|2022-05-23 16:15:30|203.5|201.4|203.57|201.47|203.58|201.48|203.49|201.39|14
1653322540000|2022-05-23 16:15:40|203.58|201.48|203.53|201.43|203.58|201.48|203.53|201.43|12
1653322550000|2022-05-23 16:15:50|203.5|201.4|203.43|201.33|203.51|201.41|203.42|201.32|19
1653322560000|2022-05-23 16:16:00|203.45|201.35|203.4|201.3|203.45|201.35|203.4|201.3|17
1653322570000|2022-05-23 16:16:10|203.39|201.29|203.4|201.3|203.4|201.3|203.34|201.24|15
1653322580000|2022-05-23 16:16:20|203.39|201.29|203.38|201.28|203.4|201.3|203.38|201.28|10
1653322590000|2022-05-23 16:16:30|203.39|201.29|203.34|201.24|203.4|201.3|203.34|201.24|9
1653322600000|2022-05-23 16:16:40|203.36|201.26|203.36|201.26|203.36|201.26|203.34|201.24|9
1653322610000|2022-05-23 16:16:50|203.35|201.25|203.35|201.25|203.35|201.25|203.33|201.23|10
1653322620000|2022-05-23 16:17:00|203.36|201.26|203.31|201.21|203.38|201.28|203.31|201.21|13
1653322630000|2022-05-23 16:17:10|203.3|201.2|203.2|201.1|203.3|201.2|203.19|201.09|17
1653322640000|2022-05-23 16:17:20|203.19|201.09|203.22|201.12|203.22|201.12|203.18|201.08|12
1653322650000|2022-05-23 16:17:30|203.21|201.11|203.2|201.1|203.22|201.12|203.2|201.1|6
1653322660000|2022-05-23 16:17:40|203.21|201.11|203.21|201.11|203.23|201.13|203.21|201.11|7
1653322670000|2022-05-23 16:17:50|203.2|201.1|203.19|201.09|203.21|201.11|203.16|201.06|12
1653322680000|2022-05-23 16:18:00|203.2|201.1|203.16|201.06|203.23|201.13|203.14|201.04|19
1653322690000|2022-05-23 16:18:10|203.15|201.05|203.13|201.03|203.15|201.05|203.05|200.95|18
1653322700000|2022-05-23 16:18:20|203.12|201.02|203.06|200.96|203.14|201.04|203.05|200.95|13
1653322710000|2022-05-23 16:18:30|203.05|200.95|203.01|200.91|203.06|200.96|203.01|200.91|10
1653322720000|2022-05-23 16:18:40|203|200.9|202.95|200.85|203.01|200.91|202.95|200.85|7
1653322730000|2022-05-23 16:18:50|202.94|200.84|202.95|200.85|202.96|200.86|202.83|200.73|10
1653322740000|2022-05-23 16:19:00|202.96|200.86|203.05|200.95|203.05|200.95|202.94|200.84|11
1653322750000|2022-05-23 16:19:10|203.04|200.94|203.02|200.92|203.07|200.97|203.02|200.92|10
1653322760000|2022-05-23 16:19:20|203.03|200.93|203.14|201.04|203.14|201.04|203.03|200.93|12
1653322770000|2022-05-23 16:19:30|203.13|201.03|203.18|201.08|203.19|201.09|203.11|201.01|15
1653322780000|2022-05-23 16:19:40|203.16|201.06|203.13|201.03|203.17|201.07|203.12|201.02|13
1653322790000|2022-05-23 16:19:50|203.15|201.05|203.16|201.06|203.19|201.09|203.13|201.03|12
1653322800000|2022-05-23 16:20:00|203.15|201.05|203.14|201.04|203.16|201.06|203.13|201.03|10
1653322810000|2022-05-23 16:20:10|203.15|201.05|203.25|201.15|203.26|201.16|203.15|201.05|8
1653322820000|2022-05-23 16:20:20|203.24|201.14|203.19|201.09|203.25|201.15|203.18|201.08|22
1653322830000|2022-05-23 16:20:30|203.2|201.1|203.19|201.09|203.22|201.12|203.17|201.07|12
1653322840000|2022-05-23 16:20:40|203.2|201.1|203.23|201.13|203.24|201.14|203.18|201.08|8
1653322850000|2022-05-23 16:20:50|203.24|201.14|203.24|201.14|203.24|201.14|203.22|201.12|6
1653322860000|2022-05-23 16:21:00|203.27|201.17|203.24|201.14|203.27|201.17|203.24|201.14|7
1653322870000|2022-05-23 16:21:10|203.25|201.15|203.27|201.17|203.27|201.17|203.25|201.15|5
1653322880000|2022-05-23 16:21:20|203.26|201.16|203.24|201.14|203.26|201.16|203.23|201.13|6
1653322890000|2022-05-23 16:21:30|203.25|201.15|203.37|201.27|203.38|201.28|203.25|201.15|7
1653322900000|2022-05-23 16:21:40|203.36|201.26|203.62|201.52|203.64|201.54|203.36|201.26|24
1653322910000|2022-05-23 16:21:50|203.63|201.53|203.62|201.52|203.64|201.54|203.56|201.46|13
1653322920000|2022-05-23 16:22:00|203.63|201.53|203.83|201.73|203.91|201.81|203.63|201.53|21
1653322930000|2022-05-23 16:22:10|203.81|201.71|203.9|201.8|203.99|201.89|203.79|201.69|17
1653322940000|2022-05-23 16:22:20|203.89|201.79|203.88|201.78|203.98|201.88|203.88|201.78|13
1653322950000|2022-05-23 16:22:30|203.89|201.79|203.72|201.62|203.89|201.79|203.72|201.62|8
1653322960000|2022-05-23 16:22:40|203.71|201.61|203.72|201.62|203.72|201.62|203.67|201.57|8
1653322970000|2022-05-23 16:22:50|203.73|201.63|203.8|201.7|203.83|201.73|203.71|201.61|16
1653322980000|2022-05-23 16:23:00|203.82|201.72|203.85|201.75|203.93|201.83|203.81|201.71|19
1653322990000|2022-05-23 16:23:10|203.84|201.74|204.01|201.91|204.01|201.91|203.83|201.73|13
1653323000000|2022-05-23 16:23:20|204|201.9|203.92|201.82|204.02|201.92|203.91|201.81|23
1653323010000|2022-05-23 16:23:30|203.94|201.84|203.98|201.88|203.98|201.88|203.91|201.81|11
1653323020000|2022-05-23 16:23:40|203.99|201.89|204.1|202|204.12|202.02|203.99|201.89|12
1653323030000|2022-05-23 16:23:50|204.09|201.99|204.23|202.13|204.23|202.13|204.04|201.94|14
1653323040000|2022-05-23 16:24:00|204.24|202.14|204.38|202.28|204.42|202.32|204.24|202.14|13
1653323050000|2022-05-23 16:24:10|204.39|202.29|204.45|202.35|204.61|202.51|204.38|202.28|20
1653323060000|2022-05-23 16:24:20|204.39|202.29|204.27|202.17|204.45|202.35|204.27|202.17|21
1653323070000|2022-05-23 16:24:30|204.26|202.16|204.32|202.22|204.35|202.25|204.22|202.12|18
1653323080000|2022-05-23 16:24:40|204.33|202.23|204.35|202.25|204.39|202.29|204.33|202.23|16
1653323090000|2022-05-23 16:24:50|204.36|202.26|204.35|202.25|204.38|202.28|204.34|202.24|9
1653323100000|2022-05-23 16:25:00|204.46|202.36|204.29|202.19|204.48|202.38|204.29|202.19|19
1653323110000|2022-05-23 16:25:10|204.27|202.17|204.21|202.11|204.29|202.19|204.21|202.11|19
1653323120000|2022-05-23 16:25:20|204.24|202.14|204.1|202|204.24|202.14|204.1|202|15
1653323130000|2022-05-23 16:25:30|204.12|202.02|204.11|202.01|204.12|202.02|204.1|202|7
1653323140000|2022-05-23 16:25:40|204.1|202|204.1|202|204.11|202.01|204.08|201.98|7
1653323150000|2022-05-23 16:25:50|204.11|202.01|204.16|202.06|204.16|202.06|204.11|202.01|10
1653323160000|2022-05-23 16:26:00|204.18|202.08|204.26|202.16|204.26|202.16|204.17|202.07|12
1653323170000|2022-05-23 16:26:10|204.25|202.15|204.29|202.19|204.31|202.21|204.25|202.15|9
1653323180000|2022-05-23 16:26:20|204.3|202.2|204.3|202.2|204.31|202.21|204.3|202.2|3
1653323190000|2022-05-23 16:26:30|204.29|202.19|204.32|202.22|204.32|202.22|204.28|202.18|8
1653323200000|2022-05-23 16:26:40|204.37|202.27|204.4|202.3|204.4|202.3|204.37|202.27|6
1653323210000|2022-05-23 16:26:50|204.42|202.32|204.38|202.28|204.42|202.32|204.34|202.24|13
1653323220000|2022-05-23 16:27:00|204.37|202.27|204.46|202.36|204.46|202.36|204.34|202.24|9
1653323230000|2022-05-23 16:27:10|204.41|202.31|204.11|202.01|204.41|202.31|204.11|202.01|15
1653323240000|2022-05-23 16:27:20|204.1|202|204.1|202|204.1|202|204.1|202|1
1653323250000|2022-05-23 16:27:30|204.13|202.03|204.25|202.15|204.28|202.18|204.13|202.03|13
1653323260000|2022-05-23 16:27:40|204.23|202.13|204.18|202.08|204.25|202.15|204.15|202.05|16
1653323270000|2022-05-23 16:27:50|204.17|202.07|204.17|202.07|204.21|202.11|204.17|202.07|9
1653323280000|2022-05-23 16:28:00|204.18|202.08|204.06|201.96|204.18|202.08|204.04|201.94|12
1653323290000|2022-05-23 16:28:10|204.05|201.95|204.09|201.99|204.1|202|204.05|201.95|7
1653323300000|2022-05-23 16:28:20|204.11|202.01|204.1|202|204.11|202.01|204.1|202|2
1653323310000|2022-05-23 16:28:30|204.09|201.99|204.05|201.95|204.11|202.01|204.05|201.95|9
1653323320000|2022-05-23 16:28:40|204.06|201.96|204.07|201.97|204.08|201.98|204.04|201.94|13
1653323330000|2022-05-23 16:28:50|204.06|201.96|204.1|202|204.1|202|204.06|201.96|2
1653323340000|2022-05-23 16:29:00|204.09|201.99|203.88|201.78|204.1|202|203.87|201.77|21
1653323350000|2022-05-23 16:29:10|203.87|201.77|203.52|201.42|203.87|201.77|203.52|201.42|19
1653323360000|2022-05-23 16:29:20|203.55|201.45|203.43|201.33|203.55|201.45|203.43|201.33|20
1653323370000|2022-05-23 16:29:30|203.42|201.32|203.43|201.33|203.43|201.33|203.42|201.32|2
1653323380000|2022-05-23 16:29:40|203.42|201.32|203.38|201.28|203.43|201.33|203.37|201.27|10
1653323390000|2022-05-23 16:29:50|203.37|201.27|203.34|201.24|203.37|201.27|203.31|201.21|10
1653323400000|2022-05-23 16:30:00|203.35|201.25|203.49|201.39|203.52|201.42|203.35|201.25|15
1653323410000|2022-05-23 16:30:10|203.5|201.4|203.32|201.22|203.5|201.4|203.32|201.22|19
1653323420000|2022-05-23 16:30:20|203.31|201.21|203.19|201.09|203.33|201.23|203.19|201.09|10
1653323430000|2022-05-23 16:30:30|203.18|201.08|203.1|201|203.18|201.08|203.09|200.99|11
1653323440000|2022-05-23 16:30:40|203.05|200.95|203.14|201.04|203.15|201.05|203.05|200.95|19
1653323450000|2022-05-23 16:30:50|203.16|201.06|203.2|201.1|203.21|201.11|203.15|201.05|13
1653323460000|2022-05-23 16:31:00|203.21|201.11|203.05|200.95|203.21|201.11|203.03|200.93|17
1653323470000|2022-05-23 16:31:10|203.06|200.96|203.06|200.96|203.09|200.99|203.05|200.95|8
1653323480000|2022-05-23 16:31:20|203.05|200.95|203.08|200.98|203.08|200.98|203.04|200.94|8
1653323490000|2022-05-23 16:31:30|203.09|200.99|203.14|201.04|203.16|201.06|203.08|200.98|10
1653323500000|2022-05-23 16:31:40|203.15|201.05|203.2|201.1|203.25|201.15|203.15|201.05|13
1653323510000|2022-05-23 16:31:50|203.19|201.09|203.23|201.13|203.24|201.14|203.18|201.08|13
1653323520000|2022-05-23 16:32:00|203.24|201.14|203.26|201.16|203.28|201.18|203.17|201.07|15
1653323530000|2022-05-23 16:32:10|203.24|201.14|203.21|201.11|203.25|201.15|203.19|201.09|11
1653323540000|2022-05-23 16:32:20|203.2|201.1|203.18|201.08|203.2|201.1|203.16|201.06|9
1653323550000|2022-05-23 16:32:30|203.19|201.09|203.44|201.34|203.45|201.35|203.19|201.09|16
1653323560000|2022-05-23 16:32:40|203.43|201.33|203.37|201.27|203.45|201.35|203.37|201.27|13
1653323570000|2022-05-23 16:32:50|203.34|201.24|203.39|201.29|203.39|201.29|203.34|201.24|12
1653323580000|2022-05-23 16:33:00|203.38|201.28|203.4|201.3|203.46|201.36|203.38|201.28|14
1653323590000|2022-05-23 16:33:10|203.41|201.31|203.44|201.34|203.49|201.39|203.37|201.27|14
1653323600000|2022-05-23 16:33:20|203.43|201.33|203.38|201.28|203.43|201.33|203.38|201.28|6
1653323610000|2022-05-23 16:33:30|203.37|201.27|203.24|201.14|203.37|201.27|203.23|201.13|10
1653323620000|2022-05-23 16:33:40|203.23|201.13|203.34|201.24|203.34|201.24|203.23|201.13|7
1653323630000|2022-05-23 16:33:50|203.35|201.25|203.34|201.24|203.36|201.26|203.3|201.2|15
1653323640000|2022-05-23 16:34:00|203.32|201.22|203.09|200.99|203.34|201.24|203.09|200.99|25
1653323650000|2022-05-23 16:34:10|203.08|200.98|203.2|201.1|203.26|201.16|203.07|200.97|15
1653323660000|2022-05-23 16:34:20|203.19|201.09|203.07|200.97|203.19|201.09|203.05|200.95|16
1653323670000|2022-05-23 16:34:30|203.08|200.98|203.02|200.92|203.08|200.98|203.01|200.91|8
1653323680000|2022-05-23 16:34:40|203.05|200.95|203.19|201.09|203.23|201.13|203.04|200.94|21
1653323690000|2022-05-23 16:34:50|203.18|201.08|203.01|200.91|203.18|201.08|203.01|200.91|13
1653323700000|2022-05-23 16:35:00|203|200.9|202.96|200.86|203.02|200.92|202.95|200.85|9
1653323710000|2022-05-23 16:35:10|202.98|200.88|202.99|200.89|202.99|200.89|202.95|200.85|6
1653323720000|2022-05-23 16:35:20|202.98|200.88|202.95|200.85|202.98|200.88|202.95|200.85|4
1653323730000|2022-05-23 16:35:30|202.96|200.86|202.89|200.79|202.96|200.86|202.86|200.76|19
1653323740000|2022-05-23 16:35:40|202.9|200.8|202.99|200.89|203|200.9|202.9|200.8|10
1653323750000|2022-05-23 16:35:50|202.96|200.86|203|200.9|203|200.9|202.95|200.85|9
1653323760000|2022-05-23 16:36:00|203.02|200.92|203.08|200.98|203.08|200.98|202.99|200.89|11
1653323770000|2022-05-23 16:36:10|203.09|200.99|203.16|201.06|203.16|201.06|203.09|200.99|13
1653323780000|2022-05-23 16:36:20|203.17|201.07|203.12|201.02|203.2|201.1|203.12|201.02|18
1653323790000|2022-05-23 16:36:30|203.14|201.04|203.09|200.99|203.14|201.04|203.06|200.96|11
1653323800000|2022-05-23 16:36:40|203.1|201|203.01|200.91|203.13|201.03|203.01|200.91|9
1653323810000|2022-05-23 16:36:50|203.03|200.93|202.94|200.84|203.03|200.93|202.92|200.82|11
1653323820000|2022-05-23 16:37:00|202.96|200.86|202.98|200.88|203.01|200.91|202.92|200.82|21
1653323830000|2022-05-23 16:37:10|203|200.9|202.98|200.88|203.03|200.93|202.98|200.88|15
1653323840000|2022-05-23 16:37:20|202.99|200.89|203|200.9|203.02|200.92|202.99|200.89|7
1653323850000|2022-05-23 16:37:30|203.01|200.91|203.08|200.98|203.08|200.98|203.01|200.91|9
1653323860000|2022-05-23 16:37:40|203.1|201|203.2|201.1|203.2|201.1|203.1|201|10
1653323870000|2022-05-23 16:37:50|203.19|201.09|203.14|201.04|203.19|201.09|203.14|201.04|7
1653323880000|2022-05-23 16:38:00|203.15|201.05|203.28|201.18|203.28|201.18|203.15|201.05|10
1653323890000|2022-05-23 16:38:10|203.29|201.19|203.18|201.08|203.34|201.24|203.18|201.08|16
1653323900000|2022-05-23 16:38:20|203.16|201.06|203.07|200.97|203.17|201.07|203.03|200.93|13
1653323910000|2022-05-23 16:38:30|203.09|200.99|203.1|201|203.17|201.07|203.09|200.99|10
1653323920000|2022-05-23 16:38:40|203.13|201.03|203.14|201.04|203.16|201.06|203.12|201.02|6
1653323930000|2022-05-23 16:38:50|203.12|201.02|203.17|201.07|203.2|201.1|203.12|201.02|21
1653323940000|2022-05-23 16:39:00|203.15|201.05|203.13|201.03|203.15|201.05|203.06|200.96|15
1653323950000|2022-05-23 16:39:10|203.12|201.02|203.03|200.93|203.12|201.02|203.01|200.91|11
1653323960000|2022-05-23 16:39:20|203.02|200.92|202.92|200.82|203.02|200.92|202.92|200.82|10
1653323970000|2022-05-23 16:39:30|202.91|200.81|202.97|200.87|202.98|200.88|202.9|200.8|7
1653323980000|2022-05-23 16:39:40|202.99|200.89|202.99|200.89|203|200.9|202.97|200.87|10
1653323990000|2022-05-23 16:39:50|203|200.9|203.18|201.08|203.19|201.09|203|200.9|24
1653324000000|2022-05-23 16:40:00|203.19|201.09|203.19|201.09|203.21|201.11|203.08|200.98|14
1653324010000|2022-05-23 16:40:10|203.2|201.1|203.13|201.03|203.26|201.16|203.12|201.02|19
1653324020000|2022-05-23 16:40:20|203.11|201.01|203|200.9|203.11|201.01|202.99|200.89|10
1653324030000|2022-05-23 16:40:30|202.99|200.89|202.95|200.85|202.99|200.89|202.9|200.8|11
1653324040000|2022-05-23 16:40:40|202.97|200.87|202.89|200.79|202.97|200.87|202.88|200.78|15
1653324050000|2022-05-23 16:40:50|202.88|200.78|202.87|200.77|202.88|200.78|202.85|200.75|4
1653324060000|2022-05-23 16:41:00|202.89|200.79|202.87|200.77|202.89|200.79|202.87|200.77|3
1653324070000|2022-05-23 16:41:10|202.88|200.78|202.98|200.88|202.98|200.88|202.88|200.78|14
1653324080000|2022-05-23 16:41:20|202.97|200.87|202.96|200.86|202.98|200.88|202.95|200.85|6
1653324090000|2022-05-23 16:41:30|202.95|200.85|202.9|200.8|202.95|200.85|202.88|200.78|8
1653324100000|2022-05-23 16:41:40|202.89|200.79|203.01|200.91|203.01|200.91|202.88|200.78|17
1653324110000|2022-05-23 16:41:50|202.99|200.89|202.97|200.87|203.01|200.91|202.96|200.86|10
1653324120000|2022-05-23 16:42:00|202.99|200.89|202.97|200.87|203.08|200.98|202.96|200.86|23
1653324130000|2022-05-23 16:42:10|202.98|200.88|202.93|200.83|203|200.9|202.93|200.83|8
1653324140000|2022-05-23 16:42:20|202.99|200.89|203|200.9|203|200.9|202.93|200.83|8
1653324150000|2022-05-23 16:42:30|203.01|200.91|203.09|200.99|203.11|201.01|203.01|200.91|7
1653324160000|2022-05-23 16:42:40|203.1|201|203.09|200.99|203.11|201.01|203.09|200.99|6
1653324170000|2022-05-23 16:42:50|203.08|200.98|203.01|200.91|203.08|200.98|203.01|200.91|7
1653324180000|2022-05-23 16:43:00|203.04|200.94|203|200.9|203.04|200.94|203|200.9|9
1653324190000|2022-05-23 16:43:10|203.02|200.92|203.09|200.99|203.09|200.99|203.02|200.92|9
1653324200000|2022-05-23 16:43:20|203.08|200.98|203.07|200.97|203.09|200.99|203.06|200.96|7
1653324210000|2022-05-23 16:43:30|203.08|200.98|203.1|201|203.12|201.02|203.08|200.98|6
1653324220000|2022-05-23 16:43:40|203.11|201.01|203.12|201.02|203.12|201.02|203.11|201.01|2
1653324230000|2022-05-23 16:43:50|203.11|201.01|203.18|201.08|203.19|201.09|203.11|201.01|5
1653324240000|2022-05-23 16:44:00|203.19|201.09|203.19|201.09|203.2|201.1|203.19|201.09|3
1653324250000|2022-05-23 16:44:10|203.18|201.08|203.13|201.03|203.18|201.08|203.1|201|10
1653324260000|2022-05-23 16:44:20|203.16|201.06|203.09|200.99|203.18|201.08|203.09|200.99|13
1653324270000|2022-05-23 16:44:30|203.1|201|203.12|201.02|203.12|201.02|203.1|201|3
1653324280000|2022-05-23 16:44:40|203.15|201.05|203.14|201.04|203.15|201.05|203.13|201.03|8
1653324290000|2022-05-23 16:44:50|203.13|201.03|203.21|201.11|203.21|201.11|203.13|201.03|8
1653324300000|2022-05-23 16:45:00|203.2|201.1|203.21|201.11|203.22|201.12|203.17|201.07|15
1653324310000|2022-05-23 16:45:10|203.22|201.12|203.3|201.2|203.33|201.23|203.2|201.1|14
1653324320000|2022-05-23 16:45:20|203.29|201.19|203.3|201.2|203.3|201.2|203.29|201.19|2
1653324330000|2022-05-23 16:45:30|203.28|201.18|203.17|201.07|203.28|201.18|203.17|201.07|11
1653324340000|2022-05-23 16:45:40|203.16|201.06|203.12|201.02|203.16|201.06|203.1|201|4
1653324350000|2022-05-23 16:45:50|203.11|201.01|203.11|201.01|203.11|201.01|203.11|201.01|1
1653324360000|2022-05-23 16:46:00|203.12|201.02|203.07|200.97|203.15|201.05|203.07|200.97|6
1653324370000|2022-05-23 16:46:10|203.06|200.96|203.04|200.94|203.09|200.99|203.04|200.94|14
1653324380000|2022-05-23 16:46:20|203.03|200.93|203.03|200.93|203.03|200.93|203.03|200.93|1
1653324390000|2022-05-23 16:46:30|203.04|200.94|202.86|200.76|203.04|200.94|202.79|200.69|13
1653324400000|2022-05-23 16:46:40|202.87|200.77|202.96|200.86|202.97|200.87|202.87|200.77|7
1653324410000|2022-05-23 16:46:50|202.95|200.85|202.96|200.86|202.98|200.88|202.9|200.8|12
1653324420000|2022-05-23 16:47:00|202.95|200.85|202.96|200.86|202.96|200.86|202.9|200.8|11
1653324430000|2022-05-23 16:47:10|202.95|200.85|203.01|200.91|203.01|200.91|202.95|200.85|5
1653324440000|2022-05-23 16:47:20|203.02|200.92|202.99|200.89|203.03|200.93|202.97|200.87|13
1653324450000|2022-05-23 16:47:30|202.98|200.88|203.12|201.02|203.12|201.02|202.98|200.88|17
1653324460000|2022-05-23 16:47:40|203.13|201.03|203.17|201.07|203.21|201.11|203.1|201|20
1653324470000|2022-05-23 16:47:50|203.18|201.08|203.08|200.98|203.22|201.12|203.08|200.98|12
1653324480000|2022-05-23 16:48:00|203.07|200.97|203.06|200.96|203.07|200.97|203.04|200.94|10
1653324490000|2022-05-23 16:48:10|203.05|200.95|202.93|200.83|203.05|200.95|202.93|200.83|10
1653324500000|2022-05-23 16:48:20|202.96|200.86|202.81|200.71|202.96|200.86|202.79|200.69|10
1653324510000|2022-05-23 16:48:30|202.8|200.7|202.79|200.69|202.8|200.7|202.79|200.69|2
1653324520000|2022-05-23 16:48:40|202.76|200.66|202.72|200.62|202.76|200.66|202.72|200.62|4
1653324530000|2022-05-23 16:48:50|202.71|200.61|202.76|200.66|202.77|200.67|202.71|200.61|6
1653324540000|2022-05-23 16:49:00|202.74|200.64|202.76|200.66|202.78|200.68|202.74|200.64|8
1653324550000|2022-05-23 16:49:10|202.75|200.65|202.92|200.82|202.94|200.84|202.74|200.64|17
1653324560000|2022-05-23 16:49:20|202.89|200.79|202.87|200.77|202.89|200.79|202.87|200.77|3
1653324570000|2022-05-23 16:49:30|202.83|200.73|202.76|200.66|202.83|200.73|202.74|200.64|14
1653324580000|2022-05-23 16:49:40|202.75|200.65|202.71|200.61|202.75|200.65|202.69|200.59|9
1653324590000|2022-05-23 16:49:50|202.72|200.62|202.75|200.65|202.75|200.65|202.71|200.61|10
1653324600000|2022-05-23 16:50:00|202.76|200.66|202.75|200.65|202.76|200.66|202.75|200.65|4
1653324610000|2022-05-23 16:50:10|202.76|200.66|202.76|200.66|202.78|200.68|202.76|200.66|5
1653324620000|2022-05-23 16:50:20|202.79|200.69|202.8|200.7|202.81|200.71|202.78|200.68|8
1653324630000|2022-05-23 16:50:30|202.77|200.67|202.79|200.69|202.79|200.69|202.76|200.66|4
1653324640000|2022-05-23 16:50:40|202.8|200.7|202.78|200.68|202.8|200.7|202.77|200.67|7
1653324650000|2022-05-23 16:50:50|202.77|200.67|202.8|200.7|202.81|200.71|202.75|200.65|13
1653324660000|2022-05-23 16:51:00|202.81|200.71|202.76|200.66|202.81|200.71|202.76|200.66|8
1653324670000|2022-05-23 16:51:10|202.77|200.67|202.77|200.67|202.78|200.68|202.75|200.65|7
1653324680000|2022-05-23 16:51:20|202.76|200.66|202.68|200.58|202.76|200.66|202.67|200.57|7
1653324690000|2022-05-23 16:51:30|202.69|200.59|202.67|200.57|202.7|200.6|202.67|200.57|5
1653324700000|2022-05-23 16:51:40|202.66|200.56|202.35|200.25|202.66|200.56|202.32|200.22|21
1653324710000|2022-05-23 16:51:50|202.34|200.24|202.34|200.24|202.36|200.26|202.31|200.21|17
1653324720000|2022-05-23 16:52:00|202.36|200.26|202.35|200.25|202.36|200.26|202.32|200.22|13
1653324730000|2022-05-23 16:52:10|202.34|200.24|202.35|200.25|202.35|200.25|202.34|200.24|4
1653324740000|2022-05-23 16:52:20|202.36|200.26|202.34|200.24|202.36|200.26|202.33|200.23|5
1653324750000|2022-05-23 16:52:30|202.35|200.25|202.37|200.27|202.38|200.28|202.35|200.25|8
1653324760000|2022-05-23 16:52:40|202.38|200.28|202.25|200.15|202.38|200.28|202.25|200.15|9
1653324770000|2022-05-23 16:52:50|202.24|200.14|202.18|200.08|202.24|200.14|202.15|200.05|14
1653324780000|2022-05-23 16:53:00|202.19|200.09|202.18|200.08|202.19|200.09|202.17|200.07|4
1653324790000|2022-05-23 16:53:10|202.17|200.07|202.18|200.08|202.18|200.08|202.16|200.06|6
1653324800000|2022-05-23 16:53:20|202.27|200.17|202.27|200.17|202.28|200.18|202.27|200.17|3
1653324810000|2022-05-23 16:53:30|202.26|200.16|202.31|200.21|202.34|200.24|202.26|200.16|10
1653324820000|2022-05-23 16:53:40|202.3|200.2|202.36|200.26|202.36|200.26|202.3|200.2|14
1653324830000|2022-05-23 16:53:50|202.35|200.25|202.29|200.19|202.37|200.27|202.28|200.18|10
1653324840000|2022-05-23 16:54:00|202.31|200.21|202.28|200.18|202.31|200.21|202.28|200.18|4
1653324850000|2022-05-23 16:54:10|202.25|200.15|202.11|200.01|202.25|200.15|202.11|200.01|6
1653324860000|2022-05-23 16:54:20|202.08|199.98|202.06|199.96|202.08|199.98|201.96|199.86|13
1653324870000|2022-05-23 16:54:30|202.04|199.94|201.97|199.87|202.04|199.94|201.97|199.87|6
1653324880000|2022-05-23 16:54:40|201.95|199.85|201.89|199.79|201.95|199.85|201.84|199.74|9
1653324890000|2022-05-23 16:54:50|201.88|199.78|201.88|199.78|201.89|199.79|201.84|199.74|12
1653324900000|2022-05-23 16:55:00|201.87|199.77|201.96|199.86|201.97|199.87|201.87|199.77|12
1653324910000|2022-05-23 16:55:10|201.95|199.85|201.9|199.8|201.95|199.85|201.87|199.77|13
1653324920000|2022-05-23 16:55:20|201.84|199.74|201.86|199.76|201.86|199.76|201.81|199.71|19
1653324930000|2022-05-23 16:55:30|201.85|199.75|201.93|199.83|201.94|199.84|201.85|199.75|10
1653324940000|2022-05-23 16:55:40|201.94|199.84|201.97|199.87|201.97|199.87|201.93|199.83|8
1653324950000|2022-05-23 16:55:50|201.95|199.85|201.84|199.74|201.96|199.86|201.84|199.74|10
1653324960000|2022-05-23 16:56:00|201.83|199.73|201.72|199.62|201.84|199.74|201.7|199.6|19
1653324970000|2022-05-23 16:56:10|201.79|199.69|201.78|199.68|201.81|199.71|201.78|199.68|4
1653324980000|2022-05-23 16:56:20|201.8|199.7|201.92|199.82|201.93|199.83|201.8|199.7|7
1653324990000|2022-05-23 16:56:30|201.91|199.81|201.81|199.71|201.93|199.83|201.81|199.71|8
1653325000000|2022-05-23 16:56:40|201.79|199.69|201.88|199.78|201.94|199.84|201.79|199.69|18
1653325010000|2022-05-23 16:56:50|201.91|199.81|201.88|199.78|201.92|199.82|201.86|199.76|7
1653325020000|2022-05-23 16:57:00|201.9|199.8|202.04|199.94|202.04|199.94|201.88|199.78|15
1653325030000|2022-05-23 16:57:10|202.05|199.95|202.1|200|202.11|200.01|202.05|199.95|12
1653325040000|2022-05-23 16:57:20|202.11|200.01|202|199.9|202.21|200.11|201.96|199.86|23
1653325050000|2022-05-23 16:57:30|201.98|199.88|201.96|199.86|201.98|199.88|201.88|199.78|16
1653325060000|2022-05-23 16:57:40|201.97|199.87|201.99|199.89|201.99|199.89|201.96|199.86|9
1653325070000|2022-05-23 16:57:50|202|199.9|201.97|199.87|202.01|199.91|201.97|199.87|6
1653325080000|2022-05-23 16:58:00|201.95|199.85|201.97|199.87|201.98|199.88|201.93|199.83|12
1653325090000|2022-05-23 16:58:10|201.98|199.88|202|199.9|202.01|199.91|201.98|199.88|9
1653325100000|2022-05-23 16:58:20|201.98|199.88|201.98|199.88|202|199.9|201.96|199.86|8
1653325110000|2022-05-23 16:58:30|201.99|199.89|201.93|199.83|201.99|199.89|201.93|199.83|11
1653325120000|2022-05-23 16:58:40|201.94|199.84|201.95|199.85|201.95|199.85|201.92|199.82|8
1653325130000|2022-05-23 16:58:50|201.96|199.86|202.07|199.97|202.07|199.97|201.95|199.85|12
1653325140000|2022-05-23 16:59:00|202.06|199.96|202.17|200.07|202.17|200.07|202.04|199.94|15
1653325150000|2022-05-23 16:59:10|202.18|200.08|202.18|200.08|202.21|200.11|202.18|200.08|6
1653325160000|2022-05-23 16:59:20|202.19|200.09|202.16|200.06|202.19|200.09|202.14|200.04|8
1653325170000|2022-05-23 16:59:30|202.15|200.05|202.09|199.99|202.15|200.05|202.05|199.95|14
1653325180000|2022-05-23 16:59:40|202.1|200|202.05|199.95|202.11|200.01|202.04|199.94|11
1653325190000|2022-05-23 16:59:50|202.06|199.96|202.1|200|202.1|200|202.05|199.95|13
1653325200000|2022-05-23 17:00:00|202.11|200.01|202.12|200.02|202.12|200.02|202.09|199.99|7
1653325210000|2022-05-23 17:00:10|202.11|200.01|202.12|200.02|202.17|200.07|202.1|200|18
1653325220000|2022-05-23 17:00:20|202.13|200.03|202|199.9|202.15|200.05|201.99|199.89|16
1653325230000|2022-05-23 17:00:30|201.99|199.89|201.93|199.83|201.99|199.89|201.93|199.83|17
1653325240000|2022-05-23 17:00:40|201.95|199.85|202|199.9|202|199.9|201.94|199.84|10
1653325250000|2022-05-23 17:00:50|202.01|199.91|202.15|200.05|202.16|200.06|202.01|199.91|11
1653325260000|2022-05-23 17:01:00|202.17|200.07|202.16|200.06|202.18|200.08|202.16|200.06|6
1653325270000|2022-05-23 17:01:10|202.15|200.05|202.12|200.02|202.17|200.07|202.11|200.01|14
1653325280000|2022-05-23 17:01:20|202.11|200.01|202.07|199.97|202.13|200.03|202.05|199.95|13
1653325290000|2022-05-23 17:01:30|202.06|199.96|201.69|199.59|202.06|199.96|201.69|199.59|19
1653325300000|2022-05-23 17:01:40|201.68|199.58|201.41|199.31|201.68|199.58|201.3|199.2|22
1653325310000|2022-05-23 17:01:50|201.42|199.32|201.52|199.42|201.52|199.42|201.42|199.32|11
1653325320000|2022-05-23 17:02:00|201.53|199.43|201.58|199.48|201.59|199.49|201.46|199.36|17
1653325330000|2022-05-23 17:02:10|201.57|199.47|201.53|199.43|201.57|199.47|201.41|199.31|28
1653325340000|2022-05-23 17:02:20|201.55|199.45|201.72|199.62|201.73|199.63|201.53|199.43|19
1653325350000|2022-05-23 17:02:30|201.73|199.63|201.79|199.69|201.82|199.72|201.72|199.62|23
1653325360000|2022-05-23 17:02:40|201.8|199.7|201.61|199.51|201.8|199.7|201.6|199.5|18
1653325370000|2022-05-23 17:02:50|201.6|199.5|201.71|199.61|201.75|199.65|201.58|199.48|19
1653325380000|2022-05-23 17:03:00|201.73|199.63|202|199.9|202|199.9|201.73|199.63|17
1653325390000|2022-05-23 17:03:10|202.03|199.93|202.08|199.98|202.08|199.98|202.01|199.91|18
1653325400000|2022-05-23 17:03:20|202.21|200.11|202.24|200.14|202.24|200.14|202.2|200.1|4
1653325410000|2022-05-23 17:03:30|202.23|200.13|202.11|200.01|202.23|200.13|202.11|200.01|18
1653325420000|2022-05-23 17:03:40|202.1|200|201.99|199.89|202.12|200.02|201.98|199.88|13
1653325430000|2022-05-23 17:03:50|201.98|199.88|201.96|199.86|202|199.9|201.86|199.76|18
1653325440000|2022-05-23 17:04:00|201.94|199.84|201.48|199.38|201.94|199.84|201.48|199.38|26
1653325450000|2022-05-23 17:04:10|201.54|199.44|201.25|199.15|201.54|199.44|201.24|199.14|30
1653325460000|2022-05-23 17:04:20|201.24|199.14|201.24|199.14|201.35|199.25|201.24|199.14|23
1653325470000|2022-05-23 17:04:30|201.27|199.17|201.43|199.33|201.43|199.33|201.24|199.14|17
1653325480000|2022-05-23 17:04:40|201.44|199.34|201.5|199.4|201.62|199.52|201.44|199.34|21
1653325490000|2022-05-23 17:04:50|201.51|199.41|201.41|199.31|201.56|199.46|201.41|199.31|30
1653325500000|2022-05-23 17:05:00|201.4|199.3|201.18|199.08|201.4|199.3|201.15|199.05|32
1653325510000|2022-05-23 17:05:10|201.19|199.09|201.64|199.54|201.64|199.54|201.19|199.09|25
1653325520000|2022-05-23 17:05:20|201.6|199.5|201.44|199.34|201.6|199.5|201.44|199.34|19
1653325530000|2022-05-23 17:05:30|201.46|199.36|201.53|199.43|201.55|199.45|201.4|199.3|20
1653325540000|2022-05-23 17:05:40|201.55|199.45|201.55|199.45|201.71|199.61|201.55|199.45|22
1653325550000|2022-05-23 17:05:50|201.56|199.46|201.56|199.46|201.58|199.48|201.53|199.43|15
1653325560000|2022-05-23 17:06:00|201.59|199.49|201.7|199.6|201.73|199.63|201.58|199.48|23
1653325570000|2022-05-23 17:06:10|201.69|199.59|201.73|199.63|201.75|199.65|201.64|199.54|19
1653325580000|2022-05-23 17:06:20|201.74|199.64|201.95|199.85|201.95|199.85|201.74|199.64|13
1653325590000|2022-05-23 17:06:30|201.96|199.86|201.97|199.87|202.04|199.94|201.96|199.86|18
1653325600000|2022-05-23 17:06:40|201.95|199.85|201.6|199.5|201.95|199.85|201.58|199.48|25
1653325610000|2022-05-23 17:06:50|201.57|199.47|201.66|199.56|201.67|199.57|201.57|199.47|24
1653325620000|2022-05-23 17:07:00|201.65|199.55|201.54|199.44|201.65|199.55|201.51|199.41|23
1653325630000|2022-05-23 17:07:10|201.53|199.43|201.65|199.55|201.73|199.63|201.53|199.43|18
1653325640000|2022-05-23 17:07:20|201.66|199.56|201.56|199.46|201.67|199.57|201.55|199.45|14
1653325650000|2022-05-23 17:07:30|201.58|199.48|201.55|199.45|201.66|199.56|201.55|199.45|15
1653325660000|2022-05-23 17:07:40|201.54|199.44|201.57|199.47|201.57|199.47|201.54|199.44|11
1653325670000|2022-05-23 17:07:50|201.56|199.46|201.55|199.45|201.57|199.47|201.53|199.43|10
1653325680000|2022-05-23 17:08:00|201.54|199.44|201.59|199.49|201.59|199.49|201.48|199.38|17
1653325690000|2022-05-23 17:08:10|201.58|199.48|201.5|199.4|201.59|199.49|201.5|199.4|10
1653325700000|2022-05-23 17:08:20|201.49|199.39|201.55|199.45|201.56|199.46|201.43|199.33|13
1653325710000|2022-05-23 17:08:30|201.57|199.47|201.65|199.55|201.65|199.55|201.57|199.47|10
1653325720000|2022-05-23 17:08:40|201.62|199.52|201.65|199.55|201.65|199.55|201.58|199.48|17
1653325730000|2022-05-23 17:08:50|201.62|199.52|201.63|199.53|201.67|199.57|201.6|199.5|13
1653325740000|2022-05-23 17:09:00|201.59|199.49|201.64|199.54|201.64|199.54|201.57|199.47|16
1653325750000|2022-05-23 17:09:10|201.65|199.55|201.65|199.55|201.65|199.55|201.65|199.55|1
1653325760000|2022-05-23 17:09:20|201.64|199.54|201.72|199.62|201.72|199.62|201.61|199.51|10
1653325770000|2022-05-23 17:09:30|201.71|199.61|201.68|199.58|201.71|199.61|201.65|199.55|9
1653325780000|2022-05-23 17:09:40|201.69|199.59|201.72|199.62|201.72|199.62|201.69|199.59|7
1653325790000|2022-05-23 17:09:50|201.71|199.61|201.72|199.62|201.73|199.63|201.7|199.6|8
1653325800000|2022-05-23 17:10:00|201.73|199.63|201.73|199.63|201.81|199.71|201.71|199.61|17
1653325810000|2022-05-23 17:10:10|201.74|199.64|201.8|199.7|201.82|199.72|201.74|199.64|12
1653325820000|2022-05-23 17:10:20|201.81|199.71|201.8|199.7|201.83|199.73|201.8|199.7|11
1653325830000|2022-05-23 17:10:30|201.79|199.69|201.75|199.65|201.79|199.69|201.72|199.62|9
1653325840000|2022-05-23 17:10:40|201.76|199.66|201.73|199.63|201.81|199.71|201.73|199.63|10
1653325850000|2022-05-23 17:10:50|201.75|199.65|201.74|199.64|201.75|199.65|201.73|199.63|6
1653325860000|2022-05-23 17:11:00|201.73|199.63|201.75|199.65|201.75|199.65|201.68|199.58|15
1653325870000|2022-05-23 17:11:10|201.74|199.64|201.71|199.61|201.74|199.64|201.71|199.61|7
1653325880000|2022-05-23 17:11:20|201.72|199.62|201.61|199.51|201.72|199.62|201.61|199.51|6
1653325890000|2022-05-23 17:11:30|201.6|199.5|201.62|199.52|201.62|199.52|201.59|199.49|8
1653325900000|2022-05-23 17:11:40|201.58|199.48|201.55|199.45|201.59|199.49|201.55|199.45|6
1653325910000|2022-05-23 17:11:50|201.54|199.44|201.51|199.41|201.54|199.44|201.5|199.4|9
1653325920000|2022-05-23 17:12:00|201.52|199.42|201.51|199.41|201.52|199.42|201.51|199.41|2
1653325930000|2022-05-23 17:12:10|201.52|199.42|201.7|199.6|201.7|199.6|201.52|199.42|18
1653325940000|2022-05-23 17:12:20|201.73|199.63|201.72|199.62|201.75|199.65|201.72|199.62|10
1653325950000|2022-05-23 17:12:30|201.71|199.61|201.7|199.6|201.75|199.65|201.68|199.58|18
1653325960000|2022-05-23 17:12:40|201.65|199.55|201.66|199.56|201.67|199.57|201.65|199.55|5
1653325970000|2022-05-23 17:12:50|201.68|199.58|201.73|199.63|201.74|199.64|201.68|199.58|6
1653325980000|2022-05-23 17:13:00|201.72|199.62|201.73|199.63|201.73|199.63|201.65|199.55|13
1653325990000|2022-05-23 17:13:10|201.72|199.62|201.58|199.48|201.73|199.63|201.57|199.47|19
1653326000000|2022-05-23 17:13:20|201.57|199.47|201.54|199.44|201.58|199.48|201.54|199.44|6
1653326010000|2022-05-23 17:13:30|201.53|199.43|201.32|199.22|201.53|199.43|201.28|199.18|17
1653326020000|2022-05-23 17:13:40|201.31|199.21|201.38|199.28|201.39|199.29|201.27|199.17|19
1653326030000|2022-05-23 17:13:50|201.48|199.38|201.77|199.67|201.92|199.82|201.48|199.38|28
1653326040000|2022-05-23 17:14:00|201.76|199.66|201.56|199.46|201.76|199.66|201.56|199.46|21
1653326050000|2022-05-23 17:14:10|201.58|199.48|201.62|199.52|201.68|199.58|201.57|199.47|20
1653326060000|2022-05-23 17:14:20|201.61|199.51|201.71|199.61|201.75|199.65|201.59|199.49|12
1653326070000|2022-05-23 17:14:30|201.69|199.59|201.76|199.66|201.76|199.66|201.68|199.58|13
1653326080000|2022-05-23 17:14:40|201.75|199.65|201.67|199.57|201.75|199.65|201.67|199.57|13
1653326090000|2022-05-23 17:14:50|201.64|199.54|201.62|199.52|201.64|199.54|201.62|199.52|8
1653326100000|2022-05-23 17:15:00|201.64|199.54|201.45|199.35|201.64|199.54|201.42|199.32|17
1653326110000|2022-05-23 17:15:10|201.44|199.34|201.43|199.33|201.49|199.39|201.43|199.33|9
1653326120000|2022-05-23 17:15:20|201.42|199.32|201.27|199.17|201.42|199.32|201.25|199.15|14
1653326130000|2022-05-23 17:15:30|201.29|199.19|201.32|199.22|201.32|199.22|201.25|199.15|10
1653326140000|2022-05-23 17:15:40|201.31|199.21|201.28|199.18|201.32|199.22|201.28|199.18|7
1653326150000|2022-05-23 17:15:50|201.27|199.17|201.01|198.91|201.27|199.17|200.97|198.87|19
1653326160000|2022-05-23 17:16:00|201|198.9|200.92|198.82|201|198.9|200.92|198.82|17
1653326170000|2022-05-23 17:16:10|200.91|198.81|200.68|198.58|200.91|198.81|200.64|198.54|28
1653326180000|2022-05-23 17:16:20|200.69|198.59|200.78|198.68|200.81|198.71|200.67|198.57|19
1653326190000|2022-05-23 17:16:30|200.77|198.67|201.09|198.99|201.12|199.02|200.72|198.62|21
1653326200000|2022-05-23 17:16:40|201.1|199|201.02|198.92|201.11|199.01|200.98|198.88|19
1653326210000|2022-05-23 17:16:50|201.03|198.93|201.09|198.99|201.09|198.99|200.99|198.89|15
1653326220000|2022-05-23 17:17:00|201.04|198.94|200.81|198.71|201.08|198.98|200.8|198.7|19
1653326230000|2022-05-23 17:17:10|200.79|198.69|200.78|198.68|200.82|198.72|200.66|198.56|22
1653326240000|2022-05-23 17:17:20|200.77|198.67|200.83|198.73|200.83|198.73|200.77|198.67|9
1653326250000|2022-05-23 17:17:30|200.86|198.76|200.88|198.78|200.9|198.8|200.85|198.75|16
1653326260000|2022-05-23 17:17:40|200.87|198.77|200.89|198.79|200.89|198.79|200.85|198.75|7
1653326270000|2022-05-23 17:17:50|200.9|198.8|200.81|198.71|200.9|198.8|200.81|198.71|18
1653326280000|2022-05-23 17:18:00|200.83|198.73|200.92|198.82|200.94|198.84|200.76|198.66|19
1653326290000|2022-05-23 17:18:10|200.97|198.87|200.85|198.75|200.97|198.87|200.85|198.75|21
1653326300000|2022-05-23 17:18:20|200.86|198.76|200.88|198.78|200.9|198.8|200.86|198.76|7
1653326310000|2022-05-23 17:18:30|200.87|198.77|200.85|198.75|200.87|198.77|200.84|198.74|9
1653326320000|2022-05-23 17:18:40|200.86|198.76|200.96|198.86|200.98|198.88|200.86|198.76|9
1653326330000|2022-05-23 17:18:50|200.97|198.87|201.01|198.91|201.01|198.91|200.97|198.87|13
1653326340000|2022-05-23 17:19:00|201.04|198.94|200.94|198.84|201.04|198.94|200.94|198.84|7
1653326350000|2022-05-23 17:19:10|200.95|198.85|201.04|198.94|201.28|199.18|200.95|198.85|27
1653326360000|2022-05-23 17:19:20|201.05|198.95|201.07|198.97|201.07|198.97|201.02|198.92|6
1653326370000|2022-05-23 17:19:30|201.06|198.96|201.02|198.92|201.09|198.99|201.02|198.92|16
1653326380000|2022-05-23 17:19:40|201.03|198.93|201.16|199.06|201.18|199.08|201.03|198.93|22
1653326390000|2022-05-23 17:19:50|201.17|199.07|201.47|199.37|201.47|199.37|201.17|199.07|10
1653326400000|2022-05-23 17:20:00|201.52|199.42|201.21|199.11|201.52|199.42|201.19|199.09|20
1653326410000|2022-05-23 17:20:10|201.22|199.12|201.29|199.19|201.37|199.27|201.22|199.12|10
1653326420000|2022-05-23 17:20:20|201.27|199.17|201.28|199.18|201.29|199.19|201.2|199.1|16
1653326430000|2022-05-23 17:20:30|201.27|199.17|201.26|199.16|201.29|199.19|201.19|199.09|17
1653326440000|2022-05-23 17:20:40|201.27|199.17|201.18|199.08|201.35|199.25|201.18|199.08|15
1653326450000|2022-05-23 17:20:50|201.17|199.07|200.98|198.88|201.17|199.07|200.97|198.87|11
1653326460000|2022-05-23 17:21:00|201|198.9|200.98|198.88|201|198.9|200.9|198.8|16
1653326470000|2022-05-23 17:21:10|200.99|198.89|200.97|198.87|200.99|198.89|200.91|198.81|7
1653326480000|2022-05-23 17:21:20|200.99|198.89|201.12|199.02|201.12|199.02|200.96|198.86|13
1653326490000|2022-05-23 17:21:30|201.14|199.04|201.16|199.06|201.21|199.11|201.14|199.04|13
1653326500000|2022-05-23 17:21:40|201.17|199.07|201.19|199.09|201.21|199.11|201.17|199.07|15
1653326510000|2022-05-23 17:21:50|201.18|199.08|201.22|199.12|201.24|199.14|201.18|199.08|10
1653326520000|2022-05-23 17:22:00|201.23|199.13|201.28|199.18|201.31|199.21|201.21|199.11|14
1653326530000|2022-05-23 17:22:10|201.27|199.17|201.2|199.1|201.27|199.17|201.2|199.1|4
1653326540000|2022-05-23 17:22:20|201.21|199.11|201.27|199.17|201.27|199.17|201.2|199.1|13
1653326550000|2022-05-23 17:22:30|201.29|199.19|201.39|199.29|201.43|199.33|201.29|199.19|12
1653326560000|2022-05-23 17:22:40|201.36|199.26|201.58|199.48|201.6|199.5|201.35|199.25|22
1653326570000|2022-05-23 17:22:50|201.59|199.49|201.58|199.48|201.59|199.49|201.46|199.36|20
1653326580000|2022-05-23 17:23:00|201.61|199.51|201.51|199.41|201.61|199.51|201.49|199.39|9
1653326590000|2022-05-23 17:23:10|201.47|199.37|201.44|199.34|201.47|199.37|201.42|199.32|7
1653326600000|2022-05-23 17:23:20|201.43|199.33|201.42|199.32|201.43|199.33|201.36|199.26|7
1653326610000|2022-05-23 17:23:30|201.41|199.31|201.4|199.3|201.41|199.31|201.38|199.28|6
1653326620000|2022-05-23 17:23:40|201.41|199.31|201.42|199.32|201.43|199.33|201.41|199.31|10
1653326630000|2022-05-23 17:23:50|201.43|199.33|201.58|199.48|201.58|199.48|201.43|199.33|12
1653326640000|2022-05-23 17:24:00|201.56|199.46|201.59|199.49|201.6|199.5|201.48|199.38|12
1653326650000|2022-05-23 17:24:10|201.58|199.48|201.59|199.49|201.6|199.5|201.58|199.48|6
1653326660000|2022-05-23 17:24:20|201.6|199.5|201.65|199.55|201.67|199.57|201.59|199.49|17
1653326670000|2022-05-23 17:24:30|201.63|199.53|201.63|199.53|201.64|199.54|201.61|199.51|7
1653326680000|2022-05-23 17:24:40|201.62|199.52|201.66|199.56|201.66|199.56|201.6|199.5|11
1653326690000|2022-05-23 17:24:50|201.65|199.55|201.53|199.43|201.65|199.55|201.53|199.43|8
1653326700000|2022-05-23 17:25:00|201.54|199.44|201.44|199.34|201.54|199.44|201.44|199.34|16
1653326710000|2022-05-23 17:25:10|201.45|199.35|201.47|199.37|201.51|199.41|201.45|199.35|7
1653326720000|2022-05-23 17:25:20|201.46|199.36|201.46|199.36|201.48|199.38|201.46|199.36|6
1653326730000|2022-05-23 17:25:30|201.45|199.35|201.5|199.4|201.5|199.4|201.45|199.35|3
1653326740000|2022-05-23 17:25:40|201.54|199.44|201.53|199.43|201.54|199.44|201.52|199.42|8
1653326750000|2022-05-23 17:25:50|201.54|199.44|201.56|199.46|201.59|199.49|201.54|199.44|9
1653326760000|2022-05-23 17:26:00|201.54|199.44|201.54|199.44|201.59|199.49|201.53|199.43|12
1653326770000|2022-05-23 17:26:10|201.53|199.43|201.49|199.39|201.53|199.43|201.43|199.33|11
1653326780000|2022-05-23 17:26:20|201.53|199.43|201.59|199.49|201.61|199.51|201.49|199.39|12
1653326790000|2022-05-23 17:26:30|201.6|199.5|201.55|199.45|201.6|199.5|201.54|199.44|5
1653326800000|2022-05-23 17:26:40|201.54|199.44|201.6|199.5|201.61|199.51|201.54|199.44|5
1653326810000|2022-05-23 17:26:50|201.61|199.51|201.72|199.62|201.76|199.66|201.61|199.51|10
1653326820000|2022-05-23 17:27:00|201.73|199.63|201.64|199.54|201.75|199.65|201.64|199.54|14
1653326830000|2022-05-23 17:27:10|201.62|199.52|201.55|199.45|201.62|199.52|201.54|199.44|11
1653326840000|2022-05-23 17:27:20|201.56|199.46|201.56|199.46|201.6|199.5|201.56|199.46|6
1653326850000|2022-05-23 17:27:30|201.58|199.48|201.62|199.52|201.64|199.54|201.58|199.48|10
1653326860000|2022-05-23 17:27:40|201.61|199.51|201.53|199.43|201.61|199.51|201.53|199.43|5
1653326870000|2022-05-23 17:27:50|201.54|199.44|201.56|199.46|201.58|199.48|201.53|199.43|12
1653326880000|2022-05-23 17:28:00|201.57|199.47|201.49|199.39|201.57|199.47|201.47|199.37|16
1653326890000|2022-05-23 17:28:10|201.48|199.38|201.46|199.36|201.48|199.38|201.45|199.35|4
1653326900000|2022-05-23 17:28:20|201.45|199.35|201.49|199.39|201.5|199.4|201.45|199.35|9
1653326910000|2022-05-23 17:28:30|201.48|199.38|201.44|199.34|201.56|199.46|201.42|199.32|19
1653326920000|2022-05-23 17:28:40|201.43|199.33|201.39|199.29|201.44|199.34|201.39|199.29|7
1653326930000|2022-05-23 17:28:50|201.41|199.31|201.47|199.37|201.49|199.39|201.41|199.31|10
1653326940000|2022-05-23 17:29:00|201.46|199.36|201.52|199.42|201.54|199.44|201.45|199.35|12
1653326950000|2022-05-23 17:29:10|201.54|199.44|201.54|199.44|201.57|199.47|201.52|199.42|8
1653326960000|2022-05-23 17:29:20|201.55|199.45|201.57|199.47|201.59|199.49|201.55|199.45|7
1653326970000|2022-05-23 17:29:30|201.56|199.46|201.55|199.45|201.56|199.46|201.54|199.44|3
1653326980000|2022-05-23 17:29:40|201.56|199.46|201.56|199.46|201.56|199.46|201.56|199.46|1
1653326990000|2022-05-23 17:29:50|201.57|199.47|201.48|199.38|201.57|199.47|201.47|199.37|8
1653327000000|2022-05-23 17:30:00|201.49|199.39|201.43|199.33|201.53|199.43|201.43|199.33|16
1653327010000|2022-05-23 17:30:10|201.39|199.29|201.3|199.2|201.39|199.29|201.3|199.2|8
1653327020000|2022-05-23 17:30:20|201.29|199.19|201.23|199.13|201.29|199.19|201.23|199.13|4
1653327030000|2022-05-23 17:30:30|201.24|199.14|201.23|199.13|201.25|199.15|201.12|199.02|12
1653327040000|2022-05-23 17:30:40|201.22|199.12|201.12|199.02|201.23|199.13|201.12|199.02|12
1653327050000|2022-05-23 17:30:50|201.09|198.99|200.86|198.76|201.09|198.99|200.86|198.76|14
1653327060000|2022-05-23 17:31:00|200.87|198.77|201.09|198.99|201.26|199.16|200.85|198.75|24
1653327070000|2022-05-23 17:31:10|201.08|198.98|201.31|199.21|201.31|199.21|201.08|198.98|24
1653327080000|2022-05-23 17:31:20|201.32|199.22|201.59|199.49|201.59|199.49|201.28|199.18|20
1653327090000|2022-05-23 17:31:30|201.58|199.48|201.63|199.53|201.63|199.53|201.58|199.48|4
1653327100000|2022-05-23 17:31:40|201.64|199.54|201.61|199.51|201.65|199.55|201.58|199.48|7
1653327110000|2022-05-23 17:31:50|201.62|199.52|201.52|199.42|201.62|199.52|201.48|199.38|15
1653327120000|2022-05-23 17:32:00|201.51|199.41|201.58|199.48|201.6|199.5|201.5|199.4|14
1653327130000|2022-05-23 17:32:10|201.57|199.47|201.57|199.47|201.6|199.5|201.56|199.46|9
1653327140000|2022-05-23 17:32:20|201.56|199.46|201.56|199.46|201.57|199.47|201.55|199.45|5
1653327150000|2022-05-23 17:32:30|201.57|199.47|201.68|199.58|201.7|199.6|201.57|199.47|13
1653327160000|2022-05-23 17:32:40|201.67|199.57|201.66|199.56|201.68|199.58|201.62|199.52|7
1653327170000|2022-05-23 17:32:50|201.67|199.57|201.67|199.57|201.68|199.58|201.63|199.53|7
1653327180000|2022-05-23 17:33:00|201.68|199.58|201.81|199.71|201.83|199.73|201.67|199.57|12
1653327190000|2022-05-23 17:33:10|201.82|199.72|201.92|199.82|201.92|199.82|201.8|199.7|13
1653327200000|2022-05-23 17:33:20|202.05|199.95|202.22|200.12|202.22|200.12|202.05|199.95|15
1653327210000|2022-05-23 17:33:30|202.15|200.05|202.08|199.98|202.19|200.09|202.08|199.98|15
1653327220000|2022-05-23 17:33:40|202.07|199.97|202.09|199.99|202.15|200.05|202.07|199.97|23
1653327230000|2022-05-23 17:33:50|202.08|199.98|202.08|199.98|202.1|200|202.05|199.95|13
1653327240000|2022-05-23 17:34:00|202.07|199.97|201.83|199.73|202.07|199.97|201.83|199.73|15
1653327250000|2022-05-23 17:34:10|201.84|199.74|201.86|199.76|201.87|199.77|201.83|199.73|11
1653327260000|2022-05-23 17:34:20|201.84|199.74|201.8|199.7|201.84|199.74|201.8|199.7|9
1653327270000|2022-05-23 17:34:30|201.81|199.71|201.81|199.71|201.82|199.72|201.77|199.67|9
1653327280000|2022-05-23 17:34:40|201.8|199.7|201.76|199.66|201.81|199.71|201.76|199.66|14
1653327290000|2022-05-23 17:34:50|201.75|199.65|201.76|199.66|201.76|199.66|201.74|199.64|9
1653327300000|2022-05-23 17:35:00|201.75|199.65|201.81|199.71|201.81|199.71|201.63|199.53|17
1653327310000|2022-05-23 17:35:10|201.8|199.7|201.74|199.64|201.86|199.76|201.74|199.64|16
1653327320000|2022-05-23 17:35:20|201.73|199.63|201.77|199.67|201.78|199.68|201.7|199.6|14
1653327330000|2022-05-23 17:35:30|201.75|199.65|201.78|199.68|201.81|199.71|201.73|199.63|9
1653327340000|2022-05-23 17:35:40|201.79|199.69|201.75|199.65|201.8|199.7|201.73|199.63|12
1653327350000|2022-05-23 17:35:50|201.77|199.67|201.74|199.64|201.77|199.67|201.74|199.64|6
1653327360000|2022-05-23 17:36:00|201.75|199.65|201.75|199.65|201.75|199.65|201.7|199.6|10
1653327370000|2022-05-23 17:36:10|201.77|199.67|201.94|199.84|202.01|199.91|201.77|199.67|16
1653327380000|2022-05-23 17:36:20|201.95|199.85|201.94|199.84|201.96|199.86|201.85|199.75|23
1653327390000|2022-05-23 17:36:30|201.92|199.82|201.95|199.85|201.98|199.88|201.91|199.81|10
1653327400000|2022-05-23 17:36:40|201.94|199.84|201.94|199.84|201.99|199.89|201.92|199.82|11
1653327410000|2022-05-23 17:36:50|201.93|199.83|201.84|199.74|201.93|199.83|201.82|199.72|15
1653327420000|2022-05-23 17:37:00|201.83|199.73|201.78|199.68|201.84|199.74|201.77|199.67|8
1653327430000|2022-05-23 17:37:10|201.77|199.67|201.66|199.56|201.78|199.68|201.62|199.52|9
1653327440000|2022-05-23 17:37:20|201.68|199.58|201.7|199.6|201.71|199.61|201.66|199.56|16
1653327450000|2022-05-23 17:37:30|201.69|199.59|201.78|199.68|201.78|199.68|201.69|199.59|7
1653327460000|2022-05-23 17:37:40|201.79|199.69|201.65|199.55|201.79|199.69|201.65|199.55|13
1653327470000|2022-05-23 17:37:50|201.64|199.54|201.62|199.52|201.64|199.54|201.62|199.52|3
1653327480000|2022-05-23 17:38:00|201.63|199.53|201.62|199.52|201.67|199.57|201.59|199.49|18
1653327490000|2022-05-23 17:38:10|201.61|199.51|201.57|199.47|201.62|199.52|201.57|199.47|7
1653327500000|2022-05-23 17:38:20|201.56|199.46|201.64|199.54|201.65|199.55|201.56|199.46|13
1653327510000|2022-05-23 17:38:30|201.63|199.53|201.7|199.6|201.7|199.6|201.61|199.51|7
1653327520000|2022-05-23 17:38:40|201.75|199.65|201.85|199.75|201.9|199.8|201.75|199.65|13
1653327530000|2022-05-23 17:38:50|201.87|199.77|201.86|199.76|201.88|199.78|201.85|199.75|6
1653327540000|2022-05-23 17:39:00|201.87|199.77|201.74|199.64|201.88|199.78|201.74|199.64|18
1653327550000|2022-05-23 17:39:10|201.75|199.65|201.64|199.54|201.79|199.69|201.63|199.53|21
1653327560000|2022-05-23 17:39:20|201.63|199.53|201.65|199.55|201.65|199.55|201.63|199.53|5
1653327570000|2022-05-23 17:39:30|201.67|199.57|201.64|199.54|201.76|199.66|201.63|199.53|16
1653327580000|2022-05-23 17:39:40|201.63|199.53|201.64|199.54|201.64|199.54|201.6|199.5|13
1653327590000|2022-05-23 17:39:50|201.63|199.53|201.72|199.62|201.72|199.62|201.58|199.48|17
1653327600000|2022-05-23 17:40:00|201.73|199.63|201.68|199.58|201.73|199.63|201.67|199.57|12
1653327610000|2022-05-23 17:40:10|201.67|199.57|202.16|200.06|202.16|200.06|201.62|199.52|15
1653327620000|2022-05-23 17:40:20|202.11|200.01|202.03|199.93|202.12|200.02|201.96|199.86|27
1653327630000|2022-05-23 17:40:30|202.02|199.92|201.98|199.88|202.02|199.92|201.93|199.83|20
1653327640000|2022-05-23 17:40:40|201.99|199.89|201.86|199.76|202.01|199.91|201.86|199.76|21
1653327650000|2022-05-23 17:40:50|201.84|199.74|201.84|199.74|201.87|199.77|201.74|199.64|21
1653327660000|2022-05-23 17:41:00|201.85|199.75|201.79|199.69|201.85|199.75|201.77|199.67|14
1653327670000|2022-05-23 17:41:10|201.78|199.68|201.74|199.64|201.78|199.68|201.72|199.62|11
1653327680000|2022-05-23 17:41:20|201.73|199.63|201.79|199.69|201.79|199.69|201.73|199.63|5
1653327690000|2022-05-23 17:41:30|201.84|199.74|201.82|199.72|201.85|199.75|201.82|199.72|7
1653327700000|2022-05-23 17:41:40|201.83|199.73|201.86|199.76|201.86|199.76|201.82|199.72|9
1653327710000|2022-05-23 17:41:50|201.85|199.75|201.81|199.71|201.85|199.75|201.79|199.69|10
1653327720000|2022-05-23 17:42:00|201.8|199.7|201.85|199.75|201.87|199.77|201.8|199.7|11
1653327730000|2022-05-23 17:42:10|201.87|199.77|201.85|199.75|201.88|199.78|201.85|199.75|5
1653327740000|2022-05-23 17:42:20|201.84|199.74|201.79|199.69|201.86|199.76|201.78|199.68|15
1653327750000|2022-05-23 17:42:30|201.75|199.65|201.8|199.7|201.85|199.75|201.74|199.64|13
1653327760000|2022-05-23 17:42:40|201.79|199.69|201.86|199.76|201.86|199.76|201.75|199.65|17
1653327770000|2022-05-23 17:42:50|201.84|199.74|201.8|199.7|201.86|199.76|201.79|199.69|12
1653327780000|2022-05-23 17:43:00|201.79|199.69|201.61|199.51|201.79|199.69|201.54|199.44|18
1653327790000|2022-05-23 17:43:10|201.62|199.52|201.61|199.51|201.62|199.52|201.6|199.5|7
1653327800000|2022-05-23 17:43:20|201.6|199.5|201.75|199.65|201.75|199.65|201.6|199.5|12
1653327810000|2022-05-23 17:43:30|201.74|199.64|201.78|199.68|201.85|199.75|201.74|199.64|23
1653327820000|2022-05-23 17:43:40|201.77|199.67|201.6|199.5|201.8|199.7|201.59|199.49|13
1653327830000|2022-05-23 17:43:50|201.59|199.49|201.58|199.48|201.59|199.49|201.55|199.45|10
1653327840000|2022-05-23 17:44:00|201.57|199.47|201.62|199.52|201.69|199.59|201.54|199.44|18
1653327850000|2022-05-23 17:44:10|201.67|199.57|201.6|199.5|201.68|199.58|201.6|199.5|13
1653327860000|2022-05-23 17:44:20|201.59|199.49|201.57|199.47|201.61|199.51|201.53|199.43|10
1653327870000|2022-05-23 17:44:30|201.58|199.48|201.54|199.44|201.6|199.5|201.54|199.44|12
1653327880000|2022-05-23 17:44:40|201.55|199.45|201.64|199.54|201.64|199.54|201.55|199.45|11
1653327890000|2022-05-23 17:44:50|201.65|199.55|201.65|199.55|201.65|199.55|201.62|199.52|5
1653327900000|2022-05-23 17:45:00|201.64|199.54|201.44|199.34|201.64|199.54|201.43|199.33|11
1653327910000|2022-05-23 17:45:10|201.43|199.33|201.42|199.32|201.43|199.33|201.42|199.32|2
1653327920000|2022-05-23 17:45:20|201.43|199.33|201.43|199.33|201.43|199.33|201.43|199.33|1
1653327930000|2022-05-23 17:45:30|201.44|199.34|201.48|199.38|201.48|199.38|201.43|199.33|9
1653327940000|2022-05-23 17:45:40|201.47|199.37|201.44|199.34|201.47|199.37|201.44|199.34|12
1653327950000|2022-05-23 17:45:50|201.43|199.33|201.44|199.34|201.46|199.36|201.43|199.33|3
1653327960000|2022-05-23 17:46:00|201.45|199.35|201.48|199.38|201.48|199.38|201.43|199.33|7
1653327970000|2022-05-23 17:46:10|201.49|199.39|201.51|199.41|201.51|199.41|201.44|199.34|16
1653327980000|2022-05-23 17:46:20|201.55|199.45|201.69|199.59|201.7|199.6|201.55|199.45|14
1653327990000|2022-05-23 17:46:30|201.66|199.56|201.68|199.58|201.68|199.58|201.6|199.5|14
1653328000000|2022-05-23 17:46:40|201.67|199.57|201.61|199.51|201.67|199.57|201.61|199.51|8
1653328010000|2022-05-23 17:46:50|201.62|199.52|201.61|199.51|201.63|199.53|201.6|199.5|6
1653328020000|2022-05-23 17:47:00|201.6|199.5|201.72|199.62|201.72|199.62|201.59|199.49|16
1653328030000|2022-05-23 17:47:10|201.68|199.58|201.7|199.6|201.7|199.6|201.68|199.58|4
1653328040000|2022-05-23 17:47:20|201.67|199.57|201.73|199.63|201.75|199.65|201.67|199.57|13
1653328050000|2022-05-23 17:47:30|201.74|199.64|201.74|199.64|201.79|199.69|201.74|199.64|15
1653328060000|2022-05-23 17:47:40|201.73|199.63|201.77|199.67|201.83|199.73|201.72|199.62|15
1653328070000|2022-05-23 17:47:50|201.79|199.69|201.98|199.88|201.98|199.88|201.79|199.69|11
1653328080000|2022-05-23 17:48:00|202|199.9|201.99|199.89|202.01|199.91|201.97|199.87|11
1653328090000|2022-05-23 17:48:10|202|199.9|202.03|199.93|202.05|199.95|202|199.9|10
1653328100000|2022-05-23 17:48:20|202.02|199.92|202.01|199.91|202.02|199.92|201.96|199.86|15
1653328110000|2022-05-23 17:48:30|202|199.9|202.11|200.01|202.11|200.01|201.99|199.89|17
1653328120000|2022-05-23 17:48:40|202.09|199.99|202.27|200.17|202.27|200.17|202.09|199.99|14
1653328130000|2022-05-23 17:48:50|202.25|200.15|202.21|200.11|202.26|200.16|202.19|200.09|17
1653328140000|2022-05-23 17:49:00|202.22|200.12|202.16|200.06|202.27|200.17|202.15|200.05|18
1653328150000|2022-05-23 17:49:10|202.14|200.04|201.95|199.85|202.14|200.04|201.95|199.85|18
1653328160000|2022-05-23 17:49:20|201.93|199.83|201.87|199.77|201.94|199.84|201.87|199.77|10
1653328170000|2022-05-23 17:49:30|201.86|199.76|201.88|199.78|201.91|199.81|201.86|199.76|9
1653328180000|2022-05-23 17:49:40|201.86|199.76|201.87|199.77|201.91|199.81|201.86|199.76|7
1653328190000|2022-05-23 17:49:50|201.88|199.78|201.83|199.73|201.89|199.79|201.83|199.73|7
1653328200000|2022-05-23 17:50:00|201.79|199.69|201.85|199.75|201.86|199.76|201.79|199.69|13
1653328210000|2022-05-23 17:50:10|201.84|199.74|201.86|199.76|201.87|199.77|201.84|199.74|8
1653328220000|2022-05-23 17:50:20|201.87|199.77|201.81|199.71|201.87|199.77|201.81|199.71|10
1653328230000|2022-05-23 17:50:30|201.75|199.65|201.83|199.73|201.85|199.75|201.75|199.65|12
1653328240000|2022-05-23 17:50:40|201.84|199.74|201.87|199.77|201.89|199.79|201.83|199.73|10
1653328250000|2022-05-23 17:50:50|201.86|199.76|201.82|199.72|201.86|199.76|201.81|199.71|7
1653328260000|2022-05-23 17:51:00|201.83|199.73|201.87|199.77|201.88|199.78|201.83|199.73|8
1653328270000|2022-05-23 17:51:10|201.86|199.76|201.86|199.76|201.86|199.76|201.82|199.72|10
1653328280000|2022-05-23 17:51:20|201.82|199.72|201.86|199.76|201.87|199.77|201.81|199.71|8
1653328290000|2022-05-23 17:51:30|201.85|199.75|201.87|199.77|201.87|199.77|201.85|199.75|6
1653328300000|2022-05-23 17:51:40|201.88|199.78|201.87|199.77|201.88|199.78|201.87|199.77|2
1653328310000|2022-05-23 17:51:50|201.86|199.76|201.85|199.75|201.87|199.77|201.85|199.75|4
1653328320000|2022-05-23 17:52:00|201.77|199.67|201.78|199.68|201.87|199.77|201.77|199.67|19
1653328330000|2022-05-23 17:52:10|201.8|199.7|201.85|199.75|201.86|199.76|201.78|199.68|14
1653328340000|2022-05-23 17:52:20|201.87|199.77|201.84|199.74|201.87|199.77|201.84|199.74|7
1653328350000|2022-05-23 17:52:30|201.86|199.76|201.86|199.76|201.86|199.76|201.86|199.76|1
1653328360000|2022-05-23 17:52:40|201.85|199.75|201.88|199.78|201.88|199.78|201.85|199.75|8
1653328370000|2022-05-23 17:52:50|201.86|199.76|201.87|199.77|201.88|199.78|201.84|199.74|8
1653328380000|2022-05-23 17:53:00|201.86|199.76|201.83|199.73|201.86|199.76|201.83|199.73|6
1653328390000|2022-05-23 17:53:10|201.8|199.7|201.76|199.66|201.8|199.7|201.73|199.63|7
1653328400000|2022-05-23 17:53:20|201.75|199.65|201.75|199.65|201.78|199.68|201.73|199.63|13
1653328410000|2022-05-23 17:53:30|201.74|199.64|201.55|199.45|201.74|199.64|201.54|199.44|13
1653328420000|2022-05-23 17:53:40|201.54|199.44|201.67|199.57|201.67|199.57|201.54|199.44|8
1653328430000|2022-05-23 17:53:50|201.65|199.55|201.69|199.59|201.72|199.62|201.65|199.55|8
1653328440000|2022-05-23 17:54:00|201.7|199.6|201.56|199.46|201.7|199.6|201.56|199.46|12
1653328450000|2022-05-23 17:54:10|201.54|199.44|201.58|199.48|201.59|199.49|201.48|199.38|18
1653328460000|2022-05-23 17:54:20|201.62|199.52|201.67|199.57|201.67|199.57|201.58|199.48|17
1653328470000|2022-05-23 17:54:30|201.66|199.56|201.79|199.69|201.83|199.73|201.66|199.56|20
1653328480000|2022-05-23 17:54:40|201.78|199.68|201.67|199.57|201.78|199.68|201.66|199.56|10
1653328490000|2022-05-23 17:54:50|201.66|199.56|201.65|199.55|201.66|199.56|201.65|199.55|2
1653328500000|2022-05-23 17:55:00|201.64|199.54|201.65|199.55|201.65|199.55|201.61|199.51|10
1653328510000|2022-05-23 17:55:10|201.64|199.54|201.64|199.54|201.66|199.56|201.62|199.52|7
1653328520000|2022-05-23 17:55:20|201.67|199.57|201.67|199.57|201.67|199.57|201.62|199.52|11
1653328530000|2022-05-23 17:55:30|201.63|199.53|201.66|199.56|201.67|199.57|201.63|199.53|7
1653328540000|2022-05-23 17:55:40|201.68|199.58|201.73|199.63|201.74|199.64|201.68|199.58|6
1653328550000|2022-05-23 17:55:50|201.71|199.61|201.57|199.47|201.71|199.61|201.57|199.47|14
1653328560000|2022-05-23 17:56:00|201.58|199.48|201.64|199.54|201.73|199.63|201.58|199.48|17
1653328570000|2022-05-23 17:56:10|201.63|199.53|201.63|199.53|201.65|199.55|201.58|199.48|14
1653328580000|2022-05-23 17:56:20|201.62|199.52|201.66|199.56|201.66|199.56|201.56|199.46|15
1653328590000|2022-05-23 17:56:30|201.67|199.57|201.67|199.57|201.67|199.57|201.65|199.55|7
1653328600000|2022-05-23 17:56:40|201.66|199.56|201.61|199.51|201.66|199.56|201.61|199.51|8
1653328610000|2022-05-23 17:56:50|201.59|199.49|201.62|199.52|201.62|199.52|201.55|199.45|11
1653328620000|2022-05-23 17:57:00|201.59|199.49|201.47|199.37|201.6|199.5|201.47|199.37|10
1653328630000|2022-05-23 17:57:10|201.44|199.34|201.46|199.36|201.47|199.37|201.44|199.34|7
1653328640000|2022-05-23 17:57:20|201.47|199.37|201.41|199.31|201.47|199.37|201.39|199.29|11
1653328650000|2022-05-23 17:57:30|201.4|199.3|201.34|199.24|201.4|199.3|201.33|199.23|11
1653328660000|2022-05-23 17:57:40|201.32|199.22|201.4|199.3|201.41|199.31|201.32|199.22|16
1653328670000|2022-05-23 17:57:50|201.41|199.31|201.51|199.41|201.51|199.41|201.41|199.31|13
1653328680000|2022-05-23 17:58:00|201.48|199.38|201.5|199.4|201.52|199.42|201.48|199.38|12
1653328690000|2022-05-23 17:58:10|201.51|199.41|201.55|199.45|201.59|199.49|201.51|199.41|13
1653328700000|2022-05-23 17:58:20|201.53|199.43|201.54|199.44|201.56|199.46|201.53|199.43|7
1653328710000|2022-05-23 17:58:30|201.55|199.45|201.57|199.47|201.59|199.49|201.55|199.45|7
1653328720000|2022-05-23 17:58:40|201.58|199.48|201.67|199.57|201.68|199.58|201.56|199.46|11
1653328730000|2022-05-23 17:58:50|201.66|199.56|201.68|199.58|201.68|199.58|201.65|199.55|4
1653328740000|2022-05-23 17:59:00|201.72|199.62|201.6|199.5|201.74|199.64|201.59|199.49|18
1653328750000|2022-05-23 17:59:10|201.61|199.51|201.64|199.54|201.69|199.59|201.61|199.51|17
1653328760000|2022-05-23 17:59:20|201.65|199.55|201.65|199.55|201.67|199.57|201.64|199.54|8
1653328770000|2022-05-23 17:59:30|201.64|199.54|201.63|199.53|201.65|199.55|201.62|199.52|6
1653328780000|2022-05-23 17:59:40|201.64|199.54|201.65|199.55|201.65|199.55|201.64|199.54|2
1653328790000|2022-05-23 17:59:50|201.64|199.54|201.65|199.55|201.65|199.55|201.64|199.54|2
1653328800000|2022-05-23 18:00:00|201.66|199.56|201.64|199.54|201.68|199.58|201.63|199.53|10
1653328810000|2022-05-23 18:00:10|201.63|199.53|201.67|199.57|201.67|199.57|201.57|199.47|10
1653328820000|2022-05-23 18:00:20|201.65|199.55|201.66|199.56|201.66|199.56|201.6|199.5|12
1653328830000|2022-05-23 18:00:30|201.65|199.55|201.49|199.39|201.65|199.55|201.49|199.39|13
1653328840000|2022-05-23 18:00:40|201.48|199.38|201.38|199.28|201.49|199.39|201.38|199.28|14
1653328850000|2022-05-23 18:00:50|201.37|199.27|201.22|199.12|201.37|199.27|201.22|199.12|12
1653328860000|2022-05-23 18:01:00|201.23|199.13|201.24|199.14|201.25|199.15|201.22|199.12|7
1653328870000|2022-05-23 18:01:10|201.23|199.13|201.23|199.13|201.24|199.14|201.22|199.12|9
1653328880000|2022-05-23 18:01:20|201.22|199.12|201.24|199.14|201.26|199.16|201.22|199.12|8
1653328890000|2022-05-23 18:01:30|201.25|199.15|201.14|199.04|201.25|199.15|201.14|199.04|7
1653328910000|2022-05-23 18:01:50|201.13|199.03|201.11|199.01|201.13|199.03|201.09|198.99|8
1653328920000|2022-05-23 18:02:00|201.1|199|201.05|198.95|201.1|199|201.02|198.92|14
1653328930000|2022-05-23 18:02:10|201.06|198.96|201.22|199.12|201.22|199.12|201.06|198.96|7
1653328940000|2022-05-23 18:02:20|201.23|199.13|201.16|199.06|201.27|199.17|201.16|199.06|17
1653328950000|2022-05-23 18:02:30|201.15|199.05|201.11|199.01|201.15|199.05|201.1|199|12
1653328960000|2022-05-23 18:02:40|201.12|199.02|201.2|199.1|201.2|199.1|201.12|199.02|6
1653328970000|2022-05-23 18:02:50|201.21|199.11|201.31|199.21|201.31|199.21|201.2|199.1|8
1653328980000|2022-05-23 18:03:00|201.32|199.22|201.73|199.63|201.73|199.63|201.32|199.22|14
1653328990000|2022-05-23 18:03:10|201.82|199.72|201.7|199.6|201.82|199.72|201.66|199.56|13
1653329000000|2022-05-23 18:03:20|201.69|199.59|201.62|199.52|201.71|199.61|201.6|199.5|19
1653329010000|2022-05-23 18:03:30|201.61|199.51|201.57|199.47|201.62|199.52|201.57|199.47|12
1653329020000|2022-05-23 18:03:40|201.58|199.48|201.51|199.41|201.59|199.49|201.49|199.39|13
1653329030000|2022-05-23 18:03:50|201.52|199.42|201.61|199.51|201.62|199.52|201.49|199.39|19
1653329040000|2022-05-23 18:04:00|201.6|199.5|201.63|199.53|201.63|199.53|201.6|199.5|8
1653329050000|2022-05-23 18:04:10|201.62|199.52|201.72|199.62|201.73|199.63|201.62|199.52|12
1653329060000|2022-05-23 18:04:20|201.73|199.63|201.7|199.6|201.73|199.63|201.7|199.6|12
1653329070000|2022-05-23 18:04:30|201.71|199.61|201.72|199.62|201.72|199.62|201.71|199.61|2
1653329080000|2022-05-23 18:04:40|201.73|199.63|201.72|199.62|201.73|199.63|201.72|199.62|4
1653329090000|2022-05-23 18:04:50|201.73|199.63|201.72|199.62|201.73|199.63|201.72|199.62|4
1653329100000|2022-05-23 18:05:00|201.76|199.66|201.85|199.75|201.85|199.75|201.76|199.66|6
1653329110000|2022-05-23 18:05:10|201.84|199.74|201.87|199.77|201.9|199.8|201.8|199.7|14
1653329120000|2022-05-23 18:05:20|201.86|199.76|201.86|199.76|201.87|199.77|201.83|199.73|10
1653329130000|2022-05-23 18:05:30|201.85|199.75|201.83|199.73|201.85|199.75|201.83|199.73|5
1653329140000|2022-05-23 18:05:40|201.82|199.72|201.73|199.63|201.82|199.72|201.72|199.62|14
1653329150000|2022-05-23 18:05:50|201.76|199.66|201.76|199.66|201.76|199.66|201.74|199.64|10
1653329160000|2022-05-23 18:06:00|201.77|199.67|201.79|199.69|201.9|199.8|201.77|199.67|13
1653329170000|2022-05-23 18:06:10|201.78|199.68|201.84|199.74|201.84|199.74|201.78|199.68|13
1653329180000|2022-05-23 18:06:20|201.85|199.75|201.86|199.76|201.9|199.8|201.84|199.74|13
1653329190000|2022-05-23 18:06:30|201.88|199.78|201.91|199.81|201.95|199.85|201.88|199.78|7
1653329200000|2022-05-23 18:06:40|201.94|199.84|202.04|199.94|202.04|199.94|201.92|199.82|17
1653329210000|2022-05-23 18:06:50|202.03|199.93|202.01|199.91|202.03|199.93|201.99|199.89|11
1653329220000|2022-05-23 18:07:00|202|199.9|202.01|199.91|202.01|199.91|201.98|199.88|7
1653329230000|2022-05-23 18:07:10|202|199.9|202.04|199.94|202.07|199.97|201.98|199.88|15
1653329240000|2022-05-23 18:07:20|202.03|199.93|202.05|199.95|202.05|199.95|202.02|199.92|7
1653329250000|2022-05-23 18:07:30|202.03|199.93|202.06|199.96|202.08|199.98|202.03|199.93|7
1653329260000|2022-05-23 18:07:40|202.05|199.95|202.1|200|202.1|200|202.05|199.95|9
1653329270000|2022-05-23 18:07:50|202.11|200.01|202.12|200.02|202.12|200.02|202.09|199.99|5
1653329280000|2022-05-23 18:08:00|202.13|200.03|202.14|200.04|202.14|200.04|202.13|200.03|2
1653329290000|2022-05-23 18:08:10|202.15|200.05|202.14|200.04|202.15|200.05|202.14|200.04|6
1653329300000|2022-05-23 18:08:20|202.15|200.05|202.16|200.06|202.16|200.06|202.15|200.05|2
1653329310000|2022-05-23 18:08:30|202.15|200.05|202.14|200.04|202.15|200.05|202.11|200.01|14
1653329320000|2022-05-23 18:08:40|202.15|200.05|202.23|200.13|202.23|200.13|202.15|200.05|14
1653329330000|2022-05-23 18:08:50|202.24|200.14|202.29|200.19|202.29|200.19|202.22|200.12|12
1653329340000|2022-05-23 18:09:00|202.31|200.21|202.33|200.23|202.34|200.24|202.31|200.21|8
1653329350000|2022-05-23 18:09:10|202.32|200.22|202.33|200.23|202.33|200.23|202.29|200.19|14
1653329360000|2022-05-23 18:09:20|202.34|200.24|202.29|200.19|202.38|200.28|202.27|200.17|13
1653329370000|2022-05-23 18:09:30|202.28|200.18|202.32|200.22|202.33|200.23|202.28|200.18|10
1653329380000|2022-05-23 18:09:40|202.31|200.21|202.31|200.21|202.31|200.21|202.29|200.19|5
1653329390000|2022-05-23 18:09:50|202.3|200.2|202.31|200.21|202.32|200.22|202.29|200.19|14
1653329400000|2022-05-23 18:10:00|202.3|200.2|202.47|200.37|202.47|200.37|202.29|200.19|16
1653329410000|2022-05-23 18:10:10|202.45|200.35|202.54|200.44|202.55|200.45|202.45|200.35|10
1653329420000|2022-05-23 18:10:20|202.55|200.45|202.56|200.46|202.56|200.46|202.55|200.45|6
1653329430000|2022-05-23 18:10:30|202.57|200.47|202.58|200.48|202.6|200.5|202.55|200.45|10
1653329440000|2022-05-23 18:10:40|202.59|200.49|202.71|200.61|202.75|200.65|202.59|200.49|21
1653329450000|2022-05-23 18:10:50|202.69|200.59|202.68|200.58|202.69|200.59|202.68|200.58|8
1653329460000|2022-05-23 18:11:00|202.69|200.59|202.74|200.64|202.77|200.67|202.69|200.59|17
1653329470000|2022-05-23 18:11:10|202.75|200.65|202.78|200.68|202.78|200.68|202.75|200.65|10
1653329480000|2022-05-23 18:11:20|202.77|200.67|202.78|200.68|202.78|200.68|202.76|200.66|5
1653329490000|2022-05-23 18:11:30|202.77|200.67|202.78|200.68|202.79|200.69|202.77|200.67|10
1653329500000|2022-05-23 18:11:40|202.77|200.67|202.77|200.67|202.8|200.7|202.76|200.66|9
1653329510000|2022-05-23 18:11:50|202.76|200.66|202.86|200.76|202.86|200.76|202.75|200.65|17
1653329520000|2022-05-23 18:12:00|202.87|200.77|202.87|200.77|202.87|200.77|202.86|200.76|3
1653329530000|2022-05-23 18:12:10|202.86|200.76|202.75|200.65|202.87|200.77|202.71|200.61|14
1653329540000|2022-05-23 18:12:20|202.73|200.63|202.74|200.64|202.74|200.64|202.73|200.63|6
1653329550000|2022-05-23 18:12:30|202.72|200.62|202.7|200.6|202.72|200.62|202.69|200.59|6
1653329560000|2022-05-23 18:12:40|202.69|200.59|202.68|200.58|202.7|200.6|202.66|200.56|8
1653329570000|2022-05-23 18:12:50|202.69|200.59|202.7|200.6|202.7|200.6|202.69|200.59|2
1653329580000|2022-05-23 18:13:00|202.71|200.61|202.62|200.52|202.71|200.61|202.6|200.5|9
1653329590000|2022-05-23 18:13:10|202.63|200.53|202.66|200.56|202.66|200.56|202.62|200.52|5
1653329600000|2022-05-23 18:13:20|202.67|200.57|202.67|200.57|202.67|200.57|202.66|200.56|5
1653329610000|2022-05-23 18:13:30|202.66|200.56|202.76|200.66|202.76|200.66|202.65|200.55|10
1653329620000|2022-05-23 18:13:40|202.77|200.67|202.81|200.71|202.81|200.71|202.76|200.66|7
1653329630000|2022-05-23 18:13:50|202.8|200.7|202.78|200.68|202.8|200.7|202.77|200.67|11
1653329640000|2022-05-23 18:14:00|202.77|200.67|202.76|200.66|202.82|200.72|202.76|200.66|14
1653329650000|2022-05-23 18:14:10|202.77|200.67|202.76|200.66|202.77|200.67|202.76|200.66|2
1653329660000|2022-05-23 18:14:20|202.78|200.68|202.78|200.68|202.78|200.68|202.78|200.68|1
1653329670000|2022-05-23 18:14:30|202.79|200.69|202.81|200.71|202.81|200.71|202.79|200.69|3
1653329680000|2022-05-23 18:14:40|202.78|200.68|202.78|200.68|202.78|200.68|202.78|200.68|1
1653329690000|2022-05-23 18:14:50|202.76|200.66|202.75|200.65|202.76|200.66|202.74|200.64|10
1653329700000|2022-05-23 18:15:00|202.74|200.64|202.74|200.64|202.76|200.66|202.74|200.64|7
1653329730000|2022-05-23 18:15:30|202.75|200.65|202.76|200.66|202.76|200.66|202.75|200.65|4
1653329740000|2022-05-23 18:15:40|202.75|200.65|202.76|200.66|202.76|200.66|202.75|200.65|2
1653329760000|2022-05-23 18:16:00|202.75|200.65|202.75|200.65|202.75|200.65|202.75|200.65|1
1653329770000|2022-05-23 18:16:10|202.76|200.66|202.74|200.64|202.76|200.66|202.73|200.63|8
1653329780000|2022-05-23 18:16:20|202.73|200.63|202.73|200.63|202.74|200.64|202.73|200.63|11
1653329790000|2022-05-23 18:16:30|202.74|200.64|202.73|200.63|202.74|200.64|202.73|200.63|2
1653329800000|2022-05-23 18:16:40|202.74|200.64|202.74|200.64|202.75|200.65|202.74|200.64|5
1653329810000|2022-05-23 18:16:50|202.75|200.65|202.75|200.65|202.77|200.67|202.74|200.64|6
1653329820000|2022-05-23 18:17:00|202.74|200.64|202.74|200.64|202.74|200.64|202.74|200.64|1
1653329830000|2022-05-23 18:17:10|202.73|200.63|202.56|200.46|202.73|200.63|202.56|200.46|12
1653329840000|2022-05-23 18:17:20|202.57|200.47|202.56|200.46|202.57|200.47|202.56|200.46|2
1653329850000|2022-05-23 18:17:30|202.55|200.45|202.52|200.42|202.56|200.46|202.52|200.42|6
1653329860000|2022-05-23 18:17:40|202.55|200.45|202.53|200.43|202.55|200.45|202.53|200.43|7
1653329870000|2022-05-23 18:17:50|202.55|200.45|202.55|200.45|202.56|200.46|202.53|200.43|7
1653329880000|2022-05-23 18:18:00|202.56|200.46|202.53|200.43|202.56|200.46|202.52|200.42|6
1653329890000|2022-05-23 18:18:10|202.56|200.46|202.57|200.47|202.57|200.47|202.52|200.42|9
1653329900000|2022-05-23 18:18:20|202.58|200.48|202.62|200.52|202.62|200.52|202.56|200.46|11
1653329910000|2022-05-23 18:18:30|202.63|200.53|202.59|200.49|202.63|200.53|202.58|200.48|10
1653329920000|2022-05-23 18:18:40|202.58|200.48|202.5|200.4|202.58|200.48|202.5|200.4|13
1653329930000|2022-05-23 18:18:50|202.49|200.39|202.45|200.35|202.51|200.41|202.45|200.35|13
1653329940000|2022-05-23 18:19:00|202.44|200.34|202.52|200.42|202.53|200.43|202.44|200.34|11
1653329950000|2022-05-23 18:19:10|202.5|200.4|202.49|200.39|202.51|200.41|202.49|200.39|5
1653329960000|2022-05-23 18:19:20|202.5|200.4|202.48|200.38|202.52|200.42|202.45|200.35|10
1653329970000|2022-05-23 18:19:30|202.5|200.4|202.48|200.38|202.5|200.4|202.48|200.38|5
1653329980000|2022-05-23 18:19:40|202.49|200.39|202.48|200.38|202.5|200.4|202.48|200.38|6
1653329990000|2022-05-23 18:19:50|202.5|200.4|202.5|200.4|202.5|200.4|202.49|200.39|3
1653330000000|2022-05-23 18:20:00|202.49|200.39|202.46|200.36|202.49|200.39|202.46|200.36|6
1653330010000|2022-05-23 18:20:10|202.45|200.35|202.31|200.21|202.49|200.39|202.31|200.21|14
1653330020000|2022-05-23 18:20:20|202.3|200.2|202.3|200.2|202.3|200.2|202.27|200.17|5
1653330030000|2022-05-23 18:20:30|202.29|200.19|202.29|200.19|202.29|200.19|202.29|200.19|1
1653330050000|2022-05-23 18:20:50|202.3|200.2|202.35|200.25|202.38|200.28|202.3|200.2|7
1653330060000|2022-05-23 18:21:00|202.34|200.24|202.32|200.22|202.34|200.24|202.27|200.17|10
1653330070000|2022-05-23 18:21:10|202.31|200.21|202.29|200.19|202.31|200.21|202.29|200.19|3
1653330080000|2022-05-23 18:21:20|202.31|200.21|202.3|200.2|202.31|200.21|202.3|200.2|4
1653330090000|2022-05-23 18:21:30|202.31|200.21|202.29|200.19|202.32|200.22|202.29|200.19|4
1653330100000|2022-05-23 18:21:40|202.19|200.09|202.24|200.14|202.24|200.14|202.18|200.08|7
1653330110000|2022-05-23 18:21:50|202.21|200.11|202.21|200.11|202.21|200.11|202.21|200.11|1
1653330120000|2022-05-23 18:22:00|202.19|200.09|202.24|200.14|202.24|200.14|202.19|200.09|10
1653330130000|2022-05-23 18:22:10|202.25|200.15|202.25|200.15|202.25|200.15|202.25|200.15|1
1653330140000|2022-05-23 18:22:20|202.24|200.14|202.24|200.14|202.24|200.14|202.24|200.14|1
1653330150000|2022-05-23 18:22:30|202.23|200.13|202.19|200.09|202.23|200.13|202.19|200.09|8
1653330160000|2022-05-23 18:22:40|202.22|200.12|202.17|200.07|202.22|200.12|202.17|200.07|8
1653330170000|2022-05-23 18:22:50|202.15|200.05|202.13|200.03|202.15|200.05|202.13|200.03|2
1653330180000|2022-05-23 18:23:00|202.07|199.97|201.92|199.82|202.07|199.97|201.92|199.82|9
1653330190000|2022-05-23 18:23:10|201.91|199.81|201.9|199.8|201.91|199.81|201.88|199.78|13
1653330200000|2022-05-23 18:23:20|201.91|199.81|201.87|199.77|201.92|199.82|201.87|199.77|10
1653330220000|2022-05-23 18:23:40|201.9|199.8|201.89|199.79|201.9|199.8|201.89|199.79|2
1653330230000|2022-05-23 18:23:50|201.88|199.78|201.77|199.67|201.88|199.78|201.73|199.63|11
1653330240000|2022-05-23 18:24:00|201.78|199.68|201.79|199.69|201.79|199.69|201.76|199.66|12
1653330250000|2022-05-23 18:24:10|201.78|199.68|201.78|199.68|201.79|199.69|201.77|199.67|4
1653330260000|2022-05-23 18:24:20|201.79|199.69|201.8|199.7|201.8|199.7|201.79|199.69|2
1653330270000|2022-05-23 18:24:30|201.83|199.73|201.81|199.71|201.83|199.73|201.8|199.7|6
1653330280000|2022-05-23 18:24:40|201.8|199.7|201.84|199.74|201.84|199.74|201.8|199.7|7
1653330290000|2022-05-23 18:24:50|201.85|199.75|201.75|199.65|201.87|199.77|201.74|199.64|11
1653330300000|2022-05-23 18:25:00|201.74|199.64|201.66|199.56|201.76|199.66|201.65|199.55|11
1653330310000|2022-05-23 18:25:10|201.65|199.55|201.66|199.56|201.66|199.56|201.65|199.55|4
1653330320000|2022-05-23 18:25:20|201.69|199.59|201.69|199.59|201.71|199.61|201.68|199.58|7
1653330330000|2022-05-23 18:25:30|201.68|199.58|201.68|199.58|201.7|199.6|201.67|199.57|5
1653330340000|2022-05-23 18:25:40|201.7|199.6|201.67|199.57|201.7|199.6|201.67|199.57|4
1653330350000|2022-05-23 18:25:50|201.68|199.58|201.77|199.67|201.77|199.67|201.68|199.58|6
1653330360000|2022-05-23 18:26:00|201.79|199.69|201.78|199.68|201.8|199.7|201.78|199.68|6
1653330370000|2022-05-23 18:26:10|201.79|199.69|201.8|199.7|201.8|199.7|201.78|199.68|6
1653330380000|2022-05-23 18:26:20|201.81|199.71|201.73|199.63|201.84|199.74|201.73|199.63|9
1653330390000|2022-05-23 18:26:30|201.71|199.61|201.73|199.63|201.74|199.64|201.67|199.57|18
1653330400000|2022-05-23 18:26:40|201.72|199.62|201.7|199.6|201.72|199.62|201.69|199.59|5
1653330410000|2022-05-23 18:26:50|201.69|199.59|201.7|199.6|201.73|199.63|201.69|199.59|12
1653330420000|2022-05-23 18:27:00|201.69|199.59|201.63|199.53|201.71|199.61|201.6|199.5|11
1653330430000|2022-05-23 18:27:10|201.64|199.54|201.61|199.51|201.64|199.54|201.61|199.51|6
1653330440000|2022-05-23 18:27:20|201.63|199.53|201.61|199.51|201.63|199.53|201.61|199.51|6
1653330460000|2022-05-23 18:27:40|201.63|199.53|201.61|199.51|201.63|199.53|201.61|199.51|3
1653330470000|2022-05-23 18:27:50|201.62|199.52|201.6|199.5|201.62|199.52|201.6|199.5|3
1653330480000|2022-05-23 18:28:00|201.62|199.52|201.62|199.52|201.62|199.52|201.6|199.5|4
1653330490000|2022-05-23 18:28:10|201.61|199.51|201.61|199.51|201.68|199.58|201.6|199.5|9
1653330500000|2022-05-23 18:28:20|201.62|199.52|201.65|199.55|201.66|199.56|201.62|199.52|12
1653330510000|2022-05-23 18:28:30|201.66|199.56|201.62|199.52|201.66|199.56|201.6|199.5|10
1653330520000|2022-05-23 18:28:40|201.63|199.53|201.63|199.53|201.64|199.54|201.61|199.51|5
1653330530000|2022-05-23 18:28:50|201.64|199.54|201.65|199.55|201.65|199.55|201.63|199.53|4
1653330540000|2022-05-23 18:29:00|201.63|199.53|201.37|199.27|201.63|199.53|201.36|199.26|12
1653330550000|2022-05-23 18:29:10|201.36|199.26|201.55|199.45|201.61|199.51|201.35|199.25|18
1653330560000|2022-05-23 18:29:20|201.53|199.43|201.55|199.45|201.55|199.45|201.47|199.37|14
1653330570000|2022-05-23 18:29:30|201.58|199.48|201.66|199.56|201.66|199.56|201.58|199.48|7
1653330580000|2022-05-23 18:29:40|201.64|199.54|201.47|199.37|201.64|199.54|201.46|199.36|12
1653330590000|2022-05-23 18:29:50|201.5|199.4|201.47|199.37|201.5|199.4|201.46|199.36|7
1653330600000|2022-05-23 18:30:00|201.46|199.36|201.38|199.28|201.46|199.36|201.37|199.27|9
1653330610000|2022-05-23 18:30:10|201.37|199.27|201.35|199.25|201.38|199.28|201.35|199.25|6
1653330620000|2022-05-23 18:30:20|201.34|199.24|201.31|199.21|201.34|199.24|201.26|199.16|8
1653330630000|2022-05-23 18:30:30|201.3|199.2|201.31|199.21|201.31|199.21|201.3|199.2|2
1653330640000|2022-05-23 18:30:40|201.3|199.2|201.34|199.24|201.35|199.25|201.3|199.2|6
1653330650000|2022-05-23 18:30:50|201.33|199.23|201.37|199.27|201.37|199.27|201.33|199.23|4
1653330660000|2022-05-23 18:31:00|201.36|199.26|201.37|199.27|201.37|199.27|201.34|199.24|5
1653330670000|2022-05-23 18:31:10|201.36|199.26|201.49|199.39|201.49|199.39|201.35|199.25|10
1653330680000|2022-05-23 18:31:20|201.48|199.38|201.56|199.46|201.56|199.46|201.45|199.35|17
1653330690000|2022-05-23 18:31:30|201.57|199.47|201.57|199.47|201.59|199.49|201.56|199.46|17
1653330700000|2022-05-23 18:31:40|201.56|199.46|201.56|199.46|201.57|199.47|201.55|199.45|8
1653330710000|2022-05-23 18:31:50|201.57|199.47|201.56|199.46|201.57|199.47|201.55|199.45|6
1653330720000|2022-05-23 18:32:00|201.57|199.47|201.58|199.48|201.58|199.48|201.57|199.47|2
1653330730000|2022-05-23 18:32:10|201.63|199.53|201.64|199.54|201.64|199.54|201.63|199.53|2
1653330740000|2022-05-23 18:32:20|201.61|199.51|201.63|199.53|201.66|199.56|201.61|199.51|6
1653330750000|2022-05-23 18:32:30|201.65|199.55|201.78|199.68|201.79|199.69|201.65|199.55|15
1653330760000|2022-05-23 18:32:40|201.77|199.67|201.76|199.66|201.79|199.69|201.76|199.66|9
1653330770000|2022-05-23 18:32:50|201.75|199.65|201.77|199.67|201.77|199.67|201.75|199.65|2
1653330780000|2022-05-23 18:33:00|201.75|199.65|201.64|199.54|201.75|199.65|201.63|199.53|9
1653330790000|2022-05-23 18:33:10|201.65|199.55|201.74|199.64|201.75|199.65|201.65|199.55|12
1653330800000|2022-05-23 18:33:20|201.75|199.65|201.78|199.68|201.78|199.68|201.73|199.63|9
1653330810000|2022-05-23 18:33:30|201.77|199.67|201.76|199.66|201.77|199.67|201.76|199.66|4
1653330820000|2022-05-23 18:33:40|201.75|199.65|201.77|199.67|201.78|199.68|201.75|199.65|4
1653330830000|2022-05-23 18:33:50|201.76|199.66|201.77|199.67|201.77|199.67|201.76|199.66|4
1653330840000|2022-05-23 18:34:00|201.76|199.66|201.78|199.68|201.78|199.68|201.76|199.66|3
1653330850000|2022-05-23 18:34:10|201.79|199.69|201.75|199.65|201.79|199.69|201.75|199.65|4
1653330860000|2022-05-23 18:34:20|201.76|199.66|201.77|199.67|201.77|199.67|201.76|199.66|2
1653330870000|2022-05-23 18:34:30|201.76|199.66|201.77|199.67|201.78|199.68|201.75|199.65|5
1653330880000|2022-05-23 18:34:40|201.75|199.65|201.67|199.57|201.75|199.65|201.67|199.57|9
1653330890000|2022-05-23 18:34:50|201.7|199.6|201.66|199.56|201.7|199.6|201.66|199.56|7
1653330900000|2022-05-23 18:35:00|201.65|199.55|201.46|199.36|201.65|199.55|201.46|199.36|12
1653330910000|2022-05-23 18:35:10|201.45|199.35|201.4|199.3|201.45|199.35|201.39|199.29|10
1653330920000|2022-05-23 18:35:20|201.39|199.29|201.37|199.27|201.4|199.3|201.37|199.27|3
1653330930000|2022-05-23 18:35:30|201.36|199.26|201.35|199.25|201.36|199.26|201.35|199.25|2
1653330940000|2022-05-23 18:35:40|201.32|199.22|201.14|199.04|201.32|199.22|201.14|199.04|12
1653330950000|2022-05-23 18:35:50|201.13|199.03|201.08|198.98|201.13|199.03|201.08|198.98|3
1653330960000|2022-05-23 18:36:00|200.99|198.89|201.01|198.91|201.01|198.91|200.98|198.88|4
1653330970000|2022-05-23 18:36:10|201.02|198.92|201.01|198.91|201.02|198.92|201.01|198.91|4
1653330980000|2022-05-23 18:36:20|201|198.9|200.89|198.79|201|198.9|200.88|198.78|5
1653330990000|2022-05-23 18:36:30|200.81|198.71|200.82|198.72|200.84|198.74|200.81|198.71|4
1653331000000|2022-05-23 18:36:40|200.83|198.73|200.84|198.74|200.84|198.74|200.83|198.73|2
1653331010000|2022-05-23 18:36:50|200.88|198.78|200.92|198.82|200.92|198.82|200.88|198.78|7
1653331020000|2022-05-23 18:37:00|200.9|198.8|200.88|198.78|200.93|198.83|200.83|198.73|17
1653331030000|2022-05-23 18:37:10|200.86|198.76|200.85|198.75|200.88|198.78|200.84|198.74|5
1653331040000|2022-05-23 18:37:20|200.86|198.76|200.97|198.87|200.97|198.87|200.86|198.76|7
1653331050000|2022-05-23 18:37:30|200.99|198.89|201.04|198.94|201.04|198.94|200.98|198.88|6
1653331060000|2022-05-23 18:37:40|201.03|198.93|201.05|198.95|201.05|198.95|201.01|198.91|7
1653331070000|2022-05-23 18:37:50|201.03|198.93|200.95|198.85|201.03|198.93|200.93|198.83|13
1653331080000|2022-05-23 18:38:00|200.94|198.84|200.82|198.72|200.97|198.87|200.82|198.72|15
1653331090000|2022-05-23 18:38:10|200.81|198.71|200.86|198.76|200.88|198.78|200.76|198.66|15
1653331100000|2022-05-23 18:38:20|200.88|198.78|200.82|198.72|200.88|198.78|200.82|198.72|10
1653331110000|2022-05-23 18:38:30|200.81|198.71|200.82|198.72|200.82|198.72|200.78|198.68|13
1653331120000|2022-05-23 18:38:40|200.81|198.71|200.87|198.77|200.87|198.77|200.81|198.71|9
1653331130000|2022-05-23 18:38:50|200.86|198.76|200.83|198.73|200.86|198.76|200.83|198.73|8
1653331140000|2022-05-23 18:39:00|200.87|198.77|200.89|198.79|200.89|198.79|200.84|198.74|11
1653331150000|2022-05-23 18:39:10|200.91|198.81|201.23|199.13|201.24|199.14|200.91|198.81|24
1653331160000|2022-05-23 18:39:20|201.24|199.14|201.26|199.16|201.28|199.18|201.23|199.13|8
1653331170000|2022-05-23 18:39:30|201.27|199.17|201.25|199.15|201.3|199.2|201.25|199.15|7
1653331180000|2022-05-23 18:39:40|201.26|199.16|201.24|199.14|201.26|199.16|201.24|199.14|5
1653331200000|2022-05-23 18:40:00|201.26|199.16|201.25|199.15|201.27|199.17|201.25|199.15|4
1653331210000|2022-05-23 18:40:10|201.24|199.14|201.2|199.1|201.25|199.15|201.2|199.1|8
1653331220000|2022-05-23 18:40:20|201.17|199.07|201.1|199|201.18|199.08|201.1|199|18
1653331230000|2022-05-23 18:40:30|201.09|198.99|201.14|199.04|201.14|199.04|201.09|198.99|4
1653331240000|2022-05-23 18:40:40|201.15|199.05|201.21|199.11|201.24|199.14|201.15|199.05|13
1653331250000|2022-05-23 18:40:50|201.22|199.12|201.22|199.12|201.23|199.13|201.18|199.08|12
1653331260000|2022-05-23 18:41:00|201.2|199.1|201.16|199.06|201.2|199.1|201.15|199.05|17
1653331270000|2022-05-23 18:41:10|201.18|199.08|201.13|199.03|201.18|199.08|201.1|199|12
1653331280000|2022-05-23 18:41:20|201.15|199.05|201.13|199.03|201.18|199.08|201.13|199.03|8
1653331290000|2022-05-23 18:41:30|201.16|199.06|200.98|198.88|201.16|199.06|200.94|198.84|13
1653331300000|2022-05-23 18:41:40|200.96|198.86|200.98|198.88|200.99|198.89|200.95|198.85|6
1653331310000|2022-05-23 18:41:50|200.97|198.87|200.96|198.86|200.97|198.87|200.96|198.86|2
1653331320000|2022-05-23 18:42:00|200.95|198.85|200.92|198.82|200.95|198.85|200.9|198.8|4
1653331330000|2022-05-23 18:42:10|200.91|198.81|200.91|198.81|200.91|198.81|200.91|198.81|1
1653331340000|2022-05-23 18:42:20|200.92|198.82|201.09|198.99|201.09|198.99|200.92|198.82|14
1653331350000|2022-05-23 18:42:30|201.08|198.98|201.07|198.97|201.09|198.99|201.05|198.95|9
1653331360000|2022-05-23 18:42:40|201.08|198.98|201.15|199.05|201.18|199.08|201.08|198.98|8
1653331370000|2022-05-23 18:42:50|201.14|199.04|201.18|199.08|201.19|199.09|201.12|199.02|10
1653331380000|2022-05-23 18:43:00|201.17|199.07|201.37|199.27|201.37|199.27|201.16|199.06|17
1653331390000|2022-05-23 18:43:10|201.36|199.26|201.27|199.17|201.36|199.26|201.26|199.16|6
1653331400000|2022-05-23 18:43:20|201.26|199.16|201.27|199.17|201.27|199.17|201.26|199.16|2
1653331410000|2022-05-23 18:43:30|201.26|199.16|201.27|199.17|201.29|199.19|201.23|199.13|8
1653331420000|2022-05-23 18:43:40|201.26|199.16|201.36|199.26|201.36|199.26|201.26|199.16|15
1653331430000|2022-05-23 18:43:50|201.37|199.27|201.29|199.19|201.38|199.28|201.29|199.19|9
1653331440000|2022-05-23 18:44:00|201.32|199.22|201.38|199.28|201.38|199.28|201.32|199.22|7
1653331450000|2022-05-23 18:44:10|201.39|199.29|201.53|199.43|201.54|199.44|201.39|199.29|15
1653331460000|2022-05-23 18:44:20|201.56|199.46|201.57|199.47|201.57|199.47|201.56|199.46|2
1653331470000|2022-05-23 18:44:30|201.62|199.52|201.64|199.54|201.64|199.54|201.62|199.52|5
1653331480000|2022-05-23 18:44:40|201.65|199.55|201.62|199.52|201.65|199.55|201.62|199.52|4
1653331490000|2022-05-23 18:44:50|201.63|199.53|201.61|199.51|201.63|199.53|201.61|199.51|5
1653331500000|2022-05-23 18:45:00|201.63|199.53|201.48|199.38|201.66|199.56|201.48|199.38|18
1653331510000|2022-05-23 18:45:10|201.49|199.39|201.52|199.42|201.53|199.43|201.48|199.38|14
1653331520000|2022-05-23 18:45:20|201.53|199.43|201.53|199.43|201.61|199.51|201.53|199.43|15
1653331530000|2022-05-23 18:45:30|201.54|199.44|201.55|199.45|201.56|199.46|201.51|199.41|15
1653331540000|2022-05-23 18:45:40|201.56|199.46|201.59|199.49|201.6|199.5|201.56|199.46|8
1653331550000|2022-05-23 18:45:50|201.58|199.48|201.59|199.49|201.6|199.5|201.58|199.48|6
1653331560000|2022-05-23 18:46:00|201.6|199.5|201.56|199.46|201.62|199.52|201.56|199.46|5
1653331570000|2022-05-23 18:46:10|201.5|199.4|201.55|199.45|201.55|199.45|201.45|199.35|12
1653331580000|2022-05-23 18:46:20|201.57|199.47|201.64|199.54|201.64|199.54|201.56|199.46|8
1653331590000|2022-05-23 18:46:30|201.67|199.57|201.72|199.62|201.74|199.64|201.65|199.55|14
1653331600000|2022-05-23 18:46:40|201.73|199.63|201.73|199.63|201.74|199.64|201.73|199.63|5
1653331610000|2022-05-23 18:46:50|201.72|199.62|201.67|199.57|201.73|199.63|201.67|199.57|9
1653331620000|2022-05-23 18:47:00|201.66|199.56|201.69|199.59|201.7|199.6|201.61|199.51|15
1653331630000|2022-05-23 18:47:10|201.72|199.62|201.76|199.66|201.8|199.7|201.72|199.62|17
1653331640000|2022-05-23 18:47:20|201.78|199.68|201.75|199.65|201.79|199.69|201.75|199.65|11
1653331650000|2022-05-23 18:47:30|201.74|199.64|201.72|199.62|201.75|199.65|201.72|199.62|12
1653331660000|2022-05-23 18:47:40|201.73|199.63|201.74|199.64|201.74|199.64|201.73|199.63|2
1653331670000|2022-05-23 18:47:50|201.75|199.65|201.74|199.64|201.75|199.65|201.72|199.62|6
1653331680000|2022-05-23 18:48:00|201.73|199.63|201.72|199.62|201.73|199.63|201.72|199.62|2
1653331690000|2022-05-23 18:48:10|201.71|199.61|201.68|199.58|201.71|199.61|201.66|199.56|11
1653331700000|2022-05-23 18:48:20|201.67|199.57|201.65|199.55|201.68|199.58|201.64|199.54|8
1653331710000|2022-05-23 18:48:30|201.63|199.53|201.55|199.45|201.63|199.53|201.53|199.43|13
1653331720000|2022-05-23 18:48:40|201.54|199.44|201.49|199.39|201.54|199.44|201.49|199.39|11
1653331730000|2022-05-23 18:48:50|201.5|199.4|201.27|199.17|201.53|199.43|201.27|199.17|18
1653331740000|2022-05-23 18:49:00|201.26|199.16|201.14|199.04|201.26|199.16|201.13|199.03|15
1653331750000|2022-05-23 18:49:10|201.07|198.97|201.03|198.93|201.08|198.98|201.02|198.92|16
1653331760000|2022-05-23 18:49:20|201.02|198.92|201.1|199|201.1|199|201.02|198.92|7
1653331770000|2022-05-23 18:49:30|201.11|199.01|201.13|199.03|201.17|199.07|201.11|199.01|11
1653331780000|2022-05-23 18:49:40|201.14|199.04|201.21|199.11|201.22|199.12|201.14|199.04|12
1653331790000|2022-05-23 18:49:50|201.2|199.1|201.2|199.1|201.22|199.12|201.18|199.08|4
1653331800000|2022-05-23 18:50:00|201.19|199.09|201.09|198.99|201.19|199.09|201.06|198.96|20
1653331810000|2022-05-23 18:50:10|201.13|199.03|201.29|199.19|201.3|199.2|201.13|199.03|15
1653331820000|2022-05-23 18:50:20|201.3|199.2|201.34|199.24|201.37|199.27|201.3|199.2|14
1653331830000|2022-05-23 18:50:30|201.35|199.25|201.33|199.23|201.37|199.27|201.3|199.2|10
1653331840000|2022-05-23 18:50:40|201.34|199.24|201.36|199.26|201.37|199.27|201.34|199.24|17
1653331850000|2022-05-23 18:50:50|201.35|199.25|201.39|199.29|201.4|199.3|201.32|199.22|11
1653331860000|2022-05-23 18:51:00|201.38|199.28|201.39|199.29|201.4|199.3|201.37|199.27|11
1653331880000|2022-05-23 18:51:20|201.36|199.26|201.37|199.27|201.37|199.27|201.36|199.26|2
1653331890000|2022-05-23 18:51:30|201.39|199.29|201.35|199.25|201.39|199.29|201.35|199.25|5
1653331900000|2022-05-23 18:51:40|201.31|199.21|201.12|199.02|201.31|199.21|201.1|199|15
1653331910000|2022-05-23 18:51:50|201.14|199.04|201.1|199|201.16|199.06|201.1|199|8
1653331920000|2022-05-23 18:52:00|201.09|198.99|201.01|198.91|201.12|199.02|201.01|198.91|15
1653331930000|2022-05-23 18:52:10|201|198.9|201.08|198.98|201.09|198.99|200.88|198.78|20
1653331940000|2022-05-23 18:52:20|201.09|198.99|200.99|198.89|201.09|198.99|200.93|198.83|13
1653331950000|2022-05-23 18:52:30|201|198.9|201.03|198.93|201.03|198.93|200.89|198.79|20
1653331960000|2022-05-23 18:52:40|201.04|198.94|201.02|198.92|201.05|198.95|201|198.9|13
1653331970000|2022-05-23 18:52:50|201.04|198.94|201.29|199.19|201.35|199.25|201.04|198.94|12
1653331980000|2022-05-23 18:53:00|201.23|199.13|200.85|198.75|201.23|199.13|200.82|198.72|28
1653331990000|2022-05-23 18:53:10|200.86|198.76|200.48|198.38|200.86|198.76|200.48|198.38|32
1653332000000|2022-05-23 18:53:20|200.47|198.37|200.16|198.06|200.47|198.37|200.15|198.05|28
1653332010000|2022-05-23 18:53:30|200.17|198.07|199.71|197.61|200.19|198.09|199.71|197.61|28
1653332020000|2022-05-23 18:53:40|199.74|197.64|199.79|197.69|199.84|197.74|199.73|197.63|24
1653332030000|2022-05-23 18:53:50|199.8|197.7|199.78|197.68|199.83|197.73|199.71|197.61|24
1653332040000|2022-05-23 18:54:00|199.77|197.67|199.76|197.66|199.84|197.74|199.75|197.65|27
1653332050000|2022-05-23 18:54:10|199.75|197.65|199.84|197.74|199.86|197.76|199.75|197.65|13
1653332060000|2022-05-23 18:54:20|199.85|197.75|199.94|197.84|199.95|197.85|199.81|197.71|17
1653332070000|2022-05-23 18:54:30|199.91|197.81|199.84|197.74|199.96|197.86|199.8|197.7|25
1653332080000|2022-05-23 18:54:40|199.85|197.75|199.81|197.71|199.87|197.77|199.79|197.69|18
1653332090000|2022-05-23 18:54:50|199.8|197.7|199.66|197.56|199.8|197.7|199.66|197.56|24
1653332100000|2022-05-23 18:55:00|199.68|197.58|199.68|197.58|199.72|197.62|199.63|197.53|18
1653332110000|2022-05-23 18:55:10|199.67|197.57|199.76|197.66|199.77|197.67|199.67|197.57|11
1653332120000|2022-05-23 18:55:20|199.77|197.67|199.79|197.69|199.8|197.7|199.73|197.63|14
1653332130000|2022-05-23 18:55:30|199.75|197.65|199.64|197.54|199.75|197.65|199.64|197.54|8
1653332140000|2022-05-23 18:55:40|199.61|197.51|199.37|197.27|199.61|197.51|199.37|197.27|17
1653332150000|2022-05-23 18:55:50|199.39|197.29|199.13|197.03|199.39|197.29|199.12|197.02|28
1653332160000|2022-05-23 18:56:00|199.12|197.02|199.08|196.98|199.12|197.02|199.03|196.93|20
1653332170000|2022-05-23 18:56:10|199.09|196.99|199.08|196.98|199.09|196.99|199.07|196.97|6
1653332180000|2022-05-23 18:56:20|199.09|196.99|199.33|197.23|199.37|197.27|199.09|196.99|14
1653332190000|2022-05-23 18:56:30|199.31|197.21|199.37|197.27|199.4|197.3|199.31|197.21|11
1653332200000|2022-05-23 18:56:40|199.36|197.26|199.37|197.27|199.37|197.27|199.29|197.19|15
1653332210000|2022-05-23 18:56:50|199.33|197.23|199.34|197.24|199.44|197.34|199.27|197.17|24
1653332220000|2022-05-23 18:57:00|199.38|197.28|199.54|197.44|199.54|197.44|199.34|197.24|18
1653332230000|2022-05-23 18:57:10|199.55|197.45|199.69|197.59|199.79|197.69|199.55|197.45|21
1653332240000|2022-05-23 18:57:20|199.7|197.6|199.73|197.63|199.75|197.65|199.7|197.6|17
1653332250000|2022-05-23 18:57:30|199.71|197.61|199.73|197.63|199.76|197.66|199.67|197.57|19
1653332260000|2022-05-23 18:57:40|199.74|197.64|199.7|197.6|199.74|197.64|199.7|197.6|10
1653332270000|2022-05-23 18:57:50|199.71|197.61|199.72|197.62|199.74|197.64|199.7|197.6|11
1653332280000|2022-05-23 18:58:00|199.73|197.63|199.69|197.59|199.73|197.63|199.57|197.47|20
1653332290000|2022-05-23 18:58:10|199.7|197.6|199.6|197.5|199.74|197.64|199.57|197.47|23
1653332300000|2022-05-23 18:58:20|199.59|197.49|199.64|197.54|199.65|197.55|199.51|197.41|20
1653332310000|2022-05-23 18:58:30|199.62|197.52|199.62|197.52|199.66|197.56|199.6|197.5|23
1653332320000|2022-05-23 18:58:40|199.61|197.51|199.35|197.25|199.64|197.54|199.35|197.25|21
1653332330000|2022-05-23 18:58:50|199.34|197.24|199.08|196.98|199.36|197.26|199.04|196.94|25
1653332340000|2022-05-23 18:59:00|199.07|196.97|198.55|196.45|199.07|196.97|198.47|196.37|32
1653332350000|2022-05-23 18:59:10|198.56|196.46|198.47|196.37|198.58|196.48|198.45|196.35|24
1653332360000|2022-05-23 18:59:20|198.5|196.4|198.75|196.65|198.75|196.65|198.49|196.39|16
1653332370000|2022-05-23 18:59:30|198.74|196.64|198.88|196.78|198.89|196.79|198.7|196.6|23
1653332380000|2022-05-23 18:59:40|198.85|196.75|198.66|196.56|198.89|196.79|198.63|196.53|21
1653332390000|2022-05-23 18:59:50|198.67|196.57|198.79|196.69|198.87|196.77|198.67|196.57|24
1653332400000|2022-05-23 19:00:00|198.83|196.73|198.5|196.4|198.87|196.77|198.5|196.4|25
1653332410000|2022-05-23 19:00:10|198.42|196.32|198.55|196.45|198.55|196.45|198.4|196.3|26
1653332420000|2022-05-23 19:00:20|198.56|196.46|198.59|196.49|198.74|196.64|198.52|196.42|24
1653332430000|2022-05-23 19:00:30|198.57|196.47|198.61|196.51|198.68|196.58|198.55|196.45|30
1653332440000|2022-05-23 19:00:40|198.6|196.5|198.42|196.32|198.63|196.53|198.42|196.32|21
1653332450000|2022-05-23 19:00:50|198.45|196.35|198.28|196.18|198.46|196.36|198.28|196.18|22
1653332460000|2022-05-23 19:01:00|198.27|196.17|198.12|196.02|198.33|196.23|198.08|195.98|26
1653332470000|2022-05-23 19:01:10|198.11|196.01|197.91|195.81|198.11|196.01|197.89|195.79|36
1653332480000|2022-05-23 19:01:20|197.9|195.8|197.94|195.84|197.95|195.85|197.83|195.73|25
1653332490000|2022-05-23 19:01:30|197.95|195.85|198.33|196.23|198.33|196.23|197.91|195.81|28
1653332500000|2022-05-23 19:01:40|198.35|196.25|198.2|196.1|198.44|196.34|198.13|196.03|31
1653332510000|2022-05-23 19:01:50|198.18|196.08|198.31|196.21|198.32|196.22|198.17|196.07|26
1653332520000|2022-05-23 19:02:00|198.32|196.22|198.19|196.09|198.38|196.28|198.16|196.06|27
1653332530000|2022-05-23 19:02:10|198.22|196.12|198.23|196.13|198.47|196.37|198.2|196.1|28
1653332540000|2022-05-23 19:02:20|198.24|196.14|198.34|196.24|198.44|196.34|198.16|196.06|28
1653332550000|2022-05-23 19:02:30|198.29|196.19|198.33|196.23|198.33|196.23|198.09|195.99|31
1653332560000|2022-05-23 19:02:40|198.31|196.21|198.59|196.49|198.6|196.5|198.29|196.19|21
1653332570000|2022-05-23 19:02:50|198.61|196.51|198.59|196.49|198.65|196.55|198.51|196.41|21
1653332580000|2022-05-23 19:03:00|198.6|196.5|198.57|196.47|198.78|196.68|198.51|196.41|31
1653332590000|2022-05-23 19:03:10|198.58|196.48|198.48|196.38|198.66|196.56|198.45|196.35|26
1653332600000|2022-05-23 19:03:20|198.51|196.41|198.54|196.44|198.56|196.46|198.51|196.41|20
1653332610000|2022-05-23 19:03:30|198.53|196.43|198.65|196.55|198.69|196.59|198.53|196.43|20
1653332620000|2022-05-23 19:03:40|198.7|196.6|198.49|196.39|198.71|196.61|198.45|196.35|20
1653332630000|2022-05-23 19:03:50|198.47|196.37|198.41|196.31|198.49|196.39|198.25|196.15|23
1653332640000|2022-05-23 19:04:00|198.4|196.3|198.04|195.94|198.42|196.32|198.04|195.94|33
1653332650000|2022-05-23 19:04:10|198.01|195.91|197.75|195.65|198.01|195.91|197.75|195.65|26
1653332660000|2022-05-23 19:04:20|197.78|195.68|197.89|195.79|197.92|195.82|197.7|195.6|34
1653332670000|2022-05-23 19:04:30|197.88|195.78|197.84|195.74|197.88|195.78|197.75|195.65|19
1653332680000|2022-05-23 19:04:40|197.83|195.73|197.9|195.8|197.9|195.8|197.8|195.7|18
1653332690000|2022-05-23 19:04:50|197.91|195.81|197.86|195.76|197.92|195.82|197.85|195.75|15
1653332700000|2022-05-23 19:05:00|197.87|195.77|198.11|196.01|198.11|196.01|197.87|195.77|10
1653332710000|2022-05-23 19:05:10|198.14|196.04|198.21|196.11|198.23|196.13|198.13|196.03|19
1653332720000|2022-05-23 19:05:20|198.24|196.14|198.26|196.16|198.33|196.23|198.22|196.12|17
1653332730000|2022-05-23 19:05:30|198.25|196.15|198.1|196|198.25|196.15|198.09|195.99|22
1653332740000|2022-05-23 19:05:40|198.11|196.01|198.13|196.03|198.15|196.05|198.04|195.94|16
1653332750000|2022-05-23 19:05:50|198.14|196.04|198.23|196.13|198.23|196.13|198.12|196.02|24
1653332760000|2022-05-23 19:06:00|198.25|196.15|198.32|196.22|198.34|196.24|198.25|196.15|15
1653332770000|2022-05-23 19:06:10|198.34|196.24|198.3|196.2|198.37|196.27|198.27|196.17|26
1653332780000|2022-05-23 19:06:20|198.29|196.19|198.18|196.08|198.3|196.2|198.17|196.07|15
1653332790000|2022-05-23 19:06:30|198.19|196.09|198.28|196.18|198.3|196.2|198.19|196.09|11
1653332800000|2022-05-23 19:06:40|198.3|196.2|198.52|196.42|198.59|196.49|198.3|196.2|29
1653332810000|2022-05-23 19:06:50|198.51|196.41|198.64|196.54|198.72|196.62|198.51|196.41|16
1653332820000|2022-05-23 19:07:00|198.66|196.56|198.37|196.27|198.68|196.58|198.37|196.27|26
1653332830000|2022-05-23 19:07:10|198.38|196.28|198.22|196.12|198.38|196.28|198.22|196.12|16
1653332840000|2022-05-23 19:07:20|198.23|196.13|198.42|196.32|198.45|196.35|198.23|196.13|10
1653332850000|2022-05-23 19:07:30|198.44|196.34|198.51|196.41|198.54|196.44|198.44|196.34|11
1653332860000|2022-05-23 19:07:40|198.49|196.39|198.4|196.3|198.49|196.39|198.37|196.27|12
1653332870000|2022-05-23 19:07:50|198.42|196.32|198.47|196.37|198.5|196.4|198.41|196.31|21
1653332880000|2022-05-23 19:08:00|198.49|196.39|198.64|196.54|198.76|196.66|198.49|196.39|23
1653332890000|2022-05-23 19:08:10|198.66|196.56|198.53|196.43|198.66|196.56|198.5|196.4|20
1653332900000|2022-05-23 19:08:20|198.52|196.42|198.41|196.31|198.52|196.42|198.41|196.31|9
1653332910000|2022-05-23 19:08:30|198.4|196.3|198.34|196.24|198.43|196.33|198.32|196.22|12
1653332920000|2022-05-23 19:08:40|198.38|196.28|198.62|196.52|198.63|196.53|198.36|196.26|24
1653332930000|2022-05-23 19:08:50|198.61|196.51|198.58|196.48|198.63|196.53|198.57|196.47|16
1653332940000|2022-05-23 19:09:00|198.59|196.49|198.54|196.44|198.6|196.5|198.54|196.44|9
1653332950000|2022-05-23 19:09:10|198.55|196.45|198.48|196.38|198.57|196.47|198.47|196.37|14
1653332960000|2022-05-23 19:09:20|198.45|196.35|198.55|196.45|198.65|196.55|198.44|196.34|16
1653332970000|2022-05-23 19:09:30|198.6|196.5|198.65|196.55|198.67|196.57|198.58|196.48|15
1653332980000|2022-05-23 19:09:40|198.66|196.56|198.73|196.63|198.77|196.67|198.66|196.56|13
1653332990000|2022-05-23 19:09:50|198.72|196.62|198.7|196.6|198.72|196.62|198.68|196.58|6
1653333000000|2022-05-23 19:10:00|198.68|196.58|198.65|196.55|198.68|196.58|198.64|196.54|8
1653333010000|2022-05-23 19:10:10|198.68|196.58|198.66|196.56|198.68|196.58|198.55|196.45|15
1653333020000|2022-05-23 19:10:20|198.64|196.54|198.57|196.47|198.68|196.58|198.57|196.47|12
1653333030000|2022-05-23 19:10:30|198.56|196.46|198.27|196.17|198.56|196.46|198.27|196.17|10
1653333040000|2022-05-23 19:10:40|198.29|196.19|198.23|196.13|198.3|196.2|198.22|196.12|10
1653333050000|2022-05-23 19:10:50|198.25|196.15|198.25|196.15|198.34|196.24|198.25|196.15|14
1653333060000|2022-05-23 19:11:00|198.29|196.19|198.36|196.26|198.38|196.28|198.29|196.19|10
1653333070000|2022-05-23 19:11:10|198.35|196.25|198.47|196.37|198.47|196.37|198.32|196.22|11
1653333080000|2022-05-23 19:11:20|198.5|196.4|198.54|196.44|198.6|196.5|198.49|196.39|20
1653333090000|2022-05-23 19:11:30|198.56|196.46|198.58|196.48|198.64|196.54|198.53|196.43|18
1653333100000|2022-05-23 19:11:40|198.59|196.49|198.4|196.3|198.59|196.49|198.37|196.27|19
1653333110000|2022-05-23 19:11:50|198.41|196.31|198.3|196.2|198.41|196.31|198.27|196.17|16
1653333120000|2022-05-23 19:12:00|198.29|196.19|198.25|196.15|198.41|196.31|198.21|196.11|21
1653333130000|2022-05-23 19:12:10|198.23|196.13|198.26|196.16|198.28|196.18|198.22|196.12|16
1653333140000|2022-05-23 19:12:20|198.25|196.15|198.47|196.37|198.47|196.37|198.24|196.14|19
1653333150000|2022-05-23 19:12:30|198.48|196.38|198.26|196.16|198.48|196.38|198.25|196.15|17
1653333160000|2022-05-23 19:12:40|198.25|196.15|197.84|195.74|198.27|196.17|197.76|195.66|24
1653333170000|2022-05-23 19:12:50|197.86|195.76|197.92|195.82|197.92|195.82|197.79|195.69|20
1653333180000|2022-05-23 19:13:00|197.87|195.77|197.86|195.76|197.88|195.78|197.79|195.69|20
1653333190000|2022-05-23 19:13:10|197.83|195.73|197.91|195.81|197.91|195.81|197.78|195.68|18
1653333200000|2022-05-23 19:13:20|197.92|195.82|197.82|195.72|197.99|195.89|197.78|195.68|20
1653333210000|2022-05-23 19:13:30|197.85|195.75|197.93|195.83|197.97|195.87|197.85|195.75|16
1653333220000|2022-05-23 19:13:40|197.94|195.84|198|195.9|198.12|196.02|197.94|195.84|18
1653333230000|2022-05-23 19:13:50|198.01|195.91|198.04|195.94|198.11|196.01|197.98|195.88|16
1653333240000|2022-05-23 19:14:00|198.05|195.95|197.88|195.78|198.07|195.97|197.88|195.78|20
1653333250000|2022-05-23 19:14:10|197.85|195.75|197.98|195.88|197.99|195.89|197.85|195.75|12
1653333260000|2022-05-23 19:14:20|197.94|195.84|197.97|195.87|197.99|195.89|197.92|195.82|21
1653333270000|2022-05-23 19:14:30|197.98|195.88|197.88|195.78|197.98|195.88|197.88|195.78|20
1653333280000|2022-05-23 19:14:40|197.9|195.8|198.03|195.93|198.03|195.93|197.89|195.79|10
1653333290000|2022-05-23 19:14:50|198.02|195.92|197.92|195.82|198.03|195.93|197.92|195.82|15
1653333300000|2022-05-23 19:15:00|197.88|195.78|197.8|195.7|197.88|195.78|197.78|195.68|22
1653333310000|2022-05-23 19:15:10|197.79|195.69|197.27|195.17|197.81|195.71|197.27|195.17|26
1653333320000|2022-05-23 19:15:20|197.29|195.19|197.13|195.03|197.29|195.19|197.02|194.92|26
1653333330000|2022-05-23 19:15:30|197.15|195.05|197.25|195.15|197.42|195.32|197.15|195.05|22
1653333340000|2022-05-23 19:15:40|197.16|195.06|196.98|194.88|197.16|195.06|196.97|194.87|17
1653333350000|2022-05-23 19:15:50|197.04|194.94|196.71|194.61|197.04|194.94|196.35|194.25|33
1653333360000|2022-05-23 19:16:00|196.72|194.62|196.67|194.57|196.94|194.84|196.67|194.57|30
1653333370000|2022-05-23 19:16:10|196.7|194.6|196.49|194.39|196.86|194.76|196.46|194.36|34
1653333380000|2022-05-23 19:16:20|196.53|194.43|196.22|194.12|196.63|194.53|196.12|194.02|33
1653333390000|2022-05-23 19:16:30|196.21|194.11|195.79|193.69|196.21|194.11|195.7|193.6|34
1653333400000|2022-05-23 19:16:40|195.77|193.67|195.54|193.44|195.85|193.75|195.42|193.32|35
1653333410000|2022-05-23 19:16:50|195.61|193.51|195.67|193.57|195.69|193.59|195.34|193.24|34
1653333420000|2022-05-23 19:17:00|195.68|193.58|195.87|193.77|195.99|193.89|195.66|193.56|30
1653333430000|2022-05-23 19:17:10|195.89|193.79|196.23|194.13|196.25|194.15|195.89|193.79|28
1653333440000|2022-05-23 19:17:20|196.21|194.11|196.2|194.1|196.26|194.16|196.19|194.09|25
1653333450000|2022-05-23 19:17:30|196.25|194.15|196.12|194.02|196.25|194.15|196.12|194.02|11
1653333460000|2022-05-23 19:17:40|196.11|194.01|195.69|193.59|196.11|194.01|195.69|193.59|15
1653333470000|2022-05-23 19:17:50|195.73|193.63|195.69|193.59|195.76|193.66|195.64|193.54|20
1653333480000|2022-05-23 19:18:00|195.68|193.58|195.86|193.76|195.88|193.78|195.68|193.58|25
1653333490000|2022-05-23 19:18:10|195.82|193.72|196.07|193.97|196.07|193.97|195.81|193.71|26
1653333500000|2022-05-23 19:18:20|196.1|194|196.42|194.32|196.42|194.32|196.1|194|28
1653333510000|2022-05-23 19:18:30|196.46|194.36|196.31|194.21|196.54|194.44|196.31|194.21|22
1653333520000|2022-05-23 19:18:40|196.3|194.2|196.36|194.26|196.49|194.39|196.3|194.2|25
1653333530000|2022-05-23 19:18:50|196.38|194.28|196.38|194.28|196.43|194.33|196.31|194.21|22
1653333540000|2022-05-23 19:19:00|196.37|194.27|196.38|194.28|196.39|194.29|196.34|194.24|14
1653333550000|2022-05-23 19:19:10|196.36|194.26|196.08|193.98|196.36|194.26|196.08|193.98|15
1653333560000|2022-05-23 19:19:20|196.07|193.97|196.29|194.19|196.29|194.19|196.05|193.95|13
1653333570000|2022-05-23 19:19:30|196.31|194.21|196.41|194.31|196.47|194.37|196.31|194.21|15
1653333580000|2022-05-23 19:19:40|196.39|194.29|196.27|194.17|196.39|194.29|196.27|194.17|10
1653333590000|2022-05-23 19:19:50|196.29|194.19|196.35|194.25|196.35|194.25|196.29|194.19|12
1653333600000|2022-05-23 19:20:00|196.36|194.26|196.41|194.31|196.41|194.31|196.26|194.16|16
1653333610000|2022-05-23 19:20:10|196.42|194.32|196.17|194.07|196.44|194.34|196.17|194.07|12
1653333620000|2022-05-23 19:20:20|196.18|194.08|196.15|194.05|196.19|194.09|196.14|194.04|12
1653333630000|2022-05-23 19:20:30|196.14|194.04|196.16|194.06|196.18|194.08|196.1|194|12
1653333640000|2022-05-23 19:20:40|196.15|194.05|195.99|193.89|196.15|194.05|195.99|193.89|10
1653333650000|2022-05-23 19:20:50|195.97|193.87|195.82|193.72|195.97|193.87|195.82|193.72|15
1653333660000|2022-05-23 19:21:00|195.83|193.73|195.85|193.75|195.88|193.78|195.72|193.62|19
1653333670000|2022-05-23 19:21:10|195.84|193.74|195.79|193.69|195.87|193.77|195.72|193.62|22
1653333680000|2022-05-23 19:21:20|195.85|193.75|196.01|193.91|196.02|193.92|195.83|193.73|17
1653333690000|2022-05-23 19:21:30|196|193.9|195.97|193.87|196|193.9|195.91|193.81|13
1653333700000|2022-05-23 19:21:40|196|193.9|195.89|193.79|196.06|193.96|195.84|193.74|20
1653333710000|2022-05-23 19:21:50|195.9|193.8|195.86|193.76|195.91|193.81|195.82|193.72|12
1653333720000|2022-05-23 19:22:00|195.83|193.73|195.73|193.63|195.84|193.74|195.73|193.63|15
1653333730000|2022-05-23 19:22:10|195.74|193.64|195.87|193.77|195.87|193.77|195.74|193.64|12
1653333740000|2022-05-23 19:22:20|195.86|193.76|195.72|193.62|195.86|193.76|195.64|193.54|15
1653333750000|2022-05-23 19:22:30|195.75|193.65|195.84|193.74|195.85|193.75|195.75|193.65|20
1653333760000|2022-05-23 19:22:40|195.83|193.73|195.97|193.87|195.97|193.87|195.76|193.66|24
1653333770000|2022-05-23 19:22:50|196.01|193.91|196.12|194.02|196.12|194.02|195.98|193.88|17
1653333780000|2022-05-23 19:23:00|196.11|194.01|195.72|193.62|196.11|194.01|195.62|193.52|34
1653333790000|2022-05-23 19:23:10|195.71|193.61|195.33|193.23|195.71|193.61|195.32|193.22|23
1653333800000|2022-05-23 19:23:20|195.37|193.27|195.33|193.23|195.42|193.32|195.31|193.21|12
1653333810000|2022-05-23 19:23:30|195.32|193.22|195.47|193.37|195.51|193.41|195.28|193.18|22
1653333820000|2022-05-23 19:23:40|195.45|193.35|195.41|193.31|195.49|193.39|195.29|193.19|27
1653333830000|2022-05-23 19:23:50|195.4|193.3|195.27|193.17|195.42|193.32|195.23|193.13|27
1653333840000|2022-05-23 19:24:00|195.26|193.16|195.58|193.48|195.58|193.48|195.24|193.14|22
1653333850000|2022-05-23 19:24:10|195.6|193.5|195.42|193.32|195.68|193.58|195.39|193.29|25
1653333860000|2022-05-23 19:24:20|195.41|193.31|195.56|193.46|195.57|193.47|195.37|193.27|26
1653333870000|2022-05-23 19:24:30|195.55|193.45|195.56|193.46|195.62|193.52|195.46|193.36|23
1653333880000|2022-05-23 19:24:40|195.52|193.42|195.46|193.36|195.53|193.43|195.38|193.28|21
1653333890000|2022-05-23 19:24:50|195.45|193.35|195.65|193.55|195.65|193.55|195.45|193.35|19
1653333900000|2022-05-23 19:25:00|195.62|193.52|195.56|193.46|195.62|193.52|195.53|193.43|16
1653333910000|2022-05-23 19:25:10|195.6|193.5|195.54|193.44|195.6|193.5|195.52|193.42|8
1653333920000|2022-05-23 19:25:20|195.53|193.43|195.47|193.37|195.56|193.46|195.47|193.37|21
1653333930000|2022-05-23 19:25:30|195.46|193.36|195.46|193.36|195.48|193.38|195.28|193.18|26
1653333940000|2022-05-23 19:25:40|195.48|193.38|195.38|193.28|195.49|193.39|195.33|193.23|16
1653333950000|2022-05-23 19:25:50|195.34|193.24|195.19|193.09|195.48|193.38|195.16|193.06|23
1653333960000|2022-05-23 19:26:00|195.22|193.12|195.11|193.01|195.29|193.19|195.06|192.96|23
1653333970000|2022-05-23 19:26:10|195.1|193|195.14|193.04|195.18|193.08|195.02|192.92|33
1653333980000|2022-05-23 19:26:20|195.17|193.07|194.92|192.82|195.17|193.07|194.61|192.51|35
1653333990000|2022-05-23 19:26:30|194.86|192.76|194.51|192.41|194.86|192.76|194.47|192.37|33
1653334000000|2022-05-23 19:26:40|194.48|192.38|194.34|192.24|194.48|192.38|194.27|192.17|23
1653334010000|2022-05-23 19:26:50|194.33|192.23|194.47|192.37|194.63|192.53|194.33|192.23|28
1653334020000|2022-05-23 19:27:00|194.49|192.39|194.95|192.85|194.95|192.85|194.44|192.34|29
1653334030000|2022-05-23 19:27:10|194.96|192.86|195.11|193.01|195.11|193.01|194.95|192.85|16
1653334040000|2022-05-23 19:27:20|195.21|193.11|194.94|192.84|195.22|193.12|194.86|192.76|25
1653334050000|2022-05-23 19:27:30|194.93|192.83|195.02|192.92|195.02|192.92|194.89|192.79|14
1653334060000|2022-05-23 19:27:40|195.03|192.93|195.22|193.12|195.22|193.12|195.02|192.92|20
1653334070000|2022-05-23 19:27:50|195.29|193.19|195.82|193.72|195.89|193.79|195.29|193.19|34
1653334080000|2022-05-23 19:28:00|195.84|193.74|195.44|193.34|195.84|193.74|195.41|193.31|26
1653334090000|2022-05-23 19:28:10|195.4|193.3|195.28|193.18|195.5|193.4|195.28|193.18|18
1653334100000|2022-05-23 19:28:20|195.27|193.17|195.28|193.18|195.33|193.23|195.21|193.11|21
1653334110000|2022-05-23 19:28:30|195.29|193.19|195.3|193.2|195.35|193.25|195.29|193.19|20
1653334120000|2022-05-23 19:28:40|195.31|193.21|195|192.9|195.35|193.25|195|192.9|19
1653334130000|2022-05-23 19:28:50|194.99|192.89|194.97|192.87|195.05|192.95|194.94|192.84|15
1653334140000|2022-05-23 19:29:00|194.96|192.86|195.3|193.2|195.36|193.26|194.96|192.86|27
1653334150000|2022-05-23 19:29:10|195.32|193.22|195.09|192.99|195.34|193.24|195.02|192.92|22
1653334160000|2022-05-23 19:29:20|195.15|193.05|195.18|193.08|195.2|193.1|195.11|193.01|21
1653334170000|2022-05-23 19:29:30|195.17|193.07|195.2|193.1|195.24|193.14|195.07|192.97|20
1653334180000|2022-05-23 19:29:40|195.19|193.09|195.24|193.14|195.24|193.14|195.05|192.95|18
1653334190000|2022-05-23 19:29:50|195.25|193.15|195.47|193.37|195.47|193.37|195.25|193.15|14
1653334200000|2022-05-23 19:30:00|195.48|193.38|195.51|193.41|195.56|193.46|195.43|193.33|19
1653334210000|2022-05-23 19:30:10|195.47|193.37|195.51|193.41|195.54|193.44|195.31|193.21|28
1653334220000|2022-05-23 19:30:20|195.52|193.42|195.11|193.01|195.52|193.42|195.11|193.01|26
1653334230000|2022-05-23 19:30:30|195.07|192.97|195.18|193.08|195.23|193.13|195|192.9|24
1653334240000|2022-05-23 19:30:40|195.19|193.09|195.03|192.93|195.2|193.1|195|192.9|27
1653334250000|2022-05-23 19:30:50|195.02|192.92|194.78|192.68|195.02|192.92|194.78|192.68|17
1653334260000|2022-05-23 19:31:00|194.81|192.71|194.64|192.54|194.84|192.74|194.53|192.43|20
1653334270000|2022-05-23 19:31:10|194.65|192.55|194.92|192.82|194.95|192.85|194.65|192.55|27
1653334280000|2022-05-23 19:31:20|194.93|192.83|194.64|192.54|194.93|192.83|194.64|192.54|15
1653334290000|2022-05-23 19:31:30|194.66|192.56|195.38|193.28|195.39|193.29|194.66|192.56|36
1653334300000|2022-05-23 19:31:40|195.35|193.25|195.56|193.46|195.6|193.5|195.35|193.25|31
1653334310000|2022-05-23 19:31:50|195.55|193.45|195.9|193.8|196|193.9|195.54|193.44|35
1653334320000|2022-05-23 19:32:00|195.95|193.85|195.75|193.65|195.98|193.88|195.73|193.63|29
1653334330000|2022-05-23 19:32:10|195.74|193.64|195.75|193.65|195.9|193.8|195.73|193.63|24
1653334340000|2022-05-23 19:32:20|195.73|193.63|195.49|193.39|195.73|193.63|195.49|193.39|16
1653334350000|2022-05-23 19:32:30|195.5|193.4|195.49|193.39|195.54|193.44|195.47|193.37|12
1653334360000|2022-05-23 19:32:40|195.48|193.38|195.56|193.46|195.56|193.46|195.46|193.36|10
1653334370000|2022-05-23 19:32:50|195.6|193.5|195.69|193.59|195.78|193.68|195.59|193.49|22
1653334380000|2022-05-23 19:33:00|195.7|193.6|195.91|193.81|195.91|193.81|195.7|193.6|19
1653334390000|2022-05-23 19:33:10|195.89|193.79|195.7|193.6|195.89|193.79|195.69|193.59|16
1653334400000|2022-05-23 19:33:20|195.69|193.59|195.49|193.39|195.69|193.59|195.46|193.36|15
1653334410000|2022-05-23 19:33:30|195.52|193.42|195.86|193.76|195.89|193.79|195.52|193.42|24
1653334420000|2022-05-23 19:33:40|195.84|193.74|195.77|193.67|195.88|193.78|195.61|193.51|22
1653334430000|2022-05-23 19:33:50|195.76|193.66|195.77|193.67|195.78|193.68|195.69|193.59|19
1653334440000|2022-05-23 19:34:00|195.78|193.68|195.66|193.56|195.81|193.71|195.6|193.5|21
1653334450000|2022-05-23 19:34:10|195.65|193.55|195.53|193.43|195.65|193.55|195.5|193.4|20
1653334460000|2022-05-23 19:34:20|195.54|193.44|195.57|193.47|195.59|193.49|195.53|193.43|15
1653334470000|2022-05-23 19:34:30|195.45|193.35|195.59|193.49|195.7|193.6|195.45|193.35|28
1653334480000|2022-05-23 19:34:40|195.62|193.52|195.57|193.47|195.63|193.53|195.56|193.46|23
1653334490000|2022-05-23 19:34:50|195.6|193.5|195.54|193.44|195.61|193.51|195.54|193.44|9
1653334500000|2022-05-23 19:35:00|195.5|193.4|195.44|193.34|195.53|193.43|195.4|193.3|14
1653334510000|2022-05-23 19:35:10|195.46|193.36|195.44|193.34|195.64|193.54|195.4|193.3|27
1653334520000|2022-05-23 19:35:20|195.43|193.33|195.43|193.33|195.45|193.35|195.41|193.31|9
1653334530000|2022-05-23 19:35:30|195.42|193.32|195.48|193.38|195.49|193.39|195.4|193.3|13
1653334540000|2022-05-23 19:35:40|195.47|193.37|195.48|193.38|195.54|193.44|195.47|193.37|20
1653334550000|2022-05-23 19:35:50|195.5|193.4|195.26|193.16|195.5|193.4|195.26|193.16|14
1653334560000|2022-05-23 19:36:00|195.23|193.13|195|192.9|195.24|193.14|194.94|192.84|26
1653334570000|2022-05-23 19:36:10|195.02|192.92|195.44|193.34|195.44|193.34|195.02|192.92|30
1653334580000|2022-05-23 19:36:20|195.39|193.29|195.21|193.11|195.41|193.31|195.17|193.07|22
1653334590000|2022-05-23 19:36:30|195.23|193.13|195.42|193.32|195.43|193.33|195.23|193.13|27
1653334600000|2022-05-23 19:36:40|195.46|193.36|195.43|193.33|195.51|193.41|195.4|193.3|20
1653334610000|2022-05-23 19:36:50|195.42|193.32|195.21|193.11|195.42|193.32|195.21|193.11|19
1653334620000|2022-05-23 19:37:00|195.23|193.13|195.13|193.03|195.24|193.14|195.08|192.98|24
1653334630000|2022-05-23 19:37:10|195.15|193.05|195.05|192.95|195.19|193.09|195.05|192.95|17
1653334640000|2022-05-23 19:37:20|195.04|192.94|195.02|192.92|195.04|192.94|194.97|192.87|15
1653334650000|2022-05-23 19:37:30|195.03|192.93|195.08|192.98|195.09|192.99|195.03|192.93|16
1653334660000|2022-05-23 19:37:40|195.11|193.01|195.08|192.98|195.13|193.03|195.03|192.93|18
1653334670000|2022-05-23 19:37:50|195.06|192.96|195.07|192.97|195.08|192.98|195.04|192.94|8
1653334680000|2022-05-23 19:38:00|195.08|192.98|195.05|192.95|195.08|192.98|195.03|192.93|7
1653334690000|2022-05-23 19:38:10|195.03|192.93|195.08|192.98|195.1|193|195.02|192.92|20
1653334700000|2022-05-23 19:38:20|195.07|192.97|194.98|192.88|195.1|193|194.97|192.87|16
1653334710000|2022-05-23 19:38:30|194.99|192.89|194.99|192.89|195.02|192.92|194.97|192.87|14
1653334720000|2022-05-23 19:38:40|194.98|192.88|194.97|192.87|195|192.9|194.96|192.86|7
1653334730000|2022-05-23 19:38:50|194.98|192.88|194.98|192.88|195.06|192.96|194.98|192.88|15
1653334740000|2022-05-23 19:39:00|194.97|192.87|194.87|192.77|194.97|192.87|194.63|192.53|22
1653334750000|2022-05-23 19:39:10|194.88|192.78|194.79|192.69|194.89|192.79|194.78|192.68|17
1653334760000|2022-05-23 19:39:20|194.8|192.7|194.7|192.6|194.88|192.78|194.7|192.6|19
1653334770000|2022-05-23 19:39:30|194.69|192.59|194.62|192.52|194.69|192.59|194.55|192.45|18
1653334780000|2022-05-23 19:39:40|194.61|192.51|194.76|192.66|194.76|192.66|194.61|192.51|15
1653334790000|2022-05-23 19:39:50|194.7|192.6|194.84|192.74|194.85|192.75|194.65|192.55|21
1653334800000|2022-05-23 19:40:00|194.83|192.73|194.81|192.71|194.86|192.76|194.77|192.67|11
1653334810000|2022-05-23 19:40:10|194.8|192.7|194.79|192.69|194.81|192.71|194.76|192.66|11
1653334820000|2022-05-23 19:40:20|194.78|192.68|194.74|192.64|194.78|192.68|194.71|192.61|15
1653334830000|2022-05-23 19:40:30|194.77|192.67|194.72|192.62|194.77|192.67|194.72|192.62|15
1653334840000|2022-05-23 19:40:40|194.71|192.61|194.73|192.63|194.74|192.64|194.69|192.59|10
1653334850000|2022-05-23 19:40:50|194.75|192.65|194.79|192.69|194.79|192.69|194.75|192.65|8
1653334860000|2022-05-23 19:41:00|194.8|192.7|194.82|192.72|194.83|192.73|194.77|192.67|10
1653334870000|2022-05-23 19:41:10|194.83|192.73|194.96|192.86|194.97|192.87|194.79|192.69|18
1653334880000|2022-05-23 19:41:20|194.97|192.87|194.96|192.86|194.99|192.89|194.96|192.86|11
1653334890000|2022-05-23 19:41:30|194.95|192.85|194.83|192.73|194.95|192.85|194.83|192.73|18
1653334900000|2022-05-23 19:41:40|194.84|192.74|194.94|192.84|194.97|192.87|194.84|192.74|16
1653334910000|2022-05-23 19:41:50|194.93|192.83|194.85|192.75|194.96|192.86|194.85|192.75|13
1653334920000|2022-05-23 19:42:00|194.89|192.79|194.84|192.74|194.9|192.8|194.84|192.74|15
1653334930000|2022-05-23 19:42:10|194.85|192.75|194.77|192.67|194.85|192.75|194.77|192.67|15
1653334940000|2022-05-23 19:42:20|194.75|192.65|194.55|192.45|194.76|192.66|194.42|192.32|20
1653334950000|2022-05-23 19:42:30|194.51|192.41|194.61|192.51|194.63|192.53|194.51|192.41|12
1653334960000|2022-05-23 19:42:40|194.62|192.52|194.73|192.63|194.73|192.63|194.61|192.51|12
1653334970000|2022-05-23 19:42:50|194.72|192.62|194.65|192.55|194.72|192.62|194.64|192.54|11
1653334980000|2022-05-23 19:43:00|194.64|192.54|194.62|192.52|194.65|192.55|194.62|192.52|7
1653334990000|2022-05-23 19:43:10|194.61|192.51|194.45|192.35|194.62|192.52|194.45|192.35|14
1653335000000|2022-05-23 19:43:20|194.39|192.29|194.45|192.35|194.45|192.35|194.33|192.23|19
1653335010000|2022-05-23 19:43:30|194.52|192.42|194.49|192.39|194.62|192.52|194.49|192.39|15
1653335020000|2022-05-23 19:43:40|194.5|192.4|194.53|192.43|194.57|192.47|194.47|192.37|15
1653335030000|2022-05-23 19:43:50|194.52|192.42|194.47|192.37|194.52|192.42|194.45|192.35|23
1653335040000|2022-05-23 19:44:00|194.46|192.36|194.29|192.19|194.47|192.37|194.29|192.19|17
1653335050000|2022-05-23 19:44:10|194.32|192.22|194.29|192.19|194.34|192.24|194.29|192.19|17
1653335060000|2022-05-23 19:44:20|194.32|192.22|194.37|192.27|194.44|192.34|194.31|192.21|19
1653335070000|2022-05-23 19:44:30|194.38|192.28|194.53|192.43|194.57|192.47|194.38|192.28|15
1653335080000|2022-05-23 19:44:40|194.54|192.44|194.72|192.62|194.73|192.63|194.54|192.44|22
1653335090000|2022-05-23 19:44:50|194.7|192.6|194.77|192.67|194.77|192.67|194.68|192.58|12
1653335100000|2022-05-23 19:45:00|194.78|192.68|194.75|192.65|194.82|192.72|194.64|192.54|24
1653335110000|2022-05-23 19:45:10|194.68|192.58|194.7|192.6|194.85|192.75|194.67|192.57|22
1653335120000|2022-05-23 19:45:20|194.71|192.61|194.46|192.36|194.71|192.61|194.46|192.36|19
1653335130000|2022-05-23 19:45:30|194.47|192.37|194.46|192.36|194.5|192.4|194.45|192.35|11
1653335140000|2022-05-23 19:45:40|194.48|192.38|194.5|192.4|194.57|192.47|194.48|192.38|15
1653335150000|2022-05-23 19:45:50|194.48|192.38|194.31|192.21|194.5|192.4|194.3|192.2|14
1653335160000|2022-05-23 19:46:00|194.3|192.2|194.34|192.24|194.37|192.27|194.3|192.2|15
1653335170000|2022-05-23 19:46:10|194.33|192.23|194.3|192.2|194.34|192.24|194.3|192.2|10
1653335180000|2022-05-23 19:46:20|194.31|192.21|194.37|192.27|194.39|192.29|194.31|192.21|15
1653335190000|2022-05-23 19:46:30|194.36|192.26|194.41|192.31|194.44|192.34|194.31|192.21|13
1653335200000|2022-05-23 19:46:40|194.42|192.32|194.57|192.47|194.62|192.52|194.42|192.32|20
1653335210000|2022-05-23 19:46:50|194.56|192.46|194.6|192.5|194.62|192.52|194.54|192.44|15
1653335220000|2022-05-23 19:47:00|194.61|192.51|194.48|192.38|194.66|192.56|194.46|192.36|19
1653335230000|2022-05-23 19:47:10|194.47|192.37|194.6|192.5|194.61|192.51|194.46|192.36|21
1653335240000|2022-05-23 19:47:20|194.61|192.51|194.69|192.59|194.69|192.59|194.61|192.51|12
1653335250000|2022-05-23 19:47:30|194.68|192.58|194.71|192.61|194.78|192.68|194.68|192.58|12
1653335260000|2022-05-23 19:47:40|194.72|192.62|194.76|192.66|194.77|192.67|194.72|192.62|8
1653335270000|2022-05-23 19:47:50|194.75|192.65|194.7|192.6|194.75|192.65|194.7|192.6|5
1653335280000|2022-05-23 19:48:00|194.69|192.59|194.72|192.62|194.73|192.63|194.65|192.55|19
1653335290000|2022-05-23 19:48:10|194.73|192.63|194.67|192.57|194.73|192.63|194.64|192.54|11
1653335300000|2022-05-23 19:48:20|194.68|192.58|194.7|192.6|194.76|192.66|194.68|192.58|14
1653335310000|2022-05-23 19:48:30|194.67|192.57|194.78|192.68|194.79|192.69|194.65|192.55|16
1653335320000|2022-05-23 19:48:40|194.79|192.69|194.79|192.69|194.79|192.69|194.77|192.67|10
1653335330000|2022-05-23 19:48:50|194.78|192.68|194.71|192.61|194.78|192.68|194.71|192.61|9
1653335340000|2022-05-23 19:49:00|194.75|192.65|194.57|192.47|194.76|192.66|194.56|192.46|16
1653335350000|2022-05-23 19:49:10|194.58|192.48|194.48|192.38|194.6|192.5|194.46|192.36|23
1653335360000|2022-05-23 19:49:20|194.47|192.37|194.51|192.41|194.51|192.41|194.35|192.25|23
1653335370000|2022-05-23 19:49:30|194.57|192.47|194.68|192.58|194.69|192.59|194.47|192.37|24
1653335380000|2022-05-23 19:49:40|194.65|192.55|194.46|192.36|194.66|192.56|194.46|192.36|15
1653335390000|2022-05-23 19:49:50|194.51|192.41|194.64|192.54|194.64|192.54|194.46|192.36|18
1653335400000|2022-05-23 19:50:00|194.67|192.57|195.18|193.08|195.26|193.16|194.67|192.57|32
1653335410000|2022-05-23 19:50:10|195.19|193.09|195.07|192.97|195.28|193.18|195.04|192.94|25
1653335420000|2022-05-23 19:50:20|195.08|192.98|195.53|193.43|195.53|193.43|195.08|192.98|32
1653335430000|2022-05-23 19:50:30|195.54|193.44|195.94|193.84|196|193.9|195.54|193.44|27
1653335440000|2022-05-23 19:50:40|195.93|193.83|195.62|193.52|195.93|193.83|195.57|193.47|25
1653335450000|2022-05-23 19:50:50|195.63|193.53|195.8|193.7|195.86|193.76|195.53|193.43|33
1653335460000|2022-05-23 19:51:00|195.81|193.71|195.83|193.73|195.84|193.74|195.75|193.65|19
1653335470000|2022-05-23 19:51:10|195.84|193.74|196.01|193.91|196.08|193.98|195.84|193.74|23
1653335480000|2022-05-23 19:51:20|196.06|193.96|195.96|193.86|196.09|193.99|195.83|193.73|26
1653335490000|2022-05-23 19:51:30|195.97|193.87|195.92|193.82|196.07|193.97|195.91|193.81|22
1653335500000|2022-05-23 19:51:40|195.93|193.83|195.6|193.5|195.93|193.83|195.6|193.5|23
1653335510000|2022-05-23 19:51:50|195.57|193.47|195.56|193.46|195.57|193.47|195.47|193.37|23
1653335520000|2022-05-23 19:52:00|195.57|193.47|195.57|193.47|195.64|193.54|195.56|193.46|13
1653335530000|2022-05-23 19:52:10|195.58|193.48|195.44|193.34|195.7|193.6|195.44|193.34|21
1653335540000|2022-05-23 19:52:20|195.38|193.28|195.37|193.27|195.52|193.42|195.37|193.27|23
1653335550000|2022-05-23 19:52:30|195.44|193.34|195.4|193.3|195.44|193.34|195.36|193.26|13
1653335560000|2022-05-23 19:52:40|195.39|193.29|195.45|193.35|195.49|193.39|195.39|193.29|12
1653335570000|2022-05-23 19:52:50|195.44|193.34|195.51|193.41|195.52|193.42|195.41|193.31|12
1653335580000|2022-05-23 19:53:00|195.48|193.38|195.54|193.44|195.58|193.48|195.48|193.38|10
1653335590000|2022-05-23 19:53:10|195.55|193.45|195.48|193.38|195.58|193.48|195.48|193.38|19
1653335600000|2022-05-23 19:53:20|195.47|193.37|195.27|193.17|195.47|193.37|195.27|193.17|13
1653335610000|2022-05-23 19:53:30|195.25|193.15|195.01|192.91|195.25|193.15|194.99|192.89|17
1653335620000|2022-05-23 19:53:40|195.04|192.94|194.96|192.86|195.06|192.96|194.95|192.85|12
1653335630000|2022-05-23 19:53:50|194.98|192.88|194.97|192.87|195.09|192.99|194.97|192.87|10
1653335640000|2022-05-23 19:54:00|194.93|192.83|194.53|192.43|194.93|192.83|194.52|192.42|27
1653335650000|2022-05-23 19:54:10|194.54|192.44|194.49|192.39|194.68|192.58|194.49|192.39|23
1653335660000|2022-05-23 19:54:20|194.45|192.35|194.33|192.23|194.45|192.35|194.29|192.19|21
1653335670000|2022-05-23 19:54:30|194.32|192.22|194.7|192.6|194.7|192.6|194.32|192.22|26
1653335680000|2022-05-23 19:54:40|194.71|192.61|194.63|192.53|194.8|192.7|194.58|192.48|25
1653335690000|2022-05-23 19:54:50|194.64|192.54|194.63|192.53|194.64|192.54|194.5|192.4|20
1653335700000|2022-05-23 19:55:00|194.62|192.52|194.6|192.5|194.65|192.55|194.45|192.35|21
1653335710000|2022-05-23 19:55:10|194.58|192.48|194.66|192.56|194.66|192.56|194.54|192.44|22
1653335720000|2022-05-23 19:55:20|194.67|192.57|194.74|192.64|194.82|192.72|194.67|192.57|20
1653335730000|2022-05-23 19:55:30|194.77|192.67|194.68|192.58|194.8|192.7|194.68|192.58|11
1653335740000|2022-05-23 19:55:40|194.69|192.59|194.66|192.56|194.71|192.61|194.66|192.56|12
1653335750000|2022-05-23 19:55:50|194.67|192.57|194.57|192.47|194.68|192.58|194.55|192.45|13
1653335760000|2022-05-23 19:56:00|194.58|192.48|194.6|192.5|194.6|192.5|194.55|192.45|9
1653335770000|2022-05-23 19:56:10|194.59|192.49|194.61|192.51|194.66|192.56|194.59|192.49|13
1653335780000|2022-05-23 19:56:20|194.6|192.5|194.54|192.44|194.61|192.51|194.54|192.44|14
1653335790000|2022-05-23 19:56:30|194.53|192.43|194.54|192.44|194.54|192.44|194.46|192.36|20
1653335800000|2022-05-23 19:56:40|194.55|192.45|194.58|192.48|194.58|192.48|194.55|192.45|4
1653335810000|2022-05-23 19:56:50|194.57|192.47|194.57|192.47|194.57|192.47|194.53|192.43|17
1653335820000|2022-05-23 19:57:00|194.58|192.48|194.79|192.69|194.8|192.7|194.58|192.48|22
1653335830000|2022-05-23 19:57:10|194.78|192.68|194.71|192.61|194.79|192.69|194.68|192.58|20
1653335840000|2022-05-23 19:57:20|194.72|192.62|194.72|192.62|194.73|192.63|194.71|192.61|9
1653335850000|2022-05-23 19:57:30|194.71|192.61|194.86|192.76|194.86|192.76|194.71|192.61|13
1653335860000|2022-05-23 19:57:40|194.85|192.75|194.78|192.68|194.85|192.75|194.75|192.65|14
1653335870000|2022-05-23 19:57:50|194.8|192.7|194.81|192.71|194.82|192.72|194.78|192.68|6
1653335880000|2022-05-23 19:58:00|194.82|192.72|194.57|192.47|194.82|192.72|194.57|192.47|16
1653335890000|2022-05-23 19:58:10|194.58|192.48|194.64|192.54|194.68|192.58|194.55|192.45|21
1653335900000|2022-05-23 19:58:20|194.65|192.55|194.52|192.42|194.65|192.55|194.52|192.42|17
1653335910000|2022-05-23 19:58:30|194.53|192.43|194.3|192.2|194.54|192.44|194.3|192.2|22
1653335920000|2022-05-23 19:58:40|194.29|192.19|194.56|192.46|194.63|192.53|194.28|192.18|24
1653335930000|2022-05-23 19:58:50|194.54|192.44|194.25|192.15|194.55|192.45|194.24|192.14|23
1653335940000|2022-05-23 19:59:00|194.24|192.14|193.59|191.49|194.24|192.14|193.57|191.47|31
1653335950000|2022-05-23 19:59:10|193.58|191.48|193.59|191.49|193.82|191.72|193.47|191.37|36
1653335960000|2022-05-23 19:59:20|193.57|191.47|193.65|191.55|193.65|191.55|193.47|191.37|24
1653335970000|2022-05-23 19:59:30|193.64|191.54|193.76|191.66|193.78|191.68|193.61|191.51|24
1653335980000|2022-05-23 19:59:40|193.79|191.69|194.03|191.93|194.22|192.12|193.79|191.69|28
1653335990000|2022-05-23 19:59:50|194|191.9|193.84|191.74|194|191.9|193.68|191.58|32
1653336000000|2022-05-23 20:00:00|193.85|191.75|193.5|191.4|193.85|191.75|193.5|191.4|34
1653336010000|2022-05-23 20:00:10|193.53|191.43|193.35|191.25|193.53|191.43|193.33|191.23|20
1653336020000|2022-05-23 20:00:20|193.34|191.24|193.25|191.15|193.37|191.27|193.11|191.01|35
1653336030000|2022-05-23 20:00:30|193.23|191.13|193.8|191.7|193.8|191.7|193.23|191.13|31
1653336040000|2022-05-23 20:00:40|193.87|191.77|194.26|192.16|194.26|192.16|193.87|191.77|32
1653336050000|2022-05-23 20:00:50|194.28|192.18|194.55|192.45|194.6|192.5|194.28|192.18|30
1653336060000|2022-05-23 20:01:00|194.49|192.39|194.6|192.5|194.61|192.51|194.48|192.38|22
1653336070000|2022-05-23 20:01:10|194.59|192.49|194.55|192.45|194.59|192.49|194.41|192.31|26
1653336080000|2022-05-23 20:01:20|194.57|192.47|194.42|192.32|194.63|192.53|194.42|192.32|17
1653336090000|2022-05-23 20:01:30|194.43|192.33|194.56|192.46|194.58|192.48|194.43|192.33|15
1653336100000|2022-05-23 20:01:40|194.67|192.57|194.91|192.81|194.91|192.81|194.67|192.57|26
1653336110000|2022-05-23 20:01:50|194.86|192.76|194.86|192.76|194.89|192.79|194.78|192.68|29
1653336120000|2022-05-23 20:02:00|194.82|192.72|194.73|192.63|194.92|192.82|194.69|192.59|24
1653336130000|2022-05-23 20:02:10|194.7|192.6|194.64|192.54|194.75|192.65|194.64|192.54|24
1653336140000|2022-05-23 20:02:20|194.63|192.53|194.54|192.44|194.63|192.53|194.44|192.34|16
1653336150000|2022-05-23 20:02:30|194.55|192.45|194.86|192.76|194.86|192.76|194.55|192.45|23
1653336160000|2022-05-23 20:02:40|194.88|192.78|194.91|192.81|195|192.9|194.88|192.78|15
1653336170000|2022-05-23 20:02:50|194.89|192.79|194.84|192.74|194.89|192.79|194.81|192.71|12
1653336180000|2022-05-23 20:03:00|194.86|192.76|194.79|192.69|194.88|192.78|194.77|192.67|18
1653336190000|2022-05-23 20:03:10|194.8|192.7|194.81|192.71|194.82|192.72|194.8|192.7|4
1653336200000|2022-05-23 20:03:20|194.82|192.72|194.77|192.67|194.82|192.72|194.75|192.65|9
1653336210000|2022-05-23 20:03:30|194.76|192.66|194.57|192.47|194.77|192.67|194.57|192.47|18
1653336220000|2022-05-23 20:03:40|194.56|192.46|194.53|192.43|194.56|192.46|194.43|192.33|16
1653336230000|2022-05-23 20:03:50|194.52|192.42|194.72|192.62|194.72|192.62|194.52|192.42|21
1653336240000|2022-05-23 20:04:00|194.73|192.63|194.74|192.64|194.74|192.64|194.62|192.52|12
1653336250000|2022-05-23 20:04:10|194.73|192.63|194.67|192.57|194.73|192.63|194.64|192.54|11
1653336260000|2022-05-23 20:04:20|194.68|192.58|194.81|192.71|194.81|192.71|194.68|192.58|12
1653336270000|2022-05-23 20:04:30|194.84|192.74|194.85|192.75|194.89|192.79|194.84|192.74|13
1653336280000|2022-05-23 20:04:40|194.86|192.76|194.67|192.57|194.9|192.8|194.67|192.57|21
1653336290000|2022-05-23 20:04:50|194.63|192.53|194.59|192.49|194.63|192.53|194.48|192.38|18
1653336300000|2022-05-23 20:05:00|194.58|192.48|194.57|192.47|194.6|192.5|194.5|192.4|23
1653336310000|2022-05-23 20:05:10|194.56|192.46|194.75|192.65|194.77|192.67|194.54|192.44|24
1653336320000|2022-05-23 20:05:20|194.74|192.64|194.7|192.6|194.76|192.66|194.67|192.57|9
1653336330000|2022-05-23 20:05:30|194.71|192.61|194.6|192.5|194.71|192.61|194.47|192.37|18
1653336340000|2022-05-23 20:05:40|194.59|192.49|194.55|192.45|194.59|192.49|194.55|192.45|12
1653336350000|2022-05-23 20:05:50|194.56|192.46|194.53|192.43|194.59|192.49|194.51|192.41|9
1653336360000|2022-05-23 20:06:00|194.51|192.41|194.5|192.4|194.51|192.41|194.31|192.21|18
1653336370000|2022-05-23 20:06:10|194.51|192.41|194.61|192.51|194.61|192.51|194.51|192.41|12
1653336380000|2022-05-23 20:06:20|194.6|192.5|194.59|192.49|194.6|192.5|194.52|192.42|10
1653336390000|2022-05-23 20:06:30|194.63|192.53|194.76|192.66|194.76|192.66|194.63|192.53|7
1653336400000|2022-05-23 20:06:40|194.74|192.64|194.72|192.62|194.75|192.65|194.72|192.62|9
1653336410000|2022-05-23 20:06:50|194.71|192.61|194.71|192.61|194.72|192.62|194.71|192.61|3
1653336420000|2022-05-23 20:07:00|194.72|192.62|194.79|192.69|194.8|192.7|194.7|192.6|15
1653336430000|2022-05-23 20:07:10|194.77|192.67|194.67|192.57|194.77|192.67|194.66|192.56|9
1653336440000|2022-05-23 20:07:20|194.68|192.58|194.81|192.71|194.82|192.72|194.68|192.58|9
1653336450000|2022-05-23 20:07:30|194.83|192.73|195.12|193.02|195.12|193.02|194.83|192.73|15
1653336460000|2022-05-23 20:07:40|195.13|193.03|195.18|193.08|195.18|193.08|195.08|192.98|11
1653336470000|2022-05-23 20:07:50|195.24|193.14|195.43|193.33|195.54|193.44|195.24|193.14|19
1653336480000|2022-05-23 20:08:00|195.44|193.34|195.49|193.39|195.49|193.39|195.44|193.34|7
1653336490000|2022-05-23 20:08:10|195.47|193.37|195.24|193.14|195.47|193.37|195.19|193.09|18
1653336500000|2022-05-23 20:08:20|195.25|193.15|195.16|193.06|195.25|193.15|195.13|193.03|15
1653336510000|2022-05-23 20:08:30|195.15|193.05|195.33|193.23|195.33|193.23|195.15|193.05|19
1653336520000|2022-05-23 20:08:40|195.36|193.26|195.44|193.34|195.45|193.35|195.36|193.26|15
1653336530000|2022-05-23 20:08:50|195.45|193.35|195.73|193.63|195.73|193.63|195.43|193.33|14
1653336540000|2022-05-23 20:09:00|195.77|193.67|195.57|193.47|195.81|193.71|195.57|193.47|24
1653336550000|2022-05-23 20:09:10|195.56|193.46|195.52|193.42|195.56|193.46|195.31|193.21|23
1653336560000|2022-05-23 20:09:20|195.48|193.38|195.45|193.35|195.52|193.42|195.44|193.34|16
1653336570000|2022-05-23 20:09:30|195.47|193.37|195.3|193.2|195.47|193.37|195.3|193.2|9
1653336580000|2022-05-23 20:09:40|195.28|193.18|195.25|193.15|195.29|193.19|195.22|193.12|17
1653336590000|2022-05-23 20:09:50|195.22|193.12|195.34|193.24|195.34|193.24|195.2|193.1|11
1653336600000|2022-05-23 20:10:00|195.32|193.22|195.29|193.19|195.36|193.26|195.25|193.15|24
1653336610000|2022-05-23 20:10:10|195.3|193.2|195.21|193.11|195.32|193.22|195.2|193.1|16
1653336620000|2022-05-23 20:10:20|195.2|193.1|195.19|193.09|195.21|193.11|195.18|193.08|6
1653336630000|2022-05-23 20:10:30|195.2|193.1|195.09|192.99|195.2|193.1|195.08|192.98|9
1653336640000|2022-05-23 20:10:40|195.08|192.98|194.84|192.74|195.08|192.98|194.81|192.71|15
1653336650000|2022-05-23 20:10:50|194.82|192.72|194.82|192.72|194.83|192.73|194.8|192.7|7
1653336660000|2022-05-23 20:11:00|194.8|192.7|194.82|192.72|194.85|192.75|194.8|192.7|6
1653336670000|2022-05-23 20:11:10|194.83|192.73|194.87|192.77|194.9|192.8|194.83|192.73|6
1653336680000|2022-05-23 20:11:20|194.88|192.78|194.79|192.69|194.88|192.78|194.77|192.67|9
1653336690000|2022-05-23 20:11:30|194.78|192.68|194.78|192.68|194.79|192.69|194.78|192.68|3
1653336700000|2022-05-23 20:11:40|194.79|192.69|194.78|192.68|194.79|192.69|194.78|192.68|6
1653336710000|2022-05-23 20:11:50|194.77|192.67|194.73|192.63|194.78|192.68|194.64|192.54|20
1653336720000|2022-05-23 20:12:00|194.72|192.62|194.34|192.24|194.72|192.62|194.31|192.21|14
1653336730000|2022-05-23 20:12:10|194.43|192.33|194.36|192.26|194.53|192.43|194.32|192.22|25
1653336740000|2022-05-23 20:12:20|194.34|192.24|194.47|192.37|194.47|192.37|194.34|192.24|6
1653336750000|2022-05-23 20:12:30|194.54|192.44|194.42|192.32|194.55|192.45|194.41|192.31|13
1653336760000|2022-05-23 20:12:40|194.41|192.31|194.53|192.43|194.53|192.43|194.38|192.28|17
1653336770000|2022-05-23 20:12:50|194.54|192.44|194.52|192.42|194.63|192.53|194.52|192.42|15
1653336780000|2022-05-23 20:13:00|194.53|192.43|194.42|192.32|194.57|192.47|194.42|192.32|15
1653336790000|2022-05-23 20:13:10|194.41|192.31|194.35|192.25|194.41|192.31|194.33|192.23|16
1653336800000|2022-05-23 20:13:20|194.34|192.24|194.32|192.22|194.35|192.25|194.31|192.21|10
1653336810000|2022-05-23 20:13:30|194.31|192.21|194.29|192.19|194.31|192.21|194.29|192.19|3
1653336820000|2022-05-23 20:13:40|194.3|192.2|194.35|192.25|194.37|192.27|194.3|192.2|10
1653336830000|2022-05-23 20:13:50|194.37|192.27|194.35|192.25|194.37|192.27|194.34|192.24|4
1653336840000|2022-05-23 20:14:00|194.33|192.23|194.36|192.26|194.36|192.26|194.32|192.22|6
1653336850000|2022-05-23 20:14:10|194.37|192.27|194.37|192.27|194.38|192.28|194.37|192.27|5
1653336860000|2022-05-23 20:14:20|194.35|192.25|194.32|192.22|194.35|192.25|194.32|192.22|4
1653336870000|2022-05-23 20:14:30|194.31|192.21|194.18|192.08|194.31|192.21|194.18|192.08|3
1653336880000|2022-05-23 20:14:40|194.16|192.06|194.19|192.09|194.19|192.09|194.15|192.05|6
1653336890000|2022-05-23 20:14:50|194.18|192.08|194.19|192.09|194.19|192.09|194.18|192.08|4
1653336900000|2022-05-23 20:15:00|194.18|192.08|194.23|192.13|194.26|192.16|194.16|192.06|11
1653336910000|2022-05-23 20:15:10|194.25|192.15|194.49|192.39|194.51|192.41|194.25|192.15|13
1653336920000|2022-05-23 20:15:20|194.5|192.4|194.38|192.28|194.5|192.4|194.34|192.24|12
1653336930000|2022-05-23 20:15:30|194.36|192.26|194.45|192.35|194.45|192.35|194.35|192.25|9
1653336940000|2022-05-23 20:15:40|194.47|192.37|194.48|192.38|194.55|192.45|194.47|192.37|16
1653336950000|2022-05-23 20:15:50|194.46|192.36|194.46|192.36|194.46|192.36|194.44|192.34|7
1653336960000|2022-05-23 20:16:00|194.45|192.35|194.56|192.46|194.57|192.47|194.45|192.35|16
1653336970000|2022-05-23 20:16:10|194.55|192.45|194.9|192.8|195.01|192.91|194.55|192.45|28
1653336980000|2022-05-23 20:16:20|194.88|192.78|194.79|192.69|194.9|192.8|194.78|192.68|25
1653336990000|2022-05-23 20:16:30|194.78|192.68|194.62|192.52|194.8|192.7|194.54|192.44|26
1653337000000|2022-05-23 20:16:40|194.63|192.53|194.84|192.74|194.84|192.74|194.62|192.52|21
1653337010000|2022-05-23 20:16:50|194.85|192.75|194.94|192.84|195|192.9|194.85|192.75|15
1653337020000|2022-05-23 20:17:00|194.93|192.83|194.99|192.89|195.04|192.94|194.93|192.83|12
1653337030000|2022-05-23 20:17:10|194.98|192.88|195.02|192.92|195.02|192.92|194.88|192.78|17
1653337040000|2022-05-23 20:17:20|195.01|192.91|194.95|192.85|195.01|192.91|194.89|192.79|13
1653337050000|2022-05-23 20:17:30|194.96|192.86|195|192.9|195.02|192.92|194.94|192.84|12
1653337060000|2022-05-23 20:17:40|195.01|192.91|195.03|192.93|195.04|192.94|195.01|192.91|7
1653337070000|2022-05-23 20:17:50|195.02|192.92|194.98|192.88|195.02|192.92|194.97|192.87|6
1653337080000|2022-05-23 20:18:00|194.99|192.89|195.16|193.06|195.16|193.06|194.99|192.89|19
1653337090000|2022-05-23 20:18:10|195.17|193.07|195.19|193.09|195.19|193.09|195.17|193.07|3
1653337100000|2022-05-23 20:18:20|195.17|193.07|195.12|193.02|195.18|193.08|195.12|193.02|11
1653337110000|2022-05-23 20:18:30|195.1|193|195.1|193|195.11|193.01|195.09|192.99|9
1653337120000|2022-05-23 20:18:40|195.12|193.02|195.15|193.05|195.15|193.05|195.11|193.01|9
1653337130000|2022-05-23 20:18:50|195.14|193.04|195.22|193.12|195.22|193.12|195.13|193.03|15
1653337140000|2022-05-23 20:19:00|195.23|193.13|195.15|193.05|195.24|193.14|195.14|193.04|14
1653337150000|2022-05-23 20:19:10|195.11|193.01|195.04|192.94|195.11|193.01|195.04|192.94|9
1653337160000|2022-05-23 20:19:20|195.03|192.93|195.21|193.11|195.21|193.11|195.02|192.92|18
1653337170000|2022-05-23 20:19:30|195.19|193.09|194.99|192.89|195.22|193.12|194.97|192.87|12
1653337180000|2022-05-23 20:19:40|194.98|192.88|194.88|192.78|194.98|192.88|194.87|192.77|20
1653337190000|2022-05-23 20:19:50|194.87|192.77|194.89|192.79|194.9|192.8|194.85|192.75|7
1653337200000|2022-05-23 20:20:00|194.91|192.81|194.95|192.85|194.99|192.89|194.91|192.81|14
1653337210000|2022-05-23 20:20:10|194.94|192.84|194.99|192.89|195.01|192.91|194.94|192.84|8
1653337220000|2022-05-23 20:20:20|195|192.9|195|192.9|195|192.9|194.98|192.88|10
1653337240000|2022-05-23 20:20:40|194.99|192.89|195.04|192.94|195.04|192.94|194.99|192.89|5
1653337250000|2022-05-23 20:20:50|195.05|192.95|195.15|193.05|195.17|193.07|195.05|192.95|11
1653337260000|2022-05-23 20:21:00|195.14|193.04|195.03|192.93|195.14|193.04|195|192.9|14
1653337270000|2022-05-23 20:21:10|195.04|192.94|194.97|192.87|195.04|192.94|194.96|192.86|7
1653337280000|2022-05-23 20:21:20|194.96|192.86|194.97|192.87|194.98|192.88|194.95|192.85|7
1653337290000|2022-05-23 20:21:30|194.98|192.88|194.96|192.86|194.99|192.89|194.95|192.85|6
1653337300000|2022-05-23 20:21:40|194.95|192.85|194.93|192.83|194.95|192.85|194.92|192.82|3
1653337310000|2022-05-23 20:21:50|194.92|192.82|194.93|192.83|194.93|192.83|194.91|192.81|4
1653337320000|2022-05-23 20:22:00|194.94|192.84|194.96|192.86|194.98|192.88|194.94|192.84|11
1653337330000|2022-05-23 20:22:10|194.99|192.89|194.9|192.8|194.99|192.89|194.89|192.79|10
1653337340000|2022-05-23 20:22:20|194.92|192.82|194.89|192.79|194.97|192.87|194.89|192.79|11
1653337350000|2022-05-23 20:22:30|194.9|192.8|194.84|192.74|194.9|192.8|194.83|192.73|15
1653337360000|2022-05-23 20:22:40|194.85|192.75|194.9|192.8|194.9|192.8|194.85|192.75|4
1653337370000|2022-05-23 20:22:50|194.91|192.81|194.91|192.81|194.91|192.81|194.91|192.81|1
1653337380000|2022-05-23 20:23:00|194.9|192.8|194.89|192.79|194.91|192.81|194.89|192.79|8
1653337390000|2022-05-23 20:23:10|194.88|192.78|194.93|192.83|194.95|192.85|194.88|192.78|10
1653337400000|2022-05-23 20:23:20|194.94|192.84|195.02|192.92|195.04|192.94|194.94|192.84|10
1653337410000|2022-05-23 20:23:30|195.01|192.91|195.03|192.93|195.04|192.94|195|192.9|6
1653337420000|2022-05-23 20:23:40|195.02|192.92|195.03|192.93|195.03|192.93|195|192.9|7
1653337430000|2022-05-23 20:23:50|195.04|192.94|195.14|193.04|195.14|193.04|195.04|192.94|8
1653337440000|2022-05-23 20:24:00|195.13|193.03|194.9|192.8|195.13|193.03|194.9|192.8|17
1653337450000|2022-05-23 20:24:10|194.89|192.79|194.89|192.79|194.91|192.81|194.88|192.78|14
1653337460000|2022-05-23 20:24:20|194.9|192.8|194.9|192.8|194.93|192.83|194.89|192.79|9
1653337470000|2022-05-23 20:24:30|194.89|192.79|194.83|192.73|194.91|192.81|194.81|192.71|15
1653337480000|2022-05-23 20:24:40|194.82|192.72|194.71|192.61|194.86|192.76|194.7|192.6|17
1653337490000|2022-05-23 20:24:50|194.69|192.59|194.69|192.59|194.73|192.63|194.68|192.58|18
1653337500000|2022-05-23 20:25:00|194.7|192.6|194.67|192.57|194.71|192.61|194.67|192.57|10
1653337510000|2022-05-23 20:25:10|194.68|192.58|194.72|192.62|194.74|192.64|194.68|192.58|11
1653337520000|2022-05-23 20:25:20|194.71|192.61|194.74|192.64|194.74|192.64|194.71|192.61|10
1653337530000|2022-05-23 20:25:30|194.75|192.65|194.77|192.67|194.77|192.67|194.75|192.65|6
1653337540000|2022-05-23 20:25:40|194.78|192.68|194.8|192.7|194.82|192.72|194.78|192.68|9
1653337550000|2022-05-23 20:25:50|194.79|192.69|194.86|192.76|194.86|192.76|194.79|192.69|11
1653337560000|2022-05-23 20:26:00|194.89|192.79|194.96|192.86|194.97|192.87|194.89|192.79|9
1653337570000|2022-05-23 20:26:10|194.95|192.85|194.9|192.8|194.95|192.85|194.9|192.8|11
1653337580000|2022-05-23 20:26:20|194.88|192.78|194.88|192.78|194.91|192.81|194.82|192.72|15
1653337590000|2022-05-23 20:26:30|194.87|192.77|194.89|192.79|194.89|192.79|194.87|192.77|3
1653337600000|2022-05-23 20:26:40|194.9|192.8|194.89|192.79|194.91|192.81|194.89|192.79|3
1653337610000|2022-05-23 20:26:50|194.9|192.8|194.99|192.89|194.99|192.89|194.9|192.8|8
1653337620000|2022-05-23 20:27:00|195.01|192.91|195.03|192.93|195.03|192.93|195.01|192.91|5
1653337630000|2022-05-23 20:27:10|195.04|192.94|195.02|192.92|195.05|192.95|195.02|192.92|5
1653337640000|2022-05-23 20:27:20|195.01|192.91|194.99|192.89|195.01|192.91|194.96|192.86|11
1653337650000|2022-05-23 20:27:30|194.97|192.87|194.9|192.8|194.97|192.87|194.9|192.8|12
1653337660000|2022-05-23 20:27:40|194.91|192.81|194.94|192.84|194.94|192.84|194.91|192.81|4
1653337670000|2022-05-23 20:27:50|194.92|192.82|194.96|192.86|194.96|192.86|194.92|192.82|4
1653337680000|2022-05-23 20:28:00|194.97|192.87|195|192.9|195.05|192.95|194.97|192.87|7
1653337690000|2022-05-23 20:28:10|195.03|192.93|195.01|192.91|195.03|192.93|195|192.9|10
1653337700000|2022-05-23 20:28:20|194.99|192.89|194.95|192.85|195.01|192.91|194.95|192.85|13
1653337710000|2022-05-23 20:28:30|194.96|192.86|194.96|192.86|194.96|192.86|194.96|192.86|1
1653337720000|2022-05-23 20:28:40|194.97|192.87|195.06|192.96|195.12|193.02|194.97|192.87|9
1653337730000|2022-05-23 20:28:50|195.05|192.95|195.09|192.99|195.09|192.99|195.05|192.95|6
1653337740000|2022-05-23 20:29:00|195.1|193|195.16|193.06|195.27|193.17|195.1|193|15
1653337750000|2022-05-23 20:29:10|195.17|193.07|194.72|192.62|195.17|193.07|194.7|192.6|21
1653337760000|2022-05-23 20:29:20|194.73|192.63|194.85|192.75|194.85|192.75|194.71|192.61|15
1653337770000|2022-05-23 20:29:30|194.84|192.74|195.5|193.4|195.5|193.4|194.84|192.74|19
1653337780000|2022-05-23 20:29:40|195.37|193.27|195.41|193.31|195.51|193.41|195.37|193.27|32
1653337790000|2022-05-23 20:29:50|195.4|193.3|195.36|193.26|195.4|193.3|195.22|193.12|23
1653337800000|2022-05-23 20:30:00|195.39|193.29|195.2|193.1|195.47|193.37|195.2|193.1|24
1653337810000|2022-05-23 20:30:10|195.19|193.09|195.18|193.08|195.22|193.12|195.11|193.01|20
1653337820000|2022-05-23 20:30:20|195.17|193.07|195.13|193.03|195.21|193.11|195.13|193.03|12
1653337830000|2022-05-23 20:30:30|195.12|193.02|195.2|193.1|195.2|193.1|195.1|193|8
1653337840000|2022-05-23 20:30:40|195.21|193.11|195.34|193.24|195.34|193.24|195.18|193.08|21
1653337850000|2022-05-23 20:30:50|195.33|193.23|195.25|193.15|195.33|193.23|195.24|193.14|13
1653337860000|2022-05-23 20:31:00|195.26|193.16|195.34|193.24|195.37|193.27|195.26|193.16|18
1653337870000|2022-05-23 20:31:10|195.35|193.25|195.33|193.23|195.39|193.29|195.31|193.21|17
1653337880000|2022-05-23 20:31:20|195.32|193.22|195.23|193.13|195.32|193.22|195.22|193.12|9
1653337890000|2022-05-23 20:31:30|195.22|193.12|195.23|193.13|195.25|193.15|195.21|193.11|12
1653337900000|2022-05-23 20:31:40|195.22|193.12|195.26|193.16|195.3|193.2|195.22|193.12|14
1653337910000|2022-05-23 20:31:50|195.25|193.15|195.34|193.24|195.41|193.31|195.24|193.14|10
1653337920000|2022-05-23 20:32:00|195.33|193.23|195.33|193.23|195.38|193.28|195.32|193.22|10
1653337930000|2022-05-23 20:32:10|195.34|193.24|195.4|193.3|195.4|193.3|195.33|193.23|10
1653337940000|2022-05-23 20:32:20|195.44|193.34|195.54|193.44|195.54|193.44|195.43|193.33|16
1653337950000|2022-05-23 20:32:30|195.56|193.46|195.56|193.46|195.6|193.5|195.51|193.41|17
1653337960000|2022-05-23 20:32:40|195.55|193.45|195.54|193.44|195.56|193.46|195.54|193.44|6
1653337970000|2022-05-23 20:32:50|195.53|193.43|195.55|193.45|195.56|193.46|195.48|193.38|16
1653337980000|2022-05-23 20:33:00|195.57|193.47|195.58|193.48|195.6|193.5|195.57|193.47|5
1653337990000|2022-05-23 20:33:10|195.59|193.49|195.65|193.55|195.69|193.59|195.58|193.48|11
1653338000000|2022-05-23 20:33:20|195.63|193.53|195.63|193.53|195.64|193.54|195.63|193.53|3
1653338010000|2022-05-23 20:33:30|195.64|193.54|195.58|193.48|195.65|193.55|195.57|193.47|11
1653338020000|2022-05-23 20:33:40|195.59|193.49|195.58|193.48|195.59|193.49|195.57|193.47|6
1653338030000|2022-05-23 20:33:50|195.61|193.51|195.68|193.58|195.72|193.62|195.61|193.51|16
1653338040000|2022-05-23 20:34:00|195.69|193.59|195.73|193.63|195.76|193.66|195.67|193.57|12
1653338050000|2022-05-23 20:34:10|195.72|193.62|195.65|193.55|195.72|193.62|195.63|193.53|12
1653338060000|2022-05-23 20:34:20|195.63|193.53|195.56|193.46|195.65|193.55|195.54|193.44|13
1653338070000|2022-05-23 20:34:30|195.55|193.45|195.74|193.64|195.74|193.64|195.55|193.45|11
1653338080000|2022-05-23 20:34:40|195.73|193.63|195.73|193.63|195.73|193.63|195.71|193.61|3
1653338090000|2022-05-23 20:34:50|195.72|193.62|195.82|193.72|195.82|193.72|195.72|193.62|8
1653338100000|2022-05-23 20:35:00|195.85|193.75|195.72|193.62|195.87|193.77|195.71|193.61|19
1653338110000|2022-05-23 20:35:10|195.71|193.61|195.59|193.49|195.71|193.61|195.58|193.48|12
1653338120000|2022-05-23 20:35:20|195.6|193.5|195.46|193.36|195.6|193.5|195.45|193.35|15
1653338130000|2022-05-23 20:35:30|195.47|193.37|195.47|193.37|195.47|193.37|195.46|193.36|3
1653338140000|2022-05-23 20:35:40|195.46|193.36|195.46|193.36|195.47|193.37|195.46|193.36|9
1653338150000|2022-05-23 20:35:50|195.45|193.35|195.47|193.37|195.49|193.39|195.45|193.35|5
1653338160000|2022-05-23 20:36:00|195.46|193.36|195.45|193.35|195.47|193.37|195.45|193.35|3
1653338170000|2022-05-23 20:36:10|195.43|193.33|195.43|193.33|195.44|193.34|195.39|193.29|13
1653338180000|2022-05-23 20:36:20|195.42|193.32|195.41|193.31|195.43|193.33|195.41|193.31|4
1653338190000|2022-05-23 20:36:30|195.4|193.3|195.41|193.31|195.42|193.32|195.4|193.3|4
1653338200000|2022-05-23 20:36:40|195.4|193.3|195.39|193.29|195.4|193.3|195.38|193.28|6
1653338210000|2022-05-23 20:36:50|195.4|193.3|195.41|193.31|195.41|193.31|195.39|193.29|8
1653338220000|2022-05-23 20:37:00|195.42|193.32|195.51|193.41|195.52|193.42|195.42|193.32|5
1653338230000|2022-05-23 20:37:10|195.52|193.42|195.53|193.43|195.56|193.46|195.52|193.42|7
1653338240000|2022-05-23 20:37:20|195.54|193.44|195.54|193.44|195.56|193.46|195.53|193.43|7
1653338250000|2022-05-23 20:37:30|195.6|193.5|195.63|193.53|195.64|193.54|195.58|193.48|14
1653338260000|2022-05-23 20:37:40|195.61|193.51|195.61|193.51|195.62|193.52|195.5|193.4|20
1653338270000|2022-05-23 20:37:50|195.59|193.49|195.6|193.5|195.61|193.51|195.54|193.44|12
1653338280000|2022-05-23 20:38:00|195.59|193.49|195.58|193.48|195.61|193.51|195.57|193.47|9
1653338290000|2022-05-23 20:38:10|195.56|193.46|195.51|193.41|195.56|193.46|195.51|193.41|7
1653338300000|2022-05-23 20:38:20|195.52|193.42|195.52|193.42|195.52|193.42|195.51|193.41|5
1653338310000|2022-05-23 20:38:30|195.53|193.43|195.51|193.41|195.53|193.43|195.51|193.41|3
1653338320000|2022-05-23 20:38:40|195.52|193.42|195.52|193.42|195.52|193.42|195.49|193.39|8
1653338330000|2022-05-23 20:38:50|195.53|193.43|195.54|193.44|195.55|193.45|195.53|193.43|6
1653338340000|2022-05-23 20:39:00|195.53|193.43|195.53|193.43|195.54|193.44|195.51|193.41|10
1653338350000|2022-05-23 20:39:10|195.52|193.42|195.44|193.34|195.52|193.42|195.44|193.34|14
1653338360000|2022-05-23 20:39:20|195.45|193.35|195.45|193.35|195.46|193.36|195.45|193.35|5
1653338370000|2022-05-23 20:39:30|195.44|193.34|195.43|193.33|195.44|193.34|195.42|193.32|6
1653338380000|2022-05-23 20:39:40|195.44|193.34|195.43|193.33|195.44|193.34|195.43|193.33|4
1653338390000|2022-05-23 20:39:50|195.44|193.34|195.45|193.35|195.47|193.37|195.44|193.34|8
1653338400000|2022-05-23 20:40:00|195.46|193.36|195.42|193.32|195.46|193.36|195.41|193.31|11
1653338410000|2022-05-23 20:40:10|195.43|193.33|195.46|193.36|195.47|193.37|195.42|193.32|13
1653338420000|2022-05-23 20:40:20|195.45|193.35|195.41|193.31|195.45|193.35|195.35|193.25|15
1653338430000|2022-05-23 20:40:30|195.4|193.3|195.37|193.27|195.42|193.32|195.37|193.27|8
1653338440000|2022-05-23 20:40:40|195.36|193.26|195.34|193.24|195.38|193.28|195.34|193.24|12
1653338450000|2022-05-23 20:40:50|195.32|193.22|195.24|193.14|195.35|193.25|195.24|193.14|9
1653338460000|2022-05-23 20:41:00|195.23|193.13|195.12|193.02|195.24|193.14|195.1|193|11
1653338470000|2022-05-23 20:41:10|195.11|193.01|195.23|193.13|195.23|193.13|195.1|193|14
1653338480000|2022-05-23 20:41:20|195.21|193.11|195.23|193.13|195.24|193.14|195.18|193.08|8
1653338490000|2022-05-23 20:41:30|195.24|193.14|195.25|193.15|195.35|193.25|195.24|193.14|20
1653338500000|2022-05-23 20:41:40|195.26|193.16|195.23|193.13|195.26|193.16|195.23|193.13|4
1653338520000|2022-05-23 20:42:00|195.25|193.15|195.36|193.26|195.37|193.27|195.24|193.14|9
1653338530000|2022-05-23 20:42:10|195.37|193.27|195.43|193.33|195.46|193.36|195.37|193.27|15
1653338540000|2022-05-23 20:42:20|195.44|193.34|195.45|193.35|195.47|193.37|195.44|193.34|8
1653338550000|2022-05-23 20:42:30|195.44|193.34|195.55|193.45|195.55|193.45|195.44|193.34|9
1653338560000|2022-05-23 20:42:40|195.54|193.44|195.59|193.49|195.59|193.49|195.54|193.44|16
1653338570000|2022-05-23 20:42:50|195.67|193.57|195.76|193.66|195.84|193.74|195.67|193.57|23
1653338580000|2022-05-23 20:43:00|195.72|193.62|195.62|193.52|195.72|193.62|195.62|193.52|12
1653338590000|2022-05-23 20:43:10|195.58|193.48|195.82|193.72|195.82|193.72|195.57|193.47|21
1653338600000|2022-05-23 20:43:20|195.84|193.74|195.72|193.62|195.84|193.74|195.69|193.59|12
1653338610000|2022-05-23 20:43:30|195.82|193.72|195.97|193.87|196.13|194.03|195.82|193.72|17
1653338620000|2022-05-23 20:43:40|195.96|193.86|196.08|193.98|196.08|193.98|195.96|193.86|18
1653338630000|2022-05-23 20:43:50|196.07|193.97|196.07|193.97|196.11|194.01|196.05|193.95|12
1653338640000|2022-05-23 20:44:00|196.08|193.98|196.03|193.93|196.09|193.99|196.03|193.93|10
1653338650000|2022-05-23 20:44:10|196.04|193.94|195.96|193.86|196.04|193.94|195.96|193.86|17
1653338660000|2022-05-23 20:44:20|195.95|193.85|195.87|193.77|195.96|193.86|195.86|193.76|11
1653338670000|2022-05-23 20:44:30|195.86|193.76|195.89|193.79|195.89|193.79|195.86|193.76|10
1653338680000|2022-05-23 20:44:40|195.87|193.77|195.89|193.79|195.9|193.8|195.87|193.77|9
1653338690000|2022-05-23 20:44:50|195.88|193.78|195.86|193.76|195.88|193.78|195.84|193.74|9
1653338700000|2022-05-23 20:45:00|195.88|193.78|195.95|193.85|195.98|193.88|195.87|193.77|15
1653338710000|2022-05-23 20:45:10|195.96|193.86|195.94|193.84|195.96|193.86|195.94|193.84|7
1653338720000|2022-05-23 20:45:20|195.93|193.83|195.89|193.79|195.93|193.83|195.87|193.77|8
1653338730000|2022-05-23 20:45:30|195.88|193.78|195.87|193.77|195.88|193.78|195.86|193.76|4
1653338740000|2022-05-23 20:45:40|195.86|193.76|195.85|193.75|195.87|193.77|195.85|193.75|4
1653338750000|2022-05-23 20:45:50|195.86|193.76|195.88|193.78|195.88|193.78|195.86|193.76|5
1653338760000|2022-05-23 20:46:00|195.87|193.77|195.84|193.74|195.87|193.77|195.82|193.72|7
1653338770000|2022-05-23 20:46:10|195.83|193.73|195.86|193.76|195.86|193.76|195.83|193.73|8
1653338780000|2022-05-23 20:46:20|195.91|193.81|195.9|193.8|195.92|193.82|195.89|193.79|7
1653338790000|2022-05-23 20:46:30|195.91|193.81|195.9|193.8|195.91|193.81|195.9|193.8|2
1653338800000|2022-05-23 20:46:40|195.92|193.82|195.98|193.88|195.98|193.88|195.91|193.81|8
1653338810000|2022-05-23 20:46:50|195.99|193.89|196.19|194.09|196.23|194.13|195.96|193.86|20
1653338820000|2022-05-23 20:47:00|196.17|194.07|196.08|193.98|196.17|194.07|196.08|193.98|13
1653338830000|2022-05-23 20:47:10|196.04|193.94|196.14|194.04|196.15|194.05|195.99|193.89|15
1653338840000|2022-05-23 20:47:20|196.13|194.03|196.15|194.05|196.17|194.07|196.13|194.03|11
1653338850000|2022-05-23 20:47:30|196.13|194.03|196.25|194.15|196.26|194.16|196.13|194.03|15
1653338860000|2022-05-23 20:47:40|196.44|194.34|196.53|194.43|196.68|194.58|196.44|194.34|22
1653338870000|2022-05-23 20:47:50|196.52|194.42|196.53|194.43|196.53|194.43|196.52|194.42|2
1653338880000|2022-05-23 20:48:00|196.56|194.46|196.72|194.62|196.75|194.65|196.53|194.43|12
1653338890000|2022-05-23 20:48:10|196.73|194.63|196.71|194.61|196.78|194.68|196.7|194.6|20
1653338900000|2022-05-23 20:48:20|196.7|194.6|196.74|194.64|196.77|194.67|196.69|194.59|13
1653338910000|2022-05-23 20:48:30|196.75|194.65|196.74|194.64|196.76|194.66|196.73|194.63|10
1653338920000|2022-05-23 20:48:40|196.73|194.63|196.92|194.82|197.26|195.16|196.73|194.63|21
1653338930000|2022-05-23 20:48:50|196.91|194.81|197|194.9|197.02|194.92|196.91|194.81|17
1653338940000|2022-05-23 20:49:00|197.01|194.91|196.97|194.87|197.05|194.95|196.96|194.86|17
1653338950000|2022-05-23 20:49:10|196.89|194.79|197.01|194.91|197.02|194.92|196.89|194.79|23
1653338960000|2022-05-23 20:49:20|197|194.9|196.89|194.79|197.07|194.97|196.83|194.73|15
1653338970000|2022-05-23 20:49:30|196.94|194.84|196.92|194.82|197.03|194.93|196.92|194.82|16
1653338980000|2022-05-23 20:49:40|196.94|194.84|196.91|194.81|196.94|194.84|196.91|194.81|5
1653338990000|2022-05-23 20:49:50|196.9|194.8|196.79|194.69|196.9|194.8|196.79|194.69|7
1653339000000|2022-05-23 20:50:00|196.8|194.7|196.74|194.64|196.84|194.74|196.71|194.61|16
1653339010000|2022-05-23 20:50:10|196.75|194.65|196.78|194.68|196.78|194.68|196.73|194.63|14
1653339020000|2022-05-23 20:50:20|196.76|194.66|196.79|194.69|196.79|194.69|196.76|194.66|8
1653339030000|2022-05-23 20:50:30|196.78|194.68|196.79|194.69|196.79|194.69|196.78|194.68|2
1653339040000|2022-05-23 20:50:40|196.8|194.7|196.89|194.79|196.92|194.82|196.8|194.7|11
1653339050000|2022-05-23 20:50:50|196.88|194.78|196.88|194.78|196.88|194.78|196.88|194.78|1
1653339060000|2022-05-23 20:51:00|196.85|194.75|196.86|194.76|196.91|194.81|196.84|194.74|16
1653339070000|2022-05-23 20:51:10|196.85|194.75|196.86|194.76|196.88|194.78|196.79|194.69|12
1653339080000|2022-05-23 20:51:20|196.85|194.75|196.79|194.69|196.85|194.75|196.78|194.68|10
1653339090000|2022-05-23 20:51:30|196.78|194.68|196.78|194.68|196.78|194.68|196.76|194.66|7
1653339100000|2022-05-23 20:51:40|196.8|194.7|196.83|194.73|196.83|194.73|196.8|194.7|2
1653339110000|2022-05-23 20:51:50|196.85|194.75|196.86|194.76|196.86|194.76|196.82|194.72|7
1653339120000|2022-05-23 20:52:00|196.87|194.77|196.78|194.68|196.87|194.77|196.78|194.68|12
1653339130000|2022-05-23 20:52:10|196.79|194.69|196.37|194.27|196.79|194.69|196.37|194.27|29
1653339140000|2022-05-23 20:52:20|196.41|194.31|196.1|194|196.41|194.31|196.09|193.99|30
1653339150000|2022-05-23 20:52:30|196.11|194.01|196.05|193.95|196.13|194.03|196.05|193.95|17
1653339160000|2022-05-23 20:52:40|196.04|193.94|195.87|193.77|196.04|193.94|195.87|193.77|14
1653339170000|2022-05-23 20:52:50|195.88|193.78|196.07|193.97|196.08|193.98|195.88|193.78|14
1653339180000|2022-05-23 20:53:00|196.13|194.03|196.27|194.17|196.27|194.17|196.07|193.97|21
1653339190000|2022-05-23 20:53:10|196.29|194.19|196.26|194.16|196.33|194.23|196.25|194.15|11
1653339200000|2022-05-23 20:53:20|196.27|194.17|196.69|194.59|196.74|194.64|196.27|194.17|14
1653339210000|2022-05-23 20:53:30|196.65|194.55|196.75|194.65|196.83|194.73|196.65|194.55|17
1653339220000|2022-05-23 20:53:40|196.74|194.64|196.73|194.63|196.74|194.64|196.63|194.53|16
1653339230000|2022-05-23 20:53:50|196.74|194.64|196.76|194.66|196.78|194.68|196.7|194.6|8
1653339240000|2022-05-23 20:54:00|196.75|194.65|196.74|194.64|196.77|194.67|196.74|194.64|11
1653339250000|2022-05-23 20:54:10|196.73|194.63|196.61|194.51|196.73|194.63|196.6|194.5|16
1653339260000|2022-05-23 20:54:20|196.6|194.5|196.62|194.52|196.63|194.53|196.6|194.5|3
1653339270000|2022-05-23 20:54:30|196.61|194.51|196.62|194.52|196.64|194.54|196.61|194.51|10
1653339280000|2022-05-23 20:54:40|196.61|194.51|196.45|194.35|196.61|194.51|196.45|194.35|8
1653339290000|2022-05-23 20:54:50|196.44|194.34|196.43|194.33|196.62|194.52|196.4|194.3|20
1653339300000|2022-05-23 20:55:00|196.42|194.32|196.36|194.26|196.42|194.32|196.35|194.25|8
1653339310000|2022-05-23 20:55:10|196.37|194.27|196.37|194.27|196.42|194.32|196.37|194.27|8
1653339320000|2022-05-23 20:55:20|196.36|194.26|196.29|194.19|196.36|194.26|196.28|194.18|10
1653339340000|2022-05-23 20:55:40|196.25|194.15|196.23|194.13|196.25|194.15|196.23|194.13|3
1653339350000|2022-05-23 20:55:50|196.24|194.14|196.3|194.2|196.32|194.22|196.24|194.14|18
1653339360000|2022-05-23 20:56:00|196.29|194.19|196.34|194.24|196.36|194.26|196.29|194.19|7
1653339370000|2022-05-23 20:56:10|196.35|194.25|196.42|194.32|196.43|194.33|196.35|194.25|14
1653339380000|2022-05-23 20:56:20|196.43|194.33|196.42|194.32|196.45|194.35|196.42|194.32|9
1653339390000|2022-05-23 20:56:30|196.43|194.33|196.45|194.35|196.45|194.35|196.43|194.33|3
1653339400000|2022-05-23 20:56:40|196.44|194.34|196.42|194.32|196.44|194.34|196.42|194.32|5
1653339410000|2022-05-23 20:56:50|196.43|194.33|196.43|194.33|196.44|194.34|196.43|194.33|9
1653339420000|2022-05-23 20:57:00|196.44|194.34|196.62|194.52|196.65|194.55|196.44|194.34|12
1653339430000|2022-05-23 20:57:10|196.63|194.53|196.52|194.42|196.64|194.54|196.52|194.42|15
1653339440000|2022-05-23 20:57:20|196.6|194.5|196.61|194.51|196.64|194.54|196.59|194.49|8
1653339450000|2022-05-23 20:57:30|196.62|194.52|196.53|194.43|196.62|194.52|196.53|194.43|13
1653339460000|2022-05-23 20:57:40|196.51|194.41|196.51|194.41|196.51|194.41|196.51|194.41|1
1653339470000|2022-05-23 20:57:50|196.52|194.42|196.62|194.52|196.62|194.52|196.52|194.42|12
1653339480000|2022-05-23 20:58:00|196.6|194.5|196.71|194.61|196.74|194.64|196.58|194.48|17
1653339490000|2022-05-23 20:58:10|196.72|194.62|196.71|194.61|196.72|194.62|196.7|194.6|3
1653339510000|2022-05-23 20:58:30|196.68|194.58|196.51|194.41|196.68|194.58|196.48|194.38|18
1653339520000|2022-05-23 20:58:40|196.52|194.42|196.54|194.44|196.59|194.49|196.52|194.42|12
1653339530000|2022-05-23 20:58:50|196.52|194.42|196.51|194.41|196.53|194.43|196.5|194.4|5
1653339540000|2022-05-23 20:59:00|196.52|194.42|196.64|194.54|196.64|194.54|196.52|194.42|8
1653339550000|2022-05-23 20:59:10|196.65|194.55|196.4|194.3|196.72|194.62|196.31|194.21|18
1653339560000|2022-05-23 20:59:20|196.42|194.32|196.58|194.48|196.59|194.49|196.39|194.29|21
1653339570000|2022-05-23 20:59:30|196.57|194.47|196.44|194.34|196.57|194.47|196.44|194.34|6
1653339580000|2022-05-23 20:59:40|196.46|194.36|196.37|194.27|196.46|194.36|196.37|194.27|12
1653339590000|2022-05-23 20:59:50|196.38|194.28|196.41|194.31|196.42|194.32|196.38|194.28|11
1653339600000|2022-05-23 21:00:00|196.4|194.3|196.33|194.23|196.4|194.3|196.33|194.23|15
1653339610000|2022-05-23 21:00:10|196.32|194.22|196.5|194.4|196.51|194.41|196.32|194.22|13
1653339620000|2022-05-23 21:00:20|196.51|194.41|196.48|194.38|196.55|194.45|196.42|194.32|17
1653339630000|2022-05-23 21:00:30|196.46|194.36|196.48|194.38|196.49|194.39|196.46|194.36|10
1653339640000|2022-05-23 21:00:40|196.46|194.36|196.48|194.38|196.48|194.38|196.45|194.35|11
1653339650000|2022-05-23 21:00:50|196.49|194.39|196.5|194.4|196.53|194.43|196.49|194.39|7
1653339660000|2022-05-23 21:01:00|196.43|194.33|196.45|194.35|196.48|194.38|196.43|194.33|5
1653339670000|2022-05-23 21:01:10|196.46|194.36|196.39|194.29|196.46|194.36|196.39|194.29|12
1653339680000|2022-05-23 21:01:20|196.4|194.3|196.33|194.23|196.4|194.3|196.32|194.22|7
1653339690000|2022-05-23 21:01:30|196.37|194.27|196.39|194.29|196.42|194.32|196.31|194.21|23
1653339700000|2022-05-23 21:01:40|196.38|194.28|196.35|194.25|196.4|194.3|196.35|194.25|10
1653339710000|2022-05-23 21:01:50|196.34|194.24|196.16|194.06|196.34|194.24|196.15|194.05|8
1653339720000|2022-05-23 21:02:00|196.13|194.03|196.18|194.08|196.18|194.08|196.13|194.03|11
1653339730000|2022-05-23 21:02:10|196.17|194.07|196.18|194.08|196.18|194.08|196.17|194.07|2
1653339740000|2022-05-23 21:02:20|196.19|194.09|196.07|193.97|196.19|194.09|196.07|193.97|8
1653339750000|2022-05-23 21:02:30|196.03|193.93|195.96|193.86|196.08|193.98|195.95|193.85|9
1653339760000|2022-05-23 21:02:40|195.95|193.85|195.95|193.85|195.99|193.89|195.95|193.85|3
1653339770000|2022-05-23 21:02:50|195.98|193.88|196|193.9|196|193.9|195.98|193.88|3
1653339780000|2022-05-23 21:03:00|195.99|193.89|196.01|193.91|196.03|193.93|195.99|193.89|3
1653339790000|2022-05-23 21:03:10|195.99|193.89|195.95|193.85|195.99|193.89|195.94|193.84|6
1653339800000|2022-05-23 21:03:20|195.94|193.84|195.97|193.87|195.99|193.89|195.93|193.83|10
1653339810000|2022-05-23 21:03:30|195.95|193.85|195.96|193.86|195.99|193.89|195.94|193.84|9
1653339820000|2022-05-23 21:03:40|195.95|193.85|195.95|193.85|195.98|193.88|195.95|193.85|7
1653339830000|2022-05-23 21:03:50|195.98|193.88|195.99|193.89|195.99|193.89|195.96|193.86|6
1653339840000|2022-05-23 21:04:00|195.98|193.88|195.89|193.79|196.01|193.91|195.88|193.78|9
1653339850000|2022-05-23 21:04:10|195.88|193.78|195.88|193.78|195.88|193.78|195.88|193.78|1
1653339860000|2022-05-23 21:04:20|195.89|193.79|195.89|193.79|195.89|193.79|195.89|193.79|1
1653339870000|2022-05-23 21:04:30|195.88|193.78|195.86|193.76|195.88|193.78|195.86|193.76|2
1653339880000|2022-05-23 21:04:40|195.84|193.74|195.67|193.57|195.84|193.74|195.64|193.54|16
1653339890000|2022-05-23 21:04:50|195.66|193.56|195.65|193.55|195.69|193.59|195.61|193.51|14
1653339900000|2022-05-23 21:05:00|195.67|193.57|195.8|193.7|195.81|193.71|195.62|193.52|17
1653339910000|2022-05-23 21:05:10|195.79|193.69|195.81|193.71|195.81|193.71|195.78|193.68|8
1653339920000|2022-05-23 21:05:20|195.8|193.7|195.75|193.65|195.8|193.7|195.72|193.62|14
1653339930000|2022-05-23 21:05:30|195.76|193.66|195.71|193.61|195.77|193.67|195.71|193.61|4
1653339940000|2022-05-23 21:05:40|195.7|193.6|195.72|193.62|195.73|193.63|195.66|193.56|12
1653339950000|2022-05-23 21:05:50|195.73|193.63|195.67|193.57|195.74|193.64|195.67|193.57|6
1653339960000|2022-05-23 21:06:00|195.68|193.58|195.74|193.64|195.77|193.67|195.68|193.58|13
1653339970000|2022-05-23 21:06:10|195.75|193.65|195.86|193.76|195.86|193.76|195.75|193.65|9
1653339980000|2022-05-23 21:06:20|195.87|193.77|195.91|193.81|195.91|193.81|195.87|193.77|4
1653339990000|2022-05-23 21:06:30|195.92|193.82|195.87|193.77|195.92|193.82|195.87|193.77|4
1653340000000|2022-05-23 21:06:40|195.85|193.75|195.65|193.55|195.85|193.75|195.64|193.54|14
1653340010000|2022-05-23 21:06:50|195.64|193.54|195.65|193.55|195.65|193.55|195.61|193.51|6
1653340020000|2022-05-23 21:07:00|195.66|193.56|195.49|193.39|195.66|193.56|195.48|193.38|10
1653340040000|2022-05-23 21:07:20|195.53|193.43|195.57|193.47|195.59|193.49|195.53|193.43|6
1653340050000|2022-05-23 21:07:30|195.56|193.46|195.47|193.37|195.56|193.46|195.47|193.37|9
1653340080000|2022-05-23 21:08:00|195.42|193.32|195.46|193.36|195.46|193.36|195.36|193.26|9
1653340090000|2022-05-23 21:08:10|195.45|193.35|195.55|193.45|195.55|193.45|195.45|193.35|3
1653340100000|2022-05-23 21:08:20|195.56|193.46|195.58|193.48|195.58|193.48|195.55|193.45|11
1653340110000|2022-05-23 21:08:30|195.6|193.5|195.62|193.52|195.64|193.54|195.58|193.48|8
1653340120000|2022-05-23 21:08:40|195.63|193.53|195.66|193.56|195.66|193.56|195.63|193.53|6
1653340130000|2022-05-23 21:08:50|195.72|193.62|195.64|193.54|195.74|193.64|195.64|193.54|8
1653340140000|2022-05-23 21:09:00|195.65|193.55|195.68|193.58|195.72|193.62|195.64|193.54|15
1653340150000|2022-05-23 21:09:10|195.71|193.61|195.75|193.65|195.75|193.65|195.7|193.6|9
1653340160000|2022-05-23 21:09:20|195.74|193.64|195.77|193.67|195.77|193.67|195.74|193.64|4
1653340170000|2022-05-23 21:09:30|195.78|193.68|195.75|193.65|195.81|193.71|195.74|193.64|7
1653340180000|2022-05-23 21:09:40|195.77|193.67|196.15|194.05|196.21|194.11|195.77|193.67|7
1653340190000|2022-05-23 21:09:50|196.19|194.09|196|193.9|196.19|194.09|195.99|193.89|14
1653340200000|2022-05-23 21:10:00|195.99|193.89|196.2|194.1|196.21|194.11|195.98|193.88|20
1653340210000|2022-05-23 21:10:10|196.21|194.11|196.22|194.12|196.22|194.12|196.21|194.11|4
1653340220000|2022-05-23 21:10:20|196.23|194.13|196.31|194.21|196.37|194.27|196.22|194.12|13
1653340230000|2022-05-23 21:10:30|196.32|194.22|196.16|194.06|196.34|194.24|196.15|194.05|17
1653340240000|2022-05-23 21:10:40|196.15|194.05|196.16|194.06|196.17|194.07|196.14|194.04|5
1653340250000|2022-05-23 21:10:50|196.15|194.05|196.15|194.05|196.17|194.07|196.14|194.04|6
1653340260000|2022-05-23 21:11:00|196.16|194.06|196.13|194.03|196.16|194.06|196.13|194.03|6
1653340270000|2022-05-23 21:11:10|196.15|194.05|196.17|194.07|196.17|194.07|196.15|194.05|3
1653340280000|2022-05-23 21:11:20|196.18|194.08|196.19|194.09|196.19|194.09|196.18|194.08|2
1653340290000|2022-05-23 21:11:30|196.18|194.08|196.14|194.04|196.18|194.08|196.13|194.03|9
1653340300000|2022-05-23 21:11:40|196.16|194.06|196.13|194.03|196.16|194.06|196.13|194.03|3
1653340310000|2022-05-23 21:11:50|196.16|194.06|196.27|194.17|196.28|194.18|196.14|194.04|10
1653340320000|2022-05-23 21:12:00|196.28|194.18|196.23|194.13|196.28|194.18|196.23|194.13|7
1653340330000|2022-05-23 21:12:10|196.24|194.14|196.25|194.15|196.25|194.15|196.24|194.14|2
1653340340000|2022-05-23 21:12:20|196.26|194.16|196.27|194.17|196.28|194.18|196.26|194.16|4
1653340350000|2022-05-23 21:12:30|196.26|194.16|196.27|194.17|196.27|194.17|196.26|194.16|2
1653340370000|2022-05-23 21:12:50|196.28|194.18|196.67|194.57|196.69|194.59|196.28|194.18|12
1653340380000|2022-05-23 21:13:00|196.7|194.6|196.47|194.37|196.7|194.6|196.4|194.3|23
1653340390000|2022-05-23 21:13:10|196.46|194.36|196.4|194.3|196.48|194.38|196.4|194.3|18
1653340400000|2022-05-23 21:13:20|196.41|194.31|196.33|194.23|196.48|194.38|196.33|194.23|13
1653340410000|2022-05-23 21:13:30|196.35|194.25|196.51|194.41|196.51|194.41|196.34|194.24|8
1653340420000|2022-05-23 21:13:40|196.47|194.37|196.43|194.33|196.5|194.4|196.43|194.33|17
1653340430000|2022-05-23 21:13:50|196.46|194.36|196.49|194.39|196.49|194.39|196.43|194.33|19
1653340440000|2022-05-23 21:14:00|196.47|194.37|196.57|194.47|196.62|194.52|196.46|194.36|18
1653340450000|2022-05-23 21:14:10|196.6|194.5|196.1|194|196.6|194.5|196.01|193.91|26
1653340460000|2022-05-23 21:14:20|196.11|194.01|196.15|194.05|196.18|194.08|196.09|193.99|14
1653340470000|2022-05-23 21:14:30|196.14|194.04|196.15|194.05|196.15|194.05|196.09|193.99|8
1653340480000|2022-05-23 21:14:40|196.14|194.04|196.18|194.08|196.18|194.08|196.14|194.04|12
1653340490000|2022-05-23 21:14:50|196.19|194.09|196.23|194.13|196.23|194.13|196.16|194.06|10
1653340500000|2022-05-23 21:15:00|196.22|194.12|196.22|194.12|196.24|194.14|196.2|194.1|13
1653340510000|2022-05-23 21:15:10|196.23|194.13|196.26|194.16|196.27|194.17|196.18|194.08|14
1653340520000|2022-05-23 21:15:20|196.24|194.14|196.26|194.16|196.26|194.16|196.24|194.14|3
1653340530000|2022-05-23 21:15:30|196.16|194.06|196.23|194.13|196.26|194.16|196.16|194.06|8
1653340540000|2022-05-23 21:15:40|196.24|194.14|196.28|194.18|196.31|194.21|196.23|194.13|10
1653340550000|2022-05-23 21:15:50|196.27|194.17|196.29|194.19|196.29|194.19|196.26|194.16|8
1653340560000|2022-05-23 21:16:00|196.28|194.18|196.26|194.16|196.29|194.19|196.26|194.16|7
1653340570000|2022-05-23 21:16:10|196.25|194.15|196.29|194.19|196.29|194.19|196.25|194.15|6
1653340580000|2022-05-23 21:16:20|196.3|194.2|196.3|194.2|196.3|194.2|196.3|194.2|1
1653340600000|2022-05-23 21:16:40|196.31|194.21|196.36|194.26|196.36|194.26|196.31|194.21|10
1653340610000|2022-05-23 21:16:50|196.35|194.25|196.36|194.26|196.36|194.26|196.34|194.24|5
1653340620000|2022-05-23 21:17:00|196.37|194.27|196.4|194.3|196.4|194.3|196.37|194.27|4
1653340630000|2022-05-23 21:17:10|196.41|194.31|196.42|194.32|196.43|194.33|196.41|194.31|8
1653340640000|2022-05-23 21:17:20|196.41|194.31|196.48|194.38|196.49|194.39|196.39|194.29|8
1653340650000|2022-05-23 21:17:30|196.5|194.4|196.49|194.39|196.5|194.4|196.47|194.37|5
1653340660000|2022-05-23 21:17:40|196.48|194.38|196.51|194.41|196.51|194.41|196.47|194.37|9
1653340670000|2022-05-23 21:17:50|196.49|194.39|196.43|194.33|196.49|194.39|196.43|194.33|10
1653340680000|2022-05-23 21:18:00|196.46|194.36|196.47|194.37|196.47|194.37|196.43|194.33|11
1653340690000|2022-05-23 21:18:10|196.46|194.36|196.42|194.32|196.46|194.36|196.42|194.32|9
1653340700000|2022-05-23 21:18:20|196.4|194.3|196.4|194.3|196.42|194.32|196.39|194.29|9
1653340710000|2022-05-23 21:18:30|196.38|194.28|196.35|194.25|196.43|194.33|196.35|194.25|12
1653340720000|2022-05-23 21:18:40|196.36|194.26|196.37|194.27|196.37|194.27|196.36|194.26|4
1653340730000|2022-05-23 21:18:50|196.36|194.26|196.36|194.26|196.36|194.26|196.35|194.25|3
1653340740000|2022-05-23 21:19:00|196.37|194.27|196.37|194.27|196.37|194.27|196.36|194.26|3
1653340760000|2022-05-23 21:19:20|196.36|194.26|196.35|194.25|196.37|194.27|196.35|194.25|5
1653340770000|2022-05-23 21:19:30|196.36|194.26|196.34|194.24|196.36|194.26|196.34|194.24|2
1653340780000|2022-05-23 21:19:40|196.29|194.19|196.28|194.18|196.29|194.19|196.25|194.15|8
1653340790000|2022-05-23 21:19:50|196.27|194.17|196.25|194.15|196.27|194.17|196.22|194.12|15
1653340800000|2022-05-23 21:20:00|196.26|194.16|196.25|194.15|196.29|194.19|196.25|194.15|5
1653340810000|2022-05-23 21:20:10|196.24|194.14|196.25|194.15|196.25|194.15|196.24|194.14|2
1653340820000|2022-05-23 21:20:20|196.26|194.16|196.16|194.06|196.26|194.16|196.06|193.96|25
1653340830000|2022-05-23 21:20:30|196.15|194.05|196.15|194.05|196.15|194.05|196.14|194.04|3
1653340840000|2022-05-23 21:20:40|196.14|194.04|196.2|194.1|196.21|194.11|196.14|194.04|15
1653340850000|2022-05-23 21:20:50|196.21|194.11|196.22|194.12|196.22|194.12|196.18|194.08|6
1653340860000|2022-05-23 21:21:00|196.21|194.11|196.21|194.11|196.22|194.12|196.2|194.1|9
1653340870000|2022-05-23 21:21:10|196.23|194.13|196.28|194.18|196.28|194.18|196.21|194.11|6
1653340880000|2022-05-23 21:21:20|196.27|194.17|196.28|194.18|196.28|194.18|196.27|194.17|2
1653340890000|2022-05-23 21:21:30|196.27|194.17|196.27|194.17|196.27|194.17|196.26|194.16|7
1653340900000|2022-05-23 21:21:40|196.26|194.16|196.26|194.16|196.27|194.17|196.25|194.15|14
1653340910000|2022-05-23 21:21:50|196.27|194.17|196.25|194.15|196.27|194.17|196.25|194.15|5
1653340920000|2022-05-23 21:22:00|196.26|194.16|196.25|194.15|196.26|194.16|196.25|194.15|2
1653340950000|2022-05-23 21:22:30|196.26|194.16|196.25|194.15|196.26|194.16|196.25|194.15|2
1653340960000|2022-05-23 21:22:40|196.26|194.16|196.26|194.16|196.26|194.16|196.25|194.15|3
1653340970000|2022-05-23 21:22:50|196.25|194.15|196.25|194.15|196.25|194.15|196.24|194.14|3
1653340980000|2022-05-23 21:23:00|196.26|194.16|196.25|194.15|196.26|194.16|196.24|194.14|8
1653340990000|2022-05-23 21:23:10|196.26|194.16|196.26|194.16|196.27|194.17|196.26|194.16|5
1653341010000|2022-05-23 21:23:30|196.25|194.15|196.29|194.19|196.3|194.2|196.25|194.15|5
1653341020000|2022-05-23 21:23:40|196.32|194.22|196.37|194.27|196.38|194.28|196.32|194.22|14
1653341030000|2022-05-23 21:23:50|196.38|194.28|196.33|194.23|196.38|194.28|196.33|194.23|4
1653341040000|2022-05-23 21:24:00|196.32|194.22|196.33|194.23|196.35|194.25|196.32|194.22|10
1653341050000|2022-05-23 21:24:10|196.32|194.22|196.33|194.23|196.34|194.24|196.32|194.22|3
1653341060000|2022-05-23 21:24:20|196.34|194.24|196.27|194.17|196.34|194.24|196.27|194.17|5
1653341070000|2022-05-23 21:24:30|196.28|194.18|196.29|194.19|196.29|194.19|196.28|194.18|2
1653341080000|2022-05-23 21:24:40|196.28|194.18|196.29|194.19|196.3|194.2|196.28|194.18|3
1653341090000|2022-05-23 21:24:50|196.31|194.21|196.3|194.2|196.31|194.21|196.3|194.2|8
1653341100000|2022-05-23 21:25:00|196.31|194.21|196.3|194.2|196.31|194.21|196.3|194.2|4
1653341110000|2022-05-23 21:25:10|196.32|194.22|196.3|194.2|196.32|194.22|196.3|194.2|3
1653341120000|2022-05-23 21:25:20|196.32|194.22|196.3|194.2|196.32|194.22|196.3|194.2|7
1653341130000|2022-05-23 21:25:30|196.29|194.19|196.35|194.25|196.35|194.25|196.29|194.19|2
1653341140000|2022-05-23 21:25:40|196.36|194.26|196.35|194.25|196.36|194.26|196.35|194.25|2
1653341150000|2022-05-23 21:25:50|196.36|194.26|196.35|194.25|196.36|194.26|196.34|194.24|8
1653341160000|2022-05-23 21:26:00|196.34|194.24|196.31|194.21|196.34|194.24|196.31|194.21|3
1653341170000|2022-05-23 21:26:10|196.32|194.22|196.32|194.22|196.32|194.22|196.32|194.22|1
1653341180000|2022-05-23 21:26:20|196.33|194.23|196.49|194.39|196.49|194.39|196.33|194.23|16
1653341190000|2022-05-23 21:26:30|196.5|194.4|196.54|194.44|196.55|194.45|196.5|194.4|9
1653341200000|2022-05-23 21:26:40|196.55|194.45|196.54|194.44|196.58|194.48|196.52|194.42|8
1653341210000|2022-05-23 21:26:50|196.53|194.43|196.54|194.44|196.54|194.44|196.53|194.43|4
1653341220000|2022-05-23 21:27:00|196.53|194.43|196.53|194.43|196.53|194.43|196.53|194.43|1
1653341240000|2022-05-23 21:27:20|196.52|194.42|196.52|194.42|196.52|194.42|196.52|194.42|1
1653341270000|2022-05-23 21:27:50|196.51|194.41|196.53|194.43|196.54|194.44|196.51|194.41|8
1653341280000|2022-05-23 21:28:00|196.52|194.42|196.52|194.42|196.53|194.43|196.52|194.42|3
1653341290000|2022-05-23 21:28:10|196.53|194.43|196.59|194.49|196.59|194.49|196.53|194.43|15
1653341300000|2022-05-23 21:28:20|196.6|194.5|196.59|194.49|196.6|194.5|196.59|194.49|4
1653341330000|2022-05-23 21:28:50|196.58|194.48|196.58|194.48|196.58|194.48|196.58|194.48|1
1653341340000|2022-05-23 21:29:00|196.57|194.47|196.56|194.46|196.57|194.47|196.56|194.46|2
1653341350000|2022-05-23 21:29:10|196.58|194.48|196.56|194.46|196.58|194.48|196.56|194.46|2
1653341360000|2022-05-23 21:29:20|196.58|194.48|196.56|194.46|196.58|194.48|196.56|194.46|2
1653341370000|2022-05-23 21:29:30|196.58|194.48|196.58|194.48|196.58|194.48|196.58|194.48|1
1653341380000|2022-05-23 21:29:40|196.57|194.47|196.57|194.47|196.57|194.47|196.57|194.47|1
1653341390000|2022-05-23 21:29:50|196.55|194.45|196.56|194.46|196.56|194.46|196.55|194.45|2
1653341400000|2022-05-23 21:30:00|196.57|194.47|196.56|194.46|196.57|194.47|196.56|194.46|2
1653341410000|2022-05-23 21:30:10|196.57|194.47|196.57|194.47|196.57|194.47|196.57|194.47|1
1653341420000|2022-05-23 21:30:20|196.55|194.45|196.55|194.45|196.55|194.45|196.53|194.43|10
1653341430000|2022-05-23 21:30:30|196.54|194.44|196.54|194.44|196.54|194.44|196.54|194.44|1
1653341440000|2022-05-23 21:30:40|196.55|194.45|196.54|194.44|196.56|194.46|196.54|194.44|4
1653341460000|2022-05-23 21:31:00|196.55|194.45|196.55|194.45|196.55|194.45|196.55|194.45|1
1653341470000|2022-05-23 21:31:10|196.56|194.46|196.57|194.47|196.58|194.48|196.56|194.46|3
1653341480000|2022-05-23 21:31:20|196.55|194.45|196.56|194.46|196.57|194.47|196.55|194.45|4
1653341490000|2022-05-23 21:31:30|196.57|194.47|196.68|194.58|196.68|194.58|196.56|194.46|5
1653341500000|2022-05-23 21:31:40|196.69|194.59|196.69|194.59|196.7|194.6|196.69|194.59|7
1653341510000|2022-05-23 21:31:50|196.68|194.58|196.68|194.58|196.68|194.58|196.68|194.58|1
1653341520000|2022-05-23 21:32:00|196.69|194.59|196.69|194.59|196.69|194.59|196.69|194.59|1
1653341530000|2022-05-23 21:32:10|196.68|194.58|196.71|194.61|196.71|194.61|196.67|194.57|7
1653341540000|2022-05-23 21:32:20|196.7|194.6|196.71|194.61|196.72|194.62|196.7|194.6|4
1653341550000|2022-05-23 21:32:30|196.72|194.62|196.71|194.61|196.72|194.62|196.71|194.61|2
1653341560000|2022-05-23 21:32:40|196.73|194.63|196.72|194.62|196.73|194.63|196.72|194.62|2
1653341570000|2022-05-23 21:32:50|196.73|194.63|196.73|194.63|196.73|194.63|196.73|194.63|1
1653341580000|2022-05-23 21:33:00|196.72|194.62|196.69|194.59|196.72|194.62|196.69|194.59|3
1653341590000|2022-05-23 21:33:10|196.68|194.58|196.65|194.55|196.68|194.58|196.65|194.55|3
1653341600000|2022-05-23 21:33:20|196.66|194.56|196.66|194.56|196.69|194.59|196.66|194.56|10
1653341610000|2022-05-23 21:33:30|196.67|194.57|196.68|194.58|196.68|194.58|196.67|194.57|4
1653341620000|2022-05-23 21:33:40|196.67|194.57|196.66|194.56|196.68|194.58|196.66|194.56|5
1653341630000|2022-05-23 21:33:50|196.65|194.55|196.66|194.56|196.66|194.56|196.65|194.55|4
1653341640000|2022-05-23 21:34:00|196.65|194.55|196.66|194.56|196.66|194.56|196.65|194.55|4
1653341650000|2022-05-23 21:34:10|196.67|194.57|196.65|194.55|196.67|194.57|196.65|194.55|3
1653341670000|2022-05-23 21:34:30|196.66|194.56|196.68|194.58|196.68|194.58|196.66|194.56|7
1653341680000|2022-05-23 21:34:40|196.67|194.57|196.7|194.6|196.71|194.61|196.66|194.56|8
1653341690000|2022-05-23 21:34:50|196.69|194.59|196.7|194.6|196.71|194.61|196.69|194.59|6
1653341700000|2022-05-23 21:35:00|196.71|194.61|196.74|194.64|196.74|194.64|196.71|194.61|3
1653341710000|2022-05-23 21:35:10|196.75|194.65|196.71|194.61|196.75|194.65|196.71|194.61|4
1653341720000|2022-05-23 21:35:20|196.72|194.62|196.73|194.63|196.73|194.63|196.72|194.62|2
1653341730000|2022-05-23 21:35:30|196.72|194.62|196.6|194.5|196.74|194.64|196.6|194.5|10
1653341740000|2022-05-23 21:35:40|196.58|194.48|196.53|194.43|196.58|194.48|196.53|194.43|7
1653341750000|2022-05-23 21:35:50|196.52|194.42|196.53|194.43|196.53|194.43|196.52|194.42|2
1653341760000|2022-05-23 21:36:00|196.52|194.42|196.36|194.26|196.52|194.42|196.36|194.26|6
1653341770000|2022-05-23 21:36:10|196.35|194.25|196.35|194.25|196.35|194.25|196.35|194.25|1
1653341790000|2022-05-23 21:36:30|196.36|194.26|196.25|194.15|196.36|194.26|196.2|194.1|9
1653341810000|2022-05-23 21:36:50|196.26|194.16|196.26|194.16|196.27|194.17|196.25|194.15|7
1653341820000|2022-05-23 21:37:00|196.27|194.17|196.25|194.15|196.27|194.17|196.24|194.14|8
1653341830000|2022-05-23 21:37:10|196.24|194.14|196.23|194.13|196.27|194.17|196.22|194.12|15
1653341840000|2022-05-23 21:37:20|196.22|194.12|196.23|194.13|196.24|194.14|196.22|194.12|6
1653341850000|2022-05-23 21:37:30|196.22|194.12|196.23|194.13|196.24|194.14|196.22|194.12|6
1653341860000|2022-05-23 21:37:40|196.22|194.12|196.22|194.12|196.22|194.12|196.22|194.12|1
1653341880000|2022-05-23 21:38:00|196.23|194.13|196.22|194.12|196.23|194.13|196.22|194.12|2
1653341890000|2022-05-23 21:38:10|196.21|194.11|196.21|194.11|196.22|194.12|196.2|194.1|4
1653341900000|2022-05-23 21:38:20|196.2|194.1|196.19|194.09|196.2|194.1|196.18|194.08|4
1653341920000|2022-05-23 21:38:40|196.18|194.08|196.19|194.09|196.19|194.09|196.18|194.08|2
1653341940000|2022-05-23 21:39:00|196.21|194.11|196.2|194.1|196.21|194.11|196.2|194.1|4
1653341960000|2022-05-23 21:39:20|196.21|194.11|196.22|194.12|196.22|194.12|196.21|194.11|2
1653341980000|2022-05-23 21:39:40|196.21|194.11|196.15|194.05|196.21|194.11|196.15|194.05|2
1653341990000|2022-05-23 21:39:50|196.14|194.04|196.14|194.04|196.15|194.05|196.14|194.04|3
1653342000000|2022-05-23 21:40:00|196.15|194.05|196.14|194.04|196.15|194.05|196.14|194.04|2
1653342010000|2022-05-23 21:40:10|196.19|194.09|196.2|194.1|196.2|194.1|196.19|194.09|2
1653342020000|2022-05-23 21:40:20|196.21|194.11|196.16|194.06|196.21|194.11|196.16|194.06|7
1653342030000|2022-05-23 21:40:30|196.15|194.05|196.12|194.02|196.15|194.05|196.12|194.02|2
1653342040000|2022-05-23 21:40:40|196.13|194.03|196.13|194.03|196.13|194.03|196.12|194.02|3
1653342050000|2022-05-23 21:40:50|196.12|194.02|196.13|194.03|196.13|194.03|196.12|194.02|4
1653342060000|2022-05-23 21:41:00|196.12|194.02|196.08|193.98|196.12|194.02|196.08|193.98|11
1653342070000|2022-05-23 21:41:10|196.05|193.95|196.03|193.93|196.05|193.95|196.01|193.91|11
1653342080000|2022-05-23 21:41:20|196.02|193.92|196.03|193.93|196.03|193.93|196.02|193.92|2
1653342090000|2022-05-23 21:41:30|196.02|193.92|196.03|193.93|196.03|193.93|196.01|193.91|3
1653342100000|2022-05-23 21:41:40|196.02|193.92|196.01|193.91|196.02|193.92|196.01|193.91|2
1653342120000|2022-05-23 21:42:00|195.99|193.89|195.99|193.89|196|193.9|195.99|193.89|3
1653342130000|2022-05-23 21:42:10|196|193.9|196.01|193.91|196.01|193.91|195.99|193.89|8
1653342150000|2022-05-23 21:42:30|196.02|193.92|196.07|193.97|196.07|193.97|196.02|193.92|6
1653342160000|2022-05-23 21:42:40|196.06|193.96|196.06|193.96|196.08|193.98|196.06|193.96|9
1653342170000|2022-05-23 21:42:50|196.05|193.95|196.04|193.94|196.05|193.95|196.04|193.94|2
1653342180000|2022-05-23 21:43:00|196.03|193.93|196.04|193.94|196.04|193.94|196.03|193.93|4
1653342190000|2022-05-23 21:43:10|196.02|193.92|196.03|193.93|196.06|193.96|196.02|193.92|16
1653342200000|2022-05-23 21:43:20|196.04|193.94|196.04|193.94|196.04|193.94|196.03|193.93|3
1653342210000|2022-05-23 21:43:30|196.03|193.93|196.02|193.92|196.03|193.93|196.01|193.91|5
1653342220000|2022-05-23 21:43:40|196.01|193.91|196.01|193.91|196.01|193.91|196|193.9|3
1653342230000|2022-05-23 21:43:50|196.02|193.92|196.01|193.91|196.02|193.92|196|193.9|14
1653342240000|2022-05-23 21:44:00|196.02|193.92|196.01|193.91|196.02|193.92|195.99|193.89|14
1653342250000|2022-05-23 21:44:10|196|193.9|196.04|193.94|196.04|193.94|195.99|193.89|9
1653342260000|2022-05-23 21:44:20|196.05|193.95|196.06|193.96|196.07|193.97|196.04|193.94|16
1653342270000|2022-05-23 21:44:30|196.07|193.97|196.05|193.95|196.08|193.98|196.04|193.94|10
1653342280000|2022-05-23 21:44:40|196.06|193.96|196.05|193.95|196.06|193.96|196.04|193.94|5
1653342290000|2022-05-23 21:44:50|196.06|193.96|196.05|193.95|196.07|193.97|196.04|193.94|8
1653342300000|2022-05-23 21:45:00|196.06|193.96|196.09|193.99|196.1|194|196.06|193.96|13
1653342310000|2022-05-23 21:45:10|196.16|194.06|196.19|194.09|196.2|194.1|196.16|194.06|5
1653342320000|2022-05-23 21:45:20|196.18|194.08|196.18|194.08|196.18|194.08|196.17|194.07|5
1653342330000|2022-05-23 21:45:30|196.17|194.07|196.17|194.07|196.17|194.07|196.16|194.06|3
1653342340000|2022-05-23 21:45:40|196.16|194.06|196.08|193.98|196.16|194.06|196.07|193.97|11
1653342350000|2022-05-23 21:45:50|196.06|193.96|195.89|193.79|196.07|193.97|195.89|193.79|18
1653342360000|2022-05-23 21:46:00|195.91|193.81|195.92|193.82|195.92|193.82|195.88|193.78|12
1653342370000|2022-05-23 21:46:10|195.91|193.81|195.9|193.8|195.92|193.82|195.89|193.79|12
1653342380000|2022-05-23 21:46:20|195.89|193.79|195.9|193.8|195.9|193.8|195.89|193.79|4
1653342390000|2022-05-23 21:46:30|195.89|193.79|195.89|193.79|195.9|193.8|195.87|193.77|6
1653342400000|2022-05-23 21:46:40|195.88|193.78|195.89|193.79|195.9|193.8|195.87|193.77|7
1653342410000|2022-05-23 21:46:50|195.9|193.8|195.91|193.81|195.91|193.81|195.89|193.79|15
1653342420000|2022-05-23 21:47:00|195.92|193.82|195.92|193.82|195.93|193.83|195.9|193.8|5
1653342430000|2022-05-23 21:47:10|195.91|193.81|195.93|193.83|195.93|193.83|195.91|193.81|3
1653342440000|2022-05-23 21:47:20|195.94|193.84|195.94|193.84|195.94|193.84|195.94|193.84|1
1653342450000|2022-05-23 21:47:30|195.93|193.83|195.95|193.85|195.95|193.85|195.93|193.83|3
1653342460000|2022-05-23 21:47:40|195.94|193.84|195.93|193.83|195.94|193.84|195.93|193.83|2
1653342470000|2022-05-23 21:47:50|195.91|193.81|195.9|193.8|195.92|193.82|195.9|193.8|4
1653342480000|2022-05-23 21:48:00|195.91|193.81|195.91|193.81|195.91|193.81|195.9|193.8|5
1653342490000|2022-05-23 21:48:10|195.9|193.8|195.91|193.81|195.91|193.81|195.89|193.79|9
1653342500000|2022-05-23 21:48:20|195.9|193.8|195.9|193.8|195.91|193.81|195.89|193.79|5
1653342510000|2022-05-23 21:48:30|195.89|193.79|195.87|193.77|195.89|193.79|195.87|193.77|3
1653342520000|2022-05-23 21:48:40|195.84|193.74|195.83|193.73|195.84|193.74|195.83|193.73|2
1653342530000|2022-05-23 21:48:50|195.84|193.74|195.82|193.72|195.84|193.74|195.82|193.72|5
1653342540000|2022-05-23 21:49:00|195.83|193.73|195.83|193.73|195.83|193.73|195.83|193.73|1
1653342560000|2022-05-23 21:49:20|195.82|193.72|195.83|193.73|195.83|193.73|195.82|193.72|2
1653342580000|2022-05-23 21:49:40|195.82|193.72|195.82|193.72|195.82|193.72|195.82|193.72|1
1653342600000|2022-05-23 21:50:00|195.81|193.71|195.8|193.7|195.81|193.71|195.8|193.7|4
1653342610000|2022-05-23 21:50:10|195.79|193.69|195.78|193.68|195.79|193.69|195.78|193.68|2
1653342620000|2022-05-23 21:50:20|195.8|193.7|195.8|193.7|195.8|193.7|195.79|193.69|3
1653342630000|2022-05-23 21:50:30|195.79|193.69|195.79|193.69|195.8|193.7|195.79|193.69|5
1653342640000|2022-05-23 21:50:40|195.8|193.7|195.77|193.67|195.8|193.7|195.75|193.65|17
1653342650000|2022-05-23 21:50:50|195.76|193.66|195.78|193.68|195.78|193.68|195.76|193.66|3
1653342670000|2022-05-23 21:51:10|195.89|193.79|196.25|194.15|196.25|194.15|195.89|193.79|21
1653342680000|2022-05-23 21:51:20|196.29|194.19|196.29|194.19|196.31|194.21|196.28|194.18|8
1653342690000|2022-05-23 21:51:30|196.3|194.2|196.32|194.22|196.32|194.22|196.3|194.2|3
1653342700000|2022-05-23 21:51:40|196.31|194.21|196.71|194.61|196.71|194.61|196.3|194.2|10
1653342710000|2022-05-23 21:51:50|196.69|194.59|196.74|194.64|196.74|194.64|196.66|194.56|9
1653342720000|2022-05-23 21:52:00|196.77|194.67|196.7|194.6|196.77|194.67|196.69|194.59|12
1653342730000|2022-05-23 21:52:10|196.69|194.59|196.55|194.45|196.69|194.59|196.53|194.43|15
1653342740000|2022-05-23 21:52:20|196.54|194.44|196.49|194.39|196.54|194.44|196.49|194.39|7
1653342750000|2022-05-23 21:52:30|196.48|194.38|196.38|194.28|196.49|194.39|196.38|194.28|10
1653342760000|2022-05-23 21:52:40|196.36|194.26|196.3|194.2|196.36|194.26|196.3|194.2|5
1653342770000|2022-05-23 21:52:50|196.29|194.19|196.35|194.25|196.35|194.25|196.27|194.17|22
1653342780000|2022-05-23 21:53:00|196.37|194.27|196.29|194.19|196.39|194.29|196.28|194.18|13
1653342790000|2022-05-23 21:53:10|196.28|194.18|196.27|194.17|196.3|194.2|196.27|194.17|7
1653342800000|2022-05-23 21:53:20|196.26|194.16|196.3|194.2|196.3|194.2|196.26|194.16|5
1653342810000|2022-05-23 21:53:30|196.29|194.19|196.31|194.21|196.32|194.22|196.29|194.19|8
1653342820000|2022-05-23 21:53:40|196.32|194.22|196.32|194.22|196.33|194.23|196.32|194.22|5
1653342830000|2022-05-23 21:53:50|196.31|194.21|196.31|194.21|196.31|194.21|196.31|194.21|1
1653342840000|2022-05-23 21:54:00|196.32|194.22|196.43|194.33|196.43|194.33|196.32|194.22|11
1653342850000|2022-05-23 21:54:10|196.44|194.34|196.45|194.35|196.45|194.35|196.43|194.33|7
1653342860000|2022-05-23 21:54:20|196.46|194.36|196.45|194.35|196.46|194.36|196.43|194.33|8
1653342870000|2022-05-23 21:54:30|196.47|194.37|196.48|194.38|196.48|194.38|196.46|194.36|7
1653342880000|2022-05-23 21:54:40|196.49|194.39|196.47|194.37|196.49|194.39|196.47|194.37|2
1653342890000|2022-05-23 21:54:50|196.46|194.36|196.46|194.36|196.46|194.36|196.45|194.35|3
1653342900000|2022-05-23 21:55:00|196.45|194.35|196.37|194.27|196.45|194.35|196.3|194.2|10
1653342910000|2022-05-23 21:55:10|196.36|194.26|196.25|194.15|196.36|194.26|196.24|194.14|19
1653342920000|2022-05-23 21:55:20|196.27|194.17|196.25|194.15|196.27|194.17|196.25|194.15|2
1653342930000|2022-05-23 21:55:30|196.29|194.19|196.33|194.23|196.34|194.24|196.29|194.19|9
1653342940000|2022-05-23 21:55:40|196.34|194.24|196.39|194.29|196.42|194.32|196.34|194.24|12
1653342950000|2022-05-23 21:55:50|196.4|194.3|196.39|194.29|196.4|194.3|196.39|194.29|10
1653342960000|2022-05-23 21:56:00|196.4|194.3|196.4|194.3|196.43|194.33|196.39|194.29|5
1653342970000|2022-05-23 21:56:10|196.41|194.31|196.4|194.3|196.42|194.32|196.4|194.3|6
1653342980000|2022-05-23 21:56:20|196.41|194.31|196.53|194.43|196.53|194.43|196.4|194.3|13
1653342990000|2022-05-23 21:56:30|196.56|194.46|196.53|194.43|196.58|194.48|196.52|194.42|8
1653343000000|2022-05-23 21:56:40|196.55|194.45|196.61|194.51|196.61|194.51|196.55|194.45|9
1653343010000|2022-05-23 21:56:50|196.59|194.49|196.56|194.46|196.59|194.49|196.56|194.46|4
1653343020000|2022-05-23 21:57:00|196.52|194.42|196.48|194.38|196.52|194.42|196.48|194.38|5
1653343040000|2022-05-23 21:57:20|196.47|194.37|196.44|194.34|196.47|194.37|196.44|194.34|4
1653343050000|2022-05-23 21:57:30|196.45|194.35|196.45|194.35|196.45|194.35|196.45|194.35|1
1653343070000|2022-05-23 21:57:50|196.43|194.33|196.41|194.31|196.43|194.33|196.41|194.31|2
1653343080000|2022-05-23 21:58:00|196.39|194.29|196.39|194.29|196.39|194.29|196.39|194.29|1
1653343110000|2022-05-23 21:58:30|196.38|194.28|196.22|194.12|196.38|194.28|196.18|194.08|18
1653343120000|2022-05-23 21:58:40|196.21|194.11|196.22|194.12|196.24|194.14|196.21|194.11|8
1653343130000|2022-05-23 21:58:50|196.21|194.11|196.14|194.04|196.23|194.13|196.14|194.04|6
1653343140000|2022-05-23 21:59:00|196.13|194.03|195.93|193.83|196.13|194.03|195.93|193.83|24
1653343150000|2022-05-23 21:59:10|195.92|193.82|195.92|193.82|196|193.9|195.85|193.75|15
1653343160000|2022-05-23 21:59:20|195.9|193.8|195.91|193.81|195.92|193.82|195.76|193.66|14
1653343170000|2022-05-23 21:59:30|195.92|193.82|195.9|193.8|195.92|193.82|195.9|193.8|12
1653343180000|2022-05-23 21:59:40|195.89|193.79|195.87|193.77|195.89|193.79|195.84|193.74|7
1653343190000|2022-05-23 21:59:50|195.86|193.76|195.83|193.73|195.86|193.76|195.81|193.71|8
1653343200000|2022-05-23 22:00:00|195.89|193.79|195.61|193.51|195.9|193.8|195.56|193.46|25
1653343210000|2022-05-23 22:00:10|195.59|193.49|195.22|193.12|195.61|193.51|195.2|193.1|27
1653343220000|2022-05-23 22:00:20|195.25|193.15|195.2|193.1|195.3|193.2|195.06|192.96|27
1653343230000|2022-05-23 22:00:30|195.17|193.07|195.27|193.17|195.33|193.23|195.13|193.03|19
1653343240000|2022-05-23 22:00:40|195.26|193.16|195.27|193.17|195.29|193.19|195.17|193.07|24
1653343250000|2022-05-23 22:00:50|195.3|193.2|195.06|192.96|195.33|193.23|195.01|192.91|25
1653343260000|2022-05-23 22:01:00|195.07|192.97|194.81|192.71|195.07|192.97|194.79|192.69|23
1653343270000|2022-05-23 22:01:10|194.83|192.73|194.75|192.65|194.89|192.79|194.73|192.63|25
1653343280000|2022-05-23 22:01:20|194.76|192.66|194.6|192.5|194.79|192.69|194.6|192.5|26
1653343290000|2022-05-23 22:01:30|194.61|192.51|194.7|192.6|194.82|192.72|194.59|192.49|25
1653343300000|2022-05-23 22:01:40|194.69|192.59|194.65|192.55|194.7|192.6|194.64|192.54|10
1653343310000|2022-05-23 22:01:50|194.64|192.54|194.61|192.51|194.64|192.54|194.59|192.49|8
1653343320000|2022-05-23 22:02:00|194.6|192.5|194.64|192.54|194.64|192.54|194.6|192.5|6
1653343330000|2022-05-23 22:02:10|194.62|192.52|194.77|192.67|194.81|192.71|194.61|192.51|19
1653343340000|2022-05-23 22:02:20|194.78|192.68|194.58|192.48|194.78|192.68|194.57|192.47|17
1653343350000|2022-05-23 22:02:30|194.59|192.49|194.59|192.49|194.61|192.51|194.58|192.48|7
1653343360000|2022-05-23 22:02:40|194.58|192.48|194.56|192.46|194.59|192.49|194.56|192.46|7
1653343370000|2022-05-23 22:02:50|194.54|192.44|194.42|192.32|194.55|192.45|194.42|192.32|11
1653343380000|2022-05-23 22:03:00|194.44|192.34|194.42|192.32|194.47|192.37|194.42|192.32|15
1653343390000|2022-05-23 22:03:10|194.41|192.31|194.46|192.36|194.46|192.36|194.37|192.27|15
1653343400000|2022-05-23 22:03:20|194.49|192.39|194.77|192.67|194.77|192.67|194.49|192.39|16
1653343410000|2022-05-23 22:03:30|194.78|192.68|194.69|192.59|194.78|192.68|194.66|192.56|30
1653343420000|2022-05-23 22:03:40|194.7|192.6|194.6|192.5|194.73|192.63|194.58|192.48|25
1653343430000|2022-05-23 22:03:50|194.61|192.51|194.7|192.6|194.72|192.62|194.58|192.48|21
1653343440000|2022-05-23 22:04:00|194.71|192.61|194.71|192.61|194.73|192.63|194.69|192.59|18
1653343450000|2022-05-23 22:04:10|194.69|192.59|194.72|192.62|194.72|192.62|194.69|192.59|16
1653343460000|2022-05-23 22:04:20|194.71|192.61|194.71|192.61|194.72|192.62|194.69|192.59|19
1653343470000|2022-05-23 22:04:30|194.7|192.6|194.61|192.51|194.72|192.62|194.61|192.51|21
1653343480000|2022-05-23 22:04:40|194.64|192.54|194.57|192.47|194.64|192.54|194.56|192.46|23
1653343490000|2022-05-23 22:04:50|194.56|192.46|194.55|192.45|194.57|192.47|194.52|192.42|15
1653343500000|2022-05-23 22:05:00|194.54|192.44|194.52|192.42|194.56|192.46|194.52|192.42|23
1653343510000|2022-05-23 22:05:10|194.53|192.43|194.42|192.32|194.53|192.43|194.42|192.32|23
1653343520000|2022-05-23 22:05:20|194.35|192.25|194.28|192.18|194.36|192.26|194.27|192.17|25
1653343530000|2022-05-23 22:05:30|194.27|192.17|194.2|192.1|194.29|192.19|194.19|192.09|30
1653343540000|2022-05-23 22:05:40|194.19|192.09|194.22|192.12|194.24|192.14|194.19|192.09|25
1653343550000|2022-05-23 22:05:50|194.24|192.14|194.18|192.08|194.24|192.14|194.17|192.07|14
1653343560000|2022-05-23 22:06:00|194.19|192.09|194.08|191.98|194.23|192.13|194.08|191.98|22
1653343570000|2022-05-23 22:06:10|194.07|191.97|194.11|192.01|194.11|192.01|194.04|191.94|11
1653343580000|2022-05-23 22:06:20|194.12|192.02|194.14|192.04|194.14|192.04|194.12|192.02|13
1653343590000|2022-05-23 22:06:30|194.13|192.03|194.07|191.97|194.14|192.04|194.07|191.97|15
1653343600000|2022-05-23 22:06:40|194.08|191.98|194.23|192.13|194.23|192.13|194.08|191.98|13
1653343610000|2022-05-23 22:06:50|194.24|192.14|194.22|192.12|194.25|192.15|194.19|192.09|14
1653343620000|2022-05-23 22:07:00|194.23|192.13|194.22|192.12|194.39|192.29|194.2|192.1|24
1653343630000|2022-05-23 22:07:10|194.2|192.1|194.21|192.11|194.21|192.11|194.2|192.1|8
1653343640000|2022-05-23 22:07:20|194.22|192.12|194.25|192.15|194.25|192.15|194.22|192.12|3
1653343650000|2022-05-23 22:07:30|194.26|192.16|194.35|192.25|194.39|192.29|194.26|192.16|11
1653343660000|2022-05-23 22:07:40|194.34|192.24|194.34|192.24|194.34|192.24|194.34|192.24|1
1653343670000|2022-05-23 22:07:50|194.35|192.25|194.67|192.57|194.67|192.57|194.35|192.25|15
1653343680000|2022-05-23 22:08:00|194.71|192.61|194.66|192.56|194.75|192.65|194.65|192.55|13
1653343690000|2022-05-23 22:08:10|194.67|192.57|194.71|192.61|194.73|192.63|194.67|192.57|11
1653343700000|2022-05-23 22:08:20|194.68|192.58|194.73|192.63|194.73|192.63|194.66|192.56|8
1653343710000|2022-05-23 22:08:30|194.72|192.62|194.68|192.58|194.72|192.62|194.67|192.57|16
1653343720000|2022-05-23 22:08:40|194.69|192.59|194.7|192.6|194.7|192.6|194.67|192.57|7
1653343730000|2022-05-23 22:08:50|194.69|192.59|194.72|192.62|194.72|192.62|194.69|192.59|4
1653343740000|2022-05-23 22:09:00|194.75|192.65|194.57|192.47|194.75|192.65|194.55|192.45|22
1653343750000|2022-05-23 22:09:10|194.58|192.48|194.69|192.59|194.69|192.59|194.57|192.47|20
1653343760000|2022-05-23 22:09:20|194.68|192.58|194.58|192.48|194.68|192.58|194.57|192.47|8
1653343770000|2022-05-23 22:09:30|194.59|192.49|194.53|192.43|194.59|192.49|194.52|192.42|6
1653343780000|2022-05-23 22:09:40|194.54|192.44|194.55|192.45|194.56|192.46|194.53|192.43|8
1653343790000|2022-05-23 22:09:50|194.54|192.44|194.35|192.25|194.54|192.44|194.32|192.22|18
1653343800000|2022-05-23 22:10:00|194.36|192.26|194.37|192.27|194.37|192.27|194.32|192.22|16
1653343810000|2022-05-23 22:10:10|194.38|192.28|194.36|192.26|194.38|192.28|194.35|192.25|10
1653343820000|2022-05-23 22:10:20|194.38|192.28|194.38|192.28|194.38|192.28|194.38|192.28|1
1653343830000|2022-05-23 22:10:30|194.39|192.29|194.54|192.44|194.55|192.45|194.39|192.29|15
1653343840000|2022-05-23 22:10:40|194.55|192.45|194.54|192.44|194.56|192.46|194.54|192.44|5
1653343850000|2022-05-23 22:10:50|194.55|192.45|194.55|192.45|194.55|192.45|194.54|192.44|9
1653343860000|2022-05-23 22:11:00|194.54|192.44|194.59|192.49|194.59|192.49|194.54|192.44|6
1653343870000|2022-05-23 22:11:10|194.6|192.5|194.62|192.52|194.66|192.56|194.59|192.49|9
1653343880000|2022-05-23 22:11:20|194.61|192.51|194.54|192.44|194.66|192.56|194.54|192.44|18
1653343890000|2022-05-23 22:11:30|194.55|192.45|194.6|192.5|194.61|192.51|194.55|192.45|12
1653343900000|2022-05-23 22:11:40|194.59|192.49|194.61|192.51|194.61|192.51|194.59|192.49|9
1653343910000|2022-05-23 22:11:50|194.62|192.52|194.62|192.52|194.62|192.52|194.61|192.51|3
1653343920000|2022-05-23 22:12:00|194.61|192.51|194.57|192.47|194.62|192.52|194.54|192.44|9
1653343930000|2022-05-23 22:12:10|194.59|192.49|194.56|192.46|194.63|192.53|194.53|192.43|21
1653343940000|2022-05-23 22:12:20|194.55|192.45|194.53|192.43|194.55|192.45|194.53|192.43|3
1653343950000|2022-05-23 22:12:30|194.52|192.42|194.51|192.41|194.53|192.43|194.51|192.41|3
1653343960000|2022-05-23 22:12:40|194.48|192.38|194.51|192.41|194.51|192.41|194.45|192.35|7
1653343980000|2022-05-23 22:13:00|194.5|192.4|194.47|192.37|194.5|192.4|194.45|192.35|7
1653344000000|2022-05-23 22:13:20|194.46|192.36|194.43|192.33|194.46|192.36|194.43|192.33|5
1653344010000|2022-05-23 22:13:30|194.42|192.32|194.43|192.33|194.43|192.33|194.42|192.32|2
1653344020000|2022-05-23 22:13:40|194.46|192.36|194.5|192.4|194.5|192.4|194.45|192.35|6
1653344040000|2022-05-23 22:14:00|194.52|192.42|194.52|192.42|194.52|192.42|194.51|192.41|3
1653344050000|2022-05-23 22:14:10|194.58|192.48|194.63|192.53|194.63|192.53|194.58|192.48|5
1653344060000|2022-05-23 22:14:20|194.62|192.52|194.71|192.61|194.77|192.67|194.62|192.52|9
1653344070000|2022-05-23 22:14:30|194.7|192.6|194.44|192.34|194.71|192.61|194.44|192.34|21
1653344080000|2022-05-23 22:14:40|194.45|192.35|194.45|192.35|194.45|192.35|194.42|192.32|13
1653344090000|2022-05-23 22:14:50|194.44|192.34|194.45|192.35|194.46|192.36|194.43|192.33|8
1653344100000|2022-05-23 22:15:00|194.46|192.36|194.56|192.46|194.57|192.47|194.45|192.35|11
1653344110000|2022-05-23 22:15:10|194.57|192.47|194.65|192.55|194.66|192.56|194.57|192.47|7
1653344120000|2022-05-23 22:15:20|194.66|192.56|194.51|192.41|194.66|192.56|194.51|192.41|15
1653344130000|2022-05-23 22:15:30|194.52|192.42|194.39|192.29|194.52|192.42|194.36|192.26|13
1653344140000|2022-05-23 22:15:40|194.4|192.3|194.39|192.29|194.4|192.3|194.39|192.29|4
1653344150000|2022-05-23 22:15:50|194.38|192.28|194.33|192.23|194.38|192.28|194.32|192.22|8
1653344160000|2022-05-23 22:16:00|194.26|192.16|194.25|192.15|194.33|192.23|194.24|192.14|13
1653344170000|2022-05-23 22:16:10|194.26|192.16|194.3|192.2|194.31|192.21|194.26|192.16|9
1653344180000|2022-05-23 22:16:20|194.31|192.21|194.22|192.12|194.31|192.21|194.21|192.11|12
1653344190000|2022-05-23 22:16:30|194.21|192.11|194.15|192.05|194.25|192.15|194.15|192.05|20
1653344200000|2022-05-23 22:16:40|194.16|192.06|194.17|192.07|194.17|192.07|194.13|192.03|15
1653344210000|2022-05-23 22:16:50|194.16|192.06|193.79|191.69|194.16|192.06|193.72|191.62|25
1653344220000|2022-05-23 22:17:00|193.8|191.7|193.81|191.71|193.83|191.73|193.79|191.69|9
1653344230000|2022-05-23 22:17:10|193.82|191.72|193.89|191.79|193.89|191.79|193.82|191.72|12
1653344240000|2022-05-23 22:17:20|193.88|191.78|193.8|191.7|193.89|191.79|193.8|191.7|8
1653344250000|2022-05-23 22:17:30|193.72|191.62|193.84|191.74|193.84|191.74|193.72|191.62|14
1653344260000|2022-05-23 22:17:40|193.85|191.75|193.79|191.69|193.87|191.77|193.78|191.68|16
1653344270000|2022-05-23 22:17:50|193.78|191.68|193.73|191.63|193.79|191.69|193.72|191.62|8
1653344280000|2022-05-23 22:18:00|193.74|191.64|193.84|191.74|193.84|191.74|193.72|191.62|9
1653344290000|2022-05-23 22:18:10|193.83|191.73|193.97|191.87|193.97|191.87|193.83|191.73|11
1653344300000|2022-05-23 22:18:20|193.96|191.86|193.9|191.8|193.97|191.87|193.88|191.78|16
1653344310000|2022-05-23 22:18:30|193.89|191.79|193.87|191.77|193.89|191.79|193.77|191.67|13
1653344320000|2022-05-23 22:18:40|193.86|191.76|193.79|191.69|193.86|191.76|193.68|191.58|20
1653344330000|2022-05-23 22:18:50|193.81|191.71|193.8|191.7|193.82|191.72|193.79|191.69|9
1653344340000|2022-05-23 22:19:00|193.81|191.71|193.84|191.74|193.86|191.76|193.8|191.7|12
1653344350000|2022-05-23 22:19:10|193.83|191.73|193.82|191.72|193.85|191.75|193.82|191.72|18
1653344360000|2022-05-23 22:19:20|193.84|191.74|193.7|191.6|193.84|191.74|193.7|191.6|14
1653344370000|2022-05-23 22:19:30|193.74|191.64|193.71|191.61|193.74|191.64|193.71|191.61|15
1653344380000|2022-05-23 22:19:40|193.67|191.57|193.71|191.61|193.72|191.62|193.65|191.55|8
1653344390000|2022-05-23 22:19:50|193.7|191.6|193.69|191.59|193.7|191.6|193.68|191.58|7
1653344400000|2022-05-23 22:20:00|193.68|191.58|193.69|191.59|193.69|191.59|193.68|191.58|4
1653344410000|2022-05-23 22:20:10|193.68|191.58|193.69|191.59|193.69|191.59|193.67|191.57|6
1653344420000|2022-05-23 22:20:20|193.66|191.56|193.64|191.54|193.67|191.57|193.63|191.53|10
1653344430000|2022-05-23 22:20:30|193.66|191.56|193.66|191.56|193.68|191.58|193.64|191.54|8
1653344440000|2022-05-23 22:20:40|193.68|191.58|193.66|191.56|193.69|191.59|193.66|191.56|5
1653344450000|2022-05-23 22:20:50|193.65|191.55|193.62|191.52|193.67|191.57|193.61|191.51|10
1653344460000|2022-05-23 22:21:00|193.64|191.54|193.63|191.53|193.66|191.56|193.59|191.49|13
1653344470000|2022-05-23 22:21:10|193.64|191.54|193.51|191.41|193.64|191.54|193.51|191.41|11
1653344480000|2022-05-23 22:21:20|193.49|191.39|193.56|191.46|193.57|191.47|193.48|191.38|13
1653344490000|2022-05-23 22:21:30|193.57|191.47|193.61|191.51|193.61|191.51|193.52|191.42|13
1653344500000|2022-05-23 22:21:40|193.59|191.49|193.57|191.47|193.59|191.49|193.55|191.45|9
1653344510000|2022-05-23 22:21:50|193.56|191.46|193.57|191.47|193.57|191.47|193.55|191.45|3
1653344520000|2022-05-23 22:22:00|193.58|191.48|193.59|191.49|193.59|191.49|193.58|191.48|2
1653344530000|2022-05-23 22:22:10|193.6|191.5|193.48|191.38|193.6|191.5|193.47|191.37|10
1653344540000|2022-05-23 22:22:20|193.46|191.36|193.45|191.35|193.46|191.36|193.4|191.3|10
1653344550000|2022-05-23 22:22:30|193.46|191.36|193.45|191.35|193.46|191.36|193.44|191.34|6
1653344560000|2022-05-23 22:22:40|193.48|191.38|193.43|191.33|193.48|191.38|193.43|191.33|10
1653344570000|2022-05-23 22:22:50|193.42|191.32|193.42|191.32|193.44|191.34|193.41|191.31|9
1653344580000|2022-05-23 22:23:00|193.41|191.31|193.43|191.33|193.44|191.34|193.41|191.31|11
1653344590000|2022-05-23 22:23:10|193.42|191.32|193.34|191.24|193.43|191.33|193.34|191.24|5
1653344600000|2022-05-23 22:23:20|193.33|191.23|193.16|191.06|193.33|191.23|193.16|191.06|15
1653344610000|2022-05-23 22:23:30|193.12|191.02|192.96|190.86|193.12|191.02|192.9|190.8|19
1653344620000|2022-05-23 22:23:40|192.95|190.85|192.79|190.69|192.99|190.89|192.78|190.68|19
1653344630000|2022-05-23 22:23:50|192.78|190.68|192.59|190.49|192.8|190.7|192.59|190.49|21
1653344640000|2022-05-23 22:24:00|192.58|190.48|192.25|190.15|192.58|190.48|192.22|190.12|35
1653344650000|2022-05-23 22:24:10|192.23|190.13|192.24|190.14|192.27|190.17|192.12|190.02|29
1653344660000|2022-05-23 22:24:20|192.25|190.15|192.08|189.98|192.27|190.17|192.07|189.97|20
1653344670000|2022-05-23 22:24:30|192.09|189.99|192.1|190|192.14|190.04|191.96|189.86|24
1653344680000|2022-05-23 22:24:40|192.12|190.02|192.33|190.23|192.34|190.24|192.12|190.02|22
1653344690000|2022-05-23 22:24:50|192.34|190.24|192.3|190.2|192.38|190.28|192.29|190.19|13
1653344700000|2022-05-23 22:25:00|192.33|190.23|192.4|190.3|192.42|190.32|192.32|190.22|22
1653344710000|2022-05-23 22:25:10|192.55|190.45|192.54|190.44|192.55|190.45|192.52|190.42|15
1653344720000|2022-05-23 22:25:20|192.53|190.43|192.46|190.36|192.65|190.55|192.46|190.36|21
1653344730000|2022-05-23 22:25:30|192.44|190.34|192.41|190.31|192.45|190.35|192.4|190.3|26
1653344740000|2022-05-23 22:25:40|192.4|190.3|192.32|190.22|192.43|190.33|192.32|190.22|16
1653344750000|2022-05-23 22:25:50|192.26|190.16|192.33|190.23|192.33|190.23|192.22|190.12|17
1653344760000|2022-05-23 22:26:00|192.32|190.22|192.16|190.06|192.32|190.22|192.16|190.06|21
1653344770000|2022-05-23 22:26:10|192.14|190.04|192.1|190|192.15|190.05|192.07|189.97|20
1653344780000|2022-05-23 22:26:20|192.09|189.99|191.98|189.88|192.1|190|191.97|189.87|14
1653344790000|2022-05-23 22:26:30|191.97|189.87|192.11|190.01|192.13|190.03|191.97|189.87|12
1653344800000|2022-05-23 22:26:40|192.12|190.02|192.28|190.18|192.28|190.18|192.12|190.02|15
1653344810000|2022-05-23 22:26:50|192.29|190.19|192.22|190.12|192.34|190.24|192.21|190.11|23
1653344820000|2022-05-23 22:27:00|192.21|190.11|192.12|190.02|192.26|190.16|192.12|190.02|22
1653344830000|2022-05-23 22:27:10|192.13|190.03|192.12|190.02|192.14|190.04|192.07|189.97|12
1653344840000|2022-05-23 22:27:20|192.11|190.01|192.09|189.99|192.12|190.02|192.09|189.99|7
1653344850000|2022-05-23 22:27:30|192.1|190|192.02|189.92|192.1|190|191.89|189.79|16
1653344860000|2022-05-23 22:27:40|192.03|189.93|191.99|189.89|192.03|189.93|191.99|189.89|7
1653344870000|2022-05-23 22:27:50|191.98|189.88|192.05|189.95|192.05|189.95|191.98|189.88|5
1653344880000|2022-05-23 22:28:00|192.04|189.94|192.04|189.94|192.04|189.94|191.97|189.87|10
1653344890000|2022-05-23 22:28:10|192.01|189.91|191.94|189.84|192.02|189.92|191.86|189.76|22
1653344900000|2022-05-23 22:28:20|191.95|189.85|192.15|190.05|192.15|190.05|191.94|189.84|13
1653344910000|2022-05-23 22:28:30|192.16|190.06|192.3|190.2|192.32|190.22|192.12|190.02|14
1653344920000|2022-05-23 22:28:40|192.31|190.21|192.26|190.16|192.37|190.27|192.22|190.12|20
1653344930000|2022-05-23 22:28:50|192.24|190.14|192.21|190.11|192.25|190.15|192.17|190.07|15
1653344940000|2022-05-23 22:29:00|192.2|190.1|192.15|190.05|192.22|190.12|192.13|190.03|7
1653344950000|2022-05-23 22:29:10|192.14|190.04|192.35|190.25|192.36|190.26|192.14|190.04|14
1653344960000|2022-05-23 22:29:20|192.38|190.28|192.28|190.18|192.38|190.28|192.28|190.18|7
1653344970000|2022-05-23 22:29:30|192.29|190.19|192.3|190.2|192.3|190.2|192.25|190.15|8
1653344990000|2022-05-23 22:29:50|192.31|190.21|192.34|190.24|192.36|190.26|192.3|190.2|9
1653345000000|2022-05-23 22:30:00|192.33|190.23|192.39|190.29|192.39|190.29|192.3|190.2|8
1653345010000|2022-05-23 22:30:10|192.38|190.28|192.65|190.55|192.65|190.55|192.38|190.28|12
1653345020000|2022-05-23 22:30:20|192.66|190.56|192.76|190.66|192.76|190.66|192.66|190.56|9
1653345030000|2022-05-23 22:30:30|192.77|190.67|192.84|190.74|192.85|190.75|192.72|190.62|17
1653345040000|2022-05-23 22:30:40|192.83|190.73|192.58|190.48|192.83|190.73|192.58|190.48|13
1653345050000|2022-05-23 22:30:50|192.59|190.49|192.59|190.49|192.61|190.51|192.57|190.47|12
1653345060000|2022-05-23 22:31:00|192.6|190.5|192.64|190.54|192.64|190.54|192.6|190.5|3
1653345070000|2022-05-23 22:31:10|192.63|190.53|192.55|190.45|192.64|190.54|192.55|190.45|6
1653345080000|2022-05-23 22:31:20|192.54|190.44|192.54|190.44|192.56|190.46|192.5|190.4|14
1653345090000|2022-05-23 22:31:30|192.5|190.4|192.44|190.34|192.5|190.4|192.43|190.33|10
1653345100000|2022-05-23 22:31:40|192.45|190.35|192.54|190.44|192.59|190.49|192.45|190.35|18
1653345110000|2022-05-23 22:31:50|192.53|190.43|192.46|190.36|192.53|190.43|192.45|190.35|13
1653345120000|2022-05-23 22:32:00|192.45|190.35|192.48|190.38|192.48|190.38|192.45|190.35|5
1653345130000|2022-05-23 22:32:10|192.47|190.37|192.37|190.27|192.48|190.38|192.37|190.27|10
1653345140000|2022-05-23 22:32:20|192.36|190.26|192.14|190.04|192.36|190.26|192.1|190|12
1653345150000|2022-05-23 22:32:30|192.13|190.03|192.08|189.98|192.13|190.03|192.07|189.97|13
1653345160000|2022-05-23 22:32:40|192.07|189.97|191.94|189.84|192.09|189.99|191.93|189.83|14
1653345170000|2022-05-23 22:32:50|191.96|189.86|191.91|189.81|191.98|189.88|191.9|189.8|13
1653345180000|2022-05-23 22:33:00|191.92|189.82|191.94|189.84|191.95|189.85|191.9|189.8|10
1653345190000|2022-05-23 22:33:10|191.95|189.85|191.97|189.87|191.98|189.88|191.95|189.85|8
1653345200000|2022-05-23 22:33:20|191.96|189.86|192.19|190.09|192.22|190.12|191.96|189.86|12
1653345210000|2022-05-23 22:33:30|192.17|190.07|192.01|189.91|192.17|190.07|192.01|189.91|14
1653345220000|2022-05-23 22:33:40|192|189.9|191.88|189.78|192|189.9|191.84|189.74|23
1653345230000|2022-05-23 22:33:50|191.84|189.74|191.62|189.52|191.9|189.8|191.59|189.49|33
1653345240000|2022-05-23 22:34:00|191.58|189.48|191.49|189.39|191.58|189.48|191.41|189.31|16
1653345250000|2022-05-23 22:34:10|191.5|189.4|191.51|189.41|191.51|189.41|191.45|189.35|21
1653345260000|2022-05-23 22:34:20|191.5|189.4|191.5|189.4|191.5|189.4|191.48|189.38|9
1653345270000|2022-05-23 22:34:30|191.52|189.42|191.58|189.48|191.58|189.48|191.51|189.41|14
1653345280000|2022-05-23 22:34:40|191.6|189.5|191.63|189.53|191.64|189.54|191.6|189.5|17
1653345290000|2022-05-23 22:34:50|191.65|189.55|191.87|189.77|191.87|189.77|191.62|189.52|18
1653345300000|2022-05-23 22:35:00|191.86|189.76|191.84|189.74|191.94|189.84|191.77|189.67|24
1653345310000|2022-05-23 22:35:10|191.86|189.76|191.87|189.77|191.88|189.78|191.86|189.76|4
1653345320000|2022-05-23 22:35:20|191.85|189.75|191.89|189.79|191.89|189.79|191.85|189.75|4
1653345330000|2022-05-23 22:35:30|191.88|189.78|191.95|189.85|191.96|189.86|191.88|189.78|7
1653345340000|2022-05-23 22:35:40|191.96|189.86|191.84|189.74|191.96|189.86|191.84|189.74|16
1653345350000|2022-05-23 22:35:50|191.85|189.75|191.86|189.76|191.87|189.77|191.84|189.74|13
1653345360000|2022-05-23 22:36:00|191.85|189.75|192|189.9|192|189.9|191.85|189.75|12
1653345370000|2022-05-23 22:36:10|191.99|189.89|191.96|189.86|192.03|189.93|191.96|189.86|12
1653345380000|2022-05-23 22:36:20|191.97|189.87|192.01|189.91|192.01|189.91|191.97|189.87|3
1653345390000|2022-05-23 22:36:30|192.02|189.92|192.17|190.07|192.17|190.07|192.01|189.91|8
1653345400000|2022-05-23 22:36:40|192.16|190.06|192.28|190.18|192.28|190.18|192.16|190.06|10
1653345410000|2022-05-23 22:36:50|192.29|190.19|192.52|190.42|192.52|190.42|192.29|190.19|12
1653345420000|2022-05-23 22:37:00|192.53|190.43|192.7|190.6|192.7|190.6|192.52|190.42|9
1653345430000|2022-05-23 22:37:10|192.69|190.59|192.68|190.58|192.69|190.59|192.64|190.54|14
1653345440000|2022-05-23 22:37:20|192.69|190.59|192.66|190.56|192.7|190.6|192.66|190.56|9
1653345450000|2022-05-23 22:37:30|192.65|190.55|192.68|190.58|192.68|190.58|192.64|190.54|9
1653345460000|2022-05-23 22:37:40|192.69|190.59|192.68|190.58|192.69|190.59|192.66|190.56|7
1653345470000|2022-05-23 22:37:50|192.66|190.56|192.65|190.55|192.66|190.56|192.63|190.53|10
1653345480000|2022-05-23 22:38:00|192.66|190.56|192.65|190.55|192.66|190.56|192.65|190.55|8
1653345490000|2022-05-23 22:38:10|192.66|190.56|192.71|190.61|192.71|190.61|192.66|190.56|3
1653345500000|2022-05-23 22:38:20|192.77|190.67|192.79|190.69|192.81|190.71|192.75|190.65|16
1653345510000|2022-05-23 22:38:30|192.81|190.71|192.78|190.68|192.88|190.78|192.78|190.68|21
1653345520000|2022-05-23 22:38:40|192.79|190.69|192.89|190.79|192.89|190.79|192.78|190.68|10
1653345530000|2022-05-23 22:38:50|192.88|190.78|192.89|190.79|192.96|190.86|192.86|190.76|11
1653345540000|2022-05-23 22:39:00|192.87|190.77|192.89|190.79|192.91|190.81|192.87|190.77|9
1653345550000|2022-05-23 22:39:10|192.87|190.77|192.86|190.76|192.93|190.83|192.86|190.76|16
1653345560000|2022-05-23 22:39:20|192.85|190.75|192.6|190.5|192.85|190.75|192.6|190.5|21
1653345570000|2022-05-23 22:39:30|192.61|190.51|192.49|190.39|192.62|190.52|192.49|190.39|13
1653345580000|2022-05-23 22:39:40|192.5|190.4|192.53|190.43|192.53|190.43|192.5|190.4|3
1653345590000|2022-05-23 22:39:50|192.51|190.41|192.58|190.48|192.58|190.48|192.5|190.4|11
1653345600000|2022-05-23 22:40:00|192.57|190.47|192.62|190.52|192.62|190.52|192.55|190.45|17
1653345610000|2022-05-23 22:40:10|192.61|190.51|192.72|190.62|192.84|190.74|192.61|190.51|23
1653345620000|2022-05-23 22:40:20|192.71|190.61|192.66|190.56|192.72|190.62|192.64|190.54|13
1653345630000|2022-05-23 22:40:30|192.65|190.55|192.56|190.46|192.66|190.56|192.56|190.46|10
1653345640000|2022-05-23 22:40:40|192.57|190.47|192.63|190.53|192.65|190.55|192.57|190.47|12
1653345650000|2022-05-23 22:40:50|192.61|190.51|192.59|190.49|192.61|190.51|192.56|190.46|7
1653345660000|2022-05-23 22:41:00|192.62|190.52|192.61|190.51|192.62|190.52|192.58|190.48|12
1653345670000|2022-05-23 22:41:10|192.58|190.48|192.61|190.51|192.61|190.51|192.58|190.48|5
1653345690000|2022-05-23 22:41:30|192.58|190.48|192.49|190.39|192.59|190.49|192.49|190.39|7
1653345700000|2022-05-23 22:41:40|192.51|190.41|192.29|190.19|192.51|190.41|192.29|190.19|15
1653345710000|2022-05-23 22:41:50|192.3|190.2|192.29|190.19|192.31|190.21|192.28|190.18|10
1653345720000|2022-05-23 22:42:00|192.3|190.2|192.35|190.25|192.36|190.26|192.3|190.2|8
1653345730000|2022-05-23 22:42:10|192.36|190.26|192.44|190.34|192.56|190.46|192.36|190.26|27
1653345740000|2022-05-23 22:42:20|192.43|190.33|192.44|190.34|192.45|190.35|192.42|190.32|17
1653345750000|2022-05-23 22:42:30|192.43|190.33|192.29|190.19|192.44|190.34|192.27|190.17|15
1653345760000|2022-05-23 22:42:40|192.28|190.18|192.29|190.19|192.29|190.19|192.28|190.18|4
1653345770000|2022-05-23 22:42:50|192.3|190.2|192.36|190.26|192.38|190.28|192.3|190.2|9
1653345780000|2022-05-23 22:43:00|192.31|190.21|192.3|190.2|192.31|190.21|192.28|190.18|6
1653345790000|2022-05-23 22:43:10|192.31|190.21|192.5|190.4|192.51|190.41|192.31|190.21|10
1653345800000|2022-05-23 22:43:20|192.49|190.39|192.41|190.31|192.49|190.39|192.38|190.28|12
1653345810000|2022-05-23 22:43:30|192.4|190.3|192.27|190.17|192.4|190.3|192.26|190.16|13
1653345820000|2022-05-23 22:43:40|192.25|190.15|192.2|190.1|192.25|190.15|192.2|190.1|9
1653345830000|2022-05-23 22:43:50|192.19|190.09|192.19|190.09|192.21|190.11|192.19|190.09|4
1653345840000|2022-05-23 22:44:00|192.21|190.11|192.28|190.18|192.3|190.2|192.21|190.11|11
1653345850000|2022-05-23 22:44:10|192.27|190.17|192.21|190.11|192.28|190.18|192.21|190.11|11
1653345860000|2022-05-23 22:44:20|192.2|190.1|192.19|190.09|192.21|190.11|192.19|190.09|4
1653345870000|2022-05-23 22:44:30|192.2|190.1|192.19|190.09|192.2|190.1|192.19|190.09|4
1653345880000|2022-05-23 22:44:40|192.15|190.05|192.08|189.98|192.15|190.05|192.08|189.98|9
1653345890000|2022-05-23 22:44:50|192.09|189.99|191.99|189.89|192.09|189.99|191.97|189.87|14
1653345900000|2022-05-23 22:45:00|191.98|189.88|192.29|190.19|192.29|190.19|191.98|189.88|13
1653345910000|2022-05-23 22:45:10|192.27|190.17|192.26|190.16|192.27|190.17|192.26|190.16|2
1653345920000|2022-05-23 22:45:20|192.24|190.14|192.24|190.14|192.24|190.14|192.24|190.14|1
1653345930000|2022-05-23 22:45:30|192.25|190.15|192.28|190.18|192.29|190.19|192.25|190.15|8
1653345940000|2022-05-23 22:45:40|192.27|190.17|192.26|190.16|192.27|190.17|192.25|190.15|3
1653345950000|2022-05-23 22:45:50|192.27|190.17|192.28|190.18|192.28|190.18|192.13|190.03|10
1653345960000|2022-05-23 22:46:00|192.27|190.17|192.27|190.17|192.28|190.18|192.25|190.15|5
1653345970000|2022-05-23 22:46:10|192.28|190.18|192.28|190.18|192.28|190.18|192.28|190.18|1
1653345980000|2022-05-23 22:46:20|192.26|190.16|192.28|190.18|192.28|190.18|192.26|190.16|3
1653345990000|2022-05-23 22:46:30|192.27|190.17|192.21|190.11|192.27|190.17|192.15|190.05|15
1653346000000|2022-05-23 22:46:40|192.2|190.1|192.16|190.06|192.21|190.11|192.15|190.05|11
1653346010000|2022-05-23 22:46:50|192.18|190.08|192.1|190|192.19|190.09|192.1|190|9
1653346020000|2022-05-23 22:47:00|192.11|190.01|192.11|190.01|192.12|190.02|192.11|190.01|5
1653346030000|2022-05-23 22:47:10|192.12|190.02|192.12|190.02|192.12|190.02|192.12|190.02|1
1653346040000|2022-05-23 22:47:20|192.11|190.01|192|189.9|192.12|190.02|191.97|189.87|19
1653346050000|2022-05-23 22:47:30|191.98|189.88|192.07|189.97|192.07|189.97|191.98|189.88|16
1653346060000|2022-05-23 22:47:40|192.06|189.96|192.06|189.96|192.06|189.96|192.06|189.96|1
1653346070000|2022-05-23 22:47:50|192.1|190|192.22|190.12|192.23|190.13|192.1|190|8
1653346080000|2022-05-23 22:48:00|192.23|190.13|192.19|190.09|192.23|190.13|192.19|190.09|8
1653346090000|2022-05-23 22:48:10|192.18|190.08|192.23|190.13|192.24|190.14|192.15|190.05|13
1653346100000|2022-05-23 22:48:20|192.24|190.14|192.39|190.29|192.39|190.29|192.24|190.14|10
1653346110000|2022-05-23 22:48:30|192.38|190.28|192.24|190.14|192.39|190.29|192.24|190.14|14
1653346120000|2022-05-23 22:48:40|192.26|190.16|192.26|190.16|192.27|190.17|192.24|190.14|16
1653346130000|2022-05-23 22:48:50|192.27|190.17|192.05|189.95|192.28|190.18|192.05|189.95|5
1653346140000|2022-05-23 22:49:00|192.07|189.97|192.04|189.94|192.07|189.97|192.03|189.93|11
1653346150000|2022-05-23 22:49:10|192.03|189.93|191.89|189.79|192.05|189.95|191.89|189.79|14
1653346160000|2022-05-23 22:49:20|191.9|189.8|191.88|189.78|191.9|189.8|191.88|189.78|3
1653346170000|2022-05-23 22:49:30|191.82|189.72|191.8|189.7|191.82|189.72|191.8|189.7|11
1653346180000|2022-05-23 22:49:40|191.79|189.69|191.84|189.74|191.85|189.75|191.76|189.66|17
1653346190000|2022-05-23 22:49:50|191.85|189.75|191.92|189.82|191.93|189.83|191.85|189.75|7
1653346200000|2022-05-23 22:50:00|191.9|189.8|191.9|189.8|191.91|189.81|191.89|189.79|7
1653346210000|2022-05-23 22:50:10|191.89|189.79|191.77|189.67|191.89|189.79|191.76|189.66|19
1653346220000|2022-05-23 22:50:20|191.76|189.66|191.79|189.69|191.79|189.69|191.76|189.66|6
1653346230000|2022-05-23 22:50:30|191.78|189.68|191.78|189.68|191.79|189.69|191.77|189.67|4
1653346240000|2022-05-23 22:50:40|191.79|189.69|191.79|189.69|191.8|189.7|191.79|189.69|3
1653346250000|2022-05-23 22:50:50|191.8|189.7|191.83|189.73|191.83|189.73|191.79|189.69|5
1653346260000|2022-05-23 22:51:00|191.82|189.72|191.73|189.63|191.82|189.72|191.73|189.63|10
1653346270000|2022-05-23 22:51:10|191.74|189.64|191.76|189.66|191.76|189.66|191.74|189.64|3
1653346280000|2022-05-23 22:51:20|191.75|189.65|191.88|189.78|191.88|189.78|191.74|189.64|13
1653346290000|2022-05-23 22:51:30|191.92|189.82|191.92|189.82|191.94|189.84|191.9|189.8|10
1653346300000|2022-05-23 22:51:40|191.93|189.83|191.94|189.84|191.94|189.84|191.91|189.81|6
1653346310000|2022-05-23 22:51:50|191.95|189.85|192.2|190.1|192.21|190.11|191.95|189.85|11
1653346320000|2022-05-23 22:52:00|192.21|190.11|192.08|189.98|192.23|190.13|192.08|189.98|14
1653346330000|2022-05-23 22:52:10|192.06|189.96|192.04|189.94|192.08|189.98|192.02|189.92|13
1653346340000|2022-05-23 22:52:20|192.05|189.95|192.05|189.95|192.05|189.95|192.05|189.95|1
1653346350000|2022-05-23 22:52:30|192.08|189.98|192.07|189.97|192.08|189.98|192.07|189.97|4
1653346360000|2022-05-23 22:52:40|192.08|189.98|192.07|189.97|192.1|190|192.07|189.97|4
1653346370000|2022-05-23 22:52:50|192.08|189.98|192.02|189.92|192.08|189.98|192.02|189.92|8
1653346380000|2022-05-23 22:53:00|192.03|189.93|192.06|189.96|192.06|189.96|192.03|189.93|4
1653346390000|2022-05-23 22:53:10|192.05|189.95|192.09|189.99|192.09|189.99|192.02|189.92|11
1653346400000|2022-05-23 22:53:20|192.08|189.98|192.08|189.98|192.09|189.99|192.08|189.98|5
1653346410000|2022-05-23 22:53:30|192.05|189.95|192.06|189.96|192.06|189.96|192.04|189.94|4
1653346420000|2022-05-23 22:53:40|192.07|189.97|192.07|189.97|192.09|189.99|192.07|189.97|3
1653346430000|2022-05-23 22:53:50|192.08|189.98|192.09|189.99|192.09|189.99|192.08|189.98|2
1653346450000|2022-05-23 22:54:10|192.08|189.98|192.12|190.02|192.12|190.02|192.08|189.98|7
1653346460000|2022-05-23 22:54:20|192.07|189.97|192.12|190.02|192.13|190.03|192.07|189.97|15
1653346470000|2022-05-23 22:54:30|192.11|190.01|192.1|190|192.12|190.02|192.1|190|5
1653346480000|2022-05-23 22:54:40|192.09|189.99|192.2|190.1|192.2|190.1|192.08|189.98|11
1653346490000|2022-05-23 22:54:50|192.38|190.28|192.43|190.33|192.43|190.33|192.35|190.25|12
1653346500000|2022-05-23 22:55:00|192.42|190.32|192.31|190.21|192.45|190.35|192.28|190.18|25
1653346510000|2022-05-23 22:55:10|192.3|190.2|192.29|190.19|192.31|190.21|192.27|190.17|11
1653346520000|2022-05-23 22:55:20|192.28|190.18|192.33|190.23|192.33|190.23|192.27|190.17|11
1653346530000|2022-05-23 22:55:30|192.32|190.22|192.3|190.2|192.32|190.22|192.29|190.19|11
1653346540000|2022-05-23 22:55:40|192.31|190.21|192.31|190.21|192.35|190.25|192.3|190.2|10
1653346550000|2022-05-23 22:55:50|192.3|190.2|192.38|190.28|192.38|190.28|192.3|190.2|6
1653346560000|2022-05-23 22:56:00|192.39|190.29|192.4|190.3|192.48|190.38|192.39|190.29|15
1653346570000|2022-05-23 22:56:10|192.41|190.31|192.42|190.32|192.42|190.32|192.41|190.31|4
1653346580000|2022-05-23 22:56:20|192.41|190.31|192.67|190.57|192.67|190.57|192.36|190.26|21
1653346590000|2022-05-23 22:56:30|192.68|190.58|192.69|190.59|192.69|190.59|192.67|190.57|6
1653346600000|2022-05-23 22:56:40|192.7|190.6|192.73|190.63|192.73|190.63|192.7|190.6|16
1653346610000|2022-05-23 22:56:50|192.72|190.62|192.73|190.63|192.73|190.63|192.71|190.61|4
1653346620000|2022-05-23 22:57:00|192.71|190.61|192.71|190.61|192.74|190.64|192.69|190.59|9
1653346630000|2022-05-23 22:57:10|192.7|190.6|193.15|191.05|193.21|191.11|192.7|190.6|20
1653346640000|2022-05-23 22:57:20|193.17|191.07|193.32|191.22|193.33|191.23|193.17|191.07|28
1653346650000|2022-05-23 22:57:30|193.34|191.24|193.25|191.15|193.34|191.24|193.22|191.12|24
1653346660000|2022-05-23 22:57:40|193.24|191.14|193.34|191.24|193.37|191.27|193.22|191.12|21
1653346670000|2022-05-23 22:57:50|193.32|191.22|193.36|191.26|193.41|191.31|193.32|191.22|17
1653346680000|2022-05-23 22:58:00|193.37|191.27|193.35|191.25|193.37|191.27|193.35|191.25|3
1653346690000|2022-05-23 22:58:10|193.34|191.24|193.26|191.16|193.34|191.24|193.26|191.16|4
1653346700000|2022-05-23 22:58:20|193.27|191.17|193.32|191.22|193.34|191.24|193.26|191.16|11
1653346710000|2022-05-23 22:58:30|193.33|191.23|193.38|191.28|193.38|191.28|193.32|191.22|10
1653346720000|2022-05-23 22:58:40|193.37|191.27|193.39|191.29|193.39|191.29|193.36|191.26|8
1653346730000|2022-05-23 22:58:50|193.4|191.3|193.26|191.16|193.4|191.3|193.26|191.16|9
1653346740000|2022-05-23 22:59:00|193.25|191.15|193.25|191.15|193.25|191.15|193.25|191.15|1
1653346750000|2022-05-23 22:59:10|193.24|191.14|193.26|191.16|193.26|191.16|193.24|191.14|5
1653346760000|2022-05-23 22:59:20|193.34|191.24|193.32|191.22|193.35|191.25|193.32|191.22|5
1653346770000|2022-05-23 22:59:30|193.33|191.23|193.32|191.22|193.33|191.23|193.3|191.2|14
1653346780000|2022-05-23 22:59:40|193.31|191.21|193.3|191.2|193.32|191.22|193.28|191.18|19
1653346790000|2022-05-23 22:59:50|193.32|191.22|193.3|191.2|193.33|191.23|193.3|191.2|10
1653346800000|2022-05-23 23:00:00|193.26|191.16|193.01|190.91|193.26|191.16|193.01|190.91|18
1653346810000|2022-05-23 23:00:10|193.02|190.92|192.86|190.76|193.07|190.97|192.86|190.76|15
1653346820000|2022-05-23 23:00:20|192.85|190.75|192.61|190.51|192.85|190.75|192.61|190.51|14
1653346830000|2022-05-23 23:00:30|192.62|190.52|192.63|190.53|192.71|190.61|192.6|190.5|20
1653346840000|2022-05-23 23:00:40|192.62|190.52|192.6|190.5|192.65|190.55|192.6|190.5|12
1653346850000|2022-05-23 23:00:50|192.61|190.51|192.49|190.39|192.61|190.51|192.4|190.3|15
1653346860000|2022-05-23 23:01:00|192.54|190.44|192.58|190.48|192.58|190.48|192.54|190.44|10
1653346870000|2022-05-23 23:01:10|192.57|190.47|192.57|190.47|192.57|190.47|192.57|190.47|1
1653346880000|2022-05-23 23:01:20|192.58|190.48|192.58|190.48|192.59|190.49|192.58|190.48|11
1653346890000|2022-05-23 23:01:30|192.54|190.44|192.52|190.42|192.54|190.44|192.51|190.41|5
1653346900000|2022-05-23 23:01:40|192.5|190.4|192.44|190.34|192.5|190.4|192.43|190.33|7
1653346910000|2022-05-23 23:01:50|192.43|190.33|192.5|190.4|192.53|190.43|192.43|190.33|13
1653346920000|2022-05-23 23:02:00|192.51|190.41|192.52|190.42|192.53|190.43|192.51|190.41|4
1653346930000|2022-05-23 23:02:10|192.51|190.41|192.5|190.4|192.51|190.41|192.5|190.4|2
1653346940000|2022-05-23 23:02:20|192.46|190.36|192.43|190.33|192.46|190.36|192.42|190.32|11
1653346950000|2022-05-23 23:02:30|192.44|190.34|192.56|190.46|192.57|190.47|192.44|190.34|9
1653346960000|2022-05-23 23:02:40|192.55|190.45|192.61|190.51|192.63|190.53|192.5|190.4|13
1653346970000|2022-05-23 23:02:50|192.59|190.49|192.5|190.4|192.61|190.51|192.49|190.39|19
1653346980000|2022-05-23 23:03:00|192.49|190.39|192.43|190.33|192.5|190.4|192.42|190.32|8
1653346990000|2022-05-23 23:03:10|192.44|190.34|192.51|190.41|192.51|190.41|192.44|190.34|9
1653347000000|2022-05-23 23:03:20|192.5|190.4|192.49|190.39|192.51|190.41|192.48|190.38|8
1653347010000|2022-05-23 23:03:30|192.48|190.38|192.5|190.4|192.5|190.4|192.47|190.37|10
1653347020000|2022-05-23 23:03:40|192.49|190.39|192.59|190.49|192.61|190.51|192.48|190.38|9
1653347030000|2022-05-23 23:03:50|192.58|190.48|192.59|190.49|192.59|190.49|192.56|190.46|8
1653347040000|2022-05-23 23:04:00|192.6|190.5|192.51|190.41|192.6|190.5|192.51|190.41|14
1653347050000|2022-05-23 23:04:10|192.53|190.43|192.52|190.42|192.53|190.43|192.52|190.42|4
1653347060000|2022-05-23 23:04:20|192.54|190.44|192.52|190.42|192.54|190.44|192.49|190.39|13
1653347070000|2022-05-23 23:04:30|192.51|190.41|192.5|190.4|192.52|190.42|192.5|190.4|8
1653347080000|2022-05-23 23:04:40|192.51|190.41|192.5|190.4|192.51|190.41|192.5|190.4|6
1653347090000|2022-05-23 23:04:50|192.51|190.41|192.5|190.4|192.51|190.41|192.5|190.4|2
1653347100000|2022-05-23 23:05:00|192.48|190.38|192.49|190.39|192.5|190.4|192.48|190.38|9
1653347110000|2022-05-23 23:05:10|192.48|190.38|192.5|190.4|192.5|190.4|192.48|190.38|2
1653347120000|2022-05-23 23:05:20|192.49|190.39|192.51|190.41|192.51|190.41|192.49|190.39|5
1653347130000|2022-05-23 23:05:30|192.5|190.4|192.48|190.38|192.5|190.4|192.47|190.37|8
1653347140000|2022-05-23 23:05:40|192.5|190.4|192.48|190.38|192.5|190.4|192.48|190.38|10
1653347150000|2022-05-23 23:05:50|192.49|190.39|192.49|190.39|192.49|190.39|192.49|190.39|1
1653347160000|2022-05-23 23:06:00|192.48|190.38|192.39|190.29|192.48|190.38|192.37|190.27|10
1653347170000|2022-05-23 23:06:10|192.4|190.3|192.33|190.23|192.4|190.3|192.31|190.21|10
1653347180000|2022-05-23 23:06:20|192.31|190.21|192.14|190.04|192.31|190.21|192.13|190.03|21
1653347190000|2022-05-23 23:06:30|192.11|190.01|192.08|189.98|192.11|190.01|192.08|189.98|5
1653347200000|2022-05-23 23:06:40|192.09|189.99|192.19|190.09|192.19|190.09|192.09|189.99|8
1653347210000|2022-05-23 23:06:50|192.21|190.11|192.29|190.19|192.3|190.2|192.21|190.11|11
1653347220000|2022-05-23 23:07:00|192.3|190.2|192.38|190.28|192.41|190.31|192.3|190.2|20
1653347230000|2022-05-23 23:07:10|192.35|190.25|192.32|190.22|192.35|190.25|192.29|190.19|14
1653347240000|2022-05-23 23:07:20|192.31|190.21|192.28|190.18|192.31|190.21|192.27|190.17|10
1653347250000|2022-05-23 23:07:30|192.29|190.19|192.28|190.18|192.29|190.19|192.27|190.17|9
1653347260000|2022-05-23 23:07:40|192.29|190.19|192.49|190.39|192.49|190.39|192.29|190.19|11
1653347270000|2022-05-23 23:07:50|192.48|190.38|192.46|190.36|192.48|190.38|192.45|190.35|7
1653347280000|2022-05-23 23:08:00|192.49|190.39|192.59|190.49|192.6|190.5|192.49|190.39|12
1653347320000|2022-05-23 23:08:40|192.61|190.51|192.61|190.51|192.61|190.51|192.61|190.51|1
1653347330000|2022-05-23 23:08:50|192.62|190.52|192.98|190.88|193.02|190.92|192.59|190.49|19
1653347340000|2022-05-23 23:09:00|192.99|190.89|192.87|190.77|193.01|190.91|192.87|190.77|23
1653347350000|2022-05-23 23:09:10|192.86|190.76|192.86|190.76|192.89|190.79|192.85|190.75|9
1653347360000|2022-05-23 23:09:20|192.88|190.78|192.99|190.89|192.99|190.89|192.87|190.77|9
1653347370000|2022-05-23 23:09:30|192.98|190.88|192.93|190.83|192.98|190.88|192.92|190.82|9
1653347380000|2022-05-23 23:09:40|192.92|190.82|192.92|190.82|192.93|190.83|192.92|190.82|3
1653347390000|2022-05-23 23:09:50|192.93|190.83|192.94|190.84|192.94|190.84|192.93|190.83|2
1653347400000|2022-05-23 23:10:00|192.93|190.83|192.81|190.71|192.93|190.83|192.81|190.71|10
1653347410000|2022-05-23 23:10:10|192.83|190.73|192.82|190.72|192.83|190.73|192.82|190.72|4
1653347420000|2022-05-23 23:10:20|192.73|190.63|192.35|190.25|192.73|190.63|192.35|190.25|23
1653347430000|2022-05-23 23:10:30|192.34|190.24|192.48|190.38|192.52|190.42|192.34|190.24|20
1653347440000|2022-05-23 23:10:40|192.47|190.37|192.67|190.57|192.67|190.57|192.45|190.35|20
1653347450000|2022-05-23 23:10:50|192.68|190.58|192.77|190.67|192.79|190.69|192.67|190.57|14
1653347460000|2022-05-23 23:11:00|192.78|190.68|192.77|190.67|192.83|190.73|192.77|190.67|9
1653347470000|2022-05-23 23:11:10|192.79|190.69|192.69|190.59|192.79|190.69|192.69|190.59|8
1653347480000|2022-05-23 23:11:20|192.62|190.52|192.57|190.47|192.62|190.52|192.56|190.46|12
1653347490000|2022-05-23 23:11:30|192.58|190.48|192.58|190.48|192.59|190.49|192.57|190.47|5
1653347500000|2022-05-23 23:11:40|192.57|190.47|192.57|190.47|192.57|190.47|192.56|190.46|3
1653347510000|2022-05-23 23:11:50|192.58|190.48|192.61|190.51|192.64|190.54|192.58|190.48|13
1653347520000|2022-05-23 23:12:00|192.6|190.5|192.6|190.5|192.63|190.53|192.57|190.47|18
1653347530000|2022-05-23 23:12:10|192.61|190.51|192.52|190.42|192.61|190.51|192.5|190.4|15
1653347540000|2022-05-23 23:12:20|192.56|190.46|192.62|190.52|192.62|190.52|192.56|190.46|6
1653347550000|2022-05-23 23:12:30|192.64|190.54|192.5|190.4|192.67|190.57|192.5|190.4|16
1653347560000|2022-05-23 23:12:40|192.51|190.41|192.5|190.4|192.51|190.41|192.5|190.4|2
1653347570000|2022-05-23 23:12:50|192.51|190.41|192.53|190.43|192.54|190.44|192.51|190.41|7
1653347580000|2022-05-23 23:13:00|192.52|190.42|192.53|190.43|192.53|190.43|192.51|190.41|8
1653347590000|2022-05-23 23:13:10|192.52|190.42|192.48|190.38|192.69|190.59|192.46|190.36|25
1653347600000|2022-05-23 23:13:20|192.47|190.37|192.36|190.26|192.5|190.4|192.36|190.26|21
1653347610000|2022-05-23 23:13:30|192.35|190.25|192.31|190.21|192.35|190.25|192.24|190.14|23
1653347620000|2022-05-23 23:13:40|192.3|190.2|192.3|190.2|192.36|190.26|192.3|190.2|13
1653347630000|2022-05-23 23:13:50|192.28|190.18|192.36|190.26|192.36|190.26|192.28|190.18|10
1653347640000|2022-05-23 23:14:00|192.37|190.27|192.37|190.27|192.38|190.28|192.37|190.27|3
1653347650000|2022-05-23 23:14:10|192.36|190.26|192.2|190.1|192.36|190.26|192.2|190.1|9
1653347660000|2022-05-23 23:14:20|192.19|190.09|192.13|190.03|192.21|190.11|192.13|190.03|12
1653347670000|2022-05-23 23:14:30|192.14|190.04|192.17|190.07|192.2|190.1|192.11|190.01|11
1653347680000|2022-05-23 23:14:40|192.16|190.06|192.08|189.98|192.16|190.06|192.07|189.97|10
1653347690000|2022-05-23 23:14:50|192.09|189.99|192.02|189.92|192.1|190|192.01|189.91|13
1653347700000|2022-05-23 23:15:00|192.03|189.93|192.11|190.01|192.15|190.05|191.9|189.8|24
1653347710000|2022-05-23 23:15:10|192.12|190.02|192.25|190.15|192.27|190.17|192.1|190|23
1653347720000|2022-05-23 23:15:20|192.23|190.13|192.18|190.08|192.23|190.13|192.16|190.06|15
1653347730000|2022-05-23 23:15:30|192.2|190.1|192.26|190.16|192.26|190.16|192.17|190.07|18
1653347740000|2022-05-23 23:15:40|192.28|190.18|192.26|190.16|192.33|190.23|192.25|190.15|21
1653347750000|2022-05-23 23:15:50|192.27|190.17|192.22|190.12|192.27|190.17|192.18|190.08|11
1653347760000|2022-05-23 23:16:00|192.21|190.11|191.94|189.84|192.22|190.12|191.94|189.84|19
1653347770000|2022-05-23 23:16:10|191.97|189.87|191.89|189.79|191.97|189.87|191.87|189.77|11
1653347780000|2022-05-23 23:16:20|191.87|189.77|191.76|189.66|191.87|189.77|191.74|189.64|9
1653347790000|2022-05-23 23:16:30|191.78|189.68|191.63|189.53|191.81|189.71|191.62|189.52|13
1653347800000|2022-05-23 23:16:40|191.62|189.52|191.58|189.48|191.65|189.55|191.56|189.46|20
1653347810000|2022-05-23 23:16:50|191.57|189.47|191.73|189.63|191.73|189.63|191.56|189.46|13
1653347820000|2022-05-23 23:17:00|191.74|189.64|191.73|189.63|191.77|189.67|191.71|189.61|16
1653347830000|2022-05-23 23:17:10|191.75|189.65|191.76|189.66|191.9|189.8|191.74|189.64|19
1653347840000|2022-05-23 23:17:20|191.75|189.65|191.72|189.62|191.78|189.68|191.7|189.6|8
1653347850000|2022-05-23 23:17:30|191.71|189.61|191.7|189.6|191.73|189.63|191.69|189.59|10
1653347860000|2022-05-23 23:17:40|191.69|189.59|191.54|189.44|191.7|189.6|191.51|189.41|10
1653347870000|2022-05-23 23:17:50|191.53|189.43|191.41|189.31|191.55|189.45|191.41|189.31|14
1653347880000|2022-05-23 23:18:00|191.45|189.35|191.3|189.2|191.45|189.35|191.11|189.01|23
1653347890000|2022-05-23 23:18:10|191.31|189.21|190.74|188.64|191.34|189.24|190.72|188.62|31
1653347900000|2022-05-23 23:18:20|190.79|188.69|190.55|188.45|190.81|188.71|190.55|188.45|26
1653347910000|2022-05-23 23:18:30|190.58|188.48|190.27|188.17|190.58|188.48|190.2|188.1|31
1653347920000|2022-05-23 23:18:40|190.28|188.18|190.42|188.32|190.43|188.33|190.13|188.03|26
1653347930000|2022-05-23 23:18:50|190.43|188.33|190.32|188.22|190.47|188.37|190.31|188.21|24
1653347940000|2022-05-23 23:19:00|190.31|188.21|190.02|187.92|190.32|188.22|190.02|187.92|24
1653347950000|2022-05-23 23:19:10|190.03|187.93|190.14|188.04|190.18|188.08|190.03|187.93|18
1653347960000|2022-05-23 23:19:20|190.1|188|190.02|187.92|190.1|188|190|187.9|29
1653347970000|2022-05-23 23:19:30|190.01|187.91|190.08|187.98|190.09|187.99|189.96|187.86|21
1653347980000|2022-05-23 23:19:40|190.09|187.99|190.59|188.49|190.59|188.49|190.09|187.99|18
1653347990000|2022-05-23 23:19:50|190.57|188.47|190.83|188.73|190.85|188.75|190.55|188.45|21
1653348000000|2022-05-23 23:20:00|190.85|188.75|191.36|189.26|191.36|189.26|190.85|188.75|26
1653348010000|2022-05-23 23:20:10|191.4|189.3|191.48|189.38|191.77|189.67|191.36|189.26|29
1653348020000|2022-05-23 23:20:20|191.46|189.36|191.67|189.57|191.67|189.57|191.42|189.32|23
1653348030000|2022-05-23 23:20:30|191.72|189.62|191.76|189.66|191.97|189.87|191.62|189.52|34
1653348040000|2022-05-23 23:20:40|191.74|189.64|191.53|189.43|191.81|189.71|191.49|189.39|25
1653348050000|2022-05-23 23:20:50|191.5|189.4|191.67|189.57|191.67|189.57|191.48|189.38|21
1653348060000|2022-05-23 23:21:00|191.68|189.58|191.74|189.64|191.75|189.65|191.61|189.51|24
1653348070000|2022-05-23 23:21:10|191.76|189.66|191.89|189.79|191.91|189.81|191.71|189.61|16
1653348080000|2022-05-23 23:21:20|191.84|189.74|191.67|189.57|191.84|189.74|191.64|189.54|24
1653348090000|2022-05-23 23:21:30|191.62|189.52|191.58|189.48|191.65|189.55|191.54|189.44|10
1653348100000|2022-05-23 23:21:40|191.59|189.49|191.58|189.48|191.59|189.49|191.58|189.48|2
1653348110000|2022-05-23 23:21:50|191.59|189.49|191.65|189.55|191.76|189.66|191.59|189.49|11
1653348120000|2022-05-23 23:22:00|191.66|189.56|191.4|189.3|191.66|189.56|191.35|189.25|18
1653348130000|2022-05-23 23:22:10|191.39|189.29|191.29|189.19|191.39|189.29|191.19|189.09|19
1653348140000|2022-05-23 23:22:20|191.32|189.22|191.4|189.3|191.41|189.31|191.29|189.19|18
1653348150000|2022-05-23 23:22:30|191.38|189.28|191.21|189.11|191.38|189.28|191.21|189.11|18
1653348160000|2022-05-23 23:22:40|191.26|189.16|191.64|189.54|191.64|189.54|191.26|189.16|23
1653348170000|2022-05-23 23:22:50|191.63|189.53|191.88|189.78|191.89|189.79|191.62|189.52|21
1653348180000|2022-05-23 23:23:00|191.81|189.71|191.94|189.84|192.01|189.91|191.8|189.7|20
1653348190000|2022-05-23 23:23:10|192|189.9|191.98|189.88|192.01|189.91|191.96|189.86|22
1653348200000|2022-05-23 23:23:20|191.99|189.89|191.87|189.77|191.99|189.89|191.85|189.75|24
1653348210000|2022-05-23 23:23:30|191.86|189.76|191.97|189.87|191.97|189.87|191.86|189.76|18
1653348220000|2022-05-23 23:23:40|191.98|189.88|192.06|189.96|192.16|190.06|191.98|189.88|22
1653348230000|2022-05-23 23:23:50|192.09|189.99|192.29|190.19|192.3|190.2|192.09|189.99|20
1653348240000|2022-05-23 23:24:00|192.33|190.23|192.37|190.27|192.42|190.32|192.33|190.23|17
1653348250000|2022-05-23 23:24:10|192.35|190.25|192.45|190.35|192.45|190.35|192.35|190.25|9
1653348260000|2022-05-23 23:24:20|192.42|190.32|192.38|190.28|192.43|190.33|192.31|190.21|23
1653348270000|2022-05-23 23:24:30|192.4|190.3|192.58|190.48|192.58|190.48|192.4|190.3|15
1653348280000|2022-05-23 23:24:40|192.57|190.47|192.51|190.41|192.59|190.49|192.48|190.38|21
1653348290000|2022-05-23 23:24:50|192.5|190.4|192.72|190.62|192.73|190.63|192.5|190.4|15
1653348300000|2022-05-23 23:25:00|192.73|190.63|192.45|190.35|192.73|190.63|192.38|190.28|28
1653348310000|2022-05-23 23:25:10|192.44|190.34|192.32|190.22|192.44|190.34|192.27|190.17|20
1653348320000|2022-05-23 23:25:20|192.33|190.23|192.29|190.19|192.33|190.23|192.28|190.18|7
1653348330000|2022-05-23 23:25:30|192.28|190.18|192.36|190.26|192.42|190.32|192.28|190.18|13
1653348340000|2022-05-23 23:25:40|192.33|190.23|192.36|190.26|192.39|190.29|192.32|190.22|10
1653348350000|2022-05-23 23:25:50|192.28|190.18|192.25|190.15|192.28|190.18|192.25|190.15|3
1653348360000|2022-05-23 23:26:00|192.22|190.12|192.18|190.08|192.25|190.15|192.18|190.08|17
1653348370000|2022-05-23 23:26:10|192.2|190.1|192.07|189.97|192.2|190.1|192.07|189.97|9
1653348380000|2022-05-23 23:26:20|192.05|189.95|192.03|189.93|192.11|190.01|192|189.9|15
1653348390000|2022-05-23 23:26:30|192.02|189.92|192.07|189.97|192.07|189.97|192.01|189.91|7
1653348400000|2022-05-23 23:26:40|192.08|189.98|192.27|190.17|192.27|190.17|192.05|189.95|18
1653348410000|2022-05-23 23:26:50|192.26|190.16|192.28|190.18|192.3|190.2|192.22|190.12|14
1653348420000|2022-05-23 23:27:00|192.29|190.19|192.27|190.17|192.31|190.21|192.27|190.17|13
1653348430000|2022-05-23 23:27:10|192.26|190.16|192.3|190.2|192.3|190.2|192.18|190.08|18
1653348440000|2022-05-23 23:27:20|192.29|190.19|192.17|190.07|192.29|190.19|192.15|190.05|15
1653348450000|2022-05-23 23:27:30|192.19|190.09|192.26|190.16|192.28|190.18|192.18|190.08|8
1653348460000|2022-05-23 23:27:40|192.25|190.15|192.3|190.2|192.3|190.2|192.24|190.14|8
1653348470000|2022-05-23 23:27:50|192.34|190.24|192.28|190.18|192.34|190.24|192.28|190.18|19
1653348480000|2022-05-23 23:28:00|192.27|190.17|192.11|190.01|192.27|190.17|192.1|190|12
1653348490000|2022-05-23 23:28:10|192.1|190|192.04|189.94|192.1|190|192.01|189.91|12
1653348500000|2022-05-23 23:28:20|192.07|189.97|192.09|189.99|192.09|189.99|192.06|189.96|5
1653348510000|2022-05-23 23:28:30|192.11|190.01|192.11|190.01|192.14|190.04|192.1|190|12
1653348520000|2022-05-23 23:28:40|192.1|190|192.06|189.96|192.1|190|192.06|189.96|4
1653348530000|2022-05-23 23:28:50|192.08|189.98|192.17|190.07|192.18|190.08|192.07|189.97|9
1653348540000|2022-05-23 23:29:00|192.19|190.09|192.1|190|192.19|190.09|192.09|189.99|12
1653348550000|2022-05-23 23:29:10|192.11|190.01|192.03|189.93|192.12|190.02|192.03|189.93|11
1653348560000|2022-05-23 23:29:20|192.04|189.94|192|189.9|192.04|189.94|191.99|189.89|6
1653348570000|2022-05-23 23:29:30|191.99|189.89|191.97|189.87|192|189.9|191.96|189.86|8
1653348580000|2022-05-23 23:29:40|191.98|189.88|191.94|189.84|191.98|189.88|191.94|189.84|6
1653348590000|2022-05-23 23:29:50|191.95|189.85|192.16|190.06|192.16|190.06|191.95|189.85|8
1653348600000|2022-05-23 23:30:00|192.18|190.08|192.06|189.96|192.2|190.1|192.05|189.95|15
1653348610000|2022-05-23 23:30:10|192.07|189.97|191.98|189.88|192.07|189.97|191.97|189.87|9
1653348620000|2022-05-23 23:30:20|191.99|189.89|192.23|190.13|192.23|190.13|191.98|189.88|16
1653348630000|2022-05-23 23:30:30|192.22|190.12|192.37|190.27|192.38|190.28|192.22|190.12|15
1653348640000|2022-05-23 23:30:40|192.36|190.26|192.38|190.28|192.42|190.32|192.33|190.23|17
1653348650000|2022-05-23 23:30:50|192.36|190.26|192.33|190.23|192.37|190.27|192.29|190.19|14
1653348660000|2022-05-23 23:31:00|192.37|190.27|192.28|190.18|192.4|190.3|192.28|190.18|14
1653348670000|2022-05-23 23:31:10|192.37|190.27|192.39|190.29|192.43|190.33|192.28|190.18|19
1653348680000|2022-05-23 23:31:20|192.37|190.27|192.19|190.09|192.38|190.28|192.19|190.09|19
1653348690000|2022-05-23 23:31:30|192.18|190.08|192.1|190|192.19|190.09|192.1|190|12
1653348700000|2022-05-23 23:31:40|192.11|190.01|192.37|190.27|192.37|190.27|192.11|190.01|16
1653348710000|2022-05-23 23:31:50|192.39|190.29|192.39|190.29|192.41|190.31|192.31|190.21|22
1653348720000|2022-05-23 23:32:00|192.38|190.28|192.37|190.27|192.41|190.31|192.31|190.21|18
1653348730000|2022-05-23 23:32:10|192.36|190.26|192.34|190.24|192.38|190.28|192.34|190.24|15
1653348740000|2022-05-23 23:32:20|192.32|190.22|192.42|190.32|192.42|190.32|192.3|190.2|14
1653348750000|2022-05-23 23:32:30|192.43|190.33|192.6|190.5|192.6|190.5|192.43|190.33|10
1653348760000|2022-05-23 23:32:40|192.56|190.46|192.52|190.42|192.6|190.5|192.52|190.42|12
1653348770000|2022-05-23 23:32:50|192.5|190.4|192.58|190.48|192.59|190.49|192.5|190.4|19
1653348780000|2022-05-23 23:33:00|192.59|190.49|192.61|190.51|192.64|190.54|192.59|190.49|13
1653348790000|2022-05-23 23:33:10|192.6|190.5|192.55|190.45|192.6|190.5|192.53|190.43|12
1653348800000|2022-05-23 23:33:20|192.56|190.46|192.53|190.43|192.59|190.49|192.52|190.42|14
1653348810000|2022-05-23 23:33:30|192.56|190.46|192.57|190.47|192.61|190.51|192.5|190.4|16
1653348820000|2022-05-23 23:33:40|192.55|190.45|192.52|190.42|192.55|190.45|192.52|190.42|10
1653348830000|2022-05-23 23:33:50|192.51|190.41|192.81|190.71|192.81|190.71|192.51|190.41|19
1653348840000|2022-05-23 23:34:00|192.8|190.7|192.81|190.71|192.81|190.71|192.71|190.61|18
1653348850000|2022-05-23 23:34:10|192.82|190.72|192.65|190.55|192.83|190.73|192.55|190.45|26
1653348860000|2022-05-23 23:34:20|192.66|190.56|192.66|190.56|192.71|190.61|192.64|190.54|23
1653348870000|2022-05-23 23:34:30|192.65|190.55|192.69|190.59|192.71|190.61|192.56|190.46|18
1653348880000|2022-05-23 23:34:40|192.68|190.58|192.68|190.58|192.72|190.62|192.67|190.57|15
1653348890000|2022-05-23 23:34:50|192.67|190.57|192.63|190.53|192.67|190.57|192.56|190.46|13
1653348900000|2022-05-23 23:35:00|192.61|190.51|192.5|190.4|192.62|190.52|192.49|190.39|14
1653348910000|2022-05-23 23:35:10|192.49|190.39|192.74|190.64|192.8|190.7|192.49|190.39|17
1653348920000|2022-05-23 23:35:20|192.75|190.65|192.76|190.66|192.78|190.68|192.66|190.56|10
1653348930000|2022-05-23 23:35:30|192.74|190.64|192.66|190.56|192.74|190.64|192.66|190.56|10
1653348940000|2022-05-23 23:35:40|192.65|190.55|192.72|190.62|192.73|190.63|192.65|190.55|7
1653348950000|2022-05-23 23:35:50|192.75|190.65|192.74|190.64|192.75|190.65|192.69|190.59|9
1653348960000|2022-05-23 23:36:00|192.73|190.63|192.61|190.51|192.75|190.65|192.61|190.51|15
1653348970000|2022-05-23 23:36:10|192.6|190.5|192.48|190.38|192.6|190.5|192.48|190.38|13
1653348980000|2022-05-23 23:36:20|192.49|190.39|192.47|190.37|192.53|190.43|192.45|190.35|12
1653348990000|2022-05-23 23:36:30|192.48|190.38|192.6|190.5|192.61|190.51|192.48|190.38|13
1653349000000|2022-05-23 23:36:40|192.61|190.51|192.51|190.41|192.61|190.51|192.49|190.39|18
1653349010000|2022-05-23 23:36:50|192.5|190.4|192.49|190.39|192.55|190.45|192.49|190.39|14
1653349020000|2022-05-23 23:37:00|192.51|190.41|192.53|190.43|192.61|190.51|192.48|190.38|21
1653349030000|2022-05-23 23:37:10|192.51|190.41|192.49|190.39|192.52|190.42|192.49|190.39|4
1653349040000|2022-05-23 23:37:20|192.5|190.4|192.48|190.38|192.55|190.45|192.46|190.36|10
1653349050000|2022-05-23 23:37:30|192.49|190.39|192.45|190.35|192.49|190.39|192.44|190.34|7
1653349060000|2022-05-23 23:37:40|192.44|190.34|192.43|190.33|192.45|190.35|192.38|190.28|7
1653349070000|2022-05-23 23:37:50|192.44|190.34|192.41|190.31|192.44|190.34|192.41|190.31|4
1653349080000|2022-05-23 23:38:00|192.4|190.3|192.44|190.34|192.45|190.35|192.39|190.29|5
1653349090000|2022-05-23 23:38:10|192.42|190.32|192.42|190.32|192.42|190.32|192.42|190.32|1
1653349110000|2022-05-23 23:38:30|192.4|190.3|192.4|190.3|192.42|190.32|192.4|190.3|5
1653349120000|2022-05-23 23:38:40|192.42|190.32|192.46|190.36|192.46|190.36|192.42|190.32|5
1653349130000|2022-05-23 23:38:50|192.45|190.35|192.44|190.34|192.45|190.35|192.44|190.34|2
1653349140000|2022-05-23 23:39:00|192.45|190.35|192.61|190.51|192.61|190.51|192.44|190.34|6
1653349150000|2022-05-23 23:39:10|192.6|190.5|192.46|190.36|192.6|190.5|192.46|190.36|12
1653349160000|2022-05-23 23:39:20|192.48|190.38|192.49|190.39|192.5|190.4|192.48|190.38|4
1653349170000|2022-05-23 23:39:30|192.5|190.4|192.71|190.61|192.71|190.61|192.5|190.4|10
1653349180000|2022-05-23 23:39:40|192.69|190.59|192.72|190.62|192.72|190.62|192.68|190.58|4
1653349190000|2022-05-23 23:39:50|192.73|190.63|192.68|190.58|192.73|190.63|192.68|190.58|5
1653349200000|2022-05-23 23:40:00|192.66|190.56|192.7|190.6|192.7|190.6|192.66|190.56|6
1653349210000|2022-05-23 23:40:10|192.71|190.61|192.92|190.82|192.92|190.82|192.71|190.61|10
1653349220000|2022-05-23 23:40:20|192.91|190.81|192.89|190.79|192.92|190.82|192.89|190.79|6
1653349230000|2022-05-23 23:40:30|192.9|190.8|192.91|190.81|192.93|190.83|192.89|190.79|5
1653349240000|2022-05-23 23:40:40|192.9|190.8|192.86|190.76|192.9|190.8|192.86|190.76|3
1653349250000|2022-05-23 23:40:50|192.87|190.77|192.86|190.76|192.89|190.79|192.86|190.76|5
1653349260000|2022-05-23 23:41:00|192.87|190.77|192.83|190.73|192.91|190.81|192.75|190.65|16
1653349270000|2022-05-23 23:41:10|192.81|190.71|192.85|190.75|192.85|190.75|192.79|190.69|10
1653349280000|2022-05-23 23:41:20|192.86|190.76|192.85|190.75|192.87|190.77|192.85|190.75|6
1653349290000|2022-05-23 23:41:30|192.84|190.74|192.84|190.74|192.85|190.75|192.83|190.73|5
1653349300000|2022-05-23 23:41:40|192.81|190.71|192.8|190.7|192.84|190.74|192.78|190.68|9
1653349310000|2022-05-23 23:41:50|192.81|190.71|192.85|190.75|192.85|190.75|192.81|190.71|3
1653349330000|2022-05-23 23:42:10|192.84|190.74|192.83|190.73|192.84|190.74|192.83|190.73|2
1653349340000|2022-05-23 23:42:20|192.82|190.72|192.68|190.58|192.82|190.72|192.68|190.58|8
1653349350000|2022-05-23 23:42:30|192.67|190.57|192.65|190.55|192.67|190.57|192.58|190.48|7
1653349360000|2022-05-23 23:42:40|192.62|190.52|192.65|190.55|192.67|190.57|192.62|190.52|12
1653349370000|2022-05-23 23:42:50|192.64|190.54|192.83|190.73|192.89|190.79|192.62|190.52|25
1653349380000|2022-05-23 23:43:00|192.8|190.7|192.74|190.64|192.85|190.75|192.73|190.63|11
1653349390000|2022-05-23 23:43:10|192.75|190.65|192.81|190.71|192.81|190.71|192.75|190.65|12
1653349400000|2022-05-23 23:43:20|192.82|190.72|192.96|190.86|192.97|190.87|192.81|190.71|18
1653349410000|2022-05-23 23:43:30|192.95|190.85|192.93|190.83|192.97|190.87|192.93|190.83|12
1653349420000|2022-05-23 23:43:40|192.94|190.84|193.02|190.92|193.13|191.03|192.93|190.83|14
1653349430000|2022-05-23 23:43:50|192.98|190.88|193.05|190.95|193.13|191.03|192.98|190.88|19
1653349440000|2022-05-23 23:44:00|193.06|190.96|193.08|190.98|193.08|190.98|193.02|190.92|13
1653349450000|2022-05-23 23:44:10|193.04|190.94|193.04|190.94|193.08|190.98|193.04|190.94|9
1653349460000|2022-05-23 23:44:20|193.02|190.92|193.07|190.97|193.1|191|193.01|190.91|10
1653349470000|2022-05-23 23:44:30|193.04|190.94|193.05|190.95|193.06|190.96|193.04|190.94|3
1653349480000|2022-05-23 23:44:40|193.04|190.94|193.03|190.93|193.04|190.94|193.03|190.93|4
1653349490000|2022-05-23 23:44:50|193.04|190.94|193.04|190.94|193.05|190.95|193.04|190.94|3
1653349500000|2022-05-23 23:45:00|193.03|190.93|192.75|190.65|193.03|190.93|192.75|190.65|17
1653349510000|2022-05-23 23:45:10|192.74|190.64|192.6|190.5|192.74|190.64|192.6|190.5|18
1653349520000|2022-05-23 23:45:20|192.59|190.49|192.95|190.85|192.96|190.86|192.58|190.48|14
1653349530000|2022-05-23 23:45:30|192.97|190.87|193.23|191.13|193.23|191.13|192.88|190.78|25
1653349540000|2022-05-23 23:45:40|193.22|191.12|193.23|191.13|193.23|191.13|193.17|191.07|11
1653349550000|2022-05-23 23:45:50|193.22|191.12|193.04|190.94|193.22|191.12|193.02|190.92|18
1653349560000|2022-05-23 23:46:00|193.06|190.96|193.06|190.96|193.07|190.97|193.04|190.94|7
1653349570000|2022-05-23 23:46:10|193.11|191.01|193.22|191.12|193.25|191.15|193.02|190.92|24
1653349580000|2022-05-23 23:46:20|193.21|191.11|193.1|191|193.25|191.15|193.1|191|20
1653349590000|2022-05-23 23:46:30|193.09|190.99|193.05|190.95|193.1|191|193.03|190.93|14
1653349600000|2022-05-23 23:46:40|193.04|190.94|193.05|190.95|193.07|190.97|193.03|190.93|10
1653349610000|2022-05-23 23:46:50|193.04|190.94|192.97|190.87|193.04|190.94|192.97|190.87|5
1653349620000|2022-05-23 23:47:00|192.98|190.88|193.06|190.96|193.07|190.97|192.95|190.85|11
1653349630000|2022-05-23 23:47:10|193.04|190.94|193|190.9|193.05|190.95|193|190.9|11
1653349640000|2022-05-23 23:47:20|192.99|190.89|193.03|190.93|193.05|190.95|192.97|190.87|14
1653349650000|2022-05-23 23:47:30|193.02|190.92|192.97|190.87|193.02|190.92|192.97|190.87|10
1653349660000|2022-05-23 23:47:40|192.94|190.84|192.95|190.85|192.95|190.85|192.86|190.76|15
1653349670000|2022-05-23 23:47:50|192.97|190.87|192.94|190.84|193.01|190.91|192.92|190.82|17
1653349680000|2022-05-23 23:48:00|192.93|190.83|192.91|190.81|192.94|190.84|192.9|190.8|8
1653349690000|2022-05-23 23:48:10|192.9|190.8|192.91|190.81|192.91|190.81|192.9|190.8|16
1653349700000|2022-05-23 23:48:20|192.9|190.8|192.84|190.74|192.92|190.82|192.83|190.73|7
1653349710000|2022-05-23 23:48:30|192.85|190.75|192.8|190.7|192.86|190.76|192.8|190.7|9
1653349720000|2022-05-23 23:48:40|192.81|190.71|192.83|190.73|192.83|190.73|192.81|190.71|3
1653349730000|2022-05-23 23:48:50|192.82|190.72|192.82|190.72|192.82|190.72|192.8|190.7|4
1653349740000|2022-05-23 23:49:00|192.8|190.7|192.85|190.75|192.85|190.75|192.79|190.69|8
1653349750000|2022-05-23 23:49:10|192.82|190.72|192.91|190.81|192.91|190.81|192.75|190.65|14
1653349760000|2022-05-23 23:49:20|192.92|190.82|192.84|190.74|192.92|190.82|192.84|190.74|8
1653349770000|2022-05-23 23:49:30|192.77|190.67|192.77|190.67|192.77|190.67|192.72|190.62|6
1653349780000|2022-05-23 23:49:40|192.75|190.65|192.81|190.71|192.86|190.76|192.74|190.64|7
1653349790000|2022-05-23 23:49:50|192.82|190.72|193.02|190.92|193.02|190.92|192.82|190.72|8
1653349800000|2022-05-23 23:50:00|193.03|190.93|192.87|190.77|193.03|190.93|192.85|190.75|10
1653349810000|2022-05-23 23:50:10|192.93|190.83|193.01|190.91|193.01|190.91|192.93|190.83|4
1653349820000|2022-05-23 23:50:20|193.02|190.92|192.98|190.88|193.02|190.92|192.98|190.88|5
1653349830000|2022-05-23 23:50:30|192.99|190.89|193.01|190.91|193.01|190.91|192.95|190.85|8
1653349840000|2022-05-23 23:50:40|192.99|190.89|193|190.9|193|190.9|192.99|190.89|2
1653349850000|2022-05-23 23:50:50|193.01|190.91|193.02|190.92|193.02|190.92|193|190.9|4
1653349860000|2022-05-23 23:51:00|193.03|190.93|193.02|190.92|193.03|190.93|193.01|190.91|5
1653349870000|2022-05-23 23:51:10|193.01|190.91|193.06|190.96|193.06|190.96|192.99|190.89|11
1653349900000|2022-05-23 23:51:40|193.04|190.94|193.05|190.95|193.05|190.95|193.04|190.94|2
1653349910000|2022-05-23 23:51:50|193.04|190.94|193.01|190.91|193.04|190.94|193|190.9|4
1653349920000|2022-05-23 23:52:00|193.02|190.92|193.05|190.95|193.08|190.98|193.02|190.92|7
1653349930000|2022-05-23 23:52:10|193.04|190.94|192.92|190.82|193.04|190.94|192.91|190.81|7
1653349940000|2022-05-23 23:52:20|192.91|190.81|192.89|190.79|192.91|190.81|192.88|190.78|11
1653349950000|2022-05-23 23:52:30|192.91|190.81|192.9|190.8|192.92|190.82|192.9|190.8|4
1653349960000|2022-05-23 23:52:40|192.91|190.81|192.9|190.8|192.91|190.81|192.9|190.8|2
1653349970000|2022-05-23 23:52:50|192.91|190.81|193.01|190.91|193.04|190.94|192.91|190.81|13
1653349980000|2022-05-23 23:53:00|193|190.9|192.86|190.76|193|190.9|192.84|190.74|16
1653349990000|2022-05-23 23:53:10|192.84|190.74|192.76|190.66|192.85|190.75|192.76|190.66|12
1653350000000|2022-05-23 23:53:20|192.73|190.63|192.77|190.67|192.77|190.67|192.73|190.63|6
1653350010000|2022-05-23 23:53:30|192.78|190.68|192.82|190.72|192.85|190.75|192.78|190.68|9
1653350020000|2022-05-23 23:53:40|192.83|190.73|192.84|190.74|192.86|190.76|192.83|190.73|4
1653350030000|2022-05-23 23:53:50|192.83|190.73|192.83|190.73|192.84|190.74|192.82|190.72|5
1653350040000|2022-05-23 23:54:00|192.82|190.72|192.73|190.63|192.86|190.76|192.7|190.6|20
1653350050000|2022-05-23 23:54:10|192.77|190.67|192.76|190.66|192.77|190.67|192.73|190.63|4
1653350060000|2022-05-23 23:54:20|192.75|190.65|192.77|190.67|192.77|190.67|192.74|190.64|3
1653350070000|2022-05-23 23:54:30|192.78|190.68|192.82|190.72|192.84|190.74|192.78|190.68|6
1653350080000|2022-05-23 23:54:40|192.81|190.71|192.78|190.68|192.82|190.72|192.74|190.64|16
1653350090000|2022-05-23 23:54:50|192.77|190.67|192.75|190.65|192.79|190.69|192.75|190.65|7
1653350100000|2022-05-23 23:55:00|192.74|190.64|192.73|190.63|192.83|190.73|192.7|190.6|18
1653350110000|2022-05-23 23:55:10|192.72|190.62|192.67|190.57|192.72|190.62|192.65|190.55|12
1653350120000|2022-05-23 23:55:20|192.66|190.56|192.68|190.58|192.68|190.58|192.66|190.56|3
1653350130000|2022-05-23 23:55:30|192.69|190.59|192.72|190.62|192.72|190.62|192.68|190.58|5
1653350140000|2022-05-23 23:55:40|192.71|190.61|192.64|190.54|192.71|190.61|192.48|190.38|16
1653350150000|2022-05-23 23:55:50|192.63|190.53|192.57|190.47|192.63|190.53|192.56|190.46|12
1653350160000|2022-05-23 23:56:00|192.59|190.49|192.63|190.53|192.63|190.53|192.58|190.48|4
1653350170000|2022-05-23 23:56:10|192.6|190.5|192.59|190.49|192.6|190.5|192.58|190.48|6
1653350180000|2022-05-23 23:56:20|192.6|190.5|192.49|190.39|192.6|190.5|192.49|190.39|10
1653350190000|2022-05-23 23:56:30|192.48|190.38|192.54|190.44|192.54|190.44|192.45|190.35|11
1653350200000|2022-05-23 23:56:40|192.55|190.45|192.5|190.4|192.55|190.45|192.47|190.37|8
1653350210000|2022-05-23 23:56:50|192.51|190.41|192.53|190.43|192.54|190.44|192.51|190.41|5
1653350220000|2022-05-23 23:57:00|192.54|190.44|192.41|190.31|192.54|190.44|192.4|190.3|12
1653350230000|2022-05-23 23:57:10|192.43|190.33|192.45|190.35|192.46|190.36|192.43|190.33|8
1653350240000|2022-05-23 23:57:20|192.46|190.36|192.55|190.45|192.55|190.45|192.46|190.36|8
1653350250000|2022-05-23 23:57:30|192.56|190.46|192.58|190.48|192.6|190.5|192.56|190.46|11
1653350260000|2022-05-23 23:57:40|192.59|190.49|192.58|190.48|192.59|190.49|192.57|190.47|8
1653350270000|2022-05-23 23:57:50|192.57|190.47|192.56|190.46|192.58|190.48|192.56|190.46|4
1653350280000|2022-05-23 23:58:00|192.55|190.45|192.53|190.43|192.55|190.45|192.53|190.43|2
1653350290000|2022-05-23 23:58:10|192.51|190.41|192.43|190.33|192.51|190.41|192.43|190.33|4
1653350300000|2022-05-23 23:58:20|192.41|190.31|192.44|190.34|192.44|190.34|192.33|190.23|11
1653350310000|2022-05-23 23:58:30|192.45|190.35|192.6|190.5|192.6|190.5|192.45|190.35|15
1653350320000|2022-05-23 23:58:40|192.59|190.49|192.55|190.45|192.68|190.58|192.55|190.45|15
1653350330000|2022-05-23 23:58:50|192.52|190.42|192.44|190.34|192.52|190.42|192.43|190.33|11
1653350340000|2022-05-23 23:59:00|192.45|190.35|192.63|190.53|192.63|190.53|192.45|190.35|13
1653350350000|2022-05-23 23:59:10|192.62|190.52|192.49|190.39|192.62|190.52|192.47|190.37|14
1653350360000|2022-05-23 23:59:20|192.5|190.4|192.57|190.47|192.59|190.49|192.5|190.4|7
1653350370000|2022-05-23 23:59:30|192.56|190.46|192.57|190.47|192.57|190.47|192.55|190.45|4
1653350380000|2022-05-23 23:59:40|192.58|190.48|192.6|190.5|192.6|190.5|192.58|190.48|2
1653350390000|2022-05-23 23:59:50|192.62|190.52|192.76|190.66|192.77|190.67|192.62|190.52|12
1653350400000|2022-05-24 00:00:00|192.77|190.67|192.75|190.65|192.77|190.67|192.74|190.64|9
1653350410000|2022-05-24 00:00:10|192.76|190.66|192.52|190.42|192.76|190.66|192.5|190.4|19
1653350420000|2022-05-24 00:00:20|192.53|190.43|192.79|190.69|192.8|190.7|192.49|190.39|23
1653350430000|2022-05-24 00:00:30|192.76|190.66|192.69|190.59|192.77|190.67|192.69|190.59|15
1653350440000|2022-05-24 00:00:40|192.7|190.6|192.7|190.6|192.71|190.61|192.64|190.54|24
1653350450000|2022-05-24 00:00:50|192.71|190.61|192.72|190.62|192.74|190.64|192.69|190.59|9
1653350460000|2022-05-24 00:01:00|192.73|190.63|192.82|190.72|192.83|190.73|192.71|190.61|13
1653350470000|2022-05-24 00:01:10|192.81|190.71|192.78|190.68|192.82|190.72|192.77|190.67|8
1653350480000|2022-05-24 00:01:20|192.79|190.69|192.83|190.73|192.83|190.73|192.77|190.67|13
1653350490000|2022-05-24 00:01:30|192.84|190.74|192.8|190.7|192.85|190.75|192.8|190.7|8
1653350500000|2022-05-24 00:01:40|192.81|190.71|192.82|190.72|192.83|190.73|192.81|190.71|4
1653350510000|2022-05-24 00:01:50|192.81|190.71|192.87|190.77|192.87|190.77|192.81|190.71|10
1653350520000|2022-05-24 00:02:00|192.9|190.8|192.87|190.77|192.9|190.8|192.86|190.76|11
1653350530000|2022-05-24 00:02:10|192.88|190.78|192.9|190.8|192.91|190.81|192.87|190.77|10
1653350540000|2022-05-24 00:02:20|192.89|190.79|192.67|190.57|192.89|190.79|192.67|190.57|16
1653350550000|2022-05-24 00:02:30|192.65|190.55|192.49|190.39|192.65|190.55|192.45|190.35|21
1653350560000|2022-05-24 00:02:40|192.48|190.38|192.45|190.35|192.58|190.48|192.45|190.35|21
1653350570000|2022-05-24 00:02:50|192.44|190.34|192.15|190.05|192.5|190.4|192.14|190.04|25
1653350580000|2022-05-24 00:03:00|192.12|190.02|192.09|189.99|192.15|190.05|192.04|189.94|14
1653350590000|2022-05-24 00:03:10|192.08|189.98|192.03|189.93|192.08|189.98|191.92|189.82|17
1653350600000|2022-05-24 00:03:20|192.02|189.92|191.91|189.81|192.02|189.92|191.89|189.79|18
1653350610000|2022-05-24 00:03:30|191.9|189.8|191.91|189.81|191.91|189.81|191.74|189.64|26
1653350620000|2022-05-24 00:03:40|191.9|189.8|192.05|189.95|192.05|189.95|191.88|189.78|17
1653350630000|2022-05-24 00:03:50|192.06|189.96|192.65|190.55|192.65|190.55|192.06|189.96|19
1653350640000|2022-05-24 00:04:00|192.66|190.56|192.74|190.64|192.78|190.68|192.59|190.49|27
1653350650000|2022-05-24 00:04:10|192.72|190.62|192.77|190.67|192.81|190.71|192.71|190.61|20
1653350660000|2022-05-24 00:04:20|192.78|190.68|192.83|190.73|192.88|190.78|192.76|190.66|18
1653350670000|2022-05-24 00:04:30|192.84|190.74|192.91|190.81|192.91|190.81|192.83|190.73|15
1653350680000|2022-05-24 00:04:40|192.92|190.82|193.1|191|193.12|191.02|192.89|190.79|15
1653350690000|2022-05-24 00:04:50|193.12|191.02|192.93|190.83|193.13|191.03|192.93|190.83|17
1653350700000|2022-05-24 00:05:00|192.92|190.82|192.84|190.74|192.92|190.82|192.77|190.67|21
1653350710000|2022-05-24 00:05:10|192.81|190.71|192.81|190.71|192.81|190.71|192.77|190.67|14
1653350720000|2022-05-24 00:05:20|192.8|190.7|192.89|190.79|192.98|190.88|192.8|190.7|9
1653350730000|2022-05-24 00:05:30|192.95|190.85|192.97|190.87|192.98|190.88|192.93|190.83|6
1653350740000|2022-05-24 00:05:40|192.98|190.88|193.05|190.95|193.07|190.97|192.97|190.87|7
1653350750000|2022-05-24 00:05:50|193.1|191|193.3|191.2|193.33|191.23|193.1|191|21
1653350760000|2022-05-24 00:06:00|193.31|191.21|193.29|191.19|193.35|191.25|193.24|191.14|24
1653350770000|2022-05-24 00:06:10|193.3|191.2|193.19|191.09|193.31|191.21|193.19|191.09|15
1653350780000|2022-05-24 00:06:20|193.18|191.08|193.19|191.09|193.29|191.19|193.18|191.08|22
1653350790000|2022-05-24 00:06:30|193.2|191.1|193.23|191.13|193.23|191.13|193.14|191.04|24
1653350800000|2022-05-24 00:06:40|193.25|191.15|193.23|191.13|193.32|191.22|193.2|191.1|21
1653350810000|2022-05-24 00:06:50|193.22|191.12|193.16|191.06|193.3|191.2|193.16|191.06|13
1653350820000|2022-05-24 00:07:00|193.14|191.04|192.99|190.89|193.14|191.04|192.98|190.88|18
1653350830000|2022-05-24 00:07:10|193.01|190.91|193.05|190.95|193.05|190.95|192.99|190.89|12
1653350840000|2022-05-24 00:07:20|193.1|191|193.29|191.19|193.29|191.19|193.03|190.93|17
1653350850000|2022-05-24 00:07:30|193.31|191.21|193.34|191.24|193.35|191.25|193.29|191.19|14
1653350860000|2022-05-24 00:07:40|193.32|191.22|193.34|191.24|193.34|191.24|193.29|191.19|9
1653350870000|2022-05-24 00:07:50|193.32|191.22|193.42|191.32|193.44|191.34|193.27|191.17|20
1653350880000|2022-05-24 00:08:00|193.43|191.33|193.4|191.3|193.49|191.39|193.4|191.3|13
1653350890000|2022-05-24 00:08:10|193.38|191.28|193.27|191.17|193.38|191.28|193.26|191.16|9
1653350900000|2022-05-24 00:08:20|193.29|191.19|193.15|191.05|193.29|191.19|193.15|191.05|7
1653350910000|2022-05-24 00:08:30|193.14|191.04|193.37|191.27|193.38|191.28|193.09|190.99|20
1653350920000|2022-05-24 00:08:40|193.36|191.26|193.27|191.17|193.37|191.27|193.25|191.15|14
1653350930000|2022-05-24 00:08:50|193.29|191.19|193.36|191.26|193.36|191.26|193.29|191.19|6
1653350940000|2022-05-24 00:09:00|193.35|191.25|193.34|191.24|193.36|191.26|193.33|191.23|10
1653350950000|2022-05-24 00:09:10|193.29|191.19|193.38|191.28|193.4|191.3|193.28|191.18|11
1653350960000|2022-05-24 00:09:20|193.37|191.27|193.38|191.28|193.41|191.31|193.29|191.19|13
1653350970000|2022-05-24 00:09:30|193.37|191.27|193.36|191.26|193.37|191.27|193.3|191.2|9
1653350980000|2022-05-24 00:09:40|193.37|191.27|193.4|191.3|193.41|191.31|193.37|191.27|8
1653350990000|2022-05-24 00:09:50|193.39|191.29|193.37|191.27|193.39|191.29|193.37|191.27|5
1653351000000|2022-05-24 00:10:00|193.38|191.28|193.38|191.28|193.4|191.3|193.37|191.27|6
1653351010000|2022-05-24 00:10:10|193.37|191.27|193.17|191.07|193.37|191.27|193.17|191.07|23
1653351020000|2022-05-24 00:10:20|193.14|191.04|193.13|191.03|193.16|191.06|193.13|191.03|14
1653351030000|2022-05-24 00:10:30|193.12|191.02|193.11|191.01|193.12|191.02|193.08|190.98|13
1653351040000|2022-05-24 00:10:40|193.1|191|193.08|190.98|193.11|191.01|193.05|190.95|10
1653351050000|2022-05-24 00:10:50|193.07|190.97|193.13|191.03|193.17|191.07|193.07|190.97|12
1653351060000|2022-05-24 00:11:00|193.14|191.04|193.14|191.04|193.15|191.05|193.13|191.03|5
1653351070000|2022-05-24 00:11:10|193.16|191.06|193.15|191.05|193.21|191.11|193.13|191.03|11
1653351090000|2022-05-24 00:11:30|193.14|191.04|193.04|190.94|193.15|191.05|193.03|190.93|9
1653351100000|2022-05-24 00:11:40|193.03|190.93|192.96|190.86|193.09|190.99|192.96|190.86|13
1653351110000|2022-05-24 00:11:50|192.98|190.88|193.03|190.93|193.04|190.94|192.97|190.87|10
1653351120000|2022-05-24 00:12:00|193.02|190.92|192.91|190.81|193.02|190.92|192.89|190.79|16
1653351130000|2022-05-24 00:12:10|192.89|190.79|192.82|190.72|192.89|190.79|192.77|190.67|14
1653351140000|2022-05-24 00:12:20|192.83|190.73|192.87|190.77|192.87|190.77|192.83|190.73|8
1653351150000|2022-05-24 00:12:30|192.86|190.76|192.89|190.79|192.89|190.79|192.79|190.69|18
1653351160000|2022-05-24 00:12:40|192.95|190.85|192.82|190.72|192.95|190.85|192.81|190.71|12
1653351170000|2022-05-24 00:12:50|192.85|190.75|192.89|190.79|192.93|190.83|192.83|190.73|13
1653351180000|2022-05-24 00:13:00|192.9|190.8|192.91|190.81|192.97|190.87|192.9|190.8|14
1653351190000|2022-05-24 00:13:10|192.94|190.84|192.94|190.84|192.95|190.85|192.91|190.81|11
1653351200000|2022-05-24 00:13:20|192.93|190.83|192.81|190.71|192.94|190.84|192.8|190.7|12
1653351210000|2022-05-24 00:13:30|192.82|190.72|192.8|190.7|192.82|190.72|192.8|190.7|3
1653351220000|2022-05-24 00:13:40|192.81|190.71|192.78|190.68|192.81|190.71|192.78|190.68|3
1653351230000|2022-05-24 00:13:50|192.8|190.7|192.79|190.69|192.8|190.7|192.79|190.69|4
1653351240000|2022-05-24 00:14:00|192.81|190.71|192.8|190.7|192.82|190.72|192.79|190.69|8
1653351250000|2022-05-24 00:14:10|192.82|190.72|192.84|190.74|192.84|190.74|192.82|190.72|4
1653351260000|2022-05-24 00:14:20|192.83|190.73|192.83|190.73|192.83|190.73|192.78|190.68|7
1653351270000|2022-05-24 00:14:30|192.85|190.75|192.99|190.89|192.99|190.89|192.85|190.75|15
1653351280000|2022-05-24 00:14:40|193.01|190.91|193.01|190.91|193.01|190.91|192.96|190.86|7
1653351290000|2022-05-24 00:14:50|193|190.9|193.02|190.92|193.02|190.92|192.99|190.89|8
1653351300000|2022-05-24 00:15:00|193|190.9|192.93|190.83|193.1|191|192.93|190.83|17
1653351310000|2022-05-24 00:15:10|192.94|190.84|192.87|190.77|192.94|190.84|192.87|190.77|10
1653351320000|2022-05-24 00:15:20|192.86|190.76|192.96|190.86|192.96|190.86|192.86|190.76|16
1653351330000|2022-05-24 00:15:30|192.98|190.88|193.24|191.14|193.24|191.14|192.96|190.86|18
1653351340000|2022-05-24 00:15:40|193.23|191.13|193.25|191.15|193.28|191.18|193.21|191.11|18
1653351350000|2022-05-24 00:15:50|193.22|191.12|193.28|191.18|193.3|191.2|193.22|191.12|14
1653351360000|2022-05-24 00:16:00|193.27|191.17|193.25|191.15|193.27|191.17|193.24|191.14|5
1653351370000|2022-05-24 00:16:10|193.23|191.13|193.27|191.17|193.27|191.17|193.17|191.07|8
1653351380000|2022-05-24 00:16:20|193.26|191.16|193.28|191.18|193.28|191.18|193.24|191.14|6
1653351390000|2022-05-24 00:16:30|193.27|191.17|193.24|191.14|193.27|191.17|193.23|191.13|12
1653351400000|2022-05-24 00:16:40|193.25|191.15|193.37|191.27|193.41|191.31|193.25|191.15|17
1653351410000|2022-05-24 00:16:50|193.35|191.25|193.38|191.28|193.38|191.28|193.34|191.24|9
1653351420000|2022-05-24 00:17:00|193.35|191.25|193.34|191.24|193.35|191.25|193.3|191.2|9
1653351430000|2022-05-24 00:17:10|193.33|191.23|193.27|191.17|193.33|191.23|193.26|191.16|16
1653351440000|2022-05-24 00:17:20|193.28|191.18|193.31|191.21|193.33|191.23|193.24|191.14|12
1653351450000|2022-05-24 00:17:30|193.3|191.2|193.3|191.2|193.31|191.21|193.3|191.2|3
1653351460000|2022-05-24 00:17:40|193.29|191.19|193.3|191.2|193.31|191.21|193.28|191.18|8
1653351470000|2022-05-24 00:17:50|193.31|191.21|193.22|191.12|193.31|191.21|193.22|191.12|10
1653351480000|2022-05-24 00:18:00|193.24|191.14|193.26|191.16|193.27|191.17|193.24|191.14|9
1653351490000|2022-05-24 00:18:10|193.24|191.14|193.25|191.15|193.25|191.15|193.23|191.13|11
1653351500000|2022-05-24 00:18:20|193.24|191.14|193.2|191.1|193.25|191.15|193.19|191.09|10
1653351510000|2022-05-24 00:18:30|193.21|191.11|193.11|191.01|193.21|191.11|193.11|191.01|5
1653351520000|2022-05-24 00:18:40|193.09|190.99|193.08|190.98|193.11|191.01|193.08|190.98|11
1653351530000|2022-05-24 00:18:50|193.09|190.99|193.11|191.01|193.11|191.01|193.07|190.97|6
1653351540000|2022-05-24 00:19:00|193.12|191.02|193.19|191.09|193.19|191.09|193.12|191.02|7
1653351550000|2022-05-24 00:19:10|193.2|191.1|193.17|191.07|193.29|191.19|193.17|191.07|12
1653351560000|2022-05-24 00:19:20|193.19|191.09|193.18|191.08|193.21|191.11|193.18|191.08|6
1653351570000|2022-05-24 00:19:30|193.19|191.09|193.16|191.06|193.21|191.11|193.16|191.06|4
1653351580000|2022-05-24 00:19:40|193.17|191.07|193.19|191.09|193.24|191.14|193.17|191.07|6
1653351590000|2022-05-24 00:19:50|193.18|191.08|193.13|191.03|193.18|191.08|193.13|191.03|4
1653351600000|2022-05-24 00:20:00|193.12|191.02|193.13|191.03|193.13|191.03|193.12|191.02|2
1653351610000|2022-05-24 00:20:10|193.12|191.02|193.02|190.92|193.12|191.02|193|190.9|12
1653351620000|2022-05-24 00:20:20|193.03|190.93|193.03|190.93|193.05|190.95|193.02|190.92|11
1653351630000|2022-05-24 00:20:30|193.04|190.94|193.06|190.96|193.07|190.97|193.04|190.94|4
1653351640000|2022-05-24 00:20:40|193.04|190.94|193.03|190.93|193.04|190.94|193.01|190.91|10
1653351650000|2022-05-24 00:20:50|193.04|190.94|193.06|190.96|193.06|190.96|193.03|190.93|11
1653351660000|2022-05-24 00:21:00|193.05|190.95|193.06|190.96|193.15|191.05|193.05|190.95|15
1653351670000|2022-05-24 00:21:10|193.08|190.98|193.08|190.98|193.08|190.98|193.08|190.98|1
1653351680000|2022-05-24 00:21:20|193.1|191|193.09|190.99|193.1|191|193.09|190.99|2
1653351690000|2022-05-24 00:21:30|193.08|190.98|193.08|190.98|193.08|190.98|193.08|190.98|1
1653351700000|2022-05-24 00:21:40|193.05|190.95|193.06|190.96|193.06|190.96|193.05|190.95|2
1653351710000|2022-05-24 00:21:50|193.05|190.95|193.04|190.94|193.05|190.95|193.04|190.94|2
1653351720000|2022-05-24 00:22:00|193.03|190.93|192.83|190.73|193.04|190.94|192.79|190.69|20
1653351730000|2022-05-24 00:22:10|192.82|190.72|192.86|190.76|192.87|190.77|192.79|190.69|12
1653351740000|2022-05-24 00:22:20|192.85|190.75|192.79|190.69|192.85|190.75|192.78|190.68|9
1653351750000|2022-05-24 00:22:30|192.78|190.68|192.81|190.71|192.81|190.71|192.78|190.68|4
1653351760000|2022-05-24 00:22:40|192.8|190.7|192.9|190.8|192.92|190.82|192.8|190.7|10
1653351770000|2022-05-24 00:22:50|192.91|190.81|192.85|190.75|192.91|190.81|192.84|190.74|15
1653351780000|2022-05-24 00:23:00|192.84|190.74|192.84|190.74|192.85|190.75|192.83|190.73|5
1653351790000|2022-05-24 00:23:10|192.85|190.75|192.97|190.87|192.98|190.88|192.85|190.75|16
1653351800000|2022-05-24 00:23:20|192.98|190.88|192.84|190.74|192.98|190.88|192.81|190.71|8
1653351810000|2022-05-24 00:23:30|192.88|190.78|192.88|190.78|192.93|190.83|192.87|190.77|10
1653351820000|2022-05-24 00:23:40|192.89|190.79|192.89|190.79|192.89|190.79|192.86|190.76|8
1653351830000|2022-05-24 00:23:50|192.88|190.78|192.87|190.77|192.89|190.79|192.86|190.76|7
1653351840000|2022-05-24 00:24:00|192.86|190.76|192.8|190.7|192.87|190.77|192.78|190.68|12
1653351850000|2022-05-24 00:24:10|192.79|190.69|192.81|190.71|192.81|190.71|192.74|190.64|9
1653351860000|2022-05-24 00:24:20|192.8|190.7|192.88|190.78|192.88|190.78|192.8|190.7|8
1653351870000|2022-05-24 00:24:30|192.89|190.79|192.9|190.8|192.9|190.8|192.89|190.79|2
1653351880000|2022-05-24 00:24:40|192.88|190.78|192.88|190.78|192.88|190.78|192.87|190.77|3
1653351890000|2022-05-24 00:24:50|192.87|190.77|192.82|190.72|192.87|190.77|192.75|190.65|11
1653351900000|2022-05-24 00:25:00|192.83|190.73|192.87|190.77|192.87|190.77|192.83|190.73|8
1653351910000|2022-05-24 00:25:10|192.88|190.78|192.87|190.77|192.89|190.79|192.87|190.77|6
1653351920000|2022-05-24 00:25:20|192.88|190.78|192.88|190.78|192.88|190.78|192.88|190.78|1
1653351930000|2022-05-24 00:25:30|192.89|190.79|192.9|190.8|192.9|190.8|192.89|190.79|2
1653351940000|2022-05-24 00:25:40|192.94|190.84|192.94|190.84|193.03|190.93|192.94|190.84|16
1653351950000|2022-05-24 00:25:50|192.92|190.82|192.95|190.85|192.95|190.85|192.91|190.81|7
1653351960000|2022-05-24 00:26:00|192.96|190.86|192.94|190.84|193|190.9|192.94|190.84|10
1653351970000|2022-05-24 00:26:10|192.93|190.83|192.98|190.88|192.99|190.89|192.93|190.83|8
1653351980000|2022-05-24 00:26:20|192.94|190.84|193.06|190.96|193.06|190.96|192.93|190.83|10
1653351990000|2022-05-24 00:26:30|193.07|190.97|193|190.9|193.07|190.97|192.99|190.89|13
1653352000000|2022-05-24 00:26:40|192.99|190.89|192.99|190.89|193|190.9|192.99|190.89|3
1653352010000|2022-05-24 00:26:50|193|190.9|193.04|190.94|193.06|190.96|193|190.9|7
1653352020000|2022-05-24 00:27:00|193.05|190.95|192.95|190.85|193.05|190.95|192.95|190.85|7
1653352030000|2022-05-24 00:27:10|192.94|190.84|192.99|190.89|192.99|190.89|192.94|190.84|5
1653352040000|2022-05-24 00:27:20|192.97|190.87|192.98|190.88|192.99|190.89|192.97|190.87|4
1653352050000|2022-05-24 00:27:30|192.99|190.89|192.82|190.72|193.01|190.91|192.81|190.71|13
1653352060000|2022-05-24 00:27:40|192.83|190.73|192.92|190.82|192.92|190.82|192.83|190.73|10
1653352070000|2022-05-24 00:27:50|192.9|190.8|192.95|190.85|192.95|190.85|192.9|190.8|5
1653352080000|2022-05-24 00:28:00|192.97|190.87|193.02|190.92|193.05|190.95|192.97|190.87|14
1653352090000|2022-05-24 00:28:10|193.03|190.93|193|190.9|193.07|190.97|193|190.9|16
1653352100000|2022-05-24 00:28:20|193.01|190.91|193|190.9|193.02|190.92|192.95|190.85|17
1653352110000|2022-05-24 00:28:30|192.99|190.89|193.01|190.91|193.01|190.91|192.97|190.87|15
1653352120000|2022-05-24 00:28:40|193.02|190.92|192.99|190.89|193.02|190.92|192.99|190.89|5
1653352130000|2022-05-24 00:28:50|193|190.9|193.01|190.91|193.01|190.91|193|190.9|2
1653352140000|2022-05-24 00:29:00|193.02|190.92|193.06|190.96|193.07|190.97|193.02|190.92|8
1653352150000|2022-05-24 00:29:10|193.07|190.97|193|190.9|193.07|190.97|193|190.9|11
1653352160000|2022-05-24 00:29:20|193.01|190.91|193.01|190.91|193.02|190.92|193|190.9|7
1653352170000|2022-05-24 00:29:30|193.02|190.92|193.05|190.95|193.06|190.96|193.01|190.91|7
1653352180000|2022-05-24 00:29:40|193.06|190.96|193.06|190.96|193.06|190.96|193.06|190.96|1
1653352190000|2022-05-24 00:29:50|193.07|190.97|193.04|190.94|193.07|190.97|193.04|190.94|7
1653352200000|2022-05-24 00:30:00|193.05|190.95|192.97|190.87|193.06|190.96|192.89|190.79|13
1653352210000|2022-05-24 00:30:10|192.95|190.85|193.03|190.93|193.03|190.93|192.95|190.85|6
1653352220000|2022-05-24 00:30:20|193.02|190.92|193.11|191.01|193.12|191.02|193|190.9|12
1653352230000|2022-05-24 00:30:30|193.1|191|193.03|190.93|193.1|191|192.99|190.89|13
1653352240000|2022-05-24 00:30:40|193.04|190.94|192.98|190.88|193.04|190.94|192.98|190.88|10
1653352250000|2022-05-24 00:30:50|193|190.9|193.03|190.93|193.03|190.93|192.99|190.89|5
1653352260000|2022-05-24 00:31:00|193.02|190.92|192.99|190.89|193.02|190.92|192.98|190.88|16
1653352270000|2022-05-24 00:31:10|193|190.9|193.08|190.98|193.09|190.99|193|190.9|9
1653352280000|2022-05-24 00:31:20|193.09|190.99|193.09|190.99|193.09|190.99|193.08|190.98|3
1653352290000|2022-05-24 00:31:30|193.08|190.98|193.08|190.98|193.08|190.98|193.07|190.97|3
1653352300000|2022-05-24 00:31:40|193.09|190.99|193.1|191|193.1|191|193.09|190.99|2
1653352310000|2022-05-24 00:31:50|193.12|191.02|193.12|191.02|193.14|191.04|193.11|191.01|8
1653352320000|2022-05-24 00:32:00|193.13|191.03|193.12|191.02|193.13|191.03|193.12|191.02|2
1653352330000|2022-05-24 00:32:10|193.11|191.01|193.03|190.93|193.11|191.01|193.03|190.93|7
1653352340000|2022-05-24 00:32:20|193.02|190.92|193|190.9|193.02|190.92|193|190.9|2
1653352350000|2022-05-24 00:32:30|193.01|190.91|192.95|190.85|193.02|190.92|192.94|190.84|6
1653352360000|2022-05-24 00:32:40|192.94|190.84|192.94|190.84|192.95|190.85|192.94|190.84|3
1653352370000|2022-05-24 00:32:50|192.95|190.85|193.05|190.95|193.06|190.96|192.95|190.85|7
1653352380000|2022-05-24 00:33:00|193.06|190.96|193.06|190.96|193.08|190.98|193.06|190.96|4
1653352390000|2022-05-24 00:33:10|193.05|190.95|193.01|190.91|193.06|190.96|193.01|190.91|6
1653352400000|2022-05-24 00:33:20|193.02|190.92|193|190.9|193.02|190.92|193|190.9|7
1653352410000|2022-05-24 00:33:30|193.01|190.91|193.06|190.96|193.06|190.96|193|190.9|12
1653352420000|2022-05-24 00:33:40|193.07|190.97|193.06|190.96|193.08|190.98|193.06|190.96|6
1653352430000|2022-05-24 00:33:50|193.05|190.95|193.01|190.91|193.05|190.95|193.01|190.91|9
1653352440000|2022-05-24 00:34:00|192.98|190.88|192.95|190.85|192.98|190.88|192.95|190.85|6
1653352450000|2022-05-24 00:34:10|192.96|190.86|193.01|190.91|193.06|190.96|192.96|190.86|10
1653352460000|2022-05-24 00:34:20|193.02|190.92|193.03|190.93|193.05|190.95|193.02|190.92|8
1653352470000|2022-05-24 00:34:30|193.04|190.94|193.07|190.97|193.07|190.97|193.03|190.93|3
1653352480000|2022-05-24 00:34:40|193.06|190.96|193.12|191.02|193.12|191.02|193.06|190.96|11
1653352490000|2022-05-24 00:34:50|193.11|191.01|193.11|191.01|193.11|191.01|193.09|190.99|18
1653352500000|2022-05-24 00:35:00|193.12|191.02|193.19|191.09|193.19|191.09|193.12|191.02|6
1653352510000|2022-05-24 00:35:10|193.18|191.08|193.18|191.08|193.18|191.08|193.17|191.07|3
1653352520000|2022-05-24 00:35:20|193.19|191.09|193.19|191.09|193.19|191.09|193.19|191.09|1
1653352530000|2022-05-24 00:35:30|193.17|191.07|193.17|191.07|193.17|191.07|193.17|191.07|1
1653352540000|2022-05-24 00:35:40|193.18|191.08|193.27|191.17|193.28|191.18|193.18|191.08|12
1653352560000|2022-05-24 00:36:00|193.29|191.19|193.16|191.06|193.29|191.19|193.16|191.06|10
1653352570000|2022-05-24 00:36:10|193.17|191.07|193.2|191.1|193.23|191.13|193.17|191.07|7
1653352580000|2022-05-24 00:36:20|193.18|191.08|193.16|191.06|193.18|191.08|193.15|191.05|4
1653352590000|2022-05-24 00:36:30|193.17|191.07|193.2|191.1|193.2|191.1|193.16|191.06|5
1653352600000|2022-05-24 00:36:40|193.21|191.11|193.16|191.06|193.22|191.12|193.15|191.05|8
1653352620000|2022-05-24 00:37:00|193.15|191.05|193.14|191.04|193.15|191.05|192.88|190.78|16
1653352630000|2022-05-24 00:37:10|193.15|191.05|193.1|191|193.22|191.12|193.1|191|13
1653352640000|2022-05-24 00:37:20|193.06|190.96|192.92|190.82|193.06|190.96|192.91|190.81|10
1653352650000|2022-05-24 00:37:30|192.93|190.83|192.95|190.85|192.95|190.85|192.93|190.83|2
1653352660000|2022-05-24 00:37:40|192.96|190.86|193.06|190.96|193.06|190.96|192.96|190.86|8
1653352670000|2022-05-24 00:37:50|193.05|190.95|193.18|191.08|193.18|191.08|193.05|190.95|7
1653352680000|2022-05-24 00:38:00|193.25|191.15|193.21|191.11|193.25|191.15|193.21|191.11|6
1653352690000|2022-05-24 00:38:10|193.22|191.12|193.16|191.06|193.22|191.12|193.15|191.05|8
1653352700000|2022-05-24 00:38:20|193.15|191.05|193.1|191|193.15|191.05|193.03|190.93|11
1653352710000|2022-05-24 00:38:30|193.14|191.04|193.15|191.05|193.17|191.07|193.14|191.04|10
1653352720000|2022-05-24 00:38:40|193.14|191.04|193.25|191.15|193.26|191.16|193.14|191.04|12
1653352730000|2022-05-24 00:38:50|193.26|191.16|193.27|191.17|193.28|191.18|193.21|191.11|13
1653352740000|2022-05-24 00:39:00|193.28|191.18|193.26|191.16|193.28|191.18|193.25|191.15|7
1653352760000|2022-05-24 00:39:20|193.25|191.15|193.22|191.12|193.25|191.15|193.22|191.12|4
1653352770000|2022-05-24 00:39:30|193.21|191.11|193.22|191.12|193.22|191.12|193.2|191.1|6
1653352780000|2022-05-24 00:39:40|193.21|191.11|193.23|191.13|193.23|191.13|193.21|191.11|7
1653352790000|2022-05-24 00:39:50|193.24|191.14|193.29|191.19|193.29|191.19|193.24|191.14|3
1653352800000|2022-05-24 00:40:00|193.3|191.2|193.23|191.13|193.3|191.2|193.23|191.13|6
1653352810000|2022-05-24 00:40:10|193.24|191.14|193.22|191.12|193.24|191.14|193.19|191.09|8
1653352820000|2022-05-24 00:40:20|193.21|191.11|193.22|191.12|193.23|191.13|193.21|191.11|3
1653352830000|2022-05-24 00:40:30|193.25|191.15|193.25|191.15|193.25|191.15|193.25|191.15|1
1653352840000|2022-05-24 00:40:40|193.24|191.14|193.23|191.13|193.24|191.14|193.2|191.1|6
1653352850000|2022-05-24 00:40:50|193.24|191.14|193.28|191.18|193.28|191.18|193.24|191.14|4
1653352860000|2022-05-24 00:41:00|193.31|191.21|193.38|191.28|193.41|191.31|193.31|191.21|4
1653352870000|2022-05-24 00:41:10|193.41|191.31|193.37|191.27|193.43|191.33|193.37|191.27|7
1653352880000|2022-05-24 00:41:20|193.35|191.25|193.39|191.29|193.41|191.31|193.34|191.24|9
1653352890000|2022-05-24 00:41:30|193.4|191.3|193.39|191.29|193.4|191.3|193.39|191.29|4
1653352910000|2022-05-24 00:41:50|193.4|191.3|193.37|191.27|193.41|191.31|193.37|191.27|7
1653352920000|2022-05-24 00:42:00|193.38|191.28|193.35|191.25|193.38|191.28|193.35|191.25|4
1653352930000|2022-05-24 00:42:10|193.34|191.24|193.31|191.21|193.34|191.24|193.3|191.2|3
1653352940000|2022-05-24 00:42:20|193.32|191.22|193.34|191.24|193.34|191.24|193.32|191.22|3
1653352950000|2022-05-24 00:42:30|193.33|191.23|193.34|191.24|193.34|191.24|193.33|191.23|2
1653352960000|2022-05-24 00:42:40|193.35|191.25|193.32|191.22|193.35|191.25|193.31|191.21|4
1653352970000|2022-05-24 00:42:50|193.33|191.23|193.35|191.25|193.36|191.26|193.33|191.23|6
1653352980000|2022-05-24 00:43:00|193.36|191.26|193.39|191.29|193.41|191.31|193.36|191.26|7
1653352990000|2022-05-24 00:43:10|193.4|191.3|193.38|191.28|193.41|191.31|193.37|191.27|6
1653353000000|2022-05-24 00:43:20|193.37|191.27|193.27|191.17|193.37|191.27|193.27|191.17|8
1653353010000|2022-05-24 00:43:30|193.28|191.18|193.29|191.19|193.32|191.22|193.28|191.18|9
1653353020000|2022-05-24 00:43:40|193.3|191.2|193.15|191.05|193.3|191.2|193.14|191.04|13
1653353030000|2022-05-24 00:43:50|193.14|191.04|193.2|191.1|193.26|191.16|193.14|191.04|14
1653353040000|2022-05-24 00:44:00|193.21|191.11|193.25|191.15|193.25|191.15|193.21|191.11|4
1653353050000|2022-05-24 00:44:10|193.24|191.14|193.24|191.14|193.24|191.14|193.22|191.12|6
1653353060000|2022-05-24 00:44:20|193.23|191.13|193.25|191.15|193.25|191.15|193.23|191.13|3
1653353070000|2022-05-24 00:44:30|193.26|191.16|193.23|191.13|193.26|191.16|193.22|191.12|5
1653353080000|2022-05-24 00:44:40|193.24|191.14|193.28|191.18|193.28|191.18|193.24|191.14|4
1653353090000|2022-05-24 00:44:50|193.29|191.19|193.24|191.14|193.29|191.19|193.24|191.14|5
1653353100000|2022-05-24 00:45:00|193.25|191.15|193.25|191.15|193.25|191.15|193.24|191.14|3
1653353110000|2022-05-24 00:45:10|193.26|191.16|193.24|191.14|193.26|191.16|193.23|191.13|4
1653353120000|2022-05-24 00:45:20|193.23|191.13|193.11|191.01|193.23|191.13|193.11|191.01|8
1653353130000|2022-05-24 00:45:30|193.13|191.03|193.09|190.99|193.14|191.04|193.08|190.98|6
1653353140000|2022-05-24 00:45:40|193.08|190.98|193.08|190.98|193.09|190.99|193.08|190.98|3
1653353150000|2022-05-24 00:45:50|193.07|190.97|193.14|191.04|193.16|191.06|193.07|190.97|12
1653353160000|2022-05-24 00:46:00|193.13|191.03|193.12|191.02|193.13|191.03|193.1|191|7
1653353170000|2022-05-24 00:46:10|193.11|191.01|193.14|191.04|193.15|191.05|193.1|191|10
1653353180000|2022-05-24 00:46:20|193.12|191.02|193.12|191.02|193.13|191.03|193.12|191.02|9
1653353190000|2022-05-24 00:46:30|193.11|191.01|193.16|191.06|193.16|191.06|193.11|191.01|5
1653353210000|2022-05-24 00:46:50|193.17|191.07|193.17|191.07|193.17|191.07|193.17|191.07|1
1653353220000|2022-05-24 00:47:00|193.21|191.11|193.24|191.14|193.24|191.14|193.21|191.11|4
1653353230000|2022-05-24 00:47:10|193.23|191.13|193.23|191.13|193.24|191.14|193.23|191.13|3
1653353240000|2022-05-24 00:47:20|193.24|191.14|193.23|191.13|193.24|191.14|193.23|191.13|2
1653353250000|2022-05-24 00:47:30|193.22|191.12|193.24|191.14|193.24|191.14|193.22|191.12|3
1653353260000|2022-05-24 00:47:40|193.23|191.13|193.24|191.14|193.24|191.14|193.23|191.13|2
1653353270000|2022-05-24 00:47:50|193.23|191.13|193.23|191.13|193.23|191.13|193.22|191.12|3
1653353280000|2022-05-24 00:48:00|193.24|191.14|193.28|191.18|193.28|191.18|193.24|191.14|3
1653353290000|2022-05-24 00:48:10|193.29|191.19|193.29|191.19|193.32|191.22|193.28|191.18|8
1653353300000|2022-05-24 00:48:20|193.3|191.2|193.29|191.19|193.3|191.2|193.29|191.19|2
1653353310000|2022-05-24 00:48:30|193.28|191.18|193.47|191.37|193.47|191.37|193.28|191.18|6
1653353320000|2022-05-24 00:48:40|193.49|191.39|193.49|191.39|193.5|191.4|193.49|191.39|3
1653353330000|2022-05-24 00:48:50|193.47|191.37|193.5|191.4|193.5|191.4|193.47|191.37|3
1653353340000|2022-05-24 00:49:00|193.48|191.38|193.49|191.39|193.49|191.39|193.48|191.38|2
1653353350000|2022-05-24 00:49:10|193.53|191.43|193.5|191.4|193.54|191.44|193.5|191.4|6
1653353360000|2022-05-24 00:49:20|193.51|191.41|193.48|191.38|193.51|191.41|193.48|191.38|6
1653353370000|2022-05-24 00:49:30|193.49|191.39|193.53|191.43|193.54|191.44|193.49|191.39|7
1653353380000|2022-05-24 00:49:40|193.54|191.44|193.49|191.39|193.54|191.44|193.49|191.39|7
1653353390000|2022-05-24 00:49:50|193.5|191.4|193.5|191.4|193.5|191.4|193.5|191.4|1
1653353400000|2022-05-24 00:50:00|193.49|191.39|193.48|191.38|193.51|191.41|193.48|191.38|8
1653353410000|2022-05-24 00:50:10|193.46|191.36|193.47|191.37|193.47|191.37|193.46|191.36|2
1653353420000|2022-05-24 00:50:20|193.45|191.35|193.37|191.27|193.45|191.35|193.37|191.27|3
1653353430000|2022-05-24 00:50:30|193.38|191.28|193.41|191.31|193.41|191.31|193.38|191.28|3
1653353440000|2022-05-24 00:50:40|193.42|191.32|193.46|191.36|193.49|191.39|193.42|191.32|10
1653353460000|2022-05-24 00:51:00|193.44|191.34|193.41|191.31|193.45|191.35|193.41|191.31|4
1653353470000|2022-05-24 00:51:10|193.37|191.27|193.27|191.17|193.37|191.27|193.27|191.17|6
1653353480000|2022-05-24 00:51:20|193.26|191.16|193.44|191.34|193.44|191.34|193.26|191.16|9
1653353490000|2022-05-24 00:51:30|193.42|191.32|193.43|191.33|193.43|191.33|193.42|191.32|6
1653353500000|2022-05-24 00:51:40|193.44|191.34|193.41|191.31|193.44|191.34|193.41|191.31|5
1653353510000|2022-05-24 00:51:50|193.42|191.32|193.42|191.32|193.42|191.32|193.41|191.31|3
1653353520000|2022-05-24 00:52:00|193.43|191.33|193.43|191.33|193.43|191.33|193.43|191.33|1
1653353540000|2022-05-24 00:52:20|193.42|191.32|193.42|191.32|193.42|191.32|193.42|191.32|1
1653353550000|2022-05-24 00:52:30|193.4|191.3|193.37|191.27|193.41|191.31|193.37|191.27|9
1653353560000|2022-05-24 00:52:40|193.34|191.24|193.39|191.29|193.41|191.31|193.34|191.24|10
1653353570000|2022-05-24 00:52:50|193.37|191.27|193.37|191.27|193.41|191.31|193.37|191.27|6
1653353580000|2022-05-24 00:53:00|193.38|191.28|193.37|191.27|193.38|191.28|193.37|191.27|2
1653353590000|2022-05-24 00:53:10|193.38|191.28|193.39|191.29|193.41|191.31|193.36|191.26|17
1653353600000|2022-05-24 00:53:20|193.38|191.28|193.33|191.23|193.38|191.28|193.32|191.22|6
1653353610000|2022-05-24 00:53:30|193.32|191.22|193.31|191.21|193.32|191.22|193.3|191.2|6
1653353620000|2022-05-24 00:53:40|193.3|191.2|193.33|191.23|193.34|191.24|193.3|191.2|11
1653353630000|2022-05-24 00:53:50|193.35|191.25|193.32|191.22|193.35|191.25|193.31|191.21|8
1653353640000|2022-05-24 00:54:00|193.31|191.21|193.31|191.21|193.33|191.23|193.31|191.21|5
1653353650000|2022-05-24 00:54:10|193.3|191.2|193.3|191.2|193.3|191.2|193.3|191.2|1
1653353660000|2022-05-24 00:54:20|193.31|191.21|193.18|191.08|193.31|191.21|193.18|191.08|10
1653353670000|2022-05-24 00:54:30|193.2|191.1|193.21|191.11|193.21|191.11|193.2|191.1|4
1653353680000|2022-05-24 00:54:40|193.22|191.12|193.39|191.29|193.4|191.3|193.22|191.12|7
1653353690000|2022-05-24 00:54:50|193.38|191.28|193.4|191.3|193.4|191.3|193.37|191.27|5
1653353700000|2022-05-24 00:55:00|193.41|191.31|193.34|191.24|193.43|191.33|193.33|191.23|11
1653353710000|2022-05-24 00:55:10|193.36|191.26|193.35|191.25|193.37|191.27|193.34|191.24|8
1653353720000|2022-05-24 00:55:20|193.36|191.26|193.35|191.25|193.36|191.26|193.34|191.24|4
1653353740000|2022-05-24 00:55:40|193.36|191.26|193.4|191.3|193.4|191.3|193.36|191.26|9
1653353750000|2022-05-24 00:55:50|193.39|191.29|193.37|191.27|193.39|191.29|193.35|191.25|7
1653353760000|2022-05-24 00:56:00|193.36|191.26|193.36|191.26|193.37|191.27|193.36|191.26|3
1653353770000|2022-05-24 00:56:10|193.34|191.24|193.5|191.4|193.5|191.4|193.34|191.24|6
1653353780000|2022-05-24 00:56:20|193.49|191.39|193.31|191.21|193.49|191.39|193.31|191.21|10
1653353790000|2022-05-24 00:56:30|193.27|191.17|193.13|191.03|193.29|191.19|193.13|191.03|10
1653353800000|2022-05-24 00:56:40|193.21|191.11|193.19|191.09|193.24|191.14|193.18|191.08|10
1653353810000|2022-05-24 00:56:50|193.2|191.1|193.36|191.26|193.37|191.27|193.2|191.1|6
1653353820000|2022-05-24 00:57:00|193.38|191.28|193.33|191.23|193.38|191.28|193.33|191.23|4
1653353830000|2022-05-24 00:57:10|193.35|191.25|193.32|191.22|193.35|191.25|193.32|191.22|4
1653353840000|2022-05-24 00:57:20|193.3|191.2|193.32|191.22|193.32|191.22|193.28|191.18|8
1653353850000|2022-05-24 00:57:30|193.31|191.21|193.32|191.22|193.32|191.22|193.3|191.2|4
1653353860000|2022-05-24 00:57:40|193.31|191.21|193.31|191.21|193.32|191.22|193.31|191.21|3
1653353870000|2022-05-24 00:57:50|193.3|191.2|193.31|191.21|193.32|191.22|193.29|191.19|7
1653353880000|2022-05-24 00:58:00|193.32|191.22|193.35|191.25|193.36|191.26|193.32|191.22|6
1653353890000|2022-05-24 00:58:10|193.34|191.24|193.3|191.2|193.34|191.24|193.3|191.2|5
1653353900000|2022-05-24 00:58:20|193.28|191.18|193.23|191.13|193.28|191.18|193.23|191.13|7
1653353910000|2022-05-24 00:58:30|193.22|191.12|193.22|191.12|193.22|191.12|193.22|191.12|1
1653353930000|2022-05-24 00:58:50|193.18|191.08|193.13|191.03|193.18|191.08|193.12|191.02|3
1653353940000|2022-05-24 00:59:00|193.14|191.04|193.14|191.04|193.14|191.04|193.14|191.04|1
1653353950000|2022-05-24 00:59:10|193.15|191.05|193.1|191|193.15|191.05|193.1|191|4
1653353960000|2022-05-24 00:59:20|193.11|191.01|193.12|191.02|193.12|191.02|193.09|190.99|5
1653353970000|2022-05-24 00:59:30|193.11|191.01|193.09|190.99|193.11|191.01|193.09|190.99|3
1653353980000|2022-05-24 00:59:40|193.08|190.98|192.83|190.73|193.08|190.98|192.83|190.73|11
1653353990000|2022-05-24 00:59:50|192.8|190.7|192.8|190.7|192.82|190.72|192.8|190.7|7
1653354000000|2022-05-24 01:00:00|192.81|190.71|193.02|190.92|193.02|190.92|192.79|190.69|16
1653354010000|2022-05-24 01:00:10|193|190.9|192.95|190.85|193|190.9|192.94|190.84|7
1653354020000|2022-05-24 01:00:20|192.93|190.83|192.95|190.85|192.95|190.85|192.93|190.83|6
1653354030000|2022-05-24 01:00:30|192.94|190.84|192.74|190.64|192.94|190.84|192.73|190.63|17
1653354040000|2022-05-24 01:00:40|192.75|190.65|192.76|190.66|192.77|190.67|192.75|190.65|5
1653354050000|2022-05-24 01:00:50|192.75|190.65|192.71|190.61|192.75|190.65|192.7|190.6|9
1653354060000|2022-05-24 01:01:00|192.7|190.6|192.65|190.55|192.72|190.62|192.64|190.54|9
1653354070000|2022-05-24 01:01:10|192.64|190.54|192.64|190.54|192.64|190.54|192.64|190.54|1
1653354080000|2022-05-24 01:01:20|192.63|190.53|192.6|190.5|192.63|190.53|192.6|190.5|5
1653354090000|2022-05-24 01:01:30|192.59|190.49|192.69|190.59|192.69|190.59|192.54|190.44|10
1653354100000|2022-05-24 01:01:40|192.67|190.57|192.66|190.56|192.69|190.59|192.66|190.56|5
1653354110000|2022-05-24 01:01:50|192.67|190.57|192.71|190.61|192.71|190.61|192.67|190.57|2
1653354120000|2022-05-24 01:02:00|192.7|190.6|192.55|190.45|192.71|190.61|192.55|190.45|6
1653354130000|2022-05-24 01:02:10|192.54|190.44|192.55|190.45|192.56|190.46|192.53|190.43|8
1653354140000|2022-05-24 01:02:20|192.54|190.44|192.45|190.35|192.54|190.44|192.44|190.34|7
1653354150000|2022-05-24 01:02:30|192.44|190.34|192.45|190.35|192.48|190.38|192.44|190.34|9
1653354160000|2022-05-24 01:02:40|192.44|190.34|192.48|190.38|192.48|190.38|192.44|190.34|4
1653354170000|2022-05-24 01:02:50|192.49|190.39|192.56|190.46|192.57|190.47|192.49|190.39|8
1653354180000|2022-05-24 01:03:00|192.55|190.45|192.64|190.54|192.64|190.54|192.55|190.45|12
1653354190000|2022-05-24 01:03:10|192.65|190.55|192.61|190.51|192.66|190.56|192.6|190.5|9
1653354200000|2022-05-24 01:03:20|192.63|190.53|192.6|190.5|192.63|190.53|192.6|190.5|3
1653354210000|2022-05-24 01:03:30|192.61|190.51|192.64|190.54|192.65|190.55|192.61|190.51|5
1653354220000|2022-05-24 01:03:40|192.65|190.55|192.64|190.54|192.66|190.56|192.64|190.54|4
1653354230000|2022-05-24 01:03:50|192.6|190.5|192.59|190.49|192.6|190.5|192.59|190.49|2
1653354240000|2022-05-24 01:04:00|192.61|190.51|192.67|190.57|192.68|190.58|192.59|190.49|9
1653354250000|2022-05-24 01:04:10|192.68|190.58|192.73|190.63|192.73|190.63|192.68|190.58|8
1653354260000|2022-05-24 01:04:20|192.74|190.64|192.74|190.64|192.76|190.66|192.72|190.62|9
1653354270000|2022-05-24 01:04:30|192.75|190.65|192.75|190.65|192.75|190.65|192.73|190.63|4
1653354290000|2022-05-24 01:04:50|192.74|190.64|192.79|190.69|192.79|190.69|192.73|190.63|5
1653354300000|2022-05-24 01:05:00|192.8|190.7|192.85|190.75|192.87|190.77|192.8|190.7|11
1653354310000|2022-05-24 01:05:10|192.86|190.76|192.9|190.8|192.9|190.8|192.86|190.76|11
1653354320000|2022-05-24 01:05:20|192.89|190.79|193.01|190.91|193.02|190.92|192.89|190.79|15
1653354330000|2022-05-24 01:05:30|193|190.9|192.95|190.85|193.01|190.91|192.94|190.84|11
1653354340000|2022-05-24 01:05:40|192.93|190.83|192.81|190.71|192.93|190.83|192.8|190.7|14
1653354350000|2022-05-24 01:05:50|192.8|190.7|192.67|190.57|192.8|190.7|192.67|190.57|10
1653354360000|2022-05-24 01:06:00|192.65|190.55|192.64|190.54|192.65|190.55|192.62|190.52|5
1653354370000|2022-05-24 01:06:10|192.67|190.57|192.66|190.56|192.67|190.57|192.66|190.56|4
1653354380000|2022-05-24 01:06:20|192.68|190.58|192.73|190.63|192.74|190.64|192.68|190.58|5
1653354390000|2022-05-24 01:06:30|192.71|190.61|192.64|190.54|192.71|190.61|192.64|190.54|4
1653354400000|2022-05-24 01:06:40|192.63|190.53|192.55|190.45|192.63|190.53|192.54|190.44|10
1653354410000|2022-05-24 01:06:50|192.57|190.47|192.52|190.42|192.57|190.47|192.52|190.42|6
1653354420000|2022-05-24 01:07:00|192.54|190.44|192.72|190.62|192.72|190.62|192.54|190.44|13
1653354430000|2022-05-24 01:07:10|192.71|190.61|192.71|190.61|192.71|190.61|192.69|190.59|6
1653354440000|2022-05-24 01:07:20|192.73|190.63|192.77|190.67|192.77|190.67|192.73|190.63|9
1653354450000|2022-05-24 01:07:30|192.78|190.68|192.85|190.75|192.88|190.78|192.78|190.68|9
1653354460000|2022-05-24 01:07:40|192.86|190.76|192.87|190.77|192.88|190.78|192.86|190.76|4
1653354470000|2022-05-24 01:07:50|192.88|190.78|192.88|190.78|192.88|190.78|192.79|190.69|18
1653354480000|2022-05-24 01:08:00|192.91|190.81|192.94|190.84|192.97|190.87|192.91|190.81|13
1653354490000|2022-05-24 01:08:10|192.95|190.85|192.91|190.81|192.95|190.85|192.89|190.79|8
1653354500000|2022-05-24 01:08:20|192.9|190.8|192.87|190.77|192.9|190.8|192.87|190.77|3
1653354530000|2022-05-24 01:08:50|192.88|190.78|192.91|190.81|192.91|190.81|192.87|190.77|5
1653354540000|2022-05-24 01:09:00|192.9|190.8|192.9|190.8|192.96|190.86|192.88|190.78|15
1653354550000|2022-05-24 01:09:10|192.91|190.81|192.95|190.85|192.95|190.85|192.91|190.81|8
1653354560000|2022-05-24 01:09:20|192.94|190.84|192.94|190.84|192.95|190.85|192.93|190.83|7
1653354570000|2022-05-24 01:09:30|192.95|190.85|192.95|190.85|192.95|190.85|192.93|190.83|5
1653354580000|2022-05-24 01:09:40|192.97|190.87|193.05|190.95|193.07|190.97|192.96|190.86|11
1653354590000|2022-05-24 01:09:50|193.04|190.94|192.95|190.85|193.04|190.94|192.95|190.85|12
1653354600000|2022-05-24 01:10:00|192.96|190.86|192.97|190.87|192.97|190.87|192.96|190.86|4
1653354610000|2022-05-24 01:10:10|192.98|190.88|193.01|190.91|193.01|190.91|192.97|190.87|5
1653354620000|2022-05-24 01:10:20|193|190.9|192.99|190.89|193.01|190.91|192.97|190.87|7
1653354630000|2022-05-24 01:10:30|193|190.9|193.01|190.91|193.03|190.93|193|190.9|4
1653354640000|2022-05-24 01:10:40|193.03|190.93|193.18|191.08|193.21|191.11|193.03|190.93|15
1653354650000|2022-05-24 01:10:50|193.19|191.09|193.18|191.08|193.19|191.09|193.17|191.07|6
1653354660000|2022-05-24 01:11:00|193.19|191.09|193.26|191.16|193.32|191.22|193.19|191.09|11
1653354670000|2022-05-24 01:11:10|193.25|191.15|193.25|191.15|193.25|191.15|193.25|191.15|1
1653354680000|2022-05-24 01:11:20|193.24|191.14|193.23|191.13|193.24|191.14|193.23|191.13|2
1653354690000|2022-05-24 01:11:30|193.24|191.14|193.16|191.06|193.24|191.14|193.16|191.06|8
1653354700000|2022-05-24 01:11:40|193.15|191.05|193|190.9|193.15|191.05|193|190.9|13
1653354710000|2022-05-24 01:11:50|193.03|190.93|193.06|190.96|193.09|190.99|193|190.9|10
1653354720000|2022-05-24 01:12:00|193.05|190.95|193.04|190.94|193.12|191.02|193.04|190.94|13
1653354730000|2022-05-24 01:12:10|193.03|190.93|192.98|190.88|193.03|190.93|192.98|190.88|7
1653354740000|2022-05-24 01:12:20|193|190.9|193.01|190.91|193.02|190.92|193|190.9|3
1653354750000|2022-05-24 01:12:30|193.02|190.92|193.05|190.95|193.05|190.95|193.02|190.92|4
1653354760000|2022-05-24 01:12:40|193.06|190.96|193.06|190.96|193.07|190.97|193.05|190.95|7
1653354770000|2022-05-24 01:12:50|193.05|190.95|192.96|190.86|193.05|190.95|192.95|190.85|8
1653354780000|2022-05-24 01:13:00|192.95|190.85|193.03|190.93|193.09|190.99|192.95|190.85|12
1653354790000|2022-05-24 01:13:10|193.02|190.92|193|190.9|193.02|190.92|193|190.9|3
1653354800000|2022-05-24 01:13:20|192.98|190.88|192.96|190.86|192.98|190.88|192.94|190.84|5
1653354810000|2022-05-24 01:13:30|192.97|190.87|193.03|190.93|193.1|191|192.97|190.87|7
1653354820000|2022-05-24 01:13:40|193.02|190.92|192.99|190.89|193.02|190.92|192.99|190.89|4
1653354830000|2022-05-24 01:13:50|193|190.9|193.02|190.92|193.02|190.92|193|190.9|2
1653354840000|2022-05-24 01:14:00|193|190.9|193.01|190.91|193.02|190.92|193|190.9|4
1653354850000|2022-05-24 01:14:10|193|190.9|193|190.9|193|190.9|193|190.9|1
1653354860000|2022-05-24 01:14:20|193.02|190.92|193.02|190.92|193.02|190.92|193.01|190.91|3
1653354870000|2022-05-24 01:14:30|193|190.9|193|190.9|193|190.9|193|190.9|1
1653354880000|2022-05-24 01:14:40|193.02|190.92|193.01|190.91|193.02|190.92|193.01|190.91|2
1653354890000|2022-05-24 01:14:50|193.03|190.93|193.09|190.99|193.1|191|193.02|190.92|10
1653354900000|2022-05-24 01:15:00|193.11|191.01|193.04|190.94|193.13|191.03|193.04|190.94|9
1653354910000|2022-05-24 01:15:10|193.07|190.97|193.03|190.93|193.07|190.97|193.03|190.93|6
1653354920000|2022-05-24 01:15:20|193.04|190.94|193.04|190.94|193.04|190.94|193.03|190.93|3
1653354930000|2022-05-24 01:15:30|193.03|190.93|192.93|190.83|193.03|190.93|192.93|190.83|5
1653354940000|2022-05-24 01:15:40|192.92|190.82|192.96|190.86|192.97|190.87|192.86|190.76|14
1653354950000|2022-05-24 01:15:50|192.95|190.85|192.92|190.82|192.96|190.86|192.92|190.82|6
1653354960000|2022-05-24 01:16:00|192.96|190.86|192.95|190.85|193|190.9|192.93|190.83|8
1653354970000|2022-05-24 01:16:10|192.94|190.84|192.81|190.71|192.94|190.84|192.81|190.71|11
1653354980000|2022-05-24 01:16:20|192.8|190.7|192.86|190.76|192.91|190.81|192.8|190.7|15
1653354990000|2022-05-24 01:16:30|192.85|190.75|192.86|190.76|192.86|190.76|192.85|190.75|2
1653355000000|2022-05-24 01:16:40|192.88|190.78|192.85|190.75|192.88|190.78|192.82|190.72|7
1653355010000|2022-05-24 01:16:50|192.84|190.74|192.82|190.72|192.84|190.74|192.82|190.72|3
1653355020000|2022-05-24 01:17:00|192.81|190.71|192.8|190.7|192.81|190.71|192.79|190.69|5
1653355030000|2022-05-24 01:17:10|192.81|190.71|192.82|190.72|192.84|190.74|192.81|190.71|3
1653355040000|2022-05-24 01:17:20|192.83|190.73|192.82|190.72|192.83|190.73|192.82|190.72|2
1653355050000|2022-05-24 01:17:30|192.81|190.71|192.73|190.63|192.81|190.71|192.73|190.63|8
1653355060000|2022-05-24 01:17:40|192.72|190.62|192.53|190.43|192.72|190.62|192.51|190.41|15
1653355070000|2022-05-24 01:17:50|192.52|190.42|192.58|190.48|192.6|190.5|192.51|190.41|10
1653355080000|2022-05-24 01:18:00|192.56|190.46|192.52|190.42|192.56|190.46|192.51|190.41|9
1653355090000|2022-05-24 01:18:10|192.53|190.43|192.55|190.45|192.56|190.46|192.53|190.43|9
1653355100000|2022-05-24 01:18:20|192.54|190.44|192.55|190.45|192.55|190.45|192.54|190.44|4
1653355110000|2022-05-24 01:18:30|192.54|190.44|192.65|190.55|192.68|190.58|192.54|190.44|14
1653355120000|2022-05-24 01:18:40|192.66|190.56|192.49|190.39|192.66|190.56|192.49|190.39|11
1653355130000|2022-05-24 01:18:50|192.52|190.42|192.49|190.39|192.53|190.43|192.49|190.39|8
1653355140000|2022-05-24 01:19:00|192.47|190.37|192.48|190.38|192.48|190.38|192.46|190.36|3
1653355150000|2022-05-24 01:19:10|192.47|190.37|192.47|190.37|192.47|190.37|192.47|190.37|1
1653355160000|2022-05-24 01:19:20|192.45|190.35|192.41|190.31|192.45|190.35|192.41|190.31|2
1653355170000|2022-05-24 01:19:30|192.4|190.3|192.29|190.19|192.4|190.3|192.26|190.16|19
1653355180000|2022-05-24 01:19:40|192.28|190.18|192.22|190.12|192.28|190.18|192.21|190.11|10
1653355190000|2022-05-24 01:19:50|192.21|190.11|192.21|190.11|192.21|190.11|192.2|190.1|3
1653355200000|2022-05-24 01:20:00|192.23|190.13|192.25|190.15|192.25|190.15|192.23|190.13|3
1653355210000|2022-05-24 01:20:10|192.27|190.17|192.3|190.2|192.3|190.2|192.27|190.17|2
1653355220000|2022-05-24 01:20:20|192.31|190.21|192.3|190.2|192.33|190.23|192.3|190.2|4
1653355230000|2022-05-24 01:20:30|192.28|190.18|192.31|190.21|192.32|190.22|192.28|190.18|4
1653355240000|2022-05-24 01:20:40|192.3|190.2|192.3|190.2|192.31|190.21|192.3|190.2|3
1653355250000|2022-05-24 01:20:50|192.31|190.21|192.29|190.19|192.31|190.21|192.29|190.19|2
1653355260000|2022-05-24 01:21:00|192.27|190.17|192.26|190.16|192.27|190.17|192.26|190.16|2
1653355270000|2022-05-24 01:21:10|192.27|190.17|192.26|190.16|192.28|190.18|192.26|190.16|4
1653355280000|2022-05-24 01:21:20|192.25|190.15|192.25|190.15|192.25|190.15|192.25|190.15|1
1653355290000|2022-05-24 01:21:30|192.26|190.16|192.27|190.17|192.28|190.18|192.26|190.16|3
1653355300000|2022-05-24 01:21:40|192.28|190.18|192.28|190.18|192.3|190.2|192.27|190.17|8
1653355310000|2022-05-24 01:21:50|192.3|190.2|192.29|190.19|192.3|190.2|192.29|190.19|2
1653355320000|2022-05-24 01:22:00|192.3|190.2|192.3|190.2|192.33|190.23|192.3|190.2|8
1653355330000|2022-05-24 01:22:10|192.27|190.17|192.27|190.17|192.3|190.2|192.26|190.16|5
1653355340000|2022-05-24 01:22:20|192.26|190.16|192.28|190.18|192.29|190.19|192.26|190.16|4
1653355350000|2022-05-24 01:22:30|192.3|190.2|192.33|190.23|192.33|190.23|192.29|190.19|6
1653355360000|2022-05-24 01:22:40|192.34|190.24|192.34|190.24|192.34|190.24|192.33|190.23|3
1653355370000|2022-05-24 01:22:50|192.33|190.23|192.41|190.31|192.41|190.31|192.33|190.23|5
1653355380000|2022-05-24 01:23:00|192.42|190.32|192.39|190.29|192.43|190.33|192.39|190.29|6
1653355390000|2022-05-24 01:23:10|192.38|190.28|192.32|190.22|192.38|190.28|192.32|190.22|6
1653355410000|2022-05-24 01:23:30|192.33|190.23|192.33|190.23|192.39|190.29|192.31|190.21|13
1653355420000|2022-05-24 01:23:40|192.34|190.24|192.33|190.23|192.34|190.24|192.32|190.22|10
1653355430000|2022-05-24 01:23:50|192.34|190.24|192.4|190.3|192.4|190.3|192.34|190.24|5
1653355440000|2022-05-24 01:24:00|192.38|190.28|192.37|190.27|192.38|190.28|192.37|190.27|2
1653355460000|2022-05-24 01:24:20|192.38|190.28|192.39|190.29|192.4|190.3|192.38|190.28|4
1653355470000|2022-05-24 01:24:30|192.4|190.3|192.4|190.3|192.41|190.31|192.4|190.3|7
1653355480000|2022-05-24 01:24:40|192.39|190.29|192.44|190.34|192.44|190.34|192.39|190.29|4
1653355490000|2022-05-24 01:24:50|192.45|190.35|192.45|190.35|192.5|190.4|192.45|190.35|4
1653355500000|2022-05-24 01:25:00|192.46|190.36|192.5|190.4|192.5|190.4|192.46|190.36|6
1653355510000|2022-05-24 01:25:10|192.49|190.39|192.43|190.33|192.49|190.39|192.4|190.3|8
1653355520000|2022-05-24 01:25:20|192.42|190.32|192.42|190.32|192.43|190.33|192.42|190.32|3
1653355530000|2022-05-24 01:25:30|192.43|190.33|192.5|190.4|192.5|190.4|192.42|190.32|6
1653355540000|2022-05-24 01:25:40|192.52|190.42|192.45|190.35|192.52|190.42|192.45|190.35|4
1653355550000|2022-05-24 01:25:50|192.46|190.36|192.5|190.4|192.5|190.4|192.45|190.35|9
1653355560000|2022-05-24 01:26:00|192.51|190.41|192.51|190.41|192.52|190.42|192.5|190.4|9
1653355570000|2022-05-24 01:26:10|192.52|190.42|192.51|190.41|192.52|190.42|192.51|190.41|2
1653355580000|2022-05-24 01:26:20|192.52|190.42|192.52|190.42|192.53|190.43|192.52|190.42|3
1653355600000|2022-05-24 01:26:40|192.53|190.43|192.52|190.42|192.53|190.43|192.47|190.37|8
1653355610000|2022-05-24 01:26:50|192.49|190.39|192.62|190.52|192.62|190.52|192.49|190.39|12
1653355620000|2022-05-24 01:27:00|192.63|190.53|192.63|190.53|192.63|190.53|192.6|190.5|10
1653355640000|2022-05-24 01:27:20|192.62|190.52|192.61|190.51|192.62|190.52|192.61|190.51|2
1653355650000|2022-05-24 01:27:30|192.62|190.52|192.62|190.52|192.62|190.52|192.62|190.52|1
1653355670000|2022-05-24 01:27:50|192.63|190.53|192.62|190.52|192.63|190.53|192.61|190.51|6
1653355680000|2022-05-24 01:28:00|192.63|190.53|192.63|190.53|192.64|190.54|192.61|190.51|5
1653355690000|2022-05-24 01:28:10|192.62|190.52|192.49|190.39|192.62|190.52|192.48|190.38|7
1653355700000|2022-05-24 01:28:20|192.5|190.4|192.53|190.43|192.53|190.43|192.49|190.39|5
1653355720000|2022-05-24 01:28:40|192.52|190.42|192.5|190.4|192.52|190.42|192.49|190.39|8
1653355730000|2022-05-24 01:28:50|192.51|190.41|192.56|190.46|192.59|190.49|192.51|190.41|10
1653355740000|2022-05-24 01:29:00|192.57|190.47|192.52|190.42|192.58|190.48|192.52|190.42|9
1653355750000|2022-05-24 01:29:10|192.53|190.43|192.53|190.43|192.53|190.43|192.53|190.43|1
1653355760000|2022-05-24 01:29:20|192.52|190.42|192.54|190.44|192.54|190.44|192.52|190.42|3
1653355770000|2022-05-24 01:29:30|192.55|190.45|192.54|190.44|192.56|190.46|192.53|190.43|5
1653355780000|2022-05-24 01:29:40|192.53|190.43|192.6|190.5|192.6|190.5|192.53|190.43|5
1653355790000|2022-05-24 01:29:50|192.59|190.49|192.58|190.48|192.59|190.49|192.56|190.46|5
1653355800000|2022-05-24 01:30:00|192.59|190.49|192.5|190.4|192.59|190.49|192.47|190.37|19
1653355810000|2022-05-24 01:30:10|192.46|190.36|192.44|190.34|192.47|190.37|192.43|190.33|6
1653355820000|2022-05-24 01:30:20|192.45|190.35|192.46|190.36|192.49|190.39|192.45|190.35|7
1653355830000|2022-05-24 01:30:30|192.47|190.37|192.44|190.34|192.47|190.37|192.44|190.34|9
1653355840000|2022-05-24 01:30:40|192.43|190.33|192.43|190.33|192.43|190.33|192.43|190.33|1
1653355850000|2022-05-24 01:30:50|192.44|190.34|192.36|190.26|192.44|190.34|192.35|190.25|6
1653355860000|2022-05-24 01:31:00|192.35|190.25|192.34|190.24|192.35|190.25|192.32|190.22|4
1653355870000|2022-05-24 01:31:10|192.33|190.23|192.32|190.22|192.33|190.23|192.29|190.19|5
1653355880000|2022-05-24 01:31:20|192.33|190.23|192.32|190.22|192.33|190.23|192.31|190.21|3
1653355890000|2022-05-24 01:31:30|192.31|190.21|192.15|190.05|192.31|190.21|192.14|190.04|10
1653355900000|2022-05-24 01:31:40|192.18|190.08|192.15|190.05|192.22|190.12|192.14|190.04|10
1653355910000|2022-05-24 01:31:50|192.09|189.99|192.07|189.97|192.09|189.99|192.07|189.97|2
1653355920000|2022-05-24 01:32:00|192.06|189.96|192|189.9|192.07|189.97|191.94|189.84|8
1653355930000|2022-05-24 01:32:10|191.99|189.89|191.86|189.76|192.01|189.91|191.85|189.75|13
1653355940000|2022-05-24 01:32:20|191.85|189.75|191.78|189.68|191.85|189.75|191.78|189.68|7
1653355950000|2022-05-24 01:32:30|191.79|189.69|191.8|189.7|191.8|189.7|191.79|189.69|4
1653355960000|2022-05-24 01:32:40|191.78|189.68|191.89|189.79|191.89|189.79|191.78|189.68|14
1653355970000|2022-05-24 01:32:50|191.9|189.8|191.99|189.89|191.99|189.89|191.9|189.8|7
1653355980000|2022-05-24 01:33:00|192.01|189.91|192.01|189.91|192.01|189.91|191.99|189.89|7
1653355990000|2022-05-24 01:33:10|192.06|189.96|192.07|189.97|192.08|189.98|192.05|189.95|4
1653356000000|2022-05-24 01:33:20|192.08|189.98|191.96|189.86|192.09|189.99|191.93|189.83|13
1653356010000|2022-05-24 01:33:30|191.95|189.85|191.96|189.86|191.96|189.86|191.94|189.84|4
1653356020000|2022-05-24 01:33:40|191.97|189.87|192.04|189.94|192.04|189.94|191.97|189.87|3
1653356030000|2022-05-24 01:33:50|192.05|189.95|192.04|189.94|192.05|189.95|192.04|189.94|2
1653356040000|2022-05-24 01:34:00|192.03|189.93|191.98|189.88|192.03|189.93|191.95|189.85|5
1653356060000|2022-05-24 01:34:20|191.97|189.87|192.01|189.91|192.01|189.91|191.97|189.87|4
1653356070000|2022-05-24 01:34:30|192.05|189.95|192.07|189.97|192.07|189.97|192.05|189.95|3
1653356080000|2022-05-24 01:34:40|192.08|189.98|192.08|189.98|192.09|189.99|192.07|189.97|6
1653356090000|2022-05-24 01:34:50|192.09|189.99|192.09|189.99|192.1|190|192.08|189.98|5
1653356100000|2022-05-24 01:35:00|192.07|189.97|192.08|189.98|192.08|189.98|192.04|189.94|6
1653356110000|2022-05-24 01:35:10|192.07|189.97|192.02|189.92|192.07|189.97|191.97|189.87|10
1653356120000|2022-05-24 01:35:20|192|189.9|192.01|189.91|192.01|189.91|192|189.9|2
1653356130000|2022-05-24 01:35:30|192|189.9|191.99|189.89|192|189.9|191.99|189.89|2
1653356140000|2022-05-24 01:35:40|192|189.9|191.95|189.85|192|189.9|191.95|189.85|12
1653356150000|2022-05-24 01:35:50|191.96|189.86|192|189.9|192|189.9|191.95|189.85|6
1653356160000|2022-05-24 01:36:00|191.99|189.89|191.97|189.87|192|189.9|191.96|189.86|10
1653356170000|2022-05-24 01:36:10|191.98|189.88|191.96|189.86|191.98|189.88|191.96|189.86|6
1653356180000|2022-05-24 01:36:20|191.97|189.87|191.96|189.86|191.97|189.87|191.96|189.86|2
1653356190000|2022-05-24 01:36:30|191.97|189.87|192.03|189.93|192.06|189.96|191.97|189.87|4
1653356200000|2022-05-24 01:36:40|192.02|189.92|191.97|189.87|192.02|189.92|191.97|189.87|7
1653356210000|2022-05-24 01:36:50|191.98|189.88|191.98|189.88|191.98|189.88|191.98|189.88|1
1653356220000|2022-05-24 01:37:00|191.99|189.89|191.89|189.79|191.99|189.89|191.89|189.79|8
1653356230000|2022-05-24 01:37:10|191.88|189.78|191.85|189.75|191.88|189.78|191.84|189.74|5
1653356240000|2022-05-24 01:37:20|191.86|189.76|191.87|189.77|191.87|189.77|191.86|189.76|2
1653356250000|2022-05-24 01:37:30|191.95|189.85|192.01|189.91|192.02|189.92|191.95|189.85|10
1653356260000|2022-05-24 01:37:40|192|189.9|191.98|189.88|192.01|189.91|191.98|189.88|7
1653356270000|2022-05-24 01:37:50|191.97|189.87|191.96|189.86|191.97|189.87|191.96|189.86|2
1653356280000|2022-05-24 01:38:00|191.97|189.87|191.99|189.89|192|189.9|191.97|189.87|4
1653356290000|2022-05-24 01:38:10|191.98|189.88|192|189.9|192|189.9|191.98|189.88|5
1653356300000|2022-05-24 01:38:20|191.98|189.88|191.99|189.89|192.01|189.91|191.98|189.88|6
1653356310000|2022-05-24 01:38:30|192|189.9|192|189.9|192|189.9|191.98|189.88|7
1653356320000|2022-05-24 01:38:40|191.99|189.89|191.98|189.88|192|189.9|191.92|189.82|11
1653356330000|2022-05-24 01:38:50|192|189.9|192.01|189.91|192.03|189.93|192|189.9|9
1653356340000|2022-05-24 01:39:00|192.02|189.92|192.01|189.91|192.02|189.92|192.01|189.91|2
1653356350000|2022-05-24 01:39:10|192.02|189.92|192.03|189.93|192.03|189.93|192.02|189.92|2
1653356360000|2022-05-24 01:39:20|192.05|189.95|192.03|189.93|192.05|189.95|192.03|189.93|5
1653356370000|2022-05-24 01:39:30|192.02|189.92|192.02|189.92|192.02|189.92|192|189.9|6
1653356380000|2022-05-24 01:39:40|192.01|189.91|192.03|189.93|192.06|189.96|191.99|189.89|8
1653356390000|2022-05-24 01:39:50|192.02|189.92|192.02|189.92|192.03|189.93|191.99|189.89|11
1653356400000|2022-05-24 01:40:00|192|189.9|192.03|189.93|192.03|189.93|192|189.9|4
1653356410000|2022-05-24 01:40:10|192.02|189.92|192.02|189.92|192.02|189.92|192|189.9|4
1653356420000|2022-05-24 01:40:20|191.99|189.89|192.03|189.93|192.03|189.93|191.99|189.89|6
1653356430000|2022-05-24 01:40:30|192.04|189.94|192.15|190.05|192.36|190.26|192.01|189.91|24
1653356440000|2022-05-24 01:40:40|192.16|190.06|191.67|189.57|192.23|190.13|191.67|189.57|11
1653356450000|2022-05-24 01:40:50|191.65|189.55|191.7|189.6|191.84|189.74|191.63|189.53|24
1653356460000|2022-05-24 01:41:00|191.68|189.58|191.61|189.51|191.72|189.62|191.6|189.5|19
1653356470000|2022-05-24 01:41:10|191.6|189.5|191.51|189.41|191.63|189.53|191.51|189.41|16
1653356480000|2022-05-24 01:41:20|191.5|189.4|191.52|189.42|191.53|189.43|191.49|189.39|12
1653356490000|2022-05-24 01:41:30|191.51|189.41|191.48|189.38|191.53|189.43|191.48|189.38|10
1653356500000|2022-05-24 01:41:40|191.52|189.42|191.49|189.39|191.52|189.42|191.49|189.39|7
1653356520000|2022-05-24 01:42:00|191.5|189.4|191.51|189.41|191.52|189.42|191.5|189.4|3
1653356530000|2022-05-24 01:42:10|191.52|189.42|191.53|189.43|191.54|189.44|191.51|189.41|6
1653356540000|2022-05-24 01:42:20|191.52|189.42|191.52|189.42|191.52|189.42|191.52|189.42|1
1653356550000|2022-05-24 01:42:30|191.53|189.43|191.57|189.47|191.57|189.47|191.53|189.43|5
1653356560000|2022-05-24 01:42:40|191.56|189.46|191.57|189.47|191.57|189.47|191.56|189.46|2
1653356570000|2022-05-24 01:42:50|191.56|189.46|191.46|189.36|191.56|189.46|191.45|189.35|12
1653356580000|2022-05-24 01:43:00|191.39|189.29|191.04|188.94|191.44|189.34|190.99|188.89|17
1653356590000|2022-05-24 01:43:10|191.08|188.98|191.08|188.98|191.09|188.99|191|188.9|16
1653356600000|2022-05-24 01:43:20|191.1|189|191.09|188.99|191.11|189.01|191.03|188.93|14
1653356610000|2022-05-24 01:43:30|191.1|189|191.07|188.97|191.13|189.03|191.07|188.97|12
1653356620000|2022-05-24 01:43:40|191.11|189.01|191.09|188.99|191.11|189.01|191.08|188.98|4
1653356630000|2022-05-24 01:43:50|191.11|189.01|191.05|188.95|191.13|189.03|191.05|188.95|14
1653356640000|2022-05-24 01:44:00|191.06|188.96|191.07|188.97|191.1|189|191.06|188.96|3
1653356650000|2022-05-24 01:44:10|191.1|189|191.08|188.98|191.1|189|191.07|188.97|4
1653356660000|2022-05-24 01:44:20|191.07|188.97|191.11|189.01|191.11|189.01|190.98|188.88|11
1653356670000|2022-05-24 01:44:30|191.08|188.98|191.07|188.97|191.09|188.99|191.06|188.96|6
1653356680000|2022-05-24 01:44:40|191.09|188.99|191.11|189.01|191.11|189.01|191.08|188.98|5
1653356690000|2022-05-24 01:44:50|191.13|189.03|191.11|189.01|191.14|189.04|191.09|188.99|13
1653356700000|2022-05-24 01:45:00|191.1|189|191.11|189.01|191.13|189.03|191.1|189|3
1653356710000|2022-05-24 01:45:10|191.13|189.03|191.36|189.26|191.5|189.4|191.13|189.03|10
1653356720000|2022-05-24 01:45:20|191.39|189.29|191.42|189.32|191.45|189.35|191.31|189.21|23
1653356730000|2022-05-24 01:45:30|191.44|189.34|191.44|189.34|191.45|189.35|191.44|189.34|5
1653356740000|2022-05-24 01:45:40|191.45|189.35|191.55|189.45|191.57|189.47|191.45|189.35|13
1653356750000|2022-05-24 01:45:50|191.56|189.46|191.46|189.36|191.56|189.46|191.45|189.35|13
1653356760000|2022-05-24 01:46:00|191.47|189.37|191.56|189.46|191.58|189.48|191.47|189.37|11
1653356770000|2022-05-24 01:46:10|191.57|189.47|191.56|189.46|191.57|189.47|191.55|189.45|5
1653356780000|2022-05-24 01:46:20|191.55|189.45|191.48|189.38|191.55|189.45|191.48|189.38|5
1653356790000|2022-05-24 01:46:30|191.49|189.39|191.64|189.54|191.65|189.55|191.49|189.39|20
1653356800000|2022-05-24 01:46:40|191.63|189.53|191.65|189.55|191.65|189.55|191.62|189.52|6
1653356810000|2022-05-24 01:46:50|191.64|189.54|191.68|189.58|191.68|189.58|191.64|189.54|4
1653356820000|2022-05-24 01:47:00|191.69|189.59|191.64|189.54|191.7|189.6|191.63|189.53|10
1653356830000|2022-05-24 01:47:10|191.65|189.55|191.68|189.58|191.68|189.58|191.64|189.54|7
1653356840000|2022-05-24 01:47:20|191.69|189.59|191.62|189.52|191.71|189.61|191.61|189.51|15
1653356850000|2022-05-24 01:47:30|191.64|189.54|191.73|189.63|191.74|189.64|191.64|189.54|10
1653356860000|2022-05-24 01:47:40|191.74|189.64|191.75|189.65|191.76|189.66|191.73|189.63|6
1653356870000|2022-05-24 01:47:50|191.74|189.64|191.77|189.67|191.77|189.67|191.73|189.63|10
1653356880000|2022-05-24 01:48:00|191.76|189.66|191.99|189.89|191.99|189.89|191.76|189.66|14
1653356890000|2022-05-24 01:48:10|192.03|189.93|191.92|189.82|192.07|189.97|191.91|189.81|17
1653356900000|2022-05-24 01:48:20|191.9|189.8|191.97|189.87|191.98|189.88|191.9|189.8|12
1653356910000|2022-05-24 01:48:30|191.98|189.88|192.02|189.92|192.02|189.92|191.97|189.87|10
1653356920000|2022-05-24 01:48:40|192.01|189.91|192.01|189.91|192.02|189.92|192|189.9|5
1653356930000|2022-05-24 01:48:50|192.02|189.92|191.98|189.88|192.02|189.92|191.98|189.88|7
1653356940000|2022-05-24 01:49:00|191.99|189.89|192.02|189.92|192.03|189.93|191.99|189.89|7
1653356950000|2022-05-24 01:49:10|192.03|189.93|192.06|189.96|192.06|189.96|192.03|189.93|3
1653356960000|2022-05-24 01:49:20|192.05|189.95|192.06|189.96|192.11|190.01|192.04|189.94|12
1653356970000|2022-05-24 01:49:30|192.07|189.97|192.11|190.01|192.12|190.02|192.05|189.95|9
1653356980000|2022-05-24 01:49:40|192.15|190.05|192.16|190.06|192.18|190.08|192.13|190.03|12
1653356990000|2022-05-24 01:49:50|192.15|190.05|192.14|190.04|192.15|190.05|192.1|190|9
1653357000000|2022-05-24 01:50:00|192.15|190.05|192.21|190.11|192.25|190.15|192.15|190.05|16
1653357010000|2022-05-24 01:50:10|192.22|190.12|192.2|190.1|192.23|190.13|192.2|190.1|11
1653357020000|2022-05-24 01:50:20|192.21|190.11|192.23|190.13|192.23|190.13|192.21|190.11|5
1653357030000|2022-05-24 01:50:30|192.24|190.14|192.23|190.13|192.35|190.25|192.23|190.13|19
1653357040000|2022-05-24 01:50:40|192.24|190.14|192.24|190.14|192.25|190.15|192.22|190.12|11
1653357050000|2022-05-24 01:50:50|192.25|190.15|192.25|190.15|192.25|190.15|192.22|190.12|6
1653357060000|2022-05-24 01:51:00|192.26|190.16|192.24|190.14|192.3|190.2|192.24|190.14|12
1653357070000|2022-05-24 01:51:10|192.25|190.15|192.37|190.27|192.39|190.29|192.25|190.15|15
1653357080000|2022-05-24 01:51:20|192.36|190.26|192.33|190.23|192.37|190.27|192.28|190.18|14
1653357090000|2022-05-24 01:51:30|192.31|190.21|192.39|190.29|192.41|190.31|192.31|190.21|10
1653357100000|2022-05-24 01:51:40|192.36|190.26|192.4|190.3|192.42|190.32|192.36|190.26|9
1653357110000|2022-05-24 01:51:50|192.39|190.29|192.4|190.3|192.4|190.3|192.38|190.28|4
1653357120000|2022-05-24 01:52:00|192.43|190.33|192.43|190.33|192.45|190.35|192.42|190.32|9
1653357130000|2022-05-24 01:52:10|192.42|190.32|192.43|190.33|192.43|190.33|192.42|190.32|2
1653357140000|2022-05-24 01:52:20|192.42|190.32|192.42|190.32|192.42|190.32|192.39|190.29|5
1653357150000|2022-05-24 01:52:30|192.41|190.31|192.44|190.34|192.46|190.36|192.35|190.25|11
1653357160000|2022-05-24 01:52:40|192.45|190.35|192.67|190.57|192.78|190.68|192.45|190.35|21
1653357170000|2022-05-24 01:52:50|192.66|190.56|192.57|190.47|192.72|190.62|192.57|190.47|17
1653357180000|2022-05-24 01:53:00|192.55|190.45|192.66|190.56|192.66|190.56|192.55|190.45|18
1653357190000|2022-05-24 01:53:10|192.65|190.55|192.63|190.53|192.65|190.55|192.62|190.52|7
1653357200000|2022-05-24 01:53:20|192.62|190.52|192.6|190.5|192.7|190.6|192.6|190.5|16
1653357210000|2022-05-24 01:53:30|192.57|190.47|192.68|190.58|192.68|190.58|192.57|190.47|14
1653357220000|2022-05-24 01:53:40|192.67|190.57|192.7|190.6|192.73|190.63|192.66|190.56|11
1653357230000|2022-05-24 01:53:50|192.71|190.61|192.76|190.66|192.76|190.66|192.71|190.61|5
1653357240000|2022-05-24 01:54:00|192.75|190.65|192.82|190.72|192.82|190.72|192.75|190.65|11
1653357250000|2022-05-24 01:54:10|192.79|190.69|192.81|190.71|192.81|190.71|192.77|190.67|13
1653357260000|2022-05-24 01:54:20|192.8|190.7|192.77|190.67|192.81|190.71|192.76|190.66|7
1653357270000|2022-05-24 01:54:30|192.78|190.68|192.77|190.67|192.8|190.7|192.77|190.67|5
1653357280000|2022-05-24 01:54:40|192.78|190.68|192.84|190.74|192.86|190.76|192.78|190.68|6
1653357290000|2022-05-24 01:54:50|192.83|190.73|192.93|190.83|192.93|190.83|192.81|190.71|14
1653357300000|2022-05-24 01:55:00|192.92|190.82|192.91|190.81|192.92|190.82|192.86|190.76|18
1653357310000|2022-05-24 01:55:10|192.89|190.79|192.9|190.8|192.91|190.81|192.88|190.78|10
1653357320000|2022-05-24 01:55:20|192.91|190.81|192.9|190.8|192.91|190.81|192.89|190.79|6
1653357330000|2022-05-24 01:55:30|192.89|190.79|192.85|190.75|192.89|190.79|192.84|190.74|8
1653357340000|2022-05-24 01:55:40|192.86|190.76|192.89|190.79|192.9|190.8|192.86|190.76|7
1653357350000|2022-05-24 01:55:50|192.9|190.8|192.95|190.85|192.95|190.85|192.88|190.78|11
1653357360000|2022-05-24 01:56:00|192.96|190.86|192.93|190.83|192.96|190.86|192.92|190.82|8
1653357370000|2022-05-24 01:56:10|192.92|190.82|192.89|190.79|192.94|190.84|192.89|190.79|9
1653357380000|2022-05-24 01:56:20|192.87|190.77|192.92|190.82|192.93|190.83|192.87|190.77|11
1653357390000|2022-05-24 01:56:30|192.9|190.8|192.9|190.8|192.91|190.81|192.9|190.8|7
1653357400000|2022-05-24 01:56:40|192.89|190.79|192.93|190.83|192.93|190.83|192.89|190.79|5
1653357410000|2022-05-24 01:56:50|192.94|190.84|192.94|190.84|192.94|190.84|192.94|190.84|1
1653357420000|2022-05-24 01:57:00|192.93|190.83|192.94|190.84|192.95|190.85|192.93|190.83|4
1653357430000|2022-05-24 01:57:10|192.93|190.83|192.94|190.84|192.94|190.84|192.9|190.8|8
1653357440000|2022-05-24 01:57:20|192.93|190.83|192.91|190.81|192.94|190.84|192.91|190.81|7
1653357450000|2022-05-24 01:57:30|192.93|190.83|192.93|190.83|192.93|190.83|192.93|190.83|1
1653357460000|2022-05-24 01:57:40|192.94|190.84|193.04|190.94|193.05|190.95|192.89|190.79|20
1653357470000|2022-05-24 01:57:50|193.03|190.93|193|190.9|193.03|190.93|193|190.9|5
1653357480000|2022-05-24 01:58:00|193.01|190.91|192.91|190.81|193.01|190.91|192.9|190.8|13
1653357490000|2022-05-24 01:58:10|192.9|190.8|192.87|190.77|192.91|190.81|192.87|190.77|7
1653357500000|2022-05-24 01:58:20|192.89|190.79|192.9|190.8|192.94|190.84|192.89|190.79|16
1653357510000|2022-05-24 01:58:30|192.89|190.79|192.9|190.8|192.92|190.82|192.89|190.79|6
1653357520000|2022-05-24 01:58:40|192.93|190.83|192.92|190.82|192.94|190.84|192.9|190.8|9
1653357530000|2022-05-24 01:58:50|192.91|190.81|192.93|190.83|192.93|190.83|192.9|190.8|4
1653357540000|2022-05-24 01:59:00|192.92|190.82|192.94|190.84|192.94|190.84|192.91|190.81|5
1653357550000|2022-05-24 01:59:10|192.93|190.83|192.93|190.83|192.93|190.83|192.93|190.83|1
1653357560000|2022-05-24 01:59:20|192.94|190.84|192.94|190.84|192.96|190.86|192.93|190.83|6
1653357570000|2022-05-24 01:59:30|192.93|190.83|192.93|190.83|192.93|190.83|192.93|190.83|1
1653357580000|2022-05-24 01:59:40|192.94|190.84|192.93|190.83|192.96|190.86|192.93|190.83|4
1653357590000|2022-05-24 01:59:50|192.94|190.84|192.94|190.84|192.96|190.86|192.93|190.83|5
1653357600000|2022-05-24 02:00:00|192.97|190.87|192.96|190.86|192.97|190.87|192.95|190.85|4
1653357610000|2022-05-24 02:00:10|192.97|190.87|192.97|190.87|192.99|190.89|192.96|190.86|6
1653357620000|2022-05-24 02:00:20|192.98|190.88|193.18|191.08|193.19|191.09|192.97|190.87|13
1653357630000|2022-05-24 02:00:30|193.19|191.09|193.18|191.08|193.2|191.1|193.14|191.04|18
1653357640000|2022-05-24 02:00:40|193.16|191.06|193.21|191.11|193.22|191.12|193.12|191.02|12
1653357650000|2022-05-24 02:00:50|193.22|191.12|193.16|191.06|193.24|191.14|193.13|191.03|10
1653357660000|2022-05-24 02:01:00|193.2|191.1|193.33|191.23|193.33|191.23|193.18|191.08|15
1653357670000|2022-05-24 02:01:10|193.34|191.24|193.42|191.32|193.42|191.32|193.3|191.2|9
1653357680000|2022-05-24 02:01:20|193.38|191.28|193.66|191.56|193.75|191.65|193.38|191.28|20
1653357690000|2022-05-24 02:01:30|193.65|191.55|193.58|191.48|193.86|191.76|193.57|191.47|29
1653357700000|2022-05-24 02:01:40|193.57|191.47|193.59|191.49|193.63|191.53|193.57|191.47|17
1653357710000|2022-05-24 02:01:50|193.58|191.48|193.54|191.44|193.58|191.48|193.48|191.38|17
1653357720000|2022-05-24 02:02:00|193.52|191.42|193.53|191.43|193.58|191.48|193.52|191.42|14
1653357730000|2022-05-24 02:02:10|193.54|191.44|193.54|191.44|193.56|191.46|193.53|191.43|7
1653357740000|2022-05-24 02:02:20|193.55|191.45|193.6|191.5|193.6|191.5|193.52|191.42|15
1653357750000|2022-05-24 02:02:30|193.57|191.47|193.58|191.48|193.58|191.48|193.57|191.47|2
1653357760000|2022-05-24 02:02:40|193.59|191.49|193.57|191.47|193.59|191.49|193.57|191.47|4
1653357770000|2022-05-24 02:02:50|193.58|191.48|193.6|191.5|193.6|191.5|193.57|191.47|9
1653357780000|2022-05-24 02:03:00|193.57|191.47|193.6|191.5|193.6|191.5|193.57|191.47|6
1653357790000|2022-05-24 02:03:10|193.57|191.47|193.6|191.5|193.6|191.5|193.57|191.47|7
1653357800000|2022-05-24 02:03:20|193.59|191.49|193.61|191.51|193.61|191.51|193.59|191.49|3
1653357810000|2022-05-24 02:03:30|193.58|191.48|193.59|191.49|193.61|191.51|193.58|191.48|9
1653357820000|2022-05-24 02:03:40|193.61|191.51|193.58|191.48|193.61|191.51|193.57|191.47|5
1653357830000|2022-05-24 02:03:50|193.59|191.49|193.61|191.51|193.62|191.52|193.58|191.48|5
1653357840000|2022-05-24 02:04:00|193.62|191.52|193.57|191.47|193.62|191.52|193.55|191.45|9
1653357850000|2022-05-24 02:04:10|193.55|191.45|193.46|191.36|193.55|191.45|193.45|191.35|7
1653357860000|2022-05-24 02:04:20|193.45|191.35|193.48|191.38|193.51|191.41|193.43|191.33|14
1653357870000|2022-05-24 02:04:30|193.46|191.36|193.5|191.4|193.52|191.42|193.46|191.36|9
1653357880000|2022-05-24 02:04:40|193.51|191.41|193.55|191.45|193.57|191.47|193.51|191.41|6
1653357890000|2022-05-24 02:04:50|193.56|191.46|193.55|191.45|193.57|191.47|193.54|191.44|4
1653357900000|2022-05-24 02:05:00|193.56|191.46|193.54|191.44|193.56|191.46|193.51|191.41|11
1653357910000|2022-05-24 02:05:10|193.53|191.43|193.51|191.41|193.53|191.43|193.45|191.35|13
1653357920000|2022-05-24 02:05:20|193.52|191.42|193.61|191.51|193.62|191.52|193.52|191.42|5
1653357930000|2022-05-24 02:05:30|193.62|191.52|193.58|191.48|193.62|191.52|193.55|191.45|4
1653357940000|2022-05-24 02:05:40|193.59|191.49|193.59|191.49|193.61|191.51|193.59|191.49|5
1653357950000|2022-05-24 02:05:50|193.6|191.5|193.73|191.63|193.73|191.63|193.6|191.5|9
1653357960000|2022-05-24 02:06:00|193.74|191.64|193.72|191.62|193.74|191.64|193.7|191.6|8
1653357970000|2022-05-24 02:06:10|193.74|191.64|193.71|191.61|193.74|191.64|193.71|191.61|2
1653357980000|2022-05-24 02:06:20|193.72|191.62|193.56|191.46|193.74|191.64|193.56|191.46|10
1653357990000|2022-05-24 02:06:30|193.58|191.48|193.59|191.49|193.65|191.55|193.58|191.48|14
1653358000000|2022-05-24 02:06:40|193.6|191.5|193.53|191.43|193.64|191.54|193.5|191.4|13
1653358010000|2022-05-24 02:06:50|193.54|191.44|193.55|191.45|193.55|191.45|193.5|191.4|6
1653358020000|2022-05-24 02:07:00|193.62|191.52|193.6|191.5|193.62|191.52|193.58|191.48|7
1653358030000|2022-05-24 02:07:10|193.62|191.52|193.58|191.48|193.63|191.53|193.58|191.48|10
1653358040000|2022-05-24 02:07:20|193.57|191.47|193.55|191.45|193.57|191.47|193.51|191.41|9
1653358050000|2022-05-24 02:07:30|193.56|191.46|193.58|191.48|193.58|191.48|193.52|191.42|9
1653358060000|2022-05-24 02:07:40|193.59|191.49|193.51|191.41|193.59|191.49|193.51|191.41|7
1653358070000|2022-05-24 02:07:50|193.52|191.42|193.51|191.41|193.52|191.42|193.49|191.39|7
1653358080000|2022-05-24 02:08:00|193.5|191.4|193.4|191.3|193.52|191.42|193.39|191.29|15
1653358090000|2022-05-24 02:08:10|193.39|191.29|193.32|191.22|193.39|191.29|193.32|191.22|10
1653358100000|2022-05-24 02:08:20|193.31|191.21|193.18|191.08|193.31|191.21|193.14|191.04|11
1653358110000|2022-05-24 02:08:30|193.17|191.07|193.17|191.07|193.17|191.07|193.13|191.03|8
1653358120000|2022-05-24 02:08:40|193.16|191.06|193.14|191.04|193.16|191.06|193.12|191.02|11
1653358130000|2022-05-24 02:08:50|193.13|191.03|193.1|191|193.14|191.04|193.09|190.99|10
1653358140000|2022-05-24 02:09:00|193.12|191.02|193.1|191|193.12|191.02|193.1|191|8
1653358150000|2022-05-24 02:09:10|193.09|190.99|193|190.9|193.09|190.99|192.98|190.88|11
1653358160000|2022-05-24 02:09:20|193.01|190.91|193.02|190.92|193.07|190.97|193.01|190.91|10
1653358170000|2022-05-24 02:09:30|193.01|190.91|193.02|190.92|193.1|191|193.01|190.91|15
1653358180000|2022-05-24 02:09:40|193.05|190.95|193.05|190.95|193.05|190.95|193.02|190.92|11
1653358190000|2022-05-24 02:09:50|193.04|190.94|193.03|190.93|193.04|190.94|193.01|190.91|5
1653358200000|2022-05-24 02:10:00|193.04|190.94|193.06|190.96|193.08|190.98|193.03|190.93|13
1653358210000|2022-05-24 02:10:10|193.05|190.95|193.01|190.91|193.05|190.95|193.01|190.91|6
1653358220000|2022-05-24 02:10:20|193|190.9|193.01|190.91|193.03|190.93|193|190.9|4
1653358230000|2022-05-24 02:10:30|193.03|190.93|193.03|190.93|193.03|190.93|193.03|190.93|1
1653358240000|2022-05-24 02:10:40|193.02|190.92|193.03|190.93|193.03|190.93|193.02|190.92|2
1653358250000|2022-05-24 02:10:50|193.07|190.97|193.09|190.99|193.13|191.03|193.07|190.97|14
1653358260000|2022-05-24 02:11:00|193.1|191|193.1|191|193.1|191|193.1|191|1
1653358270000|2022-05-24 02:11:10|193.11|191.01|193.11|191.01|193.12|191.02|193.11|191.01|3
1653358280000|2022-05-24 02:11:20|193.1|191|193.12|191.02|193.12|191.02|193.1|191|3
1653358290000|2022-05-24 02:11:30|193.15|191.05|193.13|191.03|193.15|191.05|193.13|191.03|2
1653358300000|2022-05-24 02:11:40|193.11|191.01|193.11|191.01|193.11|191.01|193.11|191.01|1
1653358310000|2022-05-24 02:11:50|193.12|191.02|193.2|191.1|193.2|191.1|193.11|191.01|8
1653358320000|2022-05-24 02:12:00|193.21|191.11|193.21|191.11|193.21|191.11|193.2|191.1|3
1653358330000|2022-05-24 02:12:10|193.2|191.1|193.21|191.11|193.21|191.11|193.19|191.09|8
1653358340000|2022-05-24 02:12:20|193.2|191.1|193.19|191.09|193.2|191.1|193.19|191.09|4
1653358350000|2022-05-24 02:12:30|193.16|191.06|193.1|191|193.16|191.06|193.07|190.97|8
1653358360000|2022-05-24 02:12:40|193.11|191.01|193.14|191.04|193.19|191.09|193.11|191.01|14
1653358370000|2022-05-24 02:12:50|193.17|191.07|193.18|191.08|193.24|191.14|193.14|191.04|9
1653358380000|2022-05-24 02:13:00|193.17|191.07|193.08|190.98|193.17|191.07|193.07|190.97|9
1653358390000|2022-05-24 02:13:10|193.09|190.99|193.08|190.98|193.09|190.99|193.07|190.97|4
1653358400000|2022-05-24 02:13:20|193.07|190.97|193.02|190.92|193.07|190.97|193.02|190.92|4
1653358410000|2022-05-24 02:13:30|193.01|190.91|193|190.9|193.02|190.92|192.99|190.89|11
1653358420000|2022-05-24 02:13:40|193.01|190.91|192.99|190.89|193.01|190.91|192.99|190.89|2
1653358430000|2022-05-24 02:13:50|192.97|190.87|192.96|190.86|192.97|190.87|192.91|190.81|9
1653358440000|2022-05-24 02:14:00|192.97|190.87|192.97|190.87|192.98|190.88|192.96|190.86|5
1653358450000|2022-05-24 02:14:10|192.99|190.89|192.96|190.86|193.01|190.91|192.96|190.86|7
1653358460000|2022-05-24 02:14:20|192.95|190.85|192.93|190.83|192.95|190.85|192.91|190.81|5
1653358470000|2022-05-24 02:14:30|192.94|190.84|192.92|190.82|192.94|190.84|192.91|190.81|5
1653358480000|2022-05-24 02:14:40|192.91|190.81|192.92|190.82|192.95|190.85|192.91|190.81|8
1653358490000|2022-05-24 02:14:50|192.91|190.81|192.91|190.81|192.91|190.81|192.9|190.8|3
1653358500000|2022-05-24 02:15:00|192.99|190.89|193.01|190.91|193.03|190.93|192.97|190.87|15
1653358510000|2022-05-24 02:15:10|193|190.9|193.01|190.91|193.02|190.92|192.93|190.83|18
1653358520000|2022-05-24 02:15:20|193|190.9|192.97|190.87|193|190.9|192.97|190.87|6
1653358530000|2022-05-24 02:15:30|192.98|190.88|192.98|190.88|192.98|190.88|192.98|190.88|1
1653358540000|2022-05-24 02:15:40|192.99|190.89|192.98|190.88|193|190.9|192.98|190.88|7
1653358550000|2022-05-24 02:15:50|193.02|190.92|193.01|190.91|193.02|190.92|193|190.9|4
1653358560000|2022-05-24 02:16:00|193|190.9|193|190.9|193|190.9|193|190.9|1
1653358570000|2022-05-24 02:16:10|193.04|190.94|193.1|191|193.15|191.05|193.04|190.94|9
1653358580000|2022-05-24 02:16:20|193.09|190.99|193.1|191|193.1|191|193.07|190.97|7
1653358590000|2022-05-24 02:16:30|193.09|190.99|193.11|191.01|193.11|191.01|193.08|190.98|8
1653358600000|2022-05-24 02:16:40|193.1|191|193.11|191.01|193.11|191.01|193.09|190.99|6
1653358610000|2022-05-24 02:16:50|193.1|191|193.1|191|193.1|191|193.09|190.99|3
1653358630000|2022-05-24 02:17:10|193.11|191.01|192.97|190.87|193.11|191.01|192.97|190.87|10
1653358640000|2022-05-24 02:17:20|192.98|190.88|192.96|190.86|192.98|190.88|192.93|190.83|6
1653358650000|2022-05-24 02:17:30|192.93|190.83|192.86|190.76|192.93|190.83|192.86|190.76|4
1653358660000|2022-05-24 02:17:40|192.85|190.75|192.85|190.75|192.85|190.75|192.85|190.75|1
1653358670000|2022-05-24 02:17:50|192.88|190.78|192.9|190.8|192.93|190.83|192.88|190.78|13
1653358680000|2022-05-24 02:18:00|192.89|190.79|192.86|190.76|192.89|190.79|192.85|190.75|6
1653358690000|2022-05-24 02:18:10|192.87|190.77|192.84|190.74|192.87|190.77|192.84|190.74|4
1653358710000|2022-05-24 02:18:30|192.82|190.72|192.85|190.75|192.85|190.75|192.82|190.72|4
1653358720000|2022-05-24 02:18:40|192.84|190.74|192.83|190.73|192.84|190.74|192.83|190.73|2
1653358750000|2022-05-24 02:19:10|192.81|190.71|192.72|190.62|192.81|190.71|192.72|190.62|7
1653358760000|2022-05-24 02:19:20|192.7|190.6|192.67|190.57|192.7|190.6|192.65|190.55|8
1653358770000|2022-05-24 02:19:30|192.65|190.55|192.65|190.55|192.65|190.55|192.63|190.53|11
1653358780000|2022-05-24 02:19:40|192.64|190.54|192.68|190.58|192.68|190.58|192.64|190.54|3
1653358790000|2022-05-24 02:19:50|192.67|190.57|192.69|190.59|192.71|190.61|192.66|190.56|7
1653358800000|2022-05-24 02:20:00|192.7|190.6|192.7|190.6|192.7|190.6|192.7|190.6|1
1653358810000|2022-05-24 02:20:10|192.69|190.59|192.68|190.58|192.69|190.59|192.68|190.58|2
1653358820000|2022-05-24 02:20:20|192.67|190.57|192.68|190.58|192.69|190.59|192.66|190.56|5
1653358840000|2022-05-24 02:20:40|192.69|190.59|192.71|190.61|192.71|190.61|192.69|190.59|6
1653358850000|2022-05-24 02:20:50|192.72|190.62|192.69|190.59|192.78|190.68|192.68|190.58|14
1653358860000|2022-05-24 02:21:00|192.71|190.61|192.66|190.56|192.71|190.61|192.66|190.56|6
1653358870000|2022-05-24 02:21:10|192.67|190.57|192.69|190.59|192.7|190.6|192.67|190.57|4
1653358880000|2022-05-24 02:21:20|192.7|190.6|192.79|190.69|192.81|190.71|192.7|190.6|5
1653358890000|2022-05-24 02:21:30|192.78|190.68|192.77|190.67|192.78|190.68|192.77|190.67|2
1653358900000|2022-05-24 02:21:40|192.76|190.66|192.64|190.54|192.76|190.66|192.63|190.53|14
1653358910000|2022-05-24 02:21:50|192.65|190.55|192.65|190.55|192.65|190.55|192.65|190.55|1
1653358920000|2022-05-24 02:22:00|192.64|190.54|192.65|190.55|192.65|190.55|192.64|190.54|2
1653358930000|2022-05-24 02:22:10|192.67|190.57|192.74|190.64|192.74|190.64|192.67|190.57|7
1653358940000|2022-05-24 02:22:20|192.75|190.65|192.77|190.67|192.78|190.68|192.75|190.65|7
1653358950000|2022-05-24 02:22:30|192.78|190.68|192.77|190.67|192.78|190.68|192.77|190.67|2
1653358960000|2022-05-24 02:22:40|192.78|190.68|192.8|190.7|192.8|190.7|192.77|190.67|4
1653358970000|2022-05-24 02:22:50|192.81|190.71|192.92|190.82|192.92|190.82|192.8|190.7|7
1653358980000|2022-05-24 02:23:00|192.96|190.86|193.07|190.97|193.07|190.97|192.96|190.86|12
1653358990000|2022-05-24 02:23:10|193.08|190.98|193.19|191.09|193.19|191.09|193.08|190.98|14
1653359000000|2022-05-24 02:23:20|193.2|191.1|193.17|191.07|193.2|191.1|193.17|191.07|4
1653359010000|2022-05-24 02:23:30|193.2|191.1|193.41|191.31|193.48|191.38|193.2|191.1|17
1653359020000|2022-05-24 02:23:40|193.44|191.34|193.43|191.33|193.47|191.37|193.38|191.28|17
1653359030000|2022-05-24 02:23:50|193.44|191.34|193.4|191.3|193.44|191.34|193.34|191.24|19
1653359040000|2022-05-24 02:24:00|193.39|191.29|193.42|191.32|193.46|191.36|193.39|191.29|17
1653359050000|2022-05-24 02:24:10|193.41|191.31|193.41|191.31|193.45|191.35|193.39|191.29|16
1653359060000|2022-05-24 02:24:20|193.39|191.29|193.23|191.13|193.4|191.3|193.23|191.13|19
1653359070000|2022-05-24 02:24:30|193.24|191.14|193.24|191.14|193.25|191.15|193.24|191.14|3
1653359080000|2022-05-24 02:24:40|193.23|191.13|193.22|191.12|193.23|191.13|193.22|191.12|4
1653359090000|2022-05-24 02:24:50|193.23|191.13|193.22|191.12|193.26|191.16|193.22|191.12|7
1653359100000|2022-05-24 02:25:00|193.24|191.14|193.24|191.14|193.24|191.14|193.22|191.12|9
1653359110000|2022-05-24 02:25:10|193.23|191.13|193.27|191.17|193.3|191.2|193.23|191.13|7
1653359120000|2022-05-24 02:25:20|193.28|191.18|193.32|191.22|193.34|191.24|193.27|191.17|10
1653359130000|2022-05-24 02:25:30|193.3|191.2|193.32|191.22|193.32|191.22|193.28|191.18|6
1653359140000|2022-05-24 02:25:40|193.33|191.23|193.31|191.21|193.35|191.25|193.31|191.21|6
1653359150000|2022-05-24 02:25:50|193.32|191.22|193.34|191.24|193.34|191.24|193.31|191.21|6
1653359160000|2022-05-24 02:26:00|193.35|191.25|193.32|191.22|193.37|191.27|193.32|191.22|10
1653359170000|2022-05-24 02:26:10|193.31|191.21|193.3|191.2|193.32|191.22|193.3|191.2|6
1653359180000|2022-05-24 02:26:20|193.31|191.21|193.31|191.21|193.31|191.21|193.31|191.21|1
1653359190000|2022-05-24 02:26:30|193.32|191.22|193.45|191.35|193.49|191.39|193.32|191.22|9
1653359200000|2022-05-24 02:26:40|193.44|191.34|193.52|191.42|193.54|191.44|193.41|191.31|19
1653359210000|2022-05-24 02:26:50|193.54|191.44|193.49|191.39|193.58|191.48|193.48|191.38|11
1653359220000|2022-05-24 02:27:00|193.52|191.42|193.5|191.4|193.53|191.43|193.5|191.4|10
1653359230000|2022-05-24 02:27:10|193.48|191.38|193.48|191.38|193.5|191.4|193.48|191.38|6
1653359240000|2022-05-24 02:27:20|193.47|191.37|193.44|191.34|193.47|191.37|193.42|191.32|5
1653359250000|2022-05-24 02:27:30|193.45|191.35|193.51|191.41|193.51|191.41|193.45|191.35|6
1653359260000|2022-05-24 02:27:40|193.5|191.4|193.5|191.4|193.5|191.4|193.5|191.4|1
1653359270000|2022-05-24 02:27:50|193.53|191.43|193.52|191.42|193.55|191.45|193.51|191.41|11
1653359280000|2022-05-24 02:28:00|193.53|191.43|193.48|191.38|193.58|191.48|193.48|191.38|12
1653359290000|2022-05-24 02:28:10|193.47|191.37|193.45|191.35|193.48|191.38|193.44|191.34|8
1653359300000|2022-05-24 02:28:20|193.48|191.38|193.49|191.39|193.5|191.4|193.44|191.34|14
1653359310000|2022-05-24 02:28:30|193.48|191.38|193.51|191.41|193.51|191.41|193.48|191.38|3
1653359320000|2022-05-24 02:28:40|193.52|191.42|193.34|191.24|193.53|191.43|193.34|191.24|12
1653359330000|2022-05-24 02:28:50|193.32|191.22|193.3|191.2|193.33|191.23|193.29|191.19|8
1653359340000|2022-05-24 02:29:00|193.29|191.19|193.23|191.13|193.3|191.2|193.23|191.13|10
1653359350000|2022-05-24 02:29:10|193.24|191.14|193.23|191.13|193.27|191.17|193.23|191.13|7
1653359360000|2022-05-24 02:29:20|193.24|191.14|193.11|191.01|193.24|191.14|193.11|191.01|7
1653359370000|2022-05-24 02:29:30|193.12|191.02|193.12|191.02|193.12|191.02|193.12|191.02|1
1653359380000|2022-05-24 02:29:40|193.11|191.01|193.06|190.96|193.11|191.01|193.06|190.96|3
1653359390000|2022-05-24 02:29:50|193.07|190.97|193.05|190.95|193.09|190.99|193.05|190.95|6
1653359400000|2022-05-24 02:30:00|193.06|190.96|193.22|191.12|193.22|191.12|193.06|190.96|8
1653359410000|2022-05-24 02:30:10|193.21|191.11|193.24|191.14|193.25|191.15|193.2|191.1|9
1653359420000|2022-05-24 02:30:20|193.23|191.13|193.11|191.01|193.23|191.13|193.1|191|12
1653359430000|2022-05-24 02:30:30|193.07|190.97|193.1|191|193.12|191.02|193.07|190.97|7
1653359450000|2022-05-24 02:30:50|193.12|191.02|193.16|191.06|193.16|191.06|193.12|191.02|7
1653359460000|2022-05-24 02:31:00|193.15|191.05|193.09|190.99|193.15|191.05|193.09|190.99|5
1653359470000|2022-05-24 02:31:10|193.08|190.98|193.07|190.97|193.1|191|193.05|190.95|10
1653359480000|2022-05-24 02:31:20|193.06|190.96|193.1|191|193.1|191|193.06|190.96|4
1653359490000|2022-05-24 02:31:30|193.11|191.01|193.08|190.98|193.12|191.02|193.08|190.98|6
1653359500000|2022-05-24 02:31:40|193.07|190.97|193.11|191.01|193.12|191.02|193.06|190.96|9
1653359510000|2022-05-24 02:31:50|193.07|190.97|193.06|190.96|193.07|190.97|193.06|190.96|2
1653359520000|2022-05-24 02:32:00|193.07|190.97|193.08|190.98|193.08|190.98|193.07|190.97|2
1653359530000|2022-05-24 02:32:10|193.09|190.99|193.05|190.95|193.1|191|193.05|190.95|5
1653359540000|2022-05-24 02:32:20|193.04|190.94|193.05|190.95|193.05|190.95|193.04|190.94|2
1653359560000|2022-05-24 02:32:40|193.07|190.97|193.06|190.96|193.07|190.97|193.05|190.95|3
1653359570000|2022-05-24 02:32:50|193.04|190.94|193.06|190.96|193.06|190.96|193.04|190.94|3
1653359580000|2022-05-24 02:33:00|193.05|190.95|193.05|190.95|193.05|190.95|193.05|190.95|1
1653359590000|2022-05-24 02:33:10|193.04|190.94|192.99|190.89|193.04|190.94|192.99|190.89|5
1653359600000|2022-05-24 02:33:20|192.98|190.88|192.99|190.89|192.99|190.89|192.98|190.88|2
1653359610000|2022-05-24 02:33:30|193|190.9|192.99|190.89|193.04|190.94|192.99|190.89|6
1653359620000|2022-05-24 02:33:40|193|190.9|193.03|190.93|193.04|190.94|193|190.9|3
1653359630000|2022-05-24 02:33:50|193.02|190.92|193.01|190.91|193.02|190.92|193|190.9|6
1653359640000|2022-05-24 02:34:00|193|190.9|193.05|190.95|193.13|191.03|193|190.9|14
1653359650000|2022-05-24 02:34:10|193.06|190.96|193.04|190.94|193.07|190.97|193.04|190.94|8
1653359660000|2022-05-24 02:34:20|193.05|190.95|193.05|190.95|193.07|190.97|193.05|190.95|6
1653359680000|2022-05-24 02:34:40|193.07|190.97|193.05|190.95|193.07|190.97|193.05|190.95|3
1653359690000|2022-05-24 02:34:50|193.04|190.94|193.06|190.96|193.06|190.96|193.04|190.94|2
1653359700000|2022-05-24 02:35:00|193.07|190.97|193.07|190.97|193.08|190.98|193.04|190.94|11
1653359710000|2022-05-24 02:35:10|193.06|190.96|193.06|190.96|193.06|190.96|193.06|190.96|1
1653359720000|2022-05-24 02:35:20|193.05|190.95|193.05|190.95|193.06|190.96|193.05|190.95|3
1653359730000|2022-05-24 02:35:30|193.06|190.96|193.01|190.91|193.06|190.96|192.98|190.88|11
1653359740000|2022-05-24 02:35:40|193.02|190.92|193.1|191|193.11|191.01|193.02|190.92|9
1653359750000|2022-05-24 02:35:50|193.11|191.01|193.11|191.01|193.11|191.01|193.11|191.01|1
1653359760000|2022-05-24 02:36:00|193.07|190.97|193.01|190.91|193.08|190.98|193.01|190.91|6
1653359770000|2022-05-24 02:36:10|193|190.9|193|190.9|193.01|190.91|192.99|190.89|6
1653359780000|2022-05-24 02:36:20|193.01|190.91|193.06|190.96|193.06|190.96|193.01|190.91|6
1653359790000|2022-05-24 02:36:30|193.05|190.95|193.06|190.96|193.06|190.96|193.05|190.95|2
1653359800000|2022-05-24 02:36:40|193.07|190.97|193.06|190.96|193.07|190.97|193.06|190.96|2
1653359810000|2022-05-24 02:36:50|193.07|190.97|193.09|190.99|193.09|190.99|193.07|190.97|2
1653359820000|2022-05-24 02:37:00|193.08|190.98|193.04|190.94|193.08|190.98|193.03|190.93|7
1653359830000|2022-05-24 02:37:10|193.05|190.95|193.05|190.95|193.07|190.97|193.05|190.95|5
1653359840000|2022-05-24 02:37:20|193.06|190.96|193.07|190.97|193.08|190.98|193.05|190.95|5
1653359850000|2022-05-24 02:37:30|193.06|190.96|193.12|191.02|193.12|191.02|193.06|190.96|8
1653359870000|2022-05-24 02:37:50|193.13|191.03|193.12|191.02|193.13|191.03|193.12|191.02|2
1653359880000|2022-05-24 02:38:00|193.13|191.03|193.17|191.07|193.17|191.07|193.13|191.03|4
1653359890000|2022-05-24 02:38:10|193.18|191.08|193.16|191.06|193.18|191.08|193.16|191.06|2
1653359900000|2022-05-24 02:38:20|193.17|191.07|193.09|190.99|193.17|191.07|193.08|190.98|7
1653359910000|2022-05-24 02:38:30|193.1|191|193.09|190.99|193.1|191|193.09|190.99|2
1653359920000|2022-05-24 02:38:40|193.1|191|193.1|191|193.1|191|193.1|191|1
1653359930000|2022-05-24 02:38:50|193.12|191.02|193.12|191.02|193.12|191.02|193.12|191.02|1
1653359940000|2022-05-24 02:39:00|193.13|191.03|193.11|191.01|193.13|191.03|193.11|191.01|2
1653359950000|2022-05-24 02:39:10|193.12|191.02|193.11|191.01|193.13|191.03|193.1|191|5
1653359960000|2022-05-24 02:39:20|193.13|191.03|193.11|191.01|193.13|191.03|193.1|191|5
1653359970000|2022-05-24 02:39:30|193.12|191.02|193.13|191.03|193.13|191.03|193.12|191.02|2
1653359980000|2022-05-24 02:39:40|193.11|191.01|193.13|191.03|193.13|191.03|193.11|191.01|5
1653359990000|2022-05-24 02:39:50|193.12|191.02|193.11|191.01|193.12|191.02|193.11|191.01|2
1653360000000|2022-05-24 02:40:00|193.12|191.02|193.11|191.01|193.12|191.02|193.11|191.01|2
1653360010000|2022-05-24 02:40:10|193.12|191.02|193.11|191.01|193.14|191.04|193.11|191.01|6
1653360020000|2022-05-24 02:40:20|193.12|191.02|193.11|191.01|193.12|191.02|193.09|190.99|7
1653360030000|2022-05-24 02:40:30|193.12|191.02|193.12|191.02|193.13|191.03|193.12|191.02|3
1653360040000|2022-05-24 02:40:40|193.13|191.03|193.02|190.92|193.13|191.03|193.02|190.92|13
1653360050000|2022-05-24 02:40:50|193.03|190.93|193.03|190.93|193.04|190.94|193.03|190.93|3
1653360060000|2022-05-24 02:41:00|193.01|190.91|192.88|190.78|193.01|190.91|192.88|190.78|19
1653360070000|2022-05-24 02:41:10|192.89|190.79|192.88|190.78|192.89|190.79|192.88|190.78|2
1653360080000|2022-05-24 02:41:20|192.89|190.79|192.9|190.8|192.9|190.8|192.89|190.79|2
1653360090000|2022-05-24 02:41:30|192.89|190.79|192.96|190.86|192.97|190.87|192.89|190.79|7
1653360100000|2022-05-24 02:41:40|192.97|190.87|192.92|190.82|192.97|190.87|192.92|190.82|4
1653360110000|2022-05-24 02:41:50|192.93|190.83|192.93|190.83|192.93|190.83|192.92|190.82|3
1653360130000|2022-05-24 02:42:10|192.94|190.84|192.96|190.86|192.96|190.86|192.94|190.84|3
1653360140000|2022-05-24 02:42:20|192.97|190.87|193|190.9|193.02|190.92|192.97|190.87|7
1653360150000|2022-05-24 02:42:30|193.01|190.91|193.03|190.93|193.04|190.94|193.01|190.91|6
1653360160000|2022-05-24 02:42:40|193.06|190.96|193.08|190.98|193.08|190.98|193.05|190.95|5
1653360170000|2022-05-24 02:42:50|193.07|190.97|193|190.9|193.07|190.97|193|190.9|8
1653360180000|2022-05-24 02:43:00|193.02|190.92|193.01|190.91|193.02|190.92|193.01|190.91|4
1653360190000|2022-05-24 02:43:10|193.02|190.92|193.04|190.94|193.08|190.98|193.02|190.92|10
1653360210000|2022-05-24 02:43:30|193.03|190.93|193|190.9|193.03|190.93|193|190.9|3
1653360220000|2022-05-24 02:43:40|193.01|190.91|193|190.9|193.01|190.91|193|190.9|2
1653360230000|2022-05-24 02:43:50|192.96|190.86|192.95|190.85|192.97|190.87|192.95|190.85|4
1653360240000|2022-05-24 02:44:00|192.96|190.86|193|190.9|193.01|190.91|192.96|190.86|8
1653360250000|2022-05-24 02:44:10|192.98|190.88|192.98|190.88|193|190.9|192.96|190.86|7
1653360260000|2022-05-24 02:44:20|192.99|190.89|193|190.9|193.01|190.91|192.99|190.89|3
1653360270000|2022-05-24 02:44:30|193.01|190.91|193.01|190.91|193.01|190.91|193.01|190.91|1
1653360290000|2022-05-24 02:44:50|193|190.9|193.01|190.91|193.01|190.91|193|190.9|2
1653360300000|2022-05-24 02:45:00|193|190.9|192.95|190.85|193.01|190.91|192.95|190.85|10
1653360310000|2022-05-24 02:45:10|192.96|190.86|192.95|190.85|192.96|190.86|192.94|190.84|5
1653360320000|2022-05-24 02:45:20|192.96|190.86|193.01|190.91|193.01|190.91|192.95|190.85|7
1653360330000|2022-05-24 02:45:30|192.99|190.89|193.01|190.91|193.01|190.91|192.99|190.89|3
1653360340000|2022-05-24 02:45:40|193|190.9|193.01|190.91|193.01|190.91|192.95|190.85|6
1653360350000|2022-05-24 02:45:50|193.03|190.93|193|190.9|193.03|190.93|193|190.9|3
1653360360000|2022-05-24 02:46:00|193.08|190.98|192.99|190.89|193.08|190.98|192.96|190.86|16
1653360370000|2022-05-24 02:46:10|193|190.9|193.11|191.01|193.12|191.02|193|190.9|13
1653360380000|2022-05-24 02:46:20|193.12|191.02|193.13|191.03|193.17|191.07|193.11|191.01|10
1653360390000|2022-05-24 02:46:30|193.12|191.02|193.14|191.04|193.14|191.04|193.12|191.02|5
1653360400000|2022-05-24 02:46:40|193.16|191.06|193.1|191|193.17|191.07|193.1|191|9
1653360410000|2022-05-24 02:46:50|193.09|190.99|193.09|190.99|193.09|190.99|193.08|190.98|3
1653360420000|2022-05-24 02:47:00|193.1|191|193.09|190.99|193.11|191.01|193.09|190.99|4
1653360430000|2022-05-24 02:47:10|193.1|191|193.1|191|193.1|191|193.09|190.99|5
1653360440000|2022-05-24 02:47:20|193.11|191.01|193.13|191.03|193.14|191.04|193.11|191.01|7
1653360450000|2022-05-24 02:47:30|193.14|191.04|193.13|191.03|193.14|191.04|193.11|191.01|5
1653360460000|2022-05-24 02:47:40|193.14|191.04|193.13|191.03|193.14|191.04|193.13|191.03|2
1653360470000|2022-05-24 02:47:50|193.11|191.01|193.1|191|193.11|191.01|193.07|190.97|5
1653360480000|2022-05-24 02:48:00|193.09|190.99|193.11|191.01|193.13|191.03|193.09|190.99|8
1653360490000|2022-05-24 02:48:10|193.12|191.02|193.13|191.03|193.13|191.03|193.12|191.02|2
1653360500000|2022-05-24 02:48:20|193.1|191|193.07|190.97|193.11|191.01|193.07|190.97|5
1653360510000|2022-05-24 02:48:30|193.08|190.98|193.09|190.99|193.1|191|193.07|190.97|10
1653360520000|2022-05-24 02:48:40|193.1|191|193.09|190.99|193.1|191|193.07|190.97|10
1653360530000|2022-05-24 02:48:50|193.08|190.98|193.08|190.98|193.1|191|193.07|190.97|9
1653360540000|2022-05-24 02:49:00|193.07|190.97|193.08|190.98|193.09|190.99|193.07|190.97|8
1653360550000|2022-05-24 02:49:10|193.09|190.99|193.08|190.98|193.1|191|193.07|190.97|9
1653360560000|2022-05-24 02:49:20|193.07|190.97|193.08|190.98|193.08|190.98|193.05|190.95|5
1653360570000|2022-05-24 02:49:30|193.09|190.99|193.08|190.98|193.1|191|193.07|190.97|13
1653360580000|2022-05-24 02:49:40|193.09|190.99|193.13|191.03|193.13|191.03|193.09|190.99|8
1653360590000|2022-05-24 02:49:50|193.1|191|193.1|191|193.11|191.01|193.1|191|5
1653360600000|2022-05-24 02:50:00|193.09|190.99|193.06|190.96|193.09|190.99|193.05|190.95|11
1653360610000|2022-05-24 02:50:10|193.07|190.97|193.07|190.97|193.08|190.98|193.06|190.96|5
1653360620000|2022-05-24 02:50:20|193.08|190.98|193.09|190.99|193.1|191|193.07|190.97|7
1653360630000|2022-05-24 02:50:30|193.08|190.98|193.09|190.99|193.09|190.99|193.08|190.98|8
1653360640000|2022-05-24 02:50:40|193.08|190.98|193.09|190.99|193.09|190.99|193.08|190.98|8
1653360650000|2022-05-24 02:50:50|193.08|190.98|193.12|191.02|193.13|191.03|193.08|190.98|11
1653360660000|2022-05-24 02:51:00|193.11|191.01|193.09|190.99|193.11|191.01|193.08|190.98|6
1653360670000|2022-05-24 02:51:10|193.08|190.98|193.11|191.01|193.11|191.01|193.08|190.98|3
1653360680000|2022-05-24 02:51:20|193.1|191|193.09|190.99|193.1|191|193.09|190.99|2
1653360690000|2022-05-24 02:51:30|193.08|190.98|193.09|190.99|193.09|190.99|193.08|190.98|2
1653360700000|2022-05-24 02:51:40|193.1|191|193.09|190.99|193.1|191|193.09|190.99|6
1653360710000|2022-05-24 02:51:50|193.08|190.98|193.09|190.99|193.09|190.99|193.08|190.98|2
1653360720000|2022-05-24 02:52:00|193.07|190.97|193.08|190.98|193.08|190.98|193.07|190.97|2
1653360730000|2022-05-24 02:52:10|193.09|190.99|193.12|191.02|193.16|191.06|193.09|190.99|9
1653360740000|2022-05-24 02:52:20|193.13|191.03|193.1|191|193.13|191.03|193.1|191|4
1653360750000|2022-05-24 02:52:30|193.11|191.01|193.12|191.02|193.12|191.02|193.11|191.01|2
1653360760000|2022-05-24 02:52:40|193.13|191.03|193.13|191.03|193.14|191.04|193.13|191.03|3
1653360770000|2022-05-24 02:52:50|193.12|191.02|193.12|191.02|193.12|191.02|193.12|191.02|1
1653360780000|2022-05-24 02:53:00|193.14|191.04|193.13|191.03|193.14|191.04|193.12|191.02|7
1653360800000|2022-05-24 02:53:20|193.19|191.09|193.21|191.11|193.22|191.12|193.19|191.09|4
1653360810000|2022-05-24 02:53:30|193.19|191.09|193.18|191.08|193.2|191.1|193.16|191.06|6
1653360820000|2022-05-24 02:53:40|193.16|191.06|193.16|191.06|193.17|191.07|193.15|191.05|6
1653360830000|2022-05-24 02:53:50|193.15|191.05|193.15|191.05|193.15|191.05|193.15|191.05|1
1653360840000|2022-05-24 02:54:00|193.16|191.06|193.16|191.06|193.17|191.07|193.14|191.04|8
1653360850000|2022-05-24 02:54:10|193.17|191.07|193.17|191.07|193.18|191.08|193.17|191.07|3
1653360860000|2022-05-24 02:54:20|193.15|191.05|193.14|191.04|193.16|191.06|193.14|191.04|3
1653360870000|2022-05-24 02:54:30|193.15|191.05|193.15|191.05|193.15|191.05|193.15|191.05|1
1653360890000|2022-05-24 02:54:50|193.14|191.04|193.13|191.03|193.14|191.04|193.13|191.03|4
1653360900000|2022-05-24 02:55:00|193.11|191.01|193.11|191.01|193.12|191.02|193.1|191|5
1653360910000|2022-05-24 02:55:10|193.12|191.02|193.14|191.04|193.14|191.04|193.12|191.02|3
1653360920000|2022-05-24 02:55:20|193.12|191.02|193.44|191.34|193.44|191.34|193.12|191.02|12
1653360930000|2022-05-24 02:55:30|193.45|191.35|193.46|191.36|193.47|191.37|193.43|191.33|10
1653360940000|2022-05-24 02:55:40|193.43|191.33|193.53|191.43|193.54|191.44|193.36|191.26|12
1653360950000|2022-05-24 02:55:50|193.54|191.44|193.47|191.37|193.56|191.46|193.46|191.36|16
1653360960000|2022-05-24 02:56:00|193.46|191.36|193.48|191.38|193.49|191.39|193.43|191.33|10
1653360970000|2022-05-24 02:56:10|193.47|191.37|193.47|191.37|193.47|191.37|193.45|191.35|4
1653360980000|2022-05-24 02:56:20|193.48|191.38|193.49|191.39|193.56|191.46|193.48|191.38|12
1653360990000|2022-05-24 02:56:30|193.5|191.4|193.52|191.42|193.56|191.46|193.5|191.4|12
1653361000000|2022-05-24 02:56:40|193.51|191.41|193.52|191.42|193.52|191.42|193.51|191.41|2
1653361010000|2022-05-24 02:56:50|193.53|191.43|193.53|191.43|193.56|191.46|193.53|191.43|5
1653361020000|2022-05-24 02:57:00|193.52|191.42|193.53|191.43|193.56|191.46|193.52|191.42|7
1653361030000|2022-05-24 02:57:10|193.54|191.44|193.44|191.34|193.55|191.45|193.44|191.34|13
1653361040000|2022-05-24 02:57:20|193.43|191.33|193.49|191.39|193.49|191.39|193.43|191.33|7
1653361050000|2022-05-24 02:57:30|193.51|191.41|193.53|191.43|193.53|191.43|193.48|191.38|11
1653361060000|2022-05-24 02:57:40|193.52|191.42|193.51|191.41|193.54|191.44|193.5|191.4|12
1653361070000|2022-05-24 02:57:50|193.53|191.43|193.53|191.43|193.54|191.44|193.53|191.43|5
1653361080000|2022-05-24 02:58:00|193.54|191.44|193.46|191.36|193.55|191.45|193.46|191.36|6
1653361090000|2022-05-24 02:58:10|193.47|191.37|193.5|191.4|193.5|191.4|193.47|191.37|5
1653361100000|2022-05-24 02:58:20|193.49|191.39|193.53|191.43|193.53|191.43|193.45|191.35|9
1653361110000|2022-05-24 02:58:30|193.52|191.42|193.85|191.75|193.95|191.85|193.48|191.38|21
1653361120000|2022-05-24 02:58:40|193.83|191.73|193.76|191.66|193.83|191.73|193.71|191.61|13
1653361130000|2022-05-24 02:58:50|193.77|191.67|193.76|191.66|193.8|191.7|193.75|191.65|8
1653361140000|2022-05-24 02:59:00|193.75|191.65|193.56|191.46|193.75|191.65|193.53|191.43|13
1653361150000|2022-05-24 02:59:10|193.54|191.44|193.59|191.49|193.64|191.54|193.53|191.43|9
1653361160000|2022-05-24 02:59:20|193.6|191.5|193.6|191.5|193.66|191.56|193.59|191.49|17
1653361170000|2022-05-24 02:59:30|193.59|191.49|193.65|191.55|193.65|191.55|193.59|191.49|11
1653361180000|2022-05-24 02:59:40|193.64|191.54|193.65|191.55|193.67|191.57|193.63|191.53|13
1653361190000|2022-05-24 02:59:50|193.66|191.56|193.63|191.53|193.66|191.56|193.63|191.53|4
1653361200000|2022-05-24 03:00:00|193.62|191.52|193.7|191.6|193.7|191.6|193.54|191.44|18
1653361210000|2022-05-24 03:00:10|193.69|191.59|193.69|191.59|193.71|191.61|193.68|191.58|7
1653361220000|2022-05-24 03:00:20|193.7|191.6|193.66|191.56|193.72|191.62|193.66|191.56|6
1653361230000|2022-05-24 03:00:30|193.68|191.58|193.68|191.58|193.68|191.58|193.67|191.57|3
1653361240000|2022-05-24 03:00:40|193.65|191.55|193.69|191.59|193.69|191.59|193.65|191.55|5
1653361250000|2022-05-24 03:00:50|193.67|191.57|193.66|191.56|193.7|191.6|193.65|191.55|10
1653361260000|2022-05-24 03:01:00|193.65|191.55|193.62|191.52|193.65|191.55|193.6|191.5|9
1653361270000|2022-05-24 03:01:10|193.63|191.53|193.64|191.54|193.64|191.54|193.61|191.51|7
1653361280000|2022-05-24 03:01:20|193.65|191.55|193.64|191.54|193.65|191.55|193.64|191.54|2
1653361290000|2022-05-24 03:01:30|193.65|191.55|193.65|191.55|193.67|191.57|193.64|191.54|5
1653361300000|2022-05-24 03:01:40|193.64|191.54|193.68|191.58|193.69|191.59|193.63|191.53|12
1653361310000|2022-05-24 03:01:50|193.66|191.56|193.63|191.53|193.66|191.56|193.63|191.53|3
1653361320000|2022-05-24 03:02:00|193.62|191.52|193.64|191.54|193.66|191.56|193.61|191.51|10
1653361330000|2022-05-24 03:02:10|193.65|191.55|193.64|191.54|193.66|191.56|193.62|191.52|6
1653361340000|2022-05-24 03:02:20|193.66|191.56|193.55|191.45|193.67|191.57|193.55|191.45|15
1653361350000|2022-05-24 03:02:30|193.56|191.46|193.53|191.43|193.56|191.46|193.52|191.42|6
1653361360000|2022-05-24 03:02:40|193.52|191.42|193.42|191.32|193.52|191.42|193.42|191.32|7
1653361370000|2022-05-24 03:02:50|193.44|191.34|193.5|191.4|193.5|191.4|193.43|191.33|8
1653361380000|2022-05-24 03:03:00|193.54|191.44|193.61|191.51|193.61|191.51|193.54|191.44|12
1653361390000|2022-05-24 03:03:10|193.59|191.49|193.59|191.49|193.6|191.5|193.58|191.48|5
1653361400000|2022-05-24 03:03:20|193.58|191.48|193.61|191.51|193.61|191.51|193.58|191.48|4
1653361410000|2022-05-24 03:03:30|193.63|191.53|193.68|191.58|193.69|191.59|193.63|191.53|6
1653361420000|2022-05-24 03:03:40|193.66|191.56|193.67|191.57|193.7|191.6|193.66|191.56|10
1653361430000|2022-05-24 03:03:50|193.68|191.58|193.68|191.58|193.69|191.59|193.68|191.58|3
1653361440000|2022-05-24 03:04:00|193.66|191.56|193.6|191.5|193.66|191.56|193.56|191.46|12
1653361450000|2022-05-24 03:04:10|193.62|191.52|193.62|191.52|193.62|191.52|193.61|191.51|3
1653361460000|2022-05-24 03:04:20|193.61|191.51|193.59|191.49|193.61|191.51|193.59|191.49|3
1653361480000|2022-05-24 03:04:40|193.61|191.51|193.69|191.59|193.69|191.59|193.61|191.51|4
1653361490000|2022-05-24 03:04:50|193.68|191.58|193.63|191.53|193.68|191.58|193.62|191.52|6
1653361500000|2022-05-24 03:05:00|193.62|191.52|193.61|191.51|193.62|191.52|193.59|191.49|4
1653361510000|2022-05-24 03:05:10|193.64|191.54|193.62|191.52|193.64|191.54|193.62|191.52|3
1653361520000|2022-05-24 03:05:20|193.6|191.5|193.61|191.51|193.61|191.51|193.58|191.48|4
1653361530000|2022-05-24 03:05:30|193.59|191.49|193.6|191.5|193.6|191.5|193.59|191.49|2
1653361540000|2022-05-24 03:05:40|193.59|191.49|193.64|191.54|193.64|191.54|193.58|191.48|7
1653361550000|2022-05-24 03:05:50|193.63|191.53|193.63|191.53|193.63|191.53|193.61|191.51|4
1653361560000|2022-05-24 03:06:00|193.62|191.52|193.6|191.5|193.62|191.52|193.59|191.49|8
1653361570000|2022-05-24 03:06:10|193.62|191.52|193.66|191.56|193.67|191.57|193.61|191.51|6
1653361580000|2022-05-24 03:06:20|193.67|191.57|193.69|191.59|193.71|191.61|193.67|191.57|5
1653361590000|2022-05-24 03:06:30|193.7|191.6|193.74|191.64|193.75|191.65|193.7|191.6|6
1653361600000|2022-05-24 03:06:40|193.72|191.62|193.72|191.62|193.72|191.62|193.71|191.61|3
1653361610000|2022-05-24 03:06:50|193.78|191.68|193.81|191.71|193.81|191.71|193.75|191.65|10
1653361620000|2022-05-24 03:07:00|193.82|191.72|193.84|191.74|193.84|191.74|193.81|191.71|11
1653361630000|2022-05-24 03:07:10|193.91|191.81|193.91|191.81|193.92|191.82|193.9|191.8|4
1653361640000|2022-05-24 03:07:20|193.93|191.83|193.93|191.83|193.95|191.85|193.93|191.83|3
1653361650000|2022-05-24 03:07:30|193.91|191.81|193.93|191.83|193.93|191.83|193.89|191.79|7
1653361660000|2022-05-24 03:07:40|193.94|191.84|194.02|191.92|194.02|191.92|193.92|191.82|9
1653361670000|2022-05-24 03:07:50|194.12|192.02|194.12|192.02|194.15|192.05|194.09|191.99|10
1653361680000|2022-05-24 03:08:00|194.11|192.01|194.22|192.12|194.22|192.12|194.11|192.01|9
1653361690000|2022-05-24 03:08:10|194.21|192.11|194.19|192.09|194.21|192.11|194.19|192.09|5
1653361700000|2022-05-24 03:08:20|194.18|192.08|194.18|192.08|194.19|192.09|194.18|192.08|3
1653361710000|2022-05-24 03:08:30|194.19|192.09|194.21|192.11|194.23|192.13|194.19|192.09|6
1653361720000|2022-05-24 03:08:40|194.22|192.12|194.18|192.08|194.22|192.12|194.18|192.08|9
1653361730000|2022-05-24 03:08:50|194.19|192.09|194.14|192.04|194.21|192.11|193.87|191.77|15
1653361740000|2022-05-24 03:09:00|194.13|192.03|194.11|192.01|194.13|192.03|194.07|191.97|10
1653361750000|2022-05-24 03:09:10|194.12|192.02|194.14|192.04|194.14|192.04|194.12|192.02|3
1653361760000|2022-05-24 03:09:20|194.13|192.03|194.1|192|194.14|192.04|194.1|192|9
1653361770000|2022-05-24 03:09:30|194.11|192.01|194.09|191.99|194.11|192.01|194.06|191.96|9
1653361780000|2022-05-24 03:09:40|194.07|191.97|194.06|191.96|194.1|192|194.03|191.93|20
1653361790000|2022-05-24 03:09:50|194.07|191.97|194.01|191.91|194.08|191.98|193.99|191.89|14
1653361800000|2022-05-24 03:10:00|194|191.9|193.91|191.81|194|191.9|193.91|191.81|6
1653361810000|2022-05-24 03:10:10|193.9|191.8|193.95|191.85|193.95|191.85|193.85|191.75|13
1653361820000|2022-05-24 03:10:20|193.94|191.84|193.91|191.81|193.94|191.84|193.9|191.8|9
1653361830000|2022-05-24 03:10:30|193.92|191.82|193.84|191.74|194.02|191.92|193.84|191.74|14
1653361840000|2022-05-24 03:10:40|193.86|191.76|193.94|191.84|193.94|191.84|193.83|191.73|9
1653361850000|2022-05-24 03:10:50|193.95|191.85|193.91|191.81|193.96|191.86|193.89|191.79|10
1653361860000|2022-05-24 03:11:00|193.95|191.85|194.01|191.91|194.02|191.92|193.94|191.84|9
1653361870000|2022-05-24 03:11:10|193.98|191.88|193.95|191.85|193.98|191.88|193.95|191.85|3
1653361880000|2022-05-24 03:11:20|193.96|191.86|193.96|191.86|193.96|191.86|193.92|191.82|7
1653361890000|2022-05-24 03:11:30|193.95|191.85|193.98|191.88|193.98|191.88|193.95|191.85|7
1653361900000|2022-05-24 03:11:40|194.01|191.91|194.01|191.91|194.02|191.92|194|191.9|7
1653361910000|2022-05-24 03:11:50|193.99|191.89|193.98|191.88|193.99|191.89|193.98|191.88|4
1653361920000|2022-05-24 03:12:00|193.93|191.83|194.02|191.92|194.02|191.92|193.93|191.83|10
1653361930000|2022-05-24 03:12:10|194.01|191.91|193.99|191.89|194.02|191.92|193.98|191.88|6
1653361940000|2022-05-24 03:12:20|193.98|191.88|193.99|191.89|193.99|191.89|193.98|191.88|10
1653361950000|2022-05-24 03:12:30|193.98|191.88|194|191.9|194.01|191.91|193.97|191.87|11
1653361960000|2022-05-24 03:12:40|193.99|191.89|193.99|191.89|194|191.9|193.98|191.88|8
1653361970000|2022-05-24 03:12:50|194|191.9|193.99|191.89|194.02|191.92|193.98|191.88|12
1653361980000|2022-05-24 03:13:00|193.98|191.88|193.98|191.88|193.98|191.88|193.98|191.88|1
1653361990000|2022-05-24 03:13:10|193.99|191.89|193.98|191.88|194|191.9|193.98|191.88|8
1653362020000|2022-05-24 03:13:40|193.97|191.87|194.06|191.96|194.06|191.96|193.97|191.87|4
1653362030000|2022-05-24 03:13:50|194.05|191.95|194.03|191.93|194.07|191.97|194.01|191.91|10
1653362040000|2022-05-24 03:14:00|194.04|191.94|194.04|191.94|194.05|191.95|194.04|191.94|3
1653362050000|2022-05-24 03:14:10|194.05|191.95|194.03|191.93|194.05|191.95|194.03|191.93|3
1653362060000|2022-05-24 03:14:20|194.02|191.92|194.04|191.94|194.04|191.94|194.02|191.92|3
1653362070000|2022-05-24 03:14:30|194.03|191.93|194.03|191.93|194.05|191.95|194.02|191.92|7
1653362080000|2022-05-24 03:14:40|194.04|191.94|194.05|191.95|194.05|191.95|194.03|191.93|8
1653362090000|2022-05-24 03:14:50|194.04|191.94|194.04|191.94|194.04|191.94|194.04|191.94|1
1653362100000|2022-05-24 03:15:00|194.05|191.95|194.04|191.94|194.05|191.95|194.04|191.94|2
1653362110000|2022-05-24 03:15:10|194.05|191.95|194.01|191.91|194.05|191.95|193.99|191.89|7
1653362120000|2022-05-24 03:15:20|193.99|191.89|194.01|191.91|194.02|191.92|193.98|191.88|13
1653362130000|2022-05-24 03:15:30|194.02|191.92|194.02|191.92|194.02|191.92|194.02|191.92|1
1653362140000|2022-05-24 03:15:40|194.01|191.91|194.01|191.91|194.02|191.92|194.01|191.91|3
1653362150000|2022-05-24 03:15:50|193.98|191.88|193.99|191.89|194.01|191.91|193.98|191.88|5
1653362160000|2022-05-24 03:16:00|193.98|191.88|193.97|191.87|193.99|191.89|193.97|191.87|8
1653362170000|2022-05-24 03:16:10|193.96|191.86|193.96|191.86|193.96|191.86|193.95|191.85|5
1653362180000|2022-05-24 03:16:20|193.95|191.85|193.95|191.85|193.96|191.86|193.95|191.85|5
1653362190000|2022-05-24 03:16:30|193.96|191.86|194.01|191.91|194.02|191.92|193.93|191.83|11
1653362200000|2022-05-24 03:16:40|194.02|191.92|194|191.9|194.02|191.92|194|191.9|9
1653362210000|2022-05-24 03:16:50|193.99|191.89|193.94|191.84|193.99|191.89|193.94|191.84|7
1653362220000|2022-05-24 03:17:00|193.95|191.85|194.06|191.96|194.06|191.96|193.95|191.85|14
1653362250000|2022-05-24 03:17:30|194.05|191.95|194.04|191.94|194.05|191.95|194.02|191.92|7
1653362260000|2022-05-24 03:17:40|194.05|191.95|194.08|191.98|194.12|192.02|194.04|191.94|19
1653362270000|2022-05-24 03:17:50|194.07|191.97|194.07|191.97|194.09|191.99|194.07|191.97|6
1653362280000|2022-05-24 03:18:00|194.08|191.98|194.09|191.99|194.11|192.01|194.05|191.95|11
1653362290000|2022-05-24 03:18:10|194.1|192|194.09|191.99|194.11|192.01|194.09|191.99|4
1653362300000|2022-05-24 03:18:20|194.08|191.98|194.09|191.99|194.1|192|194.08|191.98|4
1653362310000|2022-05-24 03:18:30|194.1|192|194.09|191.99|194.1|192|194.09|191.99|2
1653362320000|2022-05-24 03:18:40|194.08|191.98|194.12|192.02|194.13|192.03|194.08|191.98|14
1653362330000|2022-05-24 03:18:50|194.13|192.03|194.08|191.98|194.13|192.03|194.08|191.98|5
1653362360000|2022-05-24 03:19:20|194.09|191.99|194.11|192.01|194.12|192.02|194.09|191.99|8
1653362370000|2022-05-24 03:19:30|194.12|192.02|194.14|192.04|194.14|192.04|194.12|192.02|7
1653362380000|2022-05-24 03:19:40|194.13|192.03|194.14|192.04|194.14|192.04|194.13|192.03|2
1653362390000|2022-05-24 03:19:50|194.13|192.03|194.11|192.01|194.13|192.03|194.07|191.97|6
1653362400000|2022-05-24 03:20:00|194.1|192|194.11|192.01|194.11|192.01|194.1|192|4
1653362410000|2022-05-24 03:20:10|194.1|192|194.09|191.99|194.1|192|194.09|191.99|2
1653362420000|2022-05-24 03:20:20|194.08|191.98|194.11|192.01|194.11|192.01|194.08|191.98|4
1653362430000|2022-05-24 03:20:30|194.12|192.02|194.19|192.09|194.19|192.09|194.1|192|10
1653362440000|2022-05-24 03:20:40|194.18|192.08|194.19|192.09|194.2|192.1|194.17|192.07|6
1653362450000|2022-05-24 03:20:50|194.17|192.07|194.19|192.09|194.19|192.09|194.17|192.07|3
1653362460000|2022-05-24 03:21:00|194.17|192.07|194.1|192|194.18|192.08|194.1|192|6
1653362470000|2022-05-24 03:21:10|194.08|191.98|194.04|191.94|194.09|191.99|194.04|191.94|6
1653362480000|2022-05-24 03:21:20|194.03|191.93|194.02|191.92|194.04|191.94|194.02|191.92|4
1653362490000|2022-05-24 03:21:30|194.01|191.91|194.06|191.96|194.07|191.97|194.01|191.91|5
1653362500000|2022-05-24 03:21:40|194.07|191.97|194.09|191.99|194.09|191.99|194.07|191.97|6
1653362510000|2022-05-24 03:21:50|194.08|191.98|194.06|191.96|194.08|191.98|194.06|191.96|5
1653362520000|2022-05-24 03:22:00|194.07|191.97|194.08|191.98|194.08|191.98|194.07|191.97|2
1653362530000|2022-05-24 03:22:10|194.1|192|194.08|191.98|194.1|192|194.08|191.98|11
1653362540000|2022-05-24 03:22:20|194.09|191.99|194.1|192|194.11|192.01|194.08|191.98|9
1653362550000|2022-05-24 03:22:30|194.11|192.01|194.1|192|194.11|192.01|194.09|191.99|4
1653362560000|2022-05-24 03:22:40|194.09|191.99|194.08|191.98|194.09|191.99|194.08|191.98|2
1653362570000|2022-05-24 03:22:50|194.09|191.99|194.09|191.99|194.09|191.99|194.08|191.98|3
1653362580000|2022-05-24 03:23:00|194.08|191.98|194.09|191.99|194.09|191.99|194.08|191.98|2
1653362590000|2022-05-24 03:23:10|194.08|191.98|194.09|191.99|194.09|191.99|194.08|191.98|2
1653362600000|2022-05-24 03:23:20|194.08|191.98|194.08|191.98|194.1|192|194.08|191.98|7
1653362610000|2022-05-24 03:23:30|194.09|191.99|194.1|192|194.1|192|194.08|191.98|6
1653362620000|2022-05-24 03:23:40|194.09|191.99|194.08|191.98|194.09|191.99|194.08|191.98|2
1653362630000|2022-05-24 03:23:50|194.07|191.97|194.07|191.97|194.07|191.97|194.07|191.97|1
1653362640000|2022-05-24 03:24:00|194.06|191.96|194.06|191.96|194.07|191.97|194.06|191.96|3
1653362650000|2022-05-24 03:24:10|194.05|191.95|194.04|191.94|194.05|191.95|194.04|191.94|2
1653362660000|2022-05-24 03:24:20|194.05|191.95|194.07|191.97|194.07|191.97|194.04|191.94|6
1653362670000|2022-05-24 03:24:30|194.06|191.96|194.05|191.95|194.06|191.96|194.05|191.95|6
1653362680000|2022-05-24 03:24:40|194.08|191.98|194.13|192.03|194.13|192.03|194.08|191.98|8
1653362690000|2022-05-24 03:24:50|194.14|192.04|194.12|192.02|194.14|192.04|194.12|192.02|2
1653362700000|2022-05-24 03:25:00|194.11|192.01|194.03|191.93|194.11|192.01|194.03|191.93|5
1653362710000|2022-05-24 03:25:10|194.04|191.94|194.03|191.93|194.13|192.03|194.03|191.93|12
1653362720000|2022-05-24 03:25:20|194.02|191.92|194|191.9|194.02|191.92|193.99|191.89|8
1653362730000|2022-05-24 03:25:30|193.99|191.89|194|191.9|194.01|191.91|193.99|191.89|6
1653362740000|2022-05-24 03:25:40|193.99|191.89|194|191.9|194|191.9|193.99|191.89|4
1653362750000|2022-05-24 03:25:50|193.99|191.89|193.99|191.89|193.99|191.89|193.99|191.89|1
1653362760000|2022-05-24 03:26:00|194|191.9|194.01|191.91|194.01|191.91|194|191.9|2
1653362770000|2022-05-24 03:26:10|194|191.9|193.99|191.89|194.01|191.91|193.99|191.89|4
1653362780000|2022-05-24 03:26:20|193.98|191.88|193.97|191.87|193.98|191.88|193.95|191.85|9
1653362790000|2022-05-24 03:26:30|193.96|191.86|193.96|191.86|193.97|191.87|193.96|191.86|3
1653362800000|2022-05-24 03:26:40|193.95|191.85|193.97|191.87|193.97|191.87|193.95|191.85|3
1653362810000|2022-05-24 03:26:50|193.98|191.88|193.96|191.86|193.98|191.88|193.96|191.86|3
1653362820000|2022-05-24 03:27:00|193.95|191.85|193.96|191.86|193.97|191.87|193.94|191.84|4
1653362830000|2022-05-24 03:27:10|193.98|191.88|193.98|191.88|193.99|191.89|193.97|191.87|5
1653362840000|2022-05-24 03:27:20|193.97|191.87|193.95|191.85|193.97|191.87|193.95|191.85|3
1653362850000|2022-05-24 03:27:30|193.94|191.84|193.85|191.75|193.94|191.84|193.82|191.72|6
1653362860000|2022-05-24 03:27:40|193.86|191.76|193.92|191.82|193.92|191.82|193.85|191.75|9
1653362870000|2022-05-24 03:27:50|193.89|191.79|193.88|191.78|193.89|191.79|193.88|191.78|2
1653362880000|2022-05-24 03:28:00|193.87|191.77|193.87|191.77|193.87|191.77|193.87|191.77|1
1653362890000|2022-05-24 03:28:10|193.85|191.75|193.78|191.68|193.85|191.75|193.78|191.68|6
1653362900000|2022-05-24 03:28:20|193.79|191.69|193.75|191.65|193.83|191.73|193.75|191.65|12
1653362910000|2022-05-24 03:28:30|193.76|191.66|193.76|191.66|193.77|191.67|193.76|191.66|3
1653362920000|2022-05-24 03:28:40|193.77|191.67|193.83|191.73|193.85|191.75|193.76|191.66|8
1653362930000|2022-05-24 03:28:50|193.84|191.74|193.8|191.7|193.85|191.75|193.79|191.69|8
1653362940000|2022-05-24 03:29:00|193.81|191.71|193.64|191.54|193.81|191.71|193.64|191.54|15
1653362950000|2022-05-24 03:29:10|193.63|191.53|193.64|191.54|193.65|191.55|193.63|191.53|3
1653362960000|2022-05-24 03:29:20|193.63|191.53|193.66|191.56|193.68|191.58|193.63|191.53|8
1653362970000|2022-05-24 03:29:30|193.69|191.59|193.64|191.54|193.7|191.6|193.64|191.54|7
1653362980000|2022-05-24 03:29:40|193.65|191.55|193.65|191.55|193.65|191.55|193.64|191.54|3
1653363000000|2022-05-24 03:30:00|193.64|191.54|193.64|191.54|193.65|191.55|193.6|191.5|11
1653363010000|2022-05-24 03:30:10|193.65|191.55|193.66|191.56|193.69|191.59|193.65|191.55|5
1653363020000|2022-05-24 03:30:20|193.68|191.58|193.68|191.58|193.68|191.58|193.68|191.58|1
1653363030000|2022-05-24 03:30:30|193.73|191.63|193.76|191.66|193.77|191.67|193.73|191.63|3
1653363040000|2022-05-24 03:30:40|193.77|191.67|193.85|191.75|193.9|191.8|193.77|191.67|12
1653363050000|2022-05-24 03:30:50|193.86|191.76|193.82|191.72|193.86|191.76|193.82|191.72|9
1653363060000|2022-05-24 03:31:00|193.83|191.73|193.85|191.75|193.86|191.76|193.83|191.73|10
1653363070000|2022-05-24 03:31:10|193.84|191.74|193.87|191.77|193.87|191.77|193.84|191.74|3
1653363080000|2022-05-24 03:31:20|193.88|191.78|193.88|191.78|193.89|191.79|193.87|191.77|6
1653363090000|2022-05-24 03:31:30|193.87|191.77|193.85|191.75|193.87|191.77|193.85|191.75|2
1653363100000|2022-05-24 03:31:40|193.86|191.76|193.87|191.77|193.87|191.77|193.86|191.76|2
1653363120000|2022-05-24 03:32:00|193.86|191.76|193.85|191.75|193.86|191.76|193.85|191.75|4
1653363130000|2022-05-24 03:32:10|193.86|191.76|193.88|191.78|193.88|191.78|193.86|191.76|2
1653363140000|2022-05-24 03:32:20|193.91|191.81|193.92|191.82|193.92|191.82|193.91|191.81|2
1653363150000|2022-05-24 03:32:30|193.91|191.81|193.93|191.83|193.95|191.85|193.91|191.81|9
1653363160000|2022-05-24 03:32:40|193.92|191.82|193.95|191.85|193.95|191.85|193.91|191.81|10
1653363170000|2022-05-24 03:32:50|193.93|191.83|193.83|191.73|193.93|191.83|193.83|191.73|8
1653363190000|2022-05-24 03:33:10|193.85|191.75|193.9|191.8|193.9|191.8|193.85|191.75|7
1653363200000|2022-05-24 03:33:20|193.91|191.81|193.89|191.79|193.91|191.81|193.89|191.79|4
1653363210000|2022-05-24 03:33:30|193.9|191.8|193.91|191.81|193.91|191.81|193.88|191.78|7
1653363220000|2022-05-24 03:33:40|193.9|191.8|193.9|191.8|193.9|191.8|193.89|191.79|5
1653363230000|2022-05-24 03:33:50|193.91|191.81|193.89|191.79|193.91|191.81|193.88|191.78|4
1653363240000|2022-05-24 03:34:00|193.9|191.8|193.86|191.76|193.9|191.8|193.84|191.74|9
1653363250000|2022-05-24 03:34:10|193.85|191.75|193.87|191.77|193.87|191.77|193.85|191.75|7
1653363260000|2022-05-24 03:34:20|193.86|191.76|193.85|191.75|193.86|191.76|193.84|191.74|8
1653363280000|2022-05-24 03:34:40|193.86|191.76|193.9|191.8|193.9|191.8|193.86|191.76|4
1653363290000|2022-05-24 03:34:50|193.91|191.81|193.82|191.72|193.91|191.81|193.82|191.72|4
1653363300000|2022-05-24 03:35:00|193.84|191.74|193.93|191.83|193.95|191.85|193.84|191.74|11
1653363310000|2022-05-24 03:35:10|193.94|191.84|193.9|191.8|193.96|191.86|193.89|191.79|9
1653363320000|2022-05-24 03:35:20|193.89|191.79|193.87|191.77|193.89|191.79|193.87|191.77|3
1653363330000|2022-05-24 03:35:30|193.89|191.79|193.92|191.82|193.92|191.82|193.89|191.79|2
1653363350000|2022-05-24 03:35:50|193.9|191.8|193.89|191.79|193.91|191.81|193.89|191.79|3
1653363360000|2022-05-24 03:36:00|193.9|191.8|193.87|191.77|193.9|191.8|193.87|191.77|4
1653363380000|2022-05-24 03:36:20|193.88|191.78|193.88|191.78|193.88|191.78|193.88|191.78|1
1653363400000|2022-05-24 03:36:40|193.92|191.82|193.92|191.82|193.93|191.83|193.92|191.82|3
1653363410000|2022-05-24 03:36:50|193.91|191.81|193.9|191.8|193.92|191.82|193.9|191.8|5
1653363420000|2022-05-24 03:37:00|193.89|191.79|193.89|191.79|193.9|191.8|193.88|191.78|9
1653363430000|2022-05-24 03:37:10|193.9|191.8|194.09|191.99|194.09|191.99|193.9|191.8|9
1653363440000|2022-05-24 03:37:20|194.08|191.98|194.09|191.99|194.09|191.99|194.08|191.98|2
1653363450000|2022-05-24 03:37:30|194.1|192|194.11|192.01|194.11|192.01|194.1|192|2
1653363460000|2022-05-24 03:37:40|194.1|192|194.09|191.99|194.1|192|194.08|191.98|6
1653363470000|2022-05-24 03:37:50|194.1|192|194.11|192.01|194.11|192.01|194.09|191.99|4
1653363480000|2022-05-24 03:38:00|194.1|192|194.09|191.99|194.1|192|194.08|191.98|4
1653363490000|2022-05-24 03:38:10|194.08|191.98|194.07|191.97|194.08|191.98|194.06|191.96|4
1653363500000|2022-05-24 03:38:20|194.08|191.98|194.09|191.99|194.09|191.99|194.08|191.98|6
1653363510000|2022-05-24 03:38:30|194.08|191.98|194.09|191.99|194.1|192|194.08|191.98|6
1653363520000|2022-05-24 03:38:40|194.1|192|194.11|192.01|194.11|192.01|194.09|191.99|6
1653363530000|2022-05-24 03:38:50|194.09|191.99|194.11|192.01|194.12|192.02|194.09|191.99|4
1653363540000|2022-05-24 03:39:00|194.09|191.99|194.09|191.99|194.12|192.02|194.09|191.99|6
1653363550000|2022-05-24 03:39:10|194.07|191.97|194.06|191.96|194.07|191.97|194.06|191.96|2
1653363560000|2022-05-24 03:39:20|194.05|191.95|194.09|191.99|194.11|192.01|194.01|191.91|10
1653363570000|2022-05-24 03:39:30|194.08|191.98|194.03|191.93|194.08|191.98|194.03|191.93|7
1653363580000|2022-05-24 03:39:40|194.02|191.92|194.07|191.97|194.07|191.97|194.02|191.92|5
1653363590000|2022-05-24 03:39:50|194.06|191.96|194.11|192.01|194.12|192.02|194.06|191.96|6
1653363600000|2022-05-24 03:40:00|194.1|192|194.1|192|194.1|192|194.09|191.99|3
1653363610000|2022-05-24 03:40:10|194.11|192.01|194.1|192|194.11|192.01|194.1|192|2
1653363620000|2022-05-24 03:40:20|194.11|192.01|194.04|191.94|194.11|192.01|194.04|191.94|7
1653363630000|2022-05-24 03:40:30|194.02|191.92|194.03|191.93|194.03|191.93|194.02|191.92|4
1653363640000|2022-05-24 03:40:40|194.02|191.92|194.03|191.93|194.03|191.93|194.02|191.92|2
1653363650000|2022-05-24 03:40:50|194.04|191.94|194.03|191.93|194.04|191.94|194.03|191.93|2
1653363660000|2022-05-24 03:41:00|194.04|191.94|194.06|191.96|194.09|191.99|194.04|191.94|8
1653363670000|2022-05-24 03:41:10|194.05|191.95|194.05|191.95|194.06|191.96|194.04|191.94|7
1653363680000|2022-05-24 03:41:20|194.04|191.94|194.04|191.94|194.05|191.95|194.03|191.93|7
1653363690000|2022-05-24 03:41:30|194.03|191.93|193.94|191.84|194.03|191.93|193.94|191.84|10
1653363700000|2022-05-24 03:41:40|193.93|191.83|193.94|191.84|193.96|191.86|193.93|191.83|6
1653363710000|2022-05-24 03:41:50|193.93|191.83|193.94|191.84|193.94|191.84|193.92|191.82|6
1653363720000|2022-05-24 03:42:00|193.93|191.83|193.93|191.83|193.93|191.83|193.93|191.83|1
1653363730000|2022-05-24 03:42:10|193.95|191.85|194.06|191.96|194.08|191.98|193.95|191.85|9
1653363740000|2022-05-24 03:42:20|194.05|191.95|194.04|191.94|194.05|191.95|194.02|191.92|8
1653363750000|2022-05-24 03:42:30|194.03|191.93|194.02|191.92|194.04|191.94|194.01|191.91|6
1653363760000|2022-05-24 03:42:40|194.03|191.93|194.03|191.93|194.04|191.94|194.03|191.93|3
1653363770000|2022-05-24 03:42:50|194.04|191.94|194.02|191.92|194.04|191.94|194.02|191.92|3
1653363780000|2022-05-24 03:43:00|194.03|191.93|194.03|191.93|194.03|191.93|194.03|191.93|1
1653363790000|2022-05-24 03:43:10|194.04|191.94|194.01|191.91|194.05|191.95|193.99|191.89|10
1653363800000|2022-05-24 03:43:20|194|191.9|194.02|191.92|194.02|191.92|193.99|191.89|10
1653363810000|2022-05-24 03:43:30|194.03|191.93|194.03|191.93|194.04|191.94|194.01|191.91|11
1653363820000|2022-05-24 03:43:40|194.04|191.94|194.01|191.91|194.05|191.95|194|191.9|9
1653363830000|2022-05-24 03:43:50|194.02|191.92|194.02|191.92|194.02|191.92|194.02|191.92|1
1653363840000|2022-05-24 03:44:00|194.01|191.91|194.01|191.91|194.01|191.91|194.01|191.91|1
1653363850000|2022-05-24 03:44:10|194.02|191.92|193.98|191.88|194.02|191.92|193.98|191.88|8
1653363860000|2022-05-24 03:44:20|194|191.9|193.98|191.88|194|191.9|193.98|191.88|3
1653363870000|2022-05-24 03:44:30|193.97|191.87|193.91|191.81|193.97|191.87|193.9|191.8|9
1653363880000|2022-05-24 03:44:40|193.92|191.82|194.01|191.91|194.01|191.91|193.91|191.81|10
1653363890000|2022-05-24 03:44:50|193.99|191.89|193.99|191.89|193.99|191.89|193.98|191.88|3
1653363900000|2022-05-24 03:45:00|194|191.9|193.99|191.89|194|191.9|193.97|191.87|6
1653363910000|2022-05-24 03:45:10|194|191.9|194.09|191.99|194.09|191.99|194|191.9|8
1653363920000|2022-05-24 03:45:20|194.07|191.97|194.09|191.99|194.09|191.99|194.07|191.97|3
1653363930000|2022-05-24 03:45:30|194.06|191.96|194.11|192.01|194.11|192.01|194.06|191.96|5
1653363940000|2022-05-24 03:45:40|194.1|192|194.09|191.99|194.1|192|194.07|191.97|7
1653363950000|2022-05-24 03:45:50|194.1|192|194.05|191.95|194.1|192|194.05|191.95|6
1653363960000|2022-05-24 03:46:00|194.04|191.94|194.01|191.91|194.05|191.95|193.97|191.87|13
1653363970000|2022-05-24 03:46:10|194.02|191.92|194.02|191.92|194.03|191.93|194.02|191.92|5
1653363980000|2022-05-24 03:46:20|194.01|191.91|193.93|191.83|194.01|191.91|193.93|191.83|8
1653363990000|2022-05-24 03:46:30|193.92|191.82|193.86|191.76|193.92|191.82|193.85|191.75|6
1653364000000|2022-05-24 03:46:40|193.87|191.77|193.89|191.79|193.89|191.79|193.86|191.76|5
1653364010000|2022-05-24 03:46:50|193.88|191.78|193.86|191.76|193.88|191.78|193.86|191.76|5
1653364040000|2022-05-24 03:47:20|193.87|191.77|193.85|191.75|193.88|191.78|193.85|191.75|5
1653364050000|2022-05-24 03:47:30|193.84|191.74|193.84|191.74|193.84|191.74|193.84|191.74|1
1653364060000|2022-05-24 03:47:40|193.86|191.76|193.82|191.72|193.88|191.78|193.78|191.68|16
1653364070000|2022-05-24 03:47:50|193.83|191.73|193.79|191.69|193.83|191.73|193.79|191.69|7
1653364080000|2022-05-24 03:48:00|193.78|191.68|193.76|191.66|193.78|191.68|193.72|191.62|13
1653364090000|2022-05-24 03:48:10|193.75|191.65|193.76|191.66|193.76|191.66|193.72|191.62|11
1653364100000|2022-05-24 03:48:20|193.75|191.65|193.7|191.6|193.75|191.65|193.7|191.6|6
1653364110000|2022-05-24 03:48:30|193.69|191.59|193.69|191.59|193.7|191.6|193.69|191.59|3
1653364120000|2022-05-24 03:48:40|193.7|191.6|193.8|191.7|193.83|191.73|193.7|191.6|12
1653364130000|2022-05-24 03:48:50|193.81|191.71|193.81|191.71|193.82|191.72|193.81|191.71|3
1653364140000|2022-05-24 03:49:00|193.79|191.69|193.77|191.67|193.79|191.69|193.76|191.66|4
1653364150000|2022-05-24 03:49:10|193.78|191.68|193.77|191.67|193.79|191.69|193.77|191.67|4
1653364160000|2022-05-24 03:49:20|193.78|191.68|193.77|191.67|193.78|191.68|193.76|191.66|7
1653364170000|2022-05-24 03:49:30|193.78|191.68|193.83|191.73|193.83|191.73|193.78|191.68|5
1653364180000|2022-05-24 03:49:40|193.84|191.74|193.81|191.71|193.84|191.74|193.81|191.71|3
1653364190000|2022-05-24 03:49:50|193.79|191.69|193.79|191.69|193.8|191.7|193.78|191.68|7
1653364200000|2022-05-24 03:50:00|193.78|191.68|193.73|191.63|193.79|191.69|193.73|191.63|7
1653364210000|2022-05-24 03:50:10|193.74|191.64|193.73|191.63|193.74|191.64|193.72|191.62|6
1653364220000|2022-05-24 03:50:20|193.72|191.62|193.72|191.62|193.73|191.63|193.72|191.62|5
1653364230000|2022-05-24 03:50:30|193.73|191.63|193.73|191.63|193.78|191.68|193.73|191.63|12
1653364240000|2022-05-24 03:50:40|193.74|191.64|193.78|191.68|193.78|191.68|193.74|191.64|3
1653364260000|2022-05-24 03:51:00|193.77|191.67|193.75|191.65|193.77|191.67|193.74|191.64|6
1653364270000|2022-05-24 03:51:10|193.76|191.66|193.83|191.73|193.83|191.73|193.76|191.66|7
1653364280000|2022-05-24 03:51:20|193.84|191.74|193.82|191.72|193.84|191.74|193.82|191.72|4
1653364290000|2022-05-24 03:51:30|193.8|191.7|193.8|191.7|193.8|191.7|193.78|191.68|6
1653364300000|2022-05-24 03:51:40|193.81|191.71|193.83|191.73|193.83|191.73|193.81|191.71|5
1653364310000|2022-05-24 03:51:50|193.87|191.77|193.93|191.83|193.93|191.83|193.85|191.75|5
1653364330000|2022-05-24 03:52:10|193.94|191.84|193.95|191.85|193.96|191.86|193.94|191.84|5
1653364340000|2022-05-24 03:52:20|193.93|191.83|193.89|191.79|193.93|191.83|193.89|191.79|5
1653364350000|2022-05-24 03:52:30|193.9|191.8|193.83|191.73|193.9|191.8|193.82|191.72|8
1653364360000|2022-05-24 03:52:40|193.82|191.72|193.75|191.65|193.82|191.72|193.75|191.65|4
1653364370000|2022-05-24 03:52:50|193.77|191.67|193.7|191.6|193.79|191.69|193.7|191.6|10
1653364380000|2022-05-24 03:53:00|193.69|191.59|193.74|191.64|193.75|191.65|193.69|191.59|6
1653364390000|2022-05-24 03:53:10|193.75|191.65|193.79|191.69|193.79|191.69|193.75|191.65|10
1653364400000|2022-05-24 03:53:20|193.78|191.68|193.79|191.69|193.79|191.69|193.78|191.68|2
1653364410000|2022-05-24 03:53:30|193.78|191.68|193.9|191.8|193.9|191.8|193.78|191.68|4
1653364420000|2022-05-24 03:53:40|193.89|191.79|193.91|191.81|193.91|191.81|193.89|191.79|3
1653364430000|2022-05-24 03:53:50|193.92|191.82|193.92|191.82|193.92|191.82|193.92|191.82|1
1653364440000|2022-05-24 03:54:00|193.9|191.8|193.91|191.81|193.95|191.85|193.9|191.8|7
1653364450000|2022-05-24 03:54:10|193.92|191.82|193.92|191.82|193.92|191.82|193.92|191.82|1
1653364470000|2022-05-24 03:54:30|193.91|191.81|193.96|191.86|193.97|191.87|193.91|191.81|6
1653364480000|2022-05-24 03:54:40|193.97|191.87|193.94|191.84|193.97|191.87|193.93|191.83|5
1653364490000|2022-05-24 03:54:50|193.93|191.83|193.93|191.83|193.93|191.83|193.93|191.83|1
1653364500000|2022-05-24 03:55:00|193.92|191.82|193.93|191.83|193.93|191.83|193.92|191.82|2
1653364510000|2022-05-24 03:55:10|193.94|191.84|193.97|191.87|193.97|191.87|193.94|191.84|4
1653364520000|2022-05-24 03:55:20|193.96|191.86|193.94|191.84|193.96|191.86|193.94|191.84|2
1653364530000|2022-05-24 03:55:30|193.95|191.85|193.95|191.85|193.95|191.85|193.95|191.85|1
1653364540000|2022-05-24 03:55:40|193.94|191.84|193.95|191.85|193.95|191.85|193.94|191.84|2
1653364550000|2022-05-24 03:55:50|193.96|191.86|193.97|191.87|193.97|191.87|193.96|191.86|2
1653364560000|2022-05-24 03:56:00|193.94|191.84|193.97|191.87|193.97|191.87|193.94|191.84|6
1653364570000|2022-05-24 03:56:10|193.95|191.85|193.92|191.82|193.96|191.86|193.91|191.81|7
1653364590000|2022-05-24 03:56:30|193.91|191.81|193.86|191.76|193.91|191.81|193.86|191.76|4
1653364600000|2022-05-24 03:56:40|193.85|191.75|193.88|191.78|193.88|191.78|193.85|191.75|10
1653364610000|2022-05-24 03:56:50|193.89|191.79|193.88|191.78|193.89|191.79|193.88|191.78|2
1653364630000|2022-05-24 03:57:10|193.89|191.79|193.88|191.78|193.9|191.8|193.88|191.78|4
1653364640000|2022-05-24 03:57:20|193.89|191.79|193.84|191.74|193.92|191.82|193.84|191.74|9
1653364650000|2022-05-24 03:57:30|193.81|191.71|193.83|191.73|193.83|191.73|193.81|191.71|5
1653364660000|2022-05-24 03:57:40|193.82|191.72|193.83|191.73|193.84|191.74|193.82|191.72|7
1653364670000|2022-05-24 03:57:50|193.82|191.72|193.8|191.7|193.82|191.72|193.79|191.69|8
1653364680000|2022-05-24 03:58:00|193.81|191.71|193.79|191.69|193.85|191.75|193.78|191.68|11
1653364690000|2022-05-24 03:58:10|193.78|191.68|193.89|191.79|193.9|191.8|193.78|191.68|8
1653364710000|2022-05-24 03:58:30|193.88|191.78|193.88|191.78|193.88|191.78|193.86|191.76|4
1653364720000|2022-05-24 03:58:40|193.87|191.77|193.87|191.77|193.87|191.77|193.86|191.76|5
1653364730000|2022-05-24 03:58:50|193.88|191.78|193.9|191.8|193.93|191.83|193.88|191.78|7
1653364740000|2022-05-24 03:59:00|193.91|191.81|193.91|191.81|193.91|191.81|193.91|191.81|1
1653364750000|2022-05-24 03:59:10|193.9|191.8|193.89|191.79|193.9|191.8|193.89|191.79|2
1653364760000|2022-05-24 03:59:20|193.87|191.77|193.85|191.75|193.87|191.77|193.84|191.74|4
1653364770000|2022-05-24 03:59:30|193.86|191.76|193.84|191.74|193.86|191.76|193.84|191.74|3
1653364780000|2022-05-24 03:59:40|193.85|191.75|193.85|191.75|193.85|191.75|193.85|191.75|1
1653364790000|2022-05-24 03:59:50|193.86|191.76|193.88|191.78|193.88|191.78|193.86|191.76|2
1653364800000|2022-05-24 04:00:00|193.86|191.76|193.84|191.74|193.87|191.77|193.84|191.74|9
1653364810000|2022-05-24 04:00:10|193.83|191.73|193.85|191.75|193.85|191.75|193.79|191.69|10
1653364820000|2022-05-24 04:00:20|193.83|191.73|193.88|191.78|193.9|191.8|193.73|191.63|18
1653364830000|2022-05-24 04:00:30|193.89|191.79|193.88|191.78|193.89|191.79|193.85|191.75|9
1653364840000|2022-05-24 04:00:40|193.86|191.76|193.79|191.69|193.87|191.77|193.79|191.69|12
1653364850000|2022-05-24 04:00:50|193.82|191.72|193.76|191.66|193.82|191.72|193.73|191.63|11
1653364860000|2022-05-24 04:01:00|193.79|191.69|193.76|191.66|193.86|191.76|193.74|191.64|10
1653364870000|2022-05-24 04:01:10|193.78|191.68|193.75|191.65|193.78|191.68|193.74|191.64|5
1653364880000|2022-05-24 04:01:20|193.8|191.7|193.73|191.63|193.81|191.71|193.73|191.63|9
1653364890000|2022-05-24 04:01:30|193.75|191.65|193.73|191.63|193.75|191.65|193.73|191.63|3
1653364900000|2022-05-24 04:01:40|193.75|191.65|193.74|191.64|193.75|191.65|193.73|191.63|5
1653364910000|2022-05-24 04:01:50|193.73|191.63|193.57|191.47|193.74|191.64|193.56|191.46|12
1653364920000|2022-05-24 04:02:00|193.58|191.48|193.61|191.51|193.63|191.53|193.52|191.42|13
1653364930000|2022-05-24 04:02:10|193.6|191.5|193.48|191.38|193.6|191.5|193.44|191.34|17
1653364940000|2022-05-24 04:02:20|193.47|191.37|193.43|191.33|193.47|191.37|193.43|191.33|7
1653364950000|2022-05-24 04:02:30|193.44|191.34|193.42|191.32|193.44|191.34|193.42|191.32|5
1653364960000|2022-05-24 04:02:40|193.35|191.25|193.32|191.22|193.37|191.27|193.29|191.19|11
1653364970000|2022-05-24 04:02:50|193.3|191.2|192.94|190.84|193.3|191.2|192.94|190.84|8
1653364980000|2022-05-24 04:03:00|192.93|190.83|192.92|190.82|192.96|190.86|192.91|190.81|13
1653364990000|2022-05-24 04:03:10|192.91|190.81|192.97|190.87|193.01|190.91|192.91|190.81|10
1653365000000|2022-05-24 04:03:20|192.98|190.88|192.94|190.84|192.98|190.88|192.94|190.84|4
1653365010000|2022-05-24 04:03:30|192.93|190.83|192.77|190.67|192.93|190.83|192.77|190.67|8
1653365020000|2022-05-24 04:03:40|192.8|190.7|192.78|190.68|192.8|190.7|192.73|190.63|13
1653365030000|2022-05-24 04:03:50|192.77|190.67|192.83|190.73|192.83|190.73|192.75|190.65|8
1653365040000|2022-05-24 04:04:00|192.84|190.74|192.91|190.81|192.91|190.81|192.81|190.71|13
1653365050000|2022-05-24 04:04:10|192.92|190.82|192.94|190.84|192.94|190.84|192.87|190.77|11
1653365060000|2022-05-24 04:04:20|192.95|190.85|192.97|190.87|192.97|190.87|192.91|190.81|13
1653365070000|2022-05-24 04:04:30|192.98|190.88|192.98|190.88|192.98|190.88|192.97|190.87|9
1653365080000|2022-05-24 04:04:40|192.99|190.89|192.94|190.84|192.99|190.89|192.94|190.84|6
1653365090000|2022-05-24 04:04:50|192.95|190.85|192.96|190.86|192.98|190.88|192.95|190.85|7
1653365100000|2022-05-24 04:05:00|192.98|190.88|192.98|190.88|192.99|190.89|192.97|190.87|5
1653365110000|2022-05-24 04:05:10|192.99|190.89|192.98|190.88|193|190.9|192.98|190.88|3
1653365120000|2022-05-24 04:05:20|192.95|190.85|192.96|190.86|192.98|190.88|192.95|190.85|4
1653365130000|2022-05-24 04:05:30|192.98|190.88|192.97|190.87|192.98|190.88|192.96|190.86|6
1653365140000|2022-05-24 04:05:40|192.93|190.83|192.89|190.79|192.93|190.83|192.89|190.79|4
1653365150000|2022-05-24 04:05:50|192.9|190.8|192.89|190.79|192.9|190.8|192.89|190.79|6
1653365160000|2022-05-24 04:06:00|192.9|190.8|193|190.9|193.01|190.91|192.9|190.8|10
1653365170000|2022-05-24 04:06:10|192.99|190.89|192.99|190.89|192.99|190.89|192.99|190.89|1
1653365180000|2022-05-24 04:06:20|193|190.9|193|190.9|193|190.9|193|190.9|1
1653365190000|2022-05-24 04:06:30|192.95|190.85|192.87|190.77|192.95|190.85|192.87|190.77|3
1653365200000|2022-05-24 04:06:40|192.86|190.76|192.87|190.77|192.87|190.77|192.85|190.75|5
1653365210000|2022-05-24 04:06:50|192.86|190.76|192.85|190.75|192.86|190.76|192.85|190.75|2
1653365220000|2022-05-24 04:07:00|192.86|190.76|192.95|190.85|192.96|190.86|192.86|190.76|8
1653365230000|2022-05-24 04:07:10|192.96|190.86|192.95|190.85|192.96|190.86|192.95|190.85|2
1653365240000|2022-05-24 04:07:20|192.96|190.86|192.96|190.86|192.97|190.87|192.95|190.85|5
1653365250000|2022-05-24 04:07:30|192.95|190.85|192.98|190.88|192.98|190.88|192.95|190.85|5
1653365260000|2022-05-24 04:07:40|192.97|190.87|192.96|190.86|192.98|190.88|192.96|190.86|4
1653365270000|2022-05-24 04:07:50|192.97|190.87|192.98|190.88|192.98|190.88|192.97|190.87|4
1653365280000|2022-05-24 04:08:00|193|190.9|192.99|190.89|193|190.9|192.99|190.89|8
1653365290000|2022-05-24 04:08:10|193|190.9|192.99|190.89|193|190.9|192.98|190.88|4
1653365300000|2022-05-24 04:08:20|192.97|190.87|192.93|190.83|192.97|190.87|192.93|190.83|4
1653365310000|2022-05-24 04:08:30|192.94|190.84|192.9|190.8|192.97|190.87|192.9|190.8|10
1653365320000|2022-05-24 04:08:40|192.92|190.82|192.92|190.82|192.92|190.82|192.92|190.82|1
1653365330000|2022-05-24 04:08:50|192.93|190.83|192.97|190.87|192.98|190.88|192.93|190.83|6
1653365340000|2022-05-24 04:09:00|192.96|190.86|192.91|190.81|192.96|190.86|192.91|190.81|3
1653365350000|2022-05-24 04:09:10|192.92|190.82|192.97|190.87|192.97|190.87|192.92|190.82|4
1653365370000|2022-05-24 04:09:30|192.99|190.89|193.01|190.91|193.03|190.93|192.99|190.89|8
1653365380000|2022-05-24 04:09:40|193|190.9|193.01|190.91|193.01|190.91|193|190.9|2
1653365390000|2022-05-24 04:09:50|193|190.9|193.02|190.92|193.02|190.92|193|190.9|5
1653365400000|2022-05-24 04:10:00|193|190.9|192.96|190.86|193|190.9|192.94|190.84|4
1653365410000|2022-05-24 04:10:10|192.95|190.85|192.95|190.85|192.95|190.85|192.95|190.85|1
1653365420000|2022-05-24 04:10:20|192.98|190.88|193.03|190.93|193.03|190.93|192.98|190.88|5
1653365430000|2022-05-24 04:10:30|193.02|190.92|193.02|190.92|193.02|190.92|193.02|190.92|1
1653365450000|2022-05-24 04:10:50|192.97|190.87|192.99|190.89|192.99|190.89|192.96|190.86|4
1653365460000|2022-05-24 04:11:00|193|190.9|193.03|190.93|193.05|190.95|193|190.9|10
1653365470000|2022-05-24 04:11:10|193.02|190.92|193.02|190.92|193.03|190.93|193.01|190.91|7
1653365480000|2022-05-24 04:11:20|193.03|190.93|193.01|190.91|193.03|190.93|193.01|190.91|7
1653365490000|2022-05-24 04:11:30|193.02|190.92|193.01|190.91|193.02|190.92|193.01|190.91|2
1653365500000|2022-05-24 04:11:40|193.04|190.94|193.05|190.95|193.05|190.95|193.04|190.94|2
1653365510000|2022-05-24 04:11:50|193.04|190.94|193.05|190.95|193.05|190.95|193.04|190.94|2
1653365520000|2022-05-24 04:12:00|193.1|191|193.12|191.02|193.12|191.02|193.1|191|2
1653365530000|2022-05-24 04:12:10|193.11|191.01|193.12|191.02|193.12|191.02|193.1|191|6
1653365540000|2022-05-24 04:12:20|193.11|191.01|193.08|190.98|193.2|191.1|193.08|190.98|9
1653365550000|2022-05-24 04:12:30|193.11|191.01|193.11|191.01|193.11|191.01|193.08|190.98|6
1653365560000|2022-05-24 04:12:40|193.09|190.99|193.09|190.99|193.09|190.99|193.09|190.99|1
1653365570000|2022-05-24 04:12:50|193.1|191|193.08|190.98|193.1|191|193.08|190.98|3
1653365590000|2022-05-24 04:13:10|193.09|190.99|193.09|190.99|193.09|190.99|193.09|190.99|1
1653365600000|2022-05-24 04:13:20|193.03|190.93|192.99|190.89|193.03|190.93|192.99|190.89|4
1653365610000|2022-05-24 04:13:30|193|190.9|193.06|190.96|193.09|190.99|193|190.9|10
1653365620000|2022-05-24 04:13:40|193.04|190.94|193.08|190.98|193.08|190.98|193.04|190.94|8
1653365640000|2022-05-24 04:14:00|193.09|190.99|192.96|190.86|193.09|190.99|192.96|190.86|11
1653365650000|2022-05-24 04:14:10|192.95|190.85|192.99|190.89|192.99|190.89|192.93|190.83|10
1653365660000|2022-05-24 04:14:20|193|190.9|192.98|190.88|193|190.9|192.97|190.87|7
1653365670000|2022-05-24 04:14:30|193|190.9|192.98|190.88|193.01|190.91|192.98|190.88|3
1653365690000|2022-05-24 04:14:50|192.96|190.86|192.95|190.85|192.96|190.86|192.95|190.85|2
1653365700000|2022-05-24 04:15:00|192.94|190.84|192.83|190.73|192.94|190.84|192.81|190.71|9
1653365710000|2022-05-24 04:15:10|192.82|190.72|192.95|190.85|192.99|190.89|192.82|190.72|12
1653365720000|2022-05-24 04:15:20|192.96|190.86|192.96|190.86|192.96|190.86|192.96|190.86|1
1653365730000|2022-05-24 04:15:30|192.95|190.85|192.92|190.82|192.95|190.85|192.92|190.82|4
1653365740000|2022-05-24 04:15:40|192.94|190.84|192.95|190.85|192.97|190.87|192.93|190.83|6
1653365750000|2022-05-24 04:15:50|192.91|190.81|192.92|190.82|192.94|190.84|192.91|190.81|3
1653365760000|2022-05-24 04:16:00|192.93|190.83|192.93|190.83|192.93|190.83|192.93|190.83|1
1653365770000|2022-05-24 04:16:10|192.96|190.86|192.95|190.85|192.96|190.86|192.93|190.83|6
1653365780000|2022-05-24 04:16:20|192.94|190.84|192.93|190.83|192.94|190.84|192.93|190.83|2
1653365790000|2022-05-24 04:16:30|192.92|190.82|192.88|190.78|192.92|190.82|192.86|190.76|6
1653365800000|2022-05-24 04:16:40|192.87|190.77|192.9|190.8|192.9|190.8|192.82|190.72|13
1653365810000|2022-05-24 04:16:50|192.91|190.81|192.9|190.8|192.91|190.81|192.89|190.79|6
1653365820000|2022-05-24 04:17:00|192.89|190.79|192.88|190.78|192.89|190.79|192.88|190.78|2
1653365830000|2022-05-24 04:17:10|192.89|190.79|192.88|190.78|192.89|190.79|192.88|190.78|2
1653365840000|2022-05-24 04:17:20|192.9|190.8|192.92|190.82|192.93|190.83|192.9|190.8|4
1653365850000|2022-05-24 04:17:30|192.94|190.84|193.17|191.07|193.25|191.15|192.93|190.83|14
1653365860000|2022-05-24 04:17:40|193.18|191.08|193.24|191.14|193.28|191.18|193.17|191.07|14
1653365870000|2022-05-24 04:17:50|193.26|191.16|193.23|191.13|193.29|191.19|193.18|191.08|14
1653365880000|2022-05-24 04:18:00|193.24|191.14|193.23|191.13|193.26|191.16|193.2|191.1|8
1653365890000|2022-05-24 04:18:10|193.24|191.14|193.25|191.15|193.25|191.15|193.24|191.14|2
1653365900000|2022-05-24 04:18:20|193.24|191.14|193.14|191.04|193.24|191.14|193.12|191.02|8
1653365910000|2022-05-24 04:18:30|193.15|191.05|193.15|191.05|193.16|191.06|193.13|191.03|6
1653365930000|2022-05-24 04:18:50|193.17|191.07|193.05|190.95|193.17|191.07|193.03|190.93|13
1653365940000|2022-05-24 04:19:00|193.04|190.94|193.09|190.99|193.11|191.01|193.04|190.94|8
1653365950000|2022-05-24 04:19:10|193.1|191|193.13|191.03|193.18|191.08|193.1|191|10
1653365960000|2022-05-24 04:19:20|193.14|191.04|193.15|191.05|193.15|191.05|193.14|191.04|2
1653365970000|2022-05-24 04:19:30|193.14|191.04|193.05|190.95|193.14|191.04|193.05|190.95|6
1653365980000|2022-05-24 04:19:40|193.03|190.93|192.93|190.83|193.03|190.93|192.91|190.81|9
1653365990000|2022-05-24 04:19:50|192.95|190.85|193.09|190.99|193.09|190.99|192.95|190.85|14
1653366000000|2022-05-24 04:20:00|193.1|191|193.08|190.98|193.12|191.02|193.07|190.97|12
1653366010000|2022-05-24 04:20:10|193.09|190.99|193.04|190.94|193.09|190.99|193.03|190.93|10
1653366020000|2022-05-24 04:20:20|193.05|190.95|193.05|190.95|193.05|190.95|193.05|190.95|1
1653366030000|2022-05-24 04:20:30|193.02|190.92|193.01|190.91|193.02|190.92|193.01|190.91|2
1653366040000|2022-05-24 04:20:40|193.02|190.92|193.08|190.98|193.1|191|193.01|190.91|13
1653366050000|2022-05-24 04:20:50|193.11|191.01|193.1|191|193.12|191.02|193.09|190.99|4
1653366060000|2022-05-24 04:21:00|193.08|190.98|193.03|190.93|193.08|190.98|193.02|190.92|6
1653366070000|2022-05-24 04:21:10|193.02|190.92|193.16|191.06|193.16|191.06|192.95|190.85|16
1653366080000|2022-05-24 04:21:20|193.15|191.05|193.15|191.05|193.15|191.05|193.14|191.04|5
1653366090000|2022-05-24 04:21:30|193.14|191.04|193.18|191.08|193.18|191.08|193.11|191.01|9
1653366100000|2022-05-24 04:21:40|193.19|191.09|193.19|191.09|193.2|191.1|193.18|191.08|5
1653366110000|2022-05-24 04:21:50|193.2|191.1|193.2|191.1|193.22|191.12|193.2|191.1|4
1653366120000|2022-05-24 04:22:00|193.21|191.11|193.25|191.15|193.26|191.16|193.21|191.11|6
1653366130000|2022-05-24 04:22:10|193.24|191.14|193.3|191.2|193.32|191.22|193.24|191.14|5
1653366140000|2022-05-24 04:22:20|193.34|191.24|193.36|191.26|193.36|191.26|193.32|191.22|7
1653366150000|2022-05-24 04:22:30|193.37|191.27|193.37|191.27|193.37|191.27|193.36|191.26|3
1653366160000|2022-05-24 04:22:40|193.38|191.28|193.36|191.26|193.38|191.28|193.35|191.25|6
1653366170000|2022-05-24 04:22:50|193.37|191.27|193.35|191.25|193.37|191.27|193.35|191.25|3
1653366180000|2022-05-24 04:23:00|193.32|191.22|193.32|191.22|193.32|191.22|193.32|191.22|1
1653366190000|2022-05-24 04:23:10|193.33|191.23|193.37|191.27|193.37|191.27|193.33|191.23|8
1653366200000|2022-05-24 04:23:20|193.38|191.28|193.38|191.28|193.38|191.28|193.38|191.28|1
1653366210000|2022-05-24 04:23:30|193.39|191.29|193.38|191.28|193.39|191.29|193.37|191.27|6
1653366220000|2022-05-24 04:23:40|193.37|191.27|193.37|191.27|193.37|191.27|193.37|191.27|1
1653366230000|2022-05-24 04:23:50|193.38|191.28|193.36|191.26|193.38|191.28|193.36|191.26|5
1653366240000|2022-05-24 04:24:00|193.37|191.27|193.34|191.24|193.38|191.28|193.29|191.19|10
1653366250000|2022-05-24 04:24:10|193.35|191.25|193.37|191.27|193.37|191.27|193.35|191.25|6
1653366270000|2022-05-24 04:24:30|193.35|191.25|193.34|191.24|193.36|191.26|193.34|191.24|4
1653366290000|2022-05-24 04:24:50|193.33|191.23|193.32|191.22|193.33|191.23|193.29|191.19|9
1653366300000|2022-05-24 04:25:00|193.35|191.25|193.66|191.56|193.66|191.56|193.35|191.25|25
1653366310000|2022-05-24 04:25:10|193.68|191.58|193.69|191.59|193.75|191.65|193.68|191.58|24
1653366320000|2022-05-24 04:25:20|193.67|191.57|193.76|191.66|193.76|191.66|193.67|191.57|22
1653366330000|2022-05-24 04:25:30|193.77|191.67|193.74|191.64|193.79|191.69|193.73|191.63|14
1653366340000|2022-05-24 04:25:40|193.76|191.66|193.79|191.69|193.81|191.71|193.75|191.65|6
1653366350000|2022-05-24 04:25:50|193.8|191.7|193.72|191.62|193.83|191.73|193.72|191.62|11
1653366360000|2022-05-24 04:26:00|193.73|191.63|193.71|191.61|193.79|191.69|193.71|191.61|10
1653366370000|2022-05-24 04:26:10|193.7|191.6|193.82|191.72|193.82|191.72|193.69|191.59|10
1653366380000|2022-05-24 04:26:20|193.83|191.73|193.94|191.84|193.94|191.84|193.83|191.73|4
1653366390000|2022-05-24 04:26:30|193.93|191.83|193.91|191.81|193.93|191.83|193.9|191.8|5
1653366400000|2022-05-24 04:26:40|193.9|191.8|193.96|191.86|193.96|191.86|193.9|191.8|5
1653366410000|2022-05-24 04:26:50|193.95|191.85|193.95|191.85|193.96|191.86|193.94|191.84|5
1653366420000|2022-05-24 04:27:00|193.94|191.84|194.05|191.95|194.05|191.95|193.93|191.83|10
1653366430000|2022-05-24 04:27:10|194.06|191.96|193.96|191.86|194.09|191.99|193.94|191.84|14
1653366440000|2022-05-24 04:27:20|193.97|191.87|193.97|191.87|194.03|191.93|193.96|191.86|19
1653366450000|2022-05-24 04:27:30|193.95|191.85|194.02|191.92|194.04|191.94|193.95|191.85|15
1653366460000|2022-05-24 04:27:40|194.03|191.93|194.01|191.91|194.03|191.93|193.99|191.89|9
1653366470000|2022-05-24 04:27:50|194.03|191.93|194.03|191.93|194.04|191.94|194.03|191.93|3
1653366490000|2022-05-24 04:28:10|194.05|191.95|194.05|191.95|194.06|191.96|194.03|191.93|8
1653366500000|2022-05-24 04:28:20|194.06|191.96|194.07|191.97|194.07|191.97|194.06|191.96|4
1653366510000|2022-05-24 04:28:30|194.04|191.94|194.07|191.97|194.08|191.98|194.04|191.94|11
1653366520000|2022-05-24 04:28:40|194.06|191.96|194.06|191.96|194.08|191.98|194.05|191.95|5
1653366530000|2022-05-24 04:28:50|194.07|191.97|194.07|191.97|194.07|191.97|194.07|191.97|1
1653366540000|2022-05-24 04:29:00|194.05|191.95|194.06|191.96|194.06|191.96|194.05|191.95|2
1653366550000|2022-05-24 04:29:10|194.07|191.97|194.07|191.97|194.07|191.97|194.07|191.97|1
1653366560000|2022-05-24 04:29:20|194.05|191.95|193.96|191.86|194.06|191.96|193.9|191.8|16
1653366570000|2022-05-24 04:29:30|193.95|191.85|193.98|191.88|193.99|191.89|193.94|191.84|12
1653366580000|2022-05-24 04:29:40|193.97|191.87|193.86|191.76|193.97|191.87|193.86|191.76|9
1653366590000|2022-05-24 04:29:50|193.85|191.75|193.87|191.77|193.87|191.77|193.84|191.74|7
1653366600000|2022-05-24 04:30:00|193.86|191.76|193.86|191.76|193.86|191.76|193.86|191.76|1
1653366610000|2022-05-24 04:30:10|193.88|191.78|193.86|191.76|193.89|191.79|193.86|191.76|5
1653366620000|2022-05-24 04:30:20|193.87|191.77|193.86|191.76|193.87|191.77|193.86|191.76|2
1653366640000|2022-05-24 04:30:40|193.87|191.77|193.91|191.81|193.91|191.81|193.87|191.77|6
1653366650000|2022-05-24 04:30:50|193.9|191.8|193.9|191.8|193.9|191.8|193.9|191.8|1
1653366660000|2022-05-24 04:31:00|193.89|191.79|193.87|191.77|193.89|191.79|193.87|191.77|3
1653366670000|2022-05-24 04:31:10|193.86|191.76|193.86|191.76|193.86|191.76|193.86|191.76|1
1653366680000|2022-05-24 04:31:20|193.87|191.77|193.92|191.82|193.93|191.83|193.87|191.77|6
1653366690000|2022-05-24 04:31:30|193.93|191.83|193.86|191.76|193.93|191.83|193.86|191.76|8
1653366700000|2022-05-24 04:31:40|193.85|191.75|193.85|191.75|193.85|191.75|193.85|191.75|1
1653366710000|2022-05-24 04:31:50|193.87|191.77|193.86|191.76|193.87|191.77|193.86|191.76|2
1653366720000|2022-05-24 04:32:00|193.87|191.77|193.86|191.76|193.87|191.77|193.86|191.76|2
1653366730000|2022-05-24 04:32:10|193.85|191.75|193.75|191.65|193.85|191.75|193.73|191.63|10
1653366740000|2022-05-24 04:32:20|193.74|191.64|193.73|191.63|193.74|191.64|193.73|191.63|2
1653366750000|2022-05-24 04:32:30|193.75|191.65|193.76|191.66|193.8|191.7|193.75|191.65|5
1653366760000|2022-05-24 04:32:40|193.79|191.69|193.78|191.68|193.79|191.69|193.76|191.66|7
1653366770000|2022-05-24 04:32:50|193.79|191.69|193.72|191.62|193.79|191.69|193.72|191.62|5
1653366780000|2022-05-24 04:33:00|193.71|191.61|193.71|191.61|193.72|191.62|193.71|191.61|3
1653366790000|2022-05-24 04:33:10|193.72|191.62|193.74|191.64|193.74|191.64|193.72|191.62|7
1653366800000|2022-05-24 04:33:20|193.76|191.66|193.75|191.65|193.76|191.66|193.73|191.63|5
1653366810000|2022-05-24 04:33:30|193.74|191.64|193.77|191.67|193.77|191.67|193.74|191.64|3
1653366820000|2022-05-24 04:33:40|193.76|191.66|193.78|191.68|193.78|191.68|193.75|191.65|7
1653366830000|2022-05-24 04:33:50|193.76|191.66|193.78|191.68|193.85|191.75|193.76|191.66|11
1653366840000|2022-05-24 04:34:00|193.79|191.69|193.82|191.72|193.83|191.73|193.78|191.68|9
1653366850000|2022-05-24 04:34:10|193.79|191.69|193.81|191.71|193.83|191.73|193.79|191.69|7
1653366860000|2022-05-24 04:34:20|193.79|191.69|193.82|191.72|193.82|191.72|193.79|191.69|2
1653366870000|2022-05-24 04:34:30|193.81|191.71|193.81|191.71|193.83|191.73|193.8|191.7|7
1653366880000|2022-05-24 04:34:40|193.82|191.72|193.81|191.71|193.82|191.72|193.81|191.71|2
1653366890000|2022-05-24 04:34:50|193.82|191.72|193.8|191.7|193.82|191.72|193.8|191.7|2
1653366900000|2022-05-24 04:35:00|193.81|191.71|193.75|191.65|193.83|191.73|193.75|191.65|8
1653366920000|2022-05-24 04:35:20|193.76|191.66|193.75|191.65|193.76|191.66|193.75|191.65|2
1653366930000|2022-05-24 04:35:30|193.76|191.66|193.79|191.69|193.8|191.7|193.76|191.66|6
1653366940000|2022-05-24 04:35:40|193.8|191.7|193.79|191.69|193.8|191.7|193.78|191.68|5
1653366950000|2022-05-24 04:35:50|193.78|191.68|193.8|191.7|193.82|191.72|193.78|191.68|12
1653366960000|2022-05-24 04:36:00|193.79|191.69|193.72|191.62|193.79|191.69|193.72|191.62|4
1653366970000|2022-05-24 04:36:10|193.73|191.63|193.76|191.66|193.76|191.66|193.73|191.63|5
1653366980000|2022-05-24 04:36:20|193.75|191.65|193.76|191.66|193.76|191.66|193.75|191.65|2
1653366990000|2022-05-24 04:36:30|193.75|191.65|193.83|191.73|193.83|191.73|193.75|191.65|9
1653367000000|2022-05-24 04:36:40|193.81|191.71|193.83|191.73|193.84|191.74|193.81|191.71|12
1653367010000|2022-05-24 04:36:50|193.82|191.72|193.81|191.71|193.82|191.72|193.81|191.71|2
1653367020000|2022-05-24 04:37:00|193.82|191.72|193.86|191.76|193.88|191.78|193.82|191.72|12
1653367030000|2022-05-24 04:37:10|193.87|191.77|193.93|191.83|193.93|191.83|193.85|191.75|5
1653367040000|2022-05-24 04:37:20|193.94|191.84|194|191.9|194|191.9|193.92|191.82|10
1653367050000|2022-05-24 04:37:30|194.01|191.91|194.03|191.93|194.03|191.93|193.97|191.87|12
1653367060000|2022-05-24 04:37:40|194.01|191.91|194.17|192.07|194.18|192.08|194.01|191.91|10
1653367070000|2022-05-24 04:37:50|194.18|192.08|194.15|192.05|194.18|192.08|194.15|192.05|4
1653367080000|2022-05-24 04:38:00|194.16|192.06|194.17|192.07|194.17|192.07|194.15|192.05|8
1653367090000|2022-05-24 04:38:10|194.15|192.05|194.17|192.07|194.17|192.07|194.15|192.05|5
1653367100000|2022-05-24 04:38:20|194.15|192.05|194.15|192.05|194.15|192.05|194.12|192.02|5
1653367110000|2022-05-24 04:38:30|194.12|192.02|194.16|192.06|194.16|192.06|194.11|192.01|8
1653367120000|2022-05-24 04:38:40|194.17|192.07|194.22|192.12|194.23|192.13|194.17|192.07|13
1653367130000|2022-05-24 04:38:50|194.19|192.09|194.25|192.15|194.27|192.17|194.19|192.09|12
1653367140000|2022-05-24 04:39:00|194.23|192.13|194.32|192.22|194.37|192.27|194.23|192.13|12
1653367150000|2022-05-24 04:39:10|194.34|192.24|194.33|192.23|194.34|192.24|194.31|192.21|10
1653367160000|2022-05-24 04:39:20|194.32|192.22|194.32|192.22|194.34|192.24|194.31|192.21|7
1653367170000|2022-05-24 04:39:30|194.31|192.21|194.33|192.23|194.33|192.23|194.3|192.2|5
1653367180000|2022-05-24 04:39:40|194.32|192.22|194.31|192.21|194.33|192.23|194.31|192.21|4
1653367190000|2022-05-24 04:39:50|194.32|192.22|194.33|192.23|194.33|192.23|194.32|192.22|2
1653367200000|2022-05-24 04:40:00|194.32|192.22|194.32|192.22|194.33|192.23|194.29|192.19|9
1653367210000|2022-05-24 04:40:10|194.33|192.23|194.29|192.19|194.33|192.23|194.28|192.18|6
1653367230000|2022-05-24 04:40:30|194.28|192.18|194.25|192.15|194.28|192.18|194.25|192.15|4
1653367240000|2022-05-24 04:40:40|194.26|192.16|194.32|192.22|194.34|192.24|194.26|192.16|9
1653367250000|2022-05-24 04:40:50|194.31|192.21|194.29|192.19|194.31|192.21|194.29|192.19|3
1653367260000|2022-05-24 04:41:00|194.39|192.29|194.66|192.56|194.68|192.58|194.39|192.29|15
1653367270000|2022-05-24 04:41:10|194.68|192.58|194.78|192.68|194.81|192.71|194.67|192.57|18
1653367280000|2022-05-24 04:41:20|194.77|192.67|194.76|192.66|194.77|192.67|194.7|192.6|12
1653367290000|2022-05-24 04:41:30|194.75|192.65|194.61|192.51|194.75|192.65|194.61|192.51|14
1653367300000|2022-05-24 04:41:40|194.57|192.47|194.49|192.39|194.57|192.47|194.48|192.38|10
1653367310000|2022-05-24 04:41:50|194.48|192.38|194.46|192.36|194.49|192.39|194.46|192.36|7
1653367320000|2022-05-24 04:42:00|194.48|192.38|194.46|192.36|194.48|192.38|194.46|192.36|3
1653367330000|2022-05-24 04:42:10|194.47|192.37|194.45|192.35|194.47|192.37|194.42|192.32|6
1653367340000|2022-05-24 04:42:20|194.46|192.36|194.45|192.35|194.46|192.36|194.45|192.35|2
1653367350000|2022-05-24 04:42:30|194.43|192.33|194.53|192.43|194.55|192.45|194.43|192.33|14
1653367360000|2022-05-24 04:42:40|194.54|192.44|194.54|192.44|194.55|192.45|194.51|192.41|15
1653367370000|2022-05-24 04:42:50|194.55|192.45|194.6|192.5|194.6|192.5|194.55|192.45|7
1653367380000|2022-05-24 04:43:00|194.61|192.51|194.6|192.5|194.62|192.52|194.6|192.5|4
1653367390000|2022-05-24 04:43:10|194.61|192.51|194.58|192.48|194.62|192.52|194.58|192.48|6
1653367400000|2022-05-24 04:43:20|194.59|192.49|194.58|192.48|194.6|192.5|194.57|192.47|8
1653367410000|2022-05-24 04:43:30|194.57|192.47|194.6|192.5|194.6|192.5|194.57|192.47|4
1653367420000|2022-05-24 04:43:40|194.61|192.51|194.59|192.49|194.61|192.51|194.59|192.49|5
1653367430000|2022-05-24 04:43:50|194.6|192.5|194.59|192.49|194.6|192.5|194.59|192.49|4
1653367440000|2022-05-24 04:44:00|194.58|192.48|194.6|192.5|194.6|192.5|194.57|192.47|6
1653367450000|2022-05-24 04:44:10|194.59|192.49|194.55|192.45|194.59|192.49|194.55|192.45|7
1653367460000|2022-05-24 04:44:20|194.54|192.44|194.53|192.43|194.56|192.46|194.53|192.43|9
1653367470000|2022-05-24 04:44:30|194.54|192.44|194.52|192.42|194.54|192.44|194.52|192.42|5
1653367480000|2022-05-24 04:44:40|194.51|192.41|194.51|192.41|194.53|192.43|194.51|192.41|5
1653367490000|2022-05-24 04:44:50|194.53|192.43|194.53|192.43|194.53|192.43|194.53|192.43|1
1653367500000|2022-05-24 04:45:00|194.52|192.42|194.53|192.43|194.56|192.46|194.51|192.41|11
1653367510000|2022-05-24 04:45:10|194.55|192.45|194.42|192.32|194.59|192.49|194.42|192.32|16
1653367520000|2022-05-24 04:45:20|194.43|192.33|194.53|192.43|194.55|192.45|194.43|192.33|8
1653367530000|2022-05-24 04:45:30|194.54|192.44|194.53|192.43|194.58|192.48|194.53|192.43|11
1653367540000|2022-05-24 04:45:40|194.54|192.44|194.48|192.38|194.54|192.44|194.48|192.38|6
1653367550000|2022-05-24 04:45:50|194.46|192.36|194.43|192.33|194.46|192.36|194.43|192.33|5
1653367560000|2022-05-24 04:46:00|194.42|192.32|194.5|192.4|194.52|192.42|194.42|192.32|18
1653367570000|2022-05-24 04:46:10|194.49|192.39|194.48|192.38|194.49|192.39|194.46|192.36|7
1653367580000|2022-05-24 04:46:20|194.47|192.37|194.47|192.37|194.48|192.38|194.47|192.37|3
1653367590000|2022-05-24 04:46:30|194.46|192.36|194.47|192.37|194.5|192.4|194.46|192.36|7
1653367600000|2022-05-24 04:46:40|194.48|192.38|194.47|192.37|194.49|192.39|194.47|192.37|4
1653367620000|2022-05-24 04:47:00|194.49|192.39|194.57|192.47|194.57|192.47|194.48|192.38|7
1653367630000|2022-05-24 04:47:10|194.56|192.46|194.57|192.47|194.57|192.47|194.56|192.46|2
1653367640000|2022-05-24 04:47:20|194.58|192.48|194.58|192.48|194.58|192.48|194.57|192.47|3
1653367650000|2022-05-24 04:47:30|194.57|192.47|194.59|192.49|194.61|192.51|194.57|192.47|8
1653367660000|2022-05-24 04:47:40|194.6|192.5|194.58|192.48|194.6|192.5|194.58|192.48|6
1653367670000|2022-05-24 04:47:50|194.59|192.49|194.53|192.43|194.59|192.49|194.52|192.42|7
1653367680000|2022-05-24 04:48:00|194.55|192.45|194.5|192.4|194.55|192.45|194.48|192.38|10
1653367690000|2022-05-24 04:48:10|194.49|192.39|194.49|192.39|194.51|192.41|194.49|192.39|6
1653367700000|2022-05-24 04:48:20|194.5|192.4|194.48|192.38|194.51|192.41|194.48|192.38|6
1653367710000|2022-05-24 04:48:30|194.49|192.39|194.54|192.44|194.57|192.47|194.49|192.39|10
1653367720000|2022-05-24 04:48:40|194.53|192.43|194.54|192.44|194.54|192.44|194.5|192.4|7
1653367730000|2022-05-24 04:48:50|194.53|192.43|194.51|192.41|194.55|192.45|194.51|192.41|11
1653367740000|2022-05-24 04:49:00|194.52|192.42|194.52|192.42|194.54|192.44|194.5|192.4|11
1653367750000|2022-05-24 04:49:10|194.53|192.43|194.52|192.42|194.54|192.44|194.52|192.42|4
1653367760000|2022-05-24 04:49:20|194.53|192.43|194.59|192.49|194.59|192.49|194.53|192.43|7
1653367770000|2022-05-24 04:49:30|194.57|192.47|194.57|192.47|194.59|192.49|194.57|192.47|11
1653367780000|2022-05-24 04:49:40|194.58|192.48|194.58|192.48|194.59|192.49|194.51|192.41|13
1653367790000|2022-05-24 04:49:50|194.57|192.47|194.51|192.41|194.57|192.47|194.51|192.41|5
1653367800000|2022-05-24 04:50:00|194.49|192.39|194.49|192.39|194.51|192.41|194.39|192.29|16
1653367810000|2022-05-24 04:50:10|194.48|192.38|194.44|192.34|194.48|192.38|194.44|192.34|8
1653367820000|2022-05-24 04:50:20|194.43|192.33|194.4|192.3|194.44|192.34|194.39|192.29|12
1653367830000|2022-05-24 04:50:30|194.39|192.29|194.43|192.33|194.44|192.34|194.39|192.29|10
1653367840000|2022-05-24 04:50:40|194.42|192.32|194.41|192.31|194.42|192.32|194.41|192.31|2
1653367850000|2022-05-24 04:50:50|194.39|192.29|194.39|192.29|194.39|192.29|194.39|192.29|1
1653367860000|2022-05-24 04:51:00|194.33|192.23|194.34|192.24|194.35|192.25|194.33|192.23|5
1653367870000|2022-05-24 04:51:10|194.36|192.26|194.37|192.27|194.38|192.28|194.36|192.26|4
1653367880000|2022-05-24 04:51:20|194.36|192.26|194.36|192.26|194.37|192.27|194.33|192.23|11
1653367890000|2022-05-24 04:51:30|194.35|192.25|194.35|192.25|194.35|192.25|194.35|192.25|1
1653367900000|2022-05-24 04:51:40|194.37|192.27|194.36|192.26|194.37|192.27|194.36|192.26|2
1653367910000|2022-05-24 04:51:50|194.37|192.27|194.39|192.29|194.39|192.29|194.36|192.26|4
1653367940000|2022-05-24 04:52:20|194.41|192.31|194.39|192.29|194.41|192.31|194.38|192.28|8
1653367950000|2022-05-24 04:52:30|194.4|192.3|194.39|192.29|194.4|192.3|194.38|192.28|4
1653367960000|2022-05-24 04:52:40|194.4|192.3|194.4|192.3|194.4|192.3|194.39|192.29|3
1653367970000|2022-05-24 04:52:50|194.39|192.29|194.3|192.2|194.39|192.29|194.28|192.18|13
1653367980000|2022-05-24 04:53:00|194.29|192.19|194.3|192.2|194.31|192.21|194.29|192.19|4
1653367990000|2022-05-24 04:53:10|194.31|192.21|194.34|192.24|194.34|192.24|194.3|192.2|6
1653368000000|2022-05-24 04:53:20|194.35|192.25|194.36|192.26|194.37|192.27|194.35|192.25|7
1653368010000|2022-05-24 04:53:30|194.37|192.27|194.37|192.27|194.37|192.27|194.35|192.25|5
1653368020000|2022-05-24 04:53:40|194.36|192.26|194.36|192.26|194.37|192.27|194.34|192.24|5
1653368030000|2022-05-24 04:53:50|194.35|192.25|194.35|192.25|194.36|192.26|194.35|192.25|3
1653368040000|2022-05-24 04:54:00|194.36|192.26|194.36|192.26|194.36|192.26|194.36|192.26|1
1653368050000|2022-05-24 04:54:10|194.35|192.25|194.35|192.25|194.35|192.25|194.35|192.25|1
1653368060000|2022-05-24 04:54:20|194.36|192.26|194.4|192.3|194.4|192.3|194.36|192.26|3
1653368090000|2022-05-24 04:54:50|194.36|192.26|194.35|192.25|194.36|192.26|194.35|192.25|2
1653368100000|2022-05-24 04:55:00|194.31|192.21|194.24|192.14|194.31|192.21|194.24|192.14|9
1653368110000|2022-05-24 04:55:10|194.23|192.13|194.25|192.15|194.25|192.15|194.23|192.13|3
1653368120000|2022-05-24 04:55:20|194.12|192.02|194.1|192|194.12|192.02|194.1|192|7
1653368130000|2022-05-24 04:55:30|194.11|192.01|194.08|191.98|194.11|192.01|194.07|191.97|6
1653368140000|2022-05-24 04:55:40|194.07|191.97|194.08|191.98|194.08|191.98|194.06|191.96|4
1653368150000|2022-05-24 04:55:50|194.07|191.97|194.07|191.97|194.08|191.98|194.06|191.96|4
1653368160000|2022-05-24 04:56:00|194.08|191.98|194.08|191.98|194.11|192.01|194.08|191.98|6
1653368170000|2022-05-24 04:56:10|194.09|191.99|194.06|191.96|194.12|192.02|194.06|191.96|7
1653368180000|2022-05-24 04:56:20|194.07|191.97|194.07|191.97|194.07|191.97|194.06|191.96|5
1653368190000|2022-05-24 04:56:30|194.06|191.96|194.08|191.98|194.08|191.98|194.06|191.96|2
1653368200000|2022-05-24 04:56:40|194.1|192|194.02|191.92|194.1|192|194.02|191.92|6
1653368210000|2022-05-24 04:56:50|194.05|191.95|193.98|191.88|194.05|191.95|193.98|191.88|6
1653368220000|2022-05-24 04:57:00|194|191.9|194|191.9|194|191.9|193.99|191.89|3
1653368230000|2022-05-24 04:57:10|193.99|191.89|193.99|191.89|193.99|191.89|193.99|191.89|1
1653368240000|2022-05-24 04:57:20|194|191.9|194.01|191.91|194.02|191.92|194|191.9|4
1653368250000|2022-05-24 04:57:30|194.02|191.92|193.95|191.85|194.02|191.92|193.93|191.83|13
1653368260000|2022-05-24 04:57:40|193.94|191.84|193.92|191.82|193.94|191.84|193.92|191.82|7
1653368270000|2022-05-24 04:57:50|193.94|191.84|193.92|191.82|193.94|191.84|193.92|191.82|5
1653368280000|2022-05-24 04:58:00|193.93|191.83|193.95|191.85|193.95|191.85|193.93|191.83|5
1653368290000|2022-05-24 04:58:10|193.94|191.84|193.94|191.84|193.94|191.84|193.94|191.84|1
1653368300000|2022-05-24 04:58:20|193.95|191.85|193.95|191.85|193.97|191.87|193.94|191.84|9
1653368310000|2022-05-24 04:58:30|193.94|191.84|193.93|191.83|193.96|191.86|193.93|191.83|4
1653368320000|2022-05-24 04:58:40|193.88|191.78|193.91|191.81|193.92|191.82|193.88|191.78|7
1653368330000|2022-05-24 04:58:50|193.89|191.79|193.89|191.79|193.89|191.79|193.89|191.79|1
1653368340000|2022-05-24 04:59:00|193.9|191.8|193.92|191.82|193.92|191.82|193.89|191.79|4
1653368350000|2022-05-24 04:59:10|193.91|191.81|193.9|191.8|193.92|191.82|193.9|191.8|6
1653368360000|2022-05-24 04:59:20|193.91|191.81|193.91|191.81|193.94|191.84|193.91|191.81|8
1653368370000|2022-05-24 04:59:30|193.9|191.8|193.81|191.71|193.9|191.8|193.81|191.71|6
1653368380000|2022-05-24 04:59:40|193.74|191.64|193.71|191.61|193.74|191.64|193.68|191.58|9
1653368390000|2022-05-24 04:59:50|193.72|191.62|193.74|191.64|193.75|191.65|193.72|191.62|6
1653368400000|2022-05-24 05:00:00|193.73|191.63|193.73|191.63|193.74|191.64|193.72|191.62|11
1653368410000|2022-05-24 05:00:10|193.74|191.64|193.78|191.68|193.78|191.68|193.74|191.64|7
1653368420000|2022-05-24 05:00:20|193.79|191.69|193.76|191.66|193.8|191.7|193.76|191.66|6
1653368430000|2022-05-24 05:00:30|193.77|191.67|193.76|191.66|193.77|191.67|193.76|191.66|4
1653368440000|2022-05-24 05:00:40|193.75|191.65|193.76|191.66|193.76|191.66|193.75|191.65|2
1653368450000|2022-05-24 05:00:50|193.77|191.67|193.75|191.65|193.77|191.67|193.75|191.65|3
1653368460000|2022-05-24 05:01:00|193.72|191.62|193.6|191.5|193.72|191.62|193.6|191.5|12
1653368470000|2022-05-24 05:01:10|193.59|191.49|193.68|191.58|193.68|191.58|193.56|191.46|10
1653368480000|2022-05-24 05:01:20|193.67|191.57|193.65|191.55|193.68|191.58|193.65|191.55|7
1653368490000|2022-05-24 05:01:30|193.67|191.57|193.52|191.42|193.69|191.59|193.5|191.4|20
1653368500000|2022-05-24 05:01:40|193.51|191.41|193.48|191.38|193.51|191.41|193.48|191.38|8
1653368510000|2022-05-24 05:01:50|193.46|191.36|193.46|191.36|193.49|191.39|193.46|191.36|8
1653368520000|2022-05-24 05:02:00|193.47|191.37|193.47|191.37|193.48|191.38|193.47|191.37|3
1653368530000|2022-05-24 05:02:10|193.46|191.36|193.6|191.5|193.62|191.52|193.46|191.36|10
1653368540000|2022-05-24 05:02:20|193.59|191.49|193.71|191.61|193.72|191.62|193.59|191.49|12
1653368550000|2022-05-24 05:02:30|193.7|191.6|193.79|191.69|193.79|191.69|193.69|191.59|11
1653368560000|2022-05-24 05:02:40|193.78|191.68|193.8|191.7|193.8|191.7|193.78|191.68|7
1653368570000|2022-05-24 05:02:50|193.78|191.68|193.78|191.68|193.79|191.69|193.77|191.67|5
1653368580000|2022-05-24 05:03:00|193.77|191.67|193.88|191.78|193.88|191.78|193.77|191.67|11
1653368590000|2022-05-24 05:03:10|193.91|191.81|193.88|191.78|193.91|191.81|193.88|191.78|4
1653368610000|2022-05-24 05:03:30|193.87|191.77|193.88|191.78|193.88|191.78|193.84|191.74|7
1653368620000|2022-05-24 05:03:40|193.87|191.77|193.87|191.77|193.87|191.77|193.87|191.77|1
1653368630000|2022-05-24 05:03:50|193.86|191.76|193.86|191.76|193.86|191.76|193.85|191.75|3
1653368640000|2022-05-24 05:04:00|193.85|191.75|193.85|191.75|193.85|191.75|193.81|191.71|11
1653368650000|2022-05-24 05:04:10|193.88|191.78|193.86|191.76|193.9|191.8|193.86|191.76|5
1653368660000|2022-05-24 05:04:20|193.88|191.78|193.86|191.76|193.88|191.78|193.86|191.76|3
1653368670000|2022-05-24 05:04:30|193.85|191.75|193.85|191.75|193.85|191.75|193.85|191.75|1
1653368680000|2022-05-24 05:04:40|193.87|191.77|193.86|191.76|193.87|191.77|193.86|191.76|4
1653368690000|2022-05-24 05:04:50|193.87|191.77|193.87|191.77|193.87|191.77|193.86|191.76|3
1653368700000|2022-05-24 05:05:00|193.86|191.76|193.87|191.77|193.87|191.77|193.85|191.75|6
1653368710000|2022-05-24 05:05:10|193.88|191.78|193.85|191.75|193.88|191.78|193.84|191.74|7
1653368720000|2022-05-24 05:05:20|193.84|191.74|193.87|191.77|193.87|191.77|193.84|191.74|5
1653368730000|2022-05-24 05:05:30|193.89|191.79|193.93|191.83|193.96|191.86|193.89|191.79|10
1653368740000|2022-05-24 05:05:40|193.92|191.82|193.92|191.82|193.93|191.83|193.92|191.82|3
1653368750000|2022-05-24 05:05:50|193.93|191.83|193.94|191.84|193.95|191.85|193.93|191.83|7
1653368760000|2022-05-24 05:06:00|193.93|191.83|193.93|191.83|193.94|191.84|193.92|191.82|6
1653368770000|2022-05-24 05:06:10|193.94|191.84|193.93|191.83|193.94|191.84|193.93|191.83|4
1653368780000|2022-05-24 05:06:20|193.94|191.84|193.99|191.89|193.99|191.89|193.94|191.84|8
1653368790000|2022-05-24 05:06:30|193.98|191.88|194.15|192.05|194.15|192.05|193.98|191.88|7
1653368800000|2022-05-24 05:06:40|194.18|192.08|194.07|191.97|194.22|192.12|194|191.9|13
1653368810000|2022-05-24 05:06:50|194.06|191.96|194.03|191.93|194.08|191.98|194.02|191.92|12
1653368820000|2022-05-24 05:07:00|194.05|191.95|194.04|191.94|194.05|191.95|194.03|191.93|4
1653368830000|2022-05-24 05:07:10|194.05|191.95|194.05|191.95|194.05|191.95|194.05|191.95|1
1653368840000|2022-05-24 05:07:20|194.06|191.96|194.07|191.97|194.12|192.02|194.05|191.95|11
1653368850000|2022-05-24 05:07:30|194.05|191.95|194.08|191.98|194.08|191.98|194.05|191.95|4
1653368860000|2022-05-24 05:07:40|194.06|191.96|194.06|191.96|194.06|191.96|194.06|191.96|1
1653368870000|2022-05-24 05:07:50|194.08|191.98|194.05|191.95|194.08|191.98|194.05|191.95|3
1653368880000|2022-05-24 05:08:00|194.08|191.98|194|191.9|194.08|191.98|194|191.9|5
1653368890000|2022-05-24 05:08:10|193.98|191.88|194.02|191.92|194.02|191.92|193.98|191.88|7
1653368900000|2022-05-24 05:08:20|194.01|191.91|194.05|191.95|194.06|191.96|194.01|191.91|4
1653368910000|2022-05-24 05:08:30|194.06|191.96|194.08|191.98|194.08|191.98|194.06|191.96|4
1653368920000|2022-05-24 05:08:40|194.07|191.97|194.09|191.99|194.09|191.99|194.07|191.97|3
1653368930000|2022-05-24 05:08:50|194.1|192|194.11|192.01|194.13|192.03|194.1|192|10
1653368950000|2022-05-24 05:09:10|194.1|192|194.07|191.97|194.1|192|193.94|191.84|9
1653368960000|2022-05-24 05:09:20|194.06|191.96|194.07|191.97|194.08|191.98|194.05|191.95|6
1653368980000|2022-05-24 05:09:40|194.05|191.95|194.05|191.95|194.07|191.97|194.05|191.95|3
1653368990000|2022-05-24 05:09:50|194.07|191.97|194.04|191.94|194.07|191.97|194.04|191.94|4
1653369000000|2022-05-24 05:10:00|194.07|191.97|194.06|191.96|194.07|191.97|194.05|191.95|5
1653369010000|2022-05-24 05:10:10|194.03|191.93|194.03|191.93|194.03|191.93|194.03|191.93|1
1653369020000|2022-05-24 05:10:20|194.05|191.95|194.04|191.94|194.05|191.95|194.03|191.93|6
1653369030000|2022-05-24 05:10:30|194.05|191.95|194.03|191.93|194.05|191.95|194.03|191.93|3
1653369040000|2022-05-24 05:10:40|194.02|191.92|194.06|191.96|194.07|191.97|193.98|191.88|15
1653369050000|2022-05-24 05:10:50|194.05|191.95|194.07|191.97|194.07|191.97|194.05|191.95|4
1653369060000|2022-05-24 05:11:00|194.06|191.96|194.02|191.92|194.07|191.97|194.02|191.92|5
1653369070000|2022-05-24 05:11:10|194.01|191.91|194.01|191.91|194.03|191.93|194|191.9|9
1653369080000|2022-05-24 05:11:20|194|191.9|194.01|191.91|194.03|191.93|194|191.9|3
1653369090000|2022-05-24 05:11:30|194.03|191.93|194.02|191.92|194.03|191.93|194.01|191.91|5
1653369100000|2022-05-24 05:11:40|194.01|191.91|193.97|191.87|194.01|191.91|193.97|191.87|3
1653369130000|2022-05-24 05:12:10|193.9|191.8|193.9|191.8|193.9|191.8|193.9|191.8|1
1653369140000|2022-05-24 05:12:20|193.88|191.78|193.88|191.78|193.88|191.78|193.88|191.78|1
1653369150000|2022-05-24 05:12:30|193.9|191.8|193.9|191.8|193.91|191.81|193.9|191.8|3
1653369160000|2022-05-24 05:12:40|193.89|191.79|193.89|191.79|193.89|191.79|193.89|191.79|1
1653369170000|2022-05-24 05:12:50|193.88|191.78|193.89|191.79|193.9|191.8|193.86|191.76|6
1653369180000|2022-05-24 05:13:00|193.88|191.78|193.82|191.72|193.88|191.78|193.82|191.72|5
1653369210000|2022-05-24 05:13:30|193.83|191.73|193.88|191.78|193.88|191.78|193.83|191.73|5
1653369220000|2022-05-24 05:13:40|193.89|191.79|193.85|191.75|193.89|191.79|193.85|191.75|5
1653369230000|2022-05-24 05:13:50|193.88|191.78|193.84|191.74|193.88|191.78|193.84|191.74|8
1653369240000|2022-05-24 05:14:00|193.86|191.76|193.88|191.78|193.88|191.78|193.86|191.76|3
1653369250000|2022-05-24 05:14:10|193.93|191.83|193.97|191.87|194.01|191.91|193.93|191.83|4
1653369260000|2022-05-24 05:14:20|193.99|191.89|193.96|191.86|194|191.9|193.96|191.86|7
1653369270000|2022-05-24 05:14:30|193.95|191.85|193.94|191.84|193.95|191.85|193.94|191.84|2
1653369280000|2022-05-24 05:14:40|193.95|191.85|193.94|191.84|193.96|191.86|193.94|191.84|4
1653369290000|2022-05-24 05:14:50|193.96|191.86|193.94|191.84|193.96|191.86|193.94|191.84|3
1653369300000|2022-05-24 05:15:00|193.93|191.83|193.83|191.73|193.93|191.83|193.81|191.71|14
1653369310000|2022-05-24 05:15:10|193.72|191.62|193.66|191.56|193.72|191.62|193.63|191.53|14
1653369330000|2022-05-24 05:15:30|193.65|191.55|193.67|191.57|193.67|191.57|193.64|191.54|4
1653369340000|2022-05-24 05:15:40|193.69|191.59|193.67|191.57|193.69|191.59|193.66|191.56|5
1653369350000|2022-05-24 05:15:50|193.68|191.58|193.69|191.59|193.7|191.6|193.68|191.58|6
1653369360000|2022-05-24 05:16:00|193.7|191.6|193.84|191.74|193.84|191.74|193.7|191.6|7
1653369370000|2022-05-24 05:16:10|193.85|191.75|193.85|191.75|193.87|191.77|193.85|191.75|4
1653369380000|2022-05-24 05:16:20|193.86|191.76|193.86|191.76|193.86|191.76|193.85|191.75|5
1653369390000|2022-05-24 05:16:30|193.87|191.77|193.91|191.81|193.91|191.81|193.87|191.77|3
1653369410000|2022-05-24 05:16:50|193.92|191.82|193.92|191.82|193.92|191.82|193.92|191.82|1
1653369420000|2022-05-24 05:17:00|193.91|191.81|193.9|191.8|193.91|191.81|193.9|191.8|2
1653369430000|2022-05-24 05:17:10|193.89|191.79|193.9|191.8|193.9|191.8|193.88|191.78|9
1653369440000|2022-05-24 05:17:20|193.91|191.81|193.95|191.85|193.98|191.88|193.91|191.81|7
1653369450000|2022-05-24 05:17:30|193.94|191.84|193.97|191.87|193.97|191.87|193.94|191.84|5
1653369460000|2022-05-24 05:17:40|193.95|191.85|193.96|191.86|193.96|191.86|193.93|191.83|7
1653369480000|2022-05-24 05:18:00|193.97|191.87|193.98|191.88|193.98|191.88|193.97|191.87|2
1653369490000|2022-05-24 05:18:10|193.97|191.87|194.07|191.97|194.07|191.97|193.97|191.87|7
1653369500000|2022-05-24 05:18:20|194.09|191.99|194.01|191.91|194.09|191.99|194.01|191.91|10
1653369510000|2022-05-24 05:18:30|194.03|191.93|194.02|191.92|194.03|191.93|194.01|191.91|3
1653369520000|2022-05-24 05:18:40|194.03|191.93|194.01|191.91|194.03|191.93|194.01|191.91|7
1653369530000|2022-05-24 05:18:50|194.02|191.92|194.05|191.95|194.05|191.95|194.02|191.92|6
1653369540000|2022-05-24 05:19:00|194.04|191.94|194.01|191.91|194.04|191.94|193.97|191.87|9
1653369550000|2022-05-24 05:19:10|194|191.9|194.02|191.92|194.04|191.94|194|191.9|8
1653369570000|2022-05-24 05:19:30|194.01|191.91|193.91|191.81|194.02|191.92|193.89|191.79|5
1653369580000|2022-05-24 05:19:40|193.96|191.86|193.95|191.85|193.97|191.87|193.95|191.85|5
1653369590000|2022-05-24 05:19:50|193.96|191.86|193.95|191.85|193.97|191.87|193.95|191.85|4
1653369620000|2022-05-24 05:20:20|193.94|191.84|193.94|191.84|193.94|191.84|193.94|191.84|1
1653369630000|2022-05-24 05:20:30|193.92|191.82|193.87|191.77|193.92|191.82|193.86|191.76|8
1653369640000|2022-05-24 05:20:40|193.86|191.76|193.8|191.7|193.86|191.76|193.8|191.7|6
1653369650000|2022-05-24 05:20:50|193.81|191.71|193.89|191.79|193.89|191.79|193.81|191.71|8
1653369660000|2022-05-24 05:21:00|193.88|191.78|193.84|191.74|193.88|191.78|193.84|191.74|3
1653369670000|2022-05-24 05:21:10|193.85|191.75|193.86|191.76|193.87|191.77|193.85|191.75|3
1653369680000|2022-05-24 05:21:20|193.88|191.78|193.89|191.79|193.89|191.79|193.88|191.78|4
1653369690000|2022-05-24 05:21:30|193.9|191.8|193.91|191.81|193.91|191.81|193.9|191.8|2
1653369700000|2022-05-24 05:21:40|193.89|191.79|194|191.9|194.02|191.92|193.89|191.79|11
1653369710000|2022-05-24 05:21:50|194.01|191.91|194.03|191.93|194.03|191.93|194.01|191.91|3
1653369720000|2022-05-24 05:22:00|194.02|191.92|193.94|191.84|194.02|191.92|193.92|191.82|7
1653369750000|2022-05-24 05:22:30|193.95|191.85|193.97|191.87|193.97|191.87|193.95|191.85|3
1653369760000|2022-05-24 05:22:40|193.98|191.88|194|191.9|194|191.9|193.97|191.87|6
1653369770000|2022-05-24 05:22:50|193.99|191.89|193.9|191.8|193.99|191.89|193.9|191.8|9
1653369780000|2022-05-24 05:23:00|193.89|191.79|193.93|191.83|193.93|191.83|193.86|191.76|11
1653369790000|2022-05-24 05:23:10|193.91|191.81|193.92|191.82|193.92|191.82|193.91|191.81|2
1653369800000|2022-05-24 05:23:20|193.91|191.81|193.86|191.76|193.91|191.81|193.86|191.76|3
1653369810000|2022-05-24 05:23:30|193.88|191.78|193.93|191.83|193.95|191.85|193.88|191.78|9
1653369820000|2022-05-24 05:23:40|193.92|191.82|193.91|191.81|193.92|191.82|193.91|191.81|2
1653369830000|2022-05-24 05:23:50|193.92|191.82|193.95|191.85|193.95|191.85|193.92|191.82|4
1653369840000|2022-05-24 05:24:00|193.94|191.84|194.02|191.92|194.02|191.92|193.94|191.84|11
1653369850000|2022-05-24 05:24:10|194.03|191.93|193.99|191.89|194.05|191.95|193.98|191.88|7
1653369860000|2022-05-24 05:24:20|194|191.9|194.03|191.93|194.03|191.93|194|191.9|7
1653369870000|2022-05-24 05:24:30|194.02|191.92|194.01|191.91|194.02|191.92|194|191.9|5
1653369880000|2022-05-24 05:24:40|194|191.9|193.97|191.87|194|191.9|193.97|191.87|6
1653369890000|2022-05-24 05:24:50|193.98|191.88|193.94|191.84|193.98|191.88|193.94|191.84|5
1653369900000|2022-05-24 05:25:00|193.95|191.85|193.92|191.82|193.95|191.85|193.91|191.81|5
1653369910000|2022-05-24 05:25:10|193.9|191.8|193.91|191.81|193.91|191.81|193.9|191.8|2
1653369920000|2022-05-24 05:25:20|193.92|191.82|193.93|191.83|193.93|191.83|193.92|191.82|4
1653369930000|2022-05-24 05:25:30|193.92|191.82|193.92|191.82|193.93|191.83|193.92|191.82|5
1653369940000|2022-05-24 05:25:40|193.93|191.83|193.93|191.83|193.94|191.84|193.93|191.83|3
1653369950000|2022-05-24 05:25:50|193.92|191.82|193.92|191.82|193.92|191.82|193.92|191.82|1
1653369960000|2022-05-24 05:26:00|193.93|191.83|193.93|191.83|193.93|191.83|193.93|191.83|1
1653369970000|2022-05-24 05:26:10|193.95|191.85|193.98|191.88|193.98|191.88|193.93|191.83|7
1653369980000|2022-05-24 05:26:20|193.97|191.87|193.93|191.83|193.97|191.87|193.91|191.81|6
1653369990000|2022-05-24 05:26:30|193.92|191.82|193.92|191.82|193.94|191.84|193.92|191.82|3
1653370000000|2022-05-24 05:26:40|193.91|191.81|193.93|191.83|193.93|191.83|193.91|191.81|2
1653370010000|2022-05-24 05:26:50|193.92|191.82|193.92|191.82|193.93|191.83|193.91|191.81|4
1653370020000|2022-05-24 05:27:00|193.93|191.83|193.93|191.83|193.93|191.83|193.93|191.83|1
1653370030000|2022-05-24 05:27:10|193.94|191.84|194|191.9|194.02|191.92|193.94|191.84|7
1653370040000|2022-05-24 05:27:20|194.01|191.91|194.02|191.92|194.02|191.92|194.01|191.91|6
1653370050000|2022-05-24 05:27:30|194.03|191.93|194.01|191.91|194.03|191.93|194.01|191.91|2
1653370060000|2022-05-24 05:27:40|194.02|191.92|194.06|191.96|194.06|191.96|194.02|191.92|4
1653370070000|2022-05-24 05:27:50|194.05|191.95|194.04|191.94|194.05|191.95|194.04|191.94|2
1653370080000|2022-05-24 05:28:00|194.06|191.96|194.06|191.96|194.06|191.96|194.06|191.96|1
1653370090000|2022-05-24 05:28:10|194.07|191.97|194.14|192.04|194.14|192.04|194.07|191.97|7
1653370100000|2022-05-24 05:28:20|194.15|192.05|194.15|192.05|194.15|192.05|194.14|192.04|3
1653370110000|2022-05-24 05:28:30|194.16|192.06|194.1|192|194.26|192.16|194.1|192|14
1653370120000|2022-05-24 05:28:40|194.11|192.01|194.11|192.01|194.14|192.04|194.11|192.01|7
1653370130000|2022-05-24 05:28:50|194.12|192.02|194.14|192.04|194.16|192.06|194.12|192.02|5
1653370140000|2022-05-24 05:29:00|194.15|192.05|194.1|192|194.16|192.06|194.08|191.98|7
1653370150000|2022-05-24 05:29:10|194.09|191.99|194.09|191.99|194.12|192.02|194.08|191.98|7
1653370160000|2022-05-24 05:29:20|194.1|192|194.18|192.08|194.18|192.08|194.07|191.97|12
1653370170000|2022-05-24 05:29:30|194.21|192.11|194.11|192.01|194.21|192.11|194.11|192.01|10
1653370180000|2022-05-24 05:29:40|194.12|192.02|194.12|192.02|194.12|192.02|194.12|192.02|1
1653370190000|2022-05-24 05:29:50|194.1|192|194.11|192.01|194.11|192.01|194.1|192|2
1653370200000|2022-05-24 05:30:00|194.1|192|194.04|191.94|194.1|192|194.04|191.94|4
1653370210000|2022-05-24 05:30:10|194.03|191.93|194.03|191.93|194.04|191.94|194.03|191.93|3
1653370220000|2022-05-24 05:30:20|194.01|191.91|194.03|191.93|194.03|191.93|194.01|191.91|3
1653370230000|2022-05-24 05:30:30|194.04|191.94|194.11|192.01|194.14|192.04|194.03|191.93|12
1653370240000|2022-05-24 05:30:40|194.1|192|194.12|192.02|194.12|192.02|194.09|191.99|7
1653370250000|2022-05-24 05:30:50|194.11|192.01|194.13|192.03|194.17|192.07|194.11|192.01|9
1653370260000|2022-05-24 05:31:00|194.14|192.04|194.15|192.05|194.21|192.11|194.14|192.04|16
1653370280000|2022-05-24 05:31:20|194.16|192.06|194.24|192.14|194.25|192.15|194.16|192.06|4
1653370290000|2022-05-24 05:31:30|194.17|192.07|194.24|192.14|194.24|192.14|194.17|192.07|12
1653370300000|2022-05-24 05:31:40|194.21|192.11|194.12|192.02|194.21|192.11|194.09|191.99|11
1653370310000|2022-05-24 05:31:50|194.13|192.03|194.11|192.01|194.13|192.03|194.11|192.01|3
1653370320000|2022-05-24 05:32:00|194.13|192.03|194.11|192.01|194.13|192.03|194.1|192|8
1653370330000|2022-05-24 05:32:10|194.06|191.96|194.16|192.06|194.16|192.06|194.06|191.96|8
1653370340000|2022-05-24 05:32:20|194.17|192.07|194.18|192.08|194.22|192.12|194.17|192.07|13
1653370350000|2022-05-24 05:32:30|194.16|192.06|194.12|192.02|194.16|192.06|194.1|192|12
1653370360000|2022-05-24 05:32:40|194.13|192.03|194.13|192.03|194.15|192.05|194.12|192.02|6
1653370370000|2022-05-24 05:32:50|194.12|192.02|194.07|191.97|194.12|192.02|194.07|191.97|4
1653370390000|2022-05-24 05:33:10|194.09|191.99|194.14|192.04|194.14|192.04|194.09|191.99|7
1653370400000|2022-05-24 05:33:20|194.13|192.03|194.12|192.02|194.13|192.03|194.1|192|5
1653370410000|2022-05-24 05:33:30|194.13|192.03|194.13|192.03|194.14|192.04|194.13|192.03|3
1653370420000|2022-05-24 05:33:40|194.11|192.01|194.05|191.95|194.11|192.01|194.04|191.94|6
1653370430000|2022-05-24 05:33:50|194.06|191.96|194.05|191.95|194.07|191.97|194.05|191.95|3
1653370440000|2022-05-24 05:34:00|194.06|191.96|194.04|191.94|194.08|191.98|194.04|191.94|12
1653370450000|2022-05-24 05:34:10|194.05|191.95|194.03|191.93|194.05|191.95|194.03|191.93|7
1653370460000|2022-05-24 05:34:20|194.05|191.95|194.02|191.92|194.05|191.95|194.02|191.92|7
1653370470000|2022-05-24 05:34:30|194.04|191.94|194.02|191.92|194.04|191.94|194.01|191.91|9
1653370480000|2022-05-24 05:34:40|194.03|191.93|194.03|191.93|194.05|191.95|194.03|191.93|9
1653370490000|2022-05-24 05:34:50|194.02|191.92|194.03|191.93|194.04|191.94|194.02|191.92|9
1653370500000|2022-05-24 05:35:00|194.1|192|194.13|192.03|194.13|192.03|194.1|192|4
1653370510000|2022-05-24 05:35:10|194.11|192.01|194.04|191.94|194.11|192.01|194.02|191.92|10
1653370520000|2022-05-24 05:35:20|194.05|191.95|193.97|191.87|194.05|191.95|193.96|191.86|10
1653370530000|2022-05-24 05:35:30|193.96|191.86|194.02|191.92|194.02|191.92|193.96|191.86|8
1653370540000|2022-05-24 05:35:40|194.01|191.91|194.02|191.92|194.02|191.92|194|191.9|4
1653370550000|2022-05-24 05:35:50|194.01|191.91|193.91|191.81|194.01|191.91|193.89|191.79|12
1653370560000|2022-05-24 05:36:00|193.9|191.8|193.86|191.76|193.9|191.8|193.84|191.74|9
1653370570000|2022-05-24 05:36:10|193.85|191.75|193.83|191.73|193.86|191.76|193.83|191.73|9
1653370580000|2022-05-24 05:36:20|193.84|191.74|193.86|191.76|193.86|191.76|193.84|191.74|3
1653370590000|2022-05-24 05:36:30|193.85|191.75|193.83|191.73|193.85|191.75|193.83|191.73|5
1653370600000|2022-05-24 05:36:40|193.82|191.72|193.86|191.76|193.86|191.76|193.82|191.72|7
1653370610000|2022-05-24 05:36:50|193.84|191.74|193.82|191.72|193.84|191.74|193.82|191.72|7
1653370620000|2022-05-24 05:37:00|193.81|191.71|193.59|191.49|193.81|191.71|193.59|191.49|15
1653370630000|2022-05-24 05:37:10|193.58|191.48|193.51|191.41|193.58|191.48|193.48|191.38|14
1653370640000|2022-05-24 05:37:20|193.52|191.42|193.52|191.42|193.52|191.42|193.5|191.4|5
1653370650000|2022-05-24 05:37:30|193.53|191.43|193.6|191.5|193.66|191.56|193.53|191.43|14
1653370660000|2022-05-24 05:37:40|193.62|191.52|193.63|191.53|193.64|191.54|193.62|191.52|7
1653370670000|2022-05-24 05:37:50|193.64|191.54|193.73|191.63|193.78|191.68|193.63|191.53|17
1653370680000|2022-05-24 05:38:00|193.72|191.62|193.57|191.47|193.72|191.62|193.5|191.4|17
1653370690000|2022-05-24 05:38:10|193.52|191.42|193.49|191.39|193.54|191.44|193.45|191.35|24
1653370700000|2022-05-24 05:38:20|193.48|191.38|193.49|191.39|193.51|191.41|193.48|191.38|5
1653370710000|2022-05-24 05:38:30|193.48|191.38|193.5|191.4|193.52|191.42|193.47|191.37|14
1653370720000|2022-05-24 05:38:40|193.52|191.42|193.4|191.3|193.52|191.42|193.4|191.3|11
1653370730000|2022-05-24 05:38:50|193.41|191.31|193.43|191.33|193.43|191.33|193.33|191.23|15
1653370740000|2022-05-24 05:39:00|193.42|191.32|193.61|191.51|193.68|191.58|193.42|191.32|12
1653370750000|2022-05-24 05:39:10|193.58|191.48|193.57|191.47|193.63|191.53|193.56|191.46|12
1653370760000|2022-05-24 05:39:20|193.56|191.46|193.61|191.51|193.61|191.51|193.56|191.46|12
1653370770000|2022-05-24 05:39:30|193.6|191.5|193.6|191.5|193.6|191.5|193.6|191.5|1
1653370780000|2022-05-24 05:39:40|193.59|191.49|193.65|191.55|193.65|191.55|193.57|191.47|7
1653370790000|2022-05-24 05:39:50|193.62|191.52|193.61|191.51|193.62|191.52|193.59|191.49|5
1653370800000|2022-05-24 05:40:00|193.63|191.53|193.65|191.55|193.65|191.55|193.63|191.53|3
1653370810000|2022-05-24 05:40:10|193.62|191.52|193.63|191.53|193.63|191.53|193.62|191.52|2
1653370820000|2022-05-24 05:40:20|193.64|191.54|193.58|191.48|193.64|191.54|193.58|191.48|5
1653370830000|2022-05-24 05:40:30|193.57|191.47|193.55|191.45|193.57|191.47|193.55|191.45|2
1653370840000|2022-05-24 05:40:40|193.56|191.46|193.55|191.45|193.57|191.47|193.51|191.41|8
1653370850000|2022-05-24 05:40:50|193.58|191.48|193.54|191.44|193.63|191.53|193.54|191.44|9
1653370860000|2022-05-24 05:41:00|193.53|191.43|193.39|191.29|193.53|191.43|193.39|191.29|12
1653370870000|2022-05-24 05:41:10|193.4|191.3|193.42|191.32|193.42|191.32|193.39|191.29|7
1653370880000|2022-05-24 05:41:20|193.41|191.31|193.41|191.31|193.41|191.31|193.4|191.3|3
1653370890000|2022-05-24 05:41:30|193.39|191.29|193.39|191.29|193.39|191.29|193.39|191.29|1
1653370900000|2022-05-24 05:41:40|193.38|191.28|193.39|191.29|193.39|191.29|193.37|191.27|7
1653370910000|2022-05-24 05:41:50|193.38|191.28|193.25|191.15|193.38|191.28|193.25|191.15|7
1653370920000|2022-05-24 05:42:00|193.26|191.16|193.23|191.13|193.26|191.16|193.23|191.13|10
1653370930000|2022-05-24 05:42:10|193.25|191.15|193.25|191.15|193.25|191.15|193.23|191.13|8
1653370940000|2022-05-24 05:42:20|193.24|191.14|193.21|191.11|193.25|191.15|193.21|191.11|7
1653370950000|2022-05-24 05:42:30|193.2|191.1|193.21|191.11|193.21|191.11|193.2|191.1|2
1653370960000|2022-05-24 05:42:40|193.23|191.13|193.23|191.13|193.23|191.13|193.22|191.12|3
1653370970000|2022-05-24 05:42:50|193.24|191.14|193.23|191.13|193.31|191.21|193.23|191.13|11
1653370980000|2022-05-24 05:43:00|193.22|191.12|193.19|191.09|193.22|191.12|193.14|191.04|7
1653370990000|2022-05-24 05:43:10|193.16|191.06|193.18|191.08|193.18|191.08|193.14|191.04|10
1653371000000|2022-05-24 05:43:20|193.17|191.07|193.14|191.04|193.18|191.08|193.14|191.04|12
1653371010000|2022-05-24 05:43:30|193.15|191.05|193.15|191.05|193.16|191.06|193.12|191.02|17
1653371020000|2022-05-24 05:43:40|193.16|191.06|193.16|191.06|193.19|191.09|193.15|191.05|9
1653371030000|2022-05-24 05:43:50|193.17|191.07|193.14|191.04|193.18|191.08|193.14|191.04|6
1653371040000|2022-05-24 05:44:00|193.15|191.05|193.15|191.05|193.16|191.06|193.15|191.05|3
1653371050000|2022-05-24 05:44:10|193.16|191.06|193.19|191.09|193.21|191.11|193.16|191.06|8
1653371060000|2022-05-24 05:44:20|193.2|191.1|193.19|191.09|193.21|191.11|193.19|191.09|6
1653371070000|2022-05-24 05:44:30|193.2|191.1|193.15|191.05|193.21|191.11|193.14|191.04|7
1653371080000|2022-05-24 05:44:40|193.16|191.06|193.18|191.08|193.19|191.09|193.13|191.03|14
1653371090000|2022-05-24 05:44:50|193.17|191.07|193.15|191.05|193.19|191.09|193.14|191.04|7
1653371100000|2022-05-24 05:45:00|193.17|191.07|193.17|191.07|193.19|191.09|193.17|191.07|4
1653371110000|2022-05-24 05:45:10|193.18|191.08|193.17|191.07|193.18|191.08|193.16|191.06|5
1653371120000|2022-05-24 05:45:20|193.16|191.06|193.16|191.06|193.17|191.07|193.14|191.04|8
1653371130000|2022-05-24 05:45:30|193.17|191.07|193.16|191.06|193.2|191.1|193.16|191.06|7
1653371150000|2022-05-24 05:45:50|193.17|191.07|193.2|191.1|193.2|191.1|193.17|191.07|3
1653371160000|2022-05-24 05:46:00|193.19|191.09|193.13|191.03|193.19|191.09|193.13|191.03|5
1653371170000|2022-05-24 05:46:10|193.15|191.05|193.12|191.02|193.15|191.05|193.12|191.02|6
1653371180000|2022-05-24 05:46:20|193.1|191|193.12|191.02|193.12|191.02|193.1|191|5
1653371190000|2022-05-24 05:46:30|193.11|191.01|193.14|191.04|193.14|191.04|193.11|191.01|4
1653371200000|2022-05-24 05:46:40|193.13|191.03|193.13|191.03|193.14|191.04|193.12|191.02|7
1653371210000|2022-05-24 05:46:50|193.14|191.04|193.32|191.22|193.32|191.22|193.14|191.04|2
1653371220000|2022-05-24 05:47:00|193.42|191.32|193.39|191.29|193.47|191.37|193.34|191.24|21
1653371230000|2022-05-24 05:47:10|193.38|191.28|193.41|191.31|193.41|191.31|193.37|191.27|5
1653371240000|2022-05-24 05:47:20|193.42|191.32|193.46|191.36|193.49|191.39|193.4|191.3|9
1653371250000|2022-05-24 05:47:30|193.43|191.33|193.45|191.35|193.46|191.36|193.42|191.32|11
1653371260000|2022-05-24 05:47:40|193.46|191.36|193.47|191.37|193.48|191.38|193.44|191.34|15
1653371270000|2022-05-24 05:47:50|193.45|191.35|193.46|191.36|193.47|191.37|193.45|191.35|4
1653371310000|2022-05-24 05:48:30|193.47|191.37|193.48|191.38|193.48|191.38|193.47|191.37|2
1653371320000|2022-05-24 05:48:40|193.47|191.37|193.46|191.36|193.47|191.37|193.44|191.34|5
1653371330000|2022-05-24 05:48:50|193.47|191.37|193.43|191.33|193.47|191.37|193.43|191.33|6
1653371340000|2022-05-24 05:49:00|193.42|191.32|193.45|191.35|193.46|191.36|193.35|191.25|17
1653371350000|2022-05-24 05:49:10|193.56|191.46|193.55|191.45|193.56|191.46|193.53|191.43|6
1653371360000|2022-05-24 05:49:20|193.56|191.46|193.56|191.46|193.56|191.46|193.56|191.46|1
1653371370000|2022-05-24 05:49:30|193.52|191.42|193.54|191.44|193.54|191.44|193.52|191.42|2
1653371380000|2022-05-24 05:49:40|193.53|191.43|193.55|191.45|193.55|191.45|193.52|191.42|5
1653371390000|2022-05-24 05:49:50|193.56|191.46|193.62|191.52|193.65|191.55|193.56|191.46|7
1653371400000|2022-05-24 05:50:00|193.61|191.51|193.57|191.47|193.61|191.51|193.57|191.47|12
1653371410000|2022-05-24 05:50:10|193.58|191.48|193.57|191.47|193.61|191.51|193.57|191.47|8
1653371420000|2022-05-24 05:50:20|193.58|191.48|193.57|191.47|193.58|191.48|193.57|191.47|4
1653371430000|2022-05-24 05:50:30|193.59|191.49|193.53|191.43|193.6|191.5|193.51|191.41|9
1653371440000|2022-05-24 05:50:40|193.52|191.42|193.52|191.42|193.52|191.42|193.52|191.42|1
1653371450000|2022-05-24 05:50:50|193.51|191.41|193.48|191.38|193.51|191.41|193.46|191.36|4
1653371460000|2022-05-24 05:51:00|193.47|191.37|193.48|191.38|193.48|191.38|193.47|191.37|2
1653371470000|2022-05-24 05:51:10|193.47|191.37|193.49|191.39|193.5|191.4|193.47|191.37|5
1653371480000|2022-05-24 05:51:20|193.48|191.38|193.5|191.4|193.51|191.41|193.48|191.38|5
1653371490000|2022-05-24 05:51:30|193.51|191.41|193.48|191.38|193.51|191.41|193.48|191.38|4
1653371500000|2022-05-24 05:51:40|193.5|191.4|193.52|191.42|193.53|191.43|193.5|191.4|9
1653371510000|2022-05-24 05:51:50|193.51|191.41|193.28|191.18|193.51|191.41|193.19|191.09|14
1653371520000|2022-05-24 05:52:00|193.24|191.14|193.23|191.13|193.25|191.15|193.23|191.13|10
1653371530000|2022-05-24 05:52:10|193.21|191.11|193.18|191.08|193.22|191.12|193.18|191.08|6
1653371540000|2022-05-24 05:52:20|193.17|191.07|193.19|191.09|193.21|191.11|193.17|191.07|6
1653371550000|2022-05-24 05:52:30|193.2|191.1|193.2|191.1|193.2|191.1|193.2|191.1|1
1653371560000|2022-05-24 05:52:40|193.19|191.09|193.25|191.15|193.25|191.15|193.16|191.06|16
1653371570000|2022-05-24 05:52:50|193.26|191.16|193.26|191.16|193.26|191.16|193.25|191.15|3
1653371580000|2022-05-24 05:53:00|193.27|191.17|193.32|191.22|193.32|191.22|193.25|191.15|5
1653371590000|2022-05-24 05:53:10|193.33|191.23|193.29|191.19|193.33|191.23|193.29|191.19|6
1653371600000|2022-05-24 05:53:20|193.28|191.18|193.3|191.2|193.3|191.2|193.25|191.15|7
1653371610000|2022-05-24 05:53:30|193.31|191.21|193.33|191.23|193.34|191.24|193.3|191.2|9
1653371620000|2022-05-24 05:53:40|193.32|191.22|193.32|191.22|193.32|191.22|193.29|191.19|6
1653371630000|2022-05-24 05:53:50|193.35|191.25|193.29|191.19|193.36|191.26|193.28|191.18|6
1653371640000|2022-05-24 05:54:00|193.3|191.2|193.32|191.22|193.33|191.23|193.29|191.19|10
1653371650000|2022-05-24 05:54:10|193.31|191.21|193.29|191.19|193.31|191.21|193.29|191.19|5
1653371660000|2022-05-24 05:54:20|193.3|191.2|193.33|191.23|193.35|191.25|193.3|191.2|5
1653371670000|2022-05-24 05:54:30|193.32|191.22|193.31|191.21|193.32|191.22|193.3|191.2|4
1653371680000|2022-05-24 05:54:40|193.3|191.2|193.32|191.22|193.32|191.22|193.3|191.2|5
1653371690000|2022-05-24 05:54:50|193.31|191.21|193.34|191.24|193.34|191.24|193.31|191.21|4
1653371700000|2022-05-24 05:55:00|193.33|191.23|193.39|191.29|193.39|191.29|193.31|191.21|6
1653371710000|2022-05-24 05:55:10|193.41|191.31|193.4|191.3|193.41|191.31|193.38|191.28|5
1653371720000|2022-05-24 05:55:20|193.41|191.31|193.41|191.31|193.41|191.31|193.41|191.31|1
1653371730000|2022-05-24 05:55:30|193.4|191.3|193.35|191.25|193.4|191.3|193.33|191.23|11
1653371740000|2022-05-24 05:55:40|193.38|191.28|193.3|191.2|193.4|191.3|193.23|191.13|20
1653371750000|2022-05-24 05:55:50|193.31|191.21|193.32|191.22|193.34|191.24|193.3|191.2|8
1653371760000|2022-05-24 05:56:00|193.34|191.24|193.34|191.24|193.35|191.25|193.33|191.23|4
1653371770000|2022-05-24 05:56:10|193.33|191.23|193.33|191.23|193.33|191.23|193.33|191.23|1
1653371780000|2022-05-24 05:56:20|193.34|191.24|193.37|191.27|193.37|191.27|193.34|191.24|3
1653371790000|2022-05-24 05:56:30|193.36|191.26|193.36|191.26|193.36|191.26|193.36|191.26|1
1653371800000|2022-05-24 05:56:40|193.35|191.25|193.35|191.25|193.35|191.25|193.35|191.25|1
1653371810000|2022-05-24 05:56:50|193.36|191.26|193.35|191.25|193.36|191.26|193.35|191.25|2
1653371830000|2022-05-24 05:57:10|193.36|191.26|193.4|191.3|193.4|191.3|193.36|191.26|2
1653371840000|2022-05-24 05:57:20|193.38|191.28|193.38|191.28|193.38|191.28|193.36|191.26|7
1653371850000|2022-05-24 05:57:30|193.37|191.27|193.3|191.2|193.37|191.27|193.3|191.2|7
1653371860000|2022-05-24 05:57:40|193.31|191.21|193.33|191.23|193.33|191.23|193.31|191.21|3
1653371880000|2022-05-24 05:58:00|193.34|191.24|193.32|191.22|193.34|191.24|193.31|191.21|7
1653371890000|2022-05-24 05:58:10|193.31|191.21|193.31|191.21|193.32|191.22|193.31|191.21|3
1653371900000|2022-05-24 05:58:20|193.27|191.17|193.2|191.1|193.27|191.17|193.17|191.07|14
1653371910000|2022-05-24 05:58:30|193.19|191.09|193.18|191.08|193.19|191.09|193.18|191.08|2
1653371920000|2022-05-24 05:58:40|193.19|191.09|193.18|191.08|193.19|191.09|193.18|191.08|2
1653371930000|2022-05-24 05:58:50|193.19|191.09|193.2|191.1|193.2|191.1|193.19|191.09|2
1653371940000|2022-05-24 05:59:00|193.19|191.09|193.19|191.09|193.2|191.1|193.15|191.05|8
1653371950000|2022-05-24 05:59:10|193.18|191.08|193.17|191.07|193.19|191.09|193.17|191.07|4
1653371960000|2022-05-24 05:59:20|193.2|191.1|193.21|191.11|193.21|191.11|193.2|191.1|2
1653371970000|2022-05-24 05:59:30|193.22|191.12|193.22|191.12|193.22|191.12|193.22|191.12|1
1653371990000|2022-05-24 05:59:50|193.24|191.14|193.22|191.12|193.24|191.14|193.22|191.12|4
1653372000000|2022-05-24 06:00:00|193.23|191.13|193.21|191.11|193.23|191.13|193.21|191.11|3
1653372010000|2022-05-24 06:00:10|193.22|191.12|193.13|191.03|193.22|191.12|193.1|191|6
1653372020000|2022-05-24 06:00:20|193.12|191.02|193.22|191.12|193.22|191.12|193.12|191.02|12
1653372030000|2022-05-24 06:00:30|193.25|191.15|193.24|191.14|193.29|191.19|193.23|191.13|13
1653372040000|2022-05-24 06:00:40|193.25|191.15|193.29|191.19|193.29|191.19|193.25|191.15|5
1653372050000|2022-05-24 06:00:50|193.27|191.17|193.33|191.23|193.33|191.23|193.27|191.17|9
1653372060000|2022-05-24 06:01:00|193.34|191.24|193.34|191.24|193.35|191.25|193.31|191.21|9
1653372070000|2022-05-24 06:01:10|193.33|191.23|193.35|191.25|193.35|191.25|193.33|191.23|3
1653372080000|2022-05-24 06:01:20|193.34|191.24|193.25|191.15|193.34|191.24|193.24|191.14|12
1653372090000|2022-05-24 06:01:30|193.24|191.14|193.2|191.1|193.24|191.14|193.2|191.1|9
1653372100000|2022-05-24 06:01:40|193.18|191.08|193.19|191.09|193.19|191.09|193.17|191.07|7
1653372110000|2022-05-24 06:01:50|193.18|191.08|193.16|191.06|193.18|191.08|193.16|191.06|3
1653372120000|2022-05-24 06:02:00|193.14|191.04|193.21|191.11|193.22|191.12|193.13|191.03|14
1653372130000|2022-05-24 06:02:10|193.22|191.12|193.39|191.29|193.39|191.29|193.22|191.12|13
1653372140000|2022-05-24 06:02:20|193.44|191.34|193.45|191.35|193.48|191.38|193.44|191.34|10
1653372150000|2022-05-24 06:02:30|193.46|191.36|193.46|191.36|193.47|191.37|193.46|191.36|3
1653372160000|2022-05-24 06:02:40|193.45|191.35|193.4|191.3|193.45|191.35|193.39|191.29|4
1653372170000|2022-05-24 06:02:50|193.41|191.31|193.43|191.33|193.46|191.36|193.41|191.31|6
1653372180000|2022-05-24 06:03:00|193.42|191.32|193.31|191.21|193.42|191.32|193.31|191.21|7
1653372190000|2022-05-24 06:03:10|193.29|191.19|193.33|191.23|193.33|191.23|193.29|191.19|4
1653372200000|2022-05-24 06:03:20|193.32|191.22|193.35|191.25|193.35|191.25|193.32|191.22|3
1653372210000|2022-05-24 06:03:30|193.34|191.24|193.35|191.25|193.36|191.26|193.31|191.21|10
1653372220000|2022-05-24 06:03:40|193.34|191.24|193.3|191.2|193.35|191.25|193.3|191.2|5
1653372230000|2022-05-24 06:03:50|193.31|191.21|193.35|191.25|193.36|191.26|193.31|191.21|8
1653372240000|2022-05-24 06:04:00|193.37|191.27|193.39|191.29|193.41|191.31|193.36|191.26|11
1653372250000|2022-05-24 06:04:10|193.4|191.3|193.42|191.32|193.42|191.32|193.4|191.3|3
1653372260000|2022-05-24 06:04:20|193.43|191.33|193.51|191.41|193.52|191.42|193.42|191.32|5
1653372270000|2022-05-24 06:04:30|193.53|191.43|193.53|191.43|193.55|191.45|193.52|191.42|7
1653372280000|2022-05-24 06:04:40|193.52|191.42|193.5|191.4|193.52|191.42|193.5|191.4|2
1653372290000|2022-05-24 06:04:50|193.49|191.39|193.49|191.39|193.49|191.39|193.47|191.37|4
1653372300000|2022-05-24 06:05:00|193.5|191.4|193.51|191.41|193.51|191.41|193.5|191.4|2
1653372310000|2022-05-24 06:05:10|193.52|191.42|193.53|191.43|193.53|191.43|193.52|191.42|2
1653372320000|2022-05-24 06:05:20|193.54|191.44|193.54|191.44|193.54|191.44|193.53|191.43|3
1653372330000|2022-05-24 06:05:30|193.55|191.45|193.59|191.49|193.6|191.5|193.55|191.45|6
1653372340000|2022-05-24 06:05:40|193.6|191.5|193.6|191.5|193.6|191.5|193.6|191.5|1
1653372350000|2022-05-24 06:05:50|193.59|191.49|193.53|191.43|193.59|191.49|193.52|191.42|13
1653372360000|2022-05-24 06:06:00|193.52|191.42|193.59|191.49|193.59|191.49|193.52|191.42|5
1653372370000|2022-05-24 06:06:10|193.58|191.48|193.55|191.45|193.59|191.49|193.55|191.45|6
1653372380000|2022-05-24 06:06:20|193.53|191.43|193.45|191.35|193.53|191.43|193.44|191.34|10
1653372390000|2022-05-24 06:06:30|193.44|191.34|193.44|191.34|193.44|191.34|193.44|191.34|1
1653372400000|2022-05-24 06:06:40|193.43|191.33|193.37|191.27|193.43|191.33|193.36|191.26|6
1653372410000|2022-05-24 06:06:50|193.38|191.28|193.35|191.25|193.39|191.29|193.35|191.25|6
1653372420000|2022-05-24 06:07:00|193.37|191.27|193.37|191.27|193.37|191.27|193.37|191.27|1
1653372430000|2022-05-24 06:07:10|193.38|191.28|193.37|191.27|193.38|191.28|193.37|191.27|2
1653372440000|2022-05-24 06:07:20|193.36|191.26|193.34|191.24|193.36|191.26|193.34|191.24|2
1653372450000|2022-05-24 06:07:30|193.35|191.25|193.36|191.26|193.37|191.27|193.35|191.25|4
1653372460000|2022-05-24 06:07:40|193.35|191.25|193.38|191.28|193.39|191.29|193.35|191.25|5
1653372470000|2022-05-24 06:07:50|193.39|191.29|193.35|191.25|193.39|191.29|193.35|191.25|5
1653372480000|2022-05-24 06:08:00|193.32|191.22|193.39|191.29|193.39|191.29|193.29|191.19|12
1653372490000|2022-05-24 06:08:10|193.38|191.28|193.37|191.27|193.39|191.29|193.37|191.27|4
1653372500000|2022-05-24 06:08:20|193.31|191.21|193.28|191.18|193.31|191.21|193.27|191.17|4
1653372510000|2022-05-24 06:08:30|193.27|191.17|193.28|191.18|193.29|191.19|193.26|191.16|7
1653372520000|2022-05-24 06:08:40|193.29|191.19|193.42|191.32|193.46|191.36|193.29|191.19|13
1653372530000|2022-05-24 06:08:50|193.43|191.33|193.43|191.33|193.45|191.35|193.41|191.31|9
1653372540000|2022-05-24 06:09:00|193.42|191.32|193.39|191.29|193.42|191.32|193.39|191.29|4
1653372550000|2022-05-24 06:09:10|193.38|191.28|193.37|191.27|193.39|191.29|193.37|191.27|5
1653372560000|2022-05-24 06:09:20|193.36|191.26|193.41|191.31|193.42|191.32|193.36|191.26|7
1653372570000|2022-05-24 06:09:30|193.43|191.33|193.41|191.31|193.43|191.33|193.41|191.31|3
1653372580000|2022-05-24 06:09:40|193.42|191.32|193.4|191.3|193.42|191.32|193.4|191.3|3
1653372590000|2022-05-24 06:09:50|193.39|191.29|193.36|191.26|193.39|191.29|193.36|191.26|4
1653372600000|2022-05-24 06:10:00|193.38|191.28|193.35|191.25|193.39|191.29|193.34|191.24|8
1653372610000|2022-05-24 06:10:10|193.37|191.27|193.35|191.25|193.37|191.27|193.35|191.25|3
1653372620000|2022-05-24 06:10:20|193.34|191.24|193.32|191.22|193.34|191.24|193.32|191.22|2
1653372630000|2022-05-24 06:10:30|193.31|191.21|193.31|191.21|193.33|191.23|193.31|191.21|6
1653372640000|2022-05-24 06:10:40|193.3|191.2|193.27|191.17|193.3|191.2|193.22|191.12|10
1653372650000|2022-05-24 06:10:50|193.26|191.16|193.27|191.17|193.29|191.19|193.25|191.15|7
1653372670000|2022-05-24 06:11:10|193.26|191.16|193.25|191.15|193.26|191.16|193.25|191.15|2
1653372680000|2022-05-24 06:11:20|193.27|191.17|193.33|191.23|193.33|191.23|193.27|191.17|3
1653372690000|2022-05-24 06:11:30|193.29|191.19|193.22|191.12|193.29|191.19|193.22|191.12|5
1653372700000|2022-05-24 06:11:40|193.21|191.11|193.22|191.12|193.23|191.13|193.2|191.1|6
1653372710000|2022-05-24 06:11:50|193.21|191.11|193.21|191.11|193.21|191.11|193.21|191.11|1
1653372720000|2022-05-24 06:12:00|193.22|191.12|193.22|191.12|193.26|191.16|193.22|191.12|8
1653372730000|2022-05-24 06:12:10|193.23|191.13|193.22|191.12|193.23|191.13|193.22|191.12|2
1653372740000|2022-05-24 06:12:20|193.23|191.13|193.23|191.13|193.23|191.13|193.23|191.13|1
1653372750000|2022-05-24 06:12:30|193.24|191.14|193.21|191.11|193.24|191.14|193.21|191.11|3
1653372760000|2022-05-24 06:12:40|193.2|191.1|193.21|191.11|193.22|191.12|193.2|191.1|3
1653372770000|2022-05-24 06:12:50|193.22|191.12|193.22|191.12|193.22|191.12|193.22|191.12|1
1653372780000|2022-05-24 06:13:00|193.2|191.1|193.22|191.12|193.23|191.13|193.2|191.1|4
1653372790000|2022-05-24 06:13:10|193.21|191.11|193.16|191.06|193.21|191.11|193.16|191.06|8
1653372800000|2022-05-24 06:13:20|193.19|191.09|193.18|191.08|193.19|191.09|193.18|191.08|2
1653372820000|2022-05-24 06:13:40|193.19|191.09|193.2|191.1|193.21|191.11|193.19|191.09|3
1653372830000|2022-05-24 06:13:50|193.19|191.09|193.18|191.08|193.2|191.1|193.18|191.08|5
1653372840000|2022-05-24 06:14:00|193.2|191.1|193.17|191.07|193.2|191.1|193.15|191.05|6
1653372850000|2022-05-24 06:14:10|193.19|191.09|193.18|191.08|193.19|191.09|193.18|191.08|2
1653372860000|2022-05-24 06:14:20|193.17|191.07|193.16|191.06|193.18|191.08|193.15|191.05|9
1653372870000|2022-05-24 06:14:30|193.17|191.07|193.22|191.12|193.22|191.12|193.17|191.07|4
1653372880000|2022-05-24 06:14:40|193.21|191.11|193.14|191.04|193.21|191.11|193.14|191.04|6
1653372890000|2022-05-24 06:14:50|193.16|191.06|193.19|191.09|193.19|191.09|193.14|191.04|6
1653372900000|2022-05-24 06:15:00|193.22|191.12|193.16|191.06|193.22|191.12|193.16|191.06|5
1653372910000|2022-05-24 06:15:10|193.17|191.07|193.17|191.07|193.21|191.11|193.16|191.06|11
1653372920000|2022-05-24 06:15:20|193.2|191.1|193.2|191.1|193.2|191.1|193.17|191.07|8
1653372930000|2022-05-24 06:15:30|193.19|191.09|193.18|191.08|193.19|191.09|193.18|191.08|2
1653372940000|2022-05-24 06:15:40|193.2|191.1|193.23|191.13|193.23|191.13|193.19|191.09|8
1653372950000|2022-05-24 06:15:50|193.22|191.12|193.32|191.22|193.32|191.22|193.22|191.12|7
1653372960000|2022-05-24 06:16:00|193.31|191.21|193.29|191.19|193.34|191.24|193.28|191.18|13
1653372970000|2022-05-24 06:16:10|193.31|191.21|193.32|191.22|193.32|191.22|193.29|191.19|10
1653372980000|2022-05-24 06:16:20|193.33|191.23|193.31|191.21|193.33|191.23|193.29|191.19|5
1653372990000|2022-05-24 06:16:30|193.3|191.2|193.31|191.21|193.31|191.21|193.29|191.19|4
1653373000000|2022-05-24 06:16:40|193.3|191.2|193.29|191.19|193.3|191.2|193.28|191.18|3
1653373010000|2022-05-24 06:16:50|193.28|191.18|193.29|191.19|193.31|191.21|193.28|191.18|6
1653373020000|2022-05-24 06:17:00|193.3|191.2|193.26|191.16|193.3|191.2|193.25|191.15|5
1653373030000|2022-05-24 06:17:10|193.28|191.18|193.25|191.15|193.31|191.21|193.25|191.15|6
1653373040000|2022-05-24 06:17:20|193.27|191.17|193.22|191.12|193.27|191.17|193.22|191.12|7
1653373050000|2022-05-24 06:17:30|193.23|191.13|193.25|191.15|193.25|191.15|193.23|191.13|6
1653373060000|2022-05-24 06:17:40|193.24|191.14|193.24|191.14|193.26|191.16|193.24|191.14|7
1653373070000|2022-05-24 06:17:50|193.23|191.13|193.22|191.12|193.23|191.13|193.22|191.12|2
1653373080000|2022-05-24 06:18:00|193.23|191.13|193.29|191.19|193.3|191.2|193.23|191.13|11
1653373090000|2022-05-24 06:18:10|193.28|191.18|193.26|191.16|193.28|191.18|193.26|191.16|3
1653373100000|2022-05-24 06:18:20|193.27|191.17|193.26|191.16|193.3|191.2|193.26|191.16|8
1653373110000|2022-05-24 06:18:30|193.27|191.17|193.29|191.19|193.29|191.19|193.27|191.17|3
1653373120000|2022-05-24 06:18:40|193.28|191.18|193.22|191.12|193.28|191.18|193.22|191.12|6
1653373130000|2022-05-24 06:18:50|193.21|191.11|193.28|191.18|193.3|191.2|193.21|191.11|9
1653373140000|2022-05-24 06:19:00|193.29|191.19|193.33|191.23|193.33|191.23|193.29|191.19|6
1653373150000|2022-05-24 06:19:10|193.32|191.22|193.28|191.18|193.32|191.22|193.27|191.17|9
1653373160000|2022-05-24 06:19:20|193.29|191.19|193.34|191.24|193.34|191.24|193.29|191.19|10
1653373170000|2022-05-24 06:19:30|193.33|191.23|193.3|191.2|193.33|191.23|193.28|191.18|8
1653373180000|2022-05-24 06:19:40|193.29|191.19|193.28|191.18|193.3|191.2|193.28|191.18|6
1653373190000|2022-05-24 06:19:50|193.29|191.19|193.28|191.18|193.29|191.19|193.28|191.18|2
1653373200000|2022-05-24 06:20:00|193.26|191.16|193.29|191.19|193.29|191.19|193.26|191.16|4
1653373210000|2022-05-24 06:20:10|193.28|191.18|193.28|191.18|193.28|191.18|193.28|191.18|1
1653373220000|2022-05-24 06:20:20|193.27|191.17|193.36|191.26|193.42|191.32|193.24|191.14|19
1653373230000|2022-05-24 06:20:30|193.39|191.29|193.36|191.26|193.4|191.3|193.36|191.26|4
1653373240000|2022-05-24 06:20:40|193.38|191.28|193.41|191.31|193.43|191.33|193.38|191.28|8
1653373250000|2022-05-24 06:20:50|193.4|191.3|193.37|191.27|193.4|191.3|193.37|191.27|2
1653373260000|2022-05-24 06:21:00|193.38|191.28|193.32|191.22|193.41|191.31|193.32|191.22|11
1653373270000|2022-05-24 06:21:10|193.35|191.25|193.35|191.25|193.35|191.25|193.32|191.22|6
1653373280000|2022-05-24 06:21:20|193.34|191.24|193.33|191.23|193.34|191.24|193.33|191.23|2
1653373290000|2022-05-24 06:21:30|193.34|191.24|193.41|191.31|193.45|191.35|193.34|191.24|10
1653373300000|2022-05-24 06:21:40|193.39|191.29|193.36|191.26|193.39|191.29|193.35|191.25|4
1653373310000|2022-05-24 06:21:50|193.37|191.27|193.35|191.25|193.37|191.27|193.35|191.25|5
1653373320000|2022-05-24 06:22:00|193.36|191.26|193.4|191.3|193.4|191.3|193.35|191.25|6
1653373330000|2022-05-24 06:22:10|193.42|191.32|193.42|191.32|193.42|191.32|193.42|191.32|1
1653373340000|2022-05-24 06:22:20|193.45|191.35|193.45|191.35|193.46|191.36|193.43|191.33|6
1653373350000|2022-05-24 06:22:30|193.46|191.36|193.53|191.43|193.53|191.43|193.46|191.36|7
1653373360000|2022-05-24 06:22:40|193.51|191.41|193.55|191.45|193.55|191.45|193.5|191.4|11
1653373370000|2022-05-24 06:22:50|193.54|191.44|193.55|191.45|193.55|191.45|193.48|191.38|10
1653373380000|2022-05-24 06:23:00|193.53|191.43|193.53|191.43|193.54|191.44|193.52|191.42|5
1653373390000|2022-05-24 06:23:10|193.54|191.44|193.53|191.43|193.62|191.52|193.53|191.43|6
1653373400000|2022-05-24 06:23:20|193.54|191.44|193.41|191.31|193.54|191.44|193.41|191.31|11
1653373410000|2022-05-24 06:23:30|193.43|191.33|193.44|191.34|193.44|191.34|193.42|191.32|6
1653373420000|2022-05-24 06:23:40|193.45|191.35|193.46|191.36|193.46|191.36|193.45|191.35|2
1653373430000|2022-05-24 06:23:50|193.47|191.37|193.47|191.37|193.48|191.38|193.46|191.36|5
1653373440000|2022-05-24 06:24:00|193.52|191.42|193.54|191.44|193.57|191.47|193.52|191.42|9
1653373450000|2022-05-24 06:24:10|193.56|191.46|193.55|191.45|193.61|191.51|193.55|191.45|7
1653373460000|2022-05-24 06:24:20|193.59|191.49|193.57|191.47|193.61|191.51|193.55|191.45|7
1653373470000|2022-05-24 06:24:30|193.56|191.46|193.54|191.44|193.6|191.5|193.49|191.39|9
1653373480000|2022-05-24 06:24:40|193.55|191.45|193.58|191.48|193.61|191.51|193.55|191.45|5
1653373490000|2022-05-24 06:24:50|193.55|191.45|193.5|191.4|193.55|191.45|193.49|191.39|6
1653373500000|2022-05-24 06:25:00|193.51|191.41|193.64|191.54|193.64|191.54|193.51|191.41|7
1653373510000|2022-05-24 06:25:10|193.67|191.57|193.64|191.54|193.67|191.57|193.64|191.54|3
1653373520000|2022-05-24 06:25:20|193.63|191.53|193.63|191.53|193.63|191.53|193.63|191.53|1
1653373530000|2022-05-24 06:25:30|193.62|191.52|193.61|191.51|193.62|191.52|193.61|191.51|2
1653373540000|2022-05-24 06:25:40|193.59|191.49|193.52|191.42|193.59|191.49|193.52|191.42|5
1653373550000|2022-05-24 06:25:50|193.53|191.43|193.53|191.43|193.55|191.45|193.53|191.43|5
1653373560000|2022-05-24 06:26:00|193.56|191.46|193.63|191.53|193.65|191.55|193.56|191.46|10
1653373570000|2022-05-24 06:26:10|193.7|191.6|193.7|191.6|193.7|191.6|193.7|191.6|1
1653373580000|2022-05-24 06:26:20|193.68|191.58|193.64|191.54|193.68|191.58|193.63|191.53|10
1653373590000|2022-05-24 06:26:30|193.69|191.59|193.65|191.55|193.69|191.59|193.65|191.55|4
1653373600000|2022-05-24 06:26:40|193.64|191.54|193.69|191.59|193.71|191.61|193.63|191.53|12
1653373610000|2022-05-24 06:26:50|193.7|191.6|193.7|191.6|193.71|191.61|193.7|191.6|3
1653373620000|2022-05-24 06:27:00|193.69|191.59|193.69|191.59|193.7|191.6|193.68|191.58|5
1653373630000|2022-05-24 06:27:10|193.7|191.6|193.7|191.6|193.7|191.6|193.7|191.6|1
1653373640000|2022-05-24 06:27:20|193.69|191.59|193.7|191.6|193.7|191.6|193.69|191.59|6
1653373650000|2022-05-24 06:27:30|193.69|191.59|193.62|191.52|193.69|191.59|193.61|191.51|7
1653373660000|2022-05-24 06:27:40|193.61|191.51|193.61|191.51|193.61|191.51|193.59|191.49|4
1653373670000|2022-05-24 06:27:50|193.6|191.5|193.57|191.47|193.6|191.5|193.57|191.47|4
1653373680000|2022-05-24 06:28:00|193.58|191.48|193.6|191.5|193.6|191.5|193.57|191.47|8
1653373690000|2022-05-24 06:28:10|193.59|191.49|193.51|191.41|193.59|191.49|193.51|191.41|5
1653373700000|2022-05-24 06:28:20|193.5|191.4|193.51|191.41|193.51|191.41|193.49|191.39|3
1653373710000|2022-05-24 06:28:30|193.5|191.4|193.42|191.32|193.5|191.4|193.4|191.3|8
1653373720000|2022-05-24 06:28:40|193.48|191.38|193.51|191.41|193.53|191.43|193.48|191.38|7
1653373730000|2022-05-24 06:28:50|193.5|191.4|193.52|191.42|193.52|191.42|193.5|191.4|5
1653373740000|2022-05-24 06:29:00|193.51|191.41|193.51|191.41|193.52|191.42|193.49|191.39|6
1653373750000|2022-05-24 06:29:10|193.5|191.4|193.5|191.4|193.5|191.4|193.5|191.4|1
1653373760000|2022-05-24 06:29:20|193.51|191.41|193.51|191.41|193.53|191.43|193.5|191.4|12
1653373770000|2022-05-24 06:29:30|193.5|191.4|193.5|191.4|193.5|191.4|193.5|191.4|1
1653373780000|2022-05-24 06:29:40|193.51|191.41|193.51|191.41|193.51|191.41|193.5|191.4|3
1653373790000|2022-05-24 06:29:50|193.5|191.4|193.5|191.4|193.51|191.41|193.5|191.4|3
1653373800000|2022-05-24 06:30:00|193.49|191.39|193.52|191.42|193.52|191.42|193.44|191.34|9
1653373810000|2022-05-24 06:30:10|193.51|191.41|193.53|191.43|193.53|191.43|193.51|191.41|3
1653373820000|2022-05-24 06:30:20|193.52|191.42|193.5|191.4|193.52|191.42|193.49|191.39|6
1653373830000|2022-05-24 06:30:30|193.56|191.46|193.62|191.52|193.62|191.52|193.56|191.46|10
1653373840000|2022-05-24 06:30:40|193.61|191.51|193.58|191.48|193.62|191.52|193.57|191.47|9
1653373850000|2022-05-24 06:30:50|193.57|191.47|193.5|191.4|193.57|191.47|193.5|191.4|6
1653373860000|2022-05-24 06:31:00|193.49|191.39|193.56|191.46|193.56|191.46|193.49|191.39|6
1653373870000|2022-05-24 06:31:10|193.62|191.52|193.61|191.51|193.66|191.56|193.61|191.51|9
1653373880000|2022-05-24 06:31:20|193.58|191.48|193.46|191.36|193.58|191.48|193.45|191.35|13
1653373890000|2022-05-24 06:31:30|193.45|191.35|193.44|191.34|193.46|191.36|193.44|191.34|4
1653373900000|2022-05-24 06:31:40|193.42|191.32|193.43|191.33|193.44|191.34|193.42|191.32|3
1653373910000|2022-05-24 06:31:50|193.42|191.32|193.4|191.3|193.42|191.32|193.37|191.27|7
1653373920000|2022-05-24 06:32:00|193.39|191.29|193.4|191.3|193.41|191.31|193.39|191.29|5
1653373930000|2022-05-24 06:32:10|193.38|191.28|193.37|191.27|193.39|191.29|193.37|191.27|4
1653373940000|2022-05-24 06:32:20|193.36|191.26|193.39|191.29|193.42|191.32|193.36|191.26|7
1653373950000|2022-05-24 06:32:30|193.38|191.28|193.38|191.28|193.38|191.28|193.38|191.28|1
1653373960000|2022-05-24 06:32:40|193.37|191.27|193.36|191.26|193.38|191.28|193.36|191.26|4
1653373970000|2022-05-24 06:32:50|193.37|191.27|193.37|191.27|193.37|191.27|193.37|191.27|1
1653373980000|2022-05-24 06:33:00|193.38|191.28|193.38|191.28|193.39|191.29|193.38|191.28|3
1653373990000|2022-05-24 06:33:10|193.39|191.29|193.37|191.27|193.39|191.29|193.37|191.27|3
1653374010000|2022-05-24 06:33:30|193.39|191.29|193.39|191.29|193.4|191.3|193.39|191.29|3
1653374020000|2022-05-24 06:33:40|193.4|191.3|193.41|191.31|193.42|191.32|193.4|191.3|6
1653374030000|2022-05-24 06:33:50|193.43|191.33|193.42|191.32|193.43|191.33|193.41|191.31|3
1653374040000|2022-05-24 06:34:00|193.43|191.33|193.41|191.31|193.43|191.33|193.41|191.31|3
1653374050000|2022-05-24 06:34:10|193.42|191.32|193.41|191.31|193.42|191.32|193.41|191.31|2
1653374060000|2022-05-24 06:34:20|193.42|191.32|193.39|191.29|193.43|191.33|193.38|191.28|8
1653374070000|2022-05-24 06:34:30|193.38|191.28|193.38|191.28|193.38|191.28|193.38|191.28|1
1653374080000|2022-05-24 06:34:40|193.37|191.27|193.4|191.3|193.41|191.31|193.37|191.27|8
1653374090000|2022-05-24 06:34:50|193.39|191.29|193.55|191.45|193.55|191.45|193.39|191.29|10
1653374100000|2022-05-24 06:35:00|193.54|191.44|193.58|191.48|193.59|191.49|193.52|191.42|9
1653374110000|2022-05-24 06:35:10|193.57|191.47|193.59|191.49|193.59|191.49|193.57|191.47|4
1653374120000|2022-05-24 06:35:20|193.6|191.5|193.63|191.53|193.64|191.54|193.6|191.5|3
1653374140000|2022-05-24 06:35:40|193.65|191.55|193.68|191.58|193.68|191.58|193.64|191.54|5
1653374150000|2022-05-24 06:35:50|193.69|191.59|193.71|191.61|193.71|191.61|193.69|191.59|2
1653374160000|2022-05-24 06:36:00|193.7|191.6|193.17|191.07|193.7|191.6|193.17|191.07|21
1653374170000|2022-05-24 06:36:10|193.16|191.06|193.39|191.29|193.41|191.31|193.16|191.06|25
1653374180000|2022-05-24 06:36:20|193.38|191.28|193.33|191.23|193.39|191.29|193.33|191.23|15
1653374190000|2022-05-24 06:36:30|193.32|191.22|193.25|191.15|193.32|191.22|193.25|191.15|7
1653374200000|2022-05-24 06:36:40|193.24|191.14|193.35|191.25|193.36|191.26|193.22|191.12|11
1653374210000|2022-05-24 06:36:50|193.33|191.23|193.25|191.15|193.34|191.24|193.22|191.12|11
1653374220000|2022-05-24 06:37:00|193.24|191.14|193.19|191.09|193.24|191.14|193.19|191.09|12
1653374230000|2022-05-24 06:37:10|193.22|191.12|193.16|191.06|193.23|191.13|193.16|191.06|7
1653374240000|2022-05-24 06:37:20|193.14|191.04|193.13|191.03|193.17|191.07|193.12|191.02|12
1653374250000|2022-05-24 06:37:30|193.15|191.05|193.16|191.06|193.16|191.06|193.14|191.04|4
1653374260000|2022-05-24 06:37:40|193.12|191.02|193.1|191|193.12|191.02|193.09|190.99|5
1653374270000|2022-05-24 06:37:50|193.08|190.98|192.98|190.88|193.08|190.98|192.98|190.88|6
1653374280000|2022-05-24 06:38:00|192.95|190.85|192.66|190.56|192.96|190.86|192.66|190.56|24
1653374290000|2022-05-24 06:38:10|192.61|190.51|192.49|190.39|192.61|190.51|192.45|190.35|28
1653374300000|2022-05-24 06:38:20|192.48|190.38|192.48|190.38|192.51|190.41|192.48|190.38|13
1653374310000|2022-05-24 06:38:30|192.5|190.4|192.46|190.36|192.51|190.41|192.45|190.35|10
1653374320000|2022-05-24 06:38:40|192.45|190.35|192.46|190.36|192.47|190.37|192.44|190.34|10
1653374330000|2022-05-24 06:38:50|192.45|190.35|192.42|190.32|192.45|190.35|192.42|190.32|10
1653374340000|2022-05-24 06:39:00|192.43|190.33|192.47|190.37|192.5|190.4|192.43|190.33|4
1653374350000|2022-05-24 06:39:10|192.48|190.38|192.82|190.72|192.92|190.82|192.48|190.38|18
1653374360000|2022-05-24 06:39:20|192.84|190.74|192.89|190.79|192.9|190.8|192.81|190.71|19
1653374370000|2022-05-24 06:39:30|192.88|190.78|192.88|190.78|192.92|190.82|192.86|190.76|15
1653374380000|2022-05-24 06:39:40|192.89|190.79|192.79|190.69|192.93|190.83|192.79|190.69|13
1653374390000|2022-05-24 06:39:50|192.8|190.7|192.87|190.77|192.87|190.77|192.8|190.7|12
1653374400000|2022-05-24 06:40:00|192.86|190.76|192.76|190.66|192.86|190.76|192.75|190.65|10
1653374410000|2022-05-24 06:40:10|192.77|190.67|192.69|190.59|192.77|190.67|192.69|190.59|8
1653374420000|2022-05-24 06:40:20|192.68|190.58|192.47|190.37|192.68|190.58|192.47|190.37|14
1653374430000|2022-05-24 06:40:30|192.48|190.38|192.44|190.34|192.49|190.39|192.42|190.32|7
1653374440000|2022-05-24 06:40:40|192.43|190.33|192.43|190.33|192.55|190.45|192.43|190.33|20
1653374450000|2022-05-24 06:40:50|192.47|190.37|192.51|190.41|192.53|190.43|192.43|190.33|11
1653374460000|2022-05-24 06:41:00|192.52|190.42|192.65|190.55|192.66|190.56|192.52|190.42|14
1653374470000|2022-05-24 06:41:10|192.66|190.56|192.62|190.52|192.68|190.58|192.61|190.51|6
1653374480000|2022-05-24 06:41:20|192.6|190.5|192.7|190.6|192.7|190.6|192.6|190.5|17
1653374490000|2022-05-24 06:41:30|192.68|190.58|192.7|190.6|192.7|190.6|192.68|190.58|3
1653374500000|2022-05-24 06:41:40|192.71|190.61|192.69|190.59|192.71|190.61|192.67|190.57|7
1653374510000|2022-05-24 06:41:50|192.7|190.6|192.68|190.58|192.7|190.6|192.68|190.58|3
1653374520000|2022-05-24 06:42:00|192.67|190.57|192.66|190.56|192.69|190.59|192.65|190.55|8
1653374530000|2022-05-24 06:42:10|192.67|190.57|192.61|190.51|192.68|190.58|192.58|190.48|16
1653374540000|2022-05-24 06:42:20|192.6|190.5|192.61|190.51|192.61|190.51|192.59|190.49|5
1653374550000|2022-05-24 06:42:30|192.59|190.49|192.59|190.49|192.59|190.49|192.59|190.49|1
1653374560000|2022-05-24 06:42:40|192.58|190.48|192.57|190.47|192.58|190.48|192.57|190.47|2
1653374570000|2022-05-24 06:42:50|192.58|190.48|192.59|190.49|192.62|190.52|192.58|190.48|11
1653374580000|2022-05-24 06:43:00|192.6|190.5|192.61|190.51|192.62|190.52|192.6|190.5|3
1653374590000|2022-05-24 06:43:10|192.62|190.52|192.59|190.49|192.63|190.53|192.59|190.49|5
1653374600000|2022-05-24 06:43:20|192.6|190.5|192.7|190.6|192.72|190.62|192.6|190.5|6
1653374610000|2022-05-24 06:43:30|192.69|190.59|192.82|190.72|192.84|190.74|192.69|190.59|19
1653374620000|2022-05-24 06:43:40|192.83|190.73|192.82|190.72|192.86|190.76|192.82|190.72|9
1653374630000|2022-05-24 06:43:50|192.83|190.73|192.81|190.71|192.85|190.75|192.81|190.71|5
1653374640000|2022-05-24 06:44:00|192.8|190.7|192.78|190.68|192.81|190.71|192.75|190.65|13
1653374650000|2022-05-24 06:44:10|192.79|190.69|192.8|190.7|192.82|190.72|192.78|190.68|8
1653374660000|2022-05-24 06:44:20|192.79|190.69|192.74|190.64|192.79|190.69|192.73|190.63|6
1653374670000|2022-05-24 06:44:30|192.73|190.63|192.73|190.63|192.73|190.63|192.73|190.63|1
1653374680000|2022-05-24 06:44:40|192.72|190.62|192.72|190.62|192.72|190.62|192.72|190.62|1
1653374690000|2022-05-24 06:44:50|192.71|190.61|192.71|190.61|192.71|190.61|192.69|190.59|5
1653374700000|2022-05-24 06:45:00|192.7|190.6|192.7|190.6|192.71|190.61|192.69|190.59|7
1653374710000|2022-05-24 06:45:10|192.72|190.62|192.7|190.6|192.73|190.63|192.7|190.6|8
1653374720000|2022-05-24 06:45:20|192.69|190.59|192.68|190.58|192.69|190.59|192.68|190.58|2
1653374730000|2022-05-24 06:45:30|192.66|190.56|192.68|190.58|192.7|190.6|192.65|190.55|9
1653374740000|2022-05-24 06:45:40|192.7|190.6|192.68|190.58|192.7|190.6|192.68|190.58|3
1653374750000|2022-05-24 06:45:50|192.67|190.57|192.67|190.57|192.69|190.59|192.67|190.57|5
1653374760000|2022-05-24 06:46:00|192.72|190.62|192.73|190.63|192.73|190.63|192.72|190.62|2
1653374770000|2022-05-24 06:46:10|192.72|190.62|192.66|190.56|192.72|190.62|192.63|190.53|13
1653374780000|2022-05-24 06:46:20|192.65|190.55|192.62|190.52|192.65|190.55|192.61|190.51|12
1653374790000|2022-05-24 06:46:30|192.61|190.51|192.42|190.32|192.61|190.51|192.42|190.32|8
1653374800000|2022-05-24 06:46:40|192.41|190.31|192.22|190.12|192.41|190.31|192.17|190.07|14
1653374810000|2022-05-24 06:46:50|192.23|190.13|192.19|190.09|192.23|190.13|192.17|190.07|9
1653374820000|2022-05-24 06:47:00|192.21|190.11|192.29|190.19|192.29|190.19|192.14|190.04|18
1653374830000|2022-05-24 06:47:10|192.31|190.21|192.34|190.24|192.36|190.26|192.3|190.2|9
1653374840000|2022-05-24 06:47:20|192.35|190.25|192.35|190.25|192.38|190.28|192.35|190.25|10
1653374850000|2022-05-24 06:47:30|192.36|190.26|192.33|190.23|192.37|190.27|192.32|190.22|11
1653374860000|2022-05-24 06:47:40|192.35|190.25|192.02|189.92|192.37|190.27|191.96|189.86|15
1653374870000|2022-05-24 06:47:50|192.01|189.91|192.09|189.99|192.11|190.01|191.96|189.86|21
1653374880000|2022-05-24 06:48:00|192.11|190.01|192.1|190|192.12|190.02|192.07|189.97|10
1653374890000|2022-05-24 06:48:10|192.08|189.98|192.12|190.02|192.14|190.04|192.08|189.98|7
1653374900000|2022-05-24 06:48:20|192.13|190.03|192.18|190.08|192.18|190.08|192.13|190.03|13
1653374910000|2022-05-24 06:48:30|192.15|190.05|192.23|190.13|192.24|190.14|192.15|190.05|11
1653374920000|2022-05-24 06:48:40|192.22|190.12|192.2|190.1|192.24|190.14|192.19|190.09|13
1653374930000|2022-05-24 06:48:50|192.19|190.09|192.2|190.1|192.21|190.11|192.18|190.08|7
1653374940000|2022-05-24 06:49:00|192.21|190.11|192.27|190.17|192.27|190.17|192.2|190.1|12
1653374950000|2022-05-24 06:49:10|192.25|190.15|192.27|190.17|192.28|190.18|192.25|190.15|10
1653374960000|2022-05-24 06:49:20|192.28|190.18|192.33|190.23|192.34|190.24|192.26|190.16|12
1653374970000|2022-05-24 06:49:30|192.3|190.2|192.39|190.29|192.39|190.29|192.3|190.2|15
1653374980000|2022-05-24 06:49:40|192.4|190.3|192.42|190.32|192.44|190.34|192.4|190.3|16
1653374990000|2022-05-24 06:49:50|192.43|190.33|192.42|190.32|192.43|190.33|192.42|190.32|10
1653375000000|2022-05-24 06:50:00|192.41|190.31|192.41|190.31|192.41|190.31|192.39|190.29|5
1653375010000|2022-05-24 06:50:10|192.39|190.29|192.39|190.29|192.41|190.31|192.38|190.28|8
1653375020000|2022-05-24 06:50:20|192.38|190.28|192.39|190.29|192.4|190.3|192.38|190.28|4
1653375030000|2022-05-24 06:50:30|192.41|190.31|192.42|190.32|192.42|190.32|192.39|190.29|9
1653375040000|2022-05-24 06:50:40|192.4|190.3|192.41|190.31|192.43|190.33|192.4|190.3|8
1653375050000|2022-05-24 06:50:50|192.4|190.3|192.46|190.36|192.47|190.37|192.4|190.3|11
1653375060000|2022-05-24 06:51:00|192.47|190.37|192.48|190.38|192.5|190.4|192.47|190.37|8
1653375070000|2022-05-24 06:51:10|192.49|190.39|192.47|190.37|192.5|190.4|192.47|190.37|8
1653375080000|2022-05-24 06:51:20|192.48|190.38|192.57|190.47|192.57|190.47|192.48|190.38|8
1653375090000|2022-05-24 06:51:30|192.56|190.46|192.58|190.48|192.58|190.48|192.55|190.45|9
1653375100000|2022-05-24 06:51:40|192.57|190.47|192.57|190.47|192.57|190.47|192.54|190.44|10
1653375110000|2022-05-24 06:51:50|192.58|190.48|192.61|190.51|192.64|190.54|192.58|190.48|14
1653375120000|2022-05-24 06:52:00|192.62|190.52|192.63|190.53|192.63|190.53|192.61|190.51|6
1653375130000|2022-05-24 06:52:10|192.62|190.52|192.6|190.5|192.64|190.54|192.6|190.5|12
1653375140000|2022-05-24 06:52:20|192.61|190.51|192.53|190.43|192.61|190.51|192.51|190.41|11
1653375150000|2022-05-24 06:52:30|192.52|190.42|192.57|190.47|192.57|190.47|192.49|190.39|13
1653375160000|2022-05-24 06:52:40|192.6|190.5|192.63|190.53|192.65|190.55|192.6|190.5|8
1653375170000|2022-05-24 06:52:50|192.61|190.51|192.62|190.52|192.62|190.52|192.6|190.5|10
1653375180000|2022-05-24 06:53:00|192.61|190.51|192.6|190.5|192.61|190.51|192.59|190.49|8
1653375190000|2022-05-24 06:53:10|192.59|190.49|192.56|190.46|192.6|190.5|192.56|190.46|9
1653375200000|2022-05-24 06:53:20|192.54|190.44|192.51|190.41|192.54|190.44|192.49|190.39|6
1653375210000|2022-05-24 06:53:30|192.5|190.4|192.46|190.36|192.5|190.4|192.46|190.36|4
1653375240000|2022-05-24 06:54:00|192.5|190.4|192.49|190.39|192.51|190.41|192.47|190.37|9
1653375250000|2022-05-24 06:54:10|192.48|190.38|192.46|190.36|192.48|190.38|192.45|190.35|4
1653375260000|2022-05-24 06:54:20|192.45|190.35|192.52|190.42|192.53|190.43|192.45|190.35|5
1653375270000|2022-05-24 06:54:30|192.53|190.43|192.51|190.41|192.53|190.43|192.5|190.4|4
1653375280000|2022-05-24 06:54:40|192.5|190.4|192.49|190.39|192.5|190.4|192.47|190.37|5
1653375290000|2022-05-24 06:54:50|192.48|190.38|192.48|190.38|192.48|190.38|192.48|190.38|1
1653375300000|2022-05-24 06:55:00|192.47|190.37|192.46|190.36|192.47|190.37|192.46|190.36|2
1653375310000|2022-05-24 06:55:10|192.47|190.37|192.49|190.39|192.5|190.4|192.47|190.37|8
1653375320000|2022-05-24 06:55:20|192.48|190.38|192.3|190.2|192.48|190.38|192.25|190.15|14
1653375330000|2022-05-24 06:55:30|192.28|190.18|192.26|190.16|192.28|190.18|192.26|190.16|5
1653375340000|2022-05-24 06:55:40|192.27|190.17|192.38|190.28|192.39|190.29|192.27|190.17|14
1653375350000|2022-05-24 06:55:50|192.39|190.29|192.34|190.24|192.39|190.29|192.34|190.24|4
1653375360000|2022-05-24 06:56:00|192.35|190.25|192.42|190.32|192.43|190.33|192.28|190.18|17
1653375370000|2022-05-24 06:56:10|192.41|190.31|192.42|190.32|192.43|190.33|192.39|190.29|13
1653375380000|2022-05-24 06:56:20|192.43|190.33|192.47|190.37|192.47|190.37|192.43|190.33|5
1653375390000|2022-05-24 06:56:30|192.48|190.38|192.55|190.45|192.55|190.45|192.48|190.38|6
1653375400000|2022-05-24 06:56:40|192.56|190.46|192.54|190.44|192.56|190.46|192.53|190.43|7
1653375410000|2022-05-24 06:56:50|192.53|190.43|192.47|190.37|192.53|190.43|192.46|190.36|4
1653375420000|2022-05-24 06:57:00|192.49|190.39|192.51|190.41|192.51|190.41|192.49|190.39|7
1653375430000|2022-05-24 06:57:10|192.52|190.42|192.54|190.44|192.56|190.46|192.52|190.42|7
1653375440000|2022-05-24 06:57:20|192.55|190.45|192.54|190.44|192.56|190.46|192.53|190.43|5
1653375450000|2022-05-24 06:57:30|192.55|190.45|192.56|190.46|192.56|190.46|192.55|190.45|4
1653375460000|2022-05-24 06:57:40|192.57|190.47|192.57|190.47|192.57|190.47|192.57|190.47|1
1653375470000|2022-05-24 06:57:50|192.55|190.45|192.52|190.42|192.55|190.45|192.52|190.42|7
1653375480000|2022-05-24 06:58:00|192.53|190.43|192.53|190.43|192.54|190.44|192.53|190.43|5
1653375490000|2022-05-24 06:58:10|192.52|190.42|192.5|190.4|192.53|190.43|192.47|190.37|13
1653375500000|2022-05-24 06:58:20|192.49|190.39|192.49|190.39|192.49|190.39|192.47|190.37|4
1653375510000|2022-05-24 06:58:30|192.44|190.34|192.49|190.39|192.52|190.42|192.44|190.34|11
1653375520000|2022-05-24 06:58:40|192.48|190.38|192.48|190.38|192.48|190.38|192.48|190.38|1
1653375530000|2022-05-24 06:58:50|192.49|190.39|192.5|190.4|192.51|190.41|192.49|190.39|6
1653375540000|2022-05-24 06:59:00|192.49|190.39|192.49|190.39|192.51|190.41|192.47|190.37|12
1653375550000|2022-05-24 06:59:10|192.48|190.38|192.47|190.37|192.5|190.4|192.47|190.37|4
1653375560000|2022-05-24 06:59:20|192.5|190.4|192.51|190.41|192.51|190.41|192.48|190.38|5
1653375570000|2022-05-24 06:59:30|192.52|190.42|192.51|190.41|192.53|190.43|192.51|190.41|7
1653375580000|2022-05-24 06:59:40|192.5|190.4|192.49|190.39|192.5|190.4|192.48|190.38|3
1653375590000|2022-05-24 06:59:50|192.5|190.4|192.5|190.4|192.5|190.4|192.5|190.4|1
1653375600000|2022-05-24 07:00:00|192.52|190.42|192.43|190.33|192.55|190.45|192.38|190.28|22
1653375610000|2022-05-24 07:00:10|192.45|190.35|192.35|190.25|192.45|190.35|192.32|190.22|12
1653375620000|2022-05-24 07:00:20|192.36|190.26|192.37|190.27|192.37|190.27|192.34|190.24|5
1653375630000|2022-05-24 07:00:30|192.36|190.26|192.38|190.28|192.39|190.29|192.36|190.26|4
1653375640000|2022-05-24 07:00:40|192.39|190.29|192.45|190.35|192.46|190.36|192.39|190.29|9
1653375650000|2022-05-24 07:00:50|192.46|190.36|192.48|190.38|192.49|190.39|192.42|190.32|15
1653375660000|2022-05-24 07:01:00|192.49|190.39|192.45|190.35|192.5|190.4|192.45|190.35|6
1653375670000|2022-05-24 07:01:10|192.46|190.36|192.5|190.4|192.5|190.4|192.46|190.36|12
1653375680000|2022-05-24 07:01:20|192.52|190.42|192.52|190.42|192.53|190.43|192.51|190.41|8
1653375690000|2022-05-24 07:01:30|192.53|190.43|192.57|190.47|192.57|190.47|192.52|190.42|10
1653375700000|2022-05-24 07:01:40|192.59|190.49|192.6|190.5|192.66|190.56|192.59|190.49|16
1653375710000|2022-05-24 07:01:50|192.59|190.49|192.58|190.48|192.59|190.49|192.56|190.46|12
1653375720000|2022-05-24 07:02:00|192.59|190.49|192.54|190.44|192.59|190.49|192.51|190.41|16
1653375730000|2022-05-24 07:02:10|192.53|190.43|192.53|190.43|192.55|190.45|192.51|190.41|10
1653375740000|2022-05-24 07:02:20|192.5|190.4|192.41|190.31|192.5|190.4|192.41|190.31|7
1653375750000|2022-05-24 07:02:30|192.42|190.32|192.4|190.3|192.42|190.32|192.39|190.29|6
1653375760000|2022-05-24 07:02:40|192.41|190.31|192.39|190.29|192.41|190.31|192.39|190.29|2
1653375770000|2022-05-24 07:02:50|192.41|190.31|192.41|190.31|192.44|190.34|192.41|190.31|4
1653375790000|2022-05-24 07:03:10|192.43|190.33|192.43|190.33|192.43|190.33|192.43|190.33|1
1653375800000|2022-05-24 07:03:20|192.42|190.32|192.35|190.25|192.42|190.32|192.35|190.25|7
1653375810000|2022-05-24 07:03:30|192.34|190.24|192.28|190.18|192.34|190.24|192.25|190.15|11
1653375820000|2022-05-24 07:03:40|192.29|190.19|192.32|190.22|192.36|190.26|192.29|190.19|8
1653375830000|2022-05-24 07:03:50|192.33|190.23|192.34|190.24|192.37|190.27|192.32|190.22|7
1653375840000|2022-05-24 07:04:00|192.35|190.25|192.35|190.25|192.37|190.27|192.33|190.23|9
1653375850000|2022-05-24 07:04:10|192.36|190.26|192.37|190.27|192.39|190.29|192.34|190.24|11
1653375860000|2022-05-24 07:04:20|192.38|190.28|192.39|190.29|192.39|190.29|192.38|190.28|4
1653375870000|2022-05-24 07:04:30|192.38|190.28|192.44|190.34|192.46|190.36|192.37|190.27|8
1653375880000|2022-05-24 07:04:40|192.43|190.33|192.35|190.25|192.43|190.33|192.35|190.25|10
1653375890000|2022-05-24 07:04:50|192.34|190.24|192.33|190.23|192.34|190.24|192.33|190.23|2
1653375900000|2022-05-24 07:05:00|192.32|190.22|192.31|190.21|192.32|190.22|192.31|190.21|2
1653375920000|2022-05-24 07:05:20|192.25|190.15|192.19|190.09|192.25|190.15|192.19|190.09|11
1653375930000|2022-05-24 07:05:30|192.13|190.03|191.96|189.86|192.13|190.03|191.95|189.85|15
1653375940000|2022-05-24 07:05:40|191.97|189.87|192.08|189.98|192.1|190|191.96|189.86|16
1653375950000|2022-05-24 07:05:50|192.07|189.97|192.01|189.91|192.07|189.97|191.99|189.89|12
1653375960000|2022-05-24 07:06:00|192.04|189.94|192.17|190.07|192.17|190.07|192|189.9|20
1653375970000|2022-05-24 07:06:10|192.16|190.06|192.14|190.04|192.17|190.07|192.14|190.04|5
1653375980000|2022-05-24 07:06:20|192.16|190.06|192.14|190.04|192.18|190.08|192.14|190.04|12
1653375990000|2022-05-24 07:06:30|192.12|190.02|192.2|190.1|192.22|190.12|192.07|189.97|12
1653376000000|2022-05-24 07:06:40|192.24|190.14|192.17|190.07|192.25|190.15|192.17|190.07|17
1653376010000|2022-05-24 07:06:50|192.2|190.1|192.14|190.04|192.2|190.1|192.13|190.03|10
1653376020000|2022-05-24 07:07:00|192.17|190.07|192.16|190.06|192.17|190.07|192.14|190.04|7
1653376030000|2022-05-24 07:07:10|192.17|190.07|192.21|190.11|192.23|190.13|192.14|190.04|8
1653376040000|2022-05-24 07:07:20|192.24|190.14|192.25|190.15|192.26|190.16|192.22|190.12|9
1653376050000|2022-05-24 07:07:30|192.24|190.14|192.24|190.14|192.26|190.16|192.24|190.14|7
1653376060000|2022-05-24 07:07:40|192.23|190.13|192.24|190.14|192.26|190.16|192.23|190.13|8
1653376070000|2022-05-24 07:07:50|192.23|190.13|192.23|190.13|192.26|190.16|192.21|190.11|9
1653376080000|2022-05-24 07:08:00|192.24|190.14|192.27|190.17|192.28|190.18|192.24|190.14|8
1653376090000|2022-05-24 07:08:10|192.28|190.18|192.32|190.22|192.32|190.22|192.28|190.18|3
1653376100000|2022-05-24 07:08:20|192.33|190.23|192.3|190.2|192.34|190.24|192.3|190.2|5
1653376110000|2022-05-24 07:08:30|192.31|190.21|192.33|190.23|192.33|190.23|192.31|190.21|4
1653376120000|2022-05-24 07:08:40|192.32|190.22|192.26|190.16|192.32|190.22|192.25|190.15|7
1653376130000|2022-05-24 07:08:50|192.27|190.17|192.33|190.23|192.33|190.23|192.24|190.14|8
1653376140000|2022-05-24 07:09:00|192.35|190.25|192.42|190.32|192.44|190.34|192.35|190.25|14
1653376150000|2022-05-24 07:09:10|192.43|190.33|192.44|190.34|192.45|190.35|192.43|190.33|6
1653376160000|2022-05-24 07:09:20|192.43|190.33|192.36|190.26|192.45|190.35|192.35|190.25|14
1653376170000|2022-05-24 07:09:30|192.38|190.28|192.36|190.26|192.38|190.28|192.36|190.26|2
1653376180000|2022-05-24 07:09:40|192.35|190.25|192.23|190.13|192.35|190.25|192.23|190.13|12
1653376190000|2022-05-24 07:09:50|192.25|190.15|192.24|190.14|192.27|190.17|192.23|190.13|7
1653376200000|2022-05-24 07:10:00|192.23|190.13|192.22|190.12|192.25|190.15|192.21|190.11|12
1653376210000|2022-05-24 07:10:10|192.25|190.15|192.22|190.12|192.25|190.15|192.22|190.12|3
1653376220000|2022-05-24 07:10:20|192.2|190.1|192.22|190.12|192.24|190.14|192.2|190.1|6
1653376230000|2022-05-24 07:10:30|192.24|190.14|192.21|190.11|192.24|190.14|192.21|190.11|7
1653376240000|2022-05-24 07:10:40|192.23|190.13|192.25|190.15|192.27|190.17|192.23|190.13|5
1653376250000|2022-05-24 07:10:50|192.24|190.14|192.25|190.15|192.26|190.16|192.23|190.13|6
1653376260000|2022-05-24 07:11:00|192.24|190.14|192.26|190.16|192.26|190.16|192.24|190.14|6
1653376270000|2022-05-24 07:11:10|192.27|190.17|192.26|190.16|192.27|190.17|192.26|190.16|4
1653376280000|2022-05-24 07:11:20|192.25|190.15|192.26|190.16|192.27|190.17|192.25|190.15|4
1653376290000|2022-05-24 07:11:30|192.27|190.17|192.37|190.27|192.37|190.27|192.27|190.17|8
1653376300000|2022-05-24 07:11:40|192.36|190.26|192.36|190.26|192.36|190.26|192.36|190.26|1
1653376310000|2022-05-24 07:11:50|192.37|190.27|192.35|190.25|192.38|190.28|192.34|190.24|13
1653376320000|2022-05-24 07:12:00|192.36|190.26|192.36|190.26|192.36|190.26|192.36|190.26|1
1653376330000|2022-05-24 07:12:10|192.38|190.28|192.34|190.24|192.38|190.28|192.32|190.22|8
1653376340000|2022-05-24 07:12:20|192.35|190.25|192.37|190.27|192.38|190.28|192.34|190.24|6
1653376350000|2022-05-24 07:12:30|192.39|190.29|192.39|190.29|192.43|190.33|192.39|190.29|7
1653376360000|2022-05-24 07:12:40|192.44|190.34|192.41|190.31|192.44|190.34|192.4|190.3|4
1653376370000|2022-05-24 07:12:50|192.42|190.32|192.48|190.38|192.48|190.38|192.42|190.32|4
1653376380000|2022-05-24 07:13:00|192.51|190.41|192.46|190.36|192.53|190.43|192.45|190.35|7
1653376390000|2022-05-24 07:13:10|192.45|190.35|192.53|190.43|192.53|190.43|192.45|190.35|9
1653376400000|2022-05-24 07:13:20|192.54|190.44|192.72|190.62|192.72|190.62|192.54|190.44|14
1653376410000|2022-05-24 07:13:30|192.74|190.64|192.66|190.56|192.74|190.64|192.66|190.56|13
1653376420000|2022-05-24 07:13:40|192.67|190.57|192.68|190.58|192.7|190.6|192.67|190.57|3
1653376430000|2022-05-24 07:13:50|192.67|190.57|192.67|190.57|192.69|190.59|192.67|190.57|7
1653376440000|2022-05-24 07:14:00|192.68|190.58|192.76|190.66|192.76|190.66|192.68|190.58|8
1653376450000|2022-05-24 07:14:10|192.77|190.67|192.79|190.69|192.79|190.69|192.74|190.64|13
1653376460000|2022-05-24 07:14:20|192.82|190.72|192.84|190.74|192.87|190.77|192.8|190.7|9
1653376470000|2022-05-24 07:14:30|192.85|190.75|192.88|190.78|192.88|190.78|192.85|190.75|10
1653376480000|2022-05-24 07:14:40|192.87|190.77|192.85|190.75|192.87|190.77|192.84|190.74|8
1653376490000|2022-05-24 07:14:50|192.84|190.74|192.78|190.68|192.84|190.74|192.77|190.67|7
1653376500000|2022-05-24 07:15:00|192.75|190.65|192.84|190.74|192.86|190.76|192.73|190.63|13
1653376510000|2022-05-24 07:15:10|192.83|190.73|192.88|190.78|192.9|190.8|192.83|190.73|10
1653376520000|2022-05-24 07:15:20|192.9|190.8|192.93|190.83|192.93|190.83|192.9|190.8|3
1653376540000|2022-05-24 07:15:40|192.94|190.84|192.94|190.84|192.94|190.84|192.94|190.84|1
1653376550000|2022-05-24 07:15:50|192.95|190.85|193|190.9|193|190.9|192.95|190.85|9
1653376560000|2022-05-24 07:16:00|193.01|190.91|192.96|190.86|193.03|190.93|192.95|190.85|10
1653376570000|2022-05-24 07:16:10|192.97|190.87|192.98|190.88|193.03|190.93|192.97|190.87|8
1653376580000|2022-05-24 07:16:20|192.99|190.89|192.99|190.89|192.99|190.89|192.98|190.88|3
1653376590000|2022-05-24 07:16:30|193.02|190.92|192.98|190.88|193.05|190.95|192.98|190.88|9
1653376600000|2022-05-24 07:16:40|192.97|190.87|193.03|190.93|193.05|190.95|192.97|190.87|9
1653376610000|2022-05-24 07:16:50|193.05|190.95|192.97|190.87|193.05|190.95|192.96|190.86|7
1653376620000|2022-05-24 07:17:00|192.96|190.86|192.96|190.86|192.98|190.88|192.94|190.84|7
1653376630000|2022-05-24 07:17:10|192.95|190.85|192.82|190.72|192.95|190.85|192.82|190.72|9
1653376640000|2022-05-24 07:17:20|192.84|190.74|192.8|190.7|192.85|190.75|192.8|190.7|5
1653376650000|2022-05-24 07:17:30|192.79|190.69|192.78|190.68|192.79|190.69|192.75|190.65|8
1653376660000|2022-05-24 07:17:40|192.81|190.71|192.79|190.69|192.81|190.71|192.79|190.69|2
1653376670000|2022-05-24 07:17:50|192.78|190.68|192.82|190.72|192.85|190.75|192.78|190.68|11
1653376680000|2022-05-24 07:18:00|192.81|190.71|192.81|190.71|192.82|190.72|192.81|190.71|3
1653376690000|2022-05-24 07:18:10|192.83|190.73|192.8|190.7|192.83|190.73|192.79|190.69|6
1653376700000|2022-05-24 07:18:20|192.79|190.69|192.82|190.72|192.83|190.73|192.79|190.69|7
1653376710000|2022-05-24 07:18:30|192.81|190.71|192.8|190.7|192.83|190.73|192.77|190.67|16
1653376720000|2022-05-24 07:18:40|192.79|190.69|192.84|190.74|192.86|190.76|192.79|190.69|6
1653376730000|2022-05-24 07:18:50|192.83|190.73|192.85|190.75|192.86|190.76|192.82|190.72|6
1653376740000|2022-05-24 07:19:00|192.86|190.76|192.85|190.75|192.86|190.76|192.85|190.75|2
1653376750000|2022-05-24 07:19:10|192.84|190.74|192.79|190.69|192.84|190.74|192.78|190.68|7
1653376760000|2022-05-24 07:19:20|192.78|190.68|192.81|190.71|192.81|190.71|192.78|190.68|6
1653376770000|2022-05-24 07:19:30|192.8|190.7|192.8|190.7|192.8|190.7|192.78|190.68|4
1653376780000|2022-05-24 07:19:40|192.79|190.69|192.81|190.71|192.81|190.71|192.79|190.69|3
1653376790000|2022-05-24 07:19:50|192.8|190.7|192.78|190.68|192.81|190.71|192.78|190.68|4
1653376800000|2022-05-24 07:20:00|192.77|190.67|192.77|190.67|192.8|190.7|192.77|190.67|6
1653376810000|2022-05-24 07:20:10|192.76|190.66|192.77|190.67|192.79|190.69|192.75|190.65|10
1653376820000|2022-05-24 07:20:20|192.79|190.69|192.78|190.68|192.82|190.72|192.78|190.68|7
1653376830000|2022-05-24 07:20:30|192.79|190.69|192.78|190.68|192.79|190.69|192.78|190.68|2
1653376840000|2022-05-24 07:20:40|192.77|190.67|192.79|190.69|192.79|190.69|192.76|190.66|7
1653376850000|2022-05-24 07:20:50|192.78|190.68|192.82|190.72|192.83|190.73|192.78|190.68|6
1653376860000|2022-05-24 07:21:00|192.81|190.71|192.83|190.73|192.83|190.73|192.81|190.71|4
1653376870000|2022-05-24 07:21:10|192.86|190.76|192.88|190.78|192.88|190.78|192.85|190.75|5
1653376890000|2022-05-24 07:21:30|192.87|190.77|192.82|190.72|192.87|190.77|192.82|190.72|9
1653376900000|2022-05-24 07:21:40|192.84|190.74|192.81|190.71|192.84|190.74|192.81|190.71|9
1653376910000|2022-05-24 07:21:50|192.84|190.74|192.82|190.72|192.84|190.74|192.81|190.71|7
1653376920000|2022-05-24 07:22:00|192.83|190.73|192.83|190.73|192.83|190.73|192.81|190.71|5
1653376930000|2022-05-24 07:22:10|192.84|190.74|192.8|190.7|192.84|190.74|192.8|190.7|6
1653376940000|2022-05-24 07:22:20|192.79|190.69|192.82|190.72|192.82|190.72|192.79|190.69|4
1653376950000|2022-05-24 07:22:30|192.81|190.71|192.8|190.7|192.83|190.73|192.78|190.68|13
1653376960000|2022-05-24 07:22:40|192.81|190.71|192.81|190.71|192.81|190.71|192.8|190.7|3
1653376970000|2022-05-24 07:22:50|192.8|190.7|192.85|190.75|192.85|190.75|192.8|190.7|9
1653376980000|2022-05-24 07:23:00|192.86|190.76|192.89|190.79|192.89|190.79|192.86|190.76|6
1653376990000|2022-05-24 07:23:10|192.9|190.8|192.9|190.8|192.9|190.8|192.9|190.8|1
1653377000000|2022-05-24 07:23:20|192.89|190.79|192.85|190.75|192.89|190.79|192.84|190.74|5
1653377010000|2022-05-24 07:23:30|192.84|190.74|192.8|190.7|192.84|190.74|192.78|190.68|7
1653377020000|2022-05-24 07:23:40|192.79|190.69|192.77|190.67|192.79|190.69|192.77|190.67|3
1653377030000|2022-05-24 07:23:50|192.79|190.69|192.75|190.65|192.79|190.69|192.75|190.65|7
1653377040000|2022-05-24 07:24:00|192.76|190.66|192.81|190.71|192.81|190.71|192.76|190.66|6
1653377050000|2022-05-24 07:24:10|192.84|190.74|192.87|190.77|192.93|190.83|192.84|190.74|8
1653377060000|2022-05-24 07:24:20|192.88|190.78|192.91|190.81|192.92|190.82|192.88|190.78|6
1653377070000|2022-05-24 07:24:30|192.92|190.82|192.91|190.81|192.92|190.82|192.9|190.8|5
1653377080000|2022-05-24 07:24:40|192.88|190.78|192.86|190.76|192.88|190.78|192.85|190.75|4
1653377100000|2022-05-24 07:25:00|192.89|190.79|192.91|190.81|192.91|190.81|192.89|190.79|3
1653377110000|2022-05-24 07:25:10|192.89|190.79|192.88|190.78|192.9|190.8|192.86|190.76|7
1653377120000|2022-05-24 07:25:20|192.89|190.79|192.89|190.79|192.89|190.79|192.87|190.77|7
1653377130000|2022-05-24 07:25:30|192.9|190.8|192.89|190.79|192.9|190.8|192.89|190.79|2
1653377140000|2022-05-24 07:25:40|192.88|190.78|192.83|190.73|192.88|190.78|192.8|190.7|7
1653377150000|2022-05-24 07:25:50|192.82|190.72|192.88|190.78|192.91|190.81|192.82|190.72|14
1653377160000|2022-05-24 07:26:00|192.89|190.79|192.84|190.74|192.89|190.79|192.84|190.74|5
1653377170000|2022-05-24 07:26:10|192.85|190.75|192.81|190.71|192.88|190.78|192.81|190.71|11
1653377180000|2022-05-24 07:26:20|192.8|190.7|192.82|190.72|192.82|190.72|192.8|190.7|2
1653377190000|2022-05-24 07:26:30|192.81|190.71|192.76|190.66|192.81|190.71|192.74|190.64|7
1653377210000|2022-05-24 07:26:50|192.75|190.65|192.75|190.65|192.75|190.65|192.75|190.65|1
1653377220000|2022-05-24 07:27:00|192.74|190.64|192.76|190.66|192.76|190.66|192.74|190.64|5
1653377230000|2022-05-24 07:27:10|192.77|190.67|192.78|190.68|192.81|190.71|192.77|190.67|5
1653377240000|2022-05-24 07:27:20|192.79|190.69|192.76|190.66|192.79|190.69|192.76|190.66|5
1653377250000|2022-05-24 07:27:30|192.75|190.65|192.78|190.68|192.78|190.68|192.75|190.65|4
1653377260000|2022-05-24 07:27:40|192.74|190.64|192.75|190.65|192.75|190.65|192.71|190.61|8
1653377270000|2022-05-24 07:27:50|192.74|190.64|192.74|190.64|192.74|190.64|192.73|190.63|3
1653377280000|2022-05-24 07:28:00|192.75|190.65|192.74|190.64|192.76|190.66|192.72|190.62|8
1653377290000|2022-05-24 07:28:10|192.75|190.65|192.85|190.75|192.88|190.78|192.74|190.64|16
1653377300000|2022-05-24 07:28:20|192.87|190.77|192.97|190.87|192.98|190.88|192.87|190.77|12
1653377310000|2022-05-24 07:28:30|192.98|190.88|192.99|190.89|192.99|190.89|192.98|190.88|2
1653377320000|2022-05-24 07:28:40|192.97|190.87|192.96|190.86|192.97|190.87|192.95|190.85|3
1653377330000|2022-05-24 07:28:50|192.95|190.85|192.98|190.88|192.99|190.89|192.94|190.84|9
1653377340000|2022-05-24 07:29:00|192.99|190.89|192.99|190.89|193|190.9|192.97|190.87|6
1653377360000|2022-05-24 07:29:20|192.98|190.88|193|190.9|193|190.9|192.98|190.88|5
1653377370000|2022-05-24 07:29:30|192.98|190.88|192.97|190.87|192.98|190.88|192.97|190.87|2
1653377380000|2022-05-24 07:29:40|192.98|190.88|192.99|190.89|192.99|190.89|192.96|190.86|6
1653377390000|2022-05-24 07:29:50|192.97|190.87|193|190.9|193.02|190.92|192.97|190.87|9
1653377400000|2022-05-24 07:30:00|192.99|190.89|193.06|190.96|193.08|190.98|192.98|190.88|13
1653377410000|2022-05-24 07:30:10|193.07|190.97|193.07|190.97|193.08|190.98|193.01|190.91|13
1653377430000|2022-05-24 07:30:30|193.08|190.98|193.15|191.05|193.15|191.05|193.08|190.98|4
1653377440000|2022-05-24 07:30:40|193.16|191.06|193.17|191.07|193.17|191.07|193.16|191.06|2
1653377450000|2022-05-24 07:30:50|193.15|191.05|193.19|191.09|193.19|191.09|193.15|191.05|6
1653377460000|2022-05-24 07:31:00|193.2|191.1|193.28|191.18|193.28|191.18|193.19|191.09|8
1653377470000|2022-05-24 07:31:10|193.27|191.17|193.27|191.17|193.27|191.17|193.22|191.12|10
1653377480000|2022-05-24 07:31:20|193.28|191.18|193.28|191.18|193.29|191.19|193.28|191.18|3
1653377490000|2022-05-24 07:31:30|193.29|191.19|193.29|191.19|193.29|191.19|193.29|191.19|1
1653377500000|2022-05-24 07:31:40|193.27|191.17|193.28|191.18|193.28|191.18|193.27|191.17|2
1653377510000|2022-05-24 07:31:50|193.29|191.19|193.29|191.19|193.29|191.19|193.29|191.19|1
1653377530000|2022-05-24 07:32:10|193.38|191.28|193.26|191.16|193.39|191.29|193.26|191.16|11
1653377540000|2022-05-24 07:32:20|193.25|191.15|193.28|191.18|193.29|191.19|193.25|191.15|5
1653377550000|2022-05-24 07:32:30|193.29|191.19|193.29|191.19|193.29|191.19|193.29|191.19|1
1653377570000|2022-05-24 07:32:50|193.28|191.18|193.27|191.17|193.28|191.18|193.27|191.17|4
1653377580000|2022-05-24 07:33:00|193.26|191.16|193.28|191.18|193.28|191.18|193.22|191.12|11
1653377590000|2022-05-24 07:33:10|193.27|191.17|193.25|191.15|193.27|191.17|193.25|191.15|2
1653377600000|2022-05-24 07:33:20|193.24|191.14|193.24|191.14|193.24|191.14|193.24|191.14|1
1653377610000|2022-05-24 07:33:30|193.25|191.15|193.28|191.18|193.28|191.18|193.25|191.15|5
1653377620000|2022-05-24 07:33:40|193.27|191.17|193.27|191.17|193.27|191.17|193.27|191.17|1
1653377630000|2022-05-24 07:33:50|193.28|191.18|193.29|191.19|193.29|191.19|193.28|191.18|2
1653377640000|2022-05-24 07:34:00|193.32|191.22|193.26|191.16|193.33|191.23|193.26|191.16|6
1653377650000|2022-05-24 07:34:10|193.25|191.15|193.23|191.13|193.25|191.15|193.23|191.13|2
1653377660000|2022-05-24 07:34:20|193.24|191.14|193.22|191.12|193.24|191.14|193.22|191.12|3
1653377670000|2022-05-24 07:34:30|193.19|191.09|193.18|191.08|193.19|191.09|193.17|191.07|6
1653377680000|2022-05-24 07:34:40|193.17|191.07|193.18|191.08|193.18|191.08|193.17|191.07|2
1653377690000|2022-05-24 07:34:50|193.17|191.07|193.18|191.08|193.18|191.08|193.17|191.07|2
1653377700000|2022-05-24 07:35:00|193.19|191.09|193.21|191.11|193.21|191.11|193.16|191.06|8
1653377710000|2022-05-24 07:35:10|193.2|191.1|193.17|191.07|193.2|191.1|193.17|191.07|6
1653377720000|2022-05-24 07:35:20|193.18|191.08|193.17|191.07|193.18|191.08|193.16|191.06|4
1653377730000|2022-05-24 07:35:30|193.16|191.06|193.17|191.07|193.17|191.07|193.15|191.05|4
1653377740000|2022-05-24 07:35:40|193.18|191.08|193.18|191.08|193.18|191.08|193.18|191.08|1
1653377750000|2022-05-24 07:35:50|193.17|191.07|193.16|191.06|193.17|191.07|193.15|191.05|3
1653377760000|2022-05-24 07:36:00|193.17|191.07|193.18|191.08|193.18|191.08|193.17|191.07|2
1653377770000|2022-05-24 07:36:10|193.21|191.11|193.22|191.12|193.22|191.12|193.21|191.11|2
1653377780000|2022-05-24 07:36:20|193.24|191.14|193.23|191.13|193.24|191.14|193.23|191.13|2
1653377790000|2022-05-24 07:36:30|193.22|191.12|193.21|191.11|193.22|191.12|193.21|191.11|2
1653377800000|2022-05-24 07:36:40|193.22|191.12|193.22|191.12|193.22|191.12|193.21|191.11|3
1653377810000|2022-05-24 07:36:50|193.21|191.11|193.19|191.09|193.21|191.11|193.19|191.09|5
1653377820000|2022-05-24 07:37:00|193.2|191.1|193.19|191.09|193.2|191.1|193.19|191.09|2
1653377830000|2022-05-24 07:37:10|193.2|191.1|193.21|191.11|193.21|191.11|193.2|191.1|2
1653377840000|2022-05-24 07:37:20|193.2|191.1|193.2|191.1|193.2|191.1|193.19|191.09|3
1653377850000|2022-05-24 07:37:30|193.21|191.11|193.15|191.05|193.21|191.11|193.14|191.04|11
1653377860000|2022-05-24 07:37:40|193.1|191|193.14|191.04|193.16|191.06|193.09|190.99|9
1653377870000|2022-05-24 07:37:50|193.12|191.02|192.98|190.88|193.12|191.02|192.98|190.88|12
1653377880000|2022-05-24 07:38:00|192.99|190.89|193.01|190.91|193.02|190.92|192.98|190.88|9
1653377890000|2022-05-24 07:38:10|193|190.9|193.05|190.95|193.12|191.02|193|190.9|8
1653377900000|2022-05-24 07:38:20|193.07|190.97|193.15|191.05|193.17|191.07|193.07|190.97|12
1653377910000|2022-05-24 07:38:30|193.16|191.06|193.17|191.07|193.17|191.07|193.15|191.05|4
1653377920000|2022-05-24 07:38:40|193.16|191.06|193.12|191.02|193.16|191.06|193.12|191.02|7
1653377930000|2022-05-24 07:38:50|193.11|191.01|193.11|191.01|193.13|191.03|193.11|191.01|8
1653377940000|2022-05-24 07:39:00|193.13|191.03|193.12|191.02|193.13|191.03|193.11|191.01|9
1653377950000|2022-05-24 07:39:10|193.15|191.05|193.2|191.1|193.21|191.11|193.15|191.05|9
1653377960000|2022-05-24 07:39:20|193.21|191.11|193.19|191.09|193.21|191.11|193.19|191.09|4
1653377970000|2022-05-24 07:39:30|193.18|191.08|193.13|191.03|193.18|191.08|193.13|191.03|6
1653377980000|2022-05-24 07:39:40|193.11|191.01|193.16|191.06|193.16|191.06|193.11|191.01|7
1653377990000|2022-05-24 07:39:50|193.13|191.03|193.12|191.02|193.13|191.03|193.12|191.02|2
1653378000000|2022-05-24 07:40:00|193.1|191|193.13|191.03|193.13|191.03|193.1|191|4
1653378010000|2022-05-24 07:40:10|193.12|191.02|193.12|191.02|193.12|191.02|193.12|191.02|1
1653378020000|2022-05-24 07:40:20|193.11|191.01|193.11|191.01|193.12|191.02|193.11|191.01|3
1653378040000|2022-05-24 07:40:40|193.1|191|193.1|191|193.1|191|193.1|191|1
1653378050000|2022-05-24 07:40:50|193.09|190.99|193.08|190.98|193.1|191|193.06|190.96|11
1653378060000|2022-05-24 07:41:00|193.09|190.99|193.11|191.01|193.11|191.01|193.09|190.99|6
1653378070000|2022-05-24 07:41:10|193.1|191|193.13|191.03|193.14|191.04|193.1|191|10
1653378080000|2022-05-24 07:41:20|193.14|191.04|193.23|191.13|193.23|191.13|193.14|191.04|11
1653378090000|2022-05-24 07:41:30|193.22|191.12|193.17|191.07|193.22|191.12|193.17|191.07|8
1653378100000|2022-05-24 07:41:40|193.16|191.06|193.12|191.02|193.16|191.06|193.12|191.02|4
1653378110000|2022-05-24 07:41:50|193.13|191.03|193.18|191.08|193.18|191.08|193.13|191.03|5
1653378120000|2022-05-24 07:42:00|193.16|191.06|193.13|191.03|193.16|191.06|193.13|191.03|5
1653378130000|2022-05-24 07:42:10|193.15|191.05|193.14|191.04|193.15|191.05|193.13|191.03|4
1653378140000|2022-05-24 07:42:20|193.15|191.05|193.11|191.01|193.16|191.06|193.1|191|15
1653378150000|2022-05-24 07:42:30|193.12|191.02|193.08|190.98|193.12|191.02|193.08|190.98|4
1653378160000|2022-05-24 07:42:40|193.1|191|193.06|190.96|193.1|191|193.06|190.96|7
1653378170000|2022-05-24 07:42:50|193.07|190.97|193.07|190.97|193.07|190.97|193.07|190.97|1
1653378180000|2022-05-24 07:43:00|193.06|190.96|193.11|191.01|193.11|191.01|193.04|190.94|11
1653378190000|2022-05-24 07:43:10|193.1|191|193.06|190.96|193.1|191|193.06|190.96|7
1653378200000|2022-05-24 07:43:20|193.07|190.97|193.08|190.98|193.11|191.01|193.07|190.97|3
1653378210000|2022-05-24 07:43:30|193.09|190.99|193.05|190.95|193.09|190.99|193.03|190.93|11
1653378220000|2022-05-24 07:43:40|193.06|190.96|193.07|190.97|193.07|190.97|193.04|190.94|6
1653378280000|2022-05-24 07:44:40|193.1|191|193.18|191.08|193.19|191.09|193.1|191|9
1653378290000|2022-05-24 07:44:50|193.2|191.1|193.2|191.1|193.21|191.11|193.19|191.09|5
1653378300000|2022-05-24 07:45:00|193.17|191.07|193.2|191.1|193.2|191.1|193.08|190.98|11
1653378310000|2022-05-24 07:45:10|193.19|191.09|193.17|191.07|193.19|191.09|193.15|191.05|6
1653378320000|2022-05-24 07:45:20|193.15|191.05|193.16|191.06|193.16|191.06|193.13|191.03|5
1653378330000|2022-05-24 07:45:30|193.18|191.08|193.18|191.08|193.2|191.1|193.18|191.08|4
1653378340000|2022-05-24 07:45:40|193.16|191.06|193.18|191.08|193.18|191.08|193.16|191.06|7
1653378350000|2022-05-24 07:45:50|193.16|191.06|193.1|191|193.16|191.06|193.09|190.99|7
1653378360000|2022-05-24 07:46:00|193.08|190.98|193.04|190.94|193.08|190.98|193.04|190.94|3
1653378370000|2022-05-24 07:46:10|193.05|190.95|193.05|190.95|193.05|190.95|193.04|190.94|3
1653378380000|2022-05-24 07:46:20|193.06|190.96|193.08|190.98|193.13|191.03|193.06|190.96|9
1653378390000|2022-05-24 07:46:30|193.07|190.97|193.07|190.97|193.08|190.98|193.06|190.96|5
1653378400000|2022-05-24 07:46:40|193.08|190.98|193.11|191.01|193.11|191.01|193.08|190.98|5
1653378410000|2022-05-24 07:46:50|193.14|191.04|193.14|191.04|193.14|191.04|193.11|191.01|6
1653378420000|2022-05-24 07:47:00|193.15|191.05|193.17|191.07|193.2|191.1|193.15|191.05|9
1653378430000|2022-05-24 07:47:10|193.19|191.09|193.19|191.09|193.2|191.1|193.19|191.09|3
1653378440000|2022-05-24 07:47:20|193.2|191.1|193.37|191.27|193.38|191.28|193.2|191.1|10
1653378450000|2022-05-24 07:47:30|193.38|191.28|193.42|191.32|193.42|191.32|193.38|191.28|4
1653378460000|2022-05-24 07:47:40|193.4|191.3|193.37|191.27|193.4|191.3|193.36|191.26|6
1653378470000|2022-05-24 07:47:50|193.38|191.28|193.45|191.35|193.46|191.36|193.38|191.28|11
1653378480000|2022-05-24 07:48:00|193.44|191.34|193.42|191.32|193.44|191.34|193.38|191.28|8
1653378490000|2022-05-24 07:48:10|193.4|191.3|193.39|191.29|193.46|191.36|193.39|191.29|11
1653378500000|2022-05-24 07:48:20|193.38|191.28|193.38|191.28|193.38|191.28|193.38|191.28|1
1653378510000|2022-05-24 07:48:30|193.37|191.27|193.4|191.3|193.4|191.3|193.36|191.26|9
1653378520000|2022-05-24 07:48:40|193.41|191.31|193.38|191.28|193.42|191.32|193.37|191.27|6
1653378530000|2022-05-24 07:48:50|193.19|191.09|193.17|191.07|193.19|191.09|193.09|190.99|11
1653378540000|2022-05-24 07:49:00|193.14|191.04|193.31|191.21|193.31|191.21|193.11|191.01|20
1653378550000|2022-05-24 07:49:10|193.3|191.2|193.3|191.2|193.32|191.22|193.26|191.16|15
1653378570000|2022-05-24 07:49:30|193.27|191.17|193.29|191.19|193.29|191.19|193.27|191.17|5
1653378580000|2022-05-24 07:49:40|193.28|191.18|193.29|191.19|193.29|191.19|193.28|191.18|2
1653378600000|2022-05-24 07:50:00|193.28|191.18|193.27|191.17|193.28|191.18|193.27|191.17|4
1653378610000|2022-05-24 07:50:10|193.24|191.14|193.25|191.15|193.25|191.15|193.22|191.12|6
1653378620000|2022-05-24 07:50:20|193.26|191.16|193.29|191.19|193.29|191.19|193.26|191.16|4
1653378630000|2022-05-24 07:50:30|193.28|191.18|193.26|191.16|193.28|191.18|193.25|191.15|4
1653378640000|2022-05-24 07:50:40|193.25|191.15|193.24|191.14|193.25|191.15|193.21|191.11|7
1653378650000|2022-05-24 07:50:50|193.25|191.15|193.26|191.16|193.27|191.17|193.25|191.15|4
1653378660000|2022-05-24 07:51:00|193.25|191.15|193.22|191.12|193.25|191.15|193.21|191.11|5
1653378670000|2022-05-24 07:51:10|193.23|191.13|193.26|191.16|193.26|191.16|193.23|191.13|4
1653378680000|2022-05-24 07:51:20|193.25|191.15|193.31|191.21|193.31|191.21|193.24|191.14|10
1653378690000|2022-05-24 07:51:30|193.32|191.22|193.39|191.29|193.41|191.31|193.32|191.22|9
1653378700000|2022-05-24 07:51:40|193.38|191.28|193.39|191.29|193.39|191.29|193.37|191.27|10
1653378710000|2022-05-24 07:51:50|193.37|191.27|193.19|191.09|193.37|191.27|193.19|191.09|9
1653378720000|2022-05-24 07:52:00|193.2|191.1|193.2|191.1|193.2|191.1|193.18|191.08|5
1653378730000|2022-05-24 07:52:10|193.19|191.09|193.14|191.04|193.19|191.09|193.14|191.04|6
1653378740000|2022-05-24 07:52:20|193.13|191.03|193.12|191.02|193.13|191.03|193.12|191.02|2
1653378750000|2022-05-24 07:52:30|193.11|191.01|193.11|191.01|193.13|191.03|193.11|191.01|7
1653378760000|2022-05-24 07:52:40|193.03|190.93|192.99|190.89|193.03|190.93|192.99|190.89|4
1653378770000|2022-05-24 07:52:50|193|190.9|193.03|190.93|193.03|190.93|193|190.9|5
1653378780000|2022-05-24 07:53:00|193.04|190.94|193.11|191.01|193.12|191.02|193.04|190.94|9
1653378790000|2022-05-24 07:53:10|193.12|191.02|193.17|191.07|193.17|191.07|193.11|191.01|11
1653378800000|2022-05-24 07:53:20|193.16|191.06|193.2|191.1|193.21|191.11|193.15|191.05|7
1653378810000|2022-05-24 07:53:30|193.19|191.09|193.17|191.07|193.19|191.09|193.16|191.06|5
1653378830000|2022-05-24 07:53:50|193.18|191.08|193.19|191.09|193.21|191.11|193.18|191.08|7
1653378850000|2022-05-24 07:54:10|193.22|191.12|193.25|191.15|193.25|191.15|193.22|191.12|5
1653378860000|2022-05-24 07:54:20|193.28|191.18|193.19|191.09|193.29|191.19|193.19|191.09|12
1653378870000|2022-05-24 07:54:30|193.21|191.11|193.28|191.18|193.28|191.18|193.2|191.1|6
1653378880000|2022-05-24 07:54:40|193.27|191.17|193.26|191.16|193.27|191.17|193.26|191.16|2
1653378890000|2022-05-24 07:54:50|193.27|191.17|193.29|191.19|193.29|191.19|193.27|191.17|3
1653378900000|2022-05-24 07:55:00|193.28|191.18|193.27|191.17|193.28|191.18|193.26|191.16|3
1653378930000|2022-05-24 07:55:30|193.26|191.16|193.26|191.16|193.27|191.17|193.26|191.16|3
1653378940000|2022-05-24 07:55:40|193.27|191.17|193.23|191.13|193.28|191.18|193.22|191.12|11
1653378950000|2022-05-24 07:55:50|193.22|191.12|193.26|191.16|193.26|191.16|193.21|191.11|6
1653378960000|2022-05-24 07:56:00|193.27|191.17|193.3|191.2|193.38|191.28|193.27|191.17|14
1653378970000|2022-05-24 07:56:10|193.29|191.19|193.42|191.32|193.42|191.32|193.27|191.17|12
1653378980000|2022-05-24 07:56:20|193.43|191.33|193.33|191.23|193.47|191.37|193.33|191.23|14
1653378990000|2022-05-24 07:56:30|193.32|191.22|193.34|191.24|193.38|191.28|193.32|191.22|8
1653379000000|2022-05-24 07:56:40|193.33|191.23|193.29|191.19|193.33|191.23|193.24|191.14|6
1653379010000|2022-05-24 07:56:50|193.3|191.2|193.32|191.22|193.32|191.22|193.3|191.2|2
1653379020000|2022-05-24 07:57:00|193.33|191.23|193.25|191.15|193.33|191.23|193.25|191.15|10
1653379030000|2022-05-24 07:57:10|193.26|191.16|193.29|191.19|193.29|191.19|193.26|191.16|4
1653379040000|2022-05-24 07:57:20|193.27|191.17|193.3|191.2|193.38|191.28|193.26|191.16|13
1653379050000|2022-05-24 07:57:30|193.31|191.21|193.36|191.26|193.36|191.26|193.31|191.21|7
1653379060000|2022-05-24 07:57:40|193.35|191.25|193.32|191.22|193.35|191.25|193.31|191.21|10
1653379070000|2022-05-24 07:57:50|193.31|191.21|193.37|191.27|193.37|191.27|193.31|191.21|5
1653379080000|2022-05-24 07:58:00|193.38|191.28|193.37|191.27|193.41|191.31|193.37|191.27|6
1653379090000|2022-05-24 07:58:10|193.38|191.28|193.4|191.3|193.41|191.31|193.38|191.28|7
1653379100000|2022-05-24 07:58:20|193.42|191.32|193.42|191.32|193.42|191.32|193.42|191.32|1
1653379110000|2022-05-24 07:58:30|193.4|191.3|193.18|191.08|193.4|191.3|193.1|191|7
1653379120000|2022-05-24 07:58:40|193.19|191.09|193.22|191.12|193.22|191.12|193.19|191.09|6
1653379130000|2022-05-24 07:58:50|193.23|191.13|193.14|191.04|193.23|191.13|193.14|191.04|10
1653379140000|2022-05-24 07:59:00|193.15|191.05|193.18|191.08|193.18|191.08|193.14|191.04|5
1653379150000|2022-05-24 07:59:10|193.15|191.05|193.18|191.08|193.18|191.08|193.15|191.05|3
1653379160000|2022-05-24 07:59:20|193.17|191.07|193.3|191.2|193.31|191.21|193.17|191.07|8
1653379170000|2022-05-24 07:59:30|193.31|191.21|193.22|191.12|193.32|191.22|193.22|191.12|7
1653379180000|2022-05-24 07:59:40|193.24|191.14|193.26|191.16|193.3|191.2|193.24|191.14|11
1653379190000|2022-05-24 07:59:50|193.24|191.14|193.24|191.14|193.29|191.19|193.23|191.13|15
1653379200000|2022-05-24 08:00:00|193.23|191.13|193.23|191.13|193.24|191.14|193.21|191.11|5
1653379210000|2022-05-24 08:00:10|193.26|191.16|193.2|191.1|193.27|191.17|193.17|191.07|15
1653379220000|2022-05-24 08:00:20|193.19|191.09|193.08|190.98|193.19|191.09|193.08|190.98|12
1653379230000|2022-05-24 08:00:30|193.07|190.97|193.09|190.99|193.11|191.01|193.04|190.94|15
1653379240000|2022-05-24 08:00:40|193.06|190.96|193.12|191.02|193.12|191.02|193.06|190.96|7
1653379250000|2022-05-24 08:00:50|193.13|191.03|193.1|191|193.14|191.04|193.1|191|7
1653379260000|2022-05-24 08:01:00|193.13|191.03|193.04|190.94|193.13|191.03|193.03|190.93|13
1653379270000|2022-05-24 08:01:10|193.03|190.93|192.99|190.89|193.07|190.97|192.99|190.89|10
1653379280000|2022-05-24 08:01:20|192.89|190.79|192.89|190.79|192.92|190.82|192.89|190.79|12
1653379290000|2022-05-24 08:01:30|192.9|190.8|193.09|190.99|193.22|191.12|192.89|190.79|12
1653379300000|2022-05-24 08:01:40|193.08|190.98|193.3|191.2|193.34|191.24|193.08|190.98|19
1653379310000|2022-05-24 08:01:50|193.33|191.23|193.37|191.27|193.4|191.3|193.33|191.23|12
1653379320000|2022-05-24 08:02:00|193.38|191.28|193.33|191.23|193.38|191.28|193.32|191.22|14
1653379330000|2022-05-24 08:02:10|193.32|191.22|193.28|191.18|193.34|191.24|193.28|191.18|7
1653379350000|2022-05-24 08:02:30|193.3|191.2|193.22|191.12|193.31|191.21|193.22|191.12|6
1653379360000|2022-05-24 08:02:40|193.23|191.13|193.19|191.09|193.23|191.13|193.19|191.09|7
1653379370000|2022-05-24 08:02:50|193.16|191.06|193.16|191.06|193.17|191.07|193.16|191.06|3
1653379380000|2022-05-24 08:03:00|193.18|191.08|193.16|191.06|193.18|191.08|193.16|191.06|3
1653379390000|2022-05-24 08:03:10|193.18|191.08|193.17|191.07|193.18|191.08|193.17|191.07|2
1653379400000|2022-05-24 08:03:20|193.18|191.08|193.15|191.05|193.18|191.08|193.15|191.05|4
1653379410000|2022-05-24 08:03:30|193.13|191.03|193.13|191.03|193.14|191.04|193.12|191.02|5
1653379420000|2022-05-24 08:03:40|193.12|191.02|193.11|191.01|193.12|191.02|193.1|191|4
1653379430000|2022-05-24 08:03:50|193.1|191|193.06|190.96|193.1|191|193.04|190.94|7
1653379440000|2022-05-24 08:04:00|193.08|190.98|193.12|191.02|193.12|191.02|193.08|190.98|6
1653379450000|2022-05-24 08:04:10|193.11|191.01|193.12|191.02|193.12|191.02|193.11|191.01|8
1653379460000|2022-05-24 08:04:20|193.11|191.01|193.12|191.02|193.12|191.02|193.11|191.01|2
1653379470000|2022-05-24 08:04:30|193.11|191.01|193.12|191.02|193.12|191.02|193.11|191.01|2
1653379480000|2022-05-24 08:04:40|193.13|191.03|193.2|191.1|193.2|191.1|193.13|191.03|7
1653379490000|2022-05-24 08:04:50|193.19|191.09|193.11|191.01|193.19|191.09|193.11|191.01|12
1653379500000|2022-05-24 08:05:00|193.13|191.03|193.13|191.03|193.14|191.04|193.11|191.01|12
1653379510000|2022-05-24 08:05:10|193.12|191.02|193.13|191.03|193.13|191.03|193.12|191.02|2
1653379520000|2022-05-24 08:05:20|193.14|191.04|193.12|191.02|193.14|191.04|193.1|191|10
1653379530000|2022-05-24 08:05:30|193.13|191.03|193.11|191.01|193.13|191.03|193.11|191.01|5
1653379540000|2022-05-24 08:05:40|193.12|191.02|193.14|191.04|193.18|191.08|193.12|191.02|7
1653379550000|2022-05-24 08:05:50|193.13|191.03|193.2|191.1|193.2|191.1|193.13|191.03|6
1653379560000|2022-05-24 08:06:00|193.18|191.08|193.16|191.06|193.18|191.08|193.14|191.04|8
1653379570000|2022-05-24 08:06:10|193.17|191.07|193.18|191.08|193.18|191.08|193.16|191.06|4
1653379580000|2022-05-24 08:06:20|193.17|191.07|193.17|191.07|193.17|191.07|193.17|191.07|1
1653379590000|2022-05-24 08:06:30|193.16|191.06|193.17|191.07|193.17|191.07|193.16|191.06|2
1653379600000|2022-05-24 08:06:40|193.2|191.1|193.22|191.12|193.22|191.12|193.2|191.1|3
1653379610000|2022-05-24 08:06:50|193.21|191.11|193.18|191.08|193.21|191.11|193.18|191.08|7
1653379620000|2022-05-24 08:07:00|193.19|191.09|193.19|191.09|193.19|191.09|193.19|191.09|1
1653379630000|2022-05-24 08:07:10|193.21|191.11|193.27|191.17|193.28|191.18|193.21|191.11|6
1653379650000|2022-05-24 08:07:30|193.25|191.15|193.25|191.15|193.26|191.16|193.24|191.14|5
1653379660000|2022-05-24 08:07:40|193.24|191.14|193.2|191.1|193.24|191.14|193.19|191.09|7
1653379670000|2022-05-24 08:07:50|193.23|191.13|193.29|191.19|193.29|191.19|193.23|191.13|8
1653379680000|2022-05-24 08:08:00|193.28|191.18|193.26|191.16|193.28|191.18|193.24|191.14|9
1653379690000|2022-05-24 08:08:10|193.27|191.17|193.18|191.08|193.27|191.17|193.17|191.07|9
1653379700000|2022-05-24 08:08:20|193.15|191.05|193.17|191.07|193.17|191.07|193.14|191.04|6
1653379710000|2022-05-24 08:08:30|193.19|191.09|193.18|191.08|193.19|191.09|193.18|191.08|2
1653379720000|2022-05-24 08:08:40|193.17|191.07|193.24|191.14|193.24|191.14|193.17|191.07|6
1653379730000|2022-05-24 08:08:50|193.25|191.15|193.23|191.13|193.29|191.19|193.23|191.13|6
1653379740000|2022-05-24 08:09:00|193.25|191.15|193.25|191.15|193.25|191.15|193.2|191.1|7
1653379760000|2022-05-24 08:09:20|193.26|191.16|193.26|191.16|193.26|191.16|193.26|191.16|1
1653379770000|2022-05-24 08:09:30|193.27|191.17|193.29|191.19|193.29|191.19|193.26|191.16|7
1653379780000|2022-05-24 08:09:40|193.28|191.18|193.27|191.17|193.28|191.18|193.26|191.16|4
1653379800000|2022-05-24 08:10:00|193.26|191.16|193.25|191.15|193.28|191.18|193.24|191.14|8
1653379810000|2022-05-24 08:10:10|193.27|191.17|193.29|191.19|193.29|191.19|193.26|191.16|8
1653379820000|2022-05-24 08:10:20|193.3|191.2|193.3|191.2|193.3|191.2|193.3|191.2|1
1653379830000|2022-05-24 08:10:30|193.31|191.21|193.28|191.18|193.31|191.21|193.27|191.17|9
1653379840000|2022-05-24 08:10:40|193.26|191.16|193.27|191.17|193.27|191.17|193.19|191.09|14
1653379850000|2022-05-24 08:10:50|193.26|191.16|193.25|191.15|193.26|191.16|193.25|191.15|4
1653379860000|2022-05-24 08:11:00|193.23|191.13|193.22|191.12|193.25|191.15|193.22|191.12|4
1653379880000|2022-05-24 08:11:20|193.23|191.13|193.4|191.3|193.4|191.3|193.22|191.12|11
1653379890000|2022-05-24 08:11:30|193.42|191.32|193.52|191.42|193.52|191.42|193.42|191.32|16
1653379900000|2022-05-24 08:11:40|193.49|191.39|193.51|191.41|193.51|191.41|193.45|191.35|14
1653379910000|2022-05-24 08:11:50|193.5|191.4|193.48|191.38|193.51|191.41|193.48|191.38|7
1653379920000|2022-05-24 08:12:00|193.49|191.39|193.48|191.38|193.51|191.41|193.48|191.38|4
1653379930000|2022-05-24 08:12:10|193.45|191.35|193.38|191.28|193.45|191.35|193.38|191.28|6
1653379940000|2022-05-24 08:12:20|193.4|191.3|193.41|191.31|193.41|191.31|193.4|191.3|2
1653379950000|2022-05-24 08:12:30|193.4|191.3|193.39|191.29|193.4|191.3|193.38|191.28|3
1653379960000|2022-05-24 08:12:40|193.37|191.27|193.38|191.28|193.38|191.28|193.37|191.27|2
1653379970000|2022-05-24 08:12:50|193.37|191.27|193.38|191.28|193.39|191.29|193.37|191.27|3
1653379980000|2022-05-24 08:13:00|193.37|191.27|193.37|191.27|193.37|191.27|193.37|191.27|1
1653379990000|2022-05-24 08:13:10|193.39|191.29|193.37|191.27|193.39|191.29|193.37|191.27|3
1653380010000|2022-05-24 08:13:30|193.36|191.26|193.36|191.26|193.36|191.26|193.36|191.26|1
1653380020000|2022-05-24 08:13:40|193.38|191.28|193.36|191.26|193.38|191.28|193.34|191.24|7
1653380030000|2022-05-24 08:13:50|193.38|191.28|193.43|191.33|193.44|191.34|193.38|191.28|10
1653380040000|2022-05-24 08:14:00|193.42|191.32|193.41|191.31|193.42|191.32|193.38|191.28|6
1653380050000|2022-05-24 08:14:10|193.4|191.3|193.45|191.35|193.45|191.35|193.37|191.27|8
1653380060000|2022-05-24 08:14:20|193.44|191.34|193.49|191.39|193.49|191.39|193.44|191.34|7
1653380070000|2022-05-24 08:14:30|193.46|191.36|193.46|191.36|193.49|191.39|193.46|191.36|5
1653380080000|2022-05-24 08:14:40|193.45|191.35|193.47|191.37|193.47|191.37|193.45|191.35|3
1653380090000|2022-05-24 08:14:50|193.5|191.4|193.5|191.4|193.54|191.44|193.5|191.4|6
1653380100000|2022-05-24 08:15:00|193.49|191.39|193.45|191.35|193.49|191.39|193.45|191.35|5
1653380110000|2022-05-24 08:15:10|193.44|191.34|193.32|191.22|193.44|191.34|193.31|191.21|9
1653380120000|2022-05-24 08:15:20|193.31|191.21|193.3|191.2|193.31|191.21|193.3|191.2|2
1653380130000|2022-05-24 08:15:30|193.29|191.19|193.29|191.19|193.29|191.19|193.29|191.19|1
1653380140000|2022-05-24 08:15:40|193.3|191.2|193.31|191.21|193.31|191.21|193.3|191.2|2
1653380150000|2022-05-24 08:15:50|193.3|191.2|193.27|191.17|193.3|191.2|193.26|191.16|7
1653380160000|2022-05-24 08:16:00|193.26|191.16|193.27|191.17|193.28|191.18|193.24|191.14|8
1653380170000|2022-05-24 08:16:10|193.26|191.16|193.19|191.09|193.26|191.16|193.19|191.09|9
1653380180000|2022-05-24 08:16:20|193.15|191.05|192.95|190.85|193.15|191.05|192.93|190.83|10
1653380190000|2022-05-24 08:16:30|192.94|190.84|192.93|190.83|192.95|190.85|192.91|190.81|8
1653380200000|2022-05-24 08:16:40|192.94|190.84|192.85|190.75|192.94|190.84|192.83|190.73|15
1653380210000|2022-05-24 08:16:50|192.84|190.74|192.82|190.72|192.85|190.75|192.8|190.7|8
1653380220000|2022-05-24 08:17:00|192.81|190.71|192.81|190.71|192.83|190.73|192.75|190.65|12
1653380230000|2022-05-24 08:17:10|192.79|190.69|192.77|190.67|192.83|190.73|192.77|190.67|9
1653380240000|2022-05-24 08:17:20|192.75|190.65|192.57|190.47|192.75|190.65|192.57|190.47|15
1653380250000|2022-05-24 08:17:30|192.6|190.5|192.59|190.49|192.6|190.5|192.58|190.48|5
1653380260000|2022-05-24 08:17:40|192.58|190.48|192.56|190.46|192.59|190.49|192.56|190.46|7
1653380270000|2022-05-24 08:17:50|192.58|190.48|192.62|190.52|192.64|190.54|192.58|190.48|7
1653380280000|2022-05-24 08:18:00|192.6|190.5|192.63|190.53|192.63|190.53|192.58|190.48|5
1653380290000|2022-05-24 08:18:10|192.62|190.52|192.6|190.5|192.62|190.52|192.59|190.49|5
1653380300000|2022-05-24 08:18:20|192.59|190.49|192.56|190.46|192.63|190.53|192.56|190.46|11
1653380310000|2022-05-24 08:18:30|192.57|190.47|192.6|190.5|192.61|190.51|192.57|190.47|9
1653380320000|2022-05-24 08:18:40|192.59|190.49|192.56|190.46|192.6|190.5|192.56|190.46|6
1653380330000|2022-05-24 08:18:50|192.57|190.47|192.58|190.48|192.58|190.48|192.56|190.46|5
1653380340000|2022-05-24 08:19:00|192.59|190.49|192.58|190.48|192.61|190.51|192.57|190.47|7
1653380350000|2022-05-24 08:19:10|192.59|190.49|192.67|190.57|192.67|190.57|192.59|190.49|3
1653380360000|2022-05-24 08:19:20|192.68|190.58|192.69|190.59|192.71|190.61|192.68|190.58|6
1653380370000|2022-05-24 08:19:30|192.7|190.6|192.7|190.6|192.7|190.6|192.69|190.59|3
1653380380000|2022-05-24 08:19:40|192.71|190.61|192.88|190.78|192.88|190.78|192.71|190.61|6
1653380390000|2022-05-24 08:19:50|192.87|190.77|192.75|190.65|192.87|190.77|192.75|190.65|16
1653380400000|2022-05-24 08:20:00|192.77|190.67|192.77|190.67|192.79|190.69|192.76|190.66|5
1653380410000|2022-05-24 08:20:10|192.81|190.71|192.86|190.76|192.86|190.76|192.81|190.71|5
1653380420000|2022-05-24 08:20:20|192.85|190.75|192.88|190.78|192.91|190.81|192.84|190.74|6
1653380430000|2022-05-24 08:20:30|192.89|190.79|192.87|190.77|192.89|190.79|192.87|190.77|3
1653380440000|2022-05-24 08:20:40|192.86|190.76|192.89|190.79|192.89|190.79|192.84|190.74|6
1653380450000|2022-05-24 08:20:50|192.9|190.8|192.89|190.79|192.91|190.81|192.89|190.79|3
1653380460000|2022-05-24 08:21:00|192.87|190.77|192.85|190.75|192.88|190.78|192.85|190.75|12
1653380470000|2022-05-24 08:21:10|192.84|190.74|192.78|190.68|192.84|190.74|192.78|190.68|6
1653380480000|2022-05-24 08:21:20|192.79|190.69|192.79|190.69|192.79|190.69|192.79|190.69|1
1653380490000|2022-05-24 08:21:30|192.78|190.68|192.77|190.67|192.78|190.68|192.77|190.67|2
1653380500000|2022-05-24 08:21:40|192.78|190.68|192.78|190.68|192.78|190.68|192.78|190.68|1
1653380510000|2022-05-24 08:21:50|192.77|190.67|192.79|190.69|192.82|190.72|192.77|190.67|8
1653380520000|2022-05-24 08:22:00|192.78|190.68|192.81|190.71|192.81|190.71|192.78|190.68|5
1653380530000|2022-05-24 08:22:10|192.8|190.7|192.76|190.66|192.81|190.71|192.76|190.66|8
1653380540000|2022-05-24 08:22:20|192.77|190.67|192.82|190.72|192.82|190.72|192.77|190.67|4
1653380550000|2022-05-24 08:22:30|192.8|190.7|192.8|190.7|192.8|190.7|192.8|190.7|1
1653380560000|2022-05-24 08:22:40|192.81|190.71|192.82|190.72|192.82|190.72|192.81|190.71|2
1653380570000|2022-05-24 08:22:50|192.81|190.71|192.8|190.7|192.82|190.72|192.8|190.7|6
1653380580000|2022-05-24 08:23:00|192.82|190.72|192.87|190.77|192.88|190.78|192.81|190.71|10
1653380590000|2022-05-24 08:23:10|192.86|190.76|192.87|190.77|192.89|190.79|192.86|190.76|5
1653380600000|2022-05-24 08:23:20|192.86|190.76|192.84|190.74|192.86|190.76|192.83|190.73|7
1653380610000|2022-05-24 08:23:30|192.83|190.73|192.81|190.71|192.84|190.74|192.8|190.7|6
1653380620000|2022-05-24 08:23:40|192.83|190.73|192.87|190.77|192.87|190.77|192.83|190.73|9
1653380630000|2022-05-24 08:23:50|192.88|190.78|192.85|190.75|192.88|190.78|192.85|190.75|6
1653380640000|2022-05-24 08:24:00|192.86|190.76|192.86|190.76|192.86|190.76|192.85|190.75|3
1653380650000|2022-05-24 08:24:10|192.87|190.77|192.88|190.78|192.88|190.78|192.87|190.77|2
1653380660000|2022-05-24 08:24:20|192.89|190.79|192.86|190.76|192.89|190.79|192.86|190.76|3
1653380670000|2022-05-24 08:24:30|192.87|190.77|192.85|190.75|192.88|190.78|192.85|190.75|5
1653380680000|2022-05-24 08:24:40|192.84|190.74|192.83|190.73|192.84|190.74|192.83|190.73|2
1653380690000|2022-05-24 08:24:50|192.82|190.72|192.82|190.72|192.82|190.72|192.82|190.72|1
1653380700000|2022-05-24 08:25:00|192.81|190.71|192.79|190.69|192.81|190.71|192.78|190.68|7
1653380710000|2022-05-24 08:25:10|192.81|190.71|192.83|190.73|192.83|190.73|192.81|190.71|6
1653380720000|2022-05-24 08:25:20|192.84|190.74|192.84|190.74|192.84|190.74|192.84|190.74|1
1653380730000|2022-05-24 08:25:30|192.87|190.77|192.91|190.81|192.94|190.84|192.87|190.77|6
1653380740000|2022-05-24 08:25:40|192.92|190.82|192.93|190.83|192.93|190.83|192.92|190.82|2
1653380750000|2022-05-24 08:25:50|192.92|190.82|192.86|190.76|192.92|190.82|192.86|190.76|4
1653380760000|2022-05-24 08:26:00|192.85|190.75|192.85|190.75|192.87|190.77|192.85|190.75|7
1653380770000|2022-05-24 08:26:10|192.84|190.74|192.83|190.73|192.85|190.75|192.82|190.72|5
1653380780000|2022-05-24 08:26:20|192.84|190.74|192.83|190.73|192.84|190.74|192.83|190.73|2
1653380790000|2022-05-24 08:26:30|192.84|190.74|192.83|190.73|192.84|190.74|192.83|190.73|6
1653380800000|2022-05-24 08:26:40|192.84|190.74|192.84|190.74|192.84|190.74|192.84|190.74|1
1653380810000|2022-05-24 08:26:50|192.83|190.73|192.83|190.73|192.84|190.74|192.82|190.72|5
1653380820000|2022-05-24 08:27:00|192.82|190.72|192.81|190.71|192.82|190.72|192.79|190.69|5
1653380830000|2022-05-24 08:27:10|192.8|190.7|192.8|190.7|192.81|190.71|192.78|190.68|7
1653380840000|2022-05-24 08:27:20|192.81|190.71|192.81|190.71|192.81|190.71|192.8|190.7|3
1653380850000|2022-05-24 08:27:30|192.8|190.7|192.79|190.69|192.8|190.7|192.79|190.69|2
1653380860000|2022-05-24 08:27:40|192.78|190.68|192.77|190.67|192.78|190.68|192.76|190.66|4
1653380870000|2022-05-24 08:27:50|192.78|190.68|192.82|190.72|192.82|190.72|192.73|190.63|11
1653380880000|2022-05-24 08:28:00|192.81|190.71|192.74|190.64|192.81|190.71|192.73|190.63|7
1653380890000|2022-05-24 08:28:10|192.75|190.65|192.75|190.65|192.78|190.68|192.72|190.62|11
1653380900000|2022-05-24 08:28:20|192.77|190.67|192.7|190.6|192.77|190.67|192.7|190.6|9
1653380910000|2022-05-24 08:28:30|192.68|190.58|192.63|190.53|192.68|190.58|192.58|190.48|7
1653380920000|2022-05-24 08:28:40|192.62|190.52|192.59|190.49|192.64|190.54|192.59|190.49|8
1653380930000|2022-05-24 08:28:50|192.58|190.48|192.59|190.49|192.59|190.49|192.58|190.48|2
1653380940000|2022-05-24 08:29:00|192.58|190.48|192.66|190.56|192.66|190.56|192.58|190.48|8
1653380950000|2022-05-24 08:29:10|192.67|190.57|192.66|190.56|192.67|190.57|192.65|190.55|4
1653380960000|2022-05-24 08:29:20|192.65|190.55|192.66|190.56|192.66|190.56|192.64|190.54|4
1653380970000|2022-05-24 08:29:30|192.67|190.57|192.72|190.62|192.72|190.62|192.67|190.57|6
1653380980000|2022-05-24 08:29:40|192.71|190.61|192.71|190.61|192.71|190.61|192.71|190.61|1
1653380990000|2022-05-24 08:29:50|192.72|190.62|192.67|190.57|192.72|190.62|192.66|190.56|9
1653381000000|2022-05-24 08:30:00|192.65|190.55|192.88|190.78|192.88|190.78|192.65|190.55|14
1653381010000|2022-05-24 08:30:10|192.89|190.79|192.91|190.81|192.92|190.82|192.89|190.79|6
1653381020000|2022-05-24 08:30:20|192.9|190.8|192.9|190.8|192.9|190.8|192.9|190.8|1
1653381040000|2022-05-24 08:30:40|192.91|190.81|192.95|190.85|192.95|190.85|192.91|190.81|4
1653381050000|2022-05-24 08:30:50|192.94|190.84|192.92|190.82|192.94|190.84|192.91|190.81|7
1653381060000|2022-05-24 08:31:00|192.93|190.83|192.83|190.73|192.93|190.83|192.82|190.72|11
1653381070000|2022-05-24 08:31:10|192.84|190.74|192.83|190.73|192.84|190.74|192.83|190.73|2
1653381080000|2022-05-24 08:31:20|192.84|190.74|192.86|190.76|192.87|190.77|192.84|190.74|4
1653381090000|2022-05-24 08:31:30|192.84|190.74|192.82|190.72|192.86|190.76|192.82|190.72|5
1653381100000|2022-05-24 08:31:40|192.79|190.69|192.67|190.57|192.79|190.69|192.67|190.57|10
1653381110000|2022-05-24 08:31:50|192.68|190.58|192.6|190.5|192.69|190.59|192.6|190.5|8
1653381120000|2022-05-24 08:32:00|192.61|190.51|192.61|190.51|192.61|190.51|192.61|190.51|1
1653381130000|2022-05-24 08:32:10|192.6|190.5|192.58|190.48|192.61|190.51|192.58|190.48|4
1653381140000|2022-05-24 08:32:20|192.57|190.47|192.52|190.42|192.57|190.47|192.51|190.41|9
1653381150000|2022-05-24 08:32:30|192.54|190.44|192.25|190.15|192.54|190.44|192.25|190.15|13
1653381160000|2022-05-24 08:32:40|192.24|190.14|192.14|190.04|192.26|190.16|192.14|190.04|18
1653381170000|2022-05-24 08:32:50|192.12|190.02|192.22|190.12|192.22|190.12|192.11|190.01|14
1653381180000|2022-05-24 08:33:00|192.23|190.13|192.27|190.17|192.27|190.17|192.17|190.07|18
1653381190000|2022-05-24 08:33:10|192.24|190.14|192.21|190.11|192.25|190.15|192.21|190.11|8
1653381200000|2022-05-24 08:33:20|192.23|190.13|192.19|190.09|192.27|190.17|192.19|190.09|9
1653381210000|2022-05-24 08:33:30|192.2|190.1|192.12|190.02|192.22|190.12|192.12|190.02|10
1653381220000|2022-05-24 08:33:40|192.1|190|192.11|190.01|192.18|190.08|192.1|190|16
1653381230000|2022-05-24 08:33:50|192.1|190|192.1|190|192.11|190.01|192.07|189.97|8
1653381240000|2022-05-24 08:34:00|192.09|189.99|192.14|190.04|192.15|190.05|192.08|189.98|11
1653381250000|2022-05-24 08:34:10|192.12|190.02|192.11|190.01|192.14|190.04|192.08|189.98|10
1653381260000|2022-05-24 08:34:20|192.1|190|192.09|189.99|192.14|190.04|192.08|189.98|12
1653381270000|2022-05-24 08:34:30|192.1|190|192.1|190|192.13|190.03|192.1|190|6
1653381280000|2022-05-24 08:34:40|192.09|189.99|192.04|189.94|192.1|190|192.03|189.93|9
1653381290000|2022-05-24 08:34:50|192.03|189.93|192.05|189.95|192.05|189.95|192.03|189.93|3
1653381300000|2022-05-24 08:35:00|192.11|190.01|192.1|190|192.11|190.01|192.06|189.96|9
1653381310000|2022-05-24 08:35:10|192.12|190.02|192.09|189.99|192.12|190.02|192.09|189.99|7
1653381320000|2022-05-24 08:35:20|192.08|189.98|192.07|189.97|192.08|189.98|192.07|189.97|2
1653381330000|2022-05-24 08:35:30|192.08|189.98|192.05|189.95|192.09|189.99|192.03|189.93|10
1653381340000|2022-05-24 08:35:40|192.06|189.96|192.06|189.96|192.07|189.97|192.05|189.95|4
1653381350000|2022-05-24 08:35:50|192.05|189.95|192.03|189.93|192.05|189.95|192.03|189.93|3
1653381380000|2022-05-24 08:36:20|192.05|189.95|192.08|189.98|192.1|190|192.05|189.95|10
1653381390000|2022-05-24 08:36:30|192.07|189.97|192.05|189.95|192.07|189.97|192.03|189.93|8
1653381400000|2022-05-24 08:36:40|192.04|189.94|192.06|189.96|192.07|189.97|192.04|189.94|7
1653381410000|2022-05-24 08:36:50|192.05|189.95|192.05|189.95|192.05|189.95|192.03|189.93|5
1653381420000|2022-05-24 08:37:00|192.04|189.94|192.01|189.91|192.04|189.94|192|189.9|5
1653381430000|2022-05-24 08:37:10|192.03|189.93|192.03|189.93|192.03|189.93|192.01|189.91|4
1653381440000|2022-05-24 08:37:20|192|189.9|191.98|189.88|192.02|189.92|191.96|189.86|6
1653381450000|2022-05-24 08:37:30|191.99|189.89|192.04|189.94|192.04|189.94|191.99|189.89|13
1653381460000|2022-05-24 08:37:40|192.05|189.95|192.04|189.94|192.09|189.99|192.04|189.94|11
1653381470000|2022-05-24 08:37:50|192.05|189.95|192.04|189.94|192.05|189.95|192.03|189.93|7
1653381480000|2022-05-24 08:38:00|192.03|189.93|192.02|189.92|192.03|189.93|192.01|189.91|4
1653381490000|2022-05-24 08:38:10|192.01|189.91|191.95|189.85|192.03|189.93|191.94|189.84|15
1653381500000|2022-05-24 08:38:20|191.96|189.86|191.98|189.88|192.03|189.93|191.96|189.86|11
1653381510000|2022-05-24 08:38:30|191.99|189.89|191.97|189.87|192|189.9|191.97|189.87|5
1653381520000|2022-05-24 08:38:40|191.98|189.88|192.08|189.98|192.11|190.01|191.98|189.88|11
1653381530000|2022-05-24 08:38:50|192.05|189.95|192.03|189.93|192.05|189.95|191.98|189.88|9
1653381540000|2022-05-24 08:39:00|192.11|190.01|192.09|189.99|192.11|190.01|192.09|189.99|2
1653381550000|2022-05-24 08:39:10|192.08|189.98|192.09|189.99|192.09|189.99|192.07|189.97|6
1653381560000|2022-05-24 08:39:20|192.1|190|192.15|190.05|192.16|190.06|192.1|190|10
1653381570000|2022-05-24 08:39:30|192.14|190.04|192.14|190.04|192.14|190.04|192.13|190.03|5
1653381580000|2022-05-24 08:39:40|192.13|190.03|192.38|190.28|192.38|190.28|192.13|190.03|12
1653381590000|2022-05-24 08:39:50|192.39|190.29|192.37|190.27|192.4|190.3|192.37|190.27|5
1653381600000|2022-05-24 08:40:00|192.38|190.28|192.42|190.32|192.42|190.32|192.38|190.28|6
1653381610000|2022-05-24 08:40:10|192.45|190.35|192.46|190.36|192.49|190.39|192.45|190.35|8
1653381620000|2022-05-24 08:40:20|192.45|190.35|192.47|190.37|192.47|190.37|192.44|190.34|7
1653381630000|2022-05-24 08:40:30|192.46|190.36|192.57|190.47|192.57|190.47|192.45|190.35|4
1653381640000|2022-05-24 08:40:40|192.55|190.45|192.55|190.45|192.56|190.46|192.55|190.45|3
1653381650000|2022-05-24 08:40:50|192.54|190.44|192.45|190.35|192.54|190.44|192.45|190.35|6
1653381660000|2022-05-24 08:41:00|192.46|190.36|192.39|190.29|192.49|190.39|192.34|190.24|15
1653381670000|2022-05-24 08:41:10|192.38|190.28|192.26|190.16|192.4|190.3|192.26|190.16|10
1653381680000|2022-05-24 08:41:20|192.25|190.15|192.28|190.18|192.28|190.18|192.24|190.14|9
1653381690000|2022-05-24 08:41:30|192.27|190.17|192.24|190.14|192.27|190.17|192.22|190.12|9
1653381700000|2022-05-24 08:41:40|192.23|190.13|192.12|190.02|192.23|190.13|192.12|190.02|8
1653381710000|2022-05-24 08:41:50|192.11|190.01|192.12|190.02|192.12|190.02|192.1|190|12
1653381720000|2022-05-24 08:42:00|192.11|190.01|192.11|190.01|192.11|190.01|192.09|189.99|7
1653381730000|2022-05-24 08:42:10|192.12|190.02|192.07|189.97|192.12|190.02|192.07|189.97|7
1653381740000|2022-05-24 08:42:20|192.06|189.96|192.04|189.94|192.06|189.96|192.04|189.94|5
1653381750000|2022-05-24 08:42:30|192.03|189.93|192.09|189.99|192.1|190|192.03|189.93|10
1653381760000|2022-05-24 08:42:40|192.08|189.98|192.05|189.95|192.08|189.98|191.97|189.87|14
1653381770000|2022-05-24 08:42:50|192.04|189.94|191.98|189.88|192.05|189.95|191.96|189.86|13
1653381780000|2022-05-24 08:43:00|191.97|189.87|191.97|189.87|192.01|189.91|191.95|189.85|16
1653381790000|2022-05-24 08:43:10|191.96|189.86|191.97|189.87|191.98|189.88|191.96|189.86|6
1653381800000|2022-05-24 08:43:20|191.95|189.85|191.98|189.88|191.98|189.88|191.95|189.85|4
1653381810000|2022-05-24 08:43:30|191.99|189.89|191.98|189.88|192.01|189.91|191.98|189.88|8
1653381820000|2022-05-24 08:43:40|191.97|189.87|192|189.9|192.01|189.91|191.97|189.87|10
1653381830000|2022-05-24 08:43:50|192.01|189.91|192.01|189.91|192.02|189.92|191.99|189.89|6
1653381840000|2022-05-24 08:44:00|192|189.9|192.07|189.97|192.08|189.98|191.97|189.87|14
1653381850000|2022-05-24 08:44:10|192.08|189.98|192.1|190|192.1|190|192.05|189.95|8
1653381860000|2022-05-24 08:44:20|192.07|189.97|192.07|189.97|192.07|189.97|192.05|189.95|4
1653381870000|2022-05-24 08:44:30|192.08|189.98|192.06|189.96|192.12|190.02|192.03|189.93|12
1653381880000|2022-05-24 08:44:40|192.05|189.95|191.97|189.87|192.05|189.95|191.97|189.87|8
1653381890000|2022-05-24 08:44:50|191.96|189.86|191.98|189.88|191.99|189.89|191.96|189.86|5
1653381900000|2022-05-24 08:45:00|191.97|189.87|191.92|189.82|191.97|189.87|191.9|189.8|13
1653381910000|2022-05-24 08:45:10|191.91|189.81|191.89|189.79|191.94|189.84|191.89|189.79|9
1653381920000|2022-05-24 08:45:20|191.85|189.75|191.56|189.46|191.85|189.75|191.56|189.46|20
1653381930000|2022-05-24 08:45:30|191.51|189.41|191.58|189.48|191.65|189.55|191.51|189.41|14
1653381940000|2022-05-24 08:45:40|191.54|189.44|191.48|189.38|191.54|189.44|191.48|189.38|22
1653381950000|2022-05-24 08:45:50|191.5|189.4|191.45|189.35|191.52|189.42|191.45|189.35|11
1653381960000|2022-05-24 08:46:00|191.47|189.37|191.4|189.3|191.48|189.38|191.39|189.29|18
1653381970000|2022-05-24 08:46:10|191.41|189.31|191.39|189.29|191.42|189.32|191.35|189.25|14
1653381980000|2022-05-24 08:46:20|191.4|189.3|191.42|189.32|191.52|189.42|191.4|189.3|20
1653381990000|2022-05-24 08:46:30|191.44|189.34|191.38|189.28|191.45|189.35|191.36|189.26|15
1653382000000|2022-05-24 08:46:40|191.39|189.29|191.37|189.27|191.39|189.29|191.35|189.25|8
1653382010000|2022-05-24 08:46:50|191.36|189.26|191.23|189.13|191.36|189.26|191.14|189.04|22
1653382020000|2022-05-24 08:47:00|191.22|189.12|191.01|188.91|191.22|189.12|190.98|188.88|12
1653382030000|2022-05-24 08:47:10|191.04|188.94|190.99|188.89|191.06|188.96|190.95|188.85|23
1653382040000|2022-05-24 08:47:20|191|188.9|190.96|188.86|191.02|188.92|190.91|188.81|18
1653382050000|2022-05-24 08:47:30|190.94|188.84|190.97|188.87|190.97|188.87|190.93|188.83|20
1653382060000|2022-05-24 08:47:40|190.95|188.85|190.95|188.85|190.96|188.86|190.92|188.82|17
1653382070000|2022-05-24 08:47:50|190.93|188.83|190.94|188.84|190.98|188.88|190.88|188.78|19
1653382080000|2022-05-24 08:48:00|190.93|188.83|190.72|188.62|190.93|188.83|190.69|188.59|22
1653382090000|2022-05-24 08:48:10|190.71|188.61|190.92|188.82|190.92|188.82|190.71|188.61|12
1653382100000|2022-05-24 08:48:20|190.88|188.78|191|188.9|191.04|188.94|190.88|188.78|18
1653382110000|2022-05-24 08:48:30|190.99|188.89|191.02|188.92|191.02|188.92|190.93|188.83|12
1653382120000|2022-05-24 08:48:40|191.05|188.95|191.04|188.94|191.06|188.96|190.98|188.88|16
1653382130000|2022-05-24 08:48:50|191.01|188.91|190.91|188.81|191.03|188.93|190.91|188.81|11
1653382140000|2022-05-24 08:49:00|190.92|188.82|190.88|188.78|190.93|188.83|190.86|188.76|8
1653382150000|2022-05-24 08:49:10|190.83|188.73|190.88|188.78|190.88|188.78|190.83|188.73|15
1653382160000|2022-05-24 08:49:20|190.86|188.76|190.76|188.66|190.86|188.76|190.7|188.6|16
1653382170000|2022-05-24 08:49:30|190.78|188.68|190.7|188.6|190.8|188.7|190.7|188.6|16
1653382180000|2022-05-24 08:49:40|190.71|188.61|190.7|188.6|190.74|188.64|190.69|188.59|17
1653382190000|2022-05-24 08:49:50|190.69|188.59|190.73|188.63|190.73|188.63|190.69|188.59|9
1653382200000|2022-05-24 08:50:00|190.74|188.64|190.72|188.62|190.79|188.69|190.72|188.62|10
1653382210000|2022-05-24 08:50:10|190.73|188.63|190.7|188.6|190.73|188.63|190.68|188.58|15
1653382220000|2022-05-24 08:50:20|190.71|188.61|190.57|188.47|190.71|188.61|190.47|188.37|15
1653382230000|2022-05-24 08:50:30|190.56|188.46|190.53|188.43|190.56|188.46|190.5|188.4|13
1653382240000|2022-05-24 08:50:40|190.52|188.42|190.6|188.5|190.6|188.5|190.47|188.37|11
1653382250000|2022-05-24 08:50:50|190.59|188.49|190.46|188.36|190.6|188.5|190.45|188.35|15
1653382260000|2022-05-24 08:51:00|190.47|188.37|190.28|188.18|190.47|188.37|190.27|188.17|14
1653382270000|2022-05-24 08:51:10|190.26|188.16|190.38|188.28|190.4|188.3|190.24|188.14|18
1653382280000|2022-05-24 08:51:20|190.39|188.29|190.28|188.18|190.4|188.3|190.24|188.14|22
1653382290000|2022-05-24 08:51:30|190.29|188.19|190.12|188.02|190.3|188.2|190.1|188|19
1653382300000|2022-05-24 08:51:40|190.13|188.03|190.11|188.01|190.17|188.07|190.11|188.01|20
1653382310000|2022-05-24 08:51:50|190.12|188.02|189.66|187.56|190.12|188.02|189.64|187.54|23
1653382320000|2022-05-24 08:52:00|189.64|187.54|189.72|187.62|189.77|187.67|189.51|187.41|32
1653382330000|2022-05-24 08:52:10|189.73|187.63|189.73|187.63|189.73|187.63|189.7|187.6|19
1653382340000|2022-05-24 08:52:20|189.77|187.67|189.78|187.68|189.78|187.68|189.74|187.64|7
1653382350000|2022-05-24 08:52:30|189.79|187.69|189.8|187.7|189.8|187.7|189.75|187.65|12
1653382360000|2022-05-24 08:52:40|189.79|187.69|189.73|187.63|189.79|187.69|189.73|187.63|15
1653382370000|2022-05-24 08:52:50|189.74|187.64|189.76|187.66|189.77|187.67|189.71|187.61|10
1653382380000|2022-05-24 08:53:00|189.77|187.67|189.41|187.31|189.79|187.69|189.27|187.17|29
1653382390000|2022-05-24 08:53:10|189.4|187.3|189.08|186.98|189.42|187.32|189.06|186.96|30
1653382400000|2022-05-24 08:53:20|189.06|186.96|188.69|186.59|189.18|187.08|188.64|186.54|33
1653382410000|2022-05-24 08:53:30|188.65|186.55|188.62|186.52|188.65|186.55|188.49|186.39|21
1653382420000|2022-05-24 08:53:40|188.64|186.54|188.59|186.49|188.71|186.61|188.59|186.49|23
1653382430000|2022-05-24 08:53:50|188.62|186.52|188.73|186.63|188.79|186.69|188.62|186.52|28
1653382440000|2022-05-24 08:54:00|188.7|186.6|188.74|186.64|188.74|186.64|188.62|186.52|26
1653382450000|2022-05-24 08:54:10|188.73|186.63|189.13|187.03|189.13|187.03|188.73|186.63|28
1653382460000|2022-05-24 08:54:20|189.14|187.04|189.25|187.15|189.29|187.19|189.14|187.04|29
1653382470000|2022-05-24 08:54:30|189.28|187.18|189.18|187.08|189.28|187.18|189.11|187.01|24
1653382480000|2022-05-24 08:54:40|189.19|187.09|189.19|187.09|189.2|187.1|189.13|187.03|18
1653382490000|2022-05-24 08:54:50|189.2|187.1|189.27|187.17|189.27|187.17|189.07|186.97|19
1653382500000|2022-05-24 08:55:00|189.25|187.15|189.36|187.26|189.46|187.36|189.23|187.13|24
1653382510000|2022-05-24 08:55:10|189.37|187.27|189.35|187.25|189.42|187.32|189.35|187.25|20
1653382520000|2022-05-24 08:55:20|189.32|187.22|189.27|187.17|189.32|187.22|189.17|187.07|22
1653382530000|2022-05-24 08:55:30|189.26|187.16|189.21|187.11|189.28|187.18|189.2|187.1|13
1653382540000|2022-05-24 08:55:40|189.16|187.06|189.03|186.93|189.19|187.09|189|186.9|16
1653382550000|2022-05-24 08:55:50|189.04|186.94|188.91|186.81|189.07|186.97|188.88|186.78|27
1653382560000|2022-05-24 08:56:00|188.9|186.8|188.89|186.79|188.9|186.8|188.8|186.7|24
1653382570000|2022-05-24 08:56:10|188.88|186.78|188.88|186.78|188.96|186.86|188.87|186.77|22
1653382580000|2022-05-24 08:56:20|188.87|186.77|189.06|186.96|189.06|186.96|188.81|186.71|18
1653382590000|2022-05-24 08:56:30|189.09|186.99|189.06|186.96|189.09|186.99|189.04|186.94|11
1653382600000|2022-05-24 08:56:40|189.07|186.97|189.09|186.99|189.09|186.99|189.06|186.96|14
1653382610000|2022-05-24 08:56:50|189.1|187|189.09|186.99|189.1|187|189.06|186.96|10
1653382620000|2022-05-24 08:57:00|189.07|186.97|188.96|186.86|189.07|186.97|188.94|186.84|18
1653382630000|2022-05-24 08:57:10|188.97|186.87|188.96|186.86|188.98|186.88|188.93|186.83|16
1653382640000|2022-05-24 08:57:20|188.95|186.85|188.98|186.88|188.98|186.88|188.94|186.84|12
1653382650000|2022-05-24 08:57:30|188.99|186.89|188.88|186.78|189.01|186.91|188.88|186.78|15
1653382660000|2022-05-24 08:57:40|188.86|186.76|188.74|186.64|188.87|186.77|188.74|186.64|24
1653382670000|2022-05-24 08:57:50|188.76|186.66|188.73|186.63|188.8|186.7|188.73|186.63|15
1653382680000|2022-05-24 08:58:00|188.72|186.62|188.81|186.71|188.85|186.75|188.71|186.61|26
1653382690000|2022-05-24 08:58:10|188.78|186.68|188.97|186.87|189.06|186.96|188.78|186.68|21
1653382700000|2022-05-24 08:58:20|188.99|186.89|188.99|186.89|189.02|186.92|188.98|186.88|9
1653382710000|2022-05-24 08:58:30|188.98|186.88|189.03|186.93|189.03|186.93|188.97|186.87|18
1653382720000|2022-05-24 08:58:40|189.04|186.94|189.1|187|189.13|187.03|189.01|186.91|22
1653382730000|2022-05-24 08:58:50|189.11|187.01|188.97|186.87|189.11|187.01|188.94|186.84|14
1653382740000|2022-05-24 08:59:00|188.98|186.88|189.07|186.97|189.07|186.97|188.93|186.83|15
1653382750000|2022-05-24 08:59:10|189.08|186.98|189.1|187|189.16|187.06|189.07|186.97|23
1653382760000|2022-05-24 08:59:20|189.11|187.01|189.01|186.91|189.11|187.01|189|186.9|16
1653382770000|2022-05-24 08:59:30|189.02|186.92|189.07|186.97|189.08|186.98|189|186.9|21
1653382780000|2022-05-24 08:59:40|189.08|186.98|189.07|186.97|189.1|187|189.02|186.92|20
1653382790000|2022-05-24 08:59:50|189.09|186.99|189.04|186.94|189.09|186.99|189.02|186.92|17
1653382800000|2022-05-24 09:00:00|189.05|186.95|188.6|186.5|189.06|186.96|188.6|186.5|30
1653382810000|2022-05-24 09:00:10|188.55|186.45|188.78|186.68|188.83|186.73|188.55|186.45|25
1653382820000|2022-05-24 09:00:20|188.79|186.69|188.94|186.84|188.94|186.84|188.79|186.69|27
1653382830000|2022-05-24 09:00:30|188.92|186.82|189|186.9|189.02|186.92|188.92|186.82|17
1653382840000|2022-05-24 09:00:40|189.03|186.93|189.05|186.95|189.1|187|188.99|186.89|28
1653382850000|2022-05-24 09:00:50|189.08|186.98|189.11|187.01|189.13|187.03|189.06|186.96|18
1653382860000|2022-05-24 09:01:00|189.12|187.02|189.08|186.98|189.12|187.02|189.01|186.91|15
1653382870000|2022-05-24 09:01:10|189.09|186.99|189.05|186.95|189.14|187.04|189.05|186.95|9
1653382880000|2022-05-24 09:01:20|189.06|186.96|189.11|187.01|189.12|187.02|189.06|186.96|7
1653382890000|2022-05-24 09:01:30|189.1|187|189.26|187.16|189.28|187.18|189.1|187|9
1653382900000|2022-05-24 09:01:40|189.25|187.15|189.33|187.23|189.35|187.25|189.25|187.15|17
1653382910000|2022-05-24 09:01:50|189.34|187.24|189.51|187.41|189.51|187.41|189.32|187.22|17
1653382920000|2022-05-24 09:02:00|189.48|187.38|189.41|187.31|189.55|187.45|189.41|187.31|24
1653382930000|2022-05-24 09:02:10|189.39|187.29|189.42|187.32|189.44|187.34|189.39|187.29|10
1653382940000|2022-05-24 09:02:20|189.43|187.33|189.41|187.31|189.43|187.33|189.41|187.31|3
1653382950000|2022-05-24 09:02:30|189.42|187.32|189.55|187.45|189.56|187.46|189.42|187.32|13
1653382960000|2022-05-24 09:02:40|189.56|187.46|189.61|187.51|189.63|187.53|189.55|187.45|17
1653382970000|2022-05-24 09:02:50|189.62|187.52|189.63|187.53|189.63|187.53|189.51|187.41|12
1653382980000|2022-05-24 09:03:00|189.67|187.57|189.67|187.57|189.69|187.59|189.64|187.54|13
1653382990000|2022-05-24 09:03:10|189.66|187.56|189.63|187.53|189.66|187.56|189.58|187.48|11
1653383000000|2022-05-24 09:03:20|189.62|187.52|189.6|187.5|189.63|187.53|189.59|187.49|16
1653383010000|2022-05-24 09:03:30|189.63|187.53|189.62|187.52|189.63|187.53|189.61|187.51|4
1653383020000|2022-05-24 09:03:40|189.61|187.51|189.5|187.4|189.63|187.53|189.48|187.38|14
1653383030000|2022-05-24 09:03:50|189.48|187.38|189.47|187.37|189.48|187.38|189.44|187.34|14
1653383040000|2022-05-24 09:04:00|189.46|187.36|189.47|187.37|189.47|187.37|189.44|187.34|4
1653383050000|2022-05-24 09:04:10|189.51|187.41|189.45|187.35|189.51|187.41|189.44|187.34|9
1653383060000|2022-05-24 09:04:20|189.46|187.36|189.49|187.39|189.49|187.39|189.46|187.36|8
1653383070000|2022-05-24 09:04:30|189.48|187.38|189.57|187.47|189.6|187.5|189.48|187.38|15
1653383080000|2022-05-24 09:04:40|189.58|187.48|189.59|187.49|189.59|187.49|189.56|187.46|8
1653383090000|2022-05-24 09:04:50|189.57|187.47|189.57|187.47|189.59|187.49|189.55|187.45|8
1653383100000|2022-05-24 09:05:00|189.56|187.46|189.74|187.64|189.74|187.64|189.5|187.4|22
1653383110000|2022-05-24 09:05:10|189.75|187.65|189.82|187.72|189.93|187.83|189.75|187.65|21
1653383120000|2022-05-24 09:05:20|189.84|187.74|189.91|187.81|189.92|187.82|189.84|187.74|14
1653383130000|2022-05-24 09:05:30|189.92|187.82|189.85|187.75|189.92|187.82|189.84|187.74|10
1653383140000|2022-05-24 09:05:40|189.84|187.74|189.67|187.57|189.84|187.74|189.65|187.55|13
1653383150000|2022-05-24 09:05:50|189.66|187.56|189.72|187.62|189.72|187.62|189.65|187.55|11
1653383160000|2022-05-24 09:06:00|189.71|187.61|189.73|187.63|189.73|187.63|189.65|187.55|19
1653383170000|2022-05-24 09:06:10|189.76|187.66|189.69|187.59|189.76|187.66|189.67|187.57|18
1653383180000|2022-05-24 09:06:20|189.67|187.57|189.65|187.55|189.67|187.57|189.63|187.53|6
1653383190000|2022-05-24 09:06:30|189.64|187.54|189.64|187.54|189.64|187.54|189.64|187.54|1
1653383200000|2022-05-24 09:06:40|189.62|187.52|189.6|187.5|189.62|187.52|189.58|187.48|7
1653383210000|2022-05-24 09:06:50|189.59|187.49|189.4|187.3|189.59|187.49|189.4|187.3|15
1653383220000|2022-05-24 09:07:00|189.37|187.27|189.42|187.32|189.51|187.41|189.36|187.26|19
1653383230000|2022-05-24 09:07:10|189.4|187.3|189.43|187.33|189.43|187.33|189.4|187.3|4
1653383240000|2022-05-24 09:07:20|189.41|187.31|189.12|187.02|189.41|187.31|189.12|187.02|10
1653383250000|2022-05-24 09:07:30|189.16|187.06|189.19|187.09|189.19|187.09|189.15|187.05|12
1653383260000|2022-05-24 09:07:40|189.17|187.07|189.23|187.13|189.3|187.2|189.15|187.05|17
1653383270000|2022-05-24 09:07:50|189.22|187.12|189.22|187.12|189.25|187.15|189.17|187.07|14
1653383280000|2022-05-24 09:08:00|189.21|187.11|189.22|187.12|189.24|187.14|189.19|187.09|6
1653383290000|2022-05-24 09:08:10|189.21|187.11|189.26|187.16|189.26|187.16|189.21|187.11|11
1653383300000|2022-05-24 09:08:20|189.27|187.17|189.25|187.15|189.27|187.17|189.23|187.13|8
1653383310000|2022-05-24 09:08:30|189.24|187.14|189.25|187.15|189.27|187.17|189.24|187.14|9
1653383320000|2022-05-24 09:08:40|189.26|187.16|189.06|186.96|189.26|187.16|189.03|186.93|16
1653383330000|2022-05-24 09:08:50|189.05|186.95|188.81|186.71|189.07|186.97|188.81|186.71|22
1653383340000|2022-05-24 09:09:00|188.78|186.68|188.6|186.5|188.78|186.68|188.57|186.47|21
1653383350000|2022-05-24 09:09:10|188.59|186.49|188.22|186.12|188.59|186.49|188.22|186.12|26
1653383360000|2022-05-24 09:09:20|188.2|186.1|188.18|186.08|188.23|186.13|188.15|186.05|26
1653383370000|2022-05-24 09:09:30|188.17|186.07|188.6|186.5|188.77|186.67|188.17|186.07|27
1653383380000|2022-05-24 09:09:40|188.61|186.51|188.68|186.58|188.75|186.65|188.61|186.51|26
1653383390000|2022-05-24 09:09:50|188.66|186.56|188.62|186.52|188.72|186.62|188.59|186.49|17
1653383400000|2022-05-24 09:10:00|188.63|186.53|188.7|186.6|188.73|186.63|188.56|186.46|17
1653383410000|2022-05-24 09:10:10|188.74|186.64|189.31|187.21|189.31|187.21|188.74|186.64|25
1653383420000|2022-05-24 09:10:20|189.32|187.22|189.54|187.44|189.55|187.45|189.28|187.18|26
1653383430000|2022-05-24 09:10:30|189.55|187.45|190.01|187.91|190.01|187.91|189.51|187.41|27
1653383440000|2022-05-24 09:10:40|190.02|187.92|189.98|187.88|190.21|188.11|189.97|187.87|27
1653383450000|2022-05-24 09:10:50|190|187.9|189.8|187.7|190.02|187.92|189.62|187.52|27
1653383460000|2022-05-24 09:11:00|189.78|187.68|189.91|187.81|189.91|187.81|189.76|187.66|11
1653383470000|2022-05-24 09:11:10|189.93|187.83|190.04|187.94|190.06|187.96|189.89|187.79|20
1653383480000|2022-05-24 09:11:20|190.05|187.95|189.8|187.7|190.05|187.95|189.8|187.7|21
1653383490000|2022-05-24 09:11:30|189.81|187.71|189.92|187.82|189.92|187.82|189.81|187.71|16
1653383500000|2022-05-24 09:11:40|189.91|187.81|189.8|187.7|189.92|187.82|189.8|187.7|13
1653383510000|2022-05-24 09:11:50|189.75|187.65|189.85|187.75|189.85|187.75|189.66|187.56|21
1653383520000|2022-05-24 09:12:00|189.86|187.76|189.82|187.72|189.86|187.76|189.82|187.72|14
1653383530000|2022-05-24 09:12:10|189.83|187.73|189.71|187.61|189.83|187.73|189.71|187.61|22
1653383540000|2022-05-24 09:12:20|189.68|187.58|189.76|187.66|189.79|187.69|189.68|187.58|8
1653383550000|2022-05-24 09:12:30|189.83|187.73|189.88|187.78|189.97|187.87|189.83|187.73|26
1653383560000|2022-05-24 09:12:40|189.87|187.77|189.92|187.82|189.92|187.82|189.81|187.71|16
1653383570000|2022-05-24 09:12:50|189.93|187.83|190.01|187.91|190.01|187.91|189.91|187.81|8
1653383580000|2022-05-24 09:13:00|190.02|187.92|190.22|188.12|190.22|188.12|190.02|187.92|19
1653383590000|2022-05-24 09:13:10|190.23|188.13|190.25|188.15|190.32|188.22|190.2|188.1|21
1653383600000|2022-05-24 09:13:20|190.24|188.14|190.22|188.12|190.25|188.15|190.22|188.12|10
1653383610000|2022-05-24 09:13:30|190.21|188.11|190.21|188.11|190.22|188.12|190.19|188.09|10
1653383620000|2022-05-24 09:13:40|190.22|188.12|190.22|188.12|190.22|188.12|190.19|188.09|8
1653383630000|2022-05-24 09:13:50|190.25|188.15|190.41|188.31|190.41|188.31|190.18|188.08|18
1653383640000|2022-05-24 09:14:00|190.39|188.29|190.39|188.29|190.41|188.31|190.38|188.28|8
1653383650000|2022-05-24 09:14:10|190.4|188.3|190.49|188.39|190.49|188.39|190.4|188.3|20
1653383660000|2022-05-24 09:14:20|190.48|188.38|190.35|188.25|190.52|188.42|190.35|188.25|19
1653383670000|2022-05-24 09:14:30|190.34|188.24|190.31|188.21|190.4|188.3|190.3|188.2|18
1653383680000|2022-05-24 09:14:40|190.33|188.23|190.36|188.26|190.4|188.3|190.31|188.21|15
1653383690000|2022-05-24 09:14:50|190.37|188.27|190.26|188.16|190.38|188.28|190.23|188.13|16
1653383700000|2022-05-24 09:15:00|190.25|188.15|190.5|188.4|190.51|188.41|190.25|188.15|20
1653383710000|2022-05-24 09:15:10|190.48|188.38|190.64|188.54|190.64|188.54|190.45|188.35|13
1653383720000|2022-05-24 09:15:20|190.65|188.55|191.38|189.28|191.38|189.28|190.64|188.54|31
1653383730000|2022-05-24 09:15:30|191.4|189.3|191.71|189.61|191.92|189.82|191.39|189.29|30
1653383740000|2022-05-24 09:15:40|191.65|189.55|191.1|189|191.65|189.55|191.01|188.91|30
1653383750000|2022-05-24 09:15:50|191.16|189.06|191.18|189.08|191.5|189.4|191.15|189.05|33
1653383760000|2022-05-24 09:16:00|191.15|189.05|191.26|189.16|191.35|189.25|191.09|188.99|24
1653383770000|2022-05-24 09:16:10|191.21|189.11|191.38|189.28|191.39|189.29|191.18|189.08|23
1653383780000|2022-05-24 09:16:20|191.36|189.26|190.96|188.86|191.36|189.26|190.95|188.85|25
1653383790000|2022-05-24 09:16:30|190.94|188.84|190.68|188.58|190.94|188.84|190.68|188.58|23
1653383800000|2022-05-24 09:16:40|190.66|188.56|190.78|188.68|190.84|188.74|190.66|188.56|24
1653383810000|2022-05-24 09:16:50|190.8|188.7|190.69|188.59|190.8|188.7|190.69|188.59|16
1653383820000|2022-05-24 09:17:00|190.72|188.62|190.79|188.69|190.81|188.71|190.69|188.59|18
1653383830000|2022-05-24 09:17:10|190.78|188.68|190.77|188.67|190.79|188.69|190.7|188.6|16
1653383840000|2022-05-24 09:17:20|190.76|188.66|190.81|188.71|190.83|188.73|190.73|188.63|14
1653383850000|2022-05-24 09:17:30|190.79|188.69|190.72|188.62|190.86|188.76|190.7|188.6|18
1653383860000|2022-05-24 09:17:40|190.73|188.63|190.54|188.44|190.77|188.67|190.53|188.43|17
1653383870000|2022-05-24 09:17:50|190.55|188.45|190.35|188.25|190.58|188.48|190.35|188.25|21
1653383880000|2022-05-24 09:18:00|190.38|188.28|190.64|188.54|190.64|188.54|190.35|188.25|19
1653383890000|2022-05-24 09:18:10|190.65|188.55|190.73|188.63|190.81|188.71|190.64|188.54|22
1653383900000|2022-05-24 09:18:20|190.72|188.62|190.65|188.55|190.72|188.62|190.56|188.46|23
1653383910000|2022-05-24 09:18:30|190.6|188.5|190.78|188.68|190.78|188.68|190.6|188.5|7
1653383920000|2022-05-24 09:18:40|190.77|188.67|190.65|188.55|190.77|188.67|190.6|188.5|16
1653383930000|2022-05-24 09:18:50|190.66|188.56|190.43|188.33|190.66|188.56|190.43|188.33|10
1653383940000|2022-05-24 09:19:00|190.46|188.36|190.47|188.37|190.48|188.38|190.34|188.24|18
1653383950000|2022-05-24 09:19:10|190.49|188.39|190.48|188.38|190.52|188.42|190.48|188.38|12
1653383960000|2022-05-24 09:19:20|190.47|188.37|190.62|188.52|190.63|188.53|190.42|188.32|19
1653383970000|2022-05-24 09:19:30|190.61|188.51|190.59|188.49|190.62|188.52|190.55|188.45|23
1653383980000|2022-05-24 09:19:40|190.58|188.48|190.64|188.54|190.72|188.62|190.58|188.48|16
1653383990000|2022-05-24 09:19:50|190.63|188.53|190.61|188.51|190.8|188.7|190.61|188.51|23
1653384000000|2022-05-24 09:20:00|190.59|188.49|190.68|188.58|190.72|188.62|190.58|188.48|13
1653384010000|2022-05-24 09:20:10|190.69|188.59|190.67|188.57|190.78|188.68|190.67|188.57|13
1653384020000|2022-05-24 09:20:20|190.65|188.55|190.7|188.6|190.76|188.66|190.65|188.55|11
1653384030000|2022-05-24 09:20:30|190.66|188.56|190.65|188.55|190.68|188.58|190.65|188.55|5
1653384040000|2022-05-24 09:20:40|190.64|188.54|190.65|188.55|190.65|188.55|190.56|188.46|20
1653384050000|2022-05-24 09:20:50|190.66|188.56|190.73|188.63|190.73|188.63|190.58|188.48|12
1653384060000|2022-05-24 09:21:00|190.72|188.62|190.57|188.47|190.72|188.62|190.57|188.47|15
1653384070000|2022-05-24 09:21:10|190.56|188.46|190.47|188.37|190.57|188.47|190.47|188.37|16
1653384080000|2022-05-24 09:21:20|190.5|188.4|190.51|188.41|190.53|188.43|190.47|188.37|9
1653384090000|2022-05-24 09:21:30|190.49|188.39|190.49|188.39|190.49|188.39|190.49|188.39|1
1653384100000|2022-05-24 09:21:40|190.5|188.4|190.56|188.46|190.58|188.48|190.5|188.4|4
1653384110000|2022-05-24 09:21:50|190.55|188.45|190.53|188.43|190.55|188.45|190.52|188.42|7
1653384120000|2022-05-24 09:22:00|190.52|188.42|190.5|188.4|190.52|188.42|190.49|188.39|7
1653384130000|2022-05-24 09:22:10|190.49|188.39|190.06|187.96|190.5|188.4|190.06|187.96|15
1653384140000|2022-05-24 09:22:20|190.08|187.98|190.08|187.98|190.13|188.03|190.07|187.97|13
1653384150000|2022-05-24 09:22:30|190.09|187.99|190.2|188.1|190.2|188.1|190.09|187.99|8
1653384160000|2022-05-24 09:22:40|190.19|188.09|190.09|187.99|190.19|188.09|190.07|187.97|14
1653384170000|2022-05-24 09:22:50|190.08|187.98|190.18|188.08|190.21|188.11|190.07|187.97|18
1653384180000|2022-05-24 09:23:00|190.19|188.09|190.23|188.13|190.27|188.17|190.19|188.09|10
1653384190000|2022-05-24 09:23:10|190.2|188.1|190.2|188.1|190.33|188.23|190.19|188.09|20
1653384200000|2022-05-24 09:23:20|190.19|188.09|190.15|188.05|190.19|188.09|190.1|188|13
1653384210000|2022-05-24 09:23:30|190.12|188.02|190.09|187.99|190.14|188.04|190.04|187.94|18
1653384220000|2022-05-24 09:23:40|190.08|187.98|190.07|187.97|190.19|188.09|190.05|187.95|24
1653384230000|2022-05-24 09:23:50|190.06|187.96|190.04|187.94|190.06|187.96|189.97|187.87|17
1653384240000|2022-05-24 09:24:00|190.03|187.93|190.16|188.06|190.16|188.06|190.01|187.91|16
1653384250000|2022-05-24 09:24:10|190.18|188.08|190.11|188.01|190.18|188.08|190.05|187.95|12
1653384260000|2022-05-24 09:24:20|190.06|187.96|190.06|187.96|190.06|187.96|190.04|187.94|4
1653384270000|2022-05-24 09:24:30|190.05|187.95|190.09|187.99|190.13|188.03|190.04|187.94|12
1653384280000|2022-05-24 09:24:40|190.12|188.02|190.03|187.93|190.12|188.02|190.03|187.93|15
1653384290000|2022-05-24 09:24:50|190.04|187.94|190.02|187.92|190.05|187.95|190|187.9|12
1653384300000|2022-05-24 09:25:00|190.04|187.94|190.16|188.06|190.23|188.13|190.03|187.93|24
1653384310000|2022-05-24 09:25:10|190.15|188.05|190.1|188|190.15|188.05|190.09|187.99|9
1653384320000|2022-05-24 09:25:20|190.09|187.99|190.07|187.97|190.09|187.99|190.03|187.93|9
1653384330000|2022-05-24 09:25:30|190.1|188|190.06|187.96|190.14|188.04|190.06|187.96|11
1653384340000|2022-05-24 09:25:40|190.05|187.95|190.07|187.97|190.07|187.97|190|187.9|16
1653384350000|2022-05-24 09:25:50|190.08|187.98|190.06|187.96|190.08|187.98|190.04|187.94|8
1653384360000|2022-05-24 09:26:00|190.07|187.97|190.22|188.12|190.23|188.13|190.07|187.97|11
1653384370000|2022-05-24 09:26:10|190.21|188.11|190.3|188.2|190.31|188.21|190.21|188.11|12
1653384380000|2022-05-24 09:26:20|190.27|188.17|190.26|188.16|190.31|188.21|190.25|188.15|11
1653384390000|2022-05-24 09:26:30|190.27|188.17|190.11|188.01|190.27|188.17|190.06|187.96|13
1653384400000|2022-05-24 09:26:40|190.14|188.04|190.24|188.14|190.27|188.17|190.14|188.04|18
1653384410000|2022-05-24 09:26:50|190.25|188.15|190.28|188.18|190.31|188.21|190.25|188.15|10
1653384420000|2022-05-24 09:27:00|190.27|188.17|190.27|188.17|190.29|188.19|190.26|188.16|11
1653384430000|2022-05-24 09:27:10|190.28|188.18|190.26|188.16|190.29|188.19|190.26|188.16|8
1653384440000|2022-05-24 09:27:20|190.27|188.17|190.24|188.14|190.27|188.17|190.24|188.14|6
1653384450000|2022-05-24 09:27:30|190.19|188.09|190.17|188.07|190.19|188.09|190.09|187.99|12
1653384470000|2022-05-24 09:27:50|190.15|188.05|190.1|188|190.15|188.05|190.09|187.99|7
1653384480000|2022-05-24 09:28:00|190.08|187.98|190.13|188.03|190.21|188.11|190.08|187.98|16
1653384490000|2022-05-24 09:28:10|190.12|188.02|190.17|188.07|190.17|188.07|190.12|188.02|6
1653384500000|2022-05-24 09:28:20|190.16|188.06|190.17|188.07|190.19|188.09|190.15|188.05|9
1653384510000|2022-05-24 09:28:30|190.16|188.06|190.2|188.1|190.21|188.11|190.16|188.06|5
1653384520000|2022-05-24 09:28:40|190.21|188.11|190.2|188.1|190.21|188.11|190.2|188.1|2
1653384530000|2022-05-24 09:28:50|190.21|188.11|190.18|188.08|190.21|188.11|190.18|188.08|4
1653384540000|2022-05-24 09:29:00|190.2|188.1|190.24|188.14|190.24|188.14|190.17|188.07|12
1653384550000|2022-05-24 09:29:10|190.23|188.13|190.23|188.13|190.23|188.13|190.21|188.11|5
1653384560000|2022-05-24 09:29:20|190.22|188.12|190.14|188.04|190.23|188.13|190.14|188.04|11
1653384570000|2022-05-24 09:29:30|190.13|188.03|190.15|188.05|190.16|188.06|190.13|188.03|6
1653384580000|2022-05-24 09:29:40|190.16|188.06|190.22|188.12|190.22|188.12|190.13|188.03|13
1653384590000|2022-05-24 09:29:50|190.23|188.13|190.16|188.06|190.28|188.18|190.16|188.06|11
1653384600000|2022-05-24 09:30:00|190.18|188.08|190.38|188.28|190.48|188.38|190.18|188.08|27
1653384610000|2022-05-24 09:30:10|190.34|188.24|190.28|188.18|190.34|188.24|190.26|188.16|12
1653384620000|2022-05-24 09:30:20|190.27|188.17|190.28|188.18|190.28|188.18|190.26|188.16|4
1653384630000|2022-05-24 09:30:30|190.29|188.19|190.22|188.12|190.3|188.2|190.21|188.11|13
1653384640000|2022-05-24 09:30:40|190.21|188.11|190.17|188.07|190.27|188.17|190.17|188.07|10
1653384650000|2022-05-24 09:30:50|190.18|188.08|190.21|188.11|190.21|188.11|190.18|188.08|9
1653384660000|2022-05-24 09:31:00|190.2|188.1|190.21|188.11|190.23|188.13|190.18|188.08|9
1653384670000|2022-05-24 09:31:10|190.2|188.1|190.29|188.19|190.29|188.19|190.19|188.09|10
1653384680000|2022-05-24 09:31:20|190.28|188.18|190.26|188.16|190.28|188.18|190.22|188.12|11
1653384690000|2022-05-24 09:31:30|190.27|188.17|190.29|188.19|190.29|188.19|190.26|188.16|4
1653384700000|2022-05-24 09:31:40|190.3|188.2|190.48|188.38|190.48|188.38|190.3|188.2|13
1653384710000|2022-05-24 09:31:50|190.47|188.37|190.42|188.32|190.6|188.5|190.42|188.32|13
1653384720000|2022-05-24 09:32:00|190.41|188.31|190.36|188.26|190.42|188.32|190.35|188.25|14
1653384730000|2022-05-24 09:32:10|190.35|188.25|190.27|188.17|190.35|188.25|190.26|188.16|7
1653384740000|2022-05-24 09:32:20|190.26|188.16|190.35|188.25|190.35|188.25|190.26|188.16|8
1653384750000|2022-05-24 09:32:30|190.33|188.23|190.39|188.29|190.39|188.29|190.31|188.21|7
1653384760000|2022-05-24 09:32:40|190.38|188.28|190.41|188.31|190.41|188.31|190.36|188.26|8
1653384770000|2022-05-24 09:32:50|190.42|188.32|190.33|188.23|190.49|188.39|190.33|188.23|14
1653384780000|2022-05-24 09:33:00|190.29|188.19|190.26|188.16|190.29|188.19|190.26|188.16|4
1653384790000|2022-05-24 09:33:10|190.25|188.15|190.18|188.08|190.25|188.15|190.17|188.07|6
1653384800000|2022-05-24 09:33:20|190.2|188.1|190.17|188.07|190.29|188.19|190.17|188.07|10
1653384810000|2022-05-24 09:33:30|190.13|188.03|190.09|187.99|190.13|188.03|190.08|187.98|6
1653384820000|2022-05-24 09:33:40|190.08|187.98|190.11|188.01|190.11|188.01|190.08|187.98|3
1653384830000|2022-05-24 09:33:50|190.1|188|190.15|188.05|190.2|188.1|190.08|187.98|18
1653384840000|2022-05-24 09:34:00|190.16|188.06|190.1|188|190.19|188.09|190.1|188|10
1653384850000|2022-05-24 09:34:10|190.09|187.99|190.09|187.99|190.1|188|190.08|187.98|4
1653384860000|2022-05-24 09:34:20|190.13|188.03|190.02|187.92|190.14|188.04|190.02|187.92|13
1653384870000|2022-05-24 09:34:30|190.01|187.91|190.06|187.96|190.06|187.96|189.98|187.88|14
1653384880000|2022-05-24 09:34:40|190.09|187.99|190.11|188.01|190.14|188.04|190.09|187.99|5
1653384890000|2022-05-24 09:34:50|190.09|187.99|190.17|188.07|190.17|188.07|190.08|187.98|15
1653384900000|2022-05-24 09:35:00|190.16|188.06|190.14|188.04|190.16|188.06|190.14|188.04|3
1653384910000|2022-05-24 09:35:10|190.13|188.03|190.06|187.96|190.13|188.03|190.05|187.95|8
1653384920000|2022-05-24 09:35:20|190.05|187.95|190.08|187.98|190.09|187.99|190.05|187.95|5
1653384930000|2022-05-24 09:35:30|190.07|187.97|190.05|187.95|190.09|187.99|190.05|187.95|7
1653384950000|2022-05-24 09:35:50|190.07|187.97|190.07|187.97|190.09|187.99|190.07|187.97|4
1653384960000|2022-05-24 09:36:00|190.08|187.98|190.09|187.99|190.12|188.02|190.08|187.98|7
1653384970000|2022-05-24 09:36:10|190.08|187.98|190.28|188.18|190.28|188.18|190.08|187.98|15
1653384980000|2022-05-24 09:36:20|190.27|188.17|190.28|188.18|190.28|188.18|190.27|188.17|10
1653384990000|2022-05-24 09:36:30|190.31|188.21|190.32|188.22|190.33|188.23|190.29|188.19|13
1653385000000|2022-05-24 09:36:40|190.4|188.3|190.39|188.29|190.43|188.33|190.38|188.28|8
1653385010000|2022-05-24 09:36:50|190.41|188.31|190.39|188.29|190.46|188.36|190.35|188.25|9
1653385020000|2022-05-24 09:37:00|190.4|188.3|190.37|188.27|190.4|188.3|190.36|188.26|9
1653385030000|2022-05-24 09:37:10|190.39|188.29|190.45|188.35|190.45|188.35|190.37|188.27|6
1653385040000|2022-05-24 09:37:20|190.46|188.36|190.38|188.28|190.46|188.36|190.38|188.28|4
1653385050000|2022-05-24 09:37:30|190.39|188.29|190.38|188.28|190.4|188.3|190.38|188.28|3
1653385060000|2022-05-24 09:37:40|190.4|188.3|190.45|188.35|190.47|188.37|190.4|188.3|8
1653385070000|2022-05-24 09:37:50|190.44|188.34|190.45|188.35|190.45|188.35|190.38|188.28|12
1653385080000|2022-05-24 09:38:00|190.46|188.36|190.54|188.44|190.58|188.48|190.46|188.36|9
1653385090000|2022-05-24 09:38:10|190.52|188.42|190.45|188.35|190.56|188.46|190.45|188.35|10
1653385100000|2022-05-24 09:38:20|190.44|188.34|190.49|188.39|190.49|188.39|190.41|188.31|13
1653385110000|2022-05-24 09:38:30|190.47|188.37|190.47|188.37|190.48|188.38|190.46|188.36|5
1653385120000|2022-05-24 09:38:40|190.46|188.36|190.46|188.36|190.46|188.36|190.39|188.29|8
1653385130000|2022-05-24 09:38:50|190.45|188.35|190.41|188.31|190.45|188.35|190.41|188.31|3
1653385140000|2022-05-24 09:39:00|190.4|188.3|190.4|188.3|190.4|188.3|190.4|188.3|1
1653385150000|2022-05-24 09:39:10|190.39|188.29|190.42|188.32|190.42|188.32|190.39|188.29|4
1653385160000|2022-05-24 09:39:20|190.41|188.31|190.42|188.32|190.46|188.36|190.41|188.31|8
1653385170000|2022-05-24 09:39:30|190.41|188.31|190.41|188.31|190.42|188.32|190.41|188.31|5
1653385180000|2022-05-24 09:39:40|190.4|188.3|190.31|188.21|190.4|188.3|190.31|188.21|11
1653385190000|2022-05-24 09:39:50|190.32|188.22|190.34|188.24|190.34|188.24|190.32|188.22|3
1653385200000|2022-05-24 09:40:00|190.36|188.26|190.41|188.31|190.41|188.31|190.36|188.26|5
1653385210000|2022-05-24 09:40:10|190.4|188.3|190.41|188.31|190.41|188.31|190.4|188.3|2
1653385220000|2022-05-24 09:40:20|190.45|188.35|190.43|188.33|190.47|188.37|190.43|188.33|6
1653385230000|2022-05-24 09:40:30|190.42|188.32|190.36|188.26|190.42|188.32|190.36|188.26|3
1653385240000|2022-05-24 09:40:40|190.35|188.25|190.34|188.24|190.35|188.25|190.31|188.21|12
1653385250000|2022-05-24 09:40:50|190.32|188.22|190.32|188.22|190.33|188.23|190.31|188.21|9
1653385270000|2022-05-24 09:41:10|190.31|188.21|190.47|188.37|190.47|188.37|190.31|188.21|8
1653385280000|2022-05-24 09:41:20|190.48|188.38|190.53|188.43|190.53|188.43|190.41|188.31|18
1653385290000|2022-05-24 09:41:30|190.52|188.42|190.51|188.41|190.61|188.51|190.51|188.41|11
1653385300000|2022-05-24 09:41:40|190.52|188.42|190.52|188.42|190.56|188.46|190.52|188.42|11
1653385310000|2022-05-24 09:41:50|190.51|188.41|190.45|188.35|190.52|188.42|190.45|188.35|8
1653385320000|2022-05-24 09:42:00|190.48|188.38|190.49|188.39|190.51|188.41|190.47|188.37|12
1653385330000|2022-05-24 09:42:10|190.5|188.4|190.37|188.27|190.5|188.4|190.37|188.27|10
1653385340000|2022-05-24 09:42:20|190.4|188.3|190.44|188.34|190.46|188.36|190.4|188.3|12
1653385350000|2022-05-24 09:42:30|190.45|188.35|190.49|188.39|190.49|188.39|190.45|188.35|4
1653385360000|2022-05-24 09:42:40|190.48|188.38|190.4|188.3|190.48|188.38|190.4|188.3|9
1653385370000|2022-05-24 09:42:50|190.39|188.29|190.38|188.28|190.39|188.29|190.37|188.27|4
1653385380000|2022-05-24 09:43:00|190.39|188.29|190.5|188.4|190.5|188.4|190.39|188.29|8
1653385390000|2022-05-24 09:43:10|190.48|188.38|190.44|188.34|190.48|188.38|190.43|188.33|4
1653385400000|2022-05-24 09:43:20|190.45|188.35|190.45|188.35|190.46|188.36|190.44|188.34|5
1653385410000|2022-05-24 09:43:30|190.44|188.34|190.45|188.35|190.45|188.35|190.44|188.34|2
1653385420000|2022-05-24 09:43:40|190.44|188.34|190.37|188.27|190.44|188.34|190.35|188.25|10
1653385430000|2022-05-24 09:43:50|190.36|188.26|190.27|188.17|190.36|188.26|190.27|188.17|11
1653385440000|2022-05-24 09:44:00|190.28|188.18|190.28|188.18|190.28|188.18|190.27|188.17|3
1653385450000|2022-05-24 09:44:10|190.29|188.19|190.36|188.26|190.43|188.33|190.29|188.19|14
1653385460000|2022-05-24 09:44:20|190.37|188.27|190.41|188.31|190.43|188.33|190.37|188.27|6
1653385470000|2022-05-24 09:44:30|190.42|188.32|190.43|188.33|190.43|188.33|190.42|188.32|2
1653385480000|2022-05-24 09:44:40|190.44|188.34|190.42|188.32|190.44|188.34|190.42|188.32|2
1653385490000|2022-05-24 09:44:50|190.43|188.33|190.31|188.21|190.44|188.34|190.3|188.2|16
1653385500000|2022-05-24 09:45:00|190.32|188.22|190.57|188.47|190.59|188.49|190.32|188.22|16
1653385510000|2022-05-24 09:45:10|190.56|188.46|190.56|188.46|190.56|188.46|190.48|188.38|8
1653385520000|2022-05-24 09:45:20|190.55|188.45|190.5|188.4|190.55|188.45|190.5|188.4|3
1653385530000|2022-05-24 09:45:30|190.51|188.41|190.54|188.44|190.57|188.47|190.51|188.41|9
1653385540000|2022-05-24 09:45:40|190.55|188.45|190.56|188.46|190.56|188.46|190.55|188.45|2
1653385550000|2022-05-24 09:45:50|190.55|188.45|190.56|188.46|190.56|188.46|190.55|188.45|2
1653385570000|2022-05-24 09:46:10|190.55|188.45|190.49|188.39|190.56|188.46|190.47|188.37|14
1653385580000|2022-05-24 09:46:20|190.48|188.38|190.47|188.37|190.48|188.38|190.47|188.37|2
1653385590000|2022-05-24 09:46:30|190.48|188.38|190.47|188.37|190.48|188.38|190.47|188.37|2
1653385600000|2022-05-24 09:46:40|190.48|188.38|190.46|188.36|190.48|188.38|190.45|188.35|4
1653385610000|2022-05-24 09:46:50|190.47|188.37|190.47|188.37|190.48|188.38|190.47|188.37|3
1653385620000|2022-05-24 09:47:00|190.48|188.38|190.51|188.41|190.52|188.42|190.48|188.38|3
1653385630000|2022-05-24 09:47:10|190.52|188.42|190.55|188.45|190.59|188.49|190.52|188.42|11
1653385640000|2022-05-24 09:47:20|190.54|188.44|190.39|188.29|190.54|188.44|190.39|188.29|10
1653385650000|2022-05-24 09:47:30|190.4|188.3|190.38|188.28|190.4|188.3|190.37|188.27|4
1653385660000|2022-05-24 09:47:40|190.37|188.27|190.31|188.21|190.37|188.27|190.31|188.21|6
1653385670000|2022-05-24 09:47:50|190.32|188.22|190.32|188.22|190.33|188.23|190.31|188.21|5
1653385680000|2022-05-24 09:48:00|190.33|188.23|190.35|188.25|190.37|188.27|190.33|188.23|6
1653385690000|2022-05-24 09:48:10|190.34|188.24|190.28|188.18|190.34|188.24|190.28|188.18|7
1653385700000|2022-05-24 09:48:20|190.26|188.16|190.25|188.15|190.26|188.16|190.21|188.11|8
1653385710000|2022-05-24 09:48:30|190.24|188.14|190.2|188.1|190.25|188.15|190.2|188.1|11
1653385720000|2022-05-24 09:48:40|190.23|188.13|190.18|188.08|190.25|188.15|190.18|188.08|12
1653385730000|2022-05-24 09:48:50|190.17|188.07|190.09|187.99|190.17|188.07|190.09|187.99|7
1653385740000|2022-05-24 09:49:00|190.1|188|190.11|188.01|190.11|188.01|190.1|188|2
1653385750000|2022-05-24 09:49:10|190.1|188|190.12|188.02|190.12|188.02|190.1|188|2
1653385760000|2022-05-24 09:49:20|190.18|188.08|190.2|188.1|190.3|188.2|190.18|188.08|14
1653385770000|2022-05-24 09:49:30|190.18|188.08|190.24|188.14|190.25|188.15|190.18|188.08|9
1653385780000|2022-05-24 09:49:40|190.25|188.15|190.24|188.14|190.25|188.15|190.24|188.14|2
1653385790000|2022-05-24 09:49:50|190.23|188.13|190.23|188.13|190.23|188.13|190.23|188.13|1
1653385800000|2022-05-24 09:50:00|190.24|188.14|190.24|188.14|190.25|188.15|190.2|188.1|10
1653385810000|2022-05-24 09:50:10|190.25|188.15|190.23|188.13|190.25|188.15|190.23|188.13|5
1653385820000|2022-05-24 09:50:20|190.22|188.12|190.22|188.12|190.23|188.13|190.22|188.12|3
1653385830000|2022-05-24 09:50:30|190.21|188.11|190.21|188.11|190.21|188.11|190.21|188.11|1
1653385840000|2022-05-24 09:50:40|190.2|188.1|190.16|188.06|190.2|188.1|190.16|188.06|4
1653385850000|2022-05-24 09:50:50|190.15|188.05|190.02|187.92|190.16|188.06|190.01|187.91|10
1653385860000|2022-05-24 09:51:00|190.01|187.91|190.07|187.97|190.07|187.97|190.01|187.91|12
1653385880000|2022-05-24 09:51:20|190.06|187.96|190.06|187.96|190.06|187.96|190.06|187.96|1
1653385890000|2022-05-24 09:51:30|190.05|187.95|190|187.9|190.06|187.96|189.99|187.89|9
1653385900000|2022-05-24 09:51:40|189.99|187.89|190.01|187.91|190.01|187.91|189.96|187.86|6
1653385910000|2022-05-24 09:51:50|190.02|187.92|189.97|187.87|190.02|187.92|189.96|187.86|7
1653385920000|2022-05-24 09:52:00|190.01|187.91|190.04|187.94|190.13|188.03|190.01|187.91|13
1653385930000|2022-05-24 09:52:10|190.03|187.93|190.01|187.91|190.06|187.96|190.01|187.91|11
1653385940000|2022-05-24 09:52:20|190|187.9|190.07|187.97|190.07|187.97|190|187.9|5
1653385950000|2022-05-24 09:52:30|190.08|187.98|190.13|188.03|190.13|188.03|190.07|187.97|8
1653385960000|2022-05-24 09:52:40|190.15|188.05|190.22|188.12|190.22|188.12|190.15|188.05|7
1653385970000|2022-05-24 09:52:50|190.21|188.11|190.13|188.03|190.21|188.11|190.13|188.03|6
1653385980000|2022-05-24 09:53:00|190.11|188.01|190.05|187.95|190.11|188.01|190.04|187.94|13
1653385990000|2022-05-24 09:53:10|190.04|187.94|190|187.9|190.04|187.94|189.99|187.89|13
1653386000000|2022-05-24 09:53:20|189.98|187.88|189.98|187.88|189.98|187.88|189.98|187.88|1
1653386010000|2022-05-24 09:53:30|190.01|187.91|190.1|188|190.14|188.04|190|187.9|16
1653386020000|2022-05-24 09:53:40|190.11|188.01|190.13|188.03|190.13|188.03|190.11|188.01|5
1653386030000|2022-05-24 09:53:50|190.14|188.04|190.09|187.99|190.16|188.06|190.09|187.99|6
1653386040000|2022-05-24 09:54:00|190.1|188|190.12|188.02|190.12|188.02|190.09|187.99|6
1653386050000|2022-05-24 09:54:10|190.13|188.03|190.15|188.05|190.15|188.05|190.13|188.03|3
1653386060000|2022-05-24 09:54:20|190.16|188.06|190.24|188.14|190.24|188.14|190.16|188.06|2
1653386070000|2022-05-24 09:54:30|190.23|188.13|190.25|188.15|190.25|188.15|190.23|188.13|7
1653386080000|2022-05-24 09:54:40|190.28|188.18|190.32|188.22|190.34|188.24|190.27|188.17|8
1653386090000|2022-05-24 09:54:50|190.33|188.23|190.35|188.25|190.36|188.26|190.33|188.23|4
1653386110000|2022-05-24 09:55:10|190.36|188.26|190.36|188.26|190.37|188.27|190.36|188.26|3
1653386120000|2022-05-24 09:55:20|190.37|188.27|190.4|188.3|190.41|188.31|190.37|188.27|5
1653386130000|2022-05-24 09:55:30|190.41|188.31|190.43|188.33|190.43|188.33|190.41|188.31|2
1653386150000|2022-05-24 09:55:50|190.4|188.3|190.42|188.32|190.42|188.32|190.4|188.3|5
1653386160000|2022-05-24 09:56:00|190.44|188.34|190.74|188.64|190.74|188.64|190.44|188.34|14
1653386170000|2022-05-24 09:56:10|190.76|188.66|190.74|188.64|190.78|188.68|190.7|188.6|15
1653386180000|2022-05-24 09:56:20|190.73|188.63|190.78|188.68|190.78|188.68|190.73|188.63|6
1653386190000|2022-05-24 09:56:30|190.76|188.66|190.84|188.74|190.84|188.74|190.76|188.66|4
1653386200000|2022-05-24 09:56:40|190.85|188.75|190.79|188.69|190.86|188.76|190.79|188.69|8
1653386210000|2022-05-24 09:56:50|190.77|188.67|190.85|188.75|190.85|188.75|190.77|188.67|8
1653386220000|2022-05-24 09:57:00|190.89|188.79|190.96|188.86|190.96|188.86|190.89|188.79|6
1653386230000|2022-05-24 09:57:10|190.95|188.85|190.87|188.77|190.95|188.85|190.82|188.72|7
1653386240000|2022-05-24 09:57:20|190.88|188.78|190.91|188.81|190.91|188.81|190.88|188.78|3
1653386250000|2022-05-24 09:57:30|190.93|188.83|190.43|188.33|190.96|188.86|190.43|188.33|13
1653386260000|2022-05-24 09:57:40|190.44|188.34|190.53|188.43|190.57|188.47|190.44|188.34|14
1653386270000|2022-05-24 09:57:50|190.55|188.45|190.85|188.75|190.87|188.77|190.55|188.45|15
1653386280000|2022-05-24 09:58:00|190.87|188.77|190.84|188.74|190.87|188.77|190.84|188.74|10
1653386290000|2022-05-24 09:58:10|190.85|188.75|190.84|188.74|190.85|188.75|190.8|188.7|8
1653386300000|2022-05-24 09:58:20|190.85|188.75|190.86|188.76|190.87|188.77|190.84|188.74|10
1653386310000|2022-05-24 09:58:30|190.9|188.8|190.88|188.78|190.94|188.84|190.88|188.78|10
1653386320000|2022-05-24 09:58:40|190.79|188.69|190.89|188.79|190.9|188.8|190.79|188.69|19
1653386330000|2022-05-24 09:58:50|190.94|188.84|190.94|188.84|190.95|188.85|190.93|188.83|6
1653386340000|2022-05-24 09:59:00|190.95|188.85|190.94|188.84|190.95|188.85|190.94|188.84|2
1653386350000|2022-05-24 09:59:10|190.91|188.81|190.9|188.8|190.91|188.81|190.89|188.79|4
1653386360000|2022-05-24 09:59:20|190.91|188.81|190.92|188.82|190.92|188.82|190.91|188.81|2
1653386370000|2022-05-24 09:59:30|190.93|188.83|190.99|188.89|191.02|188.92|190.93|188.83|11
1653386380000|2022-05-24 09:59:40|190.97|188.87|190.99|188.89|191|188.9|190.97|188.87|3
1653386390000|2022-05-24 09:59:50|190.98|188.88|190.99|188.89|191.01|188.91|190.96|188.86|10
1653386400000|2022-05-24 10:00:00|191|188.9|191.1|189|191.16|189.06|191|188.9|14
1653386410000|2022-05-24 10:00:10|191.09|188.99|190.96|188.86|191.09|188.99|190.96|188.86|19
1653386420000|2022-05-24 10:00:20|190.97|188.87|191.09|188.99|191.09|188.99|190.97|188.87|11
1653386430000|2022-05-24 10:00:30|191.07|188.97|191.04|188.94|191.08|188.98|191.04|188.94|12
1653386440000|2022-05-24 10:00:40|191.02|188.92|191.06|188.96|191.07|188.97|191|188.9|15
1653386450000|2022-05-24 10:00:50|191.05|188.95|190.94|188.84|191.05|188.95|190.93|188.83|11
1653386460000|2022-05-24 10:01:00|190.96|188.86|190.99|188.89|190.99|188.89|190.96|188.86|5
1653386470000|2022-05-24 10:01:10|191.02|188.92|191.12|189.02|191.14|189.04|191.02|188.92|15
1653386480000|2022-05-24 10:01:20|191.11|189.01|191.11|189.01|191.13|189.03|191.1|189|9
1653386490000|2022-05-24 10:01:30|191.08|188.98|191.07|188.97|191.08|188.98|191.06|188.96|3
1653386500000|2022-05-24 10:01:40|191.06|188.96|190.97|188.87|191.07|188.97|190.95|188.85|6
1653386510000|2022-05-24 10:01:50|190.98|188.88|190.97|188.87|190.98|188.88|190.94|188.84|9
1653386520000|2022-05-24 10:02:00|190.96|188.86|190.94|188.84|190.97|188.87|190.94|188.84|9
1653386530000|2022-05-24 10:02:10|190.93|188.83|190.89|188.79|190.93|188.83|190.89|188.79|7
1653386540000|2022-05-24 10:02:20|190.9|188.8|190.88|188.78|190.9|188.8|190.88|188.78|2
1653386550000|2022-05-24 10:02:30|190.89|188.79|190.89|188.79|190.91|188.81|190.89|188.79|4
1653386560000|2022-05-24 10:02:40|190.9|188.8|190.89|188.79|190.92|188.82|190.89|188.79|6
1653386570000|2022-05-24 10:02:50|190.9|188.8|190.9|188.8|190.9|188.8|190.9|188.8|1
1653386580000|2022-05-24 10:03:00|190.89|188.79|190.84|188.74|190.89|188.79|190.84|188.74|4
1653386590000|2022-05-24 10:03:10|190.85|188.75|190.81|188.71|190.87|188.77|190.81|188.71|7
1653386600000|2022-05-24 10:03:20|190.83|188.73|190.75|188.65|190.83|188.73|190.75|188.65|2
1653386610000|2022-05-24 10:03:30|190.74|188.64|190.71|188.61|190.74|188.64|190.7|188.6|5
1653386620000|2022-05-24 10:03:40|190.72|188.62|190.75|188.65|190.76|188.66|190.72|188.62|5
1653386630000|2022-05-24 10:03:50|190.76|188.66|190.86|188.76|190.87|188.77|190.75|188.65|15
1653386640000|2022-05-24 10:04:00|190.87|188.77|190.81|188.71|190.87|188.77|190.78|188.68|8
1653386650000|2022-05-24 10:04:10|190.82|188.72|190.64|188.54|190.83|188.73|190.64|188.54|15
1653386660000|2022-05-24 10:04:20|190.63|188.53|190.74|188.64|190.75|188.65|190.63|188.53|11
1653386670000|2022-05-24 10:04:30|190.73|188.63|190.65|188.55|190.73|188.63|190.65|188.55|3
1653386680000|2022-05-24 10:04:40|190.66|188.56|190.68|188.58|190.68|188.58|190.66|188.56|3
1653386690000|2022-05-24 10:04:50|190.67|188.57|190.67|188.57|190.67|188.57|190.67|188.57|1
1653386700000|2022-05-24 10:05:00|190.65|188.55|190.66|188.56|190.66|188.56|190.65|188.55|2
1653386710000|2022-05-24 10:05:10|190.65|188.55|190.65|188.55|190.65|188.55|190.65|188.55|1
1653386720000|2022-05-24 10:05:20|190.62|188.52|190.62|188.52|190.65|188.55|190.58|188.48|11
1653386730000|2022-05-24 10:05:30|190.61|188.51|190.59|188.49|190.61|188.51|190.59|188.49|3
1653386740000|2022-05-24 10:05:40|190.58|188.48|190.55|188.45|190.58|188.48|190.51|188.41|13
1653386750000|2022-05-24 10:05:50|190.53|188.43|190.52|188.42|190.54|188.44|190.51|188.41|8
1653386760000|2022-05-24 10:06:00|190.53|188.43|190.38|188.28|190.58|188.48|190.38|188.28|12
1653386770000|2022-05-24 10:06:10|190.36|188.26|190.31|188.21|190.36|188.26|190.3|188.2|6
1653386780000|2022-05-24 10:06:20|190.32|188.22|190.3|188.2|190.32|188.22|190.3|188.2|3
1653386790000|2022-05-24 10:06:30|190.32|188.22|190.33|188.23|190.35|188.25|190.32|188.22|5
1653386800000|2022-05-24 10:06:40|190.32|188.22|190.32|188.22|190.33|188.23|190.31|188.21|6
1653386810000|2022-05-24 10:06:50|190.33|188.23|190.33|188.23|190.33|188.23|190.33|188.23|1
1653386820000|2022-05-24 10:07:00|190.32|188.22|190.35|188.25|190.35|188.25|190.32|188.22|3
1653386830000|2022-05-24 10:07:10|190.36|188.26|190.46|188.36|190.46|188.36|190.36|188.26|8
1653386840000|2022-05-24 10:07:20|190.45|188.35|190.42|188.32|190.45|188.35|190.41|188.31|6
1653386850000|2022-05-24 10:07:30|190.44|188.34|190.53|188.43|190.54|188.44|190.44|188.34|9
1653386860000|2022-05-24 10:07:40|190.54|188.44|190.55|188.45|190.55|188.45|190.54|188.44|2
1653386870000|2022-05-24 10:07:50|190.56|188.46|190.57|188.47|190.65|188.55|190.56|188.46|7
1653386880000|2022-05-24 10:08:00|190.62|188.52|190.58|188.48|190.65|188.55|190.53|188.43|15
1653386890000|2022-05-24 10:08:10|190.59|188.49|190.56|188.46|190.59|188.49|190.54|188.44|5
1653386900000|2022-05-24 10:08:20|190.55|188.45|190.56|188.46|190.58|188.48|190.55|188.45|6
1653386910000|2022-05-24 10:08:30|190.55|188.45|190.53|188.43|190.55|188.45|190.48|188.38|9
1653386920000|2022-05-24 10:08:40|190.51|188.41|190.46|188.36|190.52|188.42|190.44|188.34|7
1653386930000|2022-05-24 10:08:50|190.47|188.37|190.58|188.48|190.58|188.48|190.47|188.37|14
1653386940000|2022-05-24 10:09:00|190.59|188.49|190.63|188.53|190.68|188.58|190.59|188.49|17
1653386950000|2022-05-24 10:09:10|190.66|188.56|190.75|188.65|190.78|188.68|190.65|188.55|17
1653386960000|2022-05-24 10:09:20|190.76|188.66|190.84|188.74|190.84|188.74|190.76|188.66|6
1653386970000|2022-05-24 10:09:30|190.87|188.77|191.24|189.14|191.26|189.16|190.87|188.77|26
1653386980000|2022-05-24 10:09:40|191.23|189.13|191.37|189.27|191.44|189.34|191.17|189.07|23
1653386990000|2022-05-24 10:09:50|191.38|189.28|191.39|189.29|191.47|189.37|191.36|189.26|19
1653387000000|2022-05-24 10:10:00|191.4|189.3|191.52|189.42|191.82|189.72|191.4|189.3|28
1653387010000|2022-05-24 10:10:10|191.51|189.41|191.63|189.53|191.64|189.54|191.51|189.41|17
1653387020000|2022-05-24 10:10:20|191.65|189.55|191.43|189.33|191.7|189.6|191.43|189.33|19
1653387030000|2022-05-24 10:10:30|191.44|189.34|191.56|189.46|191.6|189.5|191.44|189.34|19
1653387040000|2022-05-24 10:10:40|191.53|189.43|191.57|189.47|191.57|189.47|191.5|189.4|15
1653387050000|2022-05-24 10:10:50|191.54|189.44|191.63|189.53|191.72|189.62|191.48|189.38|23
1653387060000|2022-05-24 10:11:00|191.62|189.52|191.6|189.5|191.62|189.52|191.51|189.41|13
1653387070000|2022-05-24 10:11:10|191.63|189.53|191.56|189.46|191.71|189.61|191.56|189.46|17
1653387080000|2022-05-24 10:11:20|191.59|189.49|191.77|189.67|191.77|189.67|191.57|189.47|12
1653387090000|2022-05-24 10:11:30|191.78|189.68|191.85|189.75|191.89|189.79|191.78|189.68|22
1653387100000|2022-05-24 10:11:40|191.86|189.76|191.77|189.67|191.87|189.77|191.73|189.63|12
1653387110000|2022-05-24 10:11:50|191.85|189.75|191.8|189.7|191.86|189.76|191.8|189.7|9
1653387120000|2022-05-24 10:12:00|191.78|189.68|191.98|189.88|191.98|189.88|191.78|189.68|11
1653387130000|2022-05-24 10:12:10|191.99|189.89|191.89|189.79|192.01|189.91|191.89|189.79|14
1653387140000|2022-05-24 10:12:20|191.87|189.77|191.76|189.66|191.9|189.8|191.76|189.66|16
1653387150000|2022-05-24 10:12:30|191.75|189.65|191.7|189.6|191.76|189.66|191.6|189.5|21
1653387160000|2022-05-24 10:12:40|191.69|189.59|191.88|189.78|191.94|189.84|191.64|189.54|23
1653387170000|2022-05-24 10:12:50|191.89|189.79|191.99|189.89|191.99|189.89|191.87|189.77|13
1653387180000|2022-05-24 10:13:00|192|189.9|191.99|189.89|192.02|189.92|191.98|189.88|10
1653387190000|2022-05-24 10:13:10|191.98|189.88|191.92|189.82|191.98|189.88|191.84|189.74|16
1653387200000|2022-05-24 10:13:20|191.88|189.78|191.87|189.77|191.94|189.84|191.87|189.77|9
1653387210000|2022-05-24 10:13:30|191.91|189.81|191.78|189.68|191.94|189.84|191.77|189.67|10
1653387220000|2022-05-24 10:13:40|191.76|189.66|191.75|189.65|191.76|189.66|191.71|189.61|8
1653387230000|2022-05-24 10:13:50|191.74|189.64|191.88|189.78|191.89|189.79|191.74|189.64|10
1653387240000|2022-05-24 10:14:00|191.89|189.79|191.93|189.83|191.95|189.85|191.87|189.77|12
1653387250000|2022-05-24 10:14:10|191.94|189.84|191.88|189.78|191.99|189.89|191.86|189.76|16
1653387260000|2022-05-24 10:14:20|191.89|189.79|191.85|189.75|191.89|189.79|191.84|189.74|11
1653387270000|2022-05-24 10:14:30|191.86|189.76|191.84|189.74|191.87|189.77|191.84|189.74|5
1653387280000|2022-05-24 10:14:40|191.82|189.72|191.76|189.66|191.82|189.72|191.72|189.62|10
1653387290000|2022-05-24 10:14:50|191.77|189.67|191.82|189.72|191.86|189.76|191.76|189.66|14
1653387300000|2022-05-24 10:15:00|191.81|189.71|191.78|189.68|191.81|189.71|191.76|189.66|10
1653387310000|2022-05-24 10:15:10|191.77|189.67|191.71|189.61|191.77|189.67|191.71|189.61|8
1653387320000|2022-05-24 10:15:20|191.73|189.63|191.79|189.69|191.79|189.69|191.71|189.61|12
1653387330000|2022-05-24 10:15:30|191.78|189.68|191.73|189.63|191.78|189.68|191.72|189.62|8
1653387340000|2022-05-24 10:15:40|191.76|189.66|191.75|189.65|191.85|189.75|191.74|189.64|19
1653387350000|2022-05-24 10:15:50|191.77|189.67|191.77|189.67|191.77|189.67|191.77|189.67|1
1653387360000|2022-05-24 10:16:00|191.78|189.68|191.77|189.67|191.78|189.68|191.77|189.67|2
1653387370000|2022-05-24 10:16:10|191.75|189.65|191.75|189.65|191.75|189.65|191.75|189.65|1
1653387380000|2022-05-24 10:16:20|191.76|189.66|191.79|189.69|191.82|189.72|191.76|189.66|8
1653387390000|2022-05-24 10:16:30|191.78|189.68|191.78|189.68|191.78|189.68|191.74|189.64|8
1653387400000|2022-05-24 10:16:40|191.76|189.66|191.87|189.77|191.87|189.77|191.76|189.66|10
1653387410000|2022-05-24 10:16:50|191.88|189.78|191.99|189.89|192.07|189.97|191.88|189.78|16
1653387420000|2022-05-24 10:17:00|191.98|189.88|192.05|189.95|192.13|190.03|191.98|189.88|22
1653387430000|2022-05-24 10:17:10|192.07|189.97|192.09|189.99|192.09|189.99|192.04|189.94|9
1653387440000|2022-05-24 10:17:20|192.08|189.98|192.06|189.96|192.08|189.98|191.94|189.84|15
1653387450000|2022-05-24 10:17:30|192.05|189.95|192.04|189.94|192.06|189.96|192.04|189.94|10
1653387460000|2022-05-24 10:17:40|192.02|189.92|192.06|189.96|192.06|189.96|191.97|189.87|10
1653387470000|2022-05-24 10:17:50|192.05|189.95|192.09|189.99|192.09|189.99|192.05|189.95|11
1653387480000|2022-05-24 10:18:00|192.08|189.98|191.91|189.81|192.08|189.98|191.91|189.81|10
1653387490000|2022-05-24 10:18:10|191.9|189.8|191.88|189.78|191.9|189.8|191.88|189.78|2
1653387500000|2022-05-24 10:18:20|191.86|189.76|191.85|189.75|191.86|189.76|191.85|189.75|2
1653387510000|2022-05-24 10:18:30|191.86|189.76|191.84|189.74|191.88|189.78|191.84|189.74|6
1653387520000|2022-05-24 10:18:40|191.86|189.76|192.45|190.35|192.48|190.38|191.86|189.76|22
1653387530000|2022-05-24 10:18:50|192.47|190.37|192.38|190.28|192.47|190.37|192.34|190.24|12
1653387540000|2022-05-24 10:19:00|192.39|190.29|192.31|190.21|192.45|190.35|192.31|190.21|14
1653387550000|2022-05-24 10:19:10|192.29|190.19|192.25|190.15|192.38|190.28|192.25|190.15|15
1653387560000|2022-05-24 10:19:20|192.22|190.12|192.36|190.26|192.38|190.28|192.22|190.12|13
1653387570000|2022-05-24 10:19:30|192.35|190.25|192.33|190.23|192.35|190.25|192.19|190.09|23
1653387580000|2022-05-24 10:19:40|192.31|190.21|192.42|190.32|192.43|190.33|192.31|190.21|8
1653387590000|2022-05-24 10:19:50|192.43|190.33|192.42|190.32|192.45|190.35|192.38|190.28|9
1653387600000|2022-05-24 10:20:00|192.4|190.3|192.3|190.2|192.42|190.32|192.3|190.2|15
1653387610000|2022-05-24 10:20:10|192.31|190.21|192.39|190.29|192.4|190.3|192.31|190.21|11
1653387620000|2022-05-24 10:20:20|192.4|190.3|192.39|190.29|192.4|190.3|192.39|190.29|2
1653387630000|2022-05-24 10:20:30|192.4|190.3|192.41|190.31|192.45|190.35|192.38|190.28|9
1653387640000|2022-05-24 10:20:40|192.4|190.3|192.36|190.26|192.42|190.32|192.35|190.25|8
1653387650000|2022-05-24 10:20:50|192.45|190.35|192.42|190.32|192.45|190.35|192.42|190.32|6
1653387660000|2022-05-24 10:21:00|192.43|190.33|192.49|190.39|192.49|190.39|192.43|190.33|11
1653387670000|2022-05-24 10:21:10|192.48|190.38|192.5|190.4|192.53|190.43|192.47|190.37|8
1653387680000|2022-05-24 10:21:20|192.46|190.36|192.5|190.4|192.51|190.41|192.45|190.35|5
1653387690000|2022-05-24 10:21:30|192.48|190.38|192.41|190.31|192.48|190.38|192.41|190.31|4
1653387700000|2022-05-24 10:21:40|192.39|190.29|192.56|190.46|192.56|190.46|192.37|190.27|11
1653387710000|2022-05-24 10:21:50|192.55|190.45|192.54|190.44|192.56|190.46|192.51|190.41|9
1653387720000|2022-05-24 10:22:00|192.55|190.45|192.67|190.57|192.71|190.61|192.55|190.45|6
1653387730000|2022-05-24 10:22:10|192.66|190.56|192.52|190.42|192.66|190.56|192.48|190.38|12
1653387740000|2022-05-24 10:22:20|192.56|190.46|192.7|190.6|192.7|190.6|192.56|190.46|12
1653387750000|2022-05-24 10:22:30|192.74|190.64|192.73|190.63|192.74|190.64|192.72|190.62|4
1653387760000|2022-05-24 10:22:40|192.72|190.62|192.76|190.66|192.77|190.67|192.72|190.62|14
1653387770000|2022-05-24 10:22:50|192.77|190.67|192.72|190.62|192.77|190.67|192.69|190.59|6
1653387780000|2022-05-24 10:23:00|192.71|190.61|192.67|190.57|192.76|190.66|192.63|190.53|20
1653387790000|2022-05-24 10:23:10|192.66|190.56|192.47|190.37|192.66|190.56|192.47|190.37|15
1653387800000|2022-05-24 10:23:20|192.46|190.36|192.52|190.42|192.52|190.42|192.46|190.36|7
1653387810000|2022-05-24 10:23:30|192.53|190.43|192.36|190.26|192.53|190.43|192.32|190.22|22
1653387820000|2022-05-24 10:23:40|192.35|190.25|192.29|190.19|192.35|190.25|192.26|190.16|16
1653387830000|2022-05-24 10:23:50|192.28|190.18|192.35|190.25|192.35|190.25|192.27|190.17|10
1653387840000|2022-05-24 10:24:00|192.32|190.22|192.3|190.2|192.34|190.24|192.25|190.15|13
1653387850000|2022-05-24 10:24:10|192.28|190.18|192.26|190.16|192.29|190.19|192.24|190.14|12
1653387860000|2022-05-24 10:24:20|192.27|190.17|192.18|190.08|192.27|190.17|192.17|190.07|6
1653387870000|2022-05-24 10:24:30|192.19|190.09|192.1|190|192.19|190.09|192.09|189.99|10
1653387880000|2022-05-24 10:24:40|192.08|189.98|192.17|190.07|192.17|190.07|191.91|189.81|21
1653387890000|2022-05-24 10:24:50|192.21|190.11|192.26|190.16|192.28|190.18|192.21|190.11|11
1653387900000|2022-05-24 10:25:00|192.24|190.14|192.19|190.09|192.24|190.14|192.18|190.08|12
1653387910000|2022-05-24 10:25:10|192.18|190.08|192.19|190.09|192.2|190.1|192.13|190.03|7
1653387920000|2022-05-24 10:25:20|192.2|190.1|192.18|190.08|192.2|190.1|192.15|190.05|11
1653387930000|2022-05-24 10:25:30|192.22|190.12|192.27|190.17|192.27|190.17|192.21|190.11|10
1653387940000|2022-05-24 10:25:40|192.26|190.16|192.19|190.09|192.26|190.16|192.18|190.08|9
1653387950000|2022-05-24 10:25:50|192.18|190.08|192.29|190.19|192.29|190.19|192.18|190.08|4
1653387960000|2022-05-24 10:26:00|192.32|190.22|192.28|190.18|192.34|190.24|192.28|190.18|5
1653387970000|2022-05-24 10:26:10|192.27|190.17|192.23|190.13|192.27|190.17|192.21|190.11|9
1653387980000|2022-05-24 10:26:20|192.22|190.12|192.23|190.13|192.23|190.13|192.22|190.12|2
1653387990000|2022-05-24 10:26:30|192.22|190.12|192.22|190.12|192.23|190.13|192.22|190.12|7
1653388000000|2022-05-24 10:26:40|192.21|190.11|192.18|190.08|192.21|190.11|192.15|190.05|10
1653388020000|2022-05-24 10:27:00|192.17|190.07|192.21|190.11|192.23|190.13|192.16|190.06|9
1653388030000|2022-05-24 10:27:10|192.19|190.09|192.07|189.97|192.19|190.09|192.07|189.97|9
1653388040000|2022-05-24 10:27:20|192.08|189.98|192.25|190.15|192.25|190.15|192.08|189.98|13
1653388050000|2022-05-24 10:27:30|192.23|190.13|192.21|190.11|192.23|190.13|192.18|190.08|10
1653388060000|2022-05-24 10:27:40|192.22|190.12|192.33|190.23|192.34|190.24|192.19|190.09|12
1653388070000|2022-05-24 10:27:50|192.32|190.22|192.22|190.12|192.32|190.22|192.22|190.12|7
1653388090000|2022-05-24 10:28:10|192.23|190.13|192.31|190.21|192.31|190.21|192.23|190.13|3
1653388100000|2022-05-24 10:28:20|192.3|190.2|192.4|190.3|192.42|190.32|192.29|190.19|12
1653388110000|2022-05-24 10:28:30|192.39|190.29|192.41|190.31|192.43|190.33|192.39|190.29|7
1653388120000|2022-05-24 10:28:40|192.39|190.29|192.48|190.38|192.49|190.39|192.39|190.29|10
1653388130000|2022-05-24 10:28:50|192.49|190.39|192.54|190.44|192.54|190.44|192.49|190.39|2
1653388140000|2022-05-24 10:29:00|192.53|190.43|192.27|190.17|192.53|190.43|192.27|190.17|14
1653388150000|2022-05-24 10:29:10|192.26|190.16|192.34|190.24|192.34|190.24|192.21|190.11|13
1653388160000|2022-05-24 10:29:20|192.35|190.25|192.39|190.29|192.41|190.31|192.34|190.24|7
1653388170000|2022-05-24 10:29:30|192.4|190.3|192.35|190.25|192.4|190.3|192.35|190.25|5
1653388180000|2022-05-24 10:29:40|192.34|190.24|192.34|190.24|192.35|190.25|192.33|190.23|4
1653388190000|2022-05-24 10:29:50|192.36|190.26|192.43|190.33|192.47|190.37|192.36|190.26|14
1653388200000|2022-05-24 10:30:00|192.42|190.32|192.56|190.46|192.57|190.47|192.4|190.3|20
1653388210000|2022-05-24 10:30:10|192.55|190.45|192.4|190.3|192.55|190.45|192.4|190.3|7
1653388220000|2022-05-24 10:30:20|192.39|190.29|192.36|190.26|192.39|190.29|192.32|190.22|6
1653388230000|2022-05-24 10:30:30|192.35|190.25|192.33|190.23|192.36|190.26|192.33|190.23|4
1653388240000|2022-05-24 10:30:40|192.32|190.22|192.31|190.21|192.34|190.24|192.31|190.21|6
1653388250000|2022-05-24 10:30:50|192.32|190.22|192.33|190.23|192.33|190.23|192.32|190.22|2
1653388260000|2022-05-24 10:31:00|192.32|190.22|192.3|190.2|192.33|190.23|192.3|190.2|5
1653388270000|2022-05-24 10:31:10|192.31|190.21|192.28|190.18|192.31|190.21|192.27|190.17|6
1653388280000|2022-05-24 10:31:20|192.29|190.19|192.3|190.2|192.31|190.21|192.29|190.19|3
1653388290000|2022-05-24 10:31:30|192.31|190.21|192.39|190.29|192.41|190.31|192.3|190.2|10
1653388300000|2022-05-24 10:31:40|192.37|190.27|192.38|190.28|192.38|190.28|192.36|190.26|8
1653388310000|2022-05-24 10:31:50|192.37|190.27|192.59|190.49|192.59|190.49|192.37|190.27|10
1653388320000|2022-05-24 10:32:00|192.58|190.48|192.68|190.58|192.72|190.62|192.58|190.48|14
1653388330000|2022-05-24 10:32:10|192.67|190.57|192.64|190.54|192.67|190.57|192.64|190.54|4
1653388340000|2022-05-24 10:32:20|192.65|190.55|192.69|190.59|192.69|190.59|192.64|190.54|5
1653388350000|2022-05-24 10:32:30|192.68|190.58|192.6|190.5|192.68|190.58|192.6|190.5|7
1653388360000|2022-05-24 10:32:40|192.61|190.51|192.67|190.57|192.7|190.6|192.61|190.51|10
1653388370000|2022-05-24 10:32:50|192.66|190.56|192.7|190.6|192.71|190.61|192.66|190.56|4
1653388380000|2022-05-24 10:33:00|192.68|190.58|192.68|190.58|192.68|190.58|192.67|190.57|3
1653388390000|2022-05-24 10:33:10|192.69|190.59|192.65|190.55|192.69|190.59|192.64|190.54|6
1653388400000|2022-05-24 10:33:20|192.66|190.56|192.73|190.63|192.73|190.63|192.65|190.55|7
1653388410000|2022-05-24 10:33:30|192.79|190.69|192.9|190.8|192.9|190.8|192.79|190.69|6
1653388420000|2022-05-24 10:33:40|192.88|190.78|192.92|190.82|192.94|190.84|192.87|190.77|11
1653388430000|2022-05-24 10:33:50|192.91|190.81|192.89|190.79|192.91|190.81|192.87|190.77|5
1653388440000|2022-05-24 10:34:00|192.87|190.77|192.69|190.59|192.88|190.78|192.69|190.59|12
1653388450000|2022-05-24 10:34:10|192.7|190.6|192.67|190.57|192.7|190.6|192.67|190.57|4
1653388460000|2022-05-24 10:34:20|192.68|190.58|192.68|190.58|192.69|190.59|192.68|190.58|3
1653388470000|2022-05-24 10:34:30|192.7|190.6|192.66|190.56|192.7|190.6|192.65|190.55|6
1653388480000|2022-05-24 10:34:40|192.65|190.55|192.65|190.55|192.65|190.55|192.65|190.55|1
1653388490000|2022-05-24 10:34:50|192.64|190.54|192.49|190.39|192.65|190.55|192.49|190.39|7
1653388500000|2022-05-24 10:35:00|192.48|190.38|192.53|190.43|192.53|190.43|192.46|190.36|10
1653388510000|2022-05-24 10:35:10|192.52|190.42|192.5|190.4|192.52|190.42|192.5|190.4|3
1653388520000|2022-05-24 10:35:20|192.49|190.39|192.53|190.43|192.57|190.47|192.49|190.39|8
1653388530000|2022-05-24 10:35:30|192.51|190.41|192.49|190.39|192.51|190.41|192.49|190.39|3
1653388540000|2022-05-24 10:35:40|192.48|190.38|192.46|190.36|192.48|190.38|192.45|190.35|5
1653388550000|2022-05-24 10:35:50|192.45|190.35|192.44|190.34|192.45|190.35|192.44|190.34|2
1653388560000|2022-05-24 10:36:00|192.45|190.35|192.45|190.35|192.45|190.35|192.45|190.35|1
1653388570000|2022-05-24 10:36:10|192.46|190.36|192.52|190.42|192.6|190.5|192.45|190.35|16
1653388580000|2022-05-24 10:36:20|192.51|190.41|192.57|190.47|192.57|190.47|192.51|190.41|8
1653388590000|2022-05-24 10:36:30|192.58|190.48|192.51|190.41|192.59|190.49|192.51|190.41|7
1653388600000|2022-05-24 10:36:40|192.52|190.42|192.53|190.43|192.54|190.44|192.52|190.42|4
1653388610000|2022-05-24 10:36:50|192.55|190.45|192.52|190.42|192.55|190.45|192.52|190.42|6
1653388620000|2022-05-24 10:37:00|192.53|190.43|192.54|190.44|192.54|190.44|192.52|190.42|4
1653388630000|2022-05-24 10:37:10|192.59|190.49|192.57|190.47|192.61|190.51|192.57|190.47|6
1653388640000|2022-05-24 10:37:20|192.52|190.42|192.57|190.47|192.57|190.47|192.51|190.41|7
1653388650000|2022-05-24 10:37:30|192.58|190.48|192.59|190.49|192.59|190.49|192.58|190.48|2
1653388660000|2022-05-24 10:37:40|192.6|190.5|192.53|190.43|192.6|190.5|192.52|190.42|7
1653388670000|2022-05-24 10:37:50|192.54|190.44|192.59|190.49|192.6|190.5|192.54|190.44|12
1653388680000|2022-05-24 10:38:00|192.58|190.48|192.51|190.41|192.58|190.48|192.49|190.39|12
1653388690000|2022-05-24 10:38:10|192.5|190.4|192.47|190.37|192.5|190.4|192.46|190.36|8
1653388700000|2022-05-24 10:38:20|192.48|190.38|192.49|190.39|192.53|190.43|192.48|190.38|10
1653388710000|2022-05-24 10:38:30|192.47|190.37|192.34|190.24|192.47|190.37|192.34|190.24|9
1653388720000|2022-05-24 10:38:40|192.36|190.26|192.75|190.65|192.75|190.65|192.36|190.26|19
1653388730000|2022-05-24 10:38:50|192.77|190.67|192.75|190.65|192.77|190.67|192.74|190.64|3
1653388740000|2022-05-24 10:39:00|192.73|190.63|192.76|190.66|192.76|190.66|192.66|190.56|13
1653388750000|2022-05-24 10:39:10|192.77|190.67|192.77|190.67|192.77|190.67|192.77|190.67|1
1653388760000|2022-05-24 10:39:20|192.78|190.68|192.76|190.66|192.79|190.69|192.76|190.66|5
1653388770000|2022-05-24 10:39:30|192.77|190.67|192.76|190.66|192.77|190.67|192.76|190.66|2
1653388790000|2022-05-24 10:39:50|192.77|190.67|192.78|190.68|192.78|190.68|192.77|190.67|2
1653388800000|2022-05-24 10:40:00|192.77|190.67|192.82|190.72|192.82|190.72|192.73|190.63|9
1653388810000|2022-05-24 10:40:10|192.88|190.78|193.01|190.91|193.1|191|192.88|190.78|21
1653388820000|2022-05-24 10:40:20|193.05|190.95|193.04|190.94|193.05|190.95|193.01|190.91|11
1653388830000|2022-05-24 10:40:30|193.05|190.95|193.09|190.99|193.11|191.01|193.05|190.95|10
1653388840000|2022-05-24 10:40:40|193.1|191|193.09|190.99|193.1|191|193.09|190.99|4
1653388850000|2022-05-24 10:40:50|193.1|191|193.09|190.99|193.11|191.01|193.09|190.99|5
1653388860000|2022-05-24 10:41:00|193.11|191.01|193.13|191.03|193.13|191.03|193.07|190.97|15
1653388870000|2022-05-24 10:41:10|193.09|190.99|193.29|191.19|193.31|191.21|193.09|190.99|8
1653388880000|2022-05-24 10:41:20|193.3|191.2|193.27|191.17|193.3|191.2|193.26|191.16|9
1653388890000|2022-05-24 10:41:30|193.24|191.14|193.28|191.18|193.28|191.18|193.18|191.08|7
1653388900000|2022-05-24 10:41:40|193.27|191.17|193.3|191.2|193.3|191.2|193.27|191.17|7
1653388910000|2022-05-24 10:41:50|193.28|191.18|193.39|191.29|193.4|191.3|193.28|191.18|16
1653388920000|2022-05-24 10:42:00|193.38|191.28|193.36|191.26|193.38|191.28|193.35|191.25|6
1653388930000|2022-05-24 10:42:10|193.37|191.27|193.39|191.29|193.39|191.29|193.37|191.27|3
1653388940000|2022-05-24 10:42:20|193.38|191.28|193.28|191.18|193.38|191.28|193.26|191.16|8
1653388950000|2022-05-24 10:42:30|193.29|191.19|193.27|191.17|193.32|191.22|193.27|191.17|9
1653388960000|2022-05-24 10:42:40|193.29|191.19|193.31|191.21|193.31|191.21|193.29|191.19|3
1653388970000|2022-05-24 10:42:50|193.32|191.22|193.34|191.24|193.34|191.24|193.32|191.22|2
1653388980000|2022-05-24 10:43:00|193.31|191.21|193.31|191.21|193.32|191.22|193.31|191.21|5
1653388990000|2022-05-24 10:43:10|193.29|191.19|193.26|191.16|193.29|191.19|193.24|191.14|5
1653389000000|2022-05-24 10:43:20|193.3|191.2|193.26|191.16|193.3|191.2|193.25|191.15|6
1653389010000|2022-05-24 10:43:30|193.27|191.17|193.32|191.22|193.32|191.22|193.27|191.17|7
1653389020000|2022-05-24 10:43:40|193.31|191.21|193.28|191.18|193.33|191.23|193.28|191.18|5
1653389030000|2022-05-24 10:43:50|193.27|191.17|193.28|191.18|193.32|191.22|193.26|191.16|10
1653389040000|2022-05-24 10:44:00|193.27|191.17|193.19|191.09|193.27|191.17|193.17|191.07|6
1653389050000|2022-05-24 10:44:10|193.18|191.08|193.24|191.14|193.24|191.14|193.18|191.08|7
1653389060000|2022-05-24 10:44:20|193.19|191.09|193.2|191.1|193.21|191.11|193.18|191.08|5
1653389070000|2022-05-24 10:44:30|193.21|191.11|193.19|191.09|193.21|191.11|193.18|191.08|4
1653389080000|2022-05-24 10:44:40|193.2|191.1|193.29|191.19|193.29|191.19|193.2|191.1|11
1653389090000|2022-05-24 10:44:50|193.28|191.18|193.26|191.16|193.28|191.18|193.26|191.16|6
1653389100000|2022-05-24 10:45:00|193.27|191.17|193.37|191.27|193.37|191.27|193.27|191.17|4
1653389110000|2022-05-24 10:45:10|193.36|191.26|193.38|191.28|193.38|191.28|193.36|191.26|3
1653389120000|2022-05-24 10:45:20|193.39|191.29|193.39|191.29|193.44|191.34|193.39|191.29|9
1653389130000|2022-05-24 10:45:30|193.4|191.3|193.44|191.34|193.44|191.34|193.4|191.3|3
1653389140000|2022-05-24 10:45:40|193.43|191.33|193.42|191.32|193.43|191.33|193.41|191.31|4
1653389150000|2022-05-24 10:45:50|193.41|191.31|193.42|191.32|193.5|191.4|193.41|191.31|13
1653389160000|2022-05-24 10:46:00|193.43|191.33|193.35|191.25|193.43|191.33|193.34|191.24|8
1653389170000|2022-05-24 10:46:10|193.36|191.26|193.23|191.13|193.36|191.26|193.22|191.12|14
1653389180000|2022-05-24 10:46:20|193.25|191.15|193.23|191.13|193.26|191.16|193.23|191.13|7
1653389190000|2022-05-24 10:46:30|193.22|191.12|193.24|191.14|193.24|191.14|193.2|191.1|5
1653389200000|2022-05-24 10:46:40|193.27|191.17|193.53|191.43|193.54|191.44|193.27|191.17|25
1653389210000|2022-05-24 10:46:50|193.54|191.44|193.6|191.5|193.63|191.53|193.52|191.42|18
1653389220000|2022-05-24 10:47:00|193.61|191.51|193.58|191.48|193.65|191.55|193.58|191.48|11
1653389230000|2022-05-24 10:47:10|193.53|191.43|193.51|191.41|193.54|191.44|193.44|191.34|14
1653389240000|2022-05-24 10:47:20|193.49|191.39|193.33|191.23|193.49|191.39|193.33|191.23|12
1653389250000|2022-05-24 10:47:30|193.32|191.22|193.33|191.23|193.33|191.23|193.32|191.22|4
1653389260000|2022-05-24 10:47:40|193.32|191.22|193.28|191.18|193.32|191.22|193.26|191.16|8
1653389270000|2022-05-24 10:47:50|193.27|191.17|193.29|191.19|193.29|191.19|193.27|191.17|2
1653389280000|2022-05-24 10:48:00|193.28|191.18|193.26|191.16|193.28|191.18|193.26|191.16|3
1653389290000|2022-05-24 10:48:10|193.27|191.17|193.3|191.2|193.31|191.21|193.27|191.17|9
1653389300000|2022-05-24 10:48:20|193.29|191.19|193.18|191.08|193.29|191.19|193.18|191.08|11
1653389310000|2022-05-24 10:48:30|193.19|191.09|193.21|191.11|193.21|191.11|193.19|191.09|3
1653389320000|2022-05-24 10:48:40|193.22|191.12|193.31|191.21|193.34|191.24|193.22|191.12|11
1653389330000|2022-05-24 10:48:50|193.3|191.2|193.28|191.18|193.31|191.21|193.28|191.18|4
1653389340000|2022-05-24 10:49:00|193.27|191.17|193.23|191.13|193.27|191.17|193.23|191.13|3
1653389350000|2022-05-24 10:49:10|193.22|191.12|193.23|191.13|193.23|191.13|193.21|191.11|11
1653389360000|2022-05-24 10:49:20|193.22|191.12|193.22|191.12|193.23|191.13|193.22|191.12|3
1653389370000|2022-05-24 10:49:30|193.21|191.11|193.22|191.12|193.23|191.13|193.2|191.1|6
1653389380000|2022-05-24 10:49:40|193.21|191.11|193.21|191.11|193.21|191.11|193.21|191.11|1
1653389400000|2022-05-24 10:50:00|193.2|191.1|193.19|191.09|193.21|191.11|193.19|191.09|5
1653389410000|2022-05-24 10:50:10|193.18|191.08|193.17|191.07|193.18|191.08|193.17|191.07|2
1653389420000|2022-05-24 10:50:20|193.16|191.06|193.17|191.07|193.17|191.07|193.15|191.05|3
1653389430000|2022-05-24 10:50:30|193.16|191.06|193.19|191.09|193.19|191.09|193.15|191.05|4
1653389440000|2022-05-24 10:50:40|193.21|191.11|193.17|191.07|193.22|191.12|193.15|191.05|8
1653389460000|2022-05-24 10:51:00|193.16|191.06|193.16|191.06|193.16|191.06|193.14|191.04|4
1653389470000|2022-05-24 10:51:10|193.17|191.07|193.2|191.1|193.22|191.12|193.15|191.05|11
1653389480000|2022-05-24 10:51:20|193.21|191.11|193.16|191.06|193.21|191.11|193.16|191.06|9
1653389490000|2022-05-24 10:51:30|193.18|191.08|193.17|191.07|193.18|191.08|193.17|191.07|2
1653389520000|2022-05-24 10:52:00|193.18|191.08|193.18|191.08|193.19|191.09|193.17|191.07|5
1653389530000|2022-05-24 10:52:10|193.17|191.07|193.16|191.06|193.17|191.07|193.14|191.04|6
1653389540000|2022-05-24 10:52:20|193.13|191.03|193.13|191.03|193.13|191.03|193.13|191.03|1
1653389550000|2022-05-24 10:52:30|193.12|191.02|192.82|190.72|193.12|191.02|192.81|190.71|14
1653389570000|2022-05-24 10:52:50|192.83|190.73|192.82|190.72|192.83|190.73|192.82|190.72|2
1653389580000|2022-05-24 10:53:00|192.83|190.73|192.9|190.8|192.91|190.81|192.83|190.73|8
1653389590000|2022-05-24 10:53:10|192.91|190.81|192.78|190.68|192.91|190.81|192.75|190.65|14
1653389600000|2022-05-24 10:53:20|192.8|190.7|192.89|190.79|192.89|190.79|192.8|190.7|5
1653389610000|2022-05-24 10:53:30|192.9|190.8|192.88|190.78|192.9|190.8|192.87|190.77|4
1653389620000|2022-05-24 10:53:40|192.87|190.77|192.98|190.88|193.02|190.92|192.86|190.76|14
1653389630000|2022-05-24 10:53:50|192.99|190.89|192.9|190.8|193.01|190.91|192.89|190.79|10
1653389640000|2022-05-24 10:54:00|192.91|190.81|192.98|190.88|192.98|190.88|192.91|190.81|8
1653389650000|2022-05-24 10:54:10|192.97|190.87|192.92|190.82|192.97|190.87|192.92|190.82|6
1653389660000|2022-05-24 10:54:20|192.93|190.83|192.94|190.84|192.94|190.84|192.93|190.83|2
1653389670000|2022-05-24 10:54:30|192.95|190.85|193|190.9|193.01|190.91|192.95|190.85|8
1653389680000|2022-05-24 10:54:40|192.99|190.89|192.99|190.89|193.01|190.91|192.98|190.88|6
1653389690000|2022-05-24 10:54:50|193|190.9|193.03|190.93|193.05|190.95|193|190.9|9
1653389700000|2022-05-24 10:55:00|193.02|190.92|193.02|190.92|193.04|190.94|193.02|190.92|7
1653389710000|2022-05-24 10:55:10|193.03|190.93|193.08|190.98|193.08|190.98|193.02|190.92|6
1653389720000|2022-05-24 10:55:20|193.1|191|193.11|191.01|193.11|191.01|193.09|190.99|4
1653389730000|2022-05-24 10:55:30|193.1|191|193.1|191|193.11|191.01|193.1|191|3
1653389740000|2022-05-24 10:55:40|193.09|190.99|193.06|190.96|193.09|190.99|193.06|190.96|5
1653389750000|2022-05-24 10:55:50|193.07|190.97|193.06|190.96|193.09|190.99|193.06|190.96|5
1653389760000|2022-05-24 10:56:00|193.05|190.95|193.12|191.02|193.13|191.03|193.05|190.95|12
1653389770000|2022-05-24 10:56:10|193.13|191.03|193.11|191.01|193.15|191.05|193.1|191|4
1653389780000|2022-05-24 10:56:20|193.12|191.02|193.14|191.04|193.14|191.04|193.12|191.02|3
1653389790000|2022-05-24 10:56:30|193.13|191.03|193.23|191.13|193.23|191.13|193.07|190.97|12
1653389800000|2022-05-24 10:56:40|193.21|191.11|193.12|191.02|193.21|191.11|193.12|191.02|7
1653389810000|2022-05-24 10:56:50|193.13|191.03|193.09|190.99|193.13|191.03|193.07|190.97|13
1653389820000|2022-05-24 10:57:00|193.1|191|193.13|191.03|193.13|191.03|193.1|191|4
1653389830000|2022-05-24 10:57:10|193.12|191.02|193.12|191.02|193.13|191.03|193.1|191|6
1653389840000|2022-05-24 10:57:20|193.13|191.03|193.17|191.07|193.18|191.08|193.11|191.01|9
1653389850000|2022-05-24 10:57:30|193.18|191.08|193.2|191.1|193.2|191.1|193.18|191.08|2
1653389860000|2022-05-24 10:57:40|193.21|191.11|193.14|191.04|193.31|191.21|193.14|191.04|16
1653389870000|2022-05-24 10:57:50|193.11|191.01|193.13|191.03|193.17|191.07|193.08|190.98|13
1653389880000|2022-05-24 10:58:00|193.14|191.04|193.13|191.03|193.18|191.08|193.13|191.03|10
1653389890000|2022-05-24 10:58:10|193.12|191.02|193.19|191.09|193.19|191.09|193.08|190.98|13
1653389900000|2022-05-24 10:58:20|193.2|191.1|193.27|191.17|193.27|191.17|193.2|191.1|8
1653389910000|2022-05-24 10:58:30|193.28|191.18|193.2|191.1|193.3|191.2|193.2|191.1|10
1653389920000|2022-05-24 10:58:40|193.21|191.11|193.24|191.14|193.24|191.14|193.2|191.1|7
1653389930000|2022-05-24 10:58:50|193.26|191.16|193.29|191.19|193.29|191.19|193.25|191.15|7
1653389940000|2022-05-24 10:59:00|193.3|191.2|193.23|191.13|193.3|191.2|193.23|191.13|5
1653389950000|2022-05-24 10:59:10|193.24|191.14|193.24|191.14|193.24|191.14|193.24|191.14|1
1653389960000|2022-05-24 10:59:20|193.23|191.13|193.21|191.11|193.23|191.13|193.21|191.11|2
1653389970000|2022-05-24 10:59:30|193.22|191.12|193.28|191.18|193.29|191.19|193.22|191.12|6
1653389980000|2022-05-24 10:59:40|193.3|191.2|193.17|191.07|193.3|191.2|193.17|191.07|7
1653389990000|2022-05-24 10:59:50|193.16|191.06|193.24|191.14|193.24|191.14|193.16|191.06|10
1653390000000|2022-05-24 11:00:00|193.25|191.15|193.59|191.49|193.59|191.49|193.25|191.15|19
1653390010000|2022-05-24 11:00:10|193.57|191.47|193.62|191.52|193.7|191.6|193.57|191.47|22
1653390020000|2022-05-24 11:00:20|193.64|191.54|193.54|191.44|193.64|191.54|193.49|191.39|19
1653390030000|2022-05-24 11:00:30|193.53|191.43|193.54|191.44|193.55|191.45|193.5|191.4|13
1653390040000|2022-05-24 11:00:40|193.51|191.41|193.52|191.42|193.52|191.42|193.48|191.38|8
1653390050000|2022-05-24 11:00:50|193.53|191.43|193.53|191.43|193.53|191.43|193.51|191.41|4
1653390060000|2022-05-24 11:01:00|193.54|191.44|193.5|191.4|193.55|191.45|193.49|191.39|7
1653390070000|2022-05-24 11:01:10|193.52|191.42|193.51|191.41|193.52|191.42|193.51|191.41|2
1653390080000|2022-05-24 11:01:20|193.5|191.4|193.5|191.4|193.5|191.4|193.46|191.36|4
1653390090000|2022-05-24 11:01:30|193.49|191.39|193.51|191.41|193.51|191.41|193.49|191.39|3
1653390100000|2022-05-24 11:01:40|193.5|191.4|193.51|191.41|193.51|191.41|193.45|191.35|11
1653390110000|2022-05-24 11:01:50|193.52|191.42|193.44|191.34|193.52|191.42|193.44|191.34|6
1653390120000|2022-05-24 11:02:00|193.42|191.32|193.51|191.41|193.51|191.41|193.41|191.31|10
1653390130000|2022-05-24 11:02:10|193.54|191.44|193.55|191.45|193.55|191.45|193.54|191.44|2
1653390140000|2022-05-24 11:02:20|193.53|191.43|193.53|191.43|193.53|191.43|193.53|191.43|1
1653390150000|2022-05-24 11:02:30|193.54|191.44|193.55|191.45|193.56|191.46|193.54|191.44|7
1653390160000|2022-05-24 11:02:40|193.54|191.44|193.45|191.35|193.54|191.44|193.44|191.34|6
1653390170000|2022-05-24 11:02:50|193.47|191.37|193.41|191.31|193.48|191.38|193.41|191.31|8
1653390180000|2022-05-24 11:03:00|193.4|191.3|193.37|191.27|193.4|191.3|193.37|191.27|3
1653390190000|2022-05-24 11:03:10|193.36|191.26|193.37|191.27|193.37|191.27|193.36|191.26|4
1653390200000|2022-05-24 11:03:20|193.36|191.26|193.34|191.24|193.39|191.29|193.34|191.24|9
1653390210000|2022-05-24 11:03:30|193.33|191.23|193.33|191.23|193.33|191.23|193.32|191.22|3
1653390220000|2022-05-24 11:03:40|193.35|191.25|193.33|191.23|193.35|191.25|193.33|191.23|3
1653390230000|2022-05-24 11:03:50|193.29|191.19|193.3|191.2|193.32|191.22|193.29|191.19|6
1653390240000|2022-05-24 11:04:00|193.31|191.21|193.31|191.21|193.31|191.21|193.31|191.21|1
1653390250000|2022-05-24 11:04:10|193.3|191.2|193.29|191.19|193.3|191.2|193.29|191.19|2
1653390260000|2022-05-24 11:04:20|193.3|191.2|193.28|191.18|193.3|191.2|193.28|191.18|3
1653390270000|2022-05-24 11:04:30|193.27|191.17|193.21|191.11|193.28|191.18|193.21|191.11|4
1653390280000|2022-05-24 11:04:40|193.22|191.12|193.25|191.15|193.25|191.15|193.22|191.12|3
1653390290000|2022-05-24 11:04:50|193.23|191.13|193.22|191.12|193.25|191.15|193.22|191.12|4
1653390300000|2022-05-24 11:05:00|193.23|191.13|193.33|191.23|193.35|191.25|193.23|191.13|7
1653390310000|2022-05-24 11:05:10|193.32|191.22|193.4|191.3|193.4|191.3|193.32|191.22|8
1653390320000|2022-05-24 11:05:20|193.41|191.31|193.5|191.4|193.5|191.4|193.41|191.31|6
1653390330000|2022-05-24 11:05:30|193.51|191.41|193.55|191.45|193.56|191.46|193.48|191.38|12
1653390340000|2022-05-24 11:05:40|193.56|191.46|193.53|191.43|193.56|191.46|193.53|191.43|3
1653390350000|2022-05-24 11:05:50|193.54|191.44|193.56|191.46|193.56|191.46|193.54|191.44|2
1653390360000|2022-05-24 11:06:00|193.54|191.44|193.5|191.4|193.54|191.44|193.5|191.4|4
1653390370000|2022-05-24 11:06:10|193.51|191.41|193.46|191.36|193.52|191.42|193.46|191.36|5
1653390380000|2022-05-24 11:06:20|193.45|191.35|193.42|191.32|193.45|191.35|193.41|191.31|4
1653390390000|2022-05-24 11:06:30|193.44|191.34|193.42|191.32|193.44|191.34|193.42|191.32|2
1653390400000|2022-05-24 11:06:40|193.43|191.33|193.49|191.39|193.51|191.41|193.42|191.32|9
1653390410000|2022-05-24 11:06:50|193.5|191.4|193.48|191.38|193.5|191.4|193.48|191.38|3
1653390420000|2022-05-24 11:07:00|193.47|191.37|193.41|191.31|193.48|191.38|193.41|191.31|9
1653390430000|2022-05-24 11:07:10|193.42|191.32|193.34|191.24|193.42|191.32|193.32|191.22|9
1653390440000|2022-05-24 11:07:20|193.33|191.23|193.32|191.22|193.33|191.23|193.32|191.22|4
1653390450000|2022-05-24 11:07:30|193.33|191.23|193.4|191.3|193.4|191.3|193.3|191.2|8
1653390460000|2022-05-24 11:07:40|193.41|191.31|193.42|191.32|193.44|191.34|193.41|191.31|7
1653390470000|2022-05-24 11:07:50|193.43|191.33|193.42|191.32|193.43|191.33|193.42|191.32|2
1653390480000|2022-05-24 11:08:00|193.43|191.33|193.44|191.34|193.44|191.34|193.43|191.33|2
1653390490000|2022-05-24 11:08:10|193.5|191.4|193.58|191.48|193.63|191.53|193.5|191.4|12
1653390500000|2022-05-24 11:08:20|193.59|191.49|193.69|191.59|193.71|191.61|193.59|191.49|7
1653390510000|2022-05-24 11:08:30|193.7|191.6|193.71|191.61|193.71|191.61|193.7|191.6|2
1653390520000|2022-05-24 11:08:40|193.7|191.6|193.71|191.61|193.72|191.62|193.69|191.59|8
1653390530000|2022-05-24 11:08:50|193.7|191.6|193.7|191.6|193.71|191.61|193.7|191.6|3
1653390540000|2022-05-24 11:09:00|193.71|191.61|193.73|191.63|193.73|191.63|193.71|191.61|4
1653390550000|2022-05-24 11:09:10|193.78|191.68|193.71|191.61|193.8|191.7|193.69|191.59|11
1653390560000|2022-05-24 11:09:20|193.72|191.62|193.73|191.63|193.73|191.63|193.71|191.61|10
1653390570000|2022-05-24 11:09:30|193.74|191.64|193.8|191.7|193.8|191.7|193.74|191.64|4
1653390580000|2022-05-24 11:09:40|193.78|191.68|193.78|191.68|193.79|191.69|193.78|191.68|3
1653390590000|2022-05-24 11:09:50|193.76|191.66|193.77|191.67|193.8|191.7|193.76|191.66|8
1653390600000|2022-05-24 11:10:00|193.76|191.66|193.77|191.67|193.77|191.67|193.75|191.65|3
1653390610000|2022-05-24 11:10:10|193.76|191.66|193.82|191.72|193.82|191.72|193.75|191.65|6
1653390620000|2022-05-24 11:10:20|193.83|191.73|193.92|191.82|193.96|191.86|193.83|191.73|14
1653390630000|2022-05-24 11:10:30|193.93|191.83|193.97|191.87|193.99|191.89|193.93|191.83|11
1653390650000|2022-05-24 11:10:50|193.94|191.84|193.9|191.8|193.94|191.84|193.89|191.79|6
1653390660000|2022-05-24 11:11:00|193.91|191.81|193.93|191.83|193.94|191.84|193.9|191.8|14
1653390670000|2022-05-24 11:11:10|193.92|191.82|193.93|191.83|193.93|191.83|193.92|191.82|4
1653390680000|2022-05-24 11:11:20|193.92|191.82|193.95|191.85|193.95|191.85|193.9|191.8|4
1653390690000|2022-05-24 11:11:30|193.96|191.86|193.95|191.85|193.97|191.87|193.94|191.84|4
1653390700000|2022-05-24 11:11:40|193.97|191.87|193.96|191.86|193.97|191.87|193.96|191.86|2
1653390710000|2022-05-24 11:11:50|193.94|191.84|193.89|191.79|193.95|191.85|193.89|191.79|6
1653390720000|2022-05-24 11:12:00|193.9|191.8|193.97|191.87|193.97|191.87|193.9|191.8|8
1653390730000|2022-05-24 11:12:10|193.92|191.82|193.96|191.86|193.96|191.86|193.92|191.82|4
1653390760000|2022-05-24 11:12:40|193.95|191.85|193.9|191.8|193.95|191.85|193.88|191.78|10
1653390770000|2022-05-24 11:12:50|193.91|191.81|193.92|191.82|193.92|191.82|193.91|191.81|4
1653390780000|2022-05-24 11:13:00|193.91|191.81|193.9|191.8|193.91|191.81|193.89|191.79|4
1653390790000|2022-05-24 11:13:10|193.89|191.79|193.91|191.81|193.91|191.81|193.87|191.77|6
1653390800000|2022-05-24 11:13:20|193.92|191.82|193.9|191.8|193.93|191.83|193.9|191.8|5
1653390810000|2022-05-24 11:13:30|193.87|191.77|193.83|191.73|193.87|191.77|193.83|191.73|3
1653390820000|2022-05-24 11:13:40|193.84|191.74|193.89|191.79|193.9|191.8|193.84|191.74|7
1653390830000|2022-05-24 11:13:50|193.88|191.78|193.79|191.69|193.88|191.78|193.78|191.68|7
1653390840000|2022-05-24 11:14:00|193.8|191.7|193.86|191.76|193.86|191.76|193.8|191.7|3
1653390850000|2022-05-24 11:14:10|193.88|191.78|193.88|191.78|193.91|191.81|193.88|191.78|6
1653390860000|2022-05-24 11:14:20|193.9|191.8|193.9|191.8|193.91|191.81|193.89|191.79|4
1653390870000|2022-05-24 11:14:30|193.91|191.81|193.92|191.82|193.92|191.82|193.91|191.81|2
1653390880000|2022-05-24 11:14:40|193.93|191.83|193.93|191.83|193.99|191.89|193.91|191.81|13
1653390890000|2022-05-24 11:14:50|193.94|191.84|193.83|191.73|193.94|191.84|193.81|191.71|15
1653390900000|2022-05-24 11:15:00|193.84|191.74|193.88|191.78|193.88|191.78|193.84|191.74|2
1653390910000|2022-05-24 11:15:10|193.87|191.77|193.93|191.83|193.93|191.83|193.87|191.77|6
1653390920000|2022-05-24 11:15:20|193.92|191.82|193.89|191.79|193.92|191.82|193.87|191.77|8
1653390930000|2022-05-24 11:15:30|193.88|191.78|193.97|191.87|194|191.9|193.88|191.78|16
1653390940000|2022-05-24 11:15:40|194|191.9|194.24|192.14|194.27|192.17|193.99|191.89|24
1653390950000|2022-05-24 11:15:50|194.23|192.13|194.31|192.21|194.31|192.21|194.23|192.13|11
1653390960000|2022-05-24 11:16:00|194.32|192.22|194.34|192.24|194.36|192.26|194.29|192.19|10
1653390970000|2022-05-24 11:16:10|194.35|192.25|194.26|192.16|194.35|192.25|194.26|192.16|10
1653390980000|2022-05-24 11:16:20|194.25|192.15|194.2|192.1|194.26|192.16|194.12|192.02|16
1653390990000|2022-05-24 11:16:30|194.19|192.09|194.1|192|194.19|192.09|194.1|192|6
1653391000000|2022-05-24 11:16:40|194.09|191.99|194.12|192.02|194.12|192.02|194.07|191.97|11
1653391010000|2022-05-24 11:16:50|194.13|192.03|194.07|191.97|194.13|192.03|194.07|191.97|8
1653391020000|2022-05-24 11:17:00|194.06|191.96|194.03|191.93|194.06|191.96|194.02|191.92|5
1653391030000|2022-05-24 11:17:10|194.04|191.94|193.93|191.83|194.05|191.95|193.93|191.83|10
1653391040000|2022-05-24 11:17:20|193.92|191.82|193.96|191.86|193.96|191.86|193.91|191.81|8
1653391050000|2022-05-24 11:17:30|193.97|191.87|193.96|191.86|194|191.9|193.93|191.83|15
1653391060000|2022-05-24 11:17:40|193.97|191.87|193.94|191.84|193.99|191.89|193.94|191.84|9
1653391070000|2022-05-24 11:17:50|193.93|191.83|193.96|191.86|193.96|191.86|193.93|191.83|3
1653391080000|2022-05-24 11:18:00|193.95|191.85|194.03|191.93|194.06|191.96|193.95|191.85|7
1653391090000|2022-05-24 11:18:10|194.04|191.94|194|191.9|194.05|191.95|193.99|191.89|13
1653391100000|2022-05-24 11:18:20|193.99|191.89|194.14|192.04|194.15|192.05|193.99|191.89|13
1653391110000|2022-05-24 11:18:30|194.12|192.02|194.11|192.01|194.14|192.04|194.01|191.91|15
1653391120000|2022-05-24 11:18:40|194.09|191.99|193.99|191.89|194.11|192.01|193.98|191.88|16
1653391130000|2022-05-24 11:18:50|194|191.9|194.03|191.93|194.07|191.97|193.99|191.89|9
1653391140000|2022-05-24 11:19:00|194.04|191.94|194.1|192|194.1|192|194.04|191.94|12
1653391150000|2022-05-24 11:19:10|194.08|191.98|194.11|192.01|194.11|192.01|194.03|191.93|8
1653391160000|2022-05-24 11:19:20|194.1|192|194.06|191.96|194.1|192|194.04|191.94|11
1653391170000|2022-05-24 11:19:30|194.07|191.97|194.09|191.99|194.11|192.01|194.07|191.97|5
1653391180000|2022-05-24 11:19:40|194.07|191.97|194.1|192|194.11|192.01|194.07|191.97|5
1653391190000|2022-05-24 11:19:50|194.08|191.98|194.13|192.03|194.13|192.03|194.08|191.98|5
1653391200000|2022-05-24 11:20:00|194.15|192.05|194.16|192.06|194.16|192.06|194.13|192.03|5
1653391220000|2022-05-24 11:20:20|194.12|192.02|194.1|192|194.13|192.03|194.1|192|7
1653391230000|2022-05-24 11:20:30|194.11|192.01|194.05|191.95|194.12|192.02|194.05|191.95|14
1653391240000|2022-05-24 11:20:40|194.04|191.94|194.05|191.95|194.05|191.95|194.04|191.94|4
1653391250000|2022-05-24 11:20:50|194.04|191.94|194.01|191.91|194.04|191.94|194.01|191.91|2
1653391260000|2022-05-24 11:21:00|194.02|191.92|194|191.9|194.03|191.93|194|191.9|10
1653391270000|2022-05-24 11:21:10|193.99|191.89|193.83|191.73|193.99|191.89|193.83|191.73|4
1653391280000|2022-05-24 11:21:20|193.85|191.75|193.85|191.75|193.85|191.75|193.85|191.75|1
1653391290000|2022-05-24 11:21:30|193.84|191.74|193.83|191.73|193.84|191.74|193.83|191.73|6
1653391300000|2022-05-24 11:21:40|193.85|191.75|193.89|191.79|193.89|191.79|193.84|191.74|6
1653391310000|2022-05-24 11:21:50|193.88|191.78|193.86|191.76|193.9|191.8|193.86|191.76|6
1653391320000|2022-05-24 11:22:00|193.85|191.75|193.82|191.72|193.85|191.75|193.82|191.72|2
1653391330000|2022-05-24 11:22:10|193.81|191.71|193.8|191.7|193.81|191.71|193.8|191.7|4
1653391340000|2022-05-24 11:22:20|193.78|191.68|193.75|191.65|193.79|191.69|193.75|191.65|5
1653391350000|2022-05-24 11:22:30|193.76|191.66|193.73|191.63|193.76|191.66|193.73|191.63|4
1653391360000|2022-05-24 11:22:40|193.72|191.62|193.73|191.63|193.73|191.63|193.72|191.62|4
1653391370000|2022-05-24 11:22:50|193.72|191.62|193.7|191.6|193.73|191.63|193.69|191.59|12
1653391380000|2022-05-24 11:23:00|193.71|191.61|193.5|191.4|193.71|191.61|193.46|191.36|21
1653391390000|2022-05-24 11:23:10|193.49|191.39|193.59|191.49|193.62|191.52|193.49|191.39|14
1653391400000|2022-05-24 11:23:20|193.58|191.48|193.6|191.5|193.6|191.5|193.57|191.47|6
1653391410000|2022-05-24 11:23:30|193.59|191.49|193.51|191.41|193.63|191.53|193.51|191.41|13
1653391420000|2022-05-24 11:23:40|193.52|191.42|193.48|191.38|193.52|191.42|193.46|191.36|8
1653391430000|2022-05-24 11:23:50|193.49|191.39|193.46|191.36|193.49|191.39|193.46|191.36|9
1653391440000|2022-05-24 11:24:00|193.47|191.37|193.48|191.38|193.5|191.4|193.47|191.37|7
1653391450000|2022-05-24 11:24:10|193.47|191.37|193.42|191.32|193.49|191.39|193.42|191.32|14
1653391460000|2022-05-24 11:24:20|193.41|191.31|193.38|191.28|193.41|191.31|193.37|191.27|5
1653391470000|2022-05-24 11:24:30|193.37|191.27|193.32|191.22|193.37|191.27|193.32|191.22|4
1653391480000|2022-05-24 11:24:40|193.31|191.21|193.41|191.31|193.43|191.33|193.31|191.21|19
1653391490000|2022-05-24 11:24:50|193.4|191.3|193.36|191.26|193.42|191.32|193.36|191.26|10
1653391500000|2022-05-24 11:25:00|193.38|191.28|193.36|191.26|193.38|191.28|193.34|191.24|12
1653391510000|2022-05-24 11:25:10|193.35|191.25|193.35|191.25|193.38|191.28|193.35|191.25|6
1653391520000|2022-05-24 11:25:20|193.34|191.24|193.35|191.25|193.35|191.25|193.34|191.24|2
1653391530000|2022-05-24 11:25:30|193.36|191.26|193.35|191.25|193.39|191.29|193.35|191.25|6
1653391540000|2022-05-24 11:25:40|193.33|191.23|193.32|191.22|193.33|191.23|193.29|191.19|10
1653391550000|2022-05-24 11:25:50|193.33|191.23|193.3|191.2|193.33|191.23|193.3|191.2|6
1653391560000|2022-05-24 11:26:00|193.31|191.21|193.29|191.19|193.31|191.21|193.29|191.19|3
1653391570000|2022-05-24 11:26:10|193.26|191.16|193.26|191.16|193.28|191.18|193.26|191.16|7
1653391580000|2022-05-24 11:26:20|193.25|191.15|193.15|191.05|193.25|191.15|193.13|191.03|4
1653391590000|2022-05-24 11:26:30|193.16|191.06|193.16|191.06|193.19|191.09|193.15|191.05|10
1653391600000|2022-05-24 11:26:40|193.15|191.05|193.13|191.03|193.16|191.06|193.13|191.03|4
1653391610000|2022-05-24 11:26:50|193.12|191.02|192.93|190.83|193.12|191.02|192.89|190.79|15
1653391620000|2022-05-24 11:27:00|192.92|190.82|192.92|190.82|192.95|190.85|192.91|190.81|13
1653391630000|2022-05-24 11:27:10|192.93|190.83|192.92|190.82|192.93|190.83|192.92|190.82|4
1653391640000|2022-05-24 11:27:20|192.93|190.83|192.95|190.85|192.96|190.86|192.93|190.83|12
1653391650000|2022-05-24 11:27:30|192.96|190.86|193.01|190.91|193.01|190.91|192.96|190.86|11
1653391660000|2022-05-24 11:27:40|193.02|190.92|192.97|190.87|193.02|190.92|192.94|190.84|15
1653391670000|2022-05-24 11:27:50|192.98|190.88|192.97|190.87|192.98|190.88|192.97|190.87|6
1653391680000|2022-05-24 11:28:00|192.98|190.88|193.1|191|193.12|191.02|192.98|190.88|13
1653391690000|2022-05-24 11:28:10|193.09|190.99|193.08|190.98|193.12|191.02|193.02|190.92|16
1653391700000|2022-05-24 11:28:20|193.07|190.97|193.05|190.95|193.07|190.97|192.99|190.89|8
1653391710000|2022-05-24 11:28:30|193.08|190.98|193.05|190.95|193.08|190.98|193.04|190.94|7
1653391720000|2022-05-24 11:28:40|193.06|190.96|193.13|191.03|193.14|191.04|193.06|190.96|9
1653391730000|2022-05-24 11:28:50|193.14|191.04|193.13|191.03|193.16|191.06|193.12|191.02|7
1653391740000|2022-05-24 11:29:00|193.1|191|192.97|190.87|193.1|191|192.96|190.86|11
1653391750000|2022-05-24 11:29:10|192.96|190.86|192.91|190.81|193.03|190.93|192.91|190.81|17
1653391760000|2022-05-24 11:29:20|192.92|190.82|192.85|190.75|192.93|190.83|192.84|190.74|11
1653391770000|2022-05-24 11:29:30|192.84|190.74|193.01|190.91|193.01|190.91|192.84|190.74|11
1653391780000|2022-05-24 11:29:40|193|190.9|192.91|190.81|193|190.9|192.91|190.81|6
1653391790000|2022-05-24 11:29:50|192.89|190.79|192.8|190.7|192.9|190.8|192.8|190.7|14
1653391800000|2022-05-24 11:30:00|192.81|190.71|192.86|190.76|192.87|190.77|192.81|190.71|13
1653391810000|2022-05-24 11:30:10|192.87|190.77|192.91|190.81|192.91|190.81|192.87|190.77|5
1653391830000|2022-05-24 11:30:30|192.9|190.8|192.89|190.79|192.91|190.81|192.89|190.79|4
1653391840000|2022-05-24 11:30:40|192.9|190.8|192.93|190.83|192.93|190.83|192.89|190.79|5
1653391850000|2022-05-24 11:30:50|192.92|190.82|192.94|190.84|192.94|190.84|192.91|190.81|5
1653391860000|2022-05-24 11:31:00|192.98|190.88|192.92|190.82|192.99|190.89|192.92|190.82|7
1653391870000|2022-05-24 11:31:10|192.91|190.81|192.9|190.8|192.91|190.81|192.87|190.77|5
1653391880000|2022-05-24 11:31:20|192.94|190.84|192.92|190.82|192.94|190.84|192.92|190.82|3
1653391890000|2022-05-24 11:31:30|192.93|190.83|192.84|190.74|192.93|190.83|192.83|190.73|12
1653391900000|2022-05-24 11:31:40|192.83|190.73|192.84|190.74|192.84|190.74|192.82|190.72|6
1653391910000|2022-05-24 11:31:50|192.83|190.73|192.83|190.73|192.83|190.73|192.81|190.71|4
1653391920000|2022-05-24 11:32:00|192.84|190.74|192.86|190.76|192.88|190.78|192.84|190.74|4
1653391930000|2022-05-24 11:32:10|192.85|190.75|192.85|190.75|192.86|190.76|192.83|190.73|12
1653391940000|2022-05-24 11:32:20|192.84|190.74|192.9|190.8|192.9|190.8|192.84|190.74|6
1653391950000|2022-05-24 11:32:30|192.89|190.79|192.87|190.77|192.89|190.79|192.87|190.77|3
1653391960000|2022-05-24 11:32:40|192.88|190.78|192.89|190.79|192.89|190.79|192.87|190.77|4
1653391990000|2022-05-24 11:33:10|192.9|190.8|192.96|190.86|192.96|190.86|192.9|190.8|3
1653392000000|2022-05-24 11:33:20|192.98|190.88|193.01|190.91|193.04|190.94|192.98|190.88|12
1653392010000|2022-05-24 11:33:30|193.02|190.92|192.94|190.84|193.02|190.92|192.93|190.83|11
1653392020000|2022-05-24 11:33:40|192.95|190.85|192.97|190.87|192.97|190.87|192.95|190.85|3
1653392030000|2022-05-24 11:33:50|192.94|190.84|192.97|190.87|192.97|190.87|192.94|190.84|4
1653392040000|2022-05-24 11:34:00|192.98|190.88|192.92|190.82|193.03|190.93|192.89|190.79|13
1653392050000|2022-05-24 11:34:10|192.93|190.83|193.03|190.93|193.03|190.93|192.93|190.83|8
1653392060000|2022-05-24 11:34:20|193.04|190.94|193.04|190.94|193.04|190.94|193.04|190.94|1
1653392080000|2022-05-24 11:34:40|193.06|190.96|193.06|190.96|193.06|190.96|193.06|190.96|1
1653392090000|2022-05-24 11:34:50|193.12|191.02|193.12|191.02|193.13|191.03|193.1|191|7
1653392100000|2022-05-24 11:35:00|193.11|191.01|193.08|190.98|193.12|191.02|193.08|190.98|5
1653392110000|2022-05-24 11:35:10|193.07|190.97|193.07|190.97|193.07|190.97|193.07|190.97|1
1653392120000|2022-05-24 11:35:20|193.08|190.98|193.19|191.09|193.19|191.09|193.08|190.98|7
1653392130000|2022-05-24 11:35:30|193.2|191.1|193.08|190.98|193.2|191.1|193.08|190.98|13
1653392140000|2022-05-24 11:35:40|193.04|190.94|193.03|190.93|193.04|190.94|193.01|190.91|5
1653392150000|2022-05-24 11:35:50|193.02|190.92|193.03|190.93|193.03|190.93|193.02|190.92|2
1653392160000|2022-05-24 11:36:00|193.04|190.94|193.04|190.94|193.06|190.96|193.03|190.93|6
1653392170000|2022-05-24 11:36:10|193.05|190.95|193.05|190.95|193.05|190.95|193.05|190.95|1
1653392180000|2022-05-24 11:36:20|193.04|190.94|192.99|190.89|193.05|190.95|192.98|190.88|7
1653392190000|2022-05-24 11:36:30|193|190.9|192.99|190.89|193|190.9|192.98|190.88|6
1653392200000|2022-05-24 11:36:40|192.98|190.88|192.98|190.88|193|190.9|192.98|190.88|6
1653392220000|2022-05-24 11:37:00|192.99|190.89|192.98|190.88|192.99|190.89|192.98|190.88|2
1653392230000|2022-05-24 11:37:10|192.99|190.89|192.96|190.86|192.99|190.89|192.96|190.86|3
1653392240000|2022-05-24 11:37:20|192.95|190.85|192.98|190.88|192.98|190.88|192.95|190.85|4
1653392250000|2022-05-24 11:37:30|192.97|190.87|193.01|190.91|193.01|190.91|192.96|190.86|6
1653392260000|2022-05-24 11:37:40|193|190.9|192.92|190.82|193|190.9|192.92|190.82|5
1653392270000|2022-05-24 11:37:50|192.93|190.83|192.68|190.58|192.93|190.83|192.67|190.57|13
1653392280000|2022-05-24 11:38:00|192.69|190.59|192.57|190.47|192.69|190.59|192.57|190.47|15
1653392290000|2022-05-24 11:38:10|192.53|190.43|192.44|190.34|192.53|190.43|192.44|190.34|13
1653392300000|2022-05-24 11:38:20|192.43|190.33|192.43|190.33|192.43|190.33|192.43|190.33|1
1653392310000|2022-05-24 11:38:30|192.44|190.34|192.44|190.34|192.52|190.42|192.43|190.33|14
1653392320000|2022-05-24 11:38:40|192.45|190.35|192.52|190.42|192.54|190.44|192.44|190.34|10
1653392330000|2022-05-24 11:38:50|192.51|190.41|192.51|190.41|192.51|190.41|192.5|190.4|3
1653392340000|2022-05-24 11:39:00|192.5|190.4|192.42|190.32|192.5|190.4|192.41|190.31|8
1653392350000|2022-05-24 11:39:10|192.41|190.31|192.4|190.3|192.41|190.31|192.4|190.3|2
1653392370000|2022-05-24 11:39:30|192.36|190.26|192.34|190.24|192.36|190.26|192.33|190.23|10
1653392380000|2022-05-24 11:39:40|192.33|190.23|192.32|190.22|192.33|190.23|192.32|190.22|2
1653392390000|2022-05-24 11:39:50|192.31|190.21|192.5|190.4|192.5|190.4|192.3|190.2|5
1653392400000|2022-05-24 11:40:00|192.48|190.38|192.43|190.33|192.5|190.4|192.43|190.33|11
1653392410000|2022-05-24 11:40:10|192.44|190.34|192.51|190.41|192.51|190.41|192.44|190.34|4
1653392420000|2022-05-24 11:40:20|192.5|190.4|192.5|190.4|192.54|190.44|192.5|190.4|7
1653392430000|2022-05-24 11:40:30|192.51|190.41|192.46|190.36|192.53|190.43|192.44|190.34|7
1653392440000|2022-05-24 11:40:40|192.45|190.35|192.44|190.34|192.45|190.35|192.43|190.33|4
1653392450000|2022-05-24 11:40:50|192.43|190.33|192.47|190.37|192.47|190.37|192.43|190.33|5
1653392460000|2022-05-24 11:41:00|192.45|190.35|192.44|190.34|192.46|190.36|192.44|190.34|5
1653392470000|2022-05-24 11:41:10|192.45|190.35|192.47|190.37|192.47|190.37|192.45|190.35|3
1653392480000|2022-05-24 11:41:20|192.46|190.36|192.54|190.44|192.54|190.44|192.46|190.36|9
1653392490000|2022-05-24 11:41:30|192.52|190.42|192.55|190.45|192.55|190.45|192.52|190.42|3
1653392500000|2022-05-24 11:41:40|192.54|190.44|192.53|190.43|192.54|190.44|192.51|190.41|6
1653392510000|2022-05-24 11:41:50|192.52|190.42|192.51|190.41|192.53|190.43|192.51|190.41|4
1653392520000|2022-05-24 11:42:00|192.49|190.39|192.5|190.4|192.5|190.4|192.49|190.39|4
1653392530000|2022-05-24 11:42:10|192.52|190.42|192.54|190.44|192.55|190.45|192.51|190.41|8
1653392540000|2022-05-24 11:42:20|192.53|190.43|192.57|190.47|192.57|190.47|192.53|190.43|5
1653392550000|2022-05-24 11:42:30|192.53|190.43|192.52|190.42|192.53|190.43|192.52|190.42|2
1653392560000|2022-05-24 11:42:40|192.53|190.43|192.52|190.42|192.53|190.43|192.5|190.4|7
1653392570000|2022-05-24 11:42:50|192.51|190.41|192.52|190.42|192.52|190.42|192.51|190.41|2
1653392580000|2022-05-24 11:43:00|192.51|190.41|192.66|190.56|192.66|190.56|192.5|190.4|9
1653392590000|2022-05-24 11:43:10|192.67|190.57|192.72|190.62|192.74|190.64|192.66|190.56|15
1653392600000|2022-05-24 11:43:20|192.71|190.61|192.63|190.53|192.71|190.61|192.62|190.52|8
1653392610000|2022-05-24 11:43:30|192.62|190.52|192.5|190.4|192.62|190.52|192.5|190.4|11
1653392620000|2022-05-24 11:43:40|192.51|190.41|192.54|190.44|192.54|190.44|192.49|190.39|8
1653392630000|2022-05-24 11:43:50|192.61|190.51|192.58|190.48|192.62|190.52|192.58|190.48|4
1653392640000|2022-05-24 11:44:00|192.59|190.49|192.59|190.49|192.59|190.49|192.59|190.49|1
1653392650000|2022-05-24 11:44:10|192.6|190.5|192.61|190.51|192.61|190.51|192.6|190.5|2
1653392660000|2022-05-24 11:44:20|192.62|190.52|192.62|190.52|192.63|190.53|192.62|190.52|3
1653392670000|2022-05-24 11:44:30|192.61|190.51|192.55|190.45|192.61|190.51|192.51|190.41|9
1653392680000|2022-05-24 11:44:40|192.6|190.5|192.62|190.52|192.62|190.52|192.6|190.5|3
1653392710000|2022-05-24 11:45:10|192.58|190.48|192.58|190.48|192.58|190.48|192.56|190.46|4
1653392720000|2022-05-24 11:45:20|192.57|190.47|192.53|190.43|192.57|190.47|192.51|190.41|11
1653392730000|2022-05-24 11:45:30|192.54|190.44|192.59|190.49|192.59|190.49|192.54|190.44|2
1653392740000|2022-05-24 11:45:40|192.57|190.47|192.58|190.48|192.58|190.48|192.57|190.47|2
1653392760000|2022-05-24 11:46:00|192.52|190.42|192.52|190.42|192.53|190.43|192.52|190.42|3
1653392770000|2022-05-24 11:46:10|192.53|190.43|192.54|190.44|192.54|190.44|192.53|190.43|2
1653392780000|2022-05-24 11:46:20|192.55|190.45|192.6|190.5|192.61|190.51|192.55|190.45|8
1653392790000|2022-05-24 11:46:30|192.61|190.51|192.61|190.51|192.61|190.51|192.61|190.51|1
1653392800000|2022-05-24 11:46:40|192.62|190.52|192.64|190.54|192.64|190.54|192.62|190.52|3
1653392810000|2022-05-24 11:46:50|192.62|190.52|192.61|190.51|192.63|190.53|192.6|190.5|8
1653392820000|2022-05-24 11:47:00|192.62|190.52|192.62|190.52|192.62|190.52|192.62|190.52|1
1653392830000|2022-05-24 11:47:10|192.63|190.53|192.63|190.53|192.63|190.53|192.63|190.53|1
1653392840000|2022-05-24 11:47:20|192.62|190.52|192.54|190.44|192.62|190.52|192.54|190.44|7
1653392850000|2022-05-24 11:47:30|192.53|190.43|192.48|190.38|192.53|190.43|192.48|190.38|5
1653392860000|2022-05-24 11:47:40|192.49|190.39|192.48|190.38|192.49|190.39|192.48|190.38|2
1653392870000|2022-05-24 11:47:50|192.49|190.39|192.54|190.44|192.55|190.45|192.49|190.39|10
1653392880000|2022-05-24 11:48:00|192.53|190.43|192.53|190.43|192.53|190.43|192.53|190.43|1
1653392890000|2022-05-24 11:48:10|192.5|190.4|192.49|190.39|192.5|190.4|192.49|190.39|2
1653392900000|2022-05-24 11:48:20|192.48|190.38|192.51|190.41|192.51|190.41|192.48|190.38|4
1653392910000|2022-05-24 11:48:30|192.53|190.43|192.62|190.52|192.62|190.52|192.53|190.43|8
1653392920000|2022-05-24 11:48:40|192.63|190.53|192.69|190.59|192.7|190.6|192.61|190.51|14
1653392930000|2022-05-24 11:48:50|192.66|190.56|192.55|190.45|192.66|190.56|192.52|190.42|12
1653392940000|2022-05-24 11:49:00|192.54|190.44|192.3|190.2|192.54|190.44|192.27|190.17|17
1653392950000|2022-05-24 11:49:10|192.29|190.19|192.24|190.14|192.33|190.23|192.24|190.14|15
1653392960000|2022-05-24 11:49:20|192.26|190.16|192.3|190.2|192.36|190.26|192.26|190.16|13
1653392970000|2022-05-24 11:49:30|192.29|190.19|192.35|190.25|192.37|190.27|192.28|190.18|14
1653392980000|2022-05-24 11:49:40|192.36|190.26|192.36|190.26|192.36|190.26|192.36|190.26|1
1653392990000|2022-05-24 11:49:50|192.37|190.27|192.42|190.32|192.43|190.33|192.36|190.26|8
1653393000000|2022-05-24 11:50:00|192.43|190.33|192.63|190.53|192.63|190.53|192.39|190.29|11
1653393010000|2022-05-24 11:50:10|192.62|190.52|192.61|190.51|192.65|190.55|192.61|190.51|5
1653393020000|2022-05-24 11:50:20|192.62|190.52|192.59|190.49|192.65|190.55|192.54|190.44|10
1653393030000|2022-05-24 11:50:30|192.6|190.5|192.59|190.49|192.6|190.5|192.58|190.48|7
1653393040000|2022-05-24 11:50:40|192.58|190.48|192.65|190.55|192.65|190.55|192.58|190.48|5
1653393050000|2022-05-24 11:50:50|192.58|190.48|192.66|190.56|192.66|190.56|192.58|190.48|8
1653393060000|2022-05-24 11:51:00|192.67|190.57|192.66|190.56|192.67|190.57|192.66|190.56|2
1653393070000|2022-05-24 11:51:10|192.67|190.57|192.71|190.61|192.73|190.63|192.67|190.57|6
1653393080000|2022-05-24 11:51:20|192.73|190.63|192.83|190.73|192.83|190.73|192.72|190.62|11
1653393090000|2022-05-24 11:51:30|192.88|190.78|192.94|190.84|192.94|190.84|192.88|190.78|9
1653393100000|2022-05-24 11:51:40|192.93|190.83|192.95|190.85|192.96|190.86|192.93|190.83|7
1653393110000|2022-05-24 11:51:50|192.96|190.86|192.96|190.86|192.96|190.86|192.96|190.86|1
1653393120000|2022-05-24 11:52:00|192.97|190.87|192.96|190.86|193.01|190.91|192.95|190.85|6
1653393130000|2022-05-24 11:52:10|192.97|190.87|192.96|190.86|192.98|190.88|192.96|190.86|5
1653393140000|2022-05-24 11:52:20|192.97|190.87|192.95|190.85|192.97|190.87|192.94|190.84|7
1653393150000|2022-05-24 11:52:30|192.96|190.86|192.97|190.87|192.97|190.87|192.96|190.86|2
1653393160000|2022-05-24 11:52:40|192.96|190.86|192.96|190.86|192.97|190.87|192.93|190.83|9
1653393170000|2022-05-24 11:52:50|192.94|190.84|192.82|190.72|192.94|190.84|192.81|190.71|8
1653393180000|2022-05-24 11:53:00|192.81|190.71|192.76|190.66|192.81|190.71|192.74|190.64|17
1653393190000|2022-05-24 11:53:10|192.75|190.65|192.66|190.56|192.75|190.65|192.61|190.51|13
1653393200000|2022-05-24 11:53:20|192.67|190.57|192.83|190.73|192.83|190.73|192.67|190.57|8
1653393210000|2022-05-24 11:53:30|192.84|190.74|192.83|190.73|192.85|190.75|192.8|190.7|10
1653393220000|2022-05-24 11:53:40|192.82|190.72|192.76|190.66|192.82|190.72|192.66|190.56|14
1653393230000|2022-05-24 11:53:50|192.75|190.65|192.75|190.65|192.75|190.65|192.71|190.61|9
1653393240000|2022-05-24 11:54:00|192.76|190.66|192.61|190.51|192.76|190.66|192.6|190.5|14
1653393250000|2022-05-24 11:54:10|192.6|190.5|192.58|190.48|192.63|190.53|192.58|190.48|10
1653393260000|2022-05-24 11:54:20|192.6|190.5|192.56|190.46|192.6|190.5|192.56|190.46|3
1653393270000|2022-05-24 11:54:30|192.58|190.48|192.62|190.52|192.62|190.52|192.58|190.48|6
1653393280000|2022-05-24 11:54:40|192.61|190.51|192.6|190.5|192.61|190.51|192.6|190.5|2
1653393290000|2022-05-24 11:54:50|192.59|190.49|192.58|190.48|192.59|190.49|192.55|190.45|6
1653393300000|2022-05-24 11:55:00|192.57|190.47|192.54|190.44|192.57|190.47|192.54|190.44|9
1653393310000|2022-05-24 11:55:10|192.53|190.43|192.49|190.39|192.53|190.43|192.49|190.39|3
1653393320000|2022-05-24 11:55:20|192.42|190.32|192.41|190.31|192.43|190.33|192.39|190.29|7
1653393330000|2022-05-24 11:55:30|192.42|190.32|192.41|190.31|192.42|190.32|192.41|190.31|2
1653393340000|2022-05-24 11:55:40|192.42|190.32|192.38|190.28|192.43|190.33|192.35|190.25|14
1653393350000|2022-05-24 11:55:50|192.35|190.25|192.43|190.33|192.43|190.33|192.35|190.25|5
1653393360000|2022-05-24 11:56:00|192.42|190.32|192.47|190.37|192.47|190.37|192.42|190.32|5
1653393370000|2022-05-24 11:56:10|192.46|190.36|192.69|190.59|192.73|190.63|192.46|190.36|17
1653393380000|2022-05-24 11:56:20|192.68|190.58|192.67|190.57|192.68|190.58|192.65|190.55|6
1653393390000|2022-05-24 11:56:30|192.69|190.59|192.55|190.45|192.78|190.68|192.55|190.45|15
1653393400000|2022-05-24 11:56:40|192.57|190.47|192.5|190.4|192.57|190.47|192.5|190.4|5
1653393410000|2022-05-24 11:56:50|192.49|190.39|192.51|190.41|192.53|190.43|192.49|190.39|6
1653393420000|2022-05-24 11:57:00|192.46|190.36|192.47|190.37|192.47|190.37|192.46|190.36|2
1653393430000|2022-05-24 11:57:10|192.37|190.27|192.5|190.4|192.51|190.41|192.37|190.27|10
1653393440000|2022-05-24 11:57:20|192.49|190.39|192.48|190.38|192.49|190.39|192.47|190.37|5
1653393450000|2022-05-24 11:57:30|192.49|190.39|192.52|190.42|192.56|190.46|192.49|190.39|8
1653393460000|2022-05-24 11:57:40|192.55|190.45|192.55|190.45|192.55|190.45|192.53|190.43|5
1653393470000|2022-05-24 11:57:50|192.56|190.46|192.56|190.46|192.56|190.46|192.56|190.46|1
1653393480000|2022-05-24 11:58:00|192.57|190.47|192.55|190.45|192.6|190.5|192.55|190.45|8
1653393490000|2022-05-24 11:58:10|192.56|190.46|192.57|190.47|192.57|190.47|192.55|190.45|4
1653393500000|2022-05-24 11:58:20|192.56|190.46|192.56|190.46|192.56|190.46|192.56|190.46|1
1653393510000|2022-05-24 11:58:30|192.58|190.48|192.6|190.5|192.6|190.5|192.57|190.47|7
1653393520000|2022-05-24 11:58:40|192.58|190.48|192.51|190.41|192.58|190.48|192.44|190.34|11
1653393530000|2022-05-24 11:58:50|192.53|190.43|192.58|190.48|192.58|190.48|192.53|190.43|5
1653393540000|2022-05-24 11:59:00|192.57|190.47|192.78|190.68|192.78|190.68|192.52|190.42|16
1653393550000|2022-05-24 11:59:10|192.79|190.69|192.89|190.79|192.89|190.79|192.79|190.69|4
1653393560000|2022-05-24 11:59:20|192.9|190.8|193|190.9|193|190.9|192.9|190.8|4
1653393570000|2022-05-24 11:59:30|192.99|190.89|192.99|190.89|192.99|190.89|192.97|190.87|4
1653393580000|2022-05-24 11:59:40|193.06|190.96|193.15|191.05|193.15|191.05|193.06|190.96|4
1653393590000|2022-05-24 11:59:50|193.14|191.04|193.09|190.99|193.16|191.06|193.07|190.97|11
1653393600000|2022-05-24 12:00:00|193.1|191|193.08|190.98|193.13|191.03|193.07|190.97|13
1653393610000|2022-05-24 12:00:10|193.09|190.99|193.14|191.04|193.15|191.05|193.09|190.99|12
1653393620000|2022-05-24 12:00:20|193.18|191.08|193.38|191.28|193.38|191.28|193.15|191.05|17
1653393630000|2022-05-24 12:00:30|193.39|191.29|193.37|191.27|193.42|191.32|193.34|191.24|9
1653393640000|2022-05-24 12:00:40|193.36|191.26|193.3|191.2|193.36|191.26|193.13|191.03|17
1653393650000|2022-05-24 12:00:50|193.28|191.18|193.15|191.05|193.28|191.18|193.15|191.05|13
1653393660000|2022-05-24 12:01:00|193.14|191.04|193.1|191|193.14|191.04|193.09|190.99|6
1653393670000|2022-05-24 12:01:10|193.09|190.99|193.09|190.99|193.09|190.99|193.08|190.98|3
1653393680000|2022-05-24 12:01:20|193.1|191|193.15|191.05|193.15|191.05|193.1|191|6
1653393690000|2022-05-24 12:01:30|193.19|191.09|193.09|190.99|193.2|191.1|193.09|190.99|10
1653393700000|2022-05-24 12:01:40|193.12|191.02|193.14|191.04|193.15|191.05|193.1|191|11
1653393710000|2022-05-24 12:01:50|193.13|191.03|193.09|190.99|193.13|191.03|193.08|190.98|7
1653393720000|2022-05-24 12:02:00|193.08|190.98|193.08|190.98|193.1|191|193.07|190.97|7
1653393730000|2022-05-24 12:02:10|193.07|190.97|193.06|190.96|193.07|190.97|193.06|190.96|2
1653393740000|2022-05-24 12:02:20|193.07|190.97|193.04|190.94|193.07|190.97|193.01|190.91|9
1653393760000|2022-05-24 12:02:40|193.05|190.95|193.09|190.99|193.1|191|193.05|190.95|6
1653393770000|2022-05-24 12:02:50|193.08|190.98|193.09|190.99|193.09|190.99|193.07|190.97|4
1653393780000|2022-05-24 12:03:00|193.08|190.98|193.11|191.01|193.11|191.01|193.08|190.98|6
1653393790000|2022-05-24 12:03:10|193.13|191.03|193.18|191.08|193.2|191.1|193.13|191.03|6
1653393800000|2022-05-24 12:03:20|193.2|191.1|193.41|191.31|193.44|191.34|193.2|191.1|13
1653393810000|2022-05-24 12:03:30|193.39|191.29|193.59|191.49|193.65|191.55|193.39|191.29|20
1653393820000|2022-05-24 12:03:40|193.57|191.47|193.56|191.46|193.58|191.48|193.56|191.46|4
1653393830000|2022-05-24 12:03:50|193.57|191.47|193.48|191.38|193.57|191.47|193.48|191.38|7
1653393840000|2022-05-24 12:04:00|193.5|191.4|193.57|191.47|193.65|191.55|193.5|191.4|15
1653393850000|2022-05-24 12:04:10|193.59|191.49|193.7|191.6|193.7|191.6|193.56|191.46|14
1653393860000|2022-05-24 12:04:20|193.71|191.61|193.65|191.55|193.77|191.67|193.65|191.55|21
1653393870000|2022-05-24 12:04:30|193.67|191.57|193.66|191.56|193.67|191.57|193.66|191.56|2
1653393880000|2022-05-24 12:04:40|193.68|191.58|193.65|191.55|193.68|191.58|193.65|191.55|4
1653393890000|2022-05-24 12:04:50|193.64|191.54|193.53|191.43|193.64|191.54|193.53|191.43|16
1653393900000|2022-05-24 12:05:00|193.52|191.42|193.61|191.51|193.68|191.58|193.52|191.42|18
1653393910000|2022-05-24 12:05:10|193.63|191.53|193.64|191.54|193.64|191.54|193.61|191.51|7
1653393920000|2022-05-24 12:05:20|193.61|191.51|193.57|191.47|193.63|191.53|193.53|191.43|8
1653393930000|2022-05-24 12:05:30|193.55|191.45|193.53|191.43|193.56|191.46|193.51|191.41|11
1653393940000|2022-05-24 12:05:40|193.52|191.42|193.49|191.39|193.52|191.42|193.49|191.39|5
1653393950000|2022-05-24 12:05:50|193.48|191.38|193.43|191.33|193.48|191.38|193.43|191.33|4
1653393970000|2022-05-24 12:06:10|193.44|191.34|193.27|191.17|193.47|191.37|193.27|191.17|13
1653393980000|2022-05-24 12:06:20|193.26|191.16|193.26|191.16|193.26|191.16|193.26|191.16|1
1653393990000|2022-05-24 12:06:30|193.25|191.15|193.09|190.99|193.27|191.17|193.09|190.99|17
1653394000000|2022-05-24 12:06:40|193.07|190.97|193.09|190.99|193.09|190.99|193.04|190.94|10
1653394010000|2022-05-24 12:06:50|193.11|191.01|193.06|190.96|193.11|191.01|193.06|190.96|15
1653394020000|2022-05-24 12:07:00|193.05|190.95|193.05|190.95|193.06|190.96|192.97|190.87|14
1653394030000|2022-05-24 12:07:10|193.04|190.94|192.95|190.85|193.04|190.94|192.93|190.83|9
1653394040000|2022-05-24 12:07:20|192.96|190.86|192.93|190.83|193.03|190.93|192.93|190.83|14
1653394050000|2022-05-24 12:07:30|192.94|190.84|192.94|190.84|192.96|190.86|192.87|190.77|18
1653394060000|2022-05-24 12:07:40|192.95|190.85|192.95|190.85|192.96|190.86|192.94|190.84|5
1653394070000|2022-05-24 12:07:50|192.94|190.84|192.96|190.86|192.97|190.87|192.94|190.84|4
1653394090000|2022-05-24 12:08:10|192.95|190.85|192.83|190.73|192.95|190.85|192.83|190.73|9
1653394100000|2022-05-24 12:08:20|192.82|190.72|192.78|190.68|192.82|190.72|192.78|190.68|3
1653394110000|2022-05-24 12:08:30|192.77|190.67|192.77|190.67|192.77|190.67|192.77|190.67|1
1653394120000|2022-05-24 12:08:40|192.73|190.63|192.7|190.6|192.73|190.63|192.69|190.59|9
1653394130000|2022-05-24 12:08:50|192.69|190.59|192.69|190.59|192.69|190.59|192.69|190.59|1
1653394140000|2022-05-24 12:09:00|192.68|190.58|192.72|190.62|192.72|190.62|192.68|190.58|4
1653394150000|2022-05-24 12:09:10|192.71|190.61|192.68|190.58|192.73|190.63|192.68|190.58|9
1653394160000|2022-05-24 12:09:20|192.67|190.57|192.6|190.5|192.68|190.58|192.6|190.5|6
1653394170000|2022-05-24 12:09:30|192.59|190.49|192.49|190.39|192.59|190.49|192.49|190.39|9
1653394180000|2022-05-24 12:09:40|192.5|190.4|192.44|190.34|192.5|190.4|192.44|190.34|4
1653394190000|2022-05-24 12:09:50|192.41|190.31|192.44|190.34|192.44|190.34|192.41|190.31|3
1653394200000|2022-05-24 12:10:00|192.43|190.33|192.5|190.4|192.5|190.4|192.35|190.25|17
1653394210000|2022-05-24 12:10:10|192.56|190.46|192.58|190.48|192.71|190.61|192.56|190.46|15
1653394220000|2022-05-24 12:10:20|192.57|190.47|192.45|190.35|192.58|190.48|192.45|190.35|11
1653394230000|2022-05-24 12:10:30|192.44|190.34|192.41|190.31|192.44|190.34|192.4|190.3|7
1653394240000|2022-05-24 12:10:40|192.43|190.33|192.4|190.3|192.45|190.35|192.4|190.3|5
1653394250000|2022-05-24 12:10:50|192.41|190.31|192.39|190.29|192.41|190.31|192.39|190.29|3
1653394260000|2022-05-24 12:11:00|192.41|190.31|192.46|190.36|192.48|190.38|192.4|190.3|9
1653394280000|2022-05-24 12:11:20|192.45|190.35|192.45|190.35|192.45|190.35|192.45|190.35|1
1653394290000|2022-05-24 12:11:30|192.44|190.34|192.46|190.36|192.47|190.37|192.44|190.34|4
1653394300000|2022-05-24 12:11:40|192.45|190.35|192.4|190.3|192.45|190.35|192.4|190.3|3
1653394310000|2022-05-24 12:11:50|192.38|190.28|192.4|190.3|192.4|190.3|192.38|190.28|3
1653394320000|2022-05-24 12:12:00|192.41|190.31|192.47|190.37|192.49|190.39|192.41|190.31|5
1653394330000|2022-05-24 12:12:10|192.46|190.36|192.4|190.3|192.46|190.36|192.4|190.3|5
1653394340000|2022-05-24 12:12:20|192.39|190.29|192.5|190.4|192.5|190.4|192.38|190.28|11
1653394350000|2022-05-24 12:12:30|192.49|190.39|192.48|190.38|192.49|190.39|192.48|190.38|2
1653394360000|2022-05-24 12:12:40|192.45|190.35|192.45|190.35|192.48|190.38|192.45|190.35|7
1653394370000|2022-05-24 12:12:50|192.46|190.36|192.5|190.4|192.5|190.4|192.45|190.35|5
1653394380000|2022-05-24 12:13:00|192.51|190.41|192.44|190.34|192.51|190.41|192.44|190.34|7
1653394390000|2022-05-24 12:13:10|192.43|190.33|192.41|190.31|192.43|190.33|192.4|190.3|4
1653394400000|2022-05-24 12:13:20|192.4|190.3|192.39|190.29|192.4|190.3|192.39|190.29|2
1653394410000|2022-05-24 12:13:30|192.4|190.3|192.39|190.29|192.4|190.3|192.39|190.29|2
1653394420000|2022-05-24 12:13:40|192.4|190.3|192.39|190.29|192.42|190.32|192.39|190.29|5
1653394440000|2022-05-24 12:14:00|192.36|190.26|192.34|190.24|192.37|190.27|192.31|190.21|9
1653394450000|2022-05-24 12:14:10|192.35|190.25|192.09|189.99|192.35|190.25|192.09|189.99|10
1653394460000|2022-05-24 12:14:20|192.07|189.97|192.06|189.96|192.17|190.07|192.03|189.93|20
1653394470000|2022-05-24 12:14:30|192.05|189.95|192.18|190.08|192.23|190.13|192.05|189.95|18
1653394480000|2022-05-24 12:14:40|192.16|190.06|192.12|190.02|192.16|190.06|192.1|190|5
1653394490000|2022-05-24 12:14:50|192.15|190.05|192.09|189.99|192.23|190.13|192.09|189.99|18
1653394500000|2022-05-24 12:15:00|192.1|190|192.09|189.99|192.12|190.02|192.08|189.98|6
1653394510000|2022-05-24 12:15:10|192.1|190|192.1|190|192.1|190|192.1|190|1
1653394520000|2022-05-24 12:15:20|192.08|189.98|192.1|190|192.1|190|192.07|189.97|4
1653394530000|2022-05-24 12:15:30|192.09|189.99|191.96|189.86|192.09|189.99|191.95|189.85|9
1653394540000|2022-05-24 12:15:40|191.98|189.88|192.02|189.92|192.02|189.92|191.98|189.88|9
1653394550000|2022-05-24 12:15:50|192.01|189.91|191.99|189.89|192.01|189.91|191.99|189.89|3
1653394560000|2022-05-24 12:16:00|192|189.9|192.07|189.97|192.07|189.97|192|189.9|7
1653394570000|2022-05-24 12:16:10|192.09|189.99|192.08|189.98|192.11|190.01|192.08|189.98|6
1653394580000|2022-05-24 12:16:20|192.09|189.99|192.1|190|192.1|190|192.05|189.95|6
1653394590000|2022-05-24 12:16:30|192.11|190.01|192.16|190.06|192.18|190.08|192.11|190.01|8
1653394600000|2022-05-24 12:16:40|192.2|190.1|192.18|190.08|192.2|190.1|192.17|190.07|4
1653394610000|2022-05-24 12:16:50|192.19|190.09|192.11|190.01|192.21|190.11|192.11|190.01|12
1653394620000|2022-05-24 12:17:00|192.1|190|192.21|190.11|192.21|190.11|192.09|189.99|14
1653394630000|2022-05-24 12:17:10|192.24|190.14|192.24|190.14|192.25|190.15|192.24|190.14|5
1653394640000|2022-05-24 12:17:20|192.23|190.13|192.2|190.1|192.23|190.13|192.17|190.07|6
1653394650000|2022-05-24 12:17:30|192.19|190.09|192.18|190.08|192.2|190.1|192.18|190.08|4
1653394660000|2022-05-24 12:17:40|192.2|190.1|192.29|190.19|192.3|190.2|192.2|190.1|6
1653394670000|2022-05-24 12:17:50|192.3|190.2|192.3|190.2|192.32|190.22|192.3|190.2|4
1653394680000|2022-05-24 12:18:00|192.28|190.18|192.38|190.28|192.38|190.28|192.25|190.15|14
1653394690000|2022-05-24 12:18:10|192.39|190.29|192.39|190.29|192.4|190.3|192.39|190.29|3
1653394710000|2022-05-24 12:18:30|192.38|190.28|192.37|190.27|192.38|190.28|192.37|190.27|4
1653394720000|2022-05-24 12:18:40|192.38|190.28|192.4|190.3|192.41|190.31|192.37|190.27|8
1653394730000|2022-05-24 12:18:50|192.41|190.31|192.42|190.32|192.42|190.32|192.33|190.23|13
1653394740000|2022-05-24 12:19:00|192.43|190.33|192.42|190.32|192.43|190.33|192.41|190.31|5
1653394750000|2022-05-24 12:19:10|192.43|190.33|192.47|190.37|192.48|190.38|192.43|190.33|8
1653394760000|2022-05-24 12:19:20|192.48|190.38|192.43|190.33|192.48|190.38|192.42|190.32|11
1653394770000|2022-05-24 12:19:30|192.45|190.35|192.46|190.36|192.46|190.36|192.44|190.34|5
1653394780000|2022-05-24 12:19:40|192.47|190.37|192.46|190.36|192.48|190.38|192.46|190.36|12
1653394790000|2022-05-24 12:19:50|192.47|190.37|192.45|190.35|192.48|190.38|192.45|190.35|13
1653394800000|2022-05-24 12:20:00|192.46|190.36|192.38|190.28|192.47|190.37|192.38|190.28|16
1653394810000|2022-05-24 12:20:10|192.36|190.26|192.32|190.22|192.36|190.26|192.32|190.22|8
1653394820000|2022-05-24 12:20:20|192.33|190.23|192.33|190.23|192.33|190.23|192.32|190.22|7
1653394830000|2022-05-24 12:20:30|192.32|190.22|192.37|190.27|192.38|190.28|192.32|190.22|13
1653394840000|2022-05-24 12:20:40|192.36|190.26|192.3|190.2|192.36|190.26|192.3|190.2|6
1653394850000|2022-05-24 12:20:50|192.29|190.19|192.29|190.19|192.29|190.19|192.28|190.18|3
1653394860000|2022-05-24 12:21:00|192.3|190.2|192.31|190.21|192.32|190.22|192.3|190.2|5
1653394870000|2022-05-24 12:21:10|192.3|190.2|192.3|190.2|192.31|190.21|192.3|190.2|7
1653394880000|2022-05-24 12:21:20|192.31|190.21|192.3|190.2|192.31|190.21|192.3|190.2|6
1653394890000|2022-05-24 12:21:30|192.31|190.21|192.31|190.21|192.33|190.23|192.31|190.21|8
1653394900000|2022-05-24 12:21:40|192.32|190.22|192.33|190.23|192.33|190.23|192.32|190.22|4
1653394910000|2022-05-24 12:21:50|192.32|190.22|192.31|190.21|192.32|190.22|192.31|190.21|2
1653394920000|2022-05-24 12:22:00|192.29|190.19|192.3|190.2|192.3|190.2|192.29|190.19|2
1653394930000|2022-05-24 12:22:10|192.29|190.19|192.29|190.19|192.29|190.19|192.29|190.19|1
1653394950000|2022-05-24 12:22:30|192.27|190.17|192.09|189.99|192.27|190.17|192.09|189.99|4
1653394960000|2022-05-24 12:22:40|192.08|189.98|192.08|189.98|192.08|189.98|192.08|189.98|1
1653394970000|2022-05-24 12:22:50|192.1|190|192.1|190|192.1|190|192.1|190|1
1653394980000|2022-05-24 12:23:00|192.09|189.99|191.97|189.87|192.09|189.99|191.96|189.86|10
1653394990000|2022-05-24 12:23:10|191.96|189.86|191.96|189.86|191.97|189.87|191.96|189.86|5
1653395000000|2022-05-24 12:23:20|191.97|189.87|191.98|189.88|191.98|189.88|191.96|189.86|4
1653395010000|2022-05-24 12:23:30|191.99|189.89|191.97|189.87|191.99|189.89|191.97|189.87|3
1653395020000|2022-05-24 12:23:40|191.96|189.86|191.84|189.74|191.96|189.86|191.82|189.72|14
1653395030000|2022-05-24 12:23:50|191.91|189.81|191.76|189.66|191.91|189.81|191.76|189.66|14
1653395040000|2022-05-24 12:24:00|191.77|189.67|191.89|189.79|191.91|189.81|191.77|189.67|13
1653395050000|2022-05-24 12:24:10|191.86|189.76|192.06|189.96|192.06|189.96|191.86|189.76|14
1653395060000|2022-05-24 12:24:20|192.07|189.97|192.02|189.92|192.1|190|192.02|189.92|11
1653395070000|2022-05-24 12:24:30|192.03|189.93|192.09|189.99|192.1|190|192.03|189.93|9
1653395080000|2022-05-24 12:24:40|192.08|189.98|191.97|189.87|192.09|189.99|191.96|189.86|12
1653395090000|2022-05-24 12:24:50|191.95|189.85|191.97|189.87|191.97|189.87|191.92|189.82|8
1653395100000|2022-05-24 12:25:00|191.95|189.85|191.86|189.76|191.95|189.85|191.84|189.74|10
1653395110000|2022-05-24 12:25:10|191.89|189.79|191.89|189.79|191.89|189.79|191.87|189.77|5
1653395120000|2022-05-24 12:25:20|191.88|189.78|191.86|189.76|191.88|189.78|191.85|189.75|4
1653395130000|2022-05-24 12:25:30|191.85|189.75|191.76|189.66|191.85|189.75|191.76|189.66|12
1653395140000|2022-05-24 12:25:40|191.67|189.57|191.7|189.6|191.73|189.63|191.67|189.57|13
1653395150000|2022-05-24 12:25:50|191.71|189.61|191.31|189.21|191.71|189.61|191.29|189.19|25
1653395160000|2022-05-24 12:26:00|191.3|189.2|191.57|189.47|191.59|189.49|191.17|189.07|28
1653395170000|2022-05-24 12:26:10|191.54|189.44|191.46|189.36|191.54|189.44|191.45|189.35|21
1653395180000|2022-05-24 12:26:20|191.45|189.35|191.64|189.54|191.64|189.54|191.45|189.35|15
1653395190000|2022-05-24 12:26:30|191.63|189.53|191.61|189.51|191.65|189.55|191.6|189.5|14
1653395200000|2022-05-24 12:26:40|191.62|189.52|191.62|189.52|191.65|189.55|191.59|189.49|14
1653395210000|2022-05-24 12:26:50|191.63|189.53|191.64|189.54|191.66|189.56|191.63|189.53|7
1653395220000|2022-05-24 12:27:00|191.61|189.51|191.66|189.56|191.67|189.57|191.61|189.51|12
1653395230000|2022-05-24 12:27:10|191.67|189.57|191.57|189.47|191.67|189.57|191.54|189.44|17
1653395240000|2022-05-24 12:27:20|191.53|189.43|191.55|189.45|191.55|189.45|191.45|189.35|7
1653395250000|2022-05-24 12:27:30|191.56|189.46|191.61|189.51|191.61|189.51|191.55|189.45|5
1653395260000|2022-05-24 12:27:40|191.62|189.52|191.63|189.53|191.63|189.53|191.62|189.52|2
1653395270000|2022-05-24 12:27:50|191.64|189.54|191.74|189.64|191.74|189.64|191.62|189.52|5
1653395280000|2022-05-24 12:28:00|191.73|189.63|191.66|189.56|191.73|189.63|191.61|189.51|11
1653395290000|2022-05-24 12:28:10|191.67|189.57|191.75|189.65|191.75|189.65|191.67|189.57|6
1653395300000|2022-05-24 12:28:20|191.76|189.66|191.67|189.57|191.8|189.7|191.66|189.56|16
1653395310000|2022-05-24 12:28:30|191.65|189.55|191.59|189.49|191.65|189.55|191.57|189.47|9
1653395320000|2022-05-24 12:28:40|191.6|189.5|191.64|189.54|191.64|189.54|191.56|189.46|17
1653395330000|2022-05-24 12:28:50|191.65|189.55|191.75|189.65|191.75|189.65|191.65|189.55|7
1653395340000|2022-05-24 12:29:00|191.73|189.63|191.75|189.65|191.76|189.66|191.73|189.63|5
1653395350000|2022-05-24 12:29:10|191.74|189.64|191.58|189.48|191.75|189.65|191.58|189.48|14
1653395360000|2022-05-24 12:29:20|191.59|189.49|191.51|189.41|191.6|189.5|191.48|189.38|16
1653395370000|2022-05-24 12:29:30|191.52|189.42|191.5|189.4|191.53|189.43|191.49|189.39|6
1653395380000|2022-05-24 12:29:40|191.51|189.41|191.58|189.48|191.58|189.48|191.51|189.41|5
1653395390000|2022-05-24 12:29:50|191.55|189.45|191.49|189.39|191.55|189.45|191.49|189.39|6
1653395400000|2022-05-24 12:30:00|191.53|189.43|191.43|189.33|191.53|189.43|191.43|189.33|10
1653395410000|2022-05-24 12:30:10|191.42|189.32|191.35|189.25|191.42|189.32|191.35|189.25|16
1653395420000|2022-05-24 12:30:20|191.32|189.22|191.21|189.11|191.34|189.24|191.18|189.08|14
1653395430000|2022-05-24 12:30:30|191.2|189.1|191.27|189.17|191.3|189.2|191.2|189.1|11
1653395440000|2022-05-24 12:30:40|191.24|189.14|191.25|189.15|191.26|189.16|191.24|189.14|4
1653395450000|2022-05-24 12:30:50|191.24|189.14|191.2|189.1|191.24|189.14|191.19|189.09|6
1653395460000|2022-05-24 12:31:00|191.21|189.11|191.23|189.13|191.25|189.15|191.21|189.11|10
1653395470000|2022-05-24 12:31:10|191.24|189.14|191.4|189.3|191.4|189.3|191.23|189.13|16
1653395480000|2022-05-24 12:31:20|191.42|189.32|191.42|189.32|191.44|189.34|191.41|189.31|8
1653395490000|2022-05-24 12:31:30|191.43|189.33|191.44|189.34|191.55|189.45|191.38|189.28|21
1653395500000|2022-05-24 12:31:40|191.45|189.35|191.46|189.36|191.47|189.37|191.45|189.35|4
1653395510000|2022-05-24 12:31:50|191.47|189.37|191.76|189.66|191.76|189.66|191.47|189.37|14
1653395520000|2022-05-24 12:32:00|191.75|189.65|191.87|189.77|191.87|189.77|191.75|189.65|13
1653395530000|2022-05-24 12:32:10|191.86|189.76|191.85|189.75|191.86|189.76|191.83|189.73|10
1653395540000|2022-05-24 12:32:20|191.84|189.74|191.82|189.72|191.85|189.75|191.82|189.72|4
1653395550000|2022-05-24 12:32:30|191.83|189.73|191.8|189.7|191.83|189.73|191.75|189.65|10
1653395560000|2022-05-24 12:32:40|191.78|189.68|191.76|189.66|191.78|189.68|191.76|189.66|3
1653395570000|2022-05-24 12:32:50|191.77|189.67|191.87|189.77|191.87|189.77|191.77|189.67|8
1653395580000|2022-05-24 12:33:00|191.86|189.76|191.84|189.74|191.86|189.76|191.83|189.73|4
1653395590000|2022-05-24 12:33:10|191.86|189.76|191.91|189.81|191.91|189.81|191.86|189.76|8
1653395600000|2022-05-24 12:33:20|191.9|189.8|191.87|189.77|191.93|189.83|191.86|189.76|10
1653395610000|2022-05-24 12:33:30|191.88|189.78|191.87|189.77|191.89|189.79|191.87|189.77|6
1653395620000|2022-05-24 12:33:40|191.88|189.78|191.89|189.79|191.9|189.8|191.88|189.78|4
1653395630000|2022-05-24 12:33:50|191.9|189.8|191.91|189.81|191.91|189.81|191.9|189.8|2
1653395640000|2022-05-24 12:34:00|191.94|189.84|191.88|189.78|191.96|189.86|191.86|189.76|13
1653395650000|2022-05-24 12:34:10|191.89|189.79|191.92|189.82|191.96|189.86|191.89|189.79|9
1653395660000|2022-05-24 12:34:20|191.93|189.83|191.96|189.86|191.96|189.86|191.93|189.83|5
1653395670000|2022-05-24 12:34:30|191.94|189.84|191.89|189.79|191.94|189.84|191.89|189.79|4
1653395680000|2022-05-24 12:34:40|191.9|189.8|191.94|189.84|191.97|189.87|191.9|189.8|5
1653395690000|2022-05-24 12:34:50|191.95|189.85|191.9|189.8|191.95|189.85|191.9|189.8|2
1653395700000|2022-05-24 12:35:00|191.95|189.85|191.94|189.84|191.95|189.85|191.94|189.84|2
1653395710000|2022-05-24 12:35:10|191.93|189.83|191.85|189.75|191.93|189.83|191.85|189.75|5
1653395720000|2022-05-24 12:35:20|191.84|189.74|191.84|189.74|191.84|189.74|191.84|189.74|1
1653395730000|2022-05-24 12:35:30|191.83|189.73|191.51|189.41|191.83|189.73|191.51|189.41|11
1653395740000|2022-05-24 12:35:40|191.44|189.34|191.42|189.32|191.44|189.34|191.41|189.31|6
1653395750000|2022-05-24 12:35:50|191.43|189.33|191.54|189.44|191.56|189.46|191.43|189.33|12
1653395760000|2022-05-24 12:36:00|191.51|189.41|191.47|189.37|191.51|189.41|191.44|189.34|9
1653395770000|2022-05-24 12:36:10|191.49|189.39|191.48|189.38|191.51|189.41|191.45|189.35|15
1653395780000|2022-05-24 12:36:20|191.49|189.39|191.67|189.57|191.78|189.68|191.49|189.39|16
1653395790000|2022-05-24 12:36:30|191.68|189.58|191.67|189.57|191.68|189.58|191.66|189.56|4
1653395800000|2022-05-24 12:36:40|191.68|189.58|191.72|189.62|191.76|189.66|191.67|189.57|10
1653395810000|2022-05-24 12:36:50|191.74|189.64|191.75|189.65|191.76|189.66|191.73|189.63|5
1653395820000|2022-05-24 12:37:00|191.74|189.64|191.76|189.66|191.76|189.66|191.74|189.64|5
1653395830000|2022-05-24 12:37:10|191.77|189.67|191.93|189.83|191.93|189.83|191.77|189.67|8
1653395840000|2022-05-24 12:37:20|191.94|189.84|191.88|189.78|191.94|189.84|191.86|189.76|10
1653395850000|2022-05-24 12:37:30|191.89|189.79|191.89|189.79|191.93|189.83|191.88|189.78|7
1653395860000|2022-05-24 12:37:40|191.9|189.8|191.9|189.8|191.9|189.8|191.9|189.8|1
1653395870000|2022-05-24 12:37:50|191.92|189.82|191.94|189.84|191.96|189.86|191.92|189.82|6
1653395880000|2022-05-24 12:38:00|191.95|189.85|192.11|190.01|192.11|190.01|191.95|189.85|6
1653395890000|2022-05-24 12:38:10|192.1|190|192.17|190.07|192.17|190.07|192.1|190|8
1653395900000|2022-05-24 12:38:20|192.16|190.06|192.22|190.12|192.22|190.12|191.96|189.86|16
1653395910000|2022-05-24 12:38:30|192.25|190.15|192.12|190.02|192.25|190.15|192.12|190.02|20
1653395920000|2022-05-24 12:38:40|192.11|190.01|192.04|189.94|192.11|190.01|192.03|189.93|5
1653395930000|2022-05-24 12:38:50|192.03|189.93|192.08|189.98|192.1|190|192.03|189.93|10
1653395940000|2022-05-24 12:39:00|192.09|189.99|192.16|190.06|192.16|190.06|192.09|189.99|7
1653395950000|2022-05-24 12:39:10|192.15|190.05|192.17|190.07|192.18|190.08|192.15|190.05|7
1653395960000|2022-05-24 12:39:20|192.16|190.06|192.24|190.14|192.24|190.14|192.16|190.06|8
1653395970000|2022-05-24 12:39:30|192.23|190.13|192.22|190.12|192.23|190.13|192.22|190.12|2
1653395980000|2022-05-24 12:39:40|192.19|190.09|192.2|190.1|192.2|190.1|192.1|190|11
1653395990000|2022-05-24 12:39:50|192.19|190.09|192.19|190.09|192.19|190.09|192.19|190.09|1
1653396020000|2022-05-24 12:40:20|192.18|190.08|192.17|190.07|192.18|190.08|192.16|190.06|5
1653396030000|2022-05-24 12:40:30|192.16|190.06|192.16|190.06|192.17|190.07|192.16|190.06|3
1653396060000|2022-05-24 12:41:00|192.17|190.07|192.18|190.08|192.18|190.08|192.17|190.07|4
1653396070000|2022-05-24 12:41:10|192.17|190.07|192.16|190.06|192.17|190.07|192.12|190.02|6
1653396080000|2022-05-24 12:41:20|192.17|190.07|192.32|190.22|192.34|190.24|192.17|190.07|15
1653396090000|2022-05-24 12:41:30|192.33|190.23|192.39|190.29|192.4|190.3|192.32|190.22|10
1653396100000|2022-05-24 12:41:40|192.4|190.3|192.4|190.3|192.4|190.3|192.4|190.3|1
1653396110000|2022-05-24 12:41:50|192.41|190.31|192.43|190.33|192.43|190.33|192.41|190.31|3
1653396120000|2022-05-24 12:42:00|192.42|190.32|192.37|190.27|192.42|190.32|192.21|190.11|15
1653396130000|2022-05-24 12:42:10|192.36|190.26|192.31|190.21|192.41|190.31|192.31|190.21|18
1653396140000|2022-05-24 12:42:20|192.3|190.2|192.32|190.22|192.32|190.22|192.3|190.2|3
1653396150000|2022-05-24 12:42:30|192.31|190.21|192.31|190.21|192.32|190.22|192.31|190.21|3
1653396160000|2022-05-24 12:42:40|192.3|190.2|192.28|190.18|192.3|190.2|192.28|190.18|2
1653396170000|2022-05-24 12:42:50|192.27|190.17|192.23|190.13|192.27|190.17|192.23|190.13|4
1653396180000|2022-05-24 12:43:00|192.22|190.12|192.31|190.21|192.31|190.21|192.22|190.12|4
1653396190000|2022-05-24 12:43:10|192.3|190.2|192.34|190.24|192.34|190.24|192.3|190.2|6
1653396200000|2022-05-24 12:43:20|192.33|190.23|192.32|190.22|192.33|190.23|192.32|190.22|2
1653396210000|2022-05-24 12:43:30|192.31|190.21|192.31|190.21|192.34|190.24|192.31|190.21|8
1653396220000|2022-05-24 12:43:40|192.29|190.19|192.32|190.22|192.32|190.22|192.29|190.19|4
1653396230000|2022-05-24 12:43:50|192.31|190.21|192.32|190.22|192.32|190.22|192.3|190.2|4
1653396240000|2022-05-24 12:44:00|192.31|190.21|192.32|190.22|192.33|190.23|192.31|190.21|4
1653396250000|2022-05-24 12:44:10|192.31|190.21|192.31|190.21|192.31|190.21|192.31|190.21|1
1653396260000|2022-05-24 12:44:20|192.32|190.22|192.3|190.2|192.32|190.22|192.3|190.2|5
1653396290000|2022-05-24 12:44:50|192.31|190.21|192.26|190.16|192.31|190.21|192.26|190.16|4
1653396300000|2022-05-24 12:45:00|192.27|190.17|192.3|190.2|192.3|190.2|192.26|190.16|4
1653396310000|2022-05-24 12:45:10|192.32|190.22|192.39|190.29|192.4|190.3|192.32|190.22|7
1653396320000|2022-05-24 12:45:20|192.38|190.28|192.39|190.29|192.39|190.29|192.38|190.28|4
1653396330000|2022-05-24 12:45:30|192.38|190.28|192.39|190.29|192.39|190.29|192.38|190.28|6
1653396340000|2022-05-24 12:45:40|192.38|190.28|192.38|190.28|192.39|190.29|192.38|190.28|5
1653396350000|2022-05-24 12:45:50|192.39|190.29|192.33|190.23|192.39|190.29|192.32|190.22|5
1653396360000|2022-05-24 12:46:00|192.32|190.22|192.31|190.21|192.32|190.22|192.31|190.21|2
1653396370000|2022-05-24 12:46:10|192.32|190.22|192.28|190.18|192.36|190.26|192.28|190.18|8
1653396380000|2022-05-24 12:46:20|192.29|190.19|192.28|190.18|192.29|190.19|192.28|190.18|2
1653396400000|2022-05-24 12:46:40|192.29|190.19|192.29|190.19|192.29|190.19|192.29|190.19|1
1653396410000|2022-05-24 12:46:50|192.3|190.2|192.29|190.19|192.3|190.2|192.29|190.19|4
1653396420000|2022-05-24 12:47:00|192.3|190.2|192.29|190.19|192.3|190.2|192.29|190.19|2
1653396430000|2022-05-24 12:47:10|192.3|190.2|192.32|190.22|192.32|190.22|192.3|190.2|3
1653396440000|2022-05-24 12:47:20|192.31|190.21|192.36|190.26|192.36|190.26|192.29|190.19|9
1653396460000|2022-05-24 12:47:40|192.37|190.27|192.37|190.27|192.37|190.27|192.37|190.27|1
1653396470000|2022-05-24 12:47:50|192.38|190.28|192.36|190.26|192.38|190.28|192.36|190.26|3
1653396490000|2022-05-24 12:48:10|192.37|190.27|192.37|190.27|192.37|190.27|192.37|190.27|1
1653396510000|2022-05-24 12:48:30|192.36|190.26|192.32|190.22|192.36|190.26|192.3|190.2|12
1653396520000|2022-05-24 12:48:40|192.3|190.2|192.3|190.2|192.3|190.2|192.29|190.19|3
1653396530000|2022-05-24 12:48:50|192.29|190.19|192.28|190.18|192.29|190.19|192.28|190.18|2
1653396540000|2022-05-24 12:49:00|192.27|190.17|192.29|190.19|192.3|190.2|192.22|190.12|12
1653396550000|2022-05-24 12:49:10|192.28|190.18|192.28|190.18|192.29|190.19|192.27|190.17|5
1653396560000|2022-05-24 12:49:20|192.26|190.16|192.2|190.1|192.26|190.16|192.2|190.1|5
1653396570000|2022-05-24 12:49:30|192.21|190.11|192.29|190.19|192.29|190.19|192.21|190.11|5
1653396580000|2022-05-24 12:49:40|192.28|190.18|192.29|190.19|192.3|190.2|192.28|190.18|4
1653396590000|2022-05-24 12:49:50|192.3|190.2|192.18|190.08|192.3|190.2|192.18|190.08|9
1653396600000|2022-05-24 12:50:00|192.19|190.09|192.37|190.27|192.38|190.28|192.19|190.09|15
1653396640000|2022-05-24 12:50:40|192.4|190.3|192.45|190.35|192.45|190.35|192.39|190.29|8
1653396650000|2022-05-24 12:50:50|192.44|190.34|192.42|190.32|192.45|190.35|192.4|190.3|8
1653396660000|2022-05-24 12:51:00|192.41|190.31|192.42|190.32|192.43|190.33|192.41|190.31|8
1653396670000|2022-05-24 12:51:10|192.41|190.31|192.48|190.38|192.48|190.38|192.41|190.31|5
1653396680000|2022-05-24 12:51:20|192.46|190.36|192.39|190.29|192.48|190.38|192.38|190.28|7
1653396690000|2022-05-24 12:51:30|192.38|190.28|192.38|190.28|192.38|190.28|192.38|190.28|1
1653396700000|2022-05-24 12:51:40|192.35|190.25|192.34|190.24|192.35|190.25|192.34|190.24|4
1653396710000|2022-05-24 12:51:50|192.35|190.25|192.38|190.28|192.4|190.3|192.34|190.24|7
1653396720000|2022-05-24 12:52:00|192.37|190.27|192.37|190.27|192.37|190.27|192.37|190.27|1
1653396730000|2022-05-24 12:52:10|192.36|190.26|192.37|190.27|192.38|190.28|192.35|190.25|6
1653396740000|2022-05-24 12:52:20|192.36|190.26|192.34|190.24|192.36|190.26|192.34|190.24|2
1653396750000|2022-05-24 12:52:30|192.35|190.25|192.35|190.25|192.35|190.25|192.35|190.25|1
1653396760000|2022-05-24 12:52:40|192.34|190.24|192.34|190.24|192.35|190.25|192.34|190.24|3
1653396780000|2022-05-24 12:53:00|192.35|190.25|192.36|190.26|192.36|190.26|192.35|190.25|2
1653396790000|2022-05-24 12:53:10|192.37|190.27|192.37|190.27|192.38|190.28|192.36|190.26|5
1653396810000|2022-05-24 12:53:30|192.36|190.26|192.37|190.27|192.37|190.27|192.36|190.26|2
1653396840000|2022-05-24 12:54:00|192.38|190.28|192.48|190.38|192.48|190.38|192.38|190.28|5
1653396850000|2022-05-24 12:54:10|192.49|190.39|192.5|190.4|192.5|190.4|192.49|190.39|2
1653396860000|2022-05-24 12:54:20|192.48|190.38|192.49|190.39|192.49|190.39|192.48|190.38|4
1653396880000|2022-05-24 12:54:40|192.48|190.38|192.5|190.4|192.5|190.4|192.48|190.38|5
1653396890000|2022-05-24 12:54:50|192.49|190.39|192.48|190.38|192.49|190.39|192.48|190.38|2
1653396900000|2022-05-24 12:55:00|192.47|190.37|192.45|190.35|192.47|190.37|192.45|190.35|3
1653396920000|2022-05-24 12:55:20|192.47|190.37|192.47|190.37|192.48|190.38|192.47|190.37|3
1653396930000|2022-05-24 12:55:30|192.43|190.33|192.39|190.29|192.43|190.33|192.38|190.28|6
1653396940000|2022-05-24 12:55:40|192.38|190.28|192.44|190.34|192.44|190.34|192.38|190.28|8
1653396950000|2022-05-24 12:55:50|192.45|190.35|192.45|190.35|192.48|190.38|192.45|190.35|7
1653396960000|2022-05-24 12:56:00|192.47|190.37|192.47|190.37|192.47|190.37|192.46|190.36|3
1653396980000|2022-05-24 12:56:20|192.46|190.36|192.41|190.31|192.46|190.36|192.4|190.3|7
1653396990000|2022-05-24 12:56:30|192.42|190.32|192.43|190.33|192.44|190.34|192.42|190.32|3
1653397000000|2022-05-24 12:56:40|192.42|190.32|192.42|190.32|192.42|190.32|192.42|190.32|1
1653397020000|2022-05-24 12:57:00|192.43|190.33|192.4|190.3|192.48|190.38|192.4|190.3|9
1653397030000|2022-05-24 12:57:10|192.39|190.29|192.4|190.3|192.4|190.3|192.39|190.29|2
1653397040000|2022-05-24 12:57:20|192.39|190.29|192.41|190.31|192.42|190.32|192.39|190.29|7
1653397060000|2022-05-24 12:57:40|192.4|190.3|192.39|190.29|192.4|190.3|192.39|190.29|2
1653397070000|2022-05-24 12:57:50|192.4|190.3|192.41|190.31|192.41|190.31|192.4|190.3|2
1653397090000|2022-05-24 12:58:10|192.4|190.3|192.37|190.27|192.4|190.3|192.37|190.27|4
1653397100000|2022-05-24 12:58:20|192.35|190.25|192.35|190.25|192.36|190.26|192.35|190.25|3
1653397110000|2022-05-24 12:58:30|192.34|190.24|192.3|190.2|192.34|190.24|192.29|190.19|10
1653397120000|2022-05-24 12:58:40|192.29|190.19|192.21|190.11|192.29|190.19|192.19|190.09|3
1653397130000|2022-05-24 12:58:50|192.2|190.1|192.2|190.1|192.2|190.1|192.2|190.1|1
1653397140000|2022-05-24 12:59:00|192.22|190.12|192.21|190.11|192.22|190.12|192.21|190.11|6
1653397150000|2022-05-24 12:59:10|192.22|190.12|192.21|190.11|192.22|190.12|192.21|190.11|2
1653397160000|2022-05-24 12:59:20|192.22|190.12|192.13|190.03|192.22|190.12|192.13|190.03|6
1653397170000|2022-05-24 12:59:30|192.14|190.04|192.18|190.08|192.19|190.09|192.14|190.04|9
1653397180000|2022-05-24 12:59:40|192.19|190.09|192.27|190.17|192.28|190.18|192.18|190.08|11
1653397190000|2022-05-24 12:59:50|192.28|190.18|192.28|190.18|192.28|190.18|192.28|190.18|1
1653397200000|2022-05-24 13:00:00|192.29|190.19|192.28|190.18|192.29|190.19|192.28|190.18|2
1653397210000|2022-05-24 13:00:10|192.29|190.19|192.36|190.26|192.36|190.26|192.29|190.19|7
1653397220000|2022-05-24 13:00:20|192.37|190.27|192.26|190.16|192.37|190.27|192.26|190.16|8
1653397230000|2022-05-24 13:00:30|192.25|190.15|192.25|190.15|192.25|190.15|192.22|190.12|7
1653397240000|2022-05-24 13:00:40|192.26|190.16|192.27|190.17|192.27|190.17|192.25|190.15|5
1653397250000|2022-05-24 13:00:50|192.26|190.16|192.23|190.13|192.26|190.16|192.23|190.13|6
1653397260000|2022-05-24 13:01:00|192.22|190.12|192.24|190.14|192.24|190.14|192.22|190.12|5
1653397270000|2022-05-24 13:01:10|192.23|190.13|192.23|190.13|192.24|190.14|192.22|190.12|7
1653397280000|2022-05-24 13:01:20|192.22|190.12|192.2|190.1|192.22|190.12|192.2|190.1|3
1653397290000|2022-05-24 13:01:30|192.23|190.13|192.22|190.12|192.23|190.13|192.22|190.12|2
1653397300000|2022-05-24 13:01:40|192.21|190.11|192.15|190.05|192.21|190.11|192.15|190.05|3
1653397310000|2022-05-24 13:01:50|192.14|190.04|192.02|189.92|192.14|190.04|192.02|189.92|6
1653397320000|2022-05-24 13:02:00|192.03|189.93|191.8|189.7|192.03|189.93|191.78|189.68|12
1653397330000|2022-05-24 13:02:10|191.79|189.69|191.68|189.58|191.81|189.71|191.68|189.58|8
1653397340000|2022-05-24 13:02:20|191.71|189.61|191.78|189.68|191.81|189.71|191.7|189.6|7
1653397350000|2022-05-24 13:02:30|191.77|189.67|191.75|189.65|191.77|189.67|191.75|189.65|3
1653397360000|2022-05-24 13:02:40|191.71|189.61|191.49|189.39|191.71|189.61|191.49|189.39|12
1653397370000|2022-05-24 13:02:50|191.5|189.4|191.49|189.39|191.53|189.43|191.49|189.39|14
1653397380000|2022-05-24 13:03:00|191.5|189.4|191.6|189.5|191.6|189.5|191.47|189.37|13
1653397390000|2022-05-24 13:03:10|191.62|189.52|191.72|189.62|191.74|189.64|191.62|189.52|14
1653397400000|2022-05-24 13:03:20|191.71|189.61|191.65|189.55|191.72|189.62|191.59|189.49|13
1653397410000|2022-05-24 13:03:30|191.7|189.6|191.66|189.56|191.71|189.61|191.66|189.56|8
1653397420000|2022-05-24 13:03:40|191.63|189.53|191.65|189.55|191.65|189.55|191.6|189.5|10
1653397430000|2022-05-24 13:03:50|191.64|189.54|191.69|189.59|191.69|189.59|191.62|189.52|6
1653397440000|2022-05-24 13:04:00|191.67|189.57|191.59|189.49|191.72|189.62|191.59|189.49|18
1653397450000|2022-05-24 13:04:10|191.6|189.5|191.58|189.48|191.61|189.51|191.58|189.48|5
1653397460000|2022-05-24 13:04:20|191.59|189.49|191.65|189.55|191.7|189.6|191.59|189.49|14
1653397470000|2022-05-24 13:04:30|191.66|189.56|191.69|189.59|191.7|189.6|191.66|189.56|6
1653397480000|2022-05-24 13:04:40|191.7|189.6|191.7|189.6|191.71|189.61|191.69|189.59|4
1653397490000|2022-05-24 13:04:50|191.69|189.59|191.63|189.53|191.69|189.59|191.63|189.53|4
1653397500000|2022-05-24 13:05:00|191.64|189.54|191.72|189.62|191.74|189.64|191.64|189.54|10
1653397510000|2022-05-24 13:05:10|191.71|189.61|191.7|189.6|191.72|189.62|191.7|189.6|4
1653397530000|2022-05-24 13:05:30|191.71|189.61|191.74|189.64|191.75|189.65|191.71|189.61|5
1653397540000|2022-05-24 13:05:40|191.76|189.66|191.77|189.67|191.77|189.67|191.76|189.66|4
1653397550000|2022-05-24 13:05:50|191.81|189.71|191.88|189.78|191.88|189.78|191.81|189.71|4
1653397560000|2022-05-24 13:06:00|191.9|189.8|191.89|189.79|191.91|189.81|191.89|189.79|3
1653397580000|2022-05-24 13:06:20|191.91|189.81|191.91|189.81|191.94|189.84|191.91|189.81|5
1653397590000|2022-05-24 13:06:30|191.89|189.79|191.85|189.75|191.9|189.8|191.85|189.75|7
1653397600000|2022-05-24 13:06:40|191.8|189.7|191.82|189.72|191.82|189.72|191.79|189.69|5
1653397610000|2022-05-24 13:06:50|191.81|189.71|191.81|189.71|191.81|189.71|191.8|189.7|3
1653397620000|2022-05-24 13:07:00|191.82|189.72|191.79|189.69|191.82|189.72|191.79|189.69|4
1653397630000|2022-05-24 13:07:10|191.8|189.7|191.73|189.63|191.8|189.7|191.73|189.63|6
1653397640000|2022-05-24 13:07:20|191.72|189.62|191.77|189.67|191.77|189.67|191.71|189.61|4
1653397650000|2022-05-24 13:07:30|191.78|189.68|191.83|189.73|191.83|189.73|191.78|189.68|5
1653397660000|2022-05-24 13:07:40|191.84|189.74|191.83|189.73|191.84|189.74|191.82|189.72|4
1653397670000|2022-05-24 13:07:50|191.81|189.71|191.83|189.73|191.83|189.73|191.81|189.71|2
1653397680000|2022-05-24 13:08:00|191.85|189.75|191.86|189.76|191.89|189.79|191.85|189.75|6
1653397690000|2022-05-24 13:08:10|191.87|189.77|191.88|189.78|191.88|189.78|191.87|189.77|4
1653397700000|2022-05-24 13:08:20|191.9|189.8|191.89|189.79|191.9|189.8|191.87|189.77|4
1653397710000|2022-05-24 13:08:30|191.9|189.8|191.81|189.71|191.9|189.8|191.81|189.71|9
1653397720000|2022-05-24 13:08:40|191.82|189.72|191.8|189.7|191.82|189.72|191.79|189.69|5
1653397730000|2022-05-24 13:08:50|191.79|189.69|191.79|189.69|191.81|189.71|191.78|189.68|9
1653397740000|2022-05-24 13:09:00|191.78|189.68|191.78|189.68|191.79|189.69|191.65|189.55|14
1653397750000|2022-05-24 13:09:10|191.81|189.71|191.8|189.7|191.81|189.71|191.79|189.69|3
1653397760000|2022-05-24 13:09:20|191.81|189.71|191.95|189.85|191.95|189.85|191.81|189.71|11
1653397770000|2022-05-24 13:09:30|191.96|189.86|191.98|189.88|192|189.9|191.91|189.81|12
1653397780000|2022-05-24 13:09:40|191.99|189.89|191.95|189.85|192|189.9|191.95|189.85|12
1653397790000|2022-05-24 13:09:50|191.96|189.86|192.05|189.95|192.07|189.97|191.96|189.86|9
1653397800000|2022-05-24 13:10:00|192.04|189.94|191.94|189.84|192.04|189.94|191.92|189.82|18
1653397810000|2022-05-24 13:10:10|191.93|189.83|191.94|189.84|191.96|189.86|191.93|189.83|7
1653397820000|2022-05-24 13:10:20|191.99|189.89|191.96|189.86|192|189.9|191.96|189.86|6
1653397830000|2022-05-24 13:10:30|191.97|189.87|191.91|189.81|191.97|189.87|191.9|189.8|5
1653397850000|2022-05-24 13:10:50|191.92|189.82|191.96|189.86|191.96|189.86|191.92|189.82|3
1653397860000|2022-05-24 13:11:00|191.97|189.87|191.93|189.83|191.97|189.87|191.92|189.82|8
1653397880000|2022-05-24 13:11:20|191.94|189.84|191.95|189.85|191.97|189.87|191.94|189.84|3
1653397900000|2022-05-24 13:11:40|191.96|189.86|191.86|189.76|191.99|189.89|191.85|189.75|13
1653397910000|2022-05-24 13:11:50|191.87|189.77|191.86|189.76|191.87|189.77|191.86|189.76|2
1653397920000|2022-05-24 13:12:00|191.85|189.75|191.77|189.67|191.85|189.75|191.77|189.67|9
1653397930000|2022-05-24 13:12:10|191.78|189.68|191.8|189.7|191.81|189.71|191.77|189.67|6
1653397940000|2022-05-24 13:12:20|191.81|189.71|191.86|189.76|191.86|189.76|191.81|189.71|3
1653397980000|2022-05-24 13:13:00|191.85|189.75|191.82|189.72|191.85|189.75|191.81|189.71|6
1653397990000|2022-05-24 13:13:10|191.83|189.73|191.86|189.76|191.86|189.76|191.83|189.73|3
1653398000000|2022-05-24 13:13:20|191.85|189.75|191.82|189.72|191.85|189.75|191.81|189.71|5
1653398010000|2022-05-24 13:13:30|191.83|189.73|191.82|189.72|191.83|189.73|191.81|189.71|6
1653398020000|2022-05-24 13:13:40|191.81|189.71|191.59|189.49|191.81|189.71|191.59|189.49|8
1653398030000|2022-05-24 13:13:50|191.58|189.48|191.42|189.32|191.59|189.49|191.41|189.31|15
1653398040000|2022-05-24 13:14:00|191.43|189.33|191.72|189.62|191.76|189.66|191.43|189.33|19
1653398050000|2022-05-24 13:14:10|191.69|189.59|191.73|189.63|191.73|189.63|191.69|189.59|5
1653398060000|2022-05-24 13:14:20|191.78|189.68|191.66|189.56|191.8|189.7|191.66|189.56|10
1653398070000|2022-05-24 13:14:30|191.65|189.55|192.04|189.94|192.05|189.95|191.65|189.55|26
1653398080000|2022-05-24 13:14:40|192.03|189.93|192.13|190.03|192.15|190.05|192.02|189.92|10
1653398090000|2022-05-24 13:14:50|192.15|190.05|192.18|190.08|192.22|190.12|192.15|190.05|9
1653398100000|2022-05-24 13:15:00|192.19|190.09|192.21|190.11|192.26|190.16|192.18|190.08|15
1653398110000|2022-05-24 13:15:10|192.22|190.12|192.28|190.18|192.28|190.18|192.22|190.12|5
1653398120000|2022-05-24 13:15:20|192.29|190.19|192.37|190.27|192.41|190.31|192.29|190.19|18
1653398130000|2022-05-24 13:15:30|192.36|190.26|192.4|190.3|192.43|190.33|192.35|190.25|13
1653398140000|2022-05-24 13:15:40|192.39|190.29|192.43|190.33|192.43|190.33|192.39|190.29|5
1653398150000|2022-05-24 13:15:50|192.44|190.34|192.46|190.36|192.49|190.39|192.44|190.34|11
1653398160000|2022-05-24 13:16:00|192.47|190.37|192.46|190.36|192.47|190.37|192.45|190.35|3
1653398170000|2022-05-24 13:16:10|192.45|190.35|192.28|190.18|192.45|190.35|192.27|190.17|15
1653398180000|2022-05-24 13:16:20|192.29|190.19|192.3|190.2|192.36|190.26|192.26|190.16|17
1653398190000|2022-05-24 13:16:30|192.28|190.18|192.41|190.31|192.43|190.33|192.28|190.18|14
1653398200000|2022-05-24 13:16:40|192.4|190.3|192.38|190.28|192.4|190.3|192.37|190.27|4
1653398210000|2022-05-24 13:16:50|192.37|190.27|192.33|190.23|192.37|190.27|192.31|190.21|8
1653398220000|2022-05-24 13:17:00|192.32|190.22|192.39|190.29|192.39|190.29|192.32|190.22|5
1653398240000|2022-05-24 13:17:20|192.38|190.28|192.36|190.26|192.38|190.28|192.36|190.26|2
1653398250000|2022-05-24 13:17:30|192.34|190.24|192.41|190.31|192.41|190.31|192.31|190.21|7
1653398260000|2022-05-24 13:17:40|192.43|190.33|192.46|190.36|192.47|190.37|192.41|190.31|5
1653398270000|2022-05-24 13:17:50|192.47|190.37|192.53|190.43|192.53|190.43|192.47|190.37|6
1653398280000|2022-05-24 13:18:00|192.5|190.4|192.41|190.31|192.51|190.41|192.41|190.31|10
1653398290000|2022-05-24 13:18:10|192.42|190.32|192.42|190.32|192.42|190.32|192.42|190.32|1
1653398300000|2022-05-24 13:18:20|192.43|190.33|192.4|190.3|192.43|190.33|192.4|190.3|4
1653398310000|2022-05-24 13:18:30|192.35|190.25|192.32|190.22|192.35|190.25|192.27|190.17|10
1653398320000|2022-05-24 13:18:40|192.31|190.21|192.24|190.14|192.31|190.21|192.23|190.13|6
1653398330000|2022-05-24 13:18:50|192.23|190.13|192.23|190.13|192.23|190.13|192.23|190.13|1
1653398340000|2022-05-24 13:19:00|192.22|190.12|192.21|190.11|192.22|190.12|192.21|190.11|2
1653398350000|2022-05-24 13:19:10|192.2|190.1|192.19|190.09|192.2|190.1|192.16|190.06|10
1653398360000|2022-05-24 13:19:20|192.14|190.04|192.13|190.03|192.14|190.04|192.1|190|6
1653398370000|2022-05-24 13:19:30|192.12|190.02|192.09|189.99|192.12|190.02|192.09|189.99|4
1653398380000|2022-05-24 13:19:40|192.08|189.98|192.08|189.98|192.08|189.98|192.08|189.98|1
1653398390000|2022-05-24 13:19:50|192.07|189.97|192.07|189.97|192.07|189.97|192.04|189.94|6
1653398400000|2022-05-24 13:20:00|192.06|189.96|192.06|189.96|192.06|189.96|192.06|189.96|1
1653398410000|2022-05-24 13:20:10|192.05|189.95|192.05|189.95|192.05|189.95|192.05|189.95|1
1653398420000|2022-05-24 13:20:20|192.06|189.96|192.24|190.14|192.24|190.14|192.06|189.96|9
1653398430000|2022-05-24 13:20:30|192.27|190.17|192.32|190.22|192.32|190.22|192.24|190.14|5
1653398440000|2022-05-24 13:20:40|192.33|190.23|192.46|190.36|192.46|190.36|192.33|190.23|5
1653398450000|2022-05-24 13:20:50|192.47|190.37|192.48|190.38|192.48|190.38|192.45|190.35|8
1653398460000|2022-05-24 13:21:00|192.47|190.37|192.54|190.44|192.57|190.47|192.44|190.34|15
1653398470000|2022-05-24 13:21:10|192.53|190.43|192.51|190.41|192.53|190.43|192.45|190.35|10
1653398490000|2022-05-24 13:21:30|192.53|190.43|192.46|190.36|192.53|190.43|192.45|190.35|7
1653398500000|2022-05-24 13:21:40|192.45|190.35|192.52|190.42|192.54|190.44|192.45|190.35|10
1653398510000|2022-05-24 13:21:50|192.53|190.43|192.6|190.5|192.6|190.5|192.53|190.43|2
1653398520000|2022-05-24 13:22:00|192.58|190.48|192.58|190.48|192.58|190.48|192.58|190.48|1
1653398530000|2022-05-24 13:22:10|192.57|190.47|192.59|190.49|192.59|190.49|192.57|190.47|3
1653398540000|2022-05-24 13:22:20|192.57|190.47|192.58|190.48|192.58|190.48|192.57|190.47|2
1653398560000|2022-05-24 13:22:40|192.57|190.47|192.59|190.49|192.6|190.5|192.55|190.45|7
1653398570000|2022-05-24 13:22:50|192.58|190.48|192.54|190.44|192.58|190.48|192.54|190.44|7
1653398580000|2022-05-24 13:23:00|192.51|190.41|192.49|190.39|192.51|190.41|192.46|190.36|9
1653398600000|2022-05-24 13:23:20|192.47|190.37|192.49|190.39|192.49|190.39|192.47|190.37|3
1653398610000|2022-05-24 13:23:30|192.48|190.38|192.41|190.31|192.48|190.38|192.41|190.31|8
1653398620000|2022-05-24 13:23:40|192.4|190.3|192.4|190.3|192.41|190.31|192.39|190.29|7
1653398630000|2022-05-24 13:23:50|192.41|190.31|192.37|190.27|192.41|190.31|192.37|190.27|5
1653398640000|2022-05-24 13:24:00|192.36|190.26|192.41|190.31|192.41|190.31|192.36|190.26|3
1653398650000|2022-05-24 13:24:10|192.4|190.3|192.38|190.28|192.41|190.31|192.36|190.26|9
1653398660000|2022-05-24 13:24:20|192.32|190.22|192.31|190.21|192.32|190.22|192.31|190.21|2
1653398690000|2022-05-24 13:24:50|192.3|190.2|192.21|190.11|192.3|190.2|192.2|190.1|5
1653398700000|2022-05-24 13:25:00|192.2|190.1|192.06|189.96|192.2|190.1|192.03|189.93|14
1653398710000|2022-05-24 13:25:10|192.07|189.97|191.94|189.84|192.08|189.98|191.94|189.84|9
1653398720000|2022-05-24 13:25:20|191.93|189.83|191.9|189.8|191.94|189.84|191.76|189.66|24
1653398730000|2022-05-24 13:25:30|191.89|189.79|191.96|189.86|191.97|189.87|191.87|189.77|6
1653398740000|2022-05-24 13:25:40|191.95|189.85|191.94|189.84|191.95|189.85|191.92|189.82|10
1653398750000|2022-05-24 13:25:50|191.96|189.86|191.98|189.88|191.98|189.88|191.96|189.86|2
1653398760000|2022-05-24 13:26:00|191.96|189.86|191.88|189.78|191.96|189.86|191.87|189.77|8
1653398770000|2022-05-24 13:26:10|191.87|189.77|191.85|189.75|191.88|189.78|191.85|189.75|7
1653398780000|2022-05-24 13:26:20|191.86|189.76|191.88|189.78|191.89|189.79|191.85|189.75|7
1653398790000|2022-05-24 13:26:30|191.89|189.79|191.85|189.75|191.93|189.83|191.85|189.75|13
1653398800000|2022-05-24 13:26:40|191.86|189.76|191.81|189.71|191.86|189.76|191.81|189.71|6
1653398810000|2022-05-24 13:26:50|191.8|189.7|191.81|189.71|191.81|189.71|191.79|189.69|4
1653398820000|2022-05-24 13:27:00|191.8|189.7|191.51|189.41|191.8|189.7|191.51|189.41|8
1653398830000|2022-05-24 13:27:10|191.5|189.4|191.53|189.43|191.57|189.47|191.5|189.4|23
1653398840000|2022-05-24 13:27:20|191.52|189.42|191.52|189.42|191.6|189.5|191.48|189.38|17
1653398850000|2022-05-24 13:27:30|191.51|189.41|191.52|189.42|191.58|189.48|191.49|189.39|18
1653398860000|2022-05-24 13:27:40|191.51|189.41|191.64|189.54|191.65|189.55|191.49|189.39|18
1653398870000|2022-05-24 13:27:50|191.63|189.53|191.59|189.49|191.64|189.54|191.59|189.49|12
1653398880000|2022-05-24 13:28:00|191.58|189.48|191.61|189.51|191.64|189.54|191.47|189.37|19
1653398890000|2022-05-24 13:28:10|191.6|189.5|191.51|189.41|191.6|189.5|191.5|189.4|13
1653398900000|2022-05-24 13:28:20|191.55|189.45|191.51|189.41|191.55|189.45|191.49|189.39|13
1653398910000|2022-05-24 13:28:30|191.53|189.43|191.62|189.52|191.63|189.53|191.52|189.42|23
1653398920000|2022-05-24 13:28:40|191.59|189.49|191.58|189.48|191.62|189.52|191.58|189.48|12
1653398930000|2022-05-24 13:28:50|191.61|189.51|191.64|189.54|191.72|189.62|191.61|189.51|13
1653398940000|2022-05-24 13:29:00|191.65|189.55|191.62|189.52|191.66|189.56|191.62|189.52|11
1653398950000|2022-05-24 13:29:10|191.63|189.53|191.63|189.53|191.64|189.54|191.62|189.52|5
1653398960000|2022-05-24 13:29:20|191.62|189.52|191.48|189.38|191.62|189.52|191.47|189.37|13
1653398970000|2022-05-24 13:29:30|191.5|189.4|191.47|189.37|191.5|189.4|191.45|189.35|9
1653398980000|2022-05-24 13:29:40|191.46|189.36|191.47|189.37|191.54|189.44|191.46|189.36|11
1653398990000|2022-05-24 13:29:50|191.45|189.35|191.44|189.34|191.45|189.35|191.41|189.31|5
1653399000000|2022-05-24 13:30:00|191.41|189.31|191.58|189.48|191.58|189.48|191.36|189.26|19
1653399010000|2022-05-24 13:30:10|191.62|189.52|191.51|189.41|191.65|189.55|191.46|189.36|23
1653399020000|2022-05-24 13:30:20|191.53|189.43|191.78|189.68|191.82|189.72|191.53|189.43|33
1653399030000|2022-05-24 13:30:30|191.79|189.69|191.95|189.85|192.11|190.01|191.79|189.69|23
1653399040000|2022-05-24 13:30:40|191.98|189.88|192.2|190.1|192.23|190.13|191.89|189.79|29
1653399050000|2022-05-24 13:30:50|192.21|190.11|192.14|190.04|192.21|190.11|192.09|189.99|19
1653399060000|2022-05-24 13:31:00|192.12|190.02|192.02|189.92|192.16|190.06|192.01|189.91|25
1653399070000|2022-05-24 13:31:10|192.04|189.94|191.72|189.62|192.11|190.01|191.72|189.62|20
1653399080000|2022-05-24 13:31:20|191.69|189.59|191.43|189.33|191.69|189.59|191.43|189.33|28
1653399090000|2022-05-24 13:31:30|191.45|189.35|191.62|189.52|191.68|189.58|191.42|189.32|23
1653399100000|2022-05-24 13:31:40|191.61|189.51|191.44|189.34|191.61|189.51|191.4|189.3|15
1653399110000|2022-05-24 13:31:50|191.47|189.37|191.78|189.68|191.78|189.68|191.47|189.37|23
1653399120000|2022-05-24 13:32:00|191.79|189.69|192.02|189.92|192.06|189.96|191.79|189.69|28
1653399130000|2022-05-24 13:32:10|192.05|189.95|192.51|190.41|192.53|190.43|192.05|189.95|28
1653399140000|2022-05-24 13:32:20|192.52|190.42|192.61|190.51|192.73|190.63|192.37|190.27|34
1653399150000|2022-05-24 13:32:30|192.58|190.48|192.56|190.46|192.72|190.62|192.42|190.32|33
1653399160000|2022-05-24 13:32:40|192.54|190.44|192.62|190.52|192.63|190.53|192.42|190.32|26
1653399170000|2022-05-24 13:32:50|192.63|190.53|192.61|190.51|192.71|190.61|192.53|190.43|22
1653399180000|2022-05-24 13:33:00|192.6|190.5|192.3|190.2|192.6|190.5|192.28|190.18|31
1653399190000|2022-05-24 13:33:10|192.32|190.22|192.28|190.18|192.34|190.24|192.2|190.1|24
1653399200000|2022-05-24 13:33:20|192.24|190.14|192.2|190.1|192.29|190.19|192.13|190.03|15
1653399210000|2022-05-24 13:33:30|192.21|190.11|191.82|189.72|192.21|190.11|191.81|189.71|19
1653399220000|2022-05-24 13:33:40|191.77|189.67|191.74|189.64|191.8|189.7|191.7|189.6|19
1653399230000|2022-05-24 13:33:50|191.77|189.67|192.02|189.92|192.07|189.97|191.77|189.67|25
1653399240000|2022-05-24 13:34:00|191.99|189.89|192.33|190.23|192.37|190.27|191.89|189.79|28
1653399250000|2022-05-24 13:34:10|192.31|190.21|191.83|189.73|192.31|190.21|191.83|189.73|24
1653399260000|2022-05-24 13:34:20|191.84|189.74|191.63|189.53|191.86|189.76|191.63|189.53|23
1653399270000|2022-05-24 13:34:30|191.6|189.5|191.51|189.41|191.62|189.52|191.39|189.29|30
1653399280000|2022-05-24 13:34:40|191.52|189.42|191.75|189.65|191.75|189.65|191.52|189.42|26
1653399290000|2022-05-24 13:34:50|191.74|189.64|191.89|189.79|191.92|189.82|191.74|189.64|22
1653399300000|2022-05-24 13:35:00|191.88|189.78|191.56|189.46|191.88|189.78|191.53|189.43|24
1653399310000|2022-05-24 13:35:10|191.57|189.47|191.59|189.49|191.61|189.51|191.46|189.36|24
1653399320000|2022-05-24 13:35:20|191.58|189.48|191.88|189.78|191.91|189.81|191.58|189.48|20
1653399330000|2022-05-24 13:35:30|191.85|189.75|191.98|189.88|192.02|189.92|191.79|189.69|25
1653399340000|2022-05-24 13:35:40|192.01|189.91|192.01|189.91|192.15|190.05|191.98|189.88|20
1653399350000|2022-05-24 13:35:50|192|189.9|192|189.9|192.09|189.99|191.96|189.86|28
1653399360000|2022-05-24 13:36:00|192.04|189.94|191.87|189.77|192.05|189.95|191.87|189.77|25
1653399370000|2022-05-24 13:36:10|191.86|189.76|191.8|189.7|191.87|189.77|191.77|189.67|16
1653399380000|2022-05-24 13:36:20|191.82|189.72|191.95|189.85|191.99|189.89|191.81|189.71|19
1653399390000|2022-05-24 13:36:30|191.96|189.86|191.98|189.88|191.98|189.88|191.95|189.85|20
1653399400000|2022-05-24 13:36:40|191.95|189.85|191.84|189.74|191.95|189.85|191.8|189.7|14
1653399410000|2022-05-24 13:36:50|191.83|189.73|191.75|189.65|191.83|189.73|191.75|189.65|12
1653399420000|2022-05-24 13:37:00|191.72|189.62|191.65|189.55|191.72|189.62|191.46|189.36|25
1653399430000|2022-05-24 13:37:10|191.66|189.56|191.66|189.56|191.75|189.65|191.57|189.47|18
1653399440000|2022-05-24 13:37:20|191.63|189.53|191.54|189.44|191.63|189.53|191.54|189.44|12
1653399450000|2022-05-24 13:37:30|191.51|189.41|191.46|189.36|191.54|189.44|191.43|189.33|23
1653399460000|2022-05-24 13:37:40|191.47|189.37|191.5|189.4|191.56|189.46|191.47|189.37|20
1653399470000|2022-05-24 13:37:50|191.49|189.39|191.47|189.37|191.5|189.4|191.44|189.34|12
1653399480000|2022-05-24 13:38:00|191.49|189.39|191.51|189.41|191.51|189.41|191.44|189.34|15
1653399490000|2022-05-24 13:38:10|191.53|189.43|191.33|189.23|191.58|189.48|191.33|189.23|21
1653399500000|2022-05-24 13:38:20|191.34|189.24|191.33|189.23|191.34|189.24|191.25|189.15|11
1653399510000|2022-05-24 13:38:30|191.32|189.22|191.15|189.05|191.33|189.23|191.14|189.04|16
1653399520000|2022-05-24 13:38:40|191.14|189.04|191.24|189.14|191.26|189.16|191.1|189|16
1653399530000|2022-05-24 13:38:50|191.23|189.13|190.92|188.82|191.23|189.13|190.91|188.81|26
1653399540000|2022-05-24 13:39:00|190.9|188.8|190.63|188.53|190.9|188.8|190.53|188.43|27
1653399550000|2022-05-24 13:39:10|190.66|188.56|190.67|188.57|190.67|188.57|190.46|188.36|22
1653399560000|2022-05-24 13:39:20|190.68|188.58|190.8|188.7|190.82|188.72|190.68|188.58|19
1653399570000|2022-05-24 13:39:30|190.79|188.69|190.73|188.63|190.79|188.69|190.65|188.55|10
1653399580000|2022-05-24 13:39:40|190.8|188.7|190.79|188.69|190.8|188.7|190.71|188.61|18
1653399590000|2022-05-24 13:39:50|190.77|188.67|190.73|188.63|190.79|188.69|190.72|188.62|14
1653399600000|2022-05-24 13:40:00|190.72|188.62|190.73|188.63|190.74|188.64|190.7|188.6|8
1653399610000|2022-05-24 13:40:10|190.74|188.64|190.77|188.67|190.89|188.79|190.74|188.64|13
1653399620000|2022-05-24 13:40:20|190.78|188.68|190.71|188.61|190.8|188.7|190.71|188.61|7
1653399630000|2022-05-24 13:40:30|190.7|188.6|190.63|188.53|190.7|188.6|190.62|188.52|10
1653399640000|2022-05-24 13:40:40|190.7|188.6|190.84|188.74|190.88|188.78|190.7|188.6|16
1653399650000|2022-05-24 13:40:50|190.83|188.73|190.74|188.64|190.83|188.73|190.73|188.63|11
1653399660000|2022-05-24 13:41:00|190.75|188.65|190.75|188.65|190.79|188.69|190.75|188.65|15
1653399670000|2022-05-24 13:41:10|190.76|188.66|190.72|188.62|190.76|188.66|190.64|188.54|14
1653399680000|2022-05-24 13:41:20|190.75|188.65|191.05|188.95|191.05|188.95|190.75|188.65|17
1653399690000|2022-05-24 13:41:30|191.04|188.94|191.03|188.93|191.05|188.95|191.01|188.91|7
1653399700000|2022-05-24 13:41:40|191.01|188.91|191.06|188.96|191.07|188.97|191|188.9|13
1653399710000|2022-05-24 13:41:50|191.07|188.97|191.09|188.99|191.1|189|191.01|188.91|16
1653399720000|2022-05-24 13:42:00|191.08|188.98|191.14|189.04|191.15|189.05|191.07|188.97|15
1653399730000|2022-05-24 13:42:10|191.21|189.11|191.32|189.22|191.33|189.23|191.2|189.1|20
1653399740000|2022-05-24 13:42:20|191.29|189.19|191.28|189.18|191.32|189.22|191.2|189.1|17
1653399750000|2022-05-24 13:42:30|191.26|189.16|191.2|189.1|191.27|189.17|191.15|189.05|14
1653399760000|2022-05-24 13:42:40|191.19|189.09|191|188.9|191.19|189.09|190.91|188.81|17
1653399770000|2022-05-24 13:42:50|190.99|188.89|191.03|188.93|191.03|188.93|190.91|188.81|12
1653399780000|2022-05-24 13:43:00|190.98|188.88|191.07|188.97|191.07|188.97|190.96|188.86|15
1653399790000|2022-05-24 13:43:10|191.1|189|191.33|189.23|191.33|189.23|191.1|189|21
1653399800000|2022-05-24 13:43:20|191.34|189.24|191.29|189.19|191.36|189.26|191.29|189.19|17
1653399810000|2022-05-24 13:43:30|191.28|189.18|191.11|189.01|191.28|189.18|191.09|188.99|18
1653399820000|2022-05-24 13:43:40|191.12|189.02|191.19|189.09|191.19|189.09|191.12|189.02|12
1653399830000|2022-05-24 13:43:50|191.2|189.1|191.09|188.99|191.2|189.1|191.06|188.96|18
1653399840000|2022-05-24 13:44:00|191.1|189|191.12|189.02|191.15|189.05|191.09|188.99|13
1653399850000|2022-05-24 13:44:10|191.11|189.01|191.19|189.09|191.22|189.12|191.07|188.97|20
1653399860000|2022-05-24 13:44:20|191.16|189.06|190.93|188.83|191.16|189.06|190.93|188.83|12
1653399870000|2022-05-24 13:44:30|190.94|188.84|190.98|188.88|191.02|188.92|190.94|188.84|12
1653399880000|2022-05-24 13:44:40|191|188.9|191.02|188.92|191.03|188.93|190.98|188.88|19
1653399890000|2022-05-24 13:44:50|191.01|188.91|191|188.9|191.02|188.92|190.93|188.83|14
1653399900000|2022-05-24 13:45:00|190.99|188.89|190.98|188.88|190.99|188.89|190.84|188.74|19
1653399910000|2022-05-24 13:45:10|191|188.9|191.51|189.41|191.53|189.43|191|188.9|30
1653399920000|2022-05-24 13:45:20|191.52|189.42|191.5|189.4|191.61|189.51|191.47|189.37|21
1653399930000|2022-05-24 13:45:30|191.49|189.39|191.37|189.27|191.51|189.41|191.36|189.26|20
1653399940000|2022-05-24 13:45:40|191.38|189.28|191.39|189.29|191.46|189.36|191.36|189.26|22
1653399950000|2022-05-24 13:45:50|191.38|189.28|191.36|189.26|191.45|189.35|191.36|189.26|15
1653399960000|2022-05-24 13:46:00|191.37|189.27|191.5|189.4|191.5|189.4|191.35|189.25|19
1653399970000|2022-05-24 13:46:10|191.49|189.39|191.56|189.46|191.56|189.46|191.38|189.28|23
1653399980000|2022-05-24 13:46:20|191.57|189.47|191.56|189.46|191.57|189.47|191.54|189.44|9
1653399990000|2022-05-24 13:46:30|191.57|189.47|191.49|189.39|191.57|189.47|191.44|189.34|9
1653400000000|2022-05-24 13:46:40|191.5|189.4|191.37|189.27|191.53|189.43|191.37|189.27|20
1653400010000|2022-05-24 13:46:50|191.38|189.28|191.52|189.42|191.53|189.43|191.38|189.28|19
1653400020000|2022-05-24 13:47:00|191.5|189.4|191.4|189.3|191.5|189.4|191.37|189.27|14
1653400030000|2022-05-24 13:47:10|191.39|189.29|191.33|189.23|191.4|189.3|191.32|189.22|19
1653400040000|2022-05-24 13:47:20|191.32|189.22|191.26|189.16|191.33|189.23|191.23|189.13|22
1653400050000|2022-05-24 13:47:30|191.27|189.17|190.91|188.81|191.27|189.17|190.9|188.8|23
1653400060000|2022-05-24 13:47:40|190.9|188.8|190.85|188.75|190.92|188.82|190.77|188.67|19
1653400070000|2022-05-24 13:47:50|190.89|188.79|190.87|188.77|190.9|188.8|190.8|188.7|19
1653400080000|2022-05-24 13:48:00|190.86|188.76|190.84|188.74|190.89|188.79|190.82|188.72|16
1653400090000|2022-05-24 13:48:10|190.82|188.72|190.8|188.7|190.82|188.72|190.77|188.67|13
1653400100000|2022-05-24 13:48:20|190.76|188.66|190.32|188.22|190.76|188.66|190.18|188.08|23
1653400110000|2022-05-24 13:48:30|190.31|188.21|189.93|187.83|190.31|188.21|189.91|187.81|30
1653400120000|2022-05-24 13:48:40|189.95|187.85|189.53|187.43|189.95|187.85|189.52|187.42|22
1653400130000|2022-05-24 13:48:50|189.5|187.4|189.1|187|189.5|187.4|189.1|187|31
1653400140000|2022-05-24 13:49:00|189.13|187.03|189.68|187.58|189.7|187.6|189.13|187.03|28
1653400150000|2022-05-24 13:49:10|189.67|187.57|189.46|187.36|189.67|187.57|189.41|187.31|29
1653400160000|2022-05-24 13:49:20|189.47|187.37|189.64|187.54|189.69|187.59|189.41|187.31|24
1653400170000|2022-05-24 13:49:30|189.63|187.53|189.45|187.35|189.63|187.53|189.43|187.33|22
1653400180000|2022-05-24 13:49:40|189.47|187.37|189.08|186.98|189.47|187.37|189.08|186.98|23
1653400190000|2022-05-24 13:49:50|189.07|186.97|188.63|186.53|189.1|187|188.63|186.53|18
1653400200000|2022-05-24 13:50:00|188.65|186.55|188.64|186.54|188.65|186.55|188.5|186.4|30
1653400210000|2022-05-24 13:50:10|188.65|186.55|188.41|186.31|188.65|186.55|188.41|186.31|23
1653400220000|2022-05-24 13:50:20|188.42|186.32|188.78|186.68|188.78|186.68|188.42|186.32|17
1653400230000|2022-05-24 13:50:30|188.79|186.69|189.31|187.21|189.32|187.22|188.79|186.69|27
1653400240000|2022-05-24 13:50:40|189.28|187.18|188.57|186.47|189.28|187.18|188.57|186.47|29
1653400250000|2022-05-24 13:50:50|188.58|186.48|188.67|186.57|188.74|186.64|188.56|186.46|22
1653400260000|2022-05-24 13:51:00|188.71|186.61|188.93|186.83|189.04|186.94|188.68|186.58|29
1653400270000|2022-05-24 13:51:10|188.92|186.82|189.28|187.18|189.29|187.19|188.92|186.82|20
1653400280000|2022-05-24 13:51:20|189.29|187.19|189.04|186.94|189.35|187.25|188.98|186.88|26
1653400290000|2022-05-24 13:51:30|189.05|186.95|189.01|186.91|189.09|186.99|188.95|186.85|27
1653400300000|2022-05-24 13:51:40|189.02|186.92|189.01|186.91|189.11|187.01|188.93|186.83|19
1653400310000|2022-05-24 13:51:50|188.99|186.89|189.01|186.91|189.01|186.91|188.95|186.85|15
1653400320000|2022-05-24 13:52:00|189|186.9|189.36|187.26|189.37|187.27|189|186.9|26
1653400330000|2022-05-24 13:52:10|189.37|187.27|189.39|187.29|189.41|187.31|189.33|187.23|14
1653400340000|2022-05-24 13:52:20|189.4|187.3|189.37|187.27|189.43|187.33|189.37|187.27|22
1653400350000|2022-05-24 13:52:30|189.36|187.26|189.25|187.15|189.36|187.26|189.16|187.06|24
1653400360000|2022-05-24 13:52:40|189.24|187.14|189.41|187.31|189.43|187.33|189.22|187.12|26
1653400370000|2022-05-24 13:52:50|189.42|187.32|189.3|187.2|189.44|187.34|189.3|187.2|19
1653400380000|2022-05-24 13:53:00|189.31|187.21|189.1|187|189.31|187.21|189.02|186.92|23
1653400390000|2022-05-24 13:53:10|189.09|186.99|189.29|187.19|189.35|187.25|189.08|186.98|20
1653400400000|2022-05-24 13:53:20|189.3|187.2|189.24|187.14|189.33|187.23|189.19|187.09|21
1653400410000|2022-05-24 13:53:30|189.27|187.17|189.14|187.04|189.27|187.17|189.14|187.04|22
1653400420000|2022-05-24 13:53:40|189.13|187.03|189.12|187.02|189.17|187.07|189.11|187.01|17
1653400430000|2022-05-24 13:53:50|189.13|187.03|189.02|186.92|189.13|187.03|188.97|186.87|26
1653400440000|2022-05-24 13:54:00|189.01|186.91|188.95|186.85|189.02|186.92|188.9|186.8|19
1653400450000|2022-05-24 13:54:10|188.9|186.8|188.78|186.68|188.9|186.8|188.72|186.62|27
1653400460000|2022-05-24 13:54:20|188.81|186.71|188.9|186.8|188.97|186.87|188.77|186.67|21
1653400470000|2022-05-24 13:54:30|188.88|186.78|188.8|186.7|188.88|186.78|188.8|186.7|15
1653400480000|2022-05-24 13:54:40|188.81|186.71|188.61|186.51|188.81|186.71|188.58|186.48|24
1653400490000|2022-05-24 13:54:50|188.6|186.5|188.53|186.43|188.6|186.5|188.45|186.35|22
1653400500000|2022-05-24 13:55:00|188.52|186.42|188.45|186.35|188.62|186.52|188.41|186.31|25
1653400510000|2022-05-24 13:55:10|188.47|186.37|188.56|186.46|188.56|186.46|188.47|186.37|19
1653400520000|2022-05-24 13:55:20|188.57|186.47|188.74|186.64|188.74|186.64|188.57|186.47|19
1653400530000|2022-05-24 13:55:30|188.75|186.65|188.64|186.54|188.78|186.68|188.62|186.52|20
1653400540000|2022-05-24 13:55:40|188.65|186.55|188.65|186.55|188.71|186.61|188.65|186.55|12
1653400550000|2022-05-24 13:55:50|188.6|186.5|188.6|186.5|188.6|186.5|188.57|186.47|4
1653400560000|2022-05-24 13:56:00|188.59|186.49|188.57|186.47|188.66|186.56|188.56|186.46|17
1653400570000|2022-05-24 13:56:10|188.55|186.45|188.37|186.27|188.55|186.45|188.32|186.22|20
1653400580000|2022-05-24 13:56:20|188.36|186.26|188.31|186.21|188.36|186.26|188.3|186.2|25
1653400590000|2022-05-24 13:56:30|188.28|186.18|187.76|185.66|188.28|186.18|187.76|185.66|24
1653400600000|2022-05-24 13:56:40|187.75|185.65|187.55|185.45|187.75|185.65|187.55|185.45|22
1653400610000|2022-05-24 13:56:50|187.56|185.46|187.56|185.46|187.57|185.47|187.33|185.23|26
1653400620000|2022-05-24 13:57:00|187.6|185.5|187.9|185.8|187.94|185.84|187.57|185.47|30
1653400630000|2022-05-24 13:57:10|187.89|185.79|187.83|185.73|188.01|185.91|187.83|185.73|26
1653400640000|2022-05-24 13:57:20|187.82|185.72|187.73|185.63|187.83|185.73|187.7|185.6|33
1653400650000|2022-05-24 13:57:30|187.74|185.64|187.39|185.29|187.78|185.68|187.36|185.26|29
1653400660000|2022-05-24 13:57:40|187.42|185.32|187.45|185.35|187.46|185.36|187.35|185.25|24
1653400670000|2022-05-24 13:57:50|187.46|185.36|187.55|185.45|187.76|185.66|187.46|185.36|25
1653400680000|2022-05-24 13:58:00|187.52|185.42|187.79|185.69|187.81|185.71|187.44|185.34|30
1653400690000|2022-05-24 13:58:10|187.78|185.68|187.78|185.68|187.84|185.74|187.75|185.65|21
1653400700000|2022-05-24 13:58:20|187.72|185.62|187.59|185.49|187.72|185.62|187.57|185.47|23
1653400710000|2022-05-24 13:58:30|187.58|185.48|187.24|185.14|187.58|185.48|187.21|185.11|32
1653400720000|2022-05-24 13:58:40|187.25|185.15|187.41|185.31|187.46|185.36|187.25|185.15|26
1653400730000|2022-05-24 13:58:50|187.37|185.27|187.35|185.25|187.37|185.27|187.24|185.14|19
1653400740000|2022-05-24 13:59:00|187.34|185.24|186.72|184.62|187.34|185.24|186.72|184.62|30
1653400750000|2022-05-24 13:59:10|186.76|184.66|186.07|183.97|186.76|184.66|186.04|183.94|33
1653400760000|2022-05-24 13:59:20|186.01|183.91|186.17|184.07|186.17|184.07|185.67|183.57|30
1653400770000|2022-05-24 13:59:30|186.14|184.04|186.27|184.17|186.41|184.31|186.02|183.92|30
1653400780000|2022-05-24 13:59:40|186.31|184.21|186.65|184.55|186.65|184.55|186.31|184.21|31
1653400790000|2022-05-24 13:59:50|186.69|184.59|186.97|184.87|186.97|184.87|186.66|184.56|30
1653400800000|2022-05-24 14:00:00|186.92|184.82|186.44|184.34|186.92|184.82|186.44|184.34|32
1653400810000|2022-05-24 14:00:10|186.41|184.31|185.66|183.56|186.41|184.31|185.64|183.54|31
1653400820000|2022-05-24 14:00:20|185.67|183.57|186.18|184.08|186.18|184.08|185.61|183.51|40
1653400830000|2022-05-24 14:00:30|186.2|184.1|186.34|184.24|186.34|184.24|186.02|183.92|31
1653400840000|2022-05-24 14:00:40|186.28|184.18|186.5|184.4|186.5|184.4|185.99|183.89|32
1653400850000|2022-05-24 14:00:50|186.51|184.41|186.64|184.54|186.69|184.59|186.51|184.41|23
1653400860000|2022-05-24 14:01:00|186.66|184.56|186.64|184.54|186.67|184.57|186.48|184.38|29
1653400870000|2022-05-24 14:01:10|186.67|184.57|186.75|184.65|186.76|184.66|186.66|184.56|19
1653400880000|2022-05-24 14:01:20|186.76|184.66|186.6|184.5|186.86|184.76|186.57|184.47|33
1653400890000|2022-05-24 14:01:30|186.59|184.49|186.69|184.59|186.69|184.59|186.45|184.35|31
1653400900000|2022-05-24 14:01:40|186.74|184.64|186.6|184.5|186.74|184.64|186.56|184.46|20
1653400910000|2022-05-24 14:01:50|186.58|184.48|186.69|184.59|186.72|184.62|186.58|184.48|21
1653400920000|2022-05-24 14:02:00|186.67|184.57|186.65|184.55|186.69|184.59|186.57|184.47|24
1653400930000|2022-05-24 14:02:10|186.63|184.53|186.68|184.58|186.75|184.65|186.61|184.51|31
1653400940000|2022-05-24 14:02:20|186.7|184.6|186.68|184.58|186.7|184.6|186.42|184.32|28
1653400950000|2022-05-24 14:02:30|186.7|184.6|186.51|184.41|186.7|184.6|186.5|184.4|24
1653400960000|2022-05-24 14:02:40|186.53|184.43|186.74|184.64|186.74|184.64|186.53|184.43|18
1653400970000|2022-05-24 14:02:50|186.73|184.63|186.77|184.67|186.77|184.67|186.68|184.58|19
1653400980000|2022-05-24 14:03:00|186.78|184.68|187.1|185|187.17|185.07|186.78|184.68|26
1653400990000|2022-05-24 14:03:10|187.09|184.99|187.25|185.15|187.28|185.18|187.09|184.99|23
1653401000000|2022-05-24 14:03:20|187.27|185.17|187.66|185.56|187.66|185.56|187.23|185.13|26
1653401010000|2022-05-24 14:03:30|187.69|185.59|187.75|185.65|187.75|185.65|187.58|185.48|16
1653401020000|2022-05-24 14:03:40|187.73|185.63|187.64|185.54|187.76|185.66|187.64|185.54|20
1653401030000|2022-05-24 14:03:50|187.65|185.55|187.51|185.41|187.65|185.55|187.45|185.35|30
1653401040000|2022-05-24 14:04:00|187.52|185.42|187.36|185.26|187.54|185.44|187.31|185.21|29
1653401050000|2022-05-24 14:04:10|187.33|185.23|187.03|184.93|187.33|185.23|186.88|184.78|32
1653401060000|2022-05-24 14:04:20|187.02|184.92|186.84|184.74|187.08|184.98|186.82|184.72|30
1653401070000|2022-05-24 14:04:30|186.81|184.71|186.83|184.73|186.84|184.74|186.72|184.62|21
1653401080000|2022-05-24 14:04:40|186.84|184.74|186.92|184.82|186.94|184.84|186.84|184.74|15
1653401090000|2022-05-24 14:04:50|186.9|184.8|186.95|184.85|187.04|184.94|186.89|184.79|22
1653401100000|2022-05-24 14:05:00|186.94|184.84|187.23|185.13|187.23|185.13|186.9|184.8|25
1653401110000|2022-05-24 14:05:10|187.25|185.15|187.31|185.21|187.31|185.21|187.19|185.09|26
1653401120000|2022-05-24 14:05:20|187.35|185.25|187.3|185.2|187.35|185.25|187.28|185.18|13
1653401130000|2022-05-24 14:05:30|187.32|185.22|187.29|185.19|187.33|185.23|187.23|185.13|20
1653401140000|2022-05-24 14:05:40|187.3|185.2|187.14|185.04|187.33|185.23|187.13|185.03|18
1653401150000|2022-05-24 14:05:50|187.13|185.03|186.84|184.74|187.13|185.03|186.83|184.73|26
1653401160000|2022-05-24 14:06:00|186.85|184.75|186.88|184.78|186.94|184.84|186.62|184.52|29
1653401170000|2022-05-24 14:06:10|186.9|184.8|186.71|184.61|186.9|184.8|186.71|184.61|27
1653401180000|2022-05-24 14:06:20|186.68|184.58|186.47|184.37|186.68|184.58|186.45|184.35|25
1653401190000|2022-05-24 14:06:30|186.46|184.36|186.48|184.38|186.49|184.39|186.26|184.16|30
1653401200000|2022-05-24 14:06:40|186.45|184.35|186.24|184.14|186.45|184.35|186.2|184.1|28
1653401210000|2022-05-24 14:06:50|186.27|184.17|186.52|184.42|186.61|184.51|186.27|184.17|33
1653401220000|2022-05-24 14:07:00|186.51|184.41|186.7|184.6|186.88|184.78|186.5|184.4|24
1653401230000|2022-05-24 14:07:10|186.68|184.58|186.53|184.43|186.68|184.58|186.38|184.28|30
1653401240000|2022-05-24 14:07:20|186.55|184.45|186.3|184.2|186.55|184.45|186.27|184.17|21
1653401250000|2022-05-24 14:07:30|186.32|184.22|186.14|184.04|186.41|184.31|186.14|184.04|21
1653401260000|2022-05-24 14:07:40|186.15|184.05|186.1|184|186.17|184.07|186|183.9|22
1653401270000|2022-05-24 14:07:50|186.04|183.94|186.02|183.92|186.07|183.97|185.91|183.81|26
1653401280000|2022-05-24 14:08:00|186.05|183.95|185.56|183.46|186.05|183.95|185.55|183.45|32
1653401290000|2022-05-24 14:08:10|185.62|183.52|185.2|183.1|185.64|183.54|185.2|183.1|27
1653401300000|2022-05-24 14:08:20|185.16|183.06|184.66|182.56|185.16|183.06|184.63|182.53|35
1653401310000|2022-05-24 14:08:30|184.69|182.59|185.39|183.29|185.45|183.35|184.69|182.59|33
1653401320000|2022-05-24 14:08:40|185.38|183.28|185.01|182.91|185.5|183.4|185.01|182.91|34
1653401330000|2022-05-24 14:08:50|184.98|182.88|185.49|183.39|185.52|183.42|184.98|182.88|28
1653401340000|2022-05-24 14:09:00|185.48|183.38|185.49|183.39|185.56|183.46|185.31|183.21|32
1653401350000|2022-05-24 14:09:10|185.41|183.31|185.66|183.56|185.66|183.56|185.41|183.31|26
1653401360000|2022-05-24 14:09:20|185.69|183.59|185.38|183.28|185.84|183.74|185.38|183.28|32
1653401370000|2022-05-24 14:09:30|185.37|183.27|185.64|183.54|185.64|183.54|185.32|183.22|30
1653401380000|2022-05-24 14:09:40|185.66|183.56|185.35|183.25|185.79|183.69|185.34|183.24|28
1653401390000|2022-05-24 14:09:50|185.36|183.26|185.43|183.33|185.49|183.39|185.33|183.23|30
1653401400000|2022-05-24 14:10:00|185.42|183.32|185.3|183.2|185.42|183.32|185.27|183.17|21
1653401410000|2022-05-24 14:10:10|185.31|183.21|185.07|182.97|185.31|183.21|184.99|182.89|32
1653401420000|2022-05-24 14:10:20|185.03|182.93|184.91|182.81|185.04|182.94|184.91|182.81|31
1653401430000|2022-05-24 14:10:30|184.9|182.8|184.81|182.71|184.91|182.81|184.77|182.67|25
1653401440000|2022-05-24 14:10:40|184.78|182.68|184.45|182.35|184.78|182.68|184.43|182.33|24
1653401450000|2022-05-24 14:10:50|184.44|182.34|184.52|182.42|184.52|182.42|184.23|182.13|36
1653401460000|2022-05-24 14:11:00|184.53|182.43|184.97|182.87|184.97|182.87|184.36|182.26|30
1653401470000|2022-05-24 14:11:10|184.98|182.88|185.14|183.04|185.31|183.21|184.98|182.88|32
1653401480000|2022-05-24 14:11:20|185.17|183.07|185.23|183.13|185.56|183.46|185.12|183.02|35
1653401490000|2022-05-24 14:11:30|185.29|183.19|185.55|183.45|185.56|183.46|185.28|183.18|26
1653401500000|2022-05-24 14:11:40|185.53|183.43|185.42|183.32|185.54|183.44|185.39|183.29|28
1653401510000|2022-05-24 14:11:50|185.39|183.29|185.28|183.18|185.5|183.4|185.22|183.12|31
1653401520000|2022-05-24 14:12:00|185.29|183.19|185.82|183.72|185.82|183.72|185.26|183.16|29
1653401530000|2022-05-24 14:12:10|185.85|183.75|186.07|183.97|186.11|184.01|185.78|183.68|26
1653401540000|2022-05-24 14:12:20|186.14|184.04|186.31|184.21|186.31|184.21|185.96|183.86|29
1653401550000|2022-05-24 14:12:30|186.32|184.22|186.35|184.25|186.43|184.33|186.22|184.12|29
1653401560000|2022-05-24 14:12:40|186.29|184.19|186.07|183.97|186.44|184.34|186.04|183.94|29
1653401570000|2022-05-24 14:12:50|186.04|183.94|185.87|183.77|186.04|183.94|185.87|183.77|21
1653401580000|2022-05-24 14:13:00|185.88|183.78|185.95|183.85|185.95|183.85|185.77|183.67|27
1653401590000|2022-05-24 14:13:10|185.98|183.88|185.6|183.5|185.99|183.89|185.59|183.49|27
1653401600000|2022-05-24 14:13:20|185.62|183.52|185.8|183.7|185.99|183.89|185.61|183.51|27
1653401610000|2022-05-24 14:13:30|185.81|183.71|186.16|184.06|186.16|184.06|185.81|183.71|23
1653401620000|2022-05-24 14:13:40|186.19|184.09|186.23|184.13|186.24|184.14|186.14|184.04|17
1653401630000|2022-05-24 14:13:50|186.24|184.14|186.4|184.3|186.41|184.31|186.23|184.13|13
1653401640000|2022-05-24 14:14:00|186.38|184.28|186.17|184.07|186.38|184.28|186.06|183.96|21
1653401650000|2022-05-24 14:14:10|186.16|184.06|185.74|183.64|186.16|184.06|185.74|183.64|23
1653401660000|2022-05-24 14:14:20|185.78|183.68|185.62|183.52|185.79|183.69|185.53|183.43|22
1653401670000|2022-05-24 14:14:30|185.6|183.5|185.6|183.5|185.67|183.57|185.49|183.39|31
1653401680000|2022-05-24 14:14:40|185.53|183.43|185.75|183.65|185.75|183.65|185.53|183.43|21
1653401690000|2022-05-24 14:14:50|185.76|183.66|185.77|183.67|185.82|183.72|185.67|183.57|23
1653401700000|2022-05-24 14:15:00|185.76|183.66|185.7|183.6|185.76|183.66|185.59|183.49|22
1653401710000|2022-05-24 14:15:10|185.71|183.61|185.73|183.63|185.76|183.66|185.7|183.6|16
1653401720000|2022-05-24 14:15:20|185.76|183.66|186.39|184.29|186.39|184.29|185.76|183.66|22
1653401730000|2022-05-24 14:15:30|186.38|184.28|186.4|184.3|186.42|184.32|186.24|184.14|25
1653401740000|2022-05-24 14:15:40|186.41|184.31|186.34|184.24|186.44|184.34|186.34|184.24|13
1653401750000|2022-05-24 14:15:50|186.23|184.13|186.12|184.02|186.27|184.17|186.04|183.94|31
1653401760000|2022-05-24 14:16:00|186.1|184|186.28|184.18|186.28|184.18|185.93|183.83|29
1653401770000|2022-05-24 14:16:10|186.39|184.29|186.36|184.26|186.47|184.37|186.24|184.14|23
1653401780000|2022-05-24 14:16:20|186.33|184.23|186.26|184.16|186.39|184.29|186.24|184.14|22
1653401790000|2022-05-24 14:16:30|186.29|184.19|186.17|184.07|186.37|184.27|186.12|184.02|22
1653401800000|2022-05-24 14:16:40|186.18|184.08|186.16|184.06|186.24|184.14|186.1|184|21
1653401810000|2022-05-24 14:16:50|186.15|184.05|186.21|184.11|186.21|184.11|186.12|184.02|20
1653401820000|2022-05-24 14:17:00|186.25|184.15|186.17|184.07|186.29|184.19|186.13|184.03|24
1653401830000|2022-05-24 14:17:10|186.16|184.06|185.88|183.78|186.16|184.06|185.88|183.78|18
1653401840000|2022-05-24 14:17:20|185.93|183.83|185.94|183.84|186.1|184|185.87|183.77|27
1653401850000|2022-05-24 14:17:30|185.95|183.85|185.92|183.82|186.01|183.91|185.81|183.71|30
1653401860000|2022-05-24 14:17:40|185.88|183.78|186.07|183.97|186.07|183.97|185.86|183.76|23
1653401870000|2022-05-24 14:17:50|186.09|183.99|186.06|183.96|186.17|184.07|185.99|183.89|25
1653401880000|2022-05-24 14:18:00|186.09|183.99|185.87|183.77|186.1|184|185.71|183.61|32
1653401890000|2022-05-24 14:18:10|185.91|183.81|185.97|183.87|185.97|183.87|185.85|183.75|20
1653401900000|2022-05-24 14:18:20|185.96|183.86|185.76|183.66|185.97|183.87|185.74|183.64|26
1653401910000|2022-05-24 14:18:30|185.69|183.59|185.64|183.54|185.76|183.66|185.64|183.54|19
1653401920000|2022-05-24 14:18:40|185.66|183.56|185.74|183.64|185.76|183.66|185.65|183.55|20
1653401930000|2022-05-24 14:18:50|185.73|183.63|185.81|183.71|185.85|183.75|185.66|183.56|19
1653401940000|2022-05-24 14:19:00|185.83|183.73|185.69|183.59|185.83|183.73|185.65|183.55|22
1653401950000|2022-05-24 14:19:10|185.68|183.58|185.57|183.47|185.68|183.58|185.56|183.46|20
1653401960000|2022-05-24 14:19:20|185.56|183.46|185.6|183.5|185.61|183.51|185.46|183.36|16
1653401970000|2022-05-24 14:19:30|185.61|183.51|185.65|183.55|185.78|183.68|185.58|183.48|25
1653401980000|2022-05-24 14:19:40|185.64|183.54|185.68|183.58|185.74|183.64|185.56|183.46|20
1653401990000|2022-05-24 14:19:50|185.69|183.59|185.6|183.5|185.77|183.67|185.59|183.49|17
1653402000000|2022-05-24 14:20:00|185.61|183.51|185.88|183.78|185.99|183.89|185.61|183.51|22
1653402010000|2022-05-24 14:20:10|185.87|183.77|185.9|183.8|185.92|183.82|185.87|183.77|17
1653402020000|2022-05-24 14:20:20|185.89|183.79|186.38|184.28|186.39|184.29|185.89|183.79|25
1653402030000|2022-05-24 14:20:30|186.36|184.26|186.79|184.69|186.79|184.69|186.34|184.24|18
1653402040000|2022-05-24 14:20:40|186.8|184.7|186.86|184.76|186.86|184.76|186.62|184.52|28
1653402050000|2022-05-24 14:20:50|186.87|184.77|186.86|184.76|186.88|184.78|186.74|184.64|21
1653402060000|2022-05-24 14:21:00|186.84|184.74|186.7|184.6|186.84|184.74|186.64|184.54|22
1653402070000|2022-05-24 14:21:10|186.71|184.61|186.98|184.88|186.99|184.89|186.71|184.61|20
1653402080000|2022-05-24 14:21:20|186.99|184.89|187.11|185.01|187.32|185.22|186.99|184.89|27
1653402090000|2022-05-24 14:21:30|187.12|185.02|187.03|184.93|187.14|185.04|186.88|184.78|27
1653402100000|2022-05-24 14:21:40|187.1|185|187.13|185.03|187.18|185.08|187.08|184.98|13
1653402110000|2022-05-24 14:21:50|187.09|184.99|186.88|184.78|187.12|185.02|186.84|184.74|22
1653402120000|2022-05-24 14:22:00|186.89|184.79|186.91|184.81|187.02|184.92|186.89|184.79|20
1653402130000|2022-05-24 14:22:10|186.93|184.83|187.28|185.18|187.28|185.18|186.91|184.81|19
1653402140000|2022-05-24 14:22:20|187.29|185.19|187.11|185.01|187.3|185.2|187.04|184.94|30
1653402150000|2022-05-24 14:22:30|187.14|185.04|187.13|185.03|187.23|185.13|187.09|184.99|25
1653402160000|2022-05-24 14:22:40|187.15|185.05|187.38|185.28|187.4|185.3|187.15|185.05|14
1653402170000|2022-05-24 14:22:50|187.39|185.29|187.44|185.34|187.44|185.34|187.39|185.29|10
1653402180000|2022-05-24 14:23:00|187.46|185.36|187.49|185.39|187.49|185.39|187.27|185.17|23
1653402190000|2022-05-24 14:23:10|187.53|185.43|187.56|185.46|187.69|185.59|187.53|185.43|24
1653402200000|2022-05-24 14:23:20|187.57|185.47|187.38|185.28|187.58|185.48|187.38|185.28|21
1653402210000|2022-05-24 14:23:30|187.35|185.25|187.32|185.22|187.35|185.25|187.26|185.16|23
1653402220000|2022-05-24 14:23:40|187.33|185.23|187.27|185.17|187.46|185.36|187.27|185.17|21
1653402230000|2022-05-24 14:23:50|187.29|185.19|187.31|185.21|187.36|185.26|187.28|185.18|18
1653402240000|2022-05-24 14:24:00|187.32|185.22|187.18|185.08|187.32|185.22|187.16|185.06|20
1653402250000|2022-05-24 14:24:10|187.19|185.09|187.1|185|187.22|185.12|187.1|185|16
1653402260000|2022-05-24 14:24:20|187.08|184.98|186.97|184.87|187.11|185.01|186.94|184.84|18
1653402270000|2022-05-24 14:24:30|186.99|184.89|187.03|184.93|187.1|185|186.98|184.88|16
1653402280000|2022-05-24 14:24:40|187.02|184.92|186.96|184.86|187.02|184.92|186.89|184.79|17
1653402290000|2022-05-24 14:24:50|186.97|184.87|187.07|184.97|187.09|184.99|186.97|184.87|18
1653402300000|2022-05-24 14:25:00|187.03|184.93|187.06|184.96|187.11|185.01|186.89|184.79|24
1653402310000|2022-05-24 14:25:10|187.02|184.92|186.89|184.79|187.02|184.92|186.87|184.77|15
1653402320000|2022-05-24 14:25:20|186.9|184.8|186.79|184.69|186.94|184.84|186.78|184.68|15
1653402330000|2022-05-24 14:25:30|186.81|184.71|186.85|184.75|186.87|184.77|186.77|184.67|19
1653402340000|2022-05-24 14:25:40|186.88|184.78|186.85|184.75|186.88|184.78|186.78|184.68|15
1653402350000|2022-05-24 14:25:50|186.84|184.74|186.84|184.74|186.9|184.8|186.81|184.71|18
1653402360000|2022-05-24 14:26:00|186.83|184.73|187.02|184.92|187.02|184.92|186.83|184.73|15
1653402370000|2022-05-24 14:26:10|187.03|184.93|186.83|184.73|187.03|184.93|186.8|184.7|21
1653402380000|2022-05-24 14:26:20|186.8|184.7|186.84|184.74|186.84|184.74|186.79|184.69|16
1653402390000|2022-05-24 14:26:30|186.86|184.76|186.97|184.87|186.99|184.89|186.86|184.76|22
1653402400000|2022-05-24 14:26:40|186.99|184.89|186.98|184.88|187|184.9|186.97|184.87|12
1653402410000|2022-05-24 14:26:50|186.96|184.86|187.01|184.91|187.18|185.08|186.96|184.86|24
1653402420000|2022-05-24 14:27:00|187.02|184.92|187.31|185.21|187.31|185.21|186.98|184.88|32
1653402430000|2022-05-24 14:27:10|187.33|185.23|187.6|185.5|187.63|185.53|187.33|185.23|23
1653402440000|2022-05-24 14:27:20|187.59|185.49|187.92|185.82|187.94|185.84|187.59|185.49|19
1653402450000|2022-05-24 14:27:30|187.89|185.79|187.81|185.71|187.93|185.83|187.78|185.68|28
1653402460000|2022-05-24 14:27:40|187.85|185.75|187.97|185.87|187.99|185.89|187.85|185.75|10
1653402470000|2022-05-24 14:27:50|187.98|185.88|187.98|185.88|188.06|185.96|187.91|185.81|23
1653402480000|2022-05-24 14:28:00|187.99|185.89|188.05|185.95|188.05|185.95|187.97|185.87|15
1653402490000|2022-05-24 14:28:10|188.04|185.94|188.08|185.98|188.08|185.98|187.95|185.85|19
1653402500000|2022-05-24 14:28:20|188.07|185.97|187.98|185.88|188.07|185.97|187.94|185.84|16
1653402510000|2022-05-24 14:28:30|187.99|185.89|187.69|185.59|188|185.9|187.68|185.58|15
1653402520000|2022-05-24 14:28:40|187.68|185.58|187.68|185.58|187.73|185.63|187.68|185.58|10
1653402530000|2022-05-24 14:28:50|187.69|185.59|187.93|185.83|187.93|185.83|187.69|185.59|16
1653402540000|2022-05-24 14:29:00|187.98|185.88|188.08|185.98|188.09|185.99|187.8|185.7|24
1653402550000|2022-05-24 14:29:10|188.09|185.99|188.09|185.99|188.21|186.11|188.07|185.97|21
1653402560000|2022-05-24 14:29:20|188.11|186.01|188.23|186.13|188.25|186.15|188.1|186|20
1653402570000|2022-05-24 14:29:30|188.24|186.14|188.02|185.92|188.24|186.14|188.01|185.91|20
1653402580000|2022-05-24 14:29:40|188.01|185.91|188.18|186.08|188.18|186.08|188.01|185.91|13
1653402590000|2022-05-24 14:29:50|188.19|186.09|188.19|186.09|188.27|186.17|188.18|186.08|24
1653402600000|2022-05-24 14:30:00|188.15|186.05|188.07|185.97|188.15|186.05|188.06|185.96|17
1653402610000|2022-05-24 14:30:10|188.09|185.99|188.05|185.95|188.1|186|187.99|185.89|15
1653402620000|2022-05-24 14:30:20|188.04|185.94|188.25|186.15|188.29|186.19|188.04|185.94|27
1653402630000|2022-05-24 14:30:30|188.2|186.1|188.58|186.48|188.58|186.48|188.16|186.06|20
1653402640000|2022-05-24 14:30:40|188.64|186.54|189.1|187|189.1|187|188.53|186.43|30
1653402650000|2022-05-24 14:30:50|189.07|186.97|188.8|186.7|189.19|187.09|188.74|186.64|32
1653402660000|2022-05-24 14:31:00|188.81|186.71|188.88|186.78|188.89|186.79|188.57|186.47|32
1653402670000|2022-05-24 14:31:10|188.9|186.8|188.91|186.81|188.92|186.82|188.71|186.61|26
1653402680000|2022-05-24 14:31:20|188.94|186.84|189.25|187.15|189.27|187.17|188.94|186.84|29
1653402690000|2022-05-24 14:31:30|189.2|187.1|189.68|187.58|189.69|187.59|189.2|187.1|28
1653402700000|2022-05-24 14:31:40|189.76|187.66|189.79|187.69|189.83|187.73|189.69|187.59|25
1653402710000|2022-05-24 14:31:50|189.77|187.67|189.24|187.14|189.78|187.68|189.24|187.14|32
1653402720000|2022-05-24 14:32:00|189.26|187.16|189.01|186.91|189.34|187.24|188.98|186.88|25
1653402730000|2022-05-24 14:32:10|189|186.9|188.98|186.88|189|186.9|188.79|186.69|26
1653402740000|2022-05-24 14:32:20|189.01|186.91|189.26|187.16|189.39|187.29|189.01|186.91|29
1653402750000|2022-05-24 14:32:30|189.27|187.17|189.06|186.96|189.27|187.17|189.06|186.96|20
1653402760000|2022-05-24 14:32:40|189.05|186.95|188.88|186.78|189.05|186.95|188.84|186.74|22
1653402770000|2022-05-24 14:32:50|188.91|186.81|189.01|186.91|189.01|186.91|188.91|186.81|21
1653402780000|2022-05-24 14:33:00|189.03|186.93|188.79|186.69|189.03|186.93|188.78|186.68|24
1653402790000|2022-05-24 14:33:10|188.77|186.67|188.6|186.5|188.78|186.68|188.59|186.49|21
1653402800000|2022-05-24 14:33:20|188.61|186.51|188.74|186.64|188.74|186.64|188.59|186.49|28
1653402810000|2022-05-24 14:33:30|188.75|186.65|188.62|186.52|188.84|186.74|188.61|186.51|22
1653402820000|2022-05-24 14:33:40|188.64|186.54|188.54|186.44|188.7|186.6|188.51|186.41|18
1653402830000|2022-05-24 14:33:50|188.53|186.43|188.57|186.47|188.59|186.49|188.35|186.25|23
1653402840000|2022-05-24 14:34:00|188.52|186.42|188.58|186.48|188.62|186.52|188.46|186.36|19
1653402850000|2022-05-24 14:34:10|188.57|186.47|188.76|186.66|188.81|186.71|188.56|186.46|27
1653402860000|2022-05-24 14:34:20|188.72|186.62|188.67|186.57|188.72|186.62|188.59|186.49|23
1653402870000|2022-05-24 14:34:30|188.68|186.58|188.47|186.37|188.68|186.58|188.47|186.37|19
1653402880000|2022-05-24 14:34:40|188.5|186.4|188.42|186.32|188.52|186.42|188.41|186.31|8
1653402890000|2022-05-24 14:34:50|188.4|186.3|188.29|186.19|188.41|186.31|188.29|186.19|15
1653402900000|2022-05-24 14:35:00|188.27|186.17|188.36|186.26|188.45|186.35|188.23|186.13|26
1653402910000|2022-05-24 14:35:10|188.38|186.28|188.47|186.37|188.55|186.45|188.34|186.24|20
1653402920000|2022-05-24 14:35:20|188.46|186.36|188.37|186.27|188.46|186.36|188.3|186.2|23
1653402930000|2022-05-24 14:35:30|188.36|186.26|188.3|186.2|188.36|186.26|188.3|186.2|10
1653402940000|2022-05-24 14:35:40|188.31|186.21|188.27|186.17|188.43|186.33|188.25|186.15|20
1653402950000|2022-05-24 14:35:50|188.33|186.23|188.38|186.28|188.39|186.29|188.33|186.23|6
1653402960000|2022-05-24 14:36:00|188.37|186.27|188.53|186.43|188.53|186.43|188.31|186.21|20
1653402970000|2022-05-24 14:36:10|188.54|186.44|188.76|186.66|188.76|186.66|188.54|186.44|27
1653402980000|2022-05-24 14:36:20|188.75|186.65|188.95|186.85|188.96|186.86|188.73|186.63|22
1653402990000|2022-05-24 14:36:30|188.96|186.86|188.7|186.6|188.96|186.86|188.7|186.6|20
1653403000000|2022-05-24 14:36:40|188.69|186.59|188.96|186.86|188.99|186.89|188.62|186.52|25
1653403010000|2022-05-24 14:36:50|188.99|186.89|188.83|186.73|189.04|186.94|188.83|186.73|19
1653403020000|2022-05-24 14:37:00|188.73|186.63|188.67|186.57|188.78|186.68|188.65|186.55|21
1653403030000|2022-05-24 14:37:10|188.66|186.56|188.54|186.44|188.72|186.62|188.54|186.44|18
1653403040000|2022-05-24 14:37:20|188.55|186.45|188.65|186.55|188.66|186.56|188.53|186.43|22
1653403050000|2022-05-24 14:37:30|188.57|186.47|188.58|186.48|188.61|186.51|188.51|186.41|24
1653403060000|2022-05-24 14:37:40|188.53|186.43|188.59|186.49|188.64|186.54|188.48|186.38|21
1653403070000|2022-05-24 14:37:50|188.58|186.48|188.37|186.27|188.59|186.49|188.36|186.26|16
1653403080000|2022-05-24 14:38:00|188.38|186.28|188.38|186.28|188.5|186.4|188.36|186.26|20
1653403090000|2022-05-24 14:38:10|188.37|186.27|188.34|186.24|188.37|186.27|188.33|186.23|8
1653403100000|2022-05-24 14:38:20|188.35|186.25|188.29|186.19|188.38|186.28|188.29|186.19|15
1653403110000|2022-05-24 14:38:30|188.31|186.21|188.37|186.27|188.37|186.27|188.31|186.21|5
1653403120000|2022-05-24 14:38:40|188.36|186.26|188.34|186.24|188.36|186.26|188.33|186.23|8
1653403130000|2022-05-24 14:38:50|188.35|186.25|188.33|186.23|188.38|186.28|188.32|186.22|14
1653403140000|2022-05-24 14:39:00|188.35|186.25|188.31|186.21|188.38|186.28|188.31|186.21|11
1653403150000|2022-05-24 14:39:10|188.3|186.2|188.17|186.07|188.3|186.2|188.15|186.05|11
1653403160000|2022-05-24 14:39:20|188.18|186.08|188.19|186.09|188.24|186.14|188.18|186.08|18
1653403170000|2022-05-24 14:39:30|188.21|186.11|188.38|186.28|188.43|186.33|188.19|186.09|20
1653403180000|2022-05-24 14:39:40|188.36|186.26|188.3|186.2|188.36|186.26|188.28|186.18|22
1653403190000|2022-05-24 14:39:50|188.29|186.19|188.33|186.23|188.33|186.23|188.18|186.08|21
1653403200000|2022-05-24 14:40:00|188.34|186.24|188.29|186.19|188.34|186.24|188.27|186.17|21
1653403210000|2022-05-24 14:40:10|188.31|186.21|188.23|186.13|188.32|186.22|188.21|186.11|19
1653403220000|2022-05-24 14:40:20|188.24|186.14|187.84|185.74|188.24|186.14|187.81|185.71|17
1653403230000|2022-05-24 14:40:30|187.81|185.71|187.72|185.62|187.82|185.72|187.72|185.62|17
1653403240000|2022-05-24 14:40:40|187.68|185.58|187.61|185.51|187.69|185.59|187.6|185.5|24
1653403250000|2022-05-24 14:40:50|187.6|185.5|187.82|185.72|187.83|185.73|187.6|185.5|19
1653403260000|2022-05-24 14:41:00|187.8|185.7|187.74|185.64|187.8|185.7|187.61|185.51|18
1653403270000|2022-05-24 14:41:10|187.73|185.63|187.81|185.71|187.81|185.71|187.7|185.6|18
1653403280000|2022-05-24 14:41:20|187.82|185.72|187.73|185.63|187.84|185.74|187.69|185.59|16
1653403290000|2022-05-24 14:41:30|187.74|185.64|187.7|185.6|187.82|185.72|187.69|185.59|17
1653403300000|2022-05-24 14:41:40|187.72|185.62|187.6|185.5|187.73|185.63|187.57|185.47|19
1653403310000|2022-05-24 14:41:50|187.61|185.51|188.31|186.21|188.31|186.21|187.6|185.5|18
1653403320000|2022-05-24 14:42:00|188.34|186.24|188.28|186.18|188.34|186.24|188.19|186.09|22
1653403330000|2022-05-24 14:42:10|188.32|186.22|188.26|186.16|188.33|186.23|188.19|186.09|28
1653403340000|2022-05-24 14:42:20|188.25|186.15|188.29|186.19|188.29|186.19|188.24|186.14|14
1653403350000|2022-05-24 14:42:30|188.28|186.18|188.45|186.35|188.45|186.35|188.28|186.18|23
1653403360000|2022-05-24 14:42:40|188.49|186.39|188.56|186.46|188.56|186.46|188.45|186.35|16
1653403370000|2022-05-24 14:42:50|188.58|186.48|188.54|186.44|188.85|186.75|188.54|186.44|27
1653403380000|2022-05-24 14:43:00|188.6|186.5|189.02|186.92|189.02|186.92|188.54|186.44|19
1653403390000|2022-05-24 14:43:10|189.01|186.91|189.04|186.94|189.13|187.03|189.01|186.91|17
1653403400000|2022-05-24 14:43:20|189.06|186.96|188.96|186.86|189.15|187.05|188.96|186.86|24
1653403410000|2022-05-24 14:43:30|188.95|186.85|189.01|186.91|189.03|186.93|188.91|186.81|24
1653403420000|2022-05-24 14:43:40|188.99|186.89|189.09|186.99|189.13|187.03|188.99|186.89|15
1653403430000|2022-05-24 14:43:50|189.1|187|189.18|187.08|189.18|187.08|189.03|186.93|11
1653403440000|2022-05-24 14:44:00|189.16|187.06|189.12|187.02|189.18|187.08|189.05|186.95|23
1653403450000|2022-05-24 14:44:10|189.11|187.01|189.03|186.93|189.11|187.01|189.03|186.93|22
1653403460000|2022-05-24 14:44:20|189.02|186.92|189.09|186.99|189.12|187.02|188.99|186.89|17
1653403470000|2022-05-24 14:44:30|189.1|187|189.08|186.98|189.1|187|189.07|186.97|17
1653403480000|2022-05-24 14:44:40|189.07|186.97|189.17|187.07|189.18|187.08|188.89|186.79|24
1653403490000|2022-05-24 14:44:50|189.15|187.05|189.09|186.99|189.15|187.05|189.03|186.93|19
1653403500000|2022-05-24 14:45:00|189.1|187|189.11|187.01|189.16|187.06|189.09|186.99|13
1653403510000|2022-05-24 14:45:10|189.12|187.02|189.2|187.1|189.3|187.2|189.12|187.02|22
1653403520000|2022-05-24 14:45:20|189.15|187.05|189.22|187.12|189.22|187.12|189.15|187.05|13
1653403530000|2022-05-24 14:45:30|189.21|187.11|189.17|187.07|189.21|187.11|189.16|187.06|8
1653403540000|2022-05-24 14:45:40|189.18|187.08|189.06|186.96|189.19|187.09|189.06|186.96|8
1653403550000|2022-05-24 14:45:50|189.05|186.95|189.2|187.1|189.2|187.1|189.04|186.94|15
1653403560000|2022-05-24 14:46:00|189.17|187.07|188.99|186.89|189.2|187.1|188.99|186.89|17
1653403570000|2022-05-24 14:46:10|189.02|186.92|188.81|186.71|189.03|186.93|188.81|186.71|16
1653403580000|2022-05-24 14:46:20|188.82|186.72|188.83|186.73|188.84|186.74|188.82|186.72|7
1653403590000|2022-05-24 14:46:30|188.87|186.77|188.93|186.83|188.93|186.83|188.87|186.77|15
1653403600000|2022-05-24 14:46:40|188.94|186.84|189.38|187.28|189.39|187.29|188.94|186.84|25
1653403610000|2022-05-24 14:46:50|189.45|187.35|189.53|187.43|189.74|187.64|189.44|187.34|26
1653403620000|2022-05-24 14:47:00|189.52|187.42|189.53|187.43|189.57|187.47|189.44|187.34|24
1653403630000|2022-05-24 14:47:10|189.52|187.42|189.34|187.24|189.55|187.45|189.34|187.24|23
1653403640000|2022-05-24 14:47:20|189.33|187.23|189.67|187.57|189.67|187.57|189.33|187.23|22
1653403650000|2022-05-24 14:47:30|189.64|187.54|189.65|187.55|189.66|187.56|189.61|187.51|13
1653403660000|2022-05-24 14:47:40|189.66|187.56|189.39|187.29|189.66|187.56|189.39|187.29|20
1653403670000|2022-05-24 14:47:50|189.4|187.3|189.38|187.28|189.48|187.38|189.33|187.23|30
1653403680000|2022-05-24 14:48:00|189.37|187.27|189.18|187.08|189.37|187.27|189.18|187.08|21
1653403690000|2022-05-24 14:48:10|189.13|187.03|188.94|186.84|189.14|187.04|188.91|186.81|21
1653403700000|2022-05-24 14:48:20|188.93|186.83|188.74|186.64|188.94|186.84|188.74|186.64|24
1653403710000|2022-05-24 14:48:30|188.75|186.65|188.83|186.73|188.95|186.85|188.75|186.65|19
1653403720000|2022-05-24 14:48:40|188.81|186.71|188.62|186.52|188.83|186.73|188.62|186.52|19
1653403730000|2022-05-24 14:48:50|188.57|186.47|188.5|186.4|188.57|186.47|188.5|186.4|12
1653403740000|2022-05-24 14:49:00|188.52|186.42|188.46|186.36|188.53|186.43|188.35|186.25|18
1653403750000|2022-05-24 14:49:10|188.45|186.35|187.96|185.86|188.46|186.36|187.96|185.86|23
1653403760000|2022-05-24 14:49:20|187.97|185.87|187.87|185.77|188.11|186.01|187.87|185.77|23
1653403770000|2022-05-24 14:49:30|187.88|185.78|187.81|185.71|187.91|185.81|187.8|185.7|26
1653403780000|2022-05-24 14:49:40|187.8|185.7|187.79|185.69|187.8|185.7|187.69|185.59|19
1653403790000|2022-05-24 14:49:50|187.83|185.73|188.04|185.94|188.04|185.94|187.83|185.73|17
1653403800000|2022-05-24 14:50:00|187.99|185.89|188.29|186.19|188.29|186.19|187.99|185.89|17
1653403810000|2022-05-24 14:50:10|188.28|186.18|188.25|186.15|188.29|186.19|188.24|186.14|10
1653403820000|2022-05-24 14:50:20|188.27|186.17|188.29|186.19|188.29|186.19|188.26|186.16|8
1653403830000|2022-05-24 14:50:30|188.28|186.18|188.28|186.18|188.28|186.18|188.21|186.11|7
1653403840000|2022-05-24 14:50:40|188.31|186.21|188.28|186.18|188.31|186.21|188.28|186.18|11
1653403850000|2022-05-24 14:50:50|188.29|186.19|188.15|186.05|188.3|186.2|188.08|185.98|20
1653403860000|2022-05-24 14:51:00|188.13|186.03|188.14|186.04|188.22|186.12|188.12|186.02|18
1653403870000|2022-05-24 14:51:10|188.15|186.05|188.14|186.04|188.16|186.06|188.09|185.99|12
1653403880000|2022-05-24 14:51:20|188.15|186.05|188.21|186.11|188.25|186.15|188.13|186.03|18
1653403890000|2022-05-24 14:51:30|188.2|186.1|188.21|186.11|188.24|186.14|188.1|186|18
1653403900000|2022-05-24 14:51:40|188.22|186.12|188.29|186.19|188.3|186.2|188.2|186.1|9
1653403910000|2022-05-24 14:51:50|188.28|186.18|188.31|186.21|188.31|186.21|188.28|186.18|4
1653403920000|2022-05-24 14:52:00|188.3|186.2|188.32|186.22|188.34|186.24|188.27|186.17|13
1653403930000|2022-05-24 14:52:10|188.31|186.21|188.31|186.21|188.33|186.23|188.28|186.18|11
1653403940000|2022-05-24 14:52:20|188.32|186.22|188.28|186.18|188.33|186.23|188.28|186.18|12
1653403950000|2022-05-24 14:52:30|188.29|186.19|188.35|186.25|188.36|186.26|188.29|186.19|9
1653403960000|2022-05-24 14:52:40|188.36|186.26|188.61|186.51|188.61|186.51|188.35|186.25|15
1653403970000|2022-05-24 14:52:50|188.6|186.5|188.6|186.5|188.61|186.51|188.52|186.42|11
1653403980000|2022-05-24 14:53:00|188.61|186.51|189.02|186.92|189.02|186.92|188.58|186.48|20
1653403990000|2022-05-24 14:53:10|188.99|186.89|188.87|186.77|189.06|186.96|188.87|186.77|21
1653404000000|2022-05-24 14:53:20|188.86|186.76|188.81|186.71|188.86|186.76|188.72|186.62|13
1653404010000|2022-05-24 14:53:30|188.8|186.7|188.62|186.52|188.8|186.7|188.6|186.5|21
1653404020000|2022-05-24 14:53:40|188.68|186.58|188.81|186.71|188.81|186.71|188.68|186.58|13
1653404030000|2022-05-24 14:53:50|188.83|186.73|188.73|186.63|188.83|186.73|188.73|186.63|17
1653404040000|2022-05-24 14:54:00|188.7|186.6|188.6|186.5|188.7|186.6|188.6|186.5|14
1653404050000|2022-05-24 14:54:10|188.61|186.51|188.64|186.54|188.67|186.57|188.61|186.51|15
1653404060000|2022-05-24 14:54:20|188.63|186.53|188.7|186.6|188.71|186.61|188.61|186.51|10
1653404070000|2022-05-24 14:54:30|188.69|186.59|188.76|186.66|188.77|186.67|188.67|186.57|9
1653404080000|2022-05-24 14:54:40|188.81|186.71|188.72|186.62|188.83|186.73|188.67|186.57|15
1653404090000|2022-05-24 14:54:50|188.74|186.64|188.69|186.59|188.74|186.64|188.6|186.5|16
1653404100000|2022-05-24 14:55:00|188.68|186.58|188.81|186.71|188.81|186.71|188.67|186.57|19
1653404110000|2022-05-24 14:55:10|188.82|186.72|188.76|186.66|188.85|186.75|188.73|186.63|15
1653404120000|2022-05-24 14:55:20|188.79|186.69|188.86|186.76|188.86|186.76|188.79|186.69|14
1653404130000|2022-05-24 14:55:30|188.85|186.75|188.82|186.72|188.85|186.75|188.82|186.72|8
1653404140000|2022-05-24 14:55:40|188.83|186.73|188.75|186.65|188.83|186.73|188.75|186.65|6
1653404150000|2022-05-24 14:55:50|188.76|186.66|188.74|186.64|188.76|186.66|188.71|186.61|8
1653404160000|2022-05-24 14:56:00|188.73|186.63|188.62|186.52|188.73|186.63|188.59|186.49|19
1653404170000|2022-05-24 14:56:10|188.63|186.53|188.65|186.55|188.65|186.55|188.6|186.5|10
1653404180000|2022-05-24 14:56:20|188.63|186.53|188.66|186.56|188.83|186.73|188.63|186.53|19
1653404190000|2022-05-24 14:56:30|188.67|186.57|188.67|186.57|188.68|186.58|188.66|186.56|13
1653404200000|2022-05-24 14:56:40|188.69|186.59|188.66|186.56|188.73|186.63|188.66|186.56|13
1653404210000|2022-05-24 14:56:50|188.67|186.57|188.7|186.6|188.75|186.65|188.67|186.57|12
1653404220000|2022-05-24 14:57:00|188.66|186.56|188.96|186.86|188.96|186.86|188.66|186.56|24
1653404230000|2022-05-24 14:57:10|188.97|186.87|188.94|186.84|189.01|186.91|188.92|186.82|15
1653404240000|2022-05-24 14:57:20|188.96|186.86|188.96|186.86|188.97|186.87|188.94|186.84|7
1653404250000|2022-05-24 14:57:30|188.94|186.84|188.91|186.81|188.94|186.84|188.87|186.77|12
1653404260000|2022-05-24 14:57:40|188.95|186.85|188.84|186.74|188.95|186.85|188.84|186.74|8
1653404270000|2022-05-24 14:57:50|188.81|186.71|188.95|186.85|188.98|186.88|188.8|186.7|13
1653404280000|2022-05-24 14:58:00|188.96|186.86|188.96|186.86|189.02|186.92|188.94|186.84|12
1653404290000|2022-05-24 14:58:10|188.95|186.85|189.04|186.94|189.04|186.94|188.93|186.83|13
1653404300000|2022-05-24 14:58:20|189.05|186.95|189.04|186.94|189.06|186.96|189.02|186.92|11
1653404310000|2022-05-24 14:58:30|189.03|186.93|189.21|187.11|189.23|187.13|189|186.9|18
1653404320000|2022-05-24 14:58:40|189.19|187.09|189.13|187.03|189.2|187.1|189.12|187.02|10
1653404330000|2022-05-24 14:58:50|189.12|187.02|189.21|187.11|189.22|187.12|189.07|186.97|12
1653404340000|2022-05-24 14:59:00|189.18|187.08|188.93|186.83|189.22|187.12|188.89|186.79|23
1653404350000|2022-05-24 14:59:10|188.94|186.84|189.04|186.94|189.05|186.95|188.94|186.84|19
1653404360000|2022-05-24 14:59:20|189.01|186.91|189.16|187.06|189.19|187.09|189|186.9|20
1653404370000|2022-05-24 14:59:30|189.18|187.08|189.32|187.22|189.34|187.24|189.17|187.07|15
1653404380000|2022-05-24 14:59:40|189.31|187.21|189.23|187.13|189.34|187.24|189.22|187.12|19
1653404390000|2022-05-24 14:59:50|189.22|187.12|189.51|187.41|189.51|187.41|189.2|187.1|19
1653404400000|2022-05-24 15:00:00|189.49|187.39|189.2|187.1|189.49|187.39|189.19|187.09|16
1653404410000|2022-05-24 15:00:10|189.21|187.11|189.28|187.18|189.3|187.2|189.21|187.11|13
1653404420000|2022-05-24 15:00:20|189.27|187.17|189.2|187.1|189.27|187.17|189.16|187.06|15
1653404430000|2022-05-24 15:00:30|189.24|187.14|189.17|187.07|189.25|187.15|189.16|187.06|19
1653404440000|2022-05-24 15:00:40|189.18|187.08|189.2|187.1|189.26|187.16|189.18|187.08|19
1653404450000|2022-05-24 15:00:50|189.19|187.09|189.47|187.37|189.47|187.37|189.14|187.04|15
1653404460000|2022-05-24 15:01:00|189.46|187.36|189.47|187.37|189.5|187.4|189.4|187.3|16
1653404470000|2022-05-24 15:01:10|189.48|187.38|189.51|187.41|189.54|187.44|189.47|187.37|15
1653404480000|2022-05-24 15:01:20|189.52|187.42|189.82|187.72|189.84|187.74|189.51|187.41|18
1653404490000|2022-05-24 15:01:30|189.85|187.75|189.85|187.75|189.9|187.8|189.81|187.71|18
1653404500000|2022-05-24 15:01:40|189.84|187.74|189.85|187.75|189.9|187.8|189.82|187.72|13
1653404510000|2022-05-24 15:01:50|189.86|187.76|189.82|187.72|189.86|187.76|189.67|187.57|18
1653404520000|2022-05-24 15:02:00|189.8|187.7|189.68|187.58|189.82|187.72|189.65|187.55|18
1653404530000|2022-05-24 15:02:10|189.69|187.59|189.8|187.7|189.85|187.75|189.69|187.59|15
1653404540000|2022-05-24 15:02:20|189.81|187.71|189.85|187.75|189.87|187.77|189.81|187.71|9
1653404550000|2022-05-24 15:02:30|189.84|187.74|189.78|187.68|189.84|187.74|189.76|187.66|11
1653404560000|2022-05-24 15:02:40|189.76|187.66|189.76|187.66|189.77|187.67|189.68|187.58|12
1653404570000|2022-05-24 15:02:50|189.73|187.63|189.78|187.68|189.79|187.69|189.66|187.56|16
1653404580000|2022-05-24 15:03:00|189.75|187.65|189.76|187.66|189.87|187.77|189.71|187.61|18
1653404590000|2022-05-24 15:03:10|189.73|187.63|189.69|187.59|189.81|187.71|189.67|187.57|17
1653404600000|2022-05-24 15:03:20|189.66|187.56|189.82|187.72|189.82|187.72|189.61|187.51|22
1653404610000|2022-05-24 15:03:30|189.85|187.75|189.78|187.68|189.89|187.79|189.78|187.68|14
1653404620000|2022-05-24 15:03:40|189.8|187.7|189.81|187.71|189.83|187.73|189.78|187.68|15
1653404630000|2022-05-24 15:03:50|189.8|187.7|189.62|187.52|189.81|187.71|189.6|187.5|14
1653404640000|2022-05-24 15:04:00|189.6|187.5|189.63|187.53|189.77|187.67|189.56|187.46|20
1653404650000|2022-05-24 15:04:10|189.65|187.55|189.66|187.56|189.69|187.59|189.64|187.54|6
1653404660000|2022-05-24 15:04:20|189.65|187.55|189.53|187.43|189.66|187.56|189.53|187.43|15
1653404670000|2022-05-24 15:04:30|189.54|187.44|189.49|187.39|189.54|187.44|189.48|187.38|11
1653404680000|2022-05-24 15:04:40|189.5|187.4|189.47|187.37|189.5|187.4|189.45|187.35|13
1653404690000|2022-05-24 15:04:50|189.44|187.34|189.3|187.2|189.44|187.34|189.29|187.19|13
1653404700000|2022-05-24 15:05:00|189.28|187.18|189.25|187.15|189.32|187.22|189.2|187.1|18
1653404710000|2022-05-24 15:05:10|189.26|187.16|189.33|187.23|189.4|187.3|189.26|187.16|15
1653404720000|2022-05-24 15:05:20|189.38|187.28|189.38|187.28|189.42|187.32|189.37|187.27|10
1653404730000|2022-05-24 15:05:30|189.39|187.29|189.37|187.27|189.39|187.29|189.36|187.26|7
1653404740000|2022-05-24 15:05:40|189.38|187.28|189.4|187.3|189.41|187.31|189.37|187.27|7
1653404750000|2022-05-24 15:05:50|189.37|187.27|189.34|187.24|189.39|187.29|189.34|187.24|10
1653404760000|2022-05-24 15:06:00|189.35|187.25|189.41|187.31|189.42|187.32|189.35|187.25|8
1653404770000|2022-05-24 15:06:10|189.42|187.32|189.54|187.44|189.59|187.49|189.42|187.32|18
1653404780000|2022-05-24 15:06:20|189.53|187.43|189.49|187.39|189.57|187.47|189.49|187.39|8
1653404790000|2022-05-24 15:06:30|189.5|187.4|189.4|187.3|189.5|187.4|189.4|187.3|10
1653404800000|2022-05-24 15:06:40|189.39|187.29|189.36|187.26|189.39|187.29|189.34|187.24|11
1653404810000|2022-05-24 15:06:50|189.35|187.25|189.28|187.18|189.36|187.26|189.28|187.18|13
1653404820000|2022-05-24 15:07:00|189.27|187.17|189.19|187.09|189.29|187.19|189.19|187.09|19
1653404830000|2022-05-24 15:07:10|189.18|187.08|188.96|186.86|189.18|187.08|188.96|186.86|12
1653404840000|2022-05-24 15:07:20|188.95|186.85|188.93|186.83|189.03|186.93|188.92|186.82|15
1653404850000|2022-05-24 15:07:30|188.91|186.81|188.99|186.89|189.02|186.92|188.9|186.8|19
1653404860000|2022-05-24 15:07:40|188.98|186.88|189.18|187.08|189.18|187.08|188.98|186.88|19
1653404870000|2022-05-24 15:07:50|189.19|187.09|189.31|187.21|189.32|187.22|189.19|187.09|19
1653404880000|2022-05-24 15:08:00|189.29|187.19|189.23|187.13|189.29|187.19|189.2|187.1|14
1653404890000|2022-05-24 15:08:10|189.21|187.11|189.57|187.47|189.62|187.52|189.21|187.11|25
1653404900000|2022-05-24 15:08:20|189.55|187.45|189.69|187.59|189.72|187.62|189.55|187.45|18
1653404910000|2022-05-24 15:08:30|189.68|187.58|189.65|187.55|189.73|187.63|189.65|187.55|7
1653404920000|2022-05-24 15:08:40|189.66|187.56|189.66|187.56|189.66|187.56|189.65|187.55|5
1653404930000|2022-05-24 15:08:50|189.65|187.55|189.5|187.4|189.65|187.55|189.47|187.37|14
1653404940000|2022-05-24 15:09:00|189.51|187.41|189.46|187.36|189.51|187.41|189.42|187.32|17
1653404950000|2022-05-24 15:09:10|189.38|187.28|189.38|187.28|189.4|187.3|189.38|187.28|4
1653404960000|2022-05-24 15:09:20|189.4|187.3|189.43|187.33|189.43|187.33|189.39|187.29|8
1653404970000|2022-05-24 15:09:30|189.44|187.34|189.45|187.35|189.46|187.36|189.43|187.33|9
1653404980000|2022-05-24 15:09:40|189.44|187.34|189.48|187.38|189.52|187.42|189.44|187.34|15
1653404990000|2022-05-24 15:09:50|189.49|187.39|189.48|187.38|189.49|187.39|189.44|187.34|12
1653405000000|2022-05-24 15:10:00|189.47|187.37|189.67|187.57|189.71|187.61|189.47|187.37|17
1653405010000|2022-05-24 15:10:10|189.61|187.51|189.51|187.41|189.61|187.51|189.51|187.41|13
1653405020000|2022-05-24 15:10:20|189.45|187.35|189.39|187.29|189.47|187.37|189.37|187.27|22
1653405030000|2022-05-24 15:10:30|189.38|187.28|189.42|187.32|189.42|187.32|189.35|187.25|12
1653405040000|2022-05-24 15:10:40|189.38|187.28|189.37|187.27|189.38|187.28|189.37|187.27|2
1653405050000|2022-05-24 15:10:50|189.38|187.28|189.37|187.27|189.39|187.29|189.37|187.27|4
1653405060000|2022-05-24 15:11:00|189.38|187.28|189.38|187.28|189.39|187.29|189.36|187.26|7
1653405070000|2022-05-24 15:11:10|189.37|187.27|189.37|187.27|189.39|187.29|189.37|187.27|9
1653405080000|2022-05-24 15:11:20|189.39|187.29|189.37|187.27|189.41|187.31|189.37|187.27|7
1653405090000|2022-05-24 15:11:30|189.29|187.19|189.33|187.23|189.33|187.23|189.29|187.19|8
1653405100000|2022-05-24 15:11:40|189.34|187.24|189.43|187.33|189.46|187.36|189.34|187.24|15
1653405110000|2022-05-24 15:11:50|189.41|187.31|189.54|187.44|189.54|187.44|189.33|187.23|17
1653405120000|2022-05-24 15:12:00|189.58|187.48|189.48|187.38|189.63|187.53|189.47|187.37|20
1653405130000|2022-05-24 15:12:10|189.47|187.37|189.43|187.33|189.47|187.37|189.39|187.29|16
1653405140000|2022-05-24 15:12:20|189.44|187.34|189.54|187.44|189.57|187.47|189.44|187.34|14
1653405150000|2022-05-24 15:12:30|189.55|187.45|189.57|187.47|189.59|187.49|189.54|187.44|11
1653405160000|2022-05-24 15:12:40|189.58|187.48|189.58|187.48|189.6|187.5|189.52|187.42|20
1653405170000|2022-05-24 15:12:50|189.6|187.5|189.56|187.46|189.6|187.5|189.5|187.4|22
1653405180000|2022-05-24 15:13:00|189.58|187.48|189.49|187.39|189.58|187.48|189.49|187.39|12
1653405190000|2022-05-24 15:13:10|189.48|187.38|189.4|187.3|189.49|187.39|189.4|187.3|7
1653405200000|2022-05-24 15:13:20|189.39|187.29|189.25|187.15|189.39|187.29|189.25|187.15|14
1653405210000|2022-05-24 15:13:30|189.26|187.16|189.28|187.18|189.32|187.22|189.26|187.16|12
1653405220000|2022-05-24 15:13:40|189.24|187.14|189.3|187.2|189.32|187.22|189.21|187.11|13
1653405230000|2022-05-24 15:13:50|189.33|187.23|189.34|187.24|189.39|187.29|189.32|187.22|13
1653405240000|2022-05-24 15:14:00|189.33|187.23|189.37|187.27|189.44|187.34|189.31|187.21|20
1653405250000|2022-05-24 15:14:10|189.36|187.26|189.31|187.21|189.36|187.26|189.31|187.21|4
1653405260000|2022-05-24 15:14:20|189.3|187.2|189.31|187.21|189.33|187.23|189.29|187.19|11
1653405270000|2022-05-24 15:14:30|189.32|187.22|189.31|187.21|189.32|187.22|189.31|187.21|4
1653405280000|2022-05-24 15:14:40|189.3|187.2|189.34|187.24|189.34|187.24|189.2|187.1|16
1653405290000|2022-05-24 15:14:50|189.36|187.26|189.3|187.2|189.41|187.31|189.3|187.2|13
1653405300000|2022-05-24 15:15:00|189.28|187.18|189.28|187.18|189.34|187.24|189.27|187.17|8
1653405310000|2022-05-24 15:15:10|189.27|187.17|189.28|187.18|189.28|187.18|189.26|187.16|3
1653405320000|2022-05-24 15:15:20|189.27|187.17|189.23|187.13|189.27|187.17|189.23|187.13|4
1653405330000|2022-05-24 15:15:30|189.24|187.14|189.15|187.05|189.24|187.14|189.14|187.04|8
1653405340000|2022-05-24 15:15:40|189.16|187.06|189.11|187.01|189.16|187.06|189.1|187|8
1653405350000|2022-05-24 15:15:50|189.12|187.02|189.28|187.18|189.28|187.18|189.09|186.99|13
1653405360000|2022-05-24 15:16:00|189.3|187.2|189.46|187.36|189.49|187.39|189.29|187.19|15
1653405370000|2022-05-24 15:16:10|189.47|187.37|189.62|187.52|189.65|187.55|189.47|187.37|20
1653405380000|2022-05-24 15:16:20|189.63|187.53|189.79|187.69|189.79|187.69|189.62|187.52|17
1653405390000|2022-05-24 15:16:30|189.8|187.7|190.1|188|190.1|188|189.8|187.7|15
1653405400000|2022-05-24 15:16:40|190.11|188.01|189.87|187.77|190.11|188.01|189.87|187.77|14
1653405410000|2022-05-24 15:16:50|189.86|187.76|189.74|187.64|189.86|187.76|189.69|187.59|20
1653405420000|2022-05-24 15:17:00|189.73|187.63|189.89|187.79|189.89|187.79|189.72|187.62|16
1653405430000|2022-05-24 15:17:10|189.91|187.81|189.98|187.88|190.08|187.98|189.91|187.81|16
1653405440000|2022-05-24 15:17:20|189.97|187.87|190.03|187.93|190.04|187.94|189.96|187.86|19
1653405450000|2022-05-24 15:17:30|189.99|187.89|189.99|187.89|189.99|187.89|189.91|187.81|16
1653405460000|2022-05-24 15:17:40|189.96|187.86|189.74|187.64|189.96|187.86|189.74|187.64|20
1653405470000|2022-05-24 15:17:50|189.7|187.6|189.59|187.49|189.71|187.61|189.55|187.45|19
1653405480000|2022-05-24 15:18:00|189.58|187.48|189.58|187.48|189.67|187.57|189.53|187.43|20
1653405490000|2022-05-24 15:18:10|189.56|187.46|189.33|187.23|189.56|187.46|189.33|187.23|20
1653405500000|2022-05-24 15:18:20|189.37|187.27|189.33|187.23|189.38|187.28|189.31|187.21|13
1653405510000|2022-05-24 15:18:30|189.32|187.22|189.32|187.22|189.39|187.29|189.32|187.22|16
1653405520000|2022-05-24 15:18:40|189.33|187.23|189.37|187.27|189.46|187.36|189.33|187.23|17
1653405530000|2022-05-24 15:18:50|189.35|187.25|189.38|187.28|189.38|187.28|189.35|187.25|3
1653405540000|2022-05-24 15:19:00|189.39|187.29|189.28|187.18|189.39|187.29|189.24|187.14|17
1653405550000|2022-05-24 15:19:10|189.27|187.17|189.41|187.31|189.49|187.39|189.27|187.17|20
1653405560000|2022-05-24 15:19:20|189.42|187.32|189.46|187.36|189.52|187.42|189.42|187.32|20
1653405570000|2022-05-24 15:19:30|189.45|187.35|189.39|187.29|189.45|187.35|189.37|187.27|8
1653405580000|2022-05-24 15:19:40|189.4|187.3|189.31|187.21|189.4|187.3|189.29|187.19|18
1653405590000|2022-05-24 15:19:50|189.29|187.19|189.26|187.16|189.29|187.19|189.24|187.14|10
1653405600000|2022-05-24 15:20:00|189.28|187.18|189.2|187.1|189.31|187.21|189.19|187.09|17
1653405610000|2022-05-24 15:20:10|189.18|187.08|189.14|187.04|189.2|187.1|189.14|187.04|10
1653405620000|2022-05-24 15:20:20|189.16|187.06|189.1|187|189.16|187.06|189.09|186.99|15
1653405630000|2022-05-24 15:20:30|189.09|186.99|189.18|187.08|189.2|187.1|189.09|186.99|10
1653405640000|2022-05-24 15:20:40|189.19|187.09|189.21|187.11|189.21|187.11|189.15|187.05|15
1653405650000|2022-05-24 15:20:50|189.2|187.1|189.13|187.03|189.2|187.1|189.12|187.02|9
1653405660000|2022-05-24 15:21:00|189.14|187.04|189.1|187|189.21|187.11|189.05|186.95|19
1653405670000|2022-05-24 15:21:10|189.11|187.01|189.04|186.94|189.13|187.03|189|186.9|14
1653405680000|2022-05-24 15:21:20|189.03|186.93|189.08|186.98|189.11|187.01|189.02|186.92|16
1653405690000|2022-05-24 15:21:30|189.06|186.96|189.1|187|189.1|187|189.02|186.92|8
1653405700000|2022-05-24 15:21:40|189.08|186.98|188.99|186.89|189.1|187|188.99|186.89|12
1653405710000|2022-05-24 15:21:50|189|186.9|189.1|187|189.1|187|188.95|186.85|15
1653405720000|2022-05-24 15:22:00|189.13|187.03|189.11|187.01|189.15|187.05|189.07|186.97|13
1653405730000|2022-05-24 15:22:10|189.1|187|189.09|186.99|189.11|187.01|189.08|186.98|12
1653405740000|2022-05-24 15:22:20|189.1|187|189.13|187.03|189.16|187.06|189.1|187|13
1653405750000|2022-05-24 15:22:30|189.14|187.04|189.25|187.15|189.25|187.15|189.14|187.04|10
1653405760000|2022-05-24 15:22:40|189.26|187.16|189.32|187.22|189.4|187.3|189.26|187.16|12
1653405770000|2022-05-24 15:22:50|189.31|187.21|189.21|187.11|189.31|187.21|189.19|187.09|11
1653405780000|2022-05-24 15:23:00|189.23|187.13|189.31|187.21|189.31|187.21|189.23|187.13|18
1653405790000|2022-05-24 15:23:10|189.3|187.2|189.35|187.25|189.35|187.25|189.28|187.18|15
1653405800000|2022-05-24 15:23:20|189.4|187.3|189.4|187.3|189.42|187.32|189.4|187.3|7
1653405810000|2022-05-24 15:23:30|189.39|187.29|189.42|187.32|189.42|187.32|189.35|187.25|9
1653405820000|2022-05-24 15:23:40|189.4|187.3|189.29|187.19|189.41|187.31|189.29|187.19|12
1653405830000|2022-05-24 15:23:50|189.28|187.18|189.28|187.18|189.34|187.24|189.26|187.16|14
1653405840000|2022-05-24 15:24:00|189.27|187.17|189.44|187.34|189.44|187.34|189.27|187.17|17
1653405850000|2022-05-24 15:24:10|189.48|187.38|189.56|187.46|189.58|187.48|189.48|187.38|8
1653405860000|2022-05-24 15:24:20|189.57|187.47|189.48|187.38|189.57|187.47|189.48|187.38|11
1653405870000|2022-05-24 15:24:30|189.47|187.37|189.54|187.44|189.55|187.45|189.45|187.35|11
1653405880000|2022-05-24 15:24:40|189.55|187.45|189.74|187.64|189.83|187.73|189.55|187.45|23
1653405890000|2022-05-24 15:24:50|189.73|187.63|189.65|187.55|189.73|187.63|189.6|187.5|13
1653405900000|2022-05-24 15:25:00|189.67|187.57|189.73|187.63|189.73|187.63|189.63|187.53|11
1653405910000|2022-05-24 15:25:10|189.75|187.65|189.87|187.77|189.88|187.78|189.68|187.58|18
1653405920000|2022-05-24 15:25:20|189.84|187.74|189.84|187.74|189.85|187.75|189.81|187.71|8
1653405930000|2022-05-24 15:25:30|189.85|187.75|189.91|187.81|189.94|187.84|189.85|187.75|9
1653405940000|2022-05-24 15:25:40|189.92|187.82|189.89|187.79|189.92|187.82|189.89|187.79|3
1653405950000|2022-05-24 15:25:50|189.85|187.75|189.84|187.74|189.86|187.76|189.84|187.74|6
1653405960000|2022-05-24 15:26:00|189.85|187.75|189.85|187.75|189.94|187.84|189.85|187.75|11
1653405970000|2022-05-24 15:26:10|189.83|187.73|189.93|187.83|189.93|187.83|189.81|187.71|9
1653405980000|2022-05-24 15:26:20|189.92|187.82|189.96|187.86|189.96|187.86|189.92|187.82|4
1653405990000|2022-05-24 15:26:30|189.94|187.84|189.84|187.74|189.94|187.84|189.84|187.74|7
1653406000000|2022-05-24 15:26:40|189.85|187.75|189.81|187.71|189.87|187.77|189.8|187.7|14
1653406010000|2022-05-24 15:26:50|189.82|187.72|189.77|187.67|189.82|187.72|189.74|187.64|16
1653406020000|2022-05-24 15:27:00|189.76|187.66|189.83|187.73|189.85|187.75|189.75|187.65|11
1653406030000|2022-05-24 15:27:10|189.84|187.74|189.83|187.73|189.85|187.75|189.83|187.73|5
1653406040000|2022-05-24 15:27:20|189.84|187.74|189.84|187.74|189.88|187.78|189.84|187.74|7
1653406050000|2022-05-24 15:27:30|189.83|187.73|189.95|187.85|189.98|187.88|189.83|187.73|9
1653406060000|2022-05-24 15:27:40|189.96|187.86|189.99|187.89|189.99|187.89|189.96|187.86|5
1653406070000|2022-05-24 15:27:50|190.01|187.91|189.99|187.89|190.08|187.98|189.93|187.83|21
1653406080000|2022-05-24 15:28:00|189.96|187.86|190.06|187.96|190.06|187.96|189.96|187.86|6
1653406090000|2022-05-24 15:28:10|190.03|187.93|190.08|187.98|190.08|187.98|190.03|187.93|6
1653406100000|2022-05-24 15:28:20|190.07|187.97|190.08|187.98|190.09|187.99|190.07|187.97|10
1653406110000|2022-05-24 15:28:30|190.07|187.97|190.13|188.03|190.13|188.03|190.06|187.96|7
1653406120000|2022-05-24 15:28:40|190.11|188.01|190.13|188.03|190.14|188.04|190.11|188.01|5
1653406130000|2022-05-24 15:28:50|190.12|188.02|190.19|188.09|190.19|188.09|190.11|188.01|10
1653406140000|2022-05-24 15:29:00|190.2|188.1|190.37|188.27|190.41|188.31|190.18|188.08|9
1653406150000|2022-05-24 15:29:10|190.39|188.29|190.4|188.3|190.42|188.32|190.38|188.28|7
1653406160000|2022-05-24 15:29:20|190.39|188.29|190.43|188.33|190.45|188.35|190.39|188.29|8
1653406170000|2022-05-24 15:29:30|190.44|188.34|190.58|188.48|190.62|188.52|190.44|188.34|24
1653406180000|2022-05-24 15:29:40|190.55|188.45|190.63|188.53|190.63|188.53|190.38|188.28|23
1653406190000|2022-05-24 15:29:50|190.76|188.66|190.56|188.46|190.9|188.8|190.49|188.39|30
1653406200000|2022-05-24 15:30:00|190.57|188.47|190.72|188.62|190.73|188.63|190.51|188.41|26
1653406210000|2022-05-24 15:30:10|190.73|188.63|190.69|188.59|190.73|188.63|190.67|188.57|23
1653406220000|2022-05-24 15:30:20|190.68|188.58|190.49|188.39|190.69|188.59|190.49|188.39|24
1653406230000|2022-05-24 15:30:30|190.48|188.38|190.39|188.29|190.48|188.38|190.39|188.29|17
1653406240000|2022-05-24 15:30:40|190.38|188.28|190.41|188.31|190.44|188.34|190.35|188.25|19
1653406250000|2022-05-24 15:30:50|190.42|188.32|190.49|188.39|190.51|188.41|190.41|188.31|18
1653406260000|2022-05-24 15:31:00|190.5|188.4|190.26|188.16|190.5|188.4|190.26|188.16|19
1653406270000|2022-05-24 15:31:10|190.22|188.12|190.17|188.07|190.22|188.12|190.16|188.06|11
1653406280000|2022-05-24 15:31:20|190.16|188.06|190.37|188.27|190.39|188.29|190.15|188.05|19
1653406290000|2022-05-24 15:31:30|190.38|188.28|190.18|188.08|190.4|188.3|190.15|188.05|14
1653406300000|2022-05-24 15:31:40|190.19|188.09|190.19|188.09|190.28|188.18|190.16|188.06|12
1653406310000|2022-05-24 15:31:50|190.18|188.08|190.19|188.09|190.24|188.14|190.17|188.07|14
1653406320000|2022-05-24 15:32:00|190.2|188.1|190.11|188.01|190.21|188.11|190.1|188|16
1653406330000|2022-05-24 15:32:10|190.13|188.03|190.02|187.92|190.13|188.03|189.97|187.87|14
1653406340000|2022-05-24 15:32:20|190.03|187.93|190.02|187.92|190.03|187.93|189.87|187.77|19
1653406350000|2022-05-24 15:32:30|190.01|187.91|189.98|187.88|190.01|187.91|189.96|187.86|16
1653406360000|2022-05-24 15:32:40|189.97|187.87|190.17|188.07|190.17|188.07|189.97|187.87|13
1653406370000|2022-05-24 15:32:50|190.18|188.08|190.13|188.03|190.21|188.11|190.12|188.02|14
1653406380000|2022-05-24 15:33:00|190.15|188.05|190.08|187.98|190.19|188.09|190.08|187.98|15
1653406390000|2022-05-24 15:33:10|190.05|187.95|190.02|187.92|190.07|187.97|189.97|187.87|14
1653406400000|2022-05-24 15:33:20|190.01|187.91|190.03|187.93|190.05|187.95|190.01|187.91|7
1653406410000|2022-05-24 15:33:30|190.04|187.94|190.05|187.95|190.05|187.95|190.02|187.92|4
1653406420000|2022-05-24 15:33:40|190.04|187.94|190.03|187.93|190.05|187.95|190.02|187.92|6
1653406430000|2022-05-24 15:33:50|190.04|187.94|189.97|187.87|190.05|187.95|189.97|187.87|8
1653406440000|2022-05-24 15:34:00|189.96|187.86|189.88|187.78|189.97|187.87|189.84|187.74|14
1653406450000|2022-05-24 15:34:10|189.87|187.77|189.89|187.79|189.9|187.8|189.87|187.77|5
1653406460000|2022-05-24 15:34:20|189.91|187.81|190.09|187.99|190.11|188.01|189.91|187.81|15
1653406470000|2022-05-24 15:34:30|190.1|188|190.07|187.97|190.13|188.03|190.07|187.97|8
1653406480000|2022-05-24 15:34:40|190.08|187.98|190.07|187.97|190.13|188.03|190.07|187.97|13
1653406490000|2022-05-24 15:34:50|190.11|188.01|190.09|187.99|190.15|188.05|190.08|187.98|12
1653406500000|2022-05-24 15:35:00|190.08|187.98|190.04|187.94|190.11|188.01|190.04|187.94|14
1653406510000|2022-05-24 15:35:10|190.03|187.93|189.89|187.79|190.03|187.93|189.89|187.79|13
1653406520000|2022-05-24 15:35:20|189.9|187.8|189.94|187.84|189.94|187.84|189.9|187.8|6
1653406530000|2022-05-24 15:35:30|189.93|187.83|189.88|187.78|189.94|187.84|189.88|187.78|7
1653406540000|2022-05-24 15:35:40|189.86|187.76|189.88|187.78|189.89|187.79|189.86|187.76|7
1653406550000|2022-05-24 15:35:50|189.89|187.79|189.87|187.77|189.9|187.8|189.87|187.77|4
1653406560000|2022-05-24 15:36:00|189.88|187.78|189.83|187.73|189.93|187.83|189.83|187.73|14
1653406570000|2022-05-24 15:36:10|189.84|187.74|189.89|187.79|189.89|187.79|189.84|187.74|12
1653406580000|2022-05-24 15:36:20|189.9|187.8|190.07|187.97|190.08|187.98|189.9|187.8|8
1653406590000|2022-05-24 15:36:30|190.08|187.98|190.35|188.25|190.35|188.25|190.03|187.93|22
1653406600000|2022-05-24 15:36:40|190.37|188.27|190.57|188.47|190.58|188.48|190.34|188.24|18
1653406610000|2022-05-24 15:36:50|190.59|188.49|190.56|188.46|190.87|188.77|190.56|188.46|27
1653406620000|2022-05-24 15:37:00|190.53|188.43|190.38|188.28|190.54|188.44|190.38|188.28|23
1653406630000|2022-05-24 15:37:10|190.37|188.27|190.29|188.19|190.45|188.35|190.27|188.17|18
1653406640000|2022-05-24 15:37:20|190.3|188.2|190.3|188.2|190.34|188.24|190.28|188.18|12
1653406650000|2022-05-24 15:37:30|190.31|188.21|190.32|188.22|190.33|188.23|190.28|188.18|20
1653406660000|2022-05-24 15:37:40|190.35|188.25|190.3|188.2|190.43|188.33|190.3|188.2|9
1653406670000|2022-05-24 15:37:50|190.31|188.21|190.31|188.21|190.36|188.26|190.31|188.21|13
1653406680000|2022-05-24 15:38:00|190.3|188.2|190.3|188.2|190.31|188.21|190.28|188.18|4
1653406690000|2022-05-24 15:38:10|190.38|188.28|190.37|188.27|190.38|188.28|190.35|188.25|4
1653406700000|2022-05-24 15:38:20|190.36|188.26|191.17|189.07|191.21|189.11|190.22|188.12|29
1653406710000|2022-05-24 15:38:30|191.06|188.96|191.2|189.1|191.23|189.13|191.03|188.93|27
1653406720000|2022-05-24 15:38:40|191.21|189.11|191.21|189.11|191.3|189.2|191.17|189.07|22
1653406730000|2022-05-24 15:38:50|191.19|189.09|190.96|188.86|191.27|189.17|190.96|188.86|18
1653406740000|2022-05-24 15:39:00|190.95|188.85|190.92|188.82|191.03|188.93|190.9|188.8|30
1653406750000|2022-05-24 15:39:10|190.91|188.81|190.83|188.73|191.03|188.93|190.81|188.71|27
1653406760000|2022-05-24 15:39:20|190.84|188.74|190.78|188.68|190.94|188.84|190.78|188.68|26
1653406770000|2022-05-24 15:39:30|190.77|188.67|190.7|188.6|190.84|188.74|190.67|188.57|16
1653406780000|2022-05-24 15:39:40|190.73|188.63|190.66|188.56|190.76|188.66|190.65|188.55|29
1653406790000|2022-05-24 15:39:50|190.65|188.55|190.72|188.62|190.72|188.62|190.61|188.51|16
1653406800000|2022-05-24 15:40:00|190.71|188.61|190.89|188.79|190.89|188.79|190.6|188.5|23
1653406810000|2022-05-24 15:40:10|190.9|188.8|190.79|188.69|190.9|188.8|190.75|188.65|25
1653406820000|2022-05-24 15:40:20|190.78|188.68|190.77|188.67|190.78|188.68|190.7|188.6|6
1653406830000|2022-05-24 15:40:30|190.75|188.65|191.09|188.99|191.16|189.06|190.73|188.63|20
1653406840000|2022-05-24 15:40:40|191.06|188.96|191.41|189.31|191.45|189.35|191.06|188.96|26
1653406850000|2022-05-24 15:40:50|191.4|189.3|191.22|189.12|191.43|189.33|191.22|189.12|17
1653406860000|2022-05-24 15:41:00|191.2|189.1|191.4|189.3|191.4|189.3|191.18|189.08|20
1653406870000|2022-05-24 15:41:10|191.42|189.32|191.4|189.3|191.49|189.39|191.39|189.29|13
1653406880000|2022-05-24 15:41:20|191.41|189.31|191.76|189.66|191.77|189.67|191.41|189.31|21
1653406890000|2022-05-24 15:41:30|191.72|189.62|191.56|189.46|191.72|189.62|191.48|189.38|18
1653406900000|2022-05-24 15:41:40|191.57|189.47|191.57|189.47|191.59|189.49|191.55|189.45|10
1653406910000|2022-05-24 15:41:50|191.58|189.48|191.48|189.38|191.65|189.55|191.34|189.24|19
1653406920000|2022-05-24 15:42:00|191.49|189.39|191.44|189.34|191.5|189.4|191.43|189.33|14
1653406930000|2022-05-24 15:42:10|191.43|189.33|191.5|189.4|191.52|189.42|191.43|189.33|16
1653406940000|2022-05-24 15:42:20|191.49|189.39|191.55|189.45|191.72|189.62|191.45|189.35|30
1653406950000|2022-05-24 15:42:30|191.53|189.43|191.66|189.56|191.7|189.6|191.53|189.43|26
1653406960000|2022-05-24 15:42:40|191.65|189.55|191.72|189.62|191.77|189.67|191.62|189.52|22
1653406970000|2022-05-24 15:42:50|191.71|189.61|191.84|189.74|191.85|189.75|191.7|189.6|19
1653406980000|2022-05-24 15:43:00|191.85|189.75|191.79|189.69|191.89|189.79|191.72|189.62|24
1653406990000|2022-05-24 15:43:10|191.83|189.73|192|189.9|192.04|189.94|191.83|189.73|26
1653407000000|2022-05-24 15:43:20|192.03|189.93|191.99|189.89|192.4|190.3|191.94|189.84|30
1653407010000|2022-05-24 15:43:30|191.96|189.86|192.01|189.91|192.04|189.94|191.88|189.78|27
1653407020000|2022-05-24 15:43:40|192.02|189.92|191.96|189.86|192.02|189.92|191.91|189.81|11
1653407030000|2022-05-24 15:43:50|191.98|189.88|191.9|189.8|192.01|189.91|191.81|189.71|29
1653407040000|2022-05-24 15:44:00|191.89|189.79|191.79|189.69|191.89|189.79|191.73|189.63|23
1653407050000|2022-05-24 15:44:10|191.81|189.71|192.08|189.98|192.14|190.04|191.78|189.68|27
1653407060000|2022-05-24 15:44:20|192.14|190.04|192.32|190.22|192.42|190.32|192.14|190.04|30
1653407070000|2022-05-24 15:44:30|192.37|190.27|192.53|190.43|192.81|190.71|192.28|190.18|35
1653407080000|2022-05-24 15:44:40|192.56|190.46|192.54|190.44|192.69|190.59|192.46|190.36|21
1653407090000|2022-05-24 15:44:50|192.58|190.48|192.98|190.88|193.04|190.94|192.58|190.48|26
1653407100000|2022-05-24 15:45:00|192.97|190.87|193.08|190.98|193.19|191.09|192.95|190.85|27
1653407110000|2022-05-24 15:45:10|193.09|190.99|193.4|191.3|193.41|191.31|193.09|190.99|23
1653407120000|2022-05-24 15:45:20|193.41|191.31|193.3|191.2|193.81|191.71|193.26|191.16|31
1653407130000|2022-05-24 15:45:30|193.28|191.18|193.07|190.97|193.35|191.25|193.07|190.97|28
1653407140000|2022-05-24 15:45:40|193.15|191.05|193.35|191.25|193.41|191.31|193.07|190.97|27
1653407150000|2022-05-24 15:45:50|193.36|191.26|193.43|191.33|193.5|191.4|193.23|191.13|33
1653407160000|2022-05-24 15:46:00|193.45|191.35|193.28|191.18|193.45|191.35|193.21|191.11|26
1653407170000|2022-05-24 15:46:10|193.29|191.19|193.27|191.17|193.36|191.26|193.27|191.17|30
1653407180000|2022-05-24 15:46:20|193.26|191.16|193.3|191.2|193.33|191.23|193.18|191.08|25
1653407190000|2022-05-24 15:46:30|193.32|191.22|193.24|191.14|193.38|191.28|193.24|191.14|22
1653407200000|2022-05-24 15:46:40|193.22|191.12|193.31|191.21|193.31|191.21|193.15|191.05|23
1653407210000|2022-05-24 15:46:50|193.3|191.2|193.25|191.15|193.3|191.2|193.18|191.08|24
1653407220000|2022-05-24 15:47:00|193.27|191.17|193.68|191.58|193.68|191.58|193.27|191.17|26
1653407230000|2022-05-24 15:47:10|193.66|191.56|193.75|191.65|193.75|191.65|193.6|191.5|32
1653407240000|2022-05-24 15:47:20|193.76|191.66|193.98|191.88|194.03|191.93|193.76|191.66|34
1653407250000|2022-05-24 15:47:30|193.99|191.89|194.11|192.01|194.2|192.1|193.91|191.81|35
1653407260000|2022-05-24 15:47:40|194.13|192.03|194.36|192.26|194.39|192.29|194.13|192.03|34
1653407270000|2022-05-24 15:47:50|194.35|192.25|194.31|192.21|194.35|192.25|194.11|192.01|32
1653407280000|2022-05-24 15:48:00|194.3|192.2|194.33|192.23|194.35|192.25|194.01|191.91|31
1653407290000|2022-05-24 15:48:10|194.34|192.24|194.47|192.37|194.49|192.39|194.31|192.21|21
1653407300000|2022-05-24 15:48:20|194.4|192.3|194.15|192.05|194.49|192.39|194.09|191.99|29
1653407310000|2022-05-24 15:48:30|194.17|192.07|194|191.9|194.21|192.11|194|191.9|29
1653407320000|2022-05-24 15:48:40|194.01|191.91|194.21|192.11|194.22|192.12|193.96|191.86|24
1653407330000|2022-05-24 15:48:50|194.19|192.09|194.17|192.07|194.19|192.09|194.03|191.93|27
1653407340000|2022-05-24 15:49:00|194.18|192.08|194.68|192.58|194.68|192.58|194.18|192.08|32
1653407350000|2022-05-24 15:49:10|194.72|192.62|194.9|192.8|194.96|192.86|194.65|192.55|36
1653407360000|2022-05-24 15:49:20|194.94|192.84|195.41|193.31|195.57|193.47|194.94|192.84|37
1653407370000|2022-05-24 15:49:30|195.45|193.35|194.99|192.89|195.48|193.38|194.98|192.88|32
1653407380000|2022-05-24 15:49:40|195|192.9|194.77|192.67|195.05|192.95|194.74|192.64|28
1653407390000|2022-05-24 15:49:50|194.78|192.68|194.57|192.47|194.82|192.72|194.53|192.43|28
1653407400000|2022-05-24 15:50:00|194.53|192.43|194.12|192.02|194.54|192.44|194.09|191.99|33
1653407410000|2022-05-24 15:50:10|194.1|192|193.98|191.88|194.23|192.13|193.98|191.88|21
1653407420000|2022-05-24 15:50:20|193.99|191.89|194.06|191.96|194.13|192.03|193.98|191.88|18
1653407430000|2022-05-24 15:50:30|194.05|191.95|194.13|192.03|194.14|192.04|194.05|191.95|18
1653407440000|2022-05-24 15:50:40|194.1|192|194.05|191.95|194.1|192|194.05|191.95|6
1653407450000|2022-05-24 15:50:50|194.04|191.94|194|191.9|194.04|191.94|193.86|191.76|20
1653407460000|2022-05-24 15:51:00|193.97|191.87|193.92|191.82|194.03|191.93|193.92|191.82|18
1653407470000|2022-05-24 15:51:10|193.91|191.81|193.94|191.84|193.94|191.84|193.91|191.81|7
1653407480000|2022-05-24 15:51:20|193.95|191.85|194.06|191.96|194.14|192.04|193.94|191.84|24
1653407490000|2022-05-24 15:51:30|194.05|191.95|194.05|191.95|194.13|192.03|194.01|191.91|24
1653407500000|2022-05-24 15:51:40|194.06|191.96|193.97|191.87|194.12|192.02|193.97|191.87|23
1653407510000|2022-05-24 15:51:50|193.98|191.88|194.06|191.96|194.08|191.98|193.95|191.85|19
1653407520000|2022-05-24 15:52:00|194.05|191.95|193.95|191.85|194.05|191.95|193.94|191.84|19
1653407530000|2022-05-24 15:52:10|193.94|191.84|193.9|191.8|193.95|191.85|193.9|191.8|18
1653407540000|2022-05-24 15:52:20|193.89|191.79|193.61|191.51|193.89|191.79|193.61|191.51|15
1653407550000|2022-05-24 15:52:30|193.6|191.5|193.91|191.81|193.92|191.82|193.59|191.49|30
1653407560000|2022-05-24 15:52:40|193.9|191.8|193.8|191.7|193.9|191.8|193.72|191.62|27
1653407570000|2022-05-24 15:52:50|193.83|191.73|193.96|191.86|193.96|191.86|193.8|191.7|27
1653407580000|2022-05-24 15:53:00|193.98|191.88|194.13|192.03|194.15|192.05|193.91|191.81|19
1653407590000|2022-05-24 15:53:10|194.14|192.04|194.23|192.13|194.26|192.16|194.14|192.04|13
1653407600000|2022-05-24 15:53:20|194.22|192.12|194.11|192.01|194.24|192.14|194.11|192.01|17
1653407610000|2022-05-24 15:53:30|194.07|191.97|193.96|191.86|194.15|192.05|193.96|191.86|18
1653407620000|2022-05-24 15:53:40|193.93|191.83|194.1|192|194.12|192.02|193.91|191.81|21
1653407630000|2022-05-24 15:53:50|194.08|191.98|194.12|192.02|194.13|192.03|194.08|191.98|14
1653407640000|2022-05-24 15:54:00|194.13|192.03|194.05|191.95|194.13|192.03|194|191.9|12
1653407650000|2022-05-24 15:54:10|194.06|191.96|193.86|191.76|194.06|191.96|193.78|191.68|27
1653407660000|2022-05-24 15:54:20|193.87|191.77|193.99|191.89|194|191.9|193.84|191.74|12
1653407670000|2022-05-24 15:54:30|193.98|191.88|193.95|191.85|193.98|191.88|193.92|191.82|9
1653407680000|2022-05-24 15:54:40|193.94|191.84|193.83|191.73|193.94|191.84|193.77|191.67|18
1653407690000|2022-05-24 15:54:50|193.84|191.74|193.93|191.83|193.93|191.83|193.83|191.73|7
1653407700000|2022-05-24 15:55:00|193.94|191.84|193.83|191.73|193.94|191.84|193.83|191.73|13
1653407710000|2022-05-24 15:55:10|193.79|191.69|193.72|191.62|193.8|191.7|193.72|191.62|13
1653407720000|2022-05-24 15:55:20|193.73|191.63|193.52|191.42|193.73|191.63|193.52|191.42|11
1653407730000|2022-05-24 15:55:30|193.53|191.43|193.53|191.43|193.58|191.48|193.53|191.43|11
1653407740000|2022-05-24 15:55:40|193.52|191.42|193.52|191.42|193.52|191.42|193.52|191.42|1
1653407760000|2022-05-24 15:56:00|193.53|191.43|193.24|191.14|193.53|191.43|193.22|191.12|15
1653407770000|2022-05-24 15:56:10|193.25|191.15|193.23|191.13|193.26|191.16|193.16|191.06|27
1653407780000|2022-05-24 15:56:20|193.22|191.12|193.2|191.1|193.23|191.13|193.14|191.04|19
1653407790000|2022-05-24 15:56:30|193.22|191.12|193.17|191.07|193.24|191.14|193.15|191.05|18
1653407800000|2022-05-24 15:56:40|193.16|191.06|193.27|191.17|193.29|191.19|193.09|190.99|19
1653407810000|2022-05-24 15:56:50|193.29|191.19|193.21|191.11|193.33|191.23|193.03|190.93|29
1653407820000|2022-05-24 15:57:00|193.2|191.1|193.16|191.06|193.2|191.1|193.03|190.93|20
1653407830000|2022-05-24 15:57:10|193.15|191.05|193.23|191.13|193.23|191.13|193.13|191.03|15
1653407840000|2022-05-24 15:57:20|193.24|191.14|193.38|191.28|193.38|191.28|193.24|191.14|17
1653407850000|2022-05-24 15:57:30|193.37|191.27|193.35|191.25|193.38|191.28|193.27|191.17|18
1653407860000|2022-05-24 15:57:40|193.36|191.26|193.35|191.25|193.38|191.28|193.28|191.18|15
1653407870000|2022-05-24 15:57:50|193.28|191.18|193.29|191.19|193.31|191.21|193.28|191.18|8
1653407880000|2022-05-24 15:58:00|193.3|191.2|193.25|191.15|193.37|191.27|193.24|191.14|11
1653407890000|2022-05-24 15:58:10|193.26|191.16|193.27|191.17|193.27|191.17|193.26|191.16|2
1653407900000|2022-05-24 15:58:20|193.26|191.16|193.28|191.18|193.3|191.2|193.25|191.15|14
1653407910000|2022-05-24 15:58:30|193.27|191.17|193.18|191.08|193.28|191.18|193.18|191.08|10
1653407920000|2022-05-24 15:58:40|193.15|191.05|193.29|191.19|193.29|191.19|193.15|191.05|11
1653407930000|2022-05-24 15:58:50|193.31|191.21|193.46|191.36|193.47|191.37|193.31|191.21|13
1653407940000|2022-05-24 15:59:00|193.47|191.37|193.59|191.49|193.59|191.49|193.46|191.36|22
1653407950000|2022-05-24 15:59:10|193.6|191.5|193.85|191.75|193.85|191.75|193.6|191.5|25
1653407960000|2022-05-24 15:59:20|193.86|191.76|193.74|191.64|193.96|191.86|193.63|191.53|29
1653407970000|2022-05-24 15:59:30|193.69|191.59|193.81|191.71|193.88|191.78|193.64|191.54|25
1653407980000|2022-05-24 15:59:40|193.79|191.69|193.74|191.64|193.79|191.69|193.62|191.52|20
1653407990000|2022-05-24 15:59:50|193.71|191.61|193.69|191.59|193.78|191.68|193.6|191.5|23
1653408000000|2022-05-24 16:00:00|193.68|191.58|193.63|191.53|193.69|191.59|193.55|191.45|13
1653408010000|2022-05-24 16:00:10|193.62|191.52|193.91|191.81|193.91|191.81|193.53|191.43|28
1653408020000|2022-05-24 16:00:20|193.89|191.79|193.93|191.83|194.08|191.98|193.89|191.79|19
1653408030000|2022-05-24 16:00:30|193.95|191.85|194|191.9|194.13|192.03|193.95|191.85|25
1653408040000|2022-05-24 16:00:40|194.01|191.91|194.02|191.92|194.06|191.96|193.99|191.89|21
1653408050000|2022-05-24 16:00:50|194.05|191.95|194.01|191.91|194.16|192.06|194|191.9|24
1653408060000|2022-05-24 16:01:00|193.97|191.87|193.57|191.47|193.97|191.87|193.54|191.44|26
1653408070000|2022-05-24 16:01:10|193.54|191.44|193.64|191.54|193.66|191.56|193.45|191.35|25
1653408080000|2022-05-24 16:01:20|193.66|191.56|193.48|191.38|193.66|191.56|193.39|191.29|25
1653408090000|2022-05-24 16:01:30|193.51|191.41|193.74|191.64|193.75|191.65|193.51|191.41|20
1653408100000|2022-05-24 16:01:40|193.72|191.62|193.81|191.71|193.85|191.75|193.72|191.62|21
1653408110000|2022-05-24 16:01:50|193.79|191.69|193.87|191.77|193.87|191.77|193.66|191.56|23
1653408120000|2022-05-24 16:02:00|193.88|191.78|193.98|191.88|193.98|191.88|193.82|191.72|19
1653408130000|2022-05-24 16:02:10|193.99|191.89|194.02|191.92|194.17|192.07|193.93|191.83|18
1653408140000|2022-05-24 16:02:20|194.01|191.91|193.88|191.78|194.01|191.91|193.82|191.72|25
1653408150000|2022-05-24 16:02:30|193.87|191.77|193.89|191.79|193.91|191.81|193.85|191.75|23
1653408160000|2022-05-24 16:02:40|193.87|191.77|193.57|191.47|193.94|191.84|193.51|191.41|22
1653408170000|2022-05-24 16:02:50|193.58|191.48|193.59|191.49|193.6|191.5|193.56|191.46|15
1653408180000|2022-05-24 16:03:00|193.58|191.48|193.73|191.63|193.82|191.72|193.58|191.48|27
1653408190000|2022-05-24 16:03:10|193.74|191.64|193.94|191.84|193.94|191.84|193.67|191.57|22
1653408200000|2022-05-24 16:03:20|193.93|191.83|194.05|191.95|194.06|191.96|193.88|191.78|15
1653408210000|2022-05-24 16:03:30|194.03|191.93|193.48|191.38|194.04|191.94|193.48|191.38|27
1653408220000|2022-05-24 16:03:40|193.49|191.39|193.59|191.49|193.59|191.49|193.41|191.31|27
1653408230000|2022-05-24 16:03:50|193.56|191.46|193.36|191.26|193.56|191.46|193.36|191.26|23
1653408240000|2022-05-24 16:04:00|193.37|191.27|193.49|191.39|193.49|191.39|193.33|191.23|20
1653408250000|2022-05-24 16:04:10|193.52|191.42|193.81|191.71|193.81|191.71|193.52|191.42|19
1653408260000|2022-05-24 16:04:20|193.83|191.73|193.93|191.83|193.93|191.83|193.81|191.71|15
1653408270000|2022-05-24 16:04:30|193.94|191.84|194.11|192.01|194.11|192.01|193.94|191.84|19
1653408280000|2022-05-24 16:04:40|194.17|192.07|194.27|192.17|194.27|192.17|194.15|192.05|14
1653408290000|2022-05-24 16:04:50|194.23|192.13|194.34|192.24|194.34|192.24|194.23|192.13|13
1653408300000|2022-05-24 16:05:00|194.33|192.23|194.13|192.03|194.35|192.25|194.07|191.97|30
1653408310000|2022-05-24 16:05:10|194.14|192.04|194.1|192|194.22|192.12|194.07|191.97|21
1653408320000|2022-05-24 16:05:20|194.09|191.99|194.22|192.12|194.22|192.12|194.09|191.99|13
1653408330000|2022-05-24 16:05:30|194.25|192.15|194.24|192.14|194.27|192.17|194.16|192.06|17
1653408340000|2022-05-24 16:05:40|194.25|192.15|194.43|192.33|194.43|192.33|194.25|192.15|10
1653408350000|2022-05-24 16:05:50|194.42|192.32|194.46|192.36|194.47|192.37|194.35|192.25|16
1653408360000|2022-05-24 16:06:00|194.48|192.38|194.28|192.18|194.49|192.39|194.28|192.18|14
1653408370000|2022-05-24 16:06:10|194.31|192.21|194.16|192.06|194.31|192.21|194.16|192.06|14
1653408380000|2022-05-24 16:06:20|194.18|192.08|194.17|192.07|194.26|192.16|194.17|192.07|11
1653408390000|2022-05-24 16:06:30|194.2|192.1|194.21|192.11|194.22|192.12|194.19|192.09|8
1653408400000|2022-05-24 16:06:40|194.2|192.1|194.14|192.04|194.21|192.11|194.12|192.02|19
1653408410000|2022-05-24 16:06:50|194.15|192.05|194.18|192.08|194.22|192.12|194.15|192.05|14
1653408420000|2022-05-24 16:07:00|194.19|192.09|194.56|192.46|194.57|192.47|194.19|192.09|23
1653408430000|2022-05-24 16:07:10|194.55|192.45|194.58|192.48|194.59|192.49|194.41|192.31|26
1653408440000|2022-05-24 16:07:20|194.59|192.49|194.54|192.44|194.59|192.49|194.48|192.38|13
1653408450000|2022-05-24 16:07:30|194.53|192.43|194.53|192.43|194.66|192.56|194.5|192.4|21
1653408460000|2022-05-24 16:07:40|194.52|192.42|194.58|192.48|194.58|192.48|194.52|192.42|7
1653408470000|2022-05-24 16:07:50|194.59|192.49|194.7|192.6|194.7|192.6|194.59|192.49|5
1653408480000|2022-05-24 16:08:00|194.76|192.66|194.8|192.7|194.8|192.7|194.75|192.65|8
1653408490000|2022-05-24 16:08:10|194.81|192.71|194.87|192.77|194.87|192.77|194.81|192.71|5
1653408500000|2022-05-24 16:08:20|194.85|192.75|194.9|192.8|194.9|192.8|194.78|192.68|15
1653408510000|2022-05-24 16:08:30|194.96|192.86|195.11|193.01|195.11|193.01|194.96|192.86|10
1653408520000|2022-05-24 16:08:40|195.13|193.03|195.22|193.12|195.22|193.12|195.12|193.02|11
1653408530000|2022-05-24 16:08:50|195.26|193.16|195.3|193.2|195.32|193.22|195.24|193.14|18
1653408540000|2022-05-24 16:09:00|195.27|193.17|195.26|193.16|195.34|193.24|195.24|193.14|23
1653408550000|2022-05-24 16:09:10|195.19|193.09|195.06|192.96|195.19|193.09|195.05|192.95|20
1653408560000|2022-05-24 16:09:20|195.08|192.98|195.15|193.05|195.17|193.07|195.08|192.98|12
1653408570000|2022-05-24 16:09:30|195.16|193.06|195.11|193.01|195.16|193.06|195.1|193|10
1653408580000|2022-05-24 16:09:40|195.1|193|195.1|193|195.11|193.01|194.97|192.87|10
1653408590000|2022-05-24 16:09:50|195.12|193.02|195.32|193.22|195.32|193.22|195.12|193.02|12
1653408600000|2022-05-24 16:10:00|195.21|193.11|195.23|193.13|195.28|193.18|195.18|193.08|15
1653408610000|2022-05-24 16:10:10|195.26|193.16|195.26|193.16|195.28|193.18|195.22|193.12|13
1653408620000|2022-05-24 16:10:20|195.27|193.17|195.35|193.25|195.36|193.26|195.23|193.13|22
1653408630000|2022-05-24 16:10:30|195.36|193.26|195.49|193.39|195.49|193.39|195.33|193.23|9
1653408640000|2022-05-24 16:10:40|195.51|193.41|195.48|193.38|195.55|193.45|195.44|193.34|15
1653408650000|2022-05-24 16:10:50|195.49|193.39|195.5|193.4|195.52|193.42|195.49|193.39|13
1653408660000|2022-05-24 16:11:00|195.51|193.41|195.42|193.32|195.53|193.43|195.37|193.27|16
1653408670000|2022-05-24 16:11:10|195.39|193.29|195.23|193.13|195.42|193.32|195.23|193.13|17
1653408680000|2022-05-24 16:11:20|195.25|193.15|195.24|193.14|195.29|193.19|195.21|193.11|13
1653408690000|2022-05-24 16:11:30|195.25|193.15|195.21|193.11|195.25|193.15|195.19|193.09|8
1653408700000|2022-05-24 16:11:40|195.22|193.12|195.44|193.34|195.48|193.38|195.22|193.12|19
1653408710000|2022-05-24 16:11:50|195.4|193.3|195.18|193.08|195.4|193.3|195.15|193.05|17
1653408720000|2022-05-24 16:12:00|195.19|193.09|195.06|192.96|195.24|193.14|194.98|192.88|16
1653408730000|2022-05-24 16:12:10|195.05|192.95|194.96|192.86|195.05|192.95|194.9|192.8|23
1653408740000|2022-05-24 16:12:20|194.95|192.85|194.91|192.81|194.95|192.85|194.89|192.79|8
1653408750000|2022-05-24 16:12:30|194.9|192.8|194.83|192.73|194.9|192.8|194.8|192.7|15
1653408760000|2022-05-24 16:12:40|194.82|192.72|194.89|192.79|194.93|192.83|194.82|192.72|13
1653408770000|2022-05-24 16:12:50|194.9|192.8|194.81|192.71|194.9|192.8|194.81|192.71|6
1653408780000|2022-05-24 16:13:00|194.82|192.72|194.91|192.81|194.91|192.81|194.82|192.72|9
1653408790000|2022-05-24 16:13:10|194.9|192.8|194.91|192.81|194.98|192.88|194.89|192.79|17
1653408800000|2022-05-24 16:13:20|194.9|192.8|194.9|192.8|194.9|192.8|194.89|192.79|5
1653408810000|2022-05-24 16:13:30|194.92|192.82|195.08|192.98|195.1|193|194.92|192.82|13
1653408820000|2022-05-24 16:13:40|195.09|192.99|195.07|192.97|195.1|193|195.05|192.95|13
1653408830000|2022-05-24 16:13:50|195.08|192.98|195.12|193.02|195.14|193.04|195.07|192.97|14
1653408840000|2022-05-24 16:14:00|195.09|192.99|194.98|192.88|195.13|193.03|194.98|192.88|12
1653408850000|2022-05-24 16:14:10|194.97|192.87|194.97|192.87|194.98|192.88|194.96|192.86|4
1653408860000|2022-05-24 16:14:20|194.98|192.88|195.07|192.97|195.12|193.02|194.98|192.88|11
1653408870000|2022-05-24 16:14:30|195.06|192.96|194.89|192.79|195.06|192.96|194.88|192.78|13
1653408880000|2022-05-24 16:14:40|194.88|192.78|194.87|192.77|194.9|192.8|194.86|192.76|7
1653408890000|2022-05-24 16:14:50|194.86|192.76|195.04|192.94|195.04|192.94|194.84|192.74|13
1653408900000|2022-05-24 16:15:00|195.03|192.93|195.27|193.17|195.27|193.17|195.03|192.93|29
1653408910000|2022-05-24 16:15:10|195.28|193.18|195.21|193.11|195.37|193.27|195.11|193.01|28
1653408920000|2022-05-24 16:15:20|195.2|193.1|195.6|193.5|195.63|193.53|195.17|193.07|33
1653408930000|2022-05-24 16:15:30|195.62|193.52|195.26|193.16|195.64|193.54|195.26|193.16|29
1653408940000|2022-05-24 16:15:40|195.23|193.13|195.31|193.21|195.36|193.26|195.23|193.13|17
1653408950000|2022-05-24 16:15:50|195.33|193.23|195.44|193.34|195.5|193.4|195.33|193.23|20
1653408960000|2022-05-24 16:16:00|195.43|193.33|195.48|193.38|195.57|193.47|195.43|193.33|24
1653408970000|2022-05-24 16:16:10|195.47|193.37|195.5|193.4|195.51|193.41|195.41|193.31|19
1653408980000|2022-05-24 16:16:20|195.49|193.39|195.29|193.19|195.49|193.39|195.29|193.19|10
1653408990000|2022-05-24 16:16:30|195.26|193.16|194.98|192.88|195.26|193.16|194.96|192.86|24
1653409000000|2022-05-24 16:16:40|194.97|192.87|194.96|192.86|194.97|192.87|194.89|192.79|16
1653409010000|2022-05-24 16:16:50|194.97|192.87|194.91|192.81|194.97|192.87|194.91|192.81|13
1653409020000|2022-05-24 16:17:00|194.92|192.82|194.91|192.81|194.99|192.89|194.9|192.8|20
1653409030000|2022-05-24 16:17:10|194.92|192.82|194.93|192.83|195|192.9|194.92|192.82|14
1653409040000|2022-05-24 16:17:20|194.91|192.81|194.85|192.75|194.92|192.82|194.84|192.74|8
1653409050000|2022-05-24 16:17:30|194.84|192.74|194.7|192.6|194.84|192.74|194.7|192.6|6
1653409060000|2022-05-24 16:17:40|194.69|192.59|194.53|192.43|194.7|192.6|194.52|192.42|12
1653409070000|2022-05-24 16:17:50|194.52|192.42|194.5|192.4|194.52|192.42|194.4|192.3|13
1653409080000|2022-05-24 16:18:00|194.47|192.37|194.54|192.44|194.59|192.49|194.46|192.36|23
1653409090000|2022-05-24 16:18:10|194.53|192.43|194.65|192.55|194.67|192.57|194.49|192.39|23
1653409100000|2022-05-24 16:18:20|194.66|192.56|194.67|192.57|194.7|192.6|194.62|192.52|14
1653409110000|2022-05-24 16:18:30|194.68|192.58|194.71|192.61|194.74|192.64|194.67|192.57|13
1653409120000|2022-05-24 16:18:40|194.72|192.62|194.65|192.55|194.72|192.62|194.64|192.54|14
1653409130000|2022-05-24 16:18:50|194.64|192.54|194.62|192.52|194.64|192.54|194.59|192.49|12
1653409140000|2022-05-24 16:19:00|194.61|192.51|194.68|192.58|194.7|192.6|194.61|192.51|14
1653409150000|2022-05-24 16:19:10|194.69|192.59|194.83|192.73|194.84|192.74|194.68|192.58|13
1653409160000|2022-05-24 16:19:20|194.84|192.74|194.78|192.68|194.86|192.76|194.78|192.68|13
1653409170000|2022-05-24 16:19:30|194.74|192.64|194.82|192.72|194.82|192.72|194.69|192.59|13
1653409180000|2022-05-24 16:19:40|194.81|192.71|194.72|192.62|194.82|192.72|194.72|192.62|7
1653409190000|2022-05-24 16:19:50|194.73|192.63|194.61|192.51|194.8|192.7|194.61|192.51|14
1653409200000|2022-05-24 16:20:00|194.54|192.44|194.34|192.24|194.54|192.44|194.34|192.24|17
1653409210000|2022-05-24 16:20:10|194.32|192.22|194.29|192.19|194.32|192.22|194.28|192.18|12
1653409220000|2022-05-24 16:20:20|194.28|192.18|194.33|192.23|194.35|192.25|194.22|192.12|19
1653409230000|2022-05-24 16:20:30|194.35|192.25|194.43|192.33|194.46|192.36|194.35|192.25|14
1653409240000|2022-05-24 16:20:40|194.44|192.34|194.4|192.3|194.46|192.36|194.36|192.26|16
1653409250000|2022-05-24 16:20:50|194.37|192.27|194.37|192.27|194.38|192.28|194.37|192.27|3
1653409260000|2022-05-24 16:21:00|194.4|192.3|194.41|192.31|194.47|192.37|194.4|192.3|9
1653409270000|2022-05-24 16:21:10|194.42|192.32|194.47|192.37|194.48|192.38|194.42|192.32|12
1653409280000|2022-05-24 16:21:20|194.48|192.38|194.46|192.36|194.5|192.4|194.46|192.36|7
1653409290000|2022-05-24 16:21:30|194.45|192.35|194.4|192.3|194.5|192.4|194.4|192.3|13
1653409300000|2022-05-24 16:21:40|194.41|192.31|194.37|192.27|194.43|192.33|194.35|192.25|12
1653409310000|2022-05-24 16:21:50|194.3|192.2|194.25|192.15|194.3|192.2|194.24|192.14|5
1653409320000|2022-05-24 16:22:00|194.26|192.16|194.25|192.15|194.29|192.19|194.25|192.15|13
1653409330000|2022-05-24 16:22:10|194.26|192.16|194.28|192.18|194.28|192.18|194.26|192.16|5
1653409340000|2022-05-24 16:22:20|194.29|192.19|194.36|192.26|194.36|192.26|194.28|192.18|14
1653409350000|2022-05-24 16:22:30|194.39|192.29|194.47|192.37|194.51|192.41|194.39|192.29|14
1653409360000|2022-05-24 16:22:40|194.46|192.36|194.41|192.31|194.46|192.36|194.37|192.27|11
1653409370000|2022-05-24 16:22:50|194.4|192.3|194.38|192.28|194.4|192.3|194.35|192.25|8
1653409380000|2022-05-24 16:23:00|194.4|192.3|194.38|192.28|194.43|192.33|194.36|192.26|16
1653409390000|2022-05-24 16:23:10|194.37|192.27|194.36|192.26|194.38|192.28|194.36|192.26|6
1653409400000|2022-05-24 16:23:20|194.37|192.27|194.31|192.21|194.43|192.33|194.3|192.2|20
1653409410000|2022-05-24 16:23:30|194.32|192.22|194.36|192.26|194.38|192.28|194.32|192.22|14
1653409420000|2022-05-24 16:23:40|194.35|192.25|194.28|192.18|194.36|192.26|194.28|192.18|10
1653409430000|2022-05-24 16:23:50|194.29|192.19|194.28|192.18|194.3|192.2|194.28|192.18|4
1653409440000|2022-05-24 16:24:00|194.29|192.19|194.32|192.22|194.38|192.28|194.29|192.19|14
1653409450000|2022-05-24 16:24:10|194.29|192.19|194.18|192.08|194.29|192.19|194.12|192.02|17
1653409460000|2022-05-24 16:24:20|194.19|192.09|194.32|192.22|194.32|192.22|194.19|192.09|9
1653409470000|2022-05-24 16:24:30|194.31|192.21|194.29|192.19|194.32|192.22|194.28|192.18|10
1653409480000|2022-05-24 16:24:40|194.26|192.16|194.24|192.14|194.26|192.16|194.2|192.1|9
1653409490000|2022-05-24 16:24:50|194.28|192.18|194.24|192.14|194.3|192.2|194.23|192.13|10
1653409500000|2022-05-24 16:25:00|194.26|192.16|194.23|192.13|194.27|192.17|194.23|192.13|8
1653409510000|2022-05-24 16:25:10|194.22|192.12|194.23|192.13|194.23|192.13|194.18|192.08|9
1653409520000|2022-05-24 16:25:20|194.22|192.12|194.23|192.13|194.23|192.13|194.22|192.12|2
1653409530000|2022-05-24 16:25:30|194.21|192.11|194.23|192.13|194.23|192.13|194.19|192.09|10
1653409540000|2022-05-24 16:25:40|194.24|192.14|194.32|192.22|194.34|192.24|194.24|192.14|7
1653409550000|2022-05-24 16:25:50|194.33|192.23|194.34|192.24|194.36|192.26|194.32|192.22|10
1653409560000|2022-05-24 16:26:00|194.33|192.23|194.3|192.2|194.35|192.25|194.3|192.2|8
1653409570000|2022-05-24 16:26:10|194.32|192.22|194.31|192.21|194.32|192.22|194.3|192.2|12
1653409580000|2022-05-24 16:26:20|194.32|192.22|194.29|192.19|194.35|192.25|194.28|192.18|9
1653409590000|2022-05-24 16:26:30|194.32|192.22|194.22|192.12|194.32|192.22|194.21|192.11|12
1653409600000|2022-05-24 16:26:40|194.2|192.1|194.16|192.06|194.2|192.1|194.15|192.05|7
1653409610000|2022-05-24 16:26:50|194.17|192.07|194.16|192.06|194.17|192.07|194.12|192.02|22
1653409620000|2022-05-24 16:27:00|194.22|192.12|194.25|192.15|194.3|192.2|194.22|192.12|13
1653409630000|2022-05-24 16:27:10|194.26|192.16|194.29|192.19|194.34|192.24|194.21|192.11|18
1653409640000|2022-05-24 16:27:20|194.28|192.18|194.19|192.09|194.32|192.22|194.19|192.09|11
1653409650000|2022-05-24 16:27:30|194.18|192.08|194.21|192.11|194.21|192.11|194.18|192.08|9
1653409660000|2022-05-24 16:27:40|194.2|192.1|194.2|192.1|194.21|192.11|194.2|192.1|5
1653409670000|2022-05-24 16:27:50|194.21|192.11|194.21|192.11|194.21|192.11|194.19|192.09|5
1653409680000|2022-05-24 16:28:00|194.2|192.1|194.21|192.11|194.21|192.11|194.19|192.09|6
1653409690000|2022-05-24 16:28:10|194.2|192.1|194.21|192.11|194.21|192.11|194.2|192.1|2
1653409700000|2022-05-24 16:28:20|194.2|192.1|194.16|192.06|194.21|192.11|194.15|192.05|13
1653409710000|2022-05-24 16:28:30|194.17|192.07|194.16|192.06|194.19|192.09|194.16|192.06|12
1653409730000|2022-05-24 16:28:50|194.15|192.05|193.97|191.87|194.15|192.05|193.97|191.87|12
1653409740000|2022-05-24 16:29:00|193.98|191.88|193.97|191.87|194.03|191.93|193.96|191.86|10
1653409750000|2022-05-24 16:29:10|193.98|191.88|193.92|191.82|193.98|191.88|193.92|191.82|6
1653409760000|2022-05-24 16:29:20|193.9|191.8|193.77|191.67|193.9|191.8|193.77|191.67|9
1653409770000|2022-05-24 16:29:30|193.71|191.61|193.55|191.45|193.71|191.61|193.52|191.42|14
1653409780000|2022-05-24 16:29:40|193.56|191.46|193.38|191.28|193.56|191.46|193.31|191.21|20
1653409790000|2022-05-24 16:29:50|193.37|191.27|193.41|191.31|193.41|191.31|193.36|191.26|12
1653409800000|2022-05-24 16:30:00|193.4|191.3|193.58|191.48|193.6|191.5|193.39|191.29|19
1653409810000|2022-05-24 16:30:10|193.59|191.49|193.46|191.36|193.7|191.6|193.46|191.36|23
1653409820000|2022-05-24 16:30:20|193.44|191.34|193.5|191.4|193.5|191.4|193.43|191.33|19
1653409830000|2022-05-24 16:30:30|193.48|191.38|193.57|191.47|193.57|191.47|193.46|191.36|12
1653409840000|2022-05-24 16:30:40|193.55|191.45|193.47|191.37|193.55|191.45|193.47|191.37|8
1653409850000|2022-05-24 16:30:50|193.4|191.3|193.31|191.21|193.4|191.3|193.3|191.2|7
1653409860000|2022-05-24 16:31:00|193.33|191.23|193.37|191.27|193.38|191.28|193.33|191.23|12
1653409870000|2022-05-24 16:31:10|193.36|191.26|193.2|191.1|193.36|191.26|193.19|191.09|17
1653409880000|2022-05-24 16:31:20|193.21|191.11|193.13|191.03|193.24|191.14|193.12|191.02|14
1653409890000|2022-05-24 16:31:30|193.12|191.02|193.25|191.15|193.3|191.2|193.09|190.99|26
1653409900000|2022-05-24 16:31:40|193.24|191.14|193.15|191.05|193.3|191.2|193.15|191.05|14
1653409910000|2022-05-24 16:31:50|193.14|191.04|193.03|190.93|193.16|191.06|193.03|190.93|14
1653409920000|2022-05-24 16:32:00|193.06|190.96|193.27|191.17|193.28|191.18|193.06|190.96|17
1653409930000|2022-05-24 16:32:10|193.28|191.18|193.24|191.14|193.31|191.21|193.22|191.12|12
1653409940000|2022-05-24 16:32:20|193.23|191.13|193.22|191.12|193.29|191.19|193.22|191.12|12
1653409950000|2022-05-24 16:32:30|193.2|191.1|193.16|191.06|193.29|191.19|193.16|191.06|16
1653409960000|2022-05-24 16:32:40|193.17|191.07|193.17|191.07|193.19|191.09|193.15|191.05|12
1653409970000|2022-05-24 16:32:50|193.11|191.01|193.15|191.05|193.19|191.09|193.11|191.01|12
1653409980000|2022-05-24 16:33:00|193.11|191.01|192.99|190.89|193.11|191.01|192.98|190.88|12
1653409990000|2022-05-24 16:33:10|192.95|190.85|192.87|190.77|192.95|190.85|192.8|190.7|11
1653410000000|2022-05-24 16:33:20|192.86|190.76|192.98|190.88|192.98|190.88|192.84|190.74|17
1653410010000|2022-05-24 16:33:30|193.01|190.91|192.9|190.8|193.01|190.91|192.87|190.77|18
1653410020000|2022-05-24 16:33:40|192.88|190.78|192.97|190.87|193|190.9|192.88|190.78|16
1653410030000|2022-05-24 16:33:50|192.99|190.89|193.01|190.91|193.02|190.92|192.98|190.88|14
1653410040000|2022-05-24 16:34:00|193|190.9|193.08|190.98|193.08|190.98|192.98|190.88|13
1653410050000|2022-05-24 16:34:10|193.07|190.97|192.93|190.83|193.07|190.97|192.91|190.81|11
1653410060000|2022-05-24 16:34:20|192.94|190.84|192.98|190.88|192.99|190.89|192.94|190.84|7
1653410070000|2022-05-24 16:34:30|192.97|190.87|192.86|190.76|192.97|190.87|192.86|190.76|14
1653410080000|2022-05-24 16:34:40|192.88|190.78|192.93|190.83|192.98|190.88|192.88|190.78|17
1653410090000|2022-05-24 16:34:50|192.91|190.81|192.93|190.83|192.94|190.84|192.9|190.8|13
1653410100000|2022-05-24 16:35:00|192.92|190.82|192.95|190.85|192.97|190.87|192.91|190.81|16
1653410110000|2022-05-24 16:35:10|192.96|190.86|193.12|191.02|193.13|191.03|192.96|190.86|23
1653410120000|2022-05-24 16:35:20|193.13|191.03|193.16|191.06|193.19|191.09|193.09|190.99|15
1653410130000|2022-05-24 16:35:30|193.14|191.04|193.12|191.02|193.14|191.04|193.09|190.99|13
1653410140000|2022-05-24 16:35:40|193.11|191.01|193.1|191|193.11|191.01|193.05|190.95|13
1653410150000|2022-05-24 16:35:50|193.11|191.01|193.09|190.99|193.12|191.02|193.09|190.99|4
1653410160000|2022-05-24 16:36:00|193.1|191|193.03|190.93|193.1|191|192.98|190.88|12
1653410170000|2022-05-24 16:36:10|193.02|190.92|192.95|190.85|193.11|191.01|192.95|190.85|18
1653410180000|2022-05-24 16:36:20|192.97|190.87|192.78|190.68|193.02|190.92|192.78|190.68|19
1653410190000|2022-05-24 16:36:30|192.77|190.67|192.73|190.63|192.78|190.68|192.7|190.6|11
1653410200000|2022-05-24 16:36:40|192.72|190.62|192.65|190.55|192.79|190.69|192.63|190.53|20
1653410210000|2022-05-24 16:36:50|192.64|190.54|192.62|190.52|192.72|190.62|192.62|190.52|18
1653410220000|2022-05-24 16:37:00|192.63|190.53|192.77|190.67|192.79|190.69|192.62|190.52|27
1653410230000|2022-05-24 16:37:10|192.76|190.66|192.82|190.72|192.82|190.72|192.74|190.64|15
1653410240000|2022-05-24 16:37:20|192.81|190.71|192.81|190.71|192.82|190.72|192.76|190.66|13
1653410250000|2022-05-24 16:37:30|192.82|190.72|192.84|190.74|192.88|190.78|192.78|190.68|15
1653410260000|2022-05-24 16:37:40|192.83|190.73|192.83|190.73|192.85|190.75|192.83|190.73|11
1653410270000|2022-05-24 16:37:50|192.82|190.72|192.81|190.71|192.84|190.74|192.81|190.71|10
1653410280000|2022-05-24 16:38:00|192.82|190.72|192.95|190.85|192.96|190.86|192.81|190.71|15
1653410290000|2022-05-24 16:38:10|192.94|190.84|192.98|190.88|193.02|190.92|192.94|190.84|17
1653410300000|2022-05-24 16:38:20|192.97|190.87|193.06|190.96|193.12|191.02|192.97|190.87|17
1653410310000|2022-05-24 16:38:30|193.07|190.97|193.08|190.98|193.08|190.98|193.07|190.97|2
1653410330000|2022-05-24 16:38:50|193.01|190.91|193|190.9|193.04|190.94|193|190.9|4
1653410340000|2022-05-24 16:39:00|192.99|190.89|192.91|190.81|193.02|190.92|192.89|190.79|11
1653410350000|2022-05-24 16:39:10|192.87|190.77|192.84|190.74|192.95|190.85|192.76|190.66|23
1653410360000|2022-05-24 16:39:20|192.85|190.75|192.8|190.7|192.89|190.79|192.75|190.65|19
1653410370000|2022-05-24 16:39:30|192.79|190.69|192.74|190.64|192.79|190.69|192.74|190.64|11
1653410380000|2022-05-24 16:39:40|192.75|190.65|192.85|190.75|192.87|190.77|192.74|190.64|10
1653410390000|2022-05-24 16:39:50|192.84|190.74|192.79|190.69|192.85|190.75|192.74|190.64|19
1653410400000|2022-05-24 16:40:00|192.8|190.7|193.02|190.92|193.02|190.92|192.8|190.7|19
1653410410000|2022-05-24 16:40:10|193.03|190.93|192.95|190.85|193.04|190.94|192.95|190.85|16
1653410420000|2022-05-24 16:40:20|192.96|190.86|192.93|190.83|192.97|190.87|192.93|190.83|10
1653410430000|2022-05-24 16:40:30|192.92|190.82|192.99|190.89|193|190.9|192.88|190.78|17
1653410440000|2022-05-24 16:40:40|192.98|190.88|192.97|190.87|193|190.9|192.96|190.86|12
1653410450000|2022-05-24 16:40:50|192.96|190.86|192.92|190.82|192.96|190.86|192.89|190.79|14
1653410460000|2022-05-24 16:41:00|192.91|190.81|192.86|190.76|192.91|190.81|192.82|190.72|14
1653410470000|2022-05-24 16:41:10|192.87|190.77|192.87|190.77|192.88|190.78|192.86|190.76|9
1653410480000|2022-05-24 16:41:20|192.86|190.76|192.87|190.77|192.88|190.78|192.86|190.76|14
1653410490000|2022-05-24 16:41:30|192.86|190.76|192.86|190.76|192.87|190.77|192.85|190.75|7
1653410500000|2022-05-24 16:41:40|192.91|190.81|192.94|190.84|192.96|190.86|192.91|190.81|5
1653410510000|2022-05-24 16:41:50|192.92|190.82|192.92|190.82|192.93|190.83|192.91|190.81|9
1653410520000|2022-05-24 16:42:00|192.88|190.78|192.85|190.75|192.88|190.78|192.82|190.72|12
1653410530000|2022-05-24 16:42:10|192.86|190.76|192.91|190.81|192.93|190.83|192.84|190.74|14
1653410540000|2022-05-24 16:42:20|192.9|190.8|192.89|190.79|192.9|190.8|192.86|190.76|6
1653410550000|2022-05-24 16:42:30|192.9|190.8|192.89|190.79|192.91|190.81|192.89|190.79|4
1653410560000|2022-05-24 16:42:40|192.88|190.78|192.91|190.81|192.92|190.82|192.86|190.76|13
1653410570000|2022-05-24 16:42:50|192.92|190.82|193.04|190.94|193.04|190.94|192.92|190.82|15
1653410580000|2022-05-24 16:43:00|193.05|190.95|193.07|190.97|193.09|190.99|193.05|190.95|12
1653410590000|2022-05-24 16:43:10|193.08|190.98|193.17|191.07|193.17|191.07|193.08|190.98|11
1653410600000|2022-05-24 16:43:20|193.16|191.06|193.18|191.08|193.19|191.09|193.14|191.04|8
1653410610000|2022-05-24 16:43:30|193.19|191.09|193.29|191.19|193.32|191.22|193.19|191.09|19
1653410620000|2022-05-24 16:43:40|193.3|191.2|193.29|191.19|193.31|191.21|193.28|191.18|9
1653410630000|2022-05-24 16:43:50|193.3|191.2|193.31|191.21|193.32|191.22|193.3|191.2|6
1653410640000|2022-05-24 16:44:00|193.32|191.22|193.17|191.07|193.34|191.24|193.13|191.03|17
1653410650000|2022-05-24 16:44:10|193.18|191.08|193.18|191.08|193.2|191.1|193.12|191.02|17
1653410660000|2022-05-24 16:44:20|193.17|191.07|193.1|191|193.2|191.1|193.1|191|20
1653410670000|2022-05-24 16:44:30|193.11|191.01|193.42|191.32|193.52|191.42|193.11|191.01|20
1653410680000|2022-05-24 16:44:40|193.45|191.35|193.45|191.35|193.45|191.35|193.38|191.28|14
1653410690000|2022-05-24 16:44:50|193.4|191.3|193.42|191.32|193.52|191.42|193.38|191.28|26
1653410700000|2022-05-24 16:45:00|193.41|191.31|193.31|191.21|193.43|191.33|193.21|191.11|26
1653410710000|2022-05-24 16:45:10|193.29|191.19|193.42|191.32|193.5|191.4|193.29|191.19|21
1653410720000|2022-05-24 16:45:20|193.43|191.33|193.48|191.38|193.5|191.4|193.41|191.31|14
1653410730000|2022-05-24 16:45:30|193.46|191.36|193.42|191.32|193.46|191.36|193.39|191.29|11
1653410740000|2022-05-24 16:45:40|193.41|191.31|193.36|191.26|193.41|191.31|193.36|191.26|7
1653410750000|2022-05-24 16:45:50|193.37|191.27|193.32|191.22|193.37|191.27|193.3|191.2|10
1653410760000|2022-05-24 16:46:00|193.31|191.21|193.29|191.19|193.32|191.22|193.28|191.18|8
1653410770000|2022-05-24 16:46:10|193.3|191.2|193.29|191.19|193.32|191.22|193.29|191.19|9
1653410780000|2022-05-24 16:46:20|193.3|191.2|193.31|191.21|193.31|191.21|193.29|191.19|5
1653410790000|2022-05-24 16:46:30|193.3|191.2|193.31|191.21|193.31|191.21|193.28|191.18|5
1653410800000|2022-05-24 16:46:40|193.3|191.2|193.34|191.24|193.34|191.24|193.3|191.2|14
1653410810000|2022-05-24 16:46:50|193.33|191.23|193.34|191.24|193.35|191.25|193.3|191.2|10
1653410820000|2022-05-24 16:47:00|193.33|191.23|193.3|191.2|193.33|191.23|193.28|191.18|8
1653410830000|2022-05-24 16:47:10|193.29|191.19|193.3|191.2|193.3|191.2|193.28|191.18|6
1653410840000|2022-05-24 16:47:20|193.31|191.21|193.28|191.18|193.31|191.21|193.28|191.18|4
1653410850000|2022-05-24 16:47:30|193.27|191.17|193.27|191.17|193.27|191.17|193.27|191.17|1
1653410860000|2022-05-24 16:47:40|193.26|191.16|193.12|191.02|193.26|191.16|193.12|191.02|11
1653410870000|2022-05-24 16:47:50|193.13|191.03|193.11|191.01|193.13|191.03|193.11|191.01|4
1653410880000|2022-05-24 16:48:00|193.12|191.02|193.32|191.22|193.33|191.23|193.12|191.02|11
1653410890000|2022-05-24 16:48:10|193.33|191.23|193.49|191.39|193.49|191.39|193.33|191.23|18
1653410900000|2022-05-24 16:48:20|193.5|191.4|193.48|191.38|193.5|191.4|193.48|191.38|8
1653410910000|2022-05-24 16:48:30|193.49|191.39|193.49|191.39|193.5|191.4|193.47|191.37|7
1653410920000|2022-05-24 16:48:40|193.48|191.38|193.46|191.36|193.48|191.38|193.44|191.34|9
1653410930000|2022-05-24 16:48:50|193.45|191.35|193.38|191.28|193.45|191.35|193.37|191.27|6
1653410940000|2022-05-24 16:49:00|193.35|191.25|193.29|191.19|193.36|191.26|193.29|191.19|5
1653410950000|2022-05-24 16:49:10|193.3|191.2|193.16|191.06|193.3|191.2|193.14|191.04|17
1653410960000|2022-05-24 16:49:20|193.17|191.07|193.04|190.94|193.19|191.09|193.04|190.94|11
1653410970000|2022-05-24 16:49:30|192.99|190.89|192.97|190.87|192.99|190.89|192.97|190.87|2
1653410980000|2022-05-24 16:49:40|192.99|190.89|193.01|190.91|193.01|190.91|192.98|190.88|5
1653410990000|2022-05-24 16:49:50|193|190.9|193.11|191.01|193.11|191.01|193|190.9|12
1653411000000|2022-05-24 16:50:00|193.12|191.02|193.09|190.99|193.16|191.06|193|190.9|18
1653411010000|2022-05-24 16:50:10|193.11|191.01|193.07|190.97|193.13|191.03|193.04|190.94|12
1653411020000|2022-05-24 16:50:20|193.1|191|193.06|190.96|193.1|191|193.06|190.96|4
1653411030000|2022-05-24 16:50:30|193.05|190.95|193.07|190.97|193.07|190.97|193.05|190.95|3
1653411040000|2022-05-24 16:50:40|193.06|190.96|193.08|190.98|193.17|191.07|193.06|190.96|13
1653411050000|2022-05-24 16:50:50|193.07|190.97|193.1|191|193.11|191.01|193.06|190.96|6
1653411060000|2022-05-24 16:51:00|193.09|190.99|193.1|191|193.1|191|193.08|190.98|4
1653411070000|2022-05-24 16:51:10|193.09|190.99|192.99|190.89|193.1|191|192.99|190.89|10
1653411080000|2022-05-24 16:51:20|192.98|190.88|192.8|190.7|192.99|190.89|192.79|190.69|5
1653411090000|2022-05-24 16:51:30|192.79|190.69|192.67|190.57|192.79|190.69|192.63|190.53|12
1653411100000|2022-05-24 16:51:40|192.63|190.53|192.54|190.44|192.63|190.53|192.53|190.43|12
1653411120000|2022-05-24 16:52:00|192.53|190.43|192.35|190.25|192.53|190.43|192.34|190.24|11
1653411130000|2022-05-24 16:52:10|192.34|190.24|192.38|190.28|192.43|190.33|192.34|190.24|11
1653411140000|2022-05-24 16:52:20|192.39|190.29|192.38|190.28|192.41|190.31|192.37|190.27|9
1653411150000|2022-05-24 16:52:30|192.37|190.27|192.17|190.07|192.37|190.27|192.13|190.03|18
1653411160000|2022-05-24 16:52:40|192.16|190.06|192.2|190.1|192.23|190.13|192.16|190.06|7
1653411170000|2022-05-24 16:52:50|192.27|190.17|192.22|190.12|192.3|190.2|192.15|190.05|18
1653411180000|2022-05-24 16:53:00|192.2|190.1|192.19|190.09|192.21|190.11|192.17|190.07|5
1653411190000|2022-05-24 16:53:10|192.18|190.08|192.36|190.26|192.38|190.28|192.18|190.08|17
1653411200000|2022-05-24 16:53:20|192.38|190.28|192.47|190.37|192.47|190.37|192.38|190.28|15
1653411210000|2022-05-24 16:53:30|192.49|190.39|192.55|190.45|192.59|190.49|192.49|190.39|14
1653411220000|2022-05-24 16:53:40|192.54|190.44|192.57|190.47|192.68|190.58|192.54|190.44|23
1653411230000|2022-05-24 16:53:50|192.55|190.45|192.49|190.39|192.55|190.45|192.49|190.39|11
1653411240000|2022-05-24 16:54:00|192.46|190.36|192.47|190.37|192.5|190.4|192.45|190.35|10
1653411250000|2022-05-24 16:54:10|192.5|190.4|192.43|190.33|192.53|190.43|192.42|190.32|15
1653411260000|2022-05-24 16:54:20|192.46|190.36|192.48|190.38|192.48|190.38|192.41|190.31|17
1653411270000|2022-05-24 16:54:30|192.47|190.37|192.49|190.39|192.51|190.41|192.47|190.37|5
1653411280000|2022-05-24 16:54:40|192.5|190.4|192.48|190.38|192.5|190.4|192.48|190.38|3
1653411290000|2022-05-24 16:54:50|192.51|190.41|192.61|190.51|192.62|190.52|192.51|190.41|10
1653411300000|2022-05-24 16:55:00|192.62|190.52|192.63|190.53|192.64|190.54|192.61|190.51|7
1653411310000|2022-05-24 16:55:10|192.64|190.54|192.74|190.64|192.74|190.64|192.64|190.54|7
1653411320000|2022-05-24 16:55:20|192.75|190.65|193.09|190.99|193.09|190.99|192.75|190.65|13
1653411330000|2022-05-24 16:55:30|193.1|191|193.09|190.99|193.1|191|193.08|190.98|7
1653411340000|2022-05-24 16:55:40|193.01|190.91|193.01|190.91|193.01|190.91|192.96|190.86|22
1653411350000|2022-05-24 16:55:50|193.03|190.93|193.04|190.94|193.06|190.96|193.01|190.91|14
1653411360000|2022-05-24 16:56:00|193.02|190.92|193.02|190.92|193.02|190.92|193|190.9|11
1653411370000|2022-05-24 16:56:10|193.03|190.93|193.22|191.12|193.26|191.16|193.03|190.93|24
1653411380000|2022-05-24 16:56:20|193.21|191.11|193.29|191.19|193.3|191.2|193.21|191.11|13
1653411390000|2022-05-24 16:56:30|193.3|191.2|193.27|191.17|193.33|191.23|193.27|191.17|8
1653411400000|2022-05-24 16:56:40|193.29|191.19|193.24|191.14|193.32|191.22|193.23|191.13|10
1653411410000|2022-05-24 16:56:50|193.22|191.12|193.32|191.22|193.32|191.22|193.21|191.11|18
1653411420000|2022-05-24 16:57:00|193.33|191.23|193.33|191.23|193.33|191.23|193.3|191.2|12
1653411430000|2022-05-24 16:57:10|193.32|191.22|193.41|191.31|193.41|191.31|193.32|191.22|10
1653411440000|2022-05-24 16:57:20|193.42|191.32|193.43|191.33|193.43|191.33|193.42|191.32|4
1653411450000|2022-05-24 16:57:30|193.46|191.36|193.43|191.33|193.49|191.39|193.42|191.32|19
1653411460000|2022-05-24 16:57:40|193.44|191.34|193.49|191.39|193.49|191.39|193.44|191.34|12
1653411470000|2022-05-24 16:57:50|193.48|191.38|193.51|191.41|193.51|191.41|193.48|191.38|9
1653411480000|2022-05-24 16:58:00|193.52|191.42|193.48|191.38|193.52|191.42|193.47|191.37|11
1653411490000|2022-05-24 16:58:10|193.44|191.34|193.5|191.4|193.5|191.4|193.44|191.34|10
1653411500000|2022-05-24 16:58:20|193.51|191.41|193.63|191.53|193.63|191.53|193.5|191.4|12
1653411510000|2022-05-24 16:58:30|193.64|191.54|193.64|191.54|193.65|191.55|193.64|191.54|5
1653411520000|2022-05-24 16:58:40|193.65|191.55|193.63|191.53|193.65|191.55|193.61|191.51|3
1653411530000|2022-05-24 16:58:50|193.61|191.51|193.58|191.48|193.61|191.51|193.5|191.4|12
1653411540000|2022-05-24 16:59:00|193.57|191.47|193.54|191.44|193.58|191.48|193.5|191.4|15
1653411550000|2022-05-24 16:59:10|193.52|191.42|193.31|191.21|193.52|191.42|193.31|191.21|14
1653411560000|2022-05-24 16:59:20|193.32|191.22|193.35|191.25|193.38|191.28|193.3|191.2|14
1653411570000|2022-05-24 16:59:30|193.34|191.24|193.33|191.23|193.34|191.24|193.21|191.11|24
1653411580000|2022-05-24 16:59:40|193.32|191.22|193.32|191.22|193.33|191.23|193.32|191.22|3
1653411590000|2022-05-24 16:59:50|193.35|191.25|193.36|191.26|193.36|191.26|193.35|191.25|4
1653411600000|2022-05-24 17:00:00|193.35|191.25|193.19|191.09|193.36|191.26|193.09|190.99|26
1653411610000|2022-05-24 17:00:10|193.2|191.1|193.29|191.19|193.33|191.23|193.15|191.05|16
1653411620000|2022-05-24 17:00:20|193.28|191.18|193.09|190.99|193.28|191.18|193.08|190.98|18
1653411630000|2022-05-24 17:00:30|193.08|190.98|193.01|190.91|193.08|190.98|192.98|190.88|8
1653411640000|2022-05-24 17:00:40|193|190.9|192.9|190.8|193|190.9|192.9|190.8|10
1653411650000|2022-05-24 17:00:50|192.91|190.81|192.94|190.84|192.96|190.86|192.91|190.81|9
1653411660000|2022-05-24 17:01:00|192.96|190.86|192.69|190.59|192.96|190.86|192.68|190.58|12
1653411670000|2022-05-24 17:01:10|192.6|190.5|192.58|190.48|192.61|190.51|192.58|190.48|6
1653411680000|2022-05-24 17:01:20|192.59|190.49|192.52|190.42|192.63|190.53|192.52|190.42|13
1653411690000|2022-05-24 17:01:30|192.53|190.43|192.53|190.43|192.53|190.43|192.49|190.39|7
1653411700000|2022-05-24 17:01:40|192.6|190.5|192.62|190.52|192.62|190.52|192.57|190.47|10
1653411710000|2022-05-24 17:01:50|192.61|190.51|192.62|190.52|192.62|190.52|192.6|190.5|7
1653411720000|2022-05-24 17:02:00|192.61|190.51|192.63|190.53|192.63|190.53|192.57|190.47|19
1653411730000|2022-05-24 17:02:10|192.7|190.6|192.68|190.58|192.71|190.61|192.67|190.57|10
1653411740000|2022-05-24 17:02:20|192.69|190.59|192.61|190.51|192.71|190.61|192.61|190.51|12
1653411750000|2022-05-24 17:02:30|192.62|190.52|192.6|190.5|192.63|190.53|192.6|190.5|9
1653411760000|2022-05-24 17:02:40|192.62|190.52|192.52|190.42|192.62|190.52|192.49|190.39|15
1653411770000|2022-05-24 17:02:50|192.53|190.43|192.43|190.33|192.53|190.43|192.41|190.31|12
1653411780000|2022-05-24 17:03:00|192.42|190.32|192.3|190.2|192.42|190.32|192.29|190.19|11
1653411790000|2022-05-24 17:03:10|192.34|190.24|192.24|190.14|192.34|190.24|192.22|190.12|16
1653411800000|2022-05-24 17:03:20|192.22|190.12|192.17|190.07|192.23|190.13|192.15|190.05|11
1653411810000|2022-05-24 17:03:30|192.16|190.06|192.14|190.04|192.16|190.06|192.08|189.98|10
1653411900000|2022-05-24 17:05:00|192.12|190.02|192.13|190.03|192.13|190.03|192.11|190.01|4
1653411910000|2022-05-24 17:05:10|192.12|190.02|192.3|190.2|192.33|190.23|192.1|190|17
1653411920000|2022-05-24 17:05:20|192.31|190.21|192.33|190.23|192.34|190.24|192.31|190.21|14
1653411930000|2022-05-24 17:05:30|192.34|190.24|192.35|190.25|192.35|190.25|192.3|190.2|15
1653411940000|2022-05-24 17:05:40|192.36|190.26|192.42|190.32|192.45|190.35|192.34|190.24|12
1653411950000|2022-05-24 17:05:50|192.41|190.31|192.35|190.25|192.42|190.32|192.34|190.24|13
1653411960000|2022-05-24 17:06:00|192.36|190.26|192.35|190.25|192.37|190.27|192.34|190.24|7
1653411970000|2022-05-24 17:06:10|192.36|190.26|192.45|190.35|192.47|190.37|192.35|190.25|19
1653411980000|2022-05-24 17:06:20|192.46|190.36|191.85|189.75|192.48|190.38|191.77|189.67|16
1653411990000|2022-05-24 17:06:30|191.87|189.77|191.82|189.72|191.87|189.77|191.79|189.69|16
1653412000000|2022-05-24 17:06:40|191.83|189.73|191.8|189.7|191.83|189.73|191.73|189.63|15
1653412010000|2022-05-24 17:06:50|191.82|189.72|191.79|189.69|191.91|189.81|191.78|189.68|24
1653412020000|2022-05-24 17:07:00|191.78|189.68|191.68|189.58|191.79|189.69|191.65|189.55|17
1653412030000|2022-05-24 17:07:10|191.67|189.57|191.72|189.62|191.75|189.65|191.65|189.55|20
1653412040000|2022-05-24 17:07:20|191.73|189.63|191.93|189.83|191.94|189.84|191.73|189.63|18
1653412050000|2022-05-24 17:07:30|191.91|189.81|191.9|189.8|191.95|189.85|191.87|189.77|19
1653412060000|2022-05-24 17:07:40|191.91|189.81|191.91|189.81|191.93|189.83|191.9|189.8|15
1653412070000|2022-05-24 17:07:50|191.9|189.8|191.76|189.66|191.91|189.81|191.74|189.64|23
1653412080000|2022-05-24 17:08:00|191.78|189.68|191.68|189.58|191.78|189.68|191.64|189.54|11
1653412090000|2022-05-24 17:08:10|191.67|189.57|191.63|189.53|191.67|189.57|191.58|189.48|10
1653412100000|2022-05-24 17:08:20|191.64|189.54|191.64|189.54|191.67|189.57|191.6|189.5|15
1653412110000|2022-05-24 17:08:30|191.67|189.57|191.6|189.5|191.69|189.59|191.6|189.5|7
1653412120000|2022-05-24 17:08:40|191.61|189.51|191.62|189.52|191.64|189.54|191.6|189.5|9
1653412130000|2022-05-24 17:08:50|191.63|189.53|191.6|189.5|191.63|189.53|191.59|189.49|9
1653412140000|2022-05-24 17:09:00|191.59|189.49|191.58|189.48|191.6|189.5|191.52|189.42|11
1653412150000|2022-05-24 17:09:10|191.59|189.49|191.61|189.51|191.62|189.52|191.58|189.48|10
1653412160000|2022-05-24 17:09:20|191.6|189.5|191.62|189.52|191.66|189.56|191.6|189.5|9
1653412170000|2022-05-24 17:09:30|191.61|189.51|191.61|189.51|191.62|189.52|191.57|189.47|6
1653412180000|2022-05-24 17:09:40|191.6|189.5|191.5|189.4|191.6|189.5|191.5|189.4|8
1653412190000|2022-05-24 17:09:50|191.51|189.41|191.51|189.41|191.54|189.44|191.51|189.41|5
1653412200000|2022-05-24 17:10:00|191.59|189.49|191.52|189.42|191.65|189.55|191.51|189.41|10
1653412210000|2022-05-24 17:10:10|191.51|189.41|191.67|189.57|191.69|189.59|191.51|189.41|12
1653412220000|2022-05-24 17:10:20|191.68|189.58|191.73|189.63|191.75|189.65|191.68|189.58|15
1653412230000|2022-05-24 17:10:30|191.72|189.62|191.71|189.61|191.75|189.65|191.71|189.61|6
1653412240000|2022-05-24 17:10:40|191.69|189.59|191.7|189.6|191.71|189.61|191.66|189.56|6
1653412250000|2022-05-24 17:10:50|191.67|189.57|191.69|189.59|191.69|189.59|191.65|189.55|14
1653412260000|2022-05-24 17:11:00|191.68|189.58|191.72|189.62|191.74|189.64|191.65|189.55|17
1653412270000|2022-05-24 17:11:10|191.73|189.63|191.86|189.76|191.89|189.79|191.72|189.62|18
1653412280000|2022-05-24 17:11:20|191.87|189.77|191.87|189.77|191.9|189.8|191.87|189.77|8
1653412290000|2022-05-24 17:11:30|191.88|189.78|191.86|189.76|191.89|189.79|191.83|189.73|9
1653412300000|2022-05-24 17:11:40|191.87|189.77|191.86|189.76|191.87|189.77|191.83|189.73|6
1653412310000|2022-05-24 17:11:50|191.85|189.75|191.89|189.79|191.89|189.79|191.81|189.71|10
1653412320000|2022-05-24 17:12:00|191.87|189.77|191.84|189.74|191.87|189.77|191.81|189.71|9
1653412330000|2022-05-24 17:12:10|191.85|189.75|191.95|189.85|192|189.9|191.85|189.75|15
1653412340000|2022-05-24 17:12:20|191.93|189.83|191.77|189.67|191.93|189.83|191.77|189.67|16
1653412350000|2022-05-24 17:12:30|191.79|189.69|191.76|189.66|191.79|189.69|191.74|189.64|14
1653412360000|2022-05-24 17:12:40|191.77|189.67|191.79|189.69|191.81|189.71|191.77|189.67|10
1653412370000|2022-05-24 17:12:50|191.8|189.7|191.79|189.69|191.81|189.71|191.78|189.68|5
1653412380000|2022-05-24 17:13:00|191.77|189.67|191.82|189.72|191.82|189.72|191.73|189.63|15
1653412390000|2022-05-24 17:13:10|191.86|189.76|191.94|189.84|191.94|189.84|191.86|189.76|12
1653412400000|2022-05-24 17:13:20|191.95|189.85|191.9|189.8|191.99|189.89|191.86|189.76|14
1653412410000|2022-05-24 17:13:30|191.91|189.81|191.89|189.79|191.94|189.84|191.89|189.79|12
1653412430000|2022-05-24 17:13:50|191.9|189.8|191.85|189.75|191.9|189.8|191.85|189.75|5
1653412440000|2022-05-24 17:14:00|191.84|189.74|191.71|189.61|191.84|189.74|191.71|189.61|8
1653412450000|2022-05-24 17:14:10|191.69|189.59|191.76|189.66|191.79|189.69|191.68|189.58|10
1653412460000|2022-05-24 17:14:20|191.75|189.65|191.79|189.69|191.79|189.69|191.74|189.64|11
1653412470000|2022-05-24 17:14:30|191.8|189.7|191.75|189.65|191.8|189.7|191.75|189.65|4
1653412480000|2022-05-24 17:14:40|191.74|189.64|191.73|189.63|191.75|189.65|191.73|189.63|5
1653412490000|2022-05-24 17:14:50|191.72|189.62|191.71|189.61|191.73|189.63|191.7|189.6|9
1653412500000|2022-05-24 17:15:00|191.67|189.57|191.82|189.72|191.82|189.72|191.66|189.56|11
1653412510000|2022-05-24 17:15:10|191.83|189.73|191.87|189.77|191.9|189.8|191.83|189.73|11
1653412520000|2022-05-24 17:15:20|191.88|189.78|191.8|189.7|191.89|189.79|191.79|189.69|10
1653412530000|2022-05-24 17:15:30|191.82|189.72|191.8|189.7|191.87|189.77|191.79|189.69|14
1653412540000|2022-05-24 17:15:40|191.82|189.72|191.89|189.79|191.89|189.79|191.79|189.69|12
1653412550000|2022-05-24 17:15:50|191.88|189.78|191.82|189.72|191.88|189.78|191.75|189.65|10
1653412560000|2022-05-24 17:16:00|191.83|189.73|191.77|189.67|191.83|189.73|191.77|189.67|7
1653412570000|2022-05-24 17:16:10|191.73|189.63|191.37|189.27|191.73|189.63|191.37|189.27|12
1653412580000|2022-05-24 17:16:20|191.36|189.26|191.42|189.32|191.42|189.32|191.31|189.21|19
1653412590000|2022-05-24 17:16:30|191.41|189.31|191.49|189.39|191.52|189.42|191.39|189.29|18
1653412600000|2022-05-24 17:16:40|191.48|189.38|191.49|189.39|191.51|189.41|191.47|189.37|10
1653412610000|2022-05-24 17:16:50|191.48|189.38|191.48|189.38|191.5|189.4|191.41|189.31|17
1653412620000|2022-05-24 17:17:00|191.49|189.39|191.5|189.4|191.5|189.4|191.41|189.31|11
1653412630000|2022-05-24 17:17:10|191.53|189.43|191.58|189.48|191.58|189.48|191.51|189.41|8
1653412640000|2022-05-24 17:17:20|191.59|189.49|191.74|189.64|191.83|189.73|191.57|189.47|17
1653412650000|2022-05-24 17:17:30|191.73|189.63|191.72|189.62|191.82|189.72|191.68|189.58|14
1653412660000|2022-05-24 17:17:40|191.73|189.63|191.71|189.61|191.75|189.65|191.71|189.61|7
1653412670000|2022-05-24 17:17:50|191.72|189.62|191.6|189.5|191.72|189.62|191.58|189.48|13
1653412680000|2022-05-24 17:18:00|191.61|189.51|191.68|189.58|191.71|189.61|191.61|189.51|13
1653412690000|2022-05-24 17:18:10|191.66|189.56|191.79|189.69|191.8|189.7|191.63|189.53|18
1653412700000|2022-05-24 17:18:20|191.78|189.68|191.62|189.52|191.78|189.68|191.62|189.52|15
1653412710000|2022-05-24 17:18:30|191.63|189.53|191.74|189.64|191.75|189.65|191.63|189.53|15
1653412720000|2022-05-24 17:18:40|191.75|189.65|191.7|189.6|191.76|189.66|191.7|189.6|6
1653412730000|2022-05-24 17:18:50|191.69|189.59|191.66|189.56|191.71|189.61|191.66|189.56|9
1653412740000|2022-05-24 17:19:00|191.65|189.55|191.59|189.49|191.66|189.56|191.58|189.48|10
1653412750000|2022-05-24 17:19:10|191.6|189.5|191.64|189.54|191.64|189.54|191.6|189.5|7
1653412760000|2022-05-24 17:19:20|191.65|189.55|191.64|189.54|191.66|189.56|191.61|189.51|10
1653412770000|2022-05-24 17:19:30|191.63|189.53|191.57|189.47|191.63|189.53|191.57|189.47|7
1653412780000|2022-05-24 17:19:40|191.61|189.51|191.58|189.48|191.61|189.51|191.49|189.39|15
1653412790000|2022-05-24 17:19:50|191.57|189.47|191.41|189.31|191.59|189.49|191.4|189.3|12
1653412800000|2022-05-24 17:20:00|191.42|189.32|191.45|189.35|191.54|189.44|191.42|189.32|9
1653412810000|2022-05-24 17:20:10|191.46|189.36|191.4|189.3|191.46|189.36|191.39|189.29|5
1653412820000|2022-05-24 17:20:20|191.39|189.29|191.33|189.23|191.39|189.29|191.33|189.23|6
1653412830000|2022-05-24 17:20:30|191.32|189.22|191.36|189.26|191.36|189.26|191.31|189.21|3
1653412840000|2022-05-24 17:20:40|191.35|189.25|191.39|189.29|191.41|189.31|191.33|189.23|14
1653412850000|2022-05-24 17:20:50|191.4|189.3|191.37|189.27|191.4|189.3|191.37|189.27|3
1653412860000|2022-05-24 17:21:00|191.38|189.28|191.55|189.45|191.58|189.48|191.38|189.28|12
1653412870000|2022-05-24 17:21:10|191.57|189.47|191.48|189.38|191.58|189.48|191.47|189.37|9
1653412880000|2022-05-24 17:21:20|191.49|189.39|191.38|189.28|191.5|189.4|191.38|189.28|18
1653412890000|2022-05-24 17:21:30|191.37|189.27|191.34|189.24|191.39|189.29|191.31|189.21|12
1653412900000|2022-05-24 17:21:40|191.33|189.23|191.24|189.14|191.33|189.23|191.24|189.14|10
1653412910000|2022-05-24 17:21:50|191.22|189.12|190.94|188.84|191.22|189.12|190.88|188.78|25
1653412920000|2022-05-24 17:22:00|190.93|188.83|190.68|188.58|190.93|188.83|190.65|188.55|25
1653412930000|2022-05-24 17:22:10|190.67|188.57|190.47|188.37|190.67|188.57|190.47|188.37|27
1653412940000|2022-05-24 17:22:20|190.48|188.38|190.23|188.13|190.48|188.38|190.23|188.13|26
1653412950000|2022-05-24 17:22:30|190.24|188.14|190.23|188.13|190.29|188.19|190.15|188.05|31
1653412960000|2022-05-24 17:22:40|190.25|188.15|190.07|187.97|190.29|188.19|190.07|187.97|26
1653412970000|2022-05-24 17:22:50|190.1|188|190.36|188.26|190.36|188.26|190.1|188|24
1653412980000|2022-05-24 17:23:00|190.37|188.27|190.46|188.36|190.5|188.4|190.37|188.27|23
1653412990000|2022-05-24 17:23:10|190.45|188.35|190.4|188.3|190.54|188.44|190.39|188.29|25
1653413000000|2022-05-24 17:23:20|190.39|188.29|190.36|188.26|190.41|188.31|190.32|188.22|24
1653413010000|2022-05-24 17:23:30|190.37|188.27|190.51|188.41|190.54|188.44|190.37|188.27|24
1653413020000|2022-05-24 17:23:40|190.52|188.42|190.56|188.46|190.58|188.48|190.51|188.41|14
1653413030000|2022-05-24 17:23:50|190.53|188.43|190.5|188.4|190.53|188.43|190.5|188.4|11
1653413040000|2022-05-24 17:24:00|190.51|188.41|190.56|188.46|190.56|188.46|190.51|188.41|18
1653413050000|2022-05-24 17:24:10|190.57|188.47|190.56|188.46|190.61|188.51|190.55|188.45|11
1653413060000|2022-05-24 17:24:20|190.55|188.45|190.49|188.39|190.57|188.47|190.49|188.39|15
1653413070000|2022-05-24 17:24:30|190.48|188.38|190.5|188.4|190.52|188.42|190.48|188.38|18
1653413080000|2022-05-24 17:24:40|190.49|188.39|190.41|188.31|190.51|188.41|190.41|188.31|13
1653413090000|2022-05-24 17:24:50|190.4|188.3|190.43|188.33|190.46|188.36|190.4|188.3|10
1653413100000|2022-05-24 17:25:00|190.42|188.32|190.43|188.33|190.44|188.34|190.36|188.26|11
1653413110000|2022-05-24 17:25:10|190.44|188.34|190.4|188.3|190.47|188.37|190.38|188.28|15
1653413120000|2022-05-24 17:25:20|190.39|188.29|190.19|188.09|190.41|188.31|190.19|188.09|17
1653413130000|2022-05-24 17:25:30|190.2|188.1|190.18|188.08|190.22|188.12|190.14|188.04|15
1653413140000|2022-05-24 17:25:40|190.2|188.1|190.23|188.13|190.26|188.16|190.2|188.1|13
1653413150000|2022-05-24 17:25:50|190.24|188.14|190.19|188.09|190.28|188.18|190.16|188.06|14
1653413160000|2022-05-24 17:26:00|190.18|188.08|190.27|188.17|190.28|188.18|190.18|188.08|10
1653413170000|2022-05-24 17:26:10|190.28|188.18|190.45|188.35|190.45|188.35|190.28|188.18|20
1653413180000|2022-05-24 17:26:20|190.44|188.34|190.45|188.35|190.45|188.35|190.39|188.29|14
1653413190000|2022-05-24 17:26:30|190.46|188.36|190.49|188.39|190.5|188.4|190.46|188.36|6
1653413200000|2022-05-24 17:26:40|190.47|188.37|190.47|188.37|190.48|188.38|190.44|188.34|17
1653413210000|2022-05-24 17:26:50|190.46|188.36|190.54|188.44|190.54|188.44|190.45|188.35|10
1653413220000|2022-05-24 17:27:00|190.52|188.42|190.52|188.42|190.52|188.42|190.49|188.39|5
1653413230000|2022-05-24 17:27:10|190.48|188.38|190.44|188.34|190.48|188.38|190.44|188.34|6
1653413240000|2022-05-24 17:27:20|190.46|188.36|190.53|188.43|190.53|188.43|190.45|188.35|16
1653413250000|2022-05-24 17:27:30|190.54|188.44|190.57|188.47|190.57|188.47|190.54|188.44|4
1653413260000|2022-05-24 17:27:40|190.56|188.46|190.62|188.52|190.65|188.55|190.56|188.46|13
1653413270000|2022-05-24 17:27:50|190.6|188.5|190.54|188.44|190.6|188.5|190.51|188.41|14
1653413280000|2022-05-24 17:28:00|190.53|188.43|190.49|188.39|190.53|188.43|190.4|188.3|13
1653413290000|2022-05-24 17:28:10|190.48|188.38|190.48|188.38|190.5|188.4|190.48|188.38|6
1653413300000|2022-05-24 17:28:20|190.46|188.36|190.43|188.33|190.46|188.36|190.41|188.31|9
1653413310000|2022-05-24 17:28:30|190.42|188.32|190.42|188.32|190.42|188.32|190.42|188.32|1
1653413320000|2022-05-24 17:28:40|190.41|188.31|190.39|188.29|190.41|188.31|190.37|188.27|4
1653413330000|2022-05-24 17:28:50|190.4|188.3|190.3|188.2|190.4|188.3|190.26|188.16|19
1653413340000|2022-05-24 17:29:00|190.31|188.21|190.53|188.43|190.53|188.43|190.28|188.18|19
1653413350000|2022-05-24 17:29:10|190.54|188.44|190.51|188.41|190.6|188.5|190.51|188.41|15
1653413360000|2022-05-24 17:29:20|190.52|188.42|190.57|188.47|190.6|188.5|190.52|188.42|12
1653413370000|2022-05-24 17:29:30|190.58|188.48|190.66|188.56|190.66|188.56|190.58|188.48|10
1653413380000|2022-05-24 17:29:40|190.65|188.55|190.74|188.64|190.74|188.64|190.62|188.52|14
1653413390000|2022-05-24 17:29:50|190.77|188.67|190.67|188.57|190.77|188.67|190.66|188.56|9
1653413400000|2022-05-24 17:30:00|190.66|188.56|190.44|188.34|190.66|188.56|190.44|188.34|22
1653413410000|2022-05-24 17:30:10|190.45|188.35|190.38|188.28|190.46|188.36|190.35|188.25|18
1653413420000|2022-05-24 17:30:20|190.37|188.27|190.58|188.48|190.58|188.48|190.35|188.25|23
1653413430000|2022-05-24 17:30:30|190.56|188.46|190.45|188.35|190.56|188.46|190.43|188.33|18
1653413440000|2022-05-24 17:30:40|190.44|188.34|190.32|188.22|190.49|188.39|190.32|188.22|15
1653413450000|2022-05-24 17:30:50|190.36|188.26|190.38|188.28|190.44|188.34|190.34|188.24|10
1653413460000|2022-05-24 17:31:00|190.42|188.32|190.44|188.34|190.44|188.34|190.38|188.28|12
1653413470000|2022-05-24 17:31:10|190.46|188.36|190.43|188.33|190.49|188.39|190.43|188.33|14
1653413480000|2022-05-24 17:31:20|190.42|188.32|190.47|188.37|190.5|188.4|190.4|188.3|13
1653413490000|2022-05-24 17:31:30|190.5|188.4|190.49|188.39|190.5|188.4|190.46|188.36|6
1653413500000|2022-05-24 17:31:40|190.48|188.38|190.44|188.34|190.49|188.39|190.42|188.32|9
1653413510000|2022-05-24 17:31:50|190.43|188.33|190.4|188.3|190.45|188.35|190.4|188.3|6
1653413520000|2022-05-24 17:32:00|190.36|188.26|190.35|188.25|190.38|188.28|190.35|188.25|6
1653413530000|2022-05-24 17:32:10|190.37|188.27|190.35|188.25|190.37|188.27|190.33|188.23|15
1653413540000|2022-05-24 17:32:20|190.37|188.27|190.37|188.27|190.37|188.27|190.35|188.25|7
1653413550000|2022-05-24 17:32:30|190.39|188.29|190.5|188.4|190.5|188.4|190.39|188.29|7
1653413560000|2022-05-24 17:32:40|190.49|188.39|190.47|188.37|190.51|188.41|190.47|188.37|15
1653413580000|2022-05-24 17:33:00|190.45|188.35|190.42|188.32|190.45|188.35|190.4|188.3|6
1653413590000|2022-05-24 17:33:10|190.38|188.28|190.43|188.33|190.43|188.33|190.36|188.26|11
1653413600000|2022-05-24 17:33:20|190.42|188.32|190.65|188.55|190.65|188.55|190.42|188.32|18
1653413610000|2022-05-24 17:33:30|190.64|188.54|190.75|188.65|190.75|188.65|190.61|188.51|17
1653413620000|2022-05-24 17:33:40|190.76|188.66|190.77|188.67|190.77|188.67|190.76|188.66|2
1653413630000|2022-05-24 17:33:50|190.78|188.68|190.81|188.71|190.84|188.74|190.78|188.68|7
1653413640000|2022-05-24 17:34:00|190.8|188.7|190.77|188.67|190.81|188.71|190.77|188.67|11
1653413650000|2022-05-24 17:34:10|190.78|188.68|190.83|188.73|190.84|188.74|190.78|188.68|7
1653413660000|2022-05-24 17:34:20|190.84|188.74|190.98|188.88|190.98|188.88|190.84|188.74|11
1653413670000|2022-05-24 17:34:30|190.99|188.89|190.92|188.82|191.02|188.92|190.92|188.82|12
1653413680000|2022-05-24 17:34:40|190.93|188.83|190.94|188.84|190.95|188.85|190.93|188.83|4
1653413690000|2022-05-24 17:34:50|190.93|188.83|190.96|188.86|190.96|188.86|190.93|188.83|4
1653413700000|2022-05-24 17:35:00|190.95|188.85|190.89|188.79|190.95|188.85|190.89|188.79|8
1653413710000|2022-05-24 17:35:10|190.83|188.73|190.86|188.76|190.89|188.79|190.8|188.7|13
1653413720000|2022-05-24 17:35:20|190.87|188.77|191|188.9|191|188.9|190.86|188.76|10
1653413730000|2022-05-24 17:35:30|190.99|188.89|191|188.9|191|188.9|190.91|188.81|9
1653413740000|2022-05-24 17:35:40|191.01|188.91|191.01|188.91|191.02|188.92|191|188.9|11
1653413750000|2022-05-24 17:35:50|191|188.9|191.01|188.91|191.02|188.92|191|188.9|4
1653413760000|2022-05-24 17:36:00|191|188.9|191|188.9|191|188.9|191|188.9|1
1653413770000|2022-05-24 17:36:10|190.96|188.86|191.01|188.91|191.01|188.91|190.95|188.85|7
1653413780000|2022-05-24 17:36:20|191.02|188.92|191.06|188.96|191.06|188.96|191.02|188.92|5
1653413790000|2022-05-24 17:36:30|191.07|188.97|191.29|189.19|191.33|189.23|191.06|188.96|15
1653413800000|2022-05-24 17:36:40|191.28|189.18|191.12|189.02|191.28|189.18|191.1|189|16
1653413810000|2022-05-24 17:36:50|191.13|189.03|191.17|189.07|191.22|189.12|191.13|189.03|11
1653413820000|2022-05-24 17:37:00|191.16|189.06|191.1|189|191.16|189.06|191.05|188.95|18
1653413830000|2022-05-24 17:37:10|191.09|188.99|191.23|189.13|191.23|189.13|191.08|188.98|14
1653413840000|2022-05-24 17:37:20|191.24|189.14|191.39|189.29|191.4|189.3|191.24|189.14|14
1653413850000|2022-05-24 17:37:30|191.36|189.26|191.4|189.3|191.43|189.33|191.31|189.21|15
1653413860000|2022-05-24 17:37:40|191.41|189.31|191.35|189.25|191.41|189.31|191.27|189.17|14
1653413870000|2022-05-24 17:37:50|191.34|189.24|191.38|189.28|191.38|189.28|191.28|189.18|12
1653413880000|2022-05-24 17:38:00|191.41|189.31|191.58|189.48|191.58|189.48|191.39|189.29|14
1653413890000|2022-05-24 17:38:10|191.59|189.49|191.52|189.42|191.64|189.54|191.5|189.4|19
1653413900000|2022-05-24 17:38:20|191.5|189.4|191.61|189.51|191.63|189.53|191.49|189.39|9
1653413910000|2022-05-24 17:38:30|191.6|189.5|191.72|189.62|191.74|189.64|191.58|189.48|19
1653413920000|2022-05-24 17:38:40|191.73|189.63|191.85|189.75|191.85|189.75|191.67|189.57|19
1653413930000|2022-05-24 17:38:50|191.83|189.73|191.78|189.68|191.83|189.73|191.77|189.67|14
1653413940000|2022-05-24 17:39:00|191.8|189.7|191.77|189.67|191.8|189.7|191.7|189.6|17
1653413950000|2022-05-24 17:39:10|191.79|189.69|191.76|189.66|191.9|189.8|191.76|189.66|14
1653413960000|2022-05-24 17:39:20|191.77|189.67|191.82|189.72|191.82|189.72|191.77|189.67|12
1653413970000|2022-05-24 17:39:30|191.81|189.71|191.77|189.67|191.85|189.75|191.77|189.67|14
1653413980000|2022-05-24 17:39:40|191.76|189.66|191.73|189.63|191.76|189.66|191.72|189.62|4
1653413990000|2022-05-24 17:39:50|191.72|189.62|191.73|189.63|191.73|189.63|191.68|189.58|9
1653414000000|2022-05-24 17:40:00|191.74|189.64|191.72|189.62|191.75|189.65|191.7|189.6|7
1653414010000|2022-05-24 17:40:10|191.73|189.63|191.85|189.75|191.85|189.75|191.72|189.62|11
1653414020000|2022-05-24 17:40:20|191.86|189.76|191.9|189.8|191.93|189.83|191.86|189.76|19
1653414030000|2022-05-24 17:40:30|191.91|189.81|192.07|189.97|192.09|189.99|191.91|189.81|20
1653414040000|2022-05-24 17:40:40|192.09|189.99|192.13|190.03|192.13|190.03|192.08|189.98|13
1653414050000|2022-05-24 17:40:50|192.15|190.05|192.37|190.27|192.38|190.28|192.15|190.05|29
1653414060000|2022-05-24 17:41:00|192.43|190.33|192.31|190.21|192.46|190.36|192.23|190.13|27
1653414070000|2022-05-24 17:41:10|192.32|190.22|192.17|190.07|192.39|190.29|192.16|190.06|19
1653414080000|2022-05-24 17:41:20|192.16|190.06|192.1|190|192.19|190.09|192.1|190|15
1653414090000|2022-05-24 17:41:30|192.09|189.99|192.11|190.01|192.11|190.01|192.09|189.99|2
1653414100000|2022-05-24 17:41:40|192.1|190|192.1|190|192.1|190|192.09|189.99|5
1653414110000|2022-05-24 17:41:50|192.11|190.01|192.07|189.97|192.12|190.02|192.07|189.97|8
1653414120000|2022-05-24 17:42:00|192.08|189.98|192.09|189.99|192.15|190.05|192.08|189.98|10
1653414130000|2022-05-24 17:42:10|192.08|189.98|192.04|189.94|192.1|190|192.03|189.93|9
1653414140000|2022-05-24 17:42:20|192.05|189.95|192.07|189.97|192.11|190.01|192.05|189.95|14
1653414150000|2022-05-24 17:42:30|192.06|189.96|192.08|189.98|192.09|189.99|192.06|189.96|7
1653414160000|2022-05-24 17:42:40|192.07|189.97|192.09|189.99|192.09|189.99|192.05|189.95|15
1653414170000|2022-05-24 17:42:50|192.08|189.98|192.09|189.99|192.09|189.99|192.08|189.98|4
1653414180000|2022-05-24 17:43:00|192.08|189.98|191.92|189.82|192.08|189.98|191.92|189.82|13
1653414190000|2022-05-24 17:43:10|191.93|189.83|192.02|189.92|192.02|189.92|191.93|189.83|12
1653414200000|2022-05-24 17:43:20|192.01|189.91|192|189.9|192.01|189.91|191.98|189.88|6
1653414210000|2022-05-24 17:43:30|191.99|189.89|191.9|189.8|192.01|189.91|191.9|189.8|12
1653414220000|2022-05-24 17:43:40|191.91|189.81|191.98|189.88|192.01|189.91|191.91|189.81|8
1653414230000|2022-05-24 17:43:50|191.95|189.85|191.95|189.85|191.98|189.88|191.94|189.84|11
1653414240000|2022-05-24 17:44:00|191.96|189.86|191.87|189.77|191.98|189.88|191.86|189.76|8
1653414250000|2022-05-24 17:44:10|191.88|189.78|192.08|189.98|192.08|189.98|191.88|189.78|15
1653414260000|2022-05-24 17:44:20|192.09|189.99|192.02|189.92|192.09|189.99|192|189.9|12
1653414270000|2022-05-24 17:44:30|192|189.9|191.97|189.87|192|189.9|191.96|189.86|8
1653414280000|2022-05-24 17:44:40|191.99|189.89|191.97|189.87|192.01|189.91|191.97|189.87|6
1653414290000|2022-05-24 17:44:50|191.96|189.86|191.96|189.86|191.96|189.86|191.96|189.86|1
1653414300000|2022-05-24 17:45:00|191.97|189.87|191.9|189.8|192|189.9|191.9|189.8|10
1653414310000|2022-05-24 17:45:10|191.91|189.81|191.92|189.82|191.93|189.83|191.91|189.81|4
1653414320000|2022-05-24 17:45:20|191.91|189.81|191.97|189.87|191.97|189.87|191.9|189.8|6
1653414330000|2022-05-24 17:45:30|191.98|189.88|192|189.9|192|189.9|191.97|189.87|7
1653414340000|2022-05-24 17:45:40|192.01|189.91|192.03|189.93|192.03|189.93|192.01|189.91|3
1653414350000|2022-05-24 17:45:50|192.07|189.97|192.22|190.12|192.22|190.12|192.07|189.97|7
1653414360000|2022-05-24 17:46:00|192.23|190.13|192.31|190.21|192.31|190.21|192.2|190.1|16
1653414370000|2022-05-24 17:46:10|192.32|190.22|192.32|190.22|192.33|190.23|192.28|190.18|10
1653414380000|2022-05-24 17:46:20|192.33|190.23|192.38|190.28|192.4|190.3|192.33|190.23|15
1653414390000|2022-05-24 17:46:30|192.37|190.27|192.2|190.1|192.37|190.27|192.2|190.1|17
1653414400000|2022-05-24 17:46:40|192.22|190.12|192.17|190.07|192.22|190.12|192.17|190.07|6
1653414410000|2022-05-24 17:46:50|192.18|190.08|192.2|190.1|192.2|190.1|192.18|190.08|3
1653414420000|2022-05-24 17:47:00|192.19|190.09|192.16|190.06|192.22|190.12|192.11|190.01|13
1653414430000|2022-05-24 17:47:10|192.15|190.05|192.19|190.09|192.19|190.09|192.12|190.02|8
1653414440000|2022-05-24 17:47:20|192.2|190.1|192.12|190.02|192.2|190.1|192.12|190.02|7
1653414450000|2022-05-24 17:47:30|192.11|190.01|192.12|190.02|192.12|190.02|192.11|190.01|2
1653414460000|2022-05-24 17:47:40|192.11|190.01|192.02|189.92|192.11|190.01|192.02|189.92|6
1653414470000|2022-05-24 17:47:50|192.05|189.95|192.03|189.93|192.05|189.95|192.03|189.93|3
1653414480000|2022-05-24 17:48:00|192.04|189.94|192.13|190.03|192.15|190.05|192.03|189.93|13
1653414490000|2022-05-24 17:48:10|192.12|190.02|192.04|189.94|192.12|190.02|192.03|189.93|7
1653414500000|2022-05-24 17:48:20|192.05|189.95|192.09|189.99|192.09|189.99|192.05|189.95|9
1653414510000|2022-05-24 17:48:30|192.08|189.98|192.09|189.99|192.09|189.99|192.08|189.98|2
1653414520000|2022-05-24 17:48:40|192.08|189.98|192.09|189.99|192.11|190.01|192.08|189.98|6
1653414530000|2022-05-24 17:48:50|192.11|190.01|192.23|190.13|192.24|190.14|192.11|190.01|14
1653414540000|2022-05-24 17:49:00|192.21|190.11|192.24|190.14|192.25|190.15|192.19|190.09|8
1653414550000|2022-05-24 17:49:10|192.23|190.13|192.22|190.12|192.23|190.13|192.17|190.07|13
1653414560000|2022-05-24 17:49:20|192.23|190.13|192.28|190.18|192.28|190.18|192.23|190.13|11
1653414570000|2022-05-24 17:49:30|192.29|190.19|192.1|190|192.29|190.19|192.1|190|13
1653414580000|2022-05-24 17:49:40|192.12|190.02|192.11|190.01|192.12|190.02|192.11|190.01|4
1653414590000|2022-05-24 17:49:50|192.08|189.98|192.1|190|192.1|190|192.04|189.94|10
1653414600000|2022-05-24 17:50:00|192.13|190.03|192.03|189.93|192.13|190.03|192.03|189.93|14
1653414610000|2022-05-24 17:50:10|192.02|189.92|191.96|189.86|192.02|189.92|191.92|189.82|17
1653414620000|2022-05-24 17:50:20|191.98|189.88|191.98|189.88|192.03|189.93|191.94|189.84|15
1653414630000|2022-05-24 17:50:30|191.99|189.89|191.99|189.89|191.99|189.89|191.97|189.87|5
1653414640000|2022-05-24 17:50:40|192|189.9|192|189.9|192.04|189.94|191.99|189.89|9
1653414650000|2022-05-24 17:50:50|192.01|189.91|192.09|189.99|192.09|189.99|192.01|189.91|14
1653414660000|2022-05-24 17:51:00|192.08|189.98|192|189.9|192.1|190|191.97|189.87|14
1653414670000|2022-05-24 17:51:10|191.99|189.89|192.03|189.93|192.05|189.95|191.99|189.89|6
1653414680000|2022-05-24 17:51:20|192.04|189.94|192.09|189.99|192.15|190.05|192.04|189.94|13
1653414690000|2022-05-24 17:51:30|192.11|190.01|192.09|189.99|192.13|190.03|192.09|189.99|6
1653414700000|2022-05-24 17:51:40|192.1|190|192.02|189.92|192.13|190.03|192.02|189.92|11
1653414710000|2022-05-24 17:51:50|192.03|189.93|192.08|189.98|192.08|189.98|192.03|189.93|7
1653414720000|2022-05-24 17:52:00|192.09|189.99|192.05|189.95|192.09|189.99|192.04|189.94|6
1653414730000|2022-05-24 17:52:10|192|189.9|191.95|189.85|192|189.9|191.95|189.85|5
1653414740000|2022-05-24 17:52:20|191.96|189.86|191.95|189.85|191.99|189.89|191.95|189.85|7
1653414750000|2022-05-24 17:52:30|191.96|189.86|192.03|189.93|192.03|189.93|191.96|189.86|8
1653414760000|2022-05-24 17:52:40|192.07|189.97|192.12|190.02|192.12|190.02|192.07|189.97|6
1653414770000|2022-05-24 17:52:50|192.11|190.01|192.1|190|192.11|190.01|192.1|190|4
1653414780000|2022-05-24 17:53:00|192.09|189.99|191.96|189.86|192.1|190|191.96|189.86|8
1653414790000|2022-05-24 17:53:10|191.95|189.85|192.1|190|192.12|190.02|191.95|189.85|15
1653414800000|2022-05-24 17:53:20|192.11|190.01|192.11|190.01|192.14|190.04|192.06|189.96|14
1653414810000|2022-05-24 17:53:30|192.12|190.02|192.14|190.04|192.18|190.08|192.12|190.02|11
1653414820000|2022-05-24 17:53:40|192.12|190.02|192.07|189.97|192.12|190.02|192.05|189.95|10
1653414830000|2022-05-24 17:53:50|192.08|189.98|192.05|189.95|192.09|189.99|192.02|189.92|11
1653414840000|2022-05-24 17:54:00|192.07|189.97|192.2|190.1|192.25|190.15|192.07|189.97|9
1653414850000|2022-05-24 17:54:10|192.22|190.12|192.29|190.19|192.33|190.23|192.21|190.11|12
1653414860000|2022-05-24 17:54:20|192.28|190.18|192.31|190.21|192.31|190.21|192.27|190.17|7
1653414870000|2022-05-24 17:54:30|192.3|190.2|192.31|190.21|192.31|190.21|192.29|190.19|3
1653414880000|2022-05-24 17:54:40|192.3|190.2|192.23|190.13|192.3|190.2|192.23|190.13|10
1653414890000|2022-05-24 17:54:50|192.22|190.12|192.25|190.15|192.25|190.15|192.19|190.09|9
1653414900000|2022-05-24 17:55:00|192.29|190.19|192.3|190.2|192.3|190.2|192.29|190.19|2
1653414910000|2022-05-24 17:55:10|192.28|190.18|192.29|190.19|192.3|190.2|192.28|190.18|6
1653414920000|2022-05-24 17:55:20|192.28|190.18|192.2|190.1|192.28|190.18|192.2|190.1|4
1653414930000|2022-05-24 17:55:30|192.22|190.12|192.29|190.19|192.29|190.19|192.21|190.11|9
1653414940000|2022-05-24 17:55:40|192.3|190.2|192.44|190.34|192.47|190.37|192.29|190.19|17
1653414950000|2022-05-24 17:55:50|192.45|190.35|192.48|190.38|192.48|190.38|192.43|190.33|10
1653414960000|2022-05-24 17:56:00|192.49|190.39|192.45|190.35|192.5|190.4|192.44|190.34|13
1653414970000|2022-05-24 17:56:10|192.47|190.37|192.72|190.62|192.74|190.64|192.47|190.37|21
1653414980000|2022-05-24 17:56:20|192.74|190.64|193.04|190.94|193.06|190.96|192.74|190.64|29
1653414990000|2022-05-24 17:56:30|193.03|190.93|193.01|190.91|193.07|190.97|192.96|190.86|28
1653415000000|2022-05-24 17:56:40|193.02|190.92|193.1|191|193.1|191|192.9|190.8|21
1653415010000|2022-05-24 17:56:50|193.2|191.1|193.2|191.1|193.22|191.12|193.1|191|21
1653415020000|2022-05-24 17:57:00|193.21|191.11|193.03|190.93|193.26|191.16|193.03|190.93|18
1653415030000|2022-05-24 17:57:10|193.04|190.94|193.05|190.95|193.07|190.97|192.93|190.83|20
1653415040000|2022-05-24 17:57:20|193.07|190.97|192.99|190.89|193.09|190.99|192.99|190.89|17
1653415050000|2022-05-24 17:57:30|192.98|190.88|192.92|190.82|192.99|190.89|192.91|190.81|16
1653415060000|2022-05-24 17:57:40|192.91|190.81|192.8|190.7|192.91|190.81|192.8|190.7|10
1653415070000|2022-05-24 17:57:50|192.78|190.68|192.76|190.66|192.78|190.68|192.66|190.56|17
1653415080000|2022-05-24 17:58:00|192.75|190.65|192.73|190.63|192.77|190.67|192.7|190.6|14
1653415090000|2022-05-24 17:58:10|192.76|190.66|192.52|190.42|192.77|190.67|192.37|190.27|15
1653415100000|2022-05-24 17:58:20|192.49|190.39|192.4|190.3|192.49|190.39|192.39|190.29|12
1653415110000|2022-05-24 17:58:30|192.41|190.31|192.66|190.56|192.73|190.63|192.37|190.27|23
1653415120000|2022-05-24 17:58:40|192.69|190.59|192.81|190.71|192.89|190.79|192.69|190.59|17
1653415130000|2022-05-24 17:58:50|192.8|190.7|192.89|190.79|192.89|190.79|192.8|190.7|21
1653415140000|2022-05-24 17:59:00|192.9|190.8|192.86|190.76|192.9|190.8|192.78|190.68|10
1653415150000|2022-05-24 17:59:10|192.84|190.74|192.84|190.74|192.98|190.88|192.84|190.74|12
1653415160000|2022-05-24 17:59:20|192.87|190.77|192.91|190.81|192.92|190.82|192.87|190.77|6
1653415170000|2022-05-24 17:59:30|192.94|190.84|192.89|190.79|192.94|190.84|192.86|190.76|7
1653415180000|2022-05-24 17:59:40|192.9|190.8|192.83|190.73|192.9|190.8|192.83|190.73|12
1653415190000|2022-05-24 17:59:50|192.82|190.72|192.84|190.74|192.86|190.76|192.81|190.71|10
1653415200000|2022-05-24 18:00:00|192.86|190.76|192.9|190.8|192.92|190.82|192.85|190.75|7
1653415210000|2022-05-24 18:00:10|192.91|190.81|192.9|190.8|192.93|190.83|192.9|190.8|6
1653415220000|2022-05-24 18:00:20|192.91|190.81|192.96|190.86|192.96|190.86|192.89|190.79|12
1653415230000|2022-05-24 18:00:30|192.98|190.88|193.06|190.96|193.08|190.98|192.98|190.88|18
1653415240000|2022-05-24 18:00:40|193.05|190.95|193.04|190.94|193.06|190.96|193.03|190.93|6
1653415250000|2022-05-24 18:00:50|193.05|190.95|193.06|190.96|193.06|190.96|193.03|190.93|5
1653415260000|2022-05-24 18:01:00|193.05|190.95|192.96|190.86|193.07|190.97|192.94|190.84|11
1653415270000|2022-05-24 18:01:10|192.98|190.88|192.92|190.82|192.98|190.88|192.91|190.81|7
1653415280000|2022-05-24 18:01:20|192.91|190.81|192.78|190.68|192.91|190.81|192.78|190.68|5
1653415290000|2022-05-24 18:01:30|192.77|190.67|192.72|190.62|192.78|190.68|192.72|190.62|7
1653415300000|2022-05-24 18:01:40|192.74|190.64|192.77|190.67|192.79|190.69|192.74|190.64|7
1653415310000|2022-05-24 18:01:50|192.71|190.61|192.75|190.65|192.76|190.66|192.71|190.61|10
1653415320000|2022-05-24 18:02:00|192.73|190.63|192.87|190.77|192.87|190.77|192.73|190.63|16
1653415330000|2022-05-24 18:02:10|192.93|190.83|192.83|190.73|192.93|190.83|192.81|190.71|10
1653415340000|2022-05-24 18:02:20|192.82|190.72|192.77|190.67|192.84|190.74|192.77|190.67|8
1653415350000|2022-05-24 18:02:30|192.81|190.71|192.77|190.67|192.83|190.73|192.77|190.67|11
1653415360000|2022-05-24 18:02:40|192.8|190.7|192.72|190.62|192.83|190.73|192.72|190.62|15
1653415370000|2022-05-24 18:02:50|192.69|190.59|192.69|190.59|192.73|190.63|192.65|190.55|16
1653415380000|2022-05-24 18:03:00|192.7|190.6|192.83|190.73|192.83|190.73|192.7|190.6|11
1653415390000|2022-05-24 18:03:10|192.84|190.74|192.81|190.71|192.88|190.78|192.78|190.68|18
1653415400000|2022-05-24 18:03:20|192.8|190.7|192.75|190.65|192.8|190.7|192.72|190.62|19
1653415410000|2022-05-24 18:03:30|192.76|190.66|192.74|190.64|192.8|190.7|192.74|190.64|16
1653415420000|2022-05-24 18:03:40|192.73|190.63|192.73|190.63|192.74|190.64|192.69|190.59|11
1653415430000|2022-05-24 18:03:50|192.74|190.64|192.75|190.65|192.75|190.65|192.71|190.61|7
1653415440000|2022-05-24 18:04:00|192.73|190.63|192.71|190.61|192.73|190.63|192.7|190.6|6
1653415450000|2022-05-24 18:04:10|192.73|190.63|192.78|190.68|192.79|190.69|192.73|190.63|12
1653415460000|2022-05-24 18:04:20|192.76|190.66|192.56|190.46|192.77|190.67|192.56|190.46|16
1653415470000|2022-05-24 18:04:30|192.59|190.49|192.84|190.74|192.88|190.78|192.59|190.49|19
1653415480000|2022-05-24 18:04:40|192.83|190.73|192.78|190.68|192.9|190.8|192.78|190.68|20
1653415490000|2022-05-24 18:04:50|192.76|190.66|192.62|190.52|192.76|190.66|192.62|190.52|18
1653415500000|2022-05-24 18:05:00|192.63|190.53|192.62|190.52|192.71|190.61|192.61|190.51|12
1653415510000|2022-05-24 18:05:10|192.63|190.53|192.61|190.51|192.69|190.59|192.61|190.51|15
1653415520000|2022-05-24 18:05:20|192.62|190.52|192.64|190.54|192.67|190.57|192.61|190.51|11
1653415530000|2022-05-24 18:05:30|192.65|190.55|192.69|190.59|192.69|190.59|192.65|190.55|8
1653415540000|2022-05-24 18:05:40|192.7|190.6|192.86|190.76|192.86|190.76|192.69|190.59|22
1653415550000|2022-05-24 18:05:50|192.87|190.77|192.97|190.87|192.97|190.87|192.85|190.75|9
1653415560000|2022-05-24 18:06:00|192.94|190.84|192.96|190.86|192.97|190.87|192.91|190.81|11
1653415570000|2022-05-24 18:06:10|192.94|190.84|193.06|190.96|193.06|190.96|192.92|190.82|16
1653415580000|2022-05-24 18:06:20|193.08|190.98|192.92|190.82|193.12|191.02|192.92|190.82|19
1653415590000|2022-05-24 18:06:30|192.91|190.81|192.93|190.83|192.96|190.86|192.91|190.81|13
1653415600000|2022-05-24 18:06:40|192.92|190.82|192.96|190.86|192.96|190.86|192.91|190.81|9
1653415610000|2022-05-24 18:06:50|193|190.9|192.83|190.73|193|190.9|192.79|190.69|13
1653415620000|2022-05-24 18:07:00|192.84|190.74|192.88|190.78|192.9|190.8|192.84|190.74|8
1653415630000|2022-05-24 18:07:10|192.89|190.79|192.9|190.8|192.9|190.8|192.85|190.75|9
1653415640000|2022-05-24 18:07:20|192.89|190.79|192.91|190.81|192.91|190.81|192.81|190.71|9
1653415650000|2022-05-24 18:07:30|192.92|190.82|193.02|190.92|193.03|190.93|192.92|190.82|11
1653415660000|2022-05-24 18:07:40|193.03|190.93|193.03|190.93|193.09|190.99|193|190.9|18
1653415670000|2022-05-24 18:07:50|193.02|190.92|193.02|190.92|193.04|190.94|192.91|190.81|22
1653415680000|2022-05-24 18:08:00|193.03|190.93|192.94|190.84|193.03|190.93|192.93|190.83|8
1653415690000|2022-05-24 18:08:10|192.95|190.85|192.97|190.87|192.97|190.87|192.92|190.82|10
1653415700000|2022-05-24 18:08:20|192.98|190.88|192.9|190.8|193.02|190.92|192.9|190.8|11
1653415710000|2022-05-24 18:08:30|192.93|190.83|192.91|190.81|192.93|190.83|192.91|190.81|3
1653415720000|2022-05-24 18:08:40|192.9|190.8|193.04|190.94|193.04|190.94|192.86|190.76|16
1653415730000|2022-05-24 18:08:50|193.05|190.95|192.97|190.87|193.08|190.98|192.97|190.87|9
1653415740000|2022-05-24 18:09:00|192.99|190.89|193.23|191.13|193.23|191.13|192.99|190.89|20
1653415750000|2022-05-24 18:09:10|193.24|191.14|193.33|191.23|193.33|191.23|193.22|191.12|17
1653415760000|2022-05-24 18:09:20|193.34|191.24|193.74|191.64|193.74|191.64|193.31|191.21|31
1653415770000|2022-05-24 18:09:30|193.81|191.71|193.83|191.73|193.9|191.8|193.79|191.69|25
1653415780000|2022-05-24 18:09:40|193.82|191.72|193.68|191.58|193.88|191.78|193.67|191.57|26
1653415790000|2022-05-24 18:09:50|193.71|191.61|193.66|191.56|193.72|191.62|193.6|191.5|23
1653415800000|2022-05-24 18:10:00|193.65|191.55|193.56|191.46|193.65|191.55|193.55|191.45|14
1653415810000|2022-05-24 18:10:10|193.57|191.47|193.7|191.6|193.7|191.6|193.55|191.45|10
1653415820000|2022-05-24 18:10:20|193.74|191.64|193.76|191.66|193.81|191.71|193.74|191.64|19
1653415830000|2022-05-24 18:10:30|193.75|191.65|193.92|191.82|193.93|191.83|193.69|191.59|21
1653415840000|2022-05-24 18:10:40|193.93|191.83|193.86|191.76|193.94|191.84|193.84|191.74|16
1653415850000|2022-05-24 18:10:50|193.87|191.77|193.86|191.76|193.91|191.81|193.85|191.75|17
1653415860000|2022-05-24 18:11:00|193.88|191.78|194.06|191.96|194.12|192.02|193.86|191.76|27
1653415870000|2022-05-24 18:11:10|194.07|191.97|194.1|192|194.1|192|194.06|191.96|14
1653415880000|2022-05-24 18:11:20|194.09|191.99|194.11|192.01|194.11|192.01|194.08|191.98|11
1653415890000|2022-05-24 18:11:30|194.15|192.05|194.29|192.19|194.31|192.21|194.15|192.05|20
1653415900000|2022-05-24 18:11:40|194.3|192.2|194.39|192.29|194.4|192.3|194.29|192.19|19
1653415910000|2022-05-24 18:11:50|194.35|192.25|194.31|192.21|194.35|192.25|194.3|192.2|5
1653415920000|2022-05-24 18:12:00|194.32|192.22|194.32|192.22|194.33|192.23|194.29|192.19|13
1653415930000|2022-05-24 18:12:10|194.31|192.21|194.19|192.09|194.31|192.21|194.13|192.03|19
1653415940000|2022-05-24 18:12:20|194.15|192.05|194.2|192.1|194.21|192.11|194.15|192.05|18
1653415950000|2022-05-24 18:12:30|194.21|192.11|194.2|192.1|194.21|192.11|194.19|192.09|8
1653415960000|2022-05-24 18:12:40|194.22|192.12|194.17|192.07|194.22|192.12|194.17|192.07|5
1653415970000|2022-05-24 18:12:50|194.16|192.06|194.16|192.06|194.2|192.1|194.16|192.06|8
1653415980000|2022-05-24 18:13:00|194.15|192.05|194.08|191.98|194.23|192.13|194.08|191.98|20
1653415990000|2022-05-24 18:13:10|194.07|191.97|194.02|191.92|194.09|191.99|193.97|191.87|16
1653416000000|2022-05-24 18:13:20|194.01|191.91|194.09|191.99|194.09|191.99|194|191.9|10
1653416010000|2022-05-24 18:13:30|194.08|191.98|194.05|191.95|194.08|191.98|194.05|191.95|8
1653416020000|2022-05-24 18:13:40|194|191.9|194.01|191.91|194.03|191.93|193.96|191.86|14
1653416030000|2022-05-24 18:13:50|194|191.9|193.98|191.88|194|191.9|193.97|191.87|5
1653416040000|2022-05-24 18:14:00|193.97|191.87|193.96|191.86|194.02|191.92|193.96|191.86|14
1653416050000|2022-05-24 18:14:10|193.93|191.83|193.8|191.7|193.93|191.83|193.79|191.69|9
1653416060000|2022-05-24 18:14:20|193.79|191.69|193.8|191.7|193.83|191.73|193.79|191.69|10
1653416070000|2022-05-24 18:14:30|193.79|191.69|193.76|191.66|193.8|191.7|193.73|191.63|10
1653416080000|2022-05-24 18:14:40|193.75|191.65|193.61|191.51|193.78|191.68|193.61|191.51|6
1653416090000|2022-05-24 18:14:50|193.59|191.49|193.62|191.52|193.62|191.52|193.59|191.49|10
1653416100000|2022-05-24 18:15:00|193.64|191.54|193.68|191.58|193.81|191.71|193.64|191.54|20
1653416110000|2022-05-24 18:15:10|193.67|191.57|193.64|191.54|193.7|191.6|193.61|191.51|14
1653416120000|2022-05-24 18:15:20|193.63|191.53|193.63|191.53|193.63|191.53|193.6|191.5|10
1653416130000|2022-05-24 18:15:30|193.64|191.54|193.59|191.49|193.7|191.6|193.57|191.47|13
1653416140000|2022-05-24 18:15:40|193.58|191.48|193.56|191.46|193.59|191.49|193.55|191.45|12
1653416150000|2022-05-24 18:15:50|193.57|191.47|193.57|191.47|193.59|191.49|193.55|191.45|9
1653416160000|2022-05-24 18:16:00|193.56|191.46|193.68|191.58|193.73|191.63|193.55|191.45|18
1653416170000|2022-05-24 18:16:10|193.65|191.55|193.61|191.51|193.65|191.55|193.55|191.45|17
1653416180000|2022-05-24 18:16:20|193.62|191.52|193.75|191.65|193.75|191.65|193.62|191.52|9
1653416190000|2022-05-24 18:16:30|193.76|191.66|193.75|191.65|193.76|191.66|193.74|191.64|4
1653416200000|2022-05-24 18:16:40|193.74|191.64|193.78|191.68|193.78|191.68|193.72|191.62|7
1653416210000|2022-05-24 18:16:50|193.77|191.67|193.76|191.66|193.77|191.67|193.74|191.64|8
1653416220000|2022-05-24 18:17:00|193.77|191.67|193.74|191.64|193.77|191.67|193.71|191.61|7
1653416230000|2022-05-24 18:17:10|193.75|191.65|193.76|191.66|193.78|191.68|193.71|191.61|10
1653416240000|2022-05-24 18:17:20|193.78|191.68|193.88|191.78|193.91|191.81|193.78|191.68|15
1653416250000|2022-05-24 18:17:30|193.87|191.77|193.8|191.7|193.87|191.77|193.8|191.7|11
1653416260000|2022-05-24 18:17:40|193.79|191.69|193.71|191.61|193.79|191.69|193.71|191.61|10
1653416270000|2022-05-24 18:17:50|193.7|191.6|193.67|191.57|193.7|191.6|193.67|191.57|4
1653416280000|2022-05-24 18:18:00|193.69|191.59|193.79|191.69|193.81|191.71|193.67|191.57|15
1653416290000|2022-05-24 18:18:10|193.78|191.68|193.66|191.56|193.79|191.69|193.66|191.56|9
1653416300000|2022-05-24 18:18:20|193.65|191.55|193.59|191.49|193.66|191.56|193.59|191.49|12
1653416310000|2022-05-24 18:18:30|193.61|191.51|193.54|191.44|193.61|191.51|193.53|191.43|10
1653416320000|2022-05-24 18:18:40|193.52|191.42|193.34|191.24|193.52|191.42|193.33|191.23|5
1653416330000|2022-05-24 18:18:50|193.33|191.23|193.36|191.26|193.39|191.29|193.33|191.23|11
1653416340000|2022-05-24 18:19:00|193.33|191.23|193.31|191.21|193.35|191.25|193.31|191.21|7
1653416350000|2022-05-24 18:19:10|193.33|191.23|193.32|191.22|193.33|191.23|193.32|191.22|4
1653416360000|2022-05-24 18:19:20|193.31|191.21|193.34|191.24|193.34|191.24|193.31|191.21|7
1653416370000|2022-05-24 18:19:30|193.35|191.25|193.43|191.33|193.5|191.4|193.35|191.25|12
1653416380000|2022-05-24 18:19:40|193.42|191.32|193.47|191.37|193.47|191.37|193.37|191.27|8
1653416390000|2022-05-24 18:19:50|193.42|191.32|193.42|191.32|193.47|191.37|193.4|191.3|9
1653416400000|2022-05-24 18:20:00|193.41|191.31|193.49|191.39|193.49|191.39|193.37|191.27|13
1653416410000|2022-05-24 18:20:10|193.5|191.4|193.3|191.2|193.5|191.4|193.3|191.2|13
1653416420000|2022-05-24 18:20:20|193.29|191.19|193.33|191.23|193.37|191.27|193.29|191.19|13
1653416430000|2022-05-24 18:20:30|193.31|191.21|193.08|190.98|193.31|191.21|193.08|190.98|18
1653416440000|2022-05-24 18:20:40|193.09|190.99|193.13|191.03|193.17|191.07|193.05|190.95|13
1653416450000|2022-05-24 18:20:50|193.15|191.05|193.32|191.22|193.34|191.24|193.15|191.05|19
1653416460000|2022-05-24 18:21:00|193.31|191.21|193.42|191.32|193.49|191.39|193.31|191.21|19
1653416470000|2022-05-24 18:21:10|193.47|191.37|193.54|191.44|193.54|191.44|193.47|191.37|9
1653416480000|2022-05-24 18:21:20|193.56|191.46|193.51|191.41|193.56|191.46|193.51|191.41|9
1653416490000|2022-05-24 18:21:30|193.5|191.4|193.41|191.31|193.5|191.4|193.41|191.31|5
1653416500000|2022-05-24 18:21:40|193.4|191.3|193.44|191.34|193.44|191.34|193.39|191.29|11
1653416510000|2022-05-24 18:21:50|193.43|191.33|193.4|191.3|193.44|191.34|193.39|191.29|7
1653416520000|2022-05-24 18:22:00|193.42|191.32|193.38|191.28|193.43|191.33|193.32|191.22|21
1653416530000|2022-05-24 18:22:10|193.37|191.27|193.5|191.4|193.5|191.4|193.37|191.27|17
1653416540000|2022-05-24 18:22:20|193.48|191.38|193.47|191.37|193.48|191.38|193.46|191.36|5
1653416550000|2022-05-24 18:22:30|193.48|191.38|193.49|191.39|193.49|191.39|193.47|191.37|5
1653416560000|2022-05-24 18:22:40|193.47|191.37|193.49|191.39|193.51|191.41|193.47|191.37|9
1653416570000|2022-05-24 18:22:50|193.5|191.4|193.5|191.4|193.5|191.4|193.49|191.39|3
1653416580000|2022-05-24 18:23:00|193.51|191.41|193.63|191.53|193.64|191.54|193.51|191.41|14
1653416590000|2022-05-24 18:23:10|193.64|191.54|193.68|191.58|193.68|191.58|193.64|191.54|3
1653416600000|2022-05-24 18:23:20|193.69|191.59|193.71|191.61|193.82|191.72|193.67|191.57|18
1653416610000|2022-05-24 18:23:30|193.7|191.6|193.7|191.6|193.71|191.61|193.68|191.58|7
1653416620000|2022-05-24 18:23:40|193.69|191.59|193.7|191.6|193.71|191.61|193.66|191.56|10
1653416630000|2022-05-24 18:23:50|193.71|191.61|193.56|191.46|193.71|191.61|193.56|191.46|11
1653416640000|2022-05-24 18:24:00|193.54|191.44|193.51|191.41|193.54|191.44|193.49|191.39|15
1653416650000|2022-05-24 18:24:10|193.5|191.4|193.51|191.41|193.53|191.43|193.44|191.34|17
1653416660000|2022-05-24 18:24:20|193.5|191.4|193.68|191.58|193.68|191.58|193.48|191.38|15
1653416670000|2022-05-24 18:24:30|193.69|191.59|193.69|191.59|193.69|191.59|193.68|191.58|3
1653416680000|2022-05-24 18:24:40|193.68|191.58|193.69|191.59|193.69|191.59|193.68|191.58|2
1653416690000|2022-05-24 18:24:50|193.67|191.57|193.65|191.55|193.69|191.59|193.64|191.54|8
1653416700000|2022-05-24 18:25:00|193.66|191.56|193.7|191.6|193.74|191.64|193.66|191.56|15
1653416710000|2022-05-24 18:25:10|193.69|191.59|193.78|191.68|193.8|191.7|193.69|191.59|9
1653416720000|2022-05-24 18:25:20|193.77|191.67|193.78|191.68|193.78|191.68|193.76|191.66|7
1653416730000|2022-05-24 18:25:30|193.79|191.69|193.85|191.75|193.93|191.83|193.79|191.69|15
1653416740000|2022-05-24 18:25:40|193.87|191.77|193.82|191.72|193.87|191.77|193.81|191.71|17
1653416750000|2022-05-24 18:25:50|193.83|191.73|193.76|191.66|193.85|191.75|193.76|191.66|12
1653416760000|2022-05-24 18:26:00|193.75|191.65|193.71|191.61|193.8|191.7|193.71|191.61|13
1653416770000|2022-05-24 18:26:10|193.7|191.6|193.58|191.48|193.7|191.6|193.58|191.48|10
1653416780000|2022-05-24 18:26:20|193.6|191.5|193.61|191.51|193.66|191.56|193.6|191.5|9
1653416790000|2022-05-24 18:26:30|193.62|191.52|193.59|191.49|193.64|191.54|193.59|191.49|5
1653416800000|2022-05-24 18:26:40|193.58|191.48|193.58|191.48|193.58|191.48|193.58|191.48|1
1653416810000|2022-05-24 18:26:50|193.62|191.52|193.69|191.59|193.69|191.59|193.62|191.52|8
1653416820000|2022-05-24 18:27:00|193.7|191.6|193.61|191.51|193.72|191.62|193.6|191.5|13
1653416830000|2022-05-24 18:27:10|193.6|191.5|193.66|191.56|193.66|191.56|193.59|191.49|7
1653416840000|2022-05-24 18:27:20|193.67|191.57|193.69|191.59|193.7|191.6|193.67|191.57|5
1653416850000|2022-05-24 18:27:30|193.7|191.6|193.7|191.6|193.7|191.6|193.7|191.6|1
1653416860000|2022-05-24 18:27:40|193.69|191.59|193.69|191.59|193.69|191.59|193.68|191.58|3
1653416870000|2022-05-24 18:27:50|193.7|191.6|193.71|191.61|193.71|191.61|193.7|191.6|4
1653416880000|2022-05-24 18:28:00|193.73|191.63|193.73|191.63|193.74|191.64|193.71|191.61|6
1653416890000|2022-05-24 18:28:10|193.76|191.66|193.82|191.72|193.83|191.73|193.76|191.66|10
1653416900000|2022-05-24 18:28:20|193.81|191.71|193.79|191.69|193.83|191.73|193.79|191.69|9
1653416910000|2022-05-24 18:28:30|193.76|191.66|193.73|191.63|193.76|191.66|193.71|191.61|8
1653416920000|2022-05-24 18:28:40|193.72|191.62|193.7|191.6|193.73|191.63|193.69|191.59|12
1653416930000|2022-05-24 18:28:50|193.69|191.59|193.7|191.6|193.71|191.61|193.69|191.59|9
1653416940000|2022-05-24 18:29:00|193.71|191.61|193.57|191.47|193.71|191.61|193.51|191.41|23
1653416950000|2022-05-24 18:29:10|193.58|191.48|193.6|191.5|193.6|191.5|193.58|191.48|3
1653416960000|2022-05-24 18:29:20|193.61|191.51|193.74|191.64|193.75|191.65|193.61|191.51|17
1653416970000|2022-05-24 18:29:30|193.73|191.63|193.67|191.57|193.73|191.63|193.66|191.56|8
1653416980000|2022-05-24 18:29:40|193.65|191.55|193.66|191.56|193.66|191.56|193.65|191.55|2
1653416990000|2022-05-24 18:29:50|193.65|191.55|193.53|191.43|193.67|191.57|193.53|191.43|13
1653417000000|2022-05-24 18:30:00|193.54|191.44|193.62|191.52|193.62|191.52|193.48|191.38|18
1653417010000|2022-05-24 18:30:10|193.63|191.53|193.69|191.59|193.71|191.61|193.63|191.53|12
1653417020000|2022-05-24 18:30:20|193.68|191.58|193.55|191.45|193.68|191.58|193.53|191.43|9
1653417030000|2022-05-24 18:30:30|193.56|191.46|193.55|191.45|193.57|191.47|193.54|191.44|6
1653417040000|2022-05-24 18:30:40|193.56|191.46|193.43|191.33|193.57|191.47|193.4|191.3|15
1653417050000|2022-05-24 18:30:50|193.45|191.35|193.45|191.35|193.48|191.38|193.4|191.3|10
1653417060000|2022-05-24 18:31:00|193.46|191.36|193.39|191.29|193.46|191.36|193.38|191.28|10
1653417070000|2022-05-24 18:31:10|193.4|191.3|193.37|191.27|193.4|191.3|193.25|191.15|16
1653417080000|2022-05-24 18:31:20|193.36|191.26|193.42|191.32|193.42|191.32|193.29|191.19|16
1653417090000|2022-05-24 18:31:30|193.41|191.31|193.61|191.51|193.62|191.52|193.41|191.31|15
1653417100000|2022-05-24 18:31:40|193.52|191.42|193.59|191.49|193.59|191.49|193.51|191.41|10
1653417110000|2022-05-24 18:31:50|193.58|191.48|193.61|191.51|193.61|191.51|193.57|191.47|7
1653417120000|2022-05-24 18:32:00|193.62|191.52|193.62|191.52|193.65|191.55|193.61|191.51|8
1653417130000|2022-05-24 18:32:10|193.56|191.46|193.63|191.53|193.64|191.54|193.53|191.43|16
1653417140000|2022-05-24 18:32:20|193.62|191.52|193.61|191.51|193.63|191.53|193.6|191.5|8
1653417150000|2022-05-24 18:32:30|193.62|191.52|193.62|191.52|193.63|191.53|193.61|191.51|4
1653417160000|2022-05-24 18:32:40|193.63|191.53|193.7|191.6|193.7|191.6|193.63|191.53|5
1653417170000|2022-05-24 18:32:50|193.69|191.59|193.7|191.6|193.71|191.61|193.69|191.59|4
1653417180000|2022-05-24 18:33:00|193.66|191.56|193.57|191.47|193.66|191.56|193.57|191.47|7
1653417190000|2022-05-24 18:33:10|193.58|191.48|193.78|191.68|193.8|191.7|193.58|191.48|13
1653417200000|2022-05-24 18:33:20|193.77|191.67|193.76|191.66|193.77|191.67|193.76|191.66|2
1653417210000|2022-05-24 18:33:30|193.77|191.67|193.68|191.58|193.77|191.67|193.68|191.58|5
1653417220000|2022-05-24 18:33:40|193.69|191.59|193.73|191.63|193.73|191.63|193.69|191.59|9
1653417230000|2022-05-24 18:33:50|193.74|191.64|193.72|191.62|193.74|191.64|193.71|191.61|6
1653417240000|2022-05-24 18:34:00|193.73|191.63|193.81|191.71|193.89|191.79|193.73|191.63|17
1653417250000|2022-05-24 18:34:10|193.82|191.72|193.86|191.76|193.86|191.76|193.82|191.72|13
1653417260000|2022-05-24 18:34:20|193.84|191.74|193.66|191.56|193.85|191.75|193.66|191.56|13
1653417270000|2022-05-24 18:34:30|193.65|191.55|193.81|191.71|193.82|191.72|193.64|191.54|16
1653417280000|2022-05-24 18:34:40|193.83|191.73|193.99|191.89|193.99|191.89|193.82|191.72|10
1653417290000|2022-05-24 18:34:50|193.98|191.88|194.08|191.98|194.09|191.99|193.98|191.88|9
1653417300000|2022-05-24 18:35:00|194.07|191.97|194.11|192.01|194.15|192.05|194.05|191.95|14
1653417310000|2022-05-24 18:35:10|194.1|192|194.07|191.97|194.1|192|194|191.9|15
1653417320000|2022-05-24 18:35:20|194.06|191.96|194.2|192.1|194.21|192.11|194.05|191.95|15
1653417330000|2022-05-24 18:35:30|194.18|192.08|194.34|192.24|194.38|192.28|194.18|192.08|19
1653417340000|2022-05-24 18:35:40|194.35|192.25|194.3|192.2|194.37|192.27|194.3|192.2|13
1653417350000|2022-05-24 18:35:50|194.31|192.21|194.22|192.12|194.31|192.21|194.22|192.12|12
1653417360000|2022-05-24 18:36:00|194.21|192.11|194.18|192.08|194.21|192.11|194.18|192.08|7
1653417370000|2022-05-24 18:36:10|194.17|192.07|194.08|191.98|194.17|192.07|194.04|191.94|10
1653417380000|2022-05-24 18:36:20|194.11|192.01|193.99|191.89|194.13|192.03|193.99|191.89|14
1653417390000|2022-05-24 18:36:30|194|191.9|193.89|191.79|194|191.9|193.89|191.79|9
1653417400000|2022-05-24 18:36:40|193.9|191.8|193.7|191.6|193.9|191.8|193.7|191.6|18
1653417410000|2022-05-24 18:36:50|193.73|191.63|193.77|191.67|193.8|191.7|193.73|191.63|16
1653417420000|2022-05-24 18:37:00|193.76|191.66|193.77|191.67|193.79|191.69|193.76|191.66|12
1653417430000|2022-05-24 18:37:10|193.79|191.69|193.86|191.76|193.87|191.77|193.79|191.69|13
1653417440000|2022-05-24 18:37:20|193.85|191.75|193.79|191.69|193.85|191.75|193.79|191.69|8
1653417450000|2022-05-24 18:37:30|193.8|191.7|193.78|191.68|193.83|191.73|193.78|191.68|10
1653417460000|2022-05-24 18:37:40|193.79|191.69|193.85|191.75|193.86|191.76|193.79|191.69|14
1653417470000|2022-05-24 18:37:50|193.86|191.76|194.02|191.92|194.03|191.93|193.86|191.76|9
1653417480000|2022-05-24 18:38:00|194.01|191.91|193.9|191.8|194.01|191.91|193.89|191.79|10
1653417490000|2022-05-24 18:38:10|193.93|191.83|193.95|191.85|193.95|191.85|193.91|191.81|7
1653417500000|2022-05-24 18:38:20|193.94|191.84|193.96|191.86|193.99|191.89|193.93|191.83|10
1653417510000|2022-05-24 18:38:30|193.97|191.87|194.02|191.92|194.02|191.92|193.97|191.87|4
1653417520000|2022-05-24 18:38:40|194|191.9|194.23|192.13|194.23|192.13|194|191.9|12
1653417530000|2022-05-24 18:38:50|194.24|192.14|194.19|192.09|194.34|192.24|194.19|192.09|18
1653417540000|2022-05-24 18:39:00|194.2|192.1|194.06|191.96|194.2|192.1|194.05|191.95|19
1653417550000|2022-05-24 18:39:10|194.07|191.97|194.02|191.92|194.08|191.98|193.98|191.88|15
1653417560000|2022-05-24 18:39:20|194.03|191.93|194.13|192.03|194.13|192.03|193.98|191.88|17
1653417570000|2022-05-24 18:39:30|194.12|192.02|194.09|191.99|194.12|192.02|194.08|191.98|8
1653417580000|2022-05-24 18:39:40|194.1|192|194.04|191.94|194.11|192.01|194.04|191.94|5
1653417590000|2022-05-24 18:39:50|194.03|191.93|194.01|191.91|194.05|191.95|194.01|191.91|6
1653417600000|2022-05-24 18:40:00|194.02|191.92|194.04|191.94|194.11|192.01|194.01|191.91|12
1653417610000|2022-05-24 18:40:10|194.06|191.96|194.05|191.95|194.06|191.96|194.04|191.94|4
1653417620000|2022-05-24 18:40:20|194.01|191.91|194|191.9|194.05|191.95|193.99|191.89|15
1653417630000|2022-05-24 18:40:30|194.01|191.91|193.97|191.87|194.02|191.92|193.97|191.87|8
1653417640000|2022-05-24 18:40:40|193.99|191.89|193.97|191.87|193.99|191.89|193.95|191.85|10
1653417650000|2022-05-24 18:40:50|193.96|191.86|193.87|191.77|193.97|191.87|193.85|191.75|12
1653417660000|2022-05-24 18:41:00|193.85|191.75|193.8|191.7|193.88|191.78|193.8|191.7|12
1653417670000|2022-05-24 18:41:10|193.79|191.69|193.91|191.81|193.91|191.81|193.79|191.69|8
1653417680000|2022-05-24 18:41:20|193.9|191.8|193.87|191.77|193.92|191.82|193.85|191.75|10
1653417690000|2022-05-24 18:41:30|193.86|191.76|193.82|191.72|193.86|191.76|193.8|191.7|14
1653417700000|2022-05-24 18:41:40|193.81|191.71|193.89|191.79|193.9|191.8|193.79|191.69|12
1653417710000|2022-05-24 18:41:50|193.88|191.78|193.88|191.78|193.89|191.79|193.82|191.72|10
1653417720000|2022-05-24 18:42:00|193.85|191.75|193.8|191.7|193.88|191.78|193.8|191.7|9
1653417730000|2022-05-24 18:42:10|193.79|191.69|193.66|191.56|193.82|191.72|193.66|191.56|19
1653417740000|2022-05-24 18:42:20|193.64|191.54|193.54|191.44|193.66|191.56|193.45|191.35|19
1653417750000|2022-05-24 18:42:30|193.56|191.46|193.59|191.49|193.61|191.51|193.55|191.45|11
1653417760000|2022-05-24 18:42:40|193.58|191.48|193.6|191.5|193.62|191.52|193.57|191.47|13
1653417770000|2022-05-24 18:42:50|193.59|191.49|193.61|191.51|193.61|191.51|193.53|191.43|12
1653417780000|2022-05-24 18:43:00|193.62|191.52|193.55|191.45|193.62|191.52|193.55|191.45|8
1653417790000|2022-05-24 18:43:10|193.54|191.44|193.44|191.34|193.55|191.45|193.44|191.34|14
1653417800000|2022-05-24 18:43:20|193.43|191.33|193.26|191.16|193.44|191.34|193.26|191.16|12
1653417810000|2022-05-24 18:43:30|193.25|191.15|193.23|191.13|193.26|191.16|193.17|191.07|15
1653417820000|2022-05-24 18:43:40|193.25|191.15|193.24|191.14|193.25|191.15|193.21|191.11|8
1653417830000|2022-05-24 18:43:50|193.25|191.15|193.21|191.11|193.26|191.16|193.19|191.09|18
1653417840000|2022-05-24 18:44:00|193.2|191.1|193.2|191.1|193.21|191.11|193.14|191.04|19
1653417850000|2022-05-24 18:44:10|193.19|191.09|193|190.9|193.21|191.11|193|190.9|16
1653417860000|2022-05-24 18:44:20|192.97|190.87|192.85|190.75|192.97|190.87|192.72|190.62|19
1653417870000|2022-05-24 18:44:30|192.83|190.73|192.84|190.74|192.86|190.76|192.83|190.73|15
1653417880000|2022-05-24 18:44:40|192.85|190.75|192.77|190.67|192.85|190.75|192.74|190.64|21
1653417890000|2022-05-24 18:44:50|192.76|190.66|192.79|190.69|192.82|190.72|192.74|190.64|16
1653417900000|2022-05-24 18:45:00|192.78|190.68|192.84|190.74|192.85|190.75|192.76|190.66|19
1653417910000|2022-05-24 18:45:10|192.85|190.75|193.12|191.02|193.12|191.02|192.85|190.75|25
1653417920000|2022-05-24 18:45:20|193.13|191.03|193.11|191.01|193.14|191.04|193.07|190.97|26
1653417930000|2022-05-24 18:45:30|193.1|191|193.28|191.18|193.3|191.2|193.08|190.98|19
1653417940000|2022-05-24 18:45:40|193.27|191.17|193.18|191.08|193.3|191.2|193.18|191.08|23
1653417950000|2022-05-24 18:45:50|193.2|191.1|193.05|190.95|193.2|191.1|193.05|190.95|10
1653417960000|2022-05-24 18:46:00|193.06|190.96|193.14|191.04|193.14|191.04|193.05|190.95|16
1653417970000|2022-05-24 18:46:10|193.15|191.05|193.09|190.99|193.15|191.05|193.07|190.97|14
1653417980000|2022-05-24 18:46:20|193.1|191|193.13|191.03|193.13|191.03|193.09|190.99|9
1653418080000|2022-05-24 18:48:00|192.67|190.57|192.67|190.57|192.67|190.57|192.66|190.56|3
1653418090000|2022-05-24 18:48:10|192.66|190.56|192.71|190.61|192.73|190.63|192.63|190.53|14
1653418100000|2022-05-24 18:48:20|192.72|190.62|192.86|190.76|192.86|190.76|192.72|190.62|19
1653418110000|2022-05-24 18:48:30|192.87|190.77|192.69|190.59|192.96|190.86|192.69|190.59|27
1653418120000|2022-05-24 18:48:40|192.65|190.55|192.55|190.45|192.67|190.57|192.55|190.45|20
1653418130000|2022-05-24 18:48:50|192.54|190.44|192.59|190.49|192.59|190.49|192.54|190.44|17
1653418140000|2022-05-24 18:49:00|192.6|190.5|192.28|190.18|192.6|190.5|192.25|190.15|25
1653418150000|2022-05-24 18:49:10|192.29|190.19|192.38|190.28|192.38|190.28|192.22|190.12|21
1653418160000|2022-05-24 18:49:20|192.37|190.27|192.16|190.06|192.37|190.27|192.15|190.05|20
1653418170000|2022-05-24 18:49:30|192.15|190.05|192.19|190.09|192.2|190.1|192.09|189.99|26
1653418180000|2022-05-24 18:49:40|192.2|190.1|192.23|190.13|192.25|190.15|192.2|190.1|18
1653418190000|2022-05-24 18:49:50|192.24|190.14|192.26|190.16|192.26|190.16|192.14|190.04|22
1653418200000|2022-05-24 18:50:00|192.28|190.18|192.17|190.07|192.28|190.18|192.04|189.94|25
1653418210000|2022-05-24 18:50:10|192.16|190.06|192.1|190|192.16|190.06|192.03|189.93|25
1653418220000|2022-05-24 18:50:20|192.09|189.99|192.16|190.06|192.16|190.06|192.09|189.99|14
1653418230000|2022-05-24 18:50:30|192.17|190.07|192.49|190.39|192.49|190.39|192.16|190.06|18
1653418240000|2022-05-24 18:50:40|192.5|190.4|192.33|190.23|192.52|190.42|192.25|190.15|28
1653418250000|2022-05-24 18:50:50|192.32|190.22|192.3|190.2|192.32|190.22|192.27|190.17|14
1653418260000|2022-05-24 18:51:00|192.31|190.21|192.27|190.17|192.35|190.25|192.27|190.17|8
1653418270000|2022-05-24 18:51:10|192.3|190.2|192.35|190.25|192.35|190.25|192.28|190.18|17
1653418280000|2022-05-24 18:51:20|192.32|190.22|192.35|190.25|192.37|190.27|192.3|190.2|18
1653418290000|2022-05-24 18:51:30|192.34|190.24|192.33|190.23|192.34|190.24|192.33|190.23|2
1653418300000|2022-05-24 18:51:40|192.35|190.25|192.35|190.25|192.39|190.29|192.33|190.23|10
1653418310000|2022-05-24 18:51:50|192.34|190.24|192.34|190.24|192.36|190.26|192.3|190.2|21
1653418320000|2022-05-24 18:52:00|192.35|190.25|192.33|190.23|192.36|190.26|192.31|190.21|19
1653418330000|2022-05-24 18:52:10|192.32|190.22|192.26|190.16|192.32|190.22|192.25|190.15|10
1653418340000|2022-05-24 18:52:20|192.3|190.2|192.32|190.22|192.32|190.22|192.25|190.15|10
1653418350000|2022-05-24 18:52:30|192.31|190.21|192.4|190.3|192.41|190.31|192.31|190.21|11
1653418360000|2022-05-24 18:52:40|192.41|190.31|192.36|190.26|192.41|190.31|192.36|190.26|10
1653418370000|2022-05-24 18:52:50|192.39|190.29|192.38|190.28|192.41|190.31|192.37|190.27|12
1653418380000|2022-05-24 18:53:00|192.4|190.3|192.33|190.23|192.4|190.3|192.32|190.22|16
1653418390000|2022-05-24 18:53:10|192.34|190.24|192.3|190.2|192.36|190.26|192.3|190.2|8
1653418400000|2022-05-24 18:53:20|192.29|190.19|192.23|190.13|192.3|190.2|192.23|190.13|12
1653418410000|2022-05-24 18:53:30|192.27|190.17|192.27|190.17|192.31|190.21|192.27|190.17|6
1653418420000|2022-05-24 18:53:40|192.29|190.19|192.28|190.18|192.31|190.21|192.28|190.18|6
1653418430000|2022-05-24 18:53:50|192.31|190.21|192.32|190.22|192.32|190.22|192.29|190.19|7
1653418440000|2022-05-24 18:54:00|192.35|190.25|192.29|190.19|192.35|190.25|192.29|190.19|13
1653418450000|2022-05-24 18:54:10|192.28|190.18|192.3|190.2|192.32|190.22|192.27|190.17|9
1653418460000|2022-05-24 18:54:20|192.29|190.19|192.28|190.18|192.3|190.2|192.28|190.18|5
1653418470000|2022-05-24 18:54:30|192.27|190.17|192.3|190.2|192.31|190.21|192.27|190.17|7
1653418480000|2022-05-24 18:54:40|192.29|190.19|192.12|190.02|192.3|190.2|192.12|190.02|11
1653418490000|2022-05-24 18:54:50|192.11|190.01|192.17|190.07|192.17|190.07|192.08|189.98|12
1653418500000|2022-05-24 18:55:00|192.18|190.08|192.09|189.99|192.18|190.08|192.09|189.99|8
1653418510000|2022-05-24 18:55:10|192.08|189.98|192.1|190|192.12|190.02|192.08|189.98|9
1653418520000|2022-05-24 18:55:20|192.11|190.01|192.19|190.09|192.19|190.09|192.11|190.01|7
1653418530000|2022-05-24 18:55:30|192.18|190.08|191.92|189.82|192.18|190.08|191.91|189.81|12
1653418540000|2022-05-24 18:55:40|191.93|189.83|191.75|189.65|191.95|189.85|191.72|189.62|22
1653418550000|2022-05-24 18:55:50|191.77|189.67|191.74|189.64|191.79|189.69|191.72|189.62|14
1653418560000|2022-05-24 18:56:00|191.72|189.62|191.76|189.66|191.77|189.67|191.72|189.62|9
1653418570000|2022-05-24 18:56:10|191.77|189.67|192|189.9|192.02|189.92|191.77|189.67|23
1653418580000|2022-05-24 18:56:20|192.01|189.91|191.74|189.64|192.02|189.92|191.74|189.64|23
1653418590000|2022-05-24 18:56:30|191.73|189.63|191.83|189.73|191.88|189.78|191.73|189.63|28
1653418600000|2022-05-24 18:56:40|191.82|189.72|191.74|189.64|191.82|189.72|191.74|189.64|15
1653418610000|2022-05-24 18:56:50|191.73|189.63|191.75|189.65|191.77|189.67|191.72|189.62|15
1653418620000|2022-05-24 18:57:00|191.76|189.66|191.79|189.69|191.82|189.72|191.75|189.65|19
1653418630000|2022-05-24 18:57:10|191.8|189.7|191.86|189.76|191.86|189.76|191.8|189.7|15
1653418640000|2022-05-24 18:57:20|191.84|189.74|191.87|189.77|191.9|189.8|191.83|189.73|15
1653418650000|2022-05-24 18:57:30|191.89|189.79|192.01|189.91|192.01|189.91|191.89|189.79|13
1653418660000|2022-05-24 18:57:40|192|189.9|192.05|189.95|192.05|189.95|191.98|189.88|16
1653418670000|2022-05-24 18:57:50|192.06|189.96|192.01|189.91|192.06|189.96|191.99|189.89|12
1653418680000|2022-05-24 18:58:00|192.02|189.92|191.98|189.88|192.05|189.95|191.98|189.88|5
1653418690000|2022-05-24 18:58:10|192.01|189.91|191.99|189.89|192.01|189.91|191.97|189.87|10
1653418700000|2022-05-24 18:58:20|191.98|189.88|191.92|189.82|192.01|189.91|191.92|189.82|11
1653418710000|2022-05-24 18:58:30|191.93|189.83|192.13|190.03|192.13|190.03|191.93|189.83|16
1653418720000|2022-05-24 18:58:40|192.14|190.04|192.06|189.96|192.14|190.04|192.04|189.94|14
1653418730000|2022-05-24 18:58:50|192.05|189.95|191.94|189.84|192.05|189.95|191.92|189.82|21
1653418740000|2022-05-24 18:59:00|191.93|189.83|191.88|189.78|191.93|189.83|191.88|189.78|7
1653418750000|2022-05-24 18:59:10|191.87|189.77|192.03|189.93|192.03|189.93|191.87|189.77|10
1653418770000|2022-05-24 18:59:30|192.05|189.95|192.09|189.99|192.09|189.99|192.05|189.95|5
1653418780000|2022-05-24 18:59:40|192.1|190|192.1|190|192.1|190|192.07|189.97|7
1653418790000|2022-05-24 18:59:50|192.09|189.99|192.2|190.1|192.21|190.11|192.09|189.99|16
1653418800000|2022-05-24 19:00:00|192.18|190.08|192.19|190.09|192.21|190.11|192.16|190.06|19
1653418810000|2022-05-24 19:00:10|192.2|190.1|192.15|190.05|192.21|190.11|192.15|190.05|4
1653418830000|2022-05-24 19:00:30|192.16|190.06|192.22|190.12|192.22|190.12|192.16|190.06|4
1653418840000|2022-05-24 19:00:40|192.33|190.23|192.47|190.37|192.47|190.37|192.31|190.21|14
1653418850000|2022-05-24 19:00:50|192.46|190.36|192.63|190.53|192.63|190.53|192.46|190.36|11
1653418860000|2022-05-24 19:01:00|192.62|190.52|192.95|190.85|192.95|190.85|192.56|190.46|23
1653418870000|2022-05-24 19:01:10|192.98|190.88|192.87|190.77|193|190.9|192.81|190.71|18
1653418880000|2022-05-24 19:01:20|192.9|190.8|192.92|190.82|193.02|190.92|192.89|190.79|18
1653418890000|2022-05-24 19:01:30|192.91|190.81|192.84|190.74|192.91|190.81|192.81|190.71|15
1653418900000|2022-05-24 19:01:40|192.83|190.73|192.84|190.74|192.86|190.76|192.81|190.71|11
1653418910000|2022-05-24 19:01:50|192.83|190.73|192.79|190.69|192.84|190.74|192.79|190.69|4
1653418920000|2022-05-24 19:02:00|192.85|190.75|192.79|190.69|192.85|190.75|192.79|190.69|12
1653418930000|2022-05-24 19:02:10|192.81|190.71|192.75|190.65|192.81|190.71|192.7|190.6|19
1653418940000|2022-05-24 19:02:20|192.74|190.64|192.74|190.64|192.77|190.67|192.73|190.63|14
1653418950000|2022-05-24 19:02:30|192.76|190.66|192.87|190.77|192.89|190.79|192.76|190.66|12
1653418960000|2022-05-24 19:02:40|192.84|190.74|192.84|190.74|192.84|190.74|192.78|190.68|15
1653418970000|2022-05-24 19:02:50|192.81|190.71|192.79|190.69|192.82|190.72|192.76|190.66|14
1653418980000|2022-05-24 19:03:00|192.78|190.68|192.8|190.7|192.83|190.73|192.75|190.65|11
1653418990000|2022-05-24 19:03:10|192.82|190.72|192.95|190.85|192.96|190.86|192.8|190.7|16
1653419000000|2022-05-24 19:03:20|192.96|190.86|193.07|190.97|193.08|190.98|192.96|190.86|28
1653419010000|2022-05-24 19:03:30|193.08|190.98|193.41|191.31|193.42|191.32|193.08|190.98|29
1653419020000|2022-05-24 19:03:40|193.42|191.32|193.45|191.35|193.5|191.4|193.36|191.26|21
1653419030000|2022-05-24 19:03:50|193.44|191.34|193.44|191.34|193.5|191.4|193.43|191.33|19
1653419040000|2022-05-24 19:04:00|193.43|191.33|193.38|191.28|193.48|191.38|193.36|191.26|18
1653419050000|2022-05-24 19:04:10|193.37|191.27|193.45|191.35|193.46|191.36|193.36|191.26|12
1653419060000|2022-05-24 19:04:20|193.46|191.36|193.52|191.42|193.53|191.43|193.43|191.33|14
1653419070000|2022-05-24 19:04:30|193.51|191.41|193.46|191.36|193.51|191.41|193.45|191.35|14
1653419080000|2022-05-24 19:04:40|193.45|191.35|193.41|191.31|193.53|191.43|193.36|191.26|16
1653419090000|2022-05-24 19:04:50|193.42|191.32|193.45|191.35|193.48|191.38|193.42|191.32|15
1653419100000|2022-05-24 19:05:00|193.46|191.36|193.41|191.31|193.46|191.36|193.38|191.28|12
1653419110000|2022-05-24 19:05:10|193.42|191.32|193.57|191.47|193.6|191.5|193.39|191.29|15
1653419120000|2022-05-24 19:05:20|193.58|191.48|193.74|191.64|193.81|191.71|193.58|191.48|23
1653419130000|2022-05-24 19:05:30|193.73|191.63|194|191.9|194.02|191.92|193.7|191.6|21
1653419140000|2022-05-24 19:05:40|194.02|191.92|193.95|191.85|194.03|191.93|193.95|191.85|22
1653419150000|2022-05-24 19:05:50|193.98|191.88|193.94|191.84|194|191.9|193.93|191.83|23
1653419160000|2022-05-24 19:06:00|193.92|191.82|193.91|191.81|193.94|191.84|193.9|191.8|10
1653419170000|2022-05-24 19:06:10|193.9|191.8|193.89|191.79|193.92|191.82|193.86|191.76|14
1653419180000|2022-05-24 19:06:20|193.91|191.81|193.9|191.8|193.92|191.82|193.89|191.79|8
1653419190000|2022-05-24 19:06:30|193.91|191.81|193.94|191.84|193.94|191.84|193.89|191.79|12
1653419200000|2022-05-24 19:06:40|193.95|191.85|193.89|191.79|193.95|191.85|193.89|191.79|11
1653419210000|2022-05-24 19:06:50|193.88|191.78|193.88|191.78|193.93|191.83|193.86|191.76|15
1653419220000|2022-05-24 19:07:00|193.91|191.81|193.86|191.76|193.91|191.81|193.82|191.72|19
1653419230000|2022-05-24 19:07:10|193.85|191.75|193.9|191.8|193.95|191.85|193.83|191.73|20
1653419240000|2022-05-24 19:07:20|193.89|191.79|193.86|191.76|193.89|191.79|193.86|191.76|7
1653419250000|2022-05-24 19:07:30|193.88|191.78|193.87|191.77|193.89|191.79|193.87|191.77|6
1653419260000|2022-05-24 19:07:40|193.88|191.78|193.89|191.79|193.89|191.79|193.88|191.78|2
1653419270000|2022-05-24 19:07:50|193.88|191.78|193.56|191.46|193.88|191.78|193.56|191.46|13
1653419280000|2022-05-24 19:08:00|193.55|191.45|193.48|191.38|193.55|191.45|193.45|191.35|18
1653419290000|2022-05-24 19:08:10|193.47|191.37|193.55|191.45|193.55|191.45|193.44|191.34|10
1653419300000|2022-05-24 19:08:20|193.54|191.44|193.48|191.38|193.54|191.44|193.47|191.37|9
1653419310000|2022-05-24 19:08:30|193.47|191.37|193.34|191.24|193.47|191.37|193.33|191.23|10
1653419320000|2022-05-24 19:08:40|193.32|191.22|193.37|191.27|193.4|191.3|193.31|191.21|15
1653419330000|2022-05-24 19:08:50|193.38|191.28|193.4|191.3|193.4|191.3|193.34|191.24|19
1653419340000|2022-05-24 19:09:00|193.41|191.31|193.33|191.23|193.42|191.32|193.33|191.23|16
1653419350000|2022-05-24 19:09:10|193.36|191.26|193.44|191.34|193.46|191.36|193.36|191.26|11
1653419360000|2022-05-24 19:09:20|193.43|191.33|193.45|191.35|193.45|191.35|193.41|191.31|11
1653419370000|2022-05-24 19:09:30|193.44|191.34|193.47|191.37|193.47|191.37|193.43|191.33|6
1653419380000|2022-05-24 19:09:40|193.45|191.35|193.38|191.28|193.45|191.35|193.38|191.28|9
1653419390000|2022-05-24 19:09:50|193.39|191.29|193.37|191.27|193.43|191.33|193.36|191.26|12
1653419400000|2022-05-24 19:10:00|193.38|191.28|193.43|191.33|193.47|191.37|193.34|191.24|21
1653419410000|2022-05-24 19:10:10|193.46|191.36|193.69|191.59|193.7|191.6|193.46|191.36|19
1653419420000|2022-05-24 19:10:20|193.68|191.58|193.78|191.68|193.81|191.71|193.64|191.54|22
1653419430000|2022-05-24 19:10:30|193.76|191.66|193.56|191.46|193.76|191.66|193.56|191.46|21
1653419440000|2022-05-24 19:10:40|193.54|191.44|193.51|191.41|193.56|191.46|193.51|191.41|11
1653419450000|2022-05-24 19:10:50|193.52|191.42|193.52|191.42|193.56|191.46|193.51|191.41|12
1653419460000|2022-05-24 19:11:00|193.51|191.41|193.43|191.33|193.55|191.45|193.27|191.17|27
1653419470000|2022-05-24 19:11:10|193.44|191.34|193.4|191.3|193.44|191.34|193.4|191.3|10
1653419480000|2022-05-24 19:11:20|193.39|191.29|193.37|191.27|193.39|191.29|193.32|191.22|10
1653419490000|2022-05-24 19:11:30|193.36|191.26|193.39|191.29|193.41|191.31|193.33|191.23|9
1653419500000|2022-05-24 19:11:40|193.4|191.3|193.41|191.31|193.44|191.34|193.39|191.29|15
1653419510000|2022-05-24 19:11:50|193.42|191.32|193.41|191.31|193.43|191.33|193.41|191.31|6
1653419520000|2022-05-24 19:12:00|193.4|191.3|193.43|191.33|193.43|191.33|193.4|191.3|3
1653419530000|2022-05-24 19:12:10|193.45|191.35|193.5|191.4|193.56|191.46|193.45|191.35|14
1653419540000|2022-05-24 19:12:20|193.49|191.39|193.48|191.38|193.56|191.46|193.48|191.38|15
1653419550000|2022-05-24 19:12:30|193.46|191.36|193.49|191.39|193.49|191.39|193.46|191.36|5
1653419560000|2022-05-24 19:12:40|193.48|191.38|193.63|191.53|193.64|191.54|193.46|191.36|18
1653419570000|2022-05-24 19:12:50|193.62|191.52|193.32|191.22|193.62|191.52|193.32|191.22|19
1653419580000|2022-05-24 19:13:00|193.33|191.23|193.24|191.14|193.4|191.3|193.24|191.14|18
1653419590000|2022-05-24 19:13:10|193.25|191.15|193.32|191.22|193.32|191.22|193.2|191.1|23
1653419600000|2022-05-24 19:13:20|193.38|191.28|193.39|191.29|193.43|191.33|193.37|191.27|14
1653419610000|2022-05-24 19:13:30|193.42|191.32|193.41|191.31|193.45|191.35|193.41|191.31|16
1653419620000|2022-05-24 19:13:40|193.4|191.3|193.33|191.23|193.4|191.3|193.31|191.21|13
1653419630000|2022-05-24 19:13:50|193.32|191.22|193.25|191.15|193.32|191.22|193.23|191.13|17
1653419640000|2022-05-24 19:14:00|193.26|191.16|193.36|191.26|193.36|191.26|193.24|191.14|15
1653419650000|2022-05-24 19:14:10|193.33|191.23|193.23|191.13|193.36|191.26|193.23|191.13|14
1653419660000|2022-05-24 19:14:20|193.27|191.17|193.27|191.17|193.29|191.19|193.24|191.14|11
1653419670000|2022-05-24 19:14:30|193.26|191.16|193.24|191.14|193.27|191.17|193.24|191.14|11
1653419680000|2022-05-24 19:14:40|193.26|191.16|193.38|191.28|193.39|191.29|193.24|191.14|16
1653419690000|2022-05-24 19:14:50|193.39|191.29|193.37|191.27|193.39|191.29|193.34|191.24|10
1653419700000|2022-05-24 19:15:00|193.39|191.29|193.48|191.38|193.48|191.38|193.39|191.29|7
1653419710000|2022-05-24 19:15:10|193.46|191.36|193.47|191.37|193.48|191.38|193.43|191.33|14
1653419720000|2022-05-24 19:15:20|193.45|191.35|193.35|191.25|193.46|191.36|193.35|191.25|12
1653419730000|2022-05-24 19:15:30|193.34|191.24|193.25|191.15|193.34|191.24|193.24|191.14|15
1653419740000|2022-05-24 19:15:40|193.23|191.13|193.21|191.11|193.23|191.13|193.17|191.07|11
1653419750000|2022-05-24 19:15:50|193.2|191.1|193.16|191.06|193.2|191.1|193.15|191.05|15
1653419760000|2022-05-24 19:16:00|193.15|191.05|193.16|191.06|193.17|191.07|193.14|191.04|9
1653419770000|2022-05-24 19:16:10|193.17|191.07|193.31|191.21|193.33|191.23|193.16|191.06|18
1653419780000|2022-05-24 19:16:20|193.3|191.2|193.28|191.18|193.32|191.22|193.24|191.14|18
1653419790000|2022-05-24 19:16:30|193.3|191.2|193.28|191.18|193.31|191.21|193.26|191.16|17
1653419800000|2022-05-24 19:16:40|193.27|191.17|193.24|191.14|193.37|191.27|193.23|191.13|16
1653419810000|2022-05-24 19:16:50|193.25|191.15|193.27|191.17|193.29|191.19|193.24|191.14|17
1653419820000|2022-05-24 19:17:00|193.26|191.16|193.25|191.15|193.26|191.16|193.23|191.13|5
1653419830000|2022-05-24 19:17:10|193.26|191.16|193.22|191.12|193.27|191.17|193.22|191.12|15
1653419840000|2022-05-24 19:17:20|193.2|191.1|193.21|191.11|193.23|191.13|193.19|191.09|8
1653419850000|2022-05-24 19:17:30|193.22|191.12|193.23|191.13|193.24|191.14|193.21|191.11|11
1653419860000|2022-05-24 19:17:40|193.22|191.12|193.16|191.06|193.24|191.14|193.14|191.04|14
1653419870000|2022-05-24 19:17:50|193.17|191.07|193.17|191.07|193.17|191.07|193.17|191.07|1
1653419880000|2022-05-24 19:18:00|193.25|191.15|193.21|191.11|193.25|191.15|193.21|191.11|7
1653419890000|2022-05-24 19:18:10|193.24|191.14|193.24|191.14|193.25|191.15|193.21|191.11|12
1653419900000|2022-05-24 19:18:20|193.23|191.13|193.38|191.28|193.4|191.3|193.23|191.13|15
1653419910000|2022-05-24 19:18:30|193.41|191.31|193.28|191.18|193.48|191.38|193.28|191.18|25
1653419920000|2022-05-24 19:18:40|193.27|191.17|193.24|191.14|193.36|191.26|193.24|191.14|23
1653419930000|2022-05-24 19:18:50|193.26|191.16|193.21|191.11|193.26|191.16|193.18|191.08|13
1653419940000|2022-05-24 19:19:00|193.2|191.1|193.17|191.07|193.21|191.11|193.15|191.05|12
1653419950000|2022-05-24 19:19:10|193.16|191.06|193.17|191.07|193.19|191.09|193.15|191.05|15
1653419960000|2022-05-24 19:19:20|193.18|191.08|193.15|191.05|193.18|191.08|193.15|191.05|10
1653419970000|2022-05-24 19:19:30|193.16|191.06|193.14|191.04|193.18|191.08|193.14|191.04|11
1653419980000|2022-05-24 19:19:40|193.17|191.07|193.15|191.05|193.17|191.07|193.14|191.04|14
1653419990000|2022-05-24 19:19:50|193.14|191.04|193.13|191.03|193.17|191.07|193.13|191.03|11
1653420000000|2022-05-24 19:20:00|193.16|191.06|193|190.9|193.16|191.06|192.93|190.83|20
1653420010000|2022-05-24 19:20:10|192.99|190.89|192.81|190.71|193.01|190.91|192.79|190.69|22
1653420020000|2022-05-24 19:20:20|192.88|190.78|192.7|190.6|192.88|190.78|192.7|190.6|18
1653420030000|2022-05-24 19:20:30|192.71|190.61|192.62|190.52|192.76|190.66|192.62|190.52|13
1653420040000|2022-05-24 19:20:40|192.61|190.51|192.54|190.44|192.61|190.51|192.54|190.44|10
1653420050000|2022-05-24 19:20:50|192.55|190.45|192.75|190.65|192.82|190.72|192.55|190.45|20
1653420060000|2022-05-24 19:21:00|192.76|190.66|192.76|190.66|192.81|190.71|192.71|190.61|22
1653420070000|2022-05-24 19:21:10|192.75|190.65|192.7|190.6|192.75|190.65|192.68|190.58|23
1653420080000|2022-05-24 19:21:20|192.71|190.61|192.8|190.7|192.8|190.7|192.69|190.59|12
1653420090000|2022-05-24 19:21:30|192.81|190.71|193|190.9|193|190.9|192.81|190.71|14
1653420100000|2022-05-24 19:21:40|193.02|190.92|193.1|191|193.16|191.06|193.02|190.92|29
1653420110000|2022-05-24 19:21:50|193.11|191.01|193.22|191.12|193.23|191.13|193.08|190.98|22
1653420120000|2022-05-24 19:22:00|193.3|191.2|193.5|191.4|193.54|191.44|193.3|191.2|25
1653420130000|2022-05-24 19:22:10|193.51|191.41|193.51|191.41|193.64|191.54|193.5|191.4|20
1653420140000|2022-05-24 19:22:20|193.49|191.39|193.49|191.39|193.52|191.42|193.48|191.38|10
1653420150000|2022-05-24 19:22:30|193.51|191.41|193.63|191.53|193.63|191.53|193.5|191.4|17
1653420160000|2022-05-24 19:22:40|193.61|191.51|193.62|191.52|193.62|191.52|193.58|191.48|18
1653420170000|2022-05-24 19:22:50|193.63|191.53|193.66|191.56|193.71|191.61|193.62|191.52|18
1653420180000|2022-05-24 19:23:00|193.65|191.55|193.57|191.47|193.69|191.59|193.54|191.44|19
1653420190000|2022-05-24 19:23:10|193.55|191.45|193.61|191.51|193.61|191.51|193.49|191.39|9
1653420200000|2022-05-24 19:23:20|193.6|191.5|193.52|191.42|193.6|191.5|193.52|191.42|12
1653420210000|2022-05-24 19:23:30|193.51|191.41|193.61|191.51|193.65|191.55|193.47|191.37|17
1653420220000|2022-05-24 19:23:40|193.59|191.49|193.6|191.5|193.6|191.5|193.57|191.47|7
1653420230000|2022-05-24 19:23:50|193.63|191.53|193.55|191.45|193.63|191.53|193.54|191.44|7
1653420240000|2022-05-24 19:24:00|193.56|191.46|193.62|191.52|193.63|191.53|193.56|191.46|22
1653420250000|2022-05-24 19:24:10|193.61|191.51|193.64|191.54|193.64|191.54|193.56|191.46|10
1653420260000|2022-05-24 19:24:20|193.63|191.53|193.76|191.66|193.8|191.7|193.63|191.53|23
1653420270000|2022-05-24 19:24:30|193.78|191.68|193.75|191.65|193.8|191.7|193.74|191.64|14
1653420280000|2022-05-24 19:24:40|193.76|191.66|193.74|191.64|193.78|191.68|193.73|191.63|18
1653420290000|2022-05-24 19:24:50|193.76|191.66|193.86|191.76|193.91|191.81|193.73|191.63|22
1653420300000|2022-05-24 19:25:00|193.85|191.75|193.8|191.7|193.86|191.76|193.72|191.62|22
1653420310000|2022-05-24 19:25:10|193.79|191.69|193.7|191.6|193.79|191.69|193.67|191.57|15
1653420320000|2022-05-24 19:25:20|193.71|191.61|193.66|191.56|193.71|191.61|193.64|191.54|10
1653420330000|2022-05-24 19:25:30|193.65|191.55|193.96|191.86|193.96|191.86|193.64|191.54|19
1653420340000|2022-05-24 19:25:40|193.95|191.85|194.12|192.02|194.17|192.07|193.95|191.85|19
1653420350000|2022-05-24 19:25:50|194.14|192.04|194.07|191.97|194.14|192.04|194.04|191.94|18
1653420360000|2022-05-24 19:26:00|194.09|191.99|194.15|192.05|194.17|192.07|194.09|191.99|21
1653420370000|2022-05-24 19:26:10|194.16|192.06|194.29|192.19|194.34|192.24|194.14|192.04|17
1653420380000|2022-05-24 19:26:20|194.3|192.2|194.41|192.31|194.41|192.31|194.3|192.2|14
1653420390000|2022-05-24 19:26:30|194.38|192.28|194.48|192.38|194.56|192.46|194.38|192.28|24
1653420400000|2022-05-24 19:26:40|194.49|192.39|194.71|192.61|194.75|192.65|194.49|192.39|25
1653420410000|2022-05-24 19:26:50|194.72|192.62|194.79|192.69|194.8|192.7|194.72|192.62|18
1653420420000|2022-05-24 19:27:00|194.81|192.71|194.77|192.67|194.89|192.79|194.75|192.65|21
1653420430000|2022-05-24 19:27:10|194.76|192.66|194.9|192.8|194.92|192.82|194.76|192.66|26
1653420440000|2022-05-24 19:27:20|194.89|192.79|195|192.9|195.02|192.92|194.89|192.79|14
1653420450000|2022-05-24 19:27:30|195.01|192.91|194.74|192.64|195.01|192.91|194.74|192.64|19
1653420460000|2022-05-24 19:27:40|194.7|192.6|194.62|192.52|194.78|192.68|194.62|192.52|22
1653420470000|2022-05-24 19:27:50|194.61|192.51|194.66|192.56|194.66|192.56|194.56|192.46|9
1653420480000|2022-05-24 19:28:00|194.67|192.57|194.57|192.47|194.67|192.57|194.57|192.47|14
1653420490000|2022-05-24 19:28:10|194.48|192.38|194.38|192.28|194.48|192.38|194.38|192.28|8
1653420500000|2022-05-24 19:28:20|194.37|192.27|194.38|192.28|194.39|192.29|194.37|192.27|3
1653420510000|2022-05-24 19:28:30|194.35|192.25|194.33|192.23|194.35|192.25|194.17|192.07|14
1653420520000|2022-05-24 19:28:40|194.27|192.17|194.41|192.31|194.41|192.31|194.25|192.15|10
1653420530000|2022-05-24 19:28:50|194.42|192.32|194.39|192.29|194.42|192.32|194.38|192.28|6
1653420540000|2022-05-24 19:29:00|194.4|192.3|194.36|192.26|194.5|192.4|194.35|192.25|21
1653420550000|2022-05-24 19:29:10|194.35|192.25|194.4|192.3|194.44|192.34|194.35|192.25|14
1653420560000|2022-05-24 19:29:20|194.42|192.32|194.36|192.26|194.42|192.32|194.34|192.24|16
1653420570000|2022-05-24 19:29:30|194.35|192.25|194.36|192.26|194.46|192.36|194.35|192.25|12
1653420580000|2022-05-24 19:29:40|194.37|192.27|194.42|192.32|194.43|192.33|194.37|192.27|5
1653420590000|2022-05-24 19:29:50|194.43|192.33|194.48|192.38|194.49|192.39|194.43|192.33|11
1653420600000|2022-05-24 19:30:00|194.49|192.39|194.51|192.41|194.52|192.42|194.46|192.36|10
1653420610000|2022-05-24 19:30:10|194.46|192.36|194.51|192.41|194.51|192.41|194.46|192.36|9
1653420620000|2022-05-24 19:30:20|194.52|192.42|194.56|192.46|194.58|192.48|194.52|192.42|8
1653420630000|2022-05-24 19:30:30|194.54|192.44|194.59|192.49|194.59|192.49|194.54|192.44|9
1653420640000|2022-05-24 19:30:40|194.57|192.47|194.52|192.42|194.57|192.47|194.52|192.42|5
1653420650000|2022-05-24 19:30:50|194.53|192.43|194.65|192.55|194.65|192.55|194.53|192.43|6
1653420660000|2022-05-24 19:31:00|194.66|192.56|194.64|192.54|194.68|192.58|194.64|192.54|11
1653420670000|2022-05-24 19:31:10|194.65|192.55|194.55|192.45|194.65|192.55|194.55|192.45|11
1653420680000|2022-05-24 19:31:20|194.6|192.5|194.56|192.46|194.61|192.51|194.54|192.44|18
1653420690000|2022-05-24 19:31:30|194.54|192.44|194.6|192.5|194.6|192.5|194.54|192.44|10
1653420700000|2022-05-24 19:31:40|194.61|192.51|194.6|192.5|194.61|192.51|194.55|192.45|8
1653420710000|2022-05-24 19:31:50|194.61|192.51|194.6|192.5|194.64|192.54|194.6|192.5|10
1653420720000|2022-05-24 19:32:00|194.59|192.49|194.61|192.51|194.62|192.52|194.59|192.49|11
1653420730000|2022-05-24 19:32:10|194.6|192.5|194.69|192.59|194.69|192.59|194.6|192.5|10
1653420740000|2022-05-24 19:32:20|194.7|192.6|194.7|192.6|194.73|192.63|194.68|192.58|9
1653420750000|2022-05-24 19:32:30|194.68|192.58|194.7|192.6|194.71|192.61|194.68|192.58|9
1653420760000|2022-05-24 19:32:40|194.69|192.59|194.65|192.55|194.69|192.59|194.62|192.52|6
1653420770000|2022-05-24 19:32:50|194.66|192.56|194.67|192.57|194.69|192.59|194.66|192.56|13
1653420780000|2022-05-24 19:33:00|194.68|192.58|194.76|192.66|194.76|192.66|194.67|192.57|9
1653420790000|2022-05-24 19:33:10|194.7|192.6|194.69|192.59|194.7|192.6|194.62|192.52|14
1653420800000|2022-05-24 19:33:20|194.67|192.57|194.63|192.53|194.67|192.57|194.61|192.51|8
1653420810000|2022-05-24 19:33:30|194.64|192.54|194.61|192.51|194.64|192.54|194.61|192.51|3
1653420830000|2022-05-24 19:33:50|194.68|192.58|194.71|192.61|194.79|192.69|194.68|192.58|14
1653420840000|2022-05-24 19:34:00|194.69|192.59|194.67|192.57|194.7|192.6|194.64|192.54|7
1653420850000|2022-05-24 19:34:10|194.66|192.56|194.62|192.52|194.68|192.58|194.62|192.52|9
1653420860000|2022-05-24 19:34:20|194.63|192.53|194.69|192.59|194.69|192.59|194.63|192.53|8
1653420870000|2022-05-24 19:34:30|194.68|192.58|194.67|192.57|194.68|192.58|194.62|192.52|12
1653420880000|2022-05-24 19:34:40|194.66|192.56|194.69|192.59|194.69|192.59|194.65|192.55|6
1653420890000|2022-05-24 19:34:50|194.7|192.6|194.68|192.58|194.7|192.6|194.66|192.56|6
1653420900000|2022-05-24 19:35:00|194.67|192.57|194.87|192.77|194.88|192.78|194.64|192.54|17
1653420910000|2022-05-24 19:35:10|194.86|192.76|194.83|192.73|194.86|192.76|194.79|192.69|13
1653420920000|2022-05-24 19:35:20|194.82|192.72|194.66|192.56|194.86|192.76|194.66|192.56|16
1653420930000|2022-05-24 19:35:30|194.64|192.54|194.65|192.55|194.67|192.57|194.64|192.54|11
1653420940000|2022-05-24 19:35:40|194.66|192.56|194.9|192.8|194.9|192.8|194.66|192.56|19
1653420950000|2022-05-24 19:35:50|194.91|192.81|195.1|193|195.1|193|194.91|192.81|16
1653420960000|2022-05-24 19:36:00|195.11|193.01|195.23|193.13|195.23|193.13|195.05|192.95|22
1653420970000|2022-05-24 19:36:10|195.24|193.14|195.34|193.24|195.43|193.33|195.24|193.14|22
1653420980000|2022-05-24 19:36:20|195.36|193.26|195.34|193.24|195.42|193.32|195.34|193.24|18
1653420990000|2022-05-24 19:36:30|195.35|193.25|195.2|193.1|195.37|193.27|195.19|193.09|19
1653421000000|2022-05-24 19:36:40|195.17|193.07|195.16|193.06|195.2|193.1|195.14|193.04|13
1653421010000|2022-05-24 19:36:50|195.14|193.04|195.1|193|195.14|193.04|195.04|192.94|17
1653421020000|2022-05-24 19:37:00|195.14|193.04|195.15|193.05|195.25|193.15|195.11|193.01|22
1653421030000|2022-05-24 19:37:10|195.12|193.02|195.23|193.13|195.25|193.15|195.1|193|24
1653421040000|2022-05-24 19:37:20|195.26|193.16|195.21|193.11|195.36|193.26|195.2|193.1|19
1653421050000|2022-05-24 19:37:30|195.24|193.14|195.15|193.05|195.24|193.14|195.13|193.03|22
1653421060000|2022-05-24 19:37:40|195.16|193.06|195.22|193.12|195.35|193.25|195.16|193.06|23
1653421070000|2022-05-24 19:37:50|195.21|193.11|195.25|193.15|195.29|193.19|195.21|193.11|12
1653421080000|2022-05-24 19:38:00|195.24|193.14|195.28|193.18|195.3|193.2|195.24|193.14|11
1653421090000|2022-05-24 19:38:10|195.3|193.2|195.39|193.29|195.43|193.33|195.3|193.2|18
1653421100000|2022-05-24 19:38:20|195.37|193.27|195.43|193.33|195.44|193.34|195.37|193.27|10
1653421110000|2022-05-24 19:38:30|195.44|193.34|195.43|193.33|195.45|193.35|195.43|193.33|4
1653421120000|2022-05-24 19:38:40|195.44|193.34|195.43|193.33|195.44|193.34|195.43|193.33|4
1653421130000|2022-05-24 19:38:50|195.44|193.34|195.43|193.33|195.44|193.34|195.43|193.33|2
1653421140000|2022-05-24 19:39:00|195.44|193.34|195.43|193.33|195.44|193.34|195.43|193.33|4
1653421150000|2022-05-24 19:39:10|195.44|193.34|195.5|193.4|195.5|193.4|195.43|193.33|14
1653421160000|2022-05-24 19:39:20|195.51|193.41|195.5|193.4|195.51|193.41|195.47|193.37|12
1653421170000|2022-05-24 19:39:30|195.51|193.41|195.63|193.53|195.69|193.59|195.51|193.41|21
1653421180000|2022-05-24 19:39:40|195.62|193.52|195.22|193.12|195.63|193.53|195.22|193.12|27
1653421190000|2022-05-24 19:39:50|195.21|193.11|195.42|193.32|195.42|193.32|195.2|193.1|18
1653421200000|2022-05-24 19:40:00|195.46|193.36|195.26|193.16|195.46|193.36|195.25|193.15|17
1653421210000|2022-05-24 19:40:10|195.25|193.15|195.21|193.11|195.25|193.15|195.15|193.05|22
1653421220000|2022-05-24 19:40:20|195.2|193.1|195.26|193.16|195.28|193.18|195.18|193.08|18
1653421230000|2022-05-24 19:40:30|195.24|193.14|195.27|193.17|195.29|193.19|195.22|193.12|23
1653421240000|2022-05-24 19:40:40|195.26|193.16|195.29|193.19|195.31|193.21|195.22|193.12|22
1653421250000|2022-05-24 19:40:50|195.27|193.17|195.12|193.02|195.27|193.17|195.12|193.02|17
1653421260000|2022-05-24 19:41:00|195.11|193.01|195.12|193.02|195.2|193.1|195.06|192.96|16
1653421270000|2022-05-24 19:41:10|195.11|193.01|195.22|193.12|195.22|193.12|195.05|192.95|20
1653421280000|2022-05-24 19:41:20|195.2|193.1|195.26|193.16|195.26|193.16|195.17|193.07|17
1653421290000|2022-05-24 19:41:30|195.25|193.15|195.22|193.12|195.26|193.16|195.19|193.09|14
1653421300000|2022-05-24 19:41:40|195.23|193.13|195.27|193.17|195.27|193.17|195.23|193.13|6
1653421310000|2022-05-24 19:41:50|195.26|193.16|195.17|193.07|195.26|193.16|195.17|193.07|7
1653421320000|2022-05-24 19:42:00|195.19|193.09|195.38|193.28|195.4|193.3|195.19|193.09|17
1653421330000|2022-05-24 19:42:10|195.37|193.27|195.26|193.16|195.38|193.28|195.26|193.16|16
1653421340000|2022-05-24 19:42:20|195.27|193.17|195.32|193.22|195.32|193.22|195.27|193.17|7
1653421350000|2022-05-24 19:42:30|195.31|193.21|195.34|193.24|195.38|193.28|195.23|193.13|20
1653421360000|2022-05-24 19:42:40|195.35|193.25|195.24|193.14|195.35|193.25|195.21|193.11|17
1653421370000|2022-05-24 19:42:50|195.26|193.16|195.24|193.14|195.3|193.2|195.22|193.12|17
1653421380000|2022-05-24 19:43:00|195.25|193.15|195.24|193.14|195.27|193.17|195.22|193.12|15
1653421390000|2022-05-24 19:43:10|195.25|193.15|195.3|193.2|195.3|193.2|195.23|193.13|8
1653421400000|2022-05-24 19:43:20|195.28|193.18|195.15|193.05|195.29|193.19|195.13|193.03|16
1653421410000|2022-05-24 19:43:30|195.19|193.09|195.13|193.03|195.19|193.09|195.13|193.03|5
1653421420000|2022-05-24 19:43:40|195.17|193.07|195.08|192.98|195.17|193.07|195.08|192.98|5
1653421430000|2022-05-24 19:43:50|195.07|192.97|194.98|192.88|195.09|192.99|194.98|192.88|13
1653421440000|2022-05-24 19:44:00|194.97|192.87|194.96|192.86|194.97|192.87|194.96|192.86|4
1653421450000|2022-05-24 19:44:10|194.95|192.85|194.96|192.86|194.97|192.87|194.93|192.83|10
1653421460000|2022-05-24 19:44:20|194.97|192.87|194.96|192.86|194.97|192.87|194.96|192.86|2
1653421470000|2022-05-24 19:44:30|194.97|192.87|194.97|192.87|195.05|192.95|194.94|192.84|17
1653421480000|2022-05-24 19:44:40|194.96|192.86|194.84|192.74|194.97|192.87|194.84|192.74|8
1653421500000|2022-05-24 19:45:00|194.8|192.7|194.99|192.89|195|192.9|194.79|192.69|17
1653421510000|2022-05-24 19:45:10|195|192.9|195|192.9|195.01|192.91|194.94|192.84|9
1653421520000|2022-05-24 19:45:20|194.99|192.89|195.06|192.96|195.09|192.99|194.98|192.88|15
1653421530000|2022-05-24 19:45:30|195.07|192.97|195.08|192.98|195.08|192.98|195.05|192.95|8
1653421540000|2022-05-24 19:45:40|195.14|193.04|195.2|193.1|195.2|193.1|195.11|193.01|12
1653421550000|2022-05-24 19:45:50|195.21|193.11|195.25|193.15|195.26|193.16|195.2|193.1|12
1653421560000|2022-05-24 19:46:00|195.24|193.14|195.21|193.11|195.24|193.14|195.21|193.11|7
1653421600000|2022-05-24 19:46:40|195.2|193.1|195.08|192.98|195.2|193.1|195.05|192.95|10
1653421610000|2022-05-24 19:46:50|195.07|192.97|195.12|193.02|195.13|193.03|195.03|192.93|14
1653421620000|2022-05-24 19:47:00|195.1|193|195.14|193.04|195.22|193.12|195.07|192.97|21
1653421630000|2022-05-24 19:47:10|195.15|193.05|195.14|193.04|195.15|193.05|195.05|192.95|18
1653421640000|2022-05-24 19:47:20|195.18|193.08|195.18|193.08|195.2|193.1|195.14|193.04|12
1653421650000|2022-05-24 19:47:30|195.19|193.09|195.23|193.13|195.24|193.14|195.19|193.09|6
1653421660000|2022-05-24 19:47:40|195.22|193.12|195.23|193.13|195.24|193.14|195.21|193.11|15
1653421670000|2022-05-24 19:47:50|195.21|193.11|195.24|193.14|195.25|193.15|195.16|193.06|14
1653421680000|2022-05-24 19:48:00|195.23|193.13|195.21|193.11|195.23|193.13|195.16|193.06|8
1653421690000|2022-05-24 19:48:10|195.22|193.12|195.29|193.19|195.31|193.21|195.22|193.12|14
1653421700000|2022-05-24 19:48:20|195.3|193.2|195.28|193.18|195.31|193.21|195.28|193.18|7
1653421710000|2022-05-24 19:48:30|195.26|193.16|195.24|193.14|195.27|193.17|195.21|193.11|14
1653421720000|2022-05-24 19:48:40|195.23|193.13|195.18|193.08|195.24|193.14|195.16|193.06|9
1653421730000|2022-05-24 19:48:50|195.16|193.06|195.26|193.16|195.26|193.16|195.16|193.06|6
1653421740000|2022-05-24 19:49:00|195.25|193.15|195.17|193.07|195.27|193.17|195.13|193.03|23
1653421750000|2022-05-24 19:49:10|195.18|193.08|195.11|193.01|195.18|193.08|195.1|193|11
1653421760000|2022-05-24 19:49:20|195.12|193.02|195.07|192.97|195.12|193.02|195.06|192.96|10
1653421770000|2022-05-24 19:49:30|195.06|192.96|195.07|192.97|195.1|193|195.04|192.94|14
1653421780000|2022-05-24 19:49:40|195.08|192.98|195.1|193|195.1|193|195.08|192.98|5
1653421790000|2022-05-24 19:49:50|195.09|192.99|195.09|192.99|195.09|192.99|195.05|192.95|12
1653421800000|2022-05-24 19:50:00|195.11|193.01|195.17|193.07|195.26|193.16|195.11|193.01|26
1653421810000|2022-05-24 19:50:10|195.2|193.1|195.27|193.17|195.27|193.17|195.2|193.1|15
1653421820000|2022-05-24 19:50:20|195.25|193.15|195.25|193.15|195.26|193.16|195.23|193.13|11
1653421830000|2022-05-24 19:50:30|195.26|193.16|195.23|193.13|195.26|193.16|195.22|193.12|10
1653421840000|2022-05-24 19:50:40|195.22|193.12|195.11|193.01|195.23|193.13|195.1|193|18
1653421850000|2022-05-24 19:50:50|195.09|192.99|195.1|193|195.1|193|195.08|192.98|6
1653421860000|2022-05-24 19:51:00|195.09|192.99|195.06|192.96|195.11|193.01|195.06|192.96|9
1653421870000|2022-05-24 19:51:10|195.05|192.95|194.95|192.85|195.06|192.96|194.95|192.85|10
1653421880000|2022-05-24 19:51:20|194.91|192.81|194.91|192.81|194.95|192.85|194.9|192.8|12
1653421890000|2022-05-24 19:51:30|194.87|192.77|194.78|192.68|194.87|192.77|194.76|192.66|20
1653421900000|2022-05-24 19:51:40|194.79|192.69|194.98|192.88|195|192.9|194.78|192.68|15
1653421910000|2022-05-24 19:51:50|195.02|192.92|195.05|192.95|195.05|192.95|194.99|192.89|15
1653421920000|2022-05-24 19:52:00|195.02|192.92|195.02|192.92|195.1|193|194.96|192.86|13
1653421930000|2022-05-24 19:52:10|195.03|192.93|195.03|192.93|195.07|192.97|195.01|192.91|21
1653421940000|2022-05-24 19:52:20|195.02|192.92|194.99|192.89|195.04|192.94|194.99|192.89|7
1653421950000|2022-05-24 19:52:30|195|192.9|194.98|192.88|195|192.9|194.98|192.88|2
1653421960000|2022-05-24 19:52:40|195|192.9|194.94|192.84|195.01|192.91|194.94|192.84|5
1653421970000|2022-05-24 19:52:50|194.93|192.83|194.95|192.85|194.95|192.85|194.93|192.83|2
1653421980000|2022-05-24 19:53:00|194.92|192.82|194.82|192.72|194.92|192.82|194.74|192.64|18
1653421990000|2022-05-24 19:53:10|194.83|192.73|194.65|192.55|194.83|192.73|194.65|192.55|16
1653422000000|2022-05-24 19:53:20|194.64|192.54|194.74|192.64|194.74|192.64|194.62|192.52|15
1653422010000|2022-05-24 19:53:30|194.75|192.65|194.93|192.83|194.93|192.83|194.72|192.62|20
1653422020000|2022-05-24 19:53:40|194.88|192.78|194.92|192.82|194.93|192.83|194.87|192.77|15
1653422030000|2022-05-24 19:53:50|194.91|192.81|194.83|192.73|194.91|192.81|194.82|192.72|9
1653422040000|2022-05-24 19:54:00|194.84|192.74|194.81|192.71|194.87|192.77|194.81|192.71|8
1653422050000|2022-05-24 19:54:10|194.82|192.72|194.77|192.67|194.82|192.72|194.77|192.67|13
1653422060000|2022-05-24 19:54:20|194.76|192.66|194.72|192.62|194.77|192.67|194.72|192.62|6
1653422070000|2022-05-24 19:54:30|194.73|192.63|194.84|192.74|194.84|192.74|194.73|192.63|6
1653422080000|2022-05-24 19:54:40|194.83|192.73|194.85|192.75|194.86|192.76|194.75|192.65|12
1653422090000|2022-05-24 19:54:50|194.84|192.74|194.75|192.65|194.84|192.74|194.73|192.63|15
1653422100000|2022-05-24 19:55:00|194.74|192.64|194.67|192.57|194.75|192.65|194.66|192.56|11
1653422110000|2022-05-24 19:55:10|194.69|192.59|194.65|192.55|194.69|192.59|194.62|192.52|12
1653422120000|2022-05-24 19:55:20|194.66|192.56|194.63|192.53|194.66|192.56|194.61|192.51|13
1653422130000|2022-05-24 19:55:30|194.64|192.54|194.67|192.57|194.68|192.58|194.62|192.52|12
1653422140000|2022-05-24 19:55:40|194.68|192.58|194.85|192.75|194.88|192.78|194.68|192.58|14
1653422150000|2022-05-24 19:55:50|194.86|192.76|194.85|192.75|194.87|192.77|194.83|192.73|8
1653422160000|2022-05-24 19:56:00|194.86|192.76|194.86|192.76|194.86|192.76|194.76|192.66|17
1653422170000|2022-05-24 19:56:10|194.87|192.77|194.9|192.8|194.94|192.84|194.87|192.77|13
1653422180000|2022-05-24 19:56:20|194.93|192.83|194.94|192.84|194.95|192.85|194.93|192.83|8
1653422190000|2022-05-24 19:56:30|194.95|192.85|194.95|192.85|194.95|192.85|194.93|192.83|4
1653422200000|2022-05-24 19:56:40|194.96|192.86|194.96|192.86|194.96|192.86|194.93|192.83|5
1653422210000|2022-05-24 19:56:50|194.94|192.84|195.1|193|195.14|193.04|194.94|192.84|11
1653422220000|2022-05-24 19:57:00|195.11|193.01|195.04|192.94|195.11|193.01|195.02|192.92|18
1653422230000|2022-05-24 19:57:10|195.03|192.93|194.98|192.88|195.04|192.94|194.98|192.88|16
1653422240000|2022-05-24 19:57:20|194.95|192.85|195.12|193.02|195.12|193.02|194.95|192.85|17
1653422250000|2022-05-24 19:57:30|195.13|193.03|195.14|193.04|195.19|193.09|195.12|193.02|17
1653422260000|2022-05-24 19:57:40|195.15|193.05|195.24|193.14|195.26|193.16|195.14|193.04|10
1653422270000|2022-05-24 19:57:50|195.22|193.12|195.15|193.05|195.22|193.12|195.13|193.03|15
1653422280000|2022-05-24 19:58:00|195.16|193.06|195.15|193.05|195.17|193.07|195.13|193.03|15
1653422290000|2022-05-24 19:58:10|195.14|193.04|195.12|193.02|195.17|193.07|195.1|193|14
1653422300000|2022-05-24 19:58:20|195.15|193.05|195.11|193.01|195.17|193.07|195.08|192.98|14
1653422310000|2022-05-24 19:58:30|195.1|193|195.15|193.05|195.15|193.05|195.1|193|10
1653422320000|2022-05-24 19:58:40|195.16|193.06|195.15|193.05|195.17|193.07|195.15|193.05|5
1653422330000|2022-05-24 19:58:50|195.16|193.06|195.14|193.04|195.18|193.08|195.14|193.04|9
1653422340000|2022-05-24 19:59:00|195.13|193.03|195.11|193.01|195.13|193.03|195.04|192.94|16
1653422350000|2022-05-24 19:59:10|195.09|192.99|195.03|192.93|195.09|192.99|195|192.9|9
1653422360000|2022-05-24 19:59:20|195.02|192.92|195.16|193.06|195.16|193.06|195.01|192.91|9
1653422370000|2022-05-24 19:59:30|195.14|193.04|195.13|193.03|195.15|193.05|195.13|193.03|10
1653422380000|2022-05-24 19:59:40|195.14|193.04|195.16|193.06|195.16|193.06|195.11|193.01|13
1653422390000|2022-05-24 19:59:50|195.14|193.04|195.2|193.1|195.21|193.11|195.13|193.03|16
1653422400000|2022-05-24 20:00:00|195.22|193.12|195.37|193.27|195.39|193.29|195.2|193.1|24
1653422410000|2022-05-24 20:00:10|195.39|193.29|195.76|193.66|195.76|193.66|195.39|193.29|21
1653422420000|2022-05-24 20:00:20|195.71|193.61|195.47|193.37|195.72|193.62|195.47|193.37|21
1653422430000|2022-05-24 20:00:30|195.45|193.35|195.47|193.37|195.51|193.41|195.39|193.29|17
1653422440000|2022-05-24 20:00:40|195.41|193.31|195.29|193.19|195.47|193.37|195.27|193.17|17
1653422450000|2022-05-24 20:00:50|195.3|193.2|195.26|193.16|195.3|193.2|195.26|193.16|10
1653422460000|2022-05-24 20:01:00|195.22|193.12|195.33|193.23|195.34|193.24|195.2|193.1|15
1653422470000|2022-05-24 20:01:10|195.32|193.22|195.44|193.34|195.45|193.35|195.32|193.22|12
1653422480000|2022-05-24 20:01:20|195.43|193.33|195.58|193.48|195.58|193.48|195.42|193.32|16
1653422490000|2022-05-24 20:01:30|195.57|193.47|195.5|193.4|195.57|193.47|195.5|193.4|12
1653422500000|2022-05-24 20:01:40|195.48|193.38|195.47|193.37|195.48|193.38|195.39|193.29|16
1653422510000|2022-05-24 20:01:50|195.46|193.36|195.53|193.43|195.53|193.43|195.46|193.36|11
1653422520000|2022-05-24 20:02:00|195.54|193.44|195.51|193.41|195.54|193.44|195.51|193.41|7
1653422530000|2022-05-24 20:02:10|195.52|193.42|195.51|193.41|195.53|193.43|195.51|193.41|8
1653422540000|2022-05-24 20:02:20|195.52|193.42|195.52|193.42|195.53|193.43|195.51|193.41|5
1653422550000|2022-05-24 20:02:30|195.51|193.41|195.51|193.41|195.52|193.42|195.51|193.41|3
1653422560000|2022-05-24 20:02:40|195.52|193.42|195.61|193.51|195.62|193.52|195.51|193.41|10
1653422570000|2022-05-24 20:02:50|195.62|193.52|195.59|193.49|195.62|193.52|195.59|193.49|8
1653422580000|2022-05-24 20:03:00|195.58|193.48|195.66|193.56|195.68|193.58|195.56|193.46|21
1653422590000|2022-05-24 20:03:10|195.68|193.58|195.8|193.7|195.85|193.75|195.68|193.58|22
1653422600000|2022-05-24 20:03:20|195.81|193.71|195.7|193.6|195.83|193.73|195.7|193.6|17
1653422610000|2022-05-24 20:03:30|195.74|193.64|195.72|193.62|195.75|193.65|195.69|193.59|15
1653422620000|2022-05-24 20:03:40|195.71|193.61|195.71|193.61|195.73|193.63|195.7|193.6|7
1653422630000|2022-05-24 20:03:50|195.7|193.6|195.7|193.6|195.71|193.61|195.68|193.58|5
1653422640000|2022-05-24 20:04:00|195.69|193.59|195.68|193.58|195.71|193.61|195.68|193.58|7
1653422650000|2022-05-24 20:04:10|195.67|193.57|195.73|193.63|195.73|193.63|195.66|193.56|10
1653422660000|2022-05-24 20:04:20|195.72|193.62|195.64|193.54|195.73|193.63|195.64|193.54|11
1653422670000|2022-05-24 20:04:30|195.63|193.53|195.63|193.53|195.64|193.54|195.63|193.53|3
1653422680000|2022-05-24 20:04:40|195.64|193.54|195.59|193.49|195.64|193.54|195.59|193.49|6
1653422690000|2022-05-24 20:04:50|195.58|193.48|195.53|193.43|195.58|193.48|195.52|193.42|8
1653422700000|2022-05-24 20:05:00|195.52|193.42|195.5|193.4|195.53|193.43|195.49|193.39|9
1653422710000|2022-05-24 20:05:10|195.48|193.38|195.37|193.27|195.48|193.38|195.37|193.27|6
1653422720000|2022-05-24 20:05:20|195.4|193.3|195.39|193.29|195.4|193.3|195.39|193.29|2
1653422730000|2022-05-24 20:05:30|195.38|193.28|195.36|193.26|195.38|193.28|195.33|193.23|6
1653422740000|2022-05-24 20:05:40|195.38|193.28|195.46|193.36|195.47|193.37|195.38|193.28|9
1653422750000|2022-05-24 20:05:50|195.47|193.37|195.47|193.37|195.49|193.39|195.46|193.36|14
1653422760000|2022-05-24 20:06:00|195.46|193.36|195.28|193.18|195.46|193.36|195.28|193.18|11
1653422770000|2022-05-24 20:06:10|195.27|193.17|195.3|193.2|195.31|193.21|195.25|193.15|10
1653422780000|2022-05-24 20:06:20|195.29|193.19|195.29|193.19|195.29|193.19|195.27|193.17|4
1653422790000|2022-05-24 20:06:30|195.28|193.18|195.27|193.17|195.28|193.18|195.27|193.17|2
1653422800000|2022-05-24 20:06:40|195.26|193.16|195.22|193.12|195.27|193.17|195.21|193.11|7
1653422810000|2022-05-24 20:06:50|195.24|193.14|195.25|193.15|195.25|193.15|195.23|193.13|4
1653422820000|2022-05-24 20:07:00|195.26|193.16|195.19|193.09|195.3|193.2|195.19|193.09|11
1653422830000|2022-05-24 20:07:10|195.2|193.1|195.2|193.1|195.22|193.12|195.2|193.1|6
1653422840000|2022-05-24 20:07:20|195.22|193.12|195.32|193.22|195.35|193.25|195.22|193.12|10
1653422850000|2022-05-24 20:07:30|195.34|193.24|195.43|193.33|195.44|193.34|195.34|193.24|9
1653422860000|2022-05-24 20:07:40|195.44|193.34|195.41|193.31|195.44|193.34|195.4|193.3|11
1653422870000|2022-05-24 20:07:50|195.4|193.3|195.41|193.31|195.41|193.31|195.4|193.3|2
1653422880000|2022-05-24 20:08:00|195.42|193.32|195.42|193.32|195.42|193.32|195.41|193.31|3
1653422890000|2022-05-24 20:08:10|195.43|193.33|195.3|193.2|195.43|193.33|195.3|193.2|8
1653422900000|2022-05-24 20:08:20|195.31|193.21|195.34|193.24|195.34|193.24|195.13|193.03|16
1653422910000|2022-05-24 20:08:30|195.37|193.27|195.36|193.26|195.38|193.28|195.33|193.23|9
1653422920000|2022-05-24 20:08:40|195.35|193.25|195.34|193.24|195.35|193.25|195.34|193.24|2
1653422930000|2022-05-24 20:08:50|195.36|193.26|195.15|193.05|195.36|193.26|195.15|193.05|15
1653422940000|2022-05-24 20:09:00|195.16|193.06|195.27|193.17|195.3|193.2|195.14|193.04|20
1653422950000|2022-05-24 20:09:10|195.26|193.16|195.24|193.14|195.26|193.16|195.19|193.09|10
1653422960000|2022-05-24 20:09:20|195.29|193.19|195.3|193.2|195.31|193.21|195.27|193.17|12
1653422970000|2022-05-24 20:09:30|195.29|193.19|195.39|193.29|195.39|193.29|195.26|193.16|10
1653422980000|2022-05-24 20:09:40|195.37|193.27|195.38|193.28|195.39|193.29|195.36|193.26|15
1653422990000|2022-05-24 20:09:50|195.39|193.29|195.29|193.19|195.39|193.29|195.29|193.19|5
1653423000000|2022-05-24 20:10:00|195.28|193.18|195.2|193.1|195.29|193.19|195.2|193.1|13
1653423010000|2022-05-24 20:10:10|195.22|193.12|195.22|193.12|195.22|193.12|195.21|193.11|3
1653423020000|2022-05-24 20:10:20|195.21|193.11|195.21|193.11|195.22|193.12|195.21|193.11|3
1653423030000|2022-05-24 20:10:30|195.25|193.15|195.3|193.2|195.3|193.2|195.25|193.15|3
1653423040000|2022-05-24 20:10:40|195.32|193.22|195.25|193.15|195.32|193.22|195.25|193.15|7
1653423050000|2022-05-24 20:10:50|195.24|193.14|195.21|193.11|195.24|193.14|195.21|193.11|3
1653423060000|2022-05-24 20:11:00|195.22|193.12|195.21|193.11|195.22|193.12|195.21|193.11|2
1653423070000|2022-05-24 20:11:10|195.22|193.12|195.22|193.12|195.23|193.13|195.22|193.12|3
1653423080000|2022-05-24 20:11:20|195.23|193.13|195.22|193.12|195.24|193.14|195.22|193.12|3
1653423090000|2022-05-24 20:11:30|195.23|193.13|195.21|193.11|195.23|193.13|195.2|193.1|5
1653423100000|2022-05-24 20:11:40|195.2|193.1|195.2|193.1|195.2|193.1|195.2|193.1|1
1653423110000|2022-05-24 20:11:50|195.19|193.09|195.2|193.1|195.21|193.11|195.19|193.09|4
1653423120000|2022-05-24 20:12:00|195.22|193.12|195.23|193.13|195.24|193.14|195.21|193.11|7
1653423130000|2022-05-24 20:12:10|195.24|193.14|195.25|193.15|195.25|193.15|195.24|193.14|2
1653423140000|2022-05-24 20:12:20|195.26|193.16|195.27|193.17|195.27|193.17|195.25|193.15|3
1653423160000|2022-05-24 20:12:40|195.3|193.2|195.33|193.23|195.33|193.23|195.3|193.2|3
1653423170000|2022-05-24 20:12:50|195.34|193.24|195.3|193.2|195.34|193.24|195.29|193.19|7
1653423180000|2022-05-24 20:13:00|195.31|193.21|195.3|193.2|195.33|193.23|195.3|193.2|5
1653423190000|2022-05-24 20:13:10|195.31|193.21|195.3|193.2|195.32|193.22|195.3|193.2|5
1653423200000|2022-05-24 20:13:20|195.31|193.21|195.3|193.2|195.31|193.21|195.3|193.2|8
1653423210000|2022-05-24 20:13:30|195.31|193.21|195.29|193.19|195.31|193.21|195.29|193.19|3
1653423220000|2022-05-24 20:13:40|195.3|193.2|195.29|193.19|195.36|193.26|195.29|193.19|10
1653423230000|2022-05-24 20:13:50|195.3|193.2|195.32|193.22|195.32|193.22|195.29|193.19|5
1653423240000|2022-05-24 20:14:00|195.31|193.21|195.32|193.22|195.33|193.23|195.31|193.21|10
1653423250000|2022-05-24 20:14:10|195.31|193.21|195.31|193.21|195.31|193.21|195.31|193.21|1
1653423260000|2022-05-24 20:14:20|195.32|193.22|195.53|193.43|195.53|193.43|195.32|193.22|11
1653423270000|2022-05-24 20:14:30|195.49|193.39|195.35|193.25|195.51|193.41|195.33|193.23|20
1653423280000|2022-05-24 20:14:40|195.36|193.26|195.4|193.3|195.4|193.3|195.34|193.24|5
1653423290000|2022-05-24 20:14:50|195.41|193.31|195.39|193.29|195.41|193.31|195.39|193.29|7
1653423300000|2022-05-24 20:15:00|195.4|193.3|195.61|193.51|195.62|193.52|195.4|193.3|15
1653423310000|2022-05-24 20:15:10|195.62|193.52|195.63|193.53|195.64|193.54|195.62|193.52|7
1653423320000|2022-05-24 20:15:20|195.62|193.52|195.5|193.4|195.62|193.52|195.48|193.38|9
1653423330000|2022-05-24 20:15:30|195.54|193.44|195.56|193.46|195.56|193.46|195.5|193.4|7
1653423340000|2022-05-24 20:15:40|195.57|193.47|195.56|193.46|195.62|193.52|195.56|193.46|6
1653423350000|2022-05-24 20:15:50|195.54|193.44|195.52|193.42|195.54|193.44|195.51|193.41|4
1653423360000|2022-05-24 20:16:00|195.51|193.41|195.43|193.33|195.51|193.41|195.43|193.33|3
1653423370000|2022-05-24 20:16:10|195.44|193.34|195.44|193.34|195.44|193.34|195.44|193.34|1
1653423390000|2022-05-24 20:16:30|195.45|193.35|195.44|193.34|195.45|193.35|195.44|193.34|2
1653423400000|2022-05-24 20:16:40|195.45|193.35|195.44|193.34|195.47|193.37|195.44|193.34|4
1653423410000|2022-05-24 20:16:50|195.43|193.33|195.43|193.33|195.43|193.33|195.43|193.33|1
1653423420000|2022-05-24 20:17:00|195.45|193.35|195.5|193.4|195.51|193.41|195.45|193.35|5
1653423430000|2022-05-24 20:17:10|195.49|193.39|195.47|193.37|195.49|193.39|195.45|193.35|5
1653423440000|2022-05-24 20:17:20|195.46|193.36|195.45|193.35|195.46|193.36|195.45|193.35|2
1653423450000|2022-05-24 20:17:30|195.46|193.36|195.44|193.34|195.46|193.36|195.42|193.32|8
1653423460000|2022-05-24 20:17:40|195.46|193.36|195.44|193.34|195.46|193.36|195.44|193.34|3
1653423470000|2022-05-24 20:17:50|195.42|193.32|195.42|193.32|195.42|193.32|195.42|193.32|1
1653423480000|2022-05-24 20:18:00|195.43|193.33|195.43|193.33|195.43|193.33|195.43|193.33|1
1653423490000|2022-05-24 20:18:10|195.57|193.47|195.55|193.45|195.57|193.47|195.54|193.44|6
1653423500000|2022-05-24 20:18:20|195.57|193.47|195.61|193.51|195.62|193.52|195.57|193.47|9
1653423510000|2022-05-24 20:18:30|195.6|193.5|195.6|193.5|195.6|193.5|195.59|193.49|3
1653423520000|2022-05-24 20:18:40|195.59|193.49|195.59|193.49|195.6|193.5|195.59|193.49|3
1653423530000|2022-05-24 20:18:50|195.58|193.48|195.54|193.44|195.58|193.48|195.53|193.43|7
1653423540000|2022-05-24 20:19:00|195.55|193.45|195.54|193.44|195.56|193.46|195.53|193.43|7
1653423550000|2022-05-24 20:19:10|195.55|193.45|195.6|193.5|195.61|193.51|195.54|193.44|10
1653423560000|2022-05-24 20:19:20|195.61|193.51|195.61|193.51|195.61|193.51|195.59|193.49|5
1653423570000|2022-05-24 20:19:30|195.6|193.5|195.6|193.5|195.6|193.5|195.59|193.49|3
1653423580000|2022-05-24 20:19:40|195.59|193.49|195.59|193.49|195.59|193.49|195.59|193.49|1
1653423590000|2022-05-24 20:19:50|195.6|193.5|195.62|193.52|195.62|193.52|195.6|193.5|3
1653423600000|2022-05-24 20:20:00|195.67|193.57|195.43|193.33|195.67|193.57|195.43|193.33|18
1653423610000|2022-05-24 20:20:10|195.42|193.32|195.43|193.33|195.44|193.34|195.4|193.3|14
1653423620000|2022-05-24 20:20:20|195.4|193.3|195.35|193.25|195.41|193.31|195.35|193.25|7
1653423630000|2022-05-24 20:20:30|195.36|193.26|195.38|193.28|195.38|193.28|195.36|193.26|3
1653423650000|2022-05-24 20:20:50|195.39|193.29|195.34|193.24|195.39|193.29|195.34|193.24|6
1653423660000|2022-05-24 20:21:00|195.32|193.22|195.23|193.13|195.35|193.25|195.2|193.1|17
1653423670000|2022-05-24 20:21:10|195.24|193.14|195.17|193.07|195.3|193.2|195.17|193.07|11
1653423690000|2022-05-24 20:21:30|195.16|193.06|195.17|193.07|195.17|193.07|195.16|193.06|2
1653423700000|2022-05-24 20:21:40|195.2|193.1|195.26|193.16|195.28|193.18|195.2|193.1|9
1653423710000|2022-05-24 20:21:50|195.25|193.15|194.92|192.82|195.25|193.15|194.92|192.82|19
1653423720000|2022-05-24 20:22:00|194.91|192.81|194.6|192.5|194.91|192.81|194.59|192.49|22
1653423730000|2022-05-24 20:22:10|194.61|192.51|194.57|192.47|194.61|192.51|194.38|192.28|12
1653423740000|2022-05-24 20:22:20|194.61|192.51|194.74|192.64|194.74|192.64|194.61|192.51|7
1653423750000|2022-05-24 20:22:30|194.73|192.63|194.94|192.84|194.94|192.84|194.71|192.61|14
1653423760000|2022-05-24 20:22:40|194.95|192.85|195.06|192.96|195.06|192.96|194.95|192.85|13
1653423770000|2022-05-24 20:22:50|195.07|192.97|195.06|192.96|195.1|193|195.05|192.95|12
1653423780000|2022-05-24 20:23:00|195.07|192.97|194.97|192.87|195.09|192.99|194.97|192.87|10
1653423790000|2022-05-24 20:23:10|194.94|192.84|194.95|192.85|195|192.9|194.94|192.84|15
1653423800000|2022-05-24 20:23:20|194.94|192.84|194.96|192.86|194.96|192.86|194.94|192.84|2
1653423810000|2022-05-24 20:23:30|194.97|192.87|195.07|192.97|195.09|192.99|194.97|192.87|5
1653423820000|2022-05-24 20:23:40|195.06|192.96|195.03|192.93|195.06|192.96|195.03|192.93|13
1653423830000|2022-05-24 20:23:50|194.98|192.88|194.96|192.86|194.98|192.88|194.95|192.85|7
1653423840000|2022-05-24 20:24:00|194.95|192.85|194.96|192.86|194.98|192.88|194.94|192.84|13
1653423850000|2022-05-24 20:24:10|194.97|192.87|195.02|192.92|195.03|192.93|194.97|192.87|11
1653423860000|2022-05-24 20:24:20|195.03|192.93|195.05|192.95|195.05|192.95|195.02|192.92|5
1653423870000|2022-05-24 20:24:30|195.08|192.98|195.09|192.99|195.09|192.99|195.03|192.93|10
1653423880000|2022-05-24 20:24:40|195.08|192.98|195.18|193.08|195.18|193.08|195.07|192.97|11
1653423890000|2022-05-24 20:24:50|195.17|193.07|195.16|193.06|195.17|193.07|195.16|193.06|4
1653423900000|2022-05-24 20:25:00|195.13|193.03|195.06|192.96|195.17|193.07|195.04|192.94|15
1653423910000|2022-05-24 20:25:10|195.05|192.95|195.02|192.92|195.06|192.96|195.02|192.92|12
1653423920000|2022-05-24 20:25:20|195.03|192.93|195.03|192.93|195.06|192.96|195.03|192.93|9
1653423930000|2022-05-24 20:25:30|195.04|192.94|195.15|193.05|195.15|193.05|195.04|192.94|5
1653423940000|2022-05-24 20:25:40|195.14|193.04|195.08|192.98|195.16|193.06|195.08|192.98|11
1653423950000|2022-05-24 20:25:50|195.11|193.01|195.08|192.98|195.11|193.01|195.07|192.97|11
1653423960000|2022-05-24 20:26:00|195.1|193|195.09|192.99|195.1|193|195.07|192.97|11
1653423970000|2022-05-24 20:26:10|195.08|192.98|195.09|192.99|195.1|193|195.07|192.97|5
1653423980000|2022-05-24 20:26:20|195.08|192.98|195.14|193.04|195.15|193.05|195.08|192.98|6
1653423990000|2022-05-24 20:26:30|195.16|193.06|195.14|193.04|195.16|193.06|195.14|193.04|3
1653424000000|2022-05-24 20:26:40|195.13|193.03|195.1|193|195.13|193.03|195.08|192.98|7
1653424010000|2022-05-24 20:26:50|195.12|193.02|195.19|193.09|195.19|193.09|195.12|193.02|7
1653424020000|2022-05-24 20:27:00|195.22|193.12|195.26|193.16|195.27|193.17|195.22|193.12|12
1653424030000|2022-05-24 20:27:10|195.25|193.15|195.23|193.13|195.26|193.16|195.23|193.13|4
1653424040000|2022-05-24 20:27:20|195.21|193.11|195.2|193.1|195.21|193.11|195.2|193.1|6
1653424050000|2022-05-24 20:27:30|195.21|193.11|195.23|193.13|195.25|193.15|195.21|193.11|6
1653424060000|2022-05-24 20:27:40|195.24|193.14|195.24|193.14|195.25|193.15|195.24|193.14|3
1653424070000|2022-05-24 20:27:50|195.25|193.15|195.2|193.1|195.25|193.15|195.19|193.09|9
1653424080000|2022-05-24 20:28:00|195.19|193.09|195.2|193.1|195.2|193.1|195.19|193.09|2
1653424090000|2022-05-24 20:28:10|195.21|193.11|195.28|193.18|195.28|193.18|195.21|193.11|8
1653424100000|2022-05-24 20:28:20|195.29|193.19|195.44|193.34|195.45|193.35|195.29|193.19|10
1653424110000|2022-05-24 20:28:30|195.45|193.35|195.44|193.34|195.45|193.35|195.42|193.32|7
1653424120000|2022-05-24 20:28:40|195.43|193.33|195.43|193.33|195.44|193.34|195.43|193.33|3
1653424130000|2022-05-24 20:28:50|195.44|193.34|195.43|193.33|195.44|193.34|195.43|193.33|2
1653424140000|2022-05-24 20:29:00|195.44|193.34|195.44|193.34|195.44|193.34|195.44|193.34|1
1653424150000|2022-05-24 20:29:10|195.46|193.36|195.46|193.36|195.47|193.37|195.46|193.36|3
1653424160000|2022-05-24 20:29:20|195.45|193.35|195.46|193.36|195.46|193.36|195.44|193.34|4
1653424170000|2022-05-24 20:29:30|195.47|193.37|195.46|193.36|195.47|193.37|195.45|193.35|4
1653424180000|2022-05-24 20:29:40|195.45|193.35|195.46|193.36|195.49|193.39|195.45|193.35|6
1653424190000|2022-05-24 20:29:50|195.45|193.35|195.47|193.37|195.47|193.37|195.44|193.34|10
1653424200000|2022-05-24 20:30:00|195.48|193.38|195.61|193.51|195.64|193.54|195.48|193.38|12
1653424210000|2022-05-24 20:30:10|195.62|193.52|195.6|193.5|195.64|193.54|195.59|193.49|5
1653424220000|2022-05-24 20:30:20|195.62|193.52|195.61|193.51|195.69|193.59|195.61|193.51|14
1653424230000|2022-05-24 20:30:30|195.62|193.52|195.72|193.62|195.72|193.62|195.62|193.52|6
1653424240000|2022-05-24 20:30:40|195.73|193.63|195.68|193.58|195.74|193.64|195.68|193.58|11
1653424250000|2022-05-24 20:30:50|195.7|193.6|195.71|193.61|195.72|193.62|195.69|193.59|7
1653424260000|2022-05-24 20:31:00|195.72|193.62|195.7|193.6|195.74|193.64|195.68|193.58|11
1653424270000|2022-05-24 20:31:10|195.72|193.62|195.69|193.59|195.76|193.66|195.67|193.57|19
1653424280000|2022-05-24 20:31:20|195.68|193.58|195.67|193.57|195.68|193.58|195.67|193.57|2
1653424290000|2022-05-24 20:31:30|195.66|193.56|195.68|193.58|195.68|193.58|195.62|193.52|13
1653424300000|2022-05-24 20:31:40|195.67|193.57|195.66|193.56|195.67|193.57|195.62|193.52|12
1653424310000|2022-05-24 20:31:50|195.64|193.54|195.61|193.51|195.64|193.54|195.57|193.47|4
1653424320000|2022-05-24 20:32:00|195.6|193.5|195.57|193.47|195.6|193.5|195.57|193.47|7
1653424330000|2022-05-24 20:32:10|195.56|193.46|195.54|193.44|195.57|193.47|195.54|193.44|6
1653424340000|2022-05-24 20:32:20|195.55|193.45|195.51|193.41|195.6|193.5|195.51|193.41|12
1653424350000|2022-05-24 20:32:30|195.5|193.4|195.5|193.4|195.52|193.42|195.49|193.39|9
1653424370000|2022-05-24 20:32:50|195.49|193.39|195.37|193.27|195.5|193.4|195.37|193.27|8
1653424380000|2022-05-24 20:33:00|195.39|193.29|195.41|193.31|195.45|193.35|195.39|193.29|9
1653424390000|2022-05-24 20:33:10|195.42|193.32|195.44|193.34|195.44|193.34|195.4|193.3|10
1653424420000|2022-05-24 20:33:40|195.43|193.33|195.43|193.33|195.44|193.34|195.4|193.3|9
1653424430000|2022-05-24 20:33:50|195.34|193.24|195.31|193.21|195.34|193.24|195.27|193.17|6
1653424440000|2022-05-24 20:34:00|195.32|193.22|195.43|193.33|195.43|193.33|195.32|193.22|5
1653424450000|2022-05-24 20:34:10|195.44|193.34|195.45|193.35|195.46|193.36|195.43|193.33|5
1653424460000|2022-05-24 20:34:20|195.46|193.36|195.46|193.36|195.46|193.36|195.46|193.36|1
1653424470000|2022-05-24 20:34:30|195.47|193.37|195.48|193.38|195.48|193.38|195.47|193.37|2
1653424490000|2022-05-24 20:34:50|195.47|193.37|195.47|193.37|195.47|193.37|195.47|193.37|1
1653424500000|2022-05-24 20:35:00|195.49|193.39|195.46|193.36|195.5|193.4|195.44|193.34|6
1653424510000|2022-05-24 20:35:10|195.44|193.34|195.47|193.37|195.47|193.37|195.42|193.32|6
1653424520000|2022-05-24 20:35:20|195.46|193.36|195.49|193.39|195.49|193.39|195.45|193.35|4
1653424530000|2022-05-24 20:35:30|195.46|193.36|195.53|193.43|195.53|193.43|195.44|193.34|16
1653424540000|2022-05-24 20:35:40|195.54|193.44|195.58|193.48|195.58|193.48|195.54|193.44|4
1653424550000|2022-05-24 20:35:50|195.59|193.49|195.58|193.48|195.59|193.49|195.58|193.48|2
1653424560000|2022-05-24 20:36:00|195.57|193.47|195.58|193.48|195.58|193.48|195.56|193.46|4
1653424570000|2022-05-24 20:36:10|195.64|193.54|195.66|193.56|195.66|193.56|195.64|193.54|5
1653424580000|2022-05-24 20:36:20|195.65|193.55|195.63|193.53|195.65|193.55|195.63|193.53|5
1653424590000|2022-05-24 20:36:30|195.64|193.54|195.62|193.52|195.64|193.54|195.6|193.5|7
1653424600000|2022-05-24 20:36:40|195.61|193.51|195.63|193.53|195.65|193.55|195.61|193.51|12
1653424610000|2022-05-24 20:36:50|195.62|193.52|195.59|193.49|195.62|193.52|195.59|193.49|3
1653424620000|2022-05-24 20:37:00|195.6|193.5|195.63|193.53|195.63|193.53|195.6|193.5|4
1653424630000|2022-05-24 20:37:10|195.62|193.52|195.59|193.49|195.62|193.52|195.59|193.49|3
1653424640000|2022-05-24 20:37:20|195.58|193.48|195.56|193.46|195.59|193.49|195.56|193.46|5
1653424650000|2022-05-24 20:37:30|195.57|193.47|195.49|193.39|195.57|193.47|195.48|193.38|9
1653424660000|2022-05-24 20:37:40|195.48|193.38|195.55|193.45|195.55|193.45|195.48|193.38|11
1653424670000|2022-05-24 20:37:50|195.54|193.44|195.55|193.45|195.55|193.45|195.52|193.42|8
1653424680000|2022-05-24 20:38:00|195.53|193.43|195.5|193.4|195.53|193.43|195.5|193.4|4
1653424690000|2022-05-24 20:38:10|195.51|193.41|195.66|193.56|195.66|193.56|195.51|193.41|10
1653424700000|2022-05-24 20:38:20|195.65|193.55|195.65|193.55|195.65|193.55|195.64|193.54|5
1653424710000|2022-05-24 20:38:30|195.64|193.54|195.64|193.54|195.65|193.55|195.64|193.54|7
1653424720000|2022-05-24 20:38:40|195.62|193.52|195.57|193.47|195.62|193.52|195.57|193.47|11
1653424730000|2022-05-24 20:38:50|195.59|193.49|195.64|193.54|195.64|193.54|195.59|193.49|8
1653424740000|2022-05-24 20:39:00|195.63|193.53|195.69|193.59|195.69|193.59|195.63|193.53|5
1653424750000|2022-05-24 20:39:10|195.7|193.6|195.71|193.61|195.71|193.61|195.68|193.58|10
1653424760000|2022-05-24 20:39:20|195.72|193.62|195.76|193.66|195.76|193.66|195.69|193.59|6
1653424770000|2022-05-24 20:39:30|195.75|193.65|195.89|193.79|195.9|193.8|195.75|193.65|13
1653424780000|2022-05-24 20:39:40|195.88|193.78|195.88|193.78|195.89|193.79|195.88|193.78|3
1653424790000|2022-05-24 20:39:50|195.89|193.79|195.89|193.79|195.89|193.79|195.86|193.76|8
1653424800000|2022-05-24 20:40:00|195.88|193.78|195.8|193.7|195.88|193.78|195.78|193.68|11
1653424810000|2022-05-24 20:40:10|195.79|193.69|195.8|193.7|195.8|193.7|195.79|193.69|2
1653424820000|2022-05-24 20:40:20|195.81|193.71|195.81|193.71|195.81|193.71|195.81|193.71|1
1653424830000|2022-05-24 20:40:30|195.8|193.7|195.8|193.7|195.8|193.7|195.8|193.7|1
1653424840000|2022-05-24 20:40:40|195.81|193.71|195.8|193.7|195.82|193.72|195.78|193.68|8
1653424850000|2022-05-24 20:40:50|195.79|193.69|195.81|193.71|195.81|193.71|195.79|193.69|6
1653424860000|2022-05-24 20:41:00|195.83|193.73|195.83|193.73|195.89|193.79|195.83|193.73|10
1653424870000|2022-05-24 20:41:10|195.84|193.74|195.78|193.68|195.85|193.75|195.76|193.66|7
1653424880000|2022-05-24 20:41:20|195.77|193.67|195.8|193.7|195.8|193.7|195.77|193.67|3
1653424890000|2022-05-24 20:41:30|195.79|193.69|195.68|193.58|195.79|193.69|195.67|193.57|7
1653424900000|2022-05-24 20:41:40|195.69|193.59|195.69|193.59|195.7|193.6|195.69|193.59|3
1653424910000|2022-05-24 20:41:50|195.7|193.6|195.77|193.67|195.77|193.67|195.7|193.6|6
1653424920000|2022-05-24 20:42:00|195.76|193.66|195.67|193.57|195.76|193.66|195.67|193.57|7
1653424930000|2022-05-24 20:42:10|195.68|193.58|195.69|193.59|195.71|193.61|195.68|193.58|8
1653424940000|2022-05-24 20:42:20|195.68|193.58|195.72|193.62|195.72|193.62|195.67|193.57|7
1653424950000|2022-05-24 20:42:30|195.73|193.63|195.73|193.63|195.73|193.63|195.73|193.63|1
1653424960000|2022-05-24 20:42:40|195.72|193.62|195.72|193.62|195.73|193.63|195.72|193.62|3
1653424970000|2022-05-24 20:42:50|195.69|193.59|195.67|193.57|195.69|193.59|195.66|193.56|3
1653424980000|2022-05-24 20:43:00|195.66|193.56|195.67|193.57|195.68|193.58|195.64|193.54|7
1653424990000|2022-05-24 20:43:10|195.66|193.56|195.6|193.5|195.66|193.56|195.59|193.49|8
1653425000000|2022-05-24 20:43:20|195.59|193.49|195.6|193.5|195.6|193.5|195.59|193.49|2
1653425020000|2022-05-24 20:43:40|195.61|193.51|195.63|193.53|195.71|193.61|195.61|193.51|13
1653425030000|2022-05-24 20:43:50|195.64|193.54|195.65|193.55|195.65|193.55|195.64|193.54|2
1653425040000|2022-05-24 20:44:00|195.66|193.56|195.66|193.56|195.68|193.58|195.66|193.56|7
1653425050000|2022-05-24 20:44:10|195.67|193.57|195.67|193.57|195.71|193.61|195.67|193.57|8
1653425060000|2022-05-24 20:44:20|195.66|193.56|195.67|193.57|195.67|193.57|195.66|193.56|2
1653425070000|2022-05-24 20:44:30|195.68|193.58|195.66|193.56|195.68|193.58|195.66|193.56|3
1653425080000|2022-05-24 20:44:40|195.65|193.55|195.68|193.58|195.69|193.59|195.65|193.55|5
1653425090000|2022-05-24 20:44:50|195.67|193.57|195.8|193.7|195.83|193.73|195.67|193.57|13
1653425100000|2022-05-24 20:45:00|195.83|193.73|195.83|193.73|195.85|193.75|195.81|193.71|12
1653425110000|2022-05-24 20:45:10|195.82|193.72|195.81|193.71|195.84|193.74|195.81|193.71|8
1653425120000|2022-05-24 20:45:20|195.86|193.76|195.62|193.52|196.01|193.91|195.62|193.52|20
1653425130000|2022-05-24 20:45:30|195.66|193.56|195.85|193.75|195.85|193.75|195.66|193.56|24
1653425140000|2022-05-24 20:45:40|195.87|193.77|195.74|193.64|195.87|193.77|195.74|193.64|24
1653425150000|2022-05-24 20:45:50|195.77|193.67|195.69|193.59|195.77|193.67|195.69|193.59|8
1653425160000|2022-05-24 20:46:00|195.71|193.61|195.71|193.61|195.76|193.66|195.71|193.61|10
1653425170000|2022-05-24 20:46:10|195.73|193.63|195.48|193.38|195.74|193.64|195.48|193.38|13
1653425180000|2022-05-24 20:46:20|195.49|193.39|195.48|193.38|195.5|193.4|195.44|193.34|15
1653425190000|2022-05-24 20:46:30|195.46|193.36|195.51|193.41|195.51|193.41|195.46|193.36|6
1653425200000|2022-05-24 20:46:40|195.59|193.49|195.57|193.47|195.62|193.52|195.57|193.47|16
1653425210000|2022-05-24 20:46:50|195.56|193.46|195.57|193.47|195.57|193.47|195.56|193.46|8
1653425220000|2022-05-24 20:47:00|195.56|193.46|195.58|193.48|195.58|193.48|195.5|193.4|12
1653425230000|2022-05-24 20:47:10|195.57|193.47|195.58|193.48|195.58|193.48|195.57|193.47|6
1653425240000|2022-05-24 20:47:20|195.57|193.47|195.57|193.47|195.58|193.48|195.57|193.47|9
1653425250000|2022-05-24 20:47:30|195.56|193.46|195.51|193.41|195.57|193.47|195.48|193.38|21
1653425260000|2022-05-24 20:47:40|195.5|193.4|195.6|193.5|195.62|193.52|195.5|193.4|20
1653425270000|2022-05-24 20:47:50|195.59|193.49|195.65|193.55|195.65|193.55|195.57|193.47|15
1653425280000|2022-05-24 20:48:00|195.66|193.56|195.67|193.57|195.67|193.57|195.66|193.56|2
1653425290000|2022-05-24 20:48:10|195.66|193.56|195.52|193.42|195.66|193.56|195.52|193.42|7
1653425300000|2022-05-24 20:48:20|195.51|193.41|195.57|193.47|195.59|193.49|195.5|193.4|11
1653425310000|2022-05-24 20:48:30|195.55|193.45|195.56|193.46|195.58|193.48|195.55|193.45|6
1653425320000|2022-05-24 20:48:40|195.55|193.45|195.55|193.45|195.56|193.46|195.55|193.45|5
1653425330000|2022-05-24 20:48:50|195.53|193.43|195.57|193.47|195.57|193.47|195.53|193.43|3
1653425340000|2022-05-24 20:49:00|195.59|193.49|195.59|193.49|195.59|193.49|195.56|193.46|7
1653425350000|2022-05-24 20:49:10|195.58|193.48|195.59|193.49|195.59|193.49|195.55|193.45|7
1653425360000|2022-05-24 20:49:20|195.6|193.5|195.65|193.55|195.65|193.55|195.6|193.5|4
1653425370000|2022-05-24 20:49:30|195.64|193.54|195.68|193.58|195.71|193.61|195.6|193.5|16
1653425380000|2022-05-24 20:49:40|195.67|193.57|195.67|193.57|195.68|193.58|195.66|193.56|7
1653425390000|2022-05-24 20:49:50|195.68|193.58|195.69|193.59|195.7|193.6|195.68|193.58|4
1653425400000|2022-05-24 20:50:00|195.7|193.6|195.73|193.63|195.74|193.64|195.69|193.59|8
1653425410000|2022-05-24 20:50:10|195.74|193.64|195.65|193.55|195.75|193.65|195.65|193.55|15
1653425420000|2022-05-24 20:50:20|195.64|193.54|195.63|193.53|195.68|193.58|195.61|193.51|9
1653425430000|2022-05-24 20:50:30|195.62|193.52|195.58|193.48|195.63|193.53|195.55|193.45|14
1653425440000|2022-05-24 20:50:40|195.57|193.47|195.5|193.4|195.57|193.47|195.48|193.38|7
1653425450000|2022-05-24 20:50:50|195.51|193.41|195.5|193.4|195.51|193.41|195.49|193.39|7
1653425460000|2022-05-24 20:51:00|195.51|193.41|195.47|193.37|195.51|193.41|195.47|193.37|5
1653425470000|2022-05-24 20:51:10|195.48|193.38|195.49|193.39|195.49|193.39|195.48|193.38|2
1653425500000|2022-05-24 20:51:40|195.48|193.38|195.48|193.38|195.48|193.38|195.47|193.37|3
1653425510000|2022-05-24 20:51:50|195.47|193.37|195.48|193.38|195.48|193.38|195.47|193.37|2
1653425520000|2022-05-24 20:52:00|195.49|193.39|195.49|193.39|195.49|193.39|195.49|193.39|1
1653425530000|2022-05-24 20:52:10|195.5|193.4|195.49|193.39|195.5|193.4|195.49|193.39|2
1653425540000|2022-05-24 20:52:20|195.48|193.38|195.49|193.39|195.49|193.39|195.47|193.37|4
1653425550000|2022-05-24 20:52:30|195.57|193.47|195.63|193.53|195.65|193.55|195.54|193.44|12
1653425560000|2022-05-24 20:52:40|195.62|193.52|195.64|193.54|195.66|193.56|195.6|193.5|14
1653425570000|2022-05-24 20:52:50|195.65|193.55|195.69|193.59|195.69|193.59|195.65|193.55|5
1653425580000|2022-05-24 20:53:00|195.7|193.6|195.8|193.7|195.8|193.7|195.7|193.6|2
1653425590000|2022-05-24 20:53:10|195.81|193.71|195.8|193.7|195.81|193.71|195.78|193.68|4
1653425600000|2022-05-24 20:53:20|195.81|193.71|195.79|193.69|195.81|193.71|195.78|193.68|5
1653425610000|2022-05-24 20:53:30|195.8|193.7|195.74|193.64|195.8|193.7|195.74|193.64|4
1653425620000|2022-05-24 20:53:40|195.75|193.65|195.78|193.68|195.78|193.68|195.75|193.65|4
1653425630000|2022-05-24 20:53:50|195.77|193.67|195.82|193.72|195.82|193.72|195.76|193.66|7
1653425640000|2022-05-24 20:54:00|195.79|193.69|195.81|193.71|195.81|193.71|195.79|193.69|2
1653425650000|2022-05-24 20:54:10|195.8|193.7|195.78|193.68|195.8|193.7|195.77|193.67|11
1653425660000|2022-05-24 20:54:20|195.79|193.69|195.79|193.69|195.8|193.7|195.78|193.68|13
1653425670000|2022-05-24 20:54:30|195.8|193.7|195.81|193.71|195.82|193.72|195.8|193.7|4
1653425680000|2022-05-24 20:54:40|195.82|193.72|195.95|193.85|195.95|193.85|195.82|193.72|7
1653425690000|2022-05-24 20:54:50|195.96|193.86|196.17|194.07|196.17|194.07|195.96|193.86|11
1653425700000|2022-05-24 20:55:00|196.21|194.11|196.29|194.19|196.32|194.22|196.21|194.11|26
1653425710000|2022-05-24 20:55:10|196.3|194.2|196.32|194.22|196.35|194.25|196.3|194.2|10
1653425720000|2022-05-24 20:55:20|196.33|194.23|196.24|194.14|196.34|194.24|196.18|194.08|16
1653425730000|2022-05-24 20:55:30|196.23|194.13|196.12|194.02|196.23|194.13|196.12|194.02|12
1653425740000|2022-05-24 20:55:40|196.13|194.03|196.22|194.12|196.22|194.12|196.13|194.03|8
1653425750000|2022-05-24 20:55:50|196.23|194.13|196.31|194.21|196.34|194.24|196.23|194.13|15
1653425760000|2022-05-24 20:56:00|196.32|194.22|196.31|194.21|196.32|194.22|196.31|194.21|2
1653425770000|2022-05-24 20:56:10|196.32|194.22|196.39|194.29|196.39|194.29|196.32|194.22|10
1653425780000|2022-05-24 20:56:20|196.4|194.3|196.63|194.53|196.69|194.59|196.4|194.3|28
1653425790000|2022-05-24 20:56:30|196.62|194.52|196.63|194.53|196.63|194.53|196.61|194.51|3
1653425800000|2022-05-24 20:56:40|196.6|194.5|196.62|194.52|196.64|194.54|196.6|194.5|8
1653425810000|2022-05-24 20:56:50|196.64|194.54|196.67|194.57|196.67|194.57|196.64|194.54|4
1653425820000|2022-05-24 20:57:00|196.68|194.58|196.58|194.48|196.68|194.58|196.56|194.46|15
1653425830000|2022-05-24 20:57:10|196.57|194.47|196.59|194.49|196.59|194.49|196.53|194.43|18
1653425840000|2022-05-24 20:57:20|196.58|194.48|196.68|194.58|196.68|194.58|196.58|194.48|9
1653425850000|2022-05-24 20:57:30|196.69|194.59|196.66|194.56|196.7|194.6|196.64|194.54|13
1653425860000|2022-05-24 20:57:40|196.67|194.57|196.65|194.55|196.67|194.57|196.65|194.55|9
1653425870000|2022-05-24 20:57:50|196.64|194.54|196.63|194.53|196.64|194.54|196.62|194.52|6
1653425880000|2022-05-24 20:58:00|196.62|194.52|196.5|194.4|196.64|194.54|196.49|194.39|14
1653425890000|2022-05-24 20:58:10|196.51|194.41|196.56|194.46|196.56|194.46|196.51|194.41|10
1653425900000|2022-05-24 20:58:20|196.55|194.45|196.43|194.33|196.55|194.45|196.38|194.28|15
1653425910000|2022-05-24 20:58:30|196.42|194.32|196.44|194.34|196.44|194.34|196.42|194.32|3
1653425930000|2022-05-24 20:58:50|196.45|194.35|196.5|194.4|196.5|194.4|196.45|194.35|3
1653425940000|2022-05-24 20:59:00|196.56|194.46|196.52|194.42|196.56|194.46|196.52|194.42|9
1653425950000|2022-05-24 20:59:10|196.53|194.43|196.53|194.43|196.55|194.45|196.53|194.43|4
1653425960000|2022-05-24 20:59:20|196.51|194.41|196.55|194.45|196.55|194.45|196.45|194.35|11
1653425970000|2022-05-24 20:59:30|196.53|194.43|196.6|194.5|196.6|194.5|196.53|194.43|9
1653425980000|2022-05-24 20:59:40|196.59|194.49|196.62|194.52|196.63|194.53|196.55|194.45|10
1653425990000|2022-05-24 20:59:50|196.63|194.53|196.51|194.41|196.63|194.53|196.5|194.4|5
1653426000000|2022-05-24 21:00:00|196.49|194.39|196.75|194.65|196.75|194.65|196.49|194.39|13
1653426010000|2022-05-24 21:00:10|196.74|194.64|196.88|194.78|196.91|194.81|196.74|194.64|25
1653426020000|2022-05-24 21:00:20|196.89|194.79|197.06|194.96|197.11|195.01|196.89|194.79|27
1653426030000|2022-05-24 21:00:30|197.04|194.94|196.81|194.71|197.05|194.95|196.81|194.71|22
1653426040000|2022-05-24 21:00:40|196.83|194.73|196.75|194.65|196.86|194.76|196.73|194.63|26
1653426050000|2022-05-24 21:00:50|196.76|194.66|196.83|194.73|196.86|194.76|196.75|194.65|8
1653426060000|2022-05-24 21:01:00|196.84|194.74|196.71|194.61|196.84|194.74|196.71|194.61|11
1653426070000|2022-05-24 21:01:10|196.72|194.62|196.73|194.63|196.74|194.64|196.72|194.62|6
1653426080000|2022-05-24 21:01:20|196.74|194.64|196.73|194.63|196.74|194.64|196.68|194.58|7
1653426090000|2022-05-24 21:01:30|196.71|194.61|196.71|194.61|196.73|194.63|196.71|194.61|5
1653426100000|2022-05-24 21:01:40|196.67|194.57|196.68|194.58|196.69|194.59|196.67|194.57|5
1653426110000|2022-05-24 21:01:50|196.69|194.59|196.29|194.19|196.69|194.59|196.28|194.18|27
1653426120000|2022-05-24 21:02:00|196.27|194.17|196.36|194.26|196.36|194.26|196.18|194.08|14
1653426130000|2022-05-24 21:02:10|196.35|194.25|196.32|194.22|196.36|194.26|196.29|194.19|11
1653426140000|2022-05-24 21:02:20|196.27|194.17|196.31|194.21|196.31|194.21|196.27|194.17|6
1653426150000|2022-05-24 21:02:30|196.32|194.22|196.3|194.2|196.32|194.22|196.3|194.2|5
1653426160000|2022-05-24 21:02:40|196.29|194.19|196.25|194.15|196.31|194.21|196.23|194.13|9
1653426170000|2022-05-24 21:02:50|196.23|194.13|196.24|194.14|196.28|194.18|196.23|194.13|18
1653426180000|2022-05-24 21:03:00|196.23|194.13|196.21|194.11|196.25|194.15|196.21|194.11|11
1653426190000|2022-05-24 21:03:10|196.2|194.1|196.12|194.02|196.2|194.1|196.12|194.02|6
1653426200000|2022-05-24 21:03:20|196.13|194.03|196.12|194.02|196.14|194.04|196.12|194.02|4
1653426220000|2022-05-24 21:03:40|196.11|194.01|196.06|193.96|196.11|194.01|196.06|193.96|8
1653426230000|2022-05-24 21:03:50|196|193.9|196.21|194.11|196.21|194.11|196|193.9|14
1653426240000|2022-05-24 21:04:00|196.2|194.1|196.09|193.99|196.2|194.1|196.09|193.99|12
1653426250000|2022-05-24 21:04:10|196.1|194|196.04|193.94|196.1|194|196.02|193.92|21
1653426260000|2022-05-24 21:04:20|196.03|193.93|196.02|193.92|196.03|193.93|196.02|193.92|2
1653426270000|2022-05-24 21:04:30|196|193.9|195.97|193.87|196|193.9|195.95|193.85|6
1653426280000|2022-05-24 21:04:40|195.98|193.88|195.95|193.85|195.98|193.88|195.94|193.84|10
1653426290000|2022-05-24 21:04:50|195.94|193.84|195.94|193.84|195.94|193.84|195.92|193.82|8
1653426300000|2022-05-24 21:05:00|195.95|193.85|195.96|193.86|195.97|193.87|195.95|193.85|4
1653426310000|2022-05-24 21:05:10|195.97|193.87|195.98|193.88|195.98|193.88|195.96|193.86|4
1653426320000|2022-05-24 21:05:20|195.97|193.87|195.97|193.87|195.97|193.87|195.93|193.83|15
1653426330000|2022-05-24 21:05:30|195.98|193.88|195.98|193.88|195.98|193.88|195.97|193.87|3
1653426340000|2022-05-24 21:05:40|195.97|193.87|195.97|193.87|195.97|193.87|195.97|193.87|1
1653426350000|2022-05-24 21:05:50|195.96|193.86|195.96|193.86|195.96|193.86|195.96|193.86|1
1653426360000|2022-05-24 21:06:00|195.97|193.87|196|193.9|196.03|193.93|195.97|193.87|15
1653426370000|2022-05-24 21:06:10|195.99|193.89|196.01|193.91|196.01|193.91|195.98|193.88|13
1653426380000|2022-05-24 21:06:20|196.02|193.92|195.94|193.84|196.02|193.92|195.93|193.83|12
1653426390000|2022-05-24 21:06:30|195.93|193.83|195.93|193.83|195.93|193.83|195.89|193.79|8
1653426400000|2022-05-24 21:06:40|195.94|193.84|195.94|193.84|195.94|193.84|195.93|193.83|3
1653426410000|2022-05-24 21:06:50|195.95|193.85|195.93|193.83|195.95|193.85|195.93|193.83|3
1653426430000|2022-05-24 21:07:10|195.95|193.85|196|193.9|196|193.9|195.95|193.85|3
1653426440000|2022-05-24 21:07:20|196.01|193.91|196.04|193.94|196.04|193.94|196.01|193.91|5
1653426450000|2022-05-24 21:07:30|196.05|193.95|196.04|193.94|196.06|193.96|196.04|193.94|8
1653426460000|2022-05-24 21:07:40|196.01|193.91|196.02|193.92|196.03|193.93|195.99|193.89|7
1653426470000|2022-05-24 21:07:50|196.01|193.91|195.99|193.89|196.01|193.91|195.97|193.87|9
1653426480000|2022-05-24 21:08:00|196.02|193.92|196.02|193.92|196.02|193.92|196.01|193.91|3
1653426490000|2022-05-24 21:08:10|196.03|193.93|196.03|193.93|196.03|193.93|196.03|193.93|1
1653426500000|2022-05-24 21:08:20|196.04|193.94|196.04|193.94|196.04|193.94|196.04|193.94|1
1653426510000|2022-05-24 21:08:30|196.03|193.93|196.04|193.94|196.05|193.95|196.03|193.93|4
1653426520000|2022-05-24 21:08:40|196.05|193.95|196.04|193.94|196.05|193.95|196.04|193.94|2
1653426530000|2022-05-24 21:08:50|196.05|193.95|196.07|193.97|196.09|193.99|196.05|193.95|12
1653426540000|2022-05-24 21:09:00|196.05|193.95|196.01|193.91|196.05|193.95|196.01|193.91|5
1653426550000|2022-05-24 21:09:10|196|193.9|196|193.9|196|193.9|196|193.9|1
1653426570000|2022-05-24 21:09:30|196.02|193.92|196|193.9|196.03|193.93|195.99|193.89|10
1653426580000|2022-05-24 21:09:40|195.99|193.89|196|193.9|196.02|193.92|195.99|193.89|4
1653426590000|2022-05-24 21:09:50|196.02|193.92|196.08|193.98|196.11|194.01|196.02|193.92|11
1653426600000|2022-05-24 21:10:00|196.09|193.99|196.04|193.94|196.11|194.01|196.01|193.91|10
1653426610000|2022-05-24 21:10:10|196.05|193.95|196.04|193.94|196.06|193.96|196.04|193.94|4
1653426620000|2022-05-24 21:10:20|196.05|193.95|196.11|194.01|196.11|194.01|196.05|193.95|5
1653426630000|2022-05-24 21:10:30|196.12|194.02|196.03|193.93|196.12|194.02|196.03|193.93|6
1653426650000|2022-05-24 21:10:50|196.04|193.94|196.15|194.05|196.15|194.05|196.04|193.94|10
1653426660000|2022-05-24 21:11:00|196.12|194.02|196.26|194.16|196.27|194.17|196.12|194.02|10
1653426670000|2022-05-24 21:11:10|196.27|194.17|196.29|194.19|196.29|194.19|196.26|194.16|5
1653426680000|2022-05-24 21:11:20|196.28|194.18|196.16|194.06|196.28|194.18|196.13|194.03|15
1653426690000|2022-05-24 21:11:30|196.17|194.07|196.17|194.07|196.17|194.07|196.17|194.07|1
1653426700000|2022-05-24 21:11:40|196.16|194.06|196.12|194.02|196.16|194.06|196.11|194.01|9
1653426710000|2022-05-24 21:11:50|196.14|194.04|196.13|194.03|196.14|194.04|196.12|194.02|5
1653426720000|2022-05-24 21:12:00|196.14|194.04|196.07|193.97|196.18|194.08|196.07|193.97|8
1653426730000|2022-05-24 21:12:10|196.08|193.98|196.08|193.98|196.1|194|196.07|193.97|13
1653426740000|2022-05-24 21:12:20|196.07|193.97|196.07|193.97|196.1|194|196.06|193.96|8
1653426750000|2022-05-24 21:12:30|196.06|193.96|196.04|193.94|196.07|193.97|196.04|193.94|13
1653426760000|2022-05-24 21:12:40|196.05|193.95|196.02|193.92|196.05|193.95|196.02|193.92|4
1653426770000|2022-05-24 21:12:50|196.05|193.95|196.03|193.93|196.05|193.95|196.02|193.92|4
1653426780000|2022-05-24 21:13:00|196.04|193.94|196.05|193.95|196.07|193.97|196.04|193.94|4
1653426790000|2022-05-24 21:13:10|196.03|193.93|196.03|193.93|196.03|193.93|196.03|193.93|1
1653426800000|2022-05-24 21:13:20|196.05|193.95|196.07|193.97|196.15|194.05|196.04|193.94|11
1653426810000|2022-05-24 21:13:30|196.05|193.95|196.06|193.96|196.08|193.98|196.05|193.95|9
1653426820000|2022-05-24 21:13:40|196.05|193.95|196.18|194.08|196.18|194.08|196.05|193.95|8
1653426830000|2022-05-24 21:13:50|196.19|194.09|196.2|194.1|196.2|194.1|196.16|194.06|6
1653426840000|2022-05-24 21:14:00|196.19|194.09|196.2|194.1|196.2|194.1|196.19|194.09|2
1653426850000|2022-05-24 21:14:10|196.19|194.09|196.32|194.22|196.34|194.24|196.19|194.09|16
1653426860000|2022-05-24 21:14:20|196.33|194.23|196.33|194.23|196.35|194.25|196.32|194.22|10
1653426870000|2022-05-24 21:14:30|196.32|194.22|196.48|194.38|196.59|194.49|196.31|194.21|23
1653426880000|2022-05-24 21:14:40|196.5|194.4|196.25|194.15|196.5|194.4|196.25|194.15|24
1653426890000|2022-05-24 21:14:50|196.29|194.19|196.28|194.18|196.29|194.19|196.24|194.14|6
1653426900000|2022-05-24 21:15:00|196.25|194.15|196.21|194.11|196.28|194.18|196.21|194.11|9
1653426910000|2022-05-24 21:15:10|196.2|194.1|196.18|194.08|196.2|194.1|196.14|194.04|13
1653426920000|2022-05-24 21:15:20|196.17|194.07|196.07|193.97|196.17|194.07|196.06|193.96|6
1653426930000|2022-05-24 21:15:30|196.06|193.96|196.08|193.98|196.09|193.99|196.06|193.96|4
1653426940000|2022-05-24 21:15:40|196.07|193.97|196.07|193.97|196.07|193.97|196.07|193.97|1
1653426950000|2022-05-24 21:15:50|196.08|193.98|196.08|193.98|196.1|194|196.08|193.98|7
1653426960000|2022-05-24 21:16:00|196.07|193.97|196.07|193.97|196.07|193.97|196.07|193.97|1
1653426970000|2022-05-24 21:16:10|196.02|193.92|196.05|193.95|196.05|193.95|196.02|193.92|5
1653426980000|2022-05-24 21:16:20|196.04|193.94|196.04|193.94|196.04|193.94|196.04|193.94|1
1653427000000|2022-05-24 21:16:40|196.08|193.98|196.07|193.97|196.08|193.98|196.04|193.94|6
1653427010000|2022-05-24 21:16:50|196.06|193.96|196.06|193.96|196.07|193.97|196.06|193.96|3
1653427020000|2022-05-24 21:17:00|196.05|193.95|196.03|193.93|196.05|193.95|196.03|193.93|3
1653427030000|2022-05-24 21:17:10|196.04|193.94|196.06|193.96|196.07|193.97|196.04|193.94|10
1653427040000|2022-05-24 21:17:20|196.07|193.97|196.07|193.97|196.07|193.97|196.07|193.97|1
1653427050000|2022-05-24 21:17:30|196.06|193.96|196.04|193.94|196.06|193.96|196.04|193.94|3
1653427060000|2022-05-24 21:17:40|196.05|193.95|196.02|193.92|196.08|193.98|196.02|193.92|9
1653427070000|2022-05-24 21:17:50|195.99|193.89|196|193.9|196|193.9|195.99|193.89|6
1653427080000|2022-05-24 21:18:00|196.01|193.91|196.11|194.01|196.11|194.01|196.01|193.91|8
1653427090000|2022-05-24 21:18:10|196.1|194|196.09|193.99|196.1|194|196.09|193.99|4
1653427100000|2022-05-24 21:18:20|196.1|194|196.12|194.02|196.12|194.02|196.09|193.99|5
1653427120000|2022-05-24 21:18:40|196.11|194.01|196.02|193.92|196.11|194.01|196|193.9|7
1653427130000|2022-05-24 21:18:50|196.03|193.93|196.11|194.01|196.11|194.01|196.02|193.92|13
1653427140000|2022-05-24 21:19:00|196.09|193.99|196.08|193.98|196.09|193.99|196.05|193.95|8
1653427150000|2022-05-24 21:19:10|196.09|193.99|196.08|193.98|196.09|193.99|196.08|193.98|2
1653427160000|2022-05-24 21:19:20|196.09|193.99|196.1|194|196.12|194.02|196.09|193.99|10
1653427170000|2022-05-24 21:19:30|196.11|194.01|196.11|194.01|196.11|194.01|196.11|194.01|1
1653427180000|2022-05-24 21:19:40|196.14|194.04|196.14|194.04|196.14|194.04|196.13|194.03|5
1653427190000|2022-05-24 21:19:50|196.15|194.05|196.14|194.04|196.16|194.06|196.14|194.04|4
1653427200000|2022-05-24 21:20:00|196.15|194.05|196.17|194.07|196.17|194.07|196.15|194.05|3
1653427210000|2022-05-24 21:20:10|196.2|194.1|196.19|194.09|196.2|194.1|196.19|194.09|2
1653427220000|2022-05-24 21:20:20|196.2|194.1|196.17|194.07|196.2|194.1|196.17|194.07|5
1653427230000|2022-05-24 21:20:30|196.18|194.08|196.18|194.08|196.19|194.09|196.17|194.07|5
1653427240000|2022-05-24 21:20:40|196.19|194.09|196.19|194.09|196.19|194.09|196.18|194.08|3
1653427250000|2022-05-24 21:20:50|196.2|194.1|196.24|194.14|196.25|194.15|196.2|194.1|8
1653427260000|2022-05-24 21:21:00|196.21|194.11|196.2|194.1|196.24|194.14|196.2|194.1|8
1653427270000|2022-05-24 21:21:10|196.16|194.06|196.28|194.18|196.29|194.19|196.14|194.04|12
1653427280000|2022-05-24 21:21:20|196.27|194.17|196.28|194.18|196.29|194.19|196.26|194.16|13
1653427300000|2022-05-24 21:21:40|196.29|194.19|196.28|194.18|196.29|194.19|196.28|194.18|2
1653427310000|2022-05-24 21:21:50|196.26|194.16|196.21|194.11|196.28|194.18|196.21|194.11|11
1653427320000|2022-05-24 21:22:00|196.22|194.12|196.23|194.13|196.23|194.13|196.21|194.11|8
1653427330000|2022-05-24 21:22:10|196.24|194.14|196.24|194.14|196.25|194.15|196.21|194.11|8
1653427340000|2022-05-24 21:22:20|196.25|194.15|196.24|194.14|196.25|194.15|196.23|194.13|3
1653427350000|2022-05-24 21:22:30|196.23|194.13|196.24|194.14|196.24|194.14|196.23|194.13|4
1653427360000|2022-05-24 21:22:40|196.23|194.13|196.23|194.13|196.23|194.13|196.22|194.12|7
1653427370000|2022-05-24 21:22:50|196.24|194.14|196.22|194.12|196.24|194.14|196.22|194.12|5
1653427380000|2022-05-24 21:23:00|196.23|194.13|196.22|194.12|196.23|194.13|196.21|194.11|8
1653427390000|2022-05-24 21:23:10|196.26|194.16|196.22|194.12|196.26|194.16|196.21|194.11|10
1653427400000|2022-05-24 21:23:20|196.23|194.13|196.22|194.12|196.23|194.13|196.22|194.12|4
1653427410000|2022-05-24 21:23:30|196.23|194.13|196.19|194.09|196.23|194.13|196.17|194.07|18
1653427420000|2022-05-24 21:23:40|196.2|194.1|196.21|194.11|196.21|194.11|196.2|194.1|4
1653427430000|2022-05-24 21:23:50|196.2|194.1|196.21|194.11|196.23|194.13|196.19|194.09|10
1653427440000|2022-05-24 21:24:00|196.22|194.12|196.23|194.13|196.23|194.13|196.22|194.12|2
1653427450000|2022-05-24 21:24:10|196.24|194.14|196.25|194.15|196.26|194.16|196.23|194.13|7
1653427460000|2022-05-24 21:24:20|196.24|194.14|196.24|194.14|196.25|194.15|196.23|194.13|5
1653427470000|2022-05-24 21:24:30|196.25|194.15|196.27|194.17|196.3|194.2|196.25|194.15|11
1653427480000|2022-05-24 21:24:40|196.28|194.18|196.25|194.15|196.29|194.19|196.25|194.15|5
1653427500000|2022-05-24 21:25:00|196.26|194.16|196.25|194.15|196.28|194.18|196.25|194.15|5
1653427510000|2022-05-24 21:25:10|196.26|194.16|196.27|194.17|196.27|194.17|196.26|194.16|2
1653427520000|2022-05-24 21:25:20|196.28|194.18|196.28|194.18|196.28|194.18|196.28|194.18|1
1653427540000|2022-05-24 21:25:40|196.29|194.19|196.16|194.06|196.29|194.19|196.15|194.05|13
1653427550000|2022-05-24 21:25:50|196.17|194.07|196.16|194.06|196.17|194.07|196.16|194.06|4
1653427560000|2022-05-24 21:26:00|196.11|194.01|196.15|194.05|196.15|194.05|196.07|193.97|11
1653427570000|2022-05-24 21:26:10|196.14|194.04|196.13|194.03|196.14|194.04|196.12|194.02|10
1653427580000|2022-05-24 21:26:20|196.12|194.02|196.13|194.03|196.13|194.03|196.12|194.02|2
1653427590000|2022-05-24 21:26:30|196.12|194.02|196.12|194.02|196.12|194.02|196.12|194.02|1
1653427600000|2022-05-24 21:26:40|196.13|194.03|196.22|194.12|196.22|194.12|196.13|194.03|10
1653427610000|2022-05-24 21:26:50|196.23|194.13|196.47|194.37|196.47|194.37|196.23|194.13|5
1653427620000|2022-05-24 21:27:00|196.49|194.39|196.55|194.45|196.55|194.45|196.48|194.38|6
1653427630000|2022-05-24 21:27:10|196.56|194.46|196.73|194.63|196.73|194.63|196.56|194.46|9
1653427640000|2022-05-24 21:27:20|196.75|194.65|196.8|194.7|196.8|194.7|196.75|194.65|3
1653427650000|2022-05-24 21:27:30|196.81|194.71|196.88|194.78|196.88|194.78|196.81|194.71|2
1653427660000|2022-05-24 21:27:40|196.89|194.79|196.89|194.79|196.89|194.79|196.89|194.79|1
1653427670000|2022-05-24 21:27:50|196.9|194.8|197.02|194.92|197.04|194.94|196.9|194.8|6
1653427680000|2022-05-24 21:28:00|197|194.9|197|194.9|197.01|194.91|197|194.9|5
1653427690000|2022-05-24 21:28:10|196.99|194.89|196.99|194.89|197.05|194.95|196.95|194.85|12
1653427700000|2022-05-24 21:28:20|197|194.9|197|194.9|197.01|194.91|196.99|194.89|6
1653427710000|2022-05-24 21:28:30|197.05|194.95|197.09|194.99|197.09|194.99|197.04|194.94|16
1653427720000|2022-05-24 21:28:40|197.07|194.97|197.15|195.05|197.19|195.09|197.05|194.95|21
1653427730000|2022-05-24 21:28:50|197.16|195.06|197.16|195.06|197.18|195.08|197.14|195.04|20
1653427740000|2022-05-24 21:29:00|197.17|195.07|197.21|195.11|197.21|195.11|197.15|195.05|18
1653427750000|2022-05-24 21:29:10|197.19|195.09|197.22|195.12|197.22|195.12|197.19|195.09|4
1653427760000|2022-05-24 21:29:20|197.2|195.1|197.22|195.12|197.22|195.12|197.2|195.1|4
1653427770000|2022-05-24 21:29:30|197.19|195.09|197.23|195.13|197.23|195.13|197.19|195.09|5
1653427780000|2022-05-24 21:29:40|197.22|195.12|197.19|195.09|197.22|195.12|197.19|195.09|9
1653427790000|2022-05-24 21:29:50|197.18|195.08|197.2|195.1|197.2|195.1|197.18|195.08|7
1653427800000|2022-05-24 21:30:00|197.19|195.09|197.21|195.11|197.21|195.11|197.18|195.08|9
1653427810000|2022-05-24 21:30:10|197.22|195.12|197.2|195.1|197.22|195.12|197.18|195.08|7
1653427820000|2022-05-24 21:30:20|197.19|195.09|197.26|195.16|197.26|195.16|197.19|195.09|19
1653427830000|2022-05-24 21:30:30|197.27|195.17|197.28|195.18|197.29|195.19|197.27|195.17|10
1653427840000|2022-05-24 21:30:40|197.29|195.19|197.29|195.19|197.29|195.19|197.29|195.19|1
1653427850000|2022-05-24 21:30:50|197.28|195.18|197.28|195.18|197.28|195.18|197.28|195.18|1
1653427870000|2022-05-24 21:31:10|197.26|195.16|197.2|195.1|197.26|195.16|197.19|195.09|9
1653427880000|2022-05-24 21:31:20|197.19|195.09|197.15|195.05|197.2|195.1|197.14|195.04|11
1653427890000|2022-05-24 21:31:30|197.16|195.06|197.17|195.07|197.18|195.08|197.16|195.06|17
1653427900000|2022-05-24 21:31:40|197.16|195.06|197.17|195.07|197.18|195.08|197.15|195.05|12
1653427910000|2022-05-24 21:31:50|197.16|195.06|197.19|195.09|197.19|195.09|197.16|195.06|12
1653427920000|2022-05-24 21:32:00|197.18|195.08|197.12|195.02|197.19|195.09|197.12|195.02|14
1653427930000|2022-05-24 21:32:10|197.13|195.03|197.11|195.01|197.13|195.03|197.11|195.01|5
1653427940000|2022-05-24 21:32:20|197.12|195.02|197.17|195.07|197.18|195.08|197.11|195.01|15
1653427950000|2022-05-24 21:32:30|197.18|195.08|197.19|195.09|197.2|195.1|197.17|195.07|8
1653427960000|2022-05-24 21:32:40|197.2|195.1|197.23|195.13|197.23|195.13|197.2|195.1|9
1653427970000|2022-05-24 21:32:50|197.21|195.11|197.26|195.16|197.26|195.16|197.21|195.11|14
1653427980000|2022-05-24 21:33:00|197.25|195.15|197.26|195.16|197.26|195.16|197.24|195.14|4
1653427990000|2022-05-24 21:33:10|197.25|195.15|197.25|195.15|197.26|195.16|197.24|195.14|13
1653428000000|2022-05-24 21:33:20|197.26|195.16|197.26|195.16|197.26|195.16|197.25|195.15|3
1653428010000|2022-05-24 21:33:30|197.25|195.15|197.25|195.15|197.27|195.17|197.25|195.15|11
1653428020000|2022-05-24 21:33:40|197.26|195.16|197.26|195.16|197.26|195.16|197.25|195.15|3
1653428030000|2022-05-24 21:33:50|197.25|195.15|197.2|195.1|197.26|195.16|197.19|195.09|8
1653428040000|2022-05-24 21:34:00|197.21|195.11|197.18|195.08|197.21|195.11|197.17|195.07|15
1653428050000|2022-05-24 21:34:10|197.17|195.07|197.18|195.08|197.19|195.09|197.17|195.07|10
1653428060000|2022-05-24 21:34:20|197.17|195.07|197.17|195.07|197.19|195.09|197.17|195.07|12
1653428070000|2022-05-24 21:34:30|197.18|195.08|197.17|195.07|197.18|195.08|197.17|195.07|4
1653428080000|2022-05-24 21:34:40|197.18|195.08|197.18|195.08|197.18|195.08|197.17|195.07|7
1653428090000|2022-05-24 21:34:50|197.17|195.07|197.17|195.07|197.18|195.08|197.17|195.07|11
1653428100000|2022-05-24 21:35:00|197.18|195.08|197.17|195.07|197.18|195.08|197.17|195.07|4
1653428110000|2022-05-24 21:35:10|197.18|195.08|197.18|195.08|197.2|195.1|197.17|195.07|5
1653428120000|2022-05-24 21:35:20|197.17|195.07|197.18|195.08|197.19|195.09|197.17|195.07|4
1653428130000|2022-05-24 21:35:30|197.19|195.09|197.19|195.09|197.19|195.09|197.17|195.07|3
1653428140000|2022-05-24 21:35:40|197.18|195.08|197.19|195.09|197.19|195.09|197.18|195.08|2
1653428150000|2022-05-24 21:35:50|197.18|195.08|197.18|195.08|197.19|195.09|197.18|195.08|5
1653428160000|2022-05-24 21:36:00|197.19|195.09|197.17|195.07|197.19|195.09|197.17|195.07|8
1653428170000|2022-05-24 21:36:10|197.16|195.06|197.13|195.03|197.17|195.07|197.12|195.02|12
1653428180000|2022-05-24 21:36:20|197.12|195.02|197.05|194.95|197.12|195.02|197.04|194.94|19
1653428190000|2022-05-24 21:36:30|197.06|194.96|196.97|194.87|197.06|194.96|196.96|194.86|14
1653428200000|2022-05-24 21:36:40|196.96|194.86|196.96|194.86|196.97|194.87|196.96|194.86|3
1653428210000|2022-05-24 21:36:50|196.95|194.85|196.92|194.82|196.95|194.85|196.92|194.82|4
1653428220000|2022-05-24 21:37:00|196.91|194.81|196.91|194.81|196.93|194.83|196.91|194.81|7
1653428230000|2022-05-24 21:37:10|196.9|194.8|196.9|194.8|196.9|194.8|196.9|194.8|1
1653428240000|2022-05-24 21:37:20|196.91|194.81|196.91|194.81|196.91|194.81|196.91|194.81|1
1653428280000|2022-05-24 21:38:00|196.92|194.82|196.92|194.82|196.92|194.82|196.92|194.82|1
1653428290000|2022-05-24 21:38:10|196.93|194.83|196.91|194.81|196.93|194.83|196.9|194.8|11
1653428300000|2022-05-24 21:38:20|196.9|194.8|196.93|194.83|196.93|194.83|196.9|194.8|6
1653428310000|2022-05-24 21:38:30|196.89|194.79|196.9|194.8|196.92|194.82|196.89|194.79|6
1653428320000|2022-05-24 21:38:40|196.91|194.81|196.95|194.85|196.96|194.86|196.91|194.81|10
1653428330000|2022-05-24 21:38:50|196.94|194.84|196.96|194.86|196.96|194.86|196.93|194.83|5
1653428340000|2022-05-24 21:39:00|196.97|194.87|196.97|194.87|196.97|194.87|196.97|194.87|1
1653428350000|2022-05-24 21:39:10|196.98|194.88|196.98|194.88|196.98|194.88|196.98|194.88|1
1653428400000|2022-05-24 21:40:00|196.97|194.87|196.98|194.88|196.98|194.88|196.96|194.86|13
1653428410000|2022-05-24 21:40:10|196.97|194.87|196.97|194.87|196.98|194.88|196.97|194.87|13
1653428420000|2022-05-24 21:40:20|196.98|194.88|196.97|194.87|196.98|194.88|196.97|194.87|4
1653428430000|2022-05-24 21:40:30|196.98|194.88|196.99|194.89|197|194.9|196.97|194.87|10
1653428440000|2022-05-24 21:40:40|197|194.9|197|194.9|197.01|194.91|196.99|194.89|7
1653428450000|2022-05-24 21:40:50|197.01|194.91|197|194.9|197.03|194.93|197|194.9|7
1653428460000|2022-05-24 21:41:00|196.99|194.89|196.99|194.89|197|194.9|196.99|194.89|7
1653428470000|2022-05-24 21:41:10|197|194.9|197|194.9|197|194.9|197|194.9|1
1653428480000|2022-05-24 21:41:20|196.99|194.89|196.97|194.87|196.99|194.89|196.97|194.87|3
1653428490000|2022-05-24 21:41:30|196.95|194.85|196.96|194.86|196.96|194.86|196.95|194.85|2
1653428500000|2022-05-24 21:41:40|196.95|194.85|196.67|194.57|196.95|194.85|196.66|194.56|14
1653428510000|2022-05-24 21:41:50|196.66|194.56|196.6|194.5|196.66|194.56|196.59|194.49|14
1653428520000|2022-05-24 21:42:00|196.61|194.51|196.6|194.5|196.61|194.51|196.59|194.49|13
1653428530000|2022-05-24 21:42:10|196.59|194.49|196.61|194.51|196.61|194.51|196.58|194.48|21
1653428540000|2022-05-24 21:42:20|196.58|194.48|196.65|194.55|196.65|194.55|196.58|194.48|12
1653428550000|2022-05-24 21:42:30|196.64|194.54|196.7|194.6|196.71|194.61|196.64|194.54|10
1653428560000|2022-05-24 21:42:40|196.71|194.61|196.72|194.62|196.72|194.62|196.7|194.6|4
1653428570000|2022-05-24 21:42:50|196.73|194.63|196.72|194.62|196.73|194.63|196.7|194.6|9
1653428580000|2022-05-24 21:43:00|196.73|194.63|196.71|194.61|196.73|194.63|196.7|194.6|11
1653428590000|2022-05-24 21:43:10|196.7|194.6|196.72|194.62|196.73|194.63|196.7|194.6|11
1653428600000|2022-05-24 21:43:20|196.73|194.63|196.73|194.63|196.73|194.63|196.71|194.61|8
1653428610000|2022-05-24 21:43:30|196.72|194.62|196.79|194.69|196.79|194.69|196.72|194.62|9
1653428620000|2022-05-24 21:43:40|196.78|194.68|196.95|194.85|196.96|194.86|196.78|194.68|18
1653428630000|2022-05-24 21:43:50|196.97|194.87|196.98|194.88|196.98|194.88|196.96|194.86|6
1653428640000|2022-05-24 21:44:00|196.97|194.87|197.08|194.98|197.09|194.99|196.97|194.87|15
1653428650000|2022-05-24 21:44:10|197.11|195.01|197.3|195.2|197.3|195.2|197.08|194.98|22
1653428660000|2022-05-24 21:44:20|197.28|195.18|197.3|195.2|197.3|195.2|197.28|195.18|2
1653428670000|2022-05-24 21:44:30|197.31|195.21|197.3|195.2|197.31|195.21|197.3|195.2|4
1653428680000|2022-05-24 21:44:40|197.31|195.21|197.3|195.2|197.31|195.21|197.3|195.2|2
1653428690000|2022-05-24 21:44:50|197.29|195.19|197.31|195.21|197.32|195.22|197.29|195.19|8
1653428700000|2022-05-24 21:45:00|197.3|195.2|197.32|195.22|197.32|195.22|197.3|195.2|9
1653428710000|2022-05-24 21:45:10|197.31|195.21|197.33|195.23|197.33|195.23|197.3|195.2|14
1653428720000|2022-05-24 21:45:20|197.32|195.22|197.33|195.23|197.33|195.23|197.31|195.21|10
1653428730000|2022-05-24 21:45:30|197.32|195.22|197.31|195.21|197.33|195.23|197.31|195.21|10
1653428740000|2022-05-24 21:45:40|197.3|195.2|197.3|195.2|197.31|195.21|197.29|195.19|6
1653428750000|2022-05-24 21:45:50|197.31|195.21|197.32|195.22|197.33|195.23|197.31|195.21|11
1653428760000|2022-05-24 21:46:00|197.33|195.23|197.34|195.24|197.35|195.25|197.32|195.22|8
1653428770000|2022-05-24 21:46:10|197.32|195.22|197.31|195.21|197.32|195.22|197.3|195.2|4
1653428790000|2022-05-24 21:46:30|197.3|195.2|197.27|195.17|197.3|195.2|197.26|195.16|9
1653428800000|2022-05-24 21:46:40|197.26|195.16|197.27|195.17|197.27|195.17|197.25|195.15|4
1653428810000|2022-05-24 21:46:50|197.26|195.16|197.08|194.98|197.26|195.16|197.08|194.98|17
1653428830000|2022-05-24 21:47:10|197.06|194.96|197.01|194.91|197.06|194.96|197.01|194.91|9
1653428840000|2022-05-24 21:47:20|197.02|194.92|197.02|194.92|197.02|194.92|197.02|194.92|1
1653428860000|2022-05-24 21:47:40|197.03|194.93|197.01|194.91|197.03|194.93|197.01|194.91|3
1653428870000|2022-05-24 21:47:50|197|194.9|196.93|194.83|197.01|194.91|196.93|194.83|6
1653428880000|2022-05-24 21:48:00|196.92|194.82|196.99|194.89|197|194.9|196.92|194.82|15
1653428890000|2022-05-24 21:48:10|197|194.9|196.99|194.89|197|194.9|196.97|194.87|19
1653428900000|2022-05-24 21:48:20|196.98|194.88|196.96|194.86|196.98|194.88|196.95|194.85|12
1653428910000|2022-05-24 21:48:30|196.95|194.85|196.94|194.84|196.96|194.86|196.94|194.84|4
1653428920000|2022-05-24 21:48:40|196.93|194.83|196.9|194.8|196.93|194.83|196.88|194.78|7
1653428930000|2022-05-24 21:48:50|196.91|194.81|196.91|194.81|196.92|194.82|196.91|194.81|3
1653428940000|2022-05-24 21:49:00|196.9|194.8|196.88|194.78|196.9|194.8|196.87|194.77|5
1653428950000|2022-05-24 21:49:10|196.87|194.77|196.85|194.75|196.89|194.79|196.85|194.75|5
1653428960000|2022-05-24 21:49:20|196.86|194.76|196.87|194.77|196.88|194.78|196.85|194.75|8
1653428970000|2022-05-24 21:49:30|196.88|194.78|196.83|194.73|196.89|194.79|196.83|194.73|6
1653428980000|2022-05-24 21:49:40|196.84|194.74|196.85|194.75|196.87|194.77|196.84|194.74|6
1653428990000|2022-05-24 21:49:50|196.86|194.76|196.8|194.7|196.86|194.76|196.8|194.7|8
1653429000000|2022-05-24 21:50:00|196.81|194.71|196.81|194.71|196.81|194.71|196.81|194.71|1
1653429010000|2022-05-24 21:50:10|196.83|194.73|196.81|194.71|196.83|194.73|196.8|194.7|6
1653429020000|2022-05-24 21:50:20|196.8|194.7|196.83|194.73|196.83|194.73|196.8|194.7|14
1653429030000|2022-05-24 21:50:30|196.82|194.72|196.71|194.61|196.82|194.72|196.71|194.61|9
1653429040000|2022-05-24 21:50:40|196.7|194.6|196.72|194.62|196.78|194.68|196.7|194.6|22
1653429050000|2022-05-24 21:50:50|196.71|194.61|196.68|194.58|196.71|194.61|196.66|194.56|17
1653429060000|2022-05-24 21:51:00|196.66|194.56|196.65|194.55|196.67|194.57|196.65|194.55|10
1653429070000|2022-05-24 21:51:10|196.66|194.56|196.7|194.6|196.7|194.6|196.66|194.56|9
1653429080000|2022-05-24 21:51:20|196.68|194.58|196.69|194.59|196.7|194.6|196.67|194.57|9
1653429090000|2022-05-24 21:51:30|196.7|194.6|196.75|194.65|196.75|194.65|196.69|194.59|7
1653429100000|2022-05-24 21:51:40|196.76|194.66|196.79|194.69|196.79|194.69|196.75|194.65|5
1653429110000|2022-05-24 21:51:50|196.77|194.67|196.82|194.72|196.82|194.72|196.77|194.67|13
1653429120000|2022-05-24 21:52:00|196.8|194.7|196.82|194.72|196.83|194.73|196.8|194.7|12
1653429130000|2022-05-24 21:52:10|196.83|194.73|196.85|194.75|196.85|194.75|196.8|194.7|13
1653429140000|2022-05-24 21:52:20|196.86|194.76|196.79|194.69|196.86|194.76|196.77|194.67|20
1653429150000|2022-05-24 21:52:30|196.78|194.68|196.83|194.73|196.84|194.74|196.78|194.68|12
1653429160000|2022-05-24 21:52:40|196.82|194.72|196.98|194.88|196.98|194.88|196.82|194.72|15
1653429170000|2022-05-24 21:52:50|197|194.9|196.99|194.89|197|194.9|196.98|194.88|3
1653429180000|2022-05-24 21:53:00|197|194.9|197.06|194.96|197.06|194.96|197|194.9|2
1653429190000|2022-05-24 21:53:10|197.07|194.97|197.09|194.99|197.09|194.99|197.07|194.97|5
1653429200000|2022-05-24 21:53:20|197.1|195|197.18|195.08|197.18|195.08|197.08|194.98|12
1653429210000|2022-05-24 21:53:30|197.17|195.07|197.19|195.09|197.2|195.1|197.17|195.07|4
1653429220000|2022-05-24 21:53:40|197.2|195.1|197.15|195.05|197.2|195.1|197.14|195.04|9
1653429230000|2022-05-24 21:53:50|197.16|195.06|197.12|195.02|197.16|195.06|197.11|195.01|20
1653429240000|2022-05-24 21:54:00|197.13|195.03|197.11|195.01|197.16|195.06|197.11|195.01|8
1653429250000|2022-05-24 21:54:10|197.12|195.02|197.08|194.98|197.12|195.02|197.08|194.98|15
1653429260000|2022-05-24 21:54:20|197.07|194.97|197.02|194.92|197.08|194.98|197.01|194.91|9
1653429270000|2022-05-24 21:54:30|197.01|194.91|197|194.9|197.01|194.91|196.99|194.89|8
1653429280000|2022-05-24 21:54:40|196.98|194.88|196.91|194.81|196.99|194.89|196.91|194.81|12
1653429290000|2022-05-24 21:54:50|196.92|194.82|196.93|194.83|196.94|194.84|196.91|194.81|20
1653429300000|2022-05-24 21:55:00|196.92|194.82|196.93|194.83|196.93|194.83|196.91|194.81|4
1653429310000|2022-05-24 21:55:10|196.92|194.82|197.09|194.99|197.12|195.02|196.92|194.82|21
1653429320000|2022-05-24 21:55:20|197.1|195|197.09|194.99|197.13|195.03|197.09|194.99|13
1653429330000|2022-05-24 21:55:30|197.1|195|197.12|195.02|197.13|195.03|197.09|194.99|16
1653429340000|2022-05-24 21:55:40|197.13|195.03|197.14|195.04|197.14|195.04|197.11|195.01|17
1653429350000|2022-05-24 21:55:50|197.13|195.03|197.13|195.03|197.14|195.04|197.12|195.02|4
1653429360000|2022-05-24 21:56:00|197.14|195.04|197.14|195.04|197.15|195.05|197.13|195.03|8
1653429370000|2022-05-24 21:56:10|197.13|195.03|197.25|195.15|197.25|195.15|197.13|195.03|14
1653429380000|2022-05-24 21:56:20|197.36|195.26|197.37|195.27|197.43|195.33|197.33|195.23|25
1653429390000|2022-05-24 21:56:30|197.32|195.22|197.35|195.25|197.38|195.28|197.32|195.22|15
1653429400000|2022-05-24 21:56:40|197.34|195.24|197.38|195.28|197.38|195.28|197.34|195.24|6
1653429410000|2022-05-24 21:56:50|197.37|195.27|197.31|195.21|197.37|195.27|197.31|195.21|13
1653429420000|2022-05-24 21:57:00|197.32|195.22|197.32|195.22|197.35|195.25|197.32|195.22|8
1653429430000|2022-05-24 21:57:10|197.33|195.23|197.34|195.24|197.34|195.24|197.31|195.21|10
1653429440000|2022-05-24 21:57:20|197.33|195.23|197.11|195.01|197.33|195.23|197.1|195|32
1653429450000|2022-05-24 21:57:30|197.13|195.03|197.1|195|197.13|195.03|197.1|195|15
1653429460000|2022-05-24 21:57:40|197.11|195.01|197.17|195.07|197.17|195.07|197.11|195.01|7
1653429480000|2022-05-24 21:58:00|197.18|195.08|197.18|195.08|197.18|195.08|197.18|195.08|1
1653429490000|2022-05-24 21:58:10|197.19|195.09|197.19|195.09|197.19|195.09|197.19|195.09|1
1653429510000|2022-05-24 21:58:30|197.18|195.08|197.18|195.08|197.18|195.08|197.18|195.08|1
1653429520000|2022-05-24 21:58:40|197.19|195.09|197.18|195.08|197.19|195.09|197.18|195.08|4
1653429530000|2022-05-24 21:58:50|197.19|195.09|197.18|195.08|197.19|195.09|197.18|195.08|2
1653429540000|2022-05-24 21:59:00|197.19|195.09|197.23|195.13|197.23|195.13|197.19|195.09|9
1653429550000|2022-05-24 21:59:10|197.22|195.12|197.28|195.18|197.28|195.18|197.22|195.12|11
1653429560000|2022-05-24 21:59:20|197.31|195.21|197.32|195.22|197.34|195.24|197.31|195.21|11
1653429570000|2022-05-24 21:59:30|197.31|195.21|197.27|195.17|197.31|195.21|197.23|195.13|24
1653429580000|2022-05-24 21:59:40|197.28|195.18|197.35|195.25|197.38|195.28|197.28|195.18|12
1653429590000|2022-05-24 21:59:50|197.36|195.26|197.36|195.26|197.36|195.26|197.36|195.26|1
1653429600000|2022-05-24 22:00:00|197.35|195.25|197.43|195.33|197.43|195.33|197.35|195.25|13
1653429610000|2022-05-24 22:00:10|197.45|195.35|197.58|195.48|197.63|195.53|197.45|195.35|14
1653429620000|2022-05-24 22:00:20|197.59|195.49|197.63|195.53|197.63|195.53|197.59|195.49|17
1653429630000|2022-05-24 22:00:30|197.61|195.51|197.61|195.51|197.65|195.55|197.6|195.5|10
1653429640000|2022-05-24 22:00:40|197.62|195.52|197.83|195.73|197.83|195.73|197.62|195.52|22
1653429650000|2022-05-24 22:00:50|197.81|195.71|197.77|195.67|197.83|195.73|197.71|195.61|21
1653429660000|2022-05-24 22:01:00|197.75|195.65|197.66|195.56|197.77|195.67|197.64|195.54|21
1653429670000|2022-05-24 22:01:10|197.67|195.57|197.56|195.46|197.67|195.57|197.56|195.46|16
1653429680000|2022-05-24 22:01:20|197.51|195.41|197.45|195.35|197.51|195.41|197.42|195.32|12
1653429690000|2022-05-24 22:01:30|197.44|195.34|197.49|195.39|197.5|195.4|197.43|195.33|15
1653429700000|2022-05-24 22:01:40|197.48|195.38|197.45|195.35|197.49|195.39|197.43|195.33|14
1653429710000|2022-05-24 22:01:50|197.46|195.36|197.34|195.24|197.46|195.36|197.34|195.24|12
1653429720000|2022-05-24 22:02:00|197.33|195.23|197.22|195.12|197.33|195.23|197.22|195.12|12
1653429730000|2022-05-24 22:02:10|197.23|195.13|197.18|195.08|197.24|195.14|197.18|195.08|18
1653429740000|2022-05-24 22:02:20|197.14|195.04|197.15|195.05|197.15|195.05|197.14|195.04|2
1653429750000|2022-05-24 22:02:30|197.14|195.04|197.16|195.06|197.16|195.06|197.14|195.04|6
1653429760000|2022-05-24 22:02:40|197.15|195.05|197.2|195.1|197.21|195.11|197.15|195.05|9
1653429770000|2022-05-24 22:02:50|197.21|195.11|197.21|195.11|197.21|195.11|197.21|195.11|1
1653429780000|2022-05-24 22:03:00|197.2|195.1|197.2|195.1|197.21|195.11|197.19|195.09|7
1653429790000|2022-05-24 22:03:10|197.19|195.09|197.11|195.01|197.19|195.09|197.11|195.01|9
1653429800000|2022-05-24 22:03:20|197.13|195.03|197.15|195.05|197.15|195.05|197.12|195.02|7
1653429810000|2022-05-24 22:03:30|197.14|195.04|197.15|195.05|197.15|195.05|197.14|195.04|4
1653429820000|2022-05-24 22:03:40|197.16|195.06|197.21|195.11|197.21|195.11|197.15|195.05|4
1653429840000|2022-05-24 22:04:00|197.2|195.1|197.19|195.09|197.2|195.1|197.19|195.09|2
1653429850000|2022-05-24 22:04:10|197.18|195.08|197.09|194.99|197.18|195.08|197.08|194.98|10
1653429860000|2022-05-24 22:04:20|197.06|194.96|197.02|194.92|197.06|194.96|197.02|194.92|5
1653429870000|2022-05-24 22:04:30|197.03|194.93|197.01|194.91|197.03|194.93|197|194.9|5
1653429880000|2022-05-24 22:04:40|197.02|194.92|197.01|194.91|197.02|194.92|197|194.9|3
1653429890000|2022-05-24 22:04:50|197|194.9|197.01|194.91|197.01|194.91|197|194.9|2
1653429900000|2022-05-24 22:05:00|197|194.9|197|194.9|197.02|194.92|196.99|194.89|7
1653429910000|2022-05-24 22:05:10|196.99|194.89|197.01|194.91|197.01|194.91|196.94|194.84|10
1653429920000|2022-05-24 22:05:20|197|194.9|196.99|194.89|197.01|194.91|196.98|194.88|8
1653429930000|2022-05-24 22:05:30|196.98|194.88|196.99|194.89|196.99|194.89|196.98|194.88|2
1653429940000|2022-05-24 22:05:40|196.97|194.87|196.97|194.87|196.97|194.87|196.97|194.87|1
1653429950000|2022-05-24 22:05:50|196.98|194.88|196.99|194.89|197.01|194.91|196.98|194.88|6
1653429960000|2022-05-24 22:06:00|197|194.9|197.01|194.91|197.01|194.91|197|194.9|2
1653429970000|2022-05-24 22:06:10|197.02|194.92|197.04|194.94|197.04|194.94|197.02|194.92|4
1653429980000|2022-05-24 22:06:20|197.05|194.95|197.05|194.95|197.05|194.95|197.05|194.95|1
1653429990000|2022-05-24 22:06:30|197.04|194.94|197.04|194.94|197.04|194.94|197.04|194.94|1
1653430000000|2022-05-24 22:06:40|197.02|194.92|197.02|194.92|197.02|194.92|197.02|194.92|1
1653430010000|2022-05-24 22:06:50|197.01|194.91|196.98|194.88|197.02|194.92|196.97|194.87|6
1653430020000|2022-05-24 22:07:00|196.99|194.89|196.97|194.87|196.99|194.89|196.97|194.87|5
1653430030000|2022-05-24 22:07:10|196.96|194.86|196.97|194.87|196.98|194.88|196.96|194.86|3
1653430040000|2022-05-24 22:07:20|196.98|194.88|197|194.9|197|194.9|196.98|194.88|4
1653430050000|2022-05-24 22:07:30|196.99|194.89|196.97|194.87|196.99|194.89|196.95|194.85|5
1653430060000|2022-05-24 22:07:40|196.98|194.88|197|194.9|197.05|194.95|196.98|194.88|10
1653430070000|2022-05-24 22:07:50|197.01|194.91|197.01|194.91|197.03|194.93|197.01|194.91|5
1653430080000|2022-05-24 22:08:00|197.02|194.92|197.02|194.92|197.02|194.92|197.02|194.92|1
1653430100000|2022-05-24 22:08:20|197.04|194.94|197.04|194.94|197.04|194.94|197.04|194.94|1
1653430110000|2022-05-24 22:08:30|197.02|194.92|197.01|194.91|197.02|194.92|197.01|194.91|2
1653430120000|2022-05-24 22:08:40|197|194.9|197|194.9|197.01|194.91|196.99|194.89|4
1653430140000|2022-05-24 22:09:00|197.01|194.91|197.07|194.97|197.07|194.97|197.01|194.91|5
1653430150000|2022-05-24 22:09:10|197.08|194.98|197.12|195.02|197.13|195.03|197.08|194.98|8
1653430160000|2022-05-24 22:09:20|197.13|195.03|197.06|194.96|197.14|195.04|197.06|194.96|11
1653430170000|2022-05-24 22:09:30|197.05|194.95|197.06|194.96|197.07|194.97|197.05|194.95|4
1653430180000|2022-05-24 22:09:40|197.07|194.97|197.03|194.93|197.07|194.97|197.03|194.93|6
1653430190000|2022-05-24 22:09:50|197.04|194.94|197.04|194.94|197.04|194.94|197.03|194.93|3
1653430200000|2022-05-24 22:10:00|197.03|194.93|197.03|194.93|197.05|194.95|197.03|194.93|5
1653430220000|2022-05-24 22:10:20|197.04|194.94|197.04|194.94|197.04|194.94|197.03|194.93|3
1653430230000|2022-05-24 22:10:30|197.05|194.95|197.11|195.01|197.11|195.01|197.03|194.93|10
1653430240000|2022-05-24 22:10:40|197.09|194.99|197.11|195.01|197.11|195.01|197.09|194.99|5
1653430250000|2022-05-24 22:10:50|197.12|195.02|197.13|195.03|197.14|195.04|197.11|195.01|6
1653430260000|2022-05-24 22:11:00|197.14|195.04|197.13|195.03|197.16|195.06|197.13|195.03|7
1653430270000|2022-05-24 22:11:10|197.14|195.04|197.14|195.04|197.14|195.04|197.14|195.04|1
1653430280000|2022-05-24 22:11:20|197.15|195.05|197.29|195.19|197.3|195.2|197.15|195.05|10
1653430290000|2022-05-24 22:11:30|197.3|195.2|197.3|195.2|197.31|195.21|197.29|195.19|8
1653430300000|2022-05-24 22:11:40|197.28|195.18|197.29|195.19|197.29|195.19|197.28|195.18|2
1653430320000|2022-05-24 22:12:00|197.28|195.18|197.32|195.22|197.33|195.23|197.28|195.18|8
1653430330000|2022-05-24 22:12:10|197.33|195.23|197.3|195.2|197.33|195.23|197.3|195.2|4
1653430340000|2022-05-24 22:12:20|197.31|195.21|197.32|195.22|197.32|195.22|197.31|195.21|2
1653430350000|2022-05-24 22:12:30|197.31|195.21|197.31|195.21|197.31|195.21|197.31|195.21|1
1653430360000|2022-05-24 22:12:40|197.32|195.22|197.37|195.27|197.37|195.27|197.32|195.22|6
1653430380000|2022-05-24 22:13:00|197.36|195.26|197.39|195.29|197.39|195.29|197.36|195.26|4
1653430390000|2022-05-24 22:13:10|197.47|195.37|197.47|195.37|197.49|195.39|197.47|195.37|4
1653430400000|2022-05-24 22:13:20|197.48|195.38|197.49|195.39|197.49|195.39|197.48|195.38|2
1653430410000|2022-05-24 22:13:30|197.48|195.38|197.47|195.37|197.48|195.38|197.47|195.37|2
1653430420000|2022-05-24 22:13:40|197.44|195.34|197.42|195.32|197.44|195.34|197.41|195.31|5
1653430430000|2022-05-24 22:13:50|197.43|195.33|197.54|195.44|197.54|195.44|197.41|195.31|22
1653430440000|2022-05-24 22:14:00|197.53|195.43|197.58|195.48|197.58|195.48|197.53|195.43|8
1653430450000|2022-05-24 22:14:10|197.59|195.49|197.55|195.45|197.59|195.49|197.54|195.44|6
1653430460000|2022-05-24 22:14:20|197.54|195.44|197.53|195.43|197.55|195.45|197.53|195.43|4
1653430470000|2022-05-24 22:14:30|197.52|195.42|197.56|195.46|197.56|195.46|197.52|195.42|22
1653430480000|2022-05-24 22:14:40|197.54|195.44|197.62|195.52|197.63|195.53|197.53|195.43|16
1653430490000|2022-05-24 22:14:50|197.64|195.54|197.64|195.54|197.65|195.55|197.64|195.54|3
1653430500000|2022-05-24 22:15:00|197.63|195.53|197.64|195.54|197.64|195.54|197.63|195.53|4
1653430510000|2022-05-24 22:15:10|197.63|195.53|197.66|195.56|197.66|195.56|197.62|195.52|10
1653430520000|2022-05-24 22:15:20|197.65|195.55|197.65|195.55|197.65|195.55|197.63|195.53|6
1653430530000|2022-05-24 22:15:30|197.64|195.54|197.74|195.64|197.74|195.64|197.64|195.54|5
1653430550000|2022-05-24 22:15:50|197.73|195.63|197.72|195.62|197.73|195.63|197.7|195.6|10
1653430560000|2022-05-24 22:16:00|197.73|195.63|197.72|195.62|197.75|195.65|197.72|195.62|10
1653430570000|2022-05-24 22:16:10|197.71|195.61|197.71|195.61|197.72|195.62|197.71|195.61|5
1653430580000|2022-05-24 22:16:20|197.72|195.62|197.73|195.63|197.74|195.64|197.71|195.61|6
1653430590000|2022-05-24 22:16:30|197.74|195.64|197.8|195.7|197.8|195.7|197.74|195.64|2
1653430600000|2022-05-24 22:16:40|197.81|195.71|197.81|195.71|197.83|195.73|197.8|195.7|9
1653430610000|2022-05-24 22:16:50|197.82|195.72|197.81|195.71|197.82|195.72|197.78|195.68|6
1653430620000|2022-05-24 22:17:00|197.82|195.72|197.78|195.68|197.82|195.72|197.78|195.68|10
1653430630000|2022-05-24 22:17:10|197.79|195.69|197.78|195.68|197.79|195.69|197.76|195.66|11
1653430640000|2022-05-24 22:17:20|197.77|195.67|197.77|195.67|197.77|195.67|197.77|195.67|1
1653430660000|2022-05-24 22:17:40|197.76|195.66|197.72|195.62|197.77|195.67|197.7|195.6|8
1653430670000|2022-05-24 22:17:50|197.71|195.61|197.7|195.6|197.72|195.62|197.7|195.6|8
1653430680000|2022-05-24 22:18:00|197.71|195.61|197.61|195.51|197.71|195.61|197.61|195.51|12
1653430690000|2022-05-24 22:18:10|197.6|195.5|197.59|195.49|197.61|195.51|197.58|195.48|12
1653430700000|2022-05-24 22:18:20|197.58|195.48|197.59|195.49|197.62|195.52|197.5|195.4|20
1653430710000|2022-05-24 22:18:30|197.57|195.47|197.56|195.46|197.58|195.48|197.56|195.46|4
1653430720000|2022-05-24 22:18:40|197.55|195.45|197.53|195.43|197.56|195.46|197.52|195.42|13
1653430730000|2022-05-24 22:18:50|197.52|195.42|197.46|195.36|197.52|195.42|197.46|195.36|4
1653430740000|2022-05-24 22:19:00|197.45|195.35|197.35|195.25|197.46|195.36|197.35|195.25|11
1653430750000|2022-05-24 22:19:10|197.36|195.26|197.3|195.2|197.36|195.26|197.26|195.16|11
1653430760000|2022-05-24 22:19:20|197.31|195.21|197.28|195.18|197.31|195.21|197.27|195.17|14
1653430770000|2022-05-24 22:19:30|197.3|195.2|197.26|195.16|197.3|195.2|197.26|195.16|12
1653430790000|2022-05-24 22:19:50|197.27|195.17|197.36|195.26|197.36|195.26|197.27|195.17|9
1653430800000|2022-05-24 22:20:00|197.37|195.27|197.38|195.28|197.4|195.3|197.36|195.26|18
1653430810000|2022-05-24 22:20:10|197.39|195.29|197.4|195.3|197.42|195.32|197.39|195.29|7
1653430820000|2022-05-24 22:20:20|197.39|195.29|197.62|195.52|197.64|195.54|197.39|195.29|15
1653430830000|2022-05-24 22:20:30|197.63|195.53|197.67|195.57|197.73|195.63|197.61|195.51|23
1653430840000|2022-05-24 22:20:40|197.68|195.58|197.93|195.83|197.95|195.85|197.66|195.56|20
1653430850000|2022-05-24 22:20:50|197.89|195.79|197.94|195.84|197.95|195.85|197.89|195.79|18
1653430860000|2022-05-24 22:21:00|197.95|195.85|197.92|195.82|198.02|195.92|197.91|195.81|13
1653430870000|2022-05-24 22:21:10|197.95|195.85|197.82|195.72|197.95|195.85|197.8|195.7|15
1653430880000|2022-05-24 22:21:20|197.83|195.73|197.82|195.72|197.85|195.75|197.81|195.71|12
1653430890000|2022-05-24 22:21:30|197.83|195.73|197.77|195.67|197.83|195.73|197.75|195.65|15
1653430900000|2022-05-24 22:21:40|197.78|195.68|197.8|195.7|197.8|195.7|197.78|195.68|5
1653430910000|2022-05-24 22:21:50|197.76|195.66|197.98|195.88|197.99|195.89|197.75|195.65|18
1653430920000|2022-05-24 22:22:00|197.99|195.89|198.11|196.01|198.22|196.12|197.97|195.87|26
1653430930000|2022-05-24 22:22:10|198.1|196|198.23|196.13|198.28|196.18|198.09|195.99|11
1653430940000|2022-05-24 22:22:20|198.24|196.14|198.27|196.17|198.28|196.18|198.24|196.14|10
1653430950000|2022-05-24 22:22:30|198.26|196.16|198.17|196.07|198.26|196.16|198.14|196.04|18
1653430960000|2022-05-24 22:22:40|198.18|196.08|198.16|196.06|198.21|196.11|198.16|196.06|10
1653430970000|2022-05-24 22:22:50|198.15|196.05|198|195.9|198.15|196.05|198|195.9|21
1653430980000|2022-05-24 22:23:00|197.97|195.87|197.95|195.85|198.04|195.94|197.94|195.84|17
1653430990000|2022-05-24 22:23:10|197.94|195.84|197.77|195.67|197.94|195.84|197.73|195.63|23
1653431000000|2022-05-24 22:23:20|197.75|195.65|197.68|195.58|197.75|195.65|197.67|195.57|8
1653431010000|2022-05-24 22:23:30|197.67|195.57|197.57|195.47|197.7|195.6|197.56|195.46|21
1653431020000|2022-05-24 22:23:40|197.56|195.46|197.44|195.34|197.57|195.47|197.44|195.34|13
1653431030000|2022-05-24 22:23:50|197.45|195.35|197.45|195.35|197.51|195.41|197.45|195.35|10
1653431040000|2022-05-24 22:24:00|197.44|195.34|197.35|195.25|197.44|195.34|197.35|195.25|7
1653431050000|2022-05-24 22:24:10|197.34|195.24|197.27|195.17|197.36|195.26|197.27|195.17|14
1653431060000|2022-05-24 22:24:20|197.26|195.16|197.3|195.2|197.31|195.21|197.26|195.16|9
1653431070000|2022-05-24 22:24:30|197.29|195.19|197.28|195.18|197.29|195.19|197.27|195.17|5
1653431080000|2022-05-24 22:24:40|197.29|195.19|197.29|195.19|197.31|195.21|197.29|195.19|10
1653431090000|2022-05-24 22:24:50|197.3|195.2|197.27|195.17|197.3|195.2|197.25|195.15|4
1653431100000|2022-05-24 22:25:00|197.3|195.2|197.26|195.16|197.3|195.2|197.25|195.15|8
1653431110000|2022-05-24 22:25:10|197.25|195.15|197.25|195.15|197.26|195.16|197.25|195.15|5
1653431120000|2022-05-24 22:25:20|197.19|195.09|197.08|194.98|197.19|195.09|197.07|194.97|10
1653431130000|2022-05-24 22:25:30|197.07|194.97|197.04|194.94|197.07|194.97|197.03|194.93|5
1653431140000|2022-05-24 22:25:40|197.05|194.95|197.05|194.95|197.05|194.95|197.05|194.95|1
1653431150000|2022-05-24 22:25:50|197.08|194.98|197.08|194.98|197.09|194.99|197.06|194.96|6
1653431160000|2022-05-24 22:26:00|197.09|194.99|197.02|194.92|197.12|195.02|197.02|194.92|16
1653431170000|2022-05-24 22:26:10|197.04|194.94|196.89|194.79|197.04|194.94|196.88|194.78|14
1653431180000|2022-05-24 22:26:20|196.95|194.85|196.99|194.89|197.01|194.91|196.88|194.78|11
1653431190000|2022-05-24 22:26:30|196.97|194.87|196.88|194.78|196.98|194.88|196.88|194.78|11
1653431200000|2022-05-24 22:26:40|196.87|194.77|196.82|194.72|196.87|194.77|196.82|194.72|4
1653431210000|2022-05-24 22:26:50|196.83|194.73|196.85|194.75|196.86|194.76|196.81|194.71|9
1653431220000|2022-05-24 22:27:00|196.84|194.74|196.83|194.73|196.87|194.77|196.81|194.71|10
1653431230000|2022-05-24 22:27:10|196.82|194.72|196.84|194.74|196.84|194.74|196.81|194.71|10
1653431240000|2022-05-24 22:27:20|196.81|194.71|196.84|194.74|196.85|194.75|196.81|194.71|8
1653431250000|2022-05-24 22:27:30|196.81|194.71|196.76|194.66|196.82|194.72|196.76|194.66|10
1653431260000|2022-05-24 22:27:40|196.73|194.63|196.74|194.64|196.76|194.66|196.73|194.63|9
1653431270000|2022-05-24 22:27:50|196.75|194.65|196.66|194.56|196.76|194.66|196.65|194.55|9
1653431280000|2022-05-24 22:28:00|196.67|194.57|196.69|194.59|196.71|194.61|196.67|194.57|14
1653431290000|2022-05-24 22:28:10|196.7|194.6|196.85|194.75|196.86|194.76|196.7|194.6|7
1653431300000|2022-05-24 22:28:20|196.86|194.76|196.87|194.77|196.89|194.79|196.86|194.76|9
1653431310000|2022-05-24 22:28:30|196.88|194.78|196.95|194.85|197.02|194.92|196.88|194.78|16
1653431320000|2022-05-24 22:28:40|196.93|194.83|196.81|194.71|196.93|194.83|196.78|194.68|11
1653431330000|2022-05-24 22:28:50|196.8|194.7|196.75|194.65|196.8|194.7|196.72|194.62|15
1653431340000|2022-05-24 22:29:00|196.76|194.66|196.81|194.71|196.81|194.71|196.75|194.65|13
1653431350000|2022-05-24 22:29:10|196.82|194.72|196.84|194.74|196.85|194.75|196.82|194.72|6
1653431360000|2022-05-24 22:29:20|196.83|194.73|196.82|194.72|196.85|194.75|196.82|194.72|7
1653431370000|2022-05-24 22:29:30|196.83|194.73|196.84|194.74|196.84|194.74|196.83|194.73|2
1653431380000|2022-05-24 22:29:40|196.85|194.75|196.82|194.72|196.85|194.75|196.82|194.72|8
1653431390000|2022-05-24 22:29:50|196.81|194.71|196.84|194.74|196.84|194.74|196.75|194.65|9
1653431400000|2022-05-24 22:30:00|196.82|194.72|196.77|194.67|196.86|194.76|196.77|194.67|16
1653431410000|2022-05-24 22:30:10|196.76|194.66|196.76|194.66|196.78|194.68|196.76|194.66|4
1653431420000|2022-05-24 22:30:20|196.74|194.64|196.66|194.56|196.74|194.64|196.65|194.55|6
1653431430000|2022-05-24 22:30:30|196.65|194.55|196.66|194.56|196.66|194.56|196.65|194.55|4
1653431440000|2022-05-24 22:30:40|196.65|194.55|196.66|194.56|196.66|194.56|196.65|194.55|2
1653431460000|2022-05-24 22:31:00|196.67|194.57|196.67|194.57|196.67|194.57|196.67|194.57|1
1653431470000|2022-05-24 22:31:10|196.69|194.59|196.67|194.57|196.69|194.59|196.65|194.55|9
1653431490000|2022-05-24 22:31:30|196.66|194.56|196.64|194.54|196.66|194.56|196.64|194.54|3
1653431500000|2022-05-24 22:31:40|196.65|194.55|196.63|194.53|196.65|194.55|196.63|194.53|5
1653431510000|2022-05-24 22:31:50|196.62|194.52|196.64|194.54|196.64|194.54|196.62|194.52|3
1653431520000|2022-05-24 22:32:00|196.63|194.53|196.58|194.48|196.63|194.53|196.58|194.48|2
1653431530000|2022-05-24 22:32:10|196.57|194.47|196.58|194.48|196.58|194.48|196.57|194.47|2
1653431540000|2022-05-24 22:32:20|196.64|194.54|196.65|194.55|196.65|194.55|196.64|194.54|2
1653431550000|2022-05-24 22:32:30|196.64|194.54|196.63|194.53|196.64|194.54|196.62|194.52|7
1653431560000|2022-05-24 22:32:40|196.64|194.54|196.65|194.55|196.65|194.55|196.62|194.52|5
1653431570000|2022-05-24 22:32:50|196.63|194.53|196.55|194.45|196.66|194.56|196.55|194.45|12
1653431580000|2022-05-24 22:33:00|196.56|194.46|196.42|194.32|196.57|194.47|196.4|194.3|11
1653431590000|2022-05-24 22:33:10|196.45|194.35|196.4|194.3|196.46|194.36|196.4|194.3|13
1653431600000|2022-05-24 22:33:20|196.39|194.29|196.39|194.29|196.42|194.32|196.38|194.28|13
1653431610000|2022-05-24 22:33:30|196.4|194.3|196.38|194.28|196.4|194.3|196.38|194.28|3
1653431620000|2022-05-24 22:33:40|196.37|194.27|196.37|194.27|196.39|194.29|196.37|194.27|4
1653431630000|2022-05-24 22:33:50|196.36|194.26|196.36|194.26|196.38|194.28|196.35|194.25|9
1653431640000|2022-05-24 22:34:00|196.38|194.28|196.39|194.29|196.39|194.29|196.37|194.27|6
1653431660000|2022-05-24 22:34:20|196.38|194.28|196.37|194.27|196.38|194.28|196.37|194.27|4
1653431670000|2022-05-24 22:34:30|196.38|194.28|196.39|194.29|196.39|194.29|196.38|194.28|2
1653431680000|2022-05-24 22:34:40|196.38|194.28|196.37|194.27|196.38|194.28|196.33|194.23|5
1653431690000|2022-05-24 22:34:50|196.34|194.24|196.34|194.24|196.37|194.27|196.34|194.24|11
1653431700000|2022-05-24 22:35:00|196.35|194.25|196.35|194.25|196.35|194.25|196.34|194.24|3
1653431710000|2022-05-24 22:35:10|196.34|194.24|196.35|194.25|196.36|194.26|196.34|194.24|4
1653431720000|2022-05-24 22:35:20|196.36|194.26|196.37|194.27|196.39|194.29|196.36|194.26|7
1653431730000|2022-05-24 22:35:30|196.38|194.28|196.38|194.28|196.43|194.33|196.37|194.27|10
1653431740000|2022-05-24 22:35:40|196.39|194.29|196.37|194.27|196.4|194.3|196.36|194.26|8
1653431750000|2022-05-24 22:35:50|196.36|194.26|196.44|194.34|196.44|194.34|196.35|194.25|9
1653431760000|2022-05-24 22:36:00|196.43|194.33|196.48|194.38|196.5|194.4|196.41|194.31|19
1653431770000|2022-05-24 22:36:10|196.49|194.39|196.51|194.41|196.51|194.41|196.47|194.37|7
1653431780000|2022-05-24 22:36:20|196.49|194.39|196.44|194.34|196.49|194.39|196.41|194.31|8
1653431790000|2022-05-24 22:36:30|196.46|194.36|196.44|194.34|196.46|194.36|196.44|194.34|3
1653431800000|2022-05-24 22:36:40|196.47|194.37|196.34|194.24|196.47|194.37|196.34|194.24|13
1653431810000|2022-05-24 22:36:50|196.3|194.2|196.36|194.26|196.36|194.26|196.25|194.15|9
1653431820000|2022-05-24 22:37:00|196.37|194.27|196.33|194.23|196.38|194.28|196.31|194.21|14
1653431830000|2022-05-24 22:37:10|196.32|194.22|196.32|194.22|196.33|194.23|196.31|194.21|6
1653431840000|2022-05-24 22:37:20|196.31|194.21|196.14|194.04|196.31|194.21|195.97|193.87|15
1653431850000|2022-05-24 22:37:30|196.13|194.03|196.1|194|196.15|194.05|196.08|193.98|23
1653431860000|2022-05-24 22:37:40|196.11|194.01|196.08|193.98|196.15|194.05|196.04|193.94|19
1653431870000|2022-05-24 22:37:50|196.09|193.99|196.12|194.02|196.12|194.02|196.08|193.98|13
1653431880000|2022-05-24 22:38:00|196.13|194.03|196.2|194.1|196.2|194.1|196.13|194.03|8
1653431890000|2022-05-24 22:38:10|196.21|194.11|196.24|194.14|196.24|194.14|196.21|194.11|4
1653431900000|2022-05-24 22:38:20|196.25|194.15|196.23|194.13|196.25|194.15|196.23|194.13|5
1653431910000|2022-05-24 22:38:30|196.24|194.14|196.25|194.15|196.25|194.15|196.24|194.14|2
1653431920000|2022-05-24 22:38:40|196.23|194.13|196.23|194.13|196.23|194.13|196.22|194.12|3
1653431930000|2022-05-24 22:38:50|196.24|194.14|196.25|194.15|196.25|194.15|196.22|194.12|9
1653431950000|2022-05-24 22:39:10|196.24|194.14|196.25|194.15|196.25|194.15|196.24|194.14|4
1653431960000|2022-05-24 22:39:20|196.24|194.14|196.23|194.13|196.24|194.14|196.19|194.09|9
1653431970000|2022-05-24 22:39:30|196.22|194.12|196.22|194.12|196.22|194.12|196.21|194.11|3
1653431980000|2022-05-24 22:39:40|196.23|194.13|196.33|194.23|196.34|194.24|196.23|194.13|6
1653431990000|2022-05-24 22:39:50|196.34|194.24|196.31|194.21|196.34|194.24|196.31|194.21|5
1653432000000|2022-05-24 22:40:00|196.32|194.22|196.32|194.22|196.33|194.23|196.29|194.19|11
1653432020000|2022-05-24 22:40:20|196.33|194.23|196.32|194.22|196.33|194.23|196.32|194.22|2
1653432030000|2022-05-24 22:40:30|196.33|194.23|196.32|194.22|196.33|194.23|196.32|194.22|2
1653432040000|2022-05-24 22:40:40|196.31|194.21|196.33|194.23|196.39|194.29|196.31|194.21|11
1653432050000|2022-05-24 22:40:50|196.32|194.22|196.3|194.2|196.33|194.23|196.28|194.18|8
1653432060000|2022-05-24 22:41:00|196.32|194.22|196.41|194.31|196.48|194.38|196.31|194.21|21
1653432070000|2022-05-24 22:41:10|196.42|194.32|196.52|194.42|196.52|194.42|196.42|194.32|19
1653432080000|2022-05-24 22:41:20|196.53|194.43|196.52|194.42|196.54|194.44|196.52|194.42|7
1653432090000|2022-05-24 22:41:30|196.53|194.43|196.52|194.42|196.53|194.43|196.48|194.38|8
1653432100000|2022-05-24 22:41:40|196.51|194.41|196.52|194.42|196.52|194.42|196.49|194.39|10
1653432110000|2022-05-24 22:41:50|196.53|194.43|196.56|194.46|196.57|194.47|196.53|194.43|7
1653432120000|2022-05-24 22:42:00|196.54|194.44|196.58|194.48|196.58|194.48|196.54|194.44|16
1653432130000|2022-05-24 22:42:10|196.57|194.47|196.6|194.5|196.63|194.53|196.55|194.45|12
1653432140000|2022-05-24 22:42:20|196.61|194.51|196.6|194.5|196.64|194.54|196.59|194.49|13
1653432150000|2022-05-24 22:42:30|196.58|194.48|196.58|194.48|196.58|194.48|196.54|194.44|10
1653432160000|2022-05-24 22:42:40|196.59|194.49|196.55|194.45|196.59|194.49|196.54|194.44|10
1653432170000|2022-05-24 22:42:50|196.53|194.43|196.52|194.42|196.55|194.45|196.48|194.38|12
1653432180000|2022-05-24 22:43:00|196.53|194.43|196.51|194.41|196.53|194.43|196.51|194.41|4
1653432190000|2022-05-24 22:43:10|196.52|194.42|196.48|194.38|196.52|194.42|196.43|194.33|12
1653432200000|2022-05-24 22:43:20|196.45|194.35|196.46|194.36|196.47|194.37|196.44|194.34|9
1653432210000|2022-05-24 22:43:30|196.47|194.37|196.49|194.39|196.49|194.39|196.45|194.35|7
1653432220000|2022-05-24 22:43:40|196.46|194.36|196.45|194.35|196.47|194.37|196.45|194.35|4
1653432230000|2022-05-24 22:43:50|196.46|194.36|196.45|194.35|196.46|194.36|196.43|194.33|10
1653432240000|2022-05-24 22:44:00|196.46|194.36|196.49|194.39|196.5|194.4|196.46|194.36|5
1653432250000|2022-05-24 22:44:10|196.46|194.36|196.45|194.35|196.46|194.36|196.45|194.35|2
1653432260000|2022-05-24 22:44:20|196.46|194.36|196.47|194.37|196.5|194.4|196.46|194.36|10
1653432270000|2022-05-24 22:44:30|196.48|194.38|196.48|194.38|196.49|194.39|196.48|194.38|3
1653432300000|2022-05-24 22:45:00|196.47|194.37|196.55|194.45|196.55|194.45|196.47|194.37|12
1653432310000|2022-05-24 22:45:10|196.53|194.43|196.56|194.46|196.56|194.46|196.53|194.43|9
1653432320000|2022-05-24 22:45:20|196.57|194.47|196.71|194.61|196.71|194.61|196.54|194.44|17
1653432330000|2022-05-24 22:45:30|196.7|194.6|196.6|194.5|196.7|194.6|196.59|194.49|15
1653432340000|2022-05-24 22:45:40|196.61|194.51|196.59|194.49|196.61|194.51|196.59|194.49|6
1653432350000|2022-05-24 22:45:50|196.58|194.48|196.59|194.49|196.62|194.52|196.58|194.48|9
1653432360000|2022-05-24 22:46:00|196.6|194.5|196.61|194.51|196.62|194.52|196.6|194.5|11
1653432380000|2022-05-24 22:46:20|196.6|194.5|196.58|194.48|196.61|194.51|196.57|194.47|11
1653432390000|2022-05-24 22:46:30|196.57|194.47|196.58|194.48|196.6|194.5|196.56|194.46|12
1653432400000|2022-05-24 22:46:40|196.59|194.49|196.59|194.49|196.59|194.49|196.59|194.49|1
1653432410000|2022-05-24 22:46:50|196.58|194.48|196.58|194.48|196.59|194.49|196.56|194.46|5
1653432420000|2022-05-24 22:47:00|196.57|194.47|196.59|194.49|196.59|194.49|196.57|194.47|3
1653432430000|2022-05-24 22:47:10|196.58|194.48|196.59|194.49|196.59|194.49|196.58|194.48|4
1653432440000|2022-05-24 22:47:20|196.58|194.48|196.66|194.56|196.66|194.56|196.58|194.48|12
1653432450000|2022-05-24 22:47:30|196.65|194.55|196.62|194.52|196.66|194.56|196.61|194.51|7
1653432460000|2022-05-24 22:47:40|196.61|194.51|196.62|194.52|196.63|194.53|196.61|194.51|7
1653432470000|2022-05-24 22:47:50|196.63|194.53|196.62|194.52|196.65|194.55|196.61|194.51|10
1653432480000|2022-05-24 22:48:00|196.63|194.53|196.62|194.52|196.63|194.53|196.61|194.51|4
1653432490000|2022-05-24 22:48:10|196.61|194.51|196.61|194.51|196.62|194.52|196.59|194.49|9
1653432500000|2022-05-24 22:48:20|196.62|194.52|196.62|194.52|196.62|194.52|196.6|194.5|6
1653432510000|2022-05-24 22:48:30|196.59|194.49|196.61|194.51|196.62|194.52|196.59|194.49|10
1653432520000|2022-05-24 22:48:40|196.62|194.52|196.62|194.52|196.63|194.53|196.59|194.49|13
1653432530000|2022-05-24 22:48:50|196.6|194.5|196.62|194.52|196.62|194.52|196.6|194.5|3
1653432540000|2022-05-24 22:49:00|196.61|194.51|196.61|194.51|196.61|194.51|196.57|194.47|12
1653432550000|2022-05-24 22:49:10|196.59|194.49|196.59|194.49|196.62|194.52|196.59|194.49|10
1653432560000|2022-05-24 22:49:20|196.58|194.48|196.64|194.54|196.64|194.54|196.57|194.47|11
1653432570000|2022-05-24 22:49:30|196.63|194.53|196.63|194.53|196.64|194.54|196.63|194.53|3
1653432580000|2022-05-24 22:49:40|196.61|194.51|196.62|194.52|196.62|194.52|196.61|194.51|2
1653432590000|2022-05-24 22:49:50|196.6|194.5|196.55|194.45|196.63|194.53|196.54|194.44|12
1653432600000|2022-05-24 22:50:00|196.56|194.46|196.6|194.5|196.62|194.52|196.56|194.46|11
1653432610000|2022-05-24 22:50:10|196.61|194.51|196.62|194.52|196.62|194.52|196.61|194.51|2
1653432620000|2022-05-24 22:50:20|196.6|194.5|196.62|194.52|196.63|194.53|196.6|194.5|4
1653432630000|2022-05-24 22:50:30|196.6|194.5|196.6|194.5|196.6|194.5|196.6|194.5|1
1653432640000|2022-05-24 22:50:40|196.61|194.51|196.62|194.52|196.63|194.53|196.6|194.5|8
1653432650000|2022-05-24 22:50:50|196.63|194.53|196.61|194.51|196.63|194.53|196.57|194.47|14
1653432660000|2022-05-24 22:51:00|196.6|194.5|196.55|194.45|196.6|194.5|196.55|194.45|7
1653432670000|2022-05-24 22:51:10|196.57|194.47|196.56|194.46|196.6|194.5|196.56|194.46|9
1653432680000|2022-05-24 22:51:20|196.55|194.45|196.56|194.46|196.56|194.46|196.55|194.45|2
1653432690000|2022-05-24 22:51:30|196.57|194.47|196.56|194.46|196.57|194.47|196.56|194.46|2
1653432700000|2022-05-24 22:51:40|196.6|194.5|196.61|194.51|196.61|194.51|196.59|194.49|4
1653432710000|2022-05-24 22:51:50|196.62|194.52|196.62|194.52|196.65|194.55|196.62|194.52|3
1653432720000|2022-05-24 22:52:00|196.61|194.51|196.61|194.51|196.62|194.52|196.59|194.49|10
1653432740000|2022-05-24 22:52:20|196.6|194.5|196.58|194.48|196.6|194.5|196.58|194.48|2
1653432750000|2022-05-24 22:52:30|196.59|194.49|196.62|194.52|196.63|194.53|196.59|194.49|9
1653432760000|2022-05-24 22:52:40|196.61|194.51|196.61|194.51|196.62|194.52|196.6|194.5|4
1653432770000|2022-05-24 22:52:50|196.6|194.5|196.57|194.47|196.61|194.51|196.57|194.47|5
1653432780000|2022-05-24 22:53:00|196.56|194.46|196.57|194.47|196.57|194.47|196.56|194.46|2
1653432790000|2022-05-24 22:53:10|196.56|194.46|196.5|194.4|196.56|194.46|196.5|194.4|3
1653432800000|2022-05-24 22:53:20|196.48|194.38|196.43|194.33|196.48|194.38|196.43|194.33|7
1653432810000|2022-05-24 22:53:30|196.44|194.34|196.58|194.48|196.58|194.48|196.43|194.33|11
1653432820000|2022-05-24 22:53:40|196.57|194.47|196.57|194.47|196.57|194.47|196.56|194.46|3
1653432830000|2022-05-24 22:53:50|196.56|194.46|196.51|194.41|196.56|194.46|196.5|194.4|6
1653432840000|2022-05-24 22:54:00|196.5|194.4|196.59|194.49|196.59|194.49|196.5|194.4|7
1653432850000|2022-05-24 22:54:10|196.6|194.5|196.6|194.5|196.6|194.5|196.6|194.5|1
1653432860000|2022-05-24 22:54:20|196.61|194.51|196.61|194.51|196.61|194.51|196.61|194.51|1
1653432870000|2022-05-24 22:54:30|196.64|194.54|196.7|194.6|196.7|194.6|196.64|194.54|12
1653432880000|2022-05-24 22:54:40|196.69|194.59|196.7|194.6|196.7|194.6|196.67|194.57|4
1653432900000|2022-05-24 22:55:00|196.74|194.64|196.82|194.72|196.91|194.81|196.73|194.63|16
1653432910000|2022-05-24 22:55:10|196.81|194.71|196.75|194.65|196.81|194.71|196.72|194.62|6
1653432930000|2022-05-24 22:55:30|196.78|194.68|196.79|194.69|196.83|194.73|196.77|194.67|12
1653432940000|2022-05-24 22:55:40|196.78|194.68|196.8|194.7|196.81|194.71|196.76|194.66|12
1653432950000|2022-05-24 22:55:50|196.79|194.69|196.76|194.66|196.79|194.69|196.76|194.66|4
1653432960000|2022-05-24 22:56:00|196.72|194.62|196.71|194.61|196.72|194.62|196.71|194.61|2
1653432970000|2022-05-24 22:56:10|196.7|194.6|196.68|194.58|196.72|194.62|196.67|194.57|8
1653432980000|2022-05-24 22:56:20|196.67|194.57|196.65|194.55|196.67|194.57|196.65|194.55|4
1653432990000|2022-05-24 22:56:30|196.64|194.54|196.62|194.52|196.64|194.54|196.62|194.52|3
1653433000000|2022-05-24 22:56:40|196.63|194.53|196.64|194.54|196.64|194.54|196.63|194.53|2
1653433010000|2022-05-24 22:56:50|196.63|194.53|196.64|194.54|196.64|194.54|196.63|194.53|2
1653433020000|2022-05-24 22:57:00|196.65|194.55|196.66|194.56|196.68|194.58|196.65|194.55|8
1653433030000|2022-05-24 22:57:10|196.67|194.57|196.71|194.61|196.71|194.61|196.67|194.57|13
1653433040000|2022-05-24 22:57:20|196.7|194.6|196.72|194.62|196.72|194.62|196.7|194.6|2
1653433050000|2022-05-24 22:57:30|196.73|194.63|196.73|194.63|196.73|194.63|196.71|194.61|7
1653433060000|2022-05-24 22:57:40|196.71|194.61|196.73|194.63|196.73|194.63|196.71|194.61|7
1653433070000|2022-05-24 22:57:50|196.71|194.61|196.73|194.63|196.73|194.63|196.7|194.6|6
1653433080000|2022-05-24 22:58:00|196.72|194.62|196.71|194.61|196.72|194.62|196.71|194.61|2
1653433090000|2022-05-24 22:58:10|196.69|194.59|196.69|194.59|196.7|194.6|196.69|194.59|3
1653433100000|2022-05-24 22:58:20|196.67|194.57|196.67|194.57|196.67|194.57|196.66|194.56|3
1653433110000|2022-05-24 22:58:30|196.66|194.56|196.67|194.57|196.67|194.57|196.66|194.56|4
1653433120000|2022-05-24 22:58:40|196.66|194.56|196.66|194.56|196.66|194.56|196.66|194.56|1
1653433130000|2022-05-24 22:58:50|196.67|194.57|196.67|194.57|196.67|194.57|196.67|194.57|1
1653433150000|2022-05-24 22:59:10|196.66|194.56|196.63|194.53|196.66|194.56|196.61|194.51|5
1653433170000|2022-05-24 22:59:30|196.64|194.54|196.64|194.54|196.65|194.55|196.64|194.54|3
1653433180000|2022-05-24 22:59:40|196.65|194.55|196.72|194.62|196.72|194.62|196.65|194.55|8
1653433190000|2022-05-24 22:59:50|196.71|194.61|196.7|194.6|196.72|194.62|196.7|194.6|3
1653433200000|2022-05-24 23:00:00|196.71|194.61|196.76|194.66|196.76|194.66|196.71|194.61|6
1653433210000|2022-05-24 23:00:10|196.77|194.67|196.78|194.68|196.78|194.68|196.77|194.67|2
1653433220000|2022-05-24 23:00:20|196.76|194.66|196.75|194.65|196.92|194.82|196.75|194.65|15
1653433230000|2022-05-24 23:00:30|196.74|194.64|196.71|194.61|196.78|194.68|196.7|194.6|17
1653433240000|2022-05-24 23:00:40|196.74|194.64|196.8|194.7|196.87|194.77|196.74|194.64|20
1653433260000|2022-05-24 23:01:00|196.72|194.62|196.71|194.61|196.74|194.64|196.71|194.61|6
1653433270000|2022-05-24 23:01:10|196.72|194.62|196.72|194.62|196.73|194.63|196.72|194.62|3
1653433300000|2022-05-24 23:01:40|196.71|194.61|196.7|194.6|196.72|194.62|196.68|194.58|8
1653433330000|2022-05-24 23:02:10|196.69|194.59|196.69|194.59|196.69|194.59|196.69|194.59|1
1653433340000|2022-05-24 23:02:20|196.68|194.58|196.53|194.43|196.68|194.58|196.53|194.43|13
1653433350000|2022-05-24 23:02:30|196.52|194.42|196.51|194.41|196.52|194.42|196.51|194.41|2
1653433360000|2022-05-24 23:02:40|196.5|194.4|196.43|194.33|196.5|194.4|196.43|194.33|7
1653433370000|2022-05-24 23:02:50|196.42|194.32|196.37|194.27|196.42|194.32|196.35|194.25|9
1653433380000|2022-05-24 23:03:00|196.38|194.28|196.34|194.24|196.38|194.28|196.34|194.24|6
1653433390000|2022-05-24 23:03:10|196.33|194.23|196.34|194.24|196.34|194.24|196.33|194.23|6
1653433410000|2022-05-24 23:03:30|196.36|194.26|196.41|194.31|196.43|194.33|196.36|194.26|8
1653433420000|2022-05-24 23:03:40|196.4|194.3|196.41|194.31|196.42|194.32|196.4|194.3|6
1653433430000|2022-05-24 23:03:50|196.42|194.32|196.41|194.31|196.42|194.32|196.41|194.31|2
1653433440000|2022-05-24 23:04:00|196.4|194.3|196.41|194.31|196.41|194.31|196.39|194.29|6
1653433460000|2022-05-24 23:04:20|196.4|194.3|196.4|194.3|196.4|194.3|196.39|194.29|3
1653433470000|2022-05-24 23:04:30|196.41|194.31|196.41|194.31|196.41|194.31|196.4|194.3|3
1653433480000|2022-05-24 23:04:40|196.4|194.3|196.4|194.3|196.41|194.31|196.39|194.29|4
1653433490000|2022-05-24 23:04:50|196.41|194.31|196.41|194.31|196.41|194.31|196.41|194.31|1
1653433500000|2022-05-24 23:05:00|196.4|194.3|196.41|194.31|196.41|194.31|196.4|194.3|2
1653433510000|2022-05-24 23:05:10|196.4|194.3|196.4|194.3|196.4|194.3|196.4|194.3|1
1653433520000|2022-05-24 23:05:20|196.41|194.31|196.42|194.32|196.42|194.32|196.41|194.31|6
1653433530000|2022-05-24 23:05:30|196.41|194.31|196.39|194.29|196.42|194.32|196.38|194.28|7
1653433540000|2022-05-24 23:05:40|196.38|194.28|196.31|194.21|196.38|194.28|196.29|194.19|8
1653433550000|2022-05-24 23:05:50|196.32|194.22|196.23|194.13|196.32|194.22|196.22|194.12|6
1653433560000|2022-05-24 23:06:00|196.21|194.11|196.4|194.3|196.42|194.32|196.21|194.11|20
1653433580000|2022-05-24 23:06:20|196.39|194.29|196.4|194.3|196.4|194.3|196.39|194.29|4
1653433600000|2022-05-24 23:06:40|196.39|194.29|196.39|194.29|196.39|194.29|196.39|194.29|1
1653433610000|2022-05-24 23:06:50|196.4|194.3|196.4|194.3|196.4|194.3|196.4|194.3|1
1653433630000|2022-05-24 23:07:10|196.39|194.29|196.39|194.29|196.39|194.29|196.39|194.29|1
1653433640000|2022-05-24 23:07:20|196.4|194.3|196.4|194.3|196.4|194.3|196.4|194.3|1
1653433650000|2022-05-24 23:07:30|196.41|194.31|196.44|194.34|196.44|194.34|196.41|194.31|3
1653433660000|2022-05-24 23:07:40|196.45|194.35|196.41|194.31|196.47|194.37|196.41|194.31|12
1653433680000|2022-05-24 23:08:00|196.42|194.32|196.42|194.32|196.42|194.32|196.42|194.32|1
1653433710000|2022-05-24 23:08:30|196.43|194.33|196.43|194.33|196.43|194.33|196.43|194.33|1
1653433740000|2022-05-24 23:09:00|196.44|194.34|196.47|194.37|196.5|194.4|196.44|194.34|10
1653433750000|2022-05-24 23:09:10|196.48|194.38|196.54|194.44|196.54|194.44|196.48|194.38|7
1653433760000|2022-05-24 23:09:20|196.55|194.45|196.77|194.67|196.81|194.71|196.55|194.45|15
1653433770000|2022-05-24 23:09:30|196.79|194.69|196.9|194.8|196.94|194.84|196.78|194.68|19
1653433780000|2022-05-24 23:09:40|196.88|194.78|197.3|195.2|197.3|195.2|196.88|194.78|25
1653433790000|2022-05-24 23:09:50|197.33|195.23|197.43|195.33|197.63|195.53|197.3|195.2|28
1653433800000|2022-05-24 23:10:00|197.41|195.31|197.82|195.72|197.82|195.72|197.41|195.31|29
1653433810000|2022-05-24 23:10:10|197.96|195.86|197.69|195.59|197.97|195.87|197.66|195.56|29
1653433820000|2022-05-24 23:10:20|197.72|195.62|197.89|195.79|197.98|195.88|197.72|195.62|26
1653433830000|2022-05-24 23:10:30|197.9|195.8|197.59|195.49|197.9|195.8|197.59|195.49|22
1653433840000|2022-05-24 23:10:40|197.53|195.43|197.47|195.37|197.55|195.45|197.47|195.37|9
1653433850000|2022-05-24 23:10:50|197.46|195.36|197.39|195.29|197.46|195.36|197.39|195.29|6
1653433860000|2022-05-24 23:11:00|197.38|195.28|197.16|195.06|197.38|195.28|197.16|195.06|17
1653433870000|2022-05-24 23:11:10|197.15|195.05|196.89|194.79|197.15|195.05|196.89|194.79|22
1653433880000|2022-05-24 23:11:20|196.94|194.84|197|194.9|197|194.9|196.94|194.84|5
1653433890000|2022-05-24 23:11:30|196.99|194.89|197.1|195|197.1|195|196.99|194.89|6
1653433900000|2022-05-24 23:11:40|197.08|194.98|197.09|194.99|197.09|194.99|197.04|194.94|7
1653433910000|2022-05-24 23:11:50|197.11|195.01|197.15|195.05|197.16|195.06|197.11|195.01|10
1653433920000|2022-05-24 23:12:00|197.14|195.04|197.25|195.15|197.25|195.15|197.14|195.04|20
1653433930000|2022-05-24 23:12:10|197.24|195.14|197.53|195.43|197.54|195.44|197.24|195.14|17
1653433940000|2022-05-24 23:12:20|197.49|195.39|197.31|195.21|197.51|195.41|197.3|195.2|17
1653433950000|2022-05-24 23:12:30|197.3|195.2|197.3|195.2|197.31|195.21|197.3|195.2|7
1653433970000|2022-05-24 23:12:50|197.28|195.18|197.27|195.17|197.28|195.18|197.24|195.14|5
1653433980000|2022-05-24 23:13:00|197.28|195.18|197.29|195.19|197.33|195.23|197.28|195.18|9
1653433990000|2022-05-24 23:13:10|197.27|195.17|197.17|195.07|197.27|195.17|197.16|195.06|8
1653434000000|2022-05-24 23:13:20|197.15|195.05|197.14|195.04|197.15|195.05|197.14|195.04|4
1653434010000|2022-05-24 23:13:30|197.15|195.05|196.92|194.82|197.15|195.05|196.89|194.79|12
1653434020000|2022-05-24 23:13:40|196.91|194.81|196.81|194.71|196.91|194.81|196.81|194.71|9
1653434030000|2022-05-24 23:13:50|196.76|194.66|196.95|194.85|196.95|194.85|196.76|194.66|11
1653434040000|2022-05-24 23:14:00|196.96|194.86|197|194.9|197.01|194.91|196.96|194.86|10
1653434050000|2022-05-24 23:14:10|196.98|194.88|196.98|194.88|196.98|194.88|196.98|194.88|1
1653434070000|2022-05-24 23:14:30|196.97|194.87|196.98|194.88|196.98|194.88|196.96|194.86|9
1653434080000|2022-05-24 23:14:40|197|194.9|197.05|194.95|197.05|194.95|197|194.9|4
1653434090000|2022-05-24 23:14:50|197.06|194.96|197.07|194.97|197.07|194.97|197.06|194.96|2
1653434100000|2022-05-24 23:15:00|197.1|195|196.97|194.87|197.15|195.05|196.97|194.87|19
1653434110000|2022-05-24 23:15:10|196.98|194.88|197.09|194.99|197.09|194.99|196.98|194.88|9
1653434120000|2022-05-24 23:15:20|197.13|195.03|197.28|195.18|197.3|195.2|197.13|195.03|14
1653434130000|2022-05-24 23:15:30|197.29|195.19|197.29|195.19|197.3|195.2|197.27|195.17|9
1653434140000|2022-05-24 23:15:40|197.3|195.2|197.21|195.11|197.3|195.2|197.21|195.11|7
1653434150000|2022-05-24 23:15:50|197.22|195.12|197.25|195.15|197.25|195.15|197.21|195.11|7
1653434160000|2022-05-24 23:16:00|197.24|195.14|197.2|195.1|197.25|195.15|197.2|195.1|9
1653434170000|2022-05-24 23:16:10|197.21|195.11|197.22|195.12|197.22|195.12|197.21|195.11|4
1653434180000|2022-05-24 23:16:20|197.24|195.14|197.27|195.17|197.27|195.17|197.24|195.14|4
1653434190000|2022-05-24 23:16:30|197.26|195.16|197.33|195.23|197.33|195.23|197.25|195.15|8
1653434200000|2022-05-24 23:16:40|197.34|195.24|197.43|195.33|197.46|195.36|197.34|195.24|9
1653434210000|2022-05-24 23:16:50|197.44|195.34|197.49|195.39|197.49|195.39|197.44|195.34|6
1653434220000|2022-05-24 23:17:00|197.48|195.38|197.51|195.41|197.51|195.41|197.48|195.38|6
1653434230000|2022-05-24 23:17:10|197.52|195.42|197.67|195.57|197.7|195.6|197.52|195.42|13
1653434240000|2022-05-24 23:17:20|197.65|195.55|197.6|195.5|197.65|195.55|197.6|195.5|5
1653434250000|2022-05-24 23:17:30|197.61|195.51|197.59|195.49|197.62|195.52|197.59|195.49|4
1653434260000|2022-05-24 23:17:40|197.61|195.51|197.64|195.54|197.67|195.57|197.6|195.5|12
1653434270000|2022-05-24 23:17:50|197.63|195.53|197.61|195.51|197.64|195.54|197.61|195.51|6
1653434280000|2022-05-24 23:18:00|197.58|195.48|197.61|195.51|197.61|195.51|197.58|195.48|2
1653434290000|2022-05-24 23:18:10|197.66|195.56|197.74|195.64|197.74|195.64|197.66|195.56|5
1653434300000|2022-05-24 23:18:20|197.73|195.63|197.7|195.6|197.73|195.63|197.7|195.6|4
1653434310000|2022-05-24 23:18:30|197.69|195.59|197.65|195.55|197.69|195.59|197.64|195.54|12
1653434320000|2022-05-24 23:18:40|197.66|195.56|197.68|195.58|197.68|195.58|197.66|195.56|3
1653434330000|2022-05-24 23:18:50|197.69|195.59|197.69|195.59|197.71|195.61|197.69|195.59|5
1653434340000|2022-05-24 23:19:00|197.68|195.58|197.7|195.6|197.7|195.6|197.68|195.58|3
1653434350000|2022-05-24 23:19:10|197.69|195.59|197.67|195.57|197.69|195.59|197.66|195.56|7
1653434360000|2022-05-24 23:19:20|197.68|195.58|197.65|195.55|197.68|195.58|197.65|195.55|4
1653434370000|2022-05-24 23:19:30|197.57|195.47|197.62|195.52|197.62|195.52|197.5|195.4|14
1653434380000|2022-05-24 23:19:40|197.61|195.51|197.62|195.52|197.62|195.52|197.6|195.5|12
1653434390000|2022-05-24 23:19:50|197.61|195.51|197.74|195.64|197.74|195.64|197.61|195.51|17
1653434400000|2022-05-24 23:20:00|197.73|195.63|197.74|195.64|197.75|195.65|197.73|195.63|16
1653434410000|2022-05-24 23:20:10|197.73|195.63|197.72|195.62|197.74|195.64|197.71|195.61|7
1653434420000|2022-05-24 23:20:20|197.71|195.61|197.67|195.57|197.71|195.61|197.67|195.57|4
1653434430000|2022-05-24 23:20:30|197.66|195.56|197.62|195.52|197.66|195.56|197.6|195.5|4
1653434440000|2022-05-24 23:20:40|197.61|195.51|197.61|195.51|197.62|195.52|197.6|195.5|4
1653434450000|2022-05-24 23:20:50|197.62|195.52|197.62|195.52|197.62|195.52|197.61|195.51|3
1653434460000|2022-05-24 23:21:00|197.63|195.53|197.72|195.62|197.72|195.62|197.6|195.5|13
1653434470000|2022-05-24 23:21:10|197.74|195.64|197.71|195.61|197.74|195.64|197.71|195.61|5
1653434490000|2022-05-24 23:21:30|197.68|195.58|197.7|195.6|197.7|195.6|197.68|195.58|4
1653434500000|2022-05-24 23:21:40|197.69|195.59|197.69|195.59|197.7|195.6|197.67|195.57|10
1653434510000|2022-05-24 23:21:50|197.68|195.58|197.55|195.45|197.68|195.58|197.55|195.45|10
1653434520000|2022-05-24 23:22:00|197.54|195.44|197.46|195.36|197.54|195.44|197.39|195.29|14
1653434530000|2022-05-24 23:22:10|197.47|195.37|197.27|195.17|197.47|195.37|197.27|195.17|10
1653434540000|2022-05-24 23:22:20|197.26|195.16|197.29|195.19|197.31|195.21|197.12|195.02|20
1653434550000|2022-05-24 23:22:30|197.28|195.18|197.26|195.16|197.28|195.18|197.24|195.14|12
1653434560000|2022-05-24 23:22:40|197.25|195.15|197.34|195.24|197.34|195.24|197.21|195.11|9
1653434570000|2022-05-24 23:22:50|197.32|195.22|197.3|195.2|197.32|195.22|197.3|195.2|11
1653434580000|2022-05-24 23:23:00|197.32|195.22|197.32|195.22|197.32|195.22|197.29|195.19|17
1653434590000|2022-05-24 23:23:10|197.33|195.23|197.42|195.32|197.42|195.32|197.33|195.23|16
1653434600000|2022-05-24 23:23:20|197.41|195.31|197.39|195.29|197.43|195.33|197.39|195.29|8
1653434610000|2022-05-24 23:23:30|197.4|195.3|197.43|195.33|197.44|195.34|197.4|195.3|6
1653434620000|2022-05-24 23:23:40|197.41|195.31|197.44|195.34|197.45|195.35|197.41|195.31|9
1653434630000|2022-05-24 23:23:50|197.45|195.35|197.43|195.33|197.45|195.35|197.42|195.32|8
1653434640000|2022-05-24 23:24:00|197.52|195.42|197.55|195.45|197.57|195.47|197.52|195.42|10
1653434650000|2022-05-24 23:24:10|197.51|195.41|197.52|195.42|197.52|195.42|197.39|195.29|14
1653434660000|2022-05-24 23:24:20|197.51|195.41|197.52|195.42|197.53|195.43|197.5|195.4|8
1653434670000|2022-05-24 23:24:30|197.53|195.43|197.52|195.42|197.55|195.45|197.52|195.42|8
1653434680000|2022-05-24 23:24:40|197.51|195.41|197.44|195.34|197.51|195.41|197.44|195.34|13
1653434690000|2022-05-24 23:24:50|197.42|195.32|197.46|195.36|197.46|195.36|197.41|195.31|8
1653434700000|2022-05-24 23:25:00|197.47|195.37|197.59|195.49|197.59|195.49|197.47|195.37|15
1653434720000|2022-05-24 23:25:20|197.58|195.48|197.57|195.47|197.58|195.48|197.57|195.47|2
1653434730000|2022-05-24 23:25:30|197.58|195.48|197.58|195.48|197.58|195.48|197.58|195.48|1
1653434740000|2022-05-24 23:25:40|197.59|195.49|197.59|195.49|197.6|195.5|197.59|195.49|3
1653434750000|2022-05-24 23:25:50|197.62|195.52|197.61|195.51|197.71|195.61|197.61|195.51|11
1653434760000|2022-05-24 23:26:00|197.62|195.52|197.62|195.52|197.62|195.52|197.61|195.51|5
1653434770000|2022-05-24 23:26:10|197.61|195.51|197.64|195.54|197.64|195.54|197.61|195.51|4
1653434780000|2022-05-24 23:26:20|197.63|195.53|197.62|195.52|197.63|195.53|197.61|195.51|5
1653434790000|2022-05-24 23:26:30|197.61|195.51|197.61|195.51|197.61|195.51|197.61|195.51|1
1653434820000|2022-05-24 23:27:00|197.6|195.5|197.59|195.49|197.6|195.5|197.59|195.49|2
1653434830000|2022-05-24 23:27:10|197.58|195.48|197.48|195.38|197.58|195.48|197.47|195.37|7
1653434840000|2022-05-24 23:27:20|197.43|195.33|197.38|195.28|197.43|195.33|197.38|195.28|6
1653434850000|2022-05-24 23:27:30|197.39|195.29|197.23|195.13|197.39|195.29|197.23|195.13|7
1653434860000|2022-05-24 23:27:40|197.24|195.14|197.24|195.14|197.25|195.15|197.24|195.14|3
1653434870000|2022-05-24 23:27:50|197.25|195.15|197.25|195.15|197.25|195.15|197.25|195.15|1
1653434890000|2022-05-24 23:28:10|197.24|195.14|197.21|195.11|197.24|195.14|197.21|195.11|2
1653434900000|2022-05-24 23:28:20|197.2|195.1|197.13|195.03|197.2|195.1|197.13|195.03|8
1653434910000|2022-05-24 23:28:30|197.14|195.04|197.14|195.04|197.14|195.04|197.06|194.96|9
1653434920000|2022-05-24 23:28:40|197.2|195.1|197.13|195.03|197.31|195.21|197.13|195.03|23
1653434930000|2022-05-24 23:28:50|197.12|195.02|197.14|195.04|197.14|195.04|197.12|195.02|8
1653434940000|2022-05-24 23:29:00|197.15|195.05|197.17|195.07|197.17|195.07|197.15|195.05|3
1653434950000|2022-05-24 23:29:10|197.18|195.08|197.21|195.11|197.21|195.11|197.18|195.08|4
1653434970000|2022-05-24 23:29:30|197.24|195.14|197.32|195.22|197.32|195.22|197.24|195.14|7
1653434980000|2022-05-24 23:29:40|197.31|195.21|197.34|195.24|197.36|195.26|197.31|195.21|10
1653434990000|2022-05-24 23:29:50|197.31|195.21|197.32|195.22|197.32|195.22|197.3|195.2|5
1653435000000|2022-05-24 23:30:00|197.31|195.21|197.38|195.28|197.39|195.29|197.31|195.21|8
1653435010000|2022-05-24 23:30:10|197.36|195.26|197.33|195.23|197.36|195.26|197.28|195.18|11
1653435020000|2022-05-24 23:30:20|197.32|195.22|197.29|195.19|197.32|195.22|197.29|195.19|2
1653435030000|2022-05-24 23:30:30|197.3|195.2|197.28|195.18|197.33|195.23|197.28|195.18|10
1653435040000|2022-05-24 23:30:40|197.3|195.2|197.3|195.2|197.3|195.2|197.29|195.19|5
1653435050000|2022-05-24 23:30:50|197.31|195.21|197.31|195.21|197.32|195.22|197.31|195.21|5
1653435060000|2022-05-24 23:31:00|197.3|195.2|197.25|195.15|197.3|195.2|197.24|195.14|6
1653435070000|2022-05-24 23:31:10|197.24|195.14|197.21|195.11|197.27|195.17|197.2|195.1|7
1653435080000|2022-05-24 23:31:20|197.22|195.12|197.23|195.13|197.23|195.13|197.22|195.12|2
1653435090000|2022-05-24 23:31:30|197.22|195.12|197.14|195.04|197.22|195.12|197.12|195.02|6
1653435100000|2022-05-24 23:31:40|197.15|195.05|197.27|195.17|197.28|195.18|197.15|195.05|7
1653435110000|2022-05-24 23:31:50|197.28|195.18|197.28|195.18|197.28|195.18|197.28|195.18|1
1653435120000|2022-05-24 23:32:00|197.36|195.26|197.36|195.26|197.39|195.29|197.35|195.25|14
1653435130000|2022-05-24 23:32:10|197.37|195.27|197.37|195.27|197.37|195.27|197.37|195.27|1
1653435140000|2022-05-24 23:32:20|197.36|195.26|197.39|195.29|197.39|195.29|197.36|195.26|4
1653435150000|2022-05-24 23:32:30|197.41|195.31|197.45|195.35|197.45|195.35|197.41|195.31|11
1653435160000|2022-05-24 23:32:40|197.44|195.34|197.41|195.31|197.46|195.36|197.4|195.3|8
1653435170000|2022-05-24 23:32:50|197.4|195.3|197.17|195.07|197.48|195.38|197.17|195.07|23
1653435180000|2022-05-24 23:33:00|197.16|195.06|197.07|194.97|197.17|195.07|197.05|194.95|15
1653435190000|2022-05-24 23:33:10|197.08|194.98|197.07|194.97|197.08|194.98|197.06|194.96|4
1653435200000|2022-05-24 23:33:20|197.06|194.96|196.91|194.81|197.06|194.96|196.89|194.79|9
1653435210000|2022-05-24 23:33:30|196.9|194.8|196.93|194.83|196.93|194.83|196.83|194.73|12
1653435230000|2022-05-24 23:33:50|196.94|194.84|196.95|194.85|196.95|194.85|196.94|194.84|2
1653435240000|2022-05-24 23:34:00|196.94|194.84|196.95|194.85|196.95|194.85|196.94|194.84|2
1653435250000|2022-05-24 23:34:10|196.9|194.8|196.91|194.81|196.95|194.85|196.88|194.78|10
1653435260000|2022-05-24 23:34:20|196.9|194.8|196.77|194.67|196.91|194.81|196.77|194.67|13
1653435270000|2022-05-24 23:34:30|196.74|194.64|196.82|194.72|196.82|194.72|196.74|194.64|6
1653435280000|2022-05-24 23:34:40|196.81|194.71|196.82|194.72|196.83|194.73|196.79|194.69|8
1653435290000|2022-05-24 23:34:50|196.81|194.71|196.85|194.75|196.85|194.75|196.79|194.69|6
1653435300000|2022-05-24 23:35:00|196.84|194.74|196.82|194.72|196.84|194.74|196.81|194.71|7
1653435310000|2022-05-24 23:35:10|196.83|194.73|196.82|194.72|196.83|194.73|196.82|194.72|2
1653435320000|2022-05-24 23:35:20|196.81|194.71|196.81|194.71|196.83|194.73|196.79|194.69|15
1653435330000|2022-05-24 23:35:30|196.8|194.7|196.81|194.71|196.82|194.72|196.8|194.7|4
1653435350000|2022-05-24 23:35:50|196.8|194.7|196.8|194.7|196.8|194.7|196.79|194.69|3
1653435360000|2022-05-24 23:36:00|196.79|194.69|196.67|194.57|196.79|194.69|196.66|194.56|7
1653435370000|2022-05-24 23:36:10|196.66|194.56|196.63|194.53|196.66|194.56|196.61|194.51|6
1653435380000|2022-05-24 23:36:20|196.62|194.52|196.61|194.51|196.62|194.52|196.61|194.51|2
1653435390000|2022-05-24 23:36:30|196.6|194.5|196.54|194.44|196.6|194.5|196.54|194.44|6
1653435400000|2022-05-24 23:36:40|196.52|194.42|196.48|194.38|196.52|194.42|196.48|194.38|2
1653435410000|2022-05-24 23:36:50|196.47|194.37|196.47|194.37|196.47|194.37|196.47|194.37|1
1653435420000|2022-05-24 23:37:00|196.41|194.31|196.28|194.18|196.41|194.31|196.26|194.16|9
1653435430000|2022-05-24 23:37:10|196.29|194.19|196.22|194.12|196.29|194.19|196.22|194.12|5
1653435440000|2022-05-24 23:37:20|196.21|194.11|196.23|194.13|196.26|194.16|196.2|194.1|12
1653435450000|2022-05-24 23:37:30|196.24|194.14|196.26|194.16|196.26|194.16|196.24|194.14|5
1653435470000|2022-05-24 23:37:50|196.27|194.17|196.36|194.26|196.37|194.27|196.27|194.17|5
1653435480000|2022-05-24 23:38:00|196.4|194.3|196.55|194.45|196.55|194.45|196.4|194.3|15
1653435490000|2022-05-24 23:38:10|196.54|194.44|196.56|194.46|196.56|194.46|196.51|194.41|8
1653435500000|2022-05-24 23:38:20|196.51|194.41|196.46|194.36|196.51|194.41|196.44|194.34|14
1653435510000|2022-05-24 23:38:30|196.45|194.35|196.34|194.24|196.45|194.35|196.34|194.24|8
1653435520000|2022-05-24 23:38:40|196.35|194.25|196.36|194.26|196.37|194.27|196.35|194.25|3
1653435530000|2022-05-24 23:38:50|196.37|194.27|196.39|194.29|196.43|194.33|196.37|194.27|7
1653435540000|2022-05-24 23:39:00|196.36|194.26|196.21|194.11|196.36|194.26|196.2|194.1|6
1653435550000|2022-05-24 23:39:10|196.22|194.12|196.21|194.11|196.22|194.12|196.21|194.11|2
1653435560000|2022-05-24 23:39:20|196.22|194.12|196.29|194.19|196.29|194.19|196.22|194.12|7
1653435570000|2022-05-24 23:39:30|196.3|194.2|196.3|194.2|196.31|194.21|196.3|194.2|3
1653435580000|2022-05-24 23:39:40|196.32|194.22|196.34|194.24|196.36|194.26|196.31|194.21|12
1653435590000|2022-05-24 23:39:50|196.33|194.23|196.33|194.23|196.33|194.23|196.32|194.22|3
1653435600000|2022-05-24 23:40:00|196.35|194.25|196.34|194.24|196.35|194.25|196.34|194.24|2
1653435610000|2022-05-24 23:40:10|196.35|194.25|196.35|194.25|196.35|194.25|196.35|194.25|1
1653435620000|2022-05-24 23:40:20|196.36|194.26|196.36|194.26|196.36|194.26|196.36|194.26|1
1653435630000|2022-05-24 23:40:30|196.37|194.27|196.41|194.31|196.41|194.31|196.35|194.25|6
1653435640000|2022-05-24 23:40:40|196.39|194.29|196.33|194.23|196.4|194.3|196.33|194.23|8
1653435650000|2022-05-24 23:40:50|196.34|194.24|196.34|194.24|196.34|194.24|196.32|194.22|10
1653435660000|2022-05-24 23:41:00|196.33|194.23|196.29|194.19|196.34|194.24|196.29|194.19|5
1653435670000|2022-05-24 23:41:10|196.3|194.2|196.3|194.2|196.3|194.2|196.3|194.2|1
1653435680000|2022-05-24 23:41:20|196.31|194.21|196.3|194.2|196.34|194.24|196.3|194.2|8
1653435690000|2022-05-24 23:41:30|196.31|194.21|196.4|194.3|196.4|194.3|196.31|194.21|17
1653435700000|2022-05-24 23:41:40|196.41|194.31|196.4|194.3|196.52|194.42|196.4|194.3|20
1653435710000|2022-05-24 23:41:50|196.41|194.31|196.46|194.36|196.46|194.36|196.4|194.3|16
1653435720000|2022-05-24 23:42:00|196.47|194.37|196.47|194.37|196.5|194.4|196.46|194.36|9
1653435730000|2022-05-24 23:42:10|196.46|194.36|196.43|194.33|196.46|194.36|196.42|194.32|4
1653435740000|2022-05-24 23:42:20|196.44|194.34|196.44|194.34|196.44|194.34|196.43|194.33|3
1653435750000|2022-05-24 23:42:30|196.45|194.35|196.46|194.36|196.46|194.36|196.44|194.34|8
1653435760000|2022-05-24 23:42:40|196.45|194.35|196.52|194.42|196.54|194.44|196.45|194.35|14
1653435770000|2022-05-24 23:42:50|196.53|194.43|196.51|194.41|196.53|194.43|196.5|194.4|6
1653435780000|2022-05-24 23:43:00|196.5|194.4|196.51|194.41|196.52|194.42|196.5|194.4|10
1653435790000|2022-05-24 23:43:10|196.52|194.42|196.58|194.48|196.59|194.49|196.51|194.41|14
1653435800000|2022-05-24 23:43:20|196.56|194.46|196.56|194.46|196.59|194.49|196.56|194.46|4
1653435810000|2022-05-24 23:43:30|196.55|194.45|196.57|194.47|196.57|194.47|196.54|194.44|5
1653435820000|2022-05-24 23:43:40|196.55|194.45|196.54|194.44|196.55|194.45|196.54|194.44|2
1653435830000|2022-05-24 23:43:50|196.55|194.45|196.56|194.46|196.56|194.46|196.53|194.43|6
1653435840000|2022-05-24 23:44:00|196.54|194.44|196.55|194.45|196.55|194.45|196.53|194.43|5
1653435850000|2022-05-24 23:44:10|196.58|194.48|196.58|194.48|196.59|194.49|196.55|194.45|5
1653435860000|2022-05-24 23:44:20|196.57|194.47|196.61|194.51|196.61|194.51|196.57|194.47|5
1653435870000|2022-05-24 23:44:30|196.58|194.48|196.52|194.42|196.61|194.51|196.52|194.42|11
1653435880000|2022-05-24 23:44:40|196.53|194.43|196.53|194.43|196.53|194.43|196.5|194.4|6
1653435890000|2022-05-24 23:44:50|196.5|194.4|196.47|194.37|196.51|194.41|196.47|194.37|5
1653435900000|2022-05-24 23:45:00|196.48|194.38|196.48|194.38|196.48|194.38|196.42|194.32|10
1653435910000|2022-05-24 23:45:10|196.47|194.37|196.47|194.37|196.47|194.37|196.44|194.34|9
1653435920000|2022-05-24 23:45:20|196.48|194.38|196.53|194.43|196.53|194.43|196.48|194.38|5
1653435930000|2022-05-24 23:45:30|196.52|194.42|196.39|194.29|196.53|194.43|196.39|194.29|12
1653435940000|2022-05-24 23:45:40|196.34|194.24|196.33|194.23|196.34|194.24|196.33|194.23|6
1653435960000|2022-05-24 23:46:00|196.32|194.22|196.29|194.19|196.32|194.22|196.29|194.19|7
1653435970000|2022-05-24 23:46:10|196.3|194.2|196.29|194.19|196.3|194.2|196.29|194.19|2
1653435980000|2022-05-24 23:46:20|196.3|194.2|196.36|194.26|196.36|194.26|196.3|194.2|13
1653435990000|2022-05-24 23:46:30|196.34|194.24|196.32|194.22|196.34|194.24|196.3|194.2|9
1653436000000|2022-05-24 23:46:40|196.33|194.23|196.33|194.23|196.33|194.23|196.33|194.23|1
1653436010000|2022-05-24 23:46:50|196.26|194.16|196.26|194.16|196.26|194.16|196.24|194.14|5
1653436020000|2022-05-24 23:47:00|196.24|194.14|196.32|194.22|196.32|194.22|196.22|194.12|12
1653436030000|2022-05-24 23:47:10|196.33|194.23|196.33|194.23|196.34|194.24|196.3|194.2|13
1653436040000|2022-05-24 23:47:20|196.34|194.24|196.34|194.24|196.34|194.24|196.31|194.21|6
1653436050000|2022-05-24 23:47:30|196.33|194.23|196.32|194.22|196.34|194.24|196.32|194.22|8
1653436060000|2022-05-24 23:47:40|196.33|194.23|196.33|194.23|196.34|194.24|196.32|194.22|9
1653436070000|2022-05-24 23:47:50|196.32|194.22|196.36|194.26|196.38|194.28|196.31|194.21|7
1653436080000|2022-05-24 23:48:00|196.37|194.27|196.37|194.27|196.37|194.27|196.37|194.27|1
1653436110000|2022-05-24 23:48:30|196.38|194.28|196.38|194.28|196.38|194.28|196.38|194.28|1
1653436120000|2022-05-24 23:48:40|196.39|194.29|196.33|194.23|196.4|194.3|196.33|194.23|10
1653436130000|2022-05-24 23:48:50|196.34|194.24|196.35|194.25|196.35|194.25|196.34|194.24|2
1653436140000|2022-05-24 23:49:00|196.33|194.23|196.35|194.25|196.35|194.25|196.33|194.23|5
1653436150000|2022-05-24 23:49:10|196.34|194.24|196.35|194.25|196.35|194.25|196.34|194.24|2
1653436170000|2022-05-24 23:49:30|196.36|194.26|196.36|194.26|196.36|194.26|196.36|194.26|1
1653436190000|2022-05-24 23:49:50|196.34|194.24|196.34|194.24|196.34|194.24|196.34|194.24|1
1653436200000|2022-05-24 23:50:00|196.35|194.25|196.35|194.25|196.35|194.25|196.34|194.24|3
1653436210000|2022-05-24 23:50:10|196.36|194.26|196.68|194.58|196.68|194.58|196.36|194.26|21
1653436220000|2022-05-24 23:50:20|196.69|194.59|196.66|194.56|196.74|194.64|196.65|194.55|14
1653436230000|2022-05-24 23:50:30|196.67|194.57|196.72|194.62|196.76|194.66|196.66|194.56|9
1653436240000|2022-05-24 23:50:40|196.71|194.61|196.72|194.62|196.72|194.62|196.68|194.58|7
1653436250000|2022-05-24 23:50:50|196.71|194.61|196.65|194.55|196.71|194.61|196.62|194.52|9
1653436260000|2022-05-24 23:51:00|196.64|194.54|196.58|194.48|196.64|194.54|196.57|194.47|8
1653436270000|2022-05-24 23:51:10|196.59|194.49|196.63|194.53|196.63|194.53|196.59|194.49|6
1653436280000|2022-05-24 23:51:20|196.64|194.54|196.62|194.52|196.65|194.55|196.6|194.5|7
1653436290000|2022-05-24 23:51:30|196.63|194.53|196.63|194.53|196.64|194.54|196.63|194.53|3
1653436300000|2022-05-24 23:51:40|196.64|194.54|196.68|194.58|196.68|194.58|196.63|194.53|5
1653436310000|2022-05-24 23:51:50|196.69|194.59|196.73|194.63|196.75|194.65|196.69|194.59|15
1653436320000|2022-05-24 23:52:00|196.72|194.62|196.74|194.64|196.74|194.64|196.72|194.62|3
1653436330000|2022-05-24 23:52:10|196.75|194.65|196.73|194.63|196.75|194.65|196.73|194.63|2
1653436340000|2022-05-24 23:52:20|196.74|194.64|196.74|194.64|196.74|194.64|196.74|194.64|1
1653436350000|2022-05-24 23:52:30|196.73|194.63|196.73|194.63|196.73|194.63|196.73|194.63|1
1653436360000|2022-05-24 23:52:40|196.74|194.64|196.73|194.63|196.74|194.64|196.72|194.62|7
1653436370000|2022-05-24 23:52:50|196.72|194.62|196.67|194.57|196.72|194.62|196.67|194.57|6
1653436390000|2022-05-24 23:53:10|196.66|194.56|196.58|194.48|196.66|194.56|196.58|194.48|8
1653436400000|2022-05-24 23:53:20|196.59|194.49|196.59|194.49|196.6|194.5|196.59|194.49|3
1653436410000|2022-05-24 23:53:30|196.58|194.48|196.59|194.49|196.59|194.49|196.58|194.48|2
1653436420000|2022-05-24 23:53:40|196.58|194.48|196.57|194.47|196.58|194.48|196.55|194.45|4
1653436430000|2022-05-24 23:53:50|196.58|194.48|196.64|194.54|196.65|194.55|196.58|194.48|5
1653436440000|2022-05-24 23:54:00|196.65|194.55|196.66|194.56|196.67|194.57|196.64|194.54|6
1653436450000|2022-05-24 23:54:10|196.67|194.57|196.7|194.6|196.7|194.6|196.66|194.56|10
1653436460000|2022-05-24 23:54:20|196.71|194.61|196.7|194.6|196.72|194.62|196.7|194.6|3
1653436470000|2022-05-24 23:54:30|196.71|194.61|196.69|194.59|196.71|194.61|196.69|194.59|5
1653436480000|2022-05-24 23:54:40|196.68|194.58|196.69|194.59|196.69|194.59|196.67|194.57|6
1653436500000|2022-05-24 23:55:00|196.68|194.58|196.59|194.49|196.68|194.58|196.59|194.49|12
1653436510000|2022-05-24 23:55:10|196.6|194.5|196.59|194.49|196.6|194.5|196.59|194.49|2
1653436520000|2022-05-24 23:55:20|196.6|194.5|196.6|194.5|196.61|194.51|196.6|194.5|5
1653436530000|2022-05-24 23:55:30|196.59|194.49|196.59|194.49|196.59|194.49|196.59|194.49|1
1653436540000|2022-05-24 23:55:40|196.58|194.48|196.57|194.47|196.58|194.48|196.57|194.47|2
1653436550000|2022-05-24 23:55:50|196.58|194.48|196.61|194.51|196.63|194.53|196.58|194.48|3
1653436560000|2022-05-24 23:56:00|196.6|194.5|196.63|194.53|196.65|194.55|196.59|194.49|9
1653436570000|2022-05-24 23:56:10|196.64|194.54|196.64|194.54|196.65|194.55|196.63|194.53|5
1653436610000|2022-05-24 23:56:50|196.63|194.53|196.58|194.48|196.63|194.53|196.58|194.48|5
1653436620000|2022-05-24 23:57:00|196.54|194.44|196.61|194.51|196.61|194.51|196.51|194.41|8
1653436630000|2022-05-24 23:57:10|196.6|194.5|196.62|194.52|196.62|194.52|196.6|194.5|8
1653436640000|2022-05-24 23:57:20|196.63|194.53|196.74|194.64|196.75|194.65|196.63|194.53|13
1653436650000|2022-05-24 23:57:30|196.72|194.62|196.72|194.62|196.73|194.63|196.72|194.62|5
1653436660000|2022-05-24 23:57:40|196.73|194.63|196.72|194.62|196.73|194.63|196.72|194.62|8
1653436670000|2022-05-24 23:57:50|196.73|194.63|196.65|194.55|196.73|194.63|196.65|194.55|5
1653436680000|2022-05-24 23:58:00|196.61|194.51|196.55|194.45|196.61|194.51|196.52|194.42|16
1653436690000|2022-05-24 23:58:10|196.56|194.46|196.49|194.39|196.56|194.46|196.49|194.39|10
1653436700000|2022-05-24 23:58:20|196.48|194.38|196.41|194.31|196.48|194.38|196.39|194.29|4
1653436710000|2022-05-24 23:58:30|196.42|194.32|196.39|194.29|196.42|194.32|196.36|194.26|8
1653436720000|2022-05-24 23:58:40|196.38|194.28|196.5|194.4|196.5|194.4|196.38|194.28|4
1653436730000|2022-05-24 23:58:50|196.51|194.41|196.43|194.33|196.55|194.45|196.43|194.33|15
1653436740000|2022-05-24 23:59:00|196.42|194.32|196.42|194.32|196.43|194.33|196.41|194.31|5
1653436750000|2022-05-24 23:59:10|196.41|194.31|196.51|194.41|196.51|194.41|196.4|194.3|7
1653436760000|2022-05-24 23:59:20|196.54|194.44|196.5|194.4|196.54|194.44|196.5|194.4|6
1653436770000|2022-05-24 23:59:30|196.49|194.39|196.43|194.33|196.49|194.39|196.43|194.33|3
1653436780000|2022-05-24 23:59:40|196.44|194.34|196.5|194.4|196.52|194.42|196.44|194.34|11
1653436790000|2022-05-24 23:59:50|196.49|194.39|196.5|194.4|196.5|194.4|196.49|194.39|2
1653436800000|2022-05-25 00:00:00|196.49|194.39|196.48|194.38|196.49|194.39|196.45|194.35|6
1653436810000|2022-05-25 00:00:10|196.49|194.39|196.46|194.36|196.51|194.41|196.46|194.36|14
1653436820000|2022-05-25 00:00:20|196.45|194.35|196.35|194.25|196.45|194.35|196.32|194.22|12
1653436830000|2022-05-25 00:00:30|196.33|194.23|196.32|194.22|196.36|194.26|196.32|194.22|11
1653436840000|2022-05-25 00:00:40|196.33|194.23|196.3|194.2|196.33|194.23|196.3|194.2|3
1653436850000|2022-05-25 00:00:50|196.32|194.22|196.34|194.24|196.37|194.27|196.31|194.21|11
1653436860000|2022-05-25 00:01:00|196.35|194.25|196.41|194.31|196.44|194.34|196.35|194.25|13
1653436870000|2022-05-25 00:01:10|196.42|194.32|196.44|194.34|196.44|194.34|196.4|194.3|13
1653436880000|2022-05-25 00:01:20|196.43|194.33|196.43|194.33|196.43|194.33|196.43|194.33|1
1653436890000|2022-05-25 00:01:30|196.44|194.34|196.44|194.34|196.45|194.35|196.42|194.32|9
1653436900000|2022-05-25 00:01:40|196.46|194.36|196.48|194.38|196.48|194.38|196.46|194.36|3
1653436910000|2022-05-25 00:01:50|196.57|194.47|196.76|194.66|196.84|194.74|196.57|194.47|12
1653436920000|2022-05-25 00:02:00|196.79|194.69|196.69|194.59|196.85|194.75|196.68|194.58|16
1653436930000|2022-05-25 00:02:10|196.61|194.51|196.7|194.6|196.7|194.6|196.58|194.48|14
1653436940000|2022-05-25 00:02:20|196.71|194.61|196.79|194.69|196.79|194.69|196.71|194.61|7
1653436950000|2022-05-25 00:02:30|196.85|194.75|196.85|194.75|196.86|194.76|196.79|194.69|17
1653436960000|2022-05-25 00:02:40|196.86|194.76|197.22|195.12|197.22|195.12|196.86|194.76|22
1653436970000|2022-05-25 00:02:50|197.23|195.13|197.46|195.36|197.51|195.41|197.23|195.13|21
1653436980000|2022-05-25 00:03:00|197.48|195.38|197.49|195.39|197.52|195.42|197.44|195.34|21
1653436990000|2022-05-25 00:03:10|197.5|195.4|197.48|195.38|197.53|195.43|197.48|195.38|13
1653437000000|2022-05-25 00:03:20|197.44|195.34|197.32|195.22|197.44|195.34|197.3|195.2|15
1653437010000|2022-05-25 00:03:30|197.31|195.21|197.56|195.46|197.56|195.46|197.21|195.11|19
1653437020000|2022-05-25 00:03:40|197.55|195.45|197.44|195.34|197.55|195.45|197.44|195.34|16
1653437030000|2022-05-25 00:03:50|197.43|195.33|197.38|195.28|197.44|195.34|197.36|195.26|16
1653437040000|2022-05-25 00:04:00|197.39|195.29|197.4|195.3|197.51|195.41|197.39|195.29|16
1653437050000|2022-05-25 00:04:10|197.41|195.31|197.4|195.3|197.47|195.37|197.38|195.28|18
1653437060000|2022-05-25 00:04:20|197.39|195.29|197.39|195.29|197.39|195.29|197.36|195.26|6
1653437070000|2022-05-25 00:04:30|197.36|195.26|197.18|195.08|197.36|195.26|197.17|195.07|15
1653437080000|2022-05-25 00:04:40|197.16|195.06|197.09|194.99|197.16|195.06|197.05|194.95|14
1653437090000|2022-05-25 00:04:50|197.08|194.98|197.06|194.96|197.08|194.98|197.06|194.96|3
1653437100000|2022-05-25 00:05:00|197.05|194.95|196.93|194.83|197.05|194.95|196.93|194.83|5
1653437110000|2022-05-25 00:05:10|196.95|194.85|196.9|194.8|196.95|194.85|196.89|194.79|8
1653437120000|2022-05-25 00:05:20|196.92|194.82|196.91|194.81|196.93|194.83|196.91|194.81|6
1653437130000|2022-05-25 00:05:30|196.93|194.83|196.92|194.82|196.93|194.83|196.91|194.81|4
1653437140000|2022-05-25 00:05:40|196.9|194.8|196.89|194.79|196.9|194.8|196.88|194.78|4
1653437160000|2022-05-25 00:06:00|196.92|194.82|196.85|194.75|196.92|194.82|196.85|194.75|6
1653437170000|2022-05-25 00:06:10|196.84|194.74|196.85|194.75|196.85|194.75|196.84|194.74|4
1653437180000|2022-05-25 00:06:20|196.86|194.76|196.9|194.8|196.91|194.81|196.86|194.76|9
1653437190000|2022-05-25 00:06:30|196.89|194.79|196.89|194.79|196.89|194.79|196.88|194.78|3
1653437200000|2022-05-25 00:06:40|196.9|194.8|196.79|194.69|196.91|194.81|196.79|194.69|6
1653437210000|2022-05-25 00:06:50|196.78|194.68|196.73|194.63|196.78|194.68|196.73|194.63|3
1653437220000|2022-05-25 00:07:00|196.72|194.62|196.75|194.65|196.75|194.65|196.67|194.57|10
1653437230000|2022-05-25 00:07:10|196.77|194.67|196.74|194.64|196.84|194.74|196.73|194.63|11
1653437240000|2022-05-25 00:07:20|196.75|194.65|196.74|194.64|196.77|194.67|196.73|194.63|10
1653437250000|2022-05-25 00:07:30|196.73|194.63|196.74|194.64|196.76|194.66|196.73|194.63|9
1653437260000|2022-05-25 00:07:40|196.75|194.65|196.74|194.64|196.75|194.65|196.73|194.63|9
1653437270000|2022-05-25 00:07:50|196.72|194.62|196.57|194.47|196.72|194.62|196.57|194.47|9
1653437280000|2022-05-25 00:08:00|196.58|194.48|196.58|194.48|196.59|194.49|196.58|194.48|3
1653437290000|2022-05-25 00:08:10|196.57|194.47|196.44|194.34|196.57|194.47|196.44|194.34|6
1653437300000|2022-05-25 00:08:20|196.42|194.32|196.36|194.26|196.42|194.32|196.36|194.26|7
1653437310000|2022-05-25 00:08:30|196.35|194.25|196.35|194.25|196.35|194.25|196.35|194.25|1
1653437320000|2022-05-25 00:08:40|196.36|194.26|196.36|194.26|196.36|194.26|196.36|194.26|1
1653437330000|2022-05-25 00:08:50|196.35|194.25|196.16|194.06|196.35|194.25|196.16|194.06|17
1653437340000|2022-05-25 00:09:00|196.15|194.05|196.02|193.92|196.15|194.05|196.02|193.92|8
1653437350000|2022-05-25 00:09:10|196.04|193.94|196.04|193.94|196.04|193.94|196.04|193.94|1
1653437360000|2022-05-25 00:09:20|196.05|193.95|196.22|194.12|196.22|194.12|196.05|193.95|8
1653437370000|2022-05-25 00:09:30|196.21|194.11|196.18|194.08|196.23|194.13|196.18|194.08|16
1653437380000|2022-05-25 00:09:40|196.19|194.09|196.11|194.01|196.19|194.09|196.08|193.98|15
1653437390000|2022-05-25 00:09:50|196.09|193.99|196.09|193.99|196.09|193.99|196.09|193.99|1
1653437400000|2022-05-25 00:10:00|196.11|194.01|196.01|193.91|196.11|194.01|196.01|193.91|11
1653437410000|2022-05-25 00:10:10|196.04|193.94|195.83|193.73|196.04|193.94|195.82|193.72|16
1653437420000|2022-05-25 00:10:20|195.82|193.72|195.72|193.62|195.85|193.75|195.7|193.6|10
1653437430000|2022-05-25 00:10:30|195.73|193.63|195.7|193.6|195.77|193.67|195.69|193.59|9
1653437440000|2022-05-25 00:10:40|195.69|193.59|195.7|193.6|195.7|193.6|195.67|193.57|7
1653437450000|2022-05-25 00:10:50|195.69|193.59|195.69|193.59|195.7|193.6|195.68|193.58|5
1653437460000|2022-05-25 00:11:00|195.68|193.58|195.59|193.49|195.69|193.59|195.59|193.49|8
1653437470000|2022-05-25 00:11:10|195.61|193.51|195.76|193.66|195.78|193.68|195.6|193.5|14
1653437480000|2022-05-25 00:11:20|195.77|193.67|195.72|193.62|195.79|193.69|195.72|193.62|19
1653437490000|2022-05-25 00:11:30|195.73|193.63|195.75|193.65|195.77|193.67|195.65|193.55|18
1653437500000|2022-05-25 00:11:40|195.74|193.64|195.67|193.57|195.74|193.64|195.65|193.55|12
1653437510000|2022-05-25 00:11:50|195.68|193.58|195.65|193.55|195.7|193.6|195.64|193.54|8
1653437520000|2022-05-25 00:12:00|195.64|193.54|195.47|193.37|195.64|193.54|195.47|193.37|6
1653437530000|2022-05-25 00:12:10|195.5|193.4|195.42|193.32|195.5|193.4|195.37|193.27|14
1653437540000|2022-05-25 00:12:20|195.43|193.33|195.41|193.31|195.43|193.33|195.41|193.31|7
1653437550000|2022-05-25 00:12:30|195.37|193.27|195.38|193.28|195.38|193.28|195.37|193.27|2
1653437560000|2022-05-25 00:12:40|195.37|193.27|195.38|193.28|195.38|193.28|195.37|193.27|2
1653437570000|2022-05-25 00:12:50|195.41|193.31|195.49|193.39|195.5|193.4|195.39|193.29|11
1653437580000|2022-05-25 00:13:00|195.5|193.4|195.53|193.43|195.55|193.45|195.5|193.4|8
1653437590000|2022-05-25 00:13:10|195.54|193.44|195.5|193.4|195.54|193.44|195.49|193.39|4
1653437600000|2022-05-25 00:13:20|195.49|193.39|195.48|193.38|195.49|193.39|195.48|193.38|2
1653437610000|2022-05-25 00:13:30|195.47|193.37|195.49|193.39|195.49|193.39|195.47|193.37|2
1653437620000|2022-05-25 00:13:40|195.5|193.4|195.77|193.67|195.77|193.67|195.5|193.4|15
1653437630000|2022-05-25 00:13:50|195.78|193.68|195.77|193.67|195.78|193.68|195.77|193.67|4
1653437640000|2022-05-25 00:14:00|195.78|193.68|195.74|193.64|195.78|193.68|195.72|193.62|8
1653437650000|2022-05-25 00:14:10|195.76|193.66|195.77|193.67|195.77|193.67|195.75|193.65|4
1653437670000|2022-05-25 00:14:30|195.76|193.66|195.49|193.39|195.76|193.66|195.48|193.38|13
1653437680000|2022-05-25 00:14:40|195.48|193.38|195.49|193.39|195.5|193.4|195.48|193.38|6
1653437690000|2022-05-25 00:14:50|195.47|193.37|195.37|193.27|195.47|193.37|195.37|193.27|7
1653437700000|2022-05-25 00:15:00|195.35|193.25|195.34|193.24|195.37|193.27|195.33|193.23|5
1653437710000|2022-05-25 00:15:10|195.35|193.25|195.47|193.37|195.5|193.4|195.35|193.25|10
1653437720000|2022-05-25 00:15:20|195.46|193.36|195.39|193.29|195.46|193.36|195.35|193.25|15
1653437730000|2022-05-25 00:15:30|195.38|193.28|195.38|193.28|195.39|193.29|195.37|193.27|7
1653437740000|2022-05-25 00:15:40|195.39|193.29|195.47|193.37|195.47|193.37|195.39|193.29|10
1653437750000|2022-05-25 00:15:50|195.48|193.38|195.69|193.59|195.72|193.62|195.48|193.38|18
1653437760000|2022-05-25 00:16:00|195.7|193.6|195.73|193.63|195.75|193.65|195.7|193.6|8
1653437770000|2022-05-25 00:16:10|195.72|193.62|195.61|193.51|195.72|193.62|195.6|193.5|11
1653437780000|2022-05-25 00:16:20|195.62|193.52|195.73|193.63|195.74|193.64|195.6|193.5|15
1653437790000|2022-05-25 00:16:30|195.75|193.65|195.81|193.71|195.81|193.71|195.73|193.63|8
1653437800000|2022-05-25 00:16:40|195.78|193.68|195.79|193.69|195.8|193.7|195.76|193.66|12
1653437810000|2022-05-25 00:16:50|195.78|193.68|195.74|193.64|195.79|193.69|195.74|193.64|9
1653437820000|2022-05-25 00:17:00|195.73|193.63|195.83|193.73|195.83|193.73|195.72|193.62|13
1653437830000|2022-05-25 00:17:10|195.84|193.74|195.78|193.68|195.86|193.76|195.78|193.68|7
1653437840000|2022-05-25 00:17:20|195.77|193.67|195.77|193.67|195.77|193.67|195.77|193.67|1
1653437850000|2022-05-25 00:17:30|195.79|193.69|195.79|193.69|195.79|193.69|195.79|193.69|1
1653437860000|2022-05-25 00:17:40|195.78|193.68|195.66|193.56|195.78|193.68|195.63|193.53|16
1653437870000|2022-05-25 00:17:50|195.67|193.57|195.76|193.66|195.77|193.67|195.67|193.57|12
1653437880000|2022-05-25 00:18:00|195.75|193.65|195.77|193.67|195.77|193.67|195.75|193.65|5
1653437890000|2022-05-25 00:18:10|195.7|193.6|195.7|193.6|195.71|193.61|195.7|193.6|3
1653437900000|2022-05-25 00:18:20|195.69|193.59|195.7|193.6|195.72|193.62|195.69|193.59|6
1653437910000|2022-05-25 00:18:30|195.71|193.61|195.73|193.63|195.73|193.63|195.71|193.61|3
1653437920000|2022-05-25 00:18:40|195.72|193.62|195.7|193.6|195.72|193.62|195.66|193.56|11
1653437930000|2022-05-25 00:18:50|195.69|193.59|195.68|193.58|195.71|193.61|195.68|193.58|10
1653437940000|2022-05-25 00:19:00|195.69|193.59|195.67|193.57|195.69|193.59|195.67|193.57|3
1653437950000|2022-05-25 00:19:10|195.66|193.56|195.65|193.55|195.66|193.56|195.65|193.55|2
1653437960000|2022-05-25 00:19:20|195.64|193.54|195.51|193.41|195.64|193.54|195.51|193.41|7
1653437970000|2022-05-25 00:19:30|195.53|193.43|195.54|193.44|195.55|193.45|195.53|193.43|7
1653437980000|2022-05-25 00:19:40|195.53|193.43|195.59|193.49|195.62|193.52|195.53|193.43|6
1653437990000|2022-05-25 00:19:50|195.6|193.5|195.49|193.39|195.61|193.51|195.48|193.38|9
1653438000000|2022-05-25 00:20:00|195.52|193.42|195.61|193.51|195.61|193.51|195.5|193.4|10
1653438010000|2022-05-25 00:20:10|195.63|193.53|195.61|193.51|195.63|193.53|195.61|193.51|3
1653438020000|2022-05-25 00:20:20|195.6|193.5|195.6|193.5|195.6|193.5|195.6|193.5|1
1653438030000|2022-05-25 00:20:30|195.59|193.49|195.59|193.49|195.59|193.49|195.59|193.49|1
1653438040000|2022-05-25 00:20:40|195.58|193.48|195.45|193.35|195.58|193.48|195.45|193.35|8
1653438050000|2022-05-25 00:20:50|195.41|193.31|195.41|193.31|195.41|193.31|195.41|193.31|1
1653438060000|2022-05-25 00:21:00|195.45|193.35|195.51|193.41|195.51|193.41|195.45|193.35|15
1653438070000|2022-05-25 00:21:10|195.49|193.39|195.52|193.42|195.53|193.43|195.48|193.38|8
1653438090000|2022-05-25 00:21:30|195.53|193.43|195.63|193.53|195.63|193.53|195.53|193.43|9
1653438100000|2022-05-25 00:21:40|195.66|193.56|195.64|193.54|195.66|193.56|195.63|193.53|9
1653438110000|2022-05-25 00:21:50|195.65|193.55|195.71|193.61|195.71|193.61|195.65|193.55|5
1653438120000|2022-05-25 00:22:00|195.7|193.6|195.68|193.58|195.71|193.61|195.68|193.58|5
1653438130000|2022-05-25 00:22:10|195.69|193.59|195.59|193.49|195.7|193.6|195.58|193.48|6
1653438140000|2022-05-25 00:22:20|195.6|193.5|195.58|193.48|195.6|193.5|195.58|193.48|3
1653438150000|2022-05-25 00:22:30|195.59|193.49|195.65|193.55|195.65|193.55|195.59|193.49|9
1653438160000|2022-05-25 00:22:40|195.64|193.54|195.66|193.56|195.66|193.56|195.64|193.54|2
1653438170000|2022-05-25 00:22:50|195.67|193.57|195.61|193.51|195.71|193.61|195.61|193.51|8
1653438180000|2022-05-25 00:23:00|195.6|193.5|195.61|193.51|195.62|193.52|195.6|193.5|4
1653438190000|2022-05-25 00:23:10|195.6|193.5|195.52|193.42|195.6|193.5|195.52|193.42|4
1653438200000|2022-05-25 00:23:20|195.51|193.41|195.51|193.41|195.54|193.44|195.51|193.41|6
1653438210000|2022-05-25 00:23:30|195.53|193.43|195.51|193.41|195.53|193.43|195.51|193.41|3
1653438230000|2022-05-25 00:23:50|195.5|193.4|195.5|193.4|195.5|193.4|195.5|193.4|1
1653438240000|2022-05-25 00:24:00|195.45|193.35|195.38|193.28|195.45|193.35|195.38|193.28|3
1653438250000|2022-05-25 00:24:10|195.41|193.31|195.42|193.32|195.44|193.34|195.41|193.31|9
1653438260000|2022-05-25 00:24:20|195.44|193.34|195.43|193.33|195.44|193.34|195.43|193.33|6
1653438270000|2022-05-25 00:24:30|195.44|193.34|195.4|193.3|195.44|193.34|195.39|193.29|15
1653438280000|2022-05-25 00:24:40|195.39|193.29|195.27|193.17|195.39|193.29|195.27|193.17|8
1653438290000|2022-05-25 00:24:50|195.28|193.18|195.45|193.35|195.45|193.35|195.28|193.18|9
1653438300000|2022-05-25 00:25:00|195.48|193.38|195.46|193.36|195.49|193.39|195.45|193.35|8
1653438310000|2022-05-25 00:25:10|195.43|193.33|195.4|193.3|195.43|193.33|195.37|193.27|12
1653438320000|2022-05-25 00:25:20|195.39|193.29|195.33|193.23|195.39|193.29|195.32|193.22|4
1653438330000|2022-05-25 00:25:30|195.34|193.24|195.31|193.21|195.34|193.24|195.31|193.21|3
1653438340000|2022-05-25 00:25:40|195.32|193.22|195.36|193.26|195.36|193.26|195.32|193.22|3
1653438350000|2022-05-25 00:25:50|195.34|193.24|195.25|193.15|195.34|193.24|195.25|193.15|8
1653438360000|2022-05-25 00:26:00|195.28|193.18|195.18|193.08|195.31|193.21|195.18|193.08|17
1653438370000|2022-05-25 00:26:10|195.2|193.1|195.27|193.17|195.27|193.17|195.2|193.1|9
1653438380000|2022-05-25 00:26:20|195.29|193.19|195.33|193.23|195.37|193.27|195.29|193.19|13
1653438390000|2022-05-25 00:26:30|195.32|193.22|195.32|193.22|195.32|193.22|195.32|193.22|1
1653438400000|2022-05-25 00:26:40|195.31|193.21|195.31|193.21|195.31|193.21|195.31|193.21|1
1653438410000|2022-05-25 00:26:50|195.28|193.18|195.31|193.21|195.31|193.21|195.26|193.16|9
1653438420000|2022-05-25 00:27:00|195.34|193.24|195.42|193.32|195.42|193.32|195.34|193.24|4
1653438430000|2022-05-25 00:27:10|195.4|193.3|195.39|193.29|195.4|193.3|195.38|193.28|4
1653438440000|2022-05-25 00:27:20|195.41|193.31|195.36|193.26|195.41|193.31|195.36|193.26|2
1653438450000|2022-05-25 00:27:30|195.33|193.23|195.34|193.24|195.34|193.24|195.28|193.18|9
1653438460000|2022-05-25 00:27:40|195.32|193.22|195.22|193.12|195.32|193.22|195.22|193.12|5
1653438470000|2022-05-25 00:27:50|195.2|193.1|195.2|193.1|195.2|193.1|195.2|193.1|1
1653438480000|2022-05-25 00:28:00|195.19|193.09|195.22|193.12|195.24|193.14|195.19|193.09|8
1653438490000|2022-05-25 00:28:10|195.23|193.13|195.23|193.13|195.23|193.13|195.23|193.13|1
1653438500000|2022-05-25 00:28:20|195.21|193.11|195.25|193.15|195.26|193.16|195.21|193.11|5
1653438510000|2022-05-25 00:28:30|195.23|193.13|195.23|193.13|195.24|193.14|195.2|193.1|9
1653438520000|2022-05-25 00:28:40|195.24|193.14|195.24|193.14|195.24|193.14|195.24|193.14|1
1653438530000|2022-05-25 00:28:50|195.35|193.25|195.31|193.21|195.39|193.29|195.31|193.21|8
1653438540000|2022-05-25 00:29:00|195.32|193.22|195.19|193.09|195.32|193.22|195.16|193.06|10
1653438550000|2022-05-25 00:29:10|195.18|193.08|195.21|193.11|195.22|193.12|195.18|193.08|6
1653438560000|2022-05-25 00:29:20|195.2|193.1|195.32|193.22|195.33|193.23|195.2|193.1|9
1653438570000|2022-05-25 00:29:30|195.33|193.23|195.33|193.23|195.33|193.23|195.33|193.23|1
1653438580000|2022-05-25 00:29:40|195.35|193.25|195.33|193.23|195.37|193.27|195.33|193.23|7
1653438590000|2022-05-25 00:29:50|195.35|193.25|195.34|193.24|195.35|193.25|195.34|193.24|2
1653438600000|2022-05-25 00:30:00|195.36|193.26|195.31|193.21|195.43|193.33|195.31|193.21|10
1653438610000|2022-05-25 00:30:10|195.32|193.22|195.33|193.23|195.34|193.24|195.27|193.17|8
1653438620000|2022-05-25 00:30:20|195.37|193.27|195.37|193.27|195.4|193.3|195.36|193.26|7
1653438630000|2022-05-25 00:30:30|195.36|193.26|195.31|193.21|195.36|193.26|195.31|193.21|3
1653438640000|2022-05-25 00:30:40|195.3|193.2|195.22|193.12|195.3|193.2|195.22|193.12|4
1653438650000|2022-05-25 00:30:50|195.19|193.09|195.23|193.13|195.23|193.13|195.19|193.09|3
1653438660000|2022-05-25 00:31:00|195.26|193.16|195.3|193.2|195.32|193.22|195.26|193.16|9
1653438670000|2022-05-25 00:31:10|195.29|193.19|195.29|193.19|195.33|193.23|195.29|193.19|9
1653438690000|2022-05-25 00:31:30|195.31|193.21|195.33|193.23|195.33|193.23|195.3|193.2|3
1653438700000|2022-05-25 00:31:40|195.32|193.22|195.33|193.23|195.33|193.23|195.29|193.19|6
1653438710000|2022-05-25 00:31:50|195.34|193.24|195.33|193.23|195.34|193.24|195.33|193.23|4
1653438720000|2022-05-25 00:32:00|195.34|193.24|195.33|193.23|195.34|193.24|195.33|193.23|2
1653438730000|2022-05-25 00:32:10|195.31|193.21|195.16|193.06|195.31|193.21|195.16|193.06|7
1653438740000|2022-05-25 00:32:20|195.17|193.07|195.17|193.07|195.19|193.09|195.17|193.07|4
1653438750000|2022-05-25 00:32:30|195.19|193.09|195.17|193.07|195.19|193.09|195.17|193.07|5
1653438760000|2022-05-25 00:32:40|195.18|193.08|195.18|193.08|195.18|193.08|195.18|193.08|1
1653438770000|2022-05-25 00:32:50|195.19|193.09|195.13|193.03|195.2|193.1|195.13|193.03|6
1653438780000|2022-05-25 00:33:00|195.14|193.04|195.27|193.17|195.29|193.19|195.14|193.04|10
1653438790000|2022-05-25 00:33:10|195.26|193.16|195.24|193.14|195.26|193.16|195.23|193.13|4
1653438800000|2022-05-25 00:33:20|195.25|193.15|195.27|193.17|195.27|193.17|195.23|193.13|9
1653438810000|2022-05-25 00:33:30|195.28|193.18|195.27|193.17|195.28|193.18|195.24|193.14|10
1653438820000|2022-05-25 00:33:40|195.26|193.16|195.33|193.23|195.33|193.23|195.26|193.16|4
1653438830000|2022-05-25 00:33:50|195.35|193.25|195.29|193.19|195.35|193.25|195.28|193.18|9
1653438840000|2022-05-25 00:34:00|195.31|193.21|195.32|193.22|195.32|193.22|195.24|193.14|14
1653438850000|2022-05-25 00:34:10|195.34|193.24|195.17|193.07|195.35|193.25|195.16|193.06|12
1653438860000|2022-05-25 00:34:20|195.18|193.08|195.18|193.08|195.18|193.08|195.17|193.07|3
1653438870000|2022-05-25 00:34:30|195.17|193.07|195.16|193.06|195.17|193.07|195.14|193.04|6
1653438880000|2022-05-25 00:34:40|195.17|193.07|195.16|193.06|195.17|193.07|195.16|193.06|2
1653438890000|2022-05-25 00:34:50|195.18|193.08|195.17|193.07|195.18|193.08|195.15|193.05|6
1653438900000|2022-05-25 00:35:00|195.16|193.06|195.16|193.06|195.17|193.07|195.15|193.05|9
1653438910000|2022-05-25 00:35:10|195.17|193.07|195.16|193.06|195.17|193.07|195.16|193.06|2
1653438930000|2022-05-25 00:35:30|195.17|193.07|195.27|193.17|195.29|193.19|195.17|193.07|11
1653438940000|2022-05-25 00:35:40|195.26|193.16|195.25|193.15|195.26|193.16|195.21|193.11|8
1653438950000|2022-05-25 00:35:50|195.24|193.14|195.25|193.15|195.25|193.15|195.24|193.14|4
1653438960000|2022-05-25 00:36:00|195.26|193.16|195.22|193.12|195.27|193.17|195.22|193.12|9
1653438970000|2022-05-25 00:36:10|195.23|193.13|195.23|193.13|195.27|193.17|195.23|193.13|6
1653438980000|2022-05-25 00:36:20|195.24|193.14|195.24|193.14|195.25|193.15|195.24|193.14|3
1653438990000|2022-05-25 00:36:30|195.25|193.15|195.27|193.17|195.28|193.18|195.24|193.14|8
1653439000000|2022-05-25 00:36:40|195.26|193.16|195.24|193.14|195.26|193.16|195.24|193.14|2
1653439010000|2022-05-25 00:36:50|195.25|193.15|195.27|193.17|195.27|193.17|195.23|193.13|7
1653439030000|2022-05-25 00:37:10|195.28|193.18|195.35|193.25|195.35|193.25|195.28|193.18|6
1653439040000|2022-05-25 00:37:20|195.34|193.24|195.34|193.24|195.34|193.24|195.26|193.16|9
1653439050000|2022-05-25 00:37:30|195.33|193.23|195.32|193.22|195.34|193.24|195.32|193.22|6
1653439060000|2022-05-25 00:37:40|195.31|193.21|195.35|193.25|195.35|193.25|195.31|193.21|9
1653439070000|2022-05-25 00:37:50|195.34|193.24|195.3|193.2|195.34|193.24|195.28|193.18|8
1653439080000|2022-05-25 00:38:00|195.31|193.21|195.33|193.23|195.33|193.23|195.31|193.21|5
1653439090000|2022-05-25 00:38:10|195.34|193.24|195.37|193.27|195.37|193.27|195.33|193.23|6
1653439100000|2022-05-25 00:38:20|195.38|193.28|195.38|193.28|195.39|193.29|195.38|193.28|5
1653439110000|2022-05-25 00:38:30|195.39|193.29|195.4|193.3|195.41|193.31|195.39|193.29|4
1653439120000|2022-05-25 00:38:40|195.39|193.29|195.39|193.29|195.39|193.29|195.38|193.28|3
1653439130000|2022-05-25 00:38:50|195.38|193.28|195.39|193.29|195.39|193.29|195.38|193.28|4
1653439150000|2022-05-25 00:39:10|195.4|193.3|195.46|193.36|195.46|193.36|195.4|193.3|7
1653439170000|2022-05-25 00:39:30|195.45|193.35|195.43|193.33|195.45|193.35|195.43|193.33|2
1653439180000|2022-05-25 00:39:40|195.44|193.34|195.43|193.33|195.44|193.34|195.43|193.33|6
1653439190000|2022-05-25 00:39:50|195.44|193.34|195.45|193.35|195.45|193.35|195.44|193.34|2
1653439200000|2022-05-25 00:40:00|195.46|193.36|195.68|193.58|195.68|193.58|195.46|193.36|7
1653439220000|2022-05-25 00:40:20|195.69|193.59|195.76|193.66|195.76|193.66|195.69|193.59|4
1653439230000|2022-05-25 00:40:30|195.77|193.67|195.85|193.75|195.85|193.75|195.77|193.67|7
1653439240000|2022-05-25 00:40:40|195.84|193.74|195.84|193.74|195.84|193.74|195.84|193.74|1
1653439250000|2022-05-25 00:40:50|195.86|193.76|195.81|193.71|195.86|193.76|195.81|193.71|4
1653439260000|2022-05-25 00:41:00|195.82|193.72|195.84|193.74|195.85|193.75|195.82|193.72|6
1653439270000|2022-05-25 00:41:10|195.83|193.73|195.79|193.69|195.83|193.73|195.79|193.69|5
1653439280000|2022-05-25 00:41:20|195.76|193.66|195.81|193.71|195.81|193.71|195.75|193.65|5
1653439290000|2022-05-25 00:41:30|195.82|193.72|195.83|193.73|195.85|193.75|195.82|193.72|6
1653439300000|2022-05-25 00:41:40|195.84|193.74|195.84|193.74|195.84|193.74|195.84|193.74|1
1653439310000|2022-05-25 00:41:50|195.81|193.71|195.8|193.7|195.81|193.71|195.8|193.7|2
1653439320000|2022-05-25 00:42:00|195.79|193.69|195.77|193.67|195.79|193.69|195.76|193.66|11
1653439340000|2022-05-25 00:42:20|195.76|193.66|195.79|193.69|195.79|193.69|195.76|193.66|8
1653439350000|2022-05-25 00:42:30|195.8|193.7|195.77|193.67|195.8|193.7|195.77|193.67|4
1653439360000|2022-05-25 00:42:40|195.78|193.68|195.78|193.68|195.78|193.68|195.78|193.68|1
1653439370000|2022-05-25 00:42:50|195.79|193.69|195.86|193.76|195.86|193.76|195.79|193.69|6
1653439380000|2022-05-25 00:43:00|195.87|193.77|195.85|193.75|195.87|193.77|195.85|193.75|3
1653439390000|2022-05-25 00:43:10|195.84|193.74|195.88|193.78|195.89|193.79|195.84|193.74|8
1653439400000|2022-05-25 00:43:20|195.86|193.76|195.85|193.75|195.86|193.76|195.85|193.75|2
1653439430000|2022-05-25 00:43:50|195.84|193.74|195.84|193.74|195.84|193.74|195.84|193.74|1
1653439460000|2022-05-25 00:44:20|195.85|193.75|195.88|193.78|195.88|193.78|195.85|193.75|2
1653439470000|2022-05-25 00:44:30|195.89|193.79|195.89|193.79|195.9|193.8|195.88|193.78|6
1653439480000|2022-05-25 00:44:40|195.9|193.8|195.88|193.78|195.91|193.81|195.88|193.78|5
1653439490000|2022-05-25 00:44:50|195.89|193.79|195.89|193.79|195.89|193.79|195.88|193.78|5
1653439500000|2022-05-25 00:45:00|195.88|193.78|196.06|193.96|196.06|193.96|195.88|193.78|11
1653439510000|2022-05-25 00:45:10|196.04|193.94|196|193.9|196.04|193.94|195.99|193.89|6
1653439520000|2022-05-25 00:45:20|195.99|193.89|195.91|193.81|195.99|193.89|195.9|193.8|8
1653439530000|2022-05-25 00:45:30|195.92|193.82|195.96|193.86|195.99|193.89|195.92|193.82|8
1653439540000|2022-05-25 00:45:40|195.97|193.87|195.97|193.87|195.97|193.87|195.96|193.86|3
1653439550000|2022-05-25 00:45:50|195.96|193.86|195.96|193.86|195.96|193.86|195.96|193.86|1
1653439560000|2022-05-25 00:46:00|195.97|193.87|196.03|193.93|196.04|193.94|195.97|193.87|5
1653439570000|2022-05-25 00:46:10|196.04|193.94|196.14|194.04|196.17|194.07|196.04|193.94|8
1653439580000|2022-05-25 00:46:20|196.12|194.02|196.12|194.02|196.12|194.02|196.11|194.01|3
1653439590000|2022-05-25 00:46:30|196.11|194.01|196.07|193.97|196.11|194.01|196.07|193.97|3
1653439600000|2022-05-25 00:46:40|196.08|193.98|196.08|193.98|196.08|193.98|196.08|193.98|1
1653439610000|2022-05-25 00:46:50|196.09|193.99|196.06|193.96|196.09|193.99|196.06|193.96|3
1653439630000|2022-05-25 00:47:10|196.07|193.97|196.06|193.96|196.12|194.02|196.06|193.96|6
1653439680000|2022-05-25 00:48:00|196.04|193.94|196.02|193.92|196.04|193.94|196.02|193.92|2
1653439690000|2022-05-25 00:48:10|196|193.9|195.96|193.86|196|193.9|195.96|193.86|4
1653439700000|2022-05-25 00:48:20|195.95|193.85|195.95|193.85|195.95|193.85|195.95|193.85|1
1653439710000|2022-05-25 00:48:30|195.92|193.82|195.95|193.85|195.95|193.85|195.92|193.82|8
1653439720000|2022-05-25 00:48:40|195.96|193.86|195.94|193.84|195.96|193.86|195.94|193.84|3
1653439730000|2022-05-25 00:48:50|195.95|193.85|195.91|193.81|195.95|193.85|195.9|193.8|5
1653439740000|2022-05-25 00:49:00|195.92|193.82|195.74|193.64|195.92|193.82|195.73|193.63|13
1653439760000|2022-05-25 00:49:20|195.73|193.63|195.7|193.6|195.73|193.63|195.7|193.6|3
1653439770000|2022-05-25 00:49:30|195.69|193.59|195.6|193.5|195.7|193.6|195.6|193.5|6
1653439780000|2022-05-25 00:49:40|195.59|193.49|195.46|193.36|195.59|193.49|195.46|193.36|5
1653439790000|2022-05-25 00:49:50|195.44|193.34|195.42|193.32|195.44|193.34|195.42|193.32|4
1653439800000|2022-05-25 00:50:00|195.44|193.34|195.49|193.39|195.5|193.4|195.44|193.34|10
1653439810000|2022-05-25 00:50:10|195.48|193.38|195.47|193.37|195.49|193.39|195.47|193.37|6
1653439820000|2022-05-25 00:50:20|195.48|193.38|195.48|193.38|195.48|193.38|195.46|193.36|7
1653439830000|2022-05-25 00:50:30|195.5|193.4|195.49|193.39|195.51|193.41|195.49|193.39|3
1653439840000|2022-05-25 00:50:40|195.5|193.4|195.55|193.45|195.59|193.49|195.5|193.4|7
1653439850000|2022-05-25 00:50:50|195.54|193.44|195.45|193.35|195.54|193.44|195.45|193.35|3
1653439860000|2022-05-25 00:51:00|195.42|193.32|195.4|193.3|195.42|193.32|195.39|193.29|10
1653439890000|2022-05-25 00:51:30|195.41|193.31|195.41|193.31|195.42|193.32|195.41|193.31|3
1653439900000|2022-05-25 00:51:40|195.42|193.32|195.4|193.3|195.42|193.32|195.39|193.29|6
1653439910000|2022-05-25 00:51:50|195.39|193.29|195.39|193.29|195.4|193.3|195.38|193.28|5
1653439920000|2022-05-25 00:52:00|195.38|193.28|195.38|193.28|195.38|193.28|195.38|193.28|1
1653439930000|2022-05-25 00:52:10|195.39|193.29|195.47|193.37|195.47|193.37|195.39|193.29|4
1653439940000|2022-05-25 00:52:20|195.45|193.35|195.46|193.36|195.47|193.37|195.45|193.35|4
1653439950000|2022-05-25 00:52:30|195.47|193.37|195.46|193.36|195.47|193.37|195.46|193.36|2
1653439960000|2022-05-25 00:52:40|195.45|193.35|195.45|193.35|195.45|193.35|195.45|193.35|1
1653439980000|2022-05-25 00:53:00|195.46|193.36|195.46|193.36|195.47|193.37|195.46|193.36|3
1653439990000|2022-05-25 00:53:10|195.47|193.37|195.54|193.44|195.64|193.54|195.47|193.37|14
1653440000000|2022-05-25 00:53:20|195.55|193.45|195.55|193.45|195.57|193.47|195.55|193.45|5
1653440010000|2022-05-25 00:53:30|195.56|193.46|195.47|193.37|195.56|193.46|195.46|193.36|8
1653440030000|2022-05-25 00:53:50|195.4|193.3|195.4|193.3|195.4|193.3|195.38|193.28|4
1653440040000|2022-05-25 00:54:00|195.39|193.29|195.29|193.19|195.39|193.29|195.27|193.17|9
1653440050000|2022-05-25 00:54:10|195.28|193.18|195.29|193.19|195.29|193.19|195.27|193.17|4
1653440060000|2022-05-25 00:54:20|195.3|193.2|195.39|193.29|195.39|193.29|195.3|193.2|9
1653440070000|2022-05-25 00:54:30|195.38|193.28|195.39|193.29|195.39|193.29|195.38|193.28|2
1653440080000|2022-05-25 00:54:40|195.37|193.27|195.23|193.13|195.37|193.27|195.23|193.13|12
1653440090000|2022-05-25 00:54:50|195.21|193.11|195.2|193.1|195.21|193.11|195.19|193.09|5
1653440110000|2022-05-25 00:55:10|195.15|193.05|195.18|193.08|195.19|193.09|195.11|193.01|12
1653440120000|2022-05-25 00:55:20|195.17|193.07|195.19|193.09|195.19|193.09|195.17|193.07|2
1653440130000|2022-05-25 00:55:30|195.17|193.07|195.18|193.08|195.18|193.08|195.17|193.07|2
1653440140000|2022-05-25 00:55:40|195.15|193.05|195.16|193.06|195.17|193.07|195.15|193.05|4
1653440150000|2022-05-25 00:55:50|195.15|193.05|194.88|192.78|195.15|193.05|194.87|192.77|14
1653440160000|2022-05-25 00:56:00|194.87|192.77|194.9|192.8|194.91|192.81|194.87|192.77|5
1653440170000|2022-05-25 00:56:10|194.89|192.79|194.88|192.78|194.89|192.79|194.86|192.76|8
1653440180000|2022-05-25 00:56:20|194.89|192.79|194.89|192.79|194.9|192.8|194.88|192.78|6
1653440190000|2022-05-25 00:56:30|194.88|192.78|194.88|192.78|194.88|192.78|194.81|192.71|11
1653440200000|2022-05-25 00:56:40|194.89|192.79|194.9|192.8|194.9|192.8|194.88|192.78|6
1653440210000|2022-05-25 00:56:50|194.89|192.79|194.86|192.76|194.89|192.79|194.86|192.76|3
1653440220000|2022-05-25 00:57:00|194.88|192.78|194.91|192.81|194.91|192.81|194.87|192.77|8
1653440230000|2022-05-25 00:57:10|194.9|192.8|194.92|192.82|194.92|192.82|194.9|192.8|3
1653440240000|2022-05-25 00:57:20|194.91|192.81|194.9|192.8|194.93|192.83|194.89|192.79|7
1653440250000|2022-05-25 00:57:30|194.91|192.81|194.95|192.85|194.95|192.85|194.9|192.8|10
1653440260000|2022-05-25 00:57:40|194.91|192.81|194.87|192.77|194.99|192.89|194.87|192.77|14
1653440270000|2022-05-25 00:57:50|194.89|192.79|194.9|192.8|194.91|192.81|194.87|192.77|9
1653440280000|2022-05-25 00:58:00|194.91|192.81|194.93|192.83|194.94|192.84|194.91|192.81|6
1653440290000|2022-05-25 00:58:10|194.91|192.81|194.89|192.79|194.94|192.84|194.89|192.79|10
1653440300000|2022-05-25 00:58:20|194.88|192.78|194.88|192.78|194.88|192.78|194.87|192.77|3
1653440310000|2022-05-25 00:58:30|194.9|192.8|194.89|192.79|194.9|192.8|194.88|192.78|6
1653440320000|2022-05-25 00:58:40|194.9|192.8|194.9|192.8|194.91|192.81|194.88|192.78|10
1653440330000|2022-05-25 00:58:50|194.89|192.79|194.9|192.8|194.9|192.8|194.89|192.79|2
1653440340000|2022-05-25 00:59:00|194.91|192.81|194.95|192.85|194.95|192.85|194.91|192.81|3
1653440350000|2022-05-25 00:59:10|194.93|192.83|194.92|192.82|194.93|192.83|194.91|192.81|6
1653440360000|2022-05-25 00:59:20|194.93|192.83|194.92|192.82|194.94|192.84|194.92|192.82|6
1653440370000|2022-05-25 00:59:30|194.91|192.81|194.91|192.81|194.91|192.81|194.9|192.8|3
1653440380000|2022-05-25 00:59:40|194.9|192.8|194.92|192.82|194.92|192.82|194.89|192.79|5
1653440390000|2022-05-25 00:59:50|194.91|192.81|194.92|192.82|194.94|192.84|194.91|192.81|9
1653440400000|2022-05-25 01:00:00|194.93|192.83|194.87|192.77|194.93|192.83|194.87|192.77|7
1653440410000|2022-05-25 01:00:10|194.89|192.79|194.76|192.66|194.89|192.79|194.76|192.66|12
1653440420000|2022-05-25 01:00:20|194.75|192.65|194.48|192.38|194.75|192.65|194.37|192.27|18
1653440430000|2022-05-25 01:00:30|194.5|192.4|194.5|192.4|194.51|192.41|194.48|192.38|10
1653440440000|2022-05-25 01:00:40|194.51|192.41|194.55|192.45|194.56|192.46|194.51|192.41|6
1653440450000|2022-05-25 01:00:50|194.54|192.44|194.48|192.38|194.55|192.45|194.46|192.36|12
1653440460000|2022-05-25 01:01:00|194.49|192.39|194.4|192.3|194.49|192.39|194.39|192.29|9
1653440470000|2022-05-25 01:01:10|194.41|192.31|194.45|192.35|194.46|192.36|194.41|192.31|11
1653440480000|2022-05-25 01:01:20|194.44|192.34|194.4|192.3|194.44|192.34|194.4|192.3|9
1653440490000|2022-05-25 01:01:30|194.38|192.28|194.02|191.92|194.38|192.28|194.02|191.92|11
1653440500000|2022-05-25 01:01:40|194.06|191.96|194.03|191.93|194.08|191.98|193.96|191.86|11
1653440510000|2022-05-25 01:01:50|194.04|191.94|194.03|191.93|194.04|191.94|194.02|191.92|3
1653440520000|2022-05-25 01:02:00|194.02|191.92|193.79|191.69|194.02|191.92|193.77|191.67|16
1653440530000|2022-05-25 01:02:10|193.78|191.68|193.98|191.88|193.98|191.88|193.75|191.65|14
1653440540000|2022-05-25 01:02:20|194|191.9|194.05|191.95|194.05|191.95|193.99|191.89|14
1653440550000|2022-05-25 01:02:30|194.06|191.96|194.11|192.01|194.11|192.01|194.06|191.96|11
1653440560000|2022-05-25 01:02:40|194.09|191.99|194.08|191.98|194.09|191.99|194.01|191.91|9
1653440580000|2022-05-25 01:03:00|194.1|192|194.17|192.07|194.17|192.07|194.1|192|8
1653440590000|2022-05-25 01:03:10|194.18|192.08|194.21|192.11|194.25|192.15|194.17|192.07|9
1653440600000|2022-05-25 01:03:20|194.22|192.12|194.24|192.14|194.24|192.14|194.22|192.12|3
1653440610000|2022-05-25 01:03:30|194.25|192.15|194.48|192.38|194.52|192.42|194.25|192.15|11
1653440620000|2022-05-25 01:03:40|194.49|192.39|194.51|192.41|194.57|192.47|194.48|192.38|14
1653440630000|2022-05-25 01:03:50|194.53|192.43|194.57|192.47|194.64|192.54|194.53|192.43|23
1653440640000|2022-05-25 01:04:00|194.56|192.46|194.6|192.5|194.6|192.5|194.54|192.44|17
1653440650000|2022-05-25 01:04:10|194.59|192.49|194.69|192.59|194.69|192.59|194.59|192.49|10
1653440660000|2022-05-25 01:04:20|194.68|192.58|194.56|192.46|194.68|192.58|194.56|192.46|8
1653440670000|2022-05-25 01:04:30|194.57|192.47|194.66|192.56|194.66|192.56|194.57|192.47|8
1653440680000|2022-05-25 01:04:40|194.67|192.57|194.71|192.61|194.71|192.61|194.66|192.56|5
1653440690000|2022-05-25 01:04:50|194.7|192.6|194.65|192.55|194.7|192.6|194.64|192.54|6
1653440700000|2022-05-25 01:05:00|194.66|192.56|194.66|192.56|194.66|192.56|194.66|192.56|1
1653440710000|2022-05-25 01:05:10|194.69|192.59|194.73|192.63|194.73|192.63|194.69|192.59|5
1653440720000|2022-05-25 01:05:20|194.78|192.68|194.79|192.69|194.8|192.7|194.76|192.66|7
1653440730000|2022-05-25 01:05:30|194.8|192.7|194.82|192.72|194.82|192.72|194.8|192.7|2
1653440740000|2022-05-25 01:05:40|194.8|192.7|194.78|192.68|194.8|192.7|194.75|192.65|8
1653440750000|2022-05-25 01:05:50|194.77|192.67|194.83|192.73|194.83|192.73|194.77|192.67|6
1653440760000|2022-05-25 01:06:00|194.84|192.74|194.99|192.89|194.99|192.89|194.84|192.74|11
1653440770000|2022-05-25 01:06:10|194.98|192.88|195.06|192.96|195.06|192.96|194.97|192.87|9
1653440780000|2022-05-25 01:06:20|195.11|193.01|195.11|193.01|195.14|193.04|195.11|193.01|8
1653440790000|2022-05-25 01:06:30|195.1|193|195.13|193.03|195.13|193.03|195.1|193|7
1653440800000|2022-05-25 01:06:40|195.12|193.02|195.12|193.02|195.13|193.03|195.09|192.99|12
1653440810000|2022-05-25 01:06:50|195.13|193.03|195.01|192.91|195.13|193.03|194.99|192.89|19
1653440820000|2022-05-25 01:07:00|195.02|192.92|195.11|193.01|195.11|193.01|195.02|192.92|3
1653440830000|2022-05-25 01:07:10|195.07|192.97|195.21|193.11|195.21|193.11|195.07|192.97|15
1653440840000|2022-05-25 01:07:20|195.22|193.12|195.15|193.05|195.22|193.12|195.15|193.05|10
1653440850000|2022-05-25 01:07:30|195.16|193.06|195.2|193.1|195.21|193.11|195.15|193.05|9
1653440860000|2022-05-25 01:07:40|195.21|193.11|195.15|193.05|195.21|193.11|195.14|193.04|8
1653440870000|2022-05-25 01:07:50|195.16|193.06|195.12|193.02|195.16|193.06|195.12|193.02|4
1653440880000|2022-05-25 01:08:00|195.04|192.94|195.07|192.97|195.07|192.97|195.04|192.94|3
1653440890000|2022-05-25 01:08:10|195.06|192.96|195.2|193.1|195.2|193.1|195.06|192.96|7
1653440900000|2022-05-25 01:08:20|195.19|193.09|195.17|193.07|195.19|193.09|195.17|193.07|2
1653440910000|2022-05-25 01:08:30|195.18|193.08|195.2|193.1|195.2|193.1|195.18|193.08|9
1653440920000|2022-05-25 01:08:40|195.19|193.09|195.18|193.08|195.19|193.09|195.18|193.08|4
1653440930000|2022-05-25 01:08:50|195.19|193.09|195.19|193.09|195.2|193.1|195.18|193.08|6
1653440940000|2022-05-25 01:09:00|195.2|193.1|195.2|193.1|195.21|193.11|195.19|193.09|6
1653440950000|2022-05-25 01:09:10|195.19|193.09|195.15|193.05|195.19|193.09|195.13|193.03|8
1653440960000|2022-05-25 01:09:20|195.14|193.04|195.18|193.08|195.18|193.08|195.14|193.04|8
1653440970000|2022-05-25 01:09:30|195.17|193.07|195.18|193.08|195.19|193.09|195.17|193.07|6
1653440990000|2022-05-25 01:09:50|195.19|193.09|195.18|193.08|195.19|193.09|195.18|193.08|2
1653441000000|2022-05-25 01:10:00|195.17|193.07|195.15|193.05|195.17|193.07|195.14|193.04|3
1653441010000|2022-05-25 01:10:10|195.16|193.06|195.2|193.1|195.21|193.11|195.16|193.06|3
1653441020000|2022-05-25 01:10:20|195.22|193.12|195.22|193.12|195.22|193.12|195.22|193.12|1
1653441030000|2022-05-25 01:10:30|195.21|193.11|195.22|193.12|195.23|193.13|195.21|193.11|3
1653441040000|2022-05-25 01:10:40|195.23|193.13|195.36|193.26|195.37|193.27|195.23|193.13|9
1653441050000|2022-05-25 01:10:50|195.35|193.25|195.35|193.25|195.36|193.26|195.35|193.25|3
1653441060000|2022-05-25 01:11:00|195.34|193.24|195.34|193.24|195.34|193.24|195.34|193.24|1
1653441070000|2022-05-25 01:11:10|195.28|193.18|195.26|193.16|195.28|193.18|195.26|193.16|2
1653441090000|2022-05-25 01:11:30|195.27|193.17|195.17|193.07|195.27|193.17|195.17|193.07|6
1653441100000|2022-05-25 01:11:40|195.16|193.06|195.14|193.04|195.16|193.06|195.14|193.04|2
1653441120000|2022-05-25 01:12:00|195.15|193.05|195.16|193.06|195.21|193.11|195.15|193.05|10
1653441130000|2022-05-25 01:12:10|195.15|193.05|195.15|193.05|195.15|193.05|195.15|193.05|1
1653441140000|2022-05-25 01:12:20|195.14|193.04|195.05|192.95|195.14|193.04|195.05|192.95|7
1653441150000|2022-05-25 01:12:30|195.06|192.96|195.07|192.97|195.07|192.97|195.06|192.96|2
1653441160000|2022-05-25 01:12:40|195.08|192.98|195.08|192.98|195.08|192.98|195.08|192.98|1
1653441170000|2022-05-25 01:12:50|195.09|192.99|195.11|193.01|195.11|193.01|195.09|192.99|3
1653441200000|2022-05-25 01:13:20|195.12|193.02|195.09|192.99|195.12|193.02|195.09|192.99|3
1653441210000|2022-05-25 01:13:30|195.1|193|195.24|193.14|195.24|193.14|195.1|193|11
1653441220000|2022-05-25 01:13:40|195.26|193.16|195.28|193.18|195.3|193.2|195.26|193.16|9
1653441230000|2022-05-25 01:13:50|195.27|193.17|195.29|193.19|195.29|193.19|195.27|193.17|5
1653441240000|2022-05-25 01:14:00|195.28|193.18|195.48|193.38|195.48|193.38|195.28|193.18|10
1653441250000|2022-05-25 01:14:10|195.45|193.35|195.61|193.51|195.61|193.51|195.45|193.35|11
1653441260000|2022-05-25 01:14:20|195.64|193.54|195.68|193.58|195.7|193.6|195.64|193.54|17
1653441270000|2022-05-25 01:14:30|195.69|193.59|195.73|193.63|195.73|193.63|195.69|193.59|3
1653441280000|2022-05-25 01:14:40|195.74|193.64|195.74|193.64|195.76|193.66|195.74|193.64|4
1653441290000|2022-05-25 01:14:50|195.73|193.63|195.67|193.57|195.73|193.63|195.66|193.56|4
1653441300000|2022-05-25 01:15:00|195.68|193.58|195.69|193.59|195.69|193.59|195.68|193.58|2
1653441310000|2022-05-25 01:15:10|195.7|193.6|195.77|193.67|195.78|193.68|195.7|193.6|8
1653441320000|2022-05-25 01:15:20|195.78|193.68|195.71|193.61|195.78|193.68|195.7|193.6|7
1653441350000|2022-05-25 01:15:50|195.72|193.62|195.77|193.67|195.78|193.68|195.72|193.62|4
1653441360000|2022-05-25 01:16:00|195.78|193.68|195.75|193.65|195.85|193.75|195.75|193.65|11
1653441370000|2022-05-25 01:16:10|195.74|193.64|195.73|193.63|195.74|193.64|195.73|193.63|2
1653441380000|2022-05-25 01:16:20|195.72|193.62|195.61|193.51|195.72|193.62|195.55|193.45|10
1653441390000|2022-05-25 01:16:30|195.6|193.5|195.6|193.5|195.6|193.5|195.6|193.5|1
1653441400000|2022-05-25 01:16:40|195.59|193.49|195.58|193.48|195.59|193.49|195.58|193.48|2
1653441410000|2022-05-25 01:16:50|195.54|193.44|195.54|193.44|195.56|193.46|195.54|193.44|5
1653441420000|2022-05-25 01:17:00|195.53|193.43|195.48|193.38|195.53|193.43|195.46|193.36|4
1653441430000|2022-05-25 01:17:10|195.49|193.39|195.49|193.39|195.5|193.4|195.49|193.39|3
1653441450000|2022-05-25 01:17:30|195.5|193.4|195.52|193.42|195.52|193.42|195.5|193.4|3
1653441460000|2022-05-25 01:17:40|195.53|193.43|195.53|193.43|195.53|193.43|195.53|193.43|1
1653441470000|2022-05-25 01:17:50|195.58|193.48|195.58|193.48|195.59|193.49|195.58|193.48|3
1653441480000|2022-05-25 01:18:00|195.5|193.4|195.5|193.4|195.51|193.41|195.5|193.4|5
1653441490000|2022-05-25 01:18:10|195.51|193.41|195.51|193.41|195.51|193.41|195.5|193.4|3
1653441500000|2022-05-25 01:18:20|195.5|193.4|195.5|193.4|195.5|193.4|195.5|193.4|1
1653441510000|2022-05-25 01:18:30|195.49|193.39|195.51|193.41|195.52|193.42|195.49|193.39|5
1653441520000|2022-05-25 01:18:40|195.52|193.42|195.51|193.41|195.52|193.42|195.49|193.39|5
1653441530000|2022-05-25 01:18:50|195.5|193.4|195.5|193.4|195.51|193.41|195.5|193.4|3
1653441560000|2022-05-25 01:19:20|195.48|193.38|195.47|193.37|195.48|193.38|195.44|193.34|6
1653441570000|2022-05-25 01:19:30|195.46|193.36|195.47|193.37|195.47|193.37|195.46|193.36|2
1653441580000|2022-05-25 01:19:40|195.46|193.36|195.39|193.29|195.46|193.36|195.39|193.29|6
1653441600000|2022-05-25 01:20:00|195.41|193.31|195.34|193.24|195.41|193.31|195.34|193.24|5
1653441610000|2022-05-25 01:20:10|195.33|193.23|195.21|193.11|195.33|193.23|195.2|193.1|15
1653441620000|2022-05-25 01:20:20|195.05|192.95|195.06|192.96|195.06|192.96|194.95|192.85|17
1653441630000|2022-05-25 01:20:30|195.05|192.95|195.07|192.97|195.07|192.97|195.03|192.93|5
1653441640000|2022-05-25 01:20:40|195.06|192.96|195|192.9|195.07|192.97|195|192.9|4
1653441650000|2022-05-25 01:20:50|194.99|192.89|194.84|192.74|194.99|192.89|194.74|192.64|12
1653441660000|2022-05-25 01:21:00|194.85|192.75|194.72|192.62|194.85|192.75|194.71|192.61|11
1653441670000|2022-05-25 01:21:10|194.71|192.61|194.73|192.63|194.73|192.63|194.71|192.61|3
1653441680000|2022-05-25 01:21:20|194.72|192.62|194.59|192.49|194.72|192.62|194.59|192.49|8
1653441690000|2022-05-25 01:21:30|194.58|192.48|194.66|192.56|194.66|192.56|194.58|192.48|4
1653441700000|2022-05-25 01:21:40|194.68|192.58|194.68|192.58|194.68|192.58|194.67|192.57|3
1653441720000|2022-05-25 01:22:00|194.64|192.54|194.66|192.56|194.66|192.56|194.63|192.53|11
1653441730000|2022-05-25 01:22:10|194.67|192.57|194.67|192.57|194.67|192.57|194.67|192.57|1
1653441740000|2022-05-25 01:22:20|194.66|192.56|194.65|192.55|194.66|192.56|194.63|192.53|8
1653441750000|2022-05-25 01:22:30|194.64|192.54|194.65|192.55|194.65|192.55|194.64|192.54|2
1653441760000|2022-05-25 01:22:40|194.64|192.54|194.63|192.53|194.65|192.55|194.62|192.52|10
1653441770000|2022-05-25 01:22:50|194.62|192.52|194.64|192.54|194.64|192.54|194.62|192.52|2
1653441780000|2022-05-25 01:23:00|194.63|192.53|194.63|192.53|194.63|192.53|194.62|192.52|3
1653441790000|2022-05-25 01:23:10|194.55|192.45|194.46|192.36|194.55|192.45|194.46|192.36|7
1653441800000|2022-05-25 01:23:20|194.48|192.38|194.39|192.29|194.48|192.38|194.29|192.19|10
1653441810000|2022-05-25 01:23:30|194.36|192.26|194.37|192.27|194.4|192.3|194.36|192.26|11
1653441820000|2022-05-25 01:23:40|194.36|192.26|194.33|192.23|194.36|192.26|194.3|192.2|13
1653441830000|2022-05-25 01:23:50|194.34|192.24|194.35|192.25|194.37|192.27|194.32|192.22|7
1653441840000|2022-05-25 01:24:00|194.36|192.26|194.43|192.33|194.44|192.34|194.35|192.25|12
1653441850000|2022-05-25 01:24:10|194.41|192.31|194.36|192.26|194.42|192.32|194.36|192.26|11
1653441860000|2022-05-25 01:24:20|194.37|192.27|194.32|192.22|194.38|192.28|194.29|192.19|6
1653441870000|2022-05-25 01:24:30|194.31|192.21|194.4|192.3|194.4|192.3|194.29|192.19|9
1653441880000|2022-05-25 01:24:40|194.39|192.29|194.38|192.28|194.41|192.31|194.36|192.26|13
1653441890000|2022-05-25 01:24:50|194.39|192.29|194.28|192.18|194.39|192.29|194.28|192.18|12
1653441900000|2022-05-25 01:25:00|194.29|192.19|194.2|192.1|194.29|192.19|194.19|192.09|9
1653441910000|2022-05-25 01:25:10|194.21|192.11|194.27|192.17|194.27|192.17|194.2|192.1|6
1653441920000|2022-05-25 01:25:20|194.26|192.16|194.26|192.16|194.26|192.16|194.26|192.16|1
1653441930000|2022-05-25 01:25:30|194.27|192.17|194.31|192.21|194.33|192.23|194.27|192.17|8
1653441940000|2022-05-25 01:25:40|194.32|192.22|194.41|192.31|194.41|192.31|194.31|192.21|11
1653441950000|2022-05-25 01:25:50|194.42|192.32|194.51|192.41|194.51|192.41|194.42|192.32|5
1653441960000|2022-05-25 01:26:00|194.52|192.42|194.57|192.47|194.59|192.49|194.52|192.42|10
1653441970000|2022-05-25 01:26:10|194.58|192.48|194.58|192.48|194.58|192.48|194.56|192.46|5
1653441980000|2022-05-25 01:26:20|194.59|192.49|194.6|192.5|194.61|192.51|194.58|192.48|9
1653441990000|2022-05-25 01:26:30|194.59|192.49|194.54|192.44|194.62|192.52|194.54|192.44|7
1653442000000|2022-05-25 01:26:40|194.56|192.46|194.62|192.52|194.62|192.52|194.56|192.46|6
1653442010000|2022-05-25 01:26:50|194.6|192.5|194.6|192.5|194.6|192.5|194.6|192.5|1
1653442020000|2022-05-25 01:27:00|194.59|192.49|194.59|192.49|194.6|192.5|194.59|192.49|3
1653442030000|2022-05-25 01:27:10|194.58|192.48|194.56|192.46|194.58|192.48|194.55|192.45|7
1653442040000|2022-05-25 01:27:20|194.55|192.45|194.32|192.22|194.55|192.45|194.32|192.22|14
1653442050000|2022-05-25 01:27:30|194.33|192.23|194.42|192.32|194.42|192.32|194.33|192.23|6
1653442060000|2022-05-25 01:27:40|194.43|192.33|194.46|192.36|194.46|192.36|194.43|192.33|3
1653442080000|2022-05-25 01:28:00|194.45|192.35|194.45|192.35|194.45|192.35|194.45|192.35|1
1653442100000|2022-05-25 01:28:20|194.44|192.34|194.44|192.34|194.44|192.34|194.43|192.33|3
1653442110000|2022-05-25 01:28:30|194.45|192.35|194.44|192.34|194.45|192.35|194.44|192.34|2
1653442120000|2022-05-25 01:28:40|194.45|192.35|194.45|192.35|194.45|192.35|194.45|192.35|1
1653442130000|2022-05-25 01:28:50|194.4|192.3|194.42|192.32|194.42|192.32|194.39|192.29|3
1653442140000|2022-05-25 01:29:00|194.41|192.31|194.43|192.33|194.43|192.33|194.41|192.31|3
1653442150000|2022-05-25 01:29:10|194.44|192.34|194.44|192.34|194.44|192.34|194.43|192.33|7
1653442160000|2022-05-25 01:29:20|194.43|192.33|194.45|192.35|194.45|192.35|194.42|192.32|7
1653442170000|2022-05-25 01:29:30|194.46|192.36|194.49|192.39|194.52|192.42|194.46|192.36|7
1653442180000|2022-05-25 01:29:40|194.48|192.38|194.44|192.34|194.48|192.38|194.44|192.34|4
1653442190000|2022-05-25 01:29:50|194.45|192.35|194.52|192.42|194.52|192.42|194.45|192.35|10
1653442200000|2022-05-25 01:30:00|194.53|192.43|194.57|192.47|194.57|192.47|194.53|192.43|8
1653442210000|2022-05-25 01:30:10|194.71|192.61|194.73|192.63|194.73|192.63|194.71|192.61|3
1653442220000|2022-05-25 01:30:20|194.72|192.62|194.7|192.6|194.72|192.62|194.69|192.59|3
1653442230000|2022-05-25 01:30:30|194.71|192.61|194.8|192.7|194.8|192.7|194.71|192.61|8
1653442240000|2022-05-25 01:30:40|194.81|192.71|194.76|192.66|194.81|192.71|194.75|192.65|5
1653442250000|2022-05-25 01:30:50|194.75|192.65|194.77|192.67|194.77|192.67|194.75|192.65|2
1653442260000|2022-05-25 01:31:00|194.78|192.68|194.78|192.68|194.79|192.69|194.78|192.68|3
1653442270000|2022-05-25 01:31:10|194.76|192.66|194.77|192.67|194.78|192.68|194.76|192.66|3
1653442280000|2022-05-25 01:31:20|194.78|192.68|194.78|192.68|194.78|192.68|194.78|192.68|1
1653442290000|2022-05-25 01:31:30|194.77|192.67|194.69|192.59|194.77|192.67|194.69|192.59|6
1653442300000|2022-05-25 01:31:40|194.65|192.55|194.65|192.55|194.66|192.56|194.65|192.55|3
1653442310000|2022-05-25 01:31:50|194.66|192.56|194.72|192.62|194.72|192.62|194.66|192.56|3
1653442320000|2022-05-25 01:32:00|194.73|192.63|194.73|192.63|194.73|192.63|194.73|192.63|1
1653442330000|2022-05-25 01:32:10|194.74|192.64|194.74|192.64|194.74|192.64|194.74|192.64|1
1653442340000|2022-05-25 01:32:20|194.76|192.66|194.79|192.69|194.79|192.69|194.76|192.66|4
1653442350000|2022-05-25 01:32:30|194.8|192.7|194.82|192.72|194.83|192.73|194.8|192.7|5
1653442360000|2022-05-25 01:32:40|194.83|192.73|194.94|192.84|194.94|192.84|194.82|192.72|4
1653442370000|2022-05-25 01:32:50|195|192.9|194.98|192.88|195.1|193|194.98|192.88|11
1653442380000|2022-05-25 01:33:00|194.97|192.87|194.95|192.85|194.97|192.87|194.95|192.85|7
1653442390000|2022-05-25 01:33:10|194.94|192.84|194.89|192.79|194.94|192.84|194.89|192.79|4
1653442400000|2022-05-25 01:33:20|194.88|192.78|194.96|192.86|194.96|192.86|194.88|192.78|8
1653442410000|2022-05-25 01:33:30|194.95|192.85|194.95|192.85|194.96|192.86|194.94|192.84|5
1653442420000|2022-05-25 01:33:40|194.96|192.86|194.76|192.66|194.96|192.86|194.74|192.64|12
1653442430000|2022-05-25 01:33:50|194.78|192.68|194.9|192.8|194.93|192.83|194.78|192.68|10
1653442470000|2022-05-25 01:34:30|194.92|192.82|194.92|192.82|194.92|192.82|194.92|192.82|1
1653442480000|2022-05-25 01:34:40|194.91|192.81|194.92|192.82|194.92|192.82|194.91|192.81|10
1653442490000|2022-05-25 01:34:50|194.91|192.81|194.91|192.81|194.92|192.82|194.89|192.79|15
1653442500000|2022-05-25 01:35:00|194.94|192.84|194.94|192.84|195|192.9|194.94|192.84|9
1653442510000|2022-05-25 01:35:10|194.95|192.85|194.95|192.85|194.95|192.85|194.94|192.84|3
1653442520000|2022-05-25 01:35:20|194.94|192.84|194.94|192.84|194.94|192.84|194.94|192.84|1
1653442530000|2022-05-25 01:35:30|194.95|192.85|194.99|192.89|195|192.9|194.95|192.85|5
1653442540000|2022-05-25 01:35:40|194.94|192.84|194.99|192.89|194.99|192.89|194.9|192.8|11
1653442550000|2022-05-25 01:35:50|194.98|192.88|194.98|192.88|194.98|192.88|194.98|192.88|1
1653442560000|2022-05-25 01:36:00|194.96|192.86|194.93|192.83|194.99|192.89|194.91|192.81|14
1653442570000|2022-05-25 01:36:10|194.92|192.82|194.93|192.83|194.96|192.86|194.92|192.82|6
1653442580000|2022-05-25 01:36:20|194.94|192.84|195.01|192.91|195.01|192.91|194.93|192.83|14
1653442590000|2022-05-25 01:36:30|195.02|192.92|195.03|192.93|195.04|192.94|195|192.9|9
1653442600000|2022-05-25 01:36:40|195.05|192.95|195.02|192.92|195.05|192.95|195.02|192.92|3
1653442610000|2022-05-25 01:36:50|195.01|192.91|194.9|192.8|195.02|192.92|194.89|192.79|11
1653442620000|2022-05-25 01:37:00|194.91|192.81|194.91|192.81|194.92|192.82|194.91|192.81|3
1653442630000|2022-05-25 01:37:10|194.92|192.82|195.05|192.95|195.06|192.96|194.91|192.81|9
1653442640000|2022-05-25 01:37:20|195.04|192.94|195.04|192.94|195.04|192.94|195.04|192.94|1
1653442650000|2022-05-25 01:37:30|195.05|192.95|194.98|192.88|195.05|192.95|194.98|192.88|4
1653442660000|2022-05-25 01:37:40|194.99|192.89|195.02|192.92|195.02|192.92|194.99|192.89|6
1653442670000|2022-05-25 01:37:50|195.03|192.93|195.05|192.95|195.07|192.97|195.03|192.93|7
1653442680000|2022-05-25 01:38:00|195.06|192.96|195.06|192.96|195.06|192.96|195.06|192.96|1
1653442690000|2022-05-25 01:38:10|195.07|192.97|195.05|192.95|195.07|192.97|195.05|192.95|2
1653442700000|2022-05-25 01:38:20|195.06|192.96|195.07|192.97|195.07|192.97|195.05|192.95|6
1653442710000|2022-05-25 01:38:30|195.08|192.98|195.09|192.99|195.1|193|195.08|192.98|6
1653442720000|2022-05-25 01:38:40|195.1|193|195.09|192.99|195.1|193|195.08|192.98|3
1653442730000|2022-05-25 01:38:50|195.1|193|195.15|193.05|195.15|193.05|195.07|192.97|11
1653442740000|2022-05-25 01:39:00|195.14|193.04|195.15|193.05|195.15|193.05|195.14|193.04|4
1653442750000|2022-05-25 01:39:10|195.13|193.03|195.1|193|195.16|193.06|195.08|192.98|9
1653442770000|2022-05-25 01:39:30|195.11|193.01|195.1|193|195.11|193.01|195.1|193|2
1653442780000|2022-05-25 01:39:40|195.11|193.01|195.14|193.04|195.14|193.04|195.11|193.01|4
1653442790000|2022-05-25 01:39:50|195.13|193.03|195.11|193.01|195.13|193.03|195.11|193.01|4
1653442810000|2022-05-25 01:40:10|195.12|193.02|195.11|193.01|195.12|193.02|195.11|193.01|4
1653442820000|2022-05-25 01:40:20|195.1|193|195.1|193|195.1|193|195.1|193|1
1653442830000|2022-05-25 01:40:30|195.11|193.01|195.16|193.06|195.16|193.06|195.1|193|3
1653442840000|2022-05-25 01:40:40|195.17|193.07|195.12|193.02|195.18|193.08|195.12|193.02|9
1653442850000|2022-05-25 01:40:50|195.11|193.01|195.12|193.02|195.13|193.03|195.11|193.01|3
1653442860000|2022-05-25 01:41:00|195.11|193.01|195.24|193.14|195.24|193.14|195.11|193.01|9
1653442870000|2022-05-25 01:41:10|195.26|193.16|195.24|193.14|195.26|193.16|195.23|193.13|3
1653442880000|2022-05-25 01:41:20|195.23|193.13|195.17|193.07|195.23|193.13|195.16|193.06|8
1653442890000|2022-05-25 01:41:30|195.18|193.08|195.17|193.07|195.18|193.08|195.17|193.07|6
1653442900000|2022-05-25 01:41:40|195.16|193.06|195.11|193.01|195.17|193.07|195.11|193.01|4
1653442910000|2022-05-25 01:41:50|195.12|193.02|195.12|193.02|195.12|193.02|195.12|193.02|1
1653442950000|2022-05-25 01:42:30|195.13|193.03|195.15|193.05|195.16|193.06|195.13|193.03|4
1653442960000|2022-05-25 01:42:40|195.16|193.06|195.17|193.07|195.17|193.07|195.16|193.06|2
1653442990000|2022-05-25 01:43:10|195.18|193.08|195.16|193.06|195.18|193.08|195.16|193.06|3
1653443000000|2022-05-25 01:43:20|195.15|193.05|195.15|193.05|195.15|193.05|195.15|193.05|1
1653443010000|2022-05-25 01:43:30|195.14|193.04|195.13|193.03|195.15|193.05|195.12|193.02|5
1653443020000|2022-05-25 01:43:40|195.09|192.99|195.06|192.96|195.09|192.99|195.06|192.96|5
1653443030000|2022-05-25 01:43:50|195.08|192.98|195.15|193.05|195.15|193.05|195.08|192.98|3
1653443040000|2022-05-25 01:44:00|195.13|193.03|195.09|192.99|195.13|193.03|195.09|192.99|7
1653443070000|2022-05-25 01:44:30|195.11|193.01|195.09|192.99|195.13|193.03|195.09|192.99|8
1653443100000|2022-05-25 01:45:00|195.1|193|195.11|193.01|195.11|193.01|195.1|193|2
1653443110000|2022-05-25 01:45:10|195.1|193|195.01|192.91|195.1|193|195.01|192.91|7
1653443120000|2022-05-25 01:45:20|194.98|192.88|194.8|192.7|194.98|192.88|194.79|192.69|8
1653443130000|2022-05-25 01:45:30|194.81|192.71|194.88|192.78|194.93|192.83|194.81|192.71|10
1653443140000|2022-05-25 01:45:40|194.86|192.76|194.77|192.67|194.86|192.76|194.77|192.67|9
1653443150000|2022-05-25 01:45:50|194.74|192.64|194.78|192.68|194.79|192.69|194.7|192.6|10
1653443160000|2022-05-25 01:46:00|194.77|192.67|194.82|192.72|194.82|192.72|194.76|192.66|10
1653443170000|2022-05-25 01:46:10|194.83|192.73|194.99|192.89|194.99|192.89|194.83|192.73|9
1653443180000|2022-05-25 01:46:20|195|192.9|195|192.9|195.01|192.91|194.98|192.88|5
1653443190000|2022-05-25 01:46:30|194.99|192.89|195|192.9|195|192.9|194.99|192.89|2
1653443200000|2022-05-25 01:46:40|194.99|192.89|194.99|192.89|194.99|192.89|194.99|192.89|1
1653443210000|2022-05-25 01:46:50|195|192.9|195|192.9|195|192.9|195|192.9|1
1653443220000|2022-05-25 01:47:00|194.99|192.89|194.86|192.76|194.99|192.89|194.85|192.75|8
1653443230000|2022-05-25 01:47:10|194.87|192.77|194.87|192.77|194.87|192.77|194.87|192.77|1
1653443240000|2022-05-25 01:47:20|194.88|192.78|194.92|192.82|194.92|192.82|194.88|192.78|5
1653443250000|2022-05-25 01:47:30|194.93|192.83|194.95|192.85|194.95|192.85|194.93|192.83|2
1653443260000|2022-05-25 01:47:40|194.94|192.84|194.94|192.84|194.94|192.84|194.94|192.84|1
1653443270000|2022-05-25 01:47:50|194.95|192.85|194.97|192.87|194.98|192.88|194.95|192.85|5
1653443280000|2022-05-25 01:48:00|194.98|192.88|195.01|192.91|195.01|192.91|194.98|192.88|3
1653443290000|2022-05-25 01:48:10|195.17|193.07|195.26|193.16|195.26|193.16|195.15|193.05|15
1653443300000|2022-05-25 01:48:20|195.29|193.19|195.28|193.18|195.31|193.21|195.26|193.16|12
1653443310000|2022-05-25 01:48:30|195.2|193.1|195.22|193.12|195.22|193.12|195.15|193.05|7
1653443320000|2022-05-25 01:48:40|195.21|193.11|195.25|193.15|195.25|193.15|195.21|193.11|3
1653443330000|2022-05-25 01:48:50|195.27|193.17|195.22|193.12|195.27|193.17|195.21|193.11|9
1653443340000|2022-05-25 01:49:00|195.21|193.11|195.19|193.09|195.22|193.12|195.19|193.09|13
1653443350000|2022-05-25 01:49:10|195.18|193.08|195.24|193.14|195.31|193.21|195.18|193.08|13
1653443360000|2022-05-25 01:49:20|195.25|193.15|195.19|193.09|195.25|193.15|195.19|193.09|5
1653443370000|2022-05-25 01:49:30|195.18|193.08|195.26|193.16|195.27|193.17|195.18|193.08|4
1653443380000|2022-05-25 01:49:40|195.25|193.15|195.21|193.11|195.25|193.15|195.2|193.1|7
1653443390000|2022-05-25 01:49:50|195.22|193.12|195.22|193.12|195.22|193.12|195.21|193.11|3
1653443400000|2022-05-25 01:50:00|195.25|193.15|195.24|193.14|195.25|193.15|195.23|193.13|10
1653443410000|2022-05-25 01:50:10|195.25|193.15|195.26|193.16|195.26|193.16|195.25|193.15|4
1653443420000|2022-05-25 01:50:20|195.29|193.19|195.3|193.2|195.3|193.2|195.28|193.18|10
1653443430000|2022-05-25 01:50:30|195.31|193.21|195.31|193.21|195.32|193.22|195.31|193.21|5
1653443440000|2022-05-25 01:50:40|195.32|193.22|195.35|193.25|195.36|193.26|195.31|193.21|9
1653443450000|2022-05-25 01:50:50|195.34|193.24|195.35|193.25|195.35|193.25|195.34|193.24|2
1653443460000|2022-05-25 01:51:00|195.34|193.24|195.33|193.23|195.35|193.25|195.33|193.23|8
1653443470000|2022-05-25 01:51:10|195.31|193.21|195.27|193.17|195.31|193.21|195.27|193.17|5
1653443480000|2022-05-25 01:51:20|195.28|193.18|195.28|193.18|195.28|193.18|195.28|193.18|1
1653443500000|2022-05-25 01:51:40|195.29|193.19|195.3|193.2|195.31|193.21|195.28|193.18|8
1653443510000|2022-05-25 01:51:50|195.29|193.19|195.28|193.18|195.29|193.19|195.28|193.18|2
1653443520000|2022-05-25 01:52:00|195.3|193.2|195.21|193.11|195.3|193.2|195.21|193.11|6
1653443530000|2022-05-25 01:52:10|195.2|193.1|195.1|193|195.22|193.12|195.1|193|5
1653443570000|2022-05-25 01:52:50|195.11|193.01|195.25|193.15|195.25|193.15|195.11|193.01|10
1653443580000|2022-05-25 01:53:00|195.24|193.14|195.11|193.01|195.24|193.14|195.11|193.01|6
1653443600000|2022-05-25 01:53:20|195.1|193|195.1|193|195.1|193|195.1|193|1
1653443610000|2022-05-25 01:53:30|195.11|193.01|195.11|193.01|195.11|193.01|195.11|193.01|1
1653443630000|2022-05-25 01:53:50|195.17|193.07|195.26|193.16|195.27|193.17|195.17|193.07|11
1653443640000|2022-05-25 01:54:00|195.27|193.17|195.26|193.16|195.3|193.2|195.26|193.16|5
1653443650000|2022-05-25 01:54:10|195.27|193.17|195.28|193.18|195.28|193.18|195.27|193.17|2
1653443660000|2022-05-25 01:54:20|195.29|193.19|195.42|193.32|195.42|193.32|195.28|193.18|9
1653443670000|2022-05-25 01:54:30|195.45|193.35|195.36|193.26|195.46|193.36|195.35|193.25|11
1653443680000|2022-05-25 01:54:40|195.37|193.27|195.37|193.27|195.37|193.27|195.37|193.27|1
1653443690000|2022-05-25 01:54:50|195.38|193.28|195.37|193.27|195.38|193.28|195.37|193.27|2
1653443700000|2022-05-25 01:55:00|195.39|193.29|195.41|193.31|195.41|193.31|195.37|193.27|5
1653443710000|2022-05-25 01:55:10|195.39|193.29|195.3|193.2|195.39|193.29|195.29|193.19|6
1653443720000|2022-05-25 01:55:20|195.29|193.19|195.31|193.21|195.31|193.21|195.29|193.19|5
1653443730000|2022-05-25 01:55:30|195.3|193.2|195.39|193.29|195.4|193.3|195.3|193.2|7
1653443740000|2022-05-25 01:55:40|195.41|193.31|195.4|193.3|195.41|193.31|195.39|193.29|4
1653443750000|2022-05-25 01:55:50|195.41|193.31|195.44|193.34|195.44|193.34|195.41|193.31|6
1653443760000|2022-05-25 01:56:00|195.4|193.3|195.47|193.37|195.47|193.37|195.4|193.3|5
1653443770000|2022-05-25 01:56:10|195.48|193.38|195.5|193.4|195.5|193.4|195.48|193.38|3
1653443780000|2022-05-25 01:56:20|195.51|193.41|195.61|193.51|195.61|193.51|195.5|193.4|13
1653443790000|2022-05-25 01:56:30|195.62|193.52|195.72|193.62|195.73|193.63|195.62|193.52|7
1653443800000|2022-05-25 01:56:40|195.73|193.63|195.72|193.62|195.74|193.64|195.7|193.6|12
1653443810000|2022-05-25 01:56:50|195.71|193.61|195.69|193.59|195.72|193.62|195.68|193.58|10
1653443820000|2022-05-25 01:57:00|195.67|193.57|195.6|193.5|195.67|193.57|195.6|193.5|3
1653443830000|2022-05-25 01:57:10|195.59|193.49|195.85|193.75|195.85|193.75|195.58|193.48|18
1653443840000|2022-05-25 01:57:20|195.89|193.79|196.08|193.98|196.16|194.06|195.89|193.79|29
1653443850000|2022-05-25 01:57:30|196.09|193.99|196.21|194.11|196.23|194.13|195.97|193.87|26
1653443860000|2022-05-25 01:57:40|196.24|194.14|196.27|194.17|196.27|194.17|196.18|194.08|17
1653443870000|2022-05-25 01:57:50|196.26|194.16|196.17|194.07|196.26|194.16|196.15|194.05|12
1653443880000|2022-05-25 01:58:00|196.16|194.06|196.19|194.09|196.23|194.13|196.08|193.98|20
1653443890000|2022-05-25 01:58:10|196.17|194.07|196.17|194.07|196.17|194.07|196.16|194.06|3
1653443900000|2022-05-25 01:58:20|196.18|194.08|196.22|194.12|196.24|194.14|196.18|194.08|6
1653443910000|2022-05-25 01:58:30|196.21|194.11|196.22|194.12|196.23|194.13|196.2|194.1|14
1653443920000|2022-05-25 01:58:40|196.21|194.11|196.12|194.02|196.21|194.11|196.11|194.01|7
1653443930000|2022-05-25 01:58:50|196.11|194.01|196.12|194.02|196.12|194.02|196.11|194.01|2
1653443940000|2022-05-25 01:59:00|196.11|194.01|196.11|194.01|196.12|194.02|196.11|194.01|9
1653443950000|2022-05-25 01:59:10|196.12|194.02|196.09|193.99|196.14|194.04|196.08|193.98|8
1653443960000|2022-05-25 01:59:20|196.12|194.02|196.21|194.11|196.21|194.11|196.12|194.02|2
1653443970000|2022-05-25 01:59:30|196.23|194.13|196.25|194.15|196.26|194.16|196.22|194.12|11
1653443980000|2022-05-25 01:59:40|196.24|194.14|196.21|194.11|196.25|194.15|196.21|194.11|4
1653443990000|2022-05-25 01:59:50|196.19|194.09|196.01|193.91|196.19|194.09|196.01|193.91|21
1653444000000|2022-05-25 02:00:00|195.98|193.88|195.99|193.89|196.06|193.96|195.95|193.85|23
1653444010000|2022-05-25 02:00:10|195.97|193.87|195.97|193.87|196|193.9|195.87|193.77|12
1653444020000|2022-05-25 02:00:20|195.98|193.88|196.24|194.14|196.24|194.14|195.98|193.88|13
1653444030000|2022-05-25 02:00:30|196.23|194.13|196.3|194.2|196.3|194.2|196.19|194.09|15
1653444040000|2022-05-25 02:00:40|196.29|194.19|196.48|194.38|196.64|194.54|196.29|194.19|29
1653444050000|2022-05-25 02:00:50|196.49|194.39|196.18|194.08|196.51|194.41|196.16|194.06|21
1653444060000|2022-05-25 02:01:00|196.21|194.11|196.14|194.04|196.27|194.17|196.14|194.04|16
1653444070000|2022-05-25 02:01:10|196.16|194.06|196.26|194.16|196.26|194.16|196.13|194.03|15
1653444080000|2022-05-25 02:01:20|196.27|194.17|196.46|194.36|196.46|194.36|196.27|194.17|17
1653444090000|2022-05-25 02:01:30|196.44|194.34|196.39|194.29|196.44|194.34|196.39|194.29|9
1653444100000|2022-05-25 02:01:40|196.36|194.26|196.3|194.2|196.38|194.28|196.3|194.2|11
1653444110000|2022-05-25 02:01:50|196.28|194.18|196.27|194.17|196.28|194.18|196.18|194.08|14
1653444120000|2022-05-25 02:02:00|196.28|194.18|196.26|194.16|196.28|194.18|196.23|194.13|10
1653444130000|2022-05-25 02:02:10|196.25|194.15|196.12|194.02|196.25|194.15|196.12|194.02|13
1653444140000|2022-05-25 02:02:20|196.1|194|195.95|193.85|196.1|194|195.95|193.85|7
1653444150000|2022-05-25 02:02:30|195.94|193.84|195.83|193.73|195.94|193.84|195.79|193.69|4
1653444170000|2022-05-25 02:02:50|195.84|193.74|195.83|193.73|195.84|193.74|195.83|193.73|2
1653444180000|2022-05-25 02:03:00|195.81|193.71|195.76|193.66|195.81|193.71|195.76|193.66|3
1653444190000|2022-05-25 02:03:10|195.75|193.65|195.7|193.6|195.75|193.65|195.7|193.6|4
1653444210000|2022-05-25 02:03:30|195.69|193.59|195.69|193.59|195.69|193.59|195.69|193.59|1
1653444250000|2022-05-25 02:04:10|195.7|193.6|195.74|193.64|195.74|193.64|195.7|193.6|2
1653444260000|2022-05-25 02:04:20|195.75|193.65|195.76|193.66|195.76|193.66|195.75|193.65|2
1653444280000|2022-05-25 02:04:40|195.71|193.61|195.62|193.52|195.71|193.61|195.62|193.52|6
1653444290000|2022-05-25 02:04:50|195.63|193.53|195.64|193.54|195.68|193.58|195.63|193.53|9
1653444300000|2022-05-25 02:05:00|195.65|193.55|195.76|193.66|195.76|193.66|195.65|193.55|12
1653444310000|2022-05-25 02:05:10|195.77|193.67|195.76|193.66|195.77|193.67|195.76|193.66|2
1653444320000|2022-05-25 02:05:20|195.77|193.67|195.77|193.67|195.77|193.67|195.77|193.67|1
1653444330000|2022-05-25 02:05:30|195.76|193.66|195.76|193.66|195.76|193.66|195.76|193.66|1
1653444340000|2022-05-25 02:05:40|195.75|193.65|195.75|193.65|195.75|193.65|195.75|193.65|1
1653444350000|2022-05-25 02:05:50|195.76|193.66|195.64|193.54|195.76|193.66|195.64|193.54|6
1653444360000|2022-05-25 02:06:00|195.65|193.55|195.64|193.54|195.66|193.56|195.63|193.53|6
1653444370000|2022-05-25 02:06:10|195.63|193.53|195.59|193.49|195.63|193.53|195.58|193.48|5
1653444380000|2022-05-25 02:06:20|195.61|193.51|195.59|193.49|195.61|193.51|195.59|193.49|2
1653444390000|2022-05-25 02:06:30|195.58|193.48|195.43|193.33|195.58|193.48|195.43|193.33|8
1653444400000|2022-05-25 02:06:40|195.42|193.32|195.43|193.33|195.43|193.33|195.42|193.32|2
1653444420000|2022-05-25 02:07:00|195.46|193.36|195.43|193.33|195.49|193.39|195.42|193.32|11
1653444430000|2022-05-25 02:07:10|195.46|193.36|195.44|193.34|195.46|193.36|195.43|193.33|4
1653444440000|2022-05-25 02:07:20|195.43|193.33|195.39|193.29|195.43|193.33|195.39|193.29|2
1653444450000|2022-05-25 02:07:30|195.41|193.31|195.43|193.33|195.45|193.35|195.4|193.3|8
1653444460000|2022-05-25 02:07:40|195.44|193.34|195.45|193.35|195.45|193.35|195.44|193.34|2
1653444470000|2022-05-25 02:07:50|195.44|193.34|195.35|193.25|195.44|193.34|195.35|193.25|5
1653444480000|2022-05-25 02:08:00|195.38|193.28|195.37|193.27|195.38|193.28|195.37|193.27|4
1653444490000|2022-05-25 02:08:10|195.38|193.28|195.37|193.27|195.38|193.28|195.37|193.27|2
1653444500000|2022-05-25 02:08:20|195.36|193.26|195.3|193.2|195.36|193.26|195.3|193.2|2
1653444530000|2022-05-25 02:08:50|195.32|193.22|195.38|193.28|195.38|193.28|195.32|193.22|2
1653444540000|2022-05-25 02:09:00|195.36|193.26|195.26|193.16|195.37|193.27|195.26|193.16|5
1653444550000|2022-05-25 02:09:10|195.23|193.13|195.22|193.12|195.23|193.13|195.21|193.11|8
1653444580000|2022-05-25 02:09:40|195.21|193.11|195.18|193.08|195.21|193.11|195.18|193.08|2
1653444590000|2022-05-25 02:09:50|195.19|193.09|195.2|193.1|195.2|193.1|195.19|193.09|4
1653444600000|2022-05-25 02:10:00|195.19|193.09|195.2|193.1|195.2|193.1|195.18|193.08|4
1653444610000|2022-05-25 02:10:10|195.19|193.09|195.19|193.09|195.19|193.09|195.19|193.09|1
1653444620000|2022-05-25 02:10:20|195.2|193.1|195.2|193.1|195.2|193.1|195.2|193.1|1
1653444640000|2022-05-25 02:10:40|195.23|193.13|195.21|193.11|195.23|193.13|195.21|193.11|2
1653444650000|2022-05-25 02:10:50|195.2|193.1|195.21|193.11|195.22|193.12|195.2|193.1|6
1653444660000|2022-05-25 02:11:00|195.22|193.12|195.25|193.15|195.29|193.19|195.22|193.12|15
1653444670000|2022-05-25 02:11:10|195.26|193.16|195.3|193.2|195.3|193.2|195.26|193.16|5
1653444700000|2022-05-25 02:11:40|195.31|193.21|195.5|193.4|195.51|193.41|195.3|193.2|11
1653444710000|2022-05-25 02:11:50|195.49|193.39|195.48|193.38|195.49|193.39|195.48|193.38|2
1653444720000|2022-05-25 02:12:00|195.49|193.39|195.52|193.42|195.52|193.42|195.49|193.39|4
1653444730000|2022-05-25 02:12:10|195.53|193.43|195.66|193.56|195.66|193.56|195.52|193.42|7
1653444740000|2022-05-25 02:12:20|195.68|193.58|195.73|193.63|195.76|193.66|195.68|193.58|11
1653444750000|2022-05-25 02:12:30|195.74|193.64|195.76|193.66|195.78|193.68|195.74|193.64|7
1653444760000|2022-05-25 02:12:40|195.78|193.68|195.78|193.68|195.79|193.69|195.77|193.67|5
1653444770000|2022-05-25 02:12:50|195.77|193.67|195.76|193.66|195.77|193.67|195.74|193.64|7
1653444780000|2022-05-25 02:13:00|195.77|193.67|195.61|193.51|195.77|193.67|195.58|193.48|18
1653444790000|2022-05-25 02:13:10|195.6|193.5|195.58|193.48|195.6|193.5|195.58|193.48|2
1653444800000|2022-05-25 02:13:20|195.57|193.47|195.48|193.38|195.57|193.47|195.48|193.38|5
1653444810000|2022-05-25 02:13:30|195.49|193.39|195.52|193.42|195.52|193.42|195.47|193.37|9
1653444820000|2022-05-25 02:13:40|195.51|193.41|195.53|193.43|195.54|193.44|195.48|193.38|8
1653444830000|2022-05-25 02:13:50|195.52|193.42|195.53|193.43|195.53|193.43|195.48|193.38|10
1653444840000|2022-05-25 02:14:00|195.55|193.45|195.56|193.46|195.58|193.48|195.55|193.45|5
1653444850000|2022-05-25 02:14:10|195.57|193.47|195.57|193.47|195.57|193.47|195.57|193.47|1
1653444860000|2022-05-25 02:14:20|195.56|193.46|195.56|193.46|195.58|193.48|195.56|193.46|7
1653444870000|2022-05-25 02:14:30|195.57|193.47|195.56|193.46|195.57|193.47|195.56|193.46|2
1653444880000|2022-05-25 02:14:40|195.55|193.45|195.52|193.42|195.56|193.46|195.52|193.42|4
1653444890000|2022-05-25 02:14:50|195.53|193.43|195.43|193.33|195.53|193.43|195.43|193.33|5
1653444900000|2022-05-25 02:15:00|195.44|193.34|195.51|193.41|195.54|193.44|195.44|193.34|11
1653444910000|2022-05-25 02:15:10|195.52|193.42|195.52|193.42|195.52|193.42|195.5|193.4|5
1653444920000|2022-05-25 02:15:20|195.54|193.44|195.53|193.43|195.54|193.44|195.51|193.41|4
1653444930000|2022-05-25 02:15:30|195.5|193.4|195.47|193.37|195.5|193.4|195.47|193.37|4
1653444940000|2022-05-25 02:15:40|195.48|193.38|195.51|193.41|195.51|193.41|195.47|193.37|5
1653444950000|2022-05-25 02:15:50|195.5|193.4|195.57|193.47|195.59|193.49|195.5|193.4|11
1653444960000|2022-05-25 02:16:00|195.58|193.48|195.58|193.48|195.58|193.48|195.58|193.48|1
1653444980000|2022-05-25 02:16:20|195.6|193.5|195.6|193.5|195.61|193.51|195.59|193.49|5
1653444990000|2022-05-25 02:16:30|195.61|193.51|195.62|193.52|195.64|193.54|195.61|193.51|7
1653445000000|2022-05-25 02:16:40|195.63|193.53|195.82|193.72|195.83|193.73|195.63|193.53|8
1653445010000|2022-05-25 02:16:50|195.83|193.73|195.88|193.78|195.88|193.78|195.83|193.73|6
1653445020000|2022-05-25 02:17:00|195.87|193.77|195.83|193.73|195.88|193.78|195.82|193.72|12
1653445030000|2022-05-25 02:17:10|195.82|193.72|195.77|193.67|195.83|193.73|195.74|193.64|8
1653445040000|2022-05-25 02:17:20|195.79|193.69|195.77|193.67|195.79|193.69|195.77|193.67|7
1653445050000|2022-05-25 02:17:30|195.76|193.66|195.77|193.67|195.77|193.67|195.76|193.66|4
1653445060000|2022-05-25 02:17:40|195.78|193.68|195.79|193.69|195.79|193.69|195.76|193.66|8
1653445070000|2022-05-25 02:17:50|195.78|193.68|195.79|193.69|195.79|193.69|195.78|193.68|2
1653445080000|2022-05-25 02:18:00|195.78|193.68|195.76|193.66|195.78|193.68|195.76|193.66|3
1653445090000|2022-05-25 02:18:10|195.77|193.67|195.87|193.77|195.88|193.78|195.77|193.67|5
1653445100000|2022-05-25 02:18:20|195.86|193.76|195.87|193.77|195.88|193.78|195.86|193.76|8
1653445110000|2022-05-25 02:18:30|195.88|193.78|195.92|193.82|195.92|193.82|195.87|193.77|7
1653445120000|2022-05-25 02:18:40|195.93|193.83|196.03|193.93|196.03|193.93|195.92|193.82|10
1653445130000|2022-05-25 02:18:50|196.02|193.92|196.02|193.92|196.06|193.96|196.01|193.91|9
1653445140000|2022-05-25 02:19:00|196.01|193.91|196.01|193.91|196.04|193.94|196|193.9|6
1653445150000|2022-05-25 02:19:10|196.02|193.92|195.97|193.87|196.02|193.92|195.97|193.87|3
1653445160000|2022-05-25 02:19:20|195.98|193.88|196.02|193.92|196.03|193.93|195.98|193.88|8
1653445170000|2022-05-25 02:19:30|196.03|193.93|196.02|193.92|196.03|193.93|196.01|193.91|3
1653445180000|2022-05-25 02:19:40|196.01|193.91|196.04|193.94|196.04|193.94|196.01|193.91|4
1653445190000|2022-05-25 02:19:50|196.05|193.95|196.06|193.96|196.06|193.96|196.05|193.95|4
1653445200000|2022-05-25 02:20:00|196.05|193.95|196.02|193.92|196.05|193.95|196|193.9|6
1653445220000|2022-05-25 02:20:20|196.03|193.93|196.03|193.93|196.03|193.93|196.03|193.93|1
1653445230000|2022-05-25 02:20:30|196.04|193.94|196.07|193.97|196.07|193.97|196.04|193.94|4
1653445240000|2022-05-25 02:20:40|196.06|193.96|196.06|193.96|196.06|193.96|196.04|193.94|7
1653445250000|2022-05-25 02:20:50|196.07|193.97|196.31|194.21|196.37|194.27|196.07|193.97|14
1653445260000|2022-05-25 02:21:00|196.35|194.25|196.29|194.19|196.36|194.26|196.25|194.15|21
1653445270000|2022-05-25 02:21:10|196.3|194.2|196.28|194.18|196.31|194.21|196.27|194.17|9
1653445280000|2022-05-25 02:21:20|196.3|194.2|196.29|194.19|196.3|194.2|196.29|194.19|6
1653445290000|2022-05-25 02:21:30|196.28|194.18|196.23|194.13|196.28|194.18|196.2|194.1|12
1653445300000|2022-05-25 02:21:40|196.25|194.15|196.35|194.25|196.37|194.27|196.25|194.15|14
1653445310000|2022-05-25 02:21:50|196.34|194.24|196.34|194.24|196.39|194.29|196.33|194.23|14
1653445320000|2022-05-25 02:22:00|196.35|194.25|196.35|194.25|196.37|194.27|196.35|194.25|4
1653445330000|2022-05-25 02:22:10|196.36|194.26|196.35|194.25|196.37|194.27|196.35|194.25|3
1653445340000|2022-05-25 02:22:20|196.34|194.24|196.29|194.19|196.35|194.25|196.29|194.19|7
1653445350000|2022-05-25 02:22:30|196.28|194.18|196.38|194.28|196.39|194.29|196.28|194.18|10
1653445360000|2022-05-25 02:22:40|196.39|194.29|196.39|194.29|196.4|194.3|196.39|194.29|3
1653445370000|2022-05-25 02:22:50|196.4|194.3|196.4|194.3|196.4|194.3|196.39|194.29|5
1653445380000|2022-05-25 02:23:00|196.39|194.29|196.37|194.27|196.4|194.3|196.37|194.27|6
1653445390000|2022-05-25 02:23:10|196.33|194.23|196.39|194.29|196.5|194.4|196.33|194.23|22
1653445400000|2022-05-25 02:23:20|196.4|194.3|196.39|194.29|196.42|194.32|196.39|194.29|10
1653445410000|2022-05-25 02:23:30|196.4|194.3|196.5|194.4|196.53|194.43|196.4|194.3|16
1653445420000|2022-05-25 02:23:40|196.58|194.48|197.19|195.09|197.19|195.09|196.58|194.48|28
1653445430000|2022-05-25 02:23:50|197.17|195.07|197.61|195.51|197.77|195.67|197.14|195.04|36
1653445440000|2022-05-25 02:24:00|197.6|195.5|197.75|195.65|197.84|195.74|197.6|195.5|29
1653445450000|2022-05-25 02:24:10|197.79|195.69|197.81|195.71|197.85|195.75|197.71|195.61|30
1653445460000|2022-05-25 02:24:20|197.82|195.72|197.95|195.85|198.01|195.91|197.82|195.72|25
1653445470000|2022-05-25 02:24:30|197.94|195.84|198.23|196.13|198.43|196.33|197.92|195.82|33
1653445480000|2022-05-25 02:24:40|198.19|196.09|197.87|195.77|198.19|196.09|197.8|195.7|22
1653445490000|2022-05-25 02:24:50|197.86|195.76|197.74|195.64|197.86|195.76|197.71|195.61|27
1653445500000|2022-05-25 02:25:00|197.73|195.63|197.62|195.52|197.86|195.76|197.59|195.49|22
1653445510000|2022-05-25 02:25:10|197.61|195.51|197.66|195.56|197.7|195.6|197.59|195.49|26
1653445520000|2022-05-25 02:25:20|197.68|195.58|197.74|195.64|197.79|195.69|197.63|195.53|25
1653445530000|2022-05-25 02:25:30|197.73|195.63|197.79|195.69|197.83|195.73|197.71|195.61|18
1653445540000|2022-05-25 02:25:40|197.77|195.67|197.77|195.67|197.84|195.74|197.76|195.66|23
1653445550000|2022-05-25 02:25:50|197.78|195.68|197.9|195.8|197.9|195.8|197.76|195.66|15
1653445560000|2022-05-25 02:26:00|197.89|195.79|197.6|195.5|197.89|195.79|197.55|195.45|22
1653445570000|2022-05-25 02:26:10|197.59|195.49|197.46|195.36|197.59|195.49|197.4|195.3|15
1653445580000|2022-05-25 02:26:20|197.44|195.34|197.45|195.35|197.48|195.38|197.42|195.32|14
1653445590000|2022-05-25 02:26:30|197.43|195.33|197.45|195.35|197.47|195.37|197.42|195.32|12
1653445600000|2022-05-25 02:26:40|197.44|195.34|197.53|195.43|197.54|195.44|197.4|195.3|20
1653445610000|2022-05-25 02:26:50|197.51|195.41|197.51|195.41|197.52|195.42|197.47|195.37|9
1653445620000|2022-05-25 02:27:00|197.5|195.4|197.44|195.34|197.52|195.42|197.36|195.26|17
1653445630000|2022-05-25 02:27:10|197.45|195.35|197.23|195.13|197.45|195.35|197.23|195.13|12
1653445640000|2022-05-25 02:27:20|197.22|195.12|197.28|195.18|197.29|195.19|197.13|195.03|13
1653445650000|2022-05-25 02:27:30|197.27|195.17|197.24|195.14|197.27|195.17|197.23|195.13|9
1653445660000|2022-05-25 02:27:40|197.25|195.15|197.24|195.14|197.25|195.15|197.24|195.14|2
1653445670000|2022-05-25 02:27:50|197.23|195.13|197.24|195.14|197.26|195.16|197.22|195.12|8
1653445690000|2022-05-25 02:28:10|197.25|195.15|197.14|195.04|197.25|195.15|197.13|195.03|9
1653445700000|2022-05-25 02:28:20|197.15|195.05|197.16|195.06|197.18|195.08|197.14|195.04|14
1653445710000|2022-05-25 02:28:30|197.15|195.05|197.1|195|197.17|195.07|197.1|195|8
1653445720000|2022-05-25 02:28:40|197.11|195.01|197.21|195.11|197.22|195.12|197.04|194.94|13
1653445730000|2022-05-25 02:28:50|197.22|195.12|197.23|195.13|197.23|195.13|197.15|195.05|14
1653445740000|2022-05-25 02:29:00|197.28|195.18|197.25|195.15|197.28|195.18|197.22|195.12|14
1653445750000|2022-05-25 02:29:10|197.26|195.16|197.31|195.21|197.31|195.21|197.21|195.11|7
1653445760000|2022-05-25 02:29:20|197.33|195.23|197.39|195.29|197.39|195.29|197.3|195.2|10
1653445770000|2022-05-25 02:29:30|197.43|195.33|197.35|195.25|197.48|195.38|197.34|195.24|15
1653445780000|2022-05-25 02:29:40|197.36|195.26|197.56|195.46|197.56|195.46|197.36|195.26|13
1653445790000|2022-05-25 02:29:50|197.57|195.47|197.67|195.57|197.71|195.61|197.57|195.47|26
1653445800000|2022-05-25 02:30:00|197.66|195.56|197.71|195.61|197.75|195.65|197.66|195.56|18
1653445810000|2022-05-25 02:30:10|197.7|195.6|197.6|195.5|197.71|195.61|197.6|195.5|18
1653445820000|2022-05-25 02:30:20|197.61|195.51|197.78|195.68|197.81|195.71|197.61|195.51|21
1653445830000|2022-05-25 02:30:30|197.79|195.69|197.78|195.68|197.83|195.73|197.77|195.67|16
1653445840000|2022-05-25 02:30:40|197.77|195.67|197.86|195.76|197.86|195.76|197.77|195.67|8
1653445850000|2022-05-25 02:30:50|197.84|195.74|197.94|195.84|197.95|195.85|197.84|195.74|8
1653445860000|2022-05-25 02:31:00|197.95|195.85|197.96|195.86|197.96|195.86|197.95|195.85|2
1653445870000|2022-05-25 02:31:10|197.99|195.89|198.05|195.95|198.06|195.96|197.99|195.89|5
1653445880000|2022-05-25 02:31:20|198.06|195.96|198.25|196.15|198.25|196.15|198.05|195.95|17
1653445890000|2022-05-25 02:31:30|198.26|196.16|198.57|196.47|198.66|196.56|198.23|196.13|29
1653445900000|2022-05-25 02:31:40|198.53|196.43|198.54|196.44|198.66|196.56|198.53|196.43|30
1653445910000|2022-05-25 02:31:50|198.53|196.43|198.29|196.19|198.59|196.49|198.29|196.19|27
1653445920000|2022-05-25 02:32:00|198.3|196.2|198.37|196.27|198.52|196.42|198.3|196.2|20
1653445930000|2022-05-25 02:32:10|198.36|196.26|198.4|196.3|198.41|196.31|198.36|196.26|18
1653445940000|2022-05-25 02:32:20|198.41|196.31|198.45|196.35|198.46|196.36|198.41|196.31|12
1653445950000|2022-05-25 02:32:30|198.46|196.36|198.42|196.32|198.46|196.36|198.41|196.31|6
1653445960000|2022-05-25 02:32:40|198.45|196.35|198.47|196.37|198.53|196.43|198.45|196.35|13
1653445970000|2022-05-25 02:32:50|198.48|196.38|198.52|196.42|198.53|196.43|198.47|196.37|8
1653445980000|2022-05-25 02:33:00|198.53|196.43|198.72|196.62|198.76|196.66|198.51|196.41|16
1653445990000|2022-05-25 02:33:10|198.71|196.61|198.65|196.55|198.71|196.61|198.65|196.55|3
1653446000000|2022-05-25 02:33:20|198.62|196.52|198.63|196.53|198.63|196.53|198.62|196.52|2
1653446010000|2022-05-25 02:33:30|198.62|196.52|198.6|196.5|198.63|196.53|198.56|196.46|15
1653446020000|2022-05-25 02:33:40|198.61|196.51|198.64|196.54|198.64|196.54|198.61|196.51|4
1653446030000|2022-05-25 02:33:50|198.7|196.6|198.73|196.63|198.73|196.63|198.7|196.6|7
1653446040000|2022-05-25 02:34:00|198.72|196.62|198.64|196.54|198.74|196.64|198.63|196.53|12
1653446050000|2022-05-25 02:34:10|198.63|196.53|198.57|196.47|198.63|196.53|198.53|196.43|11
1653446060000|2022-05-25 02:34:20|198.58|196.48|198.72|196.62|198.72|196.62|198.55|196.45|17
1653446070000|2022-05-25 02:34:30|198.73|196.63|198.8|196.7|198.8|196.7|198.71|196.61|21
1653446080000|2022-05-25 02:34:40|198.77|196.67|198.73|196.63|198.8|196.7|198.72|196.62|12
1653446090000|2022-05-25 02:34:50|198.7|196.6|198.73|196.63|198.73|196.63|198.7|196.6|5
1653446100000|2022-05-25 02:35:00|198.74|196.64|198.67|196.57|198.75|196.65|198.65|196.55|13
1653446110000|2022-05-25 02:35:10|198.66|196.56|198.6|196.5|198.66|196.56|198.54|196.44|14
1653446120000|2022-05-25 02:35:20|198.61|196.51|198.61|196.51|198.65|196.55|198.61|196.51|7
1653446130000|2022-05-25 02:35:30|198.6|196.5|198.55|196.45|198.6|196.5|198.54|196.44|7
1653446140000|2022-05-25 02:35:40|198.54|196.44|198.52|196.42|198.54|196.44|198.51|196.41|6
1653446150000|2022-05-25 02:35:50|198.51|196.41|198.51|196.41|198.51|196.41|198.51|196.41|1
1653446160000|2022-05-25 02:36:00|198.5|196.4|198.67|196.57|198.67|196.57|198.49|196.39|15
1653446170000|2022-05-25 02:36:10|198.68|196.58|198.7|196.6|198.73|196.63|198.68|196.58|12
1653446180000|2022-05-25 02:36:20|198.69|196.59|198.67|196.57|198.69|196.59|198.66|196.56|5
1653446190000|2022-05-25 02:36:30|198.68|196.58|198.69|196.59|198.7|196.6|198.68|196.58|6
1653446200000|2022-05-25 02:36:40|198.68|196.58|198.68|196.58|198.68|196.58|198.68|196.58|1
1653446210000|2022-05-25 02:36:50|198.67|196.57|198.68|196.58|198.68|196.58|198.66|196.56|6
1653446220000|2022-05-25 02:37:00|198.69|196.59|198.69|196.59|198.72|196.62|198.68|196.58|5
1653446230000|2022-05-25 02:37:10|198.68|196.58|198.69|196.59|198.7|196.6|198.68|196.58|5
1653446240000|2022-05-25 02:37:20|198.7|196.6|198.75|196.65|198.77|196.67|198.7|196.6|9
1653446260000|2022-05-25 02:37:40|198.77|196.67|198.65|196.55|198.84|196.74|198.55|196.45|18
1653446270000|2022-05-25 02:37:50|198.62|196.52|198.62|196.52|198.62|196.52|198.62|196.52|1
1653446280000|2022-05-25 02:38:00|198.6|196.5|198.58|196.48|198.61|196.51|198.54|196.44|12
1653446290000|2022-05-25 02:38:10|198.57|196.47|198.58|196.48|198.58|196.48|198.57|196.47|2
1653446300000|2022-05-25 02:38:20|198.59|196.49|198.56|196.46|198.59|196.49|198.56|196.46|3
1653446310000|2022-05-25 02:38:30|198.57|196.47|198.64|196.54|198.69|196.59|198.57|196.47|6
1653446320000|2022-05-25 02:38:40|198.65|196.55|198.77|196.67|198.78|196.68|198.65|196.55|11
1653446330000|2022-05-25 02:38:50|198.78|196.68|198.89|196.79|198.9|196.8|198.78|196.68|13
1653446340000|2022-05-25 02:39:00|198.88|196.78|199.13|197.03|199.14|197.04|198.88|196.78|11
1653446350000|2022-05-25 02:39:10|199.14|197.04|198.9|196.8|199.14|197.04|198.88|196.78|14
1653446360000|2022-05-25 02:39:20|198.83|196.73|198.81|196.71|198.83|196.73|198.78|196.68|6
1653446370000|2022-05-25 02:39:30|198.8|196.7|198.74|196.64|198.8|196.7|198.74|196.64|9
1653446380000|2022-05-25 02:39:40|198.73|196.63|198.7|196.6|198.73|196.63|198.7|196.6|4
1653446390000|2022-05-25 02:39:50|198.66|196.56|198.59|196.49|198.66|196.56|198.58|196.48|8
1653446400000|2022-05-25 02:40:00|198.58|196.48|198.59|196.49|198.64|196.54|198.5|196.4|14
1653446410000|2022-05-25 02:40:10|198.57|196.47|198.58|196.48|198.6|196.5|198.57|196.47|13
1653446420000|2022-05-25 02:40:20|198.57|196.47|198.62|196.52|198.63|196.53|198.57|196.47|6
1653446430000|2022-05-25 02:40:30|198.67|196.57|198.66|196.56|198.7|196.6|198.62|196.52|13
1653446440000|2022-05-25 02:40:40|198.65|196.55|198.64|196.54|198.65|196.55|198.61|196.51|6
1653446450000|2022-05-25 02:40:50|198.66|196.56|198.87|196.77|198.87|196.77|198.66|196.56|12
1653446460000|2022-05-25 02:41:00|198.9|196.8|198.97|196.87|198.98|196.88|198.89|196.79|9
1653446470000|2022-05-25 02:41:10|198.98|196.88|198.94|196.84|198.98|196.88|198.94|196.84|7
1653446480000|2022-05-25 02:41:20|198.96|196.86|198.9|196.8|198.96|196.86|198.86|196.76|11
1653446490000|2022-05-25 02:41:30|198.89|196.79|198.77|196.67|198.89|196.79|198.76|196.66|8
1653446500000|2022-05-25 02:41:40|198.76|196.66|198.73|196.63|198.76|196.66|198.73|196.63|3
1653446510000|2022-05-25 02:41:50|198.72|196.62|198.69|196.59|198.72|196.62|198.67|196.57|9
1653446520000|2022-05-25 02:42:00|198.7|196.6|198.75|196.65|198.75|196.65|198.7|196.6|6
1653446530000|2022-05-25 02:42:10|198.79|196.69|198.88|196.78|198.88|196.78|198.77|196.67|9
1653446540000|2022-05-25 02:42:20|198.92|196.82|198.96|196.86|198.96|196.86|198.89|196.79|10
1653446550000|2022-05-25 02:42:30|198.95|196.85|198.87|196.77|198.95|196.85|198.86|196.76|9
1653446560000|2022-05-25 02:42:40|198.89|196.79|198.9|196.8|198.9|196.8|198.88|196.78|4
1653446570000|2022-05-25 02:42:50|198.91|196.81|198.93|196.83|198.93|196.83|198.91|196.81|4
1653446580000|2022-05-25 02:43:00|198.94|196.84|198.97|196.87|198.97|196.87|198.93|196.83|6
1653446590000|2022-05-25 02:43:10|198.94|196.84|198.97|196.87|198.97|196.87|198.94|196.84|4
1653446600000|2022-05-25 02:43:20|198.96|196.86|198.93|196.83|198.96|196.86|198.93|196.83|9
1653446610000|2022-05-25 02:43:30|198.95|196.85|198.95|196.85|198.95|196.85|198.95|196.85|1
1653446620000|2022-05-25 02:43:40|198.94|196.84|198.86|196.76|198.94|196.84|198.86|196.76|8
1653446630000|2022-05-25 02:43:50|198.84|196.74|198.81|196.71|198.85|196.75|198.81|196.71|5
1653446640000|2022-05-25 02:44:00|198.8|196.7|198.81|196.71|198.81|196.71|198.8|196.7|2
1653446650000|2022-05-25 02:44:10|198.82|196.72|198.81|196.71|198.82|196.72|198.81|196.71|2
1653446660000|2022-05-25 02:44:20|198.82|196.72|198.84|196.74|198.86|196.76|198.82|196.72|7
1653446670000|2022-05-25 02:44:30|198.83|196.73|198.92|196.82|198.92|196.82|198.83|196.73|9
1653446680000|2022-05-25 02:44:40|198.93|196.83|198.9|196.8|198.95|196.85|198.9|196.8|9
1653446690000|2022-05-25 02:44:50|198.91|196.81|198.87|196.77|198.91|196.81|198.87|196.77|5
1653446700000|2022-05-25 02:45:00|198.88|196.78|198.82|196.72|198.88|196.78|198.81|196.71|10
1653446710000|2022-05-25 02:45:10|198.83|196.73|198.81|196.71|198.84|196.74|198.78|196.68|11
1653446720000|2022-05-25 02:45:20|198.82|196.72|198.87|196.77|198.87|196.77|198.82|196.72|4
1653446730000|2022-05-25 02:45:30|198.86|196.76|198.9|196.8|198.93|196.83|198.86|196.76|11
1653446740000|2022-05-25 02:45:40|198.89|196.79|198.9|196.8|198.91|196.81|198.89|196.79|7
1653446750000|2022-05-25 02:45:50|198.87|196.77|198.7|196.6|198.87|196.77|198.69|196.59|11
1653446760000|2022-05-25 02:46:00|198.71|196.61|198.86|196.76|198.86|196.76|198.71|196.61|9
1653446770000|2022-05-25 02:46:10|198.87|196.77|198.88|196.78|198.92|196.82|198.87|196.77|11
1653446780000|2022-05-25 02:46:20|198.89|196.79|198.89|196.79|198.9|196.8|198.88|196.78|9
1653446790000|2022-05-25 02:46:30|198.9|196.8|198.83|196.73|198.92|196.82|198.83|196.73|11
1653446800000|2022-05-25 02:46:40|198.85|196.75|198.79|196.69|198.85|196.75|198.77|196.67|10
1653446810000|2022-05-25 02:46:50|198.8|196.7|198.82|196.72|198.82|196.72|198.8|196.7|3
1653446820000|2022-05-25 02:47:00|198.83|196.73|198.81|196.71|198.84|196.74|198.81|196.71|6
1653446830000|2022-05-25 02:47:10|198.8|196.7|198.71|196.61|198.8|196.7|198.71|196.61|5
1653446840000|2022-05-25 02:47:20|198.7|196.6|198.67|196.57|198.7|196.6|198.65|196.55|8
1653446850000|2022-05-25 02:47:30|198.68|196.58|198.64|196.54|198.69|196.59|198.61|196.51|12
1653446860000|2022-05-25 02:47:40|198.65|196.55|198.66|196.56|198.66|196.56|198.65|196.55|2
1653446870000|2022-05-25 02:47:50|198.68|196.58|198.77|196.67|198.77|196.67|198.68|196.58|5
1653446880000|2022-05-25 02:48:00|198.76|196.66|198.88|196.78|198.89|196.79|198.76|196.66|7
1653446890000|2022-05-25 02:48:10|198.87|196.77|198.89|196.79|198.89|196.79|198.87|196.77|3
1653446900000|2022-05-25 02:48:20|198.92|196.82|198.83|196.73|198.92|196.82|198.83|196.73|5
1653446910000|2022-05-25 02:48:30|198.88|196.78|198.89|196.79|198.9|196.8|198.88|196.78|4
1653446920000|2022-05-25 02:48:40|198.9|196.8|198.95|196.85|198.95|196.85|198.9|196.8|4
1653446930000|2022-05-25 02:48:50|198.99|196.89|198.96|196.86|198.99|196.89|198.96|196.86|4
1653446940000|2022-05-25 02:49:00|199.02|196.92|199.05|196.95|199.05|196.95|199.02|196.92|3
1653446950000|2022-05-25 02:49:10|199.03|196.93|199.07|196.97|199.08|196.98|199.01|196.91|11
1653446960000|2022-05-25 02:49:20|199.06|196.96|199.13|197.03|199.14|197.04|199.06|196.96|10
1653446970000|2022-05-25 02:49:30|199.11|197.01|199.28|197.18|199.34|197.24|199.1|197|23
1653446980000|2022-05-25 02:49:40|199.3|197.2|199.28|197.18|199.3|197.2|199.26|197.16|21
1653446990000|2022-05-25 02:49:50|199.27|197.17|199.26|197.16|199.3|197.2|199.19|197.09|19
1653447000000|2022-05-25 02:50:00|199.27|197.17|199.46|197.36|199.47|197.37|199.27|197.17|16
1653447010000|2022-05-25 02:50:10|199.48|197.38|199.57|197.47|199.57|197.47|199.48|197.38|7
1653447020000|2022-05-25 02:50:20|199.59|197.49|199.77|197.67|199.77|197.67|199.52|197.42|16
1653447030000|2022-05-25 02:50:30|199.76|197.66|199.83|197.73|199.86|197.76|199.75|197.65|12
1653447040000|2022-05-25 02:50:40|199.85|197.75|199.87|197.77|199.96|197.86|199.79|197.69|24
1653447050000|2022-05-25 02:50:50|199.89|197.79|199.69|197.59|199.89|197.79|199.67|197.57|11
1653447060000|2022-05-25 02:51:00|199.68|197.58|199.61|197.51|199.68|197.58|199.56|197.46|8
1653447070000|2022-05-25 02:51:10|199.62|197.52|199.68|197.58|199.83|197.73|199.62|197.52|14
1653447080000|2022-05-25 02:51:20|199.69|197.59|199.88|197.78|199.88|197.78|199.69|197.59|14
1653447090000|2022-05-25 02:51:30|199.95|197.85|200.05|197.95|200.05|197.95|199.94|197.84|18
1653447100000|2022-05-25 02:51:40|200.03|197.93|200.06|197.96|200.06|197.96|200.01|197.91|6
1653447110000|2022-05-25 02:51:50|200.03|197.93|199.96|197.86|200.03|197.93|199.95|197.85|15
1653447120000|2022-05-25 02:52:00|199.97|197.87|200.02|197.92|200.02|197.92|199.92|197.82|10
1653447130000|2022-05-25 02:52:10|200.03|197.93|200.04|197.94|200.04|197.94|200.03|197.93|4
1653447140000|2022-05-25 02:52:20|200.05|197.95|200.06|197.96|200.06|197.96|200.05|197.95|4
1653447150000|2022-05-25 02:52:30|200.05|197.95|199.8|197.7|200.06|197.96|199.78|197.68|16
1653447160000|2022-05-25 02:52:40|199.81|197.71|199.81|197.71|199.83|197.73|199.78|197.68|12
1653447170000|2022-05-25 02:52:50|199.8|197.7|199.86|197.76|199.86|197.76|199.78|197.68|16
1653447180000|2022-05-25 02:53:00|199.85|197.75|199.83|197.73|199.85|197.75|199.8|197.7|17
1653447190000|2022-05-25 02:53:10|199.81|197.71|199.88|197.78|199.88|197.78|199.81|197.71|14
1653447200000|2022-05-25 02:53:20|199.87|197.77|199.92|197.82|199.92|197.82|199.87|197.77|6
1653447210000|2022-05-25 02:53:30|199.91|197.81|199.94|197.84|199.95|197.85|199.91|197.81|7
1653447220000|2022-05-25 02:53:40|199.93|197.83|199.93|197.83|199.93|197.83|199.92|197.82|7
1653447230000|2022-05-25 02:53:50|199.92|197.82|199.84|197.74|199.93|197.83|199.84|197.74|9
1653447240000|2022-05-25 02:54:00|199.8|197.7|199.91|197.81|199.91|197.81|199.79|197.69|15
1653447250000|2022-05-25 02:54:10|199.9|197.8|199.95|197.85|199.95|197.85|199.88|197.78|9
1653447260000|2022-05-25 02:54:20|199.98|197.88|200.19|198.09|200.34|198.24|199.98|197.88|30
1653447270000|2022-05-25 02:54:30|200.2|198.1|200.26|198.16|200.34|198.24|200.09|197.99|27
1653447280000|2022-05-25 02:54:40|200.25|198.15|200.5|198.4|200.59|198.49|200.25|198.15|24
1653447290000|2022-05-25 02:54:50|200.51|198.41|200.71|198.61|200.71|198.61|200.51|198.41|12
1653447300000|2022-05-25 02:55:00|200.72|198.62|200.43|198.33|200.72|198.62|200.36|198.26|13
1653447310000|2022-05-25 02:55:10|200.39|198.29|200.81|198.71|200.93|198.83|200.39|198.29|26
1653447320000|2022-05-25 02:55:20|200.74|198.64|200.79|198.69|200.87|198.77|200.68|198.58|22
1653447330000|2022-05-25 02:55:30|200.81|198.71|200.89|198.79|200.95|198.85|200.78|198.68|25
1653447340000|2022-05-25 02:55:40|200.88|198.78|200.85|198.75|200.89|198.79|200.85|198.75|11
1653447350000|2022-05-25 02:55:50|200.84|198.74|200.74|198.64|200.87|198.77|200.74|198.64|14
1653447360000|2022-05-25 02:56:00|200.73|198.63|200.77|198.67|200.8|198.7|200.71|198.61|21
1653447370000|2022-05-25 02:56:10|200.76|198.66|200.82|198.72|200.83|198.73|200.76|198.66|14
1653447380000|2022-05-25 02:56:20|200.87|198.77|200.98|198.88|200.99|198.89|200.86|198.76|17
1653447390000|2022-05-25 02:56:30|200.96|198.86|200.95|198.85|201.02|198.92|200.94|198.84|12
1653447400000|2022-05-25 02:56:40|200.94|198.84|200.98|198.88|200.99|198.89|200.94|198.84|19
1653447410000|2022-05-25 02:56:50|201.01|198.91|201.06|198.96|201.06|198.96|200.98|198.88|17
1653447420000|2022-05-25 02:57:00|201.05|198.95|200.97|198.87|201.06|198.96|200.97|198.87|13
1653447430000|2022-05-25 02:57:10|200.99|198.89|201.06|198.96|201.07|198.97|200.98|198.88|16
1653447440000|2022-05-25 02:57:20|201.05|198.95|201.05|198.95|201.06|198.96|201.03|198.93|12
1653447450000|2022-05-25 02:57:30|201.04|198.94|201.04|198.94|201.07|198.97|201.04|198.94|14
1653447460000|2022-05-25 02:57:40|201.1|199|201.17|199.07|201.2|199.1|201.1|199|20
1653447470000|2022-05-25 02:57:50|201.15|199.05|201.07|198.97|201.17|199.07|201.07|198.97|17
1653447480000|2022-05-25 02:58:00|201.06|198.96|200.77|198.67|201.06|198.96|200.77|198.67|22
1653447490000|2022-05-25 02:58:10|200.79|198.69|200.77|198.67|200.91|198.81|200.73|198.63|30
1653447500000|2022-05-25 02:58:20|200.76|198.66|200.26|198.16|200.78|198.68|200.26|198.16|17
1653447510000|2022-05-25 02:58:30|200.28|198.18|200.28|198.18|200.57|198.47|200.24|198.14|23
1653447520000|2022-05-25 02:58:40|200.27|198.17|200.22|198.12|200.32|198.22|200.18|198.08|20
1653447530000|2022-05-25 02:58:50|200.21|198.11|200.2|198.1|200.21|198.11|200.1|198|23
1653447540000|2022-05-25 02:59:00|200.21|198.11|200.19|198.09|200.26|198.16|200.13|198.03|24
1653447550000|2022-05-25 02:59:10|200.2|198.1|200.37|198.27|200.38|198.28|200.2|198.1|22
1653447560000|2022-05-25 02:59:20|200.39|198.29|200.4|198.3|200.46|198.36|200.39|198.29|18
1653447570000|2022-05-25 02:59:30|200.41|198.31|200.38|198.28|200.41|198.31|200.38|198.28|3
1653447580000|2022-05-25 02:59:40|200.37|198.27|200.38|198.28|200.4|198.3|200.37|198.27|12
1653447590000|2022-05-25 02:59:50|200.39|198.29|200.38|198.28|200.39|198.29|200.38|198.28|2
1653447600000|2022-05-25 03:00:00|200.39|198.29|201.37|199.27|201.37|199.27|200.39|198.29|26
1653447610000|2022-05-25 03:00:10|201.36|199.26|202.19|200.09|202.19|200.09|201.36|199.26|32
1653447620000|2022-05-25 03:00:20|202.14|200.04|201.74|199.64|202.19|200.09|201.74|199.64|25
1653447630000|2022-05-25 03:00:30|201.77|199.67|201.75|199.65|201.79|199.69|201.62|199.52|22
1653447640000|2022-05-25 03:00:40|201.78|199.68|201.47|199.37|201.78|199.68|201.47|199.37|22
1653447650000|2022-05-25 03:00:50|201.46|199.36|201.28|199.18|201.52|199.42|201.22|199.12|27
1653447660000|2022-05-25 03:01:00|201.31|199.21|201.11|199.01|201.32|199.22|201.1|199|27
1653447670000|2022-05-25 03:01:10|201.1|199|200.92|198.82|201.1|199|200.91|198.81|22
1653447680000|2022-05-25 03:01:20|200.89|198.79|200.84|198.74|200.96|198.86|200.84|198.74|13
1653447690000|2022-05-25 03:01:30|200.82|198.72|201.11|199.01|201.12|199.02|200.82|198.72|23
1653447700000|2022-05-25 03:01:40|201.18|199.08|200.97|198.87|201.18|199.08|200.97|198.87|23
1653447710000|2022-05-25 03:01:50|200.98|198.88|200.88|198.78|200.99|198.89|200.88|198.78|8
1653447720000|2022-05-25 03:02:00|200.9|198.8|200.9|198.8|200.9|198.8|200.86|198.76|8
1653447730000|2022-05-25 03:02:10|200.97|198.87|201.22|199.12|201.23|199.13|200.97|198.87|15
1653447740000|2022-05-25 03:02:20|201.1|199|201.13|199.03|201.14|199.04|201.07|198.97|21
1653447750000|2022-05-25 03:02:30|201.15|199.05|201.2|199.1|201.22|199.12|201.15|199.05|11
1653447760000|2022-05-25 03:02:40|201.22|199.12|201.24|199.14|201.24|199.14|201.22|199.12|2
1653447770000|2022-05-25 03:02:50|201.19|199.09|201.23|199.13|201.23|199.13|201.16|199.06|17
1653447780000|2022-05-25 03:03:00|201.24|199.14|201.28|199.18|201.28|199.18|201.23|199.13|6
1653447790000|2022-05-25 03:03:10|200.93|198.83|201.01|198.91|201.03|198.93|200.89|198.79|25
1653447800000|2022-05-25 03:03:20|201|198.9|200.71|198.61|201.03|198.93|200.69|198.59|25
1653447810000|2022-05-25 03:03:30|200.72|198.62|200.71|198.61|200.74|198.64|200.66|198.56|27
1653447820000|2022-05-25 03:03:40|200.72|198.62|200.41|198.31|200.73|198.63|200.39|198.29|25
1653447830000|2022-05-25 03:03:50|200.38|198.28|200.36|198.26|200.42|198.32|200.28|198.18|26
1653447840000|2022-05-25 03:04:00|200.35|198.25|200.48|198.38|200.53|198.43|200.35|198.25|17
1653447850000|2022-05-25 03:04:10|200.49|198.39|200.51|198.41|200.51|198.41|200.48|198.38|8
1653447860000|2022-05-25 03:04:20|200.5|198.4|200.52|198.42|200.53|198.43|200.46|198.36|17
1653447870000|2022-05-25 03:04:30|200.51|198.41|200.48|198.38|200.52|198.42|200.46|198.36|9
1653447880000|2022-05-25 03:04:40|200.4|198.3|200.41|198.31|200.44|198.34|200.39|198.29|10
1653447890000|2022-05-25 03:04:50|200.4|198.3|200.43|198.33|200.43|198.33|200.39|198.29|17
1653447900000|2022-05-25 03:05:00|200.42|198.32|200.43|198.33|200.44|198.34|200.39|198.29|14
1653447910000|2022-05-25 03:05:10|200.42|198.32|200.5|198.4|200.5|198.4|200.41|198.31|14
1653447920000|2022-05-25 03:05:20|200.49|198.39|200.51|198.41|200.53|198.43|200.49|198.39|11
1653447930000|2022-05-25 03:05:30|200.5|198.4|200.52|198.42|200.53|198.43|200.5|198.4|9
1653447940000|2022-05-25 03:05:40|200.51|198.41|200.48|198.38|200.51|198.41|200.47|198.37|8
1653447950000|2022-05-25 03:05:50|200.49|198.39|200.48|198.38|200.49|198.39|200.48|198.38|4
1653447960000|2022-05-25 03:06:00|200.47|198.37|200.48|198.38|200.48|198.38|200.47|198.37|2
1653447970000|2022-05-25 03:06:10|200.46|198.36|200.47|198.37|200.47|198.37|200.44|198.34|6
1653447980000|2022-05-25 03:06:20|200.48|198.38|200.48|198.38|200.48|198.38|200.48|198.38|1
1653447990000|2022-05-25 03:06:30|200.44|198.34|200.39|198.29|200.44|198.34|200.39|198.29|5
1653448000000|2022-05-25 03:06:40|200.38|198.28|200.39|198.29|200.41|198.31|200.35|198.25|16
1653448010000|2022-05-25 03:06:50|200.38|198.28|200.39|198.29|200.39|198.29|200.35|198.25|7
1653448020000|2022-05-25 03:07:00|200.38|198.28|200.46|198.36|200.46|198.36|200.37|198.27|12
1653448030000|2022-05-25 03:07:10|200.45|198.35|200.49|198.39|200.49|198.39|200.45|198.35|6
1653448040000|2022-05-25 03:07:20|200.53|198.43|200.53|198.43|200.54|198.44|200.53|198.43|3
1653448050000|2022-05-25 03:07:30|200.54|198.44|200.48|198.38|200.55|198.45|200.46|198.36|16
1653448060000|2022-05-25 03:07:40|200.51|198.41|200.62|198.52|200.63|198.53|200.51|198.41|13
1653448070000|2022-05-25 03:07:50|200.61|198.51|200.6|198.5|200.62|198.52|200.6|198.5|11
1653448080000|2022-05-25 03:08:00|200.59|198.49|200.51|198.41|200.59|198.49|200.47|198.37|13
1653448090000|2022-05-25 03:08:10|200.5|198.4|200.51|198.41|200.52|198.42|200.5|198.4|8
1653448100000|2022-05-25 03:08:20|200.52|198.42|200.55|198.45|200.55|198.45|200.52|198.42|4
1653448110000|2022-05-25 03:08:30|200.56|198.46|200.6|198.5|200.6|198.5|200.56|198.46|2
1653448120000|2022-05-25 03:08:40|200.59|198.49|200.54|198.44|200.59|198.49|200.54|198.44|5
1653448130000|2022-05-25 03:08:50|200.52|198.42|200.41|198.31|200.53|198.43|200.37|198.27|16
1653448140000|2022-05-25 03:09:00|200.4|198.3|200.41|198.31|200.41|198.31|200.4|198.3|2
1653448150000|2022-05-25 03:09:10|200.4|198.3|200.39|198.29|200.4|198.3|200.28|198.18|15
1653448160000|2022-05-25 03:09:20|200.38|198.28|200.38|198.28|200.39|198.29|200.38|198.28|3
1653448180000|2022-05-25 03:09:40|200.39|198.29|200.32|198.22|200.39|198.29|200.31|198.21|11
1653448190000|2022-05-25 03:09:50|200.33|198.23|199.97|197.87|200.33|198.23|199.89|197.79|17
1653448200000|2022-05-25 03:10:00|199.98|197.88|199.85|197.75|200.02|197.92|199.83|197.73|14
1653448210000|2022-05-25 03:10:10|200.05|197.95|199.99|197.89|200.07|197.97|199.91|197.81|22
1653448220000|2022-05-25 03:10:20|200|197.9|200.05|197.95|200.06|197.96|200|197.9|18
1653448230000|2022-05-25 03:10:30|200.04|197.94|199.91|197.81|200.04|197.94|199.9|197.8|13
1653448240000|2022-05-25 03:10:40|199.89|197.79|199.95|197.85|199.96|197.86|199.89|197.79|20
1653448250000|2022-05-25 03:10:50|199.94|197.84|199.93|197.83|199.97|197.87|199.9|197.8|13
1653448260000|2022-05-25 03:11:00|199.94|197.84|199.93|197.83|199.94|197.84|199.93|197.83|6
1653448270000|2022-05-25 03:11:10|199.92|197.82|199.92|197.82|199.92|197.82|199.9|197.8|8
1653448280000|2022-05-25 03:11:20|199.93|197.83|200|197.9|200.03|197.93|199.93|197.83|14
1653448290000|2022-05-25 03:11:30|200.01|197.91|199.94|197.84|200.01|197.91|199.91|197.81|14
1653448300000|2022-05-25 03:11:40|199.93|197.83|199.93|197.83|199.96|197.86|199.92|197.82|11
1653448310000|2022-05-25 03:11:50|199.95|197.85|200.03|197.93|200.05|197.95|199.93|197.83|16
1653448320000|2022-05-25 03:12:00|200.12|198.02|200.07|197.97|200.12|198.02|200|197.9|24
1653448330000|2022-05-25 03:12:10|200.08|197.98|200.14|198.04|200.17|198.07|200.04|197.94|22
1653448340000|2022-05-25 03:12:20|200.15|198.05|200.16|198.06|200.18|198.08|200.13|198.03|14
1653448350000|2022-05-25 03:12:30|200.15|198.05|199.88|197.78|200.18|198.08|199.77|197.67|23
1653448360000|2022-05-25 03:12:40|199.86|197.76|199.63|197.53|199.86|197.76|199.59|197.49|27
1653448370000|2022-05-25 03:12:50|199.64|197.54|199.58|197.48|199.76|197.66|199.57|197.47|26
1653448380000|2022-05-25 03:13:00|199.59|197.49|199.6|197.5|199.88|197.78|199.59|197.49|31
1653448390000|2022-05-25 03:13:10|199.63|197.53|199.74|197.64|199.8|197.7|199.63|197.53|28
1653448400000|2022-05-25 03:13:20|199.75|197.65|199.75|197.65|199.79|197.69|199.63|197.53|23
1653448410000|2022-05-25 03:13:30|199.74|197.64|199.78|197.68|199.79|197.69|199.73|197.63|14
1653448420000|2022-05-25 03:13:40|199.77|197.67|199.74|197.64|199.79|197.69|199.73|197.63|14
1653448430000|2022-05-25 03:13:50|199.73|197.63|199.74|197.64|199.75|197.65|199.69|197.59|18
1653448440000|2022-05-25 03:14:00|199.75|197.65|199.74|197.64|199.76|197.66|199.72|197.62|17
1653448450000|2022-05-25 03:14:10|199.75|197.65|199.75|197.65|199.76|197.66|199.71|197.61|16
1653448460000|2022-05-25 03:14:20|199.76|197.66|199.75|197.65|199.77|197.67|199.74|197.64|10
1653448470000|2022-05-25 03:14:30|199.74|197.64|199.74|197.64|199.74|197.64|199.7|197.6|7
1653448480000|2022-05-25 03:14:40|199.73|197.63|199.75|197.65|199.75|197.65|199.7|197.6|15
1653448490000|2022-05-25 03:14:50|199.76|197.66|199.76|197.66|199.76|197.66|199.74|197.64|5
1653448500000|2022-05-25 03:15:00|199.75|197.65|199.58|197.48|199.75|197.65|199.55|197.45|19
1653448510000|2022-05-25 03:15:10|199.64|197.54|199.59|197.49|199.65|197.55|199.59|197.49|9
1653448520000|2022-05-25 03:15:20|199.58|197.48|199.61|197.51|199.64|197.54|199.58|197.48|12
1653448530000|2022-05-25 03:15:30|199.59|197.49|199.6|197.5|199.61|197.51|199.53|197.43|16
1653448540000|2022-05-25 03:15:40|199.59|197.49|199.52|197.42|199.62|197.52|199.52|197.42|9
1653448550000|2022-05-25 03:15:50|199.53|197.43|199.5|197.4|199.53|197.43|199.5|197.4|6
1653448570000|2022-05-25 03:16:10|199.51|197.41|199.5|197.4|199.51|197.41|199.5|197.4|4
1653448580000|2022-05-25 03:16:20|199.52|197.42|199.54|197.44|199.56|197.46|199.52|197.42|9
1653448590000|2022-05-25 03:16:30|199.53|197.43|199.54|197.44|199.54|197.44|199.53|197.43|2
1653448600000|2022-05-25 03:16:40|199.53|197.43|199.52|197.42|199.54|197.44|199.52|197.42|8
1653448610000|2022-05-25 03:16:50|199.51|197.41|199.58|197.48|199.61|197.51|199.51|197.41|11
1653448620000|2022-05-25 03:17:00|199.57|197.47|199.51|197.41|199.59|197.49|199.51|197.41|12
1653448630000|2022-05-25 03:17:10|199.5|197.4|199.37|197.27|199.5|197.4|199.25|197.15|20
1653448640000|2022-05-25 03:17:20|199.36|197.26|199.26|197.16|199.36|197.26|199.25|197.15|12
1653448650000|2022-05-25 03:17:30|199.25|197.15|198.46|196.36|199.25|197.15|198.39|196.29|24
1653448660000|2022-05-25 03:17:40|198.44|196.34|198.35|196.25|198.69|196.59|198.22|196.12|28
1653448670000|2022-05-25 03:17:50|198.34|196.24|198.3|196.2|198.34|196.24|198.14|196.04|27
1653448680000|2022-05-25 03:18:00|198.29|196.19|198.25|196.15|198.29|196.19|198.23|196.13|18
1653448690000|2022-05-25 03:18:10|198.23|196.13|198.3|196.2|198.49|196.39|198.16|196.06|18
1653448700000|2022-05-25 03:18:20|198.31|196.21|198.32|196.22|198.43|196.33|198.3|196.2|23
1653448710000|2022-05-25 03:18:30|198.31|196.21|198.19|196.09|198.35|196.25|198.11|196.01|20
1653448720000|2022-05-25 03:18:40|198.2|196.1|198.25|196.15|198.3|196.2|198.19|196.09|23
1653448730000|2022-05-25 03:18:50|198.26|196.16|198.23|196.13|198.29|196.19|198.22|196.12|17
1653448740000|2022-05-25 03:19:00|198.22|196.12|198.23|196.13|198.26|196.16|198.22|196.12|13
1653448750000|2022-05-25 03:19:10|198.24|196.14|198.33|196.23|198.34|196.24|198.24|196.14|11
1653448760000|2022-05-25 03:19:20|198.31|196.21|198.27|196.17|198.32|196.22|198.21|196.11|15
1653448770000|2022-05-25 03:19:30|198.28|196.18|198.3|196.2|198.32|196.22|198.28|196.18|11
1653448780000|2022-05-25 03:19:40|198.29|196.19|198.31|196.21|198.31|196.21|198.28|196.18|4
1653448790000|2022-05-25 03:19:50|198.29|196.19|198.27|196.17|198.31|196.21|198.2|196.1|13
1653448800000|2022-05-25 03:20:00|198.25|196.15|198.3|196.2|198.31|196.21|198.25|196.15|17
1653448810000|2022-05-25 03:20:10|198.31|196.21|198.25|196.15|198.31|196.21|198.22|196.12|8
1653448820000|2022-05-25 03:20:20|198.27|196.17|198.34|196.24|198.34|196.24|198.27|196.17|9
1653448830000|2022-05-25 03:20:30|198.35|196.25|198.3|196.2|198.36|196.26|198.3|196.2|10
1653448840000|2022-05-25 03:20:40|198.31|196.21|198.31|196.21|198.32|196.22|198.28|196.18|9
1653448850000|2022-05-25 03:20:50|198.3|196.2|198.23|196.13|198.31|196.21|198.22|196.12|6
1653448860000|2022-05-25 03:21:00|198.25|196.15|198.24|196.14|198.25|196.15|198.24|196.14|2
1653448870000|2022-05-25 03:21:10|198.23|196.13|198.25|196.15|198.26|196.16|198.22|196.12|9
1653448880000|2022-05-25 03:21:20|198.26|196.16|198.32|196.22|198.33|196.23|198.25|196.15|9
1653448910000|2022-05-25 03:21:50|198.31|196.21|198.32|196.22|198.32|196.22|198.31|196.21|2
1653448920000|2022-05-25 03:22:00|198.31|196.21|198.32|196.22|198.32|196.22|198.3|196.2|5
1653448930000|2022-05-25 03:22:10|198.33|196.23|198.43|196.33|198.43|196.33|198.33|196.23|9
1653448940000|2022-05-25 03:22:20|198.44|196.34|198.45|196.35|198.46|196.36|198.42|196.32|14
1653448950000|2022-05-25 03:22:30|198.46|196.36|198.43|196.33|198.46|196.36|198.43|196.33|6
1653448960000|2022-05-25 03:22:40|198.42|196.32|198.43|196.33|198.45|196.35|198.42|196.32|7
1653448970000|2022-05-25 03:22:50|198.42|196.32|198.42|196.32|198.44|196.34|198.41|196.31|7
1653448980000|2022-05-25 03:23:00|198.41|196.31|198.4|196.3|198.41|196.31|198.38|196.28|8
1653448990000|2022-05-25 03:23:10|198.39|196.29|198.61|196.51|198.61|196.51|198.36|196.26|16
1653449000000|2022-05-25 03:23:20|198.6|196.5|198.66|196.56|198.69|196.59|198.6|196.5|18
1653449010000|2022-05-25 03:23:30|198.65|196.55|198.66|196.56|198.67|196.57|198.65|196.55|7
1653449020000|2022-05-25 03:23:40|198.65|196.55|198.65|196.55|198.67|196.57|198.63|196.53|12
1653449030000|2022-05-25 03:23:50|198.67|196.57|198.64|196.54|198.7|196.6|198.64|196.54|13
1653449040000|2022-05-25 03:24:00|198.66|196.56|198.67|196.57|198.68|196.58|198.65|196.55|6
1653449050000|2022-05-25 03:24:10|198.68|196.58|198.73|196.63|198.98|196.88|198.67|196.57|27
1653449060000|2022-05-25 03:24:20|198.72|196.62|198.86|196.76|198.92|196.82|198.72|196.62|19
1653449070000|2022-05-25 03:24:30|198.87|196.77|198.87|196.77|198.89|196.79|198.85|196.75|12
1653449080000|2022-05-25 03:24:40|198.88|196.78|198.91|196.81|198.92|196.82|198.87|196.77|8
1653449090000|2022-05-25 03:24:50|198.92|196.82|198.96|196.86|198.96|196.86|198.92|196.82|6
1653449100000|2022-05-25 03:25:00|198.95|196.85|198.94|196.84|198.97|196.87|198.93|196.83|10
1653449110000|2022-05-25 03:25:10|198.93|196.83|198.88|196.78|198.93|196.83|198.88|196.78|5
1653449120000|2022-05-25 03:25:20|198.86|196.76|198.8|196.7|198.86|196.76|198.8|196.7|9
1653449130000|2022-05-25 03:25:30|198.81|196.71|198.84|196.74|198.84|196.74|198.81|196.71|11
1653449140000|2022-05-25 03:25:40|198.85|196.75|198.85|196.75|198.88|196.78|198.85|196.75|7
1653449150000|2022-05-25 03:25:50|198.84|196.74|198.84|196.74|198.85|196.75|198.84|196.74|3
1653449160000|2022-05-25 03:26:00|198.78|196.68|198.79|196.69|198.79|196.69|198.78|196.68|2
1653449170000|2022-05-25 03:26:10|198.81|196.71|198.82|196.72|198.82|196.72|198.81|196.71|2
1653449180000|2022-05-25 03:26:20|198.83|196.73|198.94|196.84|198.98|196.88|198.83|196.73|17
1653449190000|2022-05-25 03:26:30|198.93|196.83|198.96|196.86|198.98|196.88|198.93|196.83|10
1653449200000|2022-05-25 03:26:40|198.97|196.87|198.96|196.86|198.98|196.88|198.96|196.86|5
1653449210000|2022-05-25 03:26:50|198.95|196.85|198.96|196.86|198.96|196.86|198.95|196.85|2
1653449220000|2022-05-25 03:27:00|198.95|196.85|198.91|196.81|198.96|196.86|198.91|196.81|11
1653449230000|2022-05-25 03:27:10|198.9|196.8|198.89|196.79|198.9|196.8|198.88|196.78|3
1653449240000|2022-05-25 03:27:20|198.9|196.8|198.98|196.88|199.16|197.06|198.9|196.8|19
1653449250000|2022-05-25 03:27:30|198.99|196.89|199.04|196.94|199.11|197.01|198.99|196.89|22
1653449260000|2022-05-25 03:27:40|199.06|196.96|199.05|196.95|199.07|196.97|199.02|196.92|16
1653449270000|2022-05-25 03:27:50|199.04|196.94|199.05|196.95|199.06|196.96|199.02|196.92|7
1653449280000|2022-05-25 03:28:00|199.04|196.94|199.07|196.97|199.09|196.99|199.02|196.92|11
1653449290000|2022-05-25 03:28:10|199.08|196.98|199.28|197.18|199.34|197.24|199.08|196.98|21
1653449300000|2022-05-25 03:28:20|199.29|197.19|199.14|197.04|199.29|197.19|199.12|197.02|18
1653449310000|2022-05-25 03:28:30|199.16|197.06|199.21|197.11|199.21|197.11|199.15|197.05|10
1653449320000|2022-05-25 03:28:40|199.25|197.15|199.56|197.46|199.59|197.49|199.24|197.14|19
1653449330000|2022-05-25 03:28:50|199.59|197.49|199.58|197.48|199.83|197.73|199.58|197.48|35
1653449340000|2022-05-25 03:29:00|199.57|197.47|199.49|197.39|199.66|197.56|199.47|197.37|18
1653449350000|2022-05-25 03:29:10|199.48|197.38|199.49|197.39|199.51|197.41|199.47|197.37|12
1653449360000|2022-05-25 03:29:20|199.48|197.38|199.48|197.38|199.5|197.4|199.46|197.36|10
1653449370000|2022-05-25 03:29:30|199.49|197.39|199.51|197.41|199.52|197.42|199.49|197.39|6
1653449380000|2022-05-25 03:29:40|199.5|197.4|199.24|197.14|199.5|197.4|199.23|197.13|27
1653449390000|2022-05-25 03:29:50|199.23|197.13|199.24|197.14|199.24|197.14|199.22|197.12|10
1653449400000|2022-05-25 03:30:00|199.23|197.13|199.25|197.15|199.4|197.3|199.23|197.13|17
1653449410000|2022-05-25 03:30:10|199.24|197.14|199.11|197.01|199.26|197.16|199.11|197.01|11
1653449420000|2022-05-25 03:30:20|199.1|197|199.14|197.04|199.14|197.04|199.1|197|10
1653449430000|2022-05-25 03:30:30|199.13|197.03|198.71|196.61|199.14|197.04|198.55|196.45|18
1653449440000|2022-05-25 03:30:40|198.7|196.6|198.49|196.39|198.7|196.6|198.48|196.38|17
1653449450000|2022-05-25 03:30:50|198.5|196.4|198.48|196.38|198.53|196.43|198.47|196.37|14
1653449460000|2022-05-25 03:31:00|198.47|196.37|198.4|196.3|198.53|196.43|198.4|196.3|11
1653449470000|2022-05-25 03:31:10|198.41|196.31|198.49|196.39|198.51|196.41|198.41|196.31|13
1653449480000|2022-05-25 03:31:20|198.5|196.4|198.48|196.38|198.62|196.52|198.48|196.38|12
1653449490000|2022-05-25 03:31:30|198.49|196.39|198.5|196.4|198.56|196.46|198.48|196.38|13
1653449500000|2022-05-25 03:31:40|198.49|196.39|198.44|196.34|198.54|196.44|198.4|196.3|14
1653449510000|2022-05-25 03:31:50|198.43|196.33|198.41|196.31|198.43|196.33|198.39|196.29|5
1653449520000|2022-05-25 03:32:00|198.4|196.3|198.42|196.32|198.43|196.33|198.4|196.3|8
1653449530000|2022-05-25 03:32:10|198.41|196.31|198.42|196.32|198.42|196.32|198.41|196.31|4
1653449540000|2022-05-25 03:32:20|198.43|196.33|198.46|196.36|198.47|196.37|198.41|196.31|9
1653449550000|2022-05-25 03:32:30|198.45|196.35|198.43|196.33|198.45|196.35|198.39|196.29|10
1653449560000|2022-05-25 03:32:40|198.42|196.32|198.4|196.3|198.43|196.33|198.4|196.3|11
1653449570000|2022-05-25 03:32:50|198.42|196.32|198.42|196.32|198.42|196.32|198.42|196.32|1
1653449580000|2022-05-25 03:33:00|198.41|196.31|198.2|196.1|198.41|196.31|198.19|196.09|17
1653449590000|2022-05-25 03:33:10|198.22|196.12|198.24|196.14|198.29|196.19|198.22|196.12|10
1653449600000|2022-05-25 03:33:20|198.25|196.15|198.19|196.09|198.25|196.15|198.17|196.07|9
1653449610000|2022-05-25 03:33:30|198.18|196.08|198.13|196.03|198.2|196.1|198.13|196.03|10
1653449620000|2022-05-25 03:33:40|198.14|196.04|198.13|196.03|198.17|196.07|198.13|196.03|9
1653449630000|2022-05-25 03:33:50|198.14|196.04|198.1|196|198.15|196.05|198|195.9|14
1653449640000|2022-05-25 03:34:00|198.09|195.99|198.17|196.07|198.19|196.09|198.07|195.97|15
1653449650000|2022-05-25 03:34:10|198.16|196.06|198.11|196.01|198.17|196.07|198.1|196|10
1653449660000|2022-05-25 03:34:20|198.09|195.99|198.09|195.99|198.1|196|198.06|195.96|8
1653449670000|2022-05-25 03:34:30|198.11|196.01|198.11|196.01|198.13|196.03|198.09|195.99|8
1653449680000|2022-05-25 03:34:40|198.08|195.98|198.14|196.04|198.14|196.04|198.08|195.98|10
1653449690000|2022-05-25 03:34:50|198.13|196.03|198.09|195.99|198.13|196.03|198.07|195.97|10
1653449700000|2022-05-25 03:35:00|198.08|195.98|198.04|195.94|198.17|196.07|198.04|195.94|19
1653449710000|2022-05-25 03:35:10|198|195.9|197.95|195.85|198.02|195.92|197.95|195.85|14
1653449720000|2022-05-25 03:35:20|197.94|195.84|197.99|195.89|198|195.9|197.94|195.84|6
1653449730000|2022-05-25 03:35:30|198.01|195.91|198.18|196.08|198.18|196.08|198.01|195.91|13
1653449740000|2022-05-25 03:35:40|198.19|196.09|198.2|196.1|198.27|196.17|198.18|196.08|18
1653449750000|2022-05-25 03:35:50|198.21|196.11|198.21|196.11|198.23|196.13|198.21|196.11|4
1653449760000|2022-05-25 03:36:00|198.2|196.1|198.24|196.14|198.24|196.14|198.18|196.08|11
1653449770000|2022-05-25 03:36:10|198.25|196.15|198.22|196.12|198.27|196.17|198.22|196.12|7
1653449780000|2022-05-25 03:36:20|198.23|196.13|198.25|196.15|198.25|196.15|198.22|196.12|9
1653449790000|2022-05-25 03:36:30|198.26|196.16|198.23|196.13|198.27|196.17|198.23|196.13|5
1653449800000|2022-05-25 03:36:40|198.21|196.11|198.21|196.11|198.21|196.11|198.17|196.07|10
1653449810000|2022-05-25 03:36:50|198.22|196.12|198.23|196.13|198.23|196.13|198.22|196.12|2
1653449820000|2022-05-25 03:37:00|198.22|196.12|198.21|196.11|198.22|196.12|198.21|196.11|2
1653449830000|2022-05-25 03:37:10|198.22|196.12|198.21|196.11|198.22|196.12|198.21|196.11|4
1653449840000|2022-05-25 03:37:20|198.22|196.12|198.28|196.18|198.37|196.27|198.22|196.12|14
1653449850000|2022-05-25 03:37:30|198.29|196.19|198.38|196.28|198.38|196.28|198.29|196.19|8
1653449860000|2022-05-25 03:37:40|198.39|196.29|198.39|196.29|198.4|196.3|198.38|196.28|9
1653449870000|2022-05-25 03:37:50|198.38|196.28|198.3|196.2|198.39|196.29|198.28|196.18|7
1653449880000|2022-05-25 03:38:00|198.31|196.21|198.42|196.32|198.42|196.32|198.31|196.21|7
1653449890000|2022-05-25 03:38:10|198.43|196.33|198.49|196.39|198.54|196.44|198.43|196.33|13
1653449900000|2022-05-25 03:38:20|198.5|196.4|198.52|196.42|198.52|196.42|198.49|196.39|12
1653449910000|2022-05-25 03:38:30|198.5|196.4|198.52|196.42|198.55|196.45|198.5|196.4|12
1653449920000|2022-05-25 03:38:40|198.53|196.43|198.53|196.43|198.54|196.44|198.51|196.41|7
1653449940000|2022-05-25 03:39:00|198.54|196.44|198.51|196.41|198.55|196.45|198.51|196.41|4
1653449950000|2022-05-25 03:39:10|198.52|196.42|198.52|196.42|198.53|196.43|198.52|196.42|3
1653449960000|2022-05-25 03:39:20|198.51|196.41|198.55|196.45|198.55|196.45|198.43|196.33|14
1653449970000|2022-05-25 03:39:30|198.58|196.48|198.54|196.44|198.59|196.49|198.54|196.44|13
1653449980000|2022-05-25 03:39:40|198.55|196.45|198.54|196.44|198.57|196.47|198.54|196.44|10
1653449990000|2022-05-25 03:39:50|198.52|196.42|198.55|196.45|198.55|196.45|198.52|196.42|6
1653450000000|2022-05-25 03:40:00|198.56|196.46|198.58|196.48|198.58|196.48|198.55|196.45|4
1653450010000|2022-05-25 03:40:10|198.62|196.52|198.6|196.5|198.62|196.52|198.6|196.5|3
1653450020000|2022-05-25 03:40:20|198.62|196.52|198.62|196.52|198.62|196.52|198.61|196.51|5
1653450030000|2022-05-25 03:40:30|198.61|196.51|198.6|196.5|198.61|196.51|198.6|196.5|2
1653450040000|2022-05-25 03:40:40|198.59|196.49|198.61|196.51|198.61|196.51|198.59|196.49|7
1653450050000|2022-05-25 03:40:50|198.6|196.5|198.46|196.36|198.61|196.51|198.46|196.36|11
1653450070000|2022-05-25 03:41:10|198.45|196.35|198.57|196.47|198.57|196.47|198.43|196.33|14
1653450080000|2022-05-25 03:41:20|198.54|196.44|198.54|196.44|198.59|196.49|198.54|196.44|12
1653450090000|2022-05-25 03:41:30|198.56|196.46|198.54|196.44|198.56|196.46|198.54|196.44|6
1653450100000|2022-05-25 03:41:40|198.53|196.43|198.6|196.5|198.61|196.51|198.53|196.43|9
1653450110000|2022-05-25 03:41:50|198.56|196.46|198.57|196.47|198.59|196.49|198.55|196.45|7
1653450120000|2022-05-25 03:42:00|198.56|196.46|198.55|196.45|198.56|196.46|198.54|196.44|4
1653450130000|2022-05-25 03:42:10|198.47|196.37|198.12|196.02|198.47|196.37|198.11|196.01|15
1653450140000|2022-05-25 03:42:20|198.11|196.01|197.84|195.74|198.11|196.01|197.84|195.74|12
1653450150000|2022-05-25 03:42:30|197.86|195.76|197.86|195.76|197.86|195.76|197.86|195.76|1
1653450160000|2022-05-25 03:42:40|197.88|195.78|197.88|195.78|197.9|195.8|197.83|195.73|9
1653450170000|2022-05-25 03:42:50|197.87|195.77|197.83|195.73|197.9|195.8|197.83|195.73|13
1653450180000|2022-05-25 03:43:00|197.85|195.75|197.96|195.86|197.97|195.87|197.84|195.74|10
1653450190000|2022-05-25 03:43:10|197.93|195.83|197.9|195.8|197.97|195.87|197.87|195.77|16
1653450200000|2022-05-25 03:43:20|197.91|195.81|197.96|195.86|197.98|195.88|197.87|195.77|19
1653450210000|2022-05-25 03:43:30|197.97|195.87|198.16|196.06|198.18|196.08|197.97|195.87|18
1653450220000|2022-05-25 03:43:40|198.17|196.07|198.01|195.91|198.17|196.07|198|195.9|9
1653450230000|2022-05-25 03:43:50|198.02|195.92|198.07|195.97|198.08|195.98|198.02|195.92|9
1653450240000|2022-05-25 03:44:00|198.11|196.01|198.27|196.17|198.42|196.32|198.11|196.01|20
1653450250000|2022-05-25 03:44:10|198.26|196.16|198.63|196.53|198.63|196.53|198.26|196.16|20
1653450260000|2022-05-25 03:44:20|198.65|196.55|198.63|196.53|198.69|196.59|198.59|196.49|25
1653450270000|2022-05-25 03:44:30|198.64|196.54|198.59|196.49|198.64|196.54|198.58|196.48|7
1653450280000|2022-05-25 03:44:40|198.6|196.5|198.54|196.44|198.63|196.53|198.53|196.43|20
1653450290000|2022-05-25 03:44:50|198.55|196.45|198.48|196.38|198.55|196.45|198.46|196.36|9
1653450300000|2022-05-25 03:45:00|198.45|196.35|198.41|196.31|198.45|196.35|198.34|196.24|19
1653450310000|2022-05-25 03:45:10|198.39|196.29|198.43|196.33|198.52|196.42|198.39|196.29|14
1653450320000|2022-05-25 03:45:20|198.42|196.32|198.43|196.33|198.45|196.35|198.42|196.32|6
1653450330000|2022-05-25 03:45:30|198.45|196.35|198.44|196.34|198.45|196.35|198.44|196.34|2
1653450340000|2022-05-25 03:45:40|198.43|196.33|198.42|196.32|198.45|196.35|198.42|196.32|7
1653450350000|2022-05-25 03:45:50|198.41|196.31|198.41|196.31|198.43|196.33|198.41|196.31|5
1653450360000|2022-05-25 03:46:00|198.42|196.32|198.44|196.34|198.48|196.38|198.42|196.32|11
1653450370000|2022-05-25 03:46:10|198.43|196.33|198.44|196.34|198.44|196.34|198.43|196.33|4
1653450380000|2022-05-25 03:46:20|198.49|196.39|198.46|196.36|198.49|196.39|198.46|196.36|12
1653450390000|2022-05-25 03:46:30|198.47|196.37|198.49|196.39|198.5|196.4|198.47|196.37|4
1653450400000|2022-05-25 03:46:40|198.48|196.38|198.47|196.37|198.49|196.39|198.45|196.35|8
1653450410000|2022-05-25 03:46:50|198.46|196.36|198.56|196.46|198.57|196.47|198.45|196.35|8
1653450420000|2022-05-25 03:47:00|198.52|196.42|198.49|196.39|198.52|196.42|198.49|196.39|13
1653450430000|2022-05-25 03:47:10|198.41|196.31|198.36|196.26|198.41|196.31|198.35|196.25|10
1653450440000|2022-05-25 03:47:20|198.38|196.28|198.28|196.18|198.38|196.28|198.21|196.11|15
1653450450000|2022-05-25 03:47:30|198.29|196.19|198.22|196.12|198.29|196.19|198.21|196.11|11
1653450460000|2022-05-25 03:47:40|198.21|196.11|198.26|196.16|198.26|196.16|198.21|196.11|3
1653450470000|2022-05-25 03:47:50|198.27|196.17|198.28|196.18|198.28|196.18|198.27|196.17|2
1653450480000|2022-05-25 03:48:00|198.29|196.19|198.33|196.23|198.33|196.23|198.28|196.18|8
1653450490000|2022-05-25 03:48:10|198.32|196.22|198.27|196.17|198.32|196.22|198.27|196.17|3
1653450500000|2022-05-25 03:48:20|198.26|196.16|198.23|196.13|198.26|196.16|198.23|196.13|3
1653450510000|2022-05-25 03:48:30|198.22|196.12|198.21|196.11|198.22|196.12|198.18|196.08|7
1653450520000|2022-05-25 03:48:40|198.22|196.12|198.23|196.13|198.23|196.13|198.22|196.12|2
1653450540000|2022-05-25 03:49:00|198.21|196.11|198.23|196.13|198.23|196.13|198.21|196.11|3
1653450550000|2022-05-25 03:49:10|198.22|196.12|198.25|196.15|198.25|196.15|198.22|196.12|6
1653450580000|2022-05-25 03:49:40|198.24|196.14|198.23|196.13|198.24|196.14|198.23|196.13|4
1653450590000|2022-05-25 03:49:50|198.24|196.14|198.24|196.14|198.24|196.14|198.24|196.14|1
1653450600000|2022-05-25 03:50:00|198.25|196.15|198.25|196.15|198.25|196.15|198.25|196.15|1
1653450610000|2022-05-25 03:50:10|198.26|196.16|198.26|196.16|198.26|196.16|198.25|196.15|5
1653450620000|2022-05-25 03:50:20|198.27|196.17|198.28|196.18|198.28|196.18|198.27|196.17|2
1653450630000|2022-05-25 03:50:30|198.29|196.19|198.29|196.19|198.29|196.19|198.29|196.19|1
1653450640000|2022-05-25 03:50:40|198.28|196.18|198.29|196.19|198.29|196.19|198.28|196.18|2
1653450650000|2022-05-25 03:50:50|198.3|196.2|198.42|196.32|198.42|196.32|198.3|196.2|5
1653450660000|2022-05-25 03:51:00|198.4|196.3|198.31|196.21|198.4|196.3|198.31|196.21|15
1653450670000|2022-05-25 03:51:10|198.34|196.24|198.27|196.17|198.35|196.25|198.26|196.16|11
1653450680000|2022-05-25 03:51:20|198.26|196.16|198.26|196.16|198.26|196.16|198.26|196.16|1
1653450690000|2022-05-25 03:51:30|198.27|196.17|198.3|196.2|198.3|196.2|198.27|196.17|2
1653450700000|2022-05-25 03:51:40|198.29|196.19|198.26|196.16|198.29|196.19|198.26|196.16|4
1653450710000|2022-05-25 03:51:50|198.22|196.12|198.22|196.12|198.22|196.12|198.22|196.12|1
1653450720000|2022-05-25 03:52:00|198.21|196.11|198.22|196.12|198.22|196.12|198.18|196.08|7
1653450730000|2022-05-25 03:52:10|198.21|196.11|198.22|196.12|198.22|196.12|198.21|196.11|2
1653450740000|2022-05-25 03:52:20|198.2|196.1|198.2|196.1|198.2|196.1|198.2|196.1|1
1653450760000|2022-05-25 03:52:40|198.18|196.08|198.18|196.08|198.18|196.08|198.18|196.08|1
1653450770000|2022-05-25 03:52:50|198.19|196.09|198.19|196.09|198.19|196.09|198.19|196.09|1
1653450780000|2022-05-25 03:53:00|198.2|196.1|198.2|196.1|198.2|196.1|198.2|196.1|1
1653450800000|2022-05-25 03:53:20|198.27|196.17|198.27|196.17|198.28|196.18|198.26|196.16|5
1653450810000|2022-05-25 03:53:30|198.28|196.18|198.29|196.19|198.3|196.2|198.28|196.18|6
1653450820000|2022-05-25 03:53:40|198.3|196.2|198.26|196.16|198.3|196.2|198.26|196.16|7
1653450830000|2022-05-25 03:53:50|198.27|196.17|198.26|196.16|198.28|196.18|198.26|196.16|4
1653450840000|2022-05-25 03:54:00|198.27|196.17|198.26|196.16|198.27|196.17|198.26|196.16|2
1653450850000|2022-05-25 03:54:10|198.28|196.18|198.32|196.22|198.36|196.26|198.28|196.18|10
1653450860000|2022-05-25 03:54:20|198.34|196.24|198.35|196.25|198.35|196.25|198.34|196.24|2
1653450870000|2022-05-25 03:54:30|198.34|196.24|198.29|196.19|198.34|196.24|198.29|196.19|5
1653450880000|2022-05-25 03:54:40|198.28|196.18|198.29|196.19|198.29|196.19|198.28|196.18|2
1653450900000|2022-05-25 03:55:00|198.23|196.13|198.18|196.08|198.23|196.13|198.18|196.08|9
1653450910000|2022-05-25 03:55:10|198.2|196.1|198.21|196.11|198.24|196.14|198.2|196.1|5
1653450920000|2022-05-25 03:55:20|198.19|196.09|198.18|196.08|198.19|196.09|198.18|196.08|2
1653450930000|2022-05-25 03:55:30|198.19|196.09|198.19|196.09|198.2|196.1|198.19|196.09|3
1653450940000|2022-05-25 03:55:40|198.2|196.1|198.2|196.1|198.2|196.1|198.14|196.04|6
1653450950000|2022-05-25 03:55:50|198.24|196.14|198.23|196.13|198.24|196.14|198.23|196.13|2
1653450960000|2022-05-25 03:56:00|198.25|196.15|198.28|196.18|198.29|196.19|198.25|196.15|6
1653450970000|2022-05-25 03:56:10|198.29|196.19|198.28|196.18|198.29|196.19|198.28|196.18|4
1653450980000|2022-05-25 03:56:20|198.26|196.16|198.22|196.12|198.26|196.16|198.22|196.12|4
1653450990000|2022-05-25 03:56:30|198.24|196.14|198.24|196.14|198.24|196.14|198.24|196.14|1
1653451000000|2022-05-25 03:56:40|198.23|196.13|198.21|196.11|198.23|196.13|198.19|196.09|7
1653451010000|2022-05-25 03:56:50|198.2|196.1|198.23|196.13|198.23|196.13|198.2|196.1|3
1653451020000|2022-05-25 03:57:00|198.17|196.07|198.36|196.26|198.36|196.26|198.17|196.07|20
1653451030000|2022-05-25 03:57:10|198.35|196.25|198.35|196.25|198.36|196.26|198.34|196.24|5
1653451040000|2022-05-25 03:57:20|198.34|196.24|198.35|196.25|198.36|196.26|198.34|196.24|4
1653451050000|2022-05-25 03:57:30|198.34|196.24|198.36|196.26|198.36|196.26|198.34|196.24|3
1653451060000|2022-05-25 03:57:40|198.34|196.24|198.25|196.15|198.35|196.25|198.25|196.15|9
1653451070000|2022-05-25 03:57:50|198.24|196.14|198.18|196.08|198.27|196.17|198.15|196.05|15
1653451080000|2022-05-25 03:58:00|198.17|196.07|198.19|196.09|198.28|196.18|198.17|196.07|8
1653451090000|2022-05-25 03:58:10|198.18|196.08|198.19|196.09|198.19|196.09|198.18|196.08|2
1653451100000|2022-05-25 03:58:20|198.18|196.08|198.18|196.08|198.18|196.08|198.18|196.08|1
1653451110000|2022-05-25 03:58:30|198.19|196.09|198.21|196.11|198.22|196.12|198.19|196.09|5
1653451120000|2022-05-25 03:58:40|198.2|196.1|198.2|196.1|198.2|196.1|198.17|196.07|10
1653451130000|2022-05-25 03:58:50|198.19|196.09|198.19|196.09|198.2|196.1|198.18|196.08|5
1653451140000|2022-05-25 03:59:00|198.2|196.1|198.27|196.17|198.28|196.18|198.17|196.07|10
1653451150000|2022-05-25 03:59:10|198.26|196.16|198.33|196.23|198.33|196.23|198.24|196.14|7
1653451160000|2022-05-25 03:59:20|198.32|196.22|198.34|196.24|198.34|196.24|198.32|196.22|7
1653451170000|2022-05-25 03:59:30|198.33|196.23|198.35|196.25|198.36|196.26|198.33|196.23|11
1653451180000|2022-05-25 03:59:40|198.34|196.24|198.33|196.23|198.34|196.24|198.32|196.22|8
1653451190000|2022-05-25 03:59:50|198.35|196.25|198.35|196.25|198.37|196.27|198.35|196.25|10
1653451200000|2022-05-25 04:00:00|198.37|196.27|198.39|196.29|198.39|196.29|198.34|196.24|16
1653451210000|2022-05-25 04:00:10|198.4|196.3|198.37|196.27|198.4|196.3|198.37|196.27|11
1653451220000|2022-05-25 04:00:20|198.38|196.28|198.37|196.27|198.38|196.28|198.36|196.26|4
1653451230000|2022-05-25 04:00:30|198.36|196.26|198.34|196.24|198.36|196.26|198.34|196.24|4
1653451240000|2022-05-25 04:00:40|198.33|196.23|198.33|196.23|198.38|196.28|198.31|196.21|14
1653451250000|2022-05-25 04:00:50|198.31|196.21|198.27|196.17|198.33|196.23|198.27|196.17|5
1653451260000|2022-05-25 04:01:00|198.26|196.16|198.27|196.17|198.3|196.2|198.26|196.16|11
1653451270000|2022-05-25 04:01:10|198.26|196.16|198.22|196.12|198.26|196.16|198.21|196.11|7
1653451280000|2022-05-25 04:01:20|198.21|196.11|198.22|196.12|198.23|196.13|198.21|196.11|3
1653451290000|2022-05-25 04:01:30|198.24|196.14|198.24|196.14|198.27|196.17|198.24|196.14|10
1653451300000|2022-05-25 04:01:40|198.23|196.13|198.23|196.13|198.23|196.13|198.23|196.13|1
1653451310000|2022-05-25 04:01:50|198.22|196.12|198.21|196.11|198.24|196.14|198.2|196.1|7
1653451320000|2022-05-25 04:02:00|198.2|196.1|198.2|196.1|198.2|196.1|198.2|196.1|1
1653451330000|2022-05-25 04:02:10|198.19|196.09|198.2|196.1|198.21|196.11|198.19|196.09|3
1653451340000|2022-05-25 04:02:20|198.18|196.08|198.13|196.03|198.18|196.08|198.12|196.02|5
1653451350000|2022-05-25 04:02:30|198.17|196.07|198.17|196.07|198.17|196.07|198.17|196.07|1
1653451360000|2022-05-25 04:02:40|198.12|196.02|198.07|195.97|198.12|196.02|198.07|195.97|7
1653451370000|2022-05-25 04:02:50|198.08|195.98|198.03|195.93|198.08|195.98|198.02|195.92|6
1653451390000|2022-05-25 04:03:10|198.02|195.92|198.02|195.92|198.03|195.93|198.02|195.92|7
1653451400000|2022-05-25 04:03:20|198.01|195.91|197.92|195.82|198.01|195.91|197.92|195.82|3
1653451410000|2022-05-25 04:03:30|197.91|195.81|197.92|195.82|197.92|195.82|197.9|195.8|4
1653451420000|2022-05-25 04:03:40|197.91|195.81|197.92|195.82|197.92|195.82|197.9|195.8|6
1653451430000|2022-05-25 04:03:50|197.95|195.85|197.97|195.87|197.97|195.87|197.95|195.85|2
1653451440000|2022-05-25 04:04:00|197.98|195.88|198.02|195.92|198.03|195.93|197.95|195.85|19
1653451450000|2022-05-25 04:04:10|198.01|195.91|198.13|196.03|198.14|196.04|198.01|195.91|16
1653451460000|2022-05-25 04:04:20|198.12|196.02|198.16|196.06|198.19|196.09|198.12|196.02|10
1653451470000|2022-05-25 04:04:30|198.17|196.07|198.12|196.02|198.17|196.07|198.11|196.01|7
1653451480000|2022-05-25 04:04:40|198.13|196.03|198.13|196.03|198.13|196.03|198.13|196.03|1
1653451490000|2022-05-25 04:04:50|198.17|196.07|198.2|196.1|198.21|196.11|198.17|196.07|7
1653451500000|2022-05-25 04:05:00|198.17|196.07|198.17|196.07|198.19|196.09|198.17|196.07|7
1653451510000|2022-05-25 04:05:10|198.15|196.05|198.15|196.05|198.15|196.05|198.14|196.04|3
1653451520000|2022-05-25 04:05:20|198.17|196.07|198.16|196.06|198.17|196.07|198.16|196.06|4
1653451530000|2022-05-25 04:05:30|198.17|196.07|197.96|195.86|198.18|196.08|197.96|195.86|12
1653451540000|2022-05-25 04:05:40|197.97|195.87|197.95|195.85|197.97|195.87|197.95|195.85|3
1653451550000|2022-05-25 04:05:50|197.96|195.86|197.98|195.88|197.98|195.88|197.96|195.86|3
1653451560000|2022-05-25 04:06:00|197.99|195.89|197.96|195.86|198|195.9|197.96|195.86|6
1653451570000|2022-05-25 04:06:10|197.98|195.88|197.96|195.86|197.98|195.88|197.96|195.86|3
1653451590000|2022-05-25 04:06:30|197.95|195.85|197.99|195.89|197.99|195.89|197.94|195.84|6
1653451600000|2022-05-25 04:06:40|198|195.9|197.97|195.87|198|195.9|197.96|195.86|6
1653451610000|2022-05-25 04:06:50|197.96|195.86|197.95|195.85|197.96|195.86|197.95|195.85|2
1653451620000|2022-05-25 04:07:00|197.94|195.84|197.9|195.8|197.94|195.84|197.89|195.79|7
1653451630000|2022-05-25 04:07:10|197.89|195.79|197.72|195.62|197.89|195.79|197.72|195.62|7
1653451640000|2022-05-25 04:07:20|197.71|195.61|197.48|195.38|197.71|195.61|197.48|195.38|15
1653451650000|2022-05-25 04:07:30|197.47|195.37|197.5|195.4|197.5|195.4|197.46|195.36|5
1653451660000|2022-05-25 04:07:40|197.44|195.34|197.46|195.36|197.46|195.36|197.44|195.34|4
1653451680000|2022-05-25 04:08:00|197.48|195.38|197.47|195.37|197.48|195.38|197.45|195.35|10
1653451690000|2022-05-25 04:08:10|197.46|195.36|197.44|195.34|197.46|195.36|197.44|195.34|3
1653451700000|2022-05-25 04:08:20|197.47|195.37|197.46|195.36|197.47|195.37|197.46|195.36|2
1653451710000|2022-05-25 04:08:30|197.47|195.37|197.47|195.37|197.48|195.38|197.45|195.35|8
1653451720000|2022-05-25 04:08:40|197.46|195.36|197.47|195.37|197.48|195.38|197.45|195.35|7
1653451730000|2022-05-25 04:08:50|197.46|195.36|197.47|195.37|197.48|195.38|197.45|195.35|7
1653451740000|2022-05-25 04:09:00|197.48|195.38|197.52|195.42|197.54|195.44|197.48|195.38|14
1653451750000|2022-05-25 04:09:10|197.53|195.43|197.65|195.55|197.66|195.56|197.53|195.43|11
1653451760000|2022-05-25 04:09:20|197.66|195.56|197.66|195.56|197.66|195.56|197.65|195.55|3
1653451770000|2022-05-25 04:09:30|197.65|195.55|197.65|195.55|197.66|195.56|197.64|195.54|9
1653451780000|2022-05-25 04:09:40|197.64|195.54|197.62|195.52|197.65|195.55|197.62|195.52|10
1653451790000|2022-05-25 04:09:50|197.61|195.51|197.62|195.52|197.62|195.52|197.6|195.5|4
1653451800000|2022-05-25 04:10:00|197.65|195.55|197.64|195.54|197.65|195.55|197.61|195.51|12
1653451810000|2022-05-25 04:10:10|197.63|195.53|197.62|195.52|197.64|195.54|197.62|195.52|3
1653451820000|2022-05-25 04:10:20|197.64|195.54|197.64|195.54|197.64|195.54|197.63|195.53|5
1653451830000|2022-05-25 04:10:30|197.65|195.55|197.64|195.54|197.65|195.55|197.64|195.54|2
1653451840000|2022-05-25 04:10:40|197.66|195.56|197.65|195.55|197.67|195.57|197.63|195.53|6
1653451850000|2022-05-25 04:10:50|197.64|195.54|197.63|195.53|197.64|195.54|197.63|195.53|2
1653451860000|2022-05-25 04:11:00|197.65|195.55|197.7|195.6|197.7|195.6|197.65|195.55|4
1653451870000|2022-05-25 04:11:10|197.77|195.67|197.82|195.72|197.82|195.72|197.77|195.67|4
1653451880000|2022-05-25 04:11:20|197.81|195.71|197.81|195.71|197.81|195.71|197.81|195.71|1
1653451890000|2022-05-25 04:11:30|197.84|195.74|197.83|195.73|197.85|195.75|197.83|195.73|4
1653451900000|2022-05-25 04:11:40|197.84|195.74|197.85|195.75|197.86|195.76|197.84|195.74|6
1653451910000|2022-05-25 04:11:50|197.84|195.74|197.83|195.73|197.84|195.74|197.82|195.72|4
1653451920000|2022-05-25 04:12:00|197.84|195.74|197.83|195.73|197.86|195.76|197.83|195.73|7
1653451930000|2022-05-25 04:12:10|197.86|195.76|197.85|195.75|197.86|195.76|197.83|195.73|6
1653451940000|2022-05-25 04:12:20|197.86|195.76|197.93|195.83|197.93|195.83|197.85|195.75|11
1653451950000|2022-05-25 04:12:30|197.94|195.84|197.87|195.77|197.94|195.84|197.85|195.75|11
1653451960000|2022-05-25 04:12:40|197.86|195.76|197.89|195.79|197.9|195.8|197.86|195.76|6
1653451970000|2022-05-25 04:12:50|197.9|195.8|198.1|196|198.1|196|197.89|195.79|13
1653451980000|2022-05-25 04:13:00|198.14|196.04|198.06|195.96|198.14|196.04|198.05|195.95|16
1653451990000|2022-05-25 04:13:10|198.07|195.97|198.15|196.05|198.2|196.1|198.07|195.97|20
1653452000000|2022-05-25 04:13:20|198.14|196.04|198.09|195.99|198.14|196.04|198.09|195.99|8
1653452010000|2022-05-25 04:13:30|198.08|195.98|198.01|195.91|198.08|195.98|198|195.9|9
1653452020000|2022-05-25 04:13:40|198.02|195.92|198.02|195.92|198.02|195.92|198.02|195.92|1
1653452030000|2022-05-25 04:13:50|198|195.9|198.01|195.91|198.01|195.91|197.99|195.89|5
1653452040000|2022-05-25 04:14:00|198.02|195.92|198.06|195.96|198.06|195.96|198|195.9|13
1653452050000|2022-05-25 04:14:10|198.05|195.95|198.1|196|198.1|196|198.04|195.94|9
1653452060000|2022-05-25 04:14:20|198.09|195.99|198.09|195.99|198.09|195.99|198.07|195.97|10
1653452070000|2022-05-25 04:14:30|198.08|195.98|198.13|196.03|198.17|196.07|198.08|195.98|9
1653452080000|2022-05-25 04:14:40|198.12|196.02|198.1|196|198.12|196.02|198.09|195.99|4
1653452090000|2022-05-25 04:14:50|198.09|195.99|198.08|195.98|198.12|196.02|198.08|195.98|5
1653452100000|2022-05-25 04:15:00|198.06|195.96|198.01|195.91|198.1|196|198|195.9|17
1653452110000|2022-05-25 04:15:10|198|195.9|198.22|196.12|198.26|196.16|198|195.9|19
1653452120000|2022-05-25 04:15:20|198.23|196.13|198.23|196.13|198.25|196.15|198.23|196.13|7
1653452130000|2022-05-25 04:15:30|198.21|196.11|198.13|196.03|198.21|196.11|198.12|196.02|13
1653452140000|2022-05-25 04:15:40|198.14|196.04|198.14|196.04|198.16|196.06|198.12|196.02|9
1653452150000|2022-05-25 04:15:50|198.15|196.05|198.11|196.01|198.16|196.06|198.11|196.01|5
1653452160000|2022-05-25 04:16:00|198.1|196|198.12|196.02|198.12|196.02|198.1|196|5
1653452170000|2022-05-25 04:16:10|198.11|196.01|198.11|196.01|198.11|196.01|198.1|196|3
1653452190000|2022-05-25 04:16:30|198.1|196|198.03|195.93|198.1|196|198.03|195.93|8
1653452200000|2022-05-25 04:16:40|198.04|195.94|197.96|195.86|198.04|195.94|197.96|195.86|9
1653452210000|2022-05-25 04:16:50|197.97|195.87|197.99|195.89|198|195.9|197.96|195.86|7
1653452220000|2022-05-25 04:17:00|197.98|195.88|197.98|195.88|197.98|195.88|197.98|195.88|1
1653452230000|2022-05-25 04:17:10|197.97|195.87|197.97|195.87|197.97|195.87|197.97|195.87|1
1653452240000|2022-05-25 04:17:20|197.96|195.86|197.97|195.87|197.97|195.87|197.96|195.86|2
1653452250000|2022-05-25 04:17:30|197.96|195.86|197.94|195.84|197.96|195.86|197.93|195.83|7
1653452260000|2022-05-25 04:17:40|197.93|195.83|197.92|195.82|197.94|195.84|197.92|195.82|4
1653452270000|2022-05-25 04:17:50|197.91|195.81|197.9|195.8|197.91|195.81|197.9|195.8|2
1653452280000|2022-05-25 04:18:00|197.89|195.79|197.9|195.8|197.9|195.8|197.89|195.79|2
1653452290000|2022-05-25 04:18:10|197.87|195.77|197.88|195.78|197.88|195.78|197.87|195.77|4
1653452300000|2022-05-25 04:18:20|197.87|195.77|197.87|195.77|197.88|195.78|197.87|195.77|3
1653452310000|2022-05-25 04:18:30|197.85|195.75|197.82|195.72|197.85|195.75|197.82|195.72|4
1653452320000|2022-05-25 04:18:40|197.81|195.71|197.81|195.71|197.82|195.72|197.81|195.71|3
1653452330000|2022-05-25 04:18:50|197.82|195.72|197.83|195.73|197.83|195.73|197.82|195.72|2
1653452340000|2022-05-25 04:19:00|197.82|195.72|197.86|195.76|197.88|195.78|197.82|195.72|7
1653452350000|2022-05-25 04:19:10|197.87|195.77|197.87|195.77|197.88|195.78|197.87|195.77|3
1653452360000|2022-05-25 04:19:20|197.88|195.78|197.89|195.79|197.89|195.79|197.88|195.78|2
1653452370000|2022-05-25 04:19:30|197.88|195.78|197.89|195.79|197.89|195.79|197.87|195.77|7
1653452380000|2022-05-25 04:19:40|197.88|195.78|197.89|195.79|197.89|195.79|197.85|195.75|11
1653452390000|2022-05-25 04:19:50|197.88|195.78|197.94|195.84|197.94|195.84|197.88|195.78|3
1653452400000|2022-05-25 04:20:00|197.93|195.83|197.94|195.84|197.94|195.84|197.93|195.83|2
1653452410000|2022-05-25 04:20:10|197.95|195.85|197.95|195.85|197.95|195.85|197.95|195.85|1
1653452430000|2022-05-25 04:20:30|197.94|195.84|197.94|195.84|197.94|195.84|197.94|195.84|1
1653452440000|2022-05-25 04:20:40|197.9|195.8|197.86|195.76|197.9|195.8|197.85|195.75|3
1653452450000|2022-05-25 04:20:50|197.87|195.77|197.88|195.78|197.89|195.79|197.87|195.77|6
1653452460000|2022-05-25 04:21:00|197.87|195.77|197.86|195.76|197.87|195.77|197.86|195.76|2
1653452470000|2022-05-25 04:21:10|197.85|195.75|197.81|195.71|197.85|195.75|197.8|195.7|11
1653452480000|2022-05-25 04:21:20|197.8|195.7|197.8|195.7|197.81|195.71|197.8|195.7|3
1653452490000|2022-05-25 04:21:30|197.81|195.71|197.82|195.72|197.82|195.72|197.81|195.71|2
1653452500000|2022-05-25 04:21:40|197.81|195.71|197.84|195.74|197.85|195.75|197.81|195.71|10
1653452520000|2022-05-25 04:22:00|197.83|195.73|197.84|195.74|197.84|195.74|197.83|195.73|2
1653452530000|2022-05-25 04:22:10|197.82|195.72|197.81|195.71|197.83|195.73|197.81|195.71|4
1653452540000|2022-05-25 04:22:20|197.82|195.72|197.82|195.72|197.82|195.72|197.82|195.72|1
1653452550000|2022-05-25 04:22:30|197.83|195.73|197.96|195.86|197.96|195.86|197.83|195.73|8
1653452560000|2022-05-25 04:22:40|197.95|195.85|197.95|195.85|197.95|195.85|197.94|195.84|3
1653452570000|2022-05-25 04:22:50|197.94|195.84|197.85|195.75|197.94|195.84|197.85|195.75|7
1653452580000|2022-05-25 04:23:00|197.84|195.74|197.78|195.68|197.84|195.74|197.77|195.67|10
1653452590000|2022-05-25 04:23:10|197.77|195.67|197.77|195.67|197.77|195.67|197.76|195.66|3
1653452600000|2022-05-25 04:23:20|197.75|195.65|197.77|195.67|197.77|195.67|197.75|195.65|2
1653452610000|2022-05-25 04:23:30|197.78|195.68|197.79|195.69|197.79|195.69|197.77|195.67|3
1653452620000|2022-05-25 04:23:40|197.78|195.68|197.74|195.64|197.78|195.68|197.74|195.64|8
1653452630000|2022-05-25 04:23:50|197.77|195.67|197.78|195.68|197.81|195.71|197.77|195.67|6
1653452640000|2022-05-25 04:24:00|197.79|195.69|197.79|195.69|197.79|195.69|197.79|195.69|1
1653452650000|2022-05-25 04:24:10|197.78|195.68|197.79|195.69|197.79|195.69|197.78|195.68|4
1653452660000|2022-05-25 04:24:20|197.78|195.68|197.79|195.69|197.79|195.69|197.78|195.68|2
1653452690000|2022-05-25 04:24:50|197.78|195.68|197.78|195.68|197.78|195.68|197.78|195.68|1
1653452700000|2022-05-25 04:25:00|197.79|195.69|197.79|195.69|197.79|195.69|197.78|195.68|3
1653452710000|2022-05-25 04:25:10|197.78|195.68|197.77|195.67|197.79|195.69|197.77|195.67|4
1653452720000|2022-05-25 04:25:20|197.78|195.68|197.79|195.69|197.79|195.69|197.78|195.68|4
1653452730000|2022-05-25 04:25:30|197.78|195.68|197.79|195.69|197.79|195.69|197.78|195.68|2
1653452750000|2022-05-25 04:25:50|197.78|195.68|197.78|195.68|197.78|195.68|197.78|195.68|1
1653452760000|2022-05-25 04:26:00|197.79|195.69|197.78|195.68|197.8|195.7|197.76|195.66|5
1653452770000|2022-05-25 04:26:10|197.79|195.69|197.76|195.66|197.81|195.71|197.76|195.66|5
1653452780000|2022-05-25 04:26:20|197.79|195.69|197.76|195.66|197.79|195.69|197.74|195.64|13
1653452790000|2022-05-25 04:26:30|197.78|195.68|197.76|195.66|197.78|195.68|197.76|195.66|5
1653452800000|2022-05-25 04:26:40|197.77|195.67|197.74|195.64|197.79|195.69|197.72|195.62|11
1653452810000|2022-05-25 04:26:50|197.75|195.65|197.78|195.68|197.8|195.7|197.75|195.65|9
1653452820000|2022-05-25 04:27:00|197.77|195.67|197.8|195.7|197.8|195.7|197.77|195.67|4
1653452830000|2022-05-25 04:27:10|197.79|195.69|197.78|195.68|197.79|195.69|197.78|195.68|2
1653452840000|2022-05-25 04:27:20|197.77|195.67|197.77|195.67|197.77|195.67|197.77|195.67|1
1653452850000|2022-05-25 04:27:30|197.76|195.66|197.77|195.67|197.77|195.67|197.75|195.65|4
1653452860000|2022-05-25 04:27:40|197.76|195.66|197.69|195.59|197.76|195.66|197.69|195.59|6
1653452870000|2022-05-25 04:27:50|197.72|195.62|197.63|195.53|197.72|195.62|197.62|195.52|8
1653452880000|2022-05-25 04:28:00|197.64|195.54|197.58|195.48|197.64|195.54|197.56|195.46|8
1653452890000|2022-05-25 04:28:10|197.57|195.47|197.58|195.48|197.58|195.48|197.57|195.47|2
1653452900000|2022-05-25 04:28:20|197.6|195.5|197.6|195.5|197.6|195.5|197.6|195.5|1
1653452910000|2022-05-25 04:28:30|197.61|195.51|197.56|195.46|197.61|195.51|197.56|195.46|8
1653452920000|2022-05-25 04:28:40|197.53|195.43|197.52|195.42|197.54|195.44|197.52|195.42|6
1653452930000|2022-05-25 04:28:50|197.55|195.45|197.58|195.48|197.59|195.49|197.55|195.45|6
1653452940000|2022-05-25 04:29:00|197.59|195.49|197.62|195.52|197.62|195.52|197.59|195.49|4
1653452950000|2022-05-25 04:29:10|197.61|195.51|197.65|195.55|197.65|195.55|197.56|195.46|9
1653452960000|2022-05-25 04:29:20|197.66|195.56|197.76|195.66|197.77|195.67|197.66|195.56|12
1653452970000|2022-05-25 04:29:30|197.75|195.65|197.7|195.6|197.75|195.65|197.68|195.58|13
1653452980000|2022-05-25 04:29:40|197.69|195.59|197.67|195.57|197.7|195.6|197.67|195.57|5
1653452990000|2022-05-25 04:29:50|197.69|195.59|197.69|195.59|197.69|195.59|197.69|195.59|1
1653453000000|2022-05-25 04:30:00|197.67|195.57|197.6|195.5|197.67|195.57|197.58|195.48|8
1653453010000|2022-05-25 04:30:10|197.61|195.51|197.72|195.62|197.76|195.66|197.61|195.51|10
1653453020000|2022-05-25 04:30:20|197.73|195.63|197.69|195.59|197.76|195.66|197.68|195.58|11
1653453040000|2022-05-25 04:30:40|197.68|195.58|197.69|195.59|197.69|195.59|197.68|195.58|2
1653453050000|2022-05-25 04:30:50|197.68|195.58|197.61|195.51|197.69|195.59|197.6|195.5|10
1653453060000|2022-05-25 04:31:00|197.62|195.52|197.61|195.51|197.63|195.53|197.61|195.51|4
1653453070000|2022-05-25 04:31:10|197.62|195.52|197.61|195.51|197.63|195.53|197.6|195.5|6
1653453090000|2022-05-25 04:31:30|197.6|195.5|197.62|195.52|197.62|195.52|197.6|195.5|3
1653453100000|2022-05-25 04:31:40|197.61|195.51|197.65|195.55|197.65|195.55|197.61|195.51|3
1653453110000|2022-05-25 04:31:50|197.64|195.54|197.64|195.54|197.64|195.54|197.64|195.54|1
1653453120000|2022-05-25 04:32:00|197.62|195.52|197.62|195.52|197.62|195.52|197.61|195.51|3
1653453130000|2022-05-25 04:32:10|197.61|195.51|197.59|195.49|197.61|195.51|197.59|195.49|3
1653453140000|2022-05-25 04:32:20|197.56|195.46|197.57|195.47|197.57|195.47|197.55|195.45|4
1653453150000|2022-05-25 04:32:30|197.58|195.48|197.58|195.48|197.58|195.48|197.58|195.48|1
1653453160000|2022-05-25 04:32:40|197.6|195.5|197.66|195.56|197.69|195.59|197.59|195.49|10
1653453170000|2022-05-25 04:32:50|197.63|195.53|197.63|195.53|197.63|195.53|197.62|195.52|3
1653453180000|2022-05-25 04:33:00|197.62|195.52|197.62|195.52|197.62|195.52|197.62|195.52|1
1653453190000|2022-05-25 04:33:10|197.63|195.53|197.64|195.54|197.64|195.54|197.63|195.53|2
1653453200000|2022-05-25 04:33:20|197.63|195.53|197.59|195.49|197.63|195.53|197.58|195.48|5
1653453210000|2022-05-25 04:33:30|197.58|195.48|197.58|195.48|197.6|195.5|197.58|195.48|5
1653453240000|2022-05-25 04:34:00|197.63|195.53|197.64|195.54|197.65|195.55|197.63|195.53|3
1653453250000|2022-05-25 04:34:10|197.65|195.55|197.66|195.56|197.66|195.56|197.65|195.55|2
1653453260000|2022-05-25 04:34:20|197.65|195.55|197.64|195.54|197.65|195.55|197.63|195.53|9
1653453270000|2022-05-25 04:34:30|197.65|195.55|197.65|195.55|197.65|195.55|197.65|195.55|1
1653453280000|2022-05-25 04:34:40|197.64|195.54|197.65|195.55|197.65|195.55|197.64|195.54|2
1653453290000|2022-05-25 04:34:50|197.64|195.54|197.63|195.53|197.64|195.54|197.63|195.53|2
1653453300000|2022-05-25 04:35:00|197.64|195.54|197.63|195.53|197.64|195.54|197.63|195.53|2
1653453310000|2022-05-25 04:35:10|197.62|195.52|197.62|195.52|197.63|195.53|197.62|195.52|7
1653453320000|2022-05-25 04:35:20|197.63|195.53|197.64|195.54|197.65|195.55|197.61|195.51|7
1653453330000|2022-05-25 04:35:30|197.66|195.56|197.66|195.56|197.66|195.56|197.65|195.55|3
1653453340000|2022-05-25 04:35:40|197.67|195.57|197.65|195.55|197.67|195.57|197.64|195.54|9
1653453350000|2022-05-25 04:35:50|197.66|195.56|197.65|195.55|197.66|195.56|197.64|195.54|4
1653453360000|2022-05-25 04:36:00|197.64|195.54|197.62|195.52|197.64|195.54|197.61|195.51|7
1653453370000|2022-05-25 04:36:10|197.64|195.54|197.56|195.46|197.64|195.54|197.56|195.46|5
1653453380000|2022-05-25 04:36:20|197.58|195.48|197.58|195.48|197.6|195.5|197.58|195.48|4
1653453390000|2022-05-25 04:36:30|197.57|195.47|197.62|195.52|197.62|195.52|197.57|195.47|3
1653453400000|2022-05-25 04:36:40|197.59|195.49|197.56|195.46|197.59|195.49|197.56|195.46|6
1653453410000|2022-05-25 04:36:50|197.48|195.38|197.45|195.35|197.48|195.38|197.44|195.34|8
1653453420000|2022-05-25 04:37:00|197.43|195.33|197.43|195.33|197.43|195.33|197.43|195.33|1
1653453430000|2022-05-25 04:37:10|197.42|195.32|197.18|195.08|197.42|195.32|197.18|195.08|13
1653453440000|2022-05-25 04:37:20|197.17|195.07|197.2|195.1|197.22|195.12|197.15|195.05|10
1653453450000|2022-05-25 04:37:30|197.19|195.09|197.22|195.12|197.22|195.12|197.18|195.08|15
1653453460000|2022-05-25 04:37:40|197.21|195.11|197.05|194.95|197.22|195.12|197.05|194.95|9
1653453470000|2022-05-25 04:37:50|197.04|194.94|197.05|194.95|197.05|194.95|197.04|194.94|2
1653453480000|2022-05-25 04:38:00|197.04|194.94|197.07|194.97|197.1|195|197.02|194.92|6
1653453490000|2022-05-25 04:38:10|197.05|194.95|197.05|194.95|197.05|194.95|197.01|194.91|10
1653453500000|2022-05-25 04:38:20|197.07|194.97|197.04|194.94|197.11|195.01|197.04|194.94|15
1653453510000|2022-05-25 04:38:30|197.05|194.95|197.02|194.92|197.06|194.96|197.02|194.92|14
1653453520000|2022-05-25 04:38:40|197|194.9|196.96|194.86|197.08|194.98|196.95|194.85|21
1653453540000|2022-05-25 04:39:00|196.98|194.88|196.99|194.89|197.01|194.91|196.98|194.88|6
1653453550000|2022-05-25 04:39:10|197.02|194.92|197.11|195.01|197.11|195.01|197.02|194.92|9
1653453560000|2022-05-25 04:39:20|197.1|195|197.11|195.01|197.11|195.01|197.1|195|2
1653453570000|2022-05-25 04:39:30|197.14|195.04|197.24|195.14|197.26|195.16|197.14|195.04|14
1653453580000|2022-05-25 04:39:40|197.25|195.15|197.26|195.16|197.27|195.17|197.25|195.15|6
1653453590000|2022-05-25 04:39:50|197.27|195.17|197.22|195.12|197.27|195.17|197.21|195.11|11
1653453600000|2022-05-25 04:40:00|197.24|195.14|197.22|195.12|197.24|195.14|197.21|195.11|4
1653453610000|2022-05-25 04:40:10|197.23|195.13|197.26|195.16|197.29|195.19|197.23|195.13|11
1653453620000|2022-05-25 04:40:20|197.27|195.17|197.3|195.2|197.3|195.2|197.27|195.17|4
1653453640000|2022-05-25 04:40:40|197.26|195.16|197.25|195.15|197.26|195.16|197.24|195.14|3
1653453650000|2022-05-25 04:40:50|197.26|195.16|197.25|195.15|197.27|195.17|197.25|195.15|4
1653453660000|2022-05-25 04:41:00|197.26|195.16|197.28|195.18|197.29|195.19|197.25|195.15|6
1653453670000|2022-05-25 04:41:10|197.29|195.19|197.28|195.18|197.31|195.21|197.28|195.18|5
1653453680000|2022-05-25 04:41:20|197.29|195.19|197.32|195.22|197.33|195.23|197.29|195.19|5
1653453700000|2022-05-25 04:41:40|197.35|195.25|197.34|195.24|197.36|195.26|197.34|195.24|6
1653453710000|2022-05-25 04:41:50|197.35|195.25|197.35|195.25|197.37|195.27|197.35|195.25|8
1653453720000|2022-05-25 04:42:00|197.36|195.26|197.59|195.49|197.62|195.52|197.35|195.25|15
1653453730000|2022-05-25 04:42:10|197.6|195.5|197.59|195.49|197.6|195.5|197.59|195.49|2
1653453740000|2022-05-25 04:42:20|197.61|195.51|197.6|195.5|197.61|195.51|197.59|195.49|4
1653453750000|2022-05-25 04:42:30|197.61|195.51|197.61|195.51|197.61|195.51|197.61|195.51|1
1653453760000|2022-05-25 04:42:40|197.6|195.5|197.59|195.49|197.61|195.51|197.59|195.49|3
1653453770000|2022-05-25 04:42:50|197.6|195.5|197.61|195.51|197.61|195.51|197.6|195.5|2
1653453780000|2022-05-25 04:43:00|197.62|195.52|197.61|195.51|197.62|195.52|197.61|195.51|2
1653453790000|2022-05-25 04:43:10|197.6|195.5|197.61|195.51|197.61|195.51|197.6|195.5|2
1653453810000|2022-05-25 04:43:30|197.62|195.52|197.62|195.52|197.62|195.52|197.62|195.52|1
1653453830000|2022-05-25 04:43:50|197.64|195.54|197.64|195.54|197.64|195.54|197.63|195.53|5
1653453840000|2022-05-25 04:44:00|197.63|195.53|197.71|195.61|197.71|195.61|197.63|195.53|12
1653453850000|2022-05-25 04:44:10|197.74|195.64|197.72|195.62|197.74|195.64|197.71|195.61|6
1653453860000|2022-05-25 04:44:20|197.71|195.61|197.83|195.73|197.83|195.73|197.71|195.61|7
1653453870000|2022-05-25 04:44:30|197.85|195.75|197.85|195.75|197.85|195.75|197.84|195.74|3
1653453880000|2022-05-25 04:44:40|197.86|195.76|197.86|195.76|197.89|195.79|197.86|195.76|5
1653453890000|2022-05-25 04:44:50|197.85|195.75|197.82|195.72|197.85|195.75|197.82|195.72|11
1653453900000|2022-05-25 04:45:00|197.83|195.73|197.74|195.64|197.83|195.73|197.62|195.52|16
1653453920000|2022-05-25 04:45:20|197.71|195.61|197.7|195.6|197.71|195.61|197.69|195.59|3
1653453930000|2022-05-25 04:45:30|197.69|195.59|197.79|195.69|197.81|195.71|197.69|195.59|10
1653453940000|2022-05-25 04:45:40|197.78|195.68|197.81|195.71|197.81|195.71|197.78|195.68|4
1653453950000|2022-05-25 04:45:50|197.8|195.7|197.8|195.7|197.8|195.7|197.79|195.69|3
1653453960000|2022-05-25 04:46:00|197.81|195.71|197.76|195.66|197.81|195.71|197.76|195.66|5
1653453970000|2022-05-25 04:46:10|197.78|195.68|197.78|195.68|197.78|195.68|197.77|195.67|3
1653453980000|2022-05-25 04:46:20|197.77|195.67|197.78|195.68|197.78|195.68|197.77|195.67|2
1653453990000|2022-05-25 04:46:30|197.77|195.67|197.77|195.67|197.77|195.67|197.77|195.67|1
1653454000000|2022-05-25 04:46:40|197.78|195.68|197.77|195.67|197.78|195.68|197.77|195.67|4
1653454010000|2022-05-25 04:46:50|197.78|195.68|197.78|195.68|197.78|195.68|197.78|195.68|1
1653454020000|2022-05-25 04:47:00|197.77|195.67|197.73|195.63|197.77|195.67|197.73|195.63|3
1653454030000|2022-05-25 04:47:10|197.71|195.61|197.59|195.49|197.71|195.61|197.58|195.48|9
1653454040000|2022-05-25 04:47:20|197.58|195.48|197.57|195.47|197.59|195.49|197.56|195.46|8
1653454050000|2022-05-25 04:47:30|197.56|195.46|197.56|195.46|197.58|195.48|197.55|195.45|7
1653454060000|2022-05-25 04:47:40|197.55|195.45|197.45|195.35|197.55|195.45|197.45|195.35|5
1653454070000|2022-05-25 04:47:50|197.44|195.34|197.33|195.23|197.45|195.35|197.33|195.23|8
1653454080000|2022-05-25 04:48:00|197.32|195.22|197.19|195.09|197.32|195.22|197.19|195.09|5
1653454090000|2022-05-25 04:48:10|197.18|195.08|197.14|195.04|197.19|195.09|197.14|195.04|5
1653454100000|2022-05-25 04:48:20|197.13|195.03|197.02|194.92|197.13|195.03|197.02|194.92|7
1653454110000|2022-05-25 04:48:30|197.01|194.91|197.08|194.98|197.08|194.98|197.01|194.91|5
1653454120000|2022-05-25 04:48:40|197.09|194.99|197.14|195.04|197.14|195.04|197.09|194.99|3
1653454130000|2022-05-25 04:48:50|197.13|195.03|197.14|195.04|197.14|195.04|197.12|195.02|4
1653454140000|2022-05-25 04:49:00|197.12|195.02|197.05|194.95|197.14|195.04|197.05|194.95|7
1653454150000|2022-05-25 04:49:10|197.06|194.96|197.06|194.96|197.06|194.96|197.06|194.96|1
1653454160000|2022-05-25 04:49:20|197.07|194.97|197.11|195.01|197.11|195.01|197.07|194.97|3
1653454170000|2022-05-25 04:49:30|197.13|195.03|197.14|195.04|197.16|195.06|197.13|195.03|8
1653454180000|2022-05-25 04:49:40|197.16|195.06|197.14|195.04|197.16|195.06|197.13|195.03|9
1653454190000|2022-05-25 04:49:50|197.12|195.02|196.99|194.89|197.12|195.02|196.99|194.89|9
1653454200000|2022-05-25 04:50:00|196.98|194.88|196.98|194.88|196.98|194.88|196.97|194.87|3
1653454210000|2022-05-25 04:50:10|196.97|194.87|197.1|195|197.1|195|196.97|194.87|7
1653454220000|2022-05-25 04:50:20|197.11|195.01|197.24|195.14|197.24|195.14|197.11|195.01|8
1653454230000|2022-05-25 04:50:30|197.25|195.15|197.25|195.15|197.25|195.15|197.24|195.14|3
1653454240000|2022-05-25 04:50:40|197.26|195.16|197.26|195.16|197.26|195.16|197.26|195.16|1
1653454260000|2022-05-25 04:51:00|197.25|195.15|197.35|195.25|197.35|195.25|197.24|195.14|6
1653454270000|2022-05-25 04:51:10|197.34|195.24|197.26|195.16|197.35|195.25|197.24|195.14|14
1653454280000|2022-05-25 04:51:20|197.28|195.18|197.4|195.3|197.41|195.31|197.28|195.18|9
1653454290000|2022-05-25 04:51:30|197.41|195.31|197.42|195.32|197.42|195.32|197.41|195.31|2
1653454300000|2022-05-25 04:51:40|197.43|195.33|197.44|195.34|197.44|195.34|197.41|195.31|5
1653454310000|2022-05-25 04:51:50|197.49|195.39|197.41|195.31|197.51|195.41|197.41|195.31|9
1653454320000|2022-05-25 04:52:00|197.43|195.33|197.37|195.27|197.43|195.33|197.37|195.27|4
1653454330000|2022-05-25 04:52:10|197.33|195.23|197.34|195.24|197.34|195.24|197.31|195.21|9
1653454340000|2022-05-25 04:52:20|197.36|195.26|197.36|195.26|197.36|195.26|197.35|195.25|5
1653454350000|2022-05-25 04:52:30|197.35|195.25|197.31|195.21|197.35|195.25|197.31|195.21|2
1653454360000|2022-05-25 04:52:40|197.29|195.19|197.29|195.19|197.29|195.19|197.27|195.17|4
1653454370000|2022-05-25 04:52:50|197.28|195.18|197.23|195.13|197.28|195.18|197.23|195.13|8
1653454380000|2022-05-25 04:53:00|197.24|195.14|197.13|195.03|197.26|195.16|197.1|195|9
1653454390000|2022-05-25 04:53:10|197.15|195.05|197.14|195.04|197.15|195.05|197.14|195.04|2
1653454400000|2022-05-25 04:53:20|197.13|195.03|197.14|195.04|197.15|195.05|197.13|195.03|6
1653454410000|2022-05-25 04:53:30|197.13|195.03|197.1|195|197.13|195.03|197.08|194.98|5
1653454420000|2022-05-25 04:53:40|197.09|194.99|197.12|195.02|197.13|195.03|197.09|194.99|7
1653454430000|2022-05-25 04:53:50|197.13|195.03|197.11|195.01|197.13|195.03|197.11|195.01|3
1653454440000|2022-05-25 04:54:00|197.1|195|197.1|195|197.13|195.03|197.07|194.97|10
1653454450000|2022-05-25 04:54:10|197.11|195.01|197.25|195.15|197.26|195.16|197.09|194.99|14
1653454460000|2022-05-25 04:54:20|197.26|195.16|197.27|195.17|197.28|195.18|197.26|195.16|6
1653454480000|2022-05-25 04:54:40|197.26|195.16|197.25|195.15|197.26|195.16|197.25|195.15|2
1653454490000|2022-05-25 04:54:50|197.24|195.14|197.16|195.06|197.24|195.14|197.16|195.06|7
1653454500000|2022-05-25 04:55:00|197.17|195.07|197.16|195.06|197.18|195.08|197.16|195.06|8
1653454510000|2022-05-25 04:55:10|197.17|195.07|197.16|195.06|197.18|195.08|197.16|195.06|6
1653454530000|2022-05-25 04:55:30|197.17|195.07|197.19|195.09|197.19|195.09|197.17|195.07|5
1653454540000|2022-05-25 04:55:40|197.17|195.07|197.16|195.06|197.17|195.07|197.15|195.05|6
1653454550000|2022-05-25 04:55:50|197.15|195.05|197.15|195.05|197.16|195.06|197.15|195.05|5
1653454560000|2022-05-25 04:56:00|197.14|195.04|197.15|195.05|197.15|195.05|197.14|195.04|2
1653454570000|2022-05-25 04:56:10|197.16|195.06|197.16|195.06|197.16|195.06|197.16|195.06|1
1653454590000|2022-05-25 04:56:30|197.21|195.11|197.22|195.12|197.22|195.12|197.21|195.11|2
1653454600000|2022-05-25 04:56:40|197.24|195.14|197.23|195.13|197.24|195.14|197.23|195.13|2
1653454610000|2022-05-25 04:56:50|197.2|195.1|197.09|194.99|197.2|195.1|197.06|194.96|7
1653454620000|2022-05-25 04:57:00|197.1|195|197.08|194.98|197.1|195|197.08|194.98|5
1653454630000|2022-05-25 04:57:10|197.07|194.97|196.99|194.89|197.07|194.97|196.98|194.88|9
1653454640000|2022-05-25 04:57:20|196.98|194.88|196.99|194.89|196.99|194.89|196.98|194.88|2
1653454650000|2022-05-25 04:57:30|197.01|194.91|197.05|194.95|197.06|194.96|197.01|194.91|6
1653454660000|2022-05-25 04:57:40|197.04|194.94|197.04|194.94|197.05|194.95|197.01|194.91|7
1653454670000|2022-05-25 04:57:50|197.03|194.93|196.98|194.88|197.03|194.93|196.97|194.87|5
1653454680000|2022-05-25 04:58:00|196.99|194.89|196.94|194.84|197.01|194.91|196.94|194.84|6
1653454690000|2022-05-25 04:58:10|196.96|194.86|197.03|194.93|197.06|194.96|196.93|194.83|14
1653454700000|2022-05-25 04:58:20|197.04|194.94|197.01|194.91|197.06|194.96|197|194.9|9
1653454710000|2022-05-25 04:58:30|197.02|194.92|197.01|194.91|197.02|194.92|197.01|194.91|2
1653454720000|2022-05-25 04:58:40|196.99|194.89|197.02|194.92|197.03|194.93|196.98|194.88|7
1653454730000|2022-05-25 04:58:50|197.03|194.93|196.99|194.89|197.03|194.93|196.99|194.89|6
1653454740000|2022-05-25 04:59:00|197|194.9|196.99|194.89|197.01|194.91|196.99|194.89|7
1653454750000|2022-05-25 04:59:10|197|194.9|197.01|194.91|197.01|194.91|197|194.9|2
1653454760000|2022-05-25 04:59:20|197.06|194.96|197.08|194.98|197.08|194.98|197.06|194.96|2
1653454770000|2022-05-25 04:59:30|197.07|194.97|197.08|194.98|197.08|194.98|197.05|194.95|11
1653454780000|2022-05-25 04:59:40|197.1|195|197.1|195|197.11|195.01|197.09|194.99|8
1653454790000|2022-05-25 04:59:50|197.09|194.99|197.08|194.98|197.09|194.99|197.05|194.95|9
1653454800000|2022-05-25 05:00:00|197.07|194.97|196.92|194.82|197.07|194.97|196.92|194.82|12
1653454810000|2022-05-25 05:00:10|196.91|194.81|196.93|194.83|196.95|194.85|196.91|194.81|14
1653454820000|2022-05-25 05:00:20|196.95|194.85|196.93|194.83|196.97|194.87|196.93|194.83|5
1653454830000|2022-05-25 05:00:30|196.92|194.82|196.89|194.79|196.92|194.82|196.89|194.79|3
1653454840000|2022-05-25 05:00:40|196.91|194.81|196.96|194.86|196.96|194.86|196.91|194.81|3
1653454850000|2022-05-25 05:00:50|196.95|194.85|196.79|194.69|196.95|194.85|196.76|194.66|13
1653454860000|2022-05-25 05:01:00|196.78|194.68|196.86|194.76|196.87|194.77|196.76|194.66|11
1653454870000|2022-05-25 05:01:10|196.84|194.74|196.83|194.73|196.87|194.77|196.82|194.72|14
1653454880000|2022-05-25 05:01:20|196.82|194.72|196.85|194.75|196.85|194.75|196.82|194.72|9
1653454890000|2022-05-25 05:01:30|196.84|194.74|196.85|194.75|196.85|194.75|196.83|194.73|4
1653454900000|2022-05-25 05:01:40|196.84|194.74|196.79|194.69|196.84|194.74|196.78|194.68|6
1653454910000|2022-05-25 05:01:50|196.78|194.68|196.86|194.76|196.87|194.77|196.78|194.68|10
1653454920000|2022-05-25 05:02:00|196.85|194.75|196.86|194.76|196.86|194.76|196.85|194.75|2
1653454940000|2022-05-25 05:02:20|196.85|194.75|196.79|194.69|196.85|194.75|196.77|194.67|6
1653454950000|2022-05-25 05:02:30|196.78|194.68|196.84|194.74|196.86|194.76|196.77|194.67|13
1653454960000|2022-05-25 05:02:40|196.86|194.76|196.87|194.77|196.87|194.77|196.86|194.76|2
1653454970000|2022-05-25 05:02:50|196.86|194.76|196.85|194.75|196.87|194.77|196.85|194.75|3
1653454980000|2022-05-25 05:03:00|196.84|194.74|196.84|194.74|196.84|194.74|196.84|194.74|1
1653454990000|2022-05-25 05:03:10|196.82|194.72|196.76|194.66|196.82|194.72|196.76|194.66|11
1653455000000|2022-05-25 05:03:20|196.75|194.65|196.71|194.61|196.75|194.65|196.68|194.58|7
1653455030000|2022-05-25 05:03:50|196.73|194.63|196.73|194.63|196.73|194.63|196.73|194.63|1
1653455060000|2022-05-25 05:04:20|196.74|194.64|196.83|194.73|196.83|194.73|196.74|194.64|5
1653455070000|2022-05-25 05:04:30|196.82|194.72|196.83|194.73|196.83|194.73|196.81|194.71|4
1653455100000|2022-05-25 05:05:00|196.82|194.72|196.82|194.72|196.82|194.72|196.82|194.72|1
1653455110000|2022-05-25 05:05:10|196.83|194.73|196.82|194.72|196.83|194.73|196.82|194.72|2
1653455140000|2022-05-25 05:05:40|196.81|194.71|196.73|194.63|196.81|194.71|196.73|194.63|5
1653455150000|2022-05-25 05:05:50|196.7|194.6|196.62|194.52|196.7|194.6|196.62|194.52|5
1653455160000|2022-05-25 05:06:00|196.63|194.53|196.63|194.53|196.63|194.53|196.63|194.53|1
1653455170000|2022-05-25 05:06:10|196.65|194.55|196.65|194.55|196.66|194.56|196.65|194.55|5
1653455190000|2022-05-25 05:06:30|196.64|194.54|196.51|194.41|196.64|194.54|196.5|194.4|8
1653455200000|2022-05-25 05:06:40|196.52|194.42|196.5|194.4|196.52|194.42|196.49|194.39|5
1653455210000|2022-05-25 05:06:50|196.51|194.41|196.55|194.45|196.55|194.45|196.51|194.41|3
1653455220000|2022-05-25 05:07:00|196.56|194.46|196.52|194.42|196.61|194.51|196.51|194.41|10
1653455230000|2022-05-25 05:07:10|196.53|194.43|196.64|194.54|196.64|194.54|196.53|194.43|6
1653455240000|2022-05-25 05:07:20|196.65|194.55|196.65|194.55|196.65|194.55|196.65|194.55|1
1653455250000|2022-05-25 05:07:30|196.64|194.54|196.65|194.55|196.65|194.55|196.64|194.54|4
1653455260000|2022-05-25 05:07:40|196.64|194.54|196.65|194.55|196.65|194.55|196.64|194.54|2
1653455270000|2022-05-25 05:07:50|196.64|194.54|196.64|194.54|196.64|194.54|196.64|194.54|1
1653455290000|2022-05-25 05:08:10|196.63|194.53|196.55|194.45|196.64|194.54|196.55|194.45|8
1653455300000|2022-05-25 05:08:20|196.54|194.44|196.63|194.53|196.63|194.53|196.54|194.44|7
1653455310000|2022-05-25 05:08:30|196.62|194.52|196.63|194.53|196.63|194.53|196.62|194.52|2
1653455320000|2022-05-25 05:08:40|196.62|194.52|196.62|194.52|196.62|194.52|196.61|194.51|3
1653455330000|2022-05-25 05:08:50|196.61|194.51|196.61|194.51|196.62|194.52|196.61|194.51|3
1653455340000|2022-05-25 05:09:00|196.59|194.49|196.64|194.54|196.64|194.54|196.58|194.48|8
1653455350000|2022-05-25 05:09:10|196.63|194.53|196.62|194.52|196.63|194.53|196.62|194.52|2
1653455360000|2022-05-25 05:09:20|196.61|194.51|196.57|194.47|196.61|194.51|196.55|194.45|3
1653455370000|2022-05-25 05:09:30|196.55|194.45|196.55|194.45|196.55|194.45|196.55|194.45|1
1653455390000|2022-05-25 05:09:50|196.56|194.46|196.57|194.47|196.57|194.47|196.56|194.46|2
1653455400000|2022-05-25 05:10:00|196.58|194.48|196.59|194.49|196.59|194.49|196.58|194.48|2
1653455410000|2022-05-25 05:10:10|196.63|194.53|196.63|194.53|196.63|194.53|196.63|194.53|1
1653455430000|2022-05-25 05:10:30|196.62|194.52|196.63|194.53|196.63|194.53|196.62|194.52|2
1653455440000|2022-05-25 05:10:40|196.62|194.52|196.67|194.57|196.68|194.58|196.61|194.51|8
1653455450000|2022-05-25 05:10:50|196.68|194.58|196.68|194.58|196.68|194.58|196.67|194.57|3
1653455460000|2022-05-25 05:11:00|196.69|194.59|196.68|194.58|196.69|194.59|196.68|194.58|2
1653455480000|2022-05-25 05:11:20|196.69|194.59|196.67|194.57|196.7|194.6|196.67|194.57|4
1653455490000|2022-05-25 05:11:30|196.65|194.55|196.69|194.59|196.7|194.6|196.65|194.55|8
1653455500000|2022-05-25 05:11:40|196.7|194.6|196.82|194.72|196.84|194.74|196.7|194.6|10
1653455510000|2022-05-25 05:11:50|196.81|194.71|196.82|194.72|196.82|194.72|196.8|194.7|4
1653455520000|2022-05-25 05:12:00|196.81|194.71|196.73|194.63|196.82|194.72|196.71|194.61|11
1653455530000|2022-05-25 05:12:10|196.72|194.62|196.79|194.69|196.81|194.71|196.63|194.53|17
1653455540000|2022-05-25 05:12:20|196.78|194.68|196.82|194.72|196.83|194.73|196.78|194.68|10
1653455550000|2022-05-25 05:12:30|196.83|194.73|196.82|194.72|196.83|194.73|196.82|194.72|2
1653455560000|2022-05-25 05:12:40|196.83|194.73|196.83|194.73|196.83|194.73|196.83|194.73|1
1653455580000|2022-05-25 05:13:00|196.82|194.72|196.81|194.71|196.82|194.72|196.8|194.7|3
1653455590000|2022-05-25 05:13:10|196.82|194.72|196.89|194.79|196.89|194.79|196.81|194.71|10
1653455600000|2022-05-25 05:13:20|196.9|194.8|196.9|194.8|196.9|194.8|196.88|194.78|4
1653455610000|2022-05-25 05:13:30|196.91|194.81|196.92|194.82|196.92|194.82|196.9|194.8|6
1653455660000|2022-05-25 05:14:20|196.91|194.81|196.91|194.81|196.91|194.81|196.91|194.81|1
1653455670000|2022-05-25 05:14:30|196.92|194.82|196.92|194.82|196.92|194.82|196.92|194.82|1
1653455680000|2022-05-25 05:14:40|196.91|194.81|196.92|194.82|196.92|194.82|196.91|194.81|2
1653455690000|2022-05-25 05:14:50|196.91|194.81|196.91|194.81|196.92|194.82|196.91|194.81|5
1653455710000|2022-05-25 05:15:10|196.9|194.8|196.88|194.78|196.9|194.8|196.88|194.78|2
1653455720000|2022-05-25 05:15:20|196.89|194.79|196.92|194.82|196.92|194.82|196.88|194.78|8
1653455740000|2022-05-25 05:15:40|196.93|194.83|196.93|194.83|196.94|194.84|196.92|194.82|5
1653455750000|2022-05-25 05:15:50|196.92|194.82|196.93|194.83|196.93|194.83|196.92|194.82|2
1653455760000|2022-05-25 05:16:00|196.92|194.82|196.92|194.82|196.92|194.82|196.92|194.82|1
1653455770000|2022-05-25 05:16:10|196.93|194.83|196.94|194.84|196.94|194.84|196.93|194.83|2
1653455780000|2022-05-25 05:16:20|196.93|194.83|196.93|194.83|196.93|194.83|196.93|194.83|1
1653455790000|2022-05-25 05:16:30|196.94|194.84|196.93|194.83|196.95|194.85|196.93|194.83|4
1653455800000|2022-05-25 05:16:40|196.94|194.84|196.93|194.83|196.94|194.84|196.93|194.83|2
1653455810000|2022-05-25 05:16:50|196.94|194.84|197.05|194.95|197.06|194.96|196.92|194.82|11
1653455830000|2022-05-25 05:17:10|197.06|194.96|197.06|194.96|197.06|194.96|197.06|194.96|1
1653455840000|2022-05-25 05:17:20|197.07|194.97|197.05|194.95|197.08|194.98|197.05|194.95|6
1653455850000|2022-05-25 05:17:30|197.06|194.96|197.07|194.97|197.07|194.97|197.06|194.96|2
1653455860000|2022-05-25 05:17:40|197.08|194.98|197.12|195.02|197.12|195.02|197.07|194.97|8
1653455870000|2022-05-25 05:17:50|197.11|195.01|197.12|195.02|197.12|195.02|197.1|195|8
1653455880000|2022-05-25 05:18:00|197.11|195.01|197.11|195.01|197.12|195.02|197.1|195|5
1653455890000|2022-05-25 05:18:10|197.1|195|197.09|194.99|197.1|195|197.09|194.99|2
1653455900000|2022-05-25 05:18:20|197.1|195|197.11|195.01|197.11|195.01|197.1|195|2
1653455910000|2022-05-25 05:18:30|197.12|195.02|197.12|195.02|197.12|195.02|197.11|195.01|5
1653455920000|2022-05-25 05:18:40|197.11|195.01|197.16|195.06|197.16|195.06|197.11|195.01|5
1653455930000|2022-05-25 05:18:50|197.17|195.07|197.33|195.23|197.35|195.25|197.17|195.07|9
1653455940000|2022-05-25 05:19:00|197.32|195.22|197.31|195.21|197.34|195.24|197.31|195.21|5
1653455950000|2022-05-25 05:19:10|197.32|195.22|197.26|195.16|197.32|195.22|197.24|195.14|7
1653455960000|2022-05-25 05:19:20|197.25|195.15|197.24|195.14|197.26|195.16|197.24|195.14|4
1653455970000|2022-05-25 05:19:30|197.25|195.15|197.16|195.06|197.25|195.15|197.16|195.06|7
1653455980000|2022-05-25 05:19:40|197.17|195.07|197.19|195.09|197.2|195.1|197.17|195.07|10
1653455990000|2022-05-25 05:19:50|197.18|195.08|197.18|195.08|197.18|195.08|197.18|195.08|1
1653456020000|2022-05-25 05:20:20|197.21|195.11|197.21|195.11|197.24|195.14|197.21|195.11|7
1653456030000|2022-05-25 05:20:30|197.2|195.1|197.14|195.04|197.2|195.1|197.14|195.04|7
1653456050000|2022-05-25 05:20:50|197.13|195.03|197.14|195.04|197.15|195.05|197.13|195.03|5
1653456060000|2022-05-25 05:21:00|197.13|195.03|197.14|195.04|197.15|195.05|197.13|195.03|5
1653456080000|2022-05-25 05:21:20|197.13|195.03|197.08|194.98|197.13|195.03|197.08|194.98|8
1653456090000|2022-05-25 05:21:30|197.09|194.99|197.08|194.98|197.1|195|197.08|194.98|6
1653456100000|2022-05-25 05:21:40|197.1|195|197.11|195.01|197.12|195.02|197.1|195|3
1653456110000|2022-05-25 05:21:50|197.1|195|197.05|194.95|197.1|195|197.05|194.95|5
1653456120000|2022-05-25 05:22:00|197.07|194.97|197.05|194.95|197.09|194.99|197.05|194.95|10
1653456130000|2022-05-25 05:22:10|197.08|194.98|197.19|195.09|197.19|195.09|197.08|194.98|7
1653456140000|2022-05-25 05:22:20|197.23|195.13|197.21|195.11|197.24|195.14|197.2|195.1|13
1653456150000|2022-05-25 05:22:30|197.2|195.1|197.2|195.1|197.21|195.11|197.19|195.09|4
1653456160000|2022-05-25 05:22:40|197.21|195.11|197.21|195.11|197.21|195.11|197.21|195.11|1
1653456170000|2022-05-25 05:22:50|197.2|195.1|197.2|195.1|197.2|195.1|197.2|195.1|1
1653456190000|2022-05-25 05:23:10|197.19|195.09|197.19|195.09|197.21|195.11|197.19|195.09|4
1653456200000|2022-05-25 05:23:20|197.21|195.11|197.2|195.1|197.21|195.11|197.2|195.1|2
1653456220000|2022-05-25 05:23:40|197.18|195.08|197.18|195.08|197.18|195.08|197.18|195.08|1
1653456230000|2022-05-25 05:23:50|197.19|195.09|197.13|195.03|197.19|195.09|197.12|195.02|6
1653456240000|2022-05-25 05:24:00|197.11|195.01|196.98|194.88|197.11|195.01|196.97|194.87|13
1653456260000|2022-05-25 05:24:20|196.94|194.84|196.9|194.8|196.94|194.84|196.9|194.8|3
1653456270000|2022-05-25 05:24:30|196.91|194.81|196.94|194.84|196.94|194.84|196.91|194.81|6
1653456280000|2022-05-25 05:24:40|196.93|194.83|196.95|194.85|196.95|194.85|196.92|194.82|6
1653456290000|2022-05-25 05:24:50|196.96|194.86|197.23|195.13|197.23|195.13|196.96|194.86|17
1653456300000|2022-05-25 05:25:00|197.24|195.14|197.11|195.01|197.25|195.15|197.11|195.01|15
1653456310000|2022-05-25 05:25:10|197.12|195.02|197.14|195.04|197.16|195.06|197.12|195.02|8
1653456320000|2022-05-25 05:25:20|197.15|195.05|197.15|195.05|197.16|195.06|197.12|195.02|8
1653456330000|2022-05-25 05:25:30|197.14|195.04|197.04|194.94|197.14|195.04|197.04|194.94|7
1653456340000|2022-05-25 05:25:40|197.03|194.93|197.05|194.95|197.08|194.98|196.98|194.88|11
1653456350000|2022-05-25 05:25:50|197.04|194.94|197.03|194.93|197.06|194.96|197.03|194.93|6
1653456360000|2022-05-25 05:26:00|197.02|194.92|197.01|194.91|197.02|194.92|197|194.9|8
1653456370000|2022-05-25 05:26:10|197|194.9|197.06|194.96|197.09|194.99|196.99|194.89|13
1653456380000|2022-05-25 05:26:20|197.07|194.97|197.07|194.97|197.07|194.97|197.05|194.95|5
1653456390000|2022-05-25 05:26:30|197.06|194.96|197|194.9|197.06|194.96|197|194.9|5
1653456400000|2022-05-25 05:26:40|196.99|194.89|196.97|194.87|197|194.9|196.97|194.87|4
1653456410000|2022-05-25 05:26:50|196.98|194.88|196.99|194.89|197.03|194.93|196.98|194.88|14
1653456420000|2022-05-25 05:27:00|196.98|194.88|196.96|194.86|196.98|194.88|196.96|194.86|3
1653456430000|2022-05-25 05:27:10|196.95|194.85|196.82|194.72|196.95|194.85|196.81|194.71|11
1653456440000|2022-05-25 05:27:20|196.83|194.73|196.85|194.75|196.9|194.8|196.83|194.73|9
1653456450000|2022-05-25 05:27:30|196.82|194.72|196.81|194.71|196.82|194.72|196.8|194.7|6
1653456460000|2022-05-25 05:27:40|196.82|194.72|196.82|194.72|196.82|194.72|196.81|194.71|3
1653456470000|2022-05-25 05:27:50|196.81|194.71|196.7|194.6|196.81|194.71|196.7|194.6|8
1653456480000|2022-05-25 05:28:00|196.69|194.59|196.78|194.68|196.79|194.69|196.66|194.56|15
1653456490000|2022-05-25 05:28:10|196.79|194.69|196.8|194.7|196.8|194.7|196.78|194.68|7
1653456500000|2022-05-25 05:28:20|196.85|194.75|196.86|194.76|196.92|194.82|196.85|194.75|16
1653456510000|2022-05-25 05:28:30|196.87|194.77|196.89|194.79|196.9|194.8|196.85|194.75|11
1653456520000|2022-05-25 05:28:40|196.9|194.8|196.85|194.75|196.9|194.8|196.85|194.75|5
1653456530000|2022-05-25 05:28:50|196.87|194.77|196.83|194.73|196.87|194.77|196.82|194.72|9
1653456540000|2022-05-25 05:29:00|196.82|194.72|196.86|194.76|196.86|194.76|196.82|194.72|8
1653456550000|2022-05-25 05:29:10|196.85|194.75|196.91|194.81|196.92|194.82|196.85|194.75|10
1653456560000|2022-05-25 05:29:20|196.9|194.8|196.9|194.8|196.92|194.82|196.9|194.8|6
1653456570000|2022-05-25 05:29:30|196.88|194.78|196.86|194.76|196.89|194.79|196.86|194.76|6
1653456580000|2022-05-25 05:29:40|196.88|194.78|196.88|194.78|196.88|194.78|196.87|194.77|3
1653456590000|2022-05-25 05:29:50|196.87|194.77|196.82|194.72|196.87|194.77|196.81|194.71|5
1653456600000|2022-05-25 05:30:00|196.81|194.71|196.81|194.71|196.81|194.71|196.81|194.71|1
1653456610000|2022-05-25 05:30:10|196.85|194.75|196.83|194.73|196.85|194.75|196.81|194.71|6
1653456620000|2022-05-25 05:30:20|196.84|194.74|196.83|194.73|196.84|194.74|196.83|194.73|2
1653456630000|2022-05-25 05:30:30|196.82|194.72|196.81|194.71|196.84|194.74|196.8|194.7|10
1653456640000|2022-05-25 05:30:40|196.77|194.67|196.66|194.56|196.78|194.68|196.65|194.55|14
1653456650000|2022-05-25 05:30:50|196.68|194.58|196.67|194.57|196.68|194.58|196.67|194.57|2
1653456660000|2022-05-25 05:31:00|196.66|194.56|196.6|194.5|196.66|194.56|196.6|194.5|4
1653456680000|2022-05-25 05:31:20|196.59|194.49|196.38|194.28|196.59|194.49|196.38|194.28|9
1653456690000|2022-05-25 05:31:30|196.32|194.22|196.34|194.24|196.35|194.25|196.32|194.22|8
1653456700000|2022-05-25 05:31:40|196.35|194.25|196.15|194.05|196.35|194.25|196.15|194.05|8
1653456710000|2022-05-25 05:31:50|196.14|194.04|196.02|193.92|196.14|194.04|196.01|193.91|13
1653456720000|2022-05-25 05:32:00|196.01|193.91|195.96|193.86|196.02|193.92|195.96|193.86|5
1653456730000|2022-05-25 05:32:10|195.95|193.85|196|193.9|196.02|193.92|195.86|193.76|13
1653456740000|2022-05-25 05:32:20|196.01|193.91|195.96|193.86|196.01|193.91|195.96|193.86|10
1653456750000|2022-05-25 05:32:30|195.95|193.85|196.03|193.93|196.08|193.98|195.87|193.77|16
1653456760000|2022-05-25 05:32:40|196.01|193.91|196.03|193.93|196.03|193.93|195.9|193.8|10
1653456770000|2022-05-25 05:32:50|196.04|193.94|196.03|193.93|196.05|193.95|196.01|193.91|14
1653456780000|2022-05-25 05:33:00|196.04|193.94|195.88|193.78|196.04|193.94|195.88|193.78|13
1653456790000|2022-05-25 05:33:10|195.87|193.77|195.92|193.82|195.97|193.87|195.87|193.77|19
1653456800000|2022-05-25 05:33:20|195.93|193.83|195.84|193.74|195.93|193.83|195.84|193.74|6
1653456810000|2022-05-25 05:33:30|195.79|193.69|195.69|193.59|195.8|193.7|195.69|193.59|18
1653456820000|2022-05-25 05:33:40|195.68|193.58|195.41|193.31|195.68|193.58|195.4|193.3|15
1653456830000|2022-05-25 05:33:50|195.42|193.32|195.32|193.22|195.42|193.32|195.31|193.21|18
1653456840000|2022-05-25 05:34:00|195.33|193.23|195.3|193.2|195.34|193.24|195.3|193.2|18
1653456850000|2022-05-25 05:34:10|195.32|193.22|195.37|193.27|195.37|193.27|195.31|193.21|9
1653456860000|2022-05-25 05:34:20|195.39|193.29|195.63|193.53|195.63|193.53|195.38|193.28|16
1653456870000|2022-05-25 05:34:30|195.6|193.5|195.52|193.42|195.6|193.5|195.52|193.42|15
1653456880000|2022-05-25 05:34:40|195.51|193.41|195.56|193.46|195.56|193.46|195.51|193.41|9
1653456890000|2022-05-25 05:34:50|195.55|193.45|195.46|193.36|195.55|193.45|195.46|193.36|10
1653456900000|2022-05-25 05:35:00|195.47|193.37|195.47|193.37|195.54|193.44|195.46|193.36|14
1653456910000|2022-05-25 05:35:10|195.46|193.36|195.44|193.34|195.46|193.36|195.41|193.31|13
1653456920000|2022-05-25 05:35:20|195.45|193.35|195.51|193.41|195.52|193.42|195.45|193.35|15
1653456930000|2022-05-25 05:35:30|195.5|193.4|195.51|193.41|195.51|193.41|195.4|193.3|15
1653456940000|2022-05-25 05:35:40|195.47|193.37|195.55|193.45|195.56|193.46|195.47|193.37|9
1653456950000|2022-05-25 05:35:50|195.56|193.46|195.59|193.49|195.59|193.49|195.54|193.44|13
1653456960000|2022-05-25 05:36:00|195.57|193.47|195.57|193.47|195.6|193.5|195.56|193.46|15
1653456970000|2022-05-25 05:36:10|195.58|193.48|195.49|193.39|195.58|193.48|195.49|193.39|10
1653456980000|2022-05-25 05:36:20|195.48|193.38|195.45|193.35|195.53|193.43|195.43|193.33|14
1653456990000|2022-05-25 05:36:30|195.44|193.34|195.43|193.33|195.51|193.41|195.34|193.24|26
1653457000000|2022-05-25 05:36:40|195.41|193.31|195.41|193.31|195.42|193.32|195.4|193.3|6
1653457010000|2022-05-25 05:36:50|195.42|193.32|195.36|193.26|195.42|193.32|195.33|193.23|9
1653457020000|2022-05-25 05:37:00|195.35|193.25|195.38|193.28|195.38|193.28|195.35|193.25|4
1653457030000|2022-05-25 05:37:10|195.39|193.29|195.52|193.42|195.53|193.43|195.39|193.29|7
1653457040000|2022-05-25 05:37:20|195.53|193.43|195.56|193.46|195.56|193.46|195.53|193.43|4
1653457050000|2022-05-25 05:37:30|195.55|193.45|195.54|193.44|195.56|193.46|195.54|193.44|8
1653457060000|2022-05-25 05:37:40|195.55|193.45|195.49|193.39|195.55|193.45|195.49|193.39|7
1653457070000|2022-05-25 05:37:50|195.5|193.4|195.56|193.46|195.57|193.47|195.5|193.4|7
1653457080000|2022-05-25 05:38:00|195.57|193.47|195.52|193.42|195.57|193.47|195.51|193.41|10
1653457100000|2022-05-25 05:38:20|195.51|193.41|195.52|193.42|195.52|193.42|195.51|193.41|2
1653457110000|2022-05-25 05:38:30|195.53|193.43|195.55|193.45|195.55|193.45|195.53|193.43|3
1653457120000|2022-05-25 05:38:40|195.56|193.46|195.57|193.47|195.57|193.47|195.56|193.46|2
1653457130000|2022-05-25 05:38:50|195.56|193.46|195.59|193.49|195.59|193.49|195.56|193.46|4
1653457140000|2022-05-25 05:39:00|195.58|193.48|195.46|193.36|195.58|193.48|195.45|193.35|8
1653457150000|2022-05-25 05:39:10|195.45|193.35|195.37|193.27|195.45|193.35|195.36|193.26|9
1653457160000|2022-05-25 05:39:20|195.36|193.26|195.54|193.44|195.54|193.44|195.32|193.22|14
1653457170000|2022-05-25 05:39:30|195.55|193.45|195.56|193.46|195.56|193.46|195.54|193.44|5
1653457200000|2022-05-25 05:40:00|195.57|193.47|195.61|193.51|195.62|193.52|195.57|193.47|6
1653457210000|2022-05-25 05:40:10|195.62|193.52|195.76|193.66|195.76|193.66|195.6|193.5|9
1653457220000|2022-05-25 05:40:20|195.73|193.63|195.86|193.76|195.86|193.76|195.73|193.63|11
1653457230000|2022-05-25 05:40:30|195.85|193.75|195.76|193.66|195.86|193.76|195.76|193.66|10
1653457240000|2022-05-25 05:40:40|195.78|193.68|195.81|193.71|195.81|193.71|195.77|193.67|7
1653457250000|2022-05-25 05:40:50|195.82|193.72|195.86|193.76|195.86|193.76|195.82|193.72|5
1653457260000|2022-05-25 05:41:00|195.85|193.75|195.84|193.74|195.85|193.75|195.84|193.74|2
1653457270000|2022-05-25 05:41:10|195.85|193.75|195.91|193.81|195.91|193.81|195.85|193.75|6
1653457290000|2022-05-25 05:41:30|195.9|193.8|195.89|193.79|195.9|193.8|195.89|193.79|2
1653457300000|2022-05-25 05:41:40|195.9|193.8|195.91|193.81|195.92|193.82|195.9|193.8|4
1653457310000|2022-05-25 05:41:50|195.9|193.8|195.9|193.8|195.9|193.8|195.9|193.8|1
1653457320000|2022-05-25 05:42:00|195.89|193.79|195.92|193.82|195.92|193.82|195.89|193.79|10
1653457330000|2022-05-25 05:42:10|195.91|193.81|195.91|193.81|195.91|193.81|195.91|193.81|1
1653457350000|2022-05-25 05:42:30|196.27|194.17|196.46|194.36|196.55|194.45|196.27|194.17|21
1653457360000|2022-05-25 05:42:40|196.47|194.37|196.53|194.43|196.58|194.48|196.46|194.36|23
1653457370000|2022-05-25 05:42:50|196.55|194.45|196.45|194.35|196.6|194.5|196.45|194.35|24
1653457380000|2022-05-25 05:43:00|196.44|194.34|196.48|194.38|196.48|194.38|196.44|194.34|11
1653457390000|2022-05-25 05:43:10|196.49|194.39|196.54|194.44|196.58|194.48|196.49|194.39|12
1653457400000|2022-05-25 05:43:20|196.53|194.43|196.5|194.4|196.54|194.44|196.48|194.38|23
1653457410000|2022-05-25 05:43:30|196.49|194.39|196.49|194.39|196.53|194.43|196.49|194.39|13
1653457420000|2022-05-25 05:43:40|196.5|194.4|196.48|194.38|196.51|194.41|196.47|194.37|18
1653457430000|2022-05-25 05:43:50|196.49|194.39|196.49|194.39|196.5|194.4|196.47|194.37|10
1653457440000|2022-05-25 05:44:00|196.48|194.38|196.5|194.4|196.5|194.4|196.47|194.37|7
1653457450000|2022-05-25 05:44:10|196.49|194.39|196.48|194.38|196.49|194.39|196.48|194.38|2
1653457460000|2022-05-25 05:44:20|196.47|194.37|196.55|194.45|196.55|194.45|196.47|194.37|5
1653457470000|2022-05-25 05:44:30|196.54|194.44|196.54|194.44|196.55|194.45|196.54|194.44|5
1653457480000|2022-05-25 05:44:40|196.48|194.38|196.41|194.31|196.48|194.38|196.39|194.29|13
1653457490000|2022-05-25 05:44:50|196.42|194.32|196.42|194.32|196.42|194.32|196.39|194.29|5
1653457500000|2022-05-25 05:45:00|196.41|194.31|196.55|194.45|196.55|194.45|196.41|194.31|6
1653457510000|2022-05-25 05:45:10|196.54|194.44|196.57|194.47|196.57|194.47|196.52|194.42|17
1653457520000|2022-05-25 05:45:20|196.54|194.44|196.55|194.45|196.57|194.47|196.54|194.44|5
1653457530000|2022-05-25 05:45:30|196.57|194.47|196.52|194.42|196.57|194.47|196.52|194.42|5
1653457540000|2022-05-25 05:45:40|196.51|194.41|196.47|194.37|196.51|194.41|196.47|194.37|6
1653457550000|2022-05-25 05:45:50|196.46|194.36|196.45|194.35|196.46|194.36|196.45|194.35|2
1653457560000|2022-05-25 05:46:00|196.44|194.34|196.43|194.33|196.45|194.35|196.41|194.31|10
1653457580000|2022-05-25 05:46:20|196.42|194.32|196.39|194.29|196.42|194.32|196.39|194.29|4
1653457610000|2022-05-25 05:46:50|195.93|193.83|195.81|193.71|195.93|193.83|195.8|193.7|16
1653457620000|2022-05-25 05:47:00|195.82|193.72|195.66|193.56|195.82|193.72|195.66|193.56|8
1653457630000|2022-05-25 05:47:10|195.65|193.55|195.65|193.55|195.66|193.56|195.65|193.55|5
1653457640000|2022-05-25 05:47:20|195.66|193.56|195.66|193.56|195.66|193.56|195.66|193.56|1
1653457650000|2022-05-25 05:47:30|195.65|193.55|195.64|193.54|195.66|193.56|195.62|193.52|6
1653457660000|2022-05-25 05:47:40|195.63|193.53|195.61|193.51|195.63|193.53|195.61|193.51|2
1653457670000|2022-05-25 05:47:50|195.6|193.5|195.59|193.49|195.6|193.5|195.59|193.49|2
1653457680000|2022-05-25 05:48:00|195.58|193.48|195.42|193.32|195.58|193.48|195.41|193.31|9
1653457690000|2022-05-25 05:48:10|195.41|193.31|195.3|193.2|195.41|193.31|195.3|193.2|12
1653457700000|2022-05-25 05:48:20|195.29|193.19|195.04|192.94|195.29|193.19|195.03|192.93|9
1653457710000|2022-05-25 05:48:30|195.05|192.95|194.8|192.7|195.05|192.95|194.75|192.65|11
1653457720000|2022-05-25 05:48:40|194.81|192.71|194.83|192.73|194.85|192.75|194.81|192.71|11
1653457730000|2022-05-25 05:48:50|194.8|192.7|194.75|192.65|194.81|192.71|194.74|192.64|8
1653457740000|2022-05-25 05:49:00|194.78|192.68|194.85|192.75|194.91|192.81|194.78|192.68|11
1653457750000|2022-05-25 05:49:10|194.84|192.74|194.85|192.75|194.87|192.77|194.82|192.72|14
1653457760000|2022-05-25 05:49:20|194.84|192.74|194.81|192.71|194.86|192.76|194.81|192.71|9
1653457770000|2022-05-25 05:49:30|194.82|192.72|194.81|192.71|194.85|192.75|194.81|192.71|18
1653457780000|2022-05-25 05:49:40|194.82|192.72|194.74|192.64|194.87|192.77|194.73|192.63|24
1653457790000|2022-05-25 05:49:50|194.73|192.63|194.74|192.64|194.74|192.64|194.71|192.61|5
1653457800000|2022-05-25 05:50:00|194.73|192.63|194.74|192.64|194.74|192.64|194.7|192.6|12
1653457810000|2022-05-25 05:50:10|194.73|192.63|194.78|192.68|194.79|192.69|194.73|192.63|8
1653457820000|2022-05-25 05:50:20|194.77|192.67|194.76|192.66|194.78|192.68|194.76|192.66|9
1653457830000|2022-05-25 05:50:30|194.77|192.67|194.77|192.67|194.79|192.69|194.77|192.67|15
1653457840000|2022-05-25 05:50:40|194.79|192.69|194.81|192.71|194.81|192.71|194.79|192.69|2
1653457850000|2022-05-25 05:50:50|194.79|192.69|194.71|192.61|194.8|192.7|194.71|192.61|11
1653457860000|2022-05-25 05:51:00|194.7|192.6|194.59|192.49|194.73|192.63|194.53|192.43|9
1653457870000|2022-05-25 05:51:10|194.58|192.48|194.59|192.49|194.59|192.49|194.58|192.48|2
1653457880000|2022-05-25 05:51:20|194.58|192.48|194.61|192.51|194.63|192.53|194.58|192.48|11
1653457890000|2022-05-25 05:51:30|194.62|192.52|194.63|192.53|194.68|192.58|194.6|192.5|10
1653457900000|2022-05-25 05:51:40|194.64|192.54|194.57|192.47|194.66|192.56|194.56|192.46|22
1653457910000|2022-05-25 05:51:50|194.6|192.5|194.53|192.43|194.6|192.5|194.53|192.43|10
1653457920000|2022-05-25 05:52:00|194.52|192.42|194.31|192.21|194.52|192.42|194.3|192.2|17
1653457930000|2022-05-25 05:52:10|194.3|192.2|194.27|192.17|194.33|192.23|194.27|192.17|9
1653457940000|2022-05-25 05:52:20|194.29|192.19|194.24|192.14|194.3|192.2|194.24|192.14|18
1653457950000|2022-05-25 05:52:30|194.22|192.12|194.24|192.14|194.24|192.14|194.19|192.09|19
1653457960000|2022-05-25 05:52:40|194.23|192.13|194.23|192.13|194.24|192.14|194.22|192.12|7
1653457970000|2022-05-25 05:52:50|194.22|192.12|194.23|192.13|194.25|192.15|194.21|192.11|11
1653457980000|2022-05-25 05:53:00|194.24|192.14|194.22|192.12|194.25|192.15|194.22|192.12|14
1653457990000|2022-05-25 05:53:10|194.23|192.13|194.22|192.12|194.24|192.14|194.21|192.11|9
1653458000000|2022-05-25 05:53:20|194.24|192.14|194.23|192.13|194.24|192.14|194.22|192.12|6
1653458010000|2022-05-25 05:53:30|194.22|192.12|194.01|191.91|194.22|192.12|194.01|191.91|12
1653458020000|2022-05-25 05:53:40|194.02|191.92|193.99|191.89|194.03|191.93|193.95|191.85|13
1653458030000|2022-05-25 05:53:50|194.01|191.91|194.71|192.61|194.86|192.76|194.01|191.91|27
1653458040000|2022-05-25 05:54:00|194.72|192.62|194.92|192.82|194.92|192.82|194.66|192.56|25
1653458050000|2022-05-25 05:54:10|194.94|192.84|195|192.9|195.01|192.91|194.9|192.8|26
1653458060000|2022-05-25 05:54:20|194.95|192.85|194.84|192.74|195.01|192.91|194.82|192.72|21
1653458070000|2022-05-25 05:54:30|194.83|192.73|194.85|192.75|194.85|192.75|194.8|192.7|19
1653458080000|2022-05-25 05:54:40|194.86|192.76|194.83|192.73|194.87|192.77|194.77|192.67|23
1653458090000|2022-05-25 05:54:50|194.8|192.7|194.9|192.8|194.9|192.8|194.76|192.66|25
1653458100000|2022-05-25 05:55:00|194.91|192.81|194.99|192.89|195.01|192.91|194.91|192.81|17
1653458110000|2022-05-25 05:55:10|195|192.9|195.04|192.94|195.04|192.94|194.97|192.87|14
1653458120000|2022-05-25 05:55:20|195.02|192.92|194.99|192.89|195.02|192.92|194.97|192.87|8
1653458130000|2022-05-25 05:55:30|195|192.9|194.98|192.88|195|192.9|194.98|192.88|5
1653458140000|2022-05-25 05:55:40|194.99|192.89|194.98|192.88|195|192.9|194.97|192.87|6
1653458150000|2022-05-25 05:55:50|194.99|192.89|195|192.9|195.01|192.91|194.98|192.88|7
1653458160000|2022-05-25 05:56:00|194.98|192.88|195.18|193.08|195.18|193.08|194.98|192.88|9
1653458170000|2022-05-25 05:56:10|195.23|193.13|195.33|193.23|195.34|193.24|195.21|193.11|10
1653458180000|2022-05-25 05:56:20|195.31|193.21|195.3|193.2|195.31|193.21|195.29|193.19|5
1653458190000|2022-05-25 05:56:30|195.31|193.21|195.34|193.24|195.35|193.25|195.3|193.2|10
1653458200000|2022-05-25 05:56:40|195.35|193.25|195.33|193.23|195.36|193.26|195.29|193.19|8
1653458210000|2022-05-25 05:56:50|195.29|193.19|195.32|193.22|195.35|193.25|195.29|193.19|6
1653458220000|2022-05-25 05:57:00|195.31|193.21|195.17|193.07|195.31|193.21|195.17|193.07|20
1653458230000|2022-05-25 05:57:10|195.16|193.06|195.15|193.05|195.18|193.08|195.13|193.03|9
1653458240000|2022-05-25 05:57:20|195.14|193.04|195.13|193.03|195.14|193.04|195.1|193|9
1653458250000|2022-05-25 05:57:30|195.14|193.04|195.16|193.06|195.16|193.06|195.14|193.04|7
1653458260000|2022-05-25 05:57:40|195.19|193.09|195.12|193.02|195.19|193.09|195.11|193.01|16
1653458270000|2022-05-25 05:57:50|195.11|193.01|195.17|193.07|195.18|193.08|195.11|193.01|7
1653458280000|2022-05-25 05:58:00|195.16|193.06|195.16|193.06|195.16|193.06|195.16|193.06|1
1653458290000|2022-05-25 05:58:10|195.17|193.07|195.16|193.06|195.17|193.07|195.15|193.05|4
1653458300000|2022-05-25 05:58:20|195.15|193.05|195.15|193.05|195.15|193.05|195.15|193.05|1
1653458310000|2022-05-25 05:58:30|195.17|193.07|195.15|193.05|195.17|193.07|195.14|193.04|5
1653458320000|2022-05-25 05:58:40|195.13|193.03|195.14|193.04|195.14|193.04|195.13|193.03|2
1653458330000|2022-05-25 05:58:50|195.13|193.03|195.21|193.11|195.22|193.12|195.13|193.03|9
1653458340000|2022-05-25 05:59:00|195.22|193.12|195.17|193.07|195.22|193.12|195.16|193.06|13
1653458350000|2022-05-25 05:59:10|195.18|193.08|195.17|193.07|195.18|193.08|195.14|193.04|8
1653458360000|2022-05-25 05:59:20|195.16|193.06|195.31|193.21|195.39|193.29|195.16|193.06|13
1653458370000|2022-05-25 05:59:30|195.28|193.18|195.26|193.16|195.3|193.2|195.2|193.1|18
1653458380000|2022-05-25 05:59:40|195.28|193.18|195.29|193.19|195.3|193.2|195.28|193.18|3
1653458390000|2022-05-25 05:59:50|195.28|193.18|195.31|193.21|195.31|193.21|195.28|193.18|2
1653458400000|2022-05-25 06:00:00|195.33|193.23|195.37|193.27|195.38|193.28|195.27|193.17|19
1653458410000|2022-05-25 06:00:10|195.36|193.26|195.54|193.44|195.54|193.44|195.35|193.25|13
1653458420000|2022-05-25 06:00:20|195.57|193.47|195.56|193.46|195.64|193.54|195.56|193.46|13
1653458430000|2022-05-25 06:00:30|195.57|193.47|195.38|193.28|195.57|193.47|195.36|193.26|16
1653458440000|2022-05-25 06:00:40|195.37|193.27|195.25|193.15|195.39|193.29|195.23|193.13|16
1653458450000|2022-05-25 06:00:50|195.24|193.14|195.02|192.92|195.24|193.14|195.01|192.91|26
1653458460000|2022-05-25 06:01:00|195.04|192.94|195.19|193.09|195.21|193.11|195.03|192.93|23
1653458470000|2022-05-25 06:01:10|195.21|193.11|195.3|193.2|195.38|193.28|195.2|193.1|16
1653458480000|2022-05-25 06:01:20|195.29|193.19|195.34|193.24|195.34|193.24|195.29|193.19|8
1653458490000|2022-05-25 06:01:30|195.35|193.25|195.34|193.24|195.35|193.25|195.34|193.24|2
1653458500000|2022-05-25 06:01:40|195.32|193.22|195.35|193.25|195.35|193.25|195.32|193.22|3
1653458510000|2022-05-25 06:01:50|195.33|193.23|195.23|193.13|195.34|193.24|195.23|193.13|11
1653458520000|2022-05-25 06:02:00|195.21|193.11|195.2|193.1|195.22|193.12|195.2|193.1|7
1653458530000|2022-05-25 06:02:10|195.19|193.09|195.24|193.14|195.24|193.14|195.19|193.09|10
1653458540000|2022-05-25 06:02:20|195.23|193.13|195.16|193.06|195.24|193.14|195.15|193.05|12
1653458550000|2022-05-25 06:02:30|195.15|193.05|195.15|193.05|195.18|193.08|195.14|193.04|6
1653458560000|2022-05-25 06:02:40|195.14|193.04|195.11|193.01|195.14|193.04|195.11|193.01|7
1653458570000|2022-05-25 06:02:50|195.1|193|195.09|192.99|195.11|193.01|195.09|192.99|6
1653458580000|2022-05-25 06:03:00|195.08|192.98|195.08|192.98|195.09|192.99|195.06|192.96|4
1653458590000|2022-05-25 06:03:10|195.07|192.97|195.09|192.99|195.09|192.99|195.06|192.96|7
1653458600000|2022-05-25 06:03:20|195.08|192.98|195.09|192.99|195.09|192.99|195.06|192.96|5
1653458610000|2022-05-25 06:03:30|195.08|192.98|194.98|192.88|195.09|192.99|194.98|192.88|8
1653458620000|2022-05-25 06:03:40|194.97|192.87|194.98|192.88|194.98|192.88|194.97|192.87|2
1653458630000|2022-05-25 06:03:50|195.04|192.94|195.03|192.93|195.04|192.94|195.03|192.93|2
1653458640000|2022-05-25 06:04:00|195.02|192.92|195.01|192.91|195.04|192.94|195.01|192.91|10
1653458650000|2022-05-25 06:04:10|195.02|192.92|195.24|193.14|195.38|193.28|195|192.9|16
1653458660000|2022-05-25 06:04:20|195.2|193.1|195.08|192.98|195.22|193.12|195.08|192.98|12
1653458670000|2022-05-25 06:04:30|195.09|192.99|195.09|192.99|195.14|193.04|195.09|192.99|14
1653458680000|2022-05-25 06:04:40|195.08|192.98|195.09|192.99|195.09|192.99|195.07|192.97|4
1653458690000|2022-05-25 06:04:50|195.1|193|195.2|193.1|195.2|193.1|195.1|193|10
1653458700000|2022-05-25 06:05:00|195.19|193.09|194.58|192.48|195.19|193.09|194.54|192.44|31
1653458710000|2022-05-25 06:05:10|194.57|192.47|194.56|192.46|194.64|192.54|194.56|192.46|25
1653458720000|2022-05-25 06:05:20|194.57|192.47|194.62|192.52|194.65|192.55|194.55|192.45|13
1653458730000|2022-05-25 06:05:30|194.61|192.51|194.66|192.56|194.66|192.56|194.61|192.51|12
1653458740000|2022-05-25 06:05:40|194.65|192.55|194.65|192.55|194.67|192.57|194.65|192.55|8
1653458750000|2022-05-25 06:05:50|194.66|192.56|194.69|192.59|194.84|192.74|194.66|192.56|18
1653458760000|2022-05-25 06:06:00|194.7|192.6|194.69|192.59|194.7|192.6|194.69|192.59|4
1653458770000|2022-05-25 06:06:10|194.71|192.61|194.68|192.58|194.71|192.61|194.67|192.57|9
1653458780000|2022-05-25 06:06:20|194.67|192.57|194.65|192.55|194.69|192.59|194.64|192.54|13
1653458790000|2022-05-25 06:06:30|194.66|192.56|194.7|192.6|194.7|192.6|194.64|192.54|10
1653458800000|2022-05-25 06:06:40|194.69|192.59|194.84|192.74|194.84|192.74|194.68|192.58|16
1653458810000|2022-05-25 06:06:50|194.86|192.76|194.78|192.68|194.86|192.76|194.76|192.66|12
1653458820000|2022-05-25 06:07:00|194.79|192.69|194.8|192.7|194.8|192.7|194.79|192.69|6
1653458830000|2022-05-25 06:07:10|194.79|192.69|194.84|192.74|194.86|192.76|194.79|192.69|8
1653458840000|2022-05-25 06:07:20|194.87|192.77|194.8|192.7|194.98|192.88|194.8|192.7|18
1653458850000|2022-05-25 06:07:30|194.78|192.68|194.74|192.64|194.78|192.68|194.74|192.64|10
1653458860000|2022-05-25 06:07:40|194.73|192.63|194.69|192.59|194.74|192.64|194.68|192.58|6
1653458870000|2022-05-25 06:07:50|194.68|192.58|194.57|192.47|194.68|192.58|194.54|192.44|11
1653458880000|2022-05-25 06:08:00|194.56|192.46|194.37|192.27|194.56|192.46|194.32|192.22|11
1653458890000|2022-05-25 06:08:10|194.36|192.26|194.34|192.24|194.37|192.27|194.34|192.24|9
1653458900000|2022-05-25 06:08:20|194.35|192.25|194.67|192.57|194.67|192.57|194.35|192.25|14
1653458910000|2022-05-25 06:08:30|194.74|192.64|194.67|192.57|194.75|192.65|194.65|192.55|15
1653458920000|2022-05-25 06:08:40|194.66|192.56|194.66|192.56|194.66|192.56|194.65|192.55|5
1653458930000|2022-05-25 06:08:50|194.65|192.55|194.68|192.58|194.68|192.58|194.65|192.55|6
1653458940000|2022-05-25 06:09:00|194.7|192.6|194.73|192.63|194.73|192.63|194.69|192.59|5
1653458950000|2022-05-25 06:09:10|194.67|192.57|194.61|192.51|194.67|192.57|194.61|192.51|13
1653458960000|2022-05-25 06:09:20|194.6|192.5|194.44|192.34|194.6|192.5|194.44|192.34|7
1653458970000|2022-05-25 06:09:30|194.45|192.35|194.44|192.34|194.45|192.35|194.44|192.34|2
1653458980000|2022-05-25 06:09:40|194.45|192.35|194.45|192.35|194.46|192.36|194.45|192.35|3
1653458990000|2022-05-25 06:09:50|194.51|192.41|194.45|192.35|194.51|192.41|194.37|192.27|13
1653459000000|2022-05-25 06:10:00|194.44|192.34|194.45|192.35|194.48|192.38|194.44|192.34|5
1653459010000|2022-05-25 06:10:10|194.46|192.36|194.68|192.58|194.68|192.58|194.46|192.36|17
1653459020000|2022-05-25 06:10:20|194.74|192.64|194.78|192.68|194.8|192.7|194.74|192.64|11
1653459030000|2022-05-25 06:10:30|194.79|192.69|194.63|192.53|194.79|192.69|194.62|192.52|11
1653459040000|2022-05-25 06:10:40|194.64|192.54|194.65|192.55|194.65|192.55|194.62|192.52|7
1653459050000|2022-05-25 06:10:50|194.64|192.54|194.58|192.48|194.65|192.55|194.58|192.48|15
1653459060000|2022-05-25 06:11:00|194.55|192.45|194.59|192.49|194.61|192.51|194.49|192.39|16
1653459070000|2022-05-25 06:11:10|194.58|192.48|194.57|192.47|194.66|192.56|194.56|192.46|17
1653459080000|2022-05-25 06:11:20|194.59|192.49|194.57|192.47|194.59|192.49|194.55|192.45|11
1653459090000|2022-05-25 06:11:30|194.56|192.46|194.36|192.26|194.56|192.46|194.36|192.26|14
1653459100000|2022-05-25 06:11:40|194.37|192.27|195.07|192.97|195.12|193.02|194.37|192.27|25
1653459110000|2022-05-25 06:11:50|195.09|192.99|194.83|192.73|195.16|193.06|194.72|192.62|27
1653459120000|2022-05-25 06:12:00|194.84|192.74|194.89|192.79|194.9|192.8|194.82|192.72|15
1653459130000|2022-05-25 06:12:10|194.86|192.76|194.84|192.74|194.86|192.76|194.81|192.71|14
1653459140000|2022-05-25 06:12:20|194.85|192.75|194.76|192.66|194.85|192.75|194.74|192.64|8
1653459150000|2022-05-25 06:12:30|194.75|192.65|194.75|192.65|194.75|192.65|194.73|192.63|3
1653459160000|2022-05-25 06:12:40|194.73|192.63|194.71|192.61|194.74|192.64|194.69|192.59|8
1653459170000|2022-05-25 06:12:50|194.73|192.63|194.79|192.69|194.79|192.69|194.73|192.63|5
1653459180000|2022-05-25 06:13:00|194.78|192.68|194.77|192.67|194.78|192.68|194.74|192.64|14
1653459190000|2022-05-25 06:13:10|194.76|192.66|194.69|192.59|194.77|192.67|194.68|192.58|8
1653459200000|2022-05-25 06:13:20|194.68|192.58|194.57|192.47|194.68|192.58|194.57|192.47|8
1653459210000|2022-05-25 06:13:30|194.58|192.48|194.59|192.49|194.61|192.51|194.58|192.48|9
1653459220000|2022-05-25 06:13:40|194.6|192.5|194.65|192.55|194.66|192.56|194.6|192.5|5
1653459230000|2022-05-25 06:13:50|194.66|192.56|194.69|192.59|194.69|192.59|194.66|192.56|6
1653459240000|2022-05-25 06:14:00|194.68|192.58|194.71|192.61|194.71|192.61|194.68|192.58|4
1653459250000|2022-05-25 06:14:10|194.7|192.6|194.65|192.55|194.7|192.6|194.64|192.54|6
1653459260000|2022-05-25 06:14:20|194.66|192.56|194.69|192.59|194.7|192.6|194.65|192.55|9
1653459270000|2022-05-25 06:14:30|194.7|192.6|194.77|192.67|194.77|192.67|194.7|192.6|11
1653459280000|2022-05-25 06:14:40|194.74|192.64|194.74|192.64|194.74|192.64|194.72|192.62|7
1653459290000|2022-05-25 06:14:50|194.75|192.65|194.76|192.66|194.76|192.66|194.75|192.65|2
1653459310000|2022-05-25 06:15:10|194.75|192.65|194.63|192.53|194.75|192.65|194.63|192.53|9
1653459320000|2022-05-25 06:15:20|194.64|192.54|194.77|192.67|194.88|192.78|194.63|192.53|21
1653459330000|2022-05-25 06:15:30|194.78|192.68|194.65|192.55|194.78|192.68|194.56|192.46|18
1653459340000|2022-05-25 06:15:40|194.64|192.54|194.69|192.59|194.69|192.59|194.62|192.52|8
1653459350000|2022-05-25 06:15:50|194.68|192.58|194.63|192.53|194.69|192.59|194.6|192.5|18
1653459360000|2022-05-25 06:16:00|194.62|192.52|194.64|192.54|194.64|192.54|194.62|192.52|9
1653459370000|2022-05-25 06:16:10|194.63|192.53|194.44|192.34|194.63|192.53|194.43|192.33|10
1653459380000|2022-05-25 06:16:20|194.43|192.33|194.32|192.22|194.43|192.33|194.32|192.22|8
1653459390000|2022-05-25 06:16:30|194.31|192.21|194.29|192.19|194.31|192.21|194.27|192.17|8
1653459400000|2022-05-25 06:16:40|194.3|192.2|194.28|192.18|194.33|192.23|194.27|192.17|8
1653459410000|2022-05-25 06:16:50|194.27|192.17|194.28|192.18|194.28|192.18|194.27|192.17|2
1653459420000|2022-05-25 06:17:00|194.27|192.17|194.24|192.14|194.27|192.17|194.24|192.14|2
1653459430000|2022-05-25 06:17:10|194.23|192.13|194.14|192.04|194.25|192.15|194.14|192.04|16
1653459440000|2022-05-25 06:17:20|194.16|192.06|194|191.9|194.17|192.07|194|191.9|17
1653459450000|2022-05-25 06:17:30|193.94|191.84|193.97|191.87|194.02|191.92|193.94|191.84|16
1653459460000|2022-05-25 06:17:40|193.96|191.86|193.96|191.86|193.97|191.87|193.95|191.85|12
1653459470000|2022-05-25 06:17:50|193.97|191.87|194.07|191.97|194.08|191.98|193.97|191.87|7
1653459480000|2022-05-25 06:18:00|194.06|191.96|194.11|192.01|194.14|192.04|194.06|191.96|6
1653459490000|2022-05-25 06:18:10|194.1|192|193.95|191.85|194.1|192|193.94|191.84|12
1653459500000|2022-05-25 06:18:20|193.94|191.84|193.93|191.83|193.94|191.84|193.91|191.81|6
1653459510000|2022-05-25 06:18:30|193.92|191.82|193.82|191.72|193.92|191.82|193.8|191.7|12
1653459520000|2022-05-25 06:18:40|193.81|191.71|193.48|191.38|193.81|191.71|193.45|191.35|14
1653459530000|2022-05-25 06:18:50|193.49|191.39|193.63|191.53|193.7|191.6|193.49|191.39|17
1653459540000|2022-05-25 06:19:00|193.61|191.51|193.64|191.54|193.65|191.55|193.59|191.49|17
1653459550000|2022-05-25 06:19:10|193.63|191.53|193.62|191.52|193.66|191.56|193.61|191.51|12
1653459560000|2022-05-25 06:19:20|193.65|191.55|193.62|191.52|193.66|191.56|193.61|191.51|10
1653459570000|2022-05-25 06:19:30|193.65|191.55|193.76|191.66|193.76|191.66|193.65|191.55|15
1653459580000|2022-05-25 06:19:40|193.75|191.65|193.73|191.63|193.75|191.65|193.71|191.61|10
1653459590000|2022-05-25 06:19:50|193.71|191.61|193.71|191.61|193.72|191.62|193.71|191.61|3
1653459600000|2022-05-25 06:20:00|193.7|191.6|194.09|191.99|194.09|191.99|193.7|191.6|20
1653459610000|2022-05-25 06:20:10|194.07|191.97|194.13|192.03|194.14|192.04|194.03|191.93|19
1653459620000|2022-05-25 06:20:20|194.12|192.02|194.06|191.96|194.12|192.02|194.05|191.95|10
1653459630000|2022-05-25 06:20:30|194.08|191.98|194.03|191.93|194.08|191.98|194.02|191.92|13
1653459640000|2022-05-25 06:20:40|194.02|191.92|193.97|191.87|194.05|191.95|193.97|191.87|14
1653459650000|2022-05-25 06:20:50|193.98|191.88|193.95|191.85|193.99|191.89|193.95|191.85|15
1653459660000|2022-05-25 06:21:00|193.92|191.82|194.16|192.06|194.17|192.07|193.92|191.82|18
1653459670000|2022-05-25 06:21:10|194.15|192.05|194.14|192.04|194.18|192.08|194.12|192.02|12
1653459680000|2022-05-25 06:21:20|194.13|192.03|194.07|191.97|194.13|192.03|194.07|191.97|11
1653459690000|2022-05-25 06:21:30|194.08|191.98|194.16|192.06|194.16|192.06|194.08|191.98|10
1653459700000|2022-05-25 06:21:40|194.17|192.07|194.31|192.21|194.37|192.27|194.17|192.07|16
1653459710000|2022-05-25 06:21:50|194.36|192.26|194.38|192.28|194.38|192.28|194.35|192.25|7
1653459720000|2022-05-25 06:22:00|194.35|192.25|194.44|192.34|194.45|192.35|194.35|192.25|8
1653459730000|2022-05-25 06:22:10|194.4|192.3|194.37|192.27|194.45|192.35|194.36|192.26|14
1653459740000|2022-05-25 06:22:20|194.36|192.26|194.24|192.14|194.36|192.26|194.23|192.13|17
1653459750000|2022-05-25 06:22:30|194.25|192.15|194.31|192.21|194.31|192.21|194.25|192.15|17
1653459760000|2022-05-25 06:22:40|194.3|192.2|194.21|192.11|194.3|192.2|194.21|192.11|9
1653459770000|2022-05-25 06:22:50|194.16|192.06|194.17|192.07|194.18|192.08|194.16|192.06|5
1653459780000|2022-05-25 06:23:00|194.16|192.06|193.99|191.89|194.17|192.07|193.98|191.88|16
1653459790000|2022-05-25 06:23:10|193.97|191.87|193.83|191.73|193.97|191.87|193.83|191.73|12
1653459800000|2022-05-25 06:23:20|193.82|191.72|193.8|191.7|193.85|191.75|193.77|191.67|14
1653459810000|2022-05-25 06:23:30|193.79|191.69|193.77|191.67|193.81|191.71|193.76|191.66|14
1653459820000|2022-05-25 06:23:40|193.78|191.68|193.8|191.7|193.83|191.73|193.78|191.68|15
1653459830000|2022-05-25 06:23:50|193.81|191.71|193.92|191.82|193.96|191.86|193.81|191.71|12
1653459840000|2022-05-25 06:24:00|193.93|191.83|193.92|191.82|193.96|191.86|193.92|191.82|9
1653459850000|2022-05-25 06:24:10|193.91|191.81|193.9|191.8|193.91|191.81|193.82|191.72|14
1653459860000|2022-05-25 06:24:20|193.91|191.81|193.87|191.77|193.91|191.81|193.86|191.76|12
1653459870000|2022-05-25 06:24:30|193.85|191.75|193.73|191.63|193.85|191.75|193.73|191.63|11
1653459880000|2022-05-25 06:24:40|193.72|191.62|193.68|191.58|193.74|191.64|193.67|191.57|9
1653459890000|2022-05-25 06:24:50|193.67|191.57|193.65|191.55|193.68|191.58|193.64|191.54|6
1653459900000|2022-05-25 06:25:00|193.64|191.54|193.61|191.51|193.64|191.54|193.59|191.49|7
1653459910000|2022-05-25 06:25:10|193.6|191.5|193.55|191.45|193.6|191.5|193.55|191.45|3
1653459920000|2022-05-25 06:25:20|193.5|191.4|193.51|191.41|193.61|191.51|193.45|191.35|17
1653459930000|2022-05-25 06:25:30|193.52|191.42|193.52|191.42|193.52|191.42|193.51|191.41|3
1653459940000|2022-05-25 06:25:40|193.51|191.41|193.28|191.18|193.51|191.41|193.19|191.09|15
1653459950000|2022-05-25 06:25:50|193.29|191.19|193.32|191.22|193.33|191.23|193.27|191.17|19
1653459960000|2022-05-25 06:26:00|193.31|191.21|193.99|191.89|193.99|191.89|193.27|191.17|27
1653459970000|2022-05-25 06:26:10|193.96|191.86|194.06|191.96|194.09|191.99|193.9|191.8|29
1653459980000|2022-05-25 06:26:20|194.07|191.97|193.83|191.73|194.09|191.99|193.82|191.72|27
1653459990000|2022-05-25 06:26:30|193.86|191.76|193.93|191.83|193.93|191.83|193.84|191.74|20
1653460000000|2022-05-25 06:26:40|193.95|191.85|193.95|191.85|193.98|191.88|193.92|191.82|17
1653460010000|2022-05-25 06:26:50|193.94|191.84|194|191.9|194.04|191.94|193.91|191.81|22
1653460020000|2022-05-25 06:27:00|194.01|191.91|194.1|192|194.1|192|194|191.9|24
1653460030000|2022-05-25 06:27:10|194.11|192.01|194.03|191.93|194.12|192.02|194.02|191.92|15
1653460040000|2022-05-25 06:27:20|194.02|191.92|194.17|192.07|194.17|192.07|194.02|191.92|11
1653460050000|2022-05-25 06:27:30|194.16|192.06|194.14|192.04|194.16|192.06|194.14|192.04|3
1653460060000|2022-05-25 06:27:40|194.15|192.05|194.17|192.07|194.21|192.11|194.15|192.05|4
1653460070000|2022-05-25 06:27:50|194.18|192.08|194.2|192.1|194.2|192.1|194.17|192.07|7
1653460080000|2022-05-25 06:28:00|194.21|192.11|194.47|192.37|194.47|192.37|194.21|192.11|17
1653460090000|2022-05-25 06:28:10|194.52|192.42|194.66|192.56|194.66|192.56|194.52|192.42|10
1653460100000|2022-05-25 06:28:20|194.67|192.57|194.82|192.72|194.82|192.72|194.67|192.57|10
1653460110000|2022-05-25 06:28:30|194.84|192.74|194.82|192.72|194.84|192.74|194.78|192.68|15
1653460120000|2022-05-25 06:28:40|194.83|192.73|194.96|192.86|195|192.9|194.83|192.73|14
1653460130000|2022-05-25 06:28:50|194.97|192.87|195.02|192.92|195.08|192.98|194.88|192.78|13
1653460140000|2022-05-25 06:29:00|195.03|192.93|195.06|192.96|195.09|192.99|195|192.9|16
1653460150000|2022-05-25 06:29:10|195.07|192.97|195.16|193.06|195.19|193.09|195.07|192.97|9
1653460160000|2022-05-25 06:29:20|195.21|193.11|195.16|193.06|195.21|193.11|195.16|193.06|2
1653460170000|2022-05-25 06:29:30|195.14|193.04|195.12|193.02|195.15|193.05|195.12|193.02|6
1653460180000|2022-05-25 06:29:40|195.15|193.05|195.2|193.1|195.2|193.1|195.15|193.05|5
1653460190000|2022-05-25 06:29:50|195.18|193.08|195.14|193.04|195.18|193.08|195.14|193.04|6
1653460200000|2022-05-25 06:30:00|195.15|193.05|195.12|193.02|195.18|193.08|195.04|192.94|18
1653460210000|2022-05-25 06:30:10|195.11|193.01|195.05|192.95|195.11|193.01|195.04|192.94|12
1653460220000|2022-05-25 06:30:20|195.06|192.96|195.06|192.96|195.06|192.96|195.05|192.95|3
1653460230000|2022-05-25 06:30:30|195.05|192.95|194.95|192.85|195.06|192.96|194.95|192.85|11
1653460240000|2022-05-25 06:30:40|194.88|192.78|194.88|192.78|194.89|192.79|194.88|192.78|3
1653460250000|2022-05-25 06:30:50|194.89|192.79|194.83|192.73|194.89|192.79|194.83|192.73|10
1653460260000|2022-05-25 06:31:00|194.82|192.72|194.93|192.83|194.93|192.83|194.79|192.69|7
1653460270000|2022-05-25 06:31:10|194.92|192.82|194.87|192.77|194.92|192.82|194.87|192.77|7
1653460280000|2022-05-25 06:31:20|194.88|192.78|194.88|192.78|194.88|192.78|194.88|192.78|1
1653460290000|2022-05-25 06:31:30|194.87|192.77|194.84|192.74|194.87|192.77|194.84|192.74|3
1653460300000|2022-05-25 06:31:40|194.85|192.75|194.9|192.8|194.91|192.81|194.85|192.75|5
1653460310000|2022-05-25 06:31:50|194.93|192.83|195.03|192.93|195.03|192.93|194.93|192.83|11
1653460320000|2022-05-25 06:32:00|195.04|192.94|195.61|193.51|195.68|193.58|195.03|192.93|25
1653460330000|2022-05-25 06:32:10|195.62|193.52|195.73|193.63|195.73|193.63|195.62|193.52|7
1653460340000|2022-05-25 06:32:20|195.72|193.62|195.91|193.81|195.91|193.81|195.71|193.61|14
1653460350000|2022-05-25 06:32:30|195.93|193.83|195.99|193.89|196|193.9|195.91|193.81|22
1653460360000|2022-05-25 06:32:40|196|193.9|196.02|193.92|196.04|193.94|195.98|193.88|10
1653460370000|2022-05-25 06:32:50|196.03|193.93|196.16|194.06|196.16|194.06|195.92|193.82|16
1653460380000|2022-05-25 06:33:00|196.15|194.05|196.12|194.02|196.15|194.05|195.95|193.85|23
1653460390000|2022-05-25 06:33:10|196.11|194.01|196.06|193.96|196.11|194.01|196.02|193.92|17
1653460400000|2022-05-25 06:33:20|196.05|193.95|196.01|193.91|196.05|193.95|196|193.9|8
1653460410000|2022-05-25 06:33:30|196.02|193.92|195.98|193.88|196.02|193.92|195.93|193.83|20
1653460420000|2022-05-25 06:33:40|195.96|193.86|195.9|193.8|195.97|193.87|195.9|193.8|12
1653460430000|2022-05-25 06:33:50|195.91|193.81|195.92|193.82|195.92|193.82|195.91|193.81|8
1653460440000|2022-05-25 06:34:00|195.91|193.81|195.9|193.8|195.92|193.82|195.9|193.8|4
1653460450000|2022-05-25 06:34:10|195.91|193.81|195.92|193.82|195.93|193.83|195.9|193.8|11
1653460460000|2022-05-25 06:34:20|195.93|193.83|195.97|193.87|195.97|193.87|195.92|193.82|7
1653460470000|2022-05-25 06:34:30|195.98|193.88|196|193.9|196|193.9|195.98|193.88|3
1653460480000|2022-05-25 06:34:40|196.01|193.91|196.05|193.95|196.05|193.95|196.01|193.91|5
1653460490000|2022-05-25 06:34:50|196.04|193.94|195.98|193.88|196.06|193.96|195.98|193.88|11
1653460500000|2022-05-25 06:35:00|195.91|193.81|195.84|193.74|195.91|193.81|195.79|193.69|17
1653460510000|2022-05-25 06:35:10|195.82|193.72|195.76|193.66|195.82|193.72|195.74|193.64|11
1653460520000|2022-05-25 06:35:20|195.77|193.67|195.82|193.72|195.82|193.72|195.71|193.61|9
1653460530000|2022-05-25 06:35:30|195.81|193.71|195.84|193.74|195.86|193.76|195.81|193.71|12
1653460540000|2022-05-25 06:35:40|195.83|193.73|195.77|193.67|195.83|193.73|195.77|193.67|3
1653460550000|2022-05-25 06:35:50|195.78|193.68|195.81|193.71|195.82|193.72|195.78|193.68|4
1653460560000|2022-05-25 06:36:00|195.8|193.7|195.77|193.67|195.8|193.7|195.75|193.65|6
1653460570000|2022-05-25 06:36:10|195.76|193.66|195.77|193.67|195.77|193.67|195.74|193.64|10
1653460580000|2022-05-25 06:36:20|195.76|193.66|195.75|193.65|195.77|193.67|195.75|193.65|6
1653460590000|2022-05-25 06:36:30|195.74|193.64|195.69|193.59|195.74|193.64|195.61|193.51|11
1653460600000|2022-05-25 06:36:40|195.71|193.61|195.7|193.6|195.72|193.62|195.7|193.6|8
1653460610000|2022-05-25 06:36:50|195.71|193.61|195.74|193.64|195.79|193.69|195.71|193.61|16
1653460620000|2022-05-25 06:37:00|195.73|193.63|195.72|193.62|195.73|193.63|195.7|193.6|4
1653460630000|2022-05-25 06:37:10|195.71|193.61|195.73|193.63|195.74|193.64|195.71|193.61|8
1653460640000|2022-05-25 06:37:20|195.74|193.64|195.73|193.63|195.74|193.64|195.73|193.63|4
1653460650000|2022-05-25 06:37:30|195.72|193.62|195.69|193.59|195.72|193.62|195.69|193.59|4
1653460660000|2022-05-25 06:37:40|195.71|193.61|195.71|193.61|195.72|193.62|195.69|193.59|9
1653460670000|2022-05-25 06:37:50|195.64|193.54|195.61|193.51|195.66|193.56|195.61|193.51|6
1653460680000|2022-05-25 06:38:00|195.63|193.53|195.65|193.55|195.65|193.55|195.59|193.49|12
1653460690000|2022-05-25 06:38:10|195.66|193.56|196.04|193.94|196.1|194|195.66|193.56|20
1653460700000|2022-05-25 06:38:20|196.07|193.97|196.11|194.01|196.14|194.04|196.07|193.97|10
1653460710000|2022-05-25 06:38:30|196.1|194|195.93|193.83|196.1|194|195.93|193.83|13
1653460720000|2022-05-25 06:38:40|195.9|193.8|195.92|193.82|195.92|193.82|195.9|193.8|3
1653460740000|2022-05-25 06:39:00|195.9|193.8|195.85|193.75|195.9|193.8|195.82|193.72|10
1653460750000|2022-05-25 06:39:10|195.87|193.77|195.85|193.75|195.87|193.77|195.81|193.71|14
1653460760000|2022-05-25 06:39:20|195.84|193.74|195.93|193.83|195.93|193.83|195.84|193.74|7
1653460770000|2022-05-25 06:39:30|195.87|193.77|195.84|193.74|195.88|193.78|195.83|193.73|6
1653460780000|2022-05-25 06:39:40|195.85|193.75|195.93|193.83|195.93|193.83|195.84|193.74|6
1653460790000|2022-05-25 06:39:50|195.91|193.81|195.92|193.82|195.92|193.82|195.91|193.81|4
1653460800000|2022-05-25 06:40:00|195.91|193.81|195.92|193.82|195.92|193.82|195.9|193.8|4
1653460810000|2022-05-25 06:40:10|195.91|193.81|195.7|193.6|195.91|193.81|195.69|193.59|10
1653460820000|2022-05-25 06:40:20|195.71|193.61|195.72|193.62|195.74|193.64|195.71|193.61|4
1653460830000|2022-05-25 06:40:30|195.74|193.64|195.76|193.66|195.76|193.66|195.73|193.63|5
1653460840000|2022-05-25 06:40:40|195.82|193.72|195.81|193.71|195.84|193.74|195.81|193.71|6
1653460850000|2022-05-25 06:40:50|195.83|193.73|195.83|193.73|195.83|193.73|195.83|193.73|1
1653460860000|2022-05-25 06:41:00|195.82|193.72|195.66|193.56|195.82|193.72|195.66|193.56|8
1653460870000|2022-05-25 06:41:10|195.65|193.55|195.85|193.75|195.85|193.75|195.62|193.52|16
1653460880000|2022-05-25 06:41:20|195.88|193.78|195.89|193.79|195.95|193.85|195.88|193.78|11
1653460890000|2022-05-25 06:41:30|195.98|193.88|195.87|193.77|195.98|193.88|195.87|193.77|16
1653460900000|2022-05-25 06:41:40|195.84|193.74|195.9|193.8|195.91|193.81|195.84|193.74|8
1653460910000|2022-05-25 06:41:50|195.92|193.82|195.93|193.83|195.93|193.83|195.91|193.81|10
1653460920000|2022-05-25 06:42:00|195.94|193.84|195.94|193.84|195.94|193.84|195.93|193.83|7
1653460930000|2022-05-25 06:42:10|195.93|193.83|195.94|193.84|195.94|193.84|195.92|193.82|4
1653460940000|2022-05-25 06:42:20|195.93|193.83|195.84|193.74|195.93|193.83|195.84|193.74|10
1653460950000|2022-05-25 06:42:30|195.86|193.76|195.76|193.66|195.86|193.76|195.72|193.62|15
1653460960000|2022-05-25 06:42:40|195.75|193.65|195.75|193.65|195.76|193.66|195.72|193.62|8
1653460970000|2022-05-25 06:42:50|195.73|193.63|195.89|193.79|195.93|193.83|195.73|193.63|21
1653460980000|2022-05-25 06:43:00|195.9|193.8|195.9|193.8|195.91|193.81|195.9|193.8|3
1653460990000|2022-05-25 06:43:10|195.91|193.81|195.83|193.73|195.91|193.81|195.82|193.72|8
1653461000000|2022-05-25 06:43:20|195.82|193.72|195.78|193.68|195.83|193.73|195.73|193.63|9
1653461010000|2022-05-25 06:43:30|195.77|193.67|195.73|193.63|195.77|193.67|195.71|193.61|6
1653461020000|2022-05-25 06:43:40|195.74|193.64|195.76|193.66|195.76|193.66|195.74|193.64|5
1653461030000|2022-05-25 06:43:50|195.77|193.67|195.81|193.71|195.82|193.72|195.77|193.67|6
1653461040000|2022-05-25 06:44:00|195.82|193.72|195.76|193.66|195.91|193.81|195.73|193.63|17
1653461050000|2022-05-25 06:44:10|195.75|193.65|195.67|193.57|195.76|193.66|195.65|193.55|16
1653461060000|2022-05-25 06:44:20|195.7|193.6|195.84|193.74|195.84|193.74|195.7|193.6|12
1653461070000|2022-05-25 06:44:30|195.81|193.71|195.8|193.7|195.81|193.71|195.79|193.69|8
1653461080000|2022-05-25 06:44:40|195.81|193.71|195.73|193.63|195.81|193.71|195.73|193.63|7
1653461090000|2022-05-25 06:44:50|195.74|193.64|195.84|193.74|195.84|193.74|195.74|193.64|13
1653461100000|2022-05-25 06:45:00|195.83|193.73|195.81|193.71|195.84|193.74|195.79|193.69|14
1653461110000|2022-05-25 06:45:10|195.82|193.72|195.79|193.69|195.82|193.72|195.79|193.69|8
1653461120000|2022-05-25 06:45:20|195.8|193.7|195.82|193.72|195.82|193.72|195.8|193.7|3
1653461130000|2022-05-25 06:45:30|195.81|193.71|195.75|193.65|195.81|193.71|195.73|193.63|9
1653461140000|2022-05-25 06:45:40|195.76|193.66|195.76|193.66|195.76|193.66|195.75|193.65|3
1653461150000|2022-05-25 06:45:50|195.75|193.65|195.66|193.56|195.75|193.65|195.65|193.55|9
1653461160000|2022-05-25 06:46:00|195.67|193.57|195.65|193.55|195.73|193.63|195.65|193.55|15
1653461170000|2022-05-25 06:46:10|195.64|193.54|195.55|193.45|195.64|193.54|195.54|193.44|16
1653461180000|2022-05-25 06:46:20|195.56|193.46|195.61|193.51|195.61|193.51|195.56|193.46|7
1653461190000|2022-05-25 06:46:30|195.62|193.52|195.56|193.46|195.62|193.52|195.53|193.43|11
1653461200000|2022-05-25 06:46:40|195.55|193.45|195.55|193.45|195.56|193.46|195.54|193.44|9
1653461210000|2022-05-25 06:46:50|195.54|193.44|195.46|193.36|195.54|193.44|195.46|193.36|4
1653461220000|2022-05-25 06:47:00|195.47|193.37|195.55|193.45|195.55|193.45|195.46|193.36|13
1653461230000|2022-05-25 06:47:10|195.54|193.44|195.48|193.38|195.55|193.45|195.47|193.37|7
1653461240000|2022-05-25 06:47:20|195.47|193.37|195.49|193.39|195.49|193.39|195.47|193.37|3
1653461250000|2022-05-25 06:47:30|195.48|193.38|195.61|193.51|195.61|193.51|195.48|193.38|6
1653461260000|2022-05-25 06:47:40|195.6|193.5|195.57|193.47|195.6|193.5|195.56|193.46|5
1653461270000|2022-05-25 06:47:50|195.56|193.46|195.52|193.42|195.57|193.47|195.52|193.42|7
1653461280000|2022-05-25 06:48:00|195.53|193.43|195.54|193.44|195.56|193.46|195.52|193.42|14
1653461290000|2022-05-25 06:48:10|195.52|193.42|195.53|193.43|195.54|193.44|195.52|193.42|4
1653461300000|2022-05-25 06:48:20|195.54|193.44|195.52|193.42|195.54|193.44|195.52|193.42|2
1653461310000|2022-05-25 06:48:30|195.53|193.43|195.54|193.44|195.54|193.44|195.53|193.43|2
1653461320000|2022-05-25 06:48:40|195.52|193.42|195.54|193.44|195.54|193.44|195.52|193.42|3
1653461330000|2022-05-25 06:48:50|195.53|193.43|195.51|193.41|195.53|193.43|195.5|193.4|12
1653461340000|2022-05-25 06:49:00|195.5|193.4|195.57|193.47|195.57|193.47|195.47|193.37|10
1653461350000|2022-05-25 06:49:10|195.59|193.49|195.6|193.5|195.6|193.5|195.55|193.45|12
1653461360000|2022-05-25 06:49:20|195.61|193.51|195.66|193.56|195.67|193.57|195.6|193.5|12
1653461370000|2022-05-25 06:49:30|195.67|193.57|195.75|193.65|195.83|193.73|195.67|193.57|19
1653461380000|2022-05-25 06:49:40|195.71|193.61|195.65|193.55|195.71|193.61|195.64|193.54|11
1653461390000|2022-05-25 06:49:50|195.66|193.56|195.72|193.62|195.73|193.63|195.65|193.55|8
1653461400000|2022-05-25 06:50:00|195.73|193.63|195.72|193.62|195.73|193.63|195.72|193.62|2
1653461420000|2022-05-25 06:50:20|195.73|193.63|195.72|193.62|195.73|193.63|195.72|193.62|2
1653461430000|2022-05-25 06:50:30|195.69|193.59|195.69|193.59|195.72|193.62|195.69|193.59|4
1653461440000|2022-05-25 06:50:40|195.7|193.6|195.73|193.63|195.76|193.66|195.69|193.59|11
1653461450000|2022-05-25 06:50:50|195.74|193.64|195.77|193.67|195.78|193.68|195.74|193.64|7
1653461460000|2022-05-25 06:51:00|195.78|193.68|195.94|193.84|196.04|193.94|195.78|193.68|15
1653461470000|2022-05-25 06:51:10|195.93|193.83|195.73|193.63|195.98|193.88|195.73|193.63|17
1653461480000|2022-05-25 06:51:20|195.74|193.64|195.8|193.7|195.8|193.7|195.74|193.64|8
1653461490000|2022-05-25 06:51:30|195.81|193.71|195.77|193.67|195.82|193.72|195.76|193.66|7
1653461500000|2022-05-25 06:51:40|195.76|193.66|195.76|193.66|195.77|193.67|195.74|193.64|5
1653461520000|2022-05-25 06:52:00|195.77|193.67|195.75|193.65|195.77|193.67|195.75|193.65|3
1653461530000|2022-05-25 06:52:10|195.76|193.66|195.84|193.74|195.84|193.74|195.73|193.63|12
1653461540000|2022-05-25 06:52:20|195.85|193.75|195.85|193.75|195.86|193.76|195.85|193.75|3
1653461550000|2022-05-25 06:52:30|195.84|193.74|195.74|193.64|195.84|193.74|195.73|193.63|10
1653461560000|2022-05-25 06:52:40|195.73|193.63|195.74|193.64|195.74|193.64|195.73|193.63|2
1653461570000|2022-05-25 06:52:50|195.75|193.65|195.76|193.66|195.76|193.66|195.75|193.65|2
1653461580000|2022-05-25 06:53:00|195.82|193.72|195.77|193.67|195.82|193.72|195.77|193.67|5
1653461590000|2022-05-25 06:53:10|195.74|193.64|195.72|193.62|195.75|193.65|195.72|193.62|4
1653461600000|2022-05-25 06:53:20|195.73|193.63|195.75|193.65|195.75|193.65|195.73|193.63|3
1653461610000|2022-05-25 06:53:30|195.74|193.64|195.73|193.63|195.75|193.65|195.73|193.63|6
1653461620000|2022-05-25 06:53:40|195.74|193.64|195.77|193.67|195.77|193.67|195.74|193.64|6
1653461630000|2022-05-25 06:53:50|195.79|193.69|195.83|193.73|195.87|193.77|195.79|193.69|10
1653461640000|2022-05-25 06:54:00|195.84|193.74|195.62|193.52|195.84|193.74|195.62|193.52|16
1653461650000|2022-05-25 06:54:10|195.63|193.53|195.53|193.43|195.63|193.53|195.53|193.43|12
1653461660000|2022-05-25 06:54:20|195.55|193.45|195.6|193.5|195.6|193.5|195.49|193.39|10
1653461670000|2022-05-25 06:54:30|195.57|193.47|195.56|193.46|195.58|193.48|195.55|193.45|12
1653461680000|2022-05-25 06:54:40|195.55|193.45|195.54|193.44|195.56|193.46|195.54|193.44|4
1653461690000|2022-05-25 06:54:50|195.55|193.45|195.56|193.46|195.56|193.46|195.55|193.45|2
1653461700000|2022-05-25 06:55:00|195.57|193.47|195.49|193.39|195.57|193.47|195.49|193.39|13
1653461710000|2022-05-25 06:55:10|195.5|193.4|195.43|193.33|195.5|193.4|195.43|193.33|15
1653461720000|2022-05-25 06:55:20|195.45|193.35|195.58|193.48|195.59|193.49|195.45|193.35|11
1653461730000|2022-05-25 06:55:30|195.56|193.46|195.54|193.44|195.56|193.46|195.54|193.44|3
1653461740000|2022-05-25 06:55:40|195.53|193.43|195.47|193.37|195.53|193.43|195.47|193.37|6
1653461750000|2022-05-25 06:55:50|195.48|193.38|195.53|193.43|195.53|193.43|195.48|193.38|3
1653461760000|2022-05-25 06:56:00|195.52|193.42|195.47|193.37|195.52|193.42|195.47|193.37|5
1653461770000|2022-05-25 06:56:10|195.46|193.36|195.25|193.15|195.46|193.36|195.25|193.15|15
1653461780000|2022-05-25 06:56:20|195.24|193.14|195.3|193.2|195.31|193.21|195.24|193.14|6
1653461790000|2022-05-25 06:56:30|195.28|193.18|195.28|193.18|195.29|193.19|195.23|193.13|11
1653461800000|2022-05-25 06:56:40|195.23|193.13|195.26|193.16|195.26|193.16|195.22|193.12|4
1653461810000|2022-05-25 06:56:50|195.25|193.15|195.39|193.29|195.42|193.32|195.25|193.15|16
1653461820000|2022-05-25 06:57:00|195.4|193.3|195.34|193.24|195.44|193.34|195.33|193.23|11
1653461830000|2022-05-25 06:57:10|195.35|193.25|195.36|193.26|195.36|193.26|195.35|193.25|4
1653461840000|2022-05-25 06:57:20|195.35|193.25|195.35|193.25|195.37|193.27|195.34|193.24|8
1653461850000|2022-05-25 06:57:30|195.34|193.24|195.34|193.24|195.34|193.24|195.34|193.24|1
1653461860000|2022-05-25 06:57:40|195.35|193.25|195.34|193.24|195.35|193.25|195.34|193.24|2
1653461870000|2022-05-25 06:57:50|195.35|193.25|195.35|193.25|195.35|193.25|195.35|193.25|1
1653461880000|2022-05-25 06:58:00|195.37|193.27|195.35|193.25|195.42|193.32|195.35|193.25|9
1653461890000|2022-05-25 06:58:10|195.36|193.26|195.38|193.28|195.38|193.28|195.36|193.26|8
1653461900000|2022-05-25 06:58:20|195.36|193.26|195.37|193.27|195.37|193.27|195.36|193.26|2
1653461910000|2022-05-25 06:58:30|195.39|193.29|195.46|193.36|195.52|193.42|195.39|193.29|19
1653461920000|2022-05-25 06:58:40|195.44|193.34|195.46|193.36|195.47|193.37|195.44|193.34|6
1653461940000|2022-05-25 06:59:00|195.47|193.37|195.36|193.26|195.47|193.37|195.36|193.26|5
1653461950000|2022-05-25 06:59:10|195.37|193.27|195.37|193.27|195.38|193.28|195.37|193.27|3
1653461970000|2022-05-25 06:59:30|195.38|193.28|195.39|193.29|195.39|193.29|195.37|193.27|4
1653461980000|2022-05-25 06:59:40|195.4|193.3|195.39|193.29|195.41|193.31|195.37|193.27|9
1653461990000|2022-05-25 06:59:50|195.37|193.27|195.49|193.39|195.49|193.39|195.37|193.27|12
1653462000000|2022-05-25 07:00:00|195.48|193.38|195.34|193.24|195.48|193.38|195.34|193.24|16
1653462010000|2022-05-25 07:00:10|195.32|193.22|195.28|193.18|195.38|193.28|195.26|193.16|25
1653462020000|2022-05-25 07:00:20|195.29|193.19|195.25|193.15|195.29|193.19|195.25|193.15|8
1653462030000|2022-05-25 07:00:30|195.26|193.16|195.4|193.3|195.4|193.3|195.26|193.16|6
1653462040000|2022-05-25 07:00:40|195.39|193.29|195.38|193.28|195.4|193.3|195.38|193.28|5
1653462050000|2022-05-25 07:00:50|195.37|193.27|195.37|193.27|195.38|193.28|195.37|193.27|3
1653462060000|2022-05-25 07:01:00|195.34|193.24|195.27|193.17|195.38|193.28|195.27|193.17|13
1653462070000|2022-05-25 07:01:10|195.28|193.18|195.26|193.16|195.28|193.18|195.25|193.15|11
1653462080000|2022-05-25 07:01:20|195.25|193.15|195.24|193.14|195.25|193.15|195.24|193.14|2
1653462090000|2022-05-25 07:01:30|195.25|193.15|195.18|193.08|195.25|193.15|195.18|193.08|4
1653462100000|2022-05-25 07:01:40|195.17|193.07|195.05|192.95|195.18|193.08|195.05|192.95|14
1653462110000|2022-05-25 07:01:50|195.04|192.94|195.06|192.96|195.06|192.96|195.04|192.94|9
1653462120000|2022-05-25 07:02:00|195.05|192.95|194.9|192.8|195.05|192.95|194.89|192.79|11
1653462130000|2022-05-25 07:02:10|194.91|192.81|194.86|192.76|194.92|192.82|194.84|192.74|13
1653462140000|2022-05-25 07:02:20|194.85|192.75|194.56|192.46|194.85|192.75|194.56|192.46|13
1653462150000|2022-05-25 07:02:30|194.53|192.43|194.49|192.39|194.55|192.45|194.48|192.38|7
1653462160000|2022-05-25 07:02:40|194.4|192.3|194.49|192.39|194.5|192.4|194.4|192.3|8
1653462170000|2022-05-25 07:02:50|194.51|192.41|194.54|192.44|194.54|192.44|194.51|192.41|3
1653462180000|2022-05-25 07:03:00|194.57|192.47|194.67|192.57|194.67|192.57|194.57|192.47|12
1653462190000|2022-05-25 07:03:10|194.69|192.59|194.78|192.68|194.78|192.68|194.69|192.59|9
1653462200000|2022-05-25 07:03:20|194.77|192.67|194.72|192.62|194.77|192.67|194.7|192.6|12
1653462210000|2022-05-25 07:03:30|194.73|192.63|194.73|192.63|194.76|192.66|194.72|192.62|10
1653462220000|2022-05-25 07:03:40|194.75|192.65|194.75|192.65|194.76|192.66|194.74|192.64|13
1653462230000|2022-05-25 07:03:50|194.69|192.59|194.67|192.57|194.69|192.59|194.66|192.56|5
1653462240000|2022-05-25 07:04:00|194.68|192.58|194.74|192.64|194.74|192.64|194.67|192.57|5
1653462250000|2022-05-25 07:04:10|194.75|192.65|194.69|192.59|194.76|192.66|194.68|192.58|8
1653462260000|2022-05-25 07:04:20|194.68|192.58|194.69|192.59|194.69|192.59|194.68|192.58|4
1653462270000|2022-05-25 07:04:30|194.65|192.55|194.58|192.48|194.65|192.55|194.57|192.47|5
1653462280000|2022-05-25 07:04:40|194.57|192.47|194.66|192.56|194.66|192.56|194.55|192.45|9
1653462290000|2022-05-25 07:04:50|194.67|192.57|194.69|192.59|194.69|192.59|194.67|192.57|5
1653462300000|2022-05-25 07:05:00|194.7|192.6|194.69|192.59|194.79|192.69|194.69|192.59|20
1653462310000|2022-05-25 07:05:10|194.68|192.58|194.68|192.58|194.7|192.6|194.66|192.56|7
1653462320000|2022-05-25 07:05:20|194.69|192.59|194.68|192.58|194.69|192.59|194.68|192.58|4
1653462330000|2022-05-25 07:05:30|194.67|192.57|194.63|192.53|194.67|192.57|194.62|192.52|7
1653462340000|2022-05-25 07:05:40|194.61|192.51|194.61|192.51|194.61|192.51|194.61|192.51|1
1653462350000|2022-05-25 07:05:50|194.66|192.56|194.66|192.56|194.67|192.57|194.64|192.54|7
1653462360000|2022-05-25 07:06:00|194.67|192.57|194.66|192.56|194.67|192.57|194.63|192.53|8
1653462370000|2022-05-25 07:06:10|194.67|192.57|194.69|192.59|194.71|192.61|194.67|192.57|8
1653462380000|2022-05-25 07:06:20|194.68|192.58|194.74|192.64|194.76|192.66|194.68|192.58|10
1653462390000|2022-05-25 07:06:30|194.75|192.65|194.71|192.61|194.75|192.65|194.71|192.61|4
1653462400000|2022-05-25 07:06:40|194.72|192.62|194.69|192.59|194.72|192.62|194.69|192.59|3
1653462410000|2022-05-25 07:06:50|194.7|192.6|194.7|192.6|194.7|192.6|194.7|192.6|1
1653462420000|2022-05-25 07:07:00|194.72|192.62|194.72|192.62|194.72|192.62|194.72|192.62|1
1653462430000|2022-05-25 07:07:10|194.73|192.63|194.78|192.68|194.79|192.69|194.73|192.63|5
1653462440000|2022-05-25 07:07:20|194.75|192.65|194.73|192.63|194.78|192.68|194.73|192.63|5
1653462450000|2022-05-25 07:07:30|194.72|192.62|194.73|192.63|194.73|192.63|194.72|192.62|2
1653462460000|2022-05-25 07:07:40|194.74|192.64|194.75|192.65|194.75|192.65|194.74|192.64|2
1653462470000|2022-05-25 07:07:50|194.74|192.64|194.64|192.54|194.75|192.65|194.64|192.54|7
1653462480000|2022-05-25 07:08:00|194.67|192.57|194.77|192.67|194.77|192.67|194.65|192.55|9
1653462490000|2022-05-25 07:08:10|194.79|192.69|194.74|192.64|194.79|192.69|194.73|192.63|8
1653462500000|2022-05-25 07:08:20|194.75|192.65|194.74|192.64|194.77|192.67|194.74|192.64|10
1653462510000|2022-05-25 07:08:30|194.75|192.65|194.64|192.54|194.75|192.65|194.59|192.49|12
1653462520000|2022-05-25 07:08:40|194.65|192.55|194.65|192.55|194.65|192.55|194.63|192.53|9
1653462530000|2022-05-25 07:08:50|194.64|192.54|194.76|192.66|194.76|192.66|194.64|192.54|6
1653462540000|2022-05-25 07:09:00|194.77|192.67|194.83|192.73|194.86|192.76|194.77|192.67|15
1653462550000|2022-05-25 07:09:10|194.85|192.75|194.8|192.7|194.86|192.76|194.76|192.66|12
1653462560000|2022-05-25 07:09:20|194.81|192.71|194.81|192.71|194.81|192.71|194.81|192.71|1
1653462570000|2022-05-25 07:09:30|194.85|192.75|194.91|192.81|194.91|192.81|194.85|192.75|4
1653462580000|2022-05-25 07:09:40|194.9|192.8|194.88|192.78|194.9|192.8|194.87|192.77|6
1653462590000|2022-05-25 07:09:50|194.89|192.79|194.88|192.78|194.89|192.79|194.88|192.78|4
1653462610000|2022-05-25 07:10:10|194.89|192.79|194.92|192.82|194.93|192.83|194.89|192.79|6
1653462620000|2022-05-25 07:10:20|194.93|192.83|194.95|192.85|194.95|192.85|194.93|192.83|3
1653462630000|2022-05-25 07:10:30|194.96|192.86|195.15|193.05|195.15|193.05|194.96|192.86|14
1653462640000|2022-05-25 07:10:40|195.14|193.04|195.14|193.04|195.15|193.05|195.14|193.04|5
1653462650000|2022-05-25 07:10:50|195.07|192.97|195.13|193.03|195.13|193.03|195.05|192.95|8
1653462660000|2022-05-25 07:11:00|195.12|193.02|194.94|192.84|195.12|193.02|194.93|192.83|16
1653462670000|2022-05-25 07:11:10|194.92|192.82|194.85|192.75|194.92|192.82|194.85|192.75|13
1653462680000|2022-05-25 07:11:20|194.84|192.74|194.78|192.68|194.84|192.74|194.76|192.66|11
1653462690000|2022-05-25 07:11:30|194.79|192.69|194.77|192.67|194.81|192.71|194.73|192.63|13
1653462700000|2022-05-25 07:11:40|194.78|192.68|194.78|192.68|194.8|192.7|194.76|192.66|10
1653462710000|2022-05-25 07:11:50|194.77|192.67|194.78|192.68|194.78|192.68|194.76|192.66|4
1653462720000|2022-05-25 07:12:00|194.79|192.69|194.95|192.85|194.95|192.85|194.79|192.69|11
1653462730000|2022-05-25 07:12:10|194.97|192.87|194.91|192.81|194.97|192.87|194.91|192.81|12
1653462740000|2022-05-25 07:12:20|194.9|192.8|194.87|192.77|194.94|192.84|194.87|192.77|7
1653462750000|2022-05-25 07:12:30|194.89|192.79|194.86|192.76|194.89|192.79|194.86|192.76|7
1653462760000|2022-05-25 07:12:40|194.85|192.75|194.86|192.76|194.86|192.76|194.82|192.72|13
1653462770000|2022-05-25 07:12:50|194.85|192.75|194.86|192.76|194.86|192.76|194.82|192.72|6
1653462780000|2022-05-25 07:13:00|194.87|192.77|194.88|192.78|194.92|192.82|194.87|192.77|8
1653462790000|2022-05-25 07:13:10|194.87|192.77|194.87|192.77|194.92|192.82|194.87|192.77|9
1653462800000|2022-05-25 07:13:20|194.86|192.76|194.86|192.76|194.86|192.76|194.86|192.76|1
1653462810000|2022-05-25 07:13:30|194.87|192.77|194.93|192.83|194.93|192.83|194.87|192.77|3
1653462820000|2022-05-25 07:13:40|194.92|192.82|194.92|192.82|194.92|192.82|194.92|192.82|1
1653462830000|2022-05-25 07:13:50|194.91|192.81|194.91|192.81|194.91|192.81|194.91|192.81|1
1653462840000|2022-05-25 07:14:00|194.92|192.82|194.85|192.75|194.92|192.82|194.85|192.75|5
1653462850000|2022-05-25 07:14:10|194.86|192.76|194.85|192.75|194.86|192.76|194.85|192.75|2
1653462870000|2022-05-25 07:14:30|194.86|192.76|194.9|192.8|194.9|192.8|194.86|192.76|3
1653462880000|2022-05-25 07:14:40|194.86|192.76|194.86|192.76|194.86|192.76|194.86|192.76|1
1653462890000|2022-05-25 07:14:50|194.85|192.75|194.85|192.75|194.86|192.76|194.85|192.75|3
1653462900000|2022-05-25 07:15:00|194.91|192.81|194.91|192.81|194.91|192.81|194.91|192.81|1
1653462910000|2022-05-25 07:15:10|194.9|192.8|194.9|192.8|194.9|192.8|194.9|192.8|1
1653462920000|2022-05-25 07:15:20|194.87|192.77|194.87|192.77|194.87|192.77|194.85|192.75|7
1653462930000|2022-05-25 07:15:30|194.86|192.76|194.92|192.82|194.92|192.82|194.82|192.72|12
1653462940000|2022-05-25 07:15:40|194.91|192.81|194.92|192.82|194.92|192.82|194.91|192.81|6
1653462950000|2022-05-25 07:15:50|194.93|192.83|194.91|192.81|194.93|192.83|194.91|192.81|3
1653462960000|2022-05-25 07:16:00|194.9|192.8|194.86|192.76|194.9|192.8|194.84|192.74|14
1653462970000|2022-05-25 07:16:10|194.84|192.74|194.82|192.72|194.84|192.74|194.82|192.72|3
1653462980000|2022-05-25 07:16:20|194.74|192.64|194.74|192.64|194.74|192.64|194.72|192.62|4
1653462990000|2022-05-25 07:16:30|194.75|192.65|194.84|192.74|194.85|192.75|194.75|192.65|9
1653463000000|2022-05-25 07:16:40|194.85|192.75|194.84|192.74|194.85|192.75|194.84|192.74|2
1653463010000|2022-05-25 07:16:50|194.85|192.75|194.78|192.68|194.85|192.75|194.78|192.68|9
1653463020000|2022-05-25 07:17:00|194.77|192.67|194.66|192.56|194.77|192.67|194.64|192.54|11
1653463030000|2022-05-25 07:17:10|194.65|192.55|194.56|192.46|194.65|192.55|194.56|192.46|6
1653463040000|2022-05-25 07:17:20|194.55|192.45|194.56|192.46|194.57|192.47|194.54|192.44|6
1653463050000|2022-05-25 07:17:30|194.54|192.44|194.5|192.4|194.54|192.44|194.5|192.4|2
1653463060000|2022-05-25 07:17:40|194.49|192.39|194.59|192.49|194.6|192.5|194.49|192.39|12
1653463070000|2022-05-25 07:17:50|194.58|192.48|194.68|192.58|194.68|192.58|194.58|192.48|7
1653463080000|2022-05-25 07:18:00|194.69|192.59|194.78|192.68|194.78|192.68|194.69|192.59|15
1653463090000|2022-05-25 07:18:10|194.79|192.69|194.75|192.65|194.79|192.69|194.74|192.64|17
1653463100000|2022-05-25 07:18:20|194.74|192.64|194.68|192.58|194.74|192.64|194.66|192.56|17
1653463110000|2022-05-25 07:18:30|194.69|192.59|194.64|192.54|194.69|192.59|194.64|192.54|8
1653463120000|2022-05-25 07:18:40|194.66|192.56|194.65|192.55|194.66|192.56|194.65|192.55|6
1653463130000|2022-05-25 07:18:50|194.63|192.53|194.59|192.49|194.63|192.53|194.57|192.47|7
1653463140000|2022-05-25 07:19:00|194.57|192.47|194.58|192.48|194.59|192.49|194.57|192.47|4
1653463150000|2022-05-25 07:19:10|194.57|192.47|194.58|192.48|194.58|192.48|194.57|192.47|2
1653463160000|2022-05-25 07:19:20|194.59|192.49|194.6|192.5|194.61|192.51|194.59|192.49|4
1653463170000|2022-05-25 07:19:30|194.59|192.49|194.68|192.58|194.7|192.6|194.59|192.49|6
1653463180000|2022-05-25 07:19:40|194.69|192.59|194.69|192.59|194.7|192.6|194.68|192.58|6
1653463190000|2022-05-25 07:19:50|194.68|192.58|194.61|192.51|194.68|192.58|194.6|192.5|7
1653463200000|2022-05-25 07:20:00|194.62|192.52|194.7|192.6|194.71|192.61|194.62|192.52|7
1653463210000|2022-05-25 07:20:10|194.68|192.58|194.62|192.52|194.68|192.58|194.6|192.5|15
1653463220000|2022-05-25 07:20:20|194.61|192.51|194.57|192.47|194.63|192.53|194.56|192.46|9
1653463230000|2022-05-25 07:20:30|194.61|192.51|194.59|192.49|194.63|192.53|194.58|192.48|7
1653463240000|2022-05-25 07:20:40|194.58|192.48|194.58|192.48|194.6|192.5|194.58|192.48|4
1653463250000|2022-05-25 07:20:50|194.59|192.49|194.62|192.52|194.62|192.52|194.59|192.49|3
1653463260000|2022-05-25 07:21:00|194.61|192.51|194.6|192.5|194.61|192.51|194.6|192.5|2
1653463270000|2022-05-25 07:21:10|194.57|192.47|194.55|192.45|194.58|192.48|194.55|192.45|4
1653463280000|2022-05-25 07:21:20|194.5|192.4|194.42|192.32|194.5|192.4|194.41|192.31|9
1653463290000|2022-05-25 07:21:30|194.43|192.33|194.41|192.31|194.43|192.33|194.41|192.31|2
1653463300000|2022-05-25 07:21:40|194.38|192.28|194.25|192.15|194.38|192.28|194.25|192.15|11
1653463310000|2022-05-25 07:21:50|194.24|192.14|194.11|192.01|194.24|192.14|194.11|192.01|8
1653463320000|2022-05-25 07:22:00|194.08|191.98|194.13|192.03|194.18|192.08|194.08|191.98|18
1653463330000|2022-05-25 07:22:10|194.12|192.02|194.16|192.06|194.16|192.06|194.12|192.02|3
1653463340000|2022-05-25 07:22:20|194.15|192.05|194.13|192.03|194.15|192.05|194.13|192.03|2
1653463350000|2022-05-25 07:22:30|194.14|192.04|194.15|192.05|194.15|192.05|194.14|192.04|2
1653463360000|2022-05-25 07:22:40|194.13|192.03|194.18|192.08|194.18|192.08|194.13|192.03|4
1653463370000|2022-05-25 07:22:50|194.19|192.09|194.22|192.12|194.22|192.12|194.19|192.09|3
1653463390000|2022-05-25 07:23:10|194.3|192.2|194.25|192.15|194.31|192.21|194.25|192.15|8
1653463400000|2022-05-25 07:23:20|194.27|192.17|194.28|192.18|194.29|192.19|194.26|192.16|8
1653463410000|2022-05-25 07:23:30|194.29|192.19|194.22|192.12|194.29|192.19|194.21|192.11|10
1653463420000|2022-05-25 07:23:40|194.23|192.13|194.24|192.14|194.25|192.15|194.23|192.13|10
1653463430000|2022-05-25 07:23:50|194.23|192.13|194.33|192.23|194.33|192.23|194.23|192.13|6
1653463440000|2022-05-25 07:24:00|194.32|192.22|194.34|192.24|194.34|192.24|194.31|192.21|9
1653463450000|2022-05-25 07:24:10|194.33|192.23|194.26|192.16|194.33|192.23|194.22|192.12|10
1653463460000|2022-05-25 07:24:20|194.25|192.15|194.24|192.14|194.25|192.15|194.24|192.14|4
1653463470000|2022-05-25 07:24:30|194.25|192.15|194.34|192.24|194.35|192.25|194.25|192.15|7
1653463480000|2022-05-25 07:24:40|194.33|192.23|194.33|192.23|194.33|192.23|194.32|192.22|3
1653463490000|2022-05-25 07:24:50|194.32|192.22|194.33|192.23|194.33|192.23|194.31|192.21|4
1653463500000|2022-05-25 07:25:00|194.34|192.24|194.4|192.3|194.41|192.31|194.33|192.23|8
1653463510000|2022-05-25 07:25:10|194.41|192.31|194.41|192.31|194.41|192.31|194.4|192.3|3
1653463520000|2022-05-25 07:25:20|194.4|192.3|194.41|192.31|194.41|192.31|194.4|192.3|2
1653463530000|2022-05-25 07:25:30|194.4|192.3|194.41|192.31|194.41|192.31|194.4|192.3|2
1653463540000|2022-05-25 07:25:40|194.4|192.3|194.42|192.32|194.42|192.32|194.4|192.3|3
1653463550000|2022-05-25 07:25:50|194.43|192.33|194.58|192.48|194.58|192.48|194.43|192.33|5
1653463560000|2022-05-25 07:26:00|194.61|192.51|194.54|192.44|194.62|192.52|194.52|192.42|13
1653463570000|2022-05-25 07:26:10|194.53|192.43|194.44|192.34|194.54|192.44|194.43|192.33|15
1653463580000|2022-05-25 07:26:20|194.43|192.33|194.42|192.32|194.43|192.33|194.4|192.3|6
1653463590000|2022-05-25 07:26:30|194.41|192.31|194.42|192.32|194.45|192.35|194.39|192.29|15
1653463600000|2022-05-25 07:26:40|194.43|192.33|194.41|192.31|194.43|192.33|194.41|192.31|3
1653463610000|2022-05-25 07:26:50|194.4|192.3|194.34|192.24|194.4|192.3|194.33|192.23|5
1653463620000|2022-05-25 07:27:00|194.33|192.23|194.32|192.22|194.33|192.23|194.32|192.22|2
1653463630000|2022-05-25 07:27:10|194.33|192.23|194.33|192.23|194.33|192.23|194.33|192.23|1
1653463650000|2022-05-25 07:27:30|194.36|192.26|194.35|192.25|194.36|192.26|194.34|192.24|6
1653463660000|2022-05-25 07:27:40|194.34|192.24|194.33|192.23|194.34|192.24|194.32|192.22|4
1653463670000|2022-05-25 07:27:50|194.35|192.25|194.36|192.26|194.36|192.26|194.35|192.25|2
1653463690000|2022-05-25 07:28:10|194.35|192.25|194.37|192.27|194.37|192.27|194.35|192.25|3
1653463700000|2022-05-25 07:28:20|194.36|192.26|194.34|192.24|194.36|192.26|194.32|192.22|9
1653463710000|2022-05-25 07:28:30|194.35|192.25|194.34|192.24|194.35|192.25|194.33|192.23|4
1653463720000|2022-05-25 07:28:40|194.33|192.23|194.33|192.23|194.34|192.24|194.33|192.23|3
1653463730000|2022-05-25 07:28:50|194.32|192.22|194.29|192.19|194.32|192.22|194.29|192.19|4
1653463740000|2022-05-25 07:29:00|194.3|192.2|194.31|192.21|194.31|192.21|194.3|192.2|2
1653463760000|2022-05-25 07:29:20|194.3|192.2|194.25|192.15|194.3|192.2|194.25|192.15|7
1653463770000|2022-05-25 07:29:30|194.26|192.16|194.23|192.13|194.26|192.16|194.23|192.13|4
1653463780000|2022-05-25 07:29:40|194.24|192.14|194.25|192.15|194.28|192.18|194.24|192.14|7
1653463790000|2022-05-25 07:29:50|194.19|192.09|194.17|192.07|194.19|192.09|194.17|192.07|3
1653463800000|2022-05-25 07:30:00|194.16|192.06|194.15|192.05|194.16|192.06|194.15|192.05|4
1653463810000|2022-05-25 07:30:10|194.14|192.04|194.11|192.01|194.14|192.04|194.09|191.99|7
1653463820000|2022-05-25 07:30:20|194.1|192|194.06|191.96|194.1|192|194.06|191.96|3
1653463830000|2022-05-25 07:30:30|194.07|191.97|194.11|192.01|194.11|192.01|194.07|191.97|7
1653463840000|2022-05-25 07:30:40|194.12|192.02|194.09|191.99|194.12|192.02|194.09|191.99|3
1653463850000|2022-05-25 07:30:50|194.08|191.98|194.01|191.91|194.09|191.99|193.98|191.88|11
1653463860000|2022-05-25 07:31:00|194|191.9|193.65|191.55|194|191.9|193.65|191.55|13
1653463870000|2022-05-25 07:31:10|193.56|191.46|193.21|191.11|193.56|191.46|193.19|191.09|26
1653463880000|2022-05-25 07:31:20|193.25|191.15|193.34|191.24|193.35|191.25|193.25|191.15|19
1653463890000|2022-05-25 07:31:30|193.35|191.25|193.34|191.24|193.36|191.26|193.34|191.24|5
1653463900000|2022-05-25 07:31:40|193.35|191.25|193.35|191.25|193.37|191.27|193.34|191.24|13
1653463910000|2022-05-25 07:31:50|193.36|191.26|193.34|191.24|193.36|191.26|193.34|191.24|2
1653463920000|2022-05-25 07:32:00|193.33|191.23|193.34|191.24|193.34|191.24|193.33|191.23|4
1653463930000|2022-05-25 07:32:10|193.36|191.26|193.37|191.27|193.37|191.27|193.34|191.24|10
1653463940000|2022-05-25 07:32:20|193.36|191.26|193.25|191.15|193.38|191.28|193.21|191.11|23
1653463950000|2022-05-25 07:32:30|193.23|191.13|193.26|191.16|193.28|191.18|193.23|191.13|15
1653463960000|2022-05-25 07:32:40|193.24|191.14|193.25|191.15|193.27|191.17|193.23|191.13|13
1653463970000|2022-05-25 07:32:50|193.26|191.16|193.27|191.17|193.29|191.19|193.25|191.15|13
1653463980000|2022-05-25 07:33:00|193.28|191.18|193.38|191.28|193.38|191.28|193.28|191.18|7
1653463990000|2022-05-25 07:33:10|193.41|191.31|193.41|191.31|193.47|191.37|193.4|191.3|10
1653464000000|2022-05-25 07:33:20|193.4|191.3|193.44|191.34|193.44|191.34|193.4|191.3|7
1653464010000|2022-05-25 07:33:30|193.43|191.33|193.54|191.44|193.54|191.44|193.41|191.31|19
1653464020000|2022-05-25 07:33:40|193.52|191.42|193.62|191.52|193.62|191.52|193.52|191.42|15
1653464030000|2022-05-25 07:33:50|193.63|191.53|193.57|191.47|193.63|191.53|193.55|191.45|10
1653464040000|2022-05-25 07:34:00|193.56|191.46|193.62|191.52|193.62|191.52|193.45|191.35|17
1653464050000|2022-05-25 07:34:10|193.63|191.53|193.67|191.57|193.68|191.58|193.61|191.51|12
1653464060000|2022-05-25 07:34:20|193.65|191.55|193.66|191.56|193.66|191.56|193.64|191.54|10
1653464070000|2022-05-25 07:34:30|193.64|191.54|193.65|191.55|193.66|191.56|193.64|191.54|7
1653464080000|2022-05-25 07:34:40|193.64|191.54|193.66|191.56|193.67|191.57|193.64|191.54|5
1653464090000|2022-05-25 07:34:50|193.67|191.57|193.65|191.55|193.68|191.58|193.62|191.52|11
1653464100000|2022-05-25 07:35:00|193.66|191.56|193.68|191.58|193.69|191.59|193.65|191.55|7
1653464110000|2022-05-25 07:35:10|193.69|191.59|193.67|191.57|193.69|191.59|193.66|191.56|5
1653464130000|2022-05-25 07:35:30|193.68|191.58|193.68|191.58|193.68|191.58|193.66|191.56|10
1653464140000|2022-05-25 07:35:40|193.69|191.59|193.7|191.6|193.7|191.6|193.69|191.59|2
1653464150000|2022-05-25 07:35:50|193.69|191.59|193.77|191.67|193.77|191.67|193.69|191.59|9
1653464160000|2022-05-25 07:36:00|193.76|191.66|193.76|191.66|193.77|191.67|193.74|191.64|8
1653464170000|2022-05-25 07:36:10|193.77|191.67|193.77|191.67|193.77|191.67|193.77|191.67|1
1653464190000|2022-05-25 07:36:30|193.75|191.65|193.69|191.59|193.75|191.65|193.66|191.56|9
1653464200000|2022-05-25 07:36:40|193.68|191.58|193.66|191.56|193.68|191.58|193.64|191.54|7
1653464210000|2022-05-25 07:36:50|193.65|191.55|193.71|191.61|193.71|191.61|193.65|191.55|5
1653464220000|2022-05-25 07:37:00|193.7|191.6|193.69|191.59|193.7|191.6|193.68|191.58|4
1653464230000|2022-05-25 07:37:10|193.68|191.58|193.67|191.57|193.69|191.59|193.66|191.56|6
1653464240000|2022-05-25 07:37:20|193.7|191.6|193.93|191.83|194.07|191.97|193.7|191.6|18
1653464250000|2022-05-25 07:37:30|193.92|191.82|193.75|191.65|193.92|191.82|193.73|191.63|16
1653464260000|2022-05-25 07:37:40|193.74|191.64|193.8|191.7|193.8|191.7|193.74|191.64|9
1653464270000|2022-05-25 07:37:50|193.81|191.71|193.83|191.73|193.85|191.75|193.81|191.71|12
1653464280000|2022-05-25 07:38:00|193.82|191.72|193.93|191.83|193.95|191.85|193.82|191.72|8
1653464290000|2022-05-25 07:38:10|193.94|191.84|193.97|191.87|194|191.9|193.93|191.83|8
1653464300000|2022-05-25 07:38:20|193.98|191.88|194.07|191.97|194.11|192.01|193.98|191.88|12
1653464310000|2022-05-25 07:38:30|194.04|191.94|194.08|191.98|194.09|191.99|194.04|191.94|9
1653464320000|2022-05-25 07:38:40|194.07|191.97|194.05|191.95|194.07|191.97|194.04|191.94|5
1653464330000|2022-05-25 07:38:50|194.01|191.91|193.98|191.88|194.01|191.91|193.94|191.84|8
1653464340000|2022-05-25 07:39:00|193.97|191.87|193.98|191.88|193.99|191.89|193.97|191.87|4
1653464350000|2022-05-25 07:39:10|193.96|191.86|193.94|191.84|193.96|191.86|193.91|191.81|10
1653464370000|2022-05-25 07:39:30|193.93|191.83|193.94|191.84|193.94|191.84|193.93|191.83|2
1653464380000|2022-05-25 07:39:40|193.95|191.85|193.94|191.84|193.95|191.85|193.94|191.84|2
1653464390000|2022-05-25 07:39:50|193.93|191.83|193.96|191.86|193.96|191.86|193.93|191.83|5
1653464400000|2022-05-25 07:40:00|193.98|191.88|194.04|191.94|194.04|191.94|193.98|191.88|3
1653464410000|2022-05-25 07:40:10|194.02|191.92|194.02|191.92|194.04|191.94|194|191.9|7
1653464420000|2022-05-25 07:40:20|194.01|191.91|194.02|191.92|194.02|191.92|194.01|191.91|2
1653464430000|2022-05-25 07:40:30|194.03|191.93|193.92|191.82|194.03|191.93|193.92|191.82|5
1653464440000|2022-05-25 07:40:40|193.93|191.83|193.91|191.81|193.93|191.83|193.91|191.81|2
1653464450000|2022-05-25 07:40:50|193.93|191.83|193.99|191.89|193.99|191.89|193.93|191.83|4
1653464460000|2022-05-25 07:41:00|194.01|191.91|194.05|191.95|194.05|191.95|194|191.9|7
1653464470000|2022-05-25 07:41:10|194.06|191.96|194.05|191.95|194.07|191.97|194.05|191.95|4
1653464480000|2022-05-25 07:41:20|194.06|191.96|194.08|191.98|194.08|191.98|194.06|191.96|3
1653464490000|2022-05-25 07:41:30|194.07|191.97|194.07|191.97|194.07|191.97|194.06|191.96|3
1653464500000|2022-05-25 07:41:40|194.01|191.91|193.94|191.84|194.03|191.93|193.94|191.84|8
1653464510000|2022-05-25 07:41:50|193.95|191.85|193.96|191.86|193.96|191.86|193.95|191.85|2
1653464520000|2022-05-25 07:42:00|193.95|191.85|193.94|191.84|193.95|191.85|193.93|191.83|4
1653464530000|2022-05-25 07:42:10|193.95|191.85|193.94|191.84|193.97|191.87|193.94|191.84|9
1653464540000|2022-05-25 07:42:20|193.93|191.83|193.98|191.88|194|191.9|193.93|191.83|6
1653464550000|2022-05-25 07:42:30|193.97|191.87|193.96|191.86|193.97|191.87|193.96|191.86|2
1653464560000|2022-05-25 07:42:40|193.97|191.87|193.93|191.83|193.97|191.87|193.93|191.83|4
1653464570000|2022-05-25 07:42:50|193.95|191.85|193.86|191.76|193.95|191.85|193.86|191.76|8
1653464580000|2022-05-25 07:43:00|193.88|191.78|193.88|191.78|193.89|191.79|193.87|191.77|4
1653464590000|2022-05-25 07:43:10|193.89|191.79|193.98|191.88|193.98|191.88|193.88|191.78|9
1653464600000|2022-05-25 07:43:20|194.01|191.91|193.96|191.86|194.01|191.91|193.96|191.86|12
1653464610000|2022-05-25 07:43:30|193.95|191.85|193.87|191.77|193.95|191.85|193.87|191.77|12
1653464620000|2022-05-25 07:43:40|193.88|191.78|193.92|191.82|193.93|191.83|193.88|191.78|12
1653464630000|2022-05-25 07:43:50|193.91|191.81|193.93|191.83|193.93|191.83|193.91|191.81|5
1653464640000|2022-05-25 07:44:00|193.92|191.82|193.91|191.81|193.92|191.82|193.91|191.81|2
1653464650000|2022-05-25 07:44:10|193.9|191.8|193.88|191.78|193.91|191.81|193.87|191.77|8
1653464660000|2022-05-25 07:44:20|193.91|191.81|193.86|191.76|193.93|191.83|193.86|191.76|11
1653464670000|2022-05-25 07:44:30|193.85|191.75|193.88|191.78|193.88|191.78|193.85|191.75|5
1653464680000|2022-05-25 07:44:40|193.87|191.77|193.86|191.76|193.87|191.77|193.86|191.76|2
1653464690000|2022-05-25 07:44:50|193.88|191.78|193.89|191.79|193.92|191.82|193.88|191.78|10
1653464700000|2022-05-25 07:45:00|193.87|191.77|193.83|191.73|193.87|191.77|193.8|191.7|7
1653464710000|2022-05-25 07:45:10|193.84|191.74|193.76|191.66|193.84|191.74|193.76|191.66|6
1653464720000|2022-05-25 07:45:20|193.75|191.65|193.68|191.58|193.75|191.65|193.68|191.58|4
1653464730000|2022-05-25 07:45:30|193.64|191.54|193.69|191.59|193.69|191.59|193.64|191.54|6
1653464740000|2022-05-25 07:45:40|193.68|191.58|193.67|191.57|193.68|191.58|193.65|191.55|7
1653464750000|2022-05-25 07:45:50|193.66|191.56|193.64|191.54|193.66|191.56|193.64|191.54|3
1653464760000|2022-05-25 07:46:00|193.65|191.55|193.66|191.56|193.66|191.56|193.65|191.55|4
1653464770000|2022-05-25 07:46:10|193.67|191.57|193.66|191.56|193.67|191.57|193.66|191.56|2
1653464780000|2022-05-25 07:46:20|193.64|191.54|193.64|191.54|193.65|191.55|193.63|191.53|5
1653464790000|2022-05-25 07:46:30|193.65|191.55|193.69|191.59|193.7|191.6|193.65|191.55|7
1653464800000|2022-05-25 07:46:40|193.7|191.6|193.75|191.65|193.77|191.67|193.7|191.6|9
1653464810000|2022-05-25 07:46:50|193.74|191.64|193.74|191.64|193.74|191.64|193.73|191.63|3
1653464820000|2022-05-25 07:47:00|193.75|191.65|193.91|191.81|193.92|191.82|193.75|191.65|11
1653464830000|2022-05-25 07:47:10|193.92|191.82|193.98|191.88|194|191.9|193.92|191.82|13
1653464840000|2022-05-25 07:47:20|193.99|191.89|193.95|191.85|193.99|191.89|193.95|191.85|13
1653464850000|2022-05-25 07:47:30|193.94|191.84|193.92|191.82|193.96|191.86|193.92|191.82|15
1653464860000|2022-05-25 07:47:40|193.95|191.85|193.87|191.77|193.95|191.85|193.84|191.74|13
1653464870000|2022-05-25 07:47:50|193.86|191.76|193.86|191.76|193.86|191.76|193.86|191.76|1
1653464880000|2022-05-25 07:48:00|193.87|191.77|193.92|191.82|193.92|191.82|193.87|191.77|4
1653464890000|2022-05-25 07:48:10|193.93|191.83|193.99|191.89|193.99|191.89|193.93|191.83|6
1653464900000|2022-05-25 07:48:20|194|191.9|193.97|191.87|194.02|191.92|193.97|191.87|11
1653464910000|2022-05-25 07:48:30|193.96|191.86|194|191.9|194|191.9|193.95|191.85|5
1653464920000|2022-05-25 07:48:40|193.99|191.89|193.99|191.89|194.01|191.91|193.98|191.88|7
1653464930000|2022-05-25 07:48:50|193.98|191.88|193.93|191.83|193.98|191.88|193.93|191.83|6
1653464940000|2022-05-25 07:49:00|193.94|191.84|193.94|191.84|193.94|191.84|193.93|191.83|3
1653464950000|2022-05-25 07:49:10|193.93|191.83|193.94|191.84|193.94|191.84|193.92|191.82|3
1653464960000|2022-05-25 07:49:20|193.95|191.85|193.96|191.86|193.96|191.86|193.94|191.84|9
1653464970000|2022-05-25 07:49:30|193.98|191.88|194.02|191.92|194.02|191.92|193.98|191.88|8
1653464980000|2022-05-25 07:49:40|194.03|191.93|194.06|191.96|194.11|192.01|194.03|191.93|11
1653464990000|2022-05-25 07:49:50|194.07|191.97|194.17|192.07|194.21|192.11|194.07|191.97|17
1653465000000|2022-05-25 07:50:00|194.16|192.06|194.3|192.2|194.31|192.21|194.14|192.04|12
1653465010000|2022-05-25 07:50:10|194.27|192.17|194.29|192.19|194.31|192.21|194.26|192.16|15
1653465020000|2022-05-25 07:50:20|194.3|192.2|194.36|192.26|194.37|192.27|194.3|192.2|7
1653465030000|2022-05-25 07:50:30|194.35|192.25|194.3|192.2|194.35|192.25|194.3|192.2|2
1653465040000|2022-05-25 07:50:40|194.28|192.18|194.27|192.17|194.28|192.18|194.23|192.13|7
1653465050000|2022-05-25 07:50:50|194.24|192.14|194.3|192.2|194.31|192.21|194.21|192.11|15
1653465060000|2022-05-25 07:51:00|194.31|192.21|194.24|192.14|194.34|192.24|194.23|192.13|10
1653465070000|2022-05-25 07:51:10|194.23|192.13|194.22|192.12|194.23|192.13|194.22|192.12|4
1653465080000|2022-05-25 07:51:20|194.23|192.13|194.24|192.14|194.25|192.15|194.23|192.13|10
1653465090000|2022-05-25 07:51:30|194.25|192.15|194.21|192.11|194.25|192.15|194.21|192.11|6
1653465100000|2022-05-25 07:51:40|194.2|192.1|194.21|192.11|194.23|192.13|194.2|192.1|9
1653465110000|2022-05-25 07:51:50|194.13|192.03|194.16|192.06|194.17|192.07|194.13|192.03|13
1653465120000|2022-05-25 07:52:00|194.15|192.05|194.16|192.06|194.16|192.06|194.14|192.04|4
1653465130000|2022-05-25 07:52:10|194.15|192.05|194.16|192.06|194.16|192.06|194.15|192.05|4
1653465140000|2022-05-25 07:52:20|194.15|192.05|194.14|192.04|194.15|192.05|194.14|192.04|2
1653465150000|2022-05-25 07:52:30|194.13|192.03|194.07|191.97|194.13|192.03|194.05|191.95|11
1653465160000|2022-05-25 07:52:40|194.06|191.96|194.06|191.96|194.06|191.96|194.06|191.96|1
1653465170000|2022-05-25 07:52:50|194.04|191.94|194.03|191.93|194.04|191.94|194.03|191.93|4
1653465180000|2022-05-25 07:53:00|194.04|191.94|194.05|191.95|194.05|191.95|194.04|191.94|8
1653465190000|2022-05-25 07:53:10|194.04|191.94|194.19|192.09|194.2|192.1|194.04|191.94|12
1653465200000|2022-05-25 07:53:20|194.18|192.08|194.25|192.15|194.25|192.15|194.18|192.08|5
1653465210000|2022-05-25 07:53:30|194.23|192.13|194.23|192.13|194.23|192.13|194.22|192.12|3
1653465220000|2022-05-25 07:53:40|194.22|192.12|194.19|192.09|194.22|192.12|194.19|192.09|2
1653465230000|2022-05-25 07:53:50|194.18|192.08|194.19|192.09|194.19|192.09|194.18|192.08|4
1653465240000|2022-05-25 07:54:00|194.2|192.1|194.21|192.11|194.21|192.11|194.2|192.1|2
1653465250000|2022-05-25 07:54:10|194.19|192.09|194.08|191.98|194.19|192.09|194.08|191.98|13
1653465260000|2022-05-25 07:54:20|194.07|191.97|194.23|192.13|194.23|192.13|194.05|191.95|8
1653465270000|2022-05-25 07:54:30|194.29|192.19|194.2|192.1|194.29|192.19|194.2|192.1|8
1653465280000|2022-05-25 07:54:40|194.19|192.09|194.21|192.11|194.21|192.11|194.18|192.08|5
1653465290000|2022-05-25 07:54:50|194.2|192.1|194.2|192.1|194.2|192.1|194.2|192.1|1
1653465300000|2022-05-25 07:55:00|194.19|192.09|194.02|191.92|194.19|192.09|193.99|191.89|17
1653465310000|2022-05-25 07:55:10|194|191.9|193.91|191.81|194.01|191.91|193.91|191.81|10
1653465320000|2022-05-25 07:55:20|193.9|191.8|193.82|191.72|193.9|191.8|193.79|191.69|19
1653465330000|2022-05-25 07:55:30|193.81|191.71|193.72|191.62|193.81|191.71|193.72|191.62|10
1653465340000|2022-05-25 07:55:40|193.71|191.61|193.74|191.64|193.75|191.65|193.71|191.61|5
1653465350000|2022-05-25 07:55:50|193.73|191.63|193.92|191.82|193.93|191.83|193.73|191.63|13
1653465360000|2022-05-25 07:56:00|193.9|191.8|193.91|191.81|193.92|191.82|193.9|191.8|4
1653465370000|2022-05-25 07:56:10|193.92|191.82|193.81|191.71|193.92|191.82|193.81|191.71|7
1653465380000|2022-05-25 07:56:20|193.77|191.67|193.73|191.63|193.77|191.67|193.72|191.62|6
1653465390000|2022-05-25 07:56:30|193.71|191.61|193.69|191.59|193.71|191.61|193.69|191.59|3
1653465400000|2022-05-25 07:56:40|193.68|191.58|193.71|191.61|193.75|191.65|193.68|191.58|7
1653465410000|2022-05-25 07:56:50|193.72|191.62|193.62|191.52|193.72|191.62|193.62|191.52|7
1653465420000|2022-05-25 07:57:00|193.61|191.51|193.54|191.44|193.61|191.51|193.54|191.44|10
1653465430000|2022-05-25 07:57:10|193.57|191.47|193.57|191.47|193.58|191.48|193.56|191.46|9
1653465440000|2022-05-25 07:57:20|193.58|191.48|193.58|191.48|193.58|191.48|193.58|191.48|1
1653465450000|2022-05-25 07:57:30|193.57|191.47|193.57|191.47|193.57|191.47|193.55|191.45|5
1653465460000|2022-05-25 07:57:40|193.58|191.48|193.6|191.5|193.6|191.5|193.58|191.48|3
1653465470000|2022-05-25 07:57:50|193.59|191.49|193.6|191.5|193.6|191.5|193.59|191.49|2
1653465480000|2022-05-25 07:58:00|193.61|191.51|193.62|191.52|193.62|191.52|193.61|191.51|2
1653465490000|2022-05-25 07:58:10|193.63|191.53|193.7|191.6|193.7|191.6|193.62|191.52|6
1653465500000|2022-05-25 07:58:20|193.69|191.59|193.71|191.61|193.71|191.61|193.69|191.59|7
1653465510000|2022-05-25 07:58:30|193.7|191.6|193.64|191.54|193.72|191.62|193.63|191.53|9
1653465520000|2022-05-25 07:58:40|193.63|191.53|193.63|191.53|193.64|191.54|193.63|191.53|3
1653465530000|2022-05-25 07:58:50|193.64|191.54|193.94|191.84|193.98|191.88|193.64|191.54|19
1653465540000|2022-05-25 07:59:00|193.96|191.86|194.1|192|194.29|192.19|193.96|191.86|28
1653465550000|2022-05-25 07:59:10|194.09|191.99|194.08|191.98|194.28|192.18|194.04|191.94|27
1653465560000|2022-05-25 07:59:20|194.07|191.97|194.01|191.91|194.07|191.97|194.01|191.91|9
1653465570000|2022-05-25 07:59:30|194.03|191.93|194.03|191.93|194.03|191.93|194.03|191.93|1
1653465580000|2022-05-25 07:59:40|194.05|191.95|194.15|192.05|194.15|192.05|194.05|191.95|2
1653465590000|2022-05-25 07:59:50|194.14|192.04|194.26|192.16|194.26|192.16|194.09|191.99|22
1653465600000|2022-05-25 08:00:00|194.24|192.14|194.27|192.17|194.27|192.17|194.24|192.14|4
1653465610000|2022-05-25 08:00:10|194.28|192.18|194.44|192.34|194.45|192.35|194.28|192.18|10
1653465620000|2022-05-25 08:00:20|194.45|192.35|194.41|192.31|194.49|192.39|194.39|192.29|14
1653465630000|2022-05-25 08:00:30|194.4|192.3|194.53|192.43|194.54|192.44|194.36|192.26|15
1653465640000|2022-05-25 08:00:40|194.54|192.44|194.6|192.5|194.62|192.52|194.54|192.44|9
1653465650000|2022-05-25 08:00:50|194.59|192.49|194.53|192.43|194.6|192.5|194.52|192.42|11
1653465660000|2022-05-25 08:01:00|194.48|192.38|194.39|192.29|194.5|192.4|194.39|192.29|13
1653465670000|2022-05-25 08:01:10|194.38|192.28|194.29|192.19|194.39|192.29|194.29|192.19|11
1653465680000|2022-05-25 08:01:20|194.28|192.18|194.2|192.1|194.3|192.2|194.2|192.1|7
1653465690000|2022-05-25 08:01:30|194.19|192.09|194.22|192.12|194.28|192.18|194.14|192.04|20
1653465700000|2022-05-25 08:01:40|194.23|192.13|194.24|192.14|194.28|192.18|194.21|192.11|14
1653465710000|2022-05-25 08:01:50|194.19|192.09|193.97|191.87|194.4|192.3|193.97|191.87|21
1653465720000|2022-05-25 08:02:00|193.98|191.88|193.76|191.66|194.02|191.92|193.73|191.63|23
1653465730000|2022-05-25 08:02:10|193.74|191.64|193.51|191.41|193.74|191.64|193.51|191.41|27
1653465740000|2022-05-25 08:02:20|193.5|191.4|193.14|191.04|193.5|191.4|193.14|191.04|26
1653465750000|2022-05-25 08:02:30|193.13|191.03|192.56|190.46|193.13|191.03|192.56|190.46|33
1653465760000|2022-05-25 08:02:40|192.55|190.45|192.89|190.79|192.9|190.8|192.55|190.45|34
1653465770000|2022-05-25 08:02:50|192.91|190.81|193.02|190.92|193.07|190.97|192.8|190.7|30
1653465780000|2022-05-25 08:03:00|193.03|190.93|193.07|190.97|193.1|191|193.01|190.91|21
1653465790000|2022-05-25 08:03:10|193.06|190.96|192.99|190.89|193.11|191.01|192.98|190.88|20
1653465800000|2022-05-25 08:03:20|192.98|190.88|192.96|190.86|192.98|190.88|192.89|190.79|22
1653465810000|2022-05-25 08:03:30|192.95|190.85|193.07|190.97|193.07|190.97|192.94|190.84|7
1653465820000|2022-05-25 08:03:40|193.08|190.98|193.17|191.07|193.17|191.07|193|190.9|20
1653465830000|2022-05-25 08:03:50|193.18|191.08|193.29|191.19|193.3|191.2|193.17|191.07|10
1653465840000|2022-05-25 08:04:00|193.3|191.2|193.76|191.66|193.76|191.66|193.3|191.2|23
1653465850000|2022-05-25 08:04:10|193.8|191.7|193.92|191.82|193.93|191.83|193.75|191.65|11
1653465860000|2022-05-25 08:04:20|193.93|191.83|194.13|192.03|194.13|192.03|193.93|191.83|13
1653465870000|2022-05-25 08:04:30|194.12|192.02|194.43|192.33|194.57|192.47|194.1|192|20
1653465880000|2022-05-25 08:04:40|194.45|192.35|194.46|192.36|194.54|192.44|194.45|192.35|25
1653465890000|2022-05-25 08:04:50|194.49|192.39|194.54|192.44|194.67|192.57|194.46|192.36|24
1653465900000|2022-05-25 08:05:00|194.51|192.41|194.47|192.37|194.61|192.51|194.46|192.36|18
1653465910000|2022-05-25 08:05:10|194.46|192.36|194.55|192.45|194.66|192.56|194.45|192.35|22
1653465920000|2022-05-25 08:05:20|194.56|192.46|194.45|192.35|194.56|192.46|194.44|192.34|20
1653465930000|2022-05-25 08:05:30|194.43|192.33|194.46|192.36|194.49|192.39|194.43|192.33|7
1653465940000|2022-05-25 08:05:40|194.48|192.38|194.5|192.4|194.51|192.41|194.48|192.38|13
1653465950000|2022-05-25 08:05:50|194.49|192.39|194.43|192.33|194.49|192.39|194.41|192.31|9
1653465960000|2022-05-25 08:06:00|194.41|192.31|194.42|192.32|194.42|192.32|194.41|192.31|2
1653465970000|2022-05-25 08:06:10|194.41|192.31|194.41|192.31|194.42|192.32|194.41|192.31|3
1653465980000|2022-05-25 08:06:20|194.4|192.3|194.38|192.28|194.4|192.3|194.38|192.28|2
1653466000000|2022-05-25 08:06:40|194.37|192.27|194.38|192.28|194.38|192.28|194.37|192.27|2
1653466010000|2022-05-25 08:06:50|194.37|192.27|194.38|192.28|194.38|192.28|194.37|192.27|2
1653466020000|2022-05-25 08:07:00|194.37|192.27|194.38|192.28|194.38|192.28|194.37|192.27|4
1653466030000|2022-05-25 08:07:10|194.37|192.27|194.33|192.23|194.37|192.27|194.33|192.23|4
1653466040000|2022-05-25 08:07:20|194.32|192.22|194.21|192.11|194.32|192.22|194.21|192.11|5
1653466050000|2022-05-25 08:07:30|194.18|192.08|194.13|192.03|194.18|192.08|194.13|192.03|4
1653466060000|2022-05-25 08:07:40|194.16|192.06|194.16|192.06|194.18|192.08|194.15|192.05|12
1653466080000|2022-05-25 08:08:00|194.12|192.02|194.17|192.07|194.17|192.07|194.09|191.99|10
1653466090000|2022-05-25 08:08:10|194.18|192.08|194.27|192.17|194.29|192.19|194.18|192.08|12
1653466100000|2022-05-25 08:08:20|194.28|192.18|194.27|192.17|194.36|192.26|194.27|192.17|17
1653466110000|2022-05-25 08:08:30|194.28|192.18|194.3|192.2|194.3|192.2|194.28|192.18|3
1653466120000|2022-05-25 08:08:40|194.32|192.22|194.35|192.25|194.36|192.26|194.32|192.22|5
1653466130000|2022-05-25 08:08:50|194.33|192.23|194.23|192.13|194.33|192.23|194.23|192.13|13
1653466140000|2022-05-25 08:09:00|194.22|192.12|194.18|192.08|194.22|192.12|194.18|192.08|2
1653466150000|2022-05-25 08:09:10|194.16|192.06|194.15|192.05|194.17|192.07|194.14|192.04|5
1653466160000|2022-05-25 08:09:20|194.14|192.04|194.15|192.05|194.16|192.06|194.14|192.04|4
1653466170000|2022-05-25 08:09:30|194.1|192|194.01|191.91|194.11|192.01|194.01|191.91|8
1653466180000|2022-05-25 08:09:40|194.02|191.92|194.03|191.93|194.03|191.93|194.02|191.92|2
1653466190000|2022-05-25 08:09:50|194.04|191.94|194.03|191.93|194.05|191.95|194.03|191.93|4
1653466200000|2022-05-25 08:10:00|194.04|191.94|194.04|191.94|194.05|191.95|194.04|191.94|3
1653466210000|2022-05-25 08:10:10|194.05|191.95|194.03|191.93|194.05|191.95|194.03|191.93|5
1653466220000|2022-05-25 08:10:20|194.04|191.94|194.03|191.93|194.07|191.97|194.03|191.93|6
1653466230000|2022-05-25 08:10:30|194.02|191.92|193.99|191.89|194.02|191.92|193.99|191.89|3
1653466240000|2022-05-25 08:10:40|193.98|191.88|193.99|191.89|193.99|191.89|193.97|191.87|6
1653466250000|2022-05-25 08:10:50|193.98|191.88|193.96|191.86|193.98|191.88|193.96|191.86|3
1653466260000|2022-05-25 08:11:00|193.93|191.83|193.84|191.74|193.93|191.83|193.81|191.71|9
1653466270000|2022-05-25 08:11:10|193.9|191.8|193.96|191.86|193.97|191.87|193.9|191.8|11
1653466290000|2022-05-25 08:11:30|193.99|191.89|193.98|191.88|193.99|191.89|193.97|191.87|4
1653466300000|2022-05-25 08:11:40|193.99|191.89|193.99|191.89|194|191.9|193.99|191.89|3
1653466310000|2022-05-25 08:11:50|194|191.9|194.21|192.11|194.21|192.11|193.99|191.89|13
1653466320000|2022-05-25 08:12:00|194.22|192.12|194.32|192.22|194.34|192.24|194.22|192.12|13
1653466330000|2022-05-25 08:12:10|194.29|192.19|194.33|192.23|194.33|192.23|194.27|192.17|6
1653466340000|2022-05-25 08:12:20|194.32|192.22|194.29|192.19|194.32|192.22|194.29|192.19|9
1653466350000|2022-05-25 08:12:30|194.28|192.18|194.34|192.24|194.34|192.24|194.09|191.99|18
1653466360000|2022-05-25 08:12:40|194.33|192.23|194.36|192.26|194.38|192.28|194.07|191.97|32
1653466370000|2022-05-25 08:12:50|194.41|192.31|194.29|192.19|194.43|192.33|194.24|192.14|20
1653466380000|2022-05-25 08:13:00|194.28|192.18|194.31|192.21|194.31|192.21|194.26|192.16|14
1653466390000|2022-05-25 08:13:10|194.32|192.22|194.32|192.22|194.33|192.23|194.22|192.12|11
1653466400000|2022-05-25 08:13:20|194.34|192.24|194.63|192.53|194.76|192.66|194.34|192.24|19
1653466410000|2022-05-25 08:13:30|194.57|192.47|194.61|192.51|194.64|192.54|194.57|192.47|12
1653466420000|2022-05-25 08:13:40|194.59|192.49|194.65|192.55|194.66|192.56|194.53|192.43|16
1653466430000|2022-05-25 08:13:50|194.64|192.54|194.65|192.55|194.66|192.56|194.63|192.53|6
1653466440000|2022-05-25 08:14:00|194.7|192.6|194.68|192.58|194.7|192.6|194.66|192.56|14
1653466450000|2022-05-25 08:14:10|194.64|192.54|194.64|192.54|194.65|192.55|194.64|192.54|3
1653466460000|2022-05-25 08:14:20|194.65|192.55|194.57|192.47|194.69|192.59|194.57|192.47|16
1653466470000|2022-05-25 08:14:30|194.6|192.5|194.6|192.5|194.61|192.51|194.59|192.49|5
1653466480000|2022-05-25 08:14:40|194.59|192.49|194.42|192.32|194.59|192.49|194.4|192.3|10
1653466490000|2022-05-25 08:14:50|194.43|192.33|194.4|192.3|194.43|192.33|194.38|192.28|8
1653466500000|2022-05-25 08:15:00|194.39|192.29|194.41|192.31|194.42|192.32|194.39|192.29|7
1653466510000|2022-05-25 08:15:10|194.43|192.33|194.36|192.26|194.43|192.33|194.36|192.26|8
1653466520000|2022-05-25 08:15:20|194.34|192.24|194.36|192.26|194.46|192.36|194.3|192.2|19
1653466530000|2022-05-25 08:15:30|194.37|192.27|194.35|192.25|194.42|192.32|194.3|192.2|19
1653466540000|2022-05-25 08:15:40|194.36|192.26|194.44|192.34|194.5|192.4|194.3|192.2|16
1653466550000|2022-05-25 08:15:50|194.42|192.32|194.56|192.46|194.62|192.52|194.42|192.32|18
1653466560000|2022-05-25 08:16:00|194.55|192.45|194.62|192.52|194.62|192.52|194.55|192.45|18
1653466570000|2022-05-25 08:16:10|194.59|192.49|194.4|192.3|194.64|192.54|194.39|192.29|23
1653466580000|2022-05-25 08:16:20|194.45|192.35|194.2|192.1|194.46|192.36|194.17|192.07|24
1653466590000|2022-05-25 08:16:30|194.18|192.08|194.27|192.17|194.27|192.17|194.18|192.08|12
1653466600000|2022-05-25 08:16:40|194.28|192.18|194.27|192.17|194.28|192.18|194.27|192.17|6
1653466610000|2022-05-25 08:16:50|194.24|192.14|194.01|191.91|194.24|192.14|194.01|191.91|13
1653466620000|2022-05-25 08:17:00|194.02|191.92|193.95|191.85|194.02|191.92|193.95|191.85|6
1653466630000|2022-05-25 08:17:10|193.94|191.84|193.83|191.73|193.94|191.84|193.83|191.73|7
1653466640000|2022-05-25 08:17:20|193.87|191.77|193.83|191.73|193.87|191.77|193.83|191.73|5
1653466650000|2022-05-25 08:17:30|193.82|191.72|193.79|191.69|193.83|191.73|193.77|191.67|9
1653466660000|2022-05-25 08:17:40|193.8|191.7|193.78|191.68|193.81|191.71|193.78|191.68|8
1653466670000|2022-05-25 08:17:50|193.77|191.67|193.81|191.71|193.82|191.72|193.77|191.67|8
1653466680000|2022-05-25 08:18:00|193.82|191.72|193.74|191.64|193.82|191.72|193.74|191.64|9
1653466690000|2022-05-25 08:18:10|193.71|191.61|193.77|191.67|193.77|191.67|193.69|191.59|10
1653466700000|2022-05-25 08:18:20|193.78|191.68|193.92|191.82|193.92|191.82|193.78|191.68|11
1653466710000|2022-05-25 08:18:30|193.93|191.83|193.97|191.87|194.01|191.91|193.93|191.83|11
1653466720000|2022-05-25 08:18:40|193.98|191.88|193.98|191.88|193.99|191.89|193.96|191.86|8
1653466730000|2022-05-25 08:18:50|193.97|191.87|193.96|191.86|193.98|191.88|193.96|191.86|6
1653466740000|2022-05-25 08:19:00|193.95|191.85|193.94|191.84|193.95|191.85|193.89|191.79|10
1653466750000|2022-05-25 08:19:10|193.97|191.87|193.97|191.87|194|191.9|193.97|191.87|12
1653466760000|2022-05-25 08:19:20|193.98|191.88|194.01|191.91|194.02|191.92|193.98|191.88|6
1653466770000|2022-05-25 08:19:30|194.03|191.93|194.03|191.93|194.04|191.94|194.03|191.93|3
1653466780000|2022-05-25 08:19:40|194.02|191.92|193.97|191.87|194.03|191.93|193.97|191.87|6
1653466790000|2022-05-25 08:19:50|193.96|191.86|193.88|191.78|193.96|191.86|193.88|191.78|8
1653466800000|2022-05-25 08:20:00|193.9|191.8|193.89|191.79|193.9|191.8|193.89|191.79|2
1653466810000|2022-05-25 08:20:10|193.88|191.78|193.81|191.71|193.89|191.79|193.81|191.71|8
1653466820000|2022-05-25 08:20:20|193.82|191.72|193.79|191.69|193.82|191.72|193.79|191.69|4
1653466830000|2022-05-25 08:20:30|193.8|191.7|193.82|191.72|193.82|191.72|193.8|191.7|3
1653466850000|2022-05-25 08:20:50|193.86|191.76|193.8|191.7|193.87|191.77|193.8|191.7|10
1653466860000|2022-05-25 08:21:00|193.82|191.72|193.92|191.82|193.92|191.82|193.81|191.71|10
1653466870000|2022-05-25 08:21:10|193.91|191.81|193.91|191.81|193.92|191.82|193.87|191.77|10
1653466880000|2022-05-25 08:21:20|193.92|191.82|193.95|191.85|193.97|191.87|193.92|191.82|10
1653466890000|2022-05-25 08:21:30|193.96|191.86|193.96|191.86|193.96|191.86|193.96|191.86|1
1653466900000|2022-05-25 08:21:40|193.95|191.85|193.9|191.8|193.95|191.85|193.9|191.8|5
1653466910000|2022-05-25 08:21:50|193.91|191.81|193.91|191.81|193.91|191.81|193.9|191.8|5
1653466920000|2022-05-25 08:22:00|193.9|191.8|193.89|191.79|193.9|191.8|193.89|191.79|2
1653466930000|2022-05-25 08:22:10|193.79|191.69|193.68|191.58|193.79|191.69|193.68|191.58|11
1653466940000|2022-05-25 08:22:20|193.67|191.57|193.53|191.43|193.67|191.57|193.53|191.43|8
1653466960000|2022-05-25 08:22:40|193.52|191.42|193.44|191.34|193.53|191.43|193.44|191.34|4
1653466970000|2022-05-25 08:22:50|193.46|191.36|193.47|191.37|193.48|191.38|193.46|191.36|3
1653466980000|2022-05-25 08:23:00|193.49|191.39|193.49|191.39|193.5|191.4|193.48|191.38|7
1653466990000|2022-05-25 08:23:10|193.48|191.38|193.47|191.37|193.48|191.38|193.47|191.37|2
1653467000000|2022-05-25 08:23:20|193.48|191.38|193.45|191.35|193.48|191.38|193.45|191.35|4
1653467010000|2022-05-25 08:23:30|193.46|191.36|193.48|191.38|193.48|191.38|193.46|191.36|2
1653467020000|2022-05-25 08:23:40|193.49|191.39|193.71|191.61|193.75|191.65|193.49|191.39|10
1653467030000|2022-05-25 08:23:50|193.7|191.6|193.75|191.65|193.78|191.68|193.7|191.6|12
1653467040000|2022-05-25 08:24:00|193.77|191.67|193.75|191.65|193.77|191.67|193.75|191.65|3
1653467050000|2022-05-25 08:24:10|193.73|191.63|193.59|191.49|193.76|191.66|193.59|191.49|14
1653467060000|2022-05-25 08:24:20|193.6|191.5|193.57|191.47|193.6|191.5|193.57|191.47|6
1653467070000|2022-05-25 08:24:30|193.58|191.48|193.61|191.51|193.63|191.53|193.58|191.48|12
1653467080000|2022-05-25 08:24:40|193.6|191.5|193.58|191.48|193.67|191.57|193.58|191.48|13
1653467090000|2022-05-25 08:24:50|193.59|191.49|193.6|191.5|193.61|191.51|193.59|191.49|10
1653467100000|2022-05-25 08:25:00|193.59|191.49|193.65|191.55|193.65|191.55|193.59|191.49|4
1653467120000|2022-05-25 08:25:20|193.64|191.54|193.67|191.57|193.71|191.61|193.64|191.54|7
1653467130000|2022-05-25 08:25:30|193.69|191.59|193.68|191.58|193.69|191.59|193.68|191.58|2
1653467140000|2022-05-25 08:25:40|193.69|191.59|193.69|191.59|193.7|191.6|193.69|191.59|3
1653467150000|2022-05-25 08:25:50|193.68|191.58|193.68|191.58|193.68|191.58|193.68|191.58|1
1653467160000|2022-05-25 08:26:00|193.65|191.55|193.62|191.52|193.65|191.55|193.6|191.5|9
1653467170000|2022-05-25 08:26:10|193.6|191.5|193.45|191.35|193.6|191.5|193.45|191.35|10
1653467180000|2022-05-25 08:26:20|193.46|191.36|193.55|191.45|193.59|191.49|193.46|191.36|13
1653467190000|2022-05-25 08:26:30|193.56|191.46|193.56|191.46|193.56|191.46|193.55|191.45|3
1653467200000|2022-05-25 08:26:40|193.55|191.45|193.56|191.46|193.56|191.46|193.55|191.45|2
1653467210000|2022-05-25 08:26:50|193.57|191.47|193.56|191.46|193.57|191.47|193.56|191.46|2
1653467220000|2022-05-25 08:27:00|193.55|191.45|193.5|191.4|193.55|191.45|193.5|191.4|5
1653467230000|2022-05-25 08:27:10|193.49|191.39|193.42|191.32|193.49|191.39|193.41|191.31|8
1653467240000|2022-05-25 08:27:20|193.44|191.34|193.43|191.33|193.44|191.34|193.42|191.32|6
1653467250000|2022-05-25 08:27:30|193.42|191.32|193.34|191.24|193.43|191.33|193.33|191.23|9
1653467260000|2022-05-25 08:27:40|193.35|191.25|193.35|191.25|193.35|191.25|193.35|191.25|1
1653467270000|2022-05-25 08:27:50|193.34|191.24|193.34|191.24|193.34|191.24|193.34|191.24|1
1653467280000|2022-05-25 08:28:00|193.32|191.22|193.32|191.22|193.32|191.22|193.32|191.22|1
1653467290000|2022-05-25 08:28:10|193.31|191.21|193.37|191.27|193.38|191.28|193.31|191.21|9
1653467300000|2022-05-25 08:28:20|193.36|191.26|193.42|191.32|193.44|191.34|193.36|191.26|9
1653467310000|2022-05-25 08:28:30|193.43|191.33|193.45|191.35|193.47|191.37|193.43|191.33|6
1653467320000|2022-05-25 08:28:40|193.44|191.34|193.43|191.33|193.44|191.34|193.41|191.31|9
1653467330000|2022-05-25 08:28:50|193.44|191.34|193.43|191.33|193.46|191.36|193.43|191.33|6
1653467340000|2022-05-25 08:29:00|193.4|191.3|193.41|191.31|193.41|191.31|193.39|191.29|6
1653467350000|2022-05-25 08:29:10|193.42|191.32|193.39|191.29|193.44|191.34|193.39|191.29|6
1653467360000|2022-05-25 08:29:20|193.4|191.3|193.33|191.23|193.4|191.3|193.28|191.18|19
1653467370000|2022-05-25 08:29:30|193.34|191.24|193.29|191.19|193.4|191.3|193.27|191.17|12
1653467380000|2022-05-25 08:29:40|193.3|191.2|193.25|191.15|193.31|191.21|193.25|191.15|15
1653467390000|2022-05-25 08:29:50|193.28|191.18|193.21|191.11|193.28|191.18|193.2|191.1|15
1653467400000|2022-05-25 08:30:00|193.23|191.13|193.11|191.01|193.27|191.17|193.11|191.01|19
1653467410000|2022-05-25 08:30:10|193.08|190.98|193.08|190.98|193.13|191.03|193.04|190.94|22
1653467420000|2022-05-25 08:30:20|193.07|190.97|193.09|190.99|193.13|191.03|193.05|190.95|21
1653467430000|2022-05-25 08:30:30|193.1|191|193.1|191|193.13|191.03|193.05|190.95|19
1653467440000|2022-05-25 08:30:40|193.09|190.99|193.13|191.03|193.13|191.03|193.06|190.96|20
1653467450000|2022-05-25 08:30:50|193.14|191.04|193.01|190.91|193.25|191.15|193.01|190.91|24
1653467460000|2022-05-25 08:31:00|193|190.9|193|190.9|193.04|190.94|193|190.9|12
1653467470000|2022-05-25 08:31:10|192.99|190.89|192.88|190.78|192.99|190.89|192.72|190.62|20
1653467480000|2022-05-25 08:31:20|192.86|190.76|192.72|190.62|192.86|190.76|192.72|190.62|13
1653467490000|2022-05-25 08:31:30|192.77|190.67|192.67|190.57|192.81|190.71|192.67|190.57|19
1653467500000|2022-05-25 08:31:40|192.66|190.56|192.6|190.5|192.69|190.59|192.58|190.48|18
1653467510000|2022-05-25 08:31:50|192.55|190.45|192.42|190.32|192.55|190.45|192.38|190.28|24
1653467520000|2022-05-25 08:32:00|192.44|190.34|192.36|190.26|192.5|190.4|192.33|190.23|21
1653467530000|2022-05-25 08:32:10|192.35|190.25|192.53|190.43|192.59|190.49|192.34|190.24|23
1653467540000|2022-05-25 08:32:20|192.52|190.42|192.35|190.25|192.52|190.42|192.34|190.24|15
1653467550000|2022-05-25 08:32:30|192.34|190.24|192.47|190.37|192.47|190.37|192.3|190.2|22
1653467560000|2022-05-25 08:32:40|192.49|190.39|192.79|190.69|192.88|190.78|192.49|190.39|26
1653467570000|2022-05-25 08:32:50|192.81|190.71|192.76|190.66|192.85|190.75|192.76|190.66|11
1653467580000|2022-05-25 08:33:00|192.79|190.69|192.91|190.81|192.96|190.86|192.79|190.69|13
1653467590000|2022-05-25 08:33:10|192.92|190.82|193.12|191.02|193.14|191.04|192.92|190.82|19
1653467600000|2022-05-25 08:33:20|193.13|191.03|193.18|191.08|193.2|191.1|193.13|191.03|12
1653467610000|2022-05-25 08:33:30|193.16|191.06|192.93|190.83|193.16|191.06|192.92|190.82|20
1653467620000|2022-05-25 08:33:40|192.92|190.82|192.93|190.83|192.94|190.84|192.83|190.73|19
1653467630000|2022-05-25 08:33:50|192.94|190.84|192.99|190.89|193|190.9|192.93|190.83|10
1653467640000|2022-05-25 08:34:00|192.98|190.88|192.82|190.72|192.99|190.89|192.82|190.72|13
1653467650000|2022-05-25 08:34:10|192.8|190.7|192.68|190.58|192.8|190.7|192.68|190.58|18
1653467660000|2022-05-25 08:34:20|192.67|190.57|192.59|190.49|192.67|190.57|192.58|190.48|12
1653467670000|2022-05-25 08:34:30|192.62|190.52|192.58|190.48|192.63|190.53|192.58|190.48|16
1653467680000|2022-05-25 08:34:40|192.59|190.49|192.59|190.49|192.61|190.51|192.57|190.47|12
1653467690000|2022-05-25 08:34:50|192.58|190.48|192.8|190.7|192.82|190.72|192.58|190.48|17
1653467700000|2022-05-25 08:35:00|192.75|190.65|192.88|190.78|192.9|190.8|192.72|190.62|21
1653467710000|2022-05-25 08:35:10|192.87|190.77|192.91|190.81|193|190.9|192.84|190.74|24
1653467720000|2022-05-25 08:35:20|192.9|190.8|192.91|190.81|192.95|190.85|192.89|190.79|12
1653467730000|2022-05-25 08:35:30|192.89|190.79|192.79|190.69|192.91|190.81|192.78|190.68|10
1653467740000|2022-05-25 08:35:40|192.75|190.65|192.7|190.6|192.78|190.68|192.68|190.58|10
1653467750000|2022-05-25 08:35:50|192.69|190.59|192.67|190.57|192.69|190.59|192.6|190.5|14
1653467760000|2022-05-25 08:36:00|192.66|190.56|192.66|190.56|192.66|190.56|192.6|190.5|13
1653467770000|2022-05-25 08:36:10|192.65|190.55|192.63|190.53|192.67|190.57|192.63|190.53|5
1653467780000|2022-05-25 08:36:20|192.62|190.52|192.57|190.47|192.65|190.55|192.57|190.47|18
1653467790000|2022-05-25 08:36:30|192.58|190.48|192.54|190.44|192.58|190.48|192.51|190.41|8
1653467800000|2022-05-25 08:36:40|192.53|190.43|192.52|190.42|192.6|190.5|192.52|190.42|21
1653467810000|2022-05-25 08:36:50|192.53|190.43|192.67|190.57|192.67|190.57|192.53|190.43|10
1653467820000|2022-05-25 08:37:00|192.66|190.56|192.63|190.53|192.68|190.58|192.62|190.52|14
1653467830000|2022-05-25 08:37:10|192.62|190.52|192.61|190.51|192.63|190.53|192.58|190.48|10
1653467840000|2022-05-25 08:37:20|192.6|190.5|192.6|190.5|192.6|190.5|192.59|190.49|5
1653467850000|2022-05-25 08:37:30|192.59|190.49|192.58|190.48|192.59|190.49|192.56|190.46|6
1653467860000|2022-05-25 08:37:40|192.57|190.47|192.65|190.55|192.66|190.56|192.57|190.47|4
1653467870000|2022-05-25 08:37:50|192.64|190.54|192.63|190.53|192.64|190.54|192.62|190.52|4
1653467880000|2022-05-25 08:38:00|192.65|190.55|192.7|190.6|192.72|190.62|192.65|190.55|6
1653467890000|2022-05-25 08:38:10|192.71|190.61|192.69|190.59|192.73|190.63|192.69|190.59|8
1653467900000|2022-05-25 08:38:20|192.7|190.6|192.65|190.55|192.7|190.6|192.65|190.55|3
1653467910000|2022-05-25 08:38:30|192.64|190.54|192.68|190.58|192.69|190.59|192.64|190.54|15
1653467920000|2022-05-25 08:38:40|192.69|190.59|192.72|190.62|192.74|190.64|192.69|190.59|10
1653467930000|2022-05-25 08:38:50|192.73|190.63|192.68|190.58|192.74|190.64|192.68|190.58|8
1653467940000|2022-05-25 08:39:00|192.69|190.59|192.68|190.58|192.71|190.61|192.68|190.58|5
1653467950000|2022-05-25 08:39:10|192.67|190.57|192.65|190.55|192.69|190.59|192.65|190.55|8
1653467960000|2022-05-25 08:39:20|192.64|190.54|192.59|190.49|192.64|190.54|192.57|190.47|7
1653467970000|2022-05-25 08:39:30|192.47|190.37|192.53|190.43|192.53|190.43|192.47|190.37|4
1653467980000|2022-05-25 08:39:40|192.56|190.46|192.55|190.45|192.56|190.46|192.54|190.44|4
1653467990000|2022-05-25 08:39:50|192.56|190.46|192.57|190.47|192.65|190.55|192.56|190.46|16
1653468000000|2022-05-25 08:40:00|192.56|190.46|192.57|190.47|192.58|190.48|192.49|190.39|8
1653468010000|2022-05-25 08:40:10|192.58|190.48|192.55|190.45|192.58|190.48|192.55|190.45|4
1653468020000|2022-05-25 08:40:20|192.56|190.46|192.57|190.47|192.57|190.47|192.56|190.46|2
1653468030000|2022-05-25 08:40:30|192.59|190.49|192.58|190.48|192.61|190.51|192.58|190.48|4
1653468040000|2022-05-25 08:40:40|192.6|190.5|192.68|190.58|192.68|190.58|192.6|190.5|7
1653468050000|2022-05-25 08:40:50|192.69|190.59|192.62|190.52|192.7|190.6|192.62|190.52|5
1653468060000|2022-05-25 08:41:00|192.6|190.5|192.46|190.36|192.63|190.53|192.46|190.36|8
1653468070000|2022-05-25 08:41:10|192.49|190.39|192.52|190.42|192.55|190.45|192.47|190.37|18
1653468080000|2022-05-25 08:41:20|192.53|190.43|192.68|190.58|192.68|190.58|192.53|190.43|15
1653468090000|2022-05-25 08:41:30|192.67|190.57|192.85|190.75|192.86|190.76|192.67|190.57|15
1653468100000|2022-05-25 08:41:40|192.84|190.74|192.85|190.75|192.86|190.76|192.84|190.74|6
1653468110000|2022-05-25 08:41:50|192.84|190.74|192.85|190.75|192.85|190.75|192.84|190.74|2
1653468120000|2022-05-25 08:42:00|192.86|190.76|193.18|191.08|193.22|191.12|192.86|190.76|21
1653468130000|2022-05-25 08:42:10|193.17|191.07|193.11|191.01|193.17|191.07|193.11|191.01|12
1653468140000|2022-05-25 08:42:20|193.1|191|193.12|191.02|193.13|191.03|193.1|191|6
1653468150000|2022-05-25 08:42:30|193.15|191.05|193.17|191.07|193.18|191.08|193.15|191.05|7
1653468160000|2022-05-25 08:42:40|193.16|191.06|193.14|191.04|193.16|191.06|193.1|191|7
1653468170000|2022-05-25 08:42:50|193.16|191.06|193.13|191.03|193.16|191.06|193.1|191|12
1653468180000|2022-05-25 08:43:00|193.14|191.04|193.5|191.4|193.5|191.4|193.14|191.04|17
1653468190000|2022-05-25 08:43:10|193.49|191.39|193.47|191.37|193.49|191.39|193.45|191.35|18
1653468200000|2022-05-25 08:43:20|193.46|191.36|193.35|191.25|193.46|191.36|193.35|191.25|10
1653468210000|2022-05-25 08:43:30|193.36|191.26|193.47|191.37|193.47|191.37|193.35|191.25|16
1653468220000|2022-05-25 08:43:40|193.5|191.4|193.65|191.55|193.66|191.56|193.49|191.39|12
1653468230000|2022-05-25 08:43:50|193.64|191.54|193.59|191.49|193.64|191.54|193.59|191.49|7
1653468240000|2022-05-25 08:44:00|193.57|191.47|193.55|191.45|193.59|191.49|193.53|191.43|9
1653468250000|2022-05-25 08:44:10|193.54|191.44|193.4|191.3|193.54|191.44|193.4|191.3|12
1653468260000|2022-05-25 08:44:20|193.36|191.26|193.38|191.28|193.38|191.28|193.36|191.26|3
1653468270000|2022-05-25 08:44:30|193.39|191.29|193.4|191.3|193.42|191.32|193.39|191.29|4
1653468280000|2022-05-25 08:44:40|193.39|191.29|193.29|191.19|193.39|191.29|193.27|191.17|9
1653468290000|2022-05-25 08:44:50|193.3|191.2|193.31|191.21|193.31|191.21|193.3|191.2|2
1653468300000|2022-05-25 08:45:00|193.34|191.24|193.39|191.29|193.39|191.29|193.34|191.24|3
1653468310000|2022-05-25 08:45:10|193.38|191.28|193.36|191.26|193.38|191.28|193.34|191.24|12
1653468320000|2022-05-25 08:45:20|193.35|191.25|193.35|191.25|193.35|191.25|193.35|191.25|1
1653468330000|2022-05-25 08:45:30|193.34|191.24|193.36|191.26|193.37|191.27|193.34|191.24|6
1653468340000|2022-05-25 08:45:40|193.37|191.27|193.37|191.27|193.39|191.29|193.36|191.26|10
1653468350000|2022-05-25 08:45:50|193.38|191.28|193.46|191.36|193.46|191.36|193.37|191.27|7
1653468360000|2022-05-25 08:46:00|193.45|191.35|193.33|191.23|193.45|191.35|193.33|191.23|8
1653468370000|2022-05-25 08:46:10|193.32|191.22|193.31|191.21|193.32|191.22|193.31|191.21|4
1653468380000|2022-05-25 08:46:20|193.3|191.2|193.16|191.06|193.3|191.2|193.16|191.06|6
1653468390000|2022-05-25 08:46:30|193.2|191.1|193.19|191.09|193.2|191.1|193.19|191.09|2
1653468400000|2022-05-25 08:46:40|193.17|191.07|193.25|191.15|193.25|191.15|193.17|191.07|5
1653468410000|2022-05-25 08:46:50|193.24|191.14|193.1|191|193.24|191.14|193.1|191|7
1653468420000|2022-05-25 08:47:00|193.09|190.99|193.08|190.98|193.09|190.99|193.07|190.97|5
1653468430000|2022-05-25 08:47:10|193.09|190.99|193.1|191|193.11|191.01|193.09|190.99|5
1653468440000|2022-05-25 08:47:20|193.06|190.96|193.11|191.01|193.11|191.01|193.03|190.93|12
1653468450000|2022-05-25 08:47:30|193.1|191|193.26|191.16|193.27|191.17|193.1|191|9
1653468460000|2022-05-25 08:47:40|193.27|191.17|193.33|191.23|193.34|191.24|193.27|191.17|17
1653468470000|2022-05-25 08:47:50|193.32|191.22|193.37|191.27|193.38|191.28|193.31|191.21|14
1653468480000|2022-05-25 08:48:00|193.36|191.26|193.28|191.18|193.36|191.26|193.28|191.18|12
1653468490000|2022-05-25 08:48:10|193.29|191.19|193.47|191.37|193.48|191.38|193.29|191.19|16
1653468500000|2022-05-25 08:48:20|193.5|191.4|193.7|191.6|193.74|191.64|193.5|191.4|23
1653468510000|2022-05-25 08:48:30|193.75|191.65|193.87|191.77|193.91|191.81|193.75|191.65|18
1653468520000|2022-05-25 08:48:40|193.88|191.78|193.96|191.86|193.97|191.87|193.88|191.78|6
1653468530000|2022-05-25 08:48:50|193.94|191.84|193.86|191.76|193.96|191.86|193.85|191.75|17
1653468540000|2022-05-25 08:49:00|193.85|191.75|193.82|191.72|193.85|191.75|193.81|191.71|10
1653468550000|2022-05-25 08:49:10|193.83|191.73|193.83|191.73|193.84|191.74|193.81|191.71|6
1653468560000|2022-05-25 08:49:20|193.82|191.72|193.89|191.79|193.89|191.79|193.82|191.72|12
1653468570000|2022-05-25 08:49:30|193.87|191.77|193.87|191.77|193.88|191.78|193.85|191.75|8
1653468580000|2022-05-25 08:49:40|193.86|191.76|193.87|191.77|193.87|191.77|193.86|191.76|2
1653468590000|2022-05-25 08:49:50|193.85|191.75|193.9|191.8|193.9|191.8|193.84|191.74|9
1653468600000|2022-05-25 08:50:00|193.88|191.78|193.95|191.85|193.95|191.85|193.88|191.78|6
1653468610000|2022-05-25 08:50:10|193.94|191.84|193.94|191.84|193.95|191.85|193.9|191.8|7
1653468620000|2022-05-25 08:50:20|193.95|191.85|193.99|191.89|193.99|191.89|193.94|191.84|6
1653468630000|2022-05-25 08:50:30|193.98|191.88|194.15|192.05|194.16|192.06|193.98|191.88|10
1653468640000|2022-05-25 08:50:40|194.16|192.06|193.99|191.89|194.17|192.07|193.97|191.87|21
1653468650000|2022-05-25 08:50:50|194.02|191.92|194.12|192.02|194.13|192.03|194.02|191.92|10
1653468660000|2022-05-25 08:51:00|194.14|192.04|194.08|191.98|194.14|192.04|194.08|191.98|9
1653468670000|2022-05-25 08:51:10|194.11|192.01|194.1|192|194.13|192.03|194.09|191.99|13
1653468680000|2022-05-25 08:51:20|194.11|192.01|194|191.9|194.11|192.01|193.97|191.87|13
1653468690000|2022-05-25 08:51:30|194.02|191.92|194.06|191.96|194.08|191.98|194.02|191.92|11
1653468700000|2022-05-25 08:51:40|194.07|191.97|194.17|192.07|194.17|192.07|194.07|191.97|12
1653468710000|2022-05-25 08:51:50|194.2|192.1|194.19|192.09|194.23|192.13|194.19|192.09|8
1653468720000|2022-05-25 08:52:00|194.2|192.1|194.22|192.12|194.23|192.13|194.19|192.09|8
1653468730000|2022-05-25 08:52:10|194.21|192.11|194.2|192.1|194.21|192.11|194.19|192.09|4
1653468740000|2022-05-25 08:52:20|194.19|192.09|194.18|192.08|194.2|192.1|194.16|192.06|10
1653468750000|2022-05-25 08:52:30|194.17|192.07|194.08|191.98|194.17|192.07|194.08|191.98|7
1653468760000|2022-05-25 08:52:40|194.09|191.99|194.09|191.99|194.09|191.99|194.06|191.96|7
1653468770000|2022-05-25 08:52:50|194.08|191.98|194.44|192.34|194.44|192.34|194.06|191.96|6
1653468780000|2022-05-25 08:53:00|194.47|192.37|194.7|192.6|194.75|192.65|194.47|192.37|29
1653468790000|2022-05-25 08:53:10|194.71|192.61|194.82|192.72|194.92|192.82|194.71|192.61|26
1653468800000|2022-05-25 08:53:20|194.83|192.73|194.88|192.78|194.92|192.82|194.83|192.73|10
1653468810000|2022-05-25 08:53:30|194.87|192.77|195.12|193.02|195.18|193.08|194.87|192.77|6
1653468820000|2022-05-25 08:53:40|195.16|193.06|195.1|193|195.18|193.08|195.08|192.98|16
1653468830000|2022-05-25 08:53:50|195.13|193.03|195.3|193.2|195.34|193.24|195.11|193.01|9
1653468840000|2022-05-25 08:54:00|195.31|193.21|195.26|193.16|195.31|193.21|195.23|193.13|13
1653468850000|2022-05-25 08:54:10|195.27|193.17|194.72|192.62|195.29|193.19|194.72|192.62|9
1653468860000|2022-05-25 08:54:20|194.67|192.57|194.79|192.69|194.91|192.81|194.67|192.57|16
1653468870000|2022-05-25 08:54:30|194.76|192.66|194.69|192.59|194.78|192.68|194.69|192.59|14
1653468880000|2022-05-25 08:54:40|194.68|192.58|194.65|192.55|194.72|192.62|194.65|192.55|11
1653468890000|2022-05-25 08:54:50|194.64|192.54|194.56|192.46|194.64|192.54|194.56|192.46|6
1653468900000|2022-05-25 08:55:00|194.55|192.45|194.51|192.41|194.55|192.45|194.49|192.39|6
1653468910000|2022-05-25 08:55:10|194.5|192.4|194.41|192.31|194.5|192.4|194.4|192.3|6
1653468920000|2022-05-25 08:55:20|194.4|192.3|194.41|192.31|194.48|192.38|194.4|192.3|15
1653468930000|2022-05-25 08:55:30|194.42|192.32|194.51|192.41|194.57|192.47|194.42|192.32|11
1653468950000|2022-05-25 08:55:50|194.5|192.4|194.49|192.39|194.5|192.4|194.49|192.39|2
1653468960000|2022-05-25 08:56:00|194.48|192.38|194.48|192.38|194.48|192.38|194.48|192.38|1
1653468970000|2022-05-25 08:56:10|194.49|192.39|194.48|192.38|194.51|192.41|194.48|192.38|5
1653468980000|2022-05-25 08:56:20|194.44|192.34|194.38|192.28|194.44|192.34|194.36|192.26|12
1653468990000|2022-05-25 08:56:30|194.37|192.27|194.38|192.28|194.38|192.28|194.36|192.26|4
1653469010000|2022-05-25 08:56:50|194.39|192.29|194.39|192.29|194.39|192.29|194.39|192.29|1
1653469020000|2022-05-25 08:57:00|194.41|192.31|194.43|192.33|194.54|192.44|194.41|192.31|15
1653469030000|2022-05-25 08:57:10|194.42|192.32|194.37|192.27|194.44|192.34|194.37|192.27|5
1653469040000|2022-05-25 08:57:20|194.34|192.24|194.33|192.23|194.37|192.27|194.33|192.23|5
1653469050000|2022-05-25 08:57:30|194.35|192.25|194.83|192.73|194.85|192.75|194.34|192.24|13
1653469060000|2022-05-25 08:57:40|194.85|192.75|194.85|192.75|194.88|192.78|194.83|192.73|9
1653469070000|2022-05-25 08:57:50|194.84|192.74|194.82|192.72|194.84|192.74|194.76|192.66|16
1653469080000|2022-05-25 08:58:00|194.83|192.73|194.82|192.72|194.83|192.73|194.8|192.7|5
1653469090000|2022-05-25 08:58:10|194.8|192.7|194.87|192.77|194.89|192.79|194.8|192.7|5
1653469100000|2022-05-25 08:58:20|194.83|192.73|194.84|192.74|194.84|192.74|194.83|192.73|2
1653469110000|2022-05-25 08:58:30|194.85|192.75|194.9|192.8|194.98|192.88|194.85|192.75|13
1653469120000|2022-05-25 08:58:40|194.91|192.81|194.88|192.78|194.92|192.82|194.88|192.78|6
1653469130000|2022-05-25 08:58:50|194.89|192.79|195.13|193.03|195.16|193.06|194.87|192.77|13
1653469140000|2022-05-25 08:59:00|195.14|193.04|195.59|193.49|195.77|193.67|195.14|193.04|22
1653469150000|2022-05-25 08:59:10|195.57|193.47|195.59|193.49|195.64|193.54|195.56|193.46|14
1653469160000|2022-05-25 08:59:20|195.6|193.5|195.58|193.48|195.61|193.51|195.54|193.44|11
1653469170000|2022-05-25 08:59:30|195.45|193.35|195.46|193.36|195.5|193.4|195.45|193.35|7
1653469180000|2022-05-25 08:59:40|195.45|193.35|195.18|193.08|195.45|193.35|195.18|193.08|14
1653469190000|2022-05-25 08:59:50|195.17|193.07|195.15|193.05|195.19|193.09|195.15|193.05|11
1653469200000|2022-05-25 09:00:00|195.12|193.02|195.14|193.04|195.14|193.04|195.1|193|10
1653469210000|2022-05-25 09:00:10|195.13|193.03|195.23|193.13|195.23|193.13|195.13|193.03|8
1653469220000|2022-05-25 09:00:20|195.25|193.15|195.31|193.21|195.32|193.22|195.25|193.15|4
1653469230000|2022-05-25 09:00:30|195.3|193.2|195.23|193.13|195.32|193.22|195.21|193.11|16
1653469240000|2022-05-25 09:00:40|195.22|193.12|195.17|193.07|195.22|193.12|195.14|193.04|10
1653469250000|2022-05-25 09:00:50|195.16|193.06|195.12|193.02|195.17|193.07|195.12|193.02|11
1653469270000|2022-05-25 09:01:10|195.13|193.03|195.11|193.01|195.14|193.04|195.11|193.01|6
1653469280000|2022-05-25 09:01:20|195.12|193.02|194.94|192.84|195.12|193.02|194.94|192.84|9
1653469290000|2022-05-25 09:01:30|194.91|192.81|194.83|192.73|194.91|192.81|194.76|192.66|12
1653469300000|2022-05-25 09:01:40|194.89|192.79|194.89|192.79|194.89|192.79|194.88|192.78|3
1653469310000|2022-05-25 09:01:50|194.93|192.83|194.93|192.83|194.93|192.83|194.93|192.83|1
1653469320000|2022-05-25 09:02:00|194.91|192.81|194.75|192.65|194.91|192.81|194.74|192.64|15
1653469330000|2022-05-25 09:02:10|194.76|192.66|194.82|192.72|194.84|192.74|194.76|192.66|11
1653469340000|2022-05-25 09:02:20|194.81|192.71|194.82|192.72|194.83|192.73|194.81|192.71|4
1653469350000|2022-05-25 09:02:30|194.83|192.73|194.83|192.73|194.84|192.74|194.82|192.72|9
1653469360000|2022-05-25 09:02:40|194.84|192.74|194.71|192.61|194.84|192.74|194.71|192.61|6
1653469370000|2022-05-25 09:02:50|194.7|192.6|194.66|192.56|194.7|192.6|194.65|192.55|3
1653469380000|2022-05-25 09:03:00|194.67|192.57|194.7|192.6|194.7|192.6|194.67|192.57|2
1653469390000|2022-05-25 09:03:10|194.69|192.59|194.67|192.57|194.69|192.59|194.67|192.57|2
1653469400000|2022-05-25 09:03:20|194.66|192.56|194.75|192.65|194.76|192.66|194.63|192.53|10
1653469410000|2022-05-25 09:03:30|194.76|192.66|194.91|192.81|194.91|192.81|194.76|192.66|8
1653469420000|2022-05-25 09:03:40|194.93|192.83|194.95|192.85|194.95|192.85|194.92|192.82|8
1653469430000|2022-05-25 09:03:50|194.96|192.86|195.33|193.23|195.42|193.32|194.95|192.85|11
1653469440000|2022-05-25 09:04:00|195.34|193.24|195.35|193.25|195.45|193.35|195.33|193.23|16
1653469450000|2022-05-25 09:04:10|195.37|193.27|195.41|193.31|195.45|193.35|195.37|193.27|9
1653469460000|2022-05-25 09:04:20|195.4|193.3|195.43|193.33|195.43|193.33|195.4|193.3|4
1653469470000|2022-05-25 09:04:30|195.45|193.35|195.4|193.3|195.5|193.4|195.4|193.3|13
1653469480000|2022-05-25 09:04:40|195.41|193.31|195.4|193.3|195.42|193.32|195.39|193.29|12
1653469490000|2022-05-25 09:04:50|195.39|193.29|195.44|193.34|195.48|193.38|195.38|193.28|9
1653469500000|2022-05-25 09:05:00|195.45|193.35|195.4|193.3|195.45|193.35|195.4|193.3|3
1653469510000|2022-05-25 09:05:10|195.41|193.31|195.14|193.04|195.47|193.37|195.14|193.04|9
1653469520000|2022-05-25 09:05:20|194.97|192.87|194.87|192.77|194.97|192.87|194.81|192.71|21
1653469530000|2022-05-25 09:05:30|194.89|192.79|195|192.9|195|192.9|194.89|192.79|14
1653469540000|2022-05-25 09:05:40|195.02|192.92|195.04|192.94|195.1|193|195.02|192.92|11
1653469550000|2022-05-25 09:05:50|195.03|192.93|195.16|193.06|195.17|193.07|195.03|192.93|11
1653469560000|2022-05-25 09:06:00|195.17|193.07|195.29|193.19|195.29|193.19|195.16|193.06|10
1653469570000|2022-05-25 09:06:10|195.3|193.2|195.26|193.16|195.3|193.2|195.25|193.15|9
1653469580000|2022-05-25 09:06:20|195.28|193.18|195.35|193.25|195.36|193.26|195.27|193.17|10
1653469590000|2022-05-25 09:06:30|195.33|193.23|195.3|193.2|195.33|193.23|195.24|193.14|16
1653469600000|2022-05-25 09:06:40|195.29|193.19|195.31|193.21|195.32|193.22|195.27|193.17|11
1653469610000|2022-05-25 09:06:50|195.34|193.24|195.26|193.16|195.38|193.28|195.25|193.15|13
1653469620000|2022-05-25 09:07:00|195.27|193.17|195.2|193.1|195.27|193.17|195.18|193.08|11
1653469630000|2022-05-25 09:07:10|195.23|193.13|195.25|193.15|195.26|193.16|195.21|193.11|14
1653469640000|2022-05-25 09:07:20|195.33|193.23|195.33|193.23|195.33|193.23|195.31|193.21|11
1653469650000|2022-05-25 09:07:30|195.34|193.24|195.32|193.22|195.34|193.24|195.32|193.22|3
1653469660000|2022-05-25 09:07:40|195.24|193.14|195.18|193.08|195.24|193.14|195.18|193.08|3
1653469680000|2022-05-25 09:08:00|195.17|193.07|194.92|192.82|195.17|193.07|194.92|192.82|11
1653469690000|2022-05-25 09:08:10|194.9|192.8|194.86|192.76|194.91|192.81|194.84|192.74|8
1653469700000|2022-05-25 09:08:20|194.85|192.75|194.55|192.45|194.85|192.75|194.36|192.26|25
1653469710000|2022-05-25 09:08:30|194.54|192.44|194.5|192.4|194.54|192.44|194.5|192.4|12
1653469720000|2022-05-25 09:08:40|194.52|192.42|194.65|192.55|194.69|192.59|194.52|192.42|13
1653469730000|2022-05-25 09:08:50|194.57|192.47|194.5|192.4|194.58|192.48|194.5|192.4|7
1653469740000|2022-05-25 09:09:00|194.49|192.39|194.67|192.57|194.78|192.68|194.49|192.39|11
1653469750000|2022-05-25 09:09:10|194.66|192.56|194.66|192.56|194.7|192.6|194.62|192.52|14
1653469760000|2022-05-25 09:09:20|194.62|192.52|194.61|192.51|194.63|192.53|194.6|192.5|7
1653469770000|2022-05-25 09:09:30|194.62|192.52|194.68|192.58|194.69|192.59|194.62|192.52|8
1653469780000|2022-05-25 09:09:40|194.66|192.56|194.6|192.5|194.66|192.56|194.57|192.47|17
1653469790000|2022-05-25 09:09:50|194.61|192.51|194.57|192.47|194.61|192.51|194.57|192.47|15
1653469800000|2022-05-25 09:10:00|194.58|192.48|194.68|192.58|194.68|192.58|194.58|192.48|15
1653469810000|2022-05-25 09:10:10|194.67|192.57|194.68|192.58|194.71|192.61|194.67|192.57|11
1653469820000|2022-05-25 09:10:20|194.7|192.6|194.64|192.54|194.7|192.6|194.61|192.51|8
1653469830000|2022-05-25 09:10:30|194.62|192.52|194.66|192.56|194.67|192.57|194.62|192.52|13
1653469840000|2022-05-25 09:10:40|194.62|192.52|194.6|192.5|194.65|192.55|194.58|192.48|17
1653469850000|2022-05-25 09:10:50|194.61|192.51|194.4|192.3|194.61|192.51|194.4|192.3|20
1653469860000|2022-05-25 09:11:00|194.42|192.32|194.42|192.32|194.45|192.35|194.41|192.31|8
1653469870000|2022-05-25 09:11:10|194.44|192.34|194.29|192.19|194.44|192.34|194.25|192.15|24
1653469880000|2022-05-25 09:11:20|194.28|192.18|194.22|192.12|194.28|192.18|194.21|192.11|7
1653469890000|2022-05-25 09:11:30|194.23|192.13|194.21|192.11|194.23|192.13|194.2|192.1|6
1653469900000|2022-05-25 09:11:40|194.22|192.12|194.5|192.4|194.59|192.49|194.22|192.12|25
1653469910000|2022-05-25 09:11:50|194.46|192.36|194.31|192.21|194.46|192.36|194.29|192.19|19
1653469920000|2022-05-25 09:12:00|194.3|192.2|194.19|192.09|194.31|192.21|194.18|192.08|16
1653469930000|2022-05-25 09:12:10|194.2|192.1|194.28|192.18|194.29|192.19|194.2|192.1|12
1653469940000|2022-05-25 09:12:20|194.25|192.15|194.25|192.15|194.27|192.17|194.23|192.13|6
1653469950000|2022-05-25 09:12:30|194.27|192.17|194.24|192.14|194.27|192.17|194.24|192.14|4
1653469960000|2022-05-25 09:12:40|194.25|192.15|194.31|192.21|194.37|192.27|194.25|192.15|9
1653469970000|2022-05-25 09:12:50|194.32|192.22|194.34|192.24|194.4|192.3|194.32|192.22|12
1653469980000|2022-05-25 09:13:00|194.35|192.25|194.29|192.19|194.35|192.25|194.27|192.17|11
1653469990000|2022-05-25 09:13:10|194.28|192.18|194.3|192.2|194.35|192.25|194.27|192.17|11
1653470000000|2022-05-25 09:13:20|194.29|192.19|194.27|192.17|194.32|192.22|194.26|192.16|11
1653470010000|2022-05-25 09:13:30|194.29|192.19|194.29|192.19|194.29|192.19|194.28|192.18|3
1653470020000|2022-05-25 09:13:40|194.28|192.18|194.25|192.15|194.28|192.18|194.25|192.15|4
1653470030000|2022-05-25 09:13:50|194.24|192.14|194.12|192.02|194.24|192.14|194.12|192.02|9
1653470040000|2022-05-25 09:14:00|194.14|192.04|194.12|192.02|194.14|192.04|194.12|192.02|3
1653470050000|2022-05-25 09:14:10|194.13|192.03|194.2|192.1|194.21|192.11|194.13|192.03|5
1653470060000|2022-05-25 09:14:20|194.21|192.11|194.22|192.12|194.22|192.12|194.21|192.11|2
1653470070000|2022-05-25 09:14:30|194.2|192.1|194.2|192.1|194.2|192.1|194.2|192.1|1
1653470080000|2022-05-25 09:14:40|194.15|192.05|194.06|191.96|194.16|192.06|194|191.9|15
1653470090000|2022-05-25 09:14:50|194.05|191.95|193.91|191.81|194.07|191.97|193.85|191.75|12
1653470100000|2022-05-25 09:15:00|193.9|191.8|193.68|191.58|193.91|191.81|193.68|191.58|13
1653470110000|2022-05-25 09:15:10|193.69|191.59|193.86|191.76|193.87|191.77|193.69|191.59|14
1653470120000|2022-05-25 09:15:20|193.85|191.75|193.89|191.79|193.89|191.79|193.85|191.75|9
1653470130000|2022-05-25 09:15:30|193.88|191.78|193.87|191.77|193.89|191.79|193.86|191.76|7
1653470140000|2022-05-25 09:15:40|193.88|191.78|193.88|191.78|193.89|191.79|193.88|191.78|3
1653470150000|2022-05-25 09:15:50|193.89|191.79|193.96|191.86|193.96|191.86|193.89|191.79|6
1653470160000|2022-05-25 09:16:00|193.97|191.87|193.97|191.87|193.98|191.88|193.94|191.84|8
1653470170000|2022-05-25 09:16:10|193.98|191.88|194.04|191.94|194.1|192|193.98|191.88|13
1653470180000|2022-05-25 09:16:20|194.05|191.95|194.08|191.98|194.08|191.98|194.04|191.94|6
1653470190000|2022-05-25 09:16:30|194.07|191.97|193.78|191.68|194.07|191.97|193.75|191.65|18
1653470200000|2022-05-25 09:16:40|193.77|191.67|193.52|191.42|193.77|191.67|193.5|191.4|20
1653470210000|2022-05-25 09:16:50|193.53|191.43|193.38|191.28|193.54|191.44|193.37|191.27|21
1653470220000|2022-05-25 09:17:00|193.37|191.27|193.48|191.38|193.48|191.38|193.37|191.27|7
1653470230000|2022-05-25 09:17:10|193.51|191.41|193.74|191.64|193.79|191.69|193.51|191.41|17
1653470240000|2022-05-25 09:17:20|193.75|191.65|193.73|191.63|193.75|191.65|193.71|191.61|9
1653470250000|2022-05-25 09:17:30|193.74|191.64|193.9|191.8|193.92|191.82|193.74|191.64|15
1653470260000|2022-05-25 09:17:40|193.88|191.78|193.68|191.58|193.89|191.79|193.68|191.58|24
1653470270000|2022-05-25 09:17:50|193.71|191.61|193.76|191.66|193.79|191.69|193.69|191.59|13
1653470280000|2022-05-25 09:18:00|193.75|191.65|193.92|191.82|193.92|191.82|193.75|191.65|8
1653470290000|2022-05-25 09:18:10|193.9|191.8|193.92|191.82|193.92|191.82|193.87|191.77|11
1653470300000|2022-05-25 09:18:20|193.91|191.81|193.97|191.87|193.97|191.87|193.88|191.78|9
1653470310000|2022-05-25 09:18:30|193.96|191.86|193.96|191.86|193.98|191.88|193.96|191.86|8
1653470320000|2022-05-25 09:18:40|193.97|191.87|194.06|191.96|194.06|191.96|193.97|191.87|7
1653470330000|2022-05-25 09:18:50|194.05|191.95|194.11|192.01|194.13|192.03|194.05|191.95|13
1653470340000|2022-05-25 09:19:00|194.12|192.02|194.17|192.07|194.17|192.07|194.1|192|11
1653470350000|2022-05-25 09:19:10|194.2|192.1|194.03|191.93|194.26|192.16|194.03|191.93|17
1653470360000|2022-05-25 09:19:20|194.04|191.94|194.04|191.94|194.07|191.97|194.04|191.94|8
1653470370000|2022-05-25 09:19:30|194.05|191.95|194.06|191.96|194.08|191.98|194.05|191.95|7
1653470380000|2022-05-25 09:19:40|194.04|191.94|194.1|192|194.1|192|194.03|191.93|12
1653470390000|2022-05-25 09:19:50|194.09|191.99|194.1|192|194.1|192|194.05|191.95|8
1653470400000|2022-05-25 09:20:00|194.06|191.96|194.15|192.05|194.15|192.05|194.05|191.95|8
1653470410000|2022-05-25 09:20:10|194.16|192.06|194.19|192.09|194.19|192.09|194.16|192.06|4
1653470420000|2022-05-25 09:20:20|194.18|192.08|194.16|192.06|194.18|192.08|194.16|192.06|5
1653470440000|2022-05-25 09:20:40|194.17|192.07|194.16|192.06|194.17|192.07|194.16|192.06|2
1653470470000|2022-05-25 09:21:10|194.17|192.07|194.19|192.09|194.19|192.09|194.16|192.06|5
1653470480000|2022-05-25 09:21:20|194.18|192.08|194.16|192.06|194.18|192.08|194.16|192.06|2
1653470490000|2022-05-25 09:21:30|194.11|192.01|194.07|191.97|194.11|192.01|194.06|191.96|4
1653470500000|2022-05-25 09:21:40|194.08|191.98|193.98|191.88|194.09|191.99|193.98|191.88|8
1653470510000|2022-05-25 09:21:50|193.99|191.89|194.14|192.04|194.14|192.04|193.98|191.88|12
1653470520000|2022-05-25 09:22:00|194.12|192.02|194.12|192.02|194.13|192.03|194.11|192.01|5
1653470530000|2022-05-25 09:22:10|194.09|191.99|194.1|192|194.12|192.02|194.09|191.99|7
1653470540000|2022-05-25 09:22:20|194.08|191.98|193.95|191.85|194.08|191.98|193.93|191.83|13
1653470550000|2022-05-25 09:22:30|193.93|191.83|193.84|191.74|193.93|191.83|193.77|191.67|10
1653470560000|2022-05-25 09:22:40|193.85|191.75|193.88|191.78|193.88|191.78|193.82|191.72|8
1653470570000|2022-05-25 09:22:50|193.89|191.79|193.91|191.81|193.92|191.82|193.89|191.79|4
1653470580000|2022-05-25 09:23:00|193.9|191.8|193.98|191.88|194.03|191.93|193.9|191.8|16
1653470590000|2022-05-25 09:23:10|193.97|191.87|194.02|191.92|194.02|191.92|193.96|191.86|10
1653470600000|2022-05-25 09:23:20|194.03|191.93|193.98|191.88|194.07|191.97|193.97|191.87|8
1653470610000|2022-05-25 09:23:30|194.01|191.91|194|191.9|194.01|191.91|194|191.9|2
1653470620000|2022-05-25 09:23:40|194.01|191.91|194.06|191.96|194.06|191.96|194.01|191.91|5
1653470630000|2022-05-25 09:23:50|194.02|191.92|194.03|191.93|194.04|191.94|194.02|191.92|4
1653470640000|2022-05-25 09:24:00|194.02|191.92|194|191.9|194.02|191.92|193.9|191.8|15
1653470650000|2022-05-25 09:24:10|193.99|191.89|193.9|191.8|194|191.9|193.88|191.78|19
1653470660000|2022-05-25 09:24:20|193.92|191.82|193.95|191.85|193.95|191.85|193.92|191.82|6
1653470670000|2022-05-25 09:24:30|193.97|191.87|194.02|191.92|194.08|191.98|193.97|191.87|8
1653470680000|2022-05-25 09:24:40|194.03|191.93|194.07|191.97|194.07|191.97|194.02|191.92|4
1653470700000|2022-05-25 09:25:00|194.06|191.96|193.96|191.86|194.06|191.96|193.95|191.85|7
1653470710000|2022-05-25 09:25:10|193.97|191.87|193.99|191.89|194|191.9|193.97|191.87|5
1653470720000|2022-05-25 09:25:20|194|191.9|193.98|191.88|194|191.9|193.97|191.87|8
1653470730000|2022-05-25 09:25:30|193.99|191.89|193.97|191.87|193.99|191.89|193.97|191.87|3
1653470740000|2022-05-25 09:25:40|193.96|191.86|193.99|191.89|193.99|191.89|193.96|191.86|4
1653470750000|2022-05-25 09:25:50|193.98|191.88|193.87|191.77|193.99|191.89|193.87|191.77|10
1653470760000|2022-05-25 09:26:00|193.86|191.76|193.79|191.69|193.86|191.76|193.78|191.68|9
1653470770000|2022-05-25 09:26:10|193.78|191.68|193.67|191.57|193.78|191.68|193.67|191.57|8
1653470780000|2022-05-25 09:26:20|193.66|191.56|193.55|191.45|193.66|191.56|193.55|191.45|5
1653470790000|2022-05-25 09:26:30|193.57|191.47|193.57|191.47|193.57|191.47|193.57|191.47|1
1653470800000|2022-05-25 09:26:40|193.56|191.46|193.95|191.85|193.95|191.85|193.56|191.46|17
1653470810000|2022-05-25 09:26:50|193.94|191.84|194.07|191.97|194.08|191.98|193.94|191.84|21
1653470820000|2022-05-25 09:27:00|194.05|191.95|194.11|192.01|194.17|192.07|194.05|191.95|15
1653470830000|2022-05-25 09:27:10|194.12|192.02|194.14|192.04|194.15|192.05|194.12|192.02|15
1653470840000|2022-05-25 09:27:20|194.18|192.08|194.08|191.98|194.18|192.08|194.08|191.98|8
1653470850000|2022-05-25 09:27:30|194.1|192|193.97|191.87|194.13|192.03|193.97|191.87|11
1653470860000|2022-05-25 09:27:40|194|191.9|194.03|191.93|194.03|191.93|193.97|191.87|12
1653470870000|2022-05-25 09:27:50|194.04|191.94|194.06|191.96|194.07|191.97|194.02|191.92|8
1653470880000|2022-05-25 09:28:00|193.95|191.85|193.87|191.77|193.95|191.85|193.87|191.77|13
1653470890000|2022-05-25 09:28:10|193.84|191.74|193.86|191.76|193.87|191.77|193.82|191.72|8
1653470900000|2022-05-25 09:28:20|193.87|191.77|193.86|191.76|193.88|191.78|193.86|191.76|4
1653470910000|2022-05-25 09:28:30|193.85|191.75|193.85|191.75|193.85|191.75|193.84|191.74|5
1653470920000|2022-05-25 09:28:40|193.84|191.74|193.9|191.8|193.91|191.81|193.79|191.69|14
1653470930000|2022-05-25 09:28:50|193.88|191.78|193.9|191.8|193.9|191.8|193.88|191.78|3
1653470940000|2022-05-25 09:29:00|193.89|191.79|193.86|191.76|193.89|191.79|193.8|191.7|11
1653470950000|2022-05-25 09:29:10|193.84|191.74|193.74|191.64|193.84|191.74|193.72|191.62|15
1653470960000|2022-05-25 09:29:20|193.73|191.63|193.73|191.63|193.76|191.66|193.73|191.63|6
1653470970000|2022-05-25 09:29:30|193.72|191.62|193.77|191.67|193.77|191.67|193.72|191.62|5
1653470980000|2022-05-25 09:29:40|193.75|191.65|193.73|191.63|193.78|191.68|193.72|191.62|13
1653470990000|2022-05-25 09:29:50|193.72|191.62|193.72|191.62|193.72|191.62|193.7|191.6|5
1653471000000|2022-05-25 09:30:00|193.71|191.61|193.57|191.47|193.71|191.61|193.57|191.47|15
1653471010000|2022-05-25 09:30:10|193.58|191.48|193.44|191.34|193.58|191.48|193.44|191.34|10
1653471020000|2022-05-25 09:30:20|193.37|191.27|193.09|190.99|193.37|191.27|193.07|190.97|15
1653471030000|2022-05-25 09:30:30|193.08|190.98|193.18|191.08|193.19|191.09|193.07|190.97|13
1653471040000|2022-05-25 09:30:40|193.19|191.09|193.25|191.15|193.25|191.15|193.19|191.09|2
1653471050000|2022-05-25 09:30:50|193.27|191.17|193.39|191.29|193.39|191.29|193.27|191.17|11
1653471060000|2022-05-25 09:31:00|193.41|191.31|193.39|191.29|193.44|191.34|193.39|191.29|7
1653471070000|2022-05-25 09:31:10|193.38|191.28|193.27|191.17|193.38|191.28|193.27|191.17|9
1653471080000|2022-05-25 09:31:20|193.28|191.18|193.35|191.25|193.35|191.25|193.26|191.16|9
1653471090000|2022-05-25 09:31:30|193.37|191.27|193.14|191.04|193.38|191.28|193.1|191|10
1653471100000|2022-05-25 09:31:40|193.13|191.03|193.22|191.12|193.25|191.15|193.1|191|13
1653471110000|2022-05-25 09:31:50|193.17|191.07|193.19|191.09|193.2|191.1|193.12|191.02|8
1653471120000|2022-05-25 09:32:00|193.18|191.08|193.19|191.09|193.2|191.1|193.15|191.05|7
1653471130000|2022-05-25 09:32:10|193.16|191.06|193.36|191.26|193.36|191.26|193.16|191.06|13
1653471140000|2022-05-25 09:32:20|193.35|191.25|193.36|191.26|193.36|191.26|193.35|191.25|4
1653471150000|2022-05-25 09:32:30|193.34|191.24|193.44|191.34|193.44|191.34|193.34|191.24|16
1653471160000|2022-05-25 09:32:40|193.45|191.35|193.46|191.36|193.46|191.36|193.45|191.35|4
1653471170000|2022-05-25 09:32:50|193.45|191.35|193.44|191.34|193.45|191.35|193.44|191.34|2
1653471180000|2022-05-25 09:33:00|193.42|191.32|193.63|191.53|193.63|191.53|193.4|191.3|16
1653471190000|2022-05-25 09:33:10|193.65|191.55|193.66|191.56|193.67|191.57|193.65|191.55|4
1653471200000|2022-05-25 09:33:20|193.67|191.57|193.63|191.53|193.67|191.57|193.63|191.53|8
1653471210000|2022-05-25 09:33:30|193.64|191.54|193.66|191.56|193.66|191.56|193.64|191.54|3
1653471220000|2022-05-25 09:33:40|193.65|191.55|193.71|191.61|193.71|191.61|193.65|191.55|7
1653471230000|2022-05-25 09:33:50|193.7|191.6|193.69|191.59|193.7|191.6|193.67|191.57|7
1653471240000|2022-05-25 09:34:00|193.7|191.6|193.59|191.49|193.7|191.6|193.58|191.48|10
1653471250000|2022-05-25 09:34:10|193.6|191.5|193.71|191.61|193.72|191.62|193.58|191.48|14
1653471260000|2022-05-25 09:34:20|193.73|191.63|193.73|191.63|193.74|191.64|193.73|191.63|3
1653471270000|2022-05-25 09:34:30|193.74|191.64|193.8|191.7|193.8|191.7|193.74|191.64|4
1653471280000|2022-05-25 09:34:40|193.84|191.74|193.78|191.68|193.84|191.74|193.78|191.68|9
1653471290000|2022-05-25 09:34:50|193.79|191.69|193.78|191.68|193.79|191.69|193.77|191.67|4
1653471300000|2022-05-25 09:35:00|193.77|191.67|193.76|191.66|193.77|191.67|193.73|191.63|10
1653471310000|2022-05-25 09:35:10|193.77|191.67|193.77|191.67|193.77|191.67|193.77|191.67|1
1653471320000|2022-05-25 09:35:20|193.78|191.68|193.65|191.55|193.78|191.68|193.65|191.55|8
1653471330000|2022-05-25 09:35:30|193.63|191.53|193.73|191.63|193.73|191.63|193.63|191.53|6
1653471340000|2022-05-25 09:35:40|193.74|191.64|193.77|191.67|193.78|191.68|193.72|191.62|12
1653471350000|2022-05-25 09:35:50|193.76|191.66|193.75|191.65|193.76|191.66|193.75|191.65|2
1653471360000|2022-05-25 09:36:00|193.76|191.66|193.77|191.67|193.78|191.68|193.75|191.65|8
1653471370000|2022-05-25 09:36:10|193.78|191.68|193.79|191.69|193.81|191.71|193.78|191.68|4
1653471380000|2022-05-25 09:36:20|193.78|191.68|193.84|191.74|193.84|191.74|193.78|191.68|7
1653471390000|2022-05-25 09:36:30|193.86|191.76|193.86|191.76|193.86|191.76|193.86|191.76|1
1653471400000|2022-05-25 09:36:40|193.87|191.77|193.84|191.74|193.88|191.78|193.84|191.74|5
1653471410000|2022-05-25 09:36:50|193.83|191.73|193.85|191.75|193.85|191.75|193.81|191.71|6
1653471420000|2022-05-25 09:37:00|193.82|191.72|193.8|191.7|193.82|191.72|193.79|191.69|4
1653471430000|2022-05-25 09:37:10|193.81|191.71|193.87|191.77|193.87|191.77|193.81|191.71|7
1653471440000|2022-05-25 09:37:20|193.86|191.76|193.84|191.74|193.86|191.76|193.84|191.74|4
1653471450000|2022-05-25 09:37:30|193.83|191.73|193.81|191.71|193.83|191.73|193.8|191.7|7
1653471460000|2022-05-25 09:37:40|193.82|191.72|193.85|191.75|193.85|191.75|193.82|191.72|6
1653471470000|2022-05-25 09:37:50|193.83|191.73|193.85|191.75|193.85|191.75|193.83|191.73|3
1653471480000|2022-05-25 09:38:00|193.82|191.72|193.81|191.71|193.82|191.72|193.81|191.71|2
1653471490000|2022-05-25 09:38:10|193.86|191.76|193.86|191.76|193.86|191.76|193.86|191.76|1
1653471500000|2022-05-25 09:38:20|193.89|191.79|194.08|191.98|194.08|191.98|193.89|191.79|6
1653471510000|2022-05-25 09:38:30|194.06|191.96|194.08|191.98|194.08|191.98|194.05|191.95|9
1653471530000|2022-05-25 09:38:50|194.07|191.97|194.07|191.97|194.07|191.97|194.07|191.97|1
1653471540000|2022-05-25 09:39:00|194.08|191.98|194.08|191.98|194.09|191.99|194.08|191.98|5
1653471550000|2022-05-25 09:39:10|194.09|191.99|194.1|192|194.1|192|194.09|191.99|2
1653471560000|2022-05-25 09:39:20|194.09|191.99|193.98|191.88|194.1|192|193.97|191.87|11
1653471570000|2022-05-25 09:39:30|193.99|191.89|193.99|191.89|193.99|191.89|193.99|191.89|1
1653471580000|2022-05-25 09:39:40|194|191.9|194.01|191.91|194.01|191.91|193.99|191.89|5
1653471590000|2022-05-25 09:39:50|193.99|191.89|194.01|191.91|194.01|191.91|193.98|191.88|4
1653471600000|2022-05-25 09:40:00|193.99|191.89|194|191.9|194|191.9|193.97|191.87|6
1653471610000|2022-05-25 09:40:10|194.02|191.92|193.98|191.88|194.02|191.92|193.98|191.88|4
1653471620000|2022-05-25 09:40:20|193.99|191.89|194.01|191.91|194.02|191.92|193.99|191.89|5
1653471630000|2022-05-25 09:40:30|193.98|191.88|193.99|191.89|194|191.9|193.98|191.88|6
1653471640000|2022-05-25 09:40:40|193.97|191.87|193.97|191.87|193.99|191.89|193.97|191.87|4
1653471660000|2022-05-25 09:41:00|193.95|191.85|193.95|191.85|193.95|191.85|193.94|191.84|3
1653471670000|2022-05-25 09:41:10|193.96|191.86|193.91|191.81|193.97|191.87|193.9|191.8|6
1653471680000|2022-05-25 09:41:20|193.9|191.8|193.9|191.8|193.9|191.8|193.9|191.8|1
1653471690000|2022-05-25 09:41:30|193.89|191.79|193.89|191.79|193.89|191.79|193.86|191.76|9
1653471700000|2022-05-25 09:41:40|193.9|191.8|193.87|191.77|193.9|191.8|193.87|191.77|8
1653471710000|2022-05-25 09:41:50|193.86|191.76|193.86|191.76|193.89|191.79|193.86|191.76|7
1653471720000|2022-05-25 09:42:00|193.87|191.77|194|191.9|194.01|191.91|193.86|191.76|15
1653471730000|2022-05-25 09:42:10|194.01|191.91|193.99|191.89|194.02|191.92|193.97|191.87|13
1653471740000|2022-05-25 09:42:20|193.96|191.86|193.96|191.86|193.96|191.86|193.93|191.83|11
1653471750000|2022-05-25 09:42:30|193.97|191.87|194|191.9|194.03|191.93|193.97|191.87|10
1653471760000|2022-05-25 09:42:40|193.99|191.89|193.92|191.82|193.99|191.89|193.91|191.81|9
1653471770000|2022-05-25 09:42:50|193.91|191.81|194.02|191.92|194.04|191.94|193.91|191.81|9
1653471780000|2022-05-25 09:43:00|194.03|191.93|194.02|191.92|194.03|191.93|194.02|191.92|8
1653471790000|2022-05-25 09:43:10|194.03|191.93|194.02|191.92|194.03|191.93|194.02|191.92|2
1653471800000|2022-05-25 09:43:20|193.99|191.89|193.97|191.87|193.99|191.89|193.97|191.87|2
1653471810000|2022-05-25 09:43:30|193.96|191.86|193.88|191.78|193.96|191.86|193.88|191.78|4
1653471820000|2022-05-25 09:43:40|193.89|191.79|193.92|191.82|193.92|191.82|193.89|191.79|6
1653471830000|2022-05-25 09:43:50|193.91|191.81|193.9|191.8|193.91|191.81|193.89|191.79|5
1653471840000|2022-05-25 09:44:00|193.89|191.79|193.81|191.71|193.89|191.79|193.8|191.7|6
1653471860000|2022-05-25 09:44:20|193.8|191.7|193.77|191.67|193.81|191.71|193.77|191.67|10
1653471870000|2022-05-25 09:44:30|193.78|191.68|193.72|191.62|193.78|191.68|193.72|191.62|8
1653471880000|2022-05-25 09:44:40|193.71|191.61|193.79|191.69|193.79|191.69|193.71|191.61|7
1653471890000|2022-05-25 09:44:50|193.78|191.68|193.76|191.66|193.78|191.68|193.74|191.64|6
1653471900000|2022-05-25 09:45:00|193.78|191.68|193.81|191.71|193.83|191.73|193.78|191.68|10
1653471910000|2022-05-25 09:45:10|193.82|191.72|193.83|191.73|193.83|191.73|193.82|191.72|2
1653471920000|2022-05-25 09:45:20|193.84|191.74|193.87|191.77|193.87|191.77|193.84|191.74|5
1653471930000|2022-05-25 09:45:30|193.86|191.76|193.86|191.76|193.86|191.76|193.86|191.76|1
1653471950000|2022-05-25 09:45:50|193.82|191.72|193.8|191.7|193.82|191.72|193.79|191.69|4
1653471960000|2022-05-25 09:46:00|193.79|191.69|193.79|191.69|193.79|191.69|193.79|191.69|1
1653471970000|2022-05-25 09:46:10|193.8|191.7|193.81|191.71|193.83|191.73|193.8|191.7|7
1653471980000|2022-05-25 09:46:20|193.82|191.72|193.81|191.71|193.82|191.72|193.81|191.71|2
1653471990000|2022-05-25 09:46:30|193.82|191.72|193.81|191.71|193.83|191.73|193.8|191.7|4
1653472000000|2022-05-25 09:46:40|193.82|191.72|193.84|191.74|193.84|191.74|193.81|191.71|5
1653472020000|2022-05-25 09:47:00|193.81|191.71|193.81|191.71|193.82|191.72|193.8|191.7|8
1653472030000|2022-05-25 09:47:10|193.8|191.7|193.81|191.71|193.81|191.71|193.8|191.7|2
1653472040000|2022-05-25 09:47:20|193.79|191.69|193.78|191.68|193.79|191.69|193.78|191.68|2
1653472050000|2022-05-25 09:47:30|193.79|191.69|193.83|191.73|193.83|191.73|193.79|191.69|6
1653472060000|2022-05-25 09:47:40|193.81|191.71|193.82|191.72|193.82|191.72|193.81|191.71|2
1653472080000|2022-05-25 09:48:00|193.83|191.73|193.83|191.73|193.83|191.73|193.83|191.73|1
1653472090000|2022-05-25 09:48:10|193.84|191.74|194|191.9|194|191.9|193.84|191.74|6
1653472100000|2022-05-25 09:48:20|194.01|191.91|193.98|191.88|194.01|191.91|193.97|191.87|10
1653472110000|2022-05-25 09:48:30|193.99|191.89|193.97|191.87|193.99|191.89|193.97|191.87|7
1653472120000|2022-05-25 09:48:40|193.98|191.88|194.01|191.91|194.02|191.92|193.97|191.87|6
1653472130000|2022-05-25 09:48:50|193.99|191.89|193.96|191.86|194|191.9|193.94|191.84|9
1653472140000|2022-05-25 09:49:00|193.97|191.87|194.02|191.92|194.02|191.92|193.97|191.87|6
1653472160000|2022-05-25 09:49:20|194.04|191.94|194.1|192|194.1|192|194.04|191.94|5
1653472170000|2022-05-25 09:49:30|194.13|192.03|194.15|192.05|194.22|192.12|194.13|192.03|10
1653472180000|2022-05-25 09:49:40|194.13|192.03|194.13|192.03|194.14|192.04|194.13|192.03|7
1653472190000|2022-05-25 09:49:50|194.14|192.04|194.16|192.06|194.17|192.07|194.12|192.02|7
1653472200000|2022-05-25 09:50:00|194.17|192.07|194.11|192.01|194.17|192.07|194.11|192.01|6
1653472210000|2022-05-25 09:50:10|194.12|192.02|194.12|192.02|194.12|192.02|194.11|192.01|7
1653472220000|2022-05-25 09:50:20|194.11|192.01|194.12|192.02|194.12|192.02|194.11|192.01|2
1653472230000|2022-05-25 09:50:30|194.11|192.01|194.12|192.02|194.12|192.02|194.11|192.01|4
1653472240000|2022-05-25 09:50:40|194.11|192.01|194.11|192.01|194.12|192.02|194.11|192.01|3
1653472250000|2022-05-25 09:50:50|194.12|192.02|194.11|192.01|194.12|192.02|194.1|192|9
1653472260000|2022-05-25 09:51:00|194.1|192|194.07|191.97|194.1|192|194.07|191.97|8
1653472270000|2022-05-25 09:51:10|194.08|191.98|194.1|192|194.1|192|194.06|191.96|6
1653472300000|2022-05-25 09:51:40|194.09|191.99|194.1|192|194.1|192|194.09|191.99|2
1653472310000|2022-05-25 09:51:50|194.12|192.02|194.16|192.06|194.18|192.08|194.12|192.02|7
1653472320000|2022-05-25 09:52:00|194.14|192.04|194.13|192.03|194.14|192.04|194.13|192.03|10
1653472330000|2022-05-25 09:52:10|194.14|192.04|194.17|192.07|194.18|192.08|194.14|192.04|7
1653472340000|2022-05-25 09:52:20|194.18|192.08|194.2|192.1|194.21|192.11|194.17|192.07|16
1653472350000|2022-05-25 09:52:30|194.17|192.07|194.19|192.09|194.19|192.09|194.17|192.07|5
1653472360000|2022-05-25 09:52:40|194.17|192.07|194.17|192.07|194.18|192.08|194.17|192.07|3
1653472370000|2022-05-25 09:52:50|194.18|192.08|194.18|192.08|194.18|192.08|194.18|192.08|1
1653472380000|2022-05-25 09:53:00|194.26|192.16|194.25|192.15|194.27|192.17|194.25|192.15|8
1653472390000|2022-05-25 09:53:10|194.33|192.23|194.37|192.27|194.37|192.27|194.33|192.23|4
1653472400000|2022-05-25 09:53:20|194.39|192.29|194.42|192.32|194.42|192.32|194.39|192.29|5
1653472410000|2022-05-25 09:53:30|194.43|192.33|194.34|192.24|194.47|192.37|194.34|192.24|10
1653472420000|2022-05-25 09:53:40|194.35|192.25|194.31|192.21|194.35|192.25|194.3|192.2|9
1653472430000|2022-05-25 09:53:50|194.32|192.22|194.5|192.4|194.5|192.4|194.32|192.22|7
1653472440000|2022-05-25 09:54:00|194.55|192.45|194.4|192.3|194.56|192.46|194.39|192.29|21
1653472450000|2022-05-25 09:54:10|194.42|192.32|194.38|192.28|194.42|192.32|194.38|192.28|3
1653472460000|2022-05-25 09:54:20|194.37|192.27|194.38|192.28|194.38|192.28|194.3|192.2|9
1653472470000|2022-05-25 09:54:30|194.37|192.27|194.37|192.27|194.38|192.28|194.36|192.26|6
1653472480000|2022-05-25 09:54:40|194.36|192.26|194.38|192.28|194.39|192.29|194.36|192.26|5
1653472490000|2022-05-25 09:54:50|194.39|192.29|194.37|192.27|194.39|192.29|194.37|192.27|3
1653472500000|2022-05-25 09:55:00|194.36|192.26|194.36|192.26|194.36|192.26|194.36|192.26|1
1653472510000|2022-05-25 09:55:10|194.37|192.27|194.37|192.27|194.37|192.27|194.37|192.27|1
1653472520000|2022-05-25 09:55:20|194.36|192.26|194.3|192.2|194.36|192.26|194.3|192.2|5
1653472530000|2022-05-25 09:55:30|194.33|192.23|194.38|192.28|194.38|192.28|194.33|192.23|8
1653472540000|2022-05-25 09:55:40|194.37|192.27|194.31|192.21|194.37|192.27|194.3|192.2|4
1653472550000|2022-05-25 09:55:50|194.34|192.24|194.31|192.21|194.35|192.25|194.31|192.21|12
1653472560000|2022-05-25 09:56:00|194.32|192.22|194.34|192.24|194.34|192.24|194.29|192.19|9
1653472570000|2022-05-25 09:56:10|194.32|192.22|194.31|192.21|194.34|192.24|194.3|192.2|8
1653472580000|2022-05-25 09:56:20|194.32|192.22|194.32|192.22|194.37|192.27|194.32|192.22|9
1653472590000|2022-05-25 09:56:30|194.33|192.23|194.35|192.25|194.35|192.25|194.33|192.23|6
1653472600000|2022-05-25 09:56:40|194.36|192.26|194.36|192.26|194.36|192.26|194.36|192.26|1
1653472610000|2022-05-25 09:56:50|194.37|192.27|194.41|192.31|194.41|192.31|194.37|192.27|2
1653472620000|2022-05-25 09:57:00|194.39|192.29|194.4|192.3|194.4|192.3|194.39|192.29|4
1653472630000|2022-05-25 09:57:10|194.41|192.31|194.38|192.28|194.42|192.32|194.38|192.28|8
1653472640000|2022-05-25 09:57:20|194.37|192.27|194.29|192.19|194.37|192.27|194.28|192.18|9
1653472650000|2022-05-25 09:57:30|194.28|192.18|194.29|192.19|194.29|192.19|194.28|192.18|2
1653472660000|2022-05-25 09:57:40|194.28|192.18|194.3|192.2|194.3|192.2|194.28|192.18|3
1653472670000|2022-05-25 09:57:50|194.29|192.19|194.29|192.19|194.29|192.19|194.27|192.17|7
1653472680000|2022-05-25 09:58:00|194.28|192.18|194.28|192.18|194.29|192.19|194.27|192.17|9
1653472690000|2022-05-25 09:58:10|194.27|192.17|194.28|192.18|194.28|192.18|194.27|192.17|4
1653472700000|2022-05-25 09:58:20|194.27|192.17|194.28|192.18|194.28|192.18|194.27|192.17|2
1653472720000|2022-05-25 09:58:40|194.29|192.19|194.31|192.21|194.31|192.21|194.28|192.18|5
1653472730000|2022-05-25 09:58:50|194.33|192.23|194.31|192.21|194.36|192.26|194.3|192.2|12
1653472740000|2022-05-25 09:59:00|194.3|192.2|194.19|192.09|194.3|192.2|194.19|192.09|3
1653472750000|2022-05-25 09:59:10|194.18|192.08|194.18|192.08|194.18|192.08|194.18|192.08|1
1653472760000|2022-05-25 09:59:20|194.19|192.09|194.2|192.1|194.2|192.1|194.19|192.09|4
1653472770000|2022-05-25 09:59:30|194.19|192.09|194.16|192.06|194.19|192.09|194.13|192.03|10
1653472780000|2022-05-25 09:59:40|194.17|192.07|194.16|192.06|194.22|192.12|194.16|192.06|10
1653472790000|2022-05-25 09:59:50|194.15|192.05|194.1|192|194.15|192.05|194.09|191.99|5
1653472800000|2022-05-25 10:00:00|194.12|192.02|194.03|191.93|194.13|192.03|194.03|191.93|10
1653472810000|2022-05-25 10:00:10|194.02|191.92|193.86|191.76|194.02|191.92|193.85|191.75|8
1653472820000|2022-05-25 10:00:20|193.89|191.79|194.16|192.06|194.17|192.07|193.89|191.79|18
1653472830000|2022-05-25 10:00:30|194.14|192.04|194.15|192.05|194.15|192.05|194.12|192.02|6
1653472840000|2022-05-25 10:00:40|194.16|192.06|194.2|192.1|194.2|192.1|194.12|192.02|14
1653472850000|2022-05-25 10:00:50|194.21|192.11|194.33|192.23|194.33|192.23|194.21|192.11|7
1653472860000|2022-05-25 10:01:00|194.31|192.21|194.47|192.37|194.5|192.4|194.31|192.21|5
1653472870000|2022-05-25 10:01:10|194.45|192.35|194.46|192.36|194.46|192.36|194.44|192.34|6
1653472880000|2022-05-25 10:01:20|194.47|192.37|194.46|192.36|194.47|192.37|194.45|192.35|6
1653472890000|2022-05-25 10:01:30|194.45|192.35|194.45|192.35|194.45|192.35|194.45|192.35|1
1653472900000|2022-05-25 10:01:40|194.46|192.36|194.48|192.38|194.49|192.39|194.46|192.36|3
1653472910000|2022-05-25 10:01:50|194.49|192.39|194.52|192.42|194.52|192.42|194.49|192.39|8
1653472920000|2022-05-25 10:02:00|194.54|192.44|194.54|192.44|194.57|192.47|194.54|192.44|5
1653472930000|2022-05-25 10:02:10|194.55|192.45|194.55|192.45|194.55|192.45|194.54|192.44|3
1653472940000|2022-05-25 10:02:20|194.54|192.44|194.56|192.46|194.56|192.46|194.54|192.44|2
1653472950000|2022-05-25 10:02:30|194.57|192.47|194.57|192.47|194.57|192.47|194.57|192.47|1
1653472960000|2022-05-25 10:02:40|194.56|192.46|194.61|192.51|194.62|192.52|194.56|192.46|12
1653472970000|2022-05-25 10:02:50|194.6|192.5|194.41|192.31|194.6|192.5|194.41|192.31|6
1653472980000|2022-05-25 10:03:00|194.4|192.3|194.42|192.32|194.42|192.32|194.38|192.28|8
1653472990000|2022-05-25 10:03:10|194.41|192.31|194.36|192.26|194.41|192.31|194.34|192.24|11
1653473000000|2022-05-25 10:03:20|194.4|192.3|194.48|192.38|194.48|192.38|194.4|192.3|11
1653473010000|2022-05-25 10:03:30|194.51|192.41|194.52|192.42|194.52|192.42|194.49|192.39|8
1653473020000|2022-05-25 10:03:40|194.5|192.4|194.52|192.42|194.52|192.42|194.5|192.4|5
1653473030000|2022-05-25 10:03:50|194.51|192.41|194.51|192.41|194.51|192.41|194.51|192.41|1
1653473040000|2022-05-25 10:04:00|194.48|192.38|194.53|192.43|194.53|192.43|194.48|192.38|6
1653473050000|2022-05-25 10:04:10|194.52|192.42|194.58|192.48|194.58|192.48|194.5|192.4|10
1653473060000|2022-05-25 10:04:20|194.6|192.5|194.56|192.46|194.61|192.51|194.53|192.43|11
1653473070000|2022-05-25 10:04:30|194.55|192.45|194.45|192.35|194.56|192.46|194.44|192.34|16
1653473080000|2022-05-25 10:04:40|194.46|192.36|194.45|192.35|194.52|192.42|194.45|192.35|16
1653473090000|2022-05-25 10:04:50|194.43|192.33|194.41|192.31|194.44|192.34|194.38|192.28|8
1653473100000|2022-05-25 10:05:00|194.42|192.32|194.33|192.23|194.42|192.32|194.28|192.18|10
1653473110000|2022-05-25 10:05:10|194.36|192.26|194.26|192.16|194.37|192.27|194.25|192.15|11
1653473120000|2022-05-25 10:05:20|194.28|192.18|194.3|192.2|194.33|192.23|194.26|192.16|13
1653473130000|2022-05-25 10:05:30|194.28|192.18|194.26|192.16|194.28|192.18|194.26|192.16|3
1653473140000|2022-05-25 10:05:40|194.28|192.18|194.27|192.17|194.3|192.2|194.27|192.17|7
1653473160000|2022-05-25 10:06:00|194.29|192.19|194.29|192.19|194.31|192.21|194.28|192.18|6
1653473170000|2022-05-25 10:06:10|194.28|192.18|194.3|192.2|194.3|192.2|194.27|192.17|4
1653473180000|2022-05-25 10:06:20|194.33|192.23|194.38|192.28|194.41|192.31|194.33|192.23|10
1653473190000|2022-05-25 10:06:30|194.37|192.27|194.39|192.29|194.39|192.29|194.37|192.27|3
1653473200000|2022-05-25 10:06:40|194.37|192.27|194.4|192.3|194.47|192.37|194.37|192.27|12
1653473210000|2022-05-25 10:06:50|194.37|192.27|194.35|192.25|194.37|192.27|194.35|192.25|3
1653473220000|2022-05-25 10:07:00|194.36|192.26|194.37|192.27|194.38|192.28|194.36|192.26|4
1653473240000|2022-05-25 10:07:20|194.41|192.31|194.51|192.41|194.51|192.41|194.41|192.31|8
1653473250000|2022-05-25 10:07:30|194.52|192.42|194.52|192.42|194.52|192.42|194.51|192.41|3
1653473260000|2022-05-25 10:07:40|194.51|192.41|194.52|192.42|194.52|192.42|194.51|192.41|2
1653473270000|2022-05-25 10:07:50|194.5|192.4|194.46|192.36|194.51|192.41|194.44|192.34|6
1653473280000|2022-05-25 10:08:00|194.47|192.37|194.46|192.36|194.47|192.37|194.46|192.36|2
1653473290000|2022-05-25 10:08:10|194.47|192.37|194.48|192.38|194.48|192.38|194.47|192.37|2
1653473300000|2022-05-25 10:08:20|194.46|192.36|194.48|192.38|194.48|192.38|194.46|192.36|6
1653473310000|2022-05-25 10:08:30|194.49|192.39|194.52|192.42|194.52|192.42|194.49|192.39|5
1653473320000|2022-05-25 10:08:40|194.46|192.36|194.37|192.27|194.46|192.36|194.37|192.27|5
1653473330000|2022-05-25 10:08:50|194.36|192.26|194.26|192.16|194.36|192.26|194.25|192.15|7
1653473340000|2022-05-25 10:09:00|194.25|192.15|194.25|192.15|194.27|192.17|194.24|192.14|8
1653473350000|2022-05-25 10:09:10|194.27|192.17|194.2|192.1|194.27|192.17|194.18|192.08|8
1653473360000|2022-05-25 10:09:20|194.21|192.11|194.23|192.13|194.23|192.13|194.2|192.1|4
1653473370000|2022-05-25 10:09:30|194.38|192.28|194.26|192.16|194.39|192.29|194.26|192.16|10
1653473380000|2022-05-25 10:09:40|194.3|192.2|194.21|192.11|194.33|192.23|194.19|192.09|13
1653473390000|2022-05-25 10:09:50|194.23|192.13|194.32|192.22|194.34|192.24|194.23|192.13|10
1653473400000|2022-05-25 10:10:00|194.31|192.21|194.27|192.17|194.31|192.21|194.26|192.16|6
1653473410000|2022-05-25 10:10:10|194.26|192.16|194.26|192.16|194.26|192.16|194.26|192.16|1
1653473420000|2022-05-25 10:10:20|194.25|192.15|194.21|192.11|194.25|192.15|194.21|192.11|2
1653473430000|2022-05-25 10:10:30|194.22|192.12|194.22|192.12|194.25|192.15|194.22|192.12|7
1653473440000|2022-05-25 10:10:40|194.23|192.13|194.26|192.16|194.27|192.17|194.22|192.12|6
1653473450000|2022-05-25 10:10:50|194.24|192.14|194.24|192.14|194.24|192.14|194.24|192.14|1
1653473460000|2022-05-25 10:11:00|194.23|192.13|194.16|192.06|194.23|192.13|194.16|192.06|11
1653473470000|2022-05-25 10:11:10|194.15|192.05|194.11|192.01|194.15|192.05|194.11|192.01|2
1653473480000|2022-05-25 10:11:20|194.1|192|193.99|191.89|194.1|192|193.99|191.89|7
1653473490000|2022-05-25 10:11:30|193.94|191.84|193.89|191.79|193.94|191.84|193.88|191.78|8
1653473500000|2022-05-25 10:11:40|193.91|191.81|193.9|191.8|193.91|191.81|193.9|191.8|2
1653473510000|2022-05-25 10:11:50|193.91|191.81|193.92|191.82|193.93|191.83|193.91|191.81|8
1653473520000|2022-05-25 10:12:00|193.93|191.83|194.08|191.98|194.09|191.99|193.92|191.82|8
1653473530000|2022-05-25 10:12:10|194.09|191.99|194.11|192.01|194.13|192.03|194.09|191.99|7
1653473540000|2022-05-25 10:12:20|194.1|192|193.98|191.88|194.1|192|193.98|191.88|9
1653473550000|2022-05-25 10:12:30|193.99|191.89|194.05|191.95|194.05|191.95|193.99|191.89|5
1653473560000|2022-05-25 10:12:40|194.04|191.94|194.02|191.92|194.04|191.94|194.02|191.92|2
1653473570000|2022-05-25 10:12:50|194.01|191.91|193.98|191.88|194.01|191.91|193.97|191.87|4
1653473580000|2022-05-25 10:13:00|193.99|191.89|193.97|191.87|194.03|191.93|193.97|191.87|5
1653473600000|2022-05-25 10:13:20|193.89|191.79|193.6|191.5|193.89|191.79|193.6|191.5|14
1653473610000|2022-05-25 10:13:30|193.59|191.49|193.59|191.49|193.59|191.49|193.48|191.38|13
1653473620000|2022-05-25 10:13:40|193.6|191.5|193.76|191.66|193.8|191.7|193.6|191.5|18
1653473630000|2022-05-25 10:13:50|193.74|191.64|193.77|191.67|193.79|191.69|193.71|191.61|7
1653473640000|2022-05-25 10:14:00|193.79|191.69|193.8|191.7|193.81|191.71|193.76|191.66|13
1653473650000|2022-05-25 10:14:10|193.78|191.68|193.8|191.7|193.81|191.71|193.78|191.68|9
1653473660000|2022-05-25 10:14:20|193.79|191.69|193.77|191.67|193.79|191.69|193.76|191.66|3
1653473670000|2022-05-25 10:14:30|193.78|191.68|193.78|191.68|193.78|191.68|193.77|191.67|3
1653473680000|2022-05-25 10:14:40|193.77|191.67|193.77|191.67|193.77|191.67|193.77|191.67|1
1653473690000|2022-05-25 10:14:50|193.78|191.68|193.79|191.69|193.79|191.69|193.78|191.68|2
1653473710000|2022-05-25 10:15:10|193.81|191.71|193.8|191.7|193.82|191.72|193.73|191.63|15
1653473720000|2022-05-25 10:15:20|193.79|191.69|193.61|191.51|193.79|191.69|193.6|191.5|19
1653473730000|2022-05-25 10:15:30|193.62|191.52|193.55|191.45|193.62|191.52|193.52|191.42|4
1653473740000|2022-05-25 10:15:40|193.57|191.47|193.69|191.59|193.69|191.59|193.57|191.47|10
1653473750000|2022-05-25 10:15:50|193.68|191.58|193.61|191.51|193.68|191.58|193.61|191.51|5
1653473760000|2022-05-25 10:16:00|193.6|191.5|193.61|191.51|193.64|191.54|193.6|191.5|7
1653473770000|2022-05-25 10:16:10|193.6|191.5|193.61|191.51|193.62|191.52|193.56|191.46|9
1653473780000|2022-05-25 10:16:20|193.62|191.52|193.61|191.51|193.65|191.55|193.61|191.51|5
1653473790000|2022-05-25 10:16:30|193.59|191.49|193.58|191.48|193.59|191.49|193.58|191.48|2
1653473800000|2022-05-25 10:16:40|193.59|191.49|193.65|191.55|193.65|191.55|193.55|191.45|15
1653473810000|2022-05-25 10:16:50|193.64|191.54|193.58|191.48|193.64|191.54|193.56|191.46|6
1653473820000|2022-05-25 10:17:00|193.59|191.49|193.58|191.48|193.64|191.54|193.58|191.48|13
1653473830000|2022-05-25 10:17:10|193.59|191.49|193.77|191.67|193.77|191.67|193.59|191.49|11
1653473840000|2022-05-25 10:17:20|193.81|191.71|193.81|191.71|193.81|191.71|193.78|191.68|10
1653473850000|2022-05-25 10:17:30|193.82|191.72|193.78|191.68|193.83|191.73|193.78|191.68|9
1653473860000|2022-05-25 10:17:40|193.79|191.69|193.79|191.69|193.8|191.7|193.79|191.69|5
1653473880000|2022-05-25 10:18:00|193.8|191.7|193.79|191.69|193.8|191.7|193.79|191.69|2
1653473890000|2022-05-25 10:18:10|193.8|191.7|193.79|191.69|193.8|191.7|193.78|191.68|4
1653473900000|2022-05-25 10:18:20|193.78|191.68|193.77|191.67|193.78|191.68|193.76|191.66|3
1653473910000|2022-05-25 10:18:30|193.78|191.68|193.75|191.65|193.78|191.68|193.74|191.64|5
1653473920000|2022-05-25 10:18:40|193.76|191.66|193.74|191.64|193.76|191.66|193.74|191.64|3
1653473930000|2022-05-25 10:18:50|193.73|191.63|193.81|191.71|193.81|191.71|193.73|191.63|11
1653473940000|2022-05-25 10:19:00|193.8|191.7|193.79|191.69|193.8|191.7|193.77|191.67|6
1653473950000|2022-05-25 10:19:10|193.8|191.7|193.8|191.7|193.83|191.73|193.79|191.69|11
1653473960000|2022-05-25 10:19:20|193.81|191.71|193.81|191.71|193.81|191.71|193.8|191.7|3
1653473970000|2022-05-25 10:19:30|193.8|191.7|193.8|191.7|193.8|191.7|193.8|191.7|1
1653473980000|2022-05-25 10:19:40|193.81|191.71|193.81|191.71|193.81|191.71|193.79|191.69|6
1653473990000|2022-05-25 10:19:50|193.79|191.69|193.8|191.7|193.8|191.7|193.78|191.68|6
1653474000000|2022-05-25 10:20:00|193.79|191.69|193.79|191.69|193.82|191.72|193.79|191.69|8
1653474010000|2022-05-25 10:20:10|193.81|191.71|193.79|191.69|193.82|191.72|193.79|191.69|7
1653474020000|2022-05-25 10:20:20|193.78|191.68|193.8|191.7|193.8|191.7|193.78|191.68|3
1653474030000|2022-05-25 10:20:30|193.81|191.71|193.81|191.71|193.82|191.72|193.8|191.7|4
1653474040000|2022-05-25 10:20:40|193.83|191.73|193.81|191.71|193.83|191.73|193.81|191.71|2
1653474050000|2022-05-25 10:20:50|193.83|191.73|193.82|191.72|193.84|191.74|193.81|191.71|10
1653474060000|2022-05-25 10:21:00|193.83|191.73|193.84|191.74|193.85|191.75|193.82|191.72|8
1653474070000|2022-05-25 10:21:10|193.83|191.73|193.84|191.74|193.84|191.74|193.83|191.73|2
1653474080000|2022-05-25 10:21:20|193.83|191.73|193.83|191.73|193.84|191.74|193.83|191.73|3
1653474090000|2022-05-25 10:21:30|193.84|191.74|193.86|191.76|193.86|191.76|193.82|191.72|6
1653474100000|2022-05-25 10:21:40|193.85|191.75|193.84|191.74|193.85|191.75|193.84|191.74|4
1653474110000|2022-05-25 10:21:50|193.83|191.73|193.85|191.75|193.85|191.75|193.83|191.73|2
1653474140000|2022-05-25 10:22:20|193.84|191.74|193.73|191.63|193.84|191.74|193.73|191.63|9
1653474150000|2022-05-25 10:22:30|193.72|191.62|193.72|191.62|193.72|191.62|193.72|191.62|1
1653474160000|2022-05-25 10:22:40|193.71|191.61|193.69|191.59|193.73|191.63|193.67|191.57|10
1653474170000|2022-05-25 10:22:50|193.68|191.58|193.69|191.59|193.69|191.59|193.68|191.58|4
1653474180000|2022-05-25 10:23:00|193.68|191.58|193.69|191.59|193.71|191.61|193.68|191.58|8
1653474190000|2022-05-25 10:23:10|193.68|191.58|193.59|191.49|193.68|191.58|193.59|191.49|9
1653474200000|2022-05-25 10:23:20|193.6|191.5|193.57|191.47|193.6|191.5|193.54|191.44|9
1653474210000|2022-05-25 10:23:30|193.55|191.45|193.49|191.39|193.55|191.45|193.46|191.36|8
1653474220000|2022-05-25 10:23:40|193.48|191.38|193.39|191.29|193.48|191.38|193.39|191.29|8
1653474240000|2022-05-25 10:24:00|193.38|191.28|193.37|191.27|193.38|191.28|193.36|191.26|4
1653474250000|2022-05-25 10:24:10|193.36|191.26|193.42|191.32|193.42|191.32|193.32|191.22|5
1653474260000|2022-05-25 10:24:20|193.45|191.35|193.49|191.39|193.5|191.4|193.41|191.31|13
1653474270000|2022-05-25 10:24:30|193.47|191.37|193.44|191.34|193.49|191.39|193.43|191.33|7
1653474280000|2022-05-25 10:24:40|193.45|191.35|193.43|191.33|193.45|191.35|193.43|191.33|3
1653474290000|2022-05-25 10:24:50|193.42|191.32|193.48|191.38|193.48|191.38|193.42|191.32|6
1653474300000|2022-05-25 10:25:00|193.38|191.28|193.54|191.44|193.54|191.44|193.38|191.28|11
1653474310000|2022-05-25 10:25:10|193.55|191.45|193.53|191.43|193.56|191.46|193.52|191.42|15
1653474320000|2022-05-25 10:25:20|193.54|191.44|193.51|191.41|193.54|191.44|193.49|191.39|11
1653474330000|2022-05-25 10:25:30|193.49|191.39|193.55|191.45|193.56|191.46|193.49|191.39|13
1653474340000|2022-05-25 10:25:40|193.56|191.46|193.54|191.44|193.56|191.46|193.52|191.42|8
1653474350000|2022-05-25 10:25:50|193.55|191.45|193.57|191.47|193.57|191.47|193.53|191.43|9
1653474360000|2022-05-25 10:26:00|193.58|191.48|193.59|191.49|193.6|191.5|193.57|191.47|8
1653474370000|2022-05-25 10:26:10|193.6|191.5|193.83|191.73|193.84|191.74|193.6|191.5|17
1653474380000|2022-05-25 10:26:20|193.84|191.74|193.82|191.72|193.86|191.76|193.81|191.71|8
1653474390000|2022-05-25 10:26:30|193.83|191.73|193.83|191.73|193.83|191.73|193.82|191.72|9
1653474410000|2022-05-25 10:26:50|193.82|191.72|193.81|191.71|193.84|191.74|193.79|191.69|9
1653474420000|2022-05-25 10:27:00|193.82|191.72|193.84|191.74|193.84|191.74|193.82|191.72|3
1653474430000|2022-05-25 10:27:10|193.85|191.75|193.86|191.76|193.86|191.76|193.85|191.75|2
1653474440000|2022-05-25 10:27:20|193.85|191.75|193.85|191.75|193.85|191.75|193.84|191.74|3
1653474450000|2022-05-25 10:27:30|193.86|191.76|193.99|191.89|194.01|191.91|193.86|191.76|6
1653474460000|2022-05-25 10:27:40|194.01|191.91|194.01|191.91|194.01|191.91|194.01|191.91|1
1653474470000|2022-05-25 10:27:50|194|191.9|193.99|191.89|194.01|191.91|193.96|191.86|11
1653474480000|2022-05-25 10:28:00|193.98|191.88|193.99|191.89|193.99|191.89|193.98|191.88|2
1653474490000|2022-05-25 10:28:10|194|191.9|193.93|191.83|194.01|191.91|193.91|191.81|10
1653474500000|2022-05-25 10:28:20|193.91|191.81|193.91|191.81|193.91|191.81|193.91|191.81|1
1653474510000|2022-05-25 10:28:30|193.9|191.8|193.97|191.87|193.97|191.87|193.9|191.8|4
1653474520000|2022-05-25 10:28:40|193.98|191.88|193.99|191.89|193.99|191.89|193.98|191.88|2
1653474530000|2022-05-25 10:28:50|194|191.9|193.9|191.8|194|191.9|193.88|191.78|12
1653474540000|2022-05-25 10:29:00|193.89|191.79|193.94|191.84|193.94|191.84|193.89|191.79|6
1653474560000|2022-05-25 10:29:20|193.95|191.85|193.99|191.89|193.99|191.89|193.95|191.85|3
1653474570000|2022-05-25 10:29:30|193.98|191.88|193.99|191.89|193.99|191.89|193.98|191.88|2
1653474580000|2022-05-25 10:29:40|194|191.9|194.01|191.91|194.06|191.96|194|191.9|6
1653474590000|2022-05-25 10:29:50|194.02|191.92|193.99|191.89|194.02|191.92|193.98|191.88|11
1653474600000|2022-05-25 10:30:00|193.98|191.88|193.94|191.84|194.01|191.91|193.93|191.83|13
1653474610000|2022-05-25 10:30:10|193.93|191.83|193.89|191.79|193.93|191.83|193.89|191.79|2
1653474620000|2022-05-25 10:30:20|193.85|191.75|193.69|191.59|193.85|191.75|193.67|191.57|16
1653474630000|2022-05-25 10:30:30|193.7|191.6|193.68|191.58|193.71|191.61|193.67|191.57|7
1653474640000|2022-05-25 10:30:40|193.67|191.57|193.67|191.57|193.71|191.61|193.67|191.57|9
1653474650000|2022-05-25 10:30:50|193.69|191.59|193.81|191.71|193.83|191.73|193.69|191.59|9
1653474660000|2022-05-25 10:31:00|193.8|191.7|193.78|191.68|193.8|191.7|193.76|191.66|7
1653474670000|2022-05-25 10:31:10|193.79|191.69|193.79|191.69|193.8|191.7|193.79|191.69|3
1653474680000|2022-05-25 10:31:20|193.8|191.7|193.79|191.69|193.8|191.7|193.79|191.69|2
1653474690000|2022-05-25 10:31:30|193.8|191.7|193.8|191.7|193.8|191.7|193.8|191.7|1
1653474700000|2022-05-25 10:31:40|193.79|191.69|193.75|191.65|193.79|191.69|193.75|191.65|3
1653474710000|2022-05-25 10:31:50|193.71|191.61|193.73|191.63|193.73|191.63|193.68|191.58|9
1653474720000|2022-05-25 10:32:00|193.72|191.62|193.66|191.56|193.72|191.62|193.66|191.56|6
1653474730000|2022-05-25 10:32:10|193.62|191.52|193.61|191.51|193.62|191.52|193.56|191.46|11
1653474740000|2022-05-25 10:32:20|193.59|191.49|193.61|191.51|193.61|191.51|193.59|191.49|5
1653474750000|2022-05-25 10:32:30|193.59|191.49|193.58|191.48|193.59|191.49|193.58|191.48|2
1653474760000|2022-05-25 10:32:40|193.57|191.47|193.58|191.48|193.59|191.49|193.57|191.47|5
1653474770000|2022-05-25 10:32:50|193.57|191.47|193.53|191.43|193.58|191.48|193.53|191.43|7
1653474780000|2022-05-25 10:33:00|193.58|191.48|193.71|191.61|193.71|191.61|193.56|191.46|20
1653474790000|2022-05-25 10:33:10|193.69|191.59|193.9|191.8|193.9|191.8|193.69|191.59|19
1653474800000|2022-05-25 10:33:20|193.88|191.78|193.97|191.87|193.97|191.87|193.87|191.77|10
1653474810000|2022-05-25 10:33:30|194|191.9|194.03|191.93|194.03|191.93|193.96|191.86|6
1653474820000|2022-05-25 10:33:40|194.05|191.95|193.89|191.79|194.06|191.96|193.89|191.79|13
1653474830000|2022-05-25 10:33:50|193.87|191.77|193.59|191.49|193.88|191.78|193.39|191.29|25
1653474840000|2022-05-25 10:34:00|193.58|191.48|193.58|191.48|193.62|191.52|193.46|191.36|19
1653474850000|2022-05-25 10:34:10|193.57|191.47|193.5|191.4|193.57|191.47|193.47|191.37|15
1653474860000|2022-05-25 10:34:20|193.48|191.38|193.5|191.4|193.54|191.44|193.48|191.38|6
1653474870000|2022-05-25 10:34:30|193.48|191.38|193.49|191.39|193.49|191.39|193.48|191.38|2
1653474880000|2022-05-25 10:34:40|193.5|191.4|193.46|191.36|193.5|191.4|193.43|191.33|11
1653474890000|2022-05-25 10:34:50|193.45|191.35|193.49|191.39|193.51|191.41|193.45|191.35|9
1653474900000|2022-05-25 10:35:00|193.51|191.41|193.49|191.39|193.52|191.42|193.49|191.39|5
1653474910000|2022-05-25 10:35:10|193.48|191.38|193.49|191.39|193.49|191.39|193.46|191.36|7
1653474920000|2022-05-25 10:35:20|193.5|191.4|193.49|191.39|193.51|191.41|193.49|191.39|7
1653474930000|2022-05-25 10:35:30|193.48|191.38|193.5|191.4|193.5|191.4|193.48|191.38|2
1653474940000|2022-05-25 10:35:40|193.49|191.39|193.48|191.38|193.5|191.4|193.47|191.37|7
1653474950000|2022-05-25 10:35:50|193.5|191.4|193.61|191.51|193.61|191.51|193.47|191.37|19
1653474960000|2022-05-25 10:36:00|193.6|191.5|193.64|191.54|193.64|191.54|193.6|191.5|4
1653474970000|2022-05-25 10:36:10|193.65|191.55|193.54|191.44|193.66|191.56|193.54|191.44|13
1653474980000|2022-05-25 10:36:20|193.53|191.43|193.54|191.44|193.54|191.44|193.52|191.42|4
1653474990000|2022-05-25 10:36:30|193.55|191.45|193.56|191.46|193.57|191.47|193.55|191.45|3
1653475000000|2022-05-25 10:36:40|193.57|191.47|193.55|191.45|193.58|191.48|193.55|191.45|7
1653475010000|2022-05-25 10:36:50|193.56|191.46|193.56|191.46|193.58|191.48|193.55|191.45|8
1653475020000|2022-05-25 10:37:00|193.57|191.47|193.56|191.46|193.57|191.47|193.56|191.46|2
1653475030000|2022-05-25 10:37:10|193.55|191.45|193.48|191.38|193.55|191.45|193.41|191.31|12
1653475040000|2022-05-25 10:37:20|193.46|191.36|193.54|191.44|193.56|191.46|193.45|191.35|14
1653475050000|2022-05-25 10:37:30|193.55|191.45|193.54|191.44|193.56|191.46|193.54|191.44|4
1653475070000|2022-05-25 10:37:50|193.53|191.43|193.53|191.43|193.53|191.43|193.53|191.43|1
1653475080000|2022-05-25 10:38:00|193.54|191.44|193.53|191.43|193.54|191.44|193.53|191.43|4
1653475090000|2022-05-25 10:38:10|193.54|191.44|193.65|191.55|193.65|191.55|193.54|191.44|6
1653475100000|2022-05-25 10:38:20|193.67|191.57|193.78|191.68|193.78|191.68|193.61|191.51|7
1653475110000|2022-05-25 10:38:30|193.76|191.66|193.57|191.47|193.76|191.66|193.54|191.44|12
1653475120000|2022-05-25 10:38:40|193.55|191.45|193.67|191.57|193.68|191.58|193.55|191.45|8
1653475130000|2022-05-25 10:38:50|193.68|191.58|193.68|191.58|193.68|191.58|193.67|191.57|3
1653475140000|2022-05-25 10:39:00|193.67|191.57|193.67|191.57|193.67|191.57|193.67|191.57|1
1653475150000|2022-05-25 10:39:10|193.63|191.53|193.57|191.47|193.63|191.53|193.55|191.45|10
1653475160000|2022-05-25 10:39:20|193.56|191.46|193.55|191.45|193.57|191.47|193.55|191.45|10
1653475170000|2022-05-25 10:39:30|193.54|191.44|193.48|191.38|193.54|191.44|193.47|191.37|11
1653475180000|2022-05-25 10:39:40|193.47|191.37|193.55|191.45|193.55|191.45|193.47|191.37|8
1653475190000|2022-05-25 10:39:50|193.54|191.44|193.55|191.45|193.56|191.46|193.54|191.44|3
1653475200000|2022-05-25 10:40:00|193.56|191.46|193.8|191.7|193.8|191.7|193.56|191.46|19
1653475210000|2022-05-25 10:40:10|193.79|191.69|193.66|191.56|193.79|191.69|193.62|191.52|9
1653475220000|2022-05-25 10:40:20|193.65|191.55|193.66|191.56|193.67|191.57|193.64|191.54|5
1653475230000|2022-05-25 10:40:30|193.65|191.55|193.73|191.63|193.74|191.64|193.65|191.55|8
1653475240000|2022-05-25 10:40:40|193.74|191.64|193.72|191.62|193.74|191.64|193.72|191.62|7
1653475260000|2022-05-25 10:41:00|193.73|191.63|193.74|191.64|193.74|191.64|193.73|191.63|2
1653475270000|2022-05-25 10:41:10|193.73|191.63|193.73|191.63|193.73|191.63|193.73|191.63|1
1653475280000|2022-05-25 10:41:20|193.72|191.62|193.64|191.54|193.72|191.62|193.64|191.54|4
1653475290000|2022-05-25 10:41:30|193.65|191.55|193.72|191.62|193.72|191.62|193.65|191.55|8
1653475300000|2022-05-25 10:41:40|193.73|191.63|193.75|191.65|193.75|191.65|193.73|191.63|3
1653475310000|2022-05-25 10:41:50|193.72|191.62|193.72|191.62|193.72|191.62|193.69|191.59|3
1653475320000|2022-05-25 10:42:00|193.71|191.61|193.72|191.62|193.72|191.62|193.61|191.51|17
1653475330000|2022-05-25 10:42:10|193.73|191.63|193.73|191.63|193.73|191.63|193.73|191.63|1
1653475340000|2022-05-25 10:42:20|193.74|191.64|193.86|191.76|193.86|191.76|193.74|191.64|9
1653475350000|2022-05-25 10:42:30|193.87|191.77|193.83|191.73|193.87|191.77|193.83|191.73|6
1653475360000|2022-05-25 10:42:40|193.86|191.76|193.82|191.72|193.86|191.76|193.82|191.72|7
1653475370000|2022-05-25 10:42:50|193.83|191.73|193.83|191.73|193.85|191.75|193.83|191.73|5
1653475380000|2022-05-25 10:43:00|193.82|191.72|193.82|191.72|193.82|191.72|193.82|191.72|1
1653475390000|2022-05-25 10:43:10|193.83|191.73|193.84|191.74|193.86|191.76|193.83|191.73|4
1653475400000|2022-05-25 10:43:20|193.85|191.75|193.8|191.7|193.88|191.78|193.8|191.7|7
1653475410000|2022-05-25 10:43:30|193.79|191.69|193.79|191.69|193.81|191.71|193.78|191.68|7
1653475420000|2022-05-25 10:43:40|193.8|191.7|193.81|191.71|193.83|191.73|193.8|191.7|5
1653475430000|2022-05-25 10:43:50|193.78|191.68|193.78|191.68|193.79|191.69|193.71|191.61|14
1653475440000|2022-05-25 10:44:00|193.76|191.66|193.76|191.66|193.76|191.66|193.75|191.65|5
1653475450000|2022-05-25 10:44:10|193.75|191.65|193.75|191.65|193.75|191.65|193.72|191.62|5
1653475460000|2022-05-25 10:44:20|193.76|191.66|193.74|191.64|193.76|191.66|193.74|191.64|3
1653475480000|2022-05-25 10:44:40|193.75|191.65|193.76|191.66|193.76|191.66|193.75|191.65|2
1653475490000|2022-05-25 10:44:50|193.75|191.65|193.69|191.59|193.75|191.65|193.67|191.57|9
1653475500000|2022-05-25 10:45:00|193.68|191.58|193.67|191.57|193.68|191.58|193.64|191.54|6
1653475510000|2022-05-25 10:45:10|193.68|191.58|193.68|191.58|193.71|191.61|193.67|191.57|6
1653475520000|2022-05-25 10:45:20|193.67|191.57|193.63|191.53|193.67|191.57|193.63|191.53|4
1653475530000|2022-05-25 10:45:30|193.62|191.52|193.51|191.41|193.63|191.53|193.51|191.41|6
1653475540000|2022-05-25 10:45:40|193.53|191.43|193.53|191.43|193.53|191.43|193.53|191.43|1
1653475570000|2022-05-25 10:46:10|193.51|191.41|193.38|191.28|193.51|191.41|193.38|191.28|6
1653475580000|2022-05-25 10:46:20|193.33|191.23|193.47|191.37|193.49|191.39|193.32|191.22|14
1653475590000|2022-05-25 10:46:30|193.48|191.38|193.41|191.31|193.49|191.39|193.41|191.31|14
1653475600000|2022-05-25 10:46:40|193.39|191.29|193.38|191.28|193.45|191.35|193.37|191.27|13
1653475610000|2022-05-25 10:46:50|193.4|191.3|193.45|191.35|193.45|191.35|193.4|191.3|2
1653475620000|2022-05-25 10:47:00|193.44|191.34|193.4|191.3|193.44|191.34|193.4|191.3|4
1653475630000|2022-05-25 10:47:10|193.38|191.28|193.28|191.18|193.38|191.28|193.28|191.18|10
1653475640000|2022-05-25 10:47:20|193.29|191.19|193.37|191.27|193.39|191.29|193.29|191.19|12
1653475650000|2022-05-25 10:47:30|193.39|191.29|193.39|191.29|193.42|191.32|193.38|191.28|11
1653475660000|2022-05-25 10:47:40|193.38|191.28|193.38|191.28|193.41|191.31|193.38|191.28|6
1653475670000|2022-05-25 10:47:50|193.36|191.26|193.26|191.16|193.36|191.26|193.26|191.16|8
1653475680000|2022-05-25 10:48:00|193.29|191.19|193.27|191.17|193.29|191.19|193.27|191.17|3
1653475690000|2022-05-25 10:48:10|193.28|191.18|193.28|191.18|193.28|191.18|193.28|191.18|1
1653475700000|2022-05-25 10:48:20|193.27|191.17|193.28|191.18|193.29|191.19|193.26|191.16|4
1653475710000|2022-05-25 10:48:30|193.25|191.15|193.26|191.16|193.26|191.16|193.21|191.11|5
1653475720000|2022-05-25 10:48:40|193.27|191.17|193.27|191.17|193.28|191.18|193.26|191.16|4
1653475730000|2022-05-25 10:48:50|193.26|191.16|193.21|191.11|193.26|191.16|193.21|191.11|2
1653475740000|2022-05-25 10:49:00|193.24|191.14|193.05|190.95|193.24|191.14|193.04|190.94|11
1653475750000|2022-05-25 10:49:10|193.04|190.94|192.97|190.87|193.04|190.94|192.97|190.87|5
1653475760000|2022-05-25 10:49:20|192.98|190.88|192.99|190.89|193|190.9|192.98|190.88|3
1653475770000|2022-05-25 10:49:30|192.98|190.88|192.79|190.69|192.98|190.88|192.76|190.66|13
1653475780000|2022-05-25 10:49:40|192.8|190.7|192.88|190.78|192.91|190.81|192.8|190.7|14
1653475790000|2022-05-25 10:49:50|192.87|190.77|192.87|190.77|192.9|190.8|192.87|190.77|3
1653475800000|2022-05-25 10:50:00|192.86|190.76|192.79|190.69|192.86|190.76|192.78|190.68|9
1653475810000|2022-05-25 10:50:10|192.77|190.67|192.78|190.68|192.81|190.71|192.77|190.67|10
1653475820000|2022-05-25 10:50:20|192.77|190.67|192.77|190.67|192.77|190.67|192.77|190.67|1
1653475830000|2022-05-25 10:50:30|192.75|190.65|192.77|190.67|192.77|190.67|192.71|190.61|5
1653475840000|2022-05-25 10:50:40|192.76|190.66|192.77|190.67|192.77|190.67|192.75|190.65|6
1653475850000|2022-05-25 10:50:50|192.76|190.66|192.76|190.66|192.76|190.66|192.76|190.66|1
1653475860000|2022-05-25 10:51:00|192.75|190.65|192.51|190.41|192.75|190.65|192.49|190.39|14
1653475870000|2022-05-25 10:51:10|192.5|190.4|192.54|190.44|192.54|190.44|192.5|190.4|7
1653475880000|2022-05-25 10:51:20|192.52|190.42|192.54|190.44|192.54|190.44|192.52|190.42|2
1653475890000|2022-05-25 10:51:30|192.6|190.5|192.61|190.51|192.63|190.53|192.6|190.5|5
1653475900000|2022-05-25 10:51:40|192.6|190.5|192.55|190.45|192.6|190.5|192.55|190.45|11
1653475910000|2022-05-25 10:51:50|192.54|190.44|192.56|190.46|192.58|190.48|192.54|190.44|4
1653475920000|2022-05-25 10:52:00|192.55|190.45|192.55|190.45|192.55|190.45|192.55|190.45|1
1653475930000|2022-05-25 10:52:10|192.53|190.43|192.52|190.42|192.53|190.43|192.46|190.36|19
1653475940000|2022-05-25 10:52:20|192.51|190.41|192.49|190.39|192.53|190.43|192.46|190.36|15
1653475950000|2022-05-25 10:52:30|192.5|190.4|192.57|190.47|192.61|190.51|192.5|190.4|18
1653475960000|2022-05-25 10:52:40|192.56|190.46|192.53|190.43|192.57|190.47|192.52|190.42|8
1653475970000|2022-05-25 10:52:50|192.54|190.44|192.58|190.48|192.58|190.48|192.54|190.44|5
1653475980000|2022-05-25 10:53:00|192.57|190.47|192.54|190.44|192.57|190.47|192.48|190.38|10
1653475990000|2022-05-25 10:53:10|192.53|190.43|192.5|190.4|192.53|190.43|192.49|190.39|11
1653476000000|2022-05-25 10:53:20|192.51|190.41|192.51|190.41|192.52|190.42|192.49|190.39|11
1653476010000|2022-05-25 10:53:30|192.5|190.4|192.48|190.38|192.5|190.4|192.48|190.38|2
1653476030000|2022-05-25 10:53:50|192.47|190.37|192.45|190.35|192.48|190.38|192.44|190.34|7
1653476040000|2022-05-25 10:54:00|192.44|190.34|192.57|190.47|192.58|190.48|192.44|190.34|9
1653476050000|2022-05-25 10:54:10|192.58|190.48|192.55|190.45|192.58|190.48|192.55|190.45|3
1653476060000|2022-05-25 10:54:20|192.56|190.46|192.56|190.46|192.56|190.46|192.55|190.45|5
1653476070000|2022-05-25 10:54:30|192.55|190.45|192.67|190.57|192.7|190.6|192.55|190.45|14
1653476080000|2022-05-25 10:54:40|192.68|190.58|192.7|190.6|192.7|190.6|192.68|190.58|4
1653476090000|2022-05-25 10:54:50|192.74|190.64|192.76|190.66|192.8|190.7|192.74|190.64|8
1653476100000|2022-05-25 10:55:00|192.77|190.67|192.75|190.65|192.79|190.69|192.74|190.64|16
1653476110000|2022-05-25 10:55:10|192.76|190.66|192.78|190.68|192.78|190.68|192.74|190.64|14
1653476120000|2022-05-25 10:55:20|192.76|190.66|192.74|190.64|192.78|190.68|192.74|190.64|11
1653476130000|2022-05-25 10:55:30|192.67|190.57|192.64|190.54|192.68|190.58|192.62|190.52|11
1653476140000|2022-05-25 10:55:40|192.62|190.52|192.69|190.59|192.7|190.6|192.61|190.51|10
1653476150000|2022-05-25 10:55:50|192.7|190.6|192.76|190.66|192.77|190.67|192.7|190.6|6
1653476160000|2022-05-25 10:56:00|192.77|190.67|192.7|190.6|192.77|190.67|192.69|190.59|10
1653476170000|2022-05-25 10:56:10|192.69|190.59|192.67|190.57|192.69|190.59|192.6|190.5|10
1653476180000|2022-05-25 10:56:20|192.68|190.58|192.71|190.61|192.74|190.64|192.68|190.58|13
1653476190000|2022-05-25 10:56:30|192.72|190.62|192.69|190.59|192.74|190.64|192.69|190.59|8
1653476200000|2022-05-25 10:56:40|192.7|190.6|192.71|190.61|192.74|190.64|192.7|190.6|3
1653476210000|2022-05-25 10:56:50|192.7|190.6|192.71|190.61|192.71|190.61|192.69|190.59|3
1653476220000|2022-05-25 10:57:00|192.7|190.6|192.79|190.69|192.79|190.69|192.65|190.55|19
1653476230000|2022-05-25 10:57:10|192.8|190.7|193.02|190.92|193.02|190.92|192.8|190.7|18
1653476240000|2022-05-25 10:57:20|193.03|190.93|193.01|190.91|193.04|190.94|193|190.9|6
1653476250000|2022-05-25 10:57:30|193.03|190.93|193.03|190.93|193.03|190.93|193|190.9|6
1653476260000|2022-05-25 10:57:40|193.04|190.94|192.97|190.87|193.08|190.98|192.97|190.87|11
1653476270000|2022-05-25 10:57:50|192.98|190.88|193|190.9|193.03|190.93|192.97|190.87|8
1653476280000|2022-05-25 10:58:00|193.01|190.91|193.02|190.92|193.02|190.92|192.99|190.89|5
1653476290000|2022-05-25 10:58:10|193.05|190.95|193.01|190.91|193.05|190.95|193|190.9|12
1653476300000|2022-05-25 10:58:20|193|190.9|192.95|190.85|193.01|190.91|192.95|190.85|11
1653476310000|2022-05-25 10:58:30|192.96|190.86|192.98|190.88|192.98|190.88|192.93|190.83|14
1653476320000|2022-05-25 10:58:40|192.96|190.86|192.85|190.75|193.01|190.91|192.85|190.75|13
1653476330000|2022-05-25 10:58:50|192.86|190.76|192.82|190.72|192.86|190.76|192.77|190.67|12
1653476340000|2022-05-25 10:59:00|192.81|190.71|192.67|190.57|192.81|190.71|192.67|190.57|15
1653476350000|2022-05-25 10:59:10|192.68|190.58|192.73|190.63|192.73|190.63|192.67|190.57|9
1653476360000|2022-05-25 10:59:20|192.75|190.65|192.69|190.59|192.76|190.66|192.66|190.56|16
1653476370000|2022-05-25 10:59:30|192.7|190.6|192.67|190.57|192.72|190.62|192.67|190.57|6
1653476380000|2022-05-25 10:59:40|192.66|190.56|192.73|190.63|192.75|190.65|192.66|190.56|9
1653476390000|2022-05-25 10:59:50|192.71|190.61|192.69|190.59|192.71|190.61|192.69|190.59|3
1653476400000|2022-05-25 11:00:00|192.68|190.58|192.69|190.59|192.7|190.6|192.68|190.58|6
1653476410000|2022-05-25 11:00:10|192.71|190.61|192.7|190.6|192.72|190.62|192.7|190.6|6
1653476420000|2022-05-25 11:00:20|192.69|190.59|192.83|190.73|192.85|190.75|192.68|190.58|15
1653476430000|2022-05-25 11:00:30|192.84|190.74|192.93|190.83|192.93|190.83|192.81|190.71|13
1653476440000|2022-05-25 11:00:40|192.94|190.84|192.98|190.88|193.02|190.92|192.94|190.84|8
1653476450000|2022-05-25 11:00:50|192.96|190.86|192.98|190.88|193.01|190.91|192.96|190.86|11
1653476460000|2022-05-25 11:01:00|192.97|190.87|192.98|190.88|193.02|190.92|192.87|190.77|15
1653476470000|2022-05-25 11:01:10|192.99|190.89|193.01|190.91|193.02|190.92|192.99|190.89|9
1653476480000|2022-05-25 11:01:20|192.99|190.89|193.03|190.93|193.03|190.93|192.99|190.89|5
1653476490000|2022-05-25 11:01:30|193.01|190.91|193.18|191.08|193.18|191.08|193.01|190.91|8
1653476500000|2022-05-25 11:01:40|193.19|191.09|193.19|191.09|193.19|191.09|193.19|191.09|1
1653476510000|2022-05-25 11:01:50|193.2|191.1|193.27|191.17|193.28|191.18|193.2|191.1|4
1653476520000|2022-05-25 11:02:00|193.26|191.16|193.26|191.16|193.26|191.16|193.19|191.09|6
1653476530000|2022-05-25 11:02:10|193.27|191.17|193.26|191.16|193.3|191.2|193.25|191.15|10
1653476540000|2022-05-25 11:02:20|193.25|191.15|193.3|191.2|193.3|191.2|193.17|191.07|9
1653476550000|2022-05-25 11:02:30|193.29|191.19|193.25|191.15|193.3|191.2|193.25|191.15|7
1653476560000|2022-05-25 11:02:40|193.27|191.17|193.27|191.17|193.29|191.19|193.27|191.17|5
1653476570000|2022-05-25 11:02:50|193.22|191.12|193.21|191.11|193.22|191.12|193.21|191.11|2
1653476580000|2022-05-25 11:03:00|193.2|191.1|193.2|191.1|193.21|191.11|193.19|191.09|4
1653476590000|2022-05-25 11:03:10|193.19|191.09|193.06|190.96|193.19|191.09|193.06|190.96|11
1653476600000|2022-05-25 11:03:20|193.02|190.92|192.81|190.71|193.02|190.92|192.81|190.71|17
1653476610000|2022-05-25 11:03:30|192.82|190.72|192.88|190.78|192.91|190.81|192.81|190.71|12
1653476620000|2022-05-25 11:03:40|192.87|190.77|192.9|190.8|192.9|190.8|192.86|190.76|3
1653476630000|2022-05-25 11:03:50|192.89|190.79|192.89|190.79|192.91|190.81|192.81|190.71|11
1653476640000|2022-05-25 11:04:00|192.88|190.78|192.89|190.79|192.89|190.79|192.87|190.77|4
1653476650000|2022-05-25 11:04:10|192.86|190.76|192.83|190.73|192.86|190.76|192.83|190.73|6
1653476660000|2022-05-25 11:04:20|192.84|190.74|192.98|190.88|192.98|190.88|192.84|190.74|7
1653476670000|2022-05-25 11:04:30|192.99|190.89|192.99|190.89|193.01|190.91|192.99|190.89|6
1653476680000|2022-05-25 11:04:40|193|190.9|192.9|190.8|193|190.9|192.9|190.8|7
1653476690000|2022-05-25 11:04:50|192.91|190.81|192.94|190.84|192.94|190.84|192.91|190.81|3
1653476700000|2022-05-25 11:05:00|192.98|190.88|192.99|190.89|193|190.9|192.98|190.88|6
1653476710000|2022-05-25 11:05:10|192.94|190.84|192.9|190.8|192.94|190.84|192.89|190.79|3
1653476720000|2022-05-25 11:05:20|192.88|190.78|192.8|190.7|192.88|190.78|192.8|190.7|6
1653476730000|2022-05-25 11:05:30|192.81|190.71|192.81|190.71|192.83|190.73|192.81|190.71|4
1653476740000|2022-05-25 11:05:40|192.8|190.7|192.81|190.71|192.81|190.71|192.79|190.69|4
1653476750000|2022-05-25 11:05:50|192.8|190.7|192.71|190.61|192.8|190.7|192.69|190.59|6
1653476760000|2022-05-25 11:06:00|192.72|190.62|192.73|190.63|192.74|190.64|192.72|190.62|4
1653476770000|2022-05-25 11:06:10|192.74|190.64|192.73|190.63|192.74|190.64|192.72|190.62|4
1653476780000|2022-05-25 11:06:20|192.74|190.64|192.82|190.72|192.83|190.73|192.74|190.64|9
1653476790000|2022-05-25 11:06:30|192.83|190.73|192.78|190.68|192.84|190.74|192.78|190.68|14
1653476800000|2022-05-25 11:06:40|192.79|190.69|192.83|190.73|192.83|190.73|192.78|190.68|13
1653476810000|2022-05-25 11:06:50|192.82|190.72|192.82|190.72|192.83|190.73|192.81|190.71|4
1653476820000|2022-05-25 11:07:00|192.83|190.73|192.87|190.77|192.87|190.77|192.83|190.73|4
1653476830000|2022-05-25 11:07:10|192.86|190.76|192.87|190.77|192.87|190.77|192.83|190.73|5
1653476840000|2022-05-25 11:07:20|192.84|190.74|192.78|190.68|192.86|190.76|192.75|190.65|9
1653476850000|2022-05-25 11:07:30|192.76|190.66|192.76|190.66|192.78|190.68|192.73|190.63|6
1653476860000|2022-05-25 11:07:40|192.77|190.67|192.83|190.73|192.87|190.77|192.77|190.67|8
1653476870000|2022-05-25 11:07:50|192.85|190.75|192.84|190.74|192.85|190.75|192.83|190.73|5
1653476880000|2022-05-25 11:08:00|192.85|190.75|192.85|190.75|192.85|190.75|192.85|190.75|1
1653476890000|2022-05-25 11:08:10|192.83|190.73|192.84|190.74|192.84|190.74|192.83|190.73|2
1653476910000|2022-05-25 11:08:30|192.85|190.75|192.85|190.75|192.85|190.75|192.85|190.75|1
1653476920000|2022-05-25 11:08:40|192.83|190.73|192.95|190.85|192.95|190.85|192.83|190.73|11
1653476930000|2022-05-25 11:08:50|192.92|190.82|192.99|190.89|193.02|190.92|192.92|190.82|11
1653476940000|2022-05-25 11:09:00|192.94|190.84|192.82|190.72|192.94|190.84|192.8|190.7|12
1653476950000|2022-05-25 11:09:10|192.81|190.71|192.74|190.64|192.81|190.71|192.74|190.64|7
1653476960000|2022-05-25 11:09:20|192.73|190.63|192.71|190.61|192.73|190.63|192.69|190.59|8
1653476970000|2022-05-25 11:09:30|192.7|190.6|192.71|190.61|192.71|190.61|192.69|190.59|5
1653476980000|2022-05-25 11:09:40|192.7|190.6|192.7|190.6|192.7|190.6|192.68|190.58|6
1653476990000|2022-05-25 11:09:50|192.69|190.59|192.66|190.56|192.69|190.59|192.66|190.56|8
1653477000000|2022-05-25 11:10:00|192.65|190.55|192.51|190.41|192.65|190.55|192.49|190.39|18
1653477010000|2022-05-25 11:10:10|192.52|190.42|192.52|190.42|192.53|190.43|192.52|190.42|3
1653477020000|2022-05-25 11:10:20|192.51|190.41|192.49|190.39|192.51|190.41|192.49|190.39|3
1653477030000|2022-05-25 11:10:30|192.48|190.38|192.43|190.33|192.48|190.38|192.41|190.31|14
1653477040000|2022-05-25 11:10:40|192.46|190.36|192.53|190.43|192.54|190.44|192.46|190.36|5
1653477050000|2022-05-25 11:10:50|192.52|190.42|192.48|190.38|192.53|190.43|192.48|190.38|8
1653477060000|2022-05-25 11:11:00|192.49|190.39|192.48|190.38|192.49|190.39|192.48|190.38|4
1653477070000|2022-05-25 11:11:10|192.49|190.39|192.51|190.41|192.53|190.43|192.48|190.38|11
1653477080000|2022-05-25 11:11:20|192.5|190.4|192.4|190.3|192.51|190.41|192.4|190.3|7
1653477090000|2022-05-25 11:11:30|192.41|190.31|192.19|190.09|192.42|190.32|192.19|190.09|11
1653477100000|2022-05-25 11:11:40|192.14|190.04|192.07|189.97|192.2|190.1|192.07|189.97|15
1653477110000|2022-05-25 11:11:50|192.06|189.96|192.07|189.97|192.12|190.02|192.06|189.96|9
1653477120000|2022-05-25 11:12:00|192.06|189.96|192.07|189.97|192.09|189.99|192.04|189.94|13
1653477130000|2022-05-25 11:12:10|192.06|189.96|191.66|189.56|192.06|189.96|191.62|189.52|25
1653477140000|2022-05-25 11:12:20|191.71|189.61|191.88|189.78|191.89|189.79|191.71|189.61|17
1653477150000|2022-05-25 11:12:30|191.87|189.77|191.78|189.68|191.9|189.8|191.78|189.68|14
1653477160000|2022-05-25 11:12:40|191.79|189.69|191.58|189.48|191.79|189.69|191.58|189.48|19
1653477170000|2022-05-25 11:12:50|191.57|189.47|191.43|189.33|191.57|189.47|191.43|189.33|11
1653477180000|2022-05-25 11:13:00|191.46|189.36|191.27|189.17|191.46|189.36|191.27|189.17|11
1653477190000|2022-05-25 11:13:10|191.26|189.16|191.13|189.03|191.26|189.16|191.02|188.92|20
1653477200000|2022-05-25 11:13:20|191.11|189.01|190.98|188.88|191.12|189.02|190.89|188.79|24
1653477210000|2022-05-25 11:13:30|190.97|188.87|190.78|188.68|190.97|188.87|190.77|188.67|23
1653477220000|2022-05-25 11:13:40|190.79|188.69|190.81|188.71|190.96|188.86|190.79|188.69|25
1653477230000|2022-05-25 11:13:50|190.8|188.7|190.86|188.76|190.96|188.86|190.8|188.7|20
1653477240000|2022-05-25 11:14:00|190.87|188.77|191.24|189.14|191.3|189.2|190.87|188.77|25
1653477250000|2022-05-25 11:14:10|191.26|189.16|191.06|188.96|191.28|189.18|191.04|188.94|27
1653477260000|2022-05-25 11:14:20|191.05|188.95|190.81|188.71|191.08|188.98|190.76|188.66|24
1653477270000|2022-05-25 11:14:30|190.83|188.73|190.66|188.56|190.85|188.75|190.66|188.56|24
1653477280000|2022-05-25 11:14:40|190.64|188.54|190.49|188.39|190.64|188.54|190.36|188.26|23
1653477290000|2022-05-25 11:14:50|190.5|188.4|190.64|188.54|190.64|188.54|190.46|188.36|23
1653477300000|2022-05-25 11:15:00|190.63|188.53|191.57|189.47|191.58|189.48|190.63|188.53|30
1653477310000|2022-05-25 11:15:10|191.56|189.46|192.08|189.98|192.09|189.99|191.53|189.43|29
1653477320000|2022-05-25 11:15:20|192.03|189.93|191.5|189.4|192.06|189.96|191.5|189.4|29
1653477330000|2022-05-25 11:15:30|191.55|189.45|191.17|189.07|191.55|189.45|191.17|189.07|14
1653477340000|2022-05-25 11:15:40|191.16|189.06|191.13|189.03|191.24|189.14|191.11|189.01|18
1653477350000|2022-05-25 11:15:50|191.11|189.01|191.16|189.06|191.24|189.14|191.11|189.01|18
1653477360000|2022-05-25 11:16:00|191.17|189.07|191.07|188.97|191.18|189.08|191.05|188.95|16
1653477370000|2022-05-25 11:16:10|191.13|189.03|191.29|189.19|191.3|189.2|191.13|189.03|22
1653477380000|2022-05-25 11:16:20|191.26|189.16|191.51|189.41|191.51|189.41|191.26|189.16|22
1653477390000|2022-05-25 11:16:30|191.52|189.42|191.37|189.27|191.52|189.42|191.36|189.26|13
1653477400000|2022-05-25 11:16:40|191.36|189.26|191.33|189.23|191.37|189.27|191.29|189.19|14
1653477410000|2022-05-25 11:16:50|191.34|189.24|191.4|189.3|191.42|189.32|191.34|189.24|18
1653477420000|2022-05-25 11:17:00|191.41|189.31|191.56|189.46|191.6|189.5|191.41|189.31|17
1653477430000|2022-05-25 11:17:10|191.54|189.44|191.59|189.49|191.62|189.52|191.53|189.43|17
1653477440000|2022-05-25 11:17:20|191.6|189.5|191.44|189.34|191.61|189.51|191.44|189.34|14
1653477450000|2022-05-25 11:17:30|191.47|189.37|191.47|189.37|191.6|189.5|191.47|189.37|19
1653477460000|2022-05-25 11:17:40|191.46|189.36|191.39|189.29|191.46|189.36|191.37|189.27|14
1653477470000|2022-05-25 11:17:50|191.4|189.3|191.48|189.38|191.52|189.42|191.4|189.3|14
1653477480000|2022-05-25 11:18:00|191.47|189.37|191.43|189.33|191.47|189.37|191.4|189.3|8
1653477490000|2022-05-25 11:18:10|191.42|189.32|191.4|189.3|191.42|189.32|191.4|189.3|3
1653477500000|2022-05-25 11:18:20|191.39|189.29|191.35|189.25|191.39|189.29|191.28|189.18|16
1653477510000|2022-05-25 11:18:30|191.3|189.2|191.3|189.2|191.32|189.22|191.3|189.2|7
1653477520000|2022-05-25 11:18:40|191.29|189.19|191.25|189.15|191.29|189.19|191.25|189.15|8
1653477530000|2022-05-25 11:18:50|191.26|189.16|191.39|189.29|191.4|189.3|191.26|189.16|12
1653477540000|2022-05-25 11:19:00|191.4|189.3|191.48|189.38|191.52|189.42|191.4|189.3|12
1653477550000|2022-05-25 11:19:10|191.47|189.37|191.41|189.31|191.49|189.39|191.36|189.26|18
1653477560000|2022-05-25 11:19:20|191.42|189.32|191.52|189.42|191.52|189.42|191.42|189.32|14
1653477570000|2022-05-25 11:19:30|191.54|189.44|191.59|189.49|191.61|189.51|191.51|189.41|16
1653477580000|2022-05-25 11:19:40|191.6|189.5|191.76|189.66|191.77|189.67|191.6|189.5|8
1653477590000|2022-05-25 11:19:50|191.77|189.67|191.77|189.67|191.78|189.68|191.77|189.67|3
1653477600000|2022-05-25 11:20:00|191.76|189.66|191.71|189.61|191.76|189.66|191.71|189.61|6
1653477610000|2022-05-25 11:20:10|191.72|189.62|191.8|189.7|191.8|189.7|191.72|189.62|7
1653477620000|2022-05-25 11:20:20|191.77|189.67|191.7|189.6|191.77|189.67|191.7|189.6|5
1653477630000|2022-05-25 11:20:30|191.68|189.58|191.68|189.58|191.69|189.59|191.66|189.56|7
1653477640000|2022-05-25 11:20:40|191.7|189.6|191.71|189.61|191.72|189.62|191.7|189.6|4
1653477650000|2022-05-25 11:20:50|191.7|189.6|191.79|189.69|191.79|189.69|191.7|189.6|11
1653477660000|2022-05-25 11:21:00|191.8|189.7|191.81|189.71|191.84|189.74|191.8|189.7|4
1653477680000|2022-05-25 11:21:20|191.79|189.69|191.79|189.69|191.79|189.69|191.77|189.67|9
1653477690000|2022-05-25 11:21:30|191.8|189.7|191.8|189.7|191.8|189.7|191.78|189.68|7
1653477700000|2022-05-25 11:21:40|191.79|189.69|191.66|189.56|191.79|189.69|191.66|189.56|13
1653477710000|2022-05-25 11:21:50|191.67|189.57|191.64|189.54|191.68|189.58|191.64|189.54|8
1653477720000|2022-05-25 11:22:00|191.63|189.53|191.43|189.33|191.63|189.53|191.43|189.33|8
1653477730000|2022-05-25 11:22:10|191.41|189.31|191.37|189.27|191.41|189.31|191.37|189.27|6
1653477740000|2022-05-25 11:22:20|191.36|189.26|191.37|189.27|191.37|189.27|191.35|189.25|4
1653477750000|2022-05-25 11:22:30|191.36|189.26|191.04|188.94|191.42|189.32|191.01|188.91|23
1653477760000|2022-05-25 11:22:40|191.03|188.93|191.16|189.06|191.18|189.08|190.98|188.88|13
1653477770000|2022-05-25 11:22:50|191.15|189.05|191.18|189.08|191.18|189.08|191.15|189.05|4
1653477780000|2022-05-25 11:23:00|191.16|189.06|191.16|189.06|191.16|189.06|191.14|189.04|6
1653477790000|2022-05-25 11:23:10|191.15|189.05|191.15|189.05|191.17|189.07|191.08|188.98|12
1653477800000|2022-05-25 11:23:20|191.14|189.04|191.16|189.06|191.17|189.07|191.12|189.02|14
1653477810000|2022-05-25 11:23:30|191.15|189.05|191.06|188.96|191.15|189.05|191.06|188.96|11
1653477820000|2022-05-25 11:23:40|191.05|188.95|191.07|188.97|191.08|188.98|190.99|188.89|18
1653477830000|2022-05-25 11:23:50|191.06|188.96|190.99|188.89|191.06|188.96|190.99|188.89|7
1653477840000|2022-05-25 11:24:00|191|188.9|191.15|189.05|191.17|189.07|191|188.9|12
1653477850000|2022-05-25 11:24:10|191.14|189.04|191.03|188.93|191.2|189.1|191.03|188.93|24
1653477860000|2022-05-25 11:24:20|191|188.9|190.93|188.83|191|188.9|190.92|188.82|10
1653477870000|2022-05-25 11:24:30|190.94|188.84|190.94|188.84|191.03|188.93|190.93|188.83|8
1653477880000|2022-05-25 11:24:40|190.95|188.85|191.03|188.93|191.03|188.93|190.95|188.85|10
1653477890000|2022-05-25 11:24:50|191.04|188.94|191.18|189.08|191.24|189.14|191|188.9|21
1653477900000|2022-05-25 11:25:00|191.27|189.17|190.58|188.48|191.27|189.17|190.58|188.48|26
1653477910000|2022-05-25 11:25:10|190.57|188.47|190.37|188.27|190.68|188.58|190.37|188.27|28
1653477920000|2022-05-25 11:25:20|190.38|188.28|190.42|188.32|190.46|188.36|190.38|188.28|13
1653477930000|2022-05-25 11:25:30|190.38|188.28|190.64|188.54|190.71|188.61|190.38|188.28|24
1653477940000|2022-05-25 11:25:40|190.65|188.55|190.64|188.54|190.71|188.61|190.64|188.54|16
1653477950000|2022-05-25 11:25:50|190.65|188.55|190.59|188.49|190.68|188.58|190.57|188.47|11
1653477960000|2022-05-25 11:26:00|190.58|188.48|190.53|188.43|190.58|188.48|190.44|188.34|16
1653477970000|2022-05-25 11:26:10|190.54|188.44|190.72|188.62|190.78|188.68|190.53|188.43|22
1653477980000|2022-05-25 11:26:20|190.74|188.64|190.78|188.68|190.84|188.74|190.7|188.6|20
1653477990000|2022-05-25 11:26:30|190.81|188.71|191.15|189.05|191.16|189.06|190.79|188.69|21
1653478000000|2022-05-25 11:26:40|191.16|189.06|191.27|189.17|191.45|189.35|191.16|189.06|23
1653478010000|2022-05-25 11:26:50|191.22|189.12|191.1|189|191.26|189.16|191.06|188.96|20
1653478020000|2022-05-25 11:27:00|191.09|188.99|190.63|188.53|191.09|188.99|190.58|188.48|30
1653478030000|2022-05-25 11:27:10|190.62|188.52|190.67|188.57|190.8|188.7|190.6|188.5|26
1653478040000|2022-05-25 11:27:20|190.68|188.58|190.9|188.8|190.9|188.8|190.67|188.57|17
1653478050000|2022-05-25 11:27:30|190.89|188.79|191.14|189.04|191.14|189.04|190.89|188.79|18
1653478060000|2022-05-25 11:27:40|191.15|189.05|191.36|189.26|191.39|189.29|191.15|189.05|25
1653478070000|2022-05-25 11:27:50|191.31|189.21|191.18|189.08|191.31|189.21|191.13|189.03|15
1653478080000|2022-05-25 11:28:00|191.19|189.09|191.18|189.08|191.21|189.11|191.12|189.02|12
1653478090000|2022-05-25 11:28:10|191.16|189.06|191.19|189.09|191.21|189.11|191.12|189.02|8
1653478100000|2022-05-25 11:28:20|191.2|189.1|190.84|188.74|191.2|189.1|190.83|188.73|24
1653478110000|2022-05-25 11:28:30|190.89|188.79|190.86|188.76|190.89|188.79|190.81|188.71|9
1653478120000|2022-05-25 11:28:40|190.87|188.77|190.94|188.84|191.03|188.93|190.87|188.77|13
1653478130000|2022-05-25 11:28:50|190.93|188.83|191.04|188.94|191.04|188.94|190.92|188.82|8
1653478140000|2022-05-25 11:29:00|191.03|188.93|191.12|189.02|191.14|189.04|191.02|188.92|15
1653478150000|2022-05-25 11:29:10|191.13|189.03|191.26|189.16|191.26|189.16|191.12|189.02|12
1653478160000|2022-05-25 11:29:20|191.28|189.18|191.46|189.36|191.48|189.38|191.28|189.18|19
1653478170000|2022-05-25 11:29:30|191.44|189.34|191.22|189.12|191.45|189.35|191.21|189.11|22
1653478180000|2022-05-25 11:29:40|191.21|189.11|191.21|189.11|191.22|189.12|191.2|189.1|6
1653478190000|2022-05-25 11:29:50|191.24|189.14|191.21|189.11|191.24|189.14|191.19|189.09|11
1653478200000|2022-05-25 11:30:00|191.13|189.03|191.37|189.27|191.38|189.28|191.12|189.02|22
1653478210000|2022-05-25 11:30:10|191.35|189.25|191.15|189.05|191.35|189.25|191.14|189.04|18
1653478220000|2022-05-25 11:30:20|191.16|189.06|191.22|189.12|191.22|189.12|191.15|189.05|13
1653478230000|2022-05-25 11:30:30|191.21|189.11|191.04|188.94|191.22|189.12|191.01|188.91|22
1653478240000|2022-05-25 11:30:40|191.05|188.95|191.04|188.94|191.08|188.98|190.95|188.85|23
1653478250000|2022-05-25 11:30:50|191.03|188.93|191.1|189|191.1|189|190.66|188.56|32
1653478260000|2022-05-25 11:31:00|191.11|189.01|191.71|189.61|191.71|189.61|191|188.9|31
1653478270000|2022-05-25 11:31:10|191.72|189.62|191.51|189.41|191.79|189.69|191.44|189.34|31
1653478280000|2022-05-25 11:31:20|191.52|189.42|191.03|188.93|191.55|189.45|191.03|188.93|29
1653478290000|2022-05-25 11:31:30|191.05|188.95|191.12|189.02|191.16|189.06|190.97|188.87|26
1653478300000|2022-05-25 11:31:40|191.14|189.04|191.07|188.97|191.15|189.05|191.05|188.95|13
1653478310000|2022-05-25 11:31:50|191.09|188.99|191.13|189.03|191.14|189.04|191.08|188.98|15
1653478320000|2022-05-25 11:32:00|191.23|189.13|191.35|189.25|191.35|189.25|191.23|189.13|17
1653478330000|2022-05-25 11:32:10|191.37|189.27|191.42|189.32|191.44|189.34|191.33|189.23|14
1653478340000|2022-05-25 11:32:20|191.43|189.33|191.43|189.33|191.52|189.42|191.43|189.33|13
1653478350000|2022-05-25 11:32:30|191.44|189.34|191.46|189.36|191.51|189.41|191.44|189.34|10
1653478360000|2022-05-25 11:32:40|191.47|189.37|191.45|189.35|191.48|189.38|191.42|189.32|9
1653478370000|2022-05-25 11:32:50|191.47|189.37|191.52|189.42|191.53|189.43|191.47|189.37|4
1653478380000|2022-05-25 11:33:00|191.5|189.4|191.41|189.31|191.52|189.42|191.39|189.29|21
1653478390000|2022-05-25 11:33:10|191.44|189.34|191.44|189.34|191.5|189.4|191.38|189.28|17
1653478400000|2022-05-25 11:33:20|191.45|189.35|191.36|189.26|191.49|189.39|191.34|189.24|14
1653478410000|2022-05-25 11:33:30|191.35|189.25|191.22|189.12|191.35|189.25|191.22|189.12|19
1653478420000|2022-05-25 11:33:40|191.21|189.11|191.08|188.98|191.21|189.11|191.07|188.97|21
1653478430000|2022-05-25 11:33:50|191.09|188.99|191.08|188.98|191.09|188.99|191.03|188.93|16
1653478440000|2022-05-25 11:34:00|191.09|188.99|191.25|189.15|191.29|189.19|191.07|188.97|15
1653478450000|2022-05-25 11:34:10|191.24|189.14|191.14|189.04|191.24|189.14|191.12|189.02|17
1653478460000|2022-05-25 11:34:20|191.13|189.03|191.08|188.98|191.14|189.04|191.05|188.95|13
1653478470000|2022-05-25 11:34:30|191.09|188.99|191.09|188.99|191.15|189.05|191.03|188.93|21
1653478480000|2022-05-25 11:34:40|191.08|188.98|191.05|188.95|191.09|188.99|191.03|188.93|11
1653478490000|2022-05-25 11:34:50|191.04|188.94|191.03|188.93|191.04|188.94|190.92|188.82|22
1653478500000|2022-05-25 11:35:00|191.02|188.92|191.33|189.23|191.33|189.23|191.01|188.91|22
1653478510000|2022-05-25 11:35:10|191.34|189.24|191.26|189.16|191.34|189.24|191.17|189.07|25
1653478520000|2022-05-25 11:35:20|191.25|189.15|191.23|189.13|191.27|189.17|191.23|189.13|10
1653478530000|2022-05-25 11:35:30|191.21|189.11|191.07|188.97|191.21|189.11|191.06|188.96|21
1653478540000|2022-05-25 11:35:40|191.06|188.96|190.97|188.87|191.07|188.97|190.97|188.87|17
1653478550000|2022-05-25 11:35:50|190.95|188.85|191.01|188.91|191.02|188.92|190.93|188.83|18
1653478560000|2022-05-25 11:36:00|191|188.9|191.12|189.02|191.13|189.03|190.98|188.88|13
1653478570000|2022-05-25 11:36:10|191.13|189.03|191.1|189|191.16|189.06|191.05|188.95|16
1653478580000|2022-05-25 11:36:20|191.08|188.98|191.04|188.94|191.1|189|191.02|188.92|12
1653478590000|2022-05-25 11:36:30|191.03|188.93|191.06|188.96|191.06|188.96|191.03|188.93|4
1653478600000|2022-05-25 11:36:40|191.11|189.01|191.2|189.1|191.2|189.1|191.11|189.01|10
1653478610000|2022-05-25 11:36:50|191.16|189.06|191.12|189.02|191.17|189.07|191.12|189.02|11
1653478620000|2022-05-25 11:37:00|191.13|189.03|191.07|188.97|191.16|189.06|191.06|188.96|16
1653478630000|2022-05-25 11:37:10|191.08|188.98|191.06|188.96|191.08|188.98|191.04|188.94|10
1653478640000|2022-05-25 11:37:20|191.05|188.95|191.21|189.11|191.21|189.11|191.05|188.95|10
1653478650000|2022-05-25 11:37:30|191.19|189.09|191.22|189.12|191.22|189.12|191.15|189.05|12
1653478660000|2022-05-25 11:37:40|191.21|189.11|191.12|189.02|191.21|189.11|191.11|189.01|9
1653478670000|2022-05-25 11:37:50|191.11|189.01|191.06|188.96|191.12|189.02|191.06|188.96|7
1653478680000|2022-05-25 11:38:00|191.05|188.95|191.05|188.95|191.05|188.95|191.04|188.94|3
1653478690000|2022-05-25 11:38:10|191.09|188.99|191.13|189.03|191.17|189.07|191.09|188.99|9
1653478700000|2022-05-25 11:38:20|191.12|189.02|191.04|188.94|191.12|189.02|191.04|188.94|6
1653478710000|2022-05-25 11:38:30|191.03|188.93|191.01|188.91|191.03|188.93|191.01|188.91|2
1653478720000|2022-05-25 11:38:40|191.02|188.92|190.97|188.87|191.03|188.93|190.97|188.87|9
1653478730000|2022-05-25 11:38:50|190.99|188.89|190.98|188.88|191.04|188.94|190.98|188.88|15
1653478740000|2022-05-25 11:39:00|190.99|188.89|191.06|188.96|191.09|188.99|190.99|188.89|13
1653478750000|2022-05-25 11:39:10|191.07|188.97|191.02|188.92|191.07|188.97|191.02|188.92|11
1653478760000|2022-05-25 11:39:20|191.04|188.94|191.05|188.95|191.06|188.96|191.03|188.93|10
1653478770000|2022-05-25 11:39:30|191.07|188.97|191.13|189.03|191.15|189.05|191.07|188.97|16
1653478780000|2022-05-25 11:39:40|191.12|189.02|191.05|188.95|191.12|189.02|191.05|188.95|11
1653478790000|2022-05-25 11:39:50|191.06|188.96|191.08|188.98|191.09|188.99|191.05|188.95|12
1653478800000|2022-05-25 11:40:00|191.07|188.97|191.18|189.08|191.18|189.08|191.07|188.97|14
1653478810000|2022-05-25 11:40:10|191.17|189.07|191.16|189.06|191.19|189.09|191.15|189.05|12
1653478820000|2022-05-25 11:40:20|191.17|189.07|191.26|189.16|191.27|189.17|191.16|189.06|19
1653478830000|2022-05-25 11:40:30|191.25|189.15|191.23|189.13|191.26|189.16|191.23|189.13|13
1653478840000|2022-05-25 11:40:40|191.21|189.11|191.25|189.15|191.26|189.16|191.21|189.11|13
1653478850000|2022-05-25 11:40:50|191.26|189.16|191.24|189.14|191.28|189.18|191.24|189.14|9
1653478860000|2022-05-25 11:41:00|191.25|189.15|191.39|189.29|191.39|189.29|191.25|189.15|9
1653478870000|2022-05-25 11:41:10|191.41|189.31|191.44|189.34|191.45|189.35|191.41|189.31|12
1653478880000|2022-05-25 11:41:20|191.45|189.35|191.42|189.32|191.45|189.35|191.42|189.32|8
1653478890000|2022-05-25 11:41:30|191.39|189.29|191.4|189.3|191.43|189.33|191.36|189.26|15
1653478900000|2022-05-25 11:41:40|191.41|189.31|191.54|189.44|191.54|189.44|191.41|189.31|11
1653478910000|2022-05-25 11:41:50|191.55|189.45|192.14|190.04|192.17|190.07|191.55|189.45|14
1653478920000|2022-05-25 11:42:00|192.12|190.02|191.79|189.69|192.15|190.05|191.7|189.6|30
1653478930000|2022-05-25 11:42:10|191.73|189.63|191.77|189.67|191.79|189.69|191.7|189.6|21
1653478940000|2022-05-25 11:42:20|191.78|189.68|191.77|189.67|191.78|189.68|191.65|189.55|15
1653478950000|2022-05-25 11:42:30|191.76|189.66|191.84|189.74|191.85|189.75|191.62|189.52|22
1653478960000|2022-05-25 11:42:40|191.83|189.73|191.93|189.83|191.93|189.83|191.83|189.73|9
1653478970000|2022-05-25 11:42:50|191.94|189.84|191.96|189.86|191.98|189.88|191.94|189.84|8
1653478990000|2022-05-25 11:43:10|191.92|189.82|191.9|189.8|191.92|189.82|191.84|189.74|9
1653479000000|2022-05-25 11:43:20|191.91|189.81|191.83|189.73|191.92|189.82|191.83|189.73|8
1653479010000|2022-05-25 11:43:30|191.82|189.72|191.73|189.63|191.82|189.72|191.73|189.63|6
1653479020000|2022-05-25 11:43:40|191.74|189.64|191.67|189.57|191.74|189.64|191.66|189.56|6
1653479030000|2022-05-25 11:43:50|191.6|189.5|191.66|189.56|191.66|189.56|191.54|189.44|14
1653479040000|2022-05-25 11:44:00|191.67|189.57|191.78|189.68|191.79|189.69|191.67|189.57|12
1653479050000|2022-05-25 11:44:10|191.79|189.69|191.89|189.79|191.92|189.82|191.79|189.69|9
1653479060000|2022-05-25 11:44:20|191.92|189.82|191.94|189.84|191.96|189.86|191.89|189.79|13
1653479070000|2022-05-25 11:44:30|191.95|189.85|191.89|189.79|191.99|189.89|191.89|189.79|17
1653479080000|2022-05-25 11:44:40|191.91|189.81|191.93|189.83|191.94|189.84|191.9|189.8|6
1653479090000|2022-05-25 11:44:50|191.9|189.8|191.86|189.76|191.9|189.8|191.8|189.7|10
1653479100000|2022-05-25 11:45:00|191.85|189.75|191.94|189.84|191.95|189.85|191.83|189.73|10
1653479110000|2022-05-25 11:45:10|191.93|189.83|191.98|189.88|191.98|189.88|191.88|189.78|11
1653479120000|2022-05-25 11:45:20|191.97|189.87|191.61|189.51|191.98|189.88|191.61|189.51|22
1653479130000|2022-05-25 11:45:30|191.65|189.55|191.48|189.38|191.65|189.55|191.46|189.36|12
1653479140000|2022-05-25 11:45:40|191.5|189.4|191.38|189.28|191.5|189.4|191.38|189.28|14
1653479150000|2022-05-25 11:45:50|191.36|189.26|191.43|189.33|191.47|189.37|191.36|189.26|13
1653479160000|2022-05-25 11:46:00|191.42|189.32|191.43|189.33|191.47|189.37|191.39|189.29|12
1653479170000|2022-05-25 11:46:10|191.44|189.34|191.48|189.38|191.49|189.39|191.43|189.33|8
1653479180000|2022-05-25 11:46:20|191.46|189.36|191.57|189.47|191.59|189.49|191.46|189.36|15
1653479190000|2022-05-25 11:46:30|191.56|189.46|191.56|189.46|191.56|189.46|191.55|189.45|3
1653479200000|2022-05-25 11:46:40|191.55|189.45|191.45|189.35|191.57|189.47|191.42|189.32|13
1653479210000|2022-05-25 11:46:50|191.44|189.34|191.47|189.37|191.57|189.47|191.41|189.31|16
1653479220000|2022-05-25 11:47:00|191.46|189.36|191.47|189.37|191.48|189.38|191.39|189.29|8
1653479230000|2022-05-25 11:47:10|191.44|189.34|191.46|189.36|191.47|189.37|191.43|189.33|11
1653479240000|2022-05-25 11:47:20|191.44|189.34|191.37|189.27|191.44|189.34|191.37|189.27|8
1653479250000|2022-05-25 11:47:30|191.38|189.28|191.36|189.26|191.38|189.28|191.36|189.26|3
1653479260000|2022-05-25 11:47:40|191.37|189.27|191.37|189.27|191.37|189.27|191.37|189.27|1
1653479270000|2022-05-25 11:47:50|191.38|189.28|191.46|189.36|191.52|189.42|191.38|189.28|16
1653479280000|2022-05-25 11:48:00|191.47|189.37|191.66|189.56|191.66|189.56|191.47|189.37|9
1653479290000|2022-05-25 11:48:10|191.65|189.55|191.65|189.55|191.67|189.57|191.61|189.51|10
1653479300000|2022-05-25 11:48:20|191.66|189.56|191.67|189.57|191.69|189.59|191.66|189.56|6
1653479310000|2022-05-25 11:48:30|191.68|189.58|191.71|189.61|191.74|189.64|191.68|189.58|15
1653479320000|2022-05-25 11:48:40|191.72|189.62|191.63|189.53|191.72|189.62|191.63|189.53|11
1653479330000|2022-05-25 11:48:50|191.65|189.55|191.59|189.49|191.65|189.55|191.55|189.45|17
1653479340000|2022-05-25 11:49:00|191.61|189.51|191.54|189.44|191.65|189.55|191.27|189.17|26
1653479350000|2022-05-25 11:49:10|191.42|189.32|191.32|189.22|191.46|189.36|191.25|189.15|26
1653479360000|2022-05-25 11:49:20|191.33|189.23|191.6|189.5|191.6|189.5|191.33|189.23|15
1653479370000|2022-05-25 11:49:30|191.59|189.49|191.61|189.51|191.61|189.51|191.59|189.49|4
1653479380000|2022-05-25 11:49:40|191.62|189.52|191.64|189.54|191.64|189.54|191.62|189.52|3
1653479390000|2022-05-25 11:49:50|191.61|189.51|191.63|189.53|191.63|189.53|191.61|189.51|10
1653479400000|2022-05-25 11:50:00|191.62|189.52|191.65|189.55|191.65|189.55|191.62|189.52|3
1653479410000|2022-05-25 11:50:10|191.66|189.56|191.65|189.55|191.66|189.56|191.61|189.51|6
1653479420000|2022-05-25 11:50:20|191.64|189.54|191.62|189.52|191.64|189.54|191.61|189.51|5
1653479430000|2022-05-25 11:50:30|191.61|189.51|191.63|189.53|191.63|189.53|191.61|189.51|5
1653479440000|2022-05-25 11:50:40|191.62|189.52|191.54|189.44|191.62|189.52|191.53|189.43|10
1653479450000|2022-05-25 11:50:50|191.53|189.43|191.46|189.36|191.54|189.44|191.46|189.36|10
1653479460000|2022-05-25 11:51:00|191.47|189.37|191.76|189.66|191.8|189.7|191.47|189.37|21
1653479470000|2022-05-25 11:51:10|191.75|189.65|191.53|189.43|191.75|189.65|191.53|189.43|21
1653479480000|2022-05-25 11:51:20|191.54|189.44|191.55|189.45|191.55|189.45|191.51|189.41|10
1653479490000|2022-05-25 11:51:30|191.53|189.43|191.52|189.42|191.53|189.43|191.51|189.41|4
1653479500000|2022-05-25 11:51:40|191.53|189.43|191.51|189.41|191.53|189.43|191.51|189.41|3
1653479510000|2022-05-25 11:51:50|191.48|189.38|191.62|189.52|191.63|189.53|191.45|189.35|6
1653479520000|2022-05-25 11:52:00|191.61|189.51|191.63|189.53|191.64|189.54|191.58|189.48|14
1653479530000|2022-05-25 11:52:10|191.62|189.52|191.6|189.5|191.62|189.52|191.6|189.5|7
1653479540000|2022-05-25 11:52:20|191.61|189.51|191.62|189.52|191.62|189.52|191.6|189.5|8
1653479550000|2022-05-25 11:52:30|191.61|189.51|191.52|189.42|191.62|189.52|191.48|189.38|11
1653479560000|2022-05-25 11:52:40|191.54|189.44|191.57|189.47|191.58|189.48|191.54|189.44|8
1653479570000|2022-05-25 11:52:50|191.56|189.46|191.68|189.58|191.68|189.58|191.55|189.45|8
1653479580000|2022-05-25 11:53:00|191.67|189.57|191.55|189.45|191.67|189.57|191.54|189.44|8
1653479590000|2022-05-25 11:53:10|191.56|189.46|191.56|189.46|191.56|189.46|191.55|189.45|3
1653479600000|2022-05-25 11:53:20|191.57|189.47|191.56|189.46|191.6|189.5|191.55|189.45|9
1653479610000|2022-05-25 11:53:30|191.55|189.45|191.59|189.49|191.59|189.49|191.55|189.45|6
1653479620000|2022-05-25 11:53:40|191.58|189.48|191.57|189.47|191.59|189.49|191.56|189.46|7
1653479630000|2022-05-25 11:53:50|191.58|189.48|191.58|189.48|191.59|189.49|191.55|189.45|8
1653479640000|2022-05-25 11:54:00|191.57|189.47|191.51|189.41|191.57|189.47|191.49|189.39|9
1653479650000|2022-05-25 11:54:10|191.5|189.4|191.5|189.4|191.5|189.4|191.47|189.37|10
1653479660000|2022-05-25 11:54:20|191.51|189.41|191.58|189.48|191.62|189.52|191.51|189.41|12
1653479670000|2022-05-25 11:54:30|191.59|189.49|191.6|189.5|191.61|189.51|191.59|189.49|8
1653479680000|2022-05-25 11:54:40|191.61|189.51|191.68|189.58|191.68|189.58|191.61|189.51|3
1653479690000|2022-05-25 11:54:50|191.74|189.64|191.75|189.65|191.75|189.65|191.71|189.61|15
1653479700000|2022-05-25 11:55:00|191.76|189.66|191.76|189.66|191.76|189.66|191.74|189.64|3
1653479710000|2022-05-25 11:55:10|191.78|189.68|191.7|189.6|191.79|189.69|191.69|189.59|9
1653479720000|2022-05-25 11:55:20|191.63|189.53|191.6|189.5|191.63|189.53|191.53|189.43|12
1653479730000|2022-05-25 11:55:30|191.61|189.51|191.55|189.45|191.61|189.51|191.53|189.43|12
1653479740000|2022-05-25 11:55:40|191.59|189.49|191.63|189.53|191.74|189.64|191.59|189.49|17
1653479750000|2022-05-25 11:55:50|191.62|189.52|191.67|189.57|191.68|189.58|191.62|189.52|9
1653479760000|2022-05-25 11:56:00|191.68|189.58|191.74|189.64|191.74|189.64|191.67|189.57|5
1653479770000|2022-05-25 11:56:10|191.73|189.63|191.82|189.72|191.82|189.72|191.69|189.59|9
1653479780000|2022-05-25 11:56:20|191.83|189.73|192.24|190.14|192.24|190.14|191.83|189.73|15
1653479790000|2022-05-25 11:56:30|192.23|190.13|192.45|190.35|192.49|190.39|192.22|190.12|22
1653479800000|2022-05-25 11:56:40|192.48|190.38|192.54|190.44|192.54|190.44|192.47|190.37|19
1653479810000|2022-05-25 11:56:50|192.53|190.43|192.33|190.23|192.54|190.44|192.33|190.23|17
1653479820000|2022-05-25 11:57:00|192.36|190.26|192.35|190.25|192.38|190.28|192.32|190.22|15
1653479830000|2022-05-25 11:57:10|192.36|190.26|192.24|190.14|192.36|190.26|192.23|190.13|21
1653479840000|2022-05-25 11:57:20|192.23|190.13|192.04|189.94|192.23|190.13|191.97|189.87|19
1653479850000|2022-05-25 11:57:30|192.08|189.98|192.08|189.98|192.09|189.99|192.07|189.97|6
1653479860000|2022-05-25 11:57:40|192.11|190.01|192.17|190.07|192.2|190.1|192.11|190.01|18
1653479870000|2022-05-25 11:57:50|192.16|190.06|192.13|190.03|192.16|190.06|192.1|190|19
1653479880000|2022-05-25 11:58:00|192.16|190.06|192.15|190.05|192.17|190.07|192|189.9|19
1653479890000|2022-05-25 11:58:10|192.14|190.04|192.27|190.17|192.28|190.18|192.14|190.04|11
1653479900000|2022-05-25 11:58:20|192.28|190.18|192.16|190.06|192.28|190.18|192.16|190.06|14
1653479910000|2022-05-25 11:58:30|192.17|190.07|192.16|190.06|192.17|190.07|192.16|190.06|2
1653479920000|2022-05-25 11:58:40|192.15|190.05|192.14|190.04|192.16|190.06|192.14|190.04|7
1653479930000|2022-05-25 11:58:50|192.13|190.03|192.06|189.96|192.16|190.06|192.06|189.96|13
1653479940000|2022-05-25 11:59:00|192.07|189.97|192.07|189.97|192.07|189.97|192.05|189.95|7
1653479950000|2022-05-25 11:59:10|192.08|189.98|191.97|189.87|192.15|190.05|191.84|189.74|19
1653479960000|2022-05-25 11:59:20|191.98|189.88|191.95|189.85|191.98|189.88|191.94|189.84|9
1653479970000|2022-05-25 11:59:30|191.94|189.84|192|189.9|192|189.9|191.92|189.82|7
1653479980000|2022-05-25 11:59:40|191.99|189.89|192.04|189.94|192.04|189.94|191.94|189.84|15
1653479990000|2022-05-25 11:59:50|192.02|189.92|191.98|189.88|192.04|189.94|191.98|189.88|14
1653480000000|2022-05-25 12:00:00|191.97|189.87|191.6|189.5|191.97|189.87|191.57|189.47|31
1653480010000|2022-05-25 12:00:10|191.61|189.51|191.51|189.41|191.73|189.63|191.51|189.41|22
1653480020000|2022-05-25 12:00:20|191.49|189.39|191.37|189.27|191.49|189.39|191.37|189.27|26
1653480030000|2022-05-25 12:00:30|191.35|189.25|191.31|189.21|191.43|189.33|191.29|189.19|26
1653480040000|2022-05-25 12:00:40|191.27|189.17|191.43|189.33|191.43|189.33|191.25|189.15|25
1653480050000|2022-05-25 12:00:50|191.44|189.34|191.39|189.29|191.46|189.36|191.39|189.29|14
1653480060000|2022-05-25 12:01:00|191.37|189.27|191.42|189.32|191.43|189.33|191.37|189.27|11
1653480070000|2022-05-25 12:01:10|191.41|189.31|191.51|189.41|191.53|189.43|191.4|189.3|11
1653480080000|2022-05-25 12:01:20|191.49|189.39|191.73|189.63|191.75|189.65|191.48|189.38|14
1653480090000|2022-05-25 12:01:30|191.7|189.6|191.75|189.65|191.79|189.69|191.7|189.6|20
1653480100000|2022-05-25 12:01:40|191.76|189.66|191.71|189.61|191.76|189.66|191.71|189.61|8
1653480110000|2022-05-25 12:01:50|191.72|189.62|191.81|189.71|191.81|189.71|191.72|189.62|5
1653480120000|2022-05-25 12:02:00|191.82|189.72|192.05|189.95|192.09|189.99|191.82|189.72|16
1653480130000|2022-05-25 12:02:10|192.07|189.97|192.2|190.1|192.2|190.1|192.07|189.97|15
1653480140000|2022-05-25 12:02:20|192.21|190.11|192.09|189.99|192.21|190.11|192.01|189.91|23
1653480150000|2022-05-25 12:02:30|192.11|190.01|192.11|190.01|192.13|190.03|192.1|190|9
1653480160000|2022-05-25 12:02:40|192.12|190.02|192.12|190.02|192.12|190.02|192.1|190|8
1653480170000|2022-05-25 12:02:50|192.09|189.99|192.18|190.08|192.18|190.08|192.09|189.99|12
1653480180000|2022-05-25 12:03:00|192.19|190.09|192.22|190.12|192.22|190.12|192.12|190.02|12
1653480190000|2022-05-25 12:03:10|192.18|190.08|191.74|189.64|192.2|190.1|191.74|189.64|12
1653480200000|2022-05-25 12:03:20|191.8|189.7|191.95|189.85|191.98|189.88|191.8|189.7|18
1653480210000|2022-05-25 12:03:30|191.94|189.84|191.44|189.34|191.94|189.84|191.44|189.34|25
1653480220000|2022-05-25 12:03:40|191.43|189.33|191.46|189.36|191.47|189.37|191.37|189.27|25
1653480230000|2022-05-25 12:03:50|191.47|189.37|191.44|189.34|191.7|189.6|191.44|189.34|26
1653480240000|2022-05-25 12:04:00|191.4|189.3|191.5|189.4|191.5|189.4|191.11|189.01|30
1653480250000|2022-05-25 12:04:10|191.51|189.41|191.67|189.57|191.67|189.57|191.49|189.39|23
1653480260000|2022-05-25 12:04:20|191.66|189.56|191.63|189.53|191.66|189.56|191.62|189.52|10
1653480270000|2022-05-25 12:04:30|191.64|189.54|191.63|189.53|191.71|189.61|191.63|189.53|13
1653480280000|2022-05-25 12:04:40|191.64|189.54|191.64|189.54|191.68|189.58|191.6|189.5|15
1653480290000|2022-05-25 12:04:50|191.65|189.55|191.61|189.51|191.69|189.59|191.6|189.5|9
1653480300000|2022-05-25 12:05:00|191.62|189.52|191.56|189.46|191.62|189.52|191.55|189.45|20
1653480310000|2022-05-25 12:05:10|191.58|189.48|191.53|189.43|191.58|189.48|191.53|189.43|14
1653480320000|2022-05-25 12:05:20|191.55|189.45|191.55|189.45|191.57|189.47|191.54|189.44|7
1653480330000|2022-05-25 12:05:30|191.54|189.44|191.4|189.3|191.55|189.45|191.4|189.3|11
1653480340000|2022-05-25 12:05:40|191.39|189.29|191.56|189.46|191.59|189.49|191.38|189.28|19
1653480350000|2022-05-25 12:05:50|191.57|189.47|191.4|189.3|191.57|189.47|191.4|189.3|11
1653480360000|2022-05-25 12:06:00|191.39|189.29|191.46|189.36|191.48|189.38|191.39|189.29|10
1653480370000|2022-05-25 12:06:10|191.47|189.37|191.58|189.48|191.58|189.48|191.47|189.37|12
1653480380000|2022-05-25 12:06:20|191.57|189.47|191.54|189.44|191.57|189.47|191.53|189.43|8
1653480390000|2022-05-25 12:06:30|191.55|189.45|191.59|189.49|191.6|189.5|191.55|189.45|11
1653480400000|2022-05-25 12:06:40|191.6|189.5|191.71|189.61|191.71|189.61|191.6|189.5|16
1653480410000|2022-05-25 12:06:50|191.72|189.62|191.78|189.68|191.79|189.69|191.69|189.59|18
1653480420000|2022-05-25 12:07:00|191.79|189.69|191.77|189.67|191.79|189.69|191.74|189.64|17
1653480430000|2022-05-25 12:07:10|191.76|189.66|191.71|189.61|191.78|189.68|191.71|189.61|14
1653480440000|2022-05-25 12:07:20|191.7|189.6|191.7|189.6|191.71|189.61|191.7|189.6|5
1653480450000|2022-05-25 12:07:30|191.69|189.59|191.69|189.59|191.69|189.59|191.69|189.59|1
1653480460000|2022-05-25 12:07:40|191.66|189.56|191.69|189.59|191.69|189.59|191.66|189.56|5
1653480470000|2022-05-25 12:07:50|191.7|189.6|191.86|189.76|191.87|189.77|191.68|189.58|13
1653480480000|2022-05-25 12:08:00|191.87|189.77|192|189.9|192|189.9|191.87|189.77|10
1653480490000|2022-05-25 12:08:10|191.99|189.89|192|189.9|192.03|189.93|191.98|189.88|9
1653480500000|2022-05-25 12:08:20|192.01|189.91|192.14|190.04|192.14|190.04|192.01|189.91|8
1653480510000|2022-05-25 12:08:30|192.12|190.02|192.14|190.04|192.14|190.04|192.07|189.97|14
1653480520000|2022-05-25 12:08:40|192.15|190.05|192.18|190.08|192.2|190.1|192.15|190.05|11
1653480530000|2022-05-25 12:08:50|192.17|190.07|192.35|190.25|192.36|190.26|192.17|190.07|17
1653480540000|2022-05-25 12:09:00|192.34|190.24|192.26|190.16|192.34|190.24|192.18|190.08|19
1653480550000|2022-05-25 12:09:10|192.28|190.18|192.31|190.21|192.33|190.23|192.28|190.18|8
1653480560000|2022-05-25 12:09:20|192.29|190.19|192.14|190.04|192.29|190.19|192.13|190.03|16
1653480570000|2022-05-25 12:09:30|192.13|190.03|192.13|190.03|192.13|190.03|192.11|190.01|9
1653480580000|2022-05-25 12:09:40|192.14|190.04|192.04|189.94|192.14|190.04|192.04|189.94|5
1653480590000|2022-05-25 12:09:50|192.06|189.96|192.1|190|192.1|190|192.06|189.96|7
1653480600000|2022-05-25 12:10:00|192.07|189.97|192.09|189.99|192.1|190|192.02|189.92|11
1653480610000|2022-05-25 12:10:10|192.08|189.98|192.13|190.03|192.13|190.03|192.08|189.98|6
1653480620000|2022-05-25 12:10:20|192.14|190.04|192.2|190.1|192.21|190.11|192.13|190.03|14
1653480630000|2022-05-25 12:10:30|192.19|190.09|192.14|190.04|192.2|190.1|192.14|190.04|6
1653480640000|2022-05-25 12:10:40|192.15|190.05|192.08|189.98|192.15|190.05|192.06|189.96|14
1653480650000|2022-05-25 12:10:50|192.11|190.01|192.13|190.03|192.14|190.04|192.11|190.01|4
1653480660000|2022-05-25 12:11:00|192.12|190.02|192.13|190.03|192.13|190.03|192.08|189.98|8
1653480670000|2022-05-25 12:11:10|192.14|190.04|192.17|190.07|192.17|190.07|192.14|190.04|3
1653480680000|2022-05-25 12:11:20|192.16|190.06|192.19|190.09|192.24|190.14|192.16|190.06|13
1653480690000|2022-05-25 12:11:30|192.21|190.11|192.06|189.96|192.29|190.19|192.05|189.95|19
1653480700000|2022-05-25 12:11:40|192.08|189.98|192.04|189.94|192.08|189.98|192.03|189.93|11
1653480710000|2022-05-25 12:11:50|192.07|189.97|192.13|190.03|192.17|190.07|192.07|189.97|12
1653480720000|2022-05-25 12:12:00|192.16|190.06|192.17|190.07|192.17|190.07|192.13|190.03|13
1653480730000|2022-05-25 12:12:10|192.18|190.08|192.27|190.17|192.28|190.18|192.17|190.07|9
1653480740000|2022-05-25 12:12:20|192.26|190.16|192.36|190.26|192.38|190.28|192.24|190.14|24
1653480750000|2022-05-25 12:12:30|192.35|190.25|192.31|190.21|192.39|190.29|192.31|190.21|17
1653480760000|2022-05-25 12:12:40|192.29|190.19|192.26|190.16|192.3|190.2|192.25|190.15|11
1653480770000|2022-05-25 12:12:50|192.25|190.15|192.24|190.14|192.25|190.15|192.23|190.13|3
1653480780000|2022-05-25 12:13:00|192.25|190.15|192.32|190.22|192.32|190.22|192.23|190.13|14
1653480790000|2022-05-25 12:13:10|192.33|190.23|192.94|190.84|192.97|190.87|192.32|190.22|15
1653480800000|2022-05-25 12:13:20|192.95|190.85|193.09|190.99|193.1|191|192.94|190.84|21
1653480810000|2022-05-25 12:13:30|193.04|190.94|192.85|190.75|193.08|190.98|192.76|190.66|26
1653480820000|2022-05-25 12:13:40|192.81|190.71|192.79|190.69|192.81|190.71|192.77|190.67|21
1653480830000|2022-05-25 12:13:50|192.8|190.7|192.78|190.68|192.83|190.73|192.77|190.67|13
1653480840000|2022-05-25 12:14:00|192.76|190.66|192.72|190.62|192.79|190.69|192.7|190.6|10
1653480850000|2022-05-25 12:14:10|192.68|190.58|192.73|190.63|192.73|190.63|192.68|190.58|5
1653480860000|2022-05-25 12:14:20|192.74|190.64|192.7|190.6|192.74|190.64|192.7|190.6|8
1653480870000|2022-05-25 12:14:30|192.71|190.61|192.69|190.59|192.72|190.62|192.67|190.57|12
1653480880000|2022-05-25 12:14:40|192.7|190.6|192.58|190.48|192.7|190.6|192.57|190.47|11
1653480890000|2022-05-25 12:14:50|192.59|190.49|192.56|190.46|192.64|190.54|192.56|190.46|16
1653480900000|2022-05-25 12:15:00|192.55|190.45|192.6|190.5|192.61|190.51|192.55|190.45|20
1653480910000|2022-05-25 12:15:10|192.61|190.51|192.77|190.67|192.85|190.75|192.6|190.5|13
1653480920000|2022-05-25 12:15:20|192.78|190.68|193.09|190.99|193.09|190.99|192.78|190.68|19
1653480930000|2022-05-25 12:15:30|193.1|191|192.87|190.77|193.12|191.02|192.87|190.77|21
1653480940000|2022-05-25 12:15:40|192.86|190.76|192.92|190.82|192.93|190.83|192.83|190.73|20
1653480950000|2022-05-25 12:15:50|192.91|190.81|193|190.9|193.01|190.91|192.91|190.81|11
1653480960000|2022-05-25 12:16:00|193.01|190.91|192.89|190.79|193.01|190.91|192.88|190.78|16
1653480970000|2022-05-25 12:16:10|192.88|190.78|192.85|190.75|192.88|190.78|192.85|190.75|10
1653480980000|2022-05-25 12:16:20|192.86|190.76|192.77|190.67|192.86|190.76|192.77|190.67|5
1653480990000|2022-05-25 12:16:30|192.76|190.66|192.72|190.62|192.76|190.66|192.72|190.62|14
1653481000000|2022-05-25 12:16:40|192.73|190.63|192.73|190.63|192.75|190.65|192.73|190.63|4
1653481010000|2022-05-25 12:16:50|192.68|190.58|192.55|190.45|192.68|190.58|192.55|190.45|9
1653481020000|2022-05-25 12:17:00|192.53|190.43|192.45|190.35|192.54|190.44|192.45|190.35|14
1653481050000|2022-05-25 12:17:30|192.44|190.34|192.38|190.28|192.44|190.34|192.38|190.28|5
1653481060000|2022-05-25 12:17:40|192.37|190.27|192.32|190.22|192.37|190.27|192.31|190.21|11
1653481070000|2022-05-25 12:17:50|192.33|190.23|192.32|190.22|192.34|190.24|192.31|190.21|7
1653481080000|2022-05-25 12:18:00|192.33|190.23|192.34|190.24|192.35|190.25|192.32|190.22|5
1653481090000|2022-05-25 12:18:10|192.35|190.25|192.46|190.36|192.47|190.37|192.35|190.25|12
1653481100000|2022-05-25 12:18:20|192.47|190.37|192.5|190.4|192.5|190.4|192.47|190.37|3
1653481110000|2022-05-25 12:18:30|192.49|190.39|192.42|190.32|192.49|190.39|192.4|190.3|5
1653481120000|2022-05-25 12:18:40|192.43|190.33|192.42|190.32|192.44|190.34|192.35|190.25|17
1653481130000|2022-05-25 12:18:50|192.41|190.31|192.41|190.31|192.42|190.32|192.41|190.31|3
1653481140000|2022-05-25 12:19:00|192.32|190.22|192.36|190.26|192.42|190.32|192.2|190.1|11
1653481150000|2022-05-25 12:19:10|192.35|190.25|192.34|190.24|192.35|190.25|192.34|190.24|6
1653481160000|2022-05-25 12:19:20|192.35|190.25|192.39|190.29|192.39|190.29|192.35|190.25|4
1653481170000|2022-05-25 12:19:30|192.41|190.31|192.42|190.32|192.43|190.33|192.41|190.31|4
1653481180000|2022-05-25 12:19:40|192.4|190.3|192.39|190.29|192.41|190.31|192.38|190.28|7
1653481190000|2022-05-25 12:19:50|192.4|190.3|192.39|190.29|192.4|190.3|192.38|190.28|8
1653481200000|2022-05-25 12:20:00|192.4|190.3|192.42|190.32|192.42|190.32|192.39|190.29|6
1653481210000|2022-05-25 12:20:10|192.4|190.3|192.4|190.3|192.41|190.31|192.4|190.3|5
1653481220000|2022-05-25 12:20:20|192.41|190.31|192.42|190.32|192.43|190.33|192.41|190.31|6
1653481230000|2022-05-25 12:20:30|192.41|190.31|192.32|190.22|192.41|190.31|192.31|190.21|11
1653481240000|2022-05-25 12:20:40|192.33|190.23|192.35|190.25|192.35|190.25|192.33|190.23|3
1653481250000|2022-05-25 12:20:50|192.36|190.26|192.33|190.23|192.36|190.26|192.31|190.21|9
1653481260000|2022-05-25 12:21:00|192.32|190.22|192.35|190.25|192.35|190.25|192.31|190.21|6
1653481270000|2022-05-25 12:21:10|192.34|190.24|192.27|190.17|192.35|190.25|192.24|190.14|12
1653481280000|2022-05-25 12:21:20|192.26|190.16|192.22|190.12|192.26|190.16|192.22|190.12|4
1653481290000|2022-05-25 12:21:30|192.23|190.13|192.36|190.26|192.39|190.29|192.23|190.13|13
1653481300000|2022-05-25 12:21:40|192.35|190.25|192.3|190.2|192.35|190.25|192.29|190.19|6
1653481310000|2022-05-25 12:21:50|192.29|190.19|192.27|190.17|192.32|190.22|192.26|190.16|11
1653481320000|2022-05-25 12:22:00|192.26|190.16|192.26|190.16|192.26|190.16|192.25|190.15|3
1653481330000|2022-05-25 12:22:10|192.27|190.17|192.27|190.17|192.27|190.17|192.25|190.15|5
1653481340000|2022-05-25 12:22:20|192.26|190.16|192.38|190.28|192.38|190.28|192.26|190.16|9
1653481350000|2022-05-25 12:22:30|192.39|190.29|192.35|190.25|192.4|190.3|192.34|190.24|13
1653481360000|2022-05-25 12:22:40|192.34|190.24|192.32|190.22|192.34|190.24|192.32|190.22|5
1653481370000|2022-05-25 12:22:50|192.31|190.21|192.33|190.23|192.34|190.24|192.29|190.19|6
1653481380000|2022-05-25 12:23:00|192.32|190.22|192.21|190.11|192.32|190.22|192.15|190.05|12
1653481390000|2022-05-25 12:23:10|192.22|190.12|192.7|190.6|192.7|190.6|192.22|190.12|3
1653481400000|2022-05-25 12:23:20|192.76|190.66|192.92|190.82|192.94|190.84|192.76|190.66|19
1653481410000|2022-05-25 12:23:30|192.94|190.84|193.01|190.91|193.01|190.91|192.94|190.84|16
1653481420000|2022-05-25 12:23:40|192.99|190.89|193.01|190.91|193.03|190.93|192.99|190.89|5
1653481430000|2022-05-25 12:23:50|193.02|190.92|193.07|190.97|193.08|190.98|193.02|190.92|8
1653481440000|2022-05-25 12:24:00|193.08|190.98|193.09|190.99|193.11|191.01|193.05|190.95|8
1653481450000|2022-05-25 12:24:10|193.07|190.97|192.93|190.83|193.07|190.97|192.93|190.83|13
1653481460000|2022-05-25 12:24:20|192.92|190.82|192.83|190.73|192.95|190.85|192.83|190.73|17
1653481470000|2022-05-25 12:24:30|192.84|190.74|192.86|190.76|192.86|190.76|192.84|190.74|5
1653481480000|2022-05-25 12:24:40|192.85|190.75|192.75|190.65|192.85|190.75|192.72|190.62|11
1653481490000|2022-05-25 12:24:50|192.74|190.64|192.75|190.65|192.76|190.66|192.72|190.62|8
1653481500000|2022-05-25 12:25:00|192.74|190.64|192.78|190.68|192.78|190.68|192.72|190.62|6
1653481510000|2022-05-25 12:25:10|192.8|190.7|192.8|190.7|192.82|190.72|192.8|190.7|5
1653481520000|2022-05-25 12:25:20|192.81|190.71|192.82|190.72|192.84|190.74|192.81|190.71|4
1653481530000|2022-05-25 12:25:30|192.84|190.74|192.84|190.74|192.84|190.74|192.82|190.72|4
1653481540000|2022-05-25 12:25:40|192.83|190.73|192.79|190.69|192.83|190.73|192.79|190.69|3
1653481550000|2022-05-25 12:25:50|192.8|190.7|192.79|190.69|192.8|190.7|192.79|190.69|2
1653481560000|2022-05-25 12:26:00|192.8|190.7|192.79|190.69|192.81|190.71|192.79|190.69|4
1653481570000|2022-05-25 12:26:10|192.81|190.71|192.79|190.69|192.84|190.74|192.79|190.69|8
1653481580000|2022-05-25 12:26:20|192.83|190.73|192.89|190.79|192.89|190.79|192.83|190.73|7
1653481590000|2022-05-25 12:26:30|192.9|190.8|192.88|190.78|192.94|190.84|192.88|190.78|15
1653481600000|2022-05-25 12:26:40|192.87|190.77|192.86|190.76|192.88|190.78|192.85|190.75|8
1653481610000|2022-05-25 12:26:50|192.85|190.75|192.96|190.86|192.98|190.88|192.85|190.75|12
1653481620000|2022-05-25 12:27:00|192.97|190.87|193.17|191.07|193.18|191.08|192.96|190.86|12
1653481630000|2022-05-25 12:27:10|193.19|191.09|193.19|191.09|193.25|191.15|193.18|191.08|13
1653481640000|2022-05-25 12:27:20|193.2|191.1|193.21|191.11|193.21|191.11|193.2|191.1|2
1653481650000|2022-05-25 12:27:30|193.23|191.13|192.74|190.64|193.3|191.2|192.74|190.64|9
1653481660000|2022-05-25 12:27:40|192.77|190.67|192.71|190.61|192.77|190.67|192.58|190.48|25
1653481670000|2022-05-25 12:27:50|192.7|190.6|192.55|190.45|192.7|190.6|192.55|190.45|15
1653481680000|2022-05-25 12:28:00|192.56|190.46|192.47|190.37|192.56|190.46|192.47|190.37|13
1653481690000|2022-05-25 12:28:10|192.48|190.38|192.43|190.33|192.49|190.39|192.41|190.31|11
1653481700000|2022-05-25 12:28:20|192.42|190.32|192.78|190.68|193.2|191.1|192.39|190.29|24
1653481710000|2022-05-25 12:28:30|192.82|190.72|192.81|190.71|192.93|190.83|192.8|190.7|18
1653481720000|2022-05-25 12:28:40|192.82|190.72|192.85|190.75|192.85|190.75|192.78|190.68|16
1653481730000|2022-05-25 12:28:50|192.84|190.74|192.82|190.72|192.84|190.74|192.81|190.71|7
1653481740000|2022-05-25 12:29:00|192.81|190.71|192.85|190.75|192.86|190.76|192.81|190.71|9
1653481750000|2022-05-25 12:29:10|192.86|190.76|192.88|190.78|192.92|190.82|192.86|190.76|10
1653481760000|2022-05-25 12:29:20|192.89|190.79|192.59|190.49|192.9|190.8|192.59|190.49|19
1653481770000|2022-05-25 12:29:30|192.58|190.48|192.4|190.3|192.59|190.49|192.38|190.28|25
1653481780000|2022-05-25 12:29:40|192.35|190.25|192.97|190.87|192.97|190.87|192.33|190.23|14
1653481790000|2022-05-25 12:29:50|192.98|190.88|192.63|190.53|192.98|190.88|192.61|190.51|22
1653481800000|2022-05-25 12:30:00|192.64|190.54|192.67|190.57|192.7|190.6|192.62|190.52|31
1653481810000|2022-05-25 12:30:10|192.68|190.58|192.3|190.2|192.68|190.58|192.27|190.17|21
1653481820000|2022-05-25 12:30:20|192.29|190.19|192.74|190.64|192.78|190.68|192.19|190.09|27
1653481830000|2022-05-25 12:30:30|192.72|190.62|193.09|190.99|193.09|190.99|192.67|190.57|23
1653481840000|2022-05-25 12:30:40|193.1|191|192.88|190.78|193.12|191.02|192.83|190.73|27
1653481850000|2022-05-25 12:30:50|192.87|190.77|192.37|190.27|192.92|190.82|192.31|190.21|27
1653481860000|2022-05-25 12:31:00|192.38|190.28|192.49|190.39|192.49|190.39|192.38|190.28|22
1653481870000|2022-05-25 12:31:10|192.48|190.38|192.63|190.53|192.63|190.53|192.3|190.2|26
1653481880000|2022-05-25 12:31:20|192.64|190.54|192.52|190.42|192.64|190.54|192.52|190.42|20
1653481890000|2022-05-25 12:31:30|192.53|190.43|192.57|190.47|192.7|190.6|192.51|190.41|20
1653481900000|2022-05-25 12:31:40|192.56|190.46|192.57|190.47|192.57|190.47|192.5|190.4|15
1653481910000|2022-05-25 12:31:50|192.55|190.45|192.5|190.4|192.57|190.47|192.4|190.3|21
1653481920000|2022-05-25 12:32:00|192.51|190.41|192.63|190.53|192.7|190.6|192.5|190.4|16
1653481930000|2022-05-25 12:32:10|192.65|190.55|192.59|190.49|192.65|190.55|192.55|190.45|18
1653481940000|2022-05-25 12:32:20|192.6|190.5|192.7|190.6|192.7|190.6|192.56|190.46|11
1653481950000|2022-05-25 12:32:30|192.69|190.59|192.68|190.58|192.72|190.62|192.66|190.56|19
1653481960000|2022-05-25 12:32:40|192.67|190.57|192.76|190.66|192.77|190.67|192.55|190.45|21
1653481970000|2022-05-25 12:32:50|192.77|190.67|192.66|190.56|192.77|190.67|192.66|190.56|5
1653481980000|2022-05-25 12:33:00|192.65|190.55|192.54|190.44|192.66|190.56|192.54|190.44|15
1653481990000|2022-05-25 12:33:10|192.55|190.45|192.59|190.49|192.6|190.5|192.55|190.45|10
1653482000000|2022-05-25 12:33:20|192.6|190.5|192.56|190.46|192.6|190.5|192.56|190.46|6
1653482010000|2022-05-25 12:33:30|192.6|190.5|192.74|190.64|192.75|190.65|192.6|190.5|15
1653482020000|2022-05-25 12:33:40|192.73|190.63|192.93|190.83|192.93|190.83|192.73|190.63|22
1653482030000|2022-05-25 12:33:50|192.94|190.84|193.21|191.11|193.24|191.14|192.94|190.84|22
1653482040000|2022-05-25 12:34:00|193.2|191.1|193.07|190.97|193.32|191.22|193.05|190.95|25
1653482050000|2022-05-25 12:34:10|193.06|190.96|193.07|190.97|193.1|191|193.03|190.93|13
1653482060000|2022-05-25 12:34:20|193.08|190.98|193.12|191.02|193.12|191.02|193.04|190.94|8
1653482070000|2022-05-25 12:34:30|193.15|191.05|193.15|191.05|193.18|191.08|193.13|191.03|18
1653482080000|2022-05-25 12:34:40|193.16|191.06|193.09|190.99|193.16|191.06|193.08|190.98|21
1653482090000|2022-05-25 12:34:50|193.08|190.98|193.06|190.96|193.08|190.98|193|190.9|14
1653482100000|2022-05-25 12:35:00|193.07|190.97|193.16|191.06|193.18|191.08|193.07|190.97|16
1653482110000|2022-05-25 12:35:10|193.17|191.07|193.14|191.04|193.21|191.11|193.14|191.04|17
1653482120000|2022-05-25 12:35:20|193.13|191.03|193.16|191.06|193.16|191.06|193.07|190.97|20
1653482130000|2022-05-25 12:35:30|193.15|191.05|193.2|191.1|193.2|191.1|193.14|191.04|12
1653482140000|2022-05-25 12:35:40|193.23|191.13|193.29|191.19|193.34|191.24|193.23|191.13|12
1653482150000|2022-05-25 12:35:50|193.28|191.18|193.27|191.17|193.28|191.18|193.26|191.16|8
1653482160000|2022-05-25 12:36:00|193.26|191.16|193.1|191|193.26|191.16|193.07|190.97|20
1653482170000|2022-05-25 12:36:10|193.08|190.98|193.07|190.97|193.08|190.98|193.06|190.96|8
1653482180000|2022-05-25 12:36:20|193.06|190.96|193.01|190.91|193.06|190.96|192.99|190.89|8
1653482190000|2022-05-25 12:36:30|193.02|190.92|193.07|190.97|193.08|190.98|193.02|190.92|8
1653482200000|2022-05-25 12:36:40|193.05|190.95|193.13|191.03|193.18|191.08|193.05|190.95|13
1653482210000|2022-05-25 12:36:50|193.09|190.99|193.1|191|193.11|191.01|193.07|190.97|8
1653482220000|2022-05-25 12:37:00|193.09|190.99|193.03|190.93|193.09|190.99|193.01|190.91|11
1653482230000|2022-05-25 12:37:10|193.04|190.94|193.12|191.02|193.14|191.04|193.04|190.94|9
1653482240000|2022-05-25 12:37:20|193.14|191.04|193.25|191.15|193.32|191.22|193.14|191.04|12
1653482250000|2022-05-25 12:37:30|193.22|191.12|193.15|191.05|193.22|191.12|193.15|191.05|14
1653482260000|2022-05-25 12:37:40|193.16|191.06|192.87|190.77|193.16|191.06|192.55|190.45|26
1653482270000|2022-05-25 12:37:50|192.85|190.75|192.9|190.8|192.92|190.82|192.84|190.74|14
1653482280000|2022-05-25 12:38:00|192.88|190.78|192.74|190.64|192.94|190.84|192.74|190.64|15
1653482290000|2022-05-25 12:38:10|192.73|190.63|192.82|190.72|192.84|190.74|192.71|190.61|19
1653482300000|2022-05-25 12:38:20|192.81|190.71|192.74|190.64|192.81|190.71|192.68|190.58|12
1653482310000|2022-05-25 12:38:30|192.72|190.62|192.77|190.67|192.78|190.68|192.72|190.62|8
1653482320000|2022-05-25 12:38:40|192.76|190.66|192.68|190.58|192.76|190.66|192.68|190.58|10
1653482330000|2022-05-25 12:38:50|192.69|190.59|192.88|190.78|192.89|190.79|192.68|190.58|12
1653482340000|2022-05-25 12:39:00|192.86|190.76|192.79|190.69|192.86|190.76|192.75|190.65|14
1653482350000|2022-05-25 12:39:10|192.78|190.68|192.8|190.7|192.81|190.71|192.76|190.66|14
1653482360000|2022-05-25 12:39:20|192.79|190.69|192.86|190.76|192.86|190.76|192.78|190.68|10
1653482370000|2022-05-25 12:39:30|192.85|190.75|192.76|190.66|192.85|190.75|192.75|190.65|10
1653482380000|2022-05-25 12:39:40|192.75|190.65|192.78|190.68|192.78|190.68|192.71|190.61|4
1653482390000|2022-05-25 12:39:50|192.77|190.67|192.77|190.67|192.83|190.73|192.76|190.66|8
1653482400000|2022-05-25 12:40:00|192.76|190.66|192.78|190.68|192.79|190.69|192.68|190.58|11
1653482410000|2022-05-25 12:40:10|192.76|190.66|192.65|190.55|192.76|190.66|192.64|190.54|14
1653482420000|2022-05-25 12:40:20|192.64|190.54|193.08|190.98|193.11|191.01|192.61|190.51|18
1653482430000|2022-05-25 12:40:30|193.06|190.96|193.08|190.98|193.09|190.99|192.85|190.75|22
1653482440000|2022-05-25 12:40:40|193.09|190.99|193.1|191|193.14|191.04|193.06|190.96|9
1653482450000|2022-05-25 12:40:50|193.06|190.96|193.07|190.97|193.11|191.01|193.06|190.96|9
1653482460000|2022-05-25 12:41:00|193.08|190.98|192.99|190.89|193.08|190.98|192.94|190.84|21
1653482470000|2022-05-25 12:41:10|193.03|190.93|193.09|190.99|193.12|191.02|193.03|190.93|19
1653482480000|2022-05-25 12:41:20|193.07|190.97|193.08|190.98|193.11|191.01|193.06|190.96|14
1653482490000|2022-05-25 12:41:30|193.09|190.99|193.11|191.01|193.11|191.01|193.05|190.95|11
1653482500000|2022-05-25 12:41:40|193.1|191|193.09|190.99|193.1|191|193.09|190.99|2
1653482510000|2022-05-25 12:41:50|193.13|191.03|193.24|191.14|193.25|191.15|193.13|191.03|9
1653482520000|2022-05-25 12:42:00|193.23|191.13|193.19|191.09|193.23|191.13|193.14|191.04|14
1653482530000|2022-05-25 12:42:10|193.18|191.08|193.05|190.95|193.18|191.08|193|190.9|18
1653482540000|2022-05-25 12:42:20|193.06|190.96|193.06|190.96|193.07|190.97|193.05|190.95|5
1653482550000|2022-05-25 12:42:30|193.07|190.97|193.09|190.99|193.1|191|193.06|190.96|8
1653482560000|2022-05-25 12:42:40|193.08|190.98|192.93|190.83|193.08|190.98|192.93|190.83|10
1653482570000|2022-05-25 12:42:50|192.91|190.81|192.93|190.83|192.94|190.84|192.91|190.81|7
1653482580000|2022-05-25 12:43:00|192.92|190.82|192.87|190.77|192.95|190.85|192.84|190.74|11
1653482590000|2022-05-25 12:43:10|192.86|190.76|192.89|190.79|192.9|190.8|192.84|190.74|8
1653482600000|2022-05-25 12:43:20|192.88|190.78|192.89|190.79|192.89|190.79|192.86|190.76|10
1653482610000|2022-05-25 12:43:30|192.88|190.78|192.85|190.75|192.89|190.79|192.85|190.75|6
1653482620000|2022-05-25 12:43:40|192.86|190.76|192.84|190.74|192.88|190.78|192.84|190.74|7
1653482630000|2022-05-25 12:43:50|192.83|190.73|192.77|190.67|192.83|190.73|192.74|190.64|8
1653482640000|2022-05-25 12:44:00|192.76|190.66|192.81|190.71|192.81|190.71|192.75|190.65|10
1653482650000|2022-05-25 12:44:10|192.8|190.7|192.8|190.7|192.81|190.71|192.79|190.69|5
1653482660000|2022-05-25 12:44:20|192.79|190.69|192.85|190.75|192.85|190.75|192.77|190.67|9
1653482670000|2022-05-25 12:44:30|192.86|190.76|193.01|190.91|193.01|190.91|192.86|190.76|8
1653482680000|2022-05-25 12:44:40|193.02|190.92|192.96|190.86|193.02|190.92|192.9|190.8|12
1653482690000|2022-05-25 12:44:50|192.95|190.85|192.97|190.87|192.97|190.87|192.95|190.85|7
1653482700000|2022-05-25 12:45:00|192.96|190.86|192.95|190.85|192.96|190.86|192.84|190.74|14
1653482710000|2022-05-25 12:45:10|192.99|190.89|193.09|190.99|193.11|191.01|192.99|190.89|13
1653482720000|2022-05-25 12:45:20|193.1|191|193.16|191.06|193.17|191.07|193.09|190.99|10
1653482730000|2022-05-25 12:45:30|193.17|191.07|193.28|191.18|193.28|191.18|193.17|191.07|10
1653482740000|2022-05-25 12:45:40|193.29|191.19|193.29|191.19|193.31|191.21|193.24|191.14|16
1653482750000|2022-05-25 12:45:50|193.28|191.18|193.38|191.28|193.38|191.28|193.28|191.18|21
1653482760000|2022-05-25 12:46:00|193.37|191.27|193.35|191.25|193.37|191.27|193.34|191.24|10
1653482770000|2022-05-25 12:46:10|193.34|191.24|193.36|191.26|193.38|191.28|193.33|191.23|12
1653482780000|2022-05-25 12:46:20|193.35|191.25|193.37|191.27|193.38|191.28|193.35|191.25|10
1653482790000|2022-05-25 12:46:30|193.38|191.28|193.37|191.27|193.38|191.28|193.36|191.26|4
1653482800000|2022-05-25 12:46:40|193.36|191.26|193.38|191.28|193.38|191.28|193.36|191.26|2
1653482810000|2022-05-25 12:46:50|193.37|191.27|193.39|191.29|193.4|191.3|193.37|191.27|7
1653482820000|2022-05-25 12:47:00|193.38|191.28|193.4|191.3|193.4|191.3|193.34|191.24|7
1653482830000|2022-05-25 12:47:10|193.43|191.33|193.48|191.38|193.48|191.38|193.43|191.33|5
1653482840000|2022-05-25 12:47:20|193.47|191.37|193.44|191.34|193.47|191.37|193.43|191.33|4
1653482850000|2022-05-25 12:47:30|193.45|191.35|193.48|191.38|193.48|191.38|193.45|191.35|3
1653482860000|2022-05-25 12:47:40|193.51|191.41|193.71|191.61|193.76|191.66|193.51|191.41|20
1653482870000|2022-05-25 12:47:50|193.72|191.62|193.57|191.47|193.72|191.62|193.54|191.44|8
1653482880000|2022-05-25 12:48:00|193.58|191.48|193.6|191.5|193.61|191.51|193.58|191.48|8
1653482890000|2022-05-25 12:48:10|193.61|191.51|193.58|191.48|193.61|191.51|193.58|191.48|12
1653482900000|2022-05-25 12:48:20|193.59|191.49|193.63|191.53|193.64|191.54|193.59|191.49|7
1653482910000|2022-05-25 12:48:30|193.62|191.52|193.66|191.56|193.67|191.57|193.62|191.52|12
1653482920000|2022-05-25 12:48:40|193.67|191.57|193.65|191.55|193.68|191.58|193.62|191.52|17
1653482930000|2022-05-25 12:48:50|193.64|191.54|193.64|191.54|193.68|191.58|193.57|191.47|16
1653482940000|2022-05-25 12:49:00|193.63|191.53|193.59|191.49|193.64|191.54|193.55|191.45|11
1653482950000|2022-05-25 12:49:10|193.61|191.51|193.77|191.67|193.81|191.71|193.61|191.51|14
1653482960000|2022-05-25 12:49:20|193.76|191.66|193.77|191.67|193.78|191.68|193.74|191.64|13
1653482970000|2022-05-25 12:49:30|193.76|191.66|194.03|191.93|194.05|191.95|193.76|191.66|18
1653482980000|2022-05-25 12:49:40|194.06|191.96|194|191.9|194.07|191.97|193.96|191.86|13
1653482990000|2022-05-25 12:49:50|193.97|191.87|193.92|191.82|193.99|191.89|193.92|191.82|16
1653483000000|2022-05-25 12:50:00|193.93|191.83|194.06|191.96|194.09|191.99|193.93|191.83|14
1653483010000|2022-05-25 12:50:10|194.05|191.95|193.99|191.89|194.06|191.96|193.98|191.88|9
1653483020000|2022-05-25 12:50:20|193.98|191.88|193.94|191.84|194|191.9|193.91|191.81|11
1653483030000|2022-05-25 12:50:30|193.95|191.85|193.91|191.81|193.95|191.85|193.9|191.8|7
1653483040000|2022-05-25 12:50:40|193.89|191.79|193.93|191.83|193.94|191.84|193.89|191.79|8
1653483050000|2022-05-25 12:50:50|193.94|191.84|193.94|191.84|193.94|191.84|193.87|191.77|14
1653483060000|2022-05-25 12:51:00|193.92|191.82|193.82|191.72|193.93|191.83|193.78|191.68|16
1653483070000|2022-05-25 12:51:10|193.81|191.71|193.82|191.72|193.82|191.72|193.81|191.71|4
1653483080000|2022-05-25 12:51:20|193.79|191.69|193.87|191.77|193.87|191.77|193.79|191.69|5
1653483090000|2022-05-25 12:51:30|193.86|191.76|193.84|191.74|193.86|191.76|193.82|191.72|6
1653483100000|2022-05-25 12:51:40|193.83|191.73|193.82|191.72|193.84|191.74|193.82|191.72|4
1653483110000|2022-05-25 12:51:50|193.81|191.71|193.8|191.7|193.81|191.71|193.76|191.66|6
1653483120000|2022-05-25 12:52:00|193.81|191.71|193.74|191.64|193.82|191.72|193.74|191.64|14
1653483130000|2022-05-25 12:52:10|193.76|191.66|193.75|191.65|193.81|191.71|193.75|191.65|7
1653483140000|2022-05-25 12:52:20|193.74|191.64|193.97|191.87|193.97|191.87|193.74|191.64|13
1653483150000|2022-05-25 12:52:30|193.96|191.86|194.01|191.91|194.04|191.94|193.96|191.86|8
1653483160000|2022-05-25 12:52:40|194|191.9|194.01|191.91|194.01|191.91|194|191.9|2
1653483170000|2022-05-25 12:52:50|194|191.9|194.01|191.91|194.02|191.92|194|191.9|10
1653483180000|2022-05-25 12:53:00|194|191.9|193.96|191.86|194.07|191.97|193.96|191.86|18
1653483190000|2022-05-25 12:53:10|193.94|191.84|193.96|191.86|194.03|191.93|193.94|191.84|16
1653483200000|2022-05-25 12:53:20|193.95|191.85|193.95|191.85|193.97|191.87|193.95|191.85|3
1653483210000|2022-05-25 12:53:30|193.94|191.84|193.94|191.84|193.95|191.85|193.93|191.83|5
1653483220000|2022-05-25 12:53:40|193.93|191.83|193.93|191.83|193.93|191.83|193.93|191.83|1
1653483230000|2022-05-25 12:53:50|193.94|191.84|193.94|191.84|193.94|191.84|193.94|191.84|1
1653483240000|2022-05-25 12:54:00|193.93|191.83|193.94|191.84|193.96|191.86|193.93|191.83|4
1653483250000|2022-05-25 12:54:10|193.95|191.85|193.99|191.89|193.99|191.89|193.93|191.83|10
1653483260000|2022-05-25 12:54:20|193.98|191.88|193.98|191.88|193.98|191.88|193.94|191.84|12
1653483270000|2022-05-25 12:54:30|193.97|191.87|193.95|191.85|193.97|191.87|193.94|191.84|5
1653483280000|2022-05-25 12:54:40|193.96|191.86|193.94|191.84|193.99|191.89|193.94|191.84|7
1653483300000|2022-05-25 12:55:00|193.95|191.85|193.86|191.76|193.95|191.85|193.83|191.73|9
1653483310000|2022-05-25 12:55:10|193.85|191.75|193.84|191.74|193.86|191.76|193.83|191.73|7
1653483320000|2022-05-25 12:55:20|193.83|191.73|193.74|191.64|193.83|191.73|193.74|191.64|9
1653483340000|2022-05-25 12:55:40|193.72|191.62|193.72|191.62|193.72|191.62|193.72|191.62|1
1653483350000|2022-05-25 12:55:50|193.74|191.64|193.77|191.67|193.82|191.72|193.74|191.64|8
1653483360000|2022-05-25 12:56:00|193.76|191.66|193.75|191.65|193.79|191.69|193.75|191.65|12
1653483370000|2022-05-25 12:56:10|193.73|191.63|193.72|191.62|193.73|191.63|193.72|191.62|2
1653483380000|2022-05-25 12:56:20|193.68|191.58|193.39|191.29|193.68|191.58|193.38|191.28|11
1653483390000|2022-05-25 12:56:30|193.4|191.3|193.37|191.27|193.43|191.33|193.37|191.27|14
1653483400000|2022-05-25 12:56:40|193.36|191.26|193.39|191.29|193.39|191.29|193.36|191.26|7
1653483410000|2022-05-25 12:56:50|193.4|191.3|193.31|191.21|193.4|191.3|193.3|191.2|7
1653483420000|2022-05-25 12:57:00|193.3|191.2|193.39|191.29|193.41|191.31|193.3|191.2|7
1653483430000|2022-05-25 12:57:10|193.4|191.3|193.4|191.3|193.4|191.3|193.39|191.29|3
1653483440000|2022-05-25 12:57:20|193.39|191.29|193.37|191.27|193.39|191.29|193.3|191.2|11
1653483450000|2022-05-25 12:57:30|193.35|191.25|193.34|191.24|193.37|191.27|193.34|191.24|4
1653483460000|2022-05-25 12:57:40|193.36|191.26|193.43|191.33|193.44|191.34|193.36|191.26|4
1653483470000|2022-05-25 12:57:50|193.49|191.39|193.49|191.39|193.49|191.39|193.47|191.37|5
1653483480000|2022-05-25 12:58:00|193.48|191.38|193.38|191.28|193.48|191.38|193.38|191.28|13
1653483490000|2022-05-25 12:58:10|193.37|191.27|193.45|191.35|193.45|191.35|193.35|191.25|10
1653483500000|2022-05-25 12:58:20|193.44|191.34|193.36|191.26|193.44|191.34|193.36|191.26|8
1653483510000|2022-05-25 12:58:30|193.34|191.24|193.35|191.25|193.36|191.26|193.34|191.24|8
1653483520000|2022-05-25 12:58:40|193.34|191.24|193.31|191.21|193.34|191.24|193.26|191.16|11
1653483530000|2022-05-25 12:58:50|193.3|191.2|193.3|191.2|193.31|191.21|193.3|191.2|5
1653483540000|2022-05-25 12:59:00|193.32|191.22|193.4|191.3|193.41|191.31|193.32|191.22|6
1653483550000|2022-05-25 12:59:10|193.39|191.29|193.43|191.33|193.46|191.36|193.37|191.27|8
1653483560000|2022-05-25 12:59:20|193.44|191.34|193.37|191.27|193.44|191.34|193.31|191.21|11
1653483570000|2022-05-25 12:59:30|193.36|191.26|193.3|191.2|193.36|191.26|193.28|191.18|11
1653483580000|2022-05-25 12:59:40|193.31|191.21|193.33|191.23|193.33|191.23|193.29|191.19|8
1653483590000|2022-05-25 12:59:50|193.32|191.22|193.36|191.26|193.36|191.26|193.32|191.22|7
1653483600000|2022-05-25 13:00:00|193.35|191.25|193.28|191.18|193.35|191.25|193.27|191.17|15
1653483610000|2022-05-25 13:00:10|193.29|191.19|193.28|191.18|193.29|191.19|193.24|191.14|14
1653483620000|2022-05-25 13:00:20|193.29|191.19|193.43|191.33|193.43|191.33|193.29|191.19|9
1653483630000|2022-05-25 13:00:30|193.44|191.34|193.46|191.36|193.47|191.37|193.44|191.34|12
1653483640000|2022-05-25 13:00:40|193.47|191.37|193.47|191.37|193.47|191.37|193.42|191.32|14
1653483650000|2022-05-25 13:00:50|193.48|191.38|193.41|191.31|193.48|191.38|193.41|191.31|7
1653483660000|2022-05-25 13:01:00|193.42|191.32|193.38|191.28|193.44|191.34|193.38|191.28|7
1653483670000|2022-05-25 13:01:10|193.37|191.27|193.33|191.23|193.37|191.27|193.29|191.19|13
1653483680000|2022-05-25 13:01:20|193.34|191.24|193.36|191.26|193.38|191.28|193.31|191.21|10
1653483690000|2022-05-25 13:01:30|193.37|191.27|193.38|191.28|193.38|191.28|193.36|191.26|4
1653483700000|2022-05-25 13:01:40|193.4|191.3|193.39|191.29|193.41|191.31|193.38|191.28|5
1653483710000|2022-05-25 13:01:50|193.43|191.33|193.44|191.34|193.44|191.34|193.41|191.31|8
1653483720000|2022-05-25 13:02:00|193.43|191.33|193.42|191.32|193.43|191.33|193.42|191.32|4
1653483740000|2022-05-25 13:02:20|193.41|191.31|193.44|191.34|193.44|191.34|193.39|191.29|9
1653483750000|2022-05-25 13:02:30|193.43|191.33|193.39|191.29|193.43|191.33|193.38|191.28|9
1653483760000|2022-05-25 13:02:40|193.4|191.3|193.43|191.33|193.43|191.33|193.39|191.29|6
1653483770000|2022-05-25 13:02:50|193.42|191.32|193.42|191.32|193.42|191.32|193.39|191.29|7
1653483780000|2022-05-25 13:03:00|193.41|191.31|193.3|191.2|193.41|191.31|193.3|191.2|7
1653483790000|2022-05-25 13:03:10|193.31|191.21|193.21|191.11|193.31|191.21|193.1|191|24
1653483800000|2022-05-25 13:03:20|193.19|191.09|193.09|190.99|193.2|191.1|193.08|190.98|14
1653483810000|2022-05-25 13:03:30|193.1|191|194.04|191.94|194.05|191.95|193.1|191|28
1653483820000|2022-05-25 13:03:40|194.16|192.06|194.32|192.22|194.7|192.6|194.16|192.06|37
1653483830000|2022-05-25 13:03:50|194.27|192.17|194.7|192.6|194.7|192.6|194.17|192.07|33
1653483840000|2022-05-25 13:04:00|194.68|192.58|194.18|192.08|194.68|192.58|194.13|192.03|34
1653483850000|2022-05-25 13:04:10|194.16|192.06|194.12|192.02|194.22|192.12|194.09|191.99|28
1653483860000|2022-05-25 13:04:20|194.13|192.03|194.65|192.55|194.65|192.55|194.12|192.02|35
1653483870000|2022-05-25 13:04:30|194.64|192.54|194.37|192.27|194.77|192.67|194.35|192.25|33
1653483880000|2022-05-25 13:04:40|194.39|192.29|194.32|192.22|194.41|192.31|194.2|192.1|24
1653483890000|2022-05-25 13:04:50|194.31|192.21|194.39|192.29|194.41|192.31|194.27|192.17|26
1653483900000|2022-05-25 13:05:00|194.4|192.3|194.24|192.14|194.45|192.35|194.11|192.01|26
1653483910000|2022-05-25 13:05:10|194.23|192.13|194.13|192.03|194.23|192.13|194.09|191.99|23
1653483920000|2022-05-25 13:05:20|194.14|192.04|194.25|192.15|194.26|192.16|194.12|192.02|23
1653483930000|2022-05-25 13:05:30|194.24|192.14|194.21|192.11|194.28|192.18|194.21|192.11|12
1653483940000|2022-05-25 13:05:40|194.2|192.1|194.27|192.17|194.3|192.2|194.2|192.1|17
1653483950000|2022-05-25 13:05:50|194.29|192.19|194.37|192.27|194.41|192.31|194.28|192.18|23
1653483960000|2022-05-25 13:06:00|194.38|192.28|194.49|192.39|194.49|192.39|194.36|192.26|14
1653483970000|2022-05-25 13:06:10|194.48|192.38|194.51|192.41|194.53|192.43|194.41|192.31|24
1653483980000|2022-05-25 13:06:20|194.49|192.39|194.57|192.47|194.67|192.57|194.36|192.26|19
1653483990000|2022-05-25 13:06:30|194.6|192.5|194.64|192.54|194.64|192.54|194.54|192.44|14
1653484000000|2022-05-25 13:06:40|194.62|192.52|194.55|192.45|194.64|192.54|194.5|192.4|19
1653484010000|2022-05-25 13:06:50|194.54|192.44|194.67|192.57|194.67|192.57|194.54|192.44|20
1653484020000|2022-05-25 13:07:00|194.66|192.56|194.64|192.54|194.66|192.56|194.63|192.53|8
1653484030000|2022-05-25 13:07:10|194.63|192.53|194.54|192.44|194.63|192.53|194.48|192.38|16
1653484040000|2022-05-25 13:07:20|194.55|192.45|194.56|192.46|194.56|192.46|194.53|192.43|13
1653484050000|2022-05-25 13:07:30|194.6|192.5|194.58|192.48|194.6|192.5|194.58|192.48|7
1653484060000|2022-05-25 13:07:40|194.57|192.47|194.53|192.43|194.59|192.49|194.52|192.42|12
1653484070000|2022-05-25 13:07:50|194.54|192.44|194.38|192.28|194.54|192.44|194.38|192.28|9
1653484080000|2022-05-25 13:08:00|194.37|192.27|194.32|192.22|194.39|192.29|194.32|192.22|15
1653484090000|2022-05-25 13:08:10|194.34|192.24|194.35|192.25|194.46|192.36|194.34|192.24|16
1653484100000|2022-05-25 13:08:20|194.34|192.24|194.37|192.27|194.37|192.27|194.33|192.23|17
1653484110000|2022-05-25 13:08:30|194.38|192.28|194.41|192.31|194.41|192.31|194.37|192.27|8
1653484130000|2022-05-25 13:08:50|194.4|192.3|194.43|192.33|194.43|192.33|194.4|192.3|4
1653484140000|2022-05-25 13:09:00|194.42|192.32|194.37|192.27|194.43|192.33|194.34|192.24|12
1653484150000|2022-05-25 13:09:10|194.36|192.26|194.37|192.27|194.39|192.29|194.36|192.26|14
1653484160000|2022-05-25 13:09:20|194.36|192.26|194.34|192.24|194.42|192.32|194.3|192.2|20
1653484170000|2022-05-25 13:09:30|194.33|192.23|194.34|192.24|194.37|192.27|194.33|192.23|8
1653484180000|2022-05-25 13:09:40|194.33|192.23|194.33|192.23|194.33|192.23|194.33|192.23|1
1653484190000|2022-05-25 13:09:50|194.34|192.24|194.35|192.25|194.37|192.27|194.34|192.24|5
1653484200000|2022-05-25 13:10:00|194.34|192.24|194.34|192.24|194.34|192.24|194.34|192.24|1
1653484210000|2022-05-25 13:10:10|194.35|192.25|194.35|192.25|194.35|192.25|194.35|192.25|1
1653484220000|2022-05-25 13:10:20|194.36|192.26|194.33|192.23|194.36|192.26|194.33|192.23|5
1653484230000|2022-05-25 13:10:30|194.27|192.17|194.28|192.18|194.31|192.21|194.26|192.16|13
1653484240000|2022-05-25 13:10:40|194.27|192.17|194.25|192.15|194.27|192.17|194.25|192.15|7
1653484250000|2022-05-25 13:10:50|194.26|192.16|194.26|192.16|194.28|192.18|194.26|192.16|5
1653484260000|2022-05-25 13:11:00|194.25|192.15|194.15|192.05|194.25|192.15|194.14|192.04|10
1653484270000|2022-05-25 13:11:10|194.14|192.04|194.14|192.04|194.16|192.06|194.14|192.04|11
1653484280000|2022-05-25 13:11:20|194.13|192.03|193.96|191.86|194.16|192.06|193.95|191.85|12
1653484290000|2022-05-25 13:11:30|193.95|191.85|193.88|191.78|193.95|191.85|193.88|191.78|9
1653484300000|2022-05-25 13:11:40|193.95|191.85|193.92|191.82|193.95|191.85|193.91|191.81|5
1653484310000|2022-05-25 13:11:50|193.89|191.79|193.88|191.78|193.89|191.79|193.88|191.78|4
1653484320000|2022-05-25 13:12:00|193.89|191.79|193.92|191.82|193.95|191.85|193.89|191.79|12
1653484330000|2022-05-25 13:12:10|193.91|191.81|193.93|191.83|193.94|191.84|193.87|191.77|14
1653484340000|2022-05-25 13:12:20|193.92|191.82|193.9|191.8|193.92|191.82|193.87|191.77|9
1653484350000|2022-05-25 13:12:30|193.91|191.81|193.94|191.84|193.94|191.84|193.91|191.81|2
1653484360000|2022-05-25 13:12:40|193.93|191.83|193.95|191.85|194|191.9|193.93|191.83|9
1653484370000|2022-05-25 13:12:50|193.9|191.8|193.83|191.73|193.9|191.8|193.83|191.73|17
1653484380000|2022-05-25 13:13:00|193.73|191.63|193.78|191.68|193.79|191.69|193.73|191.63|8
1653484390000|2022-05-25 13:13:10|193.76|191.66|193.83|191.73|193.83|191.73|193.76|191.66|8
1653484400000|2022-05-25 13:13:20|193.82|191.72|193.83|191.73|193.83|191.73|193.8|191.7|7
1653484410000|2022-05-25 13:13:30|193.81|191.71|193.78|191.68|193.81|191.71|193.76|191.66|14
1653484420000|2022-05-25 13:13:40|193.79|191.69|193.77|191.67|193.79|191.69|193.75|191.65|8
1653484430000|2022-05-25 13:13:50|193.78|191.68|193.68|191.58|193.79|191.69|193.66|191.56|13
1653484450000|2022-05-25 13:14:10|193.66|191.56|193.55|191.45|193.66|191.56|193.55|191.45|9
1653484460000|2022-05-25 13:14:20|193.56|191.46|193.57|191.47|193.6|191.5|193.56|191.46|6
1653484470000|2022-05-25 13:14:30|193.56|191.46|193.54|191.44|193.56|191.46|193.54|191.44|2
1653484490000|2022-05-25 13:14:50|193.53|191.43|193.5|191.4|193.53|191.43|193.5|191.4|3
1653484500000|2022-05-25 13:15:00|193.45|191.35|193.47|191.37|193.48|191.38|193.45|191.35|5
1653484510000|2022-05-25 13:15:10|193.48|191.38|193.52|191.42|193.53|191.43|193.48|191.38|8
1653484520000|2022-05-25 13:15:20|193.51|191.41|193.4|191.3|193.51|191.41|193.4|191.3|10
1653484530000|2022-05-25 13:15:30|193.41|191.31|193.42|191.32|193.42|191.32|193.41|191.31|2
1653484540000|2022-05-25 13:15:40|193.41|191.31|193.5|191.4|193.51|191.41|193.41|191.31|15
1653484550000|2022-05-25 13:15:50|193.49|191.39|193.41|191.31|193.49|191.39|193.4|191.3|8
1653484560000|2022-05-25 13:16:00|193.4|191.3|193.4|191.3|193.41|191.31|193.38|191.28|8
1653484570000|2022-05-25 13:16:10|193.39|191.29|193.39|191.29|193.39|191.29|193.39|191.29|1
1653484580000|2022-05-25 13:16:20|193.38|191.28|193.38|191.28|193.39|191.29|193.38|191.28|3
1653484590000|2022-05-25 13:16:30|193.37|191.27|193.37|191.27|193.41|191.31|193.37|191.27|8
1653484600000|2022-05-25 13:16:40|193.38|191.28|193.36|191.26|193.38|191.28|193.33|191.23|8
1653484610000|2022-05-25 13:16:50|193.35|191.25|193.38|191.28|193.38|191.28|193.32|191.22|9
1653484620000|2022-05-25 13:17:00|193.37|191.27|193.36|191.26|193.4|191.3|193.36|191.26|5
1653484630000|2022-05-25 13:17:10|193.35|191.25|193.35|191.25|193.36|191.26|193.35|191.25|3
1653484640000|2022-05-25 13:17:20|193.36|191.26|193.4|191.3|193.41|191.31|193.36|191.26|6
1653484650000|2022-05-25 13:17:30|193.39|191.29|193.31|191.21|193.39|191.29|193.3|191.2|8
1653484660000|2022-05-25 13:17:40|193.32|191.22|193.4|191.3|193.41|191.31|193.32|191.22|8
1653484670000|2022-05-25 13:17:50|193.39|191.29|193.3|191.2|193.39|191.29|193.3|191.2|8
1653484680000|2022-05-25 13:18:00|193.32|191.22|193.36|191.26|193.36|191.26|193.3|191.2|9
1653484690000|2022-05-25 13:18:10|193.34|191.24|193.4|191.3|193.4|191.3|193.33|191.23|10
1653484700000|2022-05-25 13:18:20|193.38|191.28|193.32|191.22|193.38|191.28|193.28|191.18|9
1653484710000|2022-05-25 13:18:30|193.33|191.23|193.36|191.26|193.41|191.31|193.32|191.22|10
1653484720000|2022-05-25 13:18:40|193.37|191.27|193.51|191.41|193.54|191.44|193.37|191.27|14
1653484730000|2022-05-25 13:18:50|193.5|191.4|193.52|191.42|193.52|191.42|193.48|191.38|9
1653484740000|2022-05-25 13:19:00|193.51|191.41|193.49|191.39|193.51|191.41|193.48|191.38|5
1653484750000|2022-05-25 13:19:10|193.48|191.38|193.37|191.27|193.48|191.38|193.37|191.27|8
1653484760000|2022-05-25 13:19:20|193.36|191.26|193.34|191.24|193.36|191.26|193.34|191.24|2
1653484790000|2022-05-25 13:19:50|193.31|191.21|193.32|191.22|193.32|191.22|193.3|191.2|4
1653484800000|2022-05-25 13:20:00|193.31|191.21|193.3|191.2|193.31|191.21|193.29|191.19|4
1653484830000|2022-05-25 13:20:30|193.29|191.19|193.25|191.15|193.29|191.19|193.24|191.14|7
1653484840000|2022-05-25 13:20:40|193.26|191.16|193.25|191.15|193.27|191.17|193.25|191.15|3
1653484850000|2022-05-25 13:20:50|193.24|191.14|193.23|191.13|193.24|191.14|193.23|191.13|2
1653484860000|2022-05-25 13:21:00|193.22|191.12|193.17|191.07|193.22|191.12|193.17|191.07|2
1653484870000|2022-05-25 13:21:10|193.15|191.05|193.15|191.05|193.16|191.06|193.14|191.04|5
1653484880000|2022-05-25 13:21:20|193.16|191.06|193.11|191.01|193.16|191.06|193.11|191.01|4
1653484890000|2022-05-25 13:21:30|193.1|191|193.19|191.09|193.19|191.09|193.01|190.91|7
1653484900000|2022-05-25 13:21:40|193.18|191.08|192.96|190.86|193.18|191.08|192.96|190.86|13
1653484910000|2022-05-25 13:21:50|192.95|190.85|192.99|190.89|192.99|190.89|192.93|190.83|8
1653484920000|2022-05-25 13:22:00|192.98|190.88|192.99|190.89|192.99|190.89|192.97|190.87|4
1653484930000|2022-05-25 13:22:10|192.98|190.88|193.11|191.01|193.12|191.02|192.94|190.84|18
1653484940000|2022-05-25 13:22:20|193.1|191|193.17|191.07|193.21|191.11|193.08|190.98|13
1653484950000|2022-05-25 13:22:30|193.16|191.06|193.14|191.04|193.18|191.08|193.1|191|16
1653484960000|2022-05-25 13:22:40|193.18|191.08|193.19|191.09|193.28|191.18|193.18|191.08|14
1653484970000|2022-05-25 13:22:50|193.21|191.11|193.18|191.08|193.23|191.13|193.16|191.06|15
1653484980000|2022-05-25 13:23:00|193.21|191.11|193.27|191.17|193.29|191.19|193.2|191.1|16
1653484990000|2022-05-25 13:23:10|193.28|191.18|193.27|191.17|193.33|191.23|193.27|191.17|16
1653485000000|2022-05-25 13:23:20|193.28|191.18|193.32|191.22|193.33|191.23|193.28|191.18|7
1653485010000|2022-05-25 13:23:30|193.31|191.21|193.29|191.19|193.31|191.21|193.26|191.16|10
1653485020000|2022-05-25 13:23:40|193.3|191.2|193.3|191.2|193.3|191.2|193.3|191.2|1
1653485030000|2022-05-25 13:23:50|193.29|191.19|193.17|191.07|193.3|191.2|193.16|191.06|8
1653485040000|2022-05-25 13:24:00|193.15|191.05|193.06|190.96|193.17|191.07|193.05|190.95|18
1653485050000|2022-05-25 13:24:10|193.05|190.95|193.08|190.98|193.09|190.99|193.01|190.91|11
1653485060000|2022-05-25 13:24:20|193.07|190.97|193.07|190.97|193.09|190.99|193.07|190.97|7
1653485070000|2022-05-25 13:24:30|193.08|190.98|193.07|190.97|193.09|190.99|193.07|190.97|3
1653485080000|2022-05-25 13:24:40|193.08|190.98|193.08|190.98|193.08|190.98|193.08|190.98|1
1653485090000|2022-05-25 13:24:50|193.1|191|193.21|191.11|193.22|191.12|193.1|191|9
1653485100000|2022-05-25 13:25:00|193.2|191.1|193.2|191.1|193.22|191.12|193.18|191.08|12
1653485110000|2022-05-25 13:25:10|193.19|191.09|193.09|190.99|193.2|191.1|193.08|190.98|17
1653485120000|2022-05-25 13:25:20|193.1|191|193.1|191|193.11|191.01|193.09|190.99|9
1653485130000|2022-05-25 13:25:30|193.09|190.99|193.06|190.96|193.1|191|193.05|190.95|10
1653485140000|2022-05-25 13:25:40|193.05|190.95|192.99|190.89|193.05|190.95|192.98|190.88|11
1653485150000|2022-05-25 13:25:50|192.98|190.88|193.06|190.96|193.09|190.99|192.98|190.88|10
1653485160000|2022-05-25 13:26:00|193.05|190.95|192.99|190.89|193.07|190.97|192.99|190.89|11
1653485170000|2022-05-25 13:26:10|193|190.9|192.98|190.88|193|190.9|192.96|190.86|8
1653485180000|2022-05-25 13:26:20|192.97|190.87|192.98|190.88|192.98|190.88|192.97|190.87|6
1653485190000|2022-05-25 13:26:30|192.97|190.87|192.92|190.82|192.97|190.87|192.9|190.8|4
1653485200000|2022-05-25 13:26:40|192.91|190.81|192.91|190.81|192.92|190.82|192.9|190.8|5
1653485210000|2022-05-25 13:26:50|192.92|190.82|192.9|190.8|192.95|190.85|192.9|190.8|13
1653485220000|2022-05-25 13:27:00|192.88|190.78|192.98|190.88|192.99|190.89|192.87|190.77|11
1653485230000|2022-05-25 13:27:10|192.97|190.87|192.96|190.86|192.99|190.89|192.96|190.86|10
1653485240000|2022-05-25 13:27:20|192.95|190.85|192.86|190.76|192.95|190.85|192.85|190.75|5
1653485250000|2022-05-25 13:27:30|192.87|190.77|192.63|190.53|192.88|190.78|192.63|190.53|12
1653485260000|2022-05-25 13:27:40|192.6|190.5|192.57|190.47|192.6|190.5|192.57|190.47|4
1653485270000|2022-05-25 13:27:50|192.58|190.48|192.57|190.47|192.58|190.48|192.57|190.47|2
1653485280000|2022-05-25 13:28:00|192.56|190.46|192.64|190.54|192.64|190.54|192.52|190.42|13
1653485290000|2022-05-25 13:28:10|192.63|190.53|192.35|190.25|192.63|190.53|192.35|190.25|21
1653485300000|2022-05-25 13:28:20|192.34|190.24|192.14|190.04|192.34|190.24|192.13|190.03|13
1653485310000|2022-05-25 13:28:30|192.13|190.03|192.09|189.99|192.14|190.04|192.04|189.94|25
1653485320000|2022-05-25 13:28:40|192.08|189.98|192.11|190.01|192.12|190.02|192.07|189.97|17
1653485330000|2022-05-25 13:28:50|192.09|189.99|192.03|189.93|192.21|190.11|192.03|189.93|18
1653485340000|2022-05-25 13:29:00|192.01|189.91|191.79|189.69|192.06|189.96|191.79|189.69|16
1653485350000|2022-05-25 13:29:10|191.78|189.68|191.8|189.7|191.8|189.7|191.77|189.67|9
1653485360000|2022-05-25 13:29:20|191.79|189.69|191.83|189.73|191.84|189.74|191.78|189.68|7
1653485370000|2022-05-25 13:29:30|191.82|189.72|191.8|189.7|191.82|189.72|191.76|189.66|16
1653485380000|2022-05-25 13:29:40|191.81|189.71|191.77|189.67|191.87|189.77|191.76|189.66|13
1653485390000|2022-05-25 13:29:50|191.76|189.66|191.79|189.69|191.81|189.71|191.76|189.66|11
1653485400000|2022-05-25 13:30:00|191.84|189.74|192.42|190.32|192.43|190.33|191.84|189.74|23
1653485410000|2022-05-25 13:30:10|192.45|190.35|192.33|190.23|192.64|190.54|192.33|190.23|32
1653485420000|2022-05-25 13:30:20|192.37|190.27|191.9|189.8|192.38|190.28|191.89|189.79|36
1653485430000|2022-05-25 13:30:30|191.94|189.84|191.91|189.81|191.98|189.88|191.83|189.73|33
1653485440000|2022-05-25 13:30:40|191.85|189.75|192.06|189.96|192.21|190.11|191.85|189.75|28
1653485450000|2022-05-25 13:30:50|192.09|189.99|192.15|190.05|192.21|190.11|192.03|189.93|23
1653485460000|2022-05-25 13:31:00|192.14|190.04|192.3|190.2|192.3|190.2|192.13|190.03|27
1653485470000|2022-05-25 13:31:10|192.31|190.21|192.34|190.24|192.63|190.53|192.31|190.21|25
1653485480000|2022-05-25 13:31:20|192.38|190.28|192.25|190.15|192.45|190.35|192.25|190.15|29
1653485490000|2022-05-25 13:31:30|192.26|190.16|192.42|190.32|192.42|190.32|192.15|190.05|27
1653485500000|2022-05-25 13:31:40|192.43|190.33|192.46|190.36|192.49|190.39|192.38|190.28|19
1653485510000|2022-05-25 13:31:50|192.45|190.35|192.49|190.39|192.5|190.4|192.32|190.22|21
1653485520000|2022-05-25 13:32:00|192.5|190.4|192.49|190.39|192.51|190.41|192.46|190.36|19
1653485530000|2022-05-25 13:32:10|192.5|190.4|192.58|190.48|192.69|190.59|192.49|190.39|26
1653485540000|2022-05-25 13:32:20|192.55|190.45|192.68|190.58|192.68|190.58|192.53|190.43|23
1653485550000|2022-05-25 13:32:30|192.66|190.56|192.57|190.47|192.66|190.56|192.51|190.41|17
1653485560000|2022-05-25 13:32:40|192.61|190.51|192.56|190.46|192.71|190.61|192.56|190.46|23
1653485570000|2022-05-25 13:32:50|192.57|190.47|192.67|190.57|192.69|190.59|192.56|190.46|20
1653485580000|2022-05-25 13:33:00|192.68|190.58|192.78|190.68|192.78|190.68|192.68|190.58|26
1653485590000|2022-05-25 13:33:10|192.79|190.69|192.9|190.8|192.91|190.81|192.72|190.62|21
1653485600000|2022-05-25 13:33:20|192.88|190.78|193.15|191.05|193.15|191.05|192.87|190.77|21
1653485610000|2022-05-25 13:33:30|193.16|191.06|193.14|191.04|193.31|191.21|193.08|190.98|34
1653485620000|2022-05-25 13:33:40|193.17|191.07|193.32|191.22|193.32|191.22|193.15|191.05|27
1653485630000|2022-05-25 13:33:50|193.33|191.23|193.5|191.4|193.5|191.4|193.27|191.17|15
1653485640000|2022-05-25 13:34:00|193.49|191.39|193.4|191.3|193.53|191.43|193.35|191.25|22
1653485650000|2022-05-25 13:34:10|193.41|191.31|193.23|191.13|193.41|191.31|193.1|191|27
1653485660000|2022-05-25 13:34:20|193.2|191.1|193.22|191.12|193.24|191.14|193.09|190.99|22
1653485670000|2022-05-25 13:34:30|193.2|191.1|193.16|191.06|193.23|191.13|193.15|191.05|23
1653485680000|2022-05-25 13:34:40|193.17|191.07|193.27|191.17|193.27|191.17|193.09|190.99|21
1653485690000|2022-05-25 13:34:50|193.25|191.15|193.29|191.19|193.32|191.22|193.22|191.12|20
1653485700000|2022-05-25 13:35:00|193.3|191.2|193.26|191.16|193.46|191.36|193.26|191.16|25
1653485710000|2022-05-25 13:35:10|193.23|191.13|193.12|191.02|193.27|191.17|193.03|190.93|30
1653485720000|2022-05-25 13:35:20|193.11|191.01|193.19|191.09|193.2|191.1|193.03|190.93|21
1653485730000|2022-05-25 13:35:30|193.2|191.1|193.17|191.07|193.32|191.22|193.15|191.05|21
1653485740000|2022-05-25 13:35:40|193.18|191.08|193.24|191.14|193.28|191.18|193.17|191.07|24
1653485750000|2022-05-25 13:35:50|193.21|191.11|193.64|191.54|193.64|191.54|193.21|191.11|22
1653485760000|2022-05-25 13:36:00|193.66|191.56|193.96|191.86|193.96|191.86|193.66|191.56|16
1653485770000|2022-05-25 13:36:10|194.03|191.93|194.37|192.27|194.41|192.31|193.97|191.87|26
1653485780000|2022-05-25 13:36:20|194.41|192.31|194.59|192.49|194.66|192.56|194.36|192.26|25
1653485790000|2022-05-25 13:36:30|194.61|192.51|194.82|192.72|194.83|192.73|194.6|192.5|34
1653485800000|2022-05-25 13:36:40|194.81|192.71|194.79|192.69|194.85|192.75|194.7|192.6|30
1653485810000|2022-05-25 13:36:50|194.8|192.7|194.47|192.37|194.82|192.72|194.32|192.22|30
1653485820000|2022-05-25 13:37:00|194.45|192.35|194.44|192.34|194.67|192.57|194.29|192.19|36
1653485830000|2022-05-25 13:37:10|194.43|192.33|194.32|192.22|194.44|192.34|194.25|192.15|30
1653485840000|2022-05-25 13:37:20|194.33|192.23|194.38|192.28|194.53|192.43|194.3|192.2|31
1653485850000|2022-05-25 13:37:30|194.42|192.32|194.66|192.56|194.66|192.56|194.42|192.32|28
1653485860000|2022-05-25 13:37:40|194.65|192.55|194.75|192.65|194.75|192.65|194.65|192.55|27
1653485870000|2022-05-25 13:37:50|194.76|192.66|194.78|192.68|194.81|192.71|194.61|192.51|29
1653485880000|2022-05-25 13:38:00|194.8|192.7|194.78|192.68|194.83|192.73|194.66|192.56|26
1653485890000|2022-05-25 13:38:10|194.76|192.66|194.82|192.72|194.87|192.77|194.76|192.66|14
1653485900000|2022-05-25 13:38:20|194.81|192.71|194.79|192.69|194.91|192.81|194.68|192.58|28
1653485910000|2022-05-25 13:38:30|194.8|192.7|194.71|192.61|194.84|192.74|194.68|192.58|25
1653485920000|2022-05-25 13:38:40|194.72|192.62|194.71|192.61|194.78|192.68|194.7|192.6|12
1653485930000|2022-05-25 13:38:50|194.7|192.6|194.6|192.5|194.7|192.6|194.46|192.36|21
1653485940000|2022-05-25 13:39:00|194.61|192.51|194.69|192.59|194.69|192.59|194.54|192.44|18
1653485950000|2022-05-25 13:39:10|194.71|192.61|194.66|192.56|194.75|192.65|194.65|192.55|17
1653485960000|2022-05-25 13:39:20|194.68|192.58|194.38|192.28|194.68|192.58|194.38|192.28|23
1653485970000|2022-05-25 13:39:30|194.37|192.27|194.14|192.04|194.37|192.27|194.14|192.04|24
1653485980000|2022-05-25 13:39:40|194.12|192.02|194.25|192.15|194.25|192.15|194.12|192.02|5
1653485990000|2022-05-25 13:39:50|194.26|192.16|194.38|192.28|194.38|192.28|194.22|192.12|14
1653486000000|2022-05-25 13:40:00|194.36|192.26|194.35|192.25|194.49|192.39|194.33|192.23|30
1653486010000|2022-05-25 13:40:10|194.33|192.23|194.35|192.25|194.36|192.26|194.26|192.16|20
1653486020000|2022-05-25 13:40:20|194.25|192.15|194.21|192.11|194.25|192.15|194.15|192.05|30
1653486030000|2022-05-25 13:40:30|194.2|192.1|194.29|192.19|194.29|192.19|194.2|192.1|20
1653486040000|2022-05-25 13:40:40|194.26|192.16|194.25|192.15|194.35|192.25|194.21|192.11|21
1653486050000|2022-05-25 13:40:50|194.24|192.14|194.3|192.2|194.31|192.21|194.23|192.13|18
1653486060000|2022-05-25 13:41:00|194.29|192.19|194.16|192.06|194.29|192.19|194.13|192.03|18
1653486070000|2022-05-25 13:41:10|194.19|192.09|194.18|192.08|194.28|192.18|194.16|192.06|26
1653486080000|2022-05-25 13:41:20|194.19|192.09|194.32|192.22|194.36|192.26|194.19|192.09|18
1653486090000|2022-05-25 13:41:30|194.31|192.21|194.27|192.17|194.31|192.21|194.23|192.13|22
1653486100000|2022-05-25 13:41:40|194.26|192.16|194.06|191.96|194.32|192.22|194.06|191.96|23
1653486110000|2022-05-25 13:41:50|194.05|191.95|194.01|191.91|194.08|191.98|194|191.9|18
1653486120000|2022-05-25 13:42:00|194|191.9|193.93|191.83|194|191.9|193.88|191.78|26
1653486130000|2022-05-25 13:42:10|193.94|191.84|193.75|191.65|193.94|191.84|193.75|191.65|20
1653486140000|2022-05-25 13:42:20|193.71|191.61|193.57|191.47|193.72|191.62|193.56|191.46|14
1653486150000|2022-05-25 13:42:30|193.59|191.49|194.04|191.94|194.08|191.98|193.59|191.49|31
1653486160000|2022-05-25 13:42:40|194.05|191.95|194.02|191.92|194.13|192.03|193.98|191.88|29
1653486170000|2022-05-25 13:42:50|194.01|191.91|194.05|191.95|194.11|192.01|193.96|191.86|23
1653486180000|2022-05-25 13:43:00|194.06|191.96|193.85|191.75|194.23|192.13|193.85|191.75|20
1653486190000|2022-05-25 13:43:10|193.83|191.73|193.82|191.72|193.88|191.78|193.78|191.68|25
1653486200000|2022-05-25 13:43:20|193.81|191.71|193.68|191.58|193.81|191.71|193.65|191.55|22
1653486210000|2022-05-25 13:43:30|193.67|191.57|193.84|191.74|193.84|191.74|193.66|191.56|21
1653486220000|2022-05-25 13:43:40|193.85|191.75|193.81|191.71|193.9|191.8|193.8|191.7|12
1653486230000|2022-05-25 13:43:50|193.82|191.72|194.06|191.96|194.08|191.98|193.82|191.72|20
1653486240000|2022-05-25 13:44:00|194.07|191.97|194.33|192.23|194.33|192.23|194.07|191.97|25
1653486250000|2022-05-25 13:44:10|194.3|192.2|194.27|192.17|194.37|192.27|194.22|192.12|17
1653486260000|2022-05-25 13:44:20|194.29|192.19|194.26|192.16|194.35|192.25|194.26|192.16|16
1653486270000|2022-05-25 13:44:30|194.2|192.1|194.17|192.07|194.25|192.15|194.14|192.04|23
1653486280000|2022-05-25 13:44:40|194.2|192.1|194.28|192.18|194.29|192.19|194.2|192.1|13
1653486290000|2022-05-25 13:44:50|194.27|192.17|194.44|192.34|194.44|192.34|194.27|192.17|8
1653486300000|2022-05-25 13:45:00|194.46|192.36|194.44|192.34|194.59|192.49|194.36|192.26|25
1653486310000|2022-05-25 13:45:10|194.4|192.3|194.55|192.45|194.55|192.45|194.4|192.3|11
1653486320000|2022-05-25 13:45:20|194.54|192.44|194.59|192.49|194.59|192.49|194.47|192.37|16
1653486330000|2022-05-25 13:45:30|194.6|192.5|194.82|192.72|194.9|192.8|194.6|192.5|23
1653486340000|2022-05-25 13:45:40|194.77|192.67|194.87|192.77|194.88|192.78|194.77|192.67|22
1653486350000|2022-05-25 13:45:50|194.88|192.78|194.79|192.69|194.89|192.79|194.79|192.69|11
1653486360000|2022-05-25 13:46:00|194.82|192.72|194.81|192.71|194.87|192.77|194.78|192.68|16
1653486370000|2022-05-25 13:46:10|194.82|192.72|194.91|192.81|194.91|192.81|194.77|192.67|17
1653486380000|2022-05-25 13:46:20|194.9|192.8|194.78|192.68|194.9|192.8|194.68|192.58|24
1653486390000|2022-05-25 13:46:30|194.77|192.67|194.59|192.49|194.78|192.68|194.59|192.49|19
1653486400000|2022-05-25 13:46:40|194.6|192.5|194.58|192.48|194.67|192.57|194.58|192.48|19
1653486410000|2022-05-25 13:46:50|194.54|192.44|194.57|192.47|194.6|192.5|194.51|192.41|10
1653486420000|2022-05-25 13:47:00|194.58|192.48|194.53|192.43|194.58|192.48|194.44|192.34|23
1653486430000|2022-05-25 13:47:10|194.52|192.42|194.29|192.19|194.54|192.44|194.26|192.16|18
1653486440000|2022-05-25 13:47:20|194.28|192.18|194.26|192.16|194.33|192.23|194.24|192.14|13
1653486450000|2022-05-25 13:47:30|194.25|192.15|194.16|192.06|194.25|192.15|194.16|192.06|16
1653486460000|2022-05-25 13:47:40|194.15|192.05|194.06|191.96|194.15|192.05|194.04|191.94|10
1653486470000|2022-05-25 13:47:50|194.05|191.95|194.09|191.99|194.09|191.99|194.05|191.95|15
1653486480000|2022-05-25 13:48:00|194.11|192.01|193.98|191.88|194.12|192.02|193.97|191.87|11
1653486490000|2022-05-25 13:48:10|194.01|191.91|193.89|191.79|194.17|192.07|193.89|191.79|19
1653486500000|2022-05-25 13:48:20|193.88|191.78|193.71|191.61|193.89|191.79|193.67|191.57|10
1653486510000|2022-05-25 13:48:30|193.74|191.64|193.75|191.65|193.81|191.71|193.68|191.58|15
1653486520000|2022-05-25 13:48:40|193.71|191.61|193.65|191.55|193.71|191.61|193.61|191.51|12
1653486530000|2022-05-25 13:48:50|193.64|191.54|193.33|191.23|193.65|191.55|193.33|191.23|23
1653486540000|2022-05-25 13:49:00|193.32|191.22|193.38|191.28|193.43|191.33|193.21|191.11|22
1653486550000|2022-05-25 13:49:10|193.34|191.24|193.29|191.19|193.39|191.29|193.27|191.17|27
1653486560000|2022-05-25 13:49:20|193.28|191.18|193.45|191.35|193.45|191.35|193.25|191.15|24
1653486570000|2022-05-25 13:49:30|193.5|191.4|193.38|191.28|193.53|191.43|193.38|191.28|20
1653486580000|2022-05-25 13:49:40|193.39|191.29|193.35|191.25|193.41|191.31|193.35|191.25|20
1653486590000|2022-05-25 13:49:50|193.34|191.24|193.31|191.21|193.4|191.3|193.3|191.2|29
1653486600000|2022-05-25 13:50:00|193.32|191.22|193.51|191.41|193.51|191.41|193.32|191.22|20
1653486610000|2022-05-25 13:50:10|193.52|191.42|193.44|191.34|193.52|191.42|193.43|191.33|19
1653486620000|2022-05-25 13:50:20|193.4|191.3|193.41|191.31|193.43|191.33|193.34|191.24|25
1653486630000|2022-05-25 13:50:30|193.42|191.32|193.47|191.37|193.48|191.38|193.42|191.32|10
1653486640000|2022-05-25 13:50:40|193.46|191.36|193.5|191.4|193.53|191.43|193.46|191.36|19
1653486650000|2022-05-25 13:50:50|193.49|191.39|193.51|191.41|193.52|191.42|193.49|191.39|11
1653486660000|2022-05-25 13:51:00|193.49|191.39|193.47|191.37|193.53|191.43|193.44|191.34|18
1653486670000|2022-05-25 13:51:10|193.46|191.36|193.43|191.33|193.46|191.36|193.39|191.29|12
1653486680000|2022-05-25 13:51:20|193.41|191.31|193.45|191.35|193.5|191.4|193.38|191.28|17
1653486690000|2022-05-25 13:51:30|193.46|191.36|193.33|191.23|193.47|191.37|193.31|191.21|20
1653486700000|2022-05-25 13:51:40|193.34|191.24|193.32|191.22|193.34|191.24|193.32|191.22|5
1653486710000|2022-05-25 13:51:50|193.31|191.21|193.41|191.31|193.43|191.33|193.3|191.2|18
1653486720000|2022-05-25 13:52:00|193.39|191.29|193.32|191.22|193.43|191.33|193.32|191.22|13
1653486730000|2022-05-25 13:52:10|193.31|191.21|193.45|191.35|193.45|191.35|193.31|191.21|21
1653486740000|2022-05-25 13:52:20|193.46|191.36|193.54|191.44|193.54|191.44|193.46|191.36|10
1653486750000|2022-05-25 13:52:30|193.53|191.43|193.56|191.46|193.56|191.46|193.51|191.41|13
1653486760000|2022-05-25 13:52:40|193.55|191.45|193.62|191.52|193.78|191.68|193.51|191.41|12
1653486770000|2022-05-25 13:52:50|193.58|191.48|193.48|191.38|193.6|191.5|193.45|191.35|20
1653486780000|2022-05-25 13:53:00|193.49|191.39|193.55|191.45|193.57|191.47|193.41|191.31|24
1653486790000|2022-05-25 13:53:10|193.58|191.48|193.7|191.6|193.73|191.63|193.57|191.47|24
1653486800000|2022-05-25 13:53:20|193.69|191.59|193.65|191.55|193.75|191.65|193.64|191.54|13
1653486810000|2022-05-25 13:53:30|193.7|191.6|193.62|191.52|193.7|191.6|193.61|191.51|11
1653486820000|2022-05-25 13:53:40|193.58|191.48|193.54|191.44|193.58|191.48|193.52|191.42|13
1653486830000|2022-05-25 13:53:50|193.53|191.43|193.42|191.32|193.53|191.43|193.42|191.32|13
1653486840000|2022-05-25 13:54:00|193.47|191.37|193.43|191.33|193.47|191.37|193.43|191.33|5
1653486850000|2022-05-25 13:54:10|193.46|191.36|193.34|191.24|193.47|191.37|193.34|191.24|21
1653486860000|2022-05-25 13:54:20|193.35|191.25|193.67|191.57|193.71|191.61|193.35|191.25|30
1653486870000|2022-05-25 13:54:30|193.64|191.54|193.47|191.37|193.64|191.54|193.47|191.37|12
1653486880000|2022-05-25 13:54:40|193.49|191.39|193.6|191.5|193.61|191.51|193.49|191.39|18
1653486890000|2022-05-25 13:54:50|193.61|191.51|193.51|191.41|193.62|191.52|193.46|191.36|22
1653486900000|2022-05-25 13:55:00|193.54|191.44|193.51|191.41|193.63|191.53|193.48|191.38|27
1653486910000|2022-05-25 13:55:10|193.5|191.4|193.55|191.45|193.57|191.47|193.46|191.36|19
1653486920000|2022-05-25 13:55:20|193.54|191.44|193.59|191.49|193.61|191.51|193.54|191.44|20
1653486930000|2022-05-25 13:55:30|193.6|191.5|193.68|191.58|193.7|191.6|193.6|191.5|11
1653486940000|2022-05-25 13:55:40|193.69|191.59|193.86|191.76|194.04|191.94|193.69|191.59|24
1653486950000|2022-05-25 13:55:50|193.85|191.75|193.89|191.79|193.91|191.81|193.82|191.72|13
1653486960000|2022-05-25 13:56:00|193.86|191.76|193.91|191.81|193.91|191.81|193.84|191.74|12
1653486970000|2022-05-25 13:56:10|193.92|191.82|193.89|191.79|193.98|191.88|193.86|191.76|15
1653486980000|2022-05-25 13:56:20|193.93|191.83|193.87|191.77|194.02|191.92|193.87|191.77|21
1653486990000|2022-05-25 13:56:30|193.88|191.78|193.69|191.59|193.88|191.78|193.65|191.55|24
1653487000000|2022-05-25 13:56:40|193.71|191.61|193.71|191.61|193.75|191.65|193.61|191.51|22
1653487010000|2022-05-25 13:56:50|193.72|191.62|193.86|191.76|193.86|191.76|193.72|191.62|20
1653487020000|2022-05-25 13:57:00|193.87|191.77|193.83|191.73|193.87|191.77|193.8|191.7|16
1653487030000|2022-05-25 13:57:10|193.81|191.71|193.77|191.67|193.9|191.8|193.77|191.67|14
1653487040000|2022-05-25 13:57:20|193.78|191.68|193.61|191.51|193.81|191.71|193.58|191.48|26
1653487050000|2022-05-25 13:57:30|193.63|191.53|193.6|191.5|193.66|191.56|193.58|191.48|12
1653487060000|2022-05-25 13:57:40|193.59|191.49|193.57|191.47|193.61|191.51|193.54|191.44|16
1653487070000|2022-05-25 13:57:50|193.56|191.46|193.43|191.33|193.56|191.46|193.4|191.3|15
1653487080000|2022-05-25 13:58:00|193.42|191.32|193.23|191.13|193.42|191.32|193.22|191.12|12
1653487090000|2022-05-25 13:58:10|193.22|191.12|193.18|191.08|193.22|191.12|193.15|191.05|16
1653487100000|2022-05-25 13:58:20|193.17|191.07|193.22|191.12|193.22|191.12|193.17|191.07|14
1653487110000|2022-05-25 13:58:30|193.23|191.13|193.2|191.1|193.33|191.23|193.2|191.1|16
1653487120000|2022-05-25 13:58:40|193.19|191.09|193.16|191.06|193.19|191.09|193.13|191.03|11
1653487130000|2022-05-25 13:58:50|193.15|191.05|193.12|191.02|193.15|191.05|193.08|190.98|9
1653487140000|2022-05-25 13:59:00|193.11|191.01|193.11|191.01|193.16|191.06|193.1|191|20
1653487150000|2022-05-25 13:59:10|193.12|191.02|193.13|191.03|193.13|191.03|193.12|191.02|2
1653487160000|2022-05-25 13:59:20|193.12|191.02|193.12|191.02|193.15|191.05|193.11|191.01|7
1653487170000|2022-05-25 13:59:30|193.11|191.01|193.26|191.16|193.26|191.16|193.11|191.01|9
1653487180000|2022-05-25 13:59:40|193.32|191.22|193.25|191.15|193.37|191.27|193.25|191.15|19
1653487190000|2022-05-25 13:59:50|193.26|191.16|193.27|191.17|193.35|191.25|193.25|191.15|19
1653487200000|2022-05-25 14:00:00|193.28|191.18|193|190.9|193.29|191.19|193|190.9|23
1653487210000|2022-05-25 14:00:10|193.01|190.91|192.87|190.77|193.02|190.92|192.87|190.77|17
1653487220000|2022-05-25 14:00:20|192.86|190.76|192.75|190.65|192.86|190.76|192.75|190.65|12
1653487230000|2022-05-25 14:00:30|192.76|190.66|193.18|191.08|193.18|191.08|192.76|190.66|23
1653487240000|2022-05-25 14:00:40|193.08|190.98|193.13|191.03|193.14|191.04|193.02|190.92|26
1653487250000|2022-05-25 14:00:50|193.14|191.04|193.38|191.28|193.41|191.31|193.14|191.04|18
1653487260000|2022-05-25 14:01:00|193.39|191.29|193.42|191.32|193.48|191.38|193.39|191.29|23
1653487270000|2022-05-25 14:01:10|193.38|191.28|193.32|191.22|193.4|191.3|193.29|191.19|17
1653487280000|2022-05-25 14:01:20|193.31|191.21|193.24|191.14|193.35|191.25|193.24|191.14|17
1653487290000|2022-05-25 14:01:30|193.23|191.13|193.35|191.25|193.37|191.27|193.23|191.13|16
1653487300000|2022-05-25 14:01:40|193.36|191.26|193.33|191.23|193.36|191.26|193.29|191.19|16
1653487310000|2022-05-25 14:01:50|193.34|191.24|193.37|191.27|193.37|191.27|193.3|191.2|17
1653487320000|2022-05-25 14:02:00|193.38|191.28|193.52|191.42|193.52|191.42|193.37|191.27|17
1653487330000|2022-05-25 14:02:10|193.53|191.43|193.58|191.48|193.68|191.58|193.53|191.43|17
1653487340000|2022-05-25 14:02:20|193.59|191.49|193.72|191.62|193.74|191.64|193.59|191.49|20
1653487350000|2022-05-25 14:02:30|193.73|191.63|193.76|191.66|193.76|191.66|193.72|191.62|4
1653487360000|2022-05-25 14:02:40|193.78|191.68|193.76|191.66|193.78|191.68|193.76|191.66|11
1653487370000|2022-05-25 14:02:50|193.77|191.67|193.8|191.7|193.8|191.7|193.77|191.67|12
1653487380000|2022-05-25 14:03:00|193.81|191.71|193.88|191.78|193.92|191.82|193.81|191.71|15
1653487390000|2022-05-25 14:03:10|193.89|191.79|194.09|191.99|194.15|192.05|193.89|191.79|19
1653487400000|2022-05-25 14:03:20|194.08|191.98|194.08|191.98|194.13|192.03|194.06|191.96|16
1653487410000|2022-05-25 14:03:30|194.07|191.97|193.55|191.45|194.07|191.97|193.55|191.45|20
1653487420000|2022-05-25 14:03:40|193.58|191.48|193.59|191.49|193.62|191.52|193.57|191.47|15
1653487430000|2022-05-25 14:03:50|193.62|191.52|193.66|191.56|193.66|191.56|193.57|191.47|8
1653487440000|2022-05-25 14:04:00|193.69|191.59|193.63|191.53|193.7|191.6|193.6|191.5|18
1653487450000|2022-05-25 14:04:10|193.62|191.52|193.42|191.32|193.63|191.53|193.37|191.27|13
1653487460000|2022-05-25 14:04:20|193.41|191.31|193.29|191.19|193.41|191.31|193.27|191.17|23
1653487470000|2022-05-25 14:04:30|193.28|191.18|193.24|191.14|193.29|191.19|193.24|191.14|5
1653487480000|2022-05-25 14:04:40|193.25|191.15|193.42|191.32|193.42|191.32|193.24|191.14|13
1653487490000|2022-05-25 14:04:50|193.41|191.31|193.58|191.48|193.58|191.48|193.41|191.31|14
1653487500000|2022-05-25 14:05:00|193.57|191.47|193.48|191.38|193.57|191.47|193.39|191.29|24
1653487510000|2022-05-25 14:05:10|193.47|191.37|193.28|191.18|193.49|191.39|193.28|191.18|18
1653487520000|2022-05-25 14:05:20|193.3|191.2|193.32|191.22|193.33|191.23|193.26|191.16|17
1653487530000|2022-05-25 14:05:30|193.33|191.23|193.4|191.3|193.4|191.3|193.29|191.19|21
1653487540000|2022-05-25 14:05:40|193.39|191.29|193.47|191.37|193.5|191.4|193.31|191.21|24
1653487550000|2022-05-25 14:05:50|193.44|191.34|193.48|191.38|193.54|191.44|193.44|191.34|12
1653487560000|2022-05-25 14:06:00|193.47|191.37|193.32|191.22|193.47|191.37|193.28|191.18|12
1653487570000|2022-05-25 14:06:10|193.29|191.19|192.96|190.86|193.29|191.19|192.96|190.86|13
1653487580000|2022-05-25 14:06:20|192.91|190.81|192.82|190.72|192.93|190.83|192.81|190.71|13
1653487590000|2022-05-25 14:06:30|192.65|190.55|192.7|190.6|192.74|190.64|192.58|190.48|22
1653487600000|2022-05-25 14:06:40|192.68|190.58|193.13|191.03|193.16|191.06|192.6|190.5|26
1653487610000|2022-05-25 14:06:50|193.12|191.02|193.02|190.92|193.15|191.05|192.99|190.89|31
1653487620000|2022-05-25 14:07:00|193.01|190.91|193.1|191|193.1|191|192.96|190.86|16
1653487630000|2022-05-25 14:07:10|193.09|190.99|192.98|190.88|193.14|191.04|192.98|190.88|25
1653487640000|2022-05-25 14:07:20|193.01|190.91|193.17|191.07|193.24|191.14|192.91|190.81|26
1653487650000|2022-05-25 14:07:30|193.14|191.04|193.18|191.08|193.2|191.1|193.05|190.95|24
1653487660000|2022-05-25 14:07:40|193.2|191.1|193.23|191.13|193.23|191.13|193.12|191.02|11
1653487670000|2022-05-25 14:07:50|193.25|191.15|193.32|191.22|193.32|191.22|193.25|191.15|13
1653487680000|2022-05-25 14:08:00|193.37|191.27|193.36|191.26|193.43|191.33|193.35|191.25|18
1653487690000|2022-05-25 14:08:10|193.37|191.27|193.41|191.31|193.42|191.32|193.37|191.27|10
1653487700000|2022-05-25 14:08:20|193.4|191.3|193.4|191.3|193.42|191.32|193.35|191.25|12
1653487710000|2022-05-25 14:08:30|193.45|191.35|193.57|191.47|193.6|191.5|193.41|191.31|17
1653487720000|2022-05-25 14:08:40|193.58|191.48|193.49|191.39|193.6|191.5|193.46|191.36|17
1653487730000|2022-05-25 14:08:50|193.48|191.38|193.5|191.4|193.55|191.45|193.48|191.38|13
1653487740000|2022-05-25 14:09:00|193.51|191.41|193.48|191.38|193.52|191.42|193.46|191.36|17
1653487750000|2022-05-25 14:09:10|193.47|191.37|193.4|191.3|193.5|191.4|193.34|191.24|21
1653487760000|2022-05-25 14:09:20|193.37|191.27|193.27|191.17|193.37|191.27|193.26|191.16|12
1653487770000|2022-05-25 14:09:30|193.28|191.18|193.29|191.19|193.36|191.26|193.27|191.17|11
1653487780000|2022-05-25 14:09:40|193.3|191.2|193.31|191.21|193.31|191.21|193.28|191.18|8
1653487790000|2022-05-25 14:09:50|193.3|191.2|193.32|191.22|193.32|191.22|193.28|191.18|7
1653487800000|2022-05-25 14:10:00|193.33|191.23|193.38|191.28|193.59|191.49|193.33|191.23|26
1653487810000|2022-05-25 14:10:10|193.37|191.27|193.19|191.09|193.37|191.27|193.12|191.02|16
1653487820000|2022-05-25 14:10:20|193.2|191.1|193.19|191.09|193.26|191.16|193.18|191.08|12
1653487830000|2022-05-25 14:10:30|193.18|191.08|193.22|191.12|193.22|191.12|193.09|190.99|14
1653487840000|2022-05-25 14:10:40|193.21|191.11|193.29|191.19|193.29|191.19|193.17|191.07|14
1653487850000|2022-05-25 14:10:50|193.26|191.16|193.28|191.18|193.3|191.2|193.25|191.15|17
1653487860000|2022-05-25 14:11:00|193.29|191.19|193.58|191.48|193.6|191.5|193.29|191.19|16
1653487870000|2022-05-25 14:11:10|193.59|191.49|193.63|191.53|193.71|191.61|193.59|191.49|19
1653487880000|2022-05-25 14:11:20|193.62|191.52|193.65|191.55|193.65|191.55|193.56|191.46|21
1653487890000|2022-05-25 14:11:30|193.66|191.56|193.6|191.5|193.66|191.56|193.58|191.48|18
1653487900000|2022-05-25 14:11:40|193.58|191.48|193.47|191.37|193.58|191.48|193.47|191.37|14
1653487910000|2022-05-25 14:11:50|193.49|191.39|193.51|191.41|193.56|191.46|193.49|191.39|14
1653487920000|2022-05-25 14:12:00|193.5|191.4|193.45|191.35|193.5|191.4|193.44|191.34|9
1653487930000|2022-05-25 14:12:10|193.49|191.39|193.49|191.39|193.53|191.43|193.47|191.37|9
1653487940000|2022-05-25 14:12:20|193.5|191.4|193.53|191.43|193.58|191.48|193.46|191.36|12
1653487950000|2022-05-25 14:12:30|193.58|191.48|193.66|191.56|193.66|191.56|193.58|191.48|4
1653487960000|2022-05-25 14:12:40|193.67|191.57|193.31|191.21|193.68|191.58|193.13|191.03|21
1653487970000|2022-05-25 14:12:50|193.29|191.19|193.21|191.11|193.3|191.2|193.21|191.11|18
1653487980000|2022-05-25 14:13:00|193.2|191.1|193.09|190.99|193.2|191.1|193.09|190.99|13
1653487990000|2022-05-25 14:13:10|193.1|191|193.07|190.97|193.1|191|193.01|190.91|15
1653488000000|2022-05-25 14:13:20|193.06|190.96|193.17|191.07|193.18|191.08|193.05|190.95|10
1653488010000|2022-05-25 14:13:30|193.2|191.1|193.28|191.18|193.34|191.24|193.2|191.1|22
1653488020000|2022-05-25 14:13:40|193.27|191.17|193.33|191.23|193.33|191.23|193.27|191.17|17
1653488030000|2022-05-25 14:13:50|193.32|191.22|193.32|191.22|193.33|191.23|193.29|191.19|14
1653488040000|2022-05-25 14:14:00|193.34|191.24|193.31|191.21|193.37|191.27|193.27|191.17|20
1653488050000|2022-05-25 14:14:10|193.33|191.23|193.48|191.38|193.48|191.38|193.33|191.23|14
1653488060000|2022-05-25 14:14:20|193.47|191.37|193.48|191.38|193.48|191.38|193.42|191.32|7
1653488070000|2022-05-25 14:14:30|193.49|191.39|193.75|191.65|193.8|191.7|193.49|191.39|20
1653488080000|2022-05-25 14:14:40|193.74|191.64|193.82|191.72|193.82|191.72|193.74|191.64|15
1653488090000|2022-05-25 14:14:50|193.83|191.73|193.59|191.49|193.83|191.73|193.56|191.46|23
1653488100000|2022-05-25 14:15:00|193.58|191.48|193.5|191.4|193.65|191.55|193.43|191.33|28
1653488110000|2022-05-25 14:15:10|193.51|191.41|193.69|191.59|193.73|191.63|193.47|191.37|19
1653488120000|2022-05-25 14:15:20|193.68|191.58|193.55|191.45|193.71|191.61|193.53|191.43|16
1653488130000|2022-05-25 14:15:30|193.58|191.48|193.59|191.49|193.62|191.52|193.55|191.45|16
1653488140000|2022-05-25 14:15:40|193.6|191.5|193.57|191.47|193.65|191.55|193.49|191.39|22
1653488150000|2022-05-25 14:15:50|193.58|191.48|193.45|191.35|193.59|191.49|193.45|191.35|18
1653488160000|2022-05-25 14:16:00|193.42|191.32|193.48|191.38|193.58|191.48|193.42|191.32|18
1653488170000|2022-05-25 14:16:10|193.5|191.4|193.42|191.32|193.5|191.4|193.41|191.31|11
1653488180000|2022-05-25 14:16:20|193.43|191.33|193.34|191.24|193.48|191.38|193.33|191.23|16
1653488190000|2022-05-25 14:16:30|193.33|191.23|193.31|191.21|193.33|191.23|193.25|191.15|12
1653488200000|2022-05-25 14:16:40|193.38|191.28|193.31|191.21|193.4|191.3|193.28|191.18|21
1653488210000|2022-05-25 14:16:50|193.3|191.2|193.39|191.29|193.4|191.3|193.26|191.16|15
1653488220000|2022-05-25 14:17:00|193.38|191.28|193.47|191.37|193.47|191.37|193.38|191.28|12
1653488230000|2022-05-25 14:17:10|193.48|191.38|193.48|191.38|193.51|191.41|193.45|191.35|21
1653488240000|2022-05-25 14:17:20|193.46|191.36|193.46|191.36|193.46|191.36|193.44|191.34|4
1653488250000|2022-05-25 14:17:30|193.45|191.35|193.35|191.25|193.45|191.35|193.31|191.21|16
1653488260000|2022-05-25 14:17:40|193.32|191.22|193.29|191.19|193.34|191.24|193.28|191.18|9
1653488270000|2022-05-25 14:17:50|193.28|191.18|193.05|190.95|193.28|191.18|193.05|190.95|12
1653488280000|2022-05-25 14:18:00|193.02|190.92|193.01|190.91|193.02|190.92|193.01|190.91|2
1653488290000|2022-05-25 14:18:10|193.06|190.96|193.11|191.01|193.11|191.01|193.06|190.96|5
1653488300000|2022-05-25 14:18:20|193.1|191|193.11|191.01|193.11|191.01|193.1|191|2
1653488310000|2022-05-25 14:18:30|193.19|191.09|193.31|191.21|193.31|191.21|193.19|191.09|12
1653488320000|2022-05-25 14:18:40|193.33|191.23|193.51|191.41|193.51|191.41|193.33|191.23|19
1653488330000|2022-05-25 14:18:50|193.5|191.4|193.49|191.39|193.52|191.42|193.44|191.34|19
1653488340000|2022-05-25 14:19:00|193.47|191.37|193.47|191.37|193.47|191.37|193.4|191.3|15
1653488350000|2022-05-25 14:19:10|193.46|191.36|193.43|191.33|193.46|191.36|193.4|191.3|10
1653488360000|2022-05-25 14:19:20|193.44|191.34|193.34|191.24|193.44|191.34|193.31|191.21|14
1653488370000|2022-05-25 14:19:30|193.36|191.26|193.41|191.31|193.41|191.31|193.36|191.26|11
1653488380000|2022-05-25 14:19:40|193.42|191.32|193.45|191.35|193.46|191.36|193.4|191.3|12
1653488390000|2022-05-25 14:19:50|193.46|191.36|193.39|191.29|193.46|191.36|193.39|191.29|7
1653488400000|2022-05-25 14:20:00|193.4|191.3|193.36|191.26|193.41|191.31|193.36|191.26|11
1653488410000|2022-05-25 14:20:10|193.37|191.27|193.35|191.25|193.37|191.27|193.34|191.24|7
1653488420000|2022-05-25 14:20:20|193.31|191.21|193.21|191.11|193.31|191.21|193.17|191.07|19
1653488430000|2022-05-25 14:20:30|193.18|191.08|193.16|191.06|193.22|191.12|193.16|191.06|15
1653488440000|2022-05-25 14:20:40|193.17|191.07|193.2|191.1|193.2|191.1|193.16|191.06|15
1653488450000|2022-05-25 14:20:50|193.19|191.09|193.27|191.17|193.27|191.17|193.19|191.09|7
1653488460000|2022-05-25 14:21:00|193.26|191.16|193.3|191.2|193.34|191.24|193.25|191.15|12
1653488470000|2022-05-25 14:21:10|193.31|191.21|193.34|191.24|193.34|191.24|193.3|191.2|5
1653488480000|2022-05-25 14:21:20|193.35|191.25|193.29|191.19|193.38|191.28|193.26|191.16|17
1653488490000|2022-05-25 14:21:30|193.28|191.18|193.34|191.24|193.36|191.26|193.28|191.18|15
1653488500000|2022-05-25 14:21:40|193.33|191.23|193.27|191.17|193.33|191.23|193.25|191.15|8
1653488510000|2022-05-25 14:21:50|193.28|191.18|193.28|191.18|193.32|191.22|193.28|191.18|9
1653488520000|2022-05-25 14:22:00|193.3|191.2|193.37|191.27|193.37|191.27|193.3|191.2|8
1653488530000|2022-05-25 14:22:10|193.38|191.28|193.45|191.35|193.46|191.36|193.38|191.28|10
1653488540000|2022-05-25 14:22:20|193.47|191.37|193.42|191.32|193.47|191.37|193.41|191.31|9
1653488550000|2022-05-25 14:22:30|193.43|191.33|193.45|191.35|193.45|191.35|193.39|191.29|16
1653488560000|2022-05-25 14:22:40|193.44|191.34|193.48|191.38|193.48|191.38|193.44|191.34|9
1653488570000|2022-05-25 14:22:50|193.49|191.39|193.46|191.36|193.55|191.45|193.46|191.36|7
1653488580000|2022-05-25 14:23:00|193.45|191.35|193.41|191.31|193.45|191.35|193.35|191.25|18
1653488590000|2022-05-25 14:23:10|193.39|191.29|193.37|191.27|193.47|191.37|193.36|191.26|20
1653488600000|2022-05-25 14:23:20|193.38|191.28|193.43|191.33|193.46|191.36|193.38|191.28|13
1653488610000|2022-05-25 14:23:30|193.44|191.34|193.35|191.25|193.48|191.38|193.35|191.25|12
1653488620000|2022-05-25 14:23:40|193.36|191.26|193.35|191.25|193.36|191.26|193.31|191.21|7
1653488630000|2022-05-25 14:23:50|193.36|191.26|193.43|191.33|193.43|191.33|193.35|191.25|17
1653488640000|2022-05-25 14:24:00|193.44|191.34|193.58|191.48|193.58|191.48|193.42|191.32|20
1653488650000|2022-05-25 14:24:10|193.56|191.46|193.55|191.45|193.56|191.46|193.54|191.44|3
1653488660000|2022-05-25 14:24:20|193.51|191.41|193.48|191.38|193.51|191.41|193.44|191.34|13
1653488670000|2022-05-25 14:24:30|193.49|191.39|193.42|191.32|193.5|191.4|193.42|191.32|14
1653488680000|2022-05-25 14:24:40|193.43|191.33|193.47|191.37|193.48|191.38|193.43|191.33|9
1653488690000|2022-05-25 14:24:50|193.46|191.36|193.43|191.33|193.46|191.36|193.43|191.33|11
1653488700000|2022-05-25 14:25:00|193.44|191.34|193.53|191.43|193.53|191.43|193.44|191.34|8
1653488710000|2022-05-25 14:25:10|193.52|191.42|193.48|191.38|193.52|191.42|193.48|191.38|8
1653488720000|2022-05-25 14:25:20|193.52|191.42|193.51|191.41|193.52|191.42|193.5|191.4|8
1653488730000|2022-05-25 14:25:30|193.52|191.42|193.43|191.33|193.52|191.42|193.43|191.33|15
1653488740000|2022-05-25 14:25:40|193.49|191.39|193.5|191.4|193.5|191.4|193.49|191.39|6
1653488750000|2022-05-25 14:25:50|193.49|191.39|193.49|191.39|193.49|191.39|193.46|191.36|12
1653488760000|2022-05-25 14:26:00|193.5|191.4|193.47|191.37|193.51|191.41|193.47|191.37|12
1653488770000|2022-05-25 14:26:10|193.48|191.38|193.46|191.36|193.59|191.49|193.43|191.33|25
1653488780000|2022-05-25 14:26:20|193.47|191.37|193.37|191.27|193.47|191.37|193.36|191.26|12
1653488790000|2022-05-25 14:26:30|193.36|191.26|193.43|191.33|193.43|191.33|193.35|191.25|12
1653488800000|2022-05-25 14:26:40|193.45|191.35|193.47|191.37|193.47|191.37|193.4|191.3|15
1653488810000|2022-05-25 14:26:50|193.46|191.36|193.38|191.28|193.46|191.36|193.37|191.27|12
1653488820000|2022-05-25 14:27:00|193.39|191.29|193.31|191.21|193.39|191.29|193.3|191.2|5
1653488830000|2022-05-25 14:27:10|193.32|191.22|193.3|191.2|193.33|191.23|193.3|191.2|10
1653488840000|2022-05-25 14:27:20|193.31|191.21|193.31|191.21|193.31|191.21|193.27|191.17|6
1653488850000|2022-05-25 14:27:30|193.3|191.2|193.3|191.2|193.31|191.21|193.27|191.17|15
1653488860000|2022-05-25 14:27:40|193.31|191.21|193.27|191.17|193.31|191.21|193.25|191.15|12
1653488870000|2022-05-25 14:27:50|193.28|191.18|193.2|191.1|193.28|191.18|193.2|191.1|9
1653488880000|2022-05-25 14:28:00|193.19|191.09|192.95|190.85|193.19|191.09|192.93|190.83|19
1653488890000|2022-05-25 14:28:10|192.94|190.84|193.51|191.41|193.64|191.54|192.89|190.79|27
1653488900000|2022-05-25 14:28:20|193.52|191.42|193.58|191.48|193.61|191.51|193.47|191.37|21
1653488910000|2022-05-25 14:28:30|193.56|191.46|193.5|191.4|193.56|191.46|193.47|191.37|20
1653488920000|2022-05-25 14:28:40|193.47|191.37|193.54|191.44|193.55|191.45|193.47|191.37|18
1653488930000|2022-05-25 14:28:50|193.55|191.45|193.44|191.34|193.55|191.45|193.38|191.28|21
1653488940000|2022-05-25 14:29:00|193.45|191.35|193.5|191.4|193.5|191.4|193.43|191.33|10
1653488950000|2022-05-25 14:29:10|193.51|191.41|193.51|191.41|193.51|191.41|193.29|191.19|15
1653488960000|2022-05-25 14:29:20|193.52|191.42|193.51|191.41|193.52|191.42|193.49|191.39|8
1653488970000|2022-05-25 14:29:30|193.5|191.4|193.5|191.4|193.54|191.44|193.49|191.39|15
1653488980000|2022-05-25 14:29:40|193.42|191.32|193.52|191.42|193.52|191.42|193.42|191.32|9
1653488990000|2022-05-25 14:29:50|193.51|191.41|193.48|191.38|193.51|191.41|193.42|191.32|19
1653489000000|2022-05-25 14:30:00|193.47|191.37|193.6|191.5|193.6|191.5|193.47|191.37|13
1653489010000|2022-05-25 14:30:10|193.62|191.52|193.47|191.37|193.62|191.52|193.47|191.37|22
1653489020000|2022-05-25 14:30:20|193.44|191.34|193.39|191.29|193.44|191.34|193.35|191.25|18
1653489030000|2022-05-25 14:30:30|193.4|191.3|193.33|191.23|193.43|191.33|193.33|191.23|15
1653489040000|2022-05-25 14:30:40|193.32|191.22|193.02|190.92|193.34|191.24|193.02|190.92|22
1653489050000|2022-05-25 14:30:50|193.03|190.93|193.1|191|193.1|191|193.01|190.91|10
1653489060000|2022-05-25 14:31:00|193.08|190.98|193.06|190.96|193.08|190.98|193.02|190.92|14
1653489070000|2022-05-25 14:31:10|193.05|190.95|193.43|191.33|193.47|191.37|192.91|190.81|23
1653489080000|2022-05-25 14:31:20|193.4|191.3|193.26|191.16|193.4|191.3|193.13|191.03|27
1653489090000|2022-05-25 14:31:30|193.21|191.11|193.17|191.07|193.21|191.11|193.14|191.04|14
1653489100000|2022-05-25 14:31:40|193.16|191.06|193.2|191.1|193.2|191.1|193.14|191.04|20
1653489110000|2022-05-25 14:31:50|193.19|191.09|193.14|191.04|193.23|191.13|193.13|191.03|14
1653489120000|2022-05-25 14:32:00|193.15|191.05|193.22|191.12|193.23|191.13|193.13|191.03|25
1653489130000|2022-05-25 14:32:10|193.21|191.11|193.24|191.14|193.27|191.17|193.21|191.11|9
1653489140000|2022-05-25 14:32:20|193.26|191.16|193.14|191.04|193.26|191.16|193.12|191.02|14
1653489150000|2022-05-25 14:32:30|193.15|191.05|193.15|191.05|193.22|191.12|193.15|191.05|10
1653489160000|2022-05-25 14:32:40|193.14|191.04|193.1|191|193.15|191.05|193.08|190.98|18
1653489170000|2022-05-25 14:32:50|193.09|190.99|192.99|190.89|193.1|191|192.98|190.88|6
1653489180000|2022-05-25 14:33:00|193|190.9|192.91|190.81|193.03|190.93|192.91|190.81|14
1653489190000|2022-05-25 14:33:10|192.94|190.84|193.04|190.94|193.13|191.03|192.94|190.84|8
1653489200000|2022-05-25 14:33:20|193.05|190.95|193.12|191.02|193.15|191.05|193.04|190.94|16
1653489210000|2022-05-25 14:33:30|193.13|191.03|193.12|191.02|193.15|191.05|193.12|191.02|9
1653489220000|2022-05-25 14:33:40|193.13|191.03|193.13|191.03|193.15|191.05|193.13|191.03|7
1653489230000|2022-05-25 14:33:50|193.14|191.04|193.2|191.1|193.2|191.1|193.14|191.04|8
1653489240000|2022-05-25 14:34:00|193.21|191.11|193.26|191.16|193.34|191.24|193.21|191.11|18
1653489250000|2022-05-25 14:34:10|193.22|191.12|193.32|191.22|193.32|191.22|193.21|191.11|13
1653489260000|2022-05-25 14:34:20|193.3|191.2|193.19|191.09|193.31|191.21|193.19|191.09|18
1653489270000|2022-05-25 14:34:30|193.2|191.1|193.21|191.11|193.24|191.14|193.18|191.08|17
1653489280000|2022-05-25 14:34:40|193.22|191.12|193.26|191.16|193.27|191.17|193.21|191.11|8
1653489290000|2022-05-25 14:34:50|193.27|191.17|193.25|191.15|193.27|191.17|193.24|191.14|13
1653489300000|2022-05-25 14:35:00|193.28|191.18|193.38|191.28|193.39|191.29|193.28|191.18|14
1653489310000|2022-05-25 14:35:10|193.37|191.27|193.35|191.25|193.38|191.28|193.29|191.19|15
1653489320000|2022-05-25 14:35:20|193.36|191.26|193.38|191.28|193.38|191.28|193.35|191.25|9
1653489330000|2022-05-25 14:35:30|193.37|191.27|193.3|191.2|193.37|191.27|193.3|191.2|8
1653489340000|2022-05-25 14:35:40|193.32|191.22|193.33|191.23|193.36|191.26|193.29|191.19|14
1653489350000|2022-05-25 14:35:50|193.35|191.25|193.23|191.13|193.36|191.26|193.23|191.13|18
1653489360000|2022-05-25 14:36:00|193.24|191.14|193.26|191.16|193.3|191.2|193.24|191.14|11
1653489370000|2022-05-25 14:36:10|193.27|191.17|193.22|191.12|193.28|191.18|193.19|191.09|9
1653489380000|2022-05-25 14:36:20|193.21|191.11|193.16|191.06|193.21|191.11|193.16|191.06|11
1653489390000|2022-05-25 14:36:30|193.15|191.05|193.12|191.02|193.15|191.05|193.09|190.99|10
1653489400000|2022-05-25 14:36:40|193.11|191.01|193.13|191.03|193.13|191.03|193.09|190.99|8
1653489410000|2022-05-25 14:36:50|193.11|191.01|193.25|191.15|193.27|191.17|193.11|191.01|11
1653489420000|2022-05-25 14:37:00|193.26|191.16|193.32|191.22|193.33|191.23|193.25|191.15|11
1653489430000|2022-05-25 14:37:10|193.33|191.23|193.37|191.27|193.37|191.27|193.31|191.21|11
1653489440000|2022-05-25 14:37:20|193.39|191.29|193.34|191.24|193.39|191.29|193.34|191.24|8
1653489450000|2022-05-25 14:37:30|193.33|191.23|193.38|191.28|193.38|191.28|193.33|191.23|8
1653489460000|2022-05-25 14:37:40|193.36|191.26|193.35|191.25|193.36|191.26|193.34|191.24|8
1653489470000|2022-05-25 14:37:50|193.34|191.24|193.37|191.27|193.37|191.27|193.32|191.22|7
1653489480000|2022-05-25 14:38:00|193.38|191.28|193.2|191.1|193.43|191.33|193.09|190.99|17
1653489490000|2022-05-25 14:38:10|193.21|191.11|193.11|191.01|193.27|191.17|193.11|191.01|24
1653489500000|2022-05-25 14:38:20|193.14|191.04|193.2|191.1|193.21|191.11|193.11|191.01|14
1653489510000|2022-05-25 14:38:30|193.18|191.08|193.29|191.19|193.29|191.19|193.17|191.07|14
1653489520000|2022-05-25 14:38:40|193.27|191.17|193.21|191.11|193.3|191.2|193.21|191.11|18
1653489530000|2022-05-25 14:38:50|193.22|191.12|193.21|191.11|193.26|191.16|193.21|191.11|13
1653489540000|2022-05-25 14:39:00|193.25|191.15|193.22|191.12|193.26|191.16|193.22|191.12|13
1653489550000|2022-05-25 14:39:10|193.21|191.11|193.21|191.11|193.23|191.13|193.21|191.11|7
1653489560000|2022-05-25 14:39:20|193.2|191.1|193.13|191.03|193.2|191.1|193.12|191.02|12
1653489570000|2022-05-25 14:39:30|193.12|191.02|193.11|191.01|193.12|191.02|193.11|191.01|2
1653489580000|2022-05-25 14:39:40|193.12|191.02|193.11|191.01|193.12|191.02|193.11|191.01|2
1653489590000|2022-05-25 14:39:50|193.1|191|193.13|191.03|193.18|191.08|193.1|191|9
1653489600000|2022-05-25 14:40:00|193.17|191.07|193.06|190.96|193.19|191.09|193.06|190.96|18
1653489610000|2022-05-25 14:40:10|193.04|190.94|192.97|190.87|193.05|190.95|192.96|190.86|11
1653489620000|2022-05-25 14:40:20|192.99|190.89|193.03|190.93|193.04|190.94|192.98|190.88|7
1653489630000|2022-05-25 14:40:30|193|190.9|192.96|190.86|193|190.9|192.95|190.85|8
1653489640000|2022-05-25 14:40:40|192.97|190.87|192.99|190.89|192.99|190.89|192.97|190.87|7
1653489650000|2022-05-25 14:40:50|192.98|190.88|192.78|190.68|192.98|190.88|192.77|190.67|17
1653489660000|2022-05-25 14:41:00|192.77|190.67|192.63|190.53|192.78|190.68|192.62|190.52|17
1653489670000|2022-05-25 14:41:10|192.62|190.52|192.6|190.5|192.69|190.59|192.6|190.5|13
1653489680000|2022-05-25 14:41:20|192.59|190.49|192.64|190.54|192.64|190.54|192.59|190.49|11
1653489690000|2022-05-25 14:41:30|192.63|190.53|192.66|190.56|192.68|190.58|192.63|190.53|7
1653489700000|2022-05-25 14:41:40|192.64|190.54|192.56|190.46|192.64|190.54|192.56|190.46|9
1653489710000|2022-05-25 14:41:50|192.55|190.45|192.33|190.23|192.55|190.45|192.33|190.23|10
1653489720000|2022-05-25 14:42:00|192.39|190.29|192.1|190|192.41|190.31|192.1|190|10
1653489730000|2022-05-25 14:42:10|192.11|190.01|192.08|189.98|192.27|190.17|192.03|189.93|26
1653489740000|2022-05-25 14:42:20|192.07|189.97|192.12|190.02|192.21|190.11|192.05|189.95|17
1653489750000|2022-05-25 14:42:30|192.13|190.03|192.13|190.03|192.13|190.03|192.08|189.98|19
1653489760000|2022-05-25 14:42:40|192.14|190.04|192.19|190.09|192.21|190.11|192.14|190.04|14
1653489770000|2022-05-25 14:42:50|192.18|190.08|192.08|189.98|192.18|190.08|192.06|189.96|11
1653489780000|2022-05-25 14:43:00|192.07|189.97|192.11|190.01|192.2|190.1|192.07|189.97|19
1653489790000|2022-05-25 14:43:10|192.12|190.02|192.11|190.01|192.12|190.02|192.09|189.99|10
1653489800000|2022-05-25 14:43:20|192.1|190|192.13|190.03|192.13|190.03|192.1|190|3
1653489810000|2022-05-25 14:43:30|192.14|190.04|192.22|190.12|192.22|190.12|192.14|190.04|8
1653489820000|2022-05-25 14:43:40|192.21|190.11|192.27|190.17|192.27|190.17|192.15|190.05|11
1653489830000|2022-05-25 14:43:50|192.28|190.18|192.24|190.14|192.28|190.18|192.24|190.14|4
1653489840000|2022-05-25 14:44:00|192.25|190.15|192.24|190.14|192.3|190.2|192.23|190.13|14
1653489850000|2022-05-25 14:44:10|192.23|190.13|192.31|190.21|192.31|190.21|192.23|190.13|11
1653489860000|2022-05-25 14:44:20|192.3|190.2|192.23|190.13|192.3|190.2|192.23|190.13|8
1653489870000|2022-05-25 14:44:30|192.22|190.12|191.9|189.8|192.23|190.13|191.85|189.75|26
1653489880000|2022-05-25 14:44:40|191.89|189.79|191.94|189.84|191.95|189.85|191.83|189.73|20
1653489890000|2022-05-25 14:44:50|191.95|189.85|192.01|189.91|192.01|189.91|191.91|189.81|16
1653489900000|2022-05-25 14:45:00|192|189.9|191.91|189.81|192.01|189.91|191.91|189.81|14
1653489910000|2022-05-25 14:45:10|191.93|189.83|191.92|189.82|191.99|189.89|191.91|189.81|13
1653489920000|2022-05-25 14:45:20|191.93|189.83|191.92|189.82|191.94|189.84|191.9|189.8|15
1653489930000|2022-05-25 14:45:30|191.93|189.83|191.93|189.83|191.96|189.86|191.91|189.81|14
1653489940000|2022-05-25 14:45:40|191.94|189.84|191.93|189.83|192|189.9|191.92|189.82|17
1653489950000|2022-05-25 14:45:50|191.92|189.82|191.97|189.87|191.97|189.87|191.92|189.82|9
1653489960000|2022-05-25 14:46:00|191.96|189.86|192.02|189.92|192.05|189.95|191.96|189.86|11
1653489970000|2022-05-25 14:46:10|192.03|189.93|192.01|189.91|192.07|189.97|192|189.9|9
1653489980000|2022-05-25 14:46:20|192.03|189.93|192|189.9|192.04|189.94|192|189.9|13
1653489990000|2022-05-25 14:46:30|191.99|189.89|191.91|189.81|192|189.9|191.91|189.81|10
1653490000000|2022-05-25 14:46:40|191.92|189.82|191.93|189.83|191.95|189.85|191.91|189.81|12
1653490010000|2022-05-25 14:46:50|191.92|189.82|191.88|189.78|191.94|189.84|191.88|189.78|14
1653490020000|2022-05-25 14:47:00|191.83|189.73|191.87|189.77|191.87|189.77|191.82|189.72|3
1653490030000|2022-05-25 14:47:10|191.88|189.78|191.9|189.8|191.92|189.82|191.87|189.77|12
1653490040000|2022-05-25 14:47:20|191.91|189.81|191.91|189.81|192.03|189.93|191.89|189.79|22
1653490050000|2022-05-25 14:47:30|191.88|189.78|191.89|189.79|191.89|189.79|191.86|189.76|10
1653490060000|2022-05-25 14:47:40|191.9|189.8|191.85|189.75|191.9|189.8|191.84|189.74|14
1653490070000|2022-05-25 14:47:50|191.84|189.74|191.84|189.74|191.85|189.75|191.83|189.73|5
1653490080000|2022-05-25 14:48:00|191.85|189.75|191.84|189.74|191.87|189.77|191.83|189.73|11
1653490090000|2022-05-25 14:48:10|191.83|189.73|191.69|189.59|191.85|189.75|191.69|189.59|12
1653490100000|2022-05-25 14:48:20|191.66|189.56|191.42|189.32|191.66|189.56|191.41|189.31|15
1653490110000|2022-05-25 14:48:30|191.45|189.35|191.48|189.38|191.48|189.38|191.45|189.35|6
1653490120000|2022-05-25 14:48:40|191.45|189.35|191.46|189.36|191.54|189.44|191.44|189.34|22
1653490130000|2022-05-25 14:48:50|191.45|189.35|191.47|189.37|191.54|189.44|191.45|189.35|17
1653490140000|2022-05-25 14:49:00|191.46|189.36|191.47|189.37|191.47|189.37|191.46|189.36|2
1653490150000|2022-05-25 14:49:10|191.5|189.4|192|189.9|192|189.9|191.5|189.4|11
1653490160000|2022-05-25 14:49:20|192.11|190.01|192.07|189.97|192.23|190.13|191.88|189.78|33
1653490170000|2022-05-25 14:49:30|192.08|189.98|192.05|189.95|192.12|190.02|191.95|189.85|26
1653490180000|2022-05-25 14:49:40|192.04|189.94|192.07|189.97|192.09|189.99|192.01|189.91|14
1653490190000|2022-05-25 14:49:50|192.02|189.92|192.03|189.93|192.07|189.97|192.02|189.92|12
1653490200000|2022-05-25 14:50:00|192.05|189.95|192.04|189.94|192.06|189.96|192.01|189.91|12
1653490210000|2022-05-25 14:50:10|192.03|189.93|192.05|189.95|192.05|189.95|192.01|189.91|8
1653490220000|2022-05-25 14:50:20|192.06|189.96|192.11|190.01|192.12|190.02|192.06|189.96|16
1653490230000|2022-05-25 14:50:30|192.12|190.02|192.11|190.01|192.12|190.02|192.09|189.99|15
1653490240000|2022-05-25 14:50:40|192.12|190.02|192.07|189.97|192.12|190.02|192.06|189.96|14
1653490250000|2022-05-25 14:50:50|192.08|189.98|192.1|190|192.1|190|192.07|189.97|11
1653490260000|2022-05-25 14:51:00|192.11|190.01|192.04|189.94|192.11|190.01|192.03|189.93|12
1653490270000|2022-05-25 14:51:10|192.03|189.93|192.09|189.99|192.11|190.01|192.02|189.92|10
1653490280000|2022-05-25 14:51:20|192.1|190|192.14|190.04|192.16|190.06|192.1|190|17
1653490290000|2022-05-25 14:51:30|192.15|190.05|192.12|190.02|192.16|190.06|192.09|189.99|10
1653490300000|2022-05-25 14:51:40|192.13|190.03|192.14|190.04|192.17|190.07|192.13|190.03|14
1653490310000|2022-05-25 14:51:50|192.15|190.05|192.13|190.03|192.16|190.06|192.13|190.03|5
1653490320000|2022-05-25 14:52:00|192.14|190.04|192.22|190.12|192.24|190.14|192.14|190.04|13
1653490330000|2022-05-25 14:52:10|192.23|190.13|192.23|190.13|192.24|190.14|192.22|190.12|5
1653490340000|2022-05-25 14:52:20|192.24|190.14|192.28|190.18|192.28|190.18|192.24|190.14|5
1653490350000|2022-05-25 14:52:30|192.29|190.19|192.31|190.21|192.34|190.24|192.27|190.17|13
1653490360000|2022-05-25 14:52:40|192.3|190.2|192.37|190.27|192.37|190.27|192.3|190.2|5
1653490370000|2022-05-25 14:52:50|192.32|190.22|192.31|190.21|192.33|190.23|192.31|190.21|6
1653490380000|2022-05-25 14:53:00|192.32|190.22|192.31|190.21|192.34|190.24|192.31|190.21|6
1653490390000|2022-05-25 14:53:10|192.32|190.22|192.34|190.24|192.37|190.27|192.31|190.21|10
1653490400000|2022-05-25 14:53:20|192.33|190.23|192.37|190.27|192.4|190.3|192.33|190.23|11
1653490410000|2022-05-25 14:53:30|192.35|190.25|192.36|190.26|192.38|190.28|192.34|190.24|7
1653490420000|2022-05-25 14:53:40|192.35|190.25|192.39|190.29|192.39|190.29|192.35|190.25|12
1653490430000|2022-05-25 14:53:50|192.4|190.3|192.38|190.28|192.44|190.34|192.38|190.28|14
1653490440000|2022-05-25 14:54:00|192.39|190.29|192.43|190.33|192.45|190.35|192.37|190.27|18
1653490450000|2022-05-25 14:54:10|192.44|190.34|192.41|190.31|192.45|190.35|192.41|190.31|11
1653490460000|2022-05-25 14:54:20|192.44|190.34|193.13|191.03|193.13|191.03|192.43|190.33|12
1653490470000|2022-05-25 14:54:30|193.09|190.99|192.8|190.7|193.13|191.03|192.77|190.67|32
1653490480000|2022-05-25 14:54:40|192.78|190.68|192.83|190.73|192.84|190.74|192.7|190.6|18
1653490490000|2022-05-25 14:54:50|192.8|190.7|192.79|190.69|192.84|190.74|192.78|190.68|16
1653490500000|2022-05-25 14:55:00|192.82|190.72|192.98|190.88|193.05|190.95|192.8|190.7|22
1653490510000|2022-05-25 14:55:10|192.99|190.89|192.98|190.88|193.02|190.92|192.93|190.83|17
1653490520000|2022-05-25 14:55:20|192.99|190.89|192.94|190.84|192.99|190.89|192.92|190.82|10
1653490530000|2022-05-25 14:55:30|192.93|190.83|193|190.9|193.03|190.93|192.93|190.83|17
1653490540000|2022-05-25 14:55:40|192.99|190.89|192.98|190.88|193.01|190.91|192.96|190.86|15
1653490550000|2022-05-25 14:55:50|192.97|190.87|192.71|190.61|192.97|190.87|192.59|190.49|21
1653490560000|2022-05-25 14:56:00|192.75|190.65|192.53|190.43|192.75|190.65|192.51|190.41|20
1653490570000|2022-05-25 14:56:10|192.54|190.44|192.88|190.78|192.88|190.78|192.49|190.39|13
1653490580000|2022-05-25 14:56:20|192.95|190.85|193.03|190.93|193.05|190.95|192.88|190.78|21
1653490590000|2022-05-25 14:56:30|193.09|190.99|193.01|190.91|193.09|190.99|193|190.9|22
1653490600000|2022-05-25 14:56:40|193.04|190.94|193.02|190.92|193.05|190.95|193.02|190.92|13
1653490610000|2022-05-25 14:56:50|193.01|190.91|193.01|190.91|193.03|190.93|192.93|190.83|12
1653490620000|2022-05-25 14:57:00|193.02|190.92|192.81|190.71|193.02|190.92|192.81|190.71|19
1653490630000|2022-05-25 14:57:10|192.8|190.7|192.72|190.62|192.82|190.72|192.71|190.61|10
1653490640000|2022-05-25 14:57:20|192.7|190.6|192.8|190.7|192.81|190.71|192.7|190.6|13
1653490650000|2022-05-25 14:57:30|192.81|190.71|192.83|190.73|192.85|190.75|192.81|190.71|10
1653490660000|2022-05-25 14:57:40|192.81|190.71|192.82|190.72|192.85|190.75|192.8|190.7|14
1653490670000|2022-05-25 14:57:50|192.83|190.73|192.85|190.75|192.95|190.85|192.83|190.73|19
1653490680000|2022-05-25 14:58:00|192.9|190.8|192.79|190.69|192.92|190.82|192.78|190.68|15
1653490690000|2022-05-25 14:58:10|192.8|190.7|192.94|190.84|192.94|190.84|192.79|190.69|25
1653490700000|2022-05-25 14:58:20|192.95|190.85|192.87|190.77|192.95|190.85|192.86|190.76|16
1653490710000|2022-05-25 14:58:30|192.91|190.81|192.82|190.72|192.91|190.81|192.82|190.72|17
1653490720000|2022-05-25 14:58:40|192.83|190.73|192.94|190.84|192.94|190.84|192.82|190.72|20
1653490730000|2022-05-25 14:58:50|192.92|190.82|192.83|190.73|192.92|190.82|192.83|190.73|22
1653490740000|2022-05-25 14:59:00|192.82|190.72|192.75|190.65|192.83|190.73|192.72|190.62|15
1653490750000|2022-05-25 14:59:10|192.77|190.67|192.63|190.53|192.77|190.67|192.63|190.53|16
1653490760000|2022-05-25 14:59:20|192.59|190.49|192.69|190.59|192.69|190.59|192.56|190.46|9
1653490770000|2022-05-25 14:59:30|192.68|190.58|192.83|190.73|192.83|190.73|192.67|190.57|13
1653490780000|2022-05-25 14:59:40|192.81|190.71|192.74|190.64|192.84|190.74|192.74|190.64|14
1653490790000|2022-05-25 14:59:50|192.73|190.63|192.68|190.58|192.77|190.67|192.63|190.53|20
1653490800000|2022-05-25 15:00:00|192.69|190.59|192.54|190.44|192.75|190.65|192.53|190.43|21
1653490810000|2022-05-25 15:00:10|192.53|190.43|192.58|190.48|192.62|190.52|192.44|190.34|15
1653490820000|2022-05-25 15:00:20|192.59|190.49|192.44|190.34|192.59|190.49|192.44|190.34|16
1653490830000|2022-05-25 15:00:30|192.43|190.33|192.42|190.32|192.45|190.35|192.42|190.32|12
1653490840000|2022-05-25 15:00:40|192.43|190.33|192.42|190.32|192.44|190.34|192.41|190.31|10
1653490850000|2022-05-25 15:00:50|192.4|190.3|192.42|190.32|192.44|190.34|192.4|190.3|11
1653490860000|2022-05-25 15:01:00|192.43|190.33|192.57|190.47|192.62|190.52|192.43|190.33|22
1653490870000|2022-05-25 15:01:10|192.53|190.43|192.54|190.44|192.63|190.53|192.52|190.42|12
1653490880000|2022-05-25 15:01:20|192.52|190.42|192.51|190.41|192.53|190.43|192.45|190.35|18
1653490890000|2022-05-25 15:01:30|192.52|190.42|192.67|190.57|192.67|190.57|192.52|190.42|18
1653490900000|2022-05-25 15:01:40|192.66|190.56|192.65|190.55|192.69|190.59|192.64|190.54|19
1653490910000|2022-05-25 15:01:50|192.66|190.56|192.58|190.48|192.68|190.58|192.58|190.48|15
1653490920000|2022-05-25 15:02:00|192.59|190.49|192.57|190.47|192.63|190.53|192.56|190.46|16
1653490930000|2022-05-25 15:02:10|192.58|190.48|192.57|190.47|192.58|190.48|192.55|190.45|5
1653490940000|2022-05-25 15:02:20|192.56|190.46|192.59|190.49|192.59|190.49|192.51|190.41|16
1653490950000|2022-05-25 15:02:30|192.6|190.5|192.56|190.46|192.6|190.5|192.56|190.46|8
1653490960000|2022-05-25 15:02:40|192.57|190.47|192.69|190.59|192.69|190.59|192.57|190.47|16
1653490970000|2022-05-25 15:02:50|192.7|190.6|192.82|190.72|192.82|190.72|192.68|190.58|15
1653490980000|2022-05-25 15:03:00|192.8|190.7|192.79|190.69|192.82|190.72|192.74|190.64|18
1653490990000|2022-05-25 15:03:10|192.78|190.68|192.95|190.85|192.97|190.87|192.77|190.67|17
1653491000000|2022-05-25 15:03:20|192.94|190.84|193.01|190.91|193.01|190.91|192.91|190.81|17
1653491010000|2022-05-25 15:03:30|192.98|190.88|193.02|190.92|193.05|190.95|192.96|190.86|16
1653491020000|2022-05-25 15:03:40|193.01|190.91|193|190.9|193.02|190.92|193|190.9|8
1653491030000|2022-05-25 15:03:50|192.99|190.89|192.88|190.78|192.99|190.89|192.78|190.68|24
1653491040000|2022-05-25 15:04:00|192.87|190.77|192.57|190.47|192.87|190.77|192.56|190.46|22
1653491050000|2022-05-25 15:04:10|192.61|190.51|192.55|190.45|192.62|190.52|192.4|190.3|24
1653491060000|2022-05-25 15:04:20|192.54|190.44|192.41|190.31|192.54|190.44|192.38|190.28|11
1653491070000|2022-05-25 15:04:30|192.42|190.32|192.1|190|192.42|190.32|192.1|190|23
1653491080000|2022-05-25 15:04:40|192.07|189.97|191.86|189.76|192.13|190.03|191.86|189.76|21
1653491090000|2022-05-25 15:04:50|191.87|189.77|191.94|189.84|191.99|189.89|191.73|189.63|26
1653491100000|2022-05-25 15:05:00|191.93|189.83|191.69|189.59|191.97|189.87|191.69|189.59|28
1653491110000|2022-05-25 15:05:10|191.68|189.58|191.6|189.5|191.69|189.59|191.58|189.48|14
1653491120000|2022-05-25 15:05:20|191.61|189.51|191.63|189.53|191.67|189.57|191.61|189.51|13
1653491130000|2022-05-25 15:05:30|191.62|189.52|191.63|189.53|191.64|189.54|191.6|189.5|12
1653491140000|2022-05-25 15:05:40|191.64|189.54|191.71|189.61|191.71|189.61|191.64|189.54|10
1653491150000|2022-05-25 15:05:50|191.7|189.6|191.68|189.58|191.71|189.61|191.65|189.55|12
1653491160000|2022-05-25 15:06:00|191.7|189.6|191.68|189.58|191.71|189.61|191.68|189.58|5
1653491170000|2022-05-25 15:06:10|191.69|189.59|191.7|189.6|191.71|189.61|191.69|189.59|8
1653491180000|2022-05-25 15:06:20|191.71|189.61|191.73|189.63|191.73|189.63|191.71|189.61|2
1653491190000|2022-05-25 15:06:30|191.71|189.61|191.97|189.87|191.97|189.87|191.71|189.61|13
1653491200000|2022-05-25 15:06:40|191.95|189.85|191.87|189.77|191.97|189.87|191.84|189.74|12
1653491210000|2022-05-25 15:06:50|191.86|189.76|191.97|189.87|191.98|189.88|191.85|189.75|13
1653491220000|2022-05-25 15:07:00|191.98|189.88|191.98|189.88|192|189.9|191.9|189.8|13
1653491230000|2022-05-25 15:07:10|191.97|189.87|191.92|189.82|191.97|189.87|191.91|189.81|11
1653491240000|2022-05-25 15:07:20|191.94|189.84|191.92|189.82|191.94|189.84|191.91|189.81|6
1653491250000|2022-05-25 15:07:30|191.91|189.81|191.93|189.83|191.93|189.83|191.88|189.78|8
1653491260000|2022-05-25 15:07:40|191.94|189.84|192.09|189.99|192.1|190|191.92|189.82|15
1653491270000|2022-05-25 15:07:50|192.08|189.98|192.18|190.08|192.2|190.1|192.08|189.98|22
1653491280000|2022-05-25 15:08:00|192.17|190.07|192.12|190.02|192.17|190.07|192.05|189.95|14
1653491290000|2022-05-25 15:08:10|192.13|190.03|192.09|189.99|192.15|190.05|192.08|189.98|14
1653491300000|2022-05-25 15:08:20|192.1|190|192.09|189.99|192.1|190|192.07|189.97|10
1653491310000|2022-05-25 15:08:30|192.08|189.98|191.96|189.86|192.08|189.98|191.95|189.85|13
1653491320000|2022-05-25 15:08:40|191.95|189.85|192.01|189.91|192.01|189.91|191.95|189.85|4
1653491330000|2022-05-25 15:08:50|192.02|189.92|192.04|189.94|192.15|190.05|192.02|189.92|20
1653491340000|2022-05-25 15:09:00|192.05|189.95|192.17|190.07|192.17|190.07|192.04|189.94|17
1653491350000|2022-05-25 15:09:10|192.16|190.06|192.08|189.98|192.17|190.07|192.05|189.95|13
1653491360000|2022-05-25 15:09:20|192.09|189.99|192.05|189.95|192.14|190.04|192.04|189.94|14
1653491370000|2022-05-25 15:09:30|192.06|189.96|192.06|189.96|192.11|190.01|192.05|189.95|16
1653491380000|2022-05-25 15:09:40|192.05|189.95|192.06|189.96|192.13|190.03|192.05|189.95|16
1653491390000|2022-05-25 15:09:50|192.07|189.97|192.05|189.95|192.09|189.99|192.03|189.93|14
1653491400000|2022-05-25 15:10:00|192.03|189.93|192.16|190.06|192.2|190.1|192.02|189.92|16
1653491410000|2022-05-25 15:10:10|192.13|190.03|192.13|190.03|192.15|190.05|192.11|190.01|13
1653491420000|2022-05-25 15:10:20|192.12|190.02|192.03|189.93|192.12|190.02|192.02|189.92|13
1653491430000|2022-05-25 15:10:30|192.02|189.92|191.97|189.87|192.04|189.94|191.94|189.84|8
1653491440000|2022-05-25 15:10:40|192.04|189.94|192|189.9|192.06|189.96|192|189.9|12
1653491450000|2022-05-25 15:10:50|191.99|189.89|192.08|189.98|192.08|189.98|191.99|189.89|11
1653491460000|2022-05-25 15:11:00|192.07|189.97|192.06|189.96|192.1|190|192.06|189.96|8
1653491470000|2022-05-25 15:11:10|192.07|189.97|192.07|189.97|192.09|189.99|192.06|189.96|7
1653491480000|2022-05-25 15:11:20|192.08|189.98|192.14|190.04|192.14|190.04|192.08|189.98|9
1653491490000|2022-05-25 15:11:30|192.15|190.05|192.26|190.16|192.3|190.2|192.15|190.05|15
1653491500000|2022-05-25 15:11:40|192.27|190.17|192.27|190.17|192.28|190.18|192.27|190.17|7
1653491510000|2022-05-25 15:11:50|192.37|190.27|192.33|190.23|192.37|190.27|192.27|190.17|10
1653491520000|2022-05-25 15:12:00|192.32|190.22|192.45|190.35|192.45|190.35|192.32|190.22|15
1653491530000|2022-05-25 15:12:10|192.44|190.34|192.4|190.3|192.46|190.36|192.38|190.28|9
1653491540000|2022-05-25 15:12:20|192.41|190.31|192.43|190.33|192.48|190.38|192.41|190.31|14
1653491550000|2022-05-25 15:12:30|192.44|190.34|192.48|190.38|192.49|190.39|192.42|190.32|12
1653491560000|2022-05-25 15:12:40|192.47|190.37|192.7|190.6|192.7|190.6|192.47|190.37|10
1653491570000|2022-05-25 15:12:50|192.71|190.61|192.59|190.49|192.71|190.61|192.47|190.37|26
1653491580000|2022-05-25 15:13:00|192.6|190.5|192.61|190.51|192.61|190.51|192.55|190.45|14
1653491590000|2022-05-25 15:13:10|192.6|190.5|192.58|190.48|192.63|190.53|192.54|190.44|14
1653491600000|2022-05-25 15:13:20|192.57|190.47|192.53|190.43|192.59|190.49|192.48|190.38|13
1653491610000|2022-05-25 15:13:30|192.54|190.44|192.55|190.45|192.59|190.49|192.53|190.43|14
1653491620000|2022-05-25 15:13:40|192.56|190.46|192.58|190.48|192.6|190.5|192.54|190.44|13
1653491630000|2022-05-25 15:13:50|192.56|190.46|192.6|190.5|192.62|190.52|192.56|190.46|12
1653491640000|2022-05-25 15:14:00|192.59|190.49|192.61|190.51|192.61|190.51|192.55|190.45|12
1653491650000|2022-05-25 15:14:10|192.59|190.49|192.47|190.37|192.6|190.5|192.47|190.37|19
1653491660000|2022-05-25 15:14:20|192.5|190.4|192.49|190.39|192.5|190.4|192.47|190.37|9
1653491670000|2022-05-25 15:14:30|192.5|190.4|192.48|190.38|192.5|190.4|192.42|190.32|14
1653491680000|2022-05-25 15:14:40|192.45|190.35|192.41|190.31|192.45|190.35|192.4|190.3|11
1653491690000|2022-05-25 15:14:50|192.42|190.32|192.49|190.39|192.49|190.39|192.4|190.3|7
1653491700000|2022-05-25 15:15:00|192.5|190.4|192.52|190.42|192.57|190.47|192.48|190.38|20
1653491710000|2022-05-25 15:15:10|192.53|190.43|192.6|190.5|192.61|190.51|192.53|190.43|15
1653491720000|2022-05-25 15:15:20|192.61|190.51|192.7|190.6|192.7|190.6|192.57|190.47|14
1653491730000|2022-05-25 15:15:30|192.71|190.61|192.43|190.33|192.71|190.61|192.42|190.32|18
1653491740000|2022-05-25 15:15:40|192.42|190.32|192.41|190.31|192.45|190.35|192.39|190.29|19
1653491750000|2022-05-25 15:15:50|192.4|190.3|192.59|190.49|192.59|190.49|192.18|190.08|26
1653491760000|2022-05-25 15:16:00|192.62|190.52|192.59|190.49|192.62|190.52|192.55|190.45|16
1653491770000|2022-05-25 15:16:10|192.58|190.48|192.34|190.24|192.58|190.48|192.34|190.24|15
1653491780000|2022-05-25 15:16:20|192.33|190.23|192.26|190.16|192.33|190.23|192.25|190.15|15
1653491790000|2022-05-25 15:16:30|192.25|190.15|192.2|190.1|192.25|190.15|192.19|190.09|5
1653491800000|2022-05-25 15:16:40|192.19|190.09|192.2|190.1|192.2|190.1|192.19|190.09|2
1653491820000|2022-05-25 15:17:00|192.28|190.18|192.27|190.17|192.29|190.19|192.27|190.17|6
1653491830000|2022-05-25 15:17:10|192.28|190.18|192.32|190.22|192.32|190.22|192.28|190.18|5
1653491840000|2022-05-25 15:17:20|192.33|190.23|192.28|190.18|192.33|190.23|192.28|190.18|10
1653491850000|2022-05-25 15:17:30|192.29|190.19|192.29|190.19|192.29|190.19|192.28|190.18|3
1653491860000|2022-05-25 15:17:40|192.28|190.18|192.28|190.18|192.28|190.18|192.28|190.18|1
1653491870000|2022-05-25 15:17:50|192.27|190.17|192.23|190.13|192.27|190.17|192.22|190.12|10
1653491880000|2022-05-25 15:18:00|192.22|190.12|192.19|190.09|192.29|190.19|192.15|190.05|17
1653491890000|2022-05-25 15:18:10|192.2|190.1|192.28|190.18|192.29|190.19|192.2|190.1|8
1653491900000|2022-05-25 15:18:20|192.29|190.19|192.28|190.18|192.33|190.23|192.28|190.18|8
1653491910000|2022-05-25 15:18:30|192.27|190.17|192.21|190.11|192.27|190.17|192.2|190.1|11
1653491920000|2022-05-25 15:18:40|192.23|190.13|192.16|190.06|192.23|190.13|192.16|190.06|6
1653491930000|2022-05-25 15:18:50|192.18|190.08|192.3|190.2|192.3|190.2|192.18|190.08|7
1653491940000|2022-05-25 15:19:00|192.31|190.21|192.36|190.26|192.37|190.27|192.25|190.15|14
1653491950000|2022-05-25 15:19:10|192.35|190.25|192.36|190.26|192.36|190.26|192.2|190.1|20
1653491960000|2022-05-25 15:19:20|192.37|190.27|192.31|190.21|192.38|190.28|192.3|190.2|15
1653491970000|2022-05-25 15:19:30|192.32|190.22|192.1|190|192.37|190.27|192.06|189.96|10
1653491980000|2022-05-25 15:19:40|192.11|190.01|192.07|189.97|192.11|190.01|192.04|189.94|11
1653491990000|2022-05-25 15:19:50|192.06|189.96|192.07|189.97|192.08|189.98|192.03|189.93|17
1653492000000|2022-05-25 15:20:00|192.06|189.96|192|189.9|192.06|189.96|191.96|189.86|15
1653492010000|2022-05-25 15:20:10|191.99|189.89|191.98|189.88|192.06|189.96|191.97|189.87|16
1653492020000|2022-05-25 15:20:20|191.99|189.89|191.97|189.87|192|189.9|191.96|189.86|8
1653492030000|2022-05-25 15:20:30|191.98|189.88|191.92|189.82|191.99|189.89|191.91|189.81|7
1653492040000|2022-05-25 15:20:40|191.93|189.83|191.87|189.77|191.96|189.86|191.84|189.74|17
1653492050000|2022-05-25 15:20:50|191.86|189.76|191.7|189.6|191.86|189.76|191.7|189.6|13
1653492060000|2022-05-25 15:21:00|191.69|189.59|191.86|189.76|191.96|189.86|191.6|189.5|20
1653492070000|2022-05-25 15:21:10|191.89|189.79|191.9|189.8|191.93|189.83|191.85|189.75|16
1653492080000|2022-05-25 15:21:20|191.89|189.79|191.89|189.79|191.91|189.81|191.83|189.73|16
1653492090000|2022-05-25 15:21:30|191.9|189.8|191.94|189.84|191.94|189.84|191.86|189.76|12
1653492100000|2022-05-25 15:21:40|191.95|189.85|191.94|189.84|191.96|189.86|191.92|189.82|9
1653492110000|2022-05-25 15:21:50|191.95|189.85|191.94|189.84|191.96|189.86|191.94|189.84|12
1653492120000|2022-05-25 15:22:00|191.95|189.85|192.02|189.92|192.02|189.92|191.95|189.85|18
1653492130000|2022-05-25 15:22:10|192.03|189.93|192.18|190.08|192.18|190.08|192.03|189.93|15
1653492140000|2022-05-25 15:22:20|192.16|190.06|192.11|190.01|192.16|190.06|192.1|190|8
1653492150000|2022-05-25 15:22:30|192.12|190.02|192.11|190.01|192.12|190.02|192.1|190|10
1653492160000|2022-05-25 15:22:40|192.12|190.02|192.2|190.1|192.2|190.1|192.12|190.02|4
1653492170000|2022-05-25 15:22:50|192.19|190.09|192.2|190.1|192.2|190.1|192.19|190.09|2
1653492180000|2022-05-25 15:23:00|192.19|190.09|192.21|190.11|192.21|190.11|192.18|190.08|5
1653492190000|2022-05-25 15:23:10|192.2|190.1|192.21|190.11|192.21|190.11|192.2|190.1|2
1653492200000|2022-05-25 15:23:20|192.22|190.12|192.08|189.98|192.24|190.14|192.08|189.98|15
1653492210000|2022-05-25 15:23:30|192.09|189.99|192.16|190.06|192.17|190.07|192.09|189.99|8
1653492220000|2022-05-25 15:23:40|192.15|190.05|192.14|190.04|192.15|190.05|192.13|190.03|5
1653492230000|2022-05-25 15:23:50|192.13|190.03|192.13|190.03|192.14|190.04|192.13|190.03|3
1653492240000|2022-05-25 15:24:00|192.14|190.04|192.08|189.98|192.14|190.04|192.07|189.97|4
1653492250000|2022-05-25 15:24:10|192.07|189.97|192.08|189.98|192.09|189.99|192.07|189.97|8
1653492260000|2022-05-25 15:24:20|192.09|189.99|192.08|189.98|192.09|189.99|192.08|189.98|4
1653492270000|2022-05-25 15:24:30|192.09|189.99|192.16|190.06|192.17|190.07|192.08|189.98|14
1653492280000|2022-05-25 15:24:40|192.15|190.05|192.1|190|192.17|190.07|192.09|189.99|10
1653492290000|2022-05-25 15:24:50|192.09|189.99|192.11|190.01|192.11|190.01|192.08|189.98|9
1653492300000|2022-05-25 15:25:00|192.12|190.02|192.12|190.02|192.12|190.02|192.11|190.01|9
1653492310000|2022-05-25 15:25:10|192.13|190.03|192.03|189.93|192.13|190.03|192.03|189.93|12
1653492320000|2022-05-25 15:25:20|192.04|189.94|192|189.9|192.04|189.94|192|189.9|6
1653492330000|2022-05-25 15:25:30|192.01|189.91|191.99|189.89|192.04|189.94|191.99|189.89|11
1653492340000|2022-05-25 15:25:40|192|189.9|192.06|189.96|192.21|190.11|191.96|189.86|17
1653492350000|2022-05-25 15:25:50|192.07|189.97|192.16|190.06|192.2|190.1|192.07|189.97|19
1653492360000|2022-05-25 15:26:00|192.17|190.07|192.17|190.07|192.17|190.07|192.14|190.04|9
1653492370000|2022-05-25 15:26:10|192.18|190.08|192.28|190.18|192.31|190.21|192.18|190.08|12
1653492380000|2022-05-25 15:26:20|192.29|190.19|192.27|190.17|192.3|190.2|192.25|190.15|12
1653492390000|2022-05-25 15:26:30|192.28|190.18|192.35|190.25|192.41|190.31|192.26|190.16|19
1653492400000|2022-05-25 15:26:40|192.36|190.26|192.28|190.18|192.36|190.26|192.28|190.18|12
1653492410000|2022-05-25 15:26:50|192.29|190.19|192.34|190.24|192.35|190.25|192.29|190.19|11
1653492420000|2022-05-25 15:27:00|192.35|190.25|192.36|190.26|192.37|190.27|192.33|190.23|10
1653492430000|2022-05-25 15:27:10|192.37|190.27|192.36|190.26|192.37|190.27|192.35|190.25|3
1653492440000|2022-05-25 15:27:20|192.35|190.25|192.34|190.24|192.37|190.27|192.33|190.23|10
1653492450000|2022-05-25 15:27:30|192.32|190.22|192.36|190.26|192.39|190.29|192.32|190.22|15
1653492460000|2022-05-25 15:27:40|192.37|190.27|192.25|190.15|192.39|190.29|192.25|190.15|11
1653492470000|2022-05-25 15:27:50|192.26|190.16|192.27|190.17|192.33|190.23|192.26|190.16|15
1653492480000|2022-05-25 15:28:00|192.28|190.18|192.29|190.19|192.32|190.22|192.23|190.13|17
1653492490000|2022-05-25 15:28:10|192.28|190.18|192.2|190.1|192.3|190.2|192.18|190.08|18
1653492500000|2022-05-25 15:28:20|192.21|190.11|192.24|190.14|192.25|190.15|192.2|190.1|9
1653492510000|2022-05-25 15:28:30|192.2|190.1|192.31|190.21|192.31|190.21|192.2|190.1|9
1653492520000|2022-05-25 15:28:40|192.3|190.2|192.27|190.17|192.31|190.21|192.26|190.16|13
1653492530000|2022-05-25 15:28:50|192.26|190.16|192.28|190.18|192.29|190.19|192.26|190.16|10
1653492540000|2022-05-25 15:29:00|192.29|190.19|192.24|190.14|192.29|190.19|192.24|190.14|15
1653492550000|2022-05-25 15:29:10|192.25|190.15|192.17|190.07|192.25|190.15|192.14|190.04|18
1653492560000|2022-05-25 15:29:20|192.16|190.06|192.11|190.01|192.18|190.08|192.11|190.01|15
1653492570000|2022-05-25 15:29:30|192.12|190.02|192.14|190.04|192.14|190.04|192.11|190.01|4
1653492580000|2022-05-25 15:29:40|192.16|190.06|192.17|190.07|192.18|190.08|192.15|190.05|12
1653492590000|2022-05-25 15:29:50|192.13|190.03|192.11|190.01|192.13|190.03|192.07|189.97|10
1653492600000|2022-05-25 15:30:00|192.12|190.02|191.94|189.84|192.13|190.03|191.93|189.83|17
1653492610000|2022-05-25 15:30:10|191.92|189.82|192.14|190.04|192.14|190.04|191.87|189.77|15
1653492620000|2022-05-25 15:30:20|192.12|190.02|192.09|189.99|192.14|190.04|192.09|189.99|16
1653492630000|2022-05-25 15:30:30|192.11|190.01|192.11|190.01|192.15|190.05|192.07|189.97|15
1653492640000|2022-05-25 15:30:40|192.1|190|192.1|190|192.13|190.03|192.1|190|11
1653492650000|2022-05-25 15:30:50|192.11|190.01|192.22|190.12|192.22|190.12|192.11|190.01|11
1653492660000|2022-05-25 15:31:00|192.18|190.08|192.09|189.99|192.18|190.08|192.05|189.95|14
1653492670000|2022-05-25 15:31:10|192.08|189.98|192.08|189.98|192.08|189.98|192.01|189.91|13
1653492680000|2022-05-25 15:31:20|192.09|189.99|192.08|189.98|192.1|190|192.06|189.96|15
1653492690000|2022-05-25 15:31:30|192.09|189.99|192.15|190.05|192.17|190.07|192.09|189.99|11
1653492700000|2022-05-25 15:31:40|192.13|190.03|192.18|190.08|192.19|190.09|192.1|190|15
1653492710000|2022-05-25 15:31:50|192.19|190.09|192.18|190.08|192.22|190.12|192.16|190.06|13
1653492720000|2022-05-25 15:32:00|192.19|190.09|192.24|190.14|192.24|190.14|192.17|190.07|12
1653492730000|2022-05-25 15:32:10|192.25|190.15|192.23|190.13|192.25|190.15|192.22|190.12|6
1653492740000|2022-05-25 15:32:20|192.22|190.12|192.24|190.14|192.24|190.14|192.2|190.1|7
1653492750000|2022-05-25 15:32:30|192.23|190.13|192.23|190.13|192.24|190.14|192.22|190.12|9
1653492760000|2022-05-25 15:32:40|192.22|190.12|192.22|190.12|192.25|190.15|192.22|190.12|6
1653492770000|2022-05-25 15:32:50|192.23|190.13|192.04|189.94|192.24|190.14|192.04|189.94|17
1653492780000|2022-05-25 15:33:00|192.08|189.98|192.05|189.95|192.09|189.99|192.02|189.92|19
1653492790000|2022-05-25 15:33:10|192.06|189.96|192.09|189.99|192.15|190.05|192.05|189.95|20
1653492800000|2022-05-25 15:33:20|192.08|189.98|192.05|189.95|192.11|190.01|192.05|189.95|10
1653492810000|2022-05-25 15:33:30|191.99|189.89|191.99|189.89|192.06|189.96|191.96|189.86|20
1653492820000|2022-05-25 15:33:40|191.98|189.88|192.01|189.91|192.01|189.91|191.94|189.84|11
1653492830000|2022-05-25 15:33:50|192.02|189.92|191.86|189.76|192.07|189.97|191.86|189.76|20
1653492840000|2022-05-25 15:34:00|191.84|189.74|191.72|189.62|191.84|189.74|191.72|189.62|15
1653492850000|2022-05-25 15:34:10|191.7|189.6|191.66|189.56|191.7|189.6|191.66|189.56|3
1653492860000|2022-05-25 15:34:20|191.64|189.54|191.66|189.56|191.66|189.56|191.64|189.54|3
1653492870000|2022-05-25 15:34:30|191.71|189.61|191.66|189.56|191.72|189.62|191.64|189.54|14
1653492880000|2022-05-25 15:34:40|191.65|189.55|191.64|189.54|191.67|189.57|191.64|189.54|10
1653492890000|2022-05-25 15:34:50|191.63|189.53|191.45|189.35|191.63|189.53|191.45|189.35|14
1653492900000|2022-05-25 15:35:00|191.44|189.34|191.58|189.48|191.66|189.56|191.42|189.32|17
1653492910000|2022-05-25 15:35:10|191.55|189.45|191.57|189.47|191.59|189.49|191.55|189.45|13
1653492920000|2022-05-25 15:35:20|191.56|189.46|191.56|189.46|191.58|189.48|191.56|189.46|5
1653492930000|2022-05-25 15:35:30|191.55|189.45|191.46|189.36|191.55|189.45|191.46|189.36|18
1653492940000|2022-05-25 15:35:40|191.47|189.37|191.34|189.24|191.48|189.38|191.31|189.21|26
1653492950000|2022-05-25 15:35:50|191.33|189.23|191.18|189.08|191.33|189.23|191.14|189.04|18
1653492960000|2022-05-25 15:36:00|191.2|189.1|191.31|189.21|191.31|189.21|191.19|189.09|20
1653492970000|2022-05-25 15:36:10|191.29|189.19|191.23|189.13|191.31|189.21|191.22|189.12|21
1653492980000|2022-05-25 15:36:20|191.24|189.14|191.13|189.03|191.24|189.14|191.12|189.02|20
1653492990000|2022-05-25 15:36:30|191.04|188.94|191.18|189.08|191.21|189.11|191.04|188.94|25
1653493000000|2022-05-25 15:36:40|191.17|189.07|191.26|189.16|191.28|189.18|191.16|189.06|22
1653493010000|2022-05-25 15:36:50|191.24|189.14|191.5|189.4|191.57|189.47|191.19|189.09|22
1653493020000|2022-05-25 15:37:00|191.53|189.43|191.58|189.48|191.58|189.48|191.48|189.38|22
1653493030000|2022-05-25 15:37:10|191.59|189.49|191.65|189.55|191.69|189.59|191.57|189.47|17
1653493040000|2022-05-25 15:37:20|191.66|189.56|191.65|189.55|191.68|189.58|191.63|189.53|14
1653493050000|2022-05-25 15:37:30|191.62|189.52|191.75|189.65|191.78|189.68|191.6|189.5|11
1653493060000|2022-05-25 15:37:40|191.77|189.67|191.73|189.63|191.78|189.68|191.71|189.61|12
1653493070000|2022-05-25 15:37:50|191.74|189.64|191.63|189.53|191.74|189.64|191.63|189.53|15
1653493080000|2022-05-25 15:38:00|191.62|189.52|191.63|189.53|191.66|189.56|191.61|189.51|13
1653493090000|2022-05-25 15:38:10|191.65|189.55|191.7|189.6|191.71|189.61|191.64|189.54|13
1653493100000|2022-05-25 15:38:20|191.68|189.58|191.65|189.55|191.68|189.58|191.6|189.5|16
1653493110000|2022-05-25 15:38:30|191.66|189.56|191.66|189.56|191.67|189.57|191.64|189.54|7
1653493120000|2022-05-25 15:38:40|191.67|189.57|191.66|189.56|191.68|189.58|191.65|189.55|4
1653493130000|2022-05-25 15:38:50|191.67|189.57|191.76|189.66|191.77|189.67|191.65|189.55|15
1653493140000|2022-05-25 15:39:00|191.78|189.68|191.75|189.65|191.83|189.73|191.74|189.64|13
1653493150000|2022-05-25 15:39:10|191.74|189.64|191.83|189.73|191.85|189.75|191.72|189.62|13
1653493160000|2022-05-25 15:39:20|191.82|189.72|191.83|189.73|191.83|189.73|191.8|189.7|7
1653493170000|2022-05-25 15:39:30|191.85|189.75|191.89|189.79|191.9|189.8|191.85|189.75|17
1653493180000|2022-05-25 15:39:40|191.91|189.81|191.86|189.76|191.91|189.81|191.86|189.76|4
1653493190000|2022-05-25 15:39:50|191.85|189.75|191.87|189.77|191.9|189.8|191.85|189.75|13
1653493200000|2022-05-25 15:40:00|191.86|189.76|191.87|189.77|191.93|189.83|191.86|189.76|18
1653493210000|2022-05-25 15:40:10|191.86|189.76|191.91|189.81|191.92|189.82|191.86|189.76|11
1653493220000|2022-05-25 15:40:20|191.93|189.83|191.89|189.79|191.93|189.83|191.89|189.79|10
1653493230000|2022-05-25 15:40:30|191.88|189.78|191.88|189.78|191.88|189.78|191.86|189.76|7
1653493250000|2022-05-25 15:40:50|191.9|189.8|192|189.9|192|189.9|191.89|189.79|15
1653493260000|2022-05-25 15:41:00|192.01|189.91|191.99|189.89|192.02|189.92|191.98|189.88|10
1653493270000|2022-05-25 15:41:10|191.96|189.86|191.97|189.87|191.98|189.88|191.95|189.85|11
1653493280000|2022-05-25 15:41:20|191.95|189.85|191.93|189.83|191.98|189.88|191.92|189.82|12
1653493290000|2022-05-25 15:41:30|191.95|189.85|191.97|189.87|191.97|189.87|191.94|189.84|7
1653493300000|2022-05-25 15:41:40|191.98|189.88|191.99|189.89|191.99|189.89|191.96|189.86|6
1653493310000|2022-05-25 15:41:50|191.97|189.87|191.92|189.82|191.97|189.87|191.91|189.81|10
1653493320000|2022-05-25 15:42:00|191.91|189.81|191.88|189.78|191.92|189.82|191.86|189.76|14
1653493330000|2022-05-25 15:42:10|191.89|189.79|191.56|189.46|191.93|189.83|191.55|189.45|12
1653493340000|2022-05-25 15:42:20|191.52|189.42|191.61|189.51|191.62|189.52|191.48|189.38|15
1653493350000|2022-05-25 15:42:30|191.59|189.49|191.58|189.48|191.63|189.53|191.57|189.47|22
1653493360000|2022-05-25 15:42:40|191.59|189.49|191.68|189.58|191.69|189.59|191.59|189.49|18
1653493370000|2022-05-25 15:42:50|191.69|189.59|191.69|189.59|191.7|189.6|191.68|189.58|6
1653493380000|2022-05-25 15:43:00|191.68|189.58|191.69|189.59|191.71|189.61|191.63|189.53|10
1653493390000|2022-05-25 15:43:10|191.7|189.6|191.62|189.52|191.7|189.6|191.61|189.51|9
1653493400000|2022-05-25 15:43:20|191.61|189.51|191.61|189.51|191.62|189.52|191.61|189.51|7
1653493410000|2022-05-25 15:43:30|191.6|189.5|191.66|189.56|191.66|189.56|191.59|189.49|9
1653493420000|2022-05-25 15:43:40|191.67|189.57|191.7|189.6|191.73|189.63|191.67|189.57|14
1653493430000|2022-05-25 15:43:50|191.67|189.57|191.69|189.59|191.69|189.59|191.64|189.54|9
1653493440000|2022-05-25 15:44:00|191.71|189.61|191.89|189.79|191.96|189.86|191.71|189.61|19
1653493450000|2022-05-25 15:44:10|191.9|189.8|191.92|189.82|191.93|189.83|191.89|189.79|10
1653493460000|2022-05-25 15:44:20|191.87|189.77|191.8|189.7|191.9|189.8|191.79|189.69|13
1653493470000|2022-05-25 15:44:30|191.78|189.68|191.7|189.6|191.78|189.68|191.68|189.58|19
1653493480000|2022-05-25 15:44:40|191.69|189.59|191.67|189.57|191.69|189.59|191.66|189.56|13
1653493490000|2022-05-25 15:44:50|191.66|189.56|191.7|189.6|191.73|189.63|191.66|189.56|8
1653493500000|2022-05-25 15:45:00|191.69|189.59|191.76|189.66|191.8|189.7|191.63|189.53|20
1653493510000|2022-05-25 15:45:10|191.77|189.67|191.61|189.51|191.89|189.79|191.61|189.51|24
1653493520000|2022-05-25 15:45:20|191.62|189.52|191.58|189.48|191.62|189.52|191.58|189.48|17
1653493530000|2022-05-25 15:45:30|191.59|189.49|191.6|189.5|191.63|189.53|191.55|189.45|15
1653493540000|2022-05-25 15:45:40|191.59|189.49|191.64|189.54|191.64|189.54|191.59|189.49|7
1653493550000|2022-05-25 15:45:50|191.63|189.53|191.61|189.51|191.63|189.53|191.48|189.38|14
1653493560000|2022-05-25 15:46:00|191.6|189.5|191.61|189.51|191.62|189.52|191.59|189.49|7
1653493570000|2022-05-25 15:46:10|191.62|189.52|191.63|189.53|191.69|189.59|191.62|189.52|12
1653493580000|2022-05-25 15:46:20|191.64|189.54|191.64|189.54|191.65|189.55|191.63|189.53|7
1653493590000|2022-05-25 15:46:30|191.63|189.53|191.6|189.5|191.63|189.53|191.6|189.5|3
1653493600000|2022-05-25 15:46:40|191.61|189.51|191.61|189.51|191.61|189.51|191.6|189.5|3
1653493610000|2022-05-25 15:46:50|191.6|189.5|191.4|189.3|191.6|189.5|191.39|189.29|13
1653493620000|2022-05-25 15:47:00|191.39|189.29|191.41|189.31|191.41|189.31|191.38|189.28|8
1653493630000|2022-05-25 15:47:10|191.42|189.32|191.41|189.31|191.43|189.33|191.41|189.31|3
1653493640000|2022-05-25 15:47:20|191.43|189.33|191.44|189.34|191.44|189.34|191.43|189.33|4
1653493650000|2022-05-25 15:47:30|191.43|189.33|191.54|189.44|191.55|189.45|191.42|189.32|13
1653493660000|2022-05-25 15:47:40|191.53|189.43|191.52|189.42|191.53|189.43|191.51|189.41|3
1653493670000|2022-05-25 15:47:50|191.53|189.43|191.34|189.24|191.58|189.48|191.34|189.24|16
1653493680000|2022-05-25 15:48:00|191.33|189.23|191.31|189.21|191.42|189.32|191.31|189.21|19
1653493690000|2022-05-25 15:48:10|191.3|189.2|191.33|189.23|191.33|189.23|191.27|189.17|9
1653493700000|2022-05-25 15:48:20|191.35|189.25|191.4|189.3|191.41|189.31|191.35|189.25|8
1653493710000|2022-05-25 15:48:30|191.38|189.28|191.41|189.31|191.43|189.33|191.38|189.28|9
1653493720000|2022-05-25 15:48:40|191.42|189.32|191.44|189.34|191.44|189.34|191.4|189.3|10
1653493730000|2022-05-25 15:48:50|191.42|189.32|191.43|189.33|191.44|189.34|191.39|189.29|13
1653493740000|2022-05-25 15:49:00|191.42|189.32|191.42|189.32|191.43|189.33|191.4|189.3|7
1653493750000|2022-05-25 15:49:10|191.43|189.33|191.39|189.29|191.46|189.36|191.38|189.28|21
1653493760000|2022-05-25 15:49:20|191.41|189.31|191.41|189.31|191.43|189.33|191.4|189.3|6
1653493770000|2022-05-25 15:49:30|191.4|189.3|191.36|189.26|191.4|189.3|191.34|189.24|6
1653493780000|2022-05-25 15:49:40|191.37|189.27|191.36|189.26|191.38|189.28|191.35|189.25|7
1653493790000|2022-05-25 15:49:50|191.35|189.25|191.34|189.24|191.35|189.25|191.33|189.23|8
1653493800000|2022-05-25 15:50:00|191.33|189.23|191.25|189.15|191.33|189.23|191.23|189.13|11
1653493810000|2022-05-25 15:50:10|191.23|189.13|191.12|189.02|191.23|189.13|191.12|189.02|9
1653493820000|2022-05-25 15:50:20|191.13|189.03|191.02|188.92|191.13|189.03|191.02|188.92|4
1653493830000|2022-05-25 15:50:30|191.03|188.93|191.03|188.93|191.05|188.95|191.02|188.92|10
1653493840000|2022-05-25 15:50:40|191.04|188.94|191.05|188.95|191.08|188.98|191.04|188.94|7
1653493850000|2022-05-25 15:50:50|191.06|188.96|190.94|188.84|191.1|189|190.94|188.84|13
1653493860000|2022-05-25 15:51:00|190.95|188.85|191.37|189.27|191.37|189.27|190.92|188.82|28
1653493870000|2022-05-25 15:51:10|191.38|189.28|192.21|190.11|192.21|190.11|191.38|189.28|25
1653493880000|2022-05-25 15:51:20|192.11|190.01|192.05|189.95|192.36|190.26|192.04|189.94|28
1653493890000|2022-05-25 15:51:30|192.07|189.97|191.69|189.59|192.07|189.97|191.55|189.45|30
1653493900000|2022-05-25 15:51:40|191.7|189.6|192.11|190.01|192.11|190.01|191.7|189.6|26
1653493910000|2022-05-25 15:51:50|192.1|190|192.15|190.05|192.22|190.12|192.01|189.91|19
1653493920000|2022-05-25 15:52:00|192.14|190.04|191.94|189.84|192.23|190.13|191.94|189.84|25
1653493930000|2022-05-25 15:52:10|191.95|189.85|191.63|189.53|191.95|189.85|191.63|189.53|21
1653493940000|2022-05-25 15:52:20|191.64|189.54|191.72|189.62|191.73|189.63|191.63|189.53|19
1653493950000|2022-05-25 15:52:30|191.7|189.6|191.93|189.83|191.93|189.83|191.63|189.53|20
1653493960000|2022-05-25 15:52:40|191.95|189.85|191.87|189.77|191.96|189.86|191.83|189.73|15
1653493970000|2022-05-25 15:52:50|191.88|189.78|191.83|189.73|191.89|189.79|191.83|189.73|10
1653493980000|2022-05-25 15:53:00|191.8|189.7|191.91|189.81|191.91|189.81|191.78|189.68|15
1653493990000|2022-05-25 15:53:10|191.9|189.8|191.82|189.72|191.9|189.8|191.8|189.7|14
1653494000000|2022-05-25 15:53:20|191.81|189.71|191.78|189.68|191.81|189.71|191.77|189.67|5
1653494010000|2022-05-25 15:53:30|191.79|189.69|191.81|189.71|191.83|189.73|191.79|189.69|8
1653494020000|2022-05-25 15:53:40|191.8|189.7|191.82|189.72|191.82|189.72|191.79|189.69|11
1653494030000|2022-05-25 15:53:50|191.81|189.71|191.79|189.69|191.81|189.71|191.79|189.69|2
1653494040000|2022-05-25 15:54:00|191.8|189.7|191.82|189.72|191.83|189.73|191.78|189.68|14
1653494050000|2022-05-25 15:54:10|191.83|189.73|191.83|189.73|191.86|189.76|191.81|189.71|13
1653494060000|2022-05-25 15:54:20|191.82|189.72|191.8|189.7|191.84|189.74|191.8|189.7|8
1653494070000|2022-05-25 15:54:30|191.81|189.71|191.79|189.69|191.81|189.71|191.79|189.69|12
1653494080000|2022-05-25 15:54:40|191.78|189.68|191.82|189.72|191.82|189.72|191.78|189.68|7
1653494090000|2022-05-25 15:54:50|191.81|189.71|191.8|189.7|191.81|189.71|191.79|189.69|6
1653494100000|2022-05-25 15:55:00|191.79|189.69|191.9|189.8|191.9|189.8|191.79|189.69|12
1653494110000|2022-05-25 15:55:10|191.89|189.79|191.89|189.79|191.89|189.79|191.8|189.7|11
1653494120000|2022-05-25 15:55:20|191.9|189.8|191.86|189.76|191.91|189.81|191.83|189.73|12
1653494130000|2022-05-25 15:55:30|191.87|189.77|191.88|189.78|191.88|189.78|191.85|189.75|8
1653494150000|2022-05-25 15:55:50|191.87|189.77|191.78|189.68|191.87|189.77|191.78|189.68|14
1653494160000|2022-05-25 15:56:00|191.79|189.69|191.85|189.75|191.85|189.75|191.78|189.68|7
1653494170000|2022-05-25 15:56:10|191.86|189.76|191.91|189.81|191.91|189.81|191.86|189.76|7
1653494180000|2022-05-25 15:56:20|191.9|189.8|191.9|189.8|191.9|189.8|191.89|189.79|3
1653494190000|2022-05-25 15:56:30|191.91|189.81|192|189.9|192|189.9|191.91|189.81|7
1653494200000|2022-05-25 15:56:40|191.98|189.88|191.96|189.86|191.98|189.88|191.95|189.85|9
1653494210000|2022-05-25 15:56:50|191.97|189.87|192.05|189.95|192.05|189.95|191.97|189.87|8
1653494220000|2022-05-25 15:57:00|192.04|189.94|192.03|189.93|192.04|189.94|192.03|189.93|2
1653494230000|2022-05-25 15:57:10|192.04|189.94|192.05|189.95|192.05|189.95|192.04|189.94|2
1653494240000|2022-05-25 15:57:20|192.04|189.94|192.05|189.95|192.05|189.95|192.02|189.92|7
1653494250000|2022-05-25 15:57:30|192.06|189.96|192.11|190.01|192.11|190.01|192.06|189.96|5
1653494260000|2022-05-25 15:57:40|192.1|190|192.12|190.02|192.13|190.03|192.09|189.99|7
1653494270000|2022-05-25 15:57:50|192.13|190.03|192.15|190.05|192.15|190.05|192.12|190.02|9
1653494280000|2022-05-25 15:58:00|192.16|190.06|192.2|190.1|192.2|190.1|192.15|190.05|8
1653494290000|2022-05-25 15:58:10|192.21|190.11|192.2|190.1|192.21|190.11|192.18|190.08|6
1653494300000|2022-05-25 15:58:20|192.21|190.11|192.22|190.12|192.24|190.14|192.18|190.08|15
1653494310000|2022-05-25 15:58:30|192.23|190.13|192.22|190.12|192.23|190.13|192.22|190.12|2
1653494320000|2022-05-25 15:58:40|192.23|190.13|192.21|190.11|192.24|190.14|192.19|190.09|11
1653494330000|2022-05-25 15:58:50|192.2|190.1|192.19|190.09|192.21|190.11|192.18|190.08|11
1653494340000|2022-05-25 15:59:00|192.16|190.06|192.04|189.94|192.16|190.06|192.03|189.93|10
1653494350000|2022-05-25 15:59:10|192.05|189.95|192.15|190.05|192.16|190.06|192.05|189.95|8
1653494360000|2022-05-25 15:59:20|192.12|190.02|192.11|190.01|192.13|190.03|192.11|190.01|8
1653494370000|2022-05-25 15:59:30|192.1|190|192.07|189.97|192.11|190.01|192.07|189.97|6
1653494380000|2022-05-25 15:59:40|192.08|189.98|191.98|189.88|192.09|189.99|191.98|189.88|4
1653494390000|2022-05-25 15:59:50|191.99|189.89|192.01|189.91|192.01|189.91|191.98|189.88|9
1653494400000|2022-05-25 16:00:00|192|189.9|192|189.9|192.02|189.92|191.99|189.89|8
1653494410000|2022-05-25 16:00:10|192.02|189.92|192|189.9|192.02|189.92|191.99|189.89|9
1653494420000|2022-05-25 16:00:20|191.99|189.89|191.92|189.82|191.99|189.89|191.82|189.72|16
1653494430000|2022-05-25 16:00:30|191.93|189.83|191.98|189.88|192.11|190.01|191.93|189.83|19
1653494440000|2022-05-25 16:00:40|192|189.9|191.84|189.74|192|189.9|191.84|189.74|20
1653494450000|2022-05-25 16:00:50|191.83|189.73|191.82|189.72|191.84|189.74|191.82|189.72|12
1653494460000|2022-05-25 16:01:00|191.83|189.73|191.87|189.77|191.91|189.81|191.82|189.72|11
1653494470000|2022-05-25 16:01:10|191.88|189.78|191.81|189.71|191.88|189.78|191.81|189.71|15
1653494480000|2022-05-25 16:01:20|191.8|189.7|191.84|189.74|191.84|189.74|191.73|189.63|14
1653494490000|2022-05-25 16:01:30|191.87|189.77|191.83|189.73|191.87|189.77|191.82|189.72|10
1653494500000|2022-05-25 16:01:40|191.84|189.74|191.97|189.87|191.98|189.88|191.83|189.73|9
1653494510000|2022-05-25 16:01:50|191.95|189.85|191.93|189.83|191.96|189.86|191.91|189.81|14
1653494520000|2022-05-25 16:02:00|191.94|189.84|192.04|189.94|192.1|190|191.94|189.84|15
1653494530000|2022-05-25 16:02:10|192.03|189.93|192.16|190.06|192.17|190.07|192.03|189.93|11
1653494540000|2022-05-25 16:02:20|192.17|190.07|192.27|190.17|192.28|190.18|192.17|190.07|10
1653494550000|2022-05-25 16:02:30|192.25|190.15|192.22|190.12|192.28|190.18|192.18|190.08|10
1653494560000|2022-05-25 16:02:40|192.23|190.13|192.26|190.16|192.29|190.19|192.23|190.13|7
1653494570000|2022-05-25 16:02:50|192.27|190.17|192.26|190.16|192.28|190.18|192.25|190.15|8
1653494580000|2022-05-25 16:03:00|192.28|190.18|192.28|190.18|192.28|190.18|192.22|190.12|20
1653494590000|2022-05-25 16:03:10|192.29|190.19|192.17|190.07|192.29|190.19|192.16|190.06|12
1653494600000|2022-05-25 16:03:20|192.18|190.08|192.11|190.01|192.18|190.08|192.1|190|9
1653494610000|2022-05-25 16:03:30|192.08|189.98|192.02|189.92|192.1|190|192.02|189.92|14
1653494620000|2022-05-25 16:03:40|192.03|189.93|191.94|189.84|192.04|189.94|191.93|189.83|8
1653494630000|2022-05-25 16:03:50|191.93|189.83|192.02|189.92|192.09|189.99|191.93|189.83|15
1653494640000|2022-05-25 16:04:00|192.04|189.94|191.89|189.79|192.07|189.97|191.88|189.78|10
1653494650000|2022-05-25 16:04:10|191.9|189.8|191.88|189.78|191.9|189.8|191.82|189.72|10
1653494660000|2022-05-25 16:04:20|191.89|189.79|191.86|189.76|191.89|189.79|191.85|189.75|7
1653494670000|2022-05-25 16:04:30|191.83|189.73|191.81|189.71|191.83|189.73|191.79|189.69|4
1653494680000|2022-05-25 16:04:40|191.8|189.7|191.82|189.72|191.83|189.73|191.8|189.7|4
1653494690000|2022-05-25 16:04:50|191.83|189.73|191.83|189.73|191.84|189.74|191.81|189.71|13
1653494700000|2022-05-25 16:05:00|191.82|189.72|191.83|189.73|191.85|189.75|191.81|189.71|10
1653494710000|2022-05-25 16:05:10|191.84|189.74|191.82|189.72|191.84|189.74|191.81|189.71|5
1653494720000|2022-05-25 16:05:20|191.83|189.73|191.88|189.78|191.89|189.79|191.83|189.73|7
1653494730000|2022-05-25 16:05:30|191.89|189.79|191.97|189.87|192|189.9|191.89|189.79|11
1653494740000|2022-05-25 16:05:40|192|189.9|191.84|189.74|192|189.9|191.83|189.73|14
1653494750000|2022-05-25 16:05:50|191.88|189.78|191.82|189.72|191.88|189.78|191.82|189.72|4
1653494760000|2022-05-25 16:06:00|191.86|189.76|191.9|189.8|191.99|189.89|191.86|189.76|14
1653494770000|2022-05-25 16:06:10|191.91|189.81|191.81|189.71|191.91|189.81|191.81|189.71|9
1653494780000|2022-05-25 16:06:20|191.8|189.7|191.81|189.71|191.82|189.72|191.8|189.7|8
1653494790000|2022-05-25 16:06:30|191.83|189.73|191.87|189.77|191.87|189.77|191.82|189.72|7
1653494800000|2022-05-25 16:06:40|191.86|189.76|191.84|189.74|191.87|189.77|191.84|189.74|5
1653494810000|2022-05-25 16:06:50|191.83|189.73|191.72|189.62|191.83|189.73|191.72|189.62|5
1653494820000|2022-05-25 16:07:00|191.71|189.61|191.8|189.7|191.82|189.72|191.71|189.61|6
1653494830000|2022-05-25 16:07:10|191.81|189.71|191.81|189.71|191.83|189.73|191.79|189.69|8
1653494840000|2022-05-25 16:07:20|191.8|189.7|191.71|189.61|191.8|189.7|191.7|189.6|11
1653494860000|2022-05-25 16:07:40|191.72|189.62|191.83|189.73|191.83|189.73|191.72|189.62|9
1653494870000|2022-05-25 16:07:50|191.85|189.75|191.83|189.73|191.9|189.8|191.82|189.72|10
1653494880000|2022-05-25 16:08:00|191.82|189.72|191.85|189.75|191.86|189.76|191.82|189.72|4
1653494890000|2022-05-25 16:08:10|191.86|189.76|191.88|189.78|191.89|189.79|191.86|189.76|4
1653494900000|2022-05-25 16:08:20|191.89|189.79|191.89|189.79|191.89|189.79|191.89|189.79|1
1653494910000|2022-05-25 16:08:30|191.88|189.78|191.87|189.77|191.88|189.78|191.87|189.77|2
1653494920000|2022-05-25 16:08:40|191.88|189.78|191.79|189.69|191.88|189.78|191.79|189.69|9
1653494930000|2022-05-25 16:08:50|191.8|189.7|191.79|189.69|191.8|189.7|191.79|189.69|8
1653494940000|2022-05-25 16:09:00|191.8|189.7|191.79|189.69|191.8|189.7|191.79|189.69|10
1653494950000|2022-05-25 16:09:10|191.8|189.7|191.65|189.55|191.8|189.7|191.65|189.55|11
1653494960000|2022-05-25 16:09:20|191.64|189.54|191.53|189.43|191.64|189.54|191.52|189.42|9
1653494970000|2022-05-25 16:09:30|191.52|189.42|191.16|189.06|191.52|189.42|191.15|189.05|18
1653494980000|2022-05-25 16:09:40|191.19|189.09|191.23|189.13|191.23|189.13|191.18|189.08|6
1653494990000|2022-05-25 16:09:50|191.21|189.11|191.21|189.11|191.22|189.12|191.17|189.07|4
1653495000000|2022-05-25 16:10:00|191.2|189.1|191.1|189|191.2|189.1|191.09|188.99|14
1653495010000|2022-05-25 16:10:10|191.11|189.01|191.17|189.07|191.18|189.08|191.1|189|11
1653495020000|2022-05-25 16:10:20|191.18|189.08|191.15|189.05|191.18|189.08|191.14|189.04|10
1653495030000|2022-05-25 16:10:30|191.16|189.06|191.15|189.05|191.16|189.06|191.15|189.05|4
1653495040000|2022-05-25 16:10:40|191.16|189.06|191.09|188.99|191.16|189.06|191.08|188.98|7
1653495050000|2022-05-25 16:10:50|191.06|188.96|191.06|188.96|191.06|188.96|191.04|188.94|5
1653495060000|2022-05-25 16:11:00|191.07|188.97|190.94|188.84|191.08|188.98|190.89|188.79|18
1653495070000|2022-05-25 16:11:10|190.93|188.83|191.01|188.91|191.05|188.95|190.87|188.77|28
1653495080000|2022-05-25 16:11:20|191.03|188.93|190.91|188.81|191.04|188.94|190.87|188.77|14
1653495090000|2022-05-25 16:11:30|190.94|188.84|191.05|188.95|191.05|188.95|190.9|188.8|16
1653495100000|2022-05-25 16:11:40|191.09|188.99|191.23|189.13|191.23|189.13|191.09|188.99|17
1653495110000|2022-05-25 16:11:50|191.24|189.14|191.5|189.4|191.5|189.4|191.24|189.14|11
1653495120000|2022-05-25 16:12:00|191.51|189.41|191.74|189.64|191.75|189.65|191.51|189.41|15
1653495130000|2022-05-25 16:12:10|191.75|189.65|191.89|189.79|191.89|189.79|191.74|189.64|16
1653495140000|2022-05-25 16:12:20|191.85|189.75|191.81|189.71|191.86|189.76|191.8|189.7|6
1653495150000|2022-05-25 16:12:30|191.8|189.7|191.79|189.69|191.82|189.72|191.78|189.68|10
1653495160000|2022-05-25 16:12:40|191.77|189.67|191.77|189.67|191.77|189.67|191.76|189.66|3
1653495170000|2022-05-25 16:12:50|191.78|189.68|191.78|189.68|191.81|189.71|191.78|189.68|6
1653495180000|2022-05-25 16:13:00|191.79|189.69|191.78|189.68|191.81|189.71|191.78|189.68|7
1653495190000|2022-05-25 16:13:10|191.8|189.7|191.87|189.77|191.89|189.79|191.8|189.7|17
1653495200000|2022-05-25 16:13:20|191.85|189.75|191.89|189.79|191.92|189.82|191.85|189.75|8
1653495210000|2022-05-25 16:13:30|191.87|189.77|191.89|189.79|191.98|189.88|191.86|189.76|6
1653495220000|2022-05-25 16:13:40|191.9|189.8|191.91|189.81|191.99|189.89|191.89|189.79|15
1653495230000|2022-05-25 16:13:50|191.92|189.82|191.91|189.81|191.93|189.83|191.9|189.8|11
1653495240000|2022-05-25 16:14:00|191.92|189.82|192.09|189.99|192.09|189.99|191.92|189.82|9
1653495250000|2022-05-25 16:14:10|192.1|190|192.15|190.05|192.15|190.05|192.1|190|4
1653495260000|2022-05-25 16:14:20|192.14|190.04|192.12|190.02|192.14|190.04|192.11|190.01|8
1653495270000|2022-05-25 16:14:30|192.11|190.01|192.09|189.99|192.12|190.02|192.09|189.99|5
1653495280000|2022-05-25 16:14:40|192.11|190.01|192.11|190.01|192.12|190.02|192.11|190.01|3
1653495290000|2022-05-25 16:14:50|192.08|189.98|192.11|190.01|192.11|190.01|192.05|189.95|8
1653495300000|2022-05-25 16:15:00|192.12|190.02|192.16|190.06|192.16|190.06|192.12|190.02|4
1653495310000|2022-05-25 16:15:10|192.18|190.08|192.15|190.05|192.18|190.08|192.14|190.04|7
1653495320000|2022-05-25 16:15:20|192.16|190.06|192.16|190.06|192.16|190.06|192.16|190.06|1
1653495330000|2022-05-25 16:15:30|192.17|190.07|192.26|190.16|192.27|190.17|192.17|190.07|11
1653495340000|2022-05-25 16:15:40|192.27|190.17|192.31|190.21|192.37|190.27|192.27|190.17|15
1653495350000|2022-05-25 16:15:50|192.33|190.23|192.31|190.21|192.35|190.25|192.31|190.21|9
1653495360000|2022-05-25 16:16:00|192.33|190.23|192.24|190.14|192.36|190.26|192.24|190.14|11
1653495370000|2022-05-25 16:16:10|192.25|190.15|192.24|190.14|192.26|190.16|192.23|190.13|11
1653495380000|2022-05-25 16:16:20|192.23|190.13|192.3|190.2|192.33|190.23|192.23|190.13|9
1653495390000|2022-05-25 16:16:30|192.29|190.19|192.32|190.22|192.32|190.22|192.26|190.16|8
1653495400000|2022-05-25 16:16:40|192.33|190.23|192.26|190.16|192.33|190.23|192.26|190.16|7
1653495410000|2022-05-25 16:16:50|192.27|190.17|192.29|190.19|192.3|190.2|192.26|190.16|7
1653495420000|2022-05-25 16:17:00|192.3|190.2|192.42|190.32|192.45|190.35|192.3|190.2|13
1653495430000|2022-05-25 16:17:10|192.43|190.33|192.41|190.31|192.43|190.33|192.4|190.3|7
1653495440000|2022-05-25 16:17:20|192.4|190.3|192.41|190.31|192.42|190.32|192.38|190.28|6
1653495450000|2022-05-25 16:17:30|192.42|190.32|192.39|190.29|192.42|190.32|192.37|190.27|7
1653495460000|2022-05-25 16:17:40|192.38|190.28|192.25|190.15|192.38|190.28|192.24|190.14|8
1653495470000|2022-05-25 16:17:50|192.24|190.14|192.22|190.12|192.24|190.14|192.21|190.11|5
1653495480000|2022-05-25 16:18:00|192.23|190.13|192.21|190.11|192.23|190.13|192.21|190.11|2
1653495490000|2022-05-25 16:18:10|192.2|190.1|192.14|190.04|192.21|190.11|192.14|190.04|7
1653495500000|2022-05-25 16:18:20|192.13|190.03|191.83|189.73|192.13|190.03|191.83|189.73|10
1653495510000|2022-05-25 16:18:30|191.82|189.72|191.82|189.72|191.84|189.74|191.79|189.69|12
1653495520000|2022-05-25 16:18:40|191.83|189.73|191.82|189.72|191.83|189.73|191.81|189.71|4
1653495530000|2022-05-25 16:18:50|191.83|189.73|191.81|189.71|191.83|189.73|191.81|189.71|3
1653495540000|2022-05-25 16:19:00|191.82|189.72|192.01|189.91|192.01|189.91|191.82|189.72|8
1653495550000|2022-05-25 16:19:10|192|189.9|192.02|189.92|192.02|189.92|192|189.9|9
1653495560000|2022-05-25 16:19:20|192.04|189.94|192.06|189.96|192.09|189.99|192.04|189.94|5
1653495570000|2022-05-25 16:19:30|192.01|189.91|192.01|189.91|192.01|189.91|192.01|189.91|1
1653495590000|2022-05-25 16:19:50|192|189.9|191.97|189.87|192|189.9|191.97|189.87|2
1653495600000|2022-05-25 16:20:00|191.92|189.82|191.92|189.82|191.93|189.83|191.91|189.81|5
1653495610000|2022-05-25 16:20:10|191.9|189.8|191.72|189.62|191.9|189.8|191.72|189.62|8
1653495620000|2022-05-25 16:20:20|191.73|189.63|191.68|189.58|191.74|189.64|191.68|189.58|5
1653495630000|2022-05-25 16:20:30|191.69|189.59|191.55|189.45|191.7|189.6|191.55|189.45|10
1653495640000|2022-05-25 16:20:40|191.53|189.43|191.52|189.42|191.53|189.43|191.52|189.42|2
1653495650000|2022-05-25 16:20:50|191.51|189.41|191.4|189.3|191.51|189.41|191.37|189.27|10
1653495660000|2022-05-25 16:21:00|191.41|189.31|191.46|189.36|191.48|189.38|191.41|189.31|10
1653495670000|2022-05-25 16:21:10|191.45|189.35|191.1|189|191.45|189.35|191.08|188.98|16
1653495680000|2022-05-25 16:21:20|191.09|188.99|191|188.9|191.1|189|191|188.9|11
1653495690000|2022-05-25 16:21:30|191.01|188.91|191.01|188.91|191.05|188.95|191|188.9|9
1653495700000|2022-05-25 16:21:40|191.02|188.92|191.03|188.93|191.08|188.98|190.99|188.89|20
1653495710000|2022-05-25 16:21:50|191.01|188.91|190.99|188.89|191.01|188.91|190.99|188.89|4
1653495720000|2022-05-25 16:22:00|190.93|188.83|190.71|188.61|190.93|188.83|190.71|188.61|28
1653495730000|2022-05-25 16:22:10|190.67|188.57|190.87|188.77|190.87|188.77|190.67|188.57|21
1653495740000|2022-05-25 16:22:20|190.86|188.76|190.98|188.88|190.99|188.89|190.85|188.75|14
1653495750000|2022-05-25 16:22:30|190.97|188.87|190.72|188.62|190.97|188.87|190.72|188.62|14
1653495760000|2022-05-25 16:22:40|190.67|188.57|190.87|188.77|190.88|188.78|190.67|188.57|12
1653495770000|2022-05-25 16:22:50|190.88|188.78|190.89|188.79|190.89|188.79|190.88|188.78|2
1653495780000|2022-05-25 16:23:00|190.9|188.8|190.97|188.87|191|188.9|190.87|188.77|16
1653495790000|2022-05-25 16:23:10|190.98|188.88|191.03|188.93|191.03|188.93|190.98|188.88|6
1653495800000|2022-05-25 16:23:20|191.04|188.94|191.01|188.91|191.04|188.94|191.01|188.91|2
1653495810000|2022-05-25 16:23:30|191.02|188.92|191.01|188.91|191.03|188.93|191|188.9|13
1653495820000|2022-05-25 16:23:40|190.98|188.88|190.97|188.87|190.98|188.88|190.95|188.85|6
1653495830000|2022-05-25 16:23:50|190.96|188.86|190.96|188.86|190.99|188.89|190.94|188.84|20
1653495840000|2022-05-25 16:24:00|190.97|188.87|191.09|188.99|191.09|188.99|190.96|188.86|17
1653495850000|2022-05-25 16:24:10|191.08|188.98|191.03|188.93|191.08|188.98|191.03|188.93|8
1653495860000|2022-05-25 16:24:20|191.04|188.94|191.03|188.93|191.04|188.94|191.03|188.93|2
1653495870000|2022-05-25 16:24:30|191.04|188.94|191.08|188.98|191.09|188.99|191.04|188.94|6
1653495880000|2022-05-25 16:24:40|191.09|188.99|191.02|188.92|191.09|188.99|191.02|188.92|12
1653495890000|2022-05-25 16:24:50|190.97|188.87|190.96|188.86|190.97|188.87|190.9|188.8|14
1653495900000|2022-05-25 16:25:00|190.97|188.87|190.99|188.89|190.99|188.89|190.93|188.83|17
1653495910000|2022-05-25 16:25:10|191.01|188.91|191.02|188.92|191.05|188.95|191.01|188.91|7
1653495920000|2022-05-25 16:25:20|191.01|188.91|191.02|188.92|191.04|188.94|191|188.9|12
1653495930000|2022-05-25 16:25:30|191.01|188.91|191|188.9|191.02|188.92|190.99|188.89|10
1653495940000|2022-05-25 16:25:40|190.99|188.89|191|188.9|191|188.9|190.99|188.89|2
1653495950000|2022-05-25 16:25:50|191.01|188.91|191.03|188.93|191.05|188.95|190.99|188.89|11
1653495960000|2022-05-25 16:26:00|191.02|188.92|191|188.9|191.05|188.95|190.95|188.85|12
1653495970000|2022-05-25 16:26:10|190.98|188.88|190.97|188.87|191.02|188.92|190.97|188.87|11
1653495980000|2022-05-25 16:26:20|190.99|188.89|190.97|188.87|191.01|188.91|190.97|188.87|8
1653495990000|2022-05-25 16:26:30|190.96|188.86|190.89|188.79|190.96|188.86|190.88|188.78|11
1653496000000|2022-05-25 16:26:40|190.9|188.8|190.98|188.88|190.99|188.89|190.9|188.8|10
1653496010000|2022-05-25 16:26:50|190.99|188.89|191.05|188.95|191.09|188.99|190.98|188.88|18
1653496020000|2022-05-25 16:27:00|191.04|188.94|190.9|188.8|191.04|188.94|190.89|188.79|14
1653496030000|2022-05-25 16:27:10|190.89|188.79|190.96|188.86|190.96|188.86|190.87|188.77|15
1653496040000|2022-05-25 16:27:20|190.95|188.85|190.95|188.85|190.96|188.86|190.94|188.84|5
1653496050000|2022-05-25 16:27:30|190.96|188.86|191.08|188.98|191.09|188.99|190.96|188.86|10
1653496060000|2022-05-25 16:27:40|191.07|188.97|191.08|188.98|191.09|188.99|191|188.9|13
1653496070000|2022-05-25 16:27:50|191.07|188.97|191.04|188.94|191.07|188.97|191.04|188.94|6
1653496080000|2022-05-25 16:28:00|191.03|188.93|190.95|188.85|191.04|188.94|190.95|188.85|10
1653496090000|2022-05-25 16:28:10|190.94|188.84|190.9|188.8|190.95|188.85|190.89|188.79|13
1653496100000|2022-05-25 16:28:20|190.91|188.81|191.06|188.96|191.06|188.96|190.91|188.81|17
1653496110000|2022-05-25 16:28:30|191.07|188.97|191.08|188.98|191.09|188.99|191.04|188.94|15
1653496120000|2022-05-25 16:28:40|191.07|188.97|191.06|188.96|191.08|188.98|191.06|188.96|6
1653496130000|2022-05-25 16:28:50|191.07|188.97|190.99|188.89|191.07|188.97|190.99|188.89|5
1653496140000|2022-05-25 16:29:00|190.98|188.88|190.98|188.88|191.04|188.94|190.98|188.88|10
1653496150000|2022-05-25 16:29:10|190.99|188.89|191.01|188.91|191.08|188.98|190.98|188.88|15
1653496160000|2022-05-25 16:29:20|191.02|188.92|191.05|188.95|191.05|188.95|191.01|188.91|6
1653496170000|2022-05-25 16:29:30|191.08|188.98|191.09|188.99|191.1|189|191.05|188.95|10
1653496180000|2022-05-25 16:29:40|191.08|188.98|191.08|188.98|191.08|188.98|191.08|188.98|1
1653496190000|2022-05-25 16:29:50|191.06|188.96|191.1|189|191.1|189|191.05|188.95|6
1653496200000|2022-05-25 16:30:00|191.08|188.98|191.14|189.04|191.14|189.04|191.08|188.98|7
1653496210000|2022-05-25 16:30:10|191.15|189.05|191.11|189.01|191.18|189.08|191.11|189.01|10
1653496220000|2022-05-25 16:30:20|191.12|189.02|191.12|189.02|191.12|189.02|191.11|189.01|3
1653496230000|2022-05-25 16:30:30|191.11|189.01|190.97|188.87|191.11|189.01|190.97|188.87|8
1653496240000|2022-05-25 16:30:40|190.98|188.88|190.98|188.88|191.03|188.93|190.96|188.86|13
1653496250000|2022-05-25 16:30:50|190.99|188.89|191|188.9|191|188.9|190.97|188.87|9
1653496260000|2022-05-25 16:31:00|191.01|188.91|191.01|188.91|191.04|188.94|191.01|188.91|9
1653496270000|2022-05-25 16:31:10|191.02|188.92|191.02|188.92|191.03|188.93|191.01|188.91|5
1653496280000|2022-05-25 16:31:20|191.03|188.93|191.05|188.95|191.05|188.95|191.02|188.92|7
1653496290000|2022-05-25 16:31:30|191.04|188.94|191.04|188.94|191.04|188.94|191.04|188.94|1
1653496300000|2022-05-25 16:31:40|191.05|188.95|191.09|188.99|191.1|189|191.04|188.94|8
1653496310000|2022-05-25 16:31:50|191.1|189|191.27|189.17|191.27|189.17|191.09|188.99|11
1653496320000|2022-05-25 16:32:00|191.26|189.16|191.27|189.17|191.28|189.18|191.25|189.15|8
1653496330000|2022-05-25 16:32:10|191.28|189.18|191.25|189.15|191.32|189.22|191.24|189.14|11
1653496340000|2022-05-25 16:32:20|191.24|189.14|191.21|189.11|191.24|189.14|191.21|189.11|4
1653496350000|2022-05-25 16:32:30|191.22|189.12|191.23|189.13|191.23|189.13|191.21|189.11|4
1653496360000|2022-05-25 16:32:40|191.22|189.12|191.22|189.12|191.23|189.13|191.21|189.11|13
1653496370000|2022-05-25 16:32:50|191.21|189.11|191.22|189.12|191.22|189.12|191.21|189.11|2
1653496380000|2022-05-25 16:33:00|191.21|189.11|191.07|188.97|191.21|189.11|191.06|188.96|9
1653496390000|2022-05-25 16:33:10|191.08|188.98|191.02|188.92|191.08|188.98|191.02|188.92|3
1653496400000|2022-05-25 16:33:20|191|188.9|190.98|188.88|191|188.9|190.94|188.84|8
1653496410000|2022-05-25 16:33:30|190.99|188.89|191.07|188.97|191.07|188.97|190.99|188.89|4
1653496420000|2022-05-25 16:33:40|191.08|188.98|191.17|189.07|191.17|189.07|191.08|188.98|10
1653496430000|2022-05-25 16:33:50|191.16|189.06|191.16|189.06|191.17|189.07|191.15|189.05|9
1653496440000|2022-05-25 16:34:00|191.14|189.04|191.12|189.02|191.15|189.05|191.12|189.02|3
1653496450000|2022-05-25 16:34:10|191.11|189.01|191.01|188.91|191.11|189.01|191.01|188.91|9
1653496460000|2022-05-25 16:34:20|191.04|188.94|190.97|188.87|191.06|188.96|190.97|188.87|15
1653496470000|2022-05-25 16:34:30|190.96|188.86|190.96|188.86|190.97|188.87|190.94|188.84|9
1653496480000|2022-05-25 16:34:40|190.95|188.85|190.94|188.84|190.96|188.86|190.94|188.84|7
1653496490000|2022-05-25 16:34:50|190.93|188.83|190.91|188.81|190.93|188.83|190.9|188.8|11
1653496500000|2022-05-25 16:35:00|190.9|188.8|190.9|188.8|190.92|188.82|190.88|188.78|7
1653496510000|2022-05-25 16:35:10|190.91|188.81|190.91|188.81|190.95|188.85|190.91|188.81|9
1653496520000|2022-05-25 16:35:20|190.9|188.8|190.92|188.82|190.92|188.82|190.9|188.8|5
1653496530000|2022-05-25 16:35:30|190.93|188.83|190.97|188.87|190.99|188.89|190.93|188.83|14
1653496540000|2022-05-25 16:35:40|190.96|188.86|190.96|188.86|190.99|188.89|190.96|188.86|6
1653496550000|2022-05-25 16:35:50|190.98|188.88|191.05|188.95|191.06|188.96|190.98|188.88|13
1653496560000|2022-05-25 16:36:00|191.03|188.93|190.95|188.85|191.03|188.93|190.94|188.84|10
1653496570000|2022-05-25 16:36:10|190.94|188.84|190.73|188.63|190.94|188.84|190.69|188.59|21
1653496580000|2022-05-25 16:36:20|190.74|188.64|190.83|188.73|190.84|188.74|190.71|188.61|18
1653496590000|2022-05-25 16:36:30|190.82|188.72|190.75|188.65|190.82|188.72|190.75|188.65|9
1653496600000|2022-05-25 16:36:40|190.76|188.66|190.76|188.66|190.81|188.71|190.76|188.66|11
1653496610000|2022-05-25 16:36:50|190.77|188.67|190.75|188.65|190.77|188.67|190.73|188.63|11
1653496620000|2022-05-25 16:37:00|190.74|188.64|190.82|188.72|190.82|188.72|190.74|188.64|8
1653496630000|2022-05-25 16:37:10|190.83|188.73|190.9|188.8|190.93|188.83|190.81|188.71|18
1653496640000|2022-05-25 16:37:20|190.89|188.79|190.89|188.79|190.89|188.79|190.88|188.78|9
1653496650000|2022-05-25 16:37:30|190.9|188.8|190.89|188.79|190.9|188.8|190.89|188.79|4
1653496660000|2022-05-25 16:37:40|190.9|188.8|190.92|188.82|190.92|188.82|190.89|188.79|13
1653496670000|2022-05-25 16:37:50|190.91|188.81|190.95|188.85|190.95|188.85|190.84|188.74|16
1653496680000|2022-05-25 16:38:00|190.96|188.86|191|188.9|191|188.9|190.96|188.86|3
1653496690000|2022-05-25 16:38:10|191.01|188.91|191.06|188.96|191.07|188.97|191.01|188.91|11
1653496700000|2022-05-25 16:38:20|191.07|188.97|191.18|189.08|191.18|189.08|191.07|188.97|8
1653496710000|2022-05-25 16:38:30|191.19|189.09|191.22|189.12|191.22|189.12|191.19|189.09|7
1653496720000|2022-05-25 16:38:40|191.24|189.14|191.31|189.21|191.31|189.21|191.23|189.13|7
1653496730000|2022-05-25 16:38:50|191.32|189.22|191.29|189.19|191.32|189.22|191.28|189.18|15
1653496740000|2022-05-25 16:39:00|191.28|189.18|191.25|189.15|191.29|189.19|191.23|189.13|11
1653496750000|2022-05-25 16:39:10|191.23|189.13|191.24|189.14|191.25|189.15|191.23|189.13|6
1653496760000|2022-05-25 16:39:20|191.23|189.13|191.24|189.14|191.24|189.14|191.23|189.13|4
1653496770000|2022-05-25 16:39:30|191.23|189.13|191.23|189.13|191.23|189.13|191.23|189.13|1
1653496780000|2022-05-25 16:39:40|191.24|189.14|191.23|189.13|191.24|189.14|191.23|189.13|2
1653496790000|2022-05-25 16:39:50|191.24|189.14|191.23|189.13|191.26|189.16|191.23|189.13|5
1653496800000|2022-05-25 16:40:00|191.24|189.14|191.24|189.14|191.24|189.14|191.24|189.14|1
1653496810000|2022-05-25 16:40:10|191.27|189.17|191.44|189.34|191.44|189.34|191.27|189.17|9
1653496820000|2022-05-25 16:40:20|191.43|189.33|191.42|189.32|191.43|189.33|191.4|189.3|8
1653496830000|2022-05-25 16:40:30|191.43|189.33|191.44|189.34|191.44|189.34|191.42|189.32|6
1653496840000|2022-05-25 16:40:40|191.45|189.35|191.43|189.33|191.45|189.35|191.43|189.33|3
1653496850000|2022-05-25 16:40:50|191.42|189.32|191.37|189.27|191.44|189.34|191.36|189.26|15
1653496860000|2022-05-25 16:41:00|191.35|189.25|191.46|189.36|191.46|189.36|191.32|189.22|10
1653496870000|2022-05-25 16:41:10|191.44|189.34|191.47|189.37|191.47|189.37|191.42|189.32|12
1653496880000|2022-05-25 16:41:20|191.46|189.36|191.46|189.36|191.46|189.36|191.44|189.34|4
1653496890000|2022-05-25 16:41:30|191.48|189.38|191.52|189.42|191.52|189.42|191.47|189.37|8
1653496900000|2022-05-25 16:41:40|191.53|189.43|191.54|189.44|191.54|189.44|191.53|189.43|2
1653496920000|2022-05-25 16:42:00|191.53|189.43|191.52|189.42|191.53|189.43|191.52|189.42|2
1653496930000|2022-05-25 16:42:10|191.53|189.43|191.57|189.47|191.57|189.47|191.53|189.43|9
1653496940000|2022-05-25 16:42:20|191.61|189.51|191.62|189.52|191.62|189.52|191.61|189.51|2
1653496960000|2022-05-25 16:42:40|191.64|189.54|191.62|189.52|191.65|189.55|191.62|189.52|6
1653496970000|2022-05-25 16:42:50|191.63|189.53|191.65|189.55|191.66|189.56|191.63|189.53|4
1653496980000|2022-05-25 16:43:00|191.66|189.56|191.66|189.56|191.66|189.56|191.66|189.56|1
1653496990000|2022-05-25 16:43:10|191.67|189.57|191.61|189.51|191.67|189.57|191.61|189.51|9
1653497000000|2022-05-25 16:43:20|191.58|189.48|191.57|189.47|191.6|189.5|191.55|189.45|12
1653497010000|2022-05-25 16:43:30|191.58|189.48|191.62|189.52|191.62|189.52|191.55|189.45|13
1653497020000|2022-05-25 16:43:40|191.64|189.54|191.62|189.52|191.65|189.55|191.62|189.52|5
1653497030000|2022-05-25 16:43:50|191.63|189.53|191.63|189.53|191.63|189.53|191.62|189.52|3
1653497040000|2022-05-25 16:44:00|191.62|189.52|191.63|189.53|191.64|189.54|191.62|189.52|4
1653497050000|2022-05-25 16:44:10|191.64|189.54|191.64|189.54|191.64|189.54|191.64|189.54|1
1653497060000|2022-05-25 16:44:20|191.65|189.55|191.69|189.59|191.69|189.59|191.65|189.55|4
1653497070000|2022-05-25 16:44:30|191.66|189.56|191.64|189.54|191.68|189.58|191.64|189.54|6
1653497080000|2022-05-25 16:44:40|191.65|189.55|191.67|189.57|191.68|189.58|191.65|189.55|6
1653497090000|2022-05-25 16:44:50|191.68|189.58|191.68|189.58|191.69|189.59|191.68|189.58|3
1653497100000|2022-05-25 16:45:00|191.67|189.57|191.63|189.53|191.69|189.59|191.63|189.53|10
1653497110000|2022-05-25 16:45:10|191.62|189.52|191.62|189.52|191.62|189.52|191.61|189.51|3
1653497420000|2022-05-25 16:50:20|191.85|189.75|191.77|189.67|191.85|189.75|191.77|189.67|5
1653497430000|2022-05-25 16:50:30|191.76|189.66|191.79|189.69|191.81|189.71|191.75|189.65|11
1653497440000|2022-05-25 16:50:40|191.78|189.68|191.78|189.68|191.79|189.69|191.75|189.65|11
1653497450000|2022-05-25 16:50:50|191.79|189.69|191.86|189.76|191.86|189.76|191.78|189.68|6
1653497460000|2022-05-25 16:51:00|191.83|189.73|191.84|189.74|191.85|189.75|191.83|189.73|5
1653497470000|2022-05-25 16:51:10|191.83|189.73|191.83|189.73|191.84|189.74|191.83|189.73|5
1653497480000|2022-05-25 16:51:20|191.82|189.72|191.84|189.74|191.84|189.74|191.69|189.59|19
1653497490000|2022-05-25 16:51:30|191.89|189.79|191.88|189.78|191.89|189.79|191.86|189.76|6
1653497500000|2022-05-25 16:51:40|191.87|189.77|191.84|189.74|191.87|189.77|191.83|189.73|6
1653497510000|2022-05-25 16:51:50|191.83|189.73|191.78|189.68|191.83|189.73|191.78|189.68|7
1653497520000|2022-05-25 16:52:00|191.77|189.67|191.84|189.74|191.84|189.74|191.73|189.63|7
1653497530000|2022-05-25 16:52:10|191.85|189.75|191.83|189.73|191.85|189.75|191.82|189.72|7
1653497540000|2022-05-25 16:52:20|191.82|189.72|191.81|189.71|191.83|189.73|191.81|189.71|6
1653497550000|2022-05-25 16:52:30|191.8|189.7|191.74|189.64|191.81|189.71|191.74|189.64|11
1653497560000|2022-05-25 16:52:40|191.76|189.66|191.73|189.63|191.77|189.67|191.73|189.63|9
1653497570000|2022-05-25 16:52:50|191.72|189.62|191.64|189.54|191.72|189.62|191.64|189.54|5
1653497580000|2022-05-25 16:53:00|191.65|189.55|191.75|189.65|191.75|189.65|191.65|189.55|3
1653497590000|2022-05-25 16:53:10|191.74|189.64|191.63|189.53|191.74|189.64|191.63|189.53|6
1653497600000|2022-05-25 16:53:20|191.64|189.54|191.72|189.62|191.73|189.63|191.64|189.54|11
1653497610000|2022-05-25 16:53:30|191.73|189.63|191.8|189.7|191.81|189.71|191.73|189.63|7
1653497620000|2022-05-25 16:53:40|191.81|189.71|191.81|189.71|191.81|189.71|191.81|189.71|1
1653497640000|2022-05-25 16:54:00|191.79|189.69|191.63|189.53|191.79|189.69|191.63|189.53|10
1653497650000|2022-05-25 16:54:10|191.64|189.54|191.66|189.56|191.66|189.56|191.64|189.54|3
1653497660000|2022-05-25 16:54:20|191.74|189.64|191.81|189.71|191.81|189.71|191.74|189.64|4
1653497670000|2022-05-25 16:54:30|191.82|189.72|191.83|189.73|191.85|189.75|191.8|189.7|10
1653497680000|2022-05-25 16:54:40|191.84|189.74|191.85|189.75|191.85|189.75|191.84|189.74|2
1653497690000|2022-05-25 16:54:50|191.83|189.73|191.83|189.73|191.83|189.73|191.83|189.73|1
1653497700000|2022-05-25 16:55:00|191.82|189.72|191.83|189.73|191.83|189.73|191.82|189.72|2
1653497710000|2022-05-25 16:55:10|191.82|189.72|191.81|189.71|191.83|189.73|191.76|189.66|13
1653497720000|2022-05-25 16:55:20|191.8|189.7|191.82|189.72|191.82|189.72|191.78|189.68|7
1653497730000|2022-05-25 16:55:30|191.83|189.73|191.81|189.71|191.83|189.73|191.72|189.62|8
1653497740000|2022-05-25 16:55:40|191.82|189.72|191.82|189.72|191.82|189.72|191.82|189.72|1
1653497750000|2022-05-25 16:55:50|191.8|189.7|191.81|189.71|191.81|189.71|191.8|189.7|2
1653497760000|2022-05-25 16:56:00|191.8|189.7|191.7|189.6|191.8|189.7|191.7|189.6|6
1653497770000|2022-05-25 16:56:10|191.71|189.61|191.66|189.56|191.73|189.63|191.66|189.56|11
1653497780000|2022-05-25 16:56:20|191.65|189.55|191.6|189.5|191.65|189.55|191.56|189.46|10
1653497790000|2022-05-25 16:56:30|191.59|189.49|191.59|189.49|191.59|189.49|191.59|189.49|1
1653497810000|2022-05-25 16:56:50|191.57|189.47|191.46|189.36|191.57|189.47|191.46|189.36|6
1653497820000|2022-05-25 16:57:00|191.45|189.35|191.6|189.5|191.6|189.5|191.45|189.35|7
1653497830000|2022-05-25 16:57:10|191.59|189.49|191.6|189.5|191.62|189.52|191.58|189.48|7
1653497840000|2022-05-25 16:57:20|191.61|189.51|191.63|189.53|191.64|189.54|191.61|189.51|4
1653497850000|2022-05-25 16:57:30|191.62|189.52|191.64|189.54|191.64|189.54|191.62|189.52|3
1653497860000|2022-05-25 16:57:40|191.65|189.55|191.68|189.58|191.73|189.63|191.65|189.55|8
1653497870000|2022-05-25 16:57:50|191.66|189.56|191.6|189.5|191.66|189.56|191.6|189.5|5
1653497880000|2022-05-25 16:58:00|191.61|189.51|191.61|189.51|191.62|189.52|191.61|189.51|9
1653497890000|2022-05-25 16:58:10|191.62|189.52|191.78|189.68|191.78|189.68|191.62|189.52|11
1653497900000|2022-05-25 16:58:20|191.77|189.67|192.01|189.91|192.29|190.19|191.77|189.67|22
1653497910000|2022-05-25 16:58:30|192.02|189.92|192.03|189.93|192.06|189.96|192.02|189.92|7
1653497920000|2022-05-25 16:58:40|192.04|189.94|192.02|189.92|192.04|189.94|192|189.9|7
1653497930000|2022-05-25 16:58:50|192.01|189.91|192|189.9|192.01|189.91|191.96|189.86|11
1653497940000|2022-05-25 16:59:00|191.99|189.89|192.02|189.92|192.02|189.92|191.99|189.89|5
1653497950000|2022-05-25 16:59:10|192.03|189.93|192.11|190.01|192.2|190.1|192.03|189.93|10
1653497960000|2022-05-25 16:59:20|192.1|190|192.19|190.09|192.19|190.09|192.1|190|16
1653497970000|2022-05-25 16:59:30|192.2|190.1|192.18|190.08|192.2|190.1|192.18|190.08|7
1653497980000|2022-05-25 16:59:40|192.11|190.01|192.09|189.99|192.11|190.01|192.09|189.99|3
1653497990000|2022-05-25 16:59:50|192.1|190|192.12|190.02|192.13|190.03|192.1|190|4
1653498000000|2022-05-25 17:00:00|192.1|190|191.96|189.86|192.1|190|191.96|189.86|11
1653498010000|2022-05-25 17:00:10|191.95|189.85|192.06|189.96|192.09|189.99|191.95|189.85|16
1653498020000|2022-05-25 17:00:20|192.05|189.95|192.13|190.03|192.13|190.03|192.03|189.93|11
1653498030000|2022-05-25 17:00:30|192.18|190.08|192.21|190.11|192.21|190.11|192.18|190.08|8
1653498040000|2022-05-25 17:00:40|192.2|190.1|192.3|190.2|192.3|190.2|192.17|190.07|10
1653498050000|2022-05-25 17:00:50|192.31|190.21|192.33|190.23|192.35|190.25|192.31|190.21|7
1653498060000|2022-05-25 17:01:00|192.34|190.24|192.32|190.22|192.34|190.24|192.29|190.19|7
1653498070000|2022-05-25 17:01:10|192.33|190.23|192.32|190.22|192.33|190.23|192.31|190.21|4
1653498080000|2022-05-25 17:01:20|192.31|190.21|192.28|190.18|192.31|190.21|192.28|190.18|7
1653498090000|2022-05-25 17:01:30|192.25|190.15|192.24|190.14|192.26|190.16|192.24|190.14|5
1653498100000|2022-05-25 17:01:40|192.25|190.15|192.2|190.1|192.25|190.15|192.19|190.09|8
1653498110000|2022-05-25 17:01:50|192.17|190.07|192.15|190.05|192.17|190.07|192.15|190.05|3
1653498120000|2022-05-25 17:02:00|192.16|190.06|192.2|190.1|192.2|190.1|192.15|190.05|4
1653498420000|2022-05-25 17:07:00|192.07|189.97|192.07|189.97|192.07|189.97|192.07|189.97|1
1653498430000|2022-05-25 17:07:10|192.06|189.96|192.04|189.94|192.06|189.96|192.03|189.93|4
1653498440000|2022-05-25 17:07:20|192.05|189.95|192.06|189.96|192.06|189.96|192.05|189.95|2
1653498450000|2022-05-25 17:07:30|192.05|189.95|192.06|189.96|192.06|189.96|192.05|189.95|2
1653498460000|2022-05-25 17:07:40|192.07|189.97|192.04|189.94|192.07|189.97|192.03|189.93|8
1653498470000|2022-05-25 17:07:50|192.03|189.93|192.15|190.05|192.15|190.05|192.03|189.93|7
1653498480000|2022-05-25 17:08:00|192.16|190.06|192.29|190.19|192.32|190.22|192.16|190.06|11
1653498490000|2022-05-25 17:08:10|192.28|190.18|192.19|190.09|192.28|190.18|192.18|190.08|9
1653498500000|2022-05-25 17:08:20|192.21|190.11|192.22|190.12|192.22|190.12|192.21|190.11|2
1653498510000|2022-05-25 17:08:30|192.21|190.11|192.19|190.09|192.21|190.11|192.19|190.09|3
1653498520000|2022-05-25 17:08:40|192.2|190.1|192.16|190.06|192.2|190.1|192.15|190.05|5
1653498530000|2022-05-25 17:08:50|192.17|190.07|192.21|190.11|192.21|190.11|192.17|190.07|3
1653498540000|2022-05-25 17:09:00|192.2|190.1|192.17|190.07|192.2|190.1|192.16|190.06|7
1653498550000|2022-05-25 17:09:10|192.18|190.08|192.11|190.01|192.18|190.08|192.1|190|9
1653498560000|2022-05-25 17:09:20|192.1|190|192.1|190|192.11|190.01|192.1|190|3
1653498570000|2022-05-25 17:09:30|192.11|190.01|192.1|190|192.11|190.01|192.1|190|2
1653498580000|2022-05-25 17:09:40|192.11|190.01|192.27|190.17|192.27|190.17|192.1|190|10
1653498590000|2022-05-25 17:09:50|192.25|190.15|192.27|190.17|192.27|190.17|192.25|190.15|3
1653498600000|2022-05-25 17:10:00|192.28|190.18|192.29|190.19|192.32|190.22|192.28|190.18|10
1653498610000|2022-05-25 17:10:10|192.27|190.17|192.23|190.13|192.28|190.18|192.19|190.09|20
1653498620000|2022-05-25 17:10:20|192.22|190.12|192.21|190.11|192.23|190.13|192.17|190.07|9
1653498630000|2022-05-25 17:10:30|192.19|190.09|192.15|190.05|192.19|190.09|192.15|190.05|4
1653498640000|2022-05-25 17:10:40|192.14|190.04|192.16|190.06|192.19|190.09|192.14|190.04|9
1653498650000|2022-05-25 17:10:50|192.17|190.07|192.12|190.02|192.18|190.08|192.12|190.02|8
1653498660000|2022-05-25 17:11:00|192.13|190.03|192.11|190.01|192.13|190.03|192.11|190.01|3
1653498670000|2022-05-25 17:11:10|192.03|189.93|192.03|189.93|192.03|189.93|192.03|189.93|1
1653498680000|2022-05-25 17:11:20|192.02|189.92|191.93|189.83|192.02|189.92|191.93|189.83|4
1653498690000|2022-05-25 17:11:30|191.94|189.84|191.93|189.83|191.94|189.84|191.93|189.83|2
1653498700000|2022-05-25 17:11:40|191.95|189.85|192.03|189.93|192.04|189.94|191.95|189.85|7
1653498710000|2022-05-25 17:11:50|192.04|189.94|192.04|189.94|192.07|189.97|192.03|189.93|5
1653498720000|2022-05-25 17:12:00|192.01|189.91|191.92|189.82|192.01|189.91|191.92|189.82|6
1653498750000|2022-05-25 17:12:30|191.9|189.8|191.87|189.77|191.9|189.8|191.87|189.77|6
1653498760000|2022-05-25 17:12:40|191.86|189.76|191.85|189.75|191.86|189.76|191.85|189.75|2
1653498770000|2022-05-25 17:12:50|191.84|189.74|191.82|189.72|191.84|189.74|191.82|189.72|2
1653498780000|2022-05-25 17:13:00|191.83|189.73|191.89|189.79|191.89|189.79|191.83|189.73|4
1653498790000|2022-05-25 17:13:10|191.9|189.8|191.92|189.82|191.92|189.82|191.9|189.8|2
1653498800000|2022-05-25 17:13:20|191.9|189.8|191.88|189.78|191.9|189.8|191.87|189.77|8
1653498810000|2022-05-25 17:13:30|191.87|189.77|191.86|189.76|191.88|189.78|191.86|189.76|4
1653498820000|2022-05-25 17:13:40|191.87|189.77|191.9|189.8|191.9|189.8|191.87|189.77|6
1653498830000|2022-05-25 17:13:50|191.89|189.79|191.89|189.79|191.9|189.8|191.89|189.79|3
1653498840000|2022-05-25 17:14:00|191.9|189.8|191.9|189.8|191.9|189.8|191.9|189.8|1
1653498850000|2022-05-25 17:14:10|191.89|189.79|191.92|189.82|191.92|189.82|191.89|189.79|4
1653498860000|2022-05-25 17:14:20|191.94|189.84|191.99|189.89|192.01|189.91|191.94|189.84|9
1653498870000|2022-05-25 17:14:30|192|189.9|191.99|189.89|192|189.9|191.99|189.89|2
1653498880000|2022-05-25 17:14:40|192|189.9|192.04|189.94|192.04|189.94|192|189.9|4
1653498890000|2022-05-25 17:14:50|192.05|189.95|192.04|189.94|192.07|189.97|192.04|189.94|13
1653498900000|2022-05-25 17:15:00|192.05|189.95|192.02|189.92|192.09|189.99|192.02|189.92|7
1653498910000|2022-05-25 17:15:10|192.03|189.93|192.03|189.93|192.05|189.95|192.02|189.92|9
1653498920000|2022-05-25 17:15:20|192.04|189.94|192.37|190.27|192.41|190.31|192.04|189.94|20
1653498930000|2022-05-25 17:15:30|192.38|190.28|192.34|190.24|192.38|190.28|192.34|190.24|18
1653498940000|2022-05-25 17:15:40|192.35|190.25|192.36|190.26|192.37|190.27|192.34|190.24|9
1653498950000|2022-05-25 17:15:50|192.37|190.27|192.47|190.37|192.47|190.37|192.37|190.27|10
1653498960000|2022-05-25 17:16:00|192.48|190.38|192.33|190.23|192.48|190.38|192.32|190.22|13
1653498970000|2022-05-25 17:16:10|192.35|190.25|192.38|190.28|192.39|190.29|192.35|190.25|13
1653498980000|2022-05-25 17:16:20|192.39|190.29|192.37|190.27|192.4|190.3|192.37|190.27|6
1653498990000|2022-05-25 17:16:30|192.38|190.28|192.34|190.24|192.38|190.28|192.33|190.23|13
1653499000000|2022-05-25 17:16:40|192.33|190.23|192.32|190.22|192.34|190.24|192.32|190.22|6
1653499010000|2022-05-25 17:16:50|192.33|190.23|192.32|190.22|192.33|190.23|192.32|190.22|4
1653499020000|2022-05-25 17:17:00|192.33|190.23|192.42|190.32|192.46|190.36|192.32|190.22|15
1653499030000|2022-05-25 17:17:10|192.41|190.31|192.33|190.23|192.41|190.31|192.33|190.23|10
1653499040000|2022-05-25 17:17:20|192.34|190.24|192.41|190.31|192.41|190.31|192.34|190.24|5
1653499050000|2022-05-25 17:17:30|192.42|190.32|192.42|190.32|192.42|190.32|192.4|190.3|5
1653499070000|2022-05-25 17:17:50|192.43|190.33|192.5|190.4|192.5|190.4|192.43|190.33|4
1653499080000|2022-05-25 17:18:00|192.51|190.41|192.49|190.39|192.52|190.42|192.49|190.39|7
1653499090000|2022-05-25 17:18:10|192.5|190.4|192.58|190.48|192.59|190.49|192.5|190.4|7
1653499100000|2022-05-25 17:18:20|192.59|190.49|192.6|190.5|192.6|190.5|192.58|190.48|4
1653499110000|2022-05-25 17:18:30|192.58|190.48|192.6|190.5|192.61|190.51|192.58|190.48|11
1653499120000|2022-05-25 17:18:40|192.61|190.51|192.59|190.49|192.61|190.51|192.59|190.49|9
1653499130000|2022-05-25 17:18:50|192.6|190.5|192.53|190.43|192.6|190.5|192.53|190.43|4
1653499140000|2022-05-25 17:19:00|192.56|190.46|192.58|190.48|192.58|190.48|192.53|190.43|13
1653499150000|2022-05-25 17:19:10|192.55|190.45|192.64|190.54|192.64|190.54|192.55|190.45|6
1653499160000|2022-05-25 17:19:20|192.65|190.55|192.67|190.57|192.72|190.62|192.65|190.55|15
1653499170000|2022-05-25 17:19:30|192.66|190.56|192.65|190.55|192.66|190.56|192.64|190.54|3
1653499180000|2022-05-25 17:19:40|192.64|190.54|192.63|190.53|192.65|190.55|192.62|190.52|11
1653499190000|2022-05-25 17:19:50|192.67|190.57|192.72|190.62|192.72|190.62|192.66|190.56|5
1653499200000|2022-05-25 17:20:00|192.71|190.61|192.63|190.53|192.71|190.61|192.63|190.53|8
1653499210000|2022-05-25 17:20:10|192.62|190.52|192.56|190.46|192.63|190.53|192.56|190.46|11
1653499220000|2022-05-25 17:20:20|192.57|190.47|192.54|190.44|192.57|190.47|192.54|190.44|6
1653499230000|2022-05-25 17:20:30|192.55|190.45|192.59|190.49|192.59|190.49|192.54|190.44|9
1653499240000|2022-05-25 17:20:40|192.58|190.48|192.56|190.46|192.58|190.48|192.55|190.45|4
1653499250000|2022-05-25 17:20:50|192.55|190.45|192.53|190.43|192.55|190.45|192.53|190.43|5
1653499260000|2022-05-25 17:21:00|192.54|190.44|192.62|190.52|192.62|190.52|192.53|190.43|14
1653499270000|2022-05-25 17:21:10|192.61|190.51|192.55|190.45|192.62|190.52|192.55|190.45|7
1653499280000|2022-05-25 17:21:20|192.57|190.47|192.6|190.5|192.62|190.52|192.57|190.47|7
1653499290000|2022-05-25 17:21:30|192.61|190.51|192.57|190.47|192.61|190.51|192.56|190.46|5
1653499300000|2022-05-25 17:21:40|192.55|190.45|192.58|190.48|192.58|190.48|192.54|190.44|6
1653499310000|2022-05-25 17:21:50|192.57|190.47|192.57|190.47|192.57|190.47|192.56|190.46|3
1653499320000|2022-05-25 17:22:00|192.56|190.46|192.62|190.52|192.63|190.53|192.56|190.46|4
1653499330000|2022-05-25 17:22:10|192.61|190.51|192.61|190.51|192.61|190.51|192.6|190.5|5
1653499340000|2022-05-25 17:22:20|192.59|190.49|192.59|190.49|192.6|190.5|192.58|190.48|5
1653499350000|2022-05-25 17:22:30|192.56|190.46|192.51|190.41|192.56|190.46|192.5|190.4|9
1653499360000|2022-05-25 17:22:40|192.5|190.4|192.51|190.41|192.53|190.43|192.5|190.4|8
1653499370000|2022-05-25 17:22:50|192.52|190.42|192.55|190.45|192.56|190.46|192.51|190.41|10
1653499380000|2022-05-25 17:23:00|192.51|190.41|192.49|190.39|192.51|190.41|192.46|190.36|11
1653499390000|2022-05-25 17:23:10|192.51|190.41|192.51|190.41|192.52|190.42|192.43|190.33|13
1653499400000|2022-05-25 17:23:20|192.52|190.42|192.47|190.37|192.52|190.42|192.47|190.37|12
1653499410000|2022-05-25 17:23:30|192.46|190.36|192.47|190.37|192.47|190.37|192.46|190.36|6
1653499420000|2022-05-25 17:23:40|192.48|190.38|192.45|190.35|192.49|190.39|192.45|190.35|5
1653499430000|2022-05-25 17:23:50|192.44|190.34|192.42|190.32|192.45|190.35|192.42|190.32|11
1653499440000|2022-05-25 17:24:00|192.39|190.29|192.3|190.2|192.39|190.29|192.3|190.2|8
1653499460000|2022-05-25 17:24:20|192.31|190.21|192.34|190.24|192.34|190.24|192.31|190.21|4
1653499470000|2022-05-25 17:24:30|192.35|190.25|192.42|190.32|192.43|190.33|192.34|190.24|10
1653499480000|2022-05-25 17:24:40|192.43|190.33|192.44|190.34|192.44|190.34|192.43|190.33|2
1653499490000|2022-05-25 17:24:50|192.45|190.35|192.56|190.46|192.59|190.49|192.45|190.35|12
1653499500000|2022-05-25 17:25:00|192.57|190.47|192.43|190.33|192.58|190.48|192.42|190.32|14
1653499510000|2022-05-25 17:25:10|192.44|190.34|192.43|190.33|192.44|190.34|192.4|190.3|6
1653499520000|2022-05-25 17:25:20|192.42|190.32|192.43|190.33|192.43|190.33|192.41|190.31|3
1653499530000|2022-05-25 17:25:30|192.44|190.34|192.46|190.36|192.46|190.36|192.44|190.34|2
1653499540000|2022-05-25 17:25:40|192.45|190.35|192.43|190.33|192.46|190.36|192.42|190.32|10
1653499550000|2022-05-25 17:25:50|192.42|190.32|192.45|190.35|192.46|190.36|192.42|190.32|8
1653499560000|2022-05-25 17:26:00|192.46|190.36|192.43|190.33|192.47|190.37|192.43|190.33|6
1653499570000|2022-05-25 17:26:10|192.44|190.34|192.51|190.41|192.51|190.41|192.44|190.34|12
1653499580000|2022-05-25 17:26:20|192.52|190.42|192.47|190.37|192.53|190.43|192.46|190.36|6
1653499590000|2022-05-25 17:26:30|192.48|190.38|192.47|190.37|192.48|190.38|192.45|190.35|7
1653499600000|2022-05-25 17:26:40|192.44|190.34|192.45|190.35|192.46|190.36|192.44|190.34|6
1653499610000|2022-05-25 17:26:50|192.46|190.36|192.46|190.36|192.46|190.36|192.45|190.35|3
1653499620000|2022-05-25 17:27:00|192.45|190.35|192.42|190.32|192.45|190.35|192.41|190.31|7
1653499630000|2022-05-25 17:27:10|192.43|190.33|192.44|190.34|192.44|190.34|192.42|190.32|6
1653499640000|2022-05-25 17:27:20|192.43|190.33|192.45|190.35|192.47|190.37|192.41|190.31|10
1653499650000|2022-05-25 17:27:30|192.46|190.36|192.48|190.38|192.48|190.38|192.46|190.36|3
1653499660000|2022-05-25 17:27:40|192.51|190.41|192.52|190.42|192.52|190.42|192.51|190.41|2
1653499670000|2022-05-25 17:27:50|192.56|190.46|192.75|190.65|192.75|190.65|192.5|190.4|10
1653499680000|2022-05-25 17:28:00|192.74|190.64|192.77|190.67|192.78|190.68|192.7|190.6|13
1653499690000|2022-05-25 17:28:10|192.78|190.68|192.78|190.68|192.78|190.68|192.78|190.68|1
1653499700000|2022-05-25 17:28:20|192.79|190.69|192.81|190.71|192.89|190.79|192.79|190.69|13
1653499710000|2022-05-25 17:28:30|192.82|190.72|192.82|190.72|192.84|190.74|192.81|190.71|8
1653499720000|2022-05-25 17:28:40|192.83|190.73|192.91|190.81|192.92|190.82|192.83|190.73|9
1653499730000|2022-05-25 17:28:50|192.92|190.82|192.95|190.85|192.97|190.87|192.92|190.82|9
1653499740000|2022-05-25 17:29:00|192.96|190.86|192.98|190.88|193.02|190.92|192.96|190.86|14
1653499750000|2022-05-25 17:29:10|192.96|190.86|192.97|190.87|192.98|190.88|192.9|190.8|15
1653499760000|2022-05-25 17:29:20|192.96|190.86|192.99|190.89|192.99|190.89|192.94|190.84|14
1653499770000|2022-05-25 17:29:30|193|190.9|193.04|190.94|193.05|190.95|193|190.9|5
1653499780000|2022-05-25 17:29:40|193.05|190.95|193.03|190.93|193.06|190.96|193.03|190.93|7
1653499790000|2022-05-25 17:29:50|193.04|190.94|193.04|190.94|193.05|190.95|193.03|190.93|5
1653499800000|2022-05-25 17:30:00|193.03|190.93|193.06|190.96|193.07|190.97|193.03|190.93|7
1653499810000|2022-05-25 17:30:10|193.07|190.97|193.06|190.96|193.07|190.97|193.06|190.96|2
1653499820000|2022-05-25 17:30:20|193.05|190.95|193.06|190.96|193.06|190.96|193.05|190.95|2
1653499830000|2022-05-25 17:30:30|193.07|190.97|193.1|191|193.1|191|193.07|190.97|2
1653499840000|2022-05-25 17:30:40|193.09|190.99|193.09|190.99|193.16|191.06|193.08|190.98|12
1653499850000|2022-05-25 17:30:50|193.1|191|193.05|190.95|193.1|191|193.05|190.95|7
1653499860000|2022-05-25 17:31:00|193.04|190.94|193.04|190.94|193.05|190.95|193.01|190.91|10
1653499880000|2022-05-25 17:31:20|193.05|190.95|193.1|191|193.1|191|193.05|190.95|4
1653499890000|2022-05-25 17:31:30|193.09|190.99|193.01|190.91|193.09|190.99|193.01|190.91|9
1653499900000|2022-05-25 17:31:40|192.98|190.88|192.92|190.82|192.98|190.88|192.89|190.79|11
1653499910000|2022-05-25 17:31:50|192.91|190.81|192.9|190.8|192.91|190.81|192.9|190.8|2
1653499920000|2022-05-25 17:32:00|192.88|190.78|192.89|190.79|192.89|190.79|192.88|190.78|2
1653499930000|2022-05-25 17:32:10|192.9|190.8|192.84|190.74|192.9|190.8|192.83|190.73|8
1653499940000|2022-05-25 17:32:20|192.82|190.72|192.96|190.86|193.01|190.91|192.82|190.72|8
1653499950000|2022-05-25 17:32:30|192.99|190.89|192.96|190.86|193.02|190.92|192.95|190.85|12
1653499970000|2022-05-25 17:32:50|192.97|190.87|192.95|190.85|192.97|190.87|192.92|190.82|8
1653499980000|2022-05-25 17:33:00|192.94|190.84|193.03|190.93|193.04|190.94|192.91|190.81|11
1653499990000|2022-05-25 17:33:10|193|190.9|193.01|190.91|193.02|190.92|192.93|190.83|11
1653500000000|2022-05-25 17:33:20|193.03|190.93|193.06|190.96|193.06|190.96|193.02|190.92|6
1653500010000|2022-05-25 17:33:30|193.07|190.97|193.05|190.95|193.08|190.98|193.05|190.95|4
1653500020000|2022-05-25 17:33:40|193.04|190.94|192.96|190.86|193.04|190.94|192.96|190.86|7
1653500030000|2022-05-25 17:33:50|192.97|190.87|193.05|190.95|193.08|190.98|192.97|190.87|9
1653500040000|2022-05-25 17:34:00|193.04|190.94|192.88|190.78|193.04|190.94|192.87|190.77|13
1653500050000|2022-05-25 17:34:10|192.89|190.79|192.83|190.73|192.89|190.79|192.83|190.73|6
1653500060000|2022-05-25 17:34:20|192.82|190.72|192.9|190.8|192.9|190.8|192.82|190.72|7
1653500070000|2022-05-25 17:34:30|192.89|190.79|192.83|190.73|192.89|190.79|192.83|190.73|7
1653500080000|2022-05-25 17:34:40|192.84|190.74|192.85|190.75|192.87|190.77|192.84|190.74|4
1653500090000|2022-05-25 17:34:50|192.87|190.77|192.87|190.77|192.87|190.77|192.87|190.77|1
1653500110000|2022-05-25 17:35:10|192.86|190.76|192.87|190.77|192.87|190.77|192.86|190.76|2
1653500130000|2022-05-25 17:35:30|192.89|190.79|192.94|190.84|192.98|190.88|192.88|190.78|11
1653500140000|2022-05-25 17:35:40|192.95|190.85|192.94|190.84|192.95|190.85|192.93|190.83|3
1653500150000|2022-05-25 17:35:50|192.95|190.85|192.95|190.85|192.95|190.85|192.95|190.85|1
1653500160000|2022-05-25 17:36:00|192.94|190.84|192.87|190.77|192.94|190.84|192.87|190.77|5
1653500180000|2022-05-25 17:36:20|192.88|190.78|192.95|190.85|192.95|190.85|192.88|190.78|4
1653500190000|2022-05-25 17:36:30|192.94|190.84|192.94|190.84|192.94|190.84|192.94|190.84|1
1653500200000|2022-05-25 17:36:40|192.89|190.79|192.89|190.79|192.89|190.79|192.88|190.78|3
1653500210000|2022-05-25 17:36:50|192.9|190.8|192.94|190.84|192.95|190.85|192.89|190.79|8
1653500220000|2022-05-25 17:37:00|192.95|190.85|193.01|190.91|193.01|190.91|192.94|190.84|9
1653500230000|2022-05-25 17:37:10|193.02|190.92|193.05|190.95|193.05|190.95|193.02|190.92|3
1653500240000|2022-05-25 17:37:20|193.07|190.97|193.12|191.02|193.12|191.02|193.07|190.97|12
1653500250000|2022-05-25 17:37:30|193.09|190.99|193.02|190.92|193.14|191.04|193.01|190.91|9
1653500260000|2022-05-25 17:37:40|193.07|190.97|193.09|190.99|193.11|191.01|193.07|190.97|8
1653500270000|2022-05-25 17:37:50|193.08|190.98|193.05|190.95|193.08|190.98|193.05|190.95|5
1653500280000|2022-05-25 17:38:00|193.06|190.96|193.07|190.97|193.1|191|193.05|190.95|11
1653500290000|2022-05-25 17:38:10|193.09|190.99|193.14|191.04|193.14|191.04|193.09|190.99|6
1653500300000|2022-05-25 17:38:20|193.15|191.05|193.16|191.06|193.17|191.07|193.14|191.04|10
1653500310000|2022-05-25 17:38:30|193.15|191.05|193.14|191.04|193.15|191.05|193.13|191.03|5
1653500320000|2022-05-25 17:38:40|193.16|191.06|193.14|191.04|193.16|191.06|193.11|191.01|8
1653500330000|2022-05-25 17:38:50|193.13|191.03|193.14|191.04|193.18|191.08|193.13|191.03|4
1653500340000|2022-05-25 17:39:00|193.16|191.06|193.17|191.07|193.18|191.08|193.16|191.06|4
1653500350000|2022-05-25 17:39:10|193.16|191.06|193.13|191.03|193.16|191.06|193.12|191.02|6
1653500360000|2022-05-25 17:39:20|193.12|191.02|193.13|191.03|193.13|191.03|193.12|191.02|2
1653500370000|2022-05-25 17:39:30|193.15|191.05|193.15|191.05|193.17|191.07|193.14|191.04|7
1653500380000|2022-05-25 17:39:40|193.14|191.04|193.15|191.05|193.15|191.05|193.14|191.04|2
1653500390000|2022-05-25 17:39:50|193.14|191.04|193.16|191.06|193.16|191.06|193.14|191.04|3
1653500400000|2022-05-25 17:40:00|193.24|191.14|193.24|191.14|193.24|191.14|193.24|191.14|1
1653500410000|2022-05-25 17:40:10|193.22|191.12|193.2|191.1|193.23|191.13|193.2|191.1|5
1653500420000|2022-05-25 17:40:20|193.16|191.06|193.16|191.06|193.16|191.06|193.16|191.06|1
1653500430000|2022-05-25 17:40:30|193.15|191.05|193.16|191.06|193.16|191.06|193.15|191.05|2
1653500440000|2022-05-25 17:40:40|193.15|191.05|193.14|191.04|193.16|191.06|193.14|191.04|6
1653500450000|2022-05-25 17:40:50|193.15|191.05|192.98|190.88|193.15|191.05|192.98|190.88|14
1653500460000|2022-05-25 17:41:00|192.99|190.89|193.05|190.95|193.05|190.95|192.97|190.87|12
1653500470000|2022-05-25 17:41:10|193.08|190.98|193.01|190.91|193.08|190.98|192.99|190.89|13
1653500480000|2022-05-25 17:41:20|193|190.9|193.02|190.92|193.02|190.92|192.98|190.88|8
1653500490000|2022-05-25 17:41:30|193.01|190.91|193|190.9|193.03|190.93|193|190.9|6
1653500500000|2022-05-25 17:41:40|192.99|190.89|193.02|190.92|193.03|190.93|192.98|190.88|9
1653500510000|2022-05-25 17:41:50|193.04|190.94|193.03|190.93|193.04|190.94|193.02|190.92|6
1653500520000|2022-05-25 17:42:00|193.02|190.92|193.05|190.95|193.06|190.96|193.02|190.92|8
1653500530000|2022-05-25 17:42:10|193.06|190.96|193.03|190.93|193.06|190.96|193.02|190.92|5
1653500540000|2022-05-25 17:42:20|193.04|190.94|193.07|190.97|193.07|190.97|193.03|190.93|7
1653500550000|2022-05-25 17:42:30|193.06|190.96|193.04|190.94|193.06|190.96|193.03|190.93|7
1653500560000|2022-05-25 17:42:40|193.05|190.95|193.1|191|193.12|191.02|193.03|190.93|9
1653500570000|2022-05-25 17:42:50|193.09|190.99|193.03|190.93|193.09|190.99|193.01|190.91|10
1653500580000|2022-05-25 17:43:00|193.04|190.94|193.02|190.92|193.05|190.95|193.02|190.92|6
1653500590000|2022-05-25 17:43:10|193.03|190.93|193.05|190.95|193.12|191.02|193.03|190.93|11
1653500600000|2022-05-25 17:43:20|193.04|190.94|193.06|190.96|193.06|190.96|193.04|190.94|5
1653500610000|2022-05-25 17:43:30|193.07|190.97|193.05|190.95|193.07|190.97|193.03|190.93|9
1653500620000|2022-05-25 17:43:40|193.06|190.96|193.04|190.94|193.15|191.05|193.04|190.94|10
1653500630000|2022-05-25 17:43:50|193.05|190.95|193.04|190.94|193.06|190.96|193.03|190.93|12
1653500640000|2022-05-25 17:44:00|193.05|190.95|193.02|190.92|193.05|190.95|193|190.9|7
1653500650000|2022-05-25 17:44:10|193.03|190.93|193.03|190.93|193.04|190.94|193.03|190.93|5
1653500660000|2022-05-25 17:44:20|193.02|190.92|193.02|190.92|193.02|190.92|193|190.9|4
1653500670000|2022-05-25 17:44:30|193.01|190.91|193.01|190.91|193.01|190.91|193|190.9|3
1653500680000|2022-05-25 17:44:40|193|190.9|193.03|190.93|193.03|190.93|193|190.9|6
1653500690000|2022-05-25 17:44:50|193.01|190.91|193.02|190.92|193.03|190.93|193.01|190.91|8
1653500700000|2022-05-25 17:45:00|193.03|190.93|193.04|190.94|193.05|190.95|193.02|190.92|6
1653500710000|2022-05-25 17:45:10|193.05|190.95|193.06|190.96|193.06|190.96|193.05|190.95|2
1653500720000|2022-05-25 17:45:20|193.05|190.95|193.06|190.96|193.07|190.97|193.05|190.95|5
1653500730000|2022-05-25 17:45:30|193.05|190.95|193.05|190.95|193.06|190.96|193.05|190.95|5
1653500740000|2022-05-25 17:45:40|193.04|190.94|193.02|190.92|193.04|190.94|193|190.9|8
1653500750000|2022-05-25 17:45:50|193.01|190.91|193.01|190.91|193.04|190.94|193.01|190.91|12
1653500760000|2022-05-25 17:46:00|193|190.9|192.99|190.89|193|190.9|192.99|190.89|6
1653500770000|2022-05-25 17:46:10|193|190.9|192.88|190.78|193|190.9|192.88|190.78|9
1653500780000|2022-05-25 17:46:20|192.87|190.77|192.87|190.77|192.87|190.77|192.87|190.77|1
1653500800000|2022-05-25 17:46:40|192.89|190.79|192.96|190.86|192.98|190.88|192.89|190.79|10
1653500810000|2022-05-25 17:46:50|192.95|190.85|192.94|190.84|192.95|190.85|192.93|190.83|4
1653500820000|2022-05-25 17:47:00|192.93|190.83|192.83|190.73|192.93|190.83|192.83|190.73|11
1653500830000|2022-05-25 17:47:10|192.84|190.74|192.72|190.62|192.84|190.74|192.72|190.62|13
1653500840000|2022-05-25 17:47:20|192.71|190.61|192.72|190.62|192.75|190.65|192.7|190.6|9
1653500850000|2022-05-25 17:47:30|192.7|190.6|192.68|190.58|192.71|190.61|192.68|190.58|6
1653500860000|2022-05-25 17:47:40|192.69|190.59|192.71|190.61|192.73|190.63|192.69|190.59|9
1653500870000|2022-05-25 17:47:50|192.72|190.62|192.72|190.62|192.75|190.65|192.72|190.62|9
1653500880000|2022-05-25 17:48:00|192.71|190.61|192.73|190.63|192.74|190.64|192.71|190.61|12
1653500890000|2022-05-25 17:48:10|192.74|190.64|192.81|190.71|192.83|190.73|192.74|190.64|8
1653500900000|2022-05-25 17:48:20|192.8|190.7|192.74|190.64|192.82|190.72|192.72|190.62|13
1653500910000|2022-05-25 17:48:30|192.75|190.65|192.73|190.63|192.84|190.74|192.73|190.63|21
1653500920000|2022-05-25 17:48:40|192.72|190.62|192.72|190.62|192.73|190.63|192.7|190.6|7
1653500930000|2022-05-25 17:48:50|192.7|190.6|192.72|190.62|192.74|190.64|192.69|190.59|8
1653500940000|2022-05-25 17:49:00|192.71|190.61|192.64|190.54|192.71|190.61|192.63|190.53|9
1653500950000|2022-05-25 17:49:10|192.63|190.53|192.63|190.53|192.64|190.54|192.61|190.51|6
1653500960000|2022-05-25 17:49:20|192.56|190.46|192.4|190.3|192.56|190.46|192.37|190.27|15
1653500970000|2022-05-25 17:49:30|192.39|190.29|192.33|190.23|192.39|190.29|192.31|190.21|10
1653500980000|2022-05-25 17:49:40|192.32|190.22|192.25|190.15|192.33|190.23|192.25|190.15|9
1653500990000|2022-05-25 17:49:50|192.26|190.16|192.4|190.3|192.41|190.31|192.26|190.16|11
1653501000000|2022-05-25 17:50:00|192.41|190.31|192.44|190.34|192.55|190.45|192.41|190.31|14
1653501010000|2022-05-25 17:50:10|192.45|190.35|192.36|190.26|192.47|190.37|192.35|190.25|10
1653501030000|2022-05-25 17:50:30|192.35|190.25|192.24|190.14|192.35|190.25|192.23|190.13|9
1653501040000|2022-05-25 17:50:40|192.23|190.13|192.12|190.02|192.24|190.14|192.1|190|11
1653501050000|2022-05-25 17:50:50|192.13|190.03|192.13|190.03|192.15|190.05|192.1|190|9
1653501060000|2022-05-25 17:51:00|192.12|190.02|192.11|190.01|192.12|190.02|192.11|190.01|4
1653501070000|2022-05-25 17:51:10|192.12|190.02|192.08|189.98|192.12|190.02|192.07|189.97|5
1653501080000|2022-05-25 17:51:20|192.09|189.99|192.15|190.05|192.16|190.06|192.09|189.99|13
1653501090000|2022-05-25 17:51:30|192.16|190.06|192.1|190|192.16|190.06|192.1|190|7
1653501100000|2022-05-25 17:51:40|192.12|190.02|192.17|190.07|192.18|190.08|192.12|190.02|7
1653501110000|2022-05-25 17:51:50|192.16|190.06|192.17|190.07|192.17|190.07|192.15|190.05|11
1653501120000|2022-05-25 17:52:00|192.15|190.05|192.13|190.03|192.16|190.06|192.13|190.03|7
1653501130000|2022-05-25 17:52:10|192.14|190.04|192.12|190.02|192.14|190.04|192.11|190.01|6
1653501140000|2022-05-25 17:52:20|192.13|190.03|192.14|190.04|192.19|190.09|192.13|190.03|10
1653501150000|2022-05-25 17:52:30|192.13|190.03|192.12|190.02|192.13|190.03|192.12|190.02|4
1653501160000|2022-05-25 17:52:40|192.09|189.99|192.12|190.02|192.12|190.02|192.08|189.98|6
1653501170000|2022-05-25 17:52:50|192.11|190.01|192.11|190.01|192.12|190.02|192.08|189.98|9
1653501180000|2022-05-25 17:53:00|192.1|190|192.11|190.01|192.13|190.03|192.09|189.99|14
1653501190000|2022-05-25 17:53:10|192.1|190|192.11|190.01|192.13|190.03|192.1|190|7
1653501200000|2022-05-25 17:53:20|192.12|190.02|192.07|189.97|192.12|190.02|192.07|189.97|6
1653501210000|2022-05-25 17:53:30|192.08|189.98|192.15|190.05|192.15|190.05|192.06|189.96|5
1653501220000|2022-05-25 17:53:40|192.14|190.04|192.13|190.03|192.22|190.12|192.13|190.03|12
1653501230000|2022-05-25 17:53:50|192.12|190.02|192.1|190|192.12|190.02|192.08|189.98|7
1653501240000|2022-05-25 17:54:00|192.09|189.99|192.01|189.91|192.09|189.99|192|189.9|8
1653501250000|2022-05-25 17:54:10|192.02|189.92|192.03|189.93|192.03|189.93|192.02|189.92|2
1653501260000|2022-05-25 17:54:20|192.05|189.95|192.08|189.98|192.1|190|192.05|189.95|6
1653501270000|2022-05-25 17:54:30|192.09|189.99|192.1|190|192.11|190.01|192.09|189.99|6
1653501280000|2022-05-25 17:54:40|192.07|189.97|192.12|190.02|192.12|190.02|192.06|189.96|9
1653501290000|2022-05-25 17:54:50|192.13|190.03|192.13|190.03|192.13|190.03|192.13|190.03|1
1653501300000|2022-05-25 17:55:00|192.14|190.04|192.1|190|192.14|190.04|192.08|189.98|7
1653501310000|2022-05-25 17:55:10|192.13|190.03|192.18|190.08|192.18|190.08|192.13|190.03|5
1653501320000|2022-05-25 17:55:20|192.17|190.07|192.1|190|192.17|190.07|192.1|190|5
1653501340000|2022-05-25 17:55:40|192.07|189.97|192.01|189.91|192.08|189.98|192.01|189.91|9
1653501350000|2022-05-25 17:55:50|192|189.9|191.88|189.78|192|189.9|191.87|189.77|13
1653501360000|2022-05-25 17:56:00|191.89|189.79|191.85|189.75|191.9|189.8|191.85|189.75|6
1653501370000|2022-05-25 17:56:10|191.8|189.7|191.76|189.66|191.82|189.72|191.76|189.66|11
1653501380000|2022-05-25 17:56:20|191.78|189.68|191.87|189.77|191.89|189.79|191.78|189.68|12
1653501390000|2022-05-25 17:56:30|191.89|189.79|191.88|189.78|191.89|189.79|191.86|189.76|9
1653501400000|2022-05-25 17:56:40|191.89|189.79|192.01|189.91|192.01|189.91|191.88|189.78|11
1653501410000|2022-05-25 17:56:50|192|189.9|191.94|189.84|192.03|189.93|191.85|189.75|17
1653501420000|2022-05-25 17:57:00|191.93|189.83|191.93|189.83|191.96|189.86|191.91|189.81|10
1653501430000|2022-05-25 17:57:10|191.94|189.84|191.81|189.71|191.94|189.84|191.81|189.71|9
1653501440000|2022-05-25 17:57:20|191.82|189.72|191.86|189.76|191.86|189.76|191.82|189.72|8
1653501450000|2022-05-25 17:57:30|191.87|189.77|191.96|189.86|191.96|189.86|191.86|189.76|12
1653501460000|2022-05-25 17:57:40|191.97|189.87|191.97|189.87|191.97|189.87|191.95|189.85|4
1653501470000|2022-05-25 17:57:50|191.96|189.86|191.92|189.82|191.96|189.86|191.92|189.82|5
1653501480000|2022-05-25 17:58:00|191.91|189.81|191.84|189.74|191.91|189.81|191.79|189.69|14
1653501490000|2022-05-25 17:58:10|191.83|189.73|191.85|189.75|191.86|189.76|191.83|189.73|7
1653501500000|2022-05-25 17:58:20|191.84|189.74|191.78|189.68|191.85|189.75|191.78|189.68|8
1653501510000|2022-05-25 17:58:30|191.79|189.69|191.79|189.69|191.8|189.7|191.79|189.69|3
1653501520000|2022-05-25 17:58:40|191.8|189.7|191.87|189.77|191.88|189.78|191.8|189.7|5
1653501540000|2022-05-25 17:59:00|191.88|189.78|191.98|189.88|191.99|189.89|191.88|189.78|16
1653501550000|2022-05-25 17:59:10|191.97|189.87|191.98|189.88|191.98|189.88|191.97|189.87|2
1653501560000|2022-05-25 17:59:20|191.99|189.89|192.2|190.1|192.23|190.13|191.99|189.89|15
1653501570000|2022-05-25 17:59:30|192.21|190.11|192.14|190.04|192.22|190.12|192.14|190.04|11
1653501580000|2022-05-25 17:59:40|192.12|190.02|192.15|190.05|192.15|190.05|192.12|190.02|6
1653501590000|2022-05-25 17:59:50|192.16|190.06|192.04|189.94|192.18|190.08|192.03|189.93|19
1653501600000|2022-05-25 18:00:00|192.02|189.92|191.82|189.72|192.09|189.99|191.77|189.67|22
1653501610000|2022-05-25 18:00:10|191.81|189.71|191.86|189.76|191.89|189.79|191.8|189.7|21
1653501620000|2022-05-25 18:00:20|191.85|189.75|192.37|190.27|192.37|190.27|191.85|189.75|25
1653501630000|2022-05-25 18:00:30|192.35|190.25|192.79|190.69|192.98|190.88|192.35|190.25|33
1653501640000|2022-05-25 18:00:40|192.77|190.67|192.58|190.48|192.78|190.68|192.45|190.35|31
1653501650000|2022-05-25 18:00:50|192.61|190.51|192.78|190.68|192.98|190.88|192.61|190.51|31
1653501660000|2022-05-25 18:01:00|192.77|190.67|192.53|190.43|192.77|190.67|192.46|190.36|34
1653501670000|2022-05-25 18:01:10|192.54|190.44|193|190.9|193.01|190.91|192.53|190.43|23
1653501680000|2022-05-25 18:01:20|193.01|190.91|192.73|190.63|193.11|191.01|192.7|190.6|36
1653501690000|2022-05-25 18:01:30|192.67|190.57|193.01|190.91|193.02|190.92|192.67|190.57|29
1653501700000|2022-05-25 18:01:40|193|190.9|192.96|190.86|193.04|190.94|192.92|190.82|27
1653501710000|2022-05-25 18:01:50|192.97|190.87|192.88|190.78|192.99|190.89|192.88|190.78|21
1653501720000|2022-05-25 18:02:00|192.89|190.79|193.13|191.03|193.16|191.06|192.89|190.79|29
1653501730000|2022-05-25 18:02:10|193.14|191.04|193.27|191.17|193.36|191.26|193.14|191.04|29
1653501740000|2022-05-25 18:02:20|193.25|191.15|193.64|191.54|193.64|191.54|193.23|191.13|26
1653501750000|2022-05-25 18:02:30|193.63|191.53|193.75|191.65|193.79|191.69|193.55|191.45|27
1653501760000|2022-05-25 18:02:40|193.78|191.68|193.92|191.82|193.94|191.84|193.78|191.68|31
1653501770000|2022-05-25 18:02:50|193.93|191.83|193.8|191.7|193.97|191.87|193.74|191.64|21
1653501780000|2022-05-25 18:03:00|193.81|191.71|193.71|191.61|193.87|191.77|193.71|191.61|21
1653501790000|2022-05-25 18:03:10|193.68|191.58|193.36|191.26|193.68|191.58|193.36|191.26|35
1653501800000|2022-05-25 18:03:20|193.37|191.27|193.12|191.02|193.38|191.28|193.12|191.02|32
1653501810000|2022-05-25 18:03:30|193.13|191.03|192.94|190.84|193.15|191.05|192.93|190.83|24
1653501820000|2022-05-25 18:03:40|192.93|190.83|192.41|190.31|192.93|190.83|192.35|190.25|31
1653501830000|2022-05-25 18:03:50|192.4|190.3|192.64|190.54|192.64|190.54|192.33|190.23|29
1653501840000|2022-05-25 18:04:00|192.65|190.55|193.07|190.97|193.07|190.97|192.65|190.55|27
1653501850000|2022-05-25 18:04:10|193.05|190.95|193.14|191.04|193.14|191.04|193.03|190.93|21
1653501860000|2022-05-25 18:04:20|193.13|191.03|193.32|191.22|193.38|191.28|193.13|191.03|29
1653501870000|2022-05-25 18:04:30|193.33|191.23|193.32|191.22|193.34|191.24|193.13|191.03|24
1653501880000|2022-05-25 18:04:40|193.3|191.2|193.24|191.14|193.31|191.21|193.24|191.14|16
1653501890000|2022-05-25 18:04:50|193.25|191.15|193.16|191.06|193.26|191.16|193.16|191.06|17
1653501900000|2022-05-25 18:05:00|193.17|191.07|193.49|191.39|193.49|191.39|193.17|191.07|24
1653501910000|2022-05-25 18:05:10|193.59|191.49|193.55|191.45|193.64|191.54|193.54|191.44|24
1653501920000|2022-05-25 18:05:20|193.56|191.46|193.1|191|193.56|191.46|193.1|191|24
1653501930000|2022-05-25 18:05:30|193.04|190.94|192.85|190.75|193.04|190.94|192.8|190.7|19
1653501940000|2022-05-25 18:05:40|192.82|190.72|192.83|190.73|192.84|190.74|192.8|190.7|12
1653501950000|2022-05-25 18:05:50|192.84|190.74|192.88|190.78|192.88|190.78|192.84|190.74|3
1653501960000|2022-05-25 18:06:00|192.9|190.8|192.67|190.57|193.06|190.96|192.67|190.57|18
1653501970000|2022-05-25 18:06:10|192.69|190.59|192.51|190.41|192.75|190.65|192.51|190.41|20
1653501980000|2022-05-25 18:06:20|192.5|190.4|192.29|190.19|192.5|190.4|192.18|190.08|30
1653501990000|2022-05-25 18:06:30|192.27|190.17|191.95|189.85|192.34|190.24|191.94|189.84|32
1653502000000|2022-05-25 18:06:40|191.94|189.84|191.72|189.62|191.99|189.89|191.7|189.6|24
1653502010000|2022-05-25 18:06:50|191.71|189.61|191.2|189.1|191.74|189.64|191.2|189.1|27
1653502020000|2022-05-25 18:07:00|191.19|189.09|191.06|188.96|191.28|189.18|191.03|188.93|35
1653502030000|2022-05-25 18:07:10|191.05|188.95|190.68|188.58|191.08|188.98|190.68|188.58|33
1653502040000|2022-05-25 18:07:20|190.62|188.52|190.75|188.65|190.82|188.72|190.08|187.98|35
1653502050000|2022-05-25 18:07:30|190.77|188.67|190.4|188.3|190.89|188.79|190.35|188.25|32
1653502060000|2022-05-25 18:07:40|190.45|188.35|190.66|188.56|190.66|188.56|190.3|188.2|34
1653502070000|2022-05-25 18:07:50|190.7|188.6|190.79|188.69|190.79|188.69|190.58|188.48|23
1653502080000|2022-05-25 18:08:00|190.77|188.67|190.85|188.75|190.85|188.75|190.63|188.53|30
1653502090000|2022-05-25 18:08:10|190.91|188.81|191.37|189.27|191.39|189.29|190.9|188.8|30
1653502100000|2022-05-25 18:08:20|191.38|189.28|191.32|189.22|191.43|189.33|191.31|189.21|30
1653502110000|2022-05-25 18:08:30|191.31|189.21|191.31|189.21|191.32|189.22|191.14|189.04|19
1653502120000|2022-05-25 18:08:40|191.32|189.22|191.23|189.13|191.41|189.31|191.22|189.12|26
1653502130000|2022-05-25 18:08:50|191.21|189.11|191.21|189.11|191.24|189.14|191.11|189.01|27
1653502140000|2022-05-25 18:09:00|191.19|189.09|191.04|188.94|191.2|189.1|191.04|188.94|25
1653502150000|2022-05-25 18:09:10|191.01|188.91|190.77|188.67|191.01|188.91|190.69|188.59|29
1653502160000|2022-05-25 18:09:20|190.79|188.69|190.9|188.8|190.9|188.8|190.73|188.63|33
1653502170000|2022-05-25 18:09:30|190.87|188.77|191.12|189.02|191.19|189.09|190.87|188.77|29
1653502180000|2022-05-25 18:09:40|191.14|189.04|191.31|189.21|191.31|189.21|191.1|189|23
1653502190000|2022-05-25 18:09:50|191.35|189.25|191.27|189.17|191.43|189.33|191.27|189.17|18
1653502200000|2022-05-25 18:10:00|191.28|189.18|191.37|189.27|191.38|189.28|191.28|189.18|20
1653502210000|2022-05-25 18:10:10|191.36|189.26|192.01|189.91|192.01|189.91|191.36|189.26|29
1653502220000|2022-05-25 18:10:20|192.02|189.92|192.51|190.41|192.56|190.46|192|189.9|35
1653502230000|2022-05-25 18:10:30|192.55|190.45|191.96|189.86|192.63|190.53|191.91|189.81|37
1653502240000|2022-05-25 18:10:40|191.95|189.85|191.77|189.67|191.95|189.85|191.67|189.57|31
1653502250000|2022-05-25 18:10:50|191.78|189.68|191.99|189.89|192.13|190.03|191.68|189.58|29
1653502260000|2022-05-25 18:11:00|191.98|189.88|191.98|189.88|192.02|189.92|191.89|189.79|28
1653502270000|2022-05-25 18:11:10|191.97|189.87|191.84|189.74|191.99|189.89|191.76|189.66|30
1653502280000|2022-05-25 18:11:20|191.79|189.69|191.86|189.76|191.89|189.79|191.76|189.66|30
1653502290000|2022-05-25 18:11:30|191.9|189.8|192.18|190.08|192.19|190.09|191.9|189.8|24
1653502300000|2022-05-25 18:11:40|192.19|190.09|192.64|190.54|192.66|190.56|192.17|190.07|25
1653502310000|2022-05-25 18:11:50|192.62|190.52|192.33|190.23|192.62|190.52|192.33|190.23|27
1653502320000|2022-05-25 18:12:00|192.3|190.2|192.04|189.94|192.3|190.2|191.95|189.85|22
1653502330000|2022-05-25 18:12:10|192.03|189.93|191.96|189.86|192.03|189.93|191.85|189.75|27
1653502340000|2022-05-25 18:12:20|192.03|189.93|192.09|189.99|192.23|190.13|192|189.9|29
1653502350000|2022-05-25 18:12:30|192.07|189.97|192.07|189.97|192.12|190.02|191.97|189.87|30
1653502360000|2022-05-25 18:12:40|192.06|189.96|191.72|189.62|192.06|189.96|191.66|189.56|25
1653502370000|2022-05-25 18:12:50|191.71|189.61|191.73|189.63|191.76|189.66|191.67|189.57|21
1653502380000|2022-05-25 18:13:00|191.74|189.64|192.04|189.94|192.04|189.94|191.73|189.63|33
1653502390000|2022-05-25 18:13:10|192.03|189.93|191.99|189.89|192.06|189.96|191.98|189.88|23
1653502400000|2022-05-25 18:13:20|192|189.9|192.38|190.28|192.38|190.28|191.98|189.88|17
1653502410000|2022-05-25 18:13:30|192.35|190.25|192.15|190.05|192.36|190.26|192.15|190.05|27
1653502420000|2022-05-25 18:13:40|192.12|190.02|192.09|189.99|192.21|190.11|192.06|189.96|27
1653502430000|2022-05-25 18:13:50|192.11|190.01|192.25|190.15|192.27|190.17|192.11|190.01|23
1653502440000|2022-05-25 18:14:00|192.31|190.21|192.52|190.42|192.54|190.44|192.31|190.21|21
1653502450000|2022-05-25 18:14:10|192.53|190.43|192.17|190.07|192.53|190.43|192.1|190|18
1653502460000|2022-05-25 18:14:20|192.11|190.01|192.2|190.1|192.21|190.11|192.08|189.98|25
1653502470000|2022-05-25 18:14:30|192.19|190.09|192.08|189.98|192.2|190.1|192.04|189.94|15
1653502480000|2022-05-25 18:14:40|192.05|189.95|191.96|189.86|192.06|189.96|191.93|189.83|19
1653502490000|2022-05-25 18:14:50|192|189.9|192.14|190.04|192.14|190.04|192|189.9|11
1653502500000|2022-05-25 18:15:00|192.18|190.08|192.11|190.01|192.27|190.17|192.03|189.93|31
1653502510000|2022-05-25 18:15:10|192.09|189.99|191.93|189.83|192.13|190.03|191.93|189.83|25
1653502520000|2022-05-25 18:15:20|191.88|189.78|191.77|189.67|191.88|189.78|191.74|189.64|18
1653502530000|2022-05-25 18:15:30|191.83|189.73|192.05|189.95|192.07|189.97|191.75|189.65|29
1653502540000|2022-05-25 18:15:40|192.06|189.96|192.11|190.01|192.24|190.14|192.06|189.96|22
1653502550000|2022-05-25 18:15:50|192.15|190.05|192.24|190.14|192.24|190.14|192.1|190|20
1653502560000|2022-05-25 18:16:00|192.25|190.15|192.37|190.27|192.46|190.36|192.25|190.15|27
1653502570000|2022-05-25 18:16:10|192.38|190.28|192.44|190.34|192.45|190.35|192.37|190.27|17
1653502580000|2022-05-25 18:16:20|192.45|190.35|192.64|190.54|192.64|190.54|192.44|190.34|21
1653502590000|2022-05-25 18:16:30|192.61|190.51|192.61|190.51|192.62|190.52|192.58|190.48|10
1653502600000|2022-05-25 18:16:40|192.6|190.5|192.63|190.53|192.64|190.54|192.5|190.4|19
1653502610000|2022-05-25 18:16:50|192.8|190.7|192.91|190.81|192.97|190.87|192.79|190.69|18
1653502620000|2022-05-25 18:17:00|192.94|190.84|192.62|190.52|193.02|190.92|192.62|190.52|26
1653502630000|2022-05-25 18:17:10|192.56|190.46|192.73|190.63|192.87|190.77|192.44|190.34|28
1653502640000|2022-05-25 18:17:20|192.71|190.61|192.85|190.75|192.85|190.75|192.61|190.51|23
1653502650000|2022-05-25 18:17:30|192.86|190.76|192.81|190.71|192.86|190.76|192.77|190.67|14
1653502660000|2022-05-25 18:17:40|192.77|190.67|192.71|190.61|192.77|190.67|192.69|190.59|16
1653502670000|2022-05-25 18:17:50|192.65|190.55|192.53|190.43|192.65|190.55|192.53|190.43|18
1653502680000|2022-05-25 18:18:00|192.52|190.42|192.62|190.52|192.75|190.65|192.52|190.42|19
1653502690000|2022-05-25 18:18:10|192.61|190.51|192.62|190.52|192.66|190.56|192.57|190.47|18
1653502700000|2022-05-25 18:18:20|192.61|190.51|192.54|190.44|192.61|190.51|192.5|190.4|17
1653502710000|2022-05-25 18:18:30|192.55|190.45|192.49|190.39|192.55|190.45|192.45|190.35|7
1653502720000|2022-05-25 18:18:40|192.53|190.43|192.29|190.19|192.54|190.44|192.28|190.18|18
1653502730000|2022-05-25 18:18:50|192.28|190.18|192.13|190.03|192.28|190.18|192.13|190.03|14
1653502740000|2022-05-25 18:19:00|192.18|190.08|192.14|190.04|192.22|190.12|192.13|190.03|20
1653502750000|2022-05-25 18:19:10|192.13|190.03|192.24|190.14|192.24|190.14|192.13|190.03|15
1653502760000|2022-05-25 18:19:20|192.23|190.13|192.11|190.01|192.23|190.13|192.11|190.01|12
1653502770000|2022-05-25 18:19:30|192.09|189.99|191.86|189.76|192.09|189.99|191.84|189.74|14
1653502780000|2022-05-25 18:19:40|191.88|189.78|191.94|189.84|192.01|189.91|191.85|189.75|21
1653502790000|2022-05-25 18:19:50|191.95|189.85|191.97|189.87|192.05|189.95|191.95|189.85|20
1653502800000|2022-05-25 18:20:00|191.98|189.88|191.96|189.86|192.05|189.95|191.89|189.79|24
1653502810000|2022-05-25 18:20:10|192|189.9|191.99|189.89|192.05|189.95|191.95|189.85|21
1653502820000|2022-05-25 18:20:20|192|189.9|192.02|189.92|192.04|189.94|191.96|189.86|13
1653502830000|2022-05-25 18:20:30|192.01|189.91|192.28|190.18|192.28|190.18|191.96|189.86|24
1653502840000|2022-05-25 18:20:40|192.27|190.17|192.36|190.26|192.38|190.28|192.27|190.17|23
1653502850000|2022-05-25 18:20:50|192.37|190.27|192.4|190.3|192.44|190.34|192.35|190.25|23
1653502860000|2022-05-25 18:21:00|192.42|190.32|192.38|190.28|192.42|190.32|192.34|190.24|20
1653502870000|2022-05-25 18:21:10|192.39|190.29|192.44|190.34|192.44|190.34|192.38|190.28|12
1653502880000|2022-05-25 18:21:20|192.4|190.3|192.4|190.3|192.45|190.35|192.38|190.28|18
1653502890000|2022-05-25 18:21:30|192.41|190.31|192.69|190.59|192.74|190.64|192.4|190.3|28
1653502900000|2022-05-25 18:21:40|192.7|190.6|192.63|190.53|192.76|190.66|192.62|190.52|18
1653502910000|2022-05-25 18:21:50|192.64|190.54|192.64|190.54|192.67|190.57|192.51|190.41|28
1653502920000|2022-05-25 18:22:00|192.63|190.53|192.74|190.64|192.8|190.7|192.63|190.53|21
1653502930000|2022-05-25 18:22:10|192.73|190.63|192.74|190.64|192.74|190.64|192.64|190.54|19
1653502940000|2022-05-25 18:22:20|192.7|190.6|192.67|190.57|192.73|190.63|192.64|190.54|21
1653502950000|2022-05-25 18:22:30|192.68|190.58|192.59|190.49|192.69|190.59|192.59|190.49|19
1653502960000|2022-05-25 18:22:40|192.58|190.48|192.64|190.54|192.64|190.54|192.56|190.46|15
1653502970000|2022-05-25 18:22:50|192.66|190.56|192.39|190.29|192.67|190.57|192.39|190.29|26
1653502980000|2022-05-25 18:23:00|192.4|190.3|192.4|190.3|192.45|190.35|192.34|190.24|29
1653502990000|2022-05-25 18:23:10|192.41|190.31|192.71|190.61|192.78|190.68|192.37|190.27|23
1653503000000|2022-05-25 18:23:20|192.7|190.6|192.71|190.61|192.72|190.62|192.61|190.51|26
1653503010000|2022-05-25 18:23:30|192.72|190.62|192.84|190.74|192.85|190.75|192.72|190.62|21
1653503020000|2022-05-25 18:23:40|192.81|190.71|192.84|190.74|192.87|190.77|192.78|190.68|14
1653503030000|2022-05-25 18:23:50|192.86|190.76|192.9|190.8|192.9|190.8|192.81|190.71|15
1653503040000|2022-05-25 18:24:00|192.92|190.82|192.95|190.85|193.01|190.91|192.92|190.82|6
1653503050000|2022-05-25 18:24:10|192.94|190.84|192.92|190.82|192.99|190.89|192.9|190.8|17
1653503060000|2022-05-25 18:24:20|192.91|190.81|192.75|190.65|192.91|190.81|192.74|190.64|9
1653503070000|2022-05-25 18:24:30|192.76|190.66|192.89|190.79|192.89|190.79|192.75|190.65|17
1653503080000|2022-05-25 18:24:40|192.87|190.77|192.85|190.75|192.91|190.81|192.85|190.75|11
1653503090000|2022-05-25 18:24:50|192.88|190.78|192.8|190.7|192.89|190.79|192.8|190.7|19
1653503100000|2022-05-25 18:25:00|192.81|190.71|192.84|190.74|192.87|190.77|192.8|190.7|19
1653503110000|2022-05-25 18:25:10|192.83|190.73|192.71|190.61|192.83|190.73|192.71|190.61|16
1653503120000|2022-05-25 18:25:20|192.72|190.62|192.9|190.8|192.9|190.8|192.71|190.61|20
1653503130000|2022-05-25 18:25:30|192.92|190.82|193.04|190.94|193.07|190.97|192.92|190.82|17
1653503140000|2022-05-25 18:25:40|193.05|190.95|192.95|190.85|193.1|191|192.95|190.85|11
1653503150000|2022-05-25 18:25:50|192.96|190.86|193.08|190.98|193.09|190.99|192.96|190.86|13
1653503160000|2022-05-25 18:26:00|193.1|191|193.05|190.95|193.14|191.04|193|190.9|16
1653503170000|2022-05-25 18:26:10|193.04|190.94|193.16|191.06|193.16|191.06|193.04|190.94|17
1653503180000|2022-05-25 18:26:20|193.13|191.03|193.07|190.97|193.22|191.12|193.02|190.92|23
1653503190000|2022-05-25 18:26:30|193.05|190.95|193.08|190.98|193.08|190.98|193|190.9|14
1653503200000|2022-05-25 18:26:40|193.09|190.99|193.13|191.03|193.15|191.05|193.05|190.95|15
1653503210000|2022-05-25 18:26:50|193.17|191.07|193.29|191.19|193.3|191.2|193.15|191.05|16
1653503220000|2022-05-25 18:27:00|193.28|191.18|193.3|191.2|193.31|191.21|193.25|191.15|10
1653503230000|2022-05-25 18:27:10|193.29|191.19|193.29|191.19|193.31|191.21|193.24|191.14|11
1653503240000|2022-05-25 18:27:20|193.3|191.2|193.28|191.18|193.31|191.21|193.27|191.17|12
1653503250000|2022-05-25 18:27:30|193.27|191.17|193.29|191.19|193.32|191.22|193.27|191.17|9
1653503260000|2022-05-25 18:27:40|193.3|191.2|193.47|191.37|193.47|191.37|193.3|191.2|10
1653503270000|2022-05-25 18:27:50|193.49|191.39|193.52|191.42|193.52|191.42|193.48|191.38|11
1653503280000|2022-05-25 18:28:00|193.5|191.4|193.46|191.36|193.52|191.42|193.43|191.33|21
1653503290000|2022-05-25 18:28:10|193.45|191.35|193.44|191.34|193.52|191.42|193.44|191.34|15
1653503300000|2022-05-25 18:28:20|193.45|191.35|193.35|191.25|193.46|191.36|193.28|191.18|26
1653503310000|2022-05-25 18:28:30|193.36|191.26|193.39|191.29|193.41|191.31|193.3|191.2|18
1653503320000|2022-05-25 18:28:40|193.4|191.3|193.42|191.32|193.43|191.33|193.39|191.29|10
1653503330000|2022-05-25 18:28:50|193.43|191.33|193.57|191.47|193.71|191.61|193.39|191.29|22
1653503340000|2022-05-25 18:29:00|193.56|191.46|193.53|191.43|193.57|191.47|193.46|191.36|13
1653503350000|2022-05-25 18:29:10|193.54|191.44|193.56|191.46|193.56|191.46|193.54|191.44|6
1653503360000|2022-05-25 18:29:20|193.55|191.45|193.71|191.61|193.72|191.62|193.55|191.45|20
1653503370000|2022-05-25 18:29:30|193.7|191.6|193.56|191.46|193.71|191.61|193.09|190.99|26
1653503380000|2022-05-25 18:29:40|193.54|191.44|193.61|191.51|193.62|191.52|193.54|191.44|18
1653503390000|2022-05-25 18:29:50|193.6|191.5|193.44|191.34|193.6|191.5|193.44|191.34|12
1653503400000|2022-05-25 18:30:00|193.46|191.36|193.78|191.68|193.82|191.72|193.46|191.36|22
1653503410000|2022-05-25 18:30:10|193.79|191.69|193.81|191.71|193.85|191.75|193.77|191.67|14
1653503420000|2022-05-25 18:30:20|193.82|191.72|193.87|191.77|193.91|191.81|193.81|191.71|15
1653503430000|2022-05-25 18:30:30|193.86|191.76|193.8|191.7|193.87|191.77|193.74|191.64|18
1653503440000|2022-05-25 18:30:40|193.81|191.71|193.87|191.77|193.9|191.8|193.81|191.71|11
1653503450000|2022-05-25 18:30:50|193.86|191.76|193.85|191.75|193.86|191.76|193.82|191.72|8
1653503460000|2022-05-25 18:31:00|193.84|191.74|193.82|191.72|193.84|191.74|193.81|191.71|5
1653503470000|2022-05-25 18:31:10|193.84|191.74|193.89|191.79|193.89|191.79|193.84|191.74|14
1653503480000|2022-05-25 18:31:20|193.9|191.8|193.87|191.77|193.9|191.8|193.86|191.76|13
1653503490000|2022-05-25 18:31:30|193.88|191.78|193.9|191.8|193.92|191.82|193.86|191.76|12
1653503500000|2022-05-25 18:31:40|193.91|191.81|194.08|191.98|194.08|191.98|193.89|191.79|22
1653503510000|2022-05-25 18:31:50|194.09|191.99|194.16|192.06|194.31|192.21|194.09|191.99|22
1653503520000|2022-05-25 18:32:00|194.17|192.07|193.99|191.89|194.18|192.08|193.99|191.89|24
1653503530000|2022-05-25 18:32:10|193.98|191.88|194.07|191.97|194.12|192.02|193.89|191.79|26
1653503540000|2022-05-25 18:32:20|194.05|191.95|194.07|191.97|194.1|192|193.89|191.79|29
1653503550000|2022-05-25 18:32:30|194.05|191.95|194.06|191.96|194.07|191.97|194|191.9|22
1653503560000|2022-05-25 18:32:40|194.07|191.97|194.18|192.08|194.21|192.11|194.07|191.97|25
1653503570000|2022-05-25 18:32:50|194.19|192.09|194.04|191.94|194.19|192.09|194.04|191.94|18
1653503580000|2022-05-25 18:33:00|194.03|191.93|194.16|192.06|194.19|192.09|194.01|191.91|17
1653503590000|2022-05-25 18:33:10|194.17|192.07|194.19|192.09|194.19|192.09|194.14|192.04|16
1653503600000|2022-05-25 18:33:20|194.2|192.1|194.23|192.13|194.28|192.18|194.19|192.09|17
1653503610000|2022-05-25 18:33:30|194.24|192.14|194.28|192.18|194.29|192.19|194.22|192.12|21
1653503620000|2022-05-25 18:33:40|194.26|192.16|194.17|192.07|194.26|192.16|194.17|192.07|16
1653503630000|2022-05-25 18:33:50|194.18|192.08|194.2|192.1|194.23|192.13|194.17|192.07|16
1653503640000|2022-05-25 18:34:00|194.21|192.11|194.25|192.15|194.27|192.17|194.21|192.11|17
1653503650000|2022-05-25 18:34:10|194.26|192.16|194.25|192.15|194.3|192.2|194.23|192.13|22
1653503660000|2022-05-25 18:34:20|194.24|192.14|194.23|192.13|194.26|192.16|194.23|192.13|14
1653503670000|2022-05-25 18:34:30|194.22|192.12|194.2|192.1|194.23|192.13|194.19|192.09|9
1653503680000|2022-05-25 18:34:40|194.21|192.11|194.19|192.09|194.21|192.11|194.18|192.08|15
1653503690000|2022-05-25 18:34:50|194.2|192.1|194.18|192.08|194.2|192.1|194.16|192.06|12
1653503700000|2022-05-25 18:35:00|194.15|192.05|194.15|192.05|194.15|192.05|194.02|191.92|14
1653503710000|2022-05-25 18:35:10|194.16|192.06|194.17|192.07|194.21|192.11|194.16|192.06|12
1653503720000|2022-05-25 18:35:20|194.16|192.06|194.06|191.96|194.16|192.06|194.06|191.96|21
1653503730000|2022-05-25 18:35:30|194.04|191.94|194.19|192.09|194.2|192.1|194.04|191.94|15
1653503740000|2022-05-25 18:35:40|194.18|192.08|194.13|192.03|194.18|192.08|194.08|191.98|17
1653503750000|2022-05-25 18:35:50|194.11|192.01|194.07|191.97|194.14|192.04|194.06|191.96|14
1653503760000|2022-05-25 18:36:00|194.11|192.01|194.18|192.08|194.19|192.09|194.11|192.01|17
1653503770000|2022-05-25 18:36:10|194.19|192.09|194.16|192.06|194.2|192.1|194.15|192.05|12
1653503780000|2022-05-25 18:36:20|194.15|192.05|194.12|192.02|194.16|192.06|194.1|192|18
1653503790000|2022-05-25 18:36:30|194.11|192.01|194.07|191.97|194.12|192.02|194.07|191.97|9
1653503800000|2022-05-25 18:36:40|194.08|191.98|194.14|192.04|194.16|192.06|194.08|191.98|15
1653503810000|2022-05-25 18:36:50|194.13|192.03|194.03|191.93|194.13|192.03|194.03|191.93|16
1653503820000|2022-05-25 18:37:00|194.02|191.92|194.05|191.95|194.06|191.96|194|191.9|8
1653503830000|2022-05-25 18:37:10|194.04|191.94|194.02|191.92|194.05|191.95|194.01|191.91|9
1653503840000|2022-05-25 18:37:20|194.03|191.93|193.77|191.67|194.05|191.95|193.73|191.63|23
1653503850000|2022-05-25 18:37:30|193.78|191.68|193.96|191.86|193.97|191.87|193.76|191.66|16
1653503860000|2022-05-25 18:37:40|193.97|191.87|194.12|192.02|194.14|192.04|193.97|191.87|15
1653503870000|2022-05-25 18:37:50|194.1|192|193.92|191.82|194.1|192|193.78|191.68|20
1653503880000|2022-05-25 18:38:00|193.89|191.79|193.9|191.8|193.91|191.81|193.82|191.72|16
1653503890000|2022-05-25 18:38:10|193.89|191.79|193.9|191.8|193.93|191.83|193.85|191.75|10
1653503900000|2022-05-25 18:38:20|193.89|191.79|193.69|191.59|193.89|191.79|193.69|191.59|16
1653503910000|2022-05-25 18:38:30|193.7|191.6|193.62|191.52|193.7|191.6|193.57|191.47|13
1653503920000|2022-05-25 18:38:40|193.61|191.51|193.61|191.51|193.7|191.6|193.61|191.51|14
1653503930000|2022-05-25 18:38:50|193.6|191.5|193.91|191.81|193.91|191.81|193.49|191.39|18
1653503940000|2022-05-25 18:39:00|193.94|191.84|193.79|191.69|193.96|191.86|193.77|191.67|21
1653503950000|2022-05-25 18:39:10|193.81|191.71|193.89|191.79|193.92|191.82|193.8|191.7|14
1653503960000|2022-05-25 18:39:20|193.87|191.77|193.71|191.61|193.87|191.77|193.71|191.61|21
1653503970000|2022-05-25 18:39:30|193.7|191.6|193.73|191.63|193.79|191.69|193.69|191.59|15
1653503980000|2022-05-25 18:39:40|193.72|191.62|193.7|191.6|193.73|191.63|193.66|191.56|11
1653503990000|2022-05-25 18:39:50|193.72|191.62|193.67|191.57|193.72|191.62|193.66|191.56|13
1653504000000|2022-05-25 18:40:00|193.66|191.56|193.65|191.55|193.69|191.59|193.65|191.55|13
1653504010000|2022-05-25 18:40:10|193.62|191.52|193.71|191.61|193.71|191.61|193.6|191.5|13
1653504020000|2022-05-25 18:40:20|193.7|191.6|193.91|191.81|193.91|191.81|193.7|191.6|8
1653504030000|2022-05-25 18:40:30|193.92|191.82|193.9|191.8|193.95|191.85|193.88|191.78|11
1653504040000|2022-05-25 18:40:40|193.91|191.81|193.94|191.84|193.96|191.86|193.91|191.81|8
1653504050000|2022-05-25 18:40:50|193.95|191.85|193.98|191.88|194.04|191.94|193.95|191.85|9
1653504060000|2022-05-25 18:41:00|193.99|191.89|194.01|191.91|194.02|191.92|193.98|191.88|11
1653504070000|2022-05-25 18:41:10|194.02|191.92|194.19|192.09|194.22|192.12|194.02|191.92|12
1653504080000|2022-05-25 18:41:20|194.17|192.07|193.64|191.54|194.17|192.07|193.63|191.53|31
1653504090000|2022-05-25 18:41:30|193.58|191.48|193.63|191.53|193.65|191.55|193.53|191.43|20
1653504100000|2022-05-25 18:41:40|193.64|191.54|193.65|191.55|193.69|191.59|193.62|191.52|12
1653504110000|2022-05-25 18:41:50|193.67|191.57|193.73|191.63|193.73|191.63|193.64|191.54|14
1653504120000|2022-05-25 18:42:00|193.74|191.64|193.53|191.43|193.78|191.68|193.53|191.43|14
1653504130000|2022-05-25 18:42:10|193.56|191.46|193.59|191.49|193.59|191.49|193.52|191.42|15
1653504140000|2022-05-25 18:42:20|193.58|191.48|193.62|191.52|193.63|191.53|193.58|191.48|11
1653504150000|2022-05-25 18:42:30|193.63|191.53|193.74|191.64|193.74|191.64|193.63|191.53|9
1653504160000|2022-05-25 18:42:40|193.79|191.69|193.92|191.82|193.93|191.83|193.79|191.69|11
1653504170000|2022-05-25 18:42:50|193.89|191.79|193.89|191.79|193.94|191.84|193.88|191.78|17
1653504180000|2022-05-25 18:43:00|193.92|191.82|194.03|191.93|194.03|191.93|193.91|191.81|13
1653504190000|2022-05-25 18:43:10|194.06|191.96|194.11|192.01|194.11|192.01|194.06|191.96|12
1653504200000|2022-05-25 18:43:20|194.1|192|193.96|191.86|194.11|192.01|193.96|191.86|10
1653504210000|2022-05-25 18:43:30|193.94|191.84|193.85|191.75|194|191.9|193.85|191.75|17
1653504220000|2022-05-25 18:43:40|193.86|191.76|193.86|191.76|193.9|191.8|193.82|191.72|14
1653504230000|2022-05-25 18:43:50|193.87|191.77|193.95|191.85|194.01|191.91|193.87|191.77|16
1653504240000|2022-05-25 18:44:00|193.94|191.84|193.78|191.68|193.94|191.84|193.6|191.5|20
1653504250000|2022-05-25 18:44:10|193.79|191.69|193.74|191.64|193.79|191.69|193.66|191.56|23
1653504260000|2022-05-25 18:44:20|193.71|191.61|193.66|191.56|193.71|191.61|193.57|191.47|18
1653504270000|2022-05-25 18:44:30|193.65|191.55|193.74|191.64|193.76|191.66|193.61|191.51|9
1653504280000|2022-05-25 18:44:40|193.75|191.65|193.78|191.68|193.78|191.68|193.72|191.62|15
1653504290000|2022-05-25 18:44:50|193.79|191.69|193.67|191.57|193.79|191.69|193.64|191.54|13
1653504300000|2022-05-25 18:45:00|193.69|191.59|193.8|191.7|193.86|191.76|193.69|191.59|19
1653504310000|2022-05-25 18:45:10|193.79|191.69|193.82|191.72|193.84|191.74|193.72|191.62|18
1653504320000|2022-05-25 18:45:20|193.83|191.73|193.88|191.78|193.9|191.8|193.76|191.66|18
1653504330000|2022-05-25 18:45:30|193.87|191.77|193.86|191.76|193.87|191.77|193.77|191.67|15
1653504340000|2022-05-25 18:45:40|193.87|191.77|193.85|191.75|193.87|191.77|193.83|191.73|9
1653504350000|2022-05-25 18:45:50|193.82|191.72|193.8|191.7|193.87|191.77|193.76|191.66|22
1653504360000|2022-05-25 18:46:00|193.78|191.68|193.82|191.72|193.86|191.76|193.78|191.68|13
1653504370000|2022-05-25 18:46:10|193.83|191.73|193.82|191.72|193.86|191.76|193.82|191.72|6
1653504380000|2022-05-25 18:46:20|193.81|191.71|193.83|191.73|193.83|191.73|193.81|191.71|5
1653504390000|2022-05-25 18:46:30|193.84|191.74|193.82|191.72|193.84|191.74|193.81|191.71|7
1653504400000|2022-05-25 18:46:40|193.81|191.71|193.8|191.7|193.83|191.73|193.8|191.7|7
1653504410000|2022-05-25 18:46:50|193.79|191.69|193.81|191.71|193.82|191.72|193.75|191.65|18
1653504420000|2022-05-25 18:47:00|193.8|191.7|193.8|191.7|193.81|191.71|193.79|191.69|7
1653504430000|2022-05-25 18:47:10|193.81|191.71|193.79|191.69|193.83|191.73|193.78|191.68|11
1653504440000|2022-05-25 18:47:20|193.78|191.68|193.79|191.69|193.8|191.7|193.75|191.65|10
1653504450000|2022-05-25 18:47:30|193.78|191.68|193.8|191.7|193.81|191.71|193.75|191.65|8
1653504460000|2022-05-25 18:47:40|193.83|191.73|193.82|191.72|193.84|191.74|193.78|191.68|13
1653504470000|2022-05-25 18:47:50|193.83|191.73|193.79|191.69|193.83|191.73|193.77|191.67|12
1653504480000|2022-05-25 18:48:00|193.8|191.7|193.76|191.66|193.8|191.7|193.76|191.66|7
1653504490000|2022-05-25 18:48:10|193.75|191.65|193.89|191.79|193.97|191.87|193.72|191.62|17
1653504500000|2022-05-25 18:48:20|193.95|191.85|193.91|191.81|193.96|191.86|193.91|191.81|6
1653504580000|2022-05-25 18:49:40|193.67|191.57|193.72|191.62|193.72|191.62|193.67|191.57|3
1653504590000|2022-05-25 18:49:50|193.7|191.6|193.52|191.42|193.7|191.6|193.51|191.41|17
1653504600000|2022-05-25 18:50:00|193.51|191.41|193.77|191.67|193.79|191.69|193.51|191.41|23
1653504610000|2022-05-25 18:50:10|193.76|191.66|193.75|191.65|193.93|191.83|193.72|191.62|26
1653504620000|2022-05-25 18:50:20|193.77|191.67|193.77|191.67|193.83|191.73|193.73|191.63|19
1653504630000|2022-05-25 18:50:30|193.79|191.69|193.76|191.66|193.83|191.73|193.76|191.66|18
1653504640000|2022-05-25 18:50:40|193.77|191.67|193.85|191.75|193.85|191.75|193.77|191.67|7
1653504650000|2022-05-25 18:50:50|193.86|191.76|193.88|191.78|193.89|191.79|193.84|191.74|9
1653504660000|2022-05-25 18:51:00|193.89|191.79|193.95|191.85|193.95|191.85|193.89|191.79|10
1653504670000|2022-05-25 18:51:10|193.96|191.86|194.03|191.93|194.08|191.98|193.95|191.85|23
1653504680000|2022-05-25 18:51:20|194.04|191.94|194.01|191.91|194.07|191.97|194.01|191.91|18
1653504690000|2022-05-25 18:51:30|194|191.9|193.92|191.82|194|191.9|193.92|191.82|14
1653504700000|2022-05-25 18:51:40|193.9|191.8|193.91|191.81|193.92|191.82|193.9|191.8|11
1653504710000|2022-05-25 18:51:50|193.92|191.82|193.95|191.85|193.97|191.87|193.9|191.8|19
1653504720000|2022-05-25 18:52:00|193.93|191.83|193.94|191.84|193.95|191.85|193.91|191.81|13
1653504730000|2022-05-25 18:52:10|193.93|191.83|193.87|191.77|193.93|191.83|193.84|191.74|14
1653504740000|2022-05-25 18:52:20|193.88|191.78|193.82|191.72|193.91|191.81|193.82|191.72|9
1653504750000|2022-05-25 18:52:30|193.83|191.73|193.84|191.74|193.85|191.75|193.81|191.71|11
1653504760000|2022-05-25 18:52:40|193.85|191.75|193.85|191.75|193.87|191.77|193.85|191.75|6
1653504770000|2022-05-25 18:52:50|193.83|191.73|193.87|191.77|193.87|191.77|193.81|191.71|5
1653504780000|2022-05-25 18:53:00|193.88|191.78|193.98|191.88|193.99|191.89|193.87|191.77|11
1653504790000|2022-05-25 18:53:10|193.99|191.89|194.03|191.93|194.09|191.99|193.99|191.89|22
1653504800000|2022-05-25 18:53:20|194.02|191.92|194.06|191.96|194.09|191.99|194.02|191.92|11
1653504810000|2022-05-25 18:53:30|194.05|191.95|194.01|191.91|194.05|191.95|194|191.9|9
1653504820000|2022-05-25 18:53:40|194.02|191.92|194.05|191.95|194.06|191.96|194.01|191.91|7
1653504830000|2022-05-25 18:53:50|194.04|191.94|194.09|191.99|194.09|191.99|194.02|191.92|10
1653504840000|2022-05-25 18:54:00|194.12|192.02|194.18|192.08|194.18|192.08|194.11|192.01|10
1653504850000|2022-05-25 18:54:10|194.15|192.05|194.17|192.07|194.18|192.08|194.15|192.05|14
1653504860000|2022-05-25 18:54:20|194.16|192.06|194.13|192.03|194.17|192.07|194.11|192.01|12
1653504870000|2022-05-25 18:54:30|194.15|192.05|194.14|192.04|194.18|192.08|194.12|192.02|19
1653504880000|2022-05-25 18:54:40|194.12|192.02|194.12|192.02|194.13|192.03|194.11|192.01|7
1653504890000|2022-05-25 18:54:50|194.13|192.03|194.11|192.01|194.17|192.07|194.1|192|10
1653504900000|2022-05-25 18:55:00|194.13|192.03|194.12|192.02|194.14|192.04|194.09|191.99|14
1653504910000|2022-05-25 18:55:10|194.11|192.01|194.13|192.03|194.14|192.04|194.09|191.99|16
1653504920000|2022-05-25 18:55:20|194.11|192.01|194.18|192.08|194.21|192.11|194.11|192.01|18
1653504930000|2022-05-25 18:55:30|194.17|192.07|194.19|192.09|194.22|192.12|194.17|192.07|16
1653504940000|2022-05-25 18:55:40|194.18|192.08|194.28|192.18|194.31|192.21|194.18|192.08|10
1653504950000|2022-05-25 18:55:50|194.29|192.19|194.03|191.93|194.34|192.24|194.01|191.91|19
1653504960000|2022-05-25 18:56:00|194.02|191.92|193.95|191.85|194.05|191.95|193.94|191.84|24
1653504970000|2022-05-25 18:56:10|193.96|191.86|193.91|191.81|193.96|191.86|193.91|191.81|16
1653504980000|2022-05-25 18:56:20|193.9|191.8|193.93|191.83|193.94|191.84|193.9|191.8|8
1653504990000|2022-05-25 18:56:30|193.92|191.82|193.93|191.83|193.95|191.85|193.92|191.82|6
1653505000000|2022-05-25 18:56:40|193.91|191.81|193.92|191.82|193.93|191.83|193.91|191.81|10
1653505010000|2022-05-25 18:56:50|193.94|191.84|193.95|191.85|193.95|191.85|193.94|191.84|2
1653505020000|2022-05-25 18:57:00|193.96|191.86|193.98|191.88|194.01|191.91|193.92|191.82|15
1653505030000|2022-05-25 18:57:10|194.01|191.91|194.03|191.93|194.11|192.01|194.01|191.91|21
1653505040000|2022-05-25 18:57:20|194.02|191.92|193.94|191.84|194.02|191.92|193.91|191.81|11
1653505050000|2022-05-25 18:57:30|193.93|191.83|193.88|191.78|193.93|191.83|193.88|191.78|7
1653505060000|2022-05-25 18:57:40|193.92|191.82|193.88|191.78|193.92|191.82|193.87|191.77|12
1653505070000|2022-05-25 18:57:50|193.87|191.77|193.89|191.79|193.9|191.8|193.87|191.77|6
1653505080000|2022-05-25 18:58:00|193.88|191.78|193.89|191.79|193.9|191.8|193.88|191.78|8
1653505090000|2022-05-25 18:58:10|193.88|191.78|193.89|191.79|193.89|191.79|193.87|191.77|4
1653505100000|2022-05-25 18:58:20|193.88|191.78|193.89|191.79|193.9|191.8|193.88|191.78|3
1653505110000|2022-05-25 18:58:30|193.88|191.78|193.89|191.79|193.9|191.8|193.87|191.77|6
1653505120000|2022-05-25 18:58:40|193.9|191.8|193.87|191.77|193.9|191.8|193.86|191.76|6
1653505130000|2022-05-25 18:58:50|193.86|191.76|193.86|191.76|193.89|191.79|193.86|191.76|5
1653505140000|2022-05-25 18:59:00|193.84|191.74|193.86|191.76|193.87|191.77|193.82|191.72|7
1653505150000|2022-05-25 18:59:10|193.87|191.77|193.86|191.76|193.87|191.77|193.85|191.75|4
1653505160000|2022-05-25 18:59:20|193.87|191.77|193.86|191.76|193.89|191.79|193.86|191.76|4
1653505170000|2022-05-25 18:59:30|193.87|191.77|193.86|191.76|193.87|191.77|193.86|191.76|4
1653505180000|2022-05-25 18:59:40|193.87|191.77|193.82|191.72|193.88|191.78|193.82|191.72|10
1653505190000|2022-05-25 18:59:50|193.81|191.71|193.81|191.71|193.82|191.72|193.81|191.71|11
1653505200000|2022-05-25 19:00:00|193.82|191.72|193.78|191.68|193.84|191.74|193.77|191.67|12
1653505210000|2022-05-25 19:00:10|193.79|191.69|193.81|191.71|193.81|191.71|193.71|191.61|18
1653505220000|2022-05-25 19:00:20|193.8|191.7|193.79|191.69|193.8|191.7|193.71|191.61|11
1653505230000|2022-05-25 19:00:30|193.81|191.71|193.97|191.87|193.97|191.87|193.8|191.7|16
1653505240000|2022-05-25 19:00:40|193.99|191.89|193.89|191.79|194.05|191.95|193.88|191.78|15
1653505250000|2022-05-25 19:00:50|193.88|191.78|193.95|191.85|193.98|191.88|193.88|191.78|15
1653505260000|2022-05-25 19:01:00|193.96|191.86|193.93|191.83|193.99|191.89|193.91|191.81|15
1653505270000|2022-05-25 19:01:10|193.92|191.82|193.95|191.85|193.96|191.86|193.92|191.82|13
1653505280000|2022-05-25 19:01:20|193.94|191.84|193.95|191.85|193.95|191.85|193.93|191.83|7
1653505290000|2022-05-25 19:01:30|193.96|191.86|193.92|191.82|194.03|191.93|193.91|191.81|20
1653505300000|2022-05-25 19:01:40|193.94|191.84|193.93|191.83|193.96|191.86|193.93|191.83|17
1653505310000|2022-05-25 19:01:50|193.94|191.84|193.96|191.86|193.97|191.87|193.93|191.83|9
1653505320000|2022-05-25 19:02:00|193.97|191.87|193.98|191.88|193.99|191.89|193.95|191.85|8
1653505330000|2022-05-25 19:02:10|193.99|191.89|193.99|191.89|194.01|191.91|193.99|191.89|6
1653505350000|2022-05-25 19:02:30|194|191.9|193.96|191.86|194.02|191.92|193.94|191.84|8
1653505360000|2022-05-25 19:02:40|193.97|191.87|193.96|191.86|193.98|191.88|193.95|191.85|8
1653505370000|2022-05-25 19:02:50|193.97|191.87|194|191.9|194.02|191.92|193.96|191.86|17
1653505380000|2022-05-25 19:03:00|194.02|191.92|194.02|191.92|194.03|191.93|193.99|191.89|11
1653505390000|2022-05-25 19:03:10|194.01|191.91|193.92|191.82|194.03|191.93|193.92|191.82|14
1653505400000|2022-05-25 19:03:20|193.93|191.83|194.03|191.93|194.07|191.97|193.93|191.83|15
1653505410000|2022-05-25 19:03:30|194.04|191.94|194.02|191.92|194.06|191.96|194.01|191.91|10
1653505420000|2022-05-25 19:03:40|194.01|191.91|194.1|192|194.12|192.02|194.01|191.91|8
1653505430000|2022-05-25 19:03:50|194.09|191.99|194.01|191.91|194.09|191.99|193.97|191.87|15
1653505440000|2022-05-25 19:04:00|194|191.9|193.98|191.88|194.01|191.91|193.91|191.81|17
1653505450000|2022-05-25 19:04:10|193.97|191.87|193.92|191.82|193.98|191.88|193.92|191.82|7
1653505460000|2022-05-25 19:04:20|193.91|191.81|194.13|192.03|194.13|192.03|193.88|191.78|17
1653505470000|2022-05-25 19:04:30|194.14|192.04|194.16|192.06|194.16|192.06|194.1|192|13
1653505480000|2022-05-25 19:04:40|194.15|192.05|194.19|192.09|194.21|192.11|194.15|192.05|14
1653505490000|2022-05-25 19:04:50|194.18|192.08|194.01|191.91|194.18|192.08|193.97|191.87|14
1653505500000|2022-05-25 19:05:00|194.02|191.92|193.95|191.85|194.03|191.93|193.93|191.83|17
1653505510000|2022-05-25 19:05:10|193.94|191.84|193.89|191.79|193.95|191.85|193.88|191.78|8
1653505520000|2022-05-25 19:05:20|193.9|191.8|193.83|191.73|193.91|191.81|193.83|191.73|11
1653505530000|2022-05-25 19:05:30|193.66|191.56|193.69|191.59|193.77|191.67|193.66|191.56|10
1653505540000|2022-05-25 19:05:40|193.68|191.58|193.65|191.55|193.68|191.58|193.61|191.51|12
1653505550000|2022-05-25 19:05:50|193.62|191.52|193.69|191.59|193.74|191.64|193.62|191.52|20
1653505560000|2022-05-25 19:06:00|193.7|191.6|193.58|191.48|193.7|191.6|193.53|191.43|16
1653505570000|2022-05-25 19:06:10|193.57|191.47|193.67|191.57|193.67|191.57|193.55|191.45|10
1653505580000|2022-05-25 19:06:20|193.66|191.56|193.67|191.57|193.69|191.59|193.66|191.56|4
1653505590000|2022-05-25 19:06:30|193.68|191.58|193.67|191.57|193.7|191.6|193.67|191.57|5
1653505600000|2022-05-25 19:06:40|193.66|191.56|193.62|191.52|193.66|191.56|193.6|191.5|11
1653505610000|2022-05-25 19:06:50|193.64|191.54|193.65|191.55|193.68|191.58|193.64|191.54|9
1653505620000|2022-05-25 19:07:00|193.66|191.56|193.64|191.54|193.66|191.56|193.64|191.54|3
1653505630000|2022-05-25 19:07:10|193.65|191.55|193.62|191.52|193.7|191.6|193.62|191.52|18
1653505640000|2022-05-25 19:07:20|193.61|191.51|193.43|191.33|193.61|191.51|193.42|191.32|10
1653505650000|2022-05-25 19:07:30|193.42|191.32|193.39|191.29|193.42|191.32|193.35|191.25|12
1653505660000|2022-05-25 19:07:40|193.41|191.31|193.4|191.3|193.41|191.31|193.38|191.28|8
1653505670000|2022-05-25 19:07:50|193.41|191.31|193.53|191.43|193.53|191.43|193.4|191.3|4
1653505680000|2022-05-25 19:08:00|193.52|191.42|193.51|191.41|193.56|191.46|193.5|191.4|12
1653505690000|2022-05-25 19:08:10|193.53|191.43|193.49|191.39|193.53|191.43|193.48|191.38|11
1653505700000|2022-05-25 19:08:20|193.51|191.41|193.53|191.43|193.53|191.43|193.41|191.31|12
1653505710000|2022-05-25 19:08:30|193.52|191.42|193.51|191.41|193.52|191.42|193.5|191.4|4
1653505720000|2022-05-25 19:08:40|193.53|191.43|193.54|191.44|193.54|191.44|193.52|191.42|8
1653505730000|2022-05-25 19:08:50|193.53|191.43|193.39|191.29|193.53|191.43|193.39|191.29|14
1653505740000|2022-05-25 19:09:00|193.42|191.32|193.47|191.37|193.49|191.39|193.42|191.32|12
1653505750000|2022-05-25 19:09:10|193.46|191.36|193.42|191.32|193.46|191.36|193.38|191.28|9
1653505760000|2022-05-25 19:09:20|193.43|191.33|193.42|191.32|193.44|191.34|193.39|191.29|12
1653505770000|2022-05-25 19:09:30|193.45|191.35|193.49|191.39|193.49|191.39|193.45|191.35|2
1653505780000|2022-05-25 19:09:40|193.5|191.4|193.51|191.41|193.53|191.43|193.43|191.33|11
1653505790000|2022-05-25 19:09:50|193.5|191.4|193.52|191.42|193.53|191.43|193.5|191.4|11
1653505800000|2022-05-25 19:10:00|193.51|191.41|193.43|191.33|193.51|191.41|193.4|191.3|7
1653505810000|2022-05-25 19:10:10|193.44|191.34|193.42|191.32|193.44|191.34|193.41|191.31|4
1653505820000|2022-05-25 19:10:20|193.41|191.31|193.4|191.3|193.41|191.31|193.38|191.28|4
1653505830000|2022-05-25 19:10:30|193.41|191.31|193.42|191.32|193.42|191.32|193.41|191.31|2
1653505840000|2022-05-25 19:10:40|193.43|191.33|193.52|191.42|193.53|191.43|193.43|191.33|11
1653505850000|2022-05-25 19:10:50|193.53|191.43|193.53|191.43|193.53|191.43|193.53|191.43|1
1653505870000|2022-05-25 19:11:10|193.54|191.44|193.54|191.44|193.54|191.44|193.54|191.44|1
1653505880000|2022-05-25 19:11:20|193.53|191.43|193.53|191.43|193.53|191.43|193.53|191.43|1
1653505890000|2022-05-25 19:11:30|193.49|191.39|193.53|191.43|193.54|191.44|193.49|191.39|7
1653505900000|2022-05-25 19:11:40|193.54|191.44|193.52|191.42|193.54|191.44|193.52|191.42|3
1653505910000|2022-05-25 19:11:50|193.53|191.43|193.61|191.51|193.63|191.53|193.53|191.43|13
1653505920000|2022-05-25 19:12:00|193.6|191.5|193.51|191.41|193.62|191.52|193.49|191.39|13
1653505930000|2022-05-25 19:12:10|193.5|191.4|193.53|191.43|193.53|191.43|193.48|191.38|8
1653505940000|2022-05-25 19:12:20|193.54|191.44|193.66|191.56|193.68|191.58|193.54|191.44|11
1653505950000|2022-05-25 19:12:30|193.61|191.51|193.61|191.51|193.63|191.53|193.59|191.49|12
1653505960000|2022-05-25 19:12:40|193.62|191.52|193.62|191.52|193.63|191.53|193.57|191.47|12
1653505970000|2022-05-25 19:12:50|193.61|191.51|193.59|191.49|193.61|191.51|193.58|191.48|4
1653505980000|2022-05-25 19:13:00|193.6|191.5|193.64|191.54|193.68|191.58|193.6|191.5|10
1653505990000|2022-05-25 19:13:10|193.62|191.52|193.55|191.45|193.62|191.52|193.54|191.44|15
1653506000000|2022-05-25 19:13:20|193.54|191.44|193.6|191.5|193.6|191.5|193.54|191.44|7
1653506010000|2022-05-25 19:13:30|193.59|191.49|193.6|191.5|193.6|191.5|193.59|191.49|2
1653506020000|2022-05-25 19:13:40|193.59|191.49|193.58|191.48|193.59|191.49|193.58|191.48|2
1653506030000|2022-05-25 19:13:50|193.59|191.49|193.58|191.48|193.61|191.51|193.58|191.48|6
1653506040000|2022-05-25 19:14:00|193.57|191.47|193.55|191.45|193.59|191.49|193.55|191.45|5
1653506050000|2022-05-25 19:14:10|193.58|191.48|193.56|191.46|193.58|191.48|193.54|191.44|9
1653506060000|2022-05-25 19:14:20|193.54|191.44|193.55|191.45|193.56|191.46|193.54|191.44|4
1653506070000|2022-05-25 19:14:30|193.54|191.44|193.61|191.51|193.65|191.55|193.54|191.44|17
1653506080000|2022-05-25 19:14:40|193.6|191.5|193.52|191.42|193.6|191.5|193.51|191.41|7
1653506090000|2022-05-25 19:14:50|193.51|191.41|193.49|191.39|193.51|191.41|193.46|191.36|6
1653506100000|2022-05-25 19:15:00|193.5|191.4|193.44|191.34|193.5|191.4|193.43|191.33|8
1653506110000|2022-05-25 19:15:10|193.43|191.33|193.43|191.33|193.45|191.35|193.43|191.33|6
1653506120000|2022-05-25 19:15:20|193.27|191.17|193.24|191.14|193.27|191.17|193.24|191.14|5
1653506130000|2022-05-25 19:15:30|193.23|191.13|193.11|191.01|193.23|191.13|193.11|191.01|9
1653506140000|2022-05-25 19:15:40|193.14|191.04|193.08|190.98|193.14|191.04|193.06|190.96|9
1653506150000|2022-05-25 19:15:50|193.07|190.97|192.89|190.79|193.07|190.97|192.89|190.79|13
1653506160000|2022-05-25 19:16:00|192.91|190.81|192.87|190.77|192.92|190.82|192.87|190.77|14
1653506170000|2022-05-25 19:16:10|192.88|190.78|192.95|190.85|192.95|190.85|192.87|190.77|8
1653506180000|2022-05-25 19:16:20|192.99|190.89|193.09|190.99|193.13|191.03|192.99|190.89|24
1653506190000|2022-05-25 19:16:30|193.08|190.98|193.01|190.91|193.08|190.98|192.99|190.89|11
1653506200000|2022-05-25 19:16:40|193.03|190.93|193.01|190.91|193.04|190.94|193.01|190.91|5
1653506210000|2022-05-25 19:16:50|193|190.9|192.9|190.8|193|190.9|192.88|190.78|15
1653506220000|2022-05-25 19:17:00|192.91|190.81|192.86|190.76|192.92|190.82|192.84|190.74|9
1653506230000|2022-05-25 19:17:10|192.85|190.75|192.85|190.75|192.86|190.76|192.84|190.74|4
1653506240000|2022-05-25 19:17:20|192.83|190.73|192.82|190.72|192.86|190.76|192.82|190.72|15
1653506250000|2022-05-25 19:17:30|192.83|190.73|192.81|190.71|192.85|190.75|192.79|190.69|13
1653506260000|2022-05-25 19:17:40|192.82|190.72|192.82|190.72|192.82|190.72|192.8|190.7|3
1653506270000|2022-05-25 19:17:50|192.8|190.7|192.8|190.7|192.8|190.7|192.78|190.68|4
1653506280000|2022-05-25 19:18:00|192.79|190.69|192.64|190.54|192.79|190.69|192.64|190.54|6
1653506290000|2022-05-25 19:18:10|192.62|190.52|192.64|190.54|192.64|190.54|192.62|190.52|4
1653506300000|2022-05-25 19:18:20|192.63|190.53|192.64|190.54|192.64|190.54|192.63|190.53|2
1653506310000|2022-05-25 19:18:30|192.69|190.59|192.71|190.61|192.72|190.62|192.69|190.59|3
1653506320000|2022-05-25 19:18:40|192.72|190.62|192.71|190.61|192.76|190.66|192.71|190.61|15
1653506330000|2022-05-25 19:18:50|192.72|190.62|192.68|190.58|192.72|190.62|192.64|190.54|11
1653506340000|2022-05-25 19:19:00|192.67|190.57|192.65|190.55|192.71|190.61|192.62|190.52|14
1653506350000|2022-05-25 19:19:10|192.64|190.54|192.52|190.42|192.64|190.54|192.52|190.42|9
1653506360000|2022-05-25 19:19:20|192.53|190.43|192.56|190.46|192.6|190.5|192.52|190.42|8
1653506370000|2022-05-25 19:19:30|192.55|190.45|192.56|190.46|192.57|190.47|192.54|190.44|11
1653506380000|2022-05-25 19:19:40|192.55|190.45|192.58|190.48|192.58|190.48|192.54|190.44|9
1653506390000|2022-05-25 19:19:50|192.57|190.47|192.57|190.47|192.58|190.48|192.55|190.45|9
1653506400000|2022-05-25 19:20:00|192.58|190.48|192.51|190.41|192.58|190.48|192.5|190.4|11
1653506410000|2022-05-25 19:20:10|192.5|190.4|192.51|190.41|192.51|190.41|192.5|190.4|8
1653506420000|2022-05-25 19:20:20|192.49|190.39|192.53|190.43|192.56|190.46|192.47|190.37|10
1653506430000|2022-05-25 19:20:30|192.55|190.45|192.51|190.41|192.55|190.45|192.5|190.4|12
1653506440000|2022-05-25 19:20:40|192.48|190.38|192.52|190.42|192.53|190.43|192.46|190.36|14
1653506450000|2022-05-25 19:20:50|192.53|190.43|192.49|190.39|192.55|190.45|192.49|190.39|7
1653506460000|2022-05-25 19:21:00|192.5|190.4|192.62|190.52|192.62|190.52|192.5|190.4|10
1653506470000|2022-05-25 19:21:10|192.6|190.5|192.63|190.53|192.64|190.54|192.6|190.5|8
1653506480000|2022-05-25 19:21:20|192.62|190.52|192.61|190.51|192.63|190.53|192.6|190.5|12
1653506490000|2022-05-25 19:21:30|192.62|190.52|192.63|190.53|192.64|190.54|192.6|190.5|9
1653506500000|2022-05-25 19:21:40|192.62|190.52|192.58|190.48|192.62|190.52|192.57|190.47|8
1653506510000|2022-05-25 19:21:50|192.57|190.47|192.58|190.48|192.58|190.48|192.57|190.47|4
1653506520000|2022-05-25 19:22:00|192.6|190.5|192.58|190.48|192.6|190.5|192.58|190.48|7
1653506530000|2022-05-25 19:22:10|192.57|190.47|192.58|190.48|192.6|190.5|192.57|190.47|14
1653506540000|2022-05-25 19:22:20|192.57|190.47|192.53|190.43|192.58|190.48|192.51|190.41|12
1653506550000|2022-05-25 19:22:30|192.52|190.42|192.54|190.44|192.54|190.44|192.52|190.42|6
1653506560000|2022-05-25 19:22:40|192.53|190.43|192.52|190.42|192.53|190.43|192.5|190.4|7
1653506570000|2022-05-25 19:22:50|192.51|190.41|192.55|190.45|192.56|190.46|192.49|190.39|18
1653506580000|2022-05-25 19:23:00|192.54|190.44|192.63|190.53|192.63|190.53|192.54|190.44|11
1653506590000|2022-05-25 19:23:10|192.65|190.55|192.67|190.57|192.72|190.62|192.65|190.55|11
1653506600000|2022-05-25 19:23:20|192.68|190.58|192.68|190.58|192.71|190.61|192.67|190.57|13
1653506610000|2022-05-25 19:23:30|192.69|190.59|192.7|190.6|192.72|190.62|192.67|190.57|11
1653506620000|2022-05-25 19:23:40|192.69|190.59|192.69|190.59|192.69|190.59|192.66|190.56|9
1653506630000|2022-05-25 19:23:50|192.68|190.58|192.7|190.6|192.7|190.6|192.67|190.57|6
1653506640000|2022-05-25 19:24:00|192.69|190.59|192.7|190.6|192.72|190.62|192.67|190.57|11
1653506650000|2022-05-25 19:24:10|192.69|190.59|192.68|190.58|192.7|190.6|192.68|190.58|5
1653506660000|2022-05-25 19:24:20|192.67|190.57|192.68|190.58|192.68|190.58|192.67|190.57|2
1653506680000|2022-05-25 19:24:40|192.7|190.6|192.72|190.62|192.72|190.62|192.7|190.6|6
1653506690000|2022-05-25 19:24:50|192.71|190.61|192.75|190.65|192.76|190.66|192.71|190.61|5
1653506700000|2022-05-25 19:25:00|192.74|190.64|192.67|190.57|192.74|190.64|192.67|190.57|11
1653506710000|2022-05-25 19:25:10|192.65|190.55|192.61|190.51|192.66|190.56|192.58|190.48|21
1653506720000|2022-05-25 19:25:20|192.65|190.55|192.64|190.54|192.65|190.55|192.61|190.51|10
1653506730000|2022-05-25 19:25:30|192.65|190.55|192.73|190.63|192.75|190.65|192.65|190.55|10
1653506740000|2022-05-25 19:25:40|192.74|190.64|192.75|190.65|192.77|190.67|192.74|190.64|9
1653506750000|2022-05-25 19:25:50|192.74|190.64|192.75|190.65|192.76|190.66|192.71|190.61|10
1653506760000|2022-05-25 19:26:00|192.74|190.64|192.73|190.63|192.76|190.66|192.72|190.62|9
1653506770000|2022-05-25 19:26:10|192.74|190.64|192.82|190.72|192.82|190.72|192.74|190.64|8
1653506780000|2022-05-25 19:26:20|192.81|190.71|192.8|190.7|192.81|190.71|192.77|190.67|9
1653506790000|2022-05-25 19:26:30|192.81|190.71|192.79|190.69|192.81|190.71|192.79|190.69|7
1653506800000|2022-05-25 19:26:40|192.78|190.68|192.8|190.7|192.8|190.7|192.78|190.68|10
1653506810000|2022-05-25 19:26:50|192.79|190.69|192.8|190.7|192.8|190.7|192.78|190.68|3
1653506820000|2022-05-25 19:27:00|192.81|190.71|192.78|190.68|192.81|190.71|192.77|190.67|12
1653506830000|2022-05-25 19:27:10|192.79|190.69|192.81|190.71|192.82|190.72|192.79|190.69|6
1653506840000|2022-05-25 19:27:20|192.82|190.72|192.82|190.72|192.85|190.75|192.8|190.7|10
1653506850000|2022-05-25 19:27:30|192.81|190.71|192.82|190.72|192.82|190.72|192.81|190.71|2
1653506870000|2022-05-25 19:27:50|192.81|190.71|192.81|190.71|192.81|190.71|192.81|190.71|1
1653506880000|2022-05-25 19:28:00|192.83|190.73|192.92|190.82|192.92|190.82|192.83|190.73|9
1653506890000|2022-05-25 19:28:10|192.9|190.8|192.89|190.79|192.9|190.8|192.89|190.79|2
1653506900000|2022-05-25 19:28:20|192.87|190.77|192.86|190.76|192.87|190.77|192.85|190.75|8
1653506910000|2022-05-25 19:28:30|192.82|190.72|192.73|190.63|192.82|190.72|192.71|190.61|12
1653506920000|2022-05-25 19:28:40|192.72|190.62|192.66|190.56|192.73|190.63|192.66|190.56|19
1653506930000|2022-05-25 19:28:50|192.65|190.55|192.71|190.61|192.71|190.61|192.63|190.53|11
1653506940000|2022-05-25 19:29:00|192.7|190.6|192.71|190.61|192.71|190.61|192.7|190.6|4
1653506950000|2022-05-25 19:29:10|192.7|190.6|192.69|190.59|192.7|190.6|192.68|190.58|5
1653506960000|2022-05-25 19:29:20|192.7|190.6|192.7|190.6|192.71|190.61|192.69|190.59|8
1653506970000|2022-05-25 19:29:30|192.71|190.61|192.63|190.53|192.71|190.61|192.6|190.5|15
1653506980000|2022-05-25 19:29:40|192.62|190.52|192.63|190.53|192.63|190.53|192.61|190.51|5
1653506990000|2022-05-25 19:29:50|192.6|190.5|192.6|190.5|192.61|190.51|192.6|190.5|3
1653507000000|2022-05-25 19:30:00|192.61|190.51|192.76|190.66|192.76|190.66|192.61|190.51|7
1653507010000|2022-05-25 19:30:10|192.77|190.67|192.78|190.68|192.79|190.69|192.73|190.63|10
1653507020000|2022-05-25 19:30:20|192.79|190.69|192.77|190.67|192.8|190.7|192.77|190.67|7
1653507030000|2022-05-25 19:30:30|192.78|190.68|192.77|190.67|192.78|190.68|192.76|190.66|7
1653507040000|2022-05-25 19:30:40|192.73|190.63|192.68|190.58|192.73|190.63|192.68|190.58|8
1653507050000|2022-05-25 19:30:50|192.67|190.57|192.53|190.43|192.67|190.57|192.53|190.43|7
1653507060000|2022-05-25 19:31:00|192.55|190.45|192.58|190.48|192.58|190.48|192.55|190.45|5
1653507080000|2022-05-25 19:31:20|192.6|190.5|192.64|190.54|192.64|190.54|192.6|190.5|3
1653507090000|2022-05-25 19:31:30|192.63|190.53|192.59|190.49|192.64|190.54|192.58|190.48|12
1653507100000|2022-05-25 19:31:40|192.6|190.5|192.65|190.55|192.65|190.55|192.6|190.5|12
1653507110000|2022-05-25 19:31:50|192.64|190.54|192.66|190.56|192.66|190.56|192.63|190.53|11
1653507120000|2022-05-25 19:32:00|192.64|190.54|192.63|190.53|192.65|190.55|192.61|190.51|16
1653507130000|2022-05-25 19:32:10|192.64|190.54|192.6|190.5|192.64|190.54|192.59|190.49|6
1653507140000|2022-05-25 19:32:20|192.58|190.48|192.57|190.47|192.59|190.49|192.56|190.46|5
1653507150000|2022-05-25 19:32:30|192.58|190.48|192.57|190.47|192.59|190.49|192.55|190.45|13
1653507160000|2022-05-25 19:32:40|192.55|190.45|192.56|190.46|192.64|190.54|192.55|190.45|16
1653507170000|2022-05-25 19:32:50|192.57|190.47|192.52|190.42|192.61|190.51|192.52|190.42|7
1653507180000|2022-05-25 19:33:00|192.51|190.41|192.51|190.41|192.51|190.41|192.5|190.4|3
1653507190000|2022-05-25 19:33:10|192.52|190.42|192.58|190.48|192.58|190.48|192.52|190.42|5
1653507200000|2022-05-25 19:33:20|192.57|190.47|192.58|190.48|192.59|190.49|192.57|190.47|8
1653507210000|2022-05-25 19:33:30|192.56|190.46|192.56|190.46|192.56|190.46|192.56|190.46|1
1653507220000|2022-05-25 19:33:40|192.55|190.45|192.56|190.46|192.61|190.51|192.55|190.45|11
1653507230000|2022-05-25 19:33:50|192.57|190.47|192.57|190.47|192.57|190.47|192.57|190.47|1
1653507240000|2022-05-25 19:34:00|192.55|190.45|192.57|190.47|192.57|190.47|192.54|190.44|8
1653507250000|2022-05-25 19:34:10|192.56|190.46|192.54|190.44|192.56|190.46|192.54|190.44|2
1653507260000|2022-05-25 19:34:20|192.53|190.43|192.52|190.42|192.53|190.43|192.51|190.41|6
1653507270000|2022-05-25 19:34:30|192.54|190.44|192.53|190.43|192.54|190.44|192.52|190.42|4
1653507280000|2022-05-25 19:34:40|192.54|190.44|192.54|190.44|192.54|190.44|192.54|190.44|1
1653507290000|2022-05-25 19:34:50|192.55|190.45|192.57|190.47|192.57|190.47|192.55|190.45|5
1653507300000|2022-05-25 19:35:00|192.56|190.46|192.51|190.41|192.56|190.46|192.49|190.39|10
1653507310000|2022-05-25 19:35:10|192.52|190.42|192.49|190.39|192.53|190.43|192.49|190.39|8
1653507320000|2022-05-25 19:35:20|192.47|190.37|192.5|190.4|192.51|190.41|192.47|190.37|11
1653507330000|2022-05-25 19:35:30|192.49|190.39|192.48|190.38|192.49|190.39|192.48|190.38|2
1653507340000|2022-05-25 19:35:40|192.49|190.39|192.51|190.41|192.52|190.42|192.49|190.39|5
1653507350000|2022-05-25 19:35:50|192.5|190.4|192.36|190.26|192.5|190.4|192.36|190.26|5
1653507360000|2022-05-25 19:36:00|192.38|190.28|192.41|190.31|192.45|190.35|192.38|190.28|8
1653507370000|2022-05-25 19:36:10|192.4|190.3|192.39|190.29|192.43|190.33|192.39|190.29|7
1653507380000|2022-05-25 19:36:20|192.4|190.3|192.38|190.28|192.4|190.3|192.38|190.28|6
1653507390000|2022-05-25 19:36:30|192.39|190.29|192.4|190.3|192.4|190.3|192.34|190.24|9
1653507400000|2022-05-25 19:36:40|192.43|190.33|192.42|190.32|192.43|190.33|192.4|190.3|8
1653507410000|2022-05-25 19:36:50|192.41|190.31|192.39|190.29|192.41|190.31|192.39|190.29|11
1653507420000|2022-05-25 19:37:00|192.38|190.28|192.39|190.29|192.41|190.31|192.36|190.26|9
1653507430000|2022-05-25 19:37:10|192.4|190.3|192.36|190.26|192.41|190.31|192.36|190.26|3
1653507440000|2022-05-25 19:37:20|192.38|190.28|192.36|190.26|192.39|190.29|192.35|190.25|12
1653507450000|2022-05-25 19:37:30|192.37|190.27|192.41|190.31|192.41|190.31|192.37|190.27|6
1653507460000|2022-05-25 19:37:40|192.42|190.32|192.42|190.32|192.43|190.33|192.39|190.29|13
1653507470000|2022-05-25 19:37:50|192.41|190.31|192.41|190.31|192.43|190.33|192.4|190.3|9
1653507480000|2022-05-25 19:38:00|192.42|190.32|192.4|190.3|192.43|190.33|192.4|190.3|8
1653507490000|2022-05-25 19:38:10|192.42|190.32|192.41|190.31|192.42|190.32|192.41|190.31|4
1653507500000|2022-05-25 19:38:20|192.4|190.3|192.41|190.31|192.42|190.32|192.4|190.3|4
1653507510000|2022-05-25 19:38:30|192.4|190.3|192.41|190.31|192.42|190.32|192.4|190.3|6
1653507520000|2022-05-25 19:38:40|192.4|190.3|192.43|190.33|192.43|190.33|192.4|190.3|6
1653507530000|2022-05-25 19:38:50|192.42|190.32|192.5|190.4|192.5|190.4|192.42|190.32|5
1653507540000|2022-05-25 19:39:00|192.49|190.39|192.46|190.36|192.49|190.39|192.44|190.34|7
1653507550000|2022-05-25 19:39:10|192.47|190.37|192.45|190.35|192.47|190.37|192.43|190.33|8
1653507560000|2022-05-25 19:39:20|192.47|190.37|192.48|190.38|192.48|190.38|192.46|190.36|4
1653507570000|2022-05-25 19:39:30|192.46|190.36|192.45|190.35|192.46|190.36|192.45|190.35|2
1653507580000|2022-05-25 19:39:40|192.47|190.37|192.48|190.38|192.48|190.38|192.47|190.37|2
1653507590000|2022-05-25 19:39:50|192.49|190.39|192.49|190.39|192.49|190.39|192.49|190.39|1
1653507600000|2022-05-25 19:40:00|192.47|190.37|192.41|190.31|192.49|190.39|192.4|190.3|14
1653507620000|2022-05-25 19:40:20|192.4|190.3|192.4|190.3|192.4|190.3|192.4|190.3|1
1653507630000|2022-05-25 19:40:30|192.43|190.33|192.37|190.27|192.43|190.33|192.28|190.18|12
1653507640000|2022-05-25 19:40:40|192.38|190.28|192.37|190.27|192.38|190.28|192.37|190.27|2
1653507650000|2022-05-25 19:40:50|192.36|190.26|192.37|190.27|192.38|190.28|192.33|190.23|6
1653507660000|2022-05-25 19:41:00|192.35|190.25|192.37|190.27|192.37|190.27|192.35|190.25|5
1653507670000|2022-05-25 19:41:10|192.36|190.26|192.41|190.31|192.41|190.31|192.36|190.26|4
1653507680000|2022-05-25 19:41:20|192.42|190.32|192.46|190.36|192.46|190.36|192.42|190.32|3
1653507690000|2022-05-25 19:41:30|192.47|190.37|192.41|190.31|192.48|190.38|192.41|190.31|7
1653507700000|2022-05-25 19:41:40|192.43|190.33|192.46|190.36|192.46|190.36|192.43|190.33|7
1653507710000|2022-05-25 19:41:50|192.45|190.35|192.45|190.35|192.46|190.36|192.44|190.34|5
1653507720000|2022-05-25 19:42:00|192.44|190.34|192.47|190.37|192.48|190.38|192.44|190.34|5
1653507730000|2022-05-25 19:42:10|192.48|190.38|192.48|190.38|192.49|190.39|192.48|190.38|3
1653507740000|2022-05-25 19:42:20|192.47|190.37|192.46|190.36|192.47|190.37|192.45|190.35|6
1653507760000|2022-05-25 19:42:40|192.45|190.35|192.45|190.35|192.45|190.35|192.45|190.35|1
1653507770000|2022-05-25 19:42:50|192.43|190.33|192.44|190.34|192.44|190.34|192.43|190.33|2
1653507780000|2022-05-25 19:43:00|192.45|190.35|192.45|190.35|192.46|190.36|192.45|190.35|3
1653507800000|2022-05-25 19:43:20|192.44|190.34|192.46|190.36|192.46|190.36|192.44|190.34|2
1653507810000|2022-05-25 19:43:30|192.47|190.37|192.47|190.37|192.48|190.38|192.46|190.36|4
1653507830000|2022-05-25 19:43:50|192.48|190.38|192.49|190.39|192.49|190.39|192.48|190.38|2
1653507840000|2022-05-25 19:44:00|192.48|190.38|192.45|190.35|192.48|190.38|192.45|190.35|4
1653507850000|2022-05-25 19:44:10|192.46|190.36|192.46|190.36|192.49|190.39|192.45|190.35|7
1653507860000|2022-05-25 19:44:20|192.45|190.35|192.46|190.36|192.46|190.36|192.45|190.35|4
1653507870000|2022-05-25 19:44:30|192.45|190.35|192.45|190.35|192.47|190.37|192.44|190.34|6
1653507880000|2022-05-25 19:44:40|192.46|190.36|192.47|190.37|192.47|190.37|192.45|190.35|6
1653507890000|2022-05-25 19:44:50|192.45|190.35|192.46|190.36|192.46|190.36|192.45|190.35|2
1653507900000|2022-05-25 19:45:00|192.45|190.35|192.41|190.31|192.45|190.35|192.38|190.28|14
1653507910000|2022-05-25 19:45:10|192.42|190.32|192.42|190.32|192.42|190.32|192.41|190.31|5
1653507920000|2022-05-25 19:45:20|192.43|190.33|192.34|190.24|192.44|190.34|192.33|190.23|12
1653507930000|2022-05-25 19:45:30|192.35|190.25|192.44|190.34|192.45|190.35|192.34|190.24|11
1653507940000|2022-05-25 19:45:40|192.45|190.35|192.41|190.31|192.45|190.35|192.41|190.31|11
1653507950000|2022-05-25 19:45:50|192.43|190.33|192.4|190.3|192.43|190.33|192.38|190.28|12
1653507960000|2022-05-25 19:46:00|192.41|190.31|192.48|190.38|192.48|190.38|192.41|190.31|8
1653507970000|2022-05-25 19:46:10|192.47|190.37|192.46|190.36|192.48|190.38|192.46|190.36|10
1653507980000|2022-05-25 19:46:20|192.47|190.37|192.47|190.37|192.47|190.37|192.46|190.36|3
1653507990000|2022-05-25 19:46:30|192.48|190.38|192.48|190.38|192.49|190.39|192.47|190.37|5
1653508000000|2022-05-25 19:46:40|192.47|190.37|192.49|190.39|192.5|190.4|192.47|190.37|6
1653508010000|2022-05-25 19:46:50|192.5|190.4|192.5|190.4|192.5|190.4|192.5|190.4|1
1653508020000|2022-05-25 19:47:00|192.49|190.39|192.47|190.37|192.49|190.39|192.47|190.37|6
1653508030000|2022-05-25 19:47:10|192.48|190.38|192.47|190.37|192.49|190.39|192.46|190.36|6
1653508040000|2022-05-25 19:47:20|192.46|190.36|192.47|190.37|192.48|190.38|192.46|190.36|6
1653508050000|2022-05-25 19:47:30|192.48|190.38|192.48|190.38|192.48|190.38|192.48|190.38|1
1653508060000|2022-05-25 19:47:40|192.49|190.39|192.53|190.43|192.53|190.43|192.49|190.39|7
1653508070000|2022-05-25 19:47:50|192.54|190.44|192.63|190.53|192.63|190.53|192.54|190.44|13
1653508080000|2022-05-25 19:48:00|192.62|190.52|192.62|190.52|192.66|190.56|192.61|190.51|10
1653508090000|2022-05-25 19:48:10|192.6|190.5|192.52|190.42|192.6|190.5|192.52|190.42|14
1653508400000|2022-05-25 19:53:20|191.96|189.86|191.96|189.86|191.96|189.86|191.95|189.85|3
1653508410000|2022-05-25 19:53:30|192|189.9|192.02|189.92|192.03|189.93|191.99|189.89|9
1653508420000|2022-05-25 19:53:40|192.01|189.91|192.02|189.92|192.04|189.94|192.01|189.91|11
1653508430000|2022-05-25 19:53:50|192.03|189.93|192.05|189.95|192.05|189.95|192.01|189.91|8
1653508440000|2022-05-25 19:54:00|192.06|189.96|192.08|189.98|192.1|190|192.05|189.95|14
1653508450000|2022-05-25 19:54:10|192.09|189.99|192.15|190.05|192.16|190.06|192.09|189.99|16
1653508460000|2022-05-25 19:54:20|192.17|190.07|192.17|190.07|192.17|190.07|192.16|190.06|3
1653508470000|2022-05-25 19:54:30|192.15|190.05|192.14|190.04|192.15|190.05|192.12|190.02|8
1653508480000|2022-05-25 19:54:40|192.16|190.06|192.32|190.22|192.37|190.27|192.16|190.06|18
1653508490000|2022-05-25 19:54:50|192.3|190.2|192.3|190.2|192.34|190.24|192.28|190.18|24
1653508500000|2022-05-25 19:55:00|192.28|190.18|192.32|190.22|192.32|190.22|192.24|190.14|17
1653508510000|2022-05-25 19:55:10|192.33|190.23|192.36|190.26|192.38|190.28|192.29|190.19|17
1653508520000|2022-05-25 19:55:20|192.37|190.27|192.43|190.33|192.44|190.34|192.37|190.27|17
1653508530000|2022-05-25 19:55:30|192.41|190.31|192.45|190.35|192.45|190.35|192.41|190.31|6
1653508540000|2022-05-25 19:55:40|192.42|190.32|192.49|190.39|192.49|190.39|192.42|190.32|7
1653508550000|2022-05-25 19:55:50|192.48|190.38|192.63|190.53|192.65|190.55|192.46|190.36|17
1653508560000|2022-05-25 19:56:00|192.67|190.57|192.69|190.59|192.69|190.59|192.67|190.57|2
1653508570000|2022-05-25 19:56:10|192.68|190.58|192.64|190.54|192.68|190.58|192.63|190.53|8
1653508580000|2022-05-25 19:56:20|192.63|190.53|192.18|190.08|192.63|190.53|192.17|190.07|21
1653508590000|2022-05-25 19:56:30|192.17|190.07|191.81|189.71|192.17|190.07|191.81|189.71|26
1653508600000|2022-05-25 19:56:40|191.8|189.7|191.7|189.6|191.8|189.7|191.67|189.57|13
1653508610000|2022-05-25 19:56:50|191.71|189.61|191.88|189.78|191.88|189.78|191.71|189.61|11
1653508620000|2022-05-25 19:57:00|191.87|189.77|191.77|189.67|191.88|189.78|191.74|189.64|22
1653508630000|2022-05-25 19:57:10|191.78|189.68|191.8|189.7|191.81|189.71|191.77|189.67|18
1653508640000|2022-05-25 19:57:20|191.81|189.71|191.78|189.68|191.81|189.71|191.78|189.68|6
1653508650000|2022-05-25 19:57:30|191.79|189.69|191.82|189.72|191.82|189.72|191.71|189.61|20
1653508660000|2022-05-25 19:57:40|191.81|189.71|191.82|189.72|191.82|189.72|191.8|189.7|8
1653508670000|2022-05-25 19:57:50|191.83|189.73|191.83|189.73|191.84|189.74|191.83|189.73|3
1653508680000|2022-05-25 19:58:00|191.84|189.74|191.8|189.7|191.84|189.74|191.8|189.7|17
1653508690000|2022-05-25 19:58:10|191.79|189.69|191.83|189.73|191.83|189.73|191.79|189.69|5
1653508700000|2022-05-25 19:58:20|191.84|189.74|191.84|189.74|191.84|189.74|191.83|189.73|3
1653508710000|2022-05-25 19:58:30|191.83|189.73|191.82|189.72|191.83|189.73|191.81|189.71|6
1653508720000|2022-05-25 19:58:40|191.83|189.73|191.87|189.77|191.88|189.78|191.83|189.73|8
1653508730000|2022-05-25 19:58:50|191.86|189.76|191.99|189.89|191.99|189.89|191.86|189.76|20
1653508740000|2022-05-25 19:59:00|192.01|189.91|191.8|189.7|192.01|189.91|191.78|189.68|17
1653508750000|2022-05-25 19:59:10|191.79|189.69|191.8|189.7|191.8|189.7|191.75|189.65|14
1653508760000|2022-05-25 19:59:20|191.79|189.69|191.8|189.7|191.8|189.7|191.79|189.69|8
1653508770000|2022-05-25 19:59:30|191.79|189.69|191.77|189.67|191.8|189.7|191.75|189.65|13
1653508780000|2022-05-25 19:59:40|191.76|189.66|191.69|189.59|191.77|189.67|191.65|189.55|16
1653508790000|2022-05-25 19:59:50|191.68|189.58|191.79|189.69|191.79|189.69|191.64|189.54|32
1653508800000|2022-05-25 20:00:00|191.84|189.74|191.64|189.54|191.85|189.75|191.59|189.49|26
1653508810000|2022-05-25 20:00:10|191.65|189.55|191.54|189.44|191.65|189.55|191.54|189.44|13
1653508820000|2022-05-25 20:00:20|191.48|189.38|191.55|189.45|191.58|189.48|191.47|189.37|19
1653508830000|2022-05-25 20:00:30|191.54|189.44|191.47|189.37|191.6|189.5|191.47|189.37|13
1653508840000|2022-05-25 20:00:40|191.48|189.38|191.53|189.43|191.53|189.43|191.45|189.35|13
1653508850000|2022-05-25 20:00:50|191.52|189.42|191.57|189.47|191.59|189.49|191.52|189.42|8
1653508860000|2022-05-25 20:01:00|191.56|189.46|191.54|189.44|191.57|189.47|191.51|189.41|12
1653508870000|2022-05-25 20:01:10|191.53|189.43|191.59|189.49|191.61|189.51|191.53|189.43|9
1653508880000|2022-05-25 20:01:20|191.58|189.48|191.57|189.47|191.62|189.52|191.56|189.46|16
1653508890000|2022-05-25 20:01:30|191.56|189.46|191.56|189.46|191.58|189.48|191.55|189.45|10
1653508900000|2022-05-25 20:01:40|191.55|189.45|191.54|189.44|191.59|189.49|191.52|189.42|13
1653508910000|2022-05-25 20:01:50|191.53|189.43|191.53|189.43|191.56|189.46|191.52|189.42|8
1653508920000|2022-05-25 20:02:00|191.55|189.45|191.53|189.43|191.55|189.45|191.53|189.43|5
1653508930000|2022-05-25 20:02:10|191.55|189.45|191.67|189.57|191.68|189.58|191.55|189.45|14
1653508940000|2022-05-25 20:02:20|191.68|189.58|191.68|189.58|191.69|189.59|191.67|189.57|5
1653508950000|2022-05-25 20:02:30|191.67|189.57|191.73|189.63|191.75|189.65|191.67|189.57|14
1653508960000|2022-05-25 20:02:40|191.72|189.62|191.74|189.64|191.75|189.65|191.71|189.61|10
1653508970000|2022-05-25 20:02:50|191.75|189.65|191.74|189.64|191.77|189.67|191.74|189.64|6
1653508980000|2022-05-25 20:03:00|191.75|189.65|191.75|189.65|191.76|189.66|191.73|189.63|7
1653508990000|2022-05-25 20:03:10|191.74|189.64|191.77|189.67|191.77|189.67|191.74|189.64|7
1653509000000|2022-05-25 20:03:20|191.76|189.66|191.77|189.67|191.77|189.67|191.74|189.64|5
1653509010000|2022-05-25 20:03:30|191.76|189.66|191.82|189.72|191.83|189.73|191.76|189.66|8
1653509020000|2022-05-25 20:03:40|191.83|189.73|191.84|189.74|191.84|189.74|191.82|189.72|11
1653509030000|2022-05-25 20:03:50|191.82|189.72|192|189.9|192.01|189.91|191.82|189.72|12
1653509040000|2022-05-25 20:04:00|192.01|189.91|192|189.9|192.05|189.95|192|189.9|16
1653509050000|2022-05-25 20:04:10|191.99|189.89|191.94|189.84|191.99|189.89|191.94|189.84|9
1653509060000|2022-05-25 20:04:20|191.93|189.83|191.95|189.85|191.96|189.86|191.93|189.83|4
1653509070000|2022-05-25 20:04:30|191.96|189.86|191.97|189.87|191.97|189.87|191.95|189.85|6
1653509080000|2022-05-25 20:04:40|191.96|189.86|191.95|189.85|191.96|189.86|191.95|189.85|2
1653509090000|2022-05-25 20:04:50|191.99|189.89|192.17|190.07|192.17|190.07|191.99|189.89|18
1653509100000|2022-05-25 20:05:00|192.19|190.09|192.21|190.11|192.21|190.11|192.18|190.08|8
1653509110000|2022-05-25 20:05:10|192.22|190.12|192.22|190.12|192.23|190.13|192.2|190.1|6
1653509120000|2022-05-25 20:05:20|192.2|190.1|192.22|190.12|192.26|190.16|192.2|190.1|7
1653509130000|2022-05-25 20:05:30|192.24|190.14|192.23|190.13|192.24|190.14|192.22|190.12|6
1653509140000|2022-05-25 20:05:40|192.22|190.12|192.22|190.12|192.24|190.14|192.22|190.12|4
1653509150000|2022-05-25 20:05:50|192.24|190.14|192.23|190.13|192.24|190.14|192.22|190.12|4
1653509160000|2022-05-25 20:06:00|192.22|190.12|192.21|190.11|192.23|190.13|192.21|190.11|10
1653509170000|2022-05-25 20:06:10|192.2|190.1|192.2|190.1|192.21|190.11|192.2|190.1|3
1653509180000|2022-05-25 20:06:20|192.21|190.11|192.21|190.11|192.22|190.12|192.21|190.11|3
1653509190000|2022-05-25 20:06:30|192.2|190.1|192.18|190.08|192.2|190.1|192.17|190.07|4
1653509200000|2022-05-25 20:06:40|192.17|190.07|192.13|190.03|192.17|190.07|192.13|190.03|5
1653509210000|2022-05-25 20:06:50|192.14|190.04|192.13|190.03|192.14|190.04|192.11|190.01|5
1653509220000|2022-05-25 20:07:00|192.12|190.02|192.13|190.03|192.13|190.03|192.12|190.02|2
1653509230000|2022-05-25 20:07:10|192.12|190.02|192.01|189.91|192.12|190.02|191.99|189.89|6
1653509240000|2022-05-25 20:07:20|192.03|189.93|192.03|189.93|192.03|189.93|192.03|189.93|1
1653509250000|2022-05-25 20:07:30|192.05|189.95|192.1|190|192.1|190|192.05|189.95|10
1653509260000|2022-05-25 20:07:40|192.16|190.06|192.1|190|192.18|190.08|192.08|189.98|17
1653509270000|2022-05-25 20:07:50|192.09|189.99|192.08|189.98|192.09|189.99|192.08|189.98|2
1653509280000|2022-05-25 20:08:00|192.1|190|192.09|189.99|192.1|190|192.09|189.99|2
1653509290000|2022-05-25 20:08:10|192.1|190|192.05|189.95|192.1|190|192.03|189.93|9
1653509300000|2022-05-25 20:08:20|192.04|189.94|192.06|189.96|192.06|189.96|192.04|189.94|3
1653509310000|2022-05-25 20:08:30|192.08|189.98|192.07|189.97|192.12|190.02|192.07|189.97|8
1653509320000|2022-05-25 20:08:40|192.09|189.99|192.09|189.99|192.11|190.01|192.09|189.99|4
1653509330000|2022-05-25 20:08:50|192.08|189.98|192.1|190|192.11|190.01|192.08|189.98|5
1653509340000|2022-05-25 20:09:00|192.09|189.99|192.16|190.06|192.16|190.06|192.08|189.98|9
1653509350000|2022-05-25 20:09:10|192.18|190.08|192.15|190.05|192.21|190.11|192.15|190.05|14
1653509360000|2022-05-25 20:09:20|192.17|190.07|192.18|190.08|192.19|190.09|192.16|190.06|8
1653509370000|2022-05-25 20:09:30|192.17|190.07|192.15|190.05|192.17|190.07|192.15|190.05|3
1653509380000|2022-05-25 20:09:40|192.17|190.07|192.15|190.05|192.17|190.07|192.14|190.04|7
1653509390000|2022-05-25 20:09:50|192.14|190.04|192.13|190.03|192.14|190.04|192.11|190.01|10
1653509400000|2022-05-25 20:10:00|192.12|190.02|192.13|190.03|192.14|190.04|192.12|190.02|9
1653509410000|2022-05-25 20:10:10|192.12|190.02|192.13|190.03|192.13|190.03|192.11|190.01|6
1653509420000|2022-05-25 20:10:20|192.12|190.02|192.12|190.02|192.12|190.02|192.09|189.99|11
1653509430000|2022-05-25 20:10:30|192.11|190.01|192.1|190|192.11|190.01|192.09|189.99|6
1653509440000|2022-05-25 20:10:40|192.09|189.99|192.08|189.98|192.09|189.99|192.08|189.98|2
1653509460000|2022-05-25 20:11:00|192.09|189.99|192.11|190.01|192.11|190.01|192.09|189.99|2
1653509470000|2022-05-25 20:11:10|192.1|190|192.11|190.01|192.11|190.01|192.09|189.99|4
1653509480000|2022-05-25 20:11:20|192.1|190|192.11|190.01|192.11|190.01|192.1|190|4
1653509490000|2022-05-25 20:11:30|192.12|190.02|192.14|190.04|192.14|190.04|192.12|190.02|2
1653509530000|2022-05-25 20:12:10|192.17|190.07|192.17|190.07|192.17|190.07|192.17|190.07|1
1653509540000|2022-05-25 20:12:20|192.14|190.04|192.16|190.06|192.17|190.07|192.14|190.04|4
1653509550000|2022-05-25 20:12:30|192.18|190.08|192.2|190.1|192.2|190.1|192.18|190.08|2
1653509560000|2022-05-25 20:12:40|192.21|190.11|192.21|190.11|192.21|190.11|192.2|190.1|5
1653509570000|2022-05-25 20:12:50|192.2|190.1|192.2|190.1|192.2|190.1|192.2|190.1|1
1653509580000|2022-05-25 20:13:00|192.21|190.11|192.18|190.08|192.21|190.11|192.17|190.07|6
1653509590000|2022-05-25 20:13:10|192.19|190.09|192.19|190.09|192.19|190.09|192.18|190.08|3
1653509600000|2022-05-25 20:13:20|192.21|190.11|192.19|190.09|192.21|190.11|192.16|190.06|9
1653509620000|2022-05-25 20:13:40|192.2|190.1|192.18|190.08|192.2|190.1|192.18|190.08|3
1653509630000|2022-05-25 20:13:50|192.19|190.09|192.19|190.09|192.19|190.09|192.17|190.07|4
1653509640000|2022-05-25 20:14:00|192.17|190.07|192.19|190.09|192.19|190.09|192.16|190.06|11
1653509650000|2022-05-25 20:14:10|192.18|190.08|192.19|190.09|192.19|190.09|192.18|190.08|2
1653509660000|2022-05-25 20:14:20|192.18|190.08|192.19|190.09|192.2|190.1|192.18|190.08|4
1653509680000|2022-05-25 20:14:40|192.18|190.08|192.18|190.08|192.18|190.08|192.18|190.08|1
1653509690000|2022-05-25 20:14:50|192.19|190.09|192.19|190.09|192.19|190.09|192.19|190.09|1
1653509700000|2022-05-25 20:15:00|192.18|190.08|192.11|190.01|192.19|190.09|192.09|189.99|17
1653509710000|2022-05-25 20:15:10|192.12|190.02|192.11|190.01|192.12|190.02|192.11|190.01|2
1653509720000|2022-05-25 20:15:20|192.12|190.02|192.11|190.01|192.13|190.03|192.11|190.01|4
1653509730000|2022-05-25 20:15:30|192.12|190.02|192.34|190.24|192.34|190.24|192.12|190.02|19
1653509740000|2022-05-25 20:15:40|192.32|190.22|192.3|190.2|192.32|190.22|192.3|190.2|10
1653509750000|2022-05-25 20:15:50|192.31|190.21|192.36|190.26|192.38|190.28|192.31|190.21|6
1653509760000|2022-05-25 20:16:00|192.37|190.27|192.36|190.26|192.41|190.31|192.35|190.25|9
1653509770000|2022-05-25 20:16:10|192.37|190.27|192.38|190.28|192.39|190.29|192.37|190.27|7
1653509780000|2022-05-25 20:16:20|192.39|190.29|192.39|190.29|192.41|190.31|192.37|190.27|11
1653509790000|2022-05-25 20:16:30|192.41|190.31|192.44|190.34|192.44|190.34|192.4|190.3|8
1653509800000|2022-05-25 20:16:40|192.41|190.31|192.41|190.31|192.42|190.32|192.4|190.3|6
1653509810000|2022-05-25 20:16:50|192.4|190.3|192.44|190.34|192.44|190.34|192.4|190.3|8
1653509820000|2022-05-25 20:17:00|192.42|190.32|192.42|190.32|192.44|190.34|192.4|190.3|9
1653509830000|2022-05-25 20:17:10|192.43|190.33|192.43|190.33|192.43|190.33|192.43|190.33|1
1653509840000|2022-05-25 20:17:20|192.42|190.32|192.41|190.31|192.43|190.33|192.4|190.3|7
1653509850000|2022-05-25 20:17:30|192.42|190.32|192.41|190.31|192.43|190.33|192.4|190.3|6
1653509860000|2022-05-25 20:17:40|192.42|190.32|192.51|190.41|192.51|190.41|192.4|190.3|5
1653509870000|2022-05-25 20:17:50|192.49|190.39|192.48|190.38|192.49|190.39|192.48|190.38|2
1653509880000|2022-05-25 20:18:00|192.47|190.37|192.48|190.38|192.5|190.4|192.46|190.36|7
1653509890000|2022-05-25 20:18:10|192.49|190.39|192.59|190.49|192.59|190.49|192.48|190.38|8
1653509900000|2022-05-25 20:18:20|192.6|190.5|192.63|190.53|192.63|190.53|192.6|190.5|2
1653509930000|2022-05-25 20:18:50|192.64|190.54|192.68|190.58|192.72|190.62|192.64|190.54|12
1653509940000|2022-05-25 20:19:00|192.67|190.57|192.64|190.54|192.67|190.57|192.59|190.49|12
1653509950000|2022-05-25 20:19:10|192.65|190.55|192.64|190.54|192.65|190.55|192.63|190.53|3
1653509960000|2022-05-25 20:19:20|192.65|190.55|192.62|190.52|192.65|190.55|192.62|190.52|5
1653509970000|2022-05-25 20:19:30|192.61|190.51|192.5|190.4|192.63|190.53|192.49|190.39|16
1653509980000|2022-05-25 20:19:40|192.51|190.41|192.54|190.44|192.56|190.46|192.5|190.4|11
1653509990000|2022-05-25 20:19:50|192.55|190.45|192.66|190.56|192.69|190.59|192.53|190.43|13
1653510000000|2022-05-25 20:20:00|192.67|190.57|192.68|190.58|192.68|190.58|192.67|190.57|4
1653510020000|2022-05-25 20:20:20|192.67|190.57|192.64|190.54|192.67|190.57|192.64|190.54|6
1653510030000|2022-05-25 20:20:30|192.66|190.56|192.65|190.55|192.66|190.56|192.65|190.55|2
1653510040000|2022-05-25 20:20:40|192.63|190.53|192.35|190.25|192.63|190.53|192.35|190.25|16
1653510050000|2022-05-25 20:20:50|192.34|190.24|192.28|190.18|192.34|190.24|192.17|190.07|14
1653510060000|2022-05-25 20:21:00|192.3|190.2|192.28|190.18|192.33|190.23|192.23|190.13|23
1653510070000|2022-05-25 20:21:10|192.29|190.19|192.26|190.16|192.31|190.21|192.24|190.14|17
1653510080000|2022-05-25 20:21:20|192.27|190.17|192.31|190.21|192.31|190.21|192.27|190.17|13
1653510090000|2022-05-25 20:21:30|192.32|190.22|192.49|190.39|192.57|190.47|192.32|190.22|17
1653510100000|2022-05-25 20:21:40|192.5|190.4|192.49|190.39|192.53|190.43|192.49|190.39|5
1653510110000|2022-05-25 20:21:50|192.47|190.37|192.42|190.32|192.47|190.37|192.39|190.29|17
1653510120000|2022-05-25 20:22:00|192.41|190.31|192.38|190.28|192.41|190.31|192.35|190.25|10
1653510130000|2022-05-25 20:22:10|192.36|190.26|192.42|190.32|192.42|190.32|192.35|190.25|14
1653510140000|2022-05-25 20:22:20|192.41|190.31|192.4|190.3|192.43|190.33|192.36|190.26|20
1653510150000|2022-05-25 20:22:30|192.41|190.31|192.32|190.22|192.42|190.32|192.29|190.19|16
1653510160000|2022-05-25 20:22:40|192.31|190.21|192.25|190.15|192.31|190.21|192.23|190.13|10
1653510170000|2022-05-25 20:22:50|192.24|190.14|192.25|190.15|192.26|190.16|192.24|190.14|7
1653510180000|2022-05-25 20:23:00|192.23|190.13|192.22|190.12|192.23|190.13|192.2|190.1|12
1653510190000|2022-05-25 20:23:10|192.21|190.11|192.26|190.16|192.26|190.16|192.21|190.11|8
1653510200000|2022-05-25 20:23:20|192.27|190.17|192.29|190.19|192.29|190.19|192.27|190.17|5
1653510210000|2022-05-25 20:23:30|192.3|190.2|192.24|190.14|192.3|190.2|192.23|190.13|10
1653510220000|2022-05-25 20:23:40|192.23|190.13|192.28|190.18|192.28|190.18|192.23|190.13|5
1653510230000|2022-05-25 20:23:50|192.27|190.17|192.24|190.14|192.28|190.18|192.23|190.13|10
1653510240000|2022-05-25 20:24:00|192.25|190.15|192.24|190.14|192.25|190.15|192.24|190.14|2
1653510250000|2022-05-25 20:24:10|192.23|190.13|192.28|190.18|192.29|190.19|192.23|190.13|9
1653510260000|2022-05-25 20:24:20|192.26|190.16|192.26|190.16|192.28|190.18|192.25|190.15|11
1653510270000|2022-05-25 20:24:30|192.25|190.15|192.24|190.14|192.27|190.17|192.24|190.14|5
1653510280000|2022-05-25 20:24:40|192.23|190.13|192.21|190.11|192.23|190.13|192.21|190.11|9
1653510290000|2022-05-25 20:24:50|192.2|190.1|192.2|190.1|192.21|190.11|192.2|190.1|3
1653510300000|2022-05-25 20:25:00|192.16|190.06|192.16|190.06|192.17|190.07|192.16|190.06|3
1653510310000|2022-05-25 20:25:10|192.15|190.05|192.11|190.01|192.15|190.05|192.09|189.99|14
1653510320000|2022-05-25 20:25:20|192.1|190|192.11|190.01|192.11|190.01|192.1|190|2
1653510330000|2022-05-25 20:25:30|192.1|190|191.98|189.88|192.1|190|191.98|189.88|3
1653510340000|2022-05-25 20:25:40|191.95|189.85|191.94|189.84|191.95|189.85|191.84|189.74|8
1653510350000|2022-05-25 20:25:50|191.95|189.85|191.97|189.87|192.02|189.92|191.95|189.85|9
1653510360000|2022-05-25 20:26:00|191.96|189.86|191.96|189.86|191.96|189.86|191.95|189.85|3
1653510370000|2022-05-25 20:26:10|191.95|189.85|191.92|189.82|191.96|189.86|191.92|189.82|6
1653510380000|2022-05-25 20:26:20|191.91|189.81|191.91|189.81|191.91|189.81|191.91|189.81|1
1653510390000|2022-05-25 20:26:30|191.92|189.82|191.91|189.81|191.92|189.82|191.91|189.81|2
1653510400000|2022-05-25 20:26:40|191.9|189.8|191.89|189.79|191.92|189.82|191.89|189.79|6
1653510410000|2022-05-25 20:26:50|191.88|189.78|191.85|189.75|191.88|189.78|191.83|189.73|4
1653510420000|2022-05-25 20:27:00|191.84|189.74|191.84|189.74|191.84|189.74|191.84|189.74|1
1653510430000|2022-05-25 20:27:10|191.77|189.67|191.76|189.66|191.77|189.67|191.76|189.66|2
1653510440000|2022-05-25 20:27:20|191.79|189.69|191.79|189.69|191.8|189.7|191.78|189.68|9
1653510450000|2022-05-25 20:27:30|191.8|189.7|191.82|189.72|191.83|189.73|191.77|189.67|13
1653510460000|2022-05-25 20:27:40|191.83|189.73|191.83|189.73|191.83|189.73|191.82|189.72|5
1653510470000|2022-05-25 20:27:50|191.84|189.74|191.82|189.72|191.86|189.76|191.82|189.72|8
1653510480000|2022-05-25 20:28:00|191.81|189.71|191.79|189.69|191.81|189.71|191.74|189.64|14
1653510490000|2022-05-25 20:28:10|191.81|189.71|191.76|189.66|191.82|189.72|191.76|189.66|12
1653510500000|2022-05-25 20:28:20|191.79|189.69|191.8|189.7|191.82|189.72|191.77|189.67|11
1653510510000|2022-05-25 20:28:30|191.81|189.71|191.83|189.73|191.84|189.74|191.81|189.71|10
1653510520000|2022-05-25 20:28:40|191.84|189.74|191.81|189.71|191.84|189.74|191.81|189.71|4
1653510530000|2022-05-25 20:28:50|191.84|189.74|191.84|189.74|191.85|189.75|191.83|189.73|5
1653510540000|2022-05-25 20:29:00|191.81|189.71|191.84|189.74|191.84|189.74|191.81|189.71|11
1653510550000|2022-05-25 20:29:10|191.82|189.72|191.82|189.72|191.84|189.74|191.82|189.72|4
1653510560000|2022-05-25 20:29:20|191.81|189.71|191.84|189.74|191.84|189.74|191.81|189.71|4
1653510570000|2022-05-25 20:29:30|191.82|189.72|191.93|189.83|191.93|189.83|191.82|189.72|16
1653510580000|2022-05-25 20:29:40|191.94|189.84|191.96|189.86|191.96|189.86|191.92|189.82|6
1653510590000|2022-05-25 20:29:50|191.93|189.83|191.93|189.83|191.95|189.85|191.92|189.82|10
1653510600000|2022-05-25 20:30:00|191.94|189.84|191.86|189.76|191.94|189.84|191.8|189.7|21
1653510610000|2022-05-25 20:30:10|191.83|189.73|191.87|189.77|191.88|189.78|191.83|189.73|20
1653510620000|2022-05-25 20:30:20|191.88|189.78|191.87|189.77|191.88|189.78|191.85|189.75|8
1653510630000|2022-05-25 20:30:30|191.86|189.76|191.94|189.84|191.94|189.84|191.86|189.76|14
1653510640000|2022-05-25 20:30:40|191.92|189.82|191.94|189.84|191.94|189.84|191.92|189.82|4
1653510650000|2022-05-25 20:30:50|191.95|189.85|191.97|189.87|191.97|189.87|191.95|189.85|5
1653510660000|2022-05-25 20:31:00|192.02|189.92|192.09|189.99|192.14|190.04|192.02|189.92|14
1653510670000|2022-05-25 20:31:10|192.1|190|192.07|189.97|192.1|190|192.06|189.96|9
1653510680000|2022-05-25 20:31:20|192.06|189.96|192.05|189.95|192.06|189.96|192.04|189.94|4
1653510690000|2022-05-25 20:31:30|192.06|189.96|192.11|190.01|192.11|190.01|192.06|189.96|6
1653510700000|2022-05-25 20:31:40|192.1|190|192.13|190.03|192.13|190.03|192.1|190|7
1653510730000|2022-05-25 20:32:10|192.16|190.06|192.14|190.04|192.18|190.08|192.14|190.04|11
1653510740000|2022-05-25 20:32:20|192.16|190.06|192.17|190.07|192.19|190.09|192.16|190.06|5
1653510750000|2022-05-25 20:32:30|192.16|190.06|192.14|190.04|192.18|190.08|192.13|190.03|8
1653510760000|2022-05-25 20:32:40|192.15|190.05|192.16|190.06|192.18|190.08|192.15|190.05|9
1653510770000|2022-05-25 20:32:50|192.19|190.09|192.17|190.07|192.19|190.09|192.15|190.05|13
1653510780000|2022-05-25 20:33:00|192.16|190.06|192.14|190.04|192.17|190.07|192.14|190.04|7
1653510790000|2022-05-25 20:33:10|192.13|190.03|192.14|190.04|192.14|190.04|192.12|190.02|5
1653510800000|2022-05-25 20:33:20|192.15|190.05|192.16|190.06|192.16|190.06|192.15|190.05|2
1653510810000|2022-05-25 20:33:30|192.19|190.09|192.23|190.13|192.25|190.15|192.18|190.08|14
1653510820000|2022-05-25 20:33:40|192.21|190.11|192.28|190.18|192.28|190.18|192.21|190.11|4
1653510830000|2022-05-25 20:33:50|192.31|190.21|192.31|190.21|192.31|190.21|192.31|190.21|1
1653510840000|2022-05-25 20:34:00|192.38|190.28|192.31|190.21|192.38|190.28|192.31|190.21|4
1653510850000|2022-05-25 20:34:10|192.32|190.22|192.41|190.31|192.44|190.34|192.32|190.22|13
1653510860000|2022-05-25 20:34:20|192.4|190.3|192.34|190.24|192.4|190.3|192.34|190.24|6
1653510870000|2022-05-25 20:34:30|192.35|190.25|192.44|190.34|192.44|190.34|192.35|190.25|13
1653510880000|2022-05-25 20:34:40|192.43|190.33|192.4|190.3|192.43|190.33|192.4|190.3|6
1653510900000|2022-05-25 20:35:00|192.41|190.31|192.41|190.31|192.41|190.31|192.41|190.31|1
1653510910000|2022-05-25 20:35:10|192.4|190.3|192.33|190.23|192.41|190.31|192.33|190.23|6
1653510920000|2022-05-25 20:35:20|192.34|190.24|192.38|190.28|192.39|190.29|192.34|190.24|6
1653510930000|2022-05-25 20:35:30|192.39|190.29|192.42|190.32|192.44|190.34|192.37|190.27|8
1653510940000|2022-05-25 20:35:40|192.41|190.31|192.41|190.31|192.42|190.32|192.4|190.3|4
1653510950000|2022-05-25 20:35:50|192.43|190.33|192.43|190.33|192.45|190.35|192.43|190.33|5
1653510960000|2022-05-25 20:36:00|192.44|190.34|192.44|190.34|192.46|190.36|192.44|190.34|4
1653510970000|2022-05-25 20:36:10|192.42|190.32|192.44|190.34|192.45|190.35|192.42|190.32|5
1653510980000|2022-05-25 20:36:20|192.45|190.35|192.54|190.44|192.54|190.44|192.45|190.35|12
1653510990000|2022-05-25 20:36:30|192.51|190.41|192.55|190.45|192.56|190.46|192.51|190.41|9
1653511000000|2022-05-25 20:36:40|192.52|190.42|192.56|190.46|192.57|190.47|192.52|190.42|6
1653511010000|2022-05-25 20:36:50|192.53|190.43|192.61|190.51|192.61|190.51|192.53|190.43|7
1653511020000|2022-05-25 20:37:00|192.59|190.49|192.59|190.49|192.61|190.51|192.56|190.46|15
1653511030000|2022-05-25 20:37:10|192.6|190.5|192.54|190.44|192.6|190.5|192.53|190.43|6
1653511040000|2022-05-25 20:37:20|192.55|190.45|192.57|190.47|192.59|190.49|192.55|190.45|5
1653511050000|2022-05-25 20:37:30|192.58|190.48|192.55|190.45|192.58|190.48|192.55|190.45|3
1653511060000|2022-05-25 20:37:40|192.57|190.47|192.58|190.48|192.58|190.48|192.55|190.45|3
1653511070000|2022-05-25 20:37:50|192.59|190.49|192.61|190.51|192.63|190.53|192.58|190.48|7
1653511080000|2022-05-25 20:38:00|192.63|190.53|192.66|190.56|192.66|190.56|192.63|190.53|6
1653511090000|2022-05-25 20:38:10|192.63|190.53|192.63|190.53|192.66|190.56|192.63|190.53|3
1653511110000|2022-05-25 20:38:30|192.64|190.54|192.66|190.56|192.67|190.57|192.64|190.54|7
1653511120000|2022-05-25 20:38:40|192.69|190.59|192.68|190.58|192.7|190.6|192.68|190.58|5
1653511130000|2022-05-25 20:38:50|192.64|190.54|192.67|190.57|192.67|190.57|192.63|190.53|9
1653511140000|2022-05-25 20:39:00|192.66|190.56|192.67|190.57|192.69|190.59|192.66|190.56|11
1653511150000|2022-05-25 20:39:10|192.66|190.56|192.65|190.55|192.66|190.56|192.63|190.53|10
1653511160000|2022-05-25 20:39:20|192.67|190.57|192.7|190.6|192.7|190.6|192.67|190.57|6
1653511170000|2022-05-25 20:39:30|192.72|190.62|192.75|190.65|192.75|190.65|192.72|190.62|3
1653511180000|2022-05-25 20:39:40|192.73|190.63|192.72|190.62|192.75|190.65|192.72|190.62|4
1653511190000|2022-05-25 20:39:50|192.71|190.61|192.71|190.61|192.71|190.61|192.71|190.61|1
1653511200000|2022-05-25 20:40:00|192.69|190.59|192.71|190.61|192.73|190.63|192.64|190.54|18
1653511210000|2022-05-25 20:40:10|192.72|190.62|192.7|190.6|192.73|190.63|192.68|190.58|8
1653511220000|2022-05-25 20:40:20|192.69|190.59|192.73|190.63|192.73|190.63|192.69|190.59|7
1653511230000|2022-05-25 20:40:30|192.71|190.61|192.69|190.59|192.73|190.63|192.69|190.59|10
1653511240000|2022-05-25 20:40:40|192.68|190.58|192.69|190.59|192.7|190.6|192.68|190.58|7
1653511250000|2022-05-25 20:40:50|192.68|190.58|192.73|190.63|192.73|190.63|192.68|190.58|10
1653511260000|2022-05-25 20:41:00|192.71|190.61|192.75|190.65|192.75|190.65|192.71|190.61|9
1653511270000|2022-05-25 20:41:10|192.74|190.64|192.72|190.62|192.76|190.66|192.7|190.6|8
1653511280000|2022-05-25 20:41:20|192.73|190.63|192.7|190.6|192.73|190.63|192.7|190.6|5
1653511290000|2022-05-25 20:41:30|192.71|190.61|192.69|190.59|192.71|190.61|192.69|190.59|3
1653511300000|2022-05-25 20:41:40|192.7|190.6|192.71|190.61|192.71|190.61|192.68|190.58|9
1653511310000|2022-05-25 20:41:50|192.73|190.63|192.71|190.61|192.75|190.65|192.71|190.61|5
1653511320000|2022-05-25 20:42:00|192.7|190.6|192.72|190.62|192.72|190.62|192.69|190.59|4
1653511330000|2022-05-25 20:42:10|192.7|190.6|192.73|190.63|192.73|190.63|192.7|190.6|4
1653511340000|2022-05-25 20:42:20|192.72|190.62|192.7|190.6|192.72|190.62|192.7|190.6|3
1653511350000|2022-05-25 20:42:30|192.69|190.59|192.68|190.58|192.73|190.63|192.68|190.58|9
1653511360000|2022-05-25 20:42:40|192.69|190.59|192.67|190.57|192.69|190.59|192.67|190.57|4
1653511370000|2022-05-25 20:42:50|192.66|190.56|192.67|190.57|192.67|190.57|192.66|190.56|2
1653511380000|2022-05-25 20:43:00|192.68|190.58|192.74|190.64|192.74|190.64|192.68|190.58|4
1653511390000|2022-05-25 20:43:10|192.73|190.63|192.71|190.61|192.74|190.64|192.71|190.61|4
1653511400000|2022-05-25 20:43:20|192.72|190.62|192.72|190.62|192.74|190.64|192.72|190.62|9
1653511410000|2022-05-25 20:43:30|192.73|190.63|192.7|190.6|192.73|190.63|192.7|190.6|5
1653511420000|2022-05-25 20:43:40|192.71|190.61|192.68|190.58|192.72|190.62|192.68|190.58|5
1653511430000|2022-05-25 20:43:50|192.69|190.59|192.74|190.64|192.74|190.64|192.69|190.59|6
1653511440000|2022-05-25 20:44:00|192.73|190.63|192.73|190.63|192.73|190.63|192.72|190.62|3
1653511450000|2022-05-25 20:44:10|192.72|190.62|192.68|190.58|192.72|190.62|192.68|190.58|6
1653511460000|2022-05-25 20:44:20|192.69|190.59|192.64|190.54|192.7|190.6|192.64|190.54|6
1653511470000|2022-05-25 20:44:30|192.66|190.56|192.65|190.55|192.66|190.56|192.64|190.54|4
1653511480000|2022-05-25 20:44:40|192.66|190.56|192.65|190.55|192.66|190.56|192.65|190.55|4
1653511500000|2022-05-25 20:45:00|192.64|190.54|192.59|190.49|192.64|190.54|192.58|190.48|6
1653511510000|2022-05-25 20:45:10|192.58|190.48|192.58|190.48|192.58|190.48|192.58|190.48|1
1653511520000|2022-05-25 20:45:20|192.61|190.51|192.68|190.58|192.68|190.58|192.61|190.51|4
1653511530000|2022-05-25 20:45:30|192.64|190.54|192.63|190.53|192.65|190.55|192.63|190.53|6
1653511540000|2022-05-25 20:45:40|192.65|190.55|192.64|190.54|192.65|190.55|192.64|190.54|4
1653511550000|2022-05-25 20:45:50|192.65|190.55|192.71|190.61|192.72|190.62|192.65|190.55|4
1653511560000|2022-05-25 20:46:00|192.7|190.6|192.67|190.57|192.7|190.6|192.67|190.57|4
1653511570000|2022-05-25 20:46:10|192.66|190.56|192.63|190.53|192.69|190.59|192.62|190.52|14
1653511580000|2022-05-25 20:46:20|192.64|190.54|192.65|190.55|192.65|190.55|192.64|190.54|4
1653511590000|2022-05-25 20:46:30|192.67|190.57|192.7|190.6|192.7|190.6|192.66|190.56|5
1653511600000|2022-05-25 20:46:40|192.68|190.58|192.68|190.58|192.69|190.59|192.66|190.56|6
1653511610000|2022-05-25 20:46:50|192.66|190.56|192.67|190.57|192.68|190.58|192.66|190.56|5
1653511620000|2022-05-25 20:47:00|192.66|190.56|192.69|190.59|192.7|190.6|192.64|190.54|9
1653511630000|2022-05-25 20:47:10|192.68|190.58|192.62|190.52|192.68|190.58|192.61|190.51|4
1653511640000|2022-05-25 20:47:20|192.61|190.51|192.69|190.59|192.69|190.59|192.61|190.51|7
1653511650000|2022-05-25 20:47:30|192.68|190.58|192.66|190.56|192.69|190.59|192.66|190.56|5
1653511660000|2022-05-25 20:47:40|192.65|190.55|192.68|190.58|192.68|190.58|192.65|190.55|3
1653511670000|2022-05-25 20:47:50|192.67|190.57|192.66|190.56|192.67|190.57|192.66|190.56|2
1653511680000|2022-05-25 20:48:00|192.65|190.55|192.76|190.66|192.76|190.66|192.61|190.51|13
1653511690000|2022-05-25 20:48:10|192.74|190.64|192.73|190.63|192.75|190.65|192.73|190.63|4
1653511700000|2022-05-25 20:48:20|192.74|190.64|192.74|190.64|192.74|190.64|192.74|190.64|1
1653511710000|2022-05-25 20:48:30|192.75|190.65|192.75|190.65|192.76|190.66|192.75|190.65|7
1653511720000|2022-05-25 20:48:40|192.76|190.66|192.75|190.65|192.76|190.66|192.74|190.64|4
1653511730000|2022-05-25 20:48:50|192.76|190.66|192.74|190.64|192.76|190.66|192.74|190.64|5
1653511740000|2022-05-25 20:49:00|192.75|190.65|192.77|190.67|192.79|190.69|192.75|190.65|8
1653511750000|2022-05-25 20:49:10|192.78|190.68|192.75|190.65|192.78|190.68|192.74|190.64|7
1653511760000|2022-05-25 20:49:20|192.76|190.66|192.8|190.7|192.88|190.78|192.76|190.66|15
1653511770000|2022-05-25 20:49:30|192.81|190.71|192.9|190.8|192.95|190.85|192.81|190.71|19
1653511780000|2022-05-25 20:49:40|192.89|190.79|192.87|190.77|192.89|190.79|192.87|190.77|3
1653511790000|2022-05-25 20:49:50|192.88|190.78|192.88|190.78|192.96|190.86|192.88|190.78|15
1653511800000|2022-05-25 20:50:00|192.89|190.79|192.82|190.72|192.9|190.8|192.82|190.72|11
1653511810000|2022-05-25 20:50:10|192.83|190.73|192.83|190.73|192.83|190.73|192.82|190.72|3
1653511820000|2022-05-25 20:50:20|192.82|190.72|192.68|190.58|192.82|190.72|192.68|190.58|7
1653511830000|2022-05-25 20:50:30|192.67|190.57|192.68|190.58|192.68|190.58|192.67|190.57|2
1653511880000|2022-05-25 20:51:20|192.71|190.61|192.7|190.6|192.71|190.61|192.7|190.6|2
1653511910000|2022-05-25 20:51:50|192.69|190.59|192.66|190.56|192.69|190.59|192.66|190.56|4
1653511920000|2022-05-25 20:52:00|192.65|190.55|192.68|190.58|192.68|190.58|192.65|190.55|7
1653511930000|2022-05-25 20:52:10|192.67|190.57|192.68|190.58|192.68|190.58|192.67|190.57|2
1653511940000|2022-05-25 20:52:20|192.67|190.57|192.66|190.56|192.68|190.58|192.66|190.56|4
1653511950000|2022-05-25 20:52:30|192.67|190.57|192.67|190.57|192.68|190.58|192.67|190.57|3
1653511960000|2022-05-25 20:52:40|192.66|190.56|192.67|190.57|192.67|190.57|192.66|190.56|2
1653511970000|2022-05-25 20:52:50|192.68|190.58|192.72|190.62|192.73|190.63|192.68|190.58|4
1653511980000|2022-05-25 20:53:00|192.71|190.61|192.71|190.61|192.71|190.61|192.7|190.6|3
1653511990000|2022-05-25 20:53:10|192.7|190.6|192.7|190.6|192.71|190.61|192.69|190.59|4
1653512000000|2022-05-25 20:53:20|192.68|190.58|192.68|190.58|192.68|190.58|192.68|190.58|1
1653512010000|2022-05-25 20:53:30|192.67|190.57|192.68|190.58|192.68|190.58|192.67|190.57|4
1653512020000|2022-05-25 20:53:40|192.7|190.6|192.7|190.6|192.71|190.61|192.7|190.6|3
1653512030000|2022-05-25 20:53:50|192.71|190.61|192.7|190.6|192.71|190.61|192.68|190.58|6
1653512040000|2022-05-25 20:54:00|192.69|190.59|192.7|190.6|192.71|190.61|192.69|190.59|4
1653512050000|2022-05-25 20:54:10|192.69|190.59|192.68|190.58|192.69|190.59|192.68|190.58|2
1653512060000|2022-05-25 20:54:20|192.69|190.59|192.69|190.59|192.69|190.59|192.69|190.59|1
1653512070000|2022-05-25 20:54:30|192.7|190.6|192.7|190.6|192.71|190.61|192.7|190.6|3
1653512080000|2022-05-25 20:54:40|192.71|190.61|192.69|190.59|192.71|190.61|192.69|190.59|3
1653512090000|2022-05-25 20:54:50|192.67|190.57|192.68|190.58|192.69|190.59|192.67|190.57|3
1653512100000|2022-05-25 20:55:00|192.67|190.57|192.7|190.6|192.7|190.6|192.67|190.57|13
1653512110000|2022-05-25 20:55:10|192.69|190.59|192.71|190.61|192.71|190.61|192.69|190.59|7
1653512120000|2022-05-25 20:55:20|192.7|190.6|192.7|190.6|192.71|190.61|192.7|190.6|3
1653512140000|2022-05-25 20:55:40|192.69|190.59|192.69|190.59|192.7|190.6|192.68|190.58|4
1653512150000|2022-05-25 20:55:50|192.68|190.58|192.71|190.61|192.71|190.61|192.68|190.58|6
1653512160000|2022-05-25 20:56:00|192.7|190.6|192.71|190.61|192.71|190.61|192.7|190.6|2
1653512170000|2022-05-25 20:56:10|192.72|190.62|192.73|190.63|192.75|190.65|192.72|190.62|5
1653512180000|2022-05-25 20:56:20|192.74|190.64|192.72|190.62|192.74|190.64|192.71|190.61|6
1653512190000|2022-05-25 20:56:30|192.73|190.63|192.75|190.65|192.75|190.65|192.73|190.63|3
1653512200000|2022-05-25 20:56:40|192.74|190.64|192.98|190.88|193.01|190.91|192.74|190.64|15
1653512210000|2022-05-25 20:56:50|193.01|190.91|192.94|190.84|193.01|190.91|192.94|190.84|11
1653512220000|2022-05-25 20:57:00|192.95|190.85|192.77|190.67|192.95|190.85|192.77|190.67|11
1653512230000|2022-05-25 20:57:10|192.74|190.64|192.73|190.63|192.75|190.65|192.73|190.63|7
1653512240000|2022-05-25 20:57:20|192.74|190.64|192.74|190.64|192.75|190.65|192.74|190.64|3
1653512250000|2022-05-25 20:57:30|192.73|190.63|192.72|190.62|192.73|190.63|192.71|190.61|6
1653512260000|2022-05-25 20:57:40|192.71|190.61|192.72|190.62|192.73|190.63|192.71|190.61|5
1653512270000|2022-05-25 20:57:50|192.71|190.61|192.77|190.67|192.79|190.69|192.7|190.6|14
1653512280000|2022-05-25 20:58:00|192.76|190.66|192.75|190.65|192.77|190.67|192.74|190.64|7
1653512290000|2022-05-25 20:58:10|192.76|190.66|192.75|190.65|192.76|190.66|192.75|190.65|2
1653512300000|2022-05-25 20:58:20|192.74|190.64|192.75|190.65|192.76|190.66|192.74|190.64|4
1653512310000|2022-05-25 20:58:30|192.74|190.64|192.76|190.66|192.78|190.68|192.74|190.64|5
1653512320000|2022-05-25 20:58:40|192.77|190.67|192.73|190.63|192.78|190.68|192.73|190.63|9
1653512330000|2022-05-25 20:58:50|192.72|190.62|192.72|190.62|192.74|190.64|192.72|190.62|5
1653512340000|2022-05-25 20:59:00|192.73|190.63|192.73|190.63|192.73|190.63|192.73|190.63|1
1653512350000|2022-05-25 20:59:10|192.74|190.64|192.72|190.62|192.74|190.64|192.7|190.6|5
1653512360000|2022-05-25 20:59:20|192.71|190.61|192.71|190.61|192.72|190.62|192.7|190.6|5
1653512370000|2022-05-25 20:59:30|192.7|190.6|192.72|190.62|192.72|190.62|192.69|190.59|11
1653512390000|2022-05-25 20:59:50|192.71|190.61|192.85|190.75|192.86|190.76|192.71|190.61|13
1653512400000|2022-05-25 21:00:00|192.84|190.74|192.85|190.75|192.85|190.75|192.84|190.74|2
1653512410000|2022-05-25 21:00:10|192.87|190.77|192.97|190.87|192.98|190.88|192.87|190.77|9
1653512420000|2022-05-25 21:00:20|192.95|190.85|192.95|190.85|192.95|190.85|192.95|190.85|1
1653512430000|2022-05-25 21:00:30|192.94|190.84|192.83|190.73|192.95|190.85|192.82|190.72|16
1653512440000|2022-05-25 21:00:40|192.82|190.72|192.94|190.84|192.94|190.84|192.82|190.72|9
1653512450000|2022-05-25 21:00:50|192.96|190.86|192.98|190.88|192.98|190.88|192.96|190.86|6
1653512460000|2022-05-25 21:01:00|192.99|190.89|192.96|190.86|192.99|190.89|192.96|190.86|8
1653512470000|2022-05-25 21:01:10|192.97|190.87|192.95|190.85|192.97|190.87|192.95|190.85|3
1653512480000|2022-05-25 21:01:20|192.96|190.86|192.96|190.86|192.96|190.86|192.95|190.85|3
1653512490000|2022-05-25 21:01:30|192.95|190.85|192.96|190.86|192.96|190.86|192.95|190.85|4
1653512510000|2022-05-25 21:01:50|192.97|190.87|192.99|190.89|192.99|190.89|192.97|190.87|3
1653512520000|2022-05-25 21:02:00|192.98|190.88|193.03|190.93|193.03|190.93|192.97|190.87|4
1653512530000|2022-05-25 21:02:10|193.04|190.94|193.02|190.92|193.04|190.94|193.01|190.91|6
1653512540000|2022-05-25 21:02:20|193.03|190.93|193.01|190.91|193.03|190.93|193.01|190.91|3
1653512550000|2022-05-25 21:02:30|193.08|190.98|193.07|190.97|193.11|191.01|193.05|190.95|11
1653512560000|2022-05-25 21:02:40|193.1|191|193.1|191|193.1|191|193.08|190.98|4
1653512570000|2022-05-25 21:02:50|193.09|190.99|193.09|190.99|193.1|191|193.08|190.98|4
1653512580000|2022-05-25 21:03:00|193.1|191|193.12|191.02|193.13|191.03|193.1|191|6
1653512590000|2022-05-25 21:03:10|193.11|191.01|192.97|190.87|193.12|191.02|192.95|190.85|19
1653512600000|2022-05-25 21:03:20|192.99|190.89|192.99|190.89|192.99|190.89|192.95|190.85|13
1653512610000|2022-05-25 21:03:30|192.98|190.88|192.98|190.88|192.99|190.89|192.97|190.87|10
1653512620000|2022-05-25 21:03:40|192.97|190.87|192.98|190.88|192.98|190.88|192.97|190.87|2
1653512630000|2022-05-25 21:03:50|192.99|190.89|192.97|190.87|192.99|190.89|192.96|190.86|10
1653512640000|2022-05-25 21:04:00|192.96|190.86|192.97|190.87|192.98|190.88|192.96|190.86|4
1653512650000|2022-05-25 21:04:10|192.96|190.86|192.92|190.82|192.96|190.86|192.92|190.82|3
1653512670000|2022-05-25 21:04:30|192.97|190.87|192.97|190.87|192.97|190.87|192.97|190.87|1
1653512680000|2022-05-25 21:04:40|192.98|190.88|192.94|190.84|192.98|190.88|192.94|190.84|5
1653512690000|2022-05-25 21:04:50|192.95|190.85|192.98|190.88|192.99|190.89|192.94|190.84|10
1653512700000|2022-05-25 21:05:00|192.96|190.86|192.97|190.87|192.98|190.88|192.96|190.86|4
1653512710000|2022-05-25 21:05:10|192.98|190.88|192.97|190.87|192.98|190.88|192.97|190.87|2
1653512720000|2022-05-25 21:05:20|192.98|190.88|192.96|190.86|192.98|190.88|192.96|190.86|3
1653512730000|2022-05-25 21:05:30|192.98|190.88|192.96|190.86|192.98|190.88|192.96|190.86|3
1653512740000|2022-05-25 21:05:40|192.95|190.85|192.96|190.86|192.96|190.86|192.95|190.85|2
1653512750000|2022-05-25 21:05:50|192.93|190.83|192.88|190.78|192.93|190.83|192.88|190.78|9
1653512760000|2022-05-25 21:06:00|192.9|190.8|192.87|190.77|192.9|190.8|192.86|190.76|6
1653512770000|2022-05-25 21:06:10|192.89|190.79|192.87|190.77|192.89|190.79|192.86|190.76|10
1653512790000|2022-05-25 21:06:30|192.88|190.78|192.87|190.77|192.89|190.79|192.86|190.76|10
1653512800000|2022-05-25 21:06:40|192.86|190.76|192.87|190.77|192.87|190.77|192.84|190.74|7
1653512810000|2022-05-25 21:06:50|192.86|190.76|192.87|190.77|192.87|190.77|192.86|190.76|4
1653512820000|2022-05-25 21:07:00|192.86|190.76|192.83|190.73|192.87|190.77|192.83|190.73|4
1653512850000|2022-05-25 21:07:30|192.86|190.76|192.89|190.79|192.9|190.8|192.85|190.75|13
1653512860000|2022-05-25 21:07:40|192.9|190.8|192.88|190.78|192.9|190.8|192.88|190.78|3
1653512890000|2022-05-25 21:08:10|192.87|190.77|192.87|190.77|192.87|190.77|192.87|190.77|1
1653512900000|2022-05-25 21:08:20|192.88|190.78|192.88|190.78|192.88|190.78|192.84|190.74|6
1653512910000|2022-05-25 21:08:30|192.87|190.77|192.8|190.7|192.87|190.77|192.77|190.67|6
1653512920000|2022-05-25 21:08:40|192.79|190.69|192.79|190.69|192.79|190.69|192.79|190.69|1
1653512930000|2022-05-25 21:08:50|192.8|190.7|192.78|190.68|192.8|190.7|192.78|190.68|3
1653512940000|2022-05-25 21:09:00|192.77|190.67|192.77|190.67|192.77|190.67|192.77|190.67|1
1653512970000|2022-05-25 21:09:30|192.79|190.69|192.8|190.7|192.81|190.71|192.79|190.69|3
1653512990000|2022-05-25 21:09:50|192.79|190.69|192.79|190.69|192.79|190.69|192.79|190.69|1
1653513000000|2022-05-25 21:10:00|192.78|190.68|192.71|190.61|192.78|190.68|192.71|190.61|4
1653513010000|2022-05-25 21:10:10|192.7|190.6|192.7|190.6|192.7|190.6|192.7|190.6|1
1653513030000|2022-05-25 21:10:30|192.71|190.61|192.69|190.59|192.71|190.61|192.69|190.59|3
1653513040000|2022-05-25 21:10:40|192.66|190.56|192.65|190.55|192.67|190.57|192.6|190.5|13
1653513050000|2022-05-25 21:10:50|192.64|190.54|192.64|190.54|192.64|190.54|192.64|190.54|1
1653513060000|2022-05-25 21:11:00|192.63|190.53|192.62|190.52|192.63|190.53|192.62|190.52|2
1653513070000|2022-05-25 21:11:10|192.64|190.54|192.62|190.52|192.64|190.54|192.62|190.52|2
1653513080000|2022-05-25 21:11:20|192.64|190.54|192.64|190.54|192.64|190.54|192.64|190.54|1
1653513090000|2022-05-25 21:11:30|192.63|190.53|192.63|190.53|192.63|190.53|192.63|190.53|1
1653513100000|2022-05-25 21:11:40|192.65|190.55|192.66|190.56|192.66|190.56|192.64|190.54|9
1653513110000|2022-05-25 21:11:50|192.67|190.57|192.66|190.56|192.67|190.57|192.66|190.56|4
1653513120000|2022-05-25 21:12:00|192.67|190.57|192.68|190.58|192.68|190.58|192.67|190.57|2
1653513130000|2022-05-25 21:12:10|192.67|190.57|192.67|190.57|192.68|190.58|192.67|190.57|3
1653513170000|2022-05-25 21:12:50|192.7|190.6|192.66|190.56|192.71|190.61|192.65|190.55|7
1653513180000|2022-05-25 21:13:00|192.67|190.57|192.65|190.55|192.67|190.57|192.64|190.54|9
1653513190000|2022-05-25 21:13:10|192.66|190.56|192.66|190.56|192.68|190.58|192.66|190.56|5
1653513200000|2022-05-25 21:13:20|192.68|190.58|192.65|190.55|192.68|190.58|192.65|190.55|3
1653513210000|2022-05-25 21:13:30|192.64|190.54|192.64|190.54|192.65|190.55|192.62|190.52|5
1653513220000|2022-05-25 21:13:40|192.63|190.53|192.63|190.53|192.63|190.53|192.63|190.53|1
1653513230000|2022-05-25 21:13:50|192.65|190.55|192.64|190.54|192.65|190.55|192.64|190.54|2
1653513240000|2022-05-25 21:14:00|192.63|190.53|192.65|190.55|192.65|190.55|192.63|190.53|5
1653513250000|2022-05-25 21:14:10|192.66|190.56|192.66|190.56|192.67|190.57|192.66|190.56|3
1653513260000|2022-05-25 21:14:20|192.65|190.55|192.64|190.54|192.66|190.56|192.64|190.54|4
1653513270000|2022-05-25 21:14:30|192.65|190.55|192.65|190.55|192.65|190.55|192.65|190.55|1
1653513280000|2022-05-25 21:14:40|192.64|190.54|192.65|190.55|192.65|190.55|192.64|190.54|2
1653513290000|2022-05-25 21:14:50|192.66|190.56|192.66|190.56|192.67|190.57|192.65|190.55|4
1653513300000|2022-05-25 21:15:00|192.67|190.57|192.66|190.56|192.67|190.57|192.65|190.55|6
1653513310000|2022-05-25 21:15:10|192.67|190.57|192.65|190.55|192.67|190.57|192.65|190.55|3
1653513330000|2022-05-25 21:15:30|192.64|190.54|192.65|190.55|192.65|190.55|192.64|190.54|2
1653513340000|2022-05-25 21:15:40|192.66|190.56|192.66|190.56|192.67|190.57|192.65|190.55|4
1653513350000|2022-05-25 21:15:50|192.59|190.49|192.6|190.5|192.63|190.53|192.55|190.45|10
1653513360000|2022-05-25 21:16:00|192.61|190.51|192.6|190.5|192.62|190.52|192.59|190.49|9
1653513370000|2022-05-25 21:16:10|192.61|190.51|192.61|190.51|192.62|190.52|192.61|190.51|3
1653513380000|2022-05-25 21:16:20|192.58|190.48|192.6|190.5|192.6|190.5|192.58|190.48|4
1653513390000|2022-05-25 21:16:30|192.58|190.48|192.6|190.5|192.6|190.5|192.58|190.48|5
1653513400000|2022-05-25 21:16:40|192.59|190.49|192.6|190.5|192.6|190.5|192.59|190.49|2
1653513410000|2022-05-25 21:16:50|192.59|190.49|192.59|190.49|192.59|190.49|192.59|190.49|1
1653513420000|2022-05-25 21:17:00|192.6|190.5|192.6|190.5|192.6|190.5|192.59|190.49|3
1653513440000|2022-05-25 21:17:20|192.59|190.49|192.59|190.49|192.6|190.5|192.59|190.49|3
1653513450000|2022-05-25 21:17:30|192.6|190.5|192.6|190.5|192.6|190.5|192.6|190.5|1
1653513470000|2022-05-25 21:17:50|192.59|190.49|192.59|190.49|192.59|190.49|192.59|190.49|1
1653513480000|2022-05-25 21:18:00|192.57|190.47|192.57|190.47|192.57|190.47|192.57|190.47|1
1653513490000|2022-05-25 21:18:10|192.59|190.49|192.58|190.48|192.59|190.49|192.58|190.48|4
1653513510000|2022-05-25 21:18:30|192.57|190.47|192.58|190.48|192.58|190.48|192.57|190.47|2
1653513520000|2022-05-25 21:18:40|192.57|190.47|192.58|190.48|192.58|190.48|192.57|190.47|2
1653513570000|2022-05-25 21:19:30|192.59|190.49|192.59|190.49|192.59|190.49|192.59|190.49|1
1653513580000|2022-05-25 21:19:40|192.6|190.5|192.63|190.53|192.63|190.53|192.6|190.5|4
1653513590000|2022-05-25 21:19:50|192.62|190.52|192.62|190.52|192.62|190.52|192.62|190.52|1
1653513600000|2022-05-25 21:20:00|192.63|190.53|192.64|190.54|192.68|190.58|192.63|190.53|12
1653513610000|2022-05-25 21:20:10|192.67|190.57|192.71|190.61|192.73|190.63|192.67|190.57|8
1653513620000|2022-05-25 21:20:20|192.72|190.62|192.72|190.62|192.72|190.62|192.72|190.62|1
1653513630000|2022-05-25 21:20:30|192.71|190.61|192.72|190.62|192.73|190.63|192.71|190.61|5
1653513640000|2022-05-25 21:20:40|192.73|190.63|192.76|190.66|192.77|190.67|192.73|190.63|6
1653513650000|2022-05-25 21:20:50|192.77|190.67|192.79|190.69|192.79|190.69|192.77|190.67|9
1653513660000|2022-05-25 21:21:00|192.8|190.7|192.79|190.69|192.8|190.7|192.79|190.69|4
1653513670000|2022-05-25 21:21:10|192.8|190.7|192.84|190.74|192.84|190.74|192.8|190.7|5
1653513680000|2022-05-25 21:21:20|192.85|190.75|192.88|190.78|192.88|190.78|192.84|190.74|8
1653513710000|2022-05-25 21:21:50|192.89|190.79|192.89|190.79|192.89|190.79|192.89|190.79|1
1653513730000|2022-05-25 21:22:10|192.88|190.78|192.88|190.78|192.88|190.78|192.88|190.78|1
1653513740000|2022-05-25 21:22:20|192.87|190.77|192.87|190.77|192.87|190.77|192.87|190.77|1
1653513750000|2022-05-25 21:22:30|192.86|190.76|192.86|190.76|192.86|190.76|192.86|190.76|1
1653513760000|2022-05-25 21:22:40|192.85|190.75|192.79|190.69|192.85|190.75|192.79|190.69|5
1653513770000|2022-05-25 21:22:50|192.81|190.71|192.81|190.71|192.81|190.71|192.81|190.71|1
1653513780000|2022-05-25 21:23:00|192.82|190.72|192.82|190.72|192.82|190.72|192.82|190.72|1
1653513820000|2022-05-25 21:23:40|192.81|190.71|192.8|190.7|192.81|190.71|192.79|190.69|4
1653513830000|2022-05-25 21:23:50|192.79|190.69|192.83|190.73|192.84|190.74|192.79|190.69|7
1653513840000|2022-05-25 21:24:00|192.82|190.72|192.83|190.73|192.84|190.74|192.82|190.72|6
1653513850000|2022-05-25 21:24:10|192.84|190.74|192.84|190.74|192.85|190.75|192.84|190.74|3
1653513860000|2022-05-25 21:24:20|192.85|190.75|192.84|190.74|192.85|190.75|192.84|190.74|2
1653513870000|2022-05-25 21:24:30|192.83|190.73|192.83|190.73|192.83|190.73|192.83|190.73|1
1653513900000|2022-05-25 21:25:00|192.82|190.72|192.82|190.72|192.82|190.72|192.82|190.72|1
1653513910000|2022-05-25 21:25:10|192.84|190.74|192.83|190.73|192.84|190.74|192.83|190.73|2
1653513990000|2022-05-25 21:26:30|192.85|190.75|192.87|190.77|192.88|190.78|192.85|190.75|3
1653514000000|2022-05-25 21:26:40|192.88|190.78|192.89|190.79|192.9|190.8|192.88|190.78|4
1653514010000|2022-05-25 21:26:50|192.9|190.8|192.85|190.75|192.9|190.8|192.85|190.75|3
1653514020000|2022-05-25 21:27:00|192.86|190.76|192.86|190.76|192.86|190.76|192.86|190.76|1
1653514050000|2022-05-25 21:27:30|192.87|190.77|192.89|190.79|192.9|190.8|192.87|190.77|4
1653514060000|2022-05-25 21:27:40|192.9|190.8|192.9|190.8|192.9|190.8|192.9|190.8|1
1653514070000|2022-05-25 21:27:50|192.89|190.79|192.89|190.79|192.89|190.79|192.88|190.78|3
1653514080000|2022-05-25 21:28:00|192.87|190.77|192.88|190.78|192.89|190.79|192.87|190.77|4
1653514090000|2022-05-25 21:28:10|192.87|190.77|192.88|190.78|192.89|190.79|192.87|190.77|7
1653514100000|2022-05-25 21:28:20|192.89|190.79|192.95|190.85|192.96|190.86|192.89|190.79|8
1653514110000|2022-05-25 21:28:30|192.94|190.84|192.95|190.85|192.96|190.86|192.94|190.84|13
1653514120000|2022-05-25 21:28:40|192.94|190.84|192.93|190.83|192.94|190.84|192.93|190.83|2
1653514130000|2022-05-25 21:28:50|192.91|190.81|192.92|190.82|192.92|190.82|192.91|190.81|2
1653514140000|2022-05-25 21:29:00|192.93|190.83|192.93|190.83|192.93|190.83|192.93|190.83|1
1653514160000|2022-05-25 21:29:20|192.94|190.84|192.96|190.86|192.96|190.86|192.94|190.84|4
1653514190000|2022-05-25 21:29:50|192.97|190.87|192.98|190.88|192.99|190.89|192.96|190.86|5
1653514200000|2022-05-25 21:30:00|192.99|190.89|193.05|190.95|193.05|190.95|192.98|190.88|10
1653514260000|2022-05-25 21:31:00|193.06|190.96|193.06|190.96|193.06|190.96|193.06|190.96|1
1653514280000|2022-05-25 21:31:20|193.04|190.94|193.06|190.96|193.06|190.96|193.04|190.94|2
1653514480000|2022-05-25 21:34:40|193.07|190.97|193.07|190.97|193.07|190.97|193.06|190.96|3
1653514530000|2022-05-25 21:35:30|193.08|190.98|193.08|190.98|193.08|190.98|193.06|190.96|4
1653514540000|2022-05-25 21:35:40|193.07|190.97|193.09|190.99|193.09|190.99|193.07|190.97|3
1653514570000|2022-05-25 21:36:10|193.08|190.98|193.07|190.97|193.08|190.98|193.06|190.96|5
1653514580000|2022-05-25 21:36:20|193.06|190.96|193.09|190.99|193.1|191|193.06|190.96|11
1653514590000|2022-05-25 21:36:30|193.07|190.97|193.08|190.98|193.08|190.98|193.07|190.97|4
1653514600000|2022-05-25 21:36:40|193.07|190.97|193.07|190.97|193.08|190.98|193.07|190.97|3
1653514610000|2022-05-25 21:36:50|193.08|190.98|193.09|190.99|193.09|190.99|193.08|190.98|2
1653514620000|2022-05-25 21:37:00|193.08|190.98|193.09|190.99|193.09|190.99|193.08|190.98|2
1653514630000|2022-05-25 21:37:10|193.08|190.98|193.09|190.99|193.09|190.99|193.08|190.98|2
1653514650000|2022-05-25 21:37:30|193.1|191|193.1|191|193.1|191|193.1|191|1
1653514680000|2022-05-25 21:38:00|193.09|190.99|193.09|190.99|193.09|190.99|193.09|190.99|1
1653514690000|2022-05-25 21:38:10|193.1|191|193.11|191.01|193.11|191.01|193.1|191|2
1653514710000|2022-05-25 21:38:30|193.12|191.02|193.13|191.03|193.13|191.03|193.12|191.02|2
1653514730000|2022-05-25 21:38:50|193.14|191.04|193.3|191.2|193.3|191.2|193.13|191.03|6
1653514750000|2022-05-25 21:39:10|193.31|191.21|193.31|191.21|193.31|191.21|193.31|191.21|1
1653514780000|2022-05-25 21:39:40|193.4|191.3|193.33|191.23|193.4|191.3|193.33|191.23|2
1653514790000|2022-05-25 21:39:50|193.32|191.22|193.33|191.23|193.34|191.24|193.32|191.22|4
1653514840000|2022-05-25 21:40:40|193.32|191.22|193.3|191.2|193.32|191.22|193.3|191.2|5
1653514850000|2022-05-25 21:40:50|193.28|191.18|193.28|191.18|193.3|191.2|193.25|191.15|10
1653514860000|2022-05-25 21:41:00|193.27|191.17|193.25|191.15|193.28|191.18|193.24|191.14|15
1653514870000|2022-05-25 21:41:10|193.27|191.17|193.25|191.15|193.27|191.17|193.24|191.14|10
1653514880000|2022-05-25 21:41:20|193.26|191.16|193.26|191.16|193.27|191.17|193.26|191.16|3
1653514900000|2022-05-25 21:41:40|193.27|191.17|193.26|191.16|193.27|191.17|193.26|191.16|2
1653514910000|2022-05-25 21:41:50|193.27|191.17|193.27|191.17|193.27|191.17|193.25|191.15|4
1653514920000|2022-05-25 21:42:00|193.26|191.16|193.35|191.25|193.35|191.25|193.25|191.15|8
1653514930000|2022-05-25 21:42:10|193.36|191.26|193.35|191.25|193.36|191.26|193.35|191.25|2
1653514940000|2022-05-25 21:42:20|193.36|191.26|193.42|191.32|193.42|191.32|193.36|191.26|10
1653514950000|2022-05-25 21:42:30|193.39|191.29|193.42|191.32|193.46|191.36|193.39|191.29|13
1653514960000|2022-05-25 21:42:40|193.41|191.31|193.42|191.32|193.42|191.32|193.41|191.31|2
1653514970000|2022-05-25 21:42:50|193.41|191.31|193.42|191.32|193.42|191.32|193.41|191.31|2
1653515010000|2022-05-25 21:43:30|193.41|191.31|193.41|191.31|193.41|191.31|193.41|191.31|1
1653515020000|2022-05-25 21:43:40|193.4|191.3|193.4|191.3|193.4|191.3|193.4|191.3|1
1653515030000|2022-05-25 21:43:50|193.41|191.31|193.4|191.3|193.41|191.31|193.4|191.3|2
1653515040000|2022-05-25 21:44:00|193.41|191.31|193.42|191.32|193.42|191.32|193.41|191.31|2
1653515050000|2022-05-25 21:44:10|193.43|191.33|193.48|191.38|193.49|191.39|193.42|191.32|15
1653515060000|2022-05-25 21:44:20|193.49|191.39|193.51|191.41|193.51|191.41|193.47|191.37|6
1653515080000|2022-05-25 21:44:40|193.52|191.42|193.58|191.48|193.58|191.48|193.52|191.42|10
1653515090000|2022-05-25 21:44:50|193.57|191.47|193.56|191.46|193.57|191.47|193.56|191.46|2
1653515100000|2022-05-25 21:45:00|193.55|191.45|193.54|191.44|193.55|191.45|193.54|191.44|2
1653515120000|2022-05-25 21:45:20|193.55|191.45|193.55|191.45|193.56|191.46|193.55|191.45|3
1653515130000|2022-05-25 21:45:30|193.56|191.46|193.56|191.46|193.58|191.48|193.56|191.46|7
1653515190000|2022-05-25 21:46:30|193.55|191.45|193.54|191.44|193.56|191.46|193.54|191.44|24
1653515200000|2022-05-25 21:46:40|193.56|191.46|193.56|191.46|193.56|191.46|193.53|191.43|18
1653515210000|2022-05-25 21:46:50|193.57|191.47|193.56|191.46|193.58|191.48|193.56|191.46|10
1653515220000|2022-05-25 21:47:00|193.55|191.45|193.55|191.45|193.55|191.45|193.55|191.45|1
1653515230000|2022-05-25 21:47:10|193.54|191.44|193.55|191.45|193.55|191.45|193.53|191.43|6
1653515270000|2022-05-25 21:47:50|193.56|191.46|193.55|191.45|193.56|191.46|193.54|191.44|4
1653515280000|2022-05-25 21:48:00|193.53|191.43|193.52|191.42|193.54|191.44|193.52|191.42|9
1653515290000|2022-05-25 21:48:10|193.53|191.43|193.52|191.42|193.53|191.43|193.52|191.42|4
1653515300000|2022-05-25 21:48:20|193.51|191.41|193.53|191.43|193.54|191.44|193.5|191.4|6
1653515310000|2022-05-25 21:48:30|193.52|191.42|193.5|191.4|193.53|191.43|193.48|191.38|16
1653515320000|2022-05-25 21:48:40|193.51|191.41|193.51|191.41|193.54|191.44|193.5|191.4|10
1653515330000|2022-05-25 21:48:50|193.52|191.42|193.52|191.42|193.52|191.42|193.52|191.42|1
1653515350000|2022-05-25 21:49:10|193.5|191.4|193.51|191.41|193.52|191.42|193.5|191.4|3
1653515360000|2022-05-25 21:49:20|193.5|191.4|193.51|191.41|193.52|191.42|193.5|191.4|3
1653515380000|2022-05-25 21:49:40|193.53|191.43|193.52|191.42|193.55|191.45|193.5|191.4|16
1653515390000|2022-05-25 21:49:50|193.53|191.43|193.52|191.42|193.53|191.43|193.52|191.42|2
1653515400000|2022-05-25 21:50:00|193.51|191.41|193.51|191.41|193.53|191.43|193.51|191.41|5
1653515410000|2022-05-25 21:50:10|193.5|191.4|193.52|191.42|193.52|191.42|193.5|191.4|2
1653515420000|2022-05-25 21:50:20|193.53|191.43|193.52|191.42|193.53|191.43|193.52|191.42|4
1653515430000|2022-05-25 21:50:30|193.51|191.41|193.52|191.42|193.52|191.42|193.51|191.41|4
1653515440000|2022-05-25 21:50:40|193.51|191.41|193.51|191.41|193.51|191.41|193.5|191.4|3
1653515450000|2022-05-25 21:50:50|193.52|191.42|193.66|191.56|193.66|191.56|193.45|191.35|17
1653515460000|2022-05-25 21:51:00|193.65|191.55|193.67|191.57|193.68|191.58|193.65|191.55|19
1653515470000|2022-05-25 21:51:10|193.66|191.56|193.67|191.57|193.69|191.59|193.63|191.53|16
1653515480000|2022-05-25 21:51:20|193.68|191.58|193.67|191.57|193.68|191.58|193.67|191.57|2
1653515490000|2022-05-25 21:51:30|193.66|191.56|193.66|191.56|193.69|191.59|193.65|191.55|6
1653515520000|2022-05-25 21:52:00|193.67|191.57|193.66|191.56|193.67|191.57|193.66|191.56|2
1653515530000|2022-05-25 21:52:10|193.65|191.55|193.62|191.52|193.65|191.55|193.62|191.52|2
1653515540000|2022-05-25 21:52:20|193.61|191.51|193.63|191.53|193.65|191.55|193.61|191.51|7
1653515550000|2022-05-25 21:52:30|193.64|191.54|193.61|191.51|193.64|191.54|193.59|191.49|8
1653515560000|2022-05-25 21:52:40|193.64|191.54|193.6|191.5|193.64|191.54|193.59|191.49|22
1653515570000|2022-05-25 21:52:50|193.62|191.52|193.6|191.5|193.63|191.53|193.59|191.49|18
1653515580000|2022-05-25 21:53:00|193.59|191.49|193.59|191.49|193.6|191.5|193.59|191.49|3
1653515590000|2022-05-25 21:53:10|193.6|191.5|193.59|191.49|193.6|191.5|193.59|191.49|2
1653515630000|2022-05-25 21:53:50|193.6|191.5|193.67|191.57|193.67|191.57|193.6|191.5|5
1653515640000|2022-05-25 21:54:00|193.66|191.56|193.67|191.57|193.67|191.57|193.66|191.56|2
1653515650000|2022-05-25 21:54:10|193.65|191.55|193.65|191.55|193.65|191.55|193.65|191.55|1
1653515660000|2022-05-25 21:54:20|193.66|191.56|193.67|191.57|193.67|191.57|193.66|191.56|2
1653515670000|2022-05-25 21:54:30|193.72|191.62|193.75|191.65|193.76|191.66|193.72|191.62|4
1653515680000|2022-05-25 21:54:40|193.76|191.66|193.79|191.69|193.79|191.69|193.75|191.65|4
1653515690000|2022-05-25 21:54:50|193.8|191.7|193.8|191.7|193.8|191.7|193.8|191.7|1
1653515700000|2022-05-25 21:55:00|193.81|191.71|193.78|191.68|193.81|191.71|193.78|191.68|3
1653515720000|2022-05-25 21:55:20|193.77|191.67|193.77|191.67|193.78|191.68|193.75|191.65|6
1653515730000|2022-05-25 21:55:30|193.76|191.66|193.75|191.65|193.76|191.66|193.73|191.63|4
1653515740000|2022-05-25 21:55:40|193.74|191.64|193.75|191.65|193.76|191.66|193.74|191.64|5
1653515750000|2022-05-25 21:55:50|193.74|191.64|193.75|191.65|193.75|191.65|193.74|191.64|2
1653515760000|2022-05-25 21:56:00|193.76|191.66|193.75|191.65|193.76|191.66|193.74|191.64|4
1653515770000|2022-05-25 21:56:10|193.74|191.64|193.75|191.65|193.75|191.65|193.74|191.64|2
1653515780000|2022-05-25 21:56:20|193.74|191.64|193.76|191.66|193.76|191.66|193.74|191.64|7
1653515790000|2022-05-25 21:56:30|193.77|191.67|193.77|191.67|193.77|191.67|193.77|191.67|1
1653515800000|2022-05-25 21:56:40|193.78|191.68|193.77|191.67|193.78|191.68|193.76|191.66|4
1653515810000|2022-05-25 21:56:50|193.78|191.68|193.78|191.68|193.78|191.68|193.78|191.68|1
1653515820000|2022-05-25 21:57:00|193.79|191.69|193.82|191.72|193.82|191.72|193.78|191.68|3
1653515840000|2022-05-25 21:57:20|193.81|191.71|193.81|191.71|193.85|191.75|193.8|191.7|7
1653515850000|2022-05-25 21:57:30|193.82|191.72|193.82|191.72|193.85|191.75|193.81|191.71|8
1653515860000|2022-05-25 21:57:40|193.81|191.71|193.81|191.71|193.81|191.71|193.81|191.71|1
1653515870000|2022-05-25 21:57:50|193.82|191.72|193.84|191.74|193.84|191.74|193.82|191.72|3
1653515880000|2022-05-25 21:58:00|193.85|191.75|193.89|191.79|193.9|191.8|193.85|191.75|7
1653515890000|2022-05-25 21:58:10|193.88|191.78|193.89|191.79|193.89|191.79|193.88|191.78|2
1653515900000|2022-05-25 21:58:20|193.88|191.78|193.87|191.77|193.91|191.81|193.87|191.77|10
1653515910000|2022-05-25 21:58:30|193.86|191.76|193.86|191.76|193.86|191.76|193.84|191.74|11
1653515920000|2022-05-25 21:58:40|193.85|191.75|193.87|191.77|193.87|191.77|193.85|191.75|9
1653515930000|2022-05-25 21:58:50|193.86|191.76|193.86|191.76|193.86|191.76|193.86|191.76|1
1653515940000|2022-05-25 21:59:00|193.87|191.77|193.9|191.8|193.91|191.81|193.86|191.76|8
1653515950000|2022-05-25 21:59:10|193.92|191.82|193.91|191.81|193.92|191.82|193.91|191.81|2
1653515960000|2022-05-25 21:59:20|193.9|191.8|193.9|191.8|193.9|191.8|193.9|191.8|1
1653515970000|2022-05-25 21:59:30|193.92|191.82|193.93|191.83|193.94|191.84|193.92|191.82|4
1653515980000|2022-05-25 21:59:40|193.94|191.84|193.92|191.82|193.94|191.84|193.91|191.81|9
1653515990000|2022-05-25 21:59:50|193.91|191.81|193.94|191.84|193.97|191.87|193.91|191.81|11
1653516010000|2022-05-25 22:00:10|193.93|191.83|193.94|191.84|193.95|191.85|193.93|191.83|3
1653516020000|2022-05-25 22:00:20|193.95|191.85|193.96|191.86|193.96|191.86|193.95|191.85|2
1653516030000|2022-05-25 22:00:30|193.95|191.85|193.93|191.83|193.95|191.85|193.92|191.82|3
1653516050000|2022-05-25 22:00:50|193.94|191.84|194.02|191.92|194.03|191.93|193.94|191.84|7
1653516060000|2022-05-25 22:01:00|194.05|191.95|194.1|192|194.11|192.01|194.03|191.93|15
1653516070000|2022-05-25 22:01:10|194.09|191.99|194.09|191.99|194.09|191.99|194.09|191.99|1
1653516080000|2022-05-25 22:01:20|194.07|191.97|194.07|191.97|194.09|191.99|194.05|191.95|11
1653516090000|2022-05-25 22:01:30|194.08|191.98|194.08|191.98|194.1|192|194.07|191.97|17
1653516100000|2022-05-25 22:01:40|194.09|191.99|194.09|191.99|194.11|192.01|194.07|191.97|15
1653516110000|2022-05-25 22:01:50|194.1|192|194.09|191.99|194.1|192|194.09|191.99|2
1653516120000|2022-05-25 22:02:00|194.1|192|194.1|192|194.1|192|194.09|191.99|3
1653516130000|2022-05-25 22:02:10|194.09|191.99|194.09|191.99|194.11|192.01|194.09|191.99|5
1653516150000|2022-05-25 22:02:30|194.06|191.96|194.05|191.95|194.06|191.96|194.05|191.95|2
1653516160000|2022-05-25 22:02:40|194.04|191.94|193.97|191.87|194.04|191.94|193.97|191.87|3
1653516170000|2022-05-25 22:02:50|193.96|191.86|193.93|191.83|193.96|191.86|193.93|191.83|6
1653516180000|2022-05-25 22:03:00|193.91|191.81|193.79|191.69|193.91|191.81|193.78|191.68|12
1653516190000|2022-05-25 22:03:10|193.78|191.68|193.65|191.55|193.79|191.69|193.65|191.55|11
1653516200000|2022-05-25 22:03:20|193.64|191.54|193.5|191.4|193.64|191.54|193.5|191.4|11
1653516210000|2022-05-25 22:03:30|193.49|191.39|193.45|191.35|193.49|191.39|193.45|191.35|4
1653516220000|2022-05-25 22:03:40|193.42|191.32|193.61|191.51|193.61|191.51|193.42|191.32|8
1653516230000|2022-05-25 22:03:50|193.59|191.49|193.57|191.47|193.59|191.49|193.57|191.47|3
1653516240000|2022-05-25 22:04:00|193.58|191.48|193.62|191.52|193.62|191.52|193.57|191.47|7
1653516250000|2022-05-25 22:04:10|193.61|191.51|193.59|191.49|193.62|191.52|193.59|191.49|4
1653516260000|2022-05-25 22:04:20|193.56|191.46|193.52|191.42|193.58|191.48|193.52|191.42|9
1653516270000|2022-05-25 22:04:30|193.51|191.41|193.36|191.26|193.51|191.41|193.36|191.26|12
1653516280000|2022-05-25 22:04:40|193.26|191.16|193.24|191.14|193.26|191.16|193.24|191.14|5
1653516290000|2022-05-25 22:04:50|193.25|191.15|193.25|191.15|193.25|191.15|193.25|191.15|1
1653516310000|2022-05-25 22:05:10|193.23|191.13|193.2|191.1|193.23|191.13|193.2|191.1|4
1653516320000|2022-05-25 22:05:20|193.21|191.11|193.19|191.09|193.21|191.11|193.19|191.09|3
1653516330000|2022-05-25 22:05:30|193.2|191.1|193.2|191.1|193.2|191.1|193.2|191.1|1
1653516340000|2022-05-25 22:05:40|193.19|191.09|193.19|191.09|193.19|191.09|193.19|191.09|1
1653516350000|2022-05-25 22:05:50|193.13|191.03|193.13|191.03|193.14|191.04|193.13|191.03|3
1653516360000|2022-05-25 22:06:00|193.12|191.02|193.04|190.94|193.12|191.02|193.04|190.94|7
1653516370000|2022-05-25 22:06:10|193.03|190.93|193.07|190.97|193.1|191|193.03|190.93|6
1653516380000|2022-05-25 22:06:20|193.06|190.96|193.04|190.94|193.06|190.96|193.04|190.94|3
1653516390000|2022-05-25 22:06:30|193.05|190.95|193.05|190.95|193.05|190.95|193.05|190.95|1
1653516400000|2022-05-25 22:06:40|193.07|190.97|193.1|191|193.13|191.03|193.07|190.97|11
1653516410000|2022-05-25 22:06:50|193.11|191.01|193.09|190.99|193.11|191.01|193.09|190.99|3
1653516430000|2022-05-25 22:07:10|193.1|191|193.1|191|193.1|191|193.08|190.98|6
1653516440000|2022-05-25 22:07:20|193.12|191.02|193.1|191|193.12|191.02|193.1|191|3
1653516450000|2022-05-25 22:07:30|193.11|191.01|193.09|190.99|193.11|191.01|193.09|190.99|5
1653516460000|2022-05-25 22:07:40|193.11|191.01|193.11|191.01|193.11|191.01|193.11|191.01|1
1653516480000|2022-05-25 22:08:00|193.12|191.02|193.1|191|193.12|191.02|193.1|191|3
1653516490000|2022-05-25 22:08:10|193.09|190.99|193.1|191|193.1|191|193.09|190.99|2
1653516500000|2022-05-25 22:08:20|193.11|191.01|193.1|191|193.11|191.01|193.1|191|2
1653516520000|2022-05-25 22:08:40|193.11|191.01|193.25|191.15|193.25|191.15|193.11|191.01|10
1653516530000|2022-05-25 22:08:50|193.29|191.19|193.29|191.19|193.31|191.21|193.29|191.19|5
1653516540000|2022-05-25 22:09:00|193.3|191.2|193.3|191.2|193.3|191.2|193.3|191.2|1
1653516550000|2022-05-25 22:09:10|193.28|191.18|193.23|191.13|193.28|191.18|193.21|191.11|9
1653516560000|2022-05-25 22:09:20|193.24|191.14|193.23|191.13|193.24|191.14|193.23|191.13|4
1653516580000|2022-05-25 22:09:40|193.22|191.12|193.12|191.02|193.22|191.12|193.12|191.02|7
1653516650000|2022-05-25 22:10:50|193.11|191.01|193.06|190.96|193.11|191.01|193.06|190.96|3
1653516660000|2022-05-25 22:11:00|193.05|190.95|193.07|190.97|193.07|190.97|193.05|190.95|3
1653516670000|2022-05-25 22:11:10|193.08|190.98|193.08|190.98|193.08|190.98|193.07|190.97|3
1653516710000|2022-05-25 22:11:50|193.09|190.99|193.09|190.99|193.09|190.99|193.09|190.99|1
1653516720000|2022-05-25 22:12:00|193.12|191.02|193.13|191.03|193.14|191.04|193.12|191.02|4
1653516730000|2022-05-25 22:12:10|193.14|191.04|193.14|191.04|193.14|191.04|193.14|191.04|1
1653516740000|2022-05-25 22:12:20|193.15|191.05|193.14|191.04|193.15|191.05|193.14|191.04|2
1653516750000|2022-05-25 22:12:30|193.16|191.06|193.2|191.1|193.21|191.11|193.16|191.06|8
1653516760000|2022-05-25 22:12:40|193.19|191.09|193.09|190.99|193.19|191.09|193.09|190.99|7
1653516810000|2022-05-25 22:13:30|193.08|190.98|193.07|190.97|193.08|190.98|193.07|190.97|2
1653516820000|2022-05-25 22:13:40|193.06|190.96|193.06|190.96|193.06|190.96|193.06|190.96|1
1653516830000|2022-05-25 22:13:50|193.07|190.97|193.15|191.05|193.16|191.06|193.07|190.97|8
1653516840000|2022-05-25 22:14:00|193.16|191.06|193.15|191.05|193.16|191.06|193.15|191.05|2
1653516850000|2022-05-25 22:14:10|193.16|191.06|193.08|190.98|193.16|191.06|193.08|190.98|5
1653516860000|2022-05-25 22:14:20|193.09|190.99|193.11|191.01|193.12|191.02|193.09|190.99|10
1653516870000|2022-05-25 22:14:30|193.12|191.02|193.18|191.08|193.21|191.11|193.12|191.02|7
1653516880000|2022-05-25 22:14:40|193.15|191.05|193.16|191.06|193.17|191.07|193.15|191.05|4
1653516890000|2022-05-25 22:14:50|193.15|191.05|193.18|191.08|193.18|191.08|193.15|191.05|3
1653516900000|2022-05-25 22:15:00|193.19|191.09|193.18|191.08|193.2|191.1|193.18|191.08|8
1653516910000|2022-05-25 22:15:10|193.15|191.05|193.06|190.96|193.16|191.06|193.06|190.96|7
1653516920000|2022-05-25 22:15:20|193.07|190.97|192.95|190.85|193.07|190.97|192.95|190.85|12
1653516930000|2022-05-25 22:15:30|192.94|190.84|192.82|190.72|192.94|190.84|192.81|190.71|9
1653516940000|2022-05-25 22:15:40|192.81|190.71|192.73|190.63|192.81|190.71|192.73|190.63|6
1653516950000|2022-05-25 22:15:50|192.72|190.62|192.74|190.64|192.74|190.64|192.72|190.62|3
1653516960000|2022-05-25 22:16:00|192.75|190.65|192.8|190.7|192.83|190.73|192.75|190.65|7
1653516970000|2022-05-25 22:16:10|192.79|190.69|192.79|190.69|192.79|190.69|192.79|190.69|1
1653516980000|2022-05-25 22:16:20|192.81|190.71|192.8|190.7|192.81|190.71|192.8|190.7|4
1653516990000|2022-05-25 22:16:30|192.81|190.71|192.75|190.65|192.82|190.72|192.75|190.65|3
1653517000000|2022-05-25 22:16:40|192.77|190.67|192.79|190.69|192.79|190.69|192.77|190.67|2
1653517010000|2022-05-25 22:16:50|192.78|190.68|192.76|190.66|192.78|190.68|192.74|190.64|4
1653517020000|2022-05-25 22:17:00|192.77|190.67|192.77|190.67|192.79|190.69|192.77|190.67|5
1653517030000|2022-05-25 22:17:10|192.78|190.68|192.76|190.66|192.78|190.68|192.76|190.66|3
1653517040000|2022-05-25 22:17:20|192.75|190.65|192.77|190.67|192.77|190.67|192.75|190.65|2
1653517050000|2022-05-25 22:17:30|192.76|190.66|192.75|190.65|192.76|190.66|192.75|190.65|2
1653517060000|2022-05-25 22:17:40|192.77|190.67|192.83|190.73|192.83|190.73|192.77|190.67|8
1653517070000|2022-05-25 22:17:50|192.82|190.72|192.8|190.7|192.83|190.73|192.8|190.7|7
1653517080000|2022-05-25 22:18:00|192.79|190.69|192.8|190.7|192.83|190.73|192.79|190.69|11
1653517090000|2022-05-25 22:18:10|192.82|190.72|192.82|190.72|192.82|190.72|192.81|190.71|3
1653517100000|2022-05-25 22:18:20|192.81|190.71|192.84|190.74|192.84|190.74|192.81|190.71|7
1653517110000|2022-05-25 22:18:30|192.85|190.75|192.85|190.75|192.85|190.75|192.85|190.75|1
1653517120000|2022-05-25 22:18:40|192.83|190.73|192.86|190.76|192.86|190.76|192.83|190.73|3
1653517130000|2022-05-25 22:18:50|192.88|190.78|192.88|190.78|192.88|190.78|192.88|190.78|1
1653517140000|2022-05-25 22:19:00|192.83|190.73|192.83|190.73|192.84|190.74|192.83|190.73|3
1653517150000|2022-05-25 22:19:10|192.76|190.66|192.79|190.69|192.8|190.7|192.76|190.66|7
1653517160000|2022-05-25 22:19:20|192.8|190.7|192.79|190.69|192.8|190.7|192.79|190.69|2
1653517170000|2022-05-25 22:19:30|192.8|190.7|192.75|190.65|192.8|190.7|192.75|190.65|5
1653517180000|2022-05-25 22:19:40|192.77|190.67|192.78|190.68|192.78|190.68|192.77|190.67|2
1653517190000|2022-05-25 22:19:50|192.76|190.66|192.79|190.69|192.79|190.69|192.75|190.65|6
1653517200000|2022-05-25 22:20:00|192.78|190.68|192.75|190.65|192.78|190.68|192.75|190.65|5
1653517210000|2022-05-25 22:20:10|192.77|190.67|192.76|190.66|192.78|190.68|192.74|190.64|17
1653517220000|2022-05-25 22:20:20|192.75|190.65|192.71|190.61|192.77|190.67|192.71|190.61|6
1653517230000|2022-05-25 22:20:30|192.72|190.62|192.72|190.62|192.72|190.62|192.7|190.6|3
1653517240000|2022-05-25 22:20:40|192.71|190.61|192.73|190.63|192.73|190.63|192.68|190.58|10
1653517250000|2022-05-25 22:20:50|192.74|190.64|192.74|190.64|192.74|190.64|192.73|190.63|3
1653517260000|2022-05-25 22:21:00|192.75|190.65|192.81|190.71|192.82|190.72|192.73|190.63|12
1653517270000|2022-05-25 22:21:10|192.82|190.72|192.87|190.77|192.89|190.79|192.82|190.72|11
1653517280000|2022-05-25 22:21:20|192.85|190.75|192.79|190.69|192.85|190.75|192.78|190.68|8
1653517300000|2022-05-25 22:21:40|192.78|190.68|192.79|190.69|192.79|190.69|192.78|190.68|2
1653517310000|2022-05-25 22:21:50|192.8|190.7|192.74|190.64|192.8|190.7|192.74|190.64|13
1653517320000|2022-05-25 22:22:00|192.73|190.63|192.74|190.64|192.75|190.65|192.72|190.62|5
1653517330000|2022-05-25 22:22:10|192.75|190.65|192.77|190.67|192.77|190.67|192.75|190.65|5
1653517340000|2022-05-25 22:22:20|192.78|190.68|192.77|190.67|192.78|190.68|192.76|190.66|4
1653517350000|2022-05-25 22:22:30|192.78|190.68|192.81|190.71|192.83|190.73|192.78|190.68|5
1653517360000|2022-05-25 22:22:40|192.82|190.72|192.8|190.7|192.82|190.72|192.8|190.7|2
1653517370000|2022-05-25 22:22:50|192.82|190.72|192.95|190.85|192.95|190.85|192.82|190.72|7
1653517390000|2022-05-25 22:23:10|192.94|190.84|192.88|190.78|192.94|190.84|192.86|190.76|6
1653517400000|2022-05-25 22:23:20|192.89|190.79|192.92|190.82|192.92|190.82|192.89|190.79|2
1653517410000|2022-05-25 22:23:30|192.94|190.84|192.99|190.89|192.99|190.89|192.94|190.84|5
1653517420000|2022-05-25 22:23:40|193|190.9|192.99|190.89|193|190.9|192.99|190.89|2
1653517430000|2022-05-25 22:23:50|192.96|190.86|192.91|190.81|192.96|190.86|192.89|190.79|7
1653517440000|2022-05-25 22:24:00|192.92|190.82|192.9|190.8|192.92|190.82|192.9|190.8|2
1653517450000|2022-05-25 22:24:10|192.91|190.81|192.97|190.87|192.97|190.87|192.9|190.8|8
1653517460000|2022-05-25 22:24:20|192.98|190.88|192.99|190.89|193|190.9|192.98|190.88|3
1653517470000|2022-05-25 22:24:30|193|190.9|193.02|190.92|193.02|190.92|193|190.9|2
1653517480000|2022-05-25 22:24:40|193.03|190.93|192.9|190.8|193.04|190.94|192.89|190.79|12
1653517490000|2022-05-25 22:24:50|192.89|190.79|192.9|190.8|192.9|190.8|192.89|190.79|4
1653517500000|2022-05-25 22:25:00|192.89|190.79|192.87|190.77|192.9|190.8|192.86|190.76|9
1653517510000|2022-05-25 22:25:10|192.86|190.76|192.93|190.83|192.98|190.88|192.85|190.75|15
1653517520000|2022-05-25 22:25:20|192.91|190.81|192.94|190.84|192.94|190.84|192.91|190.81|4
1653517530000|2022-05-25 22:25:30|192.93|190.83|192.93|190.83|192.94|190.84|192.93|190.83|5
1653517540000|2022-05-25 22:25:40|192.94|190.84|192.92|190.82|192.94|190.84|192.92|190.82|7
1653517550000|2022-05-25 22:25:50|192.9|190.8|192.91|190.81|192.92|190.82|192.89|190.79|5
1653517560000|2022-05-25 22:26:00|192.9|190.8|192.84|190.74|192.9|190.8|192.83|190.73|6
1653517580000|2022-05-25 22:26:20|192.8|190.7|192.82|190.72|192.82|190.72|192.8|190.7|2
1653517590000|2022-05-25 22:26:30|192.83|190.73|192.96|190.86|192.96|190.86|192.83|190.73|6
1653517610000|2022-05-25 22:26:50|192.95|190.85|192.93|190.83|192.95|190.85|192.93|190.83|2
1653517620000|2022-05-25 22:27:00|192.96|190.86|192.96|190.86|192.96|190.86|192.96|190.86|1
1653517630000|2022-05-25 22:27:10|192.95|190.85|192.95|190.85|192.96|190.86|192.87|190.77|17
1653517640000|2022-05-25 22:27:20|192.94|190.84|192.92|190.82|192.95|190.85|192.91|190.81|9
1653517650000|2022-05-25 22:27:30|192.94|190.84|192.94|190.84|192.94|190.84|192.92|190.82|5
1653517660000|2022-05-25 22:27:40|192.95|190.85|192.93|190.83|192.96|190.86|192.93|190.83|5
1653517690000|2022-05-25 22:28:10|192.92|190.82|192.93|190.83|192.93|190.83|192.92|190.82|2
1653517700000|2022-05-25 22:28:20|192.92|190.82|192.92|190.82|192.92|190.82|192.92|190.82|1
1653517710000|2022-05-25 22:28:30|192.91|190.81|192.74|190.64|192.91|190.81|192.7|190.6|13
1653517720000|2022-05-25 22:28:40|192.73|190.63|192.71|190.61|192.75|190.65|192.7|190.6|9
1653517730000|2022-05-25 22:28:50|192.68|190.58|192.67|190.57|192.68|190.58|192.66|190.56|4
1653517740000|2022-05-25 22:29:00|192.66|190.56|192.67|190.57|192.67|190.57|192.64|190.54|5
1653517750000|2022-05-25 22:29:10|192.68|190.58|192.68|190.58|192.68|190.58|192.68|190.58|1
1653517770000|2022-05-25 22:29:30|192.69|190.59|192.69|190.59|192.69|190.59|192.69|190.59|1
1653517780000|2022-05-25 22:29:40|192.81|190.71|192.76|190.66|192.89|190.79|192.76|190.66|10
1653517790000|2022-05-25 22:29:50|192.75|190.65|192.78|190.68|192.78|190.68|192.74|190.64|7
1653517800000|2022-05-25 22:30:00|192.77|190.67|192.7|190.6|192.77|190.67|192.7|190.6|5
1653517810000|2022-05-25 22:30:10|192.71|190.61|192.72|190.62|192.77|190.67|192.71|190.61|7
1653517820000|2022-05-25 22:30:20|192.69|190.59|192.74|190.64|192.75|190.65|192.69|190.59|9
1653517830000|2022-05-25 22:30:30|192.73|190.63|192.7|190.6|192.74|190.64|192.7|190.6|10
1653517840000|2022-05-25 22:30:40|192.72|190.62|192.71|190.61|192.73|190.63|192.7|190.6|12
1653517850000|2022-05-25 22:30:50|192.72|190.62|192.73|190.63|192.73|190.63|192.72|190.62|2
1653517860000|2022-05-25 22:31:00|192.72|190.62|192.7|190.6|192.72|190.62|192.68|190.58|10
1653517880000|2022-05-25 22:31:20|192.71|190.61|192.71|190.61|192.72|190.62|192.71|190.61|3
1653517890000|2022-05-25 22:31:30|192.73|190.63|192.74|190.64|192.76|190.66|192.73|190.63|4
1653517900000|2022-05-25 22:31:40|192.75|190.65|192.73|190.63|192.75|190.65|192.72|190.62|8
1653517910000|2022-05-25 22:31:50|192.72|190.62|192.72|190.62|192.72|190.62|192.72|190.62|1
1653517920000|2022-05-25 22:32:00|192.71|190.61|192.73|190.63|192.75|190.65|192.69|190.59|11
1653517930000|2022-05-25 22:32:10|192.72|190.62|192.7|190.6|192.72|190.62|192.7|190.6|3
1653517940000|2022-05-25 22:32:20|192.74|190.64|192.74|190.64|192.74|190.64|192.74|190.64|1
1653517950000|2022-05-25 22:32:30|192.73|190.63|192.74|190.64|192.75|190.65|192.72|190.62|9
1653517960000|2022-05-25 22:32:40|192.72|190.62|192.73|190.63|192.74|190.64|192.72|190.62|3
1653517970000|2022-05-25 22:32:50|192.74|190.64|192.77|190.67|192.77|190.67|192.73|190.63|4
1653517980000|2022-05-25 22:33:00|192.79|190.69|192.78|190.68|192.79|190.69|192.77|190.67|6
1653517990000|2022-05-25 22:33:10|192.79|190.69|192.77|190.67|192.79|190.69|192.77|190.67|3
1653518000000|2022-05-25 22:33:20|192.79|190.69|192.73|190.63|192.79|190.69|192.7|190.6|14
1653518010000|2022-05-25 22:33:30|192.71|190.61|192.72|190.62|192.73|190.63|192.71|190.61|9
1653518020000|2022-05-25 22:33:40|192.73|190.63|192.73|190.63|192.73|190.63|192.73|190.63|1
1653518030000|2022-05-25 22:33:50|192.74|190.64|192.73|190.63|192.74|190.64|192.73|190.63|2
1653518060000|2022-05-25 22:34:20|192.77|190.67|192.76|190.66|192.77|190.67|192.76|190.66|2
1653518070000|2022-05-25 22:34:30|192.77|190.67|192.76|190.66|192.77|190.67|192.76|190.66|2
1653518080000|2022-05-25 22:34:40|192.77|190.67|192.79|190.69|192.79|190.69|192.77|190.67|2
1653518090000|2022-05-25 22:34:50|192.8|190.7|192.8|190.7|192.8|190.7|192.79|190.69|5
1653518100000|2022-05-25 22:35:00|192.9|190.8|192.88|190.78|192.91|190.81|192.87|190.77|7
1653518110000|2022-05-25 22:35:10|192.89|190.79|192.88|190.78|192.93|190.83|192.87|190.77|13
1653518120000|2022-05-25 22:35:20|192.87|190.77|192.87|190.77|192.9|190.8|192.87|190.77|8
1653518130000|2022-05-25 22:35:30|192.9|190.8|192.87|190.77|192.9|190.8|192.87|190.77|3
1653518140000|2022-05-25 22:35:40|192.9|190.8|192.9|190.8|192.9|190.8|192.88|190.78|5
1653518150000|2022-05-25 22:35:50|192.89|190.79|193|190.9|193|190.9|192.89|190.79|7
1653518160000|2022-05-25 22:36:00|193.01|190.91|193.01|190.91|193.03|190.93|193.01|190.91|4
1653518170000|2022-05-25 22:36:10|193.02|190.92|193.08|190.98|193.08|190.98|193.02|190.92|9
1653518180000|2022-05-25 22:36:20|193.09|190.99|193.1|191|193.1|191|193.09|190.99|4
1653518190000|2022-05-25 22:36:30|193.11|191.01|193.14|191.04|193.17|191.07|193.11|191.01|4
1653518200000|2022-05-25 22:36:40|193.12|191.02|193.14|191.04|193.14|191.04|193.11|191.01|5
1653518250000|2022-05-25 22:37:30|193.15|191.05|193.19|191.09|193.27|191.17|193.14|191.04|12
1653518260000|2022-05-25 22:37:40|193.18|191.08|193.2|191.1|193.22|191.12|193.16|191.06|10
1653518270000|2022-05-25 22:37:50|193.17|191.07|193.17|191.07|193.17|191.07|193.17|191.07|1
1653518280000|2022-05-25 22:38:00|193.16|191.06|193.1|191|193.16|191.06|193.05|190.95|17
1653518290000|2022-05-25 22:38:10|193.11|191.01|193.07|190.97|193.12|191.02|193.07|190.97|10
1653518300000|2022-05-25 22:38:20|193.1|191|193.07|190.97|193.1|191|193.06|190.96|13
1653518320000|2022-05-25 22:38:40|193.09|190.99|193.07|190.97|193.09|190.99|193.02|190.92|11
1653518330000|2022-05-25 22:38:50|193.04|190.94|193.07|190.97|193.07|190.97|193.03|190.93|10
1653518340000|2022-05-25 22:39:00|193.11|191.01|193.16|191.06|193.17|191.07|193.11|191.01|4
1653518350000|2022-05-25 22:39:10|193.2|191.1|193.28|191.18|193.29|191.19|193.16|191.06|11
1653518360000|2022-05-25 22:39:20|193.29|191.19|193.28|191.18|193.29|191.19|193.28|191.18|2
1653518370000|2022-05-25 22:39:30|193.27|191.17|193.2|191.1|193.31|191.21|193.18|191.08|12
1653518380000|2022-05-25 22:39:40|193.25|191.15|193.14|191.04|193.25|191.15|193.13|191.03|11
1653518390000|2022-05-25 22:39:50|193.12|191.02|193.16|191.06|193.17|191.07|193.11|191.01|9
1653518400000|2022-05-25 22:40:00|193.18|191.08|193.29|191.19|193.29|191.19|193.16|191.06|8
1653518410000|2022-05-25 22:40:10|193.28|191.18|193.19|191.09|193.3|191.2|193.19|191.09|15
1653518420000|2022-05-25 22:40:20|193.23|191.13|193.26|191.16|193.26|191.16|193.2|191.1|12
1653518440000|2022-05-25 22:40:40|193.22|191.12|193.23|191.13|193.25|191.15|193.22|191.12|6
1653518450000|2022-05-25 22:40:50|193.25|191.15|193.24|191.14|193.25|191.15|193.23|191.13|4
1653518460000|2022-05-25 22:41:00|193.25|191.15|193.26|191.16|193.35|191.25|193.25|191.15|16
1653518470000|2022-05-25 22:41:10|193.25|191.15|193.24|191.14|193.25|191.15|193.2|191.1|7
1653518480000|2022-05-25 22:41:20|193.23|191.13|193.23|191.13|193.23|191.13|193.23|191.13|1
1653518490000|2022-05-25 22:41:30|193.25|191.15|193.31|191.21|193.31|191.21|193.24|191.14|6
1653518500000|2022-05-25 22:41:40|193.33|191.23|193.31|191.21|193.35|191.25|193.3|191.2|13
1653518510000|2022-05-25 22:41:50|193.32|191.22|193.35|191.25|193.35|191.25|193.32|191.22|3
1653518520000|2022-05-25 22:42:00|193.33|191.23|193.3|191.2|193.33|191.23|193.29|191.19|6
1653518530000|2022-05-25 22:42:10|193.32|191.22|193.24|191.14|193.32|191.22|193.24|191.14|7
1653518540000|2022-05-25 22:42:20|193.26|191.16|193.27|191.17|193.27|191.17|193.26|191.16|2
1653518550000|2022-05-25 22:42:30|193.26|191.16|193.27|191.17|193.27|191.17|193.24|191.14|8
1653518560000|2022-05-25 22:42:40|193.28|191.18|193.27|191.17|193.28|191.18|193.27|191.17|2
1653518570000|2022-05-25 22:42:50|193.26|191.16|193.25|191.15|193.26|191.16|193.25|191.15|2
1653518580000|2022-05-25 22:43:00|193.27|191.17|193.27|191.17|193.28|191.18|193.26|191.16|5
1653518590000|2022-05-25 22:43:10|193.28|191.18|193.27|191.17|193.28|191.18|193.27|191.17|2
1653518600000|2022-05-25 22:43:20|193.26|191.16|193.15|191.05|193.26|191.16|193.15|191.05|9
1653518610000|2022-05-25 22:43:30|193.18|191.08|193.15|191.05|193.18|191.08|193.15|191.05|6
1653518620000|2022-05-25 22:43:40|193.16|191.06|193.16|191.06|193.17|191.07|193.15|191.05|4
1653518630000|2022-05-25 22:43:50|193.15|191.05|193.17|191.07|193.18|191.08|193.15|191.05|7
1653518640000|2022-05-25 22:44:00|193.16|191.06|193.16|191.06|193.16|191.06|193.16|191.06|1
1653518650000|2022-05-25 22:44:10|193.19|191.09|193.2|191.1|193.22|191.12|193.17|191.07|6
1653518680000|2022-05-25 22:44:40|193.19|191.09|193.22|191.12|193.24|191.14|193.19|191.09|7
1653518690000|2022-05-25 22:44:50|193.21|191.11|193.17|191.07|193.21|191.11|193.17|191.07|4
1653518700000|2022-05-25 22:45:00|193.18|191.08|192.88|190.78|193.18|191.08|192.88|190.78|15
1653518710000|2022-05-25 22:45:10|192.89|190.79|192.82|190.72|192.91|190.81|192.82|190.72|9
1653518720000|2022-05-25 22:45:20|192.84|190.74|192.72|190.62|192.84|190.74|192.72|190.62|7
1653518730000|2022-05-25 22:45:30|192.71|190.61|192.7|190.6|192.72|190.62|192.7|190.6|8
1653518740000|2022-05-25 22:45:40|192.69|190.59|192.66|190.56|192.69|190.59|192.63|190.53|5
1653518750000|2022-05-25 22:45:50|192.69|190.59|192.65|190.55|192.69|190.59|192.65|190.55|3
1653518760000|2022-05-25 22:46:00|192.68|190.58|192.63|190.53|192.68|190.58|192.62|190.52|12
1653518770000|2022-05-25 22:46:10|192.65|190.55|192.68|190.58|192.7|190.6|192.64|190.54|9
1653518780000|2022-05-25 22:46:20|192.67|190.57|192.72|190.62|192.72|190.62|192.67|190.57|8
1653518790000|2022-05-25 22:46:30|192.71|190.61|192.68|190.58|192.72|190.62|192.64|190.54|15
1653518800000|2022-05-25 22:46:40|192.67|190.57|192.66|190.56|192.67|190.57|192.66|190.56|2
1653518810000|2022-05-25 22:46:50|192.65|190.55|192.65|190.55|192.65|190.55|192.64|190.54|3
1653518820000|2022-05-25 22:47:00|192.64|190.54|192.65|190.55|192.67|190.57|192.64|190.54|6
1653518830000|2022-05-25 22:47:10|192.66|190.56|192.66|190.56|192.68|190.58|192.66|190.56|6
1653518840000|2022-05-25 22:47:20|192.67|190.57|192.66|190.56|192.67|190.57|192.66|190.56|2
1653518850000|2022-05-25 22:47:30|192.67|190.57|192.66|190.56|192.67|190.57|192.66|190.56|2
1653518860000|2022-05-25 22:47:40|192.65|190.55|192.66|190.56|192.67|190.57|192.64|190.54|7
1653518870000|2022-05-25 22:47:50|192.67|190.57|192.68|190.58|192.71|190.61|192.67|190.57|9
1653518880000|2022-05-25 22:48:00|192.67|190.57|192.67|190.57|192.67|190.57|192.6|190.5|9
1653518890000|2022-05-25 22:48:10|192.66|190.56|192.65|190.55|192.66|190.56|192.63|190.53|12
1653518900000|2022-05-25 22:48:20|192.64|190.54|192.65|190.55|192.65|190.55|192.63|190.53|9
1653518910000|2022-05-25 22:48:30|192.64|190.54|192.68|190.58|192.69|190.59|192.64|190.54|6
1653518920000|2022-05-25 22:48:40|192.69|190.59|192.78|190.68|192.78|190.68|192.69|190.59|8
1653518930000|2022-05-25 22:48:50|192.76|190.66|192.72|190.62|192.78|190.68|192.72|190.62|8
1653518940000|2022-05-25 22:49:00|192.76|190.66|192.73|190.63|192.76|190.66|192.72|190.62|8
1653518950000|2022-05-25 22:49:10|192.76|190.66|192.75|190.65|192.79|190.69|192.74|190.64|11
1653518960000|2022-05-25 22:49:20|192.76|190.66|192.78|190.68|192.78|190.68|192.76|190.66|3
1653518970000|2022-05-25 22:49:30|192.77|190.67|192.72|190.62|192.79|190.69|192.72|190.62|13
1653518980000|2022-05-25 22:49:40|192.71|190.61|192.7|190.6|192.74|190.64|192.68|190.58|10
1653518990000|2022-05-25 22:49:50|192.69|190.59|192.7|190.6|192.71|190.61|192.69|190.59|6
1653519000000|2022-05-25 22:50:00|192.69|190.59|192.68|190.58|192.69|190.59|192.68|190.58|2
1653519030000|2022-05-25 22:50:30|192.67|190.57|192.67|190.57|192.67|190.57|192.67|190.57|1
1653519040000|2022-05-25 22:50:40|192.68|190.58|192.71|190.61|192.73|190.63|192.68|190.58|5
1653519050000|2022-05-25 22:50:50|192.72|190.62|192.75|190.65|192.77|190.67|192.72|190.62|6
1653519060000|2022-05-25 22:51:00|192.77|190.67|192.76|190.66|192.81|190.71|192.76|190.66|6
1653519070000|2022-05-25 22:51:10|192.75|190.65|192.73|190.63|192.75|190.65|192.73|190.63|2
1653519080000|2022-05-25 22:51:20|192.77|190.67|192.73|190.63|192.77|190.67|192.73|190.63|2
1653519090000|2022-05-25 22:51:30|192.75|190.65|192.74|190.64|192.75|190.65|192.74|190.64|2
1653519100000|2022-05-25 22:51:40|192.72|190.62|192.73|190.63|192.75|190.65|192.7|190.6|17
1653519110000|2022-05-25 22:51:50|192.72|190.62|192.67|190.57|192.75|190.65|192.67|190.57|12
1653519120000|2022-05-25 22:52:00|192.69|190.59|192.73|190.63|192.74|190.64|192.66|190.56|18
1653519130000|2022-05-25 22:52:10|192.72|190.62|192.72|190.62|192.72|190.62|192.72|190.62|1
1653519140000|2022-05-25 22:52:20|192.73|190.63|192.7|190.6|192.73|190.63|192.7|190.6|6
1653519150000|2022-05-25 22:52:30|192.67|190.57|192.67|190.57|192.68|190.58|192.65|190.55|8
1653519160000|2022-05-25 22:52:40|192.66|190.56|192.66|190.56|192.66|190.56|192.66|190.56|1
1653519170000|2022-05-25 22:52:50|192.67|190.57|192.66|190.56|192.67|190.57|192.65|190.55|5
1653519180000|2022-05-25 22:53:00|192.68|190.58|192.89|190.79|192.89|190.79|192.68|190.58|15
1653519190000|2022-05-25 22:53:10|192.9|190.8|192.88|190.78|192.9|190.8|192.86|190.76|10
1653519200000|2022-05-25 22:53:20|192.89|190.79|192.87|190.77|192.89|190.79|192.87|190.77|3
1653519210000|2022-05-25 22:53:30|192.86|190.76|192.8|190.7|192.86|190.76|192.8|190.7|9
1653519220000|2022-05-25 22:53:40|192.79|190.69|192.8|190.7|192.82|190.72|192.79|190.69|9
1653519230000|2022-05-25 22:53:50|192.79|190.69|192.79|190.69|192.79|190.69|192.79|190.69|1
1653519240000|2022-05-25 22:54:00|192.82|190.72|192.89|190.79|192.89|190.79|192.82|190.72|9
1653519250000|2022-05-25 22:54:10|192.88|190.78|192.88|190.78|192.89|190.79|192.88|190.78|3
1653519260000|2022-05-25 22:54:20|192.87|190.77|192.9|190.8|192.9|190.8|192.84|190.74|10
1653519270000|2022-05-25 22:54:30|192.92|190.82|192.93|190.83|192.93|190.83|192.91|190.81|6
1653519280000|2022-05-25 22:54:40|192.91|190.81|192.9|190.8|192.92|190.82|192.9|190.8|6
1653519290000|2022-05-25 22:54:50|192.91|190.81|192.94|190.84|192.94|190.84|192.91|190.81|4
1653519300000|2022-05-25 22:55:00|192.95|190.85|192.96|190.86|193.01|190.91|192.93|190.83|14
1653519310000|2022-05-25 22:55:10|192.94|190.84|192.93|190.83|192.95|190.85|192.93|190.83|6
1653519320000|2022-05-25 22:55:20|192.91|190.81|192.86|190.76|192.92|190.82|192.86|190.76|6
1653519330000|2022-05-25 22:55:30|192.84|190.74|192.85|190.75|192.86|190.76|192.84|190.74|4
1653519340000|2022-05-25 22:55:40|192.84|190.74|192.84|190.74|192.84|190.74|192.84|190.74|1
1653519350000|2022-05-25 22:55:50|192.83|190.73|192.65|190.55|192.83|190.73|192.65|190.55|12
1653519360000|2022-05-25 22:56:00|192.66|190.56|192.71|190.61|192.73|190.63|192.66|190.56|7
1653519370000|2022-05-25 22:56:10|192.59|190.49|192.75|190.65|192.83|190.73|192.59|190.49|18
1653519380000|2022-05-25 22:56:20|192.74|190.64|192.75|190.65|192.75|190.65|192.73|190.63|24
1653519390000|2022-05-25 22:56:30|192.74|190.64|192.73|190.63|192.74|190.64|192.73|190.63|8
1653519410000|2022-05-25 22:56:50|192.74|190.64|192.83|190.73|192.83|190.73|192.74|190.64|7
1653519420000|2022-05-25 22:57:00|192.84|190.74|192.8|190.7|192.85|190.75|192.78|190.68|7
1653519430000|2022-05-25 22:57:10|192.79|190.69|192.81|190.71|192.81|190.71|192.78|190.68|7
1653519440000|2022-05-25 22:57:20|192.83|190.73|192.89|190.79|192.89|190.79|192.81|190.71|9
1653519450000|2022-05-25 22:57:30|192.87|190.77|192.88|190.78|192.9|190.8|192.87|190.77|12
1653519460000|2022-05-25 22:57:40|192.89|190.79|192.81|190.71|192.91|190.81|192.81|190.71|7
1653519470000|2022-05-25 22:57:50|192.82|190.72|192.83|190.73|192.83|190.73|192.82|190.72|2
1653519480000|2022-05-25 22:58:00|192.82|190.72|192.82|190.72|192.83|190.73|192.82|190.72|3
1653519490000|2022-05-25 22:58:10|192.84|190.74|192.87|190.77|192.88|190.78|192.84|190.74|6
1653519500000|2022-05-25 22:58:20|192.88|190.78|192.88|190.78|192.88|190.78|192.88|190.78|1
1653519510000|2022-05-25 22:58:30|192.87|190.77|193.01|190.91|193.02|190.92|192.87|190.77|12
1653519520000|2022-05-25 22:58:40|193.02|190.92|193.01|190.91|193.02|190.92|193|190.9|3
1653519530000|2022-05-25 22:58:50|193.02|190.92|192.97|190.87|193.06|190.96|192.97|190.87|7
1653519540000|2022-05-25 22:59:00|192.98|190.88|193.07|190.97|193.07|190.97|192.97|190.87|13
1653519550000|2022-05-25 22:59:10|193.04|190.94|193.08|190.98|193.11|191.01|193.04|190.94|13
1653519560000|2022-05-25 22:59:20|193.09|190.99|193.09|190.99|193.12|191.02|193.08|190.98|11
1653519570000|2022-05-25 22:59:30|193.1|191|193.08|190.98|193.1|191|193.08|190.98|3
1653519580000|2022-05-25 22:59:40|193.09|190.99|193.09|190.99|193.09|190.99|193.09|190.99|1
1653519590000|2022-05-25 22:59:50|193.1|191|193.1|191|193.12|191.02|193.1|191|4
1653519600000|2022-05-25 23:00:00|193.09|190.99|193.18|191.08|193.19|191.09|193.09|190.99|17
1653519610000|2022-05-25 23:00:10|193.16|191.06|193.16|191.06|193.17|191.07|193.15|191.05|4
1653519620000|2022-05-25 23:00:20|193.17|191.07|193.12|191.02|193.17|191.07|193.12|191.02|8
1653519640000|2022-05-25 23:00:40|193.15|191.05|193.13|191.03|193.15|191.05|193.13|191.03|5
1653519650000|2022-05-25 23:00:50|193.12|191.02|193.01|190.91|193.12|191.02|193|190.9|14
1653519660000|2022-05-25 23:01:00|193.02|190.92|193.02|190.92|193.09|190.99|193.02|190.92|16
1653519670000|2022-05-25 23:01:10|192.96|190.86|192.83|190.73|193.07|190.97|192.81|190.71|22
1653519680000|2022-05-25 23:01:20|192.88|190.78|192.69|190.59|192.88|190.78|192.69|190.59|13
1653519690000|2022-05-25 23:01:30|192.77|190.67|192.78|190.68|192.79|190.69|192.74|190.64|19
1653519700000|2022-05-25 23:01:40|192.79|190.69|192.93|190.83|192.96|190.86|192.77|190.67|20
1653519710000|2022-05-25 23:01:50|192.88|190.78|192.78|190.68|192.92|190.82|192.72|190.62|20
1653519720000|2022-05-25 23:02:00|192.77|190.67|192.76|190.66|192.79|190.69|192.76|190.66|10
1653519730000|2022-05-25 23:02:10|192.77|190.67|192.83|190.73|192.83|190.73|192.77|190.67|7
1653519740000|2022-05-25 23:02:20|192.82|190.72|192.9|190.8|192.9|190.8|192.81|190.71|10
1653519750000|2022-05-25 23:02:30|192.89|190.79|192.83|190.73|192.89|190.79|192.82|190.72|17
1653519760000|2022-05-25 23:02:40|192.82|190.72|192.82|190.72|192.82|190.72|192.82|190.72|1
1653519770000|2022-05-25 23:02:50|192.83|190.73|192.85|190.75|192.85|190.75|192.82|190.72|5
1653519780000|2022-05-25 23:03:00|192.84|190.74|192.86|190.76|192.86|190.76|192.84|190.74|3
1653519790000|2022-05-25 23:03:10|192.88|190.78|192.96|190.86|192.96|190.86|192.88|190.78|10
1653519800000|2022-05-25 23:03:20|192.94|190.84|193.01|190.91|193.01|190.91|192.94|190.84|10
1653519810000|2022-05-25 23:03:30|192.99|190.89|193|190.9|193.02|190.92|192.99|190.89|4
1653519820000|2022-05-25 23:03:40|193.01|190.91|193.11|191.01|193.11|191.01|193.01|190.91|11
1653519830000|2022-05-25 23:03:50|193.12|191.02|193.12|191.02|193.13|191.03|193.11|191.01|5
1653519840000|2022-05-25 23:04:00|193.1|191|193.09|190.99|193.12|191.02|193.05|190.95|10
1653519850000|2022-05-25 23:04:10|193.05|190.95|193.06|190.96|193.08|190.98|193.04|190.94|14
1653519860000|2022-05-25 23:04:20|193.04|190.94|193.07|190.97|193.07|190.97|193.04|190.94|10
1653519870000|2022-05-25 23:04:30|193.05|190.95|193.01|190.91|193.06|190.96|193|190.9|8
1653519880000|2022-05-25 23:04:40|192.99|190.89|193.03|190.93|193.03|190.93|192.98|190.88|9
1653519890000|2022-05-25 23:04:50|193.04|190.94|193.04|190.94|193.08|190.98|193.04|190.94|10
1653519900000|2022-05-25 23:05:00|193.05|190.95|193.04|190.94|193.06|190.96|193.04|190.94|5
1653519910000|2022-05-25 23:05:10|193.03|190.93|192.94|190.84|193.03|190.93|192.94|190.84|14
1653519920000|2022-05-25 23:05:20|192.92|190.82|192.98|190.88|192.99|190.89|192.92|190.82|9
1653519930000|2022-05-25 23:05:30|192.99|190.89|192.99|190.89|193.02|190.92|192.98|190.88|10
1653519940000|2022-05-25 23:05:40|192.98|190.88|192.94|190.84|192.98|190.88|192.94|190.84|5
1653519950000|2022-05-25 23:05:50|192.89|190.79|192.86|190.76|192.89|190.79|192.85|190.75|9
1653519960000|2022-05-25 23:06:00|192.85|190.75|192.84|190.74|192.86|190.76|192.84|190.74|8
1653519970000|2022-05-25 23:06:10|192.86|190.76|192.91|190.81|192.91|190.81|192.84|190.74|10
1653519980000|2022-05-25 23:06:20|192.93|190.83|192.93|190.83|192.93|190.83|192.91|190.81|7
1653519990000|2022-05-25 23:06:30|192.91|190.81|192.9|190.8|192.92|190.82|192.85|190.75|17
1653520000000|2022-05-25 23:06:40|192.89|190.79|192.88|190.78|192.89|190.79|192.88|190.78|2
1653520010000|2022-05-25 23:06:50|192.87|190.77|192.87|190.77|192.89|190.79|192.87|190.77|4
1653520020000|2022-05-25 23:07:00|192.88|190.78|192.85|190.75|192.9|190.8|192.85|190.75|9
1653520030000|2022-05-25 23:07:10|192.84|190.74|192.81|190.71|192.84|190.74|192.81|190.71|4
1653520040000|2022-05-25 23:07:20|192.82|190.72|192.83|190.73|192.84|190.74|192.82|190.72|8
1653520050000|2022-05-25 23:07:30|192.82|190.72|193.02|190.92|193.02|190.92|192.82|190.72|16
1653520060000|2022-05-25 23:07:40|193.04|190.94|193.11|191.01|193.12|191.02|193.03|190.93|19
1653520070000|2022-05-25 23:07:50|193.17|191.07|193.1|191|193.17|191.07|193.06|190.96|7
1653520080000|2022-05-25 23:08:00|193.08|190.98|193.05|190.95|193.17|191.07|193.05|190.95|14
1653520090000|2022-05-25 23:08:10|193.04|190.94|192.91|190.81|193.04|190.94|192.9|190.8|16
1653520100000|2022-05-25 23:08:20|192.96|190.86|192.95|190.85|193|190.9|192.95|190.85|8
1653520110000|2022-05-25 23:08:30|192.94|190.84|192.91|190.81|192.94|190.84|192.91|190.81|8
1653520120000|2022-05-25 23:08:40|192.92|190.82|192.9|190.8|192.93|190.83|192.9|190.8|5
1653520130000|2022-05-25 23:08:50|192.89|190.79|192.86|190.76|192.89|190.79|192.86|190.76|3
1653520140000|2022-05-25 23:09:00|192.94|190.84|192.94|190.84|192.94|190.84|192.94|190.84|1
1653520150000|2022-05-25 23:09:10|192.97|190.87|192.85|190.75|192.98|190.88|192.85|190.75|13
1653520170000|2022-05-25 23:09:30|192.88|190.78|192.96|190.86|192.96|190.86|192.86|190.76|9
1653520180000|2022-05-25 23:09:40|192.95|190.85|192.96|190.86|192.96|190.86|192.89|190.79|11
1653520190000|2022-05-25 23:09:50|192.97|190.87|192.96|190.86|192.97|190.87|192.96|190.86|2
1653520210000|2022-05-25 23:10:10|192.95|190.85|192.85|190.75|192.95|190.85|192.85|190.75|9
1653520220000|2022-05-25 23:10:20|192.86|190.76|192.84|190.74|192.88|190.78|192.84|190.74|8
1653520230000|2022-05-25 23:10:30|192.86|190.76|192.85|190.75|192.87|190.77|192.85|190.75|6
1653520240000|2022-05-25 23:10:40|192.84|190.74|192.76|190.66|192.84|190.74|192.75|190.65|8
1653520250000|2022-05-25 23:10:50|192.79|190.69|193.07|190.97|193.07|190.97|192.79|190.69|13
1653520260000|2022-05-25 23:11:00|193.06|190.96|193.01|190.91|193.06|190.96|193.01|190.91|19
1653520270000|2022-05-25 23:11:10|193.02|190.92|193.06|190.96|193.08|190.98|193.02|190.92|4
1653520280000|2022-05-25 23:11:20|193.08|190.98|193.09|190.99|193.1|191|193.04|190.94|11
1653520290000|2022-05-25 23:11:30|193.08|190.98|193.09|190.99|193.09|190.99|193.08|190.98|2
1653520320000|2022-05-25 23:12:00|193.1|191|193.11|191.01|193.11|191.01|193.1|191|2
1653520330000|2022-05-25 23:12:10|193.09|190.99|193.08|190.98|193.09|190.99|193.07|190.97|4
1653520340000|2022-05-25 23:12:20|193.09|190.99|193.09|190.99|193.09|190.99|193.08|190.98|3
1653520350000|2022-05-25 23:12:30|193.1|191|193.18|191.08|193.19|191.09|193.08|190.98|8
1653520360000|2022-05-25 23:12:40|193.17|191.07|193.03|190.93|193.17|191.07|193.03|190.93|12
1653520370000|2022-05-25 23:12:50|193.04|190.94|193.06|190.96|193.08|190.98|193.04|190.94|5
1653520380000|2022-05-25 23:13:00|193.02|190.92|193.01|190.91|193.04|190.94|193.01|190.91|3
1653520410000|2022-05-25 23:13:30|193|190.9|193|190.9|193|190.9|193|190.9|1
1653520420000|2022-05-25 23:13:40|192.98|190.88|192.98|190.88|192.98|190.88|192.98|190.88|1
1653520430000|2022-05-25 23:13:50|192.97|190.87|192.97|190.87|192.97|190.87|192.97|190.87|1
1653520440000|2022-05-25 23:14:00|192.98|190.88|192.98|190.88|192.98|190.88|192.98|190.88|1
1653520450000|2022-05-25 23:14:10|193.01|190.91|193.07|190.97|193.07|190.97|193.01|190.91|3
1653520470000|2022-05-25 23:14:30|193.08|190.98|193.08|190.98|193.09|190.99|193.08|190.98|3
1653520480000|2022-05-25 23:14:40|193.06|190.96|193.07|190.97|193.07|190.97|193.06|190.96|2
1653520490000|2022-05-25 23:14:50|193.06|190.96|193.08|190.98|193.08|190.98|193.06|190.96|3
1653520500000|2022-05-25 23:15:00|193.07|190.97|193.08|190.98|193.09|190.99|193.06|190.96|8
1653520530000|2022-05-25 23:15:30|193.13|191.03|193.19|191.09|193.19|191.09|193.13|191.03|4
1653520540000|2022-05-25 23:15:40|193.18|191.08|193.14|191.04|193.2|191.1|193.12|191.02|10
1653520550000|2022-05-25 23:15:50|193.15|191.05|193.14|191.04|193.15|191.05|193.14|191.04|4
1653520560000|2022-05-25 23:16:00|193.15|191.05|193.15|191.05|193.16|191.06|193.15|191.05|3
1653520570000|2022-05-25 23:16:10|193.1|191|193.07|190.97|193.1|191|193.07|190.97|6
1653520580000|2022-05-25 23:16:20|193.08|190.98|193.04|190.94|193.08|190.98|193.03|190.93|11
1653520590000|2022-05-25 23:16:30|193.06|190.96|192.96|190.86|193.07|190.97|192.93|190.83|9
1653520600000|2022-05-25 23:16:40|192.95|190.85|192.91|190.81|192.95|190.85|192.9|190.8|7
1653520610000|2022-05-25 23:16:50|192.92|190.82|192.92|190.82|192.93|190.83|192.9|190.8|6
1653520620000|2022-05-25 23:17:00|192.93|190.83|192.93|190.83|192.93|190.83|192.92|190.82|3
1653520630000|2022-05-25 23:17:10|192.92|190.82|192.92|190.82|192.92|190.82|192.92|190.82|1
1653520640000|2022-05-25 23:17:20|192.93|190.83|192.93|190.83|192.93|190.83|192.93|190.83|1
1653520650000|2022-05-25 23:17:30|192.97|190.87|192.93|190.83|193.06|190.96|192.93|190.83|9
1653520660000|2022-05-25 23:17:40|192.94|190.84|192.94|190.84|192.94|190.84|192.93|190.83|3
1653520670000|2022-05-25 23:17:50|192.93|190.83|192.92|190.82|192.93|190.83|192.92|190.82|4
1653520680000|2022-05-25 23:18:00|192.94|190.84|192.93|190.83|192.94|190.84|192.93|190.83|2
1653520690000|2022-05-25 23:18:10|192.96|190.86|192.98|190.88|193.02|190.92|192.96|190.86|8
1653520700000|2022-05-25 23:18:20|192.97|190.87|192.98|190.88|192.98|190.88|192.97|190.87|4
1653520710000|2022-05-25 23:18:30|192.97|190.87|192.96|190.86|192.97|190.87|192.96|190.86|2
1653520720000|2022-05-25 23:18:40|192.95|190.85|192.89|190.79|192.95|190.85|192.88|190.78|6
1653520730000|2022-05-25 23:18:50|192.92|190.82|192.93|190.83|192.94|190.84|192.92|190.82|6
1653520740000|2022-05-25 23:19:00|192.92|190.82|192.88|190.78|192.93|190.83|192.88|190.78|5
1653520750000|2022-05-25 23:19:10|192.87|190.77|192.86|190.76|192.87|190.77|192.86|190.76|2
1653520770000|2022-05-25 23:19:30|192.85|190.75|192.84|190.74|192.86|190.76|192.84|190.74|8
1653520780000|2022-05-25 23:19:40|192.83|190.73|192.84|190.74|192.86|190.76|192.83|190.73|4
1653520790000|2022-05-25 23:19:50|192.83|190.73|192.59|190.49|192.83|190.73|192.58|190.48|7
1653520800000|2022-05-25 23:20:00|192.65|190.55|192.62|190.52|192.65|190.55|192.6|190.5|7
1653520810000|2022-05-25 23:20:10|192.61|190.51|192.57|190.47|192.61|190.51|192.57|190.47|7
1653520820000|2022-05-25 23:20:20|192.59|190.49|192.67|190.57|192.79|190.69|192.58|190.48|21
1653520830000|2022-05-25 23:20:30|192.68|190.58|192.52|190.42|192.71|190.61|192.51|190.41|10
1653520840000|2022-05-25 23:20:40|192.48|190.38|192.33|190.23|192.49|190.39|192.33|190.23|22
1653520850000|2022-05-25 23:20:50|192.27|190.17|192.14|190.04|192.27|190.17|192.11|190.01|16
1653520860000|2022-05-25 23:21:00|192.13|190.03|192.22|190.12|192.26|190.16|192.08|189.98|25
1653520870000|2022-05-25 23:21:10|192.21|190.11|192.34|190.24|192.34|190.24|192.21|190.11|15
1653520880000|2022-05-25 23:21:20|192.35|190.25|192.29|190.19|192.39|190.29|192.29|190.19|13
1653520900000|2022-05-25 23:21:40|192.25|190.15|192.28|190.18|192.3|190.2|192.25|190.15|12
1653520910000|2022-05-25 23:21:50|192.27|190.17|192.28|190.18|192.28|190.18|192.27|190.17|2
1653520920000|2022-05-25 23:22:00|192.26|190.16|192.39|190.29|192.4|190.3|192.24|190.14|14
1653520930000|2022-05-25 23:22:10|192.4|190.3|192.32|190.22|192.41|190.31|192.31|190.21|15
1653520940000|2022-05-25 23:22:20|192.31|190.21|192.31|190.21|192.31|190.21|192.31|190.21|1
1653520950000|2022-05-25 23:22:30|192.3|190.2|192.39|190.29|192.41|190.31|192.3|190.2|10
1653520960000|2022-05-25 23:22:40|192.38|190.28|192.37|190.27|192.4|190.3|192.31|190.21|15
1653520970000|2022-05-25 23:22:50|192.39|190.29|192.39|190.29|192.41|190.31|192.38|190.28|8
1653520980000|2022-05-25 23:23:00|192.38|190.28|192.44|190.34|192.45|190.35|192.38|190.28|10
1653520990000|2022-05-25 23:23:10|192.45|190.35|192.49|190.39|192.49|190.39|192.44|190.34|11
1653521000000|2022-05-25 23:23:20|192.48|190.38|192.45|190.35|192.5|190.4|192.45|190.35|9
1653521010000|2022-05-25 23:23:30|192.44|190.34|192.51|190.41|192.51|190.41|192.44|190.34|13
1653521020000|2022-05-25 23:23:40|192.5|190.4|192.51|190.41|192.52|190.42|192.5|190.4|14
1653521030000|2022-05-25 23:23:50|192.5|190.4|192.48|190.38|192.51|190.41|192.47|190.37|10
1653521040000|2022-05-25 23:24:00|192.47|190.37|192.47|190.37|192.47|190.37|192.45|190.35|9
1653521050000|2022-05-25 23:24:10|192.46|190.36|192.57|190.47|192.59|190.49|192.46|190.36|11
1653521060000|2022-05-25 23:24:20|192.58|190.48|192.57|190.47|192.59|190.49|192.56|190.46|11
1653521070000|2022-05-25 23:24:30|192.58|190.48|192.57|190.47|192.58|190.48|192.57|190.47|2
1653521080000|2022-05-25 23:24:40|192.58|190.48|192.57|190.47|192.58|190.48|192.56|190.46|6
1653521090000|2022-05-25 23:24:50|192.58|190.48|192.55|190.45|192.58|190.48|192.55|190.45|5
1653521100000|2022-05-25 23:25:00|192.56|190.46|192.6|190.5|192.62|190.52|192.56|190.46|12
1653521110000|2022-05-25 23:25:10|192.61|190.51|192.61|190.51|192.62|190.52|192.59|190.49|6
1653521120000|2022-05-25 23:25:20|192.6|190.5|192.97|190.87|192.98|190.88|192.6|190.5|20
1653521130000|2022-05-25 23:25:30|192.98|190.88|193.03|190.93|193.04|190.94|192.95|190.85|15
1653521140000|2022-05-25 23:25:40|193.01|190.91|192.96|190.86|193.02|190.92|192.94|190.84|13
1653521150000|2022-05-25 23:25:50|192.95|190.85|192.85|190.75|192.95|190.85|192.83|190.73|17
1653521160000|2022-05-25 23:26:00|192.87|190.77|192.8|190.7|192.91|190.81|192.8|190.7|12
1653521170000|2022-05-25 23:26:10|192.82|190.72|192.89|190.79|192.9|190.8|192.81|190.71|12
1653521180000|2022-05-25 23:26:20|192.88|190.78|192.9|190.8|192.9|190.8|192.88|190.78|3
1653521190000|2022-05-25 23:26:30|192.87|190.77|192.82|190.72|192.89|190.79|192.82|190.72|7
1653521200000|2022-05-25 23:26:40|192.83|190.73|192.88|190.78|192.93|190.83|192.82|190.72|13
1653521210000|2022-05-25 23:26:50|192.87|190.77|192.87|190.77|192.9|190.8|192.86|190.76|6
1653521220000|2022-05-25 23:27:00|192.86|190.76|192.83|190.73|192.86|190.76|192.83|190.73|8
1653521230000|2022-05-25 23:27:10|192.82|190.72|192.82|190.72|192.82|190.72|192.82|190.72|1
1653521240000|2022-05-25 23:27:20|192.8|190.7|192.8|190.7|192.81|190.71|192.8|190.7|5
1653521250000|2022-05-25 23:27:30|192.82|190.72|192.81|190.71|192.82|190.72|192.8|190.7|4
1653521260000|2022-05-25 23:27:40|192.8|190.7|192.77|190.67|192.8|190.7|192.77|190.67|3
1653521270000|2022-05-25 23:27:50|192.75|190.65|192.77|190.67|192.77|190.67|192.75|190.65|3
1653521280000|2022-05-25 23:28:00|192.76|190.66|192.77|190.67|192.77|190.67|192.75|190.65|3
1653521290000|2022-05-25 23:28:10|192.79|190.69|192.79|190.69|192.79|190.69|192.79|190.69|1
1653521300000|2022-05-25 23:28:20|192.8|190.7|192.8|190.7|192.8|190.7|192.8|190.7|1
1653521310000|2022-05-25 23:28:30|192.79|190.69|192.77|190.67|192.79|190.69|192.76|190.66|4
1653521340000|2022-05-25 23:29:00|192.81|190.71|192.81|190.71|192.81|190.71|192.81|190.71|1
1653521350000|2022-05-25 23:29:10|192.8|190.7|192.76|190.66|192.8|190.7|192.76|190.66|4
1653521360000|2022-05-25 23:29:20|192.77|190.67|192.77|190.67|192.77|190.67|192.77|190.67|1
1653521370000|2022-05-25 23:29:30|192.78|190.68|192.84|190.74|192.86|190.76|192.78|190.68|16
1653521380000|2022-05-25 23:29:40|192.85|190.75|192.83|190.73|192.85|190.75|192.83|190.73|3
1653521390000|2022-05-25 23:29:50|192.84|190.74|192.83|190.73|192.85|190.75|192.83|190.73|5
1653521400000|2022-05-25 23:30:00|192.84|190.74|192.85|190.75|192.85|190.75|192.84|190.74|2
1653521410000|2022-05-25 23:30:10|192.84|190.74|192.69|190.59|192.84|190.74|192.6|190.5|12
1653521420000|2022-05-25 23:30:20|192.7|190.6|192.7|190.6|192.7|190.6|192.7|190.6|1
1653521430000|2022-05-25 23:30:30|192.71|190.61|192.72|190.62|192.75|190.65|192.71|190.61|10
1653521440000|2022-05-25 23:30:40|192.71|190.61|192.74|190.64|192.75|190.65|192.7|190.6|10
1653521450000|2022-05-25 23:30:50|192.75|190.65|192.72|190.62|192.75|190.65|192.72|190.62|5
1653521460000|2022-05-25 23:31:00|192.71|190.61|192.65|190.55|192.71|190.61|192.65|190.55|4
1653521470000|2022-05-25 23:31:10|192.66|190.56|192.65|190.55|192.66|190.56|192.65|190.55|2
1653521480000|2022-05-25 23:31:20|192.64|190.54|192.63|190.53|192.64|190.54|192.63|190.53|4
1653521490000|2022-05-25 23:31:30|192.65|190.55|192.62|190.52|192.65|190.55|192.62|190.52|6
1653521500000|2022-05-25 23:31:40|192.61|190.51|192.6|190.5|192.73|190.63|192.59|190.49|12
1653521510000|2022-05-25 23:31:50|192.55|190.45|192.5|190.4|192.55|190.45|192.48|190.38|11
1653521520000|2022-05-25 23:32:00|192.51|190.41|192.7|190.6|192.72|190.62|192.51|190.41|15
1653521530000|2022-05-25 23:32:10|192.69|190.59|192.54|190.44|192.69|190.59|192.47|190.37|19
1653521540000|2022-05-25 23:32:20|192.53|190.43|192.53|190.43|192.54|190.44|192.53|190.43|3
1653521550000|2022-05-25 23:32:30|192.54|190.44|192.55|190.45|192.55|190.45|192.54|190.44|2
1653521560000|2022-05-25 23:32:40|192.54|190.44|192.49|190.39|192.54|190.44|192.49|190.39|7
1653521570000|2022-05-25 23:32:50|192.48|190.38|192.48|190.38|192.49|190.39|192.48|190.38|3
1653521580000|2022-05-25 23:33:00|192.5|190.4|192.47|190.37|192.5|190.4|192.44|190.34|17
1653521590000|2022-05-25 23:33:10|192.45|190.35|192.43|190.33|192.45|190.35|192.43|190.33|10
1653521600000|2022-05-25 23:33:20|192.44|190.34|192.25|190.15|192.44|190.34|192.25|190.15|11
1653521610000|2022-05-25 23:33:30|192.23|190.13|192.15|190.05|192.23|190.13|192.15|190.05|4
1653521620000|2022-05-25 23:33:40|192.14|190.04|192.13|190.03|192.16|190.06|192.08|189.98|11
1653521630000|2022-05-25 23:33:50|192.12|190.02|192.09|189.99|192.12|190.02|192.09|189.99|8
1653521640000|2022-05-25 23:34:00|192.08|189.98|191.92|189.82|192.09|189.99|191.92|189.82|18
1653521650000|2022-05-25 23:34:10|191.93|189.83|191.88|189.78|191.93|189.83|191.87|189.77|12
1653521660000|2022-05-25 23:34:20|191.87|189.77|191.83|189.73|191.89|189.79|191.83|189.73|9
1653521670000|2022-05-25 23:34:30|191.84|189.74|191.87|189.77|191.88|189.78|191.84|189.74|12
1653521680000|2022-05-25 23:34:40|191.88|189.78|192|189.9|192.02|189.92|191.88|189.78|12
1653521690000|2022-05-25 23:34:50|191.99|189.89|191.93|189.83|192.03|189.93|191.91|189.81|20
1653521700000|2022-05-25 23:35:00|191.94|189.84|191.95|189.85|191.96|189.86|191.92|189.82|14
1653521710000|2022-05-25 23:35:10|191.96|189.86|192.03|189.93|192.03|189.93|191.96|189.86|16
1653521720000|2022-05-25 23:35:20|192.02|189.92|192.08|189.98|192.11|190.01|192.01|189.91|11
1653521730000|2022-05-25 23:35:30|192.1|190|192.04|189.94|192.1|190|192|189.9|11
1653521740000|2022-05-25 23:35:40|192.05|189.95|192.09|189.99|192.09|189.99|192.05|189.95|7
1653521750000|2022-05-25 23:35:50|192.08|189.98|192.09|189.99|192.09|189.99|192.07|189.97|5
1653521760000|2022-05-25 23:36:00|192.07|189.97|192.1|190|192.12|190.02|192.07|189.97|10
1653521770000|2022-05-25 23:36:10|192.09|189.99|192.11|190.01|192.11|190.01|192.08|189.98|7
1653521780000|2022-05-25 23:36:20|192.09|189.99|192.02|189.92|192.09|189.99|192|189.9|13
1653521790000|2022-05-25 23:36:30|192.01|189.91|191.97|189.87|192.01|189.91|191.97|189.87|4
1653521800000|2022-05-25 23:36:40|191.98|189.88|192|189.9|192.01|189.91|191.98|189.88|6
1653521810000|2022-05-25 23:36:50|192.01|189.91|192.01|189.91|192.01|189.91|192.01|189.91|1
1653521820000|2022-05-25 23:37:00|192|189.9|191.98|189.88|192|189.9|191.98|189.88|3
1653521830000|2022-05-25 23:37:10|191.97|189.87|191.94|189.84|191.97|189.87|191.94|189.84|5
1653521840000|2022-05-25 23:37:20|191.95|189.85|191.95|189.85|191.96|189.86|191.95|189.85|3
1653521850000|2022-05-25 23:37:30|191.94|189.84|191.95|189.85|191.95|189.85|191.94|189.84|2
1653521860000|2022-05-25 23:37:40|191.98|189.88|191.97|189.87|191.98|189.88|191.97|189.87|4
1653521870000|2022-05-25 23:37:50|191.96|189.86|191.95|189.85|191.96|189.86|191.94|189.84|6
1653521880000|2022-05-25 23:38:00|191.96|189.86|191.73|189.63|191.96|189.86|191.73|189.63|13
1653521890000|2022-05-25 23:38:10|191.72|189.62|191.63|189.53|191.72|189.62|191.63|189.53|21
1653521900000|2022-05-25 23:38:20|191.6|189.5|191.52|189.42|191.6|189.5|191.32|189.22|30
1653521910000|2022-05-25 23:38:30|191.51|189.41|191.47|189.37|191.53|189.43|191.43|189.33|20
1653521920000|2022-05-25 23:38:40|191.46|189.36|191.37|189.27|191.46|189.36|191.37|189.27|11
1653521930000|2022-05-25 23:38:50|191.39|189.29|191.43|189.33|191.43|189.33|191.37|189.27|10
1653521940000|2022-05-25 23:39:00|191.44|189.34|191.51|189.41|191.57|189.47|191.43|189.33|22
1653521950000|2022-05-25 23:39:10|191.52|189.42|191.47|189.37|191.53|189.43|191.47|189.37|8
1653521960000|2022-05-25 23:39:20|191.49|189.39|191.49|189.39|191.58|189.48|191.47|189.37|24
1653521970000|2022-05-25 23:39:30|191.47|189.37|191.44|189.34|191.5|189.4|191.44|189.34|7
1653521980000|2022-05-25 23:39:40|191.43|189.33|191.36|189.26|191.45|189.35|191.31|189.21|21
1653521990000|2022-05-25 23:39:50|191.35|189.25|191.25|189.15|191.35|189.25|191.24|189.14|10
1653522000000|2022-05-25 23:40:00|191.24|189.14|191.18|189.08|191.27|189.17|191.14|189.04|13
1653522010000|2022-05-25 23:40:10|191.19|189.09|191.19|189.09|191.21|189.11|191.18|189.08|6
1653522020000|2022-05-25 23:40:20|191.2|189.1|191.24|189.14|191.24|189.14|191.2|189.1|8
1653522030000|2022-05-25 23:40:30|191.23|189.13|191.3|189.2|191.31|189.21|191.23|189.13|11
1653522040000|2022-05-25 23:40:40|191.31|189.21|191.29|189.19|191.36|189.26|191.28|189.18|12
1653522050000|2022-05-25 23:40:50|191.3|189.2|191.3|189.2|191.36|189.26|191.29|189.19|9
1653522060000|2022-05-25 23:41:00|191.31|189.21|191.38|189.28|191.38|189.28|191.31|189.21|10
1653522070000|2022-05-25 23:41:10|191.37|189.27|191.32|189.22|191.38|189.28|191.31|189.21|12
1653522080000|2022-05-25 23:41:20|191.35|189.25|191.35|189.25|191.35|189.25|191.34|189.24|7
1653522090000|2022-05-25 23:41:30|191.33|189.23|191.37|189.27|191.41|189.31|191.33|189.23|13
1653522100000|2022-05-25 23:41:40|191.36|189.26|191.41|189.31|191.41|189.31|191.36|189.26|4
1653522110000|2022-05-25 23:41:50|191.42|189.32|191.42|189.32|191.42|189.32|191.42|189.32|1
1653522120000|2022-05-25 23:42:00|191.41|189.31|191.41|189.31|191.41|189.31|191.41|189.31|1
1653522140000|2022-05-25 23:42:20|191.42|189.32|191.42|189.32|191.43|189.33|191.42|189.32|3
1653522150000|2022-05-25 23:42:30|191.43|189.33|191.42|189.32|191.43|189.33|191.42|189.32|2
1653522160000|2022-05-25 23:42:40|191.41|189.31|191.5|189.4|191.5|189.4|191.41|189.31|10
1653522170000|2022-05-25 23:42:50|191.46|189.36|191.49|189.39|191.49|189.39|191.46|189.36|7
1653522180000|2022-05-25 23:43:00|191.47|189.37|191.63|189.53|191.63|189.53|191.47|189.37|5
1653522190000|2022-05-25 23:43:10|191.57|189.47|191.56|189.46|191.57|189.47|191.56|189.46|2
1653522200000|2022-05-25 23:43:20|191.55|189.45|191.39|189.29|191.55|189.45|191.39|189.29|9
1653522210000|2022-05-25 23:43:30|191.38|189.28|191.4|189.3|191.4|189.3|191.37|189.27|11
1653522220000|2022-05-25 23:43:40|191.39|189.29|191.37|189.27|191.4|189.3|191.37|189.27|3
1653522230000|2022-05-25 23:43:50|191.35|189.25|191.42|189.32|191.44|189.34|191.35|189.25|10
1653522240000|2022-05-25 23:44:00|191.41|189.31|191.28|189.18|191.41|189.31|191.28|189.18|9
1653522250000|2022-05-25 23:44:10|191.27|189.17|191.28|189.18|191.28|189.18|191.26|189.16|5
1653522260000|2022-05-25 23:44:20|191.26|189.16|191.28|189.18|191.28|189.18|191.26|189.16|3
1653522270000|2022-05-25 23:44:30|191.3|189.2|191.3|189.2|191.35|189.25|191.3|189.2|23
1653522280000|2022-05-25 23:44:40|191.31|189.21|191.3|189.2|191.32|189.22|191.3|189.2|8
1653522290000|2022-05-25 23:44:50|191.29|189.19|191.25|189.15|191.29|189.19|191.24|189.14|14
1653522300000|2022-05-25 23:45:00|191.26|189.16|191.29|189.19|191.29|189.19|191.2|189.1|24
1653522310000|2022-05-25 23:45:10|191.31|189.21|191.33|189.23|191.36|189.26|191.29|189.19|15
1653522320000|2022-05-25 23:45:20|191.34|189.24|191.38|189.28|191.42|189.32|191.33|189.23|20
1653522330000|2022-05-25 23:45:30|191.39|189.29|191.45|189.35|191.45|189.35|191.38|189.28|13
1653522340000|2022-05-25 23:45:40|191.43|189.33|191.46|189.36|191.46|189.36|191.43|189.33|11
1653522350000|2022-05-25 23:45:50|191.44|189.34|191.46|189.36|191.46|189.36|191.44|189.34|3
1653522360000|2022-05-25 23:46:00|191.47|189.37|191.47|189.37|191.48|189.38|191.46|189.36|8
1653522370000|2022-05-25 23:46:10|191.58|189.48|191.48|189.38|191.58|189.48|191.48|189.38|7
1653522380000|2022-05-25 23:46:20|191.5|189.4|191.52|189.42|191.54|189.44|191.5|189.4|8
1653522390000|2022-05-25 23:46:30|191.44|189.34|191.35|189.25|191.44|189.34|191.31|189.21|16
1653522400000|2022-05-25 23:46:40|191.34|189.24|191.29|189.19|191.36|189.26|191.29|189.19|8
1653522410000|2022-05-25 23:46:50|191.28|189.18|191.27|189.17|191.28|189.18|191.27|189.17|2
1653522420000|2022-05-25 23:47:00|191.26|189.16|191.29|189.19|191.29|189.19|191.26|189.16|3
1653522430000|2022-05-25 23:47:10|191.28|189.18|191.27|189.17|191.28|189.18|191.27|189.17|2
1653522440000|2022-05-25 23:47:20|191.24|189.14|191.25|189.15|191.25|189.15|191.24|189.14|2
1653522460000|2022-05-25 23:47:40|191.24|189.14|191.25|189.15|191.25|189.15|191.24|189.14|2
1653522500000|2022-05-25 23:48:20|191.27|189.17|191.29|189.19|191.29|189.19|191.27|189.17|2
1653522510000|2022-05-25 23:48:30|191.33|189.23|191.43|189.33|191.44|189.34|191.33|189.23|8
1653522520000|2022-05-25 23:48:40|191.44|189.34|191.44|189.34|191.44|189.34|191.43|189.33|3
1653522540000|2022-05-25 23:49:00|191.43|189.33|191.4|189.3|191.43|189.33|191.39|189.29|6
1653522550000|2022-05-25 23:49:10|191.41|189.31|191.43|189.33|191.43|189.33|191.41|189.31|4
1653522570000|2022-05-25 23:49:30|191.42|189.32|191.41|189.31|191.42|189.32|191.39|189.29|4
1653522580000|2022-05-25 23:49:40|191.42|189.32|191.41|189.31|191.42|189.32|191.41|189.31|4
1653522590000|2022-05-25 23:49:50|191.42|189.32|191.28|189.18|191.42|189.32|191.27|189.17|12
1653522600000|2022-05-25 23:50:00|191.27|189.17|191.27|189.17|191.29|189.19|191.26|189.16|7
1653522610000|2022-05-25 23:50:10|191.28|189.18|191.28|189.18|191.28|189.18|191.28|189.18|1
1653522620000|2022-05-25 23:50:20|191.29|189.19|191.27|189.17|191.29|189.19|191.25|189.15|6
1653522630000|2022-05-25 23:50:30|191.26|189.16|191.25|189.15|191.27|189.17|191.24|189.14|9
1653522640000|2022-05-25 23:50:40|191.24|189.14|191.21|189.11|191.24|189.14|191.21|189.11|3
1653522650000|2022-05-25 23:50:50|191.23|189.13|191.22|189.12|191.23|189.13|191.22|189.12|2
1653522660000|2022-05-25 23:51:00|191.21|189.11|191.23|189.13|191.24|189.14|191.21|189.11|6
1653522680000|2022-05-25 23:51:20|191.24|189.14|191.23|189.13|191.24|189.14|191.23|189.13|2
1653522720000|2022-05-25 23:52:00|191.24|189.14|191.24|189.14|191.24|189.14|191.24|189.14|1
1653522730000|2022-05-25 23:52:10|191.23|189.13|191.23|189.13|191.23|189.13|191.23|189.13|1
1653522740000|2022-05-25 23:52:20|191.24|189.14|191.22|189.12|191.24|189.14|191.21|189.11|5
1653522750000|2022-05-25 23:52:30|191.21|189.11|191.16|189.06|191.22|189.12|191.15|189.05|8
1653522760000|2022-05-25 23:52:40|191.17|189.07|191.12|189.02|191.17|189.07|191.1|189|13
1653522770000|2022-05-25 23:52:50|191.11|189.01|191.08|188.98|191.12|189.02|191.08|188.98|12
1653522780000|2022-05-25 23:53:00|191.05|188.95|190.95|188.85|191.05|188.95|190.74|188.64|22
1653522790000|2022-05-25 23:53:10|190.98|188.88|191.01|188.91|191.04|188.94|190.98|188.88|16
1653522800000|2022-05-25 23:53:20|190.99|188.89|190.94|188.84|190.99|188.89|190.91|188.81|12
1653522810000|2022-05-25 23:53:30|190.92|188.82|190.95|188.85|190.96|188.86|190.91|188.81|11
1653522820000|2022-05-25 23:53:40|190.94|188.84|190.94|188.84|190.99|188.89|190.93|188.83|14
1653522830000|2022-05-25 23:53:50|190.93|188.83|190.95|188.85|190.95|188.85|190.92|188.82|9
1653522840000|2022-05-25 23:54:00|190.93|188.83|191.09|188.99|191.09|188.99|190.93|188.83|16
1653522850000|2022-05-25 23:54:10|191.11|189.01|191.08|188.98|191.11|189.01|191.04|188.94|12
1653522870000|2022-05-25 23:54:30|191.07|188.97|190.99|188.89|191.07|188.97|190.99|188.89|10
1653522880000|2022-05-25 23:54:40|191|188.9|191|188.9|191.02|188.92|190.98|188.88|10
1653522890000|2022-05-25 23:54:50|190.99|188.89|191.04|188.94|191.06|188.96|190.99|188.89|15
1653522900000|2022-05-25 23:55:00|191.02|188.92|191.14|189.04|191.14|189.04|191.02|188.92|17
1653522910000|2022-05-25 23:55:10|191.13|189.03|191.15|189.05|191.19|189.09|191.1|189|18
1653522920000|2022-05-25 23:55:20|191.16|189.06|191.02|188.92|191.17|189.07|191.01|188.91|15
1653522930000|2022-05-25 23:55:30|191.03|188.93|191.02|188.92|191.04|188.94|191.01|188.91|8
1653522940000|2022-05-25 23:55:40|191.04|188.94|191.06|188.96|191.06|188.96|191.03|188.93|8
1653522950000|2022-05-25 23:55:50|191.03|188.93|190.99|188.89|191.03|188.93|190.96|188.86|13
1653522960000|2022-05-25 23:56:00|191.01|188.91|190.92|188.82|191.05|188.95|190.88|188.78|15
1653522970000|2022-05-25 23:56:10|190.91|188.81|190.98|188.88|190.99|188.89|190.91|188.81|10
1653522980000|2022-05-25 23:56:20|190.97|188.87|190.97|188.87|190.97|188.87|190.97|188.87|1
1653522990000|2022-05-25 23:56:30|190.98|188.88|191.03|188.93|191.03|188.93|190.98|188.88|7
1653523000000|2022-05-25 23:56:40|191.07|188.97|191.14|189.04|191.14|189.04|191.07|188.97|8
1653523010000|2022-05-25 23:56:50|191.12|189.02|191.12|189.02|191.13|189.03|191.09|188.99|14
1653523020000|2022-05-25 23:57:00|191.15|189.05|191.05|188.95|191.15|189.05|191.03|188.93|20
1653523030000|2022-05-25 23:57:10|191.04|188.94|191.02|188.92|191.04|188.94|190.99|188.89|19
1653523040000|2022-05-25 23:57:20|191.01|188.91|191.03|188.93|191.04|188.94|190.99|188.89|14
1653523050000|2022-05-25 23:57:30|191.04|188.94|191.03|188.93|191.04|188.94|191.03|188.93|2
1653523060000|2022-05-25 23:57:40|191.02|188.92|191.13|189.03|191.13|189.03|191.01|188.91|8
1653523070000|2022-05-25 23:57:50|191.08|188.98|191.09|188.99|191.12|189.02|191.07|188.97|14
1653523080000|2022-05-25 23:58:00|191.1|189|191.09|188.99|191.1|189|191.04|188.94|14
1653523090000|2022-05-25 23:58:10|191.08|188.98|191.08|188.98|191.14|189.04|191.06|188.96|14
1653523100000|2022-05-25 23:58:20|191.11|189.01|191.17|189.07|191.17|189.07|191.1|189|13
1653523110000|2022-05-25 23:58:30|191.16|189.06|191.18|189.08|191.18|189.08|191.16|189.06|3
1653523120000|2022-05-25 23:58:40|191.19|189.09|191.17|189.07|191.19|189.09|191.17|189.07|3
1653523130000|2022-05-25 23:58:50|191.18|189.08|191.18|189.08|191.18|189.08|191.18|189.08|1
1653523140000|2022-05-25 23:59:00|191.17|189.07|191.19|189.09|191.19|189.09|191.09|188.99|13
1653523150000|2022-05-25 23:59:10|191.18|189.08|191.1|189|191.19|189.09|191.09|188.99|15
1653523160000|2022-05-25 23:59:20|191.12|189.02|191.12|189.02|191.13|189.03|191.05|188.95|12
1653523170000|2022-05-25 23:59:30|191.14|189.04|191.12|189.02|191.14|189.04|191.11|189.01|4
1653523180000|2022-05-25 23:59:40|191.13|189.03|191.11|189.01|191.14|189.04|191.11|189.01|7
1653523190000|2022-05-25 23:59:50|191.13|189.03|191.07|188.97|191.13|189.03|191.06|188.96|11
1653523200000|2022-05-26 00:00:00|191.08|188.98|191.12|189.02|191.12|189.02|191.07|188.97|17
1653523210000|2022-05-26 00:00:10|191.13|189.03|191.2|189.1|191.24|189.14|191.13|189.03|20
1653523220000|2022-05-26 00:00:20|191.21|189.11|191.04|188.94|191.22|189.12|191.03|188.93|18
1653523230000|2022-05-26 00:00:30|191.03|188.93|191.01|188.91|191.03|188.93|191.01|188.91|11
1653523240000|2022-05-26 00:00:40|190.97|188.87|190.94|188.84|190.97|188.87|190.94|188.84|10
1653523250000|2022-05-26 00:00:50|190.96|188.86|191|188.9|191.01|188.91|190.76|188.66|27
1653523260000|2022-05-26 00:01:00|191.01|188.91|191.02|188.92|191.02|188.92|190.94|188.84|19
1653523270000|2022-05-26 00:01:10|191.01|188.91|191.05|188.95|191.06|188.96|191.01|188.91|10
1653523280000|2022-05-26 00:01:20|191.12|189.02|191.12|189.02|191.13|189.03|191.1|189|8
1653523290000|2022-05-26 00:01:30|191.13|189.03|191.13|189.03|191.14|189.04|191.12|189.02|5
1653523300000|2022-05-26 00:01:40|191.14|189.04|191.23|189.13|191.23|189.13|191.14|189.04|13
1653523310000|2022-05-26 00:01:50|191.22|189.12|191.49|189.39|191.49|189.39|191.22|189.12|20
1653523320000|2022-05-26 00:02:00|191.46|189.36|191.27|189.17|191.49|189.39|191.27|189.17|20
1653523330000|2022-05-26 00:02:10|191.3|189.2|191.15|189.05|191.3|189.2|191.15|189.05|22
1653523340000|2022-05-26 00:02:20|191.14|189.04|191.06|188.96|191.14|189.04|191.06|188.96|16
1653523350000|2022-05-26 00:02:30|190.95|188.85|190.81|188.71|190.99|188.89|190.8|188.7|25
1653523360000|2022-05-26 00:02:40|190.82|188.72|190.71|188.61|190.91|188.81|190.61|188.51|26
1653523370000|2022-05-26 00:02:50|190.72|188.62|190.74|188.64|190.79|188.69|190.67|188.57|26
1653523380000|2022-05-26 00:03:00|190.72|188.62|191.02|188.92|191.02|188.92|190.68|188.58|32
1653523390000|2022-05-26 00:03:10|191.01|188.91|191.21|189.11|191.23|189.13|191|188.9|19
1653523400000|2022-05-26 00:03:20|191.22|189.12|191.49|189.39|191.49|189.39|191.22|189.12|21
1653523410000|2022-05-26 00:03:30|191.46|189.36|191.48|189.38|191.5|189.4|191.43|189.33|19
1653523420000|2022-05-26 00:03:40|191.49|189.39|191.44|189.34|191.49|189.39|191.41|189.31|18
1653523430000|2022-05-26 00:03:50|191.43|189.33|191.44|189.34|191.44|189.34|191.42|189.32|11
1653523440000|2022-05-26 00:04:00|191.57|189.47|191.7|189.6|191.73|189.63|191.57|189.47|16
1653523450000|2022-05-26 00:04:10|191.71|189.61|191.55|189.45|191.74|189.64|191.54|189.44|14
1653523460000|2022-05-26 00:04:20|191.57|189.47|191.64|189.54|191.65|189.55|191.57|189.47|19
1653523470000|2022-05-26 00:04:30|191.65|189.55|191.61|189.51|191.65|189.55|191.61|189.51|10
1653523480000|2022-05-26 00:04:40|191.62|189.52|191.69|189.59|191.7|189.6|191.62|189.52|16
1653523490000|2022-05-26 00:04:50|191.71|189.61|191.65|189.55|191.71|189.61|191.65|189.55|17
1653523500000|2022-05-26 00:05:00|191.66|189.56|191.56|189.46|191.66|189.56|191.56|189.46|18
1653523510000|2022-05-26 00:05:10|191.59|189.49|191.59|189.49|191.61|189.51|191.56|189.46|13
1653523520000|2022-05-26 00:05:20|191.6|189.5|191.47|189.37|191.62|189.52|191.47|189.37|15
1653523530000|2022-05-26 00:05:30|191.5|189.4|191.54|189.44|191.54|189.44|191.48|189.38|11
1653523540000|2022-05-26 00:05:40|191.53|189.43|191.52|189.42|191.53|189.43|191.48|189.38|9
1653523550000|2022-05-26 00:05:50|191.56|189.46|191.71|189.61|191.71|189.61|191.56|189.46|15
1653523560000|2022-05-26 00:06:00|191.69|189.59|191.8|189.7|191.83|189.73|191.69|189.59|19
1653523570000|2022-05-26 00:06:10|191.79|189.69|191.76|189.66|191.82|189.72|191.76|189.66|16
1653523580000|2022-05-26 00:06:20|191.74|189.64|191.78|189.68|191.79|189.69|191.74|189.64|7
1653523590000|2022-05-26 00:06:30|191.79|189.69|191.8|189.7|191.82|189.72|191.79|189.69|8
1653523600000|2022-05-26 00:06:40|191.81|189.71|191.82|189.72|191.83|189.73|191.79|189.69|16
1653523610000|2022-05-26 00:06:50|191.83|189.73|191.85|189.75|191.85|189.75|191.81|189.71|11
1653523620000|2022-05-26 00:07:00|191.84|189.74|191.81|189.71|191.84|189.74|191.78|189.68|6
1653523630000|2022-05-26 00:07:10|191.83|189.73|191.86|189.76|191.86|189.76|191.83|189.73|7
1653523640000|2022-05-26 00:07:20|191.85|189.75|191.91|189.81|191.91|189.81|191.84|189.74|13
1653523650000|2022-05-26 00:07:30|191.92|189.82|191.99|189.89|192.06|189.96|191.92|189.82|14
1653523660000|2022-05-26 00:07:40|192|189.9|191.97|189.87|192|189.9|191.97|189.87|10
1653523670000|2022-05-26 00:07:50|191.99|189.89|192.05|189.95|192.05|189.95|191.97|189.87|8
1653523680000|2022-05-26 00:08:00|192.04|189.94|192.06|189.96|192.13|190.03|192.04|189.94|14
1653523690000|2022-05-26 00:08:10|192.09|189.99|192.06|189.96|192.09|189.99|192.06|189.96|8
1653523700000|2022-05-26 00:08:20|192.01|189.91|191.96|189.86|192.01|189.91|191.94|189.84|11
1653523710000|2022-05-26 00:08:30|191.95|189.85|191.94|189.84|191.96|189.86|191.93|189.83|14
1653523720000|2022-05-26 00:08:40|191.96|189.86|191.96|189.86|191.99|189.89|191.94|189.84|10
1653523730000|2022-05-26 00:08:50|191.98|189.88|191.97|189.87|191.99|189.89|191.96|189.86|8
1653523740000|2022-05-26 00:09:00|191.95|189.85|191.97|189.87|191.97|189.87|191.94|189.84|7
1653523750000|2022-05-26 00:09:10|191.98|189.88|192.15|190.05|192.16|190.06|191.98|189.88|25
1653523760000|2022-05-26 00:09:20|192.16|190.06|192.15|190.05|192.18|190.08|192.14|190.04|13
1653523770000|2022-05-26 00:09:30|192.14|190.04|192.1|190|192.15|190.05|192.1|190|7
1653523780000|2022-05-26 00:09:40|192.11|190.01|192.12|190.02|192.15|190.05|192.08|189.98|17
1653523790000|2022-05-26 00:09:50|192.13|190.03|192.19|190.09|192.19|190.09|192.13|190.03|19
1653523800000|2022-05-26 00:10:00|192.2|190.1|191.98|189.88|192.24|190.14|191.98|189.88|20
1653523810000|2022-05-26 00:10:10|192|189.9|192|189.9|192.03|189.93|191.97|189.87|16
1653523820000|2022-05-26 00:10:20|192.04|189.94|192.04|189.94|192.05|189.95|192.01|189.91|7
1653523830000|2022-05-26 00:10:30|192.05|189.95|192.04|189.94|192.09|189.99|192.04|189.94|7
1653523840000|2022-05-26 00:10:40|192.06|189.96|192.05|189.95|192.06|189.96|192.04|189.94|6
1653523850000|2022-05-26 00:10:50|192.04|189.94|192.04|189.94|192.07|189.97|192.04|189.94|8
1653523860000|2022-05-26 00:11:00|192.06|189.96|192.04|189.94|192.06|189.96|192.04|189.94|11
1653523870000|2022-05-26 00:11:10|192.05|189.95|191.96|189.86|192.07|189.97|191.96|189.86|8
1653523880000|2022-05-26 00:11:20|191.94|189.84|191.88|189.78|191.94|189.84|191.87|189.77|9
1653523890000|2022-05-26 00:11:30|191.86|189.76|191.86|189.76|191.87|189.77|191.85|189.75|5
1653523900000|2022-05-26 00:11:40|191.88|189.78|191.87|189.77|191.9|189.8|191.87|189.77|11
1653523910000|2022-05-26 00:11:50|191.9|189.8|191.99|189.89|192.03|189.93|191.9|189.8|16
1653523920000|2022-05-26 00:12:00|191.98|189.88|192.24|190.14|192.28|190.18|191.98|189.88|30
1653523930000|2022-05-26 00:12:10|192.22|190.12|192.31|190.21|192.38|190.28|192.22|190.12|22
1653523940000|2022-05-26 00:12:20|192.32|190.22|192.38|190.28|192.38|190.28|192.31|190.21|15
1653523950000|2022-05-26 00:12:30|192.36|190.26|192.33|190.23|192.37|190.27|192.33|190.23|15
1653523960000|2022-05-26 00:12:40|192.34|190.24|192.34|190.24|192.34|190.24|192.32|190.22|5
1653523970000|2022-05-26 00:12:50|192.35|190.25|192.39|190.29|192.39|190.29|192.35|190.25|18
1653523980000|2022-05-26 00:13:00|192.38|190.28|192.38|190.28|192.41|190.31|192.38|190.28|10
1653523990000|2022-05-26 00:13:10|192.37|190.27|192.32|190.22|192.37|190.27|192.3|190.2|12
1653524000000|2022-05-26 00:13:20|192.31|190.21|192.29|190.19|192.31|190.21|192.28|190.18|14
1653524010000|2022-05-26 00:13:30|192.3|190.2|192.29|190.19|192.32|190.22|192.29|190.19|9
1653524020000|2022-05-26 00:13:40|192.28|190.18|192.27|190.17|192.28|190.18|192.25|190.15|9
1653524030000|2022-05-26 00:13:50|192.26|190.16|192.27|190.17|192.27|190.17|192.25|190.15|12
1653524040000|2022-05-26 00:14:00|192.26|190.16|192.31|190.21|192.34|190.24|192.25|190.15|15
1653524050000|2022-05-26 00:14:10|192.32|190.22|192.5|190.4|192.5|190.4|192.31|190.21|15
1653524060000|2022-05-26 00:14:20|192.51|190.41|192.65|190.55|192.69|190.59|192.51|190.41|22
1653524070000|2022-05-26 00:14:30|192.64|190.54|192.62|190.52|192.7|190.6|192.62|190.52|16
1653524080000|2022-05-26 00:14:40|192.63|190.53|192.54|190.44|192.63|190.53|192.53|190.43|21
1653524090000|2022-05-26 00:14:50|192.53|190.43|192.48|190.38|192.56|190.46|192.47|190.37|18
1653524100000|2022-05-26 00:15:00|192.47|190.37|192.47|190.37|192.47|190.37|192.46|190.36|5
1653524110000|2022-05-26 00:15:10|192.46|190.36|192.38|190.28|192.46|190.36|192.37|190.27|11
1653524120000|2022-05-26 00:15:20|192.39|190.29|192.39|190.29|192.4|190.3|192.38|190.28|6
1653524130000|2022-05-26 00:15:30|192.37|190.27|192.29|190.19|192.37|190.27|192.28|190.18|6
1653524140000|2022-05-26 00:15:40|192.28|190.18|192.24|190.14|192.29|190.19|192.24|190.14|10
1653524150000|2022-05-26 00:15:50|192.25|190.15|192.37|190.27|192.39|190.29|192.2|190.1|16
1653524160000|2022-05-26 00:16:00|192.35|190.25|192.36|190.26|192.42|190.32|192.33|190.23|12
1653524170000|2022-05-26 00:16:10|192.35|190.25|192.36|190.26|192.36|190.26|192.34|190.24|3
1653524180000|2022-05-26 00:16:20|192.35|190.25|192.29|190.19|192.35|190.25|192.27|190.17|9
1653524190000|2022-05-26 00:16:30|192.3|190.2|192.31|190.21|192.31|190.21|192.3|190.2|2
1653524200000|2022-05-26 00:16:40|192.32|190.22|192.33|190.23|192.33|190.23|192.32|190.22|2
1653524210000|2022-05-26 00:16:50|192.32|190.22|192.3|190.2|192.33|190.23|192.29|190.19|7
1653524220000|2022-05-26 00:17:00|192.29|190.19|192.32|190.22|192.32|190.22|192.29|190.19|6
1653524230000|2022-05-26 00:17:10|192.31|190.21|192.29|190.19|192.31|190.21|192.28|190.18|11
1653524240000|2022-05-26 00:17:20|192.3|190.2|192.29|190.19|192.3|190.2|192.28|190.18|6
1653524250000|2022-05-26 00:17:30|192.3|190.2|192.29|190.19|192.3|190.2|192.29|190.19|4
1653524270000|2022-05-26 00:17:50|192.28|190.18|192.24|190.14|192.28|190.18|192.24|190.14|7
1653524280000|2022-05-26 00:18:00|192.26|190.16|192.46|190.36|192.48|190.38|192.26|190.16|28
1653524290000|2022-05-26 00:18:10|192.45|190.35|192.38|190.28|192.45|190.35|192.37|190.27|7
1653524300000|2022-05-26 00:18:20|192.37|190.27|192.31|190.21|192.38|190.28|192.3|190.2|12
1653524310000|2022-05-26 00:18:30|192.32|190.22|192.3|190.2|192.36|190.26|192.3|190.2|11
1653524320000|2022-05-26 00:18:40|192.29|190.19|192.48|190.38|192.5|190.4|192.29|190.19|16
1653524330000|2022-05-26 00:18:50|192.49|190.39|192.5|190.4|192.5|190.4|192.49|190.39|4
1653524340000|2022-05-26 00:19:00|192.49|190.39|192.52|190.42|192.57|190.47|192.49|190.39|13
1653524350000|2022-05-26 00:19:10|192.53|190.43|192.61|190.51|192.61|190.51|192.51|190.41|11
1653524360000|2022-05-26 00:19:20|192.63|190.53|192.69|190.59|192.71|190.61|192.62|190.52|15
1653524370000|2022-05-26 00:19:30|192.7|190.6|192.62|190.52|192.71|190.61|192.59|190.49|17
1653524380000|2022-05-26 00:19:40|192.61|190.51|192.6|190.5|192.61|190.51|192.59|190.49|13
1653524390000|2022-05-26 00:19:50|192.61|190.51|192.64|190.54|192.64|190.54|192.59|190.49|9
1653524400000|2022-05-26 00:20:00|192.63|190.53|192.59|190.49|192.64|190.54|192.59|190.49|12
1653524410000|2022-05-26 00:20:10|192.61|190.51|192.61|190.51|192.61|190.51|192.58|190.48|7
1653524420000|2022-05-26 00:20:20|192.6|190.5|192.61|190.51|192.61|190.51|192.59|190.49|7
1653524430000|2022-05-26 00:20:30|192.6|190.5|192.69|190.59|192.73|190.63|192.59|190.49|12
1653524440000|2022-05-26 00:20:40|192.7|190.6|192.69|190.59|192.72|190.62|192.66|190.56|11
1653524450000|2022-05-26 00:20:50|192.7|190.6|192.7|190.6|192.7|190.6|192.7|190.6|1
1653524460000|2022-05-26 00:21:00|192.71|190.61|192.8|190.7|192.8|190.7|192.71|190.61|10
1653524470000|2022-05-26 00:21:10|192.81|190.71|192.89|190.79|192.91|190.81|192.81|190.71|13
1653524480000|2022-05-26 00:21:20|192.9|190.8|192.91|190.81|192.95|190.85|192.87|190.77|14
1653524490000|2022-05-26 00:21:30|192.9|190.8|192.94|190.84|192.94|190.84|192.9|190.8|10
1653524500000|2022-05-26 00:21:40|192.93|190.83|192.99|190.89|193|190.9|192.93|190.83|15
1653524510000|2022-05-26 00:21:50|193|190.9|193.04|190.94|193.19|191.09|193|190.9|16
1653524520000|2022-05-26 00:22:00|193.02|190.92|192.9|190.8|193.11|191.01|192.9|190.8|12
1653524530000|2022-05-26 00:22:10|192.89|190.79|193|190.9|193.04|190.94|192.89|190.79|14
1653524540000|2022-05-26 00:22:20|193.01|190.91|193|190.9|193.01|190.91|193|190.9|2
1653524550000|2022-05-26 00:22:30|192.97|190.87|192.98|190.88|192.98|190.88|192.96|190.86|6
1653524560000|2022-05-26 00:22:40|192.99|190.89|193|190.9|193|190.9|192.97|190.87|4
1653524570000|2022-05-26 00:22:50|193.01|190.91|193.04|190.94|193.07|190.97|192.98|190.88|13
1653524580000|2022-05-26 00:23:00|193.05|190.95|193.09|190.99|193.09|190.99|193.05|190.95|10
1653524590000|2022-05-26 00:23:10|193.07|190.97|193.03|190.93|193.07|190.97|193.01|190.91|7
1653524600000|2022-05-26 00:23:20|193.01|190.91|192.98|190.88|193.01|190.91|192.97|190.87|6
1653524610000|2022-05-26 00:23:30|192.99|190.89|192.99|190.89|193.01|190.91|192.99|190.89|7
1653524620000|2022-05-26 00:23:40|192.98|190.88|192.89|190.79|192.98|190.88|192.89|190.79|7
1653524630000|2022-05-26 00:23:50|192.93|190.83|192.97|190.87|192.97|190.87|192.92|190.82|10
1653524640000|2022-05-26 00:24:00|193|190.9|193.03|190.93|193.06|190.96|192.99|190.89|12
1653524650000|2022-05-26 00:24:10|193.02|190.92|192.96|190.86|193.02|190.92|192.94|190.84|10
1653524660000|2022-05-26 00:24:20|192.94|190.84|192.88|190.78|192.94|190.84|192.87|190.77|12
1653524670000|2022-05-26 00:24:30|192.87|190.77|192.86|190.76|192.87|190.77|192.85|190.75|5
1653524700000|2022-05-26 00:25:00|192.85|190.75|192.85|190.75|192.86|190.76|192.85|190.75|3
1653524710000|2022-05-26 00:25:10|192.86|190.76|192.86|190.76|192.86|190.76|192.86|190.76|1
1653524720000|2022-05-26 00:25:20|192.89|190.79|192.89|190.79|192.9|190.8|192.89|190.79|3
1653524730000|2022-05-26 00:25:30|192.9|190.8|192.96|190.86|192.96|190.86|192.9|190.8|3
1653524740000|2022-05-26 00:25:40|192.94|190.84|192.94|190.84|192.95|190.85|192.93|190.83|5
1653524750000|2022-05-26 00:25:50|192.95|190.85|193|190.9|193.01|190.91|192.95|190.85|8
1653524760000|2022-05-26 00:26:00|193.01|190.91|193|190.9|193.02|190.92|192.98|190.88|10
1653524770000|2022-05-26 00:26:10|193.01|190.91|193.03|190.93|193.03|190.93|193|190.9|5
1653524780000|2022-05-26 00:26:20|193.02|190.92|193.03|190.93|193.06|190.96|193.02|190.92|7
1653524800000|2022-05-26 00:26:40|193.02|190.92|192.96|190.86|193.02|190.92|192.96|190.86|4
1653524810000|2022-05-26 00:26:50|193|190.9|193.01|190.91|193.01|190.91|193|190.9|2
1653524820000|2022-05-26 00:27:00|193|190.9|193|190.9|193|190.9|192.99|190.89|3
1653524830000|2022-05-26 00:27:10|192.99|190.89|192.99|190.89|192.99|190.89|192.98|190.88|3
1653524840000|2022-05-26 00:27:20|193|190.9|193.04|190.94|193.04|190.94|193|190.9|4
1653524850000|2022-05-26 00:27:30|193.03|190.93|193.06|190.96|193.06|190.96|193.01|190.91|7
1653524860000|2022-05-26 00:27:40|193.07|190.97|193.12|191.02|193.13|191.03|193.07|190.97|10
1653524870000|2022-05-26 00:27:50|193.13|191.03|193.13|191.03|193.13|191.03|193.13|191.03|1
1653524880000|2022-05-26 00:28:00|193.14|191.04|193.21|191.11|193.22|191.12|193.14|191.04|7
1653524890000|2022-05-26 00:28:10|193.2|191.1|193.16|191.06|193.25|191.15|193.16|191.06|13
1653524900000|2022-05-26 00:28:20|193.17|191.07|193.2|191.1|193.21|191.11|193.17|191.07|7
1653524910000|2022-05-26 00:28:30|193.21|191.11|193.19|191.09|193.21|191.11|193.19|191.09|5
1653524920000|2022-05-26 00:28:40|193.18|191.08|193.15|191.05|193.19|191.09|193.15|191.05|9
1653524930000|2022-05-26 00:28:50|193.14|191.04|193.09|190.99|193.14|191.04|193.09|190.99|5
1653524940000|2022-05-26 00:29:00|193.08|190.98|193.14|191.04|193.14|191.04|193.05|190.95|9
1653524950000|2022-05-26 00:29:10|193.18|191.08|193.2|191.1|193.25|191.15|193.18|191.08|15
1653524960000|2022-05-26 00:29:20|193.24|191.14|193.31|191.21|193.31|191.21|193.24|191.14|5
1653524970000|2022-05-26 00:29:30|193.29|191.19|193.47|191.37|193.5|191.4|193.26|191.16|22
1653524980000|2022-05-26 00:29:40|193.49|191.39|193.43|191.33|193.5|191.4|193.43|191.33|12
1653524990000|2022-05-26 00:29:50|193.44|191.34|193.49|191.39|193.49|191.39|193.44|191.34|6
1653525000000|2022-05-26 00:30:00|193.48|191.38|193.51|191.41|193.57|191.47|193.48|191.38|13
1653525010000|2022-05-26 00:30:10|193.53|191.43|193.43|191.33|193.55|191.45|193.42|191.32|17
1653525020000|2022-05-26 00:30:20|193.42|191.32|193.31|191.21|193.48|191.38|193.29|191.19|15
1653525030000|2022-05-26 00:30:30|193.3|191.2|193.31|191.21|193.31|191.21|193.27|191.17|13
1653525040000|2022-05-26 00:30:40|193.29|191.19|193.19|191.09|193.29|191.19|193.16|191.06|9
1653525050000|2022-05-26 00:30:50|193.18|191.08|193.16|191.06|193.18|191.08|193.16|191.06|5
1653525060000|2022-05-26 00:31:00|193.14|191.04|192.87|190.77|193.14|191.04|192.87|190.77|18
1653525070000|2022-05-26 00:31:10|192.86|190.76|192.92|190.82|192.92|190.82|192.86|190.76|4
1653525080000|2022-05-26 00:31:20|192.91|190.81|192.9|190.8|192.92|190.82|192.9|190.8|10
1653525090000|2022-05-26 00:31:30|192.89|190.79|192.92|190.82|192.92|190.82|192.83|190.73|13
1653525100000|2022-05-26 00:31:40|192.88|190.78|192.98|190.88|193.01|190.91|192.88|190.78|10
1653525110000|2022-05-26 00:31:50|193.03|190.93|193.12|191.02|193.13|191.03|193.03|190.93|14
1653525120000|2022-05-26 00:32:00|193.13|191.03|193.28|191.18|193.35|191.25|193.12|191.02|22
1653525130000|2022-05-26 00:32:10|193.29|191.19|193.33|191.23|193.34|191.24|193.29|191.19|10
1653525140000|2022-05-26 00:32:20|193.31|191.21|193.27|191.17|193.38|191.28|193.27|191.17|15
1653525150000|2022-05-26 00:32:30|193.26|191.16|193.14|191.04|193.26|191.16|193.14|191.04|8
1653525160000|2022-05-26 00:32:40|193.13|191.03|193.22|191.12|193.22|191.12|193.13|191.03|9
1653525170000|2022-05-26 00:32:50|193.21|191.11|193.21|191.11|193.24|191.14|193.19|191.09|10
1653525180000|2022-05-26 00:33:00|193.2|191.1|193.3|191.2|193.3|191.2|193.15|191.05|11
1653525190000|2022-05-26 00:33:10|193.32|191.22|193.41|191.31|193.42|191.32|193.31|191.21|18
1653525200000|2022-05-26 00:33:20|193.39|191.29|193.32|191.22|193.39|191.29|193.32|191.22|7
1653525210000|2022-05-26 00:33:30|193.33|191.23|193.32|191.22|193.35|191.25|193.31|191.21|7
1653525220000|2022-05-26 00:33:40|193.31|191.21|193.33|191.23|193.33|191.23|193.28|191.18|18
1653525230000|2022-05-26 00:33:50|193.32|191.22|193.37|191.27|193.38|191.28|193.32|191.22|5
1653525240000|2022-05-26 00:34:00|193.39|191.29|193.39|191.29|193.41|191.31|193.39|191.29|6
1653525250000|2022-05-26 00:34:10|193.38|191.28|193.38|191.28|193.39|191.29|193.37|191.27|7
1653525260000|2022-05-26 00:34:20|193.39|191.29|193.38|191.28|193.39|191.29|193.38|191.28|2
1653525270000|2022-05-26 00:34:30|193.39|191.29|193.43|191.33|193.45|191.35|193.39|191.29|11
1653525280000|2022-05-26 00:34:40|193.44|191.34|193.43|191.33|193.44|191.34|193.42|191.32|6
1653525290000|2022-05-26 00:34:50|193.44|191.34|193.49|191.39|193.51|191.41|193.44|191.34|20
1653525300000|2022-05-26 00:35:00|193.47|191.37|193.42|191.32|193.49|191.39|193.4|191.3|11
1653525310000|2022-05-26 00:35:10|193.44|191.34|193.43|191.33|193.47|191.37|193.42|191.32|13
1653525320000|2022-05-26 00:35:20|193.42|191.32|193.49|191.39|193.51|191.41|193.42|191.32|15
1653525330000|2022-05-26 00:35:30|193.5|191.4|193.49|191.39|193.53|191.43|193.49|191.39|10
1653525340000|2022-05-26 00:35:40|193.52|191.42|193.52|191.42|193.54|191.44|193.49|191.39|12
1653525350000|2022-05-26 00:35:50|193.5|191.4|193.44|191.34|193.51|191.41|193.43|191.33|8
1653525360000|2022-05-26 00:36:00|193.43|191.33|193.42|191.32|193.43|191.33|193.41|191.31|8
1653525370000|2022-05-26 00:36:10|193.41|191.31|193.4|191.3|193.42|191.32|193.4|191.3|4
1653525380000|2022-05-26 00:36:20|193.39|191.29|193.32|191.22|193.39|191.29|193.31|191.21|8
1653525390000|2022-05-26 00:36:30|193.31|191.21|193.31|191.21|193.32|191.22|193.31|191.21|3
1653525400000|2022-05-26 00:36:40|193.26|191.16|193.26|191.16|193.27|191.17|193.24|191.14|6
1653525410000|2022-05-26 00:36:50|193.25|191.15|193.23|191.13|193.25|191.15|193.23|191.13|3
1653525420000|2022-05-26 00:37:00|193.22|191.12|193.02|190.92|193.22|191.12|193.02|190.92|13
1653525430000|2022-05-26 00:37:10|193|190.9|193.06|190.96|193.06|190.96|193|190.9|8
1653525440000|2022-05-26 00:37:20|193.07|190.97|193.06|190.96|193.07|190.97|193.06|190.96|4
1653525460000|2022-05-26 00:37:40|193.07|190.97|193.12|191.02|193.12|191.02|193.07|190.97|3
1653525470000|2022-05-26 00:37:50|193.13|191.03|193.22|191.12|193.23|191.13|193.12|191.02|10
1653525480000|2022-05-26 00:38:00|193.21|191.11|193.22|191.12|193.22|191.12|193.2|191.1|6
1653525490000|2022-05-26 00:38:10|193.21|191.11|193.2|191.1|193.21|191.11|193.2|191.1|4
1653525500000|2022-05-26 00:38:20|193.21|191.11|193.21|191.11|193.21|191.11|193.2|191.1|3
1653525510000|2022-05-26 00:38:30|193.22|191.12|193.22|191.12|193.22|191.12|193.22|191.12|1
1653525520000|2022-05-26 00:38:40|193.21|191.11|193.21|191.11|193.21|191.11|193.2|191.1|3
1653525530000|2022-05-26 00:38:50|193.23|191.13|193.21|191.11|193.23|191.13|193.21|191.11|5
1653525540000|2022-05-26 00:39:00|193.2|191.1|193.21|191.11|193.21|191.11|193.18|191.08|9
1653525550000|2022-05-26 00:39:10|193.19|191.09|193.19|191.09|193.2|191.1|193.19|191.09|3
1653525560000|2022-05-26 00:39:20|193.2|191.1|193.19|191.09|193.2|191.1|193.19|191.09|4
1653525570000|2022-05-26 00:39:30|193.18|191.08|193.19|191.09|193.2|191.1|193.18|191.08|5
1653525580000|2022-05-26 00:39:40|193.2|191.1|193.2|191.1|193.2|191.1|193.2|191.1|1
1653525590000|2022-05-26 00:39:50|193.19|191.09|193.2|191.1|193.2|191.1|193.19|191.09|2
1653525600000|2022-05-26 00:40:00|193.21|191.11|193.22|191.12|193.22|191.12|193.21|191.11|2
1653525610000|2022-05-26 00:40:10|193.19|191.09|193.23|191.13|193.23|191.13|193.19|191.09|4
1653525620000|2022-05-26 00:40:20|193.22|191.12|193.22|191.12|193.22|191.12|193.22|191.12|1
1653525630000|2022-05-26 00:40:30|193.23|191.13|193.06|190.96|193.23|191.13|193.06|190.96|11
1653525640000|2022-05-26 00:40:40|193.05|190.95|193.03|190.93|193.05|190.95|193.03|190.93|5
1653525650000|2022-05-26 00:40:50|193.02|190.92|193.02|190.92|193.02|190.92|193.02|190.92|1
1653525670000|2022-05-26 00:41:10|193.03|190.93|193.06|190.96|193.07|190.97|193.03|190.93|4
1653525680000|2022-05-26 00:41:20|193.05|190.95|193.05|190.95|193.05|190.95|193.04|190.94|3
1653525690000|2022-05-26 00:41:30|193.04|190.94|193.04|190.94|193.04|190.94|193.04|190.94|1
1653525700000|2022-05-26 00:41:40|193.05|190.95|193.06|190.96|193.06|190.96|193.05|190.95|2
1653525710000|2022-05-26 00:41:50|193.04|190.94|193.04|190.94|193.04|190.94|193.04|190.94|1
1653525720000|2022-05-26 00:42:00|193.05|190.95|193|190.9|193.05|190.95|193|190.9|3
1653525730000|2022-05-26 00:42:10|192.97|190.87|192.84|190.74|192.97|190.87|192.83|190.73|5
1653525740000|2022-05-26 00:42:20|192.83|190.73|192.81|190.71|192.83|190.73|192.8|190.7|3
1653525750000|2022-05-26 00:42:30|192.82|190.72|192.84|190.74|192.84|190.74|192.82|190.72|4
1653525760000|2022-05-26 00:42:40|192.83|190.73|192.98|190.88|192.99|190.89|192.83|190.73|8
1653525770000|2022-05-26 00:42:50|192.97|190.87|192.89|190.79|192.98|190.88|192.89|190.79|9
1653525780000|2022-05-26 00:43:00|192.92|190.82|192.82|190.72|192.92|190.82|192.81|190.71|12
1653525790000|2022-05-26 00:43:10|192.83|190.73|192.84|190.74|192.84|190.74|192.83|190.73|2
1653525810000|2022-05-26 00:43:30|192.85|190.75|193.06|190.96|193.07|190.97|192.85|190.75|15
1653525820000|2022-05-26 00:43:40|193.07|190.97|193.12|191.02|193.12|191.02|193.06|190.96|11
1653525830000|2022-05-26 00:43:50|193.1|191|193.11|191.01|193.11|191.01|193.1|191|4
1653525840000|2022-05-26 00:44:00|193.12|191.02|193.09|190.99|193.14|191.04|193.09|190.99|7
1653525850000|2022-05-26 00:44:10|193.1|191|193.09|190.99|193.1|191|193.09|190.99|2
1653525860000|2022-05-26 00:44:20|193.08|190.98|193.03|190.93|193.08|190.98|193.01|190.91|13
1653525870000|2022-05-26 00:44:30|193.02|190.92|193.05|190.95|193.06|190.96|193.02|190.92|5
1653525880000|2022-05-26 00:44:40|193.04|190.94|193.04|190.94|193.04|190.94|193.04|190.94|1
1653525890000|2022-05-26 00:44:50|193.06|190.96|193.04|190.94|193.07|190.97|193.04|190.94|12
1653525900000|2022-05-26 00:45:00|193.05|190.95|193.1|191|193.12|191.02|193.05|190.95|13
1653525910000|2022-05-26 00:45:10|193.09|190.99|193.09|190.99|193.13|191.03|193.09|190.99|11
1653525920000|2022-05-26 00:45:20|193.08|190.98|193|190.9|193.14|191.04|192.99|190.89|15
1653525930000|2022-05-26 00:45:30|192.99|190.89|193.05|190.95|193.05|190.95|192.99|190.89|8
1653525940000|2022-05-26 00:45:40|193.06|190.96|193.04|190.94|193.08|190.98|193.03|190.93|11
1653525950000|2022-05-26 00:45:50|193.06|190.96|193.05|190.95|193.06|190.96|193.04|190.94|5
1653525960000|2022-05-26 00:46:00|193.04|190.94|193.15|191.05|193.16|191.06|193.04|190.94|7
1653525970000|2022-05-26 00:46:10|193.14|191.04|193.13|191.03|193.14|191.04|193.06|190.96|8
1653525980000|2022-05-26 00:46:20|193.12|191.02|193.14|191.04|193.16|191.06|193.12|191.02|8
1653525990000|2022-05-26 00:46:30|193.15|191.05|193.11|191.01|193.15|191.05|193.11|191.01|11
1653526000000|2022-05-26 00:46:40|193.1|191|193.11|191.01|193.12|191.02|193.1|191|5
1653526010000|2022-05-26 00:46:50|193.1|191|193.09|190.99|193.1|191|193.09|190.99|2
1653526020000|2022-05-26 00:47:00|193.1|191|193.11|191.01|193.11|191.01|193.1|191|2
1653526030000|2022-05-26 00:47:10|193.1|191|193.09|190.99|193.1|191|193.03|190.93|10
1653526040000|2022-05-26 00:47:20|193.08|190.98|193.08|190.98|193.09|190.99|193.08|190.98|7
1653526050000|2022-05-26 00:47:30|193.1|191|193.19|191.09|193.2|191.1|193.09|190.99|9
1653526060000|2022-05-26 00:47:40|193.18|191.08|193.18|191.08|193.19|191.09|193.14|191.04|11
1653526070000|2022-05-26 00:47:50|193.17|191.07|193.23|191.13|193.23|191.13|193.17|191.07|10
1653526080000|2022-05-26 00:48:00|193.25|191.15|193.25|191.15|193.26|191.16|193.25|191.15|3
1653526090000|2022-05-26 00:48:10|193.21|191.11|193.21|191.11|193.21|191.11|193.2|191.1|3
1653526100000|2022-05-26 00:48:20|193.2|191.1|193.21|191.11|193.23|191.13|193.2|191.1|7
1653526120000|2022-05-26 00:48:40|193.2|191.1|193.19|191.09|193.24|191.14|193.15|191.05|15
1653526130000|2022-05-26 00:48:50|193.2|191.1|193.2|191.1|193.21|191.11|193.19|191.09|5
1653526140000|2022-05-26 00:49:00|193.21|191.11|193.24|191.14|193.27|191.17|193.21|191.11|7
1653526150000|2022-05-26 00:49:10|193.25|191.15|193.26|191.16|193.26|191.16|193.25|191.15|2
1653526160000|2022-05-26 00:49:20|193.27|191.17|193.19|191.09|193.27|191.17|193.17|191.07|7
1653526170000|2022-05-26 00:49:30|193.2|191.1|193.21|191.11|193.21|191.11|193.18|191.08|6
1653526180000|2022-05-26 00:49:40|193.27|191.17|193.25|191.15|193.27|191.17|193.25|191.15|2
1653526190000|2022-05-26 00:49:50|193.26|191.16|193.24|191.14|193.26|191.16|193.24|191.14|5
1653526200000|2022-05-26 00:50:00|193.25|191.15|193.26|191.16|193.26|191.16|193.25|191.15|4
1653526210000|2022-05-26 00:50:10|193.25|191.15|193.25|191.15|193.25|191.15|193.25|191.15|1
1653526220000|2022-05-26 00:50:20|193.24|191.14|193.26|191.16|193.26|191.16|193.23|191.13|5
1653526230000|2022-05-26 00:50:30|193.25|191.15|193.25|191.15|193.25|191.15|193.24|191.14|3
1653526240000|2022-05-26 00:50:40|193.26|191.16|193.27|191.17|193.28|191.18|193.26|191.16|4
1653526250000|2022-05-26 00:50:50|193.25|191.15|193.26|191.16|193.26|191.16|193.25|191.15|2
1653526260000|2022-05-26 00:51:00|193.24|191.14|193.2|191.1|193.26|191.16|193.2|191.1|6
1653526270000|2022-05-26 00:51:10|193.22|191.12|193.21|191.11|193.22|191.12|193.21|191.11|2
1653526280000|2022-05-26 00:51:20|193.22|191.12|193.24|191.14|193.24|191.14|193.22|191.12|2
1653526290000|2022-05-26 00:51:30|193.23|191.13|193.28|191.18|193.29|191.19|193.22|191.12|7
1653526300000|2022-05-26 00:51:40|193.29|191.19|193.36|191.26|193.36|191.26|193.29|191.19|9
1653526310000|2022-05-26 00:51:50|193.35|191.25|193.28|191.18|193.35|191.25|193.26|191.16|8
1653526320000|2022-05-26 00:52:00|193.27|191.17|193.27|191.17|193.27|191.17|193.27|191.17|1
1653526340000|2022-05-26 00:52:20|193.28|191.18|193.28|191.18|193.28|191.18|193.28|191.18|1
1653526350000|2022-05-26 00:52:30|193.27|191.17|193.28|191.18|193.28|191.18|193.27|191.17|2
1653526360000|2022-05-26 00:52:40|193.27|191.17|193.22|191.12|193.27|191.17|193.2|191.1|11
1653526370000|2022-05-26 00:52:50|193.21|191.11|193.17|191.07|193.26|191.16|193.17|191.07|14
1653526380000|2022-05-26 00:53:00|193.13|191.03|193.12|191.02|193.15|191.05|193.1|191|10
1653526390000|2022-05-26 00:53:10|193.11|191.01|193.11|191.01|193.11|191.01|193.09|190.99|8
1653526400000|2022-05-26 00:53:20|193.1|191|193.05|190.95|193.12|191.02|193.05|190.95|6
1653526410000|2022-05-26 00:53:30|193.03|190.93|193.03|190.93|193.03|190.93|193.03|190.93|1
1653526420000|2022-05-26 00:53:40|193.05|190.95|193.06|190.96|193.08|190.98|193.05|190.95|6
1653526430000|2022-05-26 00:53:50|193.07|190.97|193.07|190.97|193.07|190.97|193.05|190.95|6
1653526440000|2022-05-26 00:54:00|193.08|190.98|193.08|190.98|193.11|191.01|193.08|190.98|9
1653526450000|2022-05-26 00:54:10|193.09|190.99|193.08|190.98|193.1|191|193.07|190.97|8
1653526460000|2022-05-26 00:54:20|193.09|190.99|193.1|191|193.13|191.03|193.09|190.99|9
1653526470000|2022-05-26 00:54:30|193.11|191.01|193.08|190.98|193.11|191.01|193.08|190.98|2
1653526480000|2022-05-26 00:54:40|193.1|191|193.11|191.01|193.11|191.01|193.1|191|4
1653526490000|2022-05-26 00:54:50|193.1|191|193.1|191|193.1|191|193.09|190.99|3
1653526500000|2022-05-26 00:55:00|193.11|191.01|193.12|191.02|193.12|191.02|193.11|191.01|2
1653526510000|2022-05-26 00:55:10|193.13|191.03|193.13|191.03|193.13|191.03|193.13|191.03|1
1653526530000|2022-05-26 00:55:30|193.12|191.02|193.13|191.03|193.13|191.03|193.12|191.02|2
1653526540000|2022-05-26 00:55:40|193.12|191.02|193.12|191.02|193.13|191.03|193.12|191.02|3
1653526550000|2022-05-26 00:55:50|193.13|191.03|192.98|190.88|193.13|191.03|192.98|190.88|6
1653526560000|2022-05-26 00:56:00|192.95|190.85|192.96|190.86|192.97|190.87|192.95|190.85|10
1653526570000|2022-05-26 00:56:10|192.97|190.87|192.92|190.82|192.97|190.87|192.91|190.81|8
1653526580000|2022-05-26 00:56:20|192.91|190.81|192.91|190.81|192.92|190.82|192.9|190.8|4
1653526590000|2022-05-26 00:56:30|192.92|190.82|192.91|190.81|192.92|190.82|192.91|190.81|2
1653526600000|2022-05-26 00:56:40|192.9|190.8|192.91|190.81|192.91|190.81|192.9|190.8|4
1653526610000|2022-05-26 00:56:50|192.92|190.82|192.92|190.82|192.92|190.82|192.92|190.82|1
1653526620000|2022-05-26 00:57:00|192.91|190.81|192.92|190.82|192.92|190.82|192.91|190.81|2
1653526630000|2022-05-26 00:57:10|192.94|190.84|192.95|190.85|192.95|190.85|192.94|190.84|2
1653526640000|2022-05-26 00:57:20|192.96|190.86|192.99|190.89|192.99|190.89|192.96|190.86|3
1653526650000|2022-05-26 00:57:30|192.98|190.88|192.99|190.89|193|190.9|192.97|190.87|7
1653526660000|2022-05-26 00:57:40|193|190.9|192.98|190.88|193|190.9|192.97|190.87|4
1653526670000|2022-05-26 00:57:50|192.99|190.89|193|190.9|193|190.9|192.99|190.89|2
1653526680000|2022-05-26 00:58:00|192.98|190.88|192.98|190.88|193.02|190.92|192.98|190.88|11
1653526690000|2022-05-26 00:58:10|192.97|190.87|192.98|190.88|193|190.9|192.97|190.87|7
1653526700000|2022-05-26 00:58:20|192.99|190.89|192.99|190.89|192.99|190.89|192.98|190.88|3
1653526710000|2022-05-26 00:58:30|192.98|190.88|193.04|190.94|193.04|190.94|192.98|190.88|7
1653526720000|2022-05-26 00:58:40|193.06|190.96|193.08|190.98|193.09|190.99|193.04|190.94|9
1653526730000|2022-05-26 00:58:50|193.09|190.99|193.08|190.98|193.09|190.99|193.06|190.96|3
1653526740000|2022-05-26 00:59:00|193.07|190.97|193.07|190.97|193.07|190.97|193.06|190.96|3
1653526760000|2022-05-26 00:59:20|193.06|190.96|193.03|190.93|193.06|190.96|193.03|190.93|8
1653526770000|2022-05-26 00:59:30|193.04|190.94|193.14|191.04|193.15|191.05|193.04|190.94|12
1653526780000|2022-05-26 00:59:40|193.15|191.05|193.14|191.04|193.15|191.05|193.12|191.02|7
1653526790000|2022-05-26 00:59:50|193.15|191.05|193.17|191.07|193.17|191.07|193.14|191.04|5
1653526800000|2022-05-26 01:00:00|193.18|191.08|193.35|191.25|193.35|191.25|193.15|191.05|15
1653526810000|2022-05-26 01:00:10|193.34|191.24|193.35|191.25|193.38|191.28|193.31|191.21|16
1653526820000|2022-05-26 01:00:20|193.34|191.24|193.35|191.25|193.35|191.25|193.32|191.22|9
1653526830000|2022-05-26 01:00:30|193.33|191.23|193.31|191.21|193.38|191.28|193.31|191.21|6
1653526840000|2022-05-26 01:00:40|193.29|191.19|193.34|191.24|193.34|191.24|193.29|191.19|5
1653526850000|2022-05-26 01:00:50|193.38|191.28|193.36|191.26|193.38|191.28|193.33|191.23|9
1653526860000|2022-05-26 01:01:00|193.35|191.25|193.31|191.21|193.35|191.25|193.28|191.18|11
1653526870000|2022-05-26 01:01:10|193.3|191.2|193.29|191.19|193.31|191.21|193.28|191.18|9
1653526880000|2022-05-26 01:01:20|193.28|191.18|193.3|191.2|193.3|191.2|193.27|191.17|6
1653526890000|2022-05-26 01:01:30|193.28|191.18|193.38|191.28|193.39|191.29|193.28|191.18|12
1653526900000|2022-05-26 01:01:40|193.37|191.27|193.38|191.28|193.39|191.29|193.3|191.2|13
1653526910000|2022-05-26 01:01:50|193.36|191.26|193.36|191.26|193.38|191.28|193.36|191.26|3
1653526920000|2022-05-26 01:02:00|193.37|191.27|193.37|191.27|193.38|191.28|193.35|191.25|10
1653526930000|2022-05-26 01:02:10|193.35|191.25|193.39|191.29|193.39|191.29|193.35|191.25|8
1653526940000|2022-05-26 01:02:20|193.46|191.36|193.47|191.37|193.47|191.37|193.43|191.33|5
1653526950000|2022-05-26 01:02:30|193.44|191.34|193.46|191.36|193.46|191.36|193.44|191.34|4
1653526960000|2022-05-26 01:02:40|193.45|191.35|193.43|191.33|193.45|191.35|193.42|191.32|4
1653526970000|2022-05-26 01:02:50|193.44|191.34|193.45|191.35|193.45|191.35|193.44|191.34|4
1653526980000|2022-05-26 01:03:00|193.41|191.31|193.41|191.31|193.41|191.31|193.4|191.3|5
1653526990000|2022-05-26 01:03:10|193.43|191.33|193.44|191.34|193.45|191.35|193.41|191.31|6
1653527000000|2022-05-26 01:03:20|193.45|191.35|193.38|191.28|193.45|191.35|193.38|191.28|11
1653527010000|2022-05-26 01:03:30|193.37|191.27|193.38|191.28|193.38|191.28|193.36|191.26|4
1653527020000|2022-05-26 01:03:40|193.37|191.27|193.36|191.26|193.38|191.28|193.35|191.25|7
1653527030000|2022-05-26 01:03:50|193.34|191.24|193.35|191.25|193.36|191.26|193.34|191.24|6
1653527040000|2022-05-26 01:04:00|193.34|191.24|193.26|191.16|193.34|191.24|193.25|191.15|7
1653527050000|2022-05-26 01:04:10|193.27|191.17|193.25|191.15|193.27|191.17|193.25|191.15|3
1653527060000|2022-05-26 01:04:20|193.24|191.14|193.23|191.13|193.24|191.14|193.23|191.13|2
1653527070000|2022-05-26 01:04:30|193.24|191.14|193.24|191.14|193.24|191.14|193.24|191.14|1
1653527080000|2022-05-26 01:04:40|193.23|191.13|193.25|191.15|193.26|191.16|193.21|191.11|9
1653527090000|2022-05-26 01:04:50|193.23|191.13|193.24|191.14|193.3|191.2|193.23|191.13|14
1653527100000|2022-05-26 01:05:00|193.26|191.16|193.24|191.14|193.26|191.16|193.24|191.14|4
1653527110000|2022-05-26 01:05:10|193.26|191.16|193.35|191.25|193.37|191.27|193.26|191.16|11
1653527120000|2022-05-26 01:05:20|193.34|191.24|193.31|191.21|193.34|191.24|193.31|191.21|5
1653527130000|2022-05-26 01:05:30|193.32|191.22|193.31|191.21|193.32|191.22|193.31|191.21|2
1653527150000|2022-05-26 01:05:50|193.3|191.2|193.24|191.14|193.3|191.2|193.24|191.14|6
1653527160000|2022-05-26 01:06:00|193.25|191.15|193.24|191.14|193.25|191.15|193.24|191.14|2
1653527170000|2022-05-26 01:06:10|193.25|191.15|193.24|191.14|193.25|191.15|193.24|191.14|2
1653527180000|2022-05-26 01:06:20|193.25|191.15|193.24|191.14|193.25|191.15|193.24|191.14|2
1653527190000|2022-05-26 01:06:30|193.25|191.15|193.23|191.13|193.25|191.15|193.23|191.13|5
1653527200000|2022-05-26 01:06:40|193.24|191.14|193.25|191.15|193.25|191.15|193.24|191.14|2
1653527230000|2022-05-26 01:07:10|193.23|191.13|193.27|191.17|193.29|191.19|193.23|191.13|5
1653527240000|2022-05-26 01:07:20|193.28|191.18|193.33|191.23|193.38|191.28|193.28|191.18|6
1653527250000|2022-05-26 01:07:30|193.34|191.24|193.32|191.22|193.35|191.25|193.32|191.22|5
1653527260000|2022-05-26 01:07:40|193.33|191.23|193.38|191.28|193.38|191.28|193.33|191.23|14
1653527270000|2022-05-26 01:07:50|193.41|191.31|193.42|191.32|193.42|191.32|193.38|191.28|10
1653527280000|2022-05-26 01:08:00|193.39|191.29|193.39|191.29|193.4|191.3|193.38|191.28|5
1653527290000|2022-05-26 01:08:10|193.38|191.28|193.39|191.29|193.4|191.3|193.38|191.28|4
1653527300000|2022-05-26 01:08:20|193.41|191.31|193.4|191.3|193.41|191.31|193.39|191.29|3
1653527310000|2022-05-26 01:08:30|193.39|191.29|193.39|191.29|193.39|191.29|193.37|191.27|4
1653527320000|2022-05-26 01:08:40|193.4|191.3|193.39|191.29|193.4|191.3|193.39|191.29|4
1653527330000|2022-05-26 01:08:50|193.4|191.3|193.39|191.29|193.43|191.33|193.38|191.28|6
1653527340000|2022-05-26 01:09:00|193.38|191.28|193.39|191.29|193.39|191.29|193.38|191.28|2
1653527350000|2022-05-26 01:09:10|193.4|191.3|193.4|191.3|193.4|191.3|193.4|191.3|1
1653527360000|2022-05-26 01:09:20|193.44|191.34|193.4|191.3|193.45|191.35|193.4|191.3|4
1653527370000|2022-05-26 01:09:30|193.41|191.31|193.42|191.32|193.42|191.32|193.4|191.3|8
1653527380000|2022-05-26 01:09:40|193.41|191.31|193.34|191.24|193.41|191.31|193.33|191.23|11
1653527390000|2022-05-26 01:09:50|193.33|191.23|193.33|191.23|193.34|191.24|193.27|191.17|10
1653527400000|2022-05-26 01:10:00|193.31|191.21|193.33|191.23|193.37|191.27|193.3|191.2|13
1653527410000|2022-05-26 01:10:10|193.32|191.22|193.35|191.25|193.36|191.26|193.31|191.21|6
1653527420000|2022-05-26 01:10:20|193.36|191.26|193.36|191.26|193.36|191.26|193.34|191.24|5
1653527430000|2022-05-26 01:10:30|193.35|191.25|193.36|191.26|193.36|191.26|193.35|191.25|2
1653527440000|2022-05-26 01:10:40|193.35|191.25|193.34|191.24|193.35|191.25|193.3|191.2|9
1653527450000|2022-05-26 01:10:50|193.35|191.25|193.41|191.31|193.44|191.34|193.34|191.24|11
1653527460000|2022-05-26 01:11:00|193.4|191.3|193.43|191.33|193.44|191.34|193.38|191.28|7
1653527470000|2022-05-26 01:11:10|193.42|191.32|193.41|191.31|193.42|191.32|193.41|191.31|2
1653527480000|2022-05-26 01:11:20|193.42|191.32|193.42|191.32|193.43|191.33|193.4|191.3|6
1653527490000|2022-05-26 01:11:30|193.43|191.33|193.43|191.33|193.44|191.34|193.41|191.31|6
1653527500000|2022-05-26 01:11:40|193.42|191.32|193.43|191.33|193.43|191.33|193.39|191.29|14
1653527510000|2022-05-26 01:11:50|193.44|191.34|193.39|191.29|193.44|191.34|193.39|191.29|6
1653527520000|2022-05-26 01:12:00|193.4|191.3|193.43|191.33|193.43|191.33|193.4|191.3|6
1653527530000|2022-05-26 01:12:10|193.44|191.34|193.45|191.35|193.45|191.35|193.44|191.34|2
1653527540000|2022-05-26 01:12:20|193.47|191.37|193.43|191.33|193.47|191.37|193.42|191.32|8
1653527550000|2022-05-26 01:12:30|193.42|191.32|193.42|191.32|193.43|191.33|193.41|191.31|5
1653527560000|2022-05-26 01:12:40|193.43|191.33|193.42|191.32|193.44|191.34|193.42|191.32|6
1653527570000|2022-05-26 01:12:50|193.41|191.31|193.36|191.26|193.41|191.31|193.35|191.25|7
1653527580000|2022-05-26 01:13:00|193.34|191.24|193.25|191.15|193.34|191.24|193.25|191.15|10
1653527590000|2022-05-26 01:13:10|193.24|191.14|193.25|191.15|193.26|191.16|193.24|191.14|6
1653527600000|2022-05-26 01:13:20|193.24|191.14|193.2|191.1|193.25|191.15|193.2|191.1|6
1653527610000|2022-05-26 01:13:30|193.19|191.09|193.14|191.04|193.21|191.11|193.14|191.04|12
1653527620000|2022-05-26 01:13:40|193.13|191.03|193.13|191.03|193.13|191.03|193.13|191.03|1
1653527630000|2022-05-26 01:13:50|193.14|191.04|193.14|191.04|193.16|191.06|193.14|191.04|4
1653527640000|2022-05-26 01:14:00|193.13|191.03|193.07|190.97|193.14|191.04|193.06|190.96|8
1653527650000|2022-05-26 01:14:10|193.06|190.96|193.05|190.95|193.06|190.96|193.05|190.95|2
1653527660000|2022-05-26 01:14:20|193.06|190.96|193.15|191.05|193.16|191.06|193.06|190.96|11
1653527670000|2022-05-26 01:14:30|193.13|191.03|193.12|191.02|193.13|191.03|193.12|191.02|8
1653527680000|2022-05-26 01:14:40|193.13|191.03|193.14|191.04|193.14|191.04|193.12|191.02|6
1653527690000|2022-05-26 01:14:50|193.13|191.03|193.12|191.02|193.13|191.03|193.12|191.02|2
1653527700000|2022-05-26 01:15:00|193.13|191.03|193.33|191.23|193.34|191.24|193.12|191.02|17
1653527710000|2022-05-26 01:15:10|193.34|191.24|193.33|191.23|193.4|191.3|193.33|191.23|14
1653527720000|2022-05-26 01:15:20|193.34|191.24|193.34|191.24|193.36|191.26|193.34|191.24|7
1653527730000|2022-05-26 01:15:30|193.33|191.23|193.4|191.3|193.41|191.31|193.31|191.21|20
1653527740000|2022-05-26 01:15:40|193.41|191.31|193.4|191.3|193.42|191.32|193.38|191.28|8
1653527750000|2022-05-26 01:15:50|193.38|191.28|193.39|191.29|193.41|191.31|193.38|191.28|7
1653527760000|2022-05-26 01:16:00|193.4|191.3|193.4|191.3|193.41|191.31|193.36|191.26|11
1653527770000|2022-05-26 01:16:10|193.39|191.29|193.38|191.28|193.41|191.31|193.38|191.28|9
1653527780000|2022-05-26 01:16:20|193.39|191.29|193.38|191.28|193.39|191.29|193.38|191.28|2
1653527790000|2022-05-26 01:16:30|193.39|191.29|193.38|191.28|193.4|191.3|193.38|191.28|3
1653527810000|2022-05-26 01:16:50|193.39|191.29|193.36|191.26|193.4|191.3|193.36|191.26|6
1653527820000|2022-05-26 01:17:00|193.37|191.27|193.38|191.28|193.44|191.34|193.36|191.26|10
1653527830000|2022-05-26 01:17:10|193.37|191.27|193.34|191.24|193.37|191.27|193.32|191.22|7
1653527840000|2022-05-26 01:17:20|193.33|191.23|193.37|191.27|193.38|191.28|193.33|191.23|5
1653527850000|2022-05-26 01:17:30|193.38|191.28|193.37|191.27|193.38|191.28|193.37|191.27|2
1653527860000|2022-05-26 01:17:40|193.38|191.28|193.4|191.3|193.4|191.3|193.37|191.27|4
1653527870000|2022-05-26 01:17:50|193.39|191.29|193.42|191.32|193.44|191.34|193.39|191.29|7
1653527880000|2022-05-26 01:18:00|193.41|191.31|193.38|191.28|193.41|191.31|193.38|191.28|5
1653527890000|2022-05-26 01:18:10|193.37|191.27|193.38|191.28|193.38|191.28|193.37|191.27|4
1653527900000|2022-05-26 01:18:20|193.37|191.27|193.38|191.28|193.38|191.28|193.37|191.27|2
1653527910000|2022-05-26 01:18:30|193.39|191.29|193.4|191.3|193.4|191.3|193.39|191.29|2
1653527920000|2022-05-26 01:18:40|193.39|191.29|193.39|191.29|193.4|191.3|193.39|191.29|3
1653527930000|2022-05-26 01:18:50|193.41|191.31|193.43|191.33|193.43|191.33|193.41|191.31|7
1653527940000|2022-05-26 01:19:00|193.44|191.34|193.38|191.28|193.44|191.34|193.36|191.26|7
1653527950000|2022-05-26 01:19:10|193.39|191.29|193.39|191.29|193.4|191.3|193.37|191.27|4
1653527960000|2022-05-26 01:19:20|193.37|191.27|193.37|191.27|193.38|191.28|193.36|191.26|7
1653527970000|2022-05-26 01:19:30|193.38|191.28|193.36|191.26|193.38|191.28|193.36|191.26|5
1653527980000|2022-05-26 01:19:40|193.37|191.27|193.37|191.27|193.37|191.27|193.37|191.27|1
1653527990000|2022-05-26 01:19:50|193.36|191.26|193.36|191.26|193.37|191.27|193.36|191.26|3
1653528000000|2022-05-26 01:20:00|193.34|191.24|193.33|191.23|193.35|191.25|193.31|191.21|6
1653528010000|2022-05-26 01:20:10|193.32|191.22|193.32|191.22|193.33|191.23|193.32|191.22|3
1653528020000|2022-05-26 01:20:20|193.35|191.25|193.35|191.25|193.35|191.25|193.33|191.23|5
1653528030000|2022-05-26 01:20:30|193.36|191.26|193.32|191.22|193.36|191.26|193.31|191.21|11
1653528040000|2022-05-26 01:20:40|193.31|191.21|193.35|191.25|193.35|191.25|193.31|191.21|5
1653528050000|2022-05-26 01:20:50|193.36|191.26|193.33|191.23|193.36|191.26|193.33|191.23|4
1653528060000|2022-05-26 01:21:00|193.31|191.21|193.34|191.24|193.34|191.24|193.31|191.21|4
1653528070000|2022-05-26 01:21:10|193.33|191.23|193.28|191.18|193.33|191.23|193.28|191.18|3
1653528080000|2022-05-26 01:21:20|193.29|191.19|193.34|191.24|193.35|191.25|193.29|191.19|7
1653528090000|2022-05-26 01:21:30|193.33|191.23|193.33|191.23|193.33|191.23|193.33|191.23|1
1653528100000|2022-05-26 01:21:40|193.32|191.22|193.3|191.2|193.33|191.23|193.3|191.2|6
1653528110000|2022-05-26 01:21:50|193.29|191.19|193.24|191.14|193.29|191.19|193.24|191.14|9
1653528120000|2022-05-26 01:22:00|193.25|191.15|193.22|191.12|193.34|191.24|193.22|191.12|12
1653528130000|2022-05-26 01:22:10|193.19|191.09|193.15|191.05|193.19|191.09|193.14|191.04|8
1653528140000|2022-05-26 01:22:20|193.14|191.04|193.15|191.05|193.15|191.05|193.14|191.04|4
1653528150000|2022-05-26 01:22:30|193.14|191.04|193.05|190.95|193.14|191.04|193.05|190.95|7
1653528160000|2022-05-26 01:22:40|193.04|190.94|193.03|190.93|193.04|190.94|193.02|190.92|3
1653528170000|2022-05-26 01:22:50|193.01|190.91|192.86|190.76|193.01|190.91|192.85|190.75|10
1653528180000|2022-05-26 01:23:00|192.89|190.79|193.26|191.16|193.26|191.16|192.89|190.79|11
1653528190000|2022-05-26 01:23:10|193.28|191.18|193.33|191.23|193.35|191.25|193.27|191.17|23
1653528200000|2022-05-26 01:23:20|193.32|191.22|193.35|191.25|193.35|191.25|193.3|191.2|14
1653528210000|2022-05-26 01:23:30|193.32|191.22|193.33|191.23|193.33|191.23|193.31|191.21|13
1653528220000|2022-05-26 01:23:40|193.3|191.2|193.29|191.19|193.32|191.22|193.29|191.19|9
1653528230000|2022-05-26 01:23:50|193.3|191.2|193.3|191.2|193.32|191.22|193.3|191.2|7
1653528240000|2022-05-26 01:24:00|193.29|191.19|193.29|191.19|193.29|191.19|193.29|191.19|1
1653528250000|2022-05-26 01:24:10|193.3|191.2|193.28|191.18|193.3|191.2|193.27|191.17|8
1653528260000|2022-05-26 01:24:20|193.29|191.19|193.35|191.25|193.35|191.25|193.29|191.19|7
1653528270000|2022-05-26 01:24:30|193.36|191.26|193.33|191.23|193.36|191.26|193.33|191.23|3
1653528280000|2022-05-26 01:24:40|193.34|191.24|193.34|191.24|193.34|191.24|193.33|191.23|3
1653528290000|2022-05-26 01:24:50|193.35|191.25|193.35|191.25|193.35|191.25|193.32|191.22|5
1653528300000|2022-05-26 01:25:00|193.34|191.24|193.34|191.24|193.34|191.24|193.34|191.24|1
1653528320000|2022-05-26 01:25:20|193.33|191.23|193.34|191.24|193.35|191.25|193.32|191.22|11
1653528330000|2022-05-26 01:25:30|193.35|191.25|193.33|191.23|193.35|191.25|193.33|191.23|6
1653528340000|2022-05-26 01:25:40|193.32|191.22|193.32|191.22|193.32|191.22|193.31|191.21|3
1653528350000|2022-05-26 01:25:50|193.31|191.21|193.39|191.29|193.39|191.29|193.31|191.21|10
1653528360000|2022-05-26 01:26:00|193.37|191.27|193.34|191.24|193.37|191.27|193.29|191.19|14
1653528370000|2022-05-26 01:26:10|193.33|191.23|193.33|191.23|193.33|191.23|193.3|191.2|6
1653528380000|2022-05-26 01:26:20|193.31|191.21|193.29|191.19|193.31|191.21|193.29|191.19|3
1653528390000|2022-05-26 01:26:30|193.3|191.2|193.3|191.2|193.3|191.2|193.3|191.2|1
1653528400000|2022-05-26 01:26:40|193.31|191.21|193.29|191.19|193.31|191.21|193.29|191.19|9
1653528410000|2022-05-26 01:26:50|193.25|191.15|193.17|191.07|193.25|191.15|193.17|191.07|6
1653528420000|2022-05-26 01:27:00|193.19|191.09|193.21|191.11|193.21|191.11|193.18|191.08|9
1653528430000|2022-05-26 01:27:10|193.23|191.13|193.22|191.12|193.23|191.13|193.21|191.11|8
1653528440000|2022-05-26 01:27:20|193.23|191.13|193.24|191.14|193.24|191.14|193.23|191.13|2
1653528450000|2022-05-26 01:27:30|193.22|191.12|193.45|191.35|193.46|191.36|193.22|191.12|21
1653528460000|2022-05-26 01:27:40|193.46|191.36|193.45|191.35|193.47|191.37|193.45|191.35|7
1653528470000|2022-05-26 01:27:50|193.46|191.36|193.45|191.35|193.47|191.37|193.45|191.35|3
1653528490000|2022-05-26 01:28:10|193.44|191.34|193.39|191.29|193.44|191.34|193.39|191.29|9
1653528500000|2022-05-26 01:28:20|193.4|191.3|193.4|191.3|193.42|191.32|193.39|191.29|6
1653528510000|2022-05-26 01:28:30|193.41|191.31|193.41|191.31|193.42|191.32|193.4|191.3|4
1653528520000|2022-05-26 01:28:40|193.42|191.32|193.42|191.32|193.42|191.32|193.4|191.3|4
1653528530000|2022-05-26 01:28:50|193.4|191.3|193.37|191.27|193.41|191.31|193.36|191.26|9
1653528540000|2022-05-26 01:29:00|193.38|191.28|193.38|191.28|193.39|191.29|193.37|191.27|9
1653528550000|2022-05-26 01:29:10|193.39|191.29|193.39|191.29|193.4|191.3|193.37|191.27|6
1653528560000|2022-05-26 01:29:20|193.4|191.3|193.41|191.31|193.41|191.31|193.36|191.26|7
1653528570000|2022-05-26 01:29:30|193.42|191.32|193.43|191.33|193.43|191.33|193.41|191.31|5
1653528580000|2022-05-26 01:29:40|193.41|191.31|193.41|191.31|193.43|191.33|193.39|191.29|6
1653528590000|2022-05-26 01:29:50|193.42|191.32|193.42|191.32|193.42|191.32|193.39|191.29|11
1653528600000|2022-05-26 01:30:00|193.44|191.34|193.41|191.31|193.46|191.36|193.41|191.31|11
1653528610000|2022-05-26 01:30:10|193.42|191.32|193.4|191.3|193.43|191.33|193.4|191.3|9
1653528620000|2022-05-26 01:30:20|193.41|191.31|193.4|191.3|193.41|191.31|193.39|191.29|5
1653528630000|2022-05-26 01:30:30|193.41|191.31|193.46|191.36|193.46|191.36|193.4|191.3|5
1653528640000|2022-05-26 01:30:40|193.43|191.33|193.43|191.33|193.46|191.36|193.42|191.32|5
1653528650000|2022-05-26 01:30:50|193.44|191.34|193.44|191.34|193.46|191.36|193.43|191.33|9
1653528660000|2022-05-26 01:31:00|193.42|191.32|193.24|191.14|193.42|191.32|193.17|191.07|20
1653528670000|2022-05-26 01:31:10|193.23|191.13|193.05|190.95|193.24|191.14|193.04|190.94|10
1653528680000|2022-05-26 01:31:20|193.04|190.94|193.05|190.95|193.07|190.97|193.04|190.94|5
1653528690000|2022-05-26 01:31:30|193.04|190.94|193.04|190.94|193.05|190.95|193.04|190.94|3
1653528700000|2022-05-26 01:31:40|193.06|190.96|193.06|190.96|193.06|190.96|193.06|190.96|1
1653528710000|2022-05-26 01:31:50|193.04|190.94|193.05|190.95|193.05|190.95|193.04|190.94|4
1653528720000|2022-05-26 01:32:00|193.04|190.94|193.04|190.94|193.05|190.95|193.03|190.93|7
1653528730000|2022-05-26 01:32:10|193.03|190.93|193.04|190.94|193.04|190.94|193.03|190.93|2
1653528740000|2022-05-26 01:32:20|193.03|190.93|192.95|190.85|193.03|190.93|192.95|190.85|7
1653528750000|2022-05-26 01:32:30|192.96|190.86|192.98|190.88|193.03|190.93|192.96|190.86|7
1653528760000|2022-05-26 01:32:40|193|190.9|193|190.9|193.03|190.93|192.99|190.89|5
1653528770000|2022-05-26 01:32:50|192.98|190.88|192.95|190.85|193|190.9|192.95|190.85|7
1653528780000|2022-05-26 01:33:00|192.96|190.86|192.93|190.83|192.96|190.86|192.9|190.8|10
1653528790000|2022-05-26 01:33:10|192.92|190.82|192.92|190.82|192.92|190.82|192.9|190.8|5
1653528800000|2022-05-26 01:33:20|192.91|190.81|192.9|190.8|192.92|190.82|192.9|190.8|4
1653528810000|2022-05-26 01:33:30|192.91|190.81|192.92|190.82|192.92|190.82|192.91|190.81|2
1653528840000|2022-05-26 01:34:00|192.85|190.75|192.85|190.75|192.87|190.77|192.84|190.74|7
1653528850000|2022-05-26 01:34:10|192.84|190.74|192.82|190.72|192.84|190.74|192.82|190.72|2
1653528860000|2022-05-26 01:34:20|192.84|190.74|192.85|190.75|192.85|190.75|192.82|190.72|5
1653528870000|2022-05-26 01:34:30|192.87|190.77|192.93|190.83|192.97|190.87|192.85|190.75|15
1653528880000|2022-05-26 01:34:40|192.92|190.82|192.71|190.61|192.92|190.82|192.64|190.54|20
1653528890000|2022-05-26 01:34:50|192.7|190.6|192.69|190.59|192.7|190.6|192.69|190.59|4
1653528900000|2022-05-26 01:35:00|192.7|190.6|192.66|190.56|192.72|190.62|192.64|190.54|14
1653528910000|2022-05-26 01:35:10|192.67|190.57|192.59|190.49|192.67|190.57|192.59|190.49|5
1653528920000|2022-05-26 01:35:20|192.58|190.48|192.58|190.48|192.58|190.48|192.57|190.47|3
1653528930000|2022-05-26 01:35:30|192.59|190.49|192.59|190.49|192.61|190.51|192.59|190.49|5
1653528940000|2022-05-26 01:35:40|192.58|190.48|192.59|190.49|192.59|190.49|192.58|190.48|4
1653528950000|2022-05-26 01:35:50|192.6|190.5|192.6|190.5|192.6|190.5|192.6|190.5|1
1653528960000|2022-05-26 01:36:00|192.59|190.49|192.41|190.31|192.59|190.49|192.41|190.31|16
1653528970000|2022-05-26 01:36:10|192.43|190.33|192.41|190.31|192.43|190.33|192.4|190.3|11
1653528980000|2022-05-26 01:36:20|192.4|190.3|192.23|190.13|192.4|190.3|192.23|190.13|10
1653528990000|2022-05-26 01:36:30|192.29|190.19|192.27|190.17|192.34|190.24|192.27|190.17|15
1653529000000|2022-05-26 01:36:40|192.28|190.18|192.27|190.17|192.28|190.18|192.26|190.16|6
1653529010000|2022-05-26 01:36:50|192.28|190.18|192.26|190.16|192.28|190.18|192.26|190.16|6
1653529020000|2022-05-26 01:37:00|192.27|190.17|192.16|190.06|192.27|190.17|192.16|190.06|10
1653529030000|2022-05-26 01:37:10|192.17|190.07|192.17|190.07|192.2|190.1|192.16|190.06|9
1653529040000|2022-05-26 01:37:20|192.15|190.05|192.14|190.04|192.17|190.07|192.14|190.04|5
1653529050000|2022-05-26 01:37:30|192.12|190.02|192.12|190.02|192.12|190.02|192.12|190.02|1
1653529060000|2022-05-26 01:37:40|192.11|190.01|191.87|189.77|192.11|190.01|191.87|189.77|13
1653529070000|2022-05-26 01:37:50|191.86|189.76|191.85|189.75|191.93|189.83|191.85|189.75|10
1653529080000|2022-05-26 01:38:00|191.86|189.76|191.85|189.75|191.91|189.81|191.85|189.75|11
1653529090000|2022-05-26 01:38:10|191.84|189.74|191.67|189.57|191.84|189.74|191.67|189.57|7
1653529100000|2022-05-26 01:38:20|191.66|189.56|191.65|189.55|191.66|189.56|191.65|189.55|2
1653529110000|2022-05-26 01:38:30|191.64|189.54|191.65|189.55|191.65|189.55|191.64|189.54|2
1653529120000|2022-05-26 01:38:40|191.66|189.56|191.65|189.55|191.66|189.56|191.65|189.55|2
1653529130000|2022-05-26 01:38:50|191.64|189.54|191.65|189.55|191.65|189.55|191.64|189.54|2
1653529140000|2022-05-26 01:39:00|191.66|189.56|191.67|189.57|191.67|189.57|191.65|189.55|6
1653529150000|2022-05-26 01:39:10|191.75|189.65|191.81|189.71|191.82|189.72|191.75|189.65|6
1653529160000|2022-05-26 01:39:20|191.82|189.72|191.82|189.72|191.82|189.72|191.79|189.69|4
1653529170000|2022-05-26 01:39:30|191.83|189.73|191.8|189.7|191.83|189.73|191.8|189.7|3
1653529180000|2022-05-26 01:39:40|191.81|189.71|191.76|189.66|191.82|189.72|191.76|189.66|6
1653529190000|2022-05-26 01:39:50|191.64|189.54|191.76|189.66|191.76|189.66|191.63|189.53|9
1653529200000|2022-05-26 01:40:00|191.81|189.71|191.73|189.63|191.81|189.71|191.71|189.61|14
1653529210000|2022-05-26 01:40:10|191.74|189.64|191.78|189.68|191.84|189.74|191.74|189.64|10
1653529220000|2022-05-26 01:40:20|191.79|189.69|191.78|189.68|191.8|189.7|191.77|189.67|6
1653529230000|2022-05-26 01:40:30|191.79|189.69|191.8|189.7|191.81|189.71|191.77|189.67|9
1653529240000|2022-05-26 01:40:40|191.81|189.71|191.91|189.81|191.91|189.81|191.81|189.71|4
1653529250000|2022-05-26 01:40:50|191.92|189.82|191.92|189.82|191.92|189.82|191.89|189.79|10
1653529260000|2022-05-26 01:41:00|191.93|189.83|191.93|189.83|191.95|189.85|191.91|189.81|8
1653529270000|2022-05-26 01:41:10|191.94|189.84|191.95|189.85|191.95|189.85|191.92|189.82|10
1653529280000|2022-05-26 01:41:20|191.92|189.82|191.94|189.84|191.94|189.84|191.92|189.82|9
1653529290000|2022-05-26 01:41:30|191.92|189.82|191.9|189.8|191.92|189.82|191.88|189.78|6
1653529300000|2022-05-26 01:41:40|191.88|189.78|191.96|189.86|191.96|189.86|191.88|189.78|16
1653529310000|2022-05-26 01:41:50|191.95|189.85|191.96|189.86|191.97|189.87|191.93|189.83|5
1653529320000|2022-05-26 01:42:00|191.95|189.85|191.92|189.82|191.95|189.85|191.92|189.82|13
1653529330000|2022-05-26 01:42:10|191.94|189.84|191.91|189.81|191.94|189.84|191.89|189.79|15
1653529340000|2022-05-26 01:42:20|191.9|189.8|191.91|189.81|191.92|189.82|191.9|189.8|8
1653529350000|2022-05-26 01:42:30|191.9|189.8|191.89|189.79|191.91|189.81|191.89|189.79|4
1653529360000|2022-05-26 01:42:40|191.9|189.8|191.93|189.83|191.93|189.83|191.89|189.79|7
1653529370000|2022-05-26 01:42:50|191.94|189.84|191.95|189.85|191.95|189.85|191.92|189.82|10
1653529380000|2022-05-26 01:43:00|191.96|189.86|191.96|189.86|191.96|189.86|191.96|189.86|1
1653529390000|2022-05-26 01:43:10|191.95|189.85|191.95|189.85|191.96|189.86|191.95|189.85|5
1653529400000|2022-05-26 01:43:20|191.96|189.86|191.96|189.86|191.96|189.86|191.96|189.86|1
1653529410000|2022-05-26 01:43:30|191.97|189.87|191.93|189.83|191.97|189.87|191.93|189.83|5
1653529420000|2022-05-26 01:43:40|191.9|189.8|191.95|189.85|192|189.9|191.88|189.78|13
1653529430000|2022-05-26 01:43:50|191.94|189.84|191.92|189.82|191.95|189.85|191.92|189.82|3
1653529440000|2022-05-26 01:44:00|191.91|189.81|191.9|189.8|191.96|189.86|191.9|189.8|11
1653529450000|2022-05-26 01:44:10|191.91|189.81|191.91|189.81|191.93|189.83|191.9|189.8|4
1653529460000|2022-05-26 01:44:20|191.9|189.8|191.89|189.79|191.91|189.81|191.88|189.78|6
1653529470000|2022-05-26 01:44:30|191.91|189.81|191.89|189.79|191.91|189.81|191.89|189.79|10
1653529480000|2022-05-26 01:44:40|191.91|189.81|191.83|189.73|191.91|189.81|191.83|189.73|4
1653529490000|2022-05-26 01:44:50|191.87|189.77|191.94|189.84|191.95|189.85|191.87|189.77|12
1653529500000|2022-05-26 01:45:00|191.92|189.82|191.85|189.75|191.92|189.82|191.85|189.75|7
1653529510000|2022-05-26 01:45:10|191.86|189.76|191.84|189.74|191.86|189.76|191.83|189.73|6
1653529520000|2022-05-26 01:45:20|191.83|189.73|191.85|189.75|191.86|189.76|191.83|189.73|9
1653529530000|2022-05-26 01:45:30|191.84|189.74|191.75|189.65|191.85|189.75|191.74|189.64|13
1653529540000|2022-05-26 01:45:40|191.74|189.64|191.68|189.58|191.75|189.65|191.68|189.58|7
1653529550000|2022-05-26 01:45:50|191.71|189.61|191.69|189.59|191.71|189.61|191.68|189.58|9
1653529560000|2022-05-26 01:46:00|191.68|189.58|191.55|189.45|191.69|189.59|191.51|189.41|15
1653529570000|2022-05-26 01:46:10|191.56|189.46|191.57|189.47|191.58|189.48|191.56|189.46|3
1653529580000|2022-05-26 01:46:20|191.58|189.48|191.63|189.53|191.64|189.54|191.58|189.48|5
1653529590000|2022-05-26 01:46:30|191.62|189.52|191.56|189.46|191.63|189.53|191.55|189.45|9
1653529600000|2022-05-26 01:46:40|191.57|189.47|191.59|189.49|191.61|189.51|191.56|189.46|8
1653529610000|2022-05-26 01:46:50|191.6|189.5|191.57|189.47|191.6|189.5|191.57|189.47|4
1653529620000|2022-05-26 01:47:00|191.58|189.48|191.52|189.42|191.58|189.48|191.52|189.42|3
1653529630000|2022-05-26 01:47:10|191.54|189.44|191.45|189.35|191.56|189.46|191.45|189.35|16
1653529640000|2022-05-26 01:47:20|191.34|189.24|191.34|189.24|191.34|189.24|191.32|189.22|7
1653529650000|2022-05-26 01:47:30|191.33|189.23|191.33|189.23|191.34|189.24|191.32|189.22|5
1653529660000|2022-05-26 01:47:40|191.34|189.24|191.34|189.24|191.43|189.33|191.33|189.23|11
1653529670000|2022-05-26 01:47:50|191.21|189.11|191.21|189.11|191.21|189.11|191.09|188.99|15
1653529680000|2022-05-26 01:48:00|191.22|189.12|191.2|189.1|191.27|189.17|191.19|189.09|13
1653529690000|2022-05-26 01:48:10|191.23|189.13|191.21|189.11|191.23|189.13|191.2|189.1|7
1653529700000|2022-05-26 01:48:20|191.22|189.12|191.11|189.01|191.22|189.12|191.1|189|17
1653529710000|2022-05-26 01:48:30|191.13|189.03|190.74|188.64|191.15|189.05|190.74|188.64|26
1653529720000|2022-05-26 01:48:40|190.75|188.65|190.79|188.69|190.81|188.71|190.75|188.65|16
1653529730000|2022-05-26 01:48:50|190.81|188.71|190.78|188.68|190.81|188.71|190.76|188.66|18
1653529740000|2022-05-26 01:49:00|190.77|188.67|190.69|188.59|190.77|188.67|190.69|188.59|14
1653529750000|2022-05-26 01:49:10|190.7|188.6|190.83|188.73|190.84|188.74|190.7|188.6|15
1653529760000|2022-05-26 01:49:20|190.82|188.72|190.81|188.71|190.83|188.73|190.8|188.7|7
1653529770000|2022-05-26 01:49:30|190.82|188.72|190.84|188.74|190.85|188.75|190.81|188.71|10
1653529780000|2022-05-26 01:49:40|190.82|188.72|190.79|188.69|190.84|188.74|190.79|188.69|11
1653529790000|2022-05-26 01:49:50|190.81|188.71|190.83|188.73|190.84|188.74|190.8|188.7|12
1653529800000|2022-05-26 01:50:00|190.84|188.74|190.9|188.8|190.94|188.84|190.82|188.72|17
1653529810000|2022-05-26 01:50:10|190.91|188.81|191|188.9|191.03|188.93|190.91|188.81|23
1653529820000|2022-05-26 01:50:20|191.01|188.91|190.95|188.85|191.02|188.92|190.94|188.84|15
1653529830000|2022-05-26 01:50:30|190.96|188.86|190.98|188.88|191|188.9|190.95|188.85|15
1653529840000|2022-05-26 01:50:40|190.97|188.87|190.98|188.88|190.98|188.88|190.95|188.85|8
1653529850000|2022-05-26 01:50:50|190.97|188.87|190.93|188.83|190.97|188.87|190.89|188.79|11
1653529860000|2022-05-26 01:51:00|190.92|188.82|190.86|188.76|190.94|188.84|190.86|188.76|12
1653529870000|2022-05-26 01:51:10|190.85|188.75|190.84|188.74|190.87|188.77|190.84|188.74|12
1653529880000|2022-05-26 01:51:20|190.87|188.77|190.92|188.82|190.92|188.82|190.85|188.75|10
1653529890000|2022-05-26 01:51:30|190.94|188.84|190.92|188.82|190.94|188.84|190.92|188.82|5
1653529900000|2022-05-26 01:51:40|190.94|188.84|190.89|188.79|190.95|188.85|190.88|188.78|5
1653529910000|2022-05-26 01:51:50|190.91|188.81|190.92|188.82|190.93|188.83|190.91|188.81|5
1653529920000|2022-05-26 01:52:00|190.9|188.8|190.92|188.82|190.94|188.84|190.9|188.8|8
1653529930000|2022-05-26 01:52:10|190.93|188.83|190.98|188.88|190.99|188.89|190.93|188.83|6
1653529940000|2022-05-26 01:52:20|190.99|188.89|190.99|188.89|191.02|188.92|190.99|188.89|7
1653529950000|2022-05-26 01:52:30|191|188.9|190.97|188.87|191.01|188.91|190.96|188.86|12
1653529960000|2022-05-26 01:52:40|191.05|188.95|191|188.9|191.05|188.95|190.92|188.82|11
1653529970000|2022-05-26 01:52:50|191.01|188.91|191.05|188.95|191.1|189|191.01|188.91|16
1653529980000|2022-05-26 01:53:00|191.07|188.97|191.1|189|191.1|189|191.07|188.97|3
1653529990000|2022-05-26 01:53:10|191.08|188.98|191.08|188.98|191.1|189|191.08|188.98|5
1653530000000|2022-05-26 01:53:20|191.06|188.96|191.03|188.93|191.06|188.96|191.03|188.93|5
1653530010000|2022-05-26 01:53:30|191.05|188.95|191.21|189.11|191.24|189.14|191.03|188.93|17
1653530020000|2022-05-26 01:53:40|191.18|189.08|191.28|189.18|191.28|189.18|191.18|189.08|10
1653530030000|2022-05-26 01:53:50|191.29|189.19|191.38|189.28|191.41|189.31|191.29|189.19|20
1653530040000|2022-05-26 01:54:00|191.39|189.29|191.33|189.23|191.39|189.29|191.29|189.19|15
1653530050000|2022-05-26 01:54:10|191.34|189.24|191.35|189.25|191.36|189.26|191.32|189.22|5
1653530060000|2022-05-26 01:54:20|191.36|189.26|191.32|189.22|191.37|189.27|191.32|189.22|13
1653530070000|2022-05-26 01:54:30|191.33|189.23|191.33|189.23|191.34|189.24|191.32|189.22|4
1653530080000|2022-05-26 01:54:40|191.34|189.24|191.4|189.3|191.43|189.33|191.31|189.21|13
1653530090000|2022-05-26 01:54:50|191.39|189.29|191.39|189.29|191.39|189.29|191.39|189.29|1
1653530100000|2022-05-26 01:55:00|191.4|189.3|191.37|189.27|191.4|189.3|191.37|189.27|5
1653530140000|2022-05-26 01:55:40|191.38|189.28|191.38|189.28|191.39|189.29|191.37|189.27|7
1653530150000|2022-05-26 01:55:50|191.37|189.27|191.39|189.29|191.39|189.29|191.37|189.27|2
1653530160000|2022-05-26 01:56:00|191.41|189.31|191.41|189.31|191.42|189.32|191.41|189.31|3
1653530180000|2022-05-26 01:56:20|191.4|189.3|191.4|189.3|191.4|189.3|191.4|189.3|1
1653530200000|2022-05-26 01:56:40|191.42|189.32|191.46|189.36|191.46|189.36|191.42|189.32|3
1653530210000|2022-05-26 01:56:50|191.45|189.35|191.42|189.32|191.45|189.35|191.42|189.32|4
1653530220000|2022-05-26 01:57:00|191.29|189.19|191.29|189.19|191.36|189.26|191.28|189.18|18
1653530230000|2022-05-26 01:57:10|191.3|189.2|191.3|189.2|191.37|189.27|191.29|189.19|9
1653530240000|2022-05-26 01:57:20|191.29|189.19|191.33|189.23|191.34|189.24|191.28|189.18|10
1653530250000|2022-05-26 01:57:30|191.3|189.2|191.36|189.26|191.38|189.28|191.3|189.2|10
1653530260000|2022-05-26 01:57:40|191.37|189.27|191.38|189.28|191.41|189.31|191.35|189.25|11
1653530270000|2022-05-26 01:57:50|191.37|189.27|191.36|189.26|191.37|189.27|191.36|189.26|2
1653530280000|2022-05-26 01:58:00|191.37|189.27|191.36|189.26|191.37|189.27|191.36|189.26|4
1653530290000|2022-05-26 01:58:10|191.37|189.27|191.59|189.49|191.59|189.49|191.35|189.25|13
1653530300000|2022-05-26 01:58:20|191.56|189.46|191.59|189.49|191.59|189.49|191.56|189.46|17
1653530310000|2022-05-26 01:58:30|191.56|189.46|191.59|189.49|191.63|189.53|191.56|189.46|15
1653530320000|2022-05-26 01:58:40|191.6|189.5|191.58|189.48|191.62|189.52|191.58|189.48|4
1653530330000|2022-05-26 01:58:50|191.56|189.46|191.59|189.49|191.59|189.49|191.53|189.43|12
1653530340000|2022-05-26 01:59:00|191.55|189.45|191.57|189.47|191.58|189.48|191.55|189.45|9
1653530350000|2022-05-26 01:59:10|191.55|189.45|191.53|189.43|191.57|189.47|191.51|189.41|13
1653530360000|2022-05-26 01:59:20|191.54|189.44|191.54|189.44|191.55|189.45|191.53|189.43|8
1653530370000|2022-05-26 01:59:30|191.52|189.42|191.52|189.42|191.54|189.44|191.51|189.41|8
1653530380000|2022-05-26 01:59:40|191.53|189.43|191.52|189.42|191.53|189.43|191.51|189.41|8
1653530390000|2022-05-26 01:59:50|191.53|189.43|191.51|189.41|191.53|189.43|191.51|189.41|7
1653530400000|2022-05-26 02:00:00|191.52|189.42|191.51|189.41|191.52|189.42|191.47|189.37|11
1653530410000|2022-05-26 02:00:10|191.54|189.44|191.54|189.44|191.58|189.48|191.52|189.42|17
1653530420000|2022-05-26 02:00:20|191.55|189.45|191.59|189.49|191.59|189.49|191.52|189.42|14
1653530430000|2022-05-26 02:00:30|191.57|189.47|191.58|189.48|191.58|189.48|191.55|189.45|14
1653530440000|2022-05-26 02:00:40|191.55|189.45|191.62|189.52|191.63|189.53|191.55|189.45|11
1653530450000|2022-05-26 02:00:50|191.63|189.53|191.65|189.55|191.68|189.58|191.63|189.53|16
1653530460000|2022-05-26 02:01:00|191.64|189.54|191.69|189.59|191.73|189.63|191.64|189.54|13
1653530470000|2022-05-26 02:01:10|191.66|189.56|191.7|189.6|191.7|189.6|191.66|189.56|10
1653530480000|2022-05-26 02:01:20|191.71|189.61|191.83|189.73|191.83|189.73|191.7|189.6|13
1653530490000|2022-05-26 02:01:30|191.82|189.72|191.81|189.71|191.83|189.73|191.81|189.71|13
1653530500000|2022-05-26 02:01:40|191.82|189.72|191.81|189.71|191.83|189.73|191.78|189.68|9
1653530510000|2022-05-26 02:01:50|191.8|189.7|191.79|189.69|191.81|189.71|191.79|189.69|11
1653530520000|2022-05-26 02:02:00|191.8|189.7|191.84|189.74|191.84|189.74|191.8|189.7|11
1653530530000|2022-05-26 02:02:10|191.85|189.75|191.83|189.73|191.85|189.75|191.81|189.71|10
1653530540000|2022-05-26 02:02:20|191.84|189.74|191.81|189.71|191.84|189.74|191.72|189.62|15
1653530550000|2022-05-26 02:02:30|191.78|189.68|191.74|189.64|191.78|189.68|191.73|189.63|6
1653530560000|2022-05-26 02:02:40|191.73|189.63|191.74|189.64|191.75|189.65|191.73|189.63|8
1653530570000|2022-05-26 02:02:50|191.73|189.63|191.71|189.61|191.74|189.64|191.71|189.61|4
1653530580000|2022-05-26 02:03:00|191.72|189.62|191.75|189.65|191.75|189.65|191.72|189.62|3
1653530590000|2022-05-26 02:03:10|191.73|189.63|191.73|189.63|191.76|189.66|191.73|189.63|8
1653530600000|2022-05-26 02:03:20|191.72|189.62|191.69|189.59|191.74|189.64|191.68|189.58|9
1653530610000|2022-05-26 02:03:30|191.67|189.57|191.7|189.6|191.7|189.6|191.67|189.57|7
1653530620000|2022-05-26 02:03:40|191.68|189.58|191.68|189.58|191.7|189.6|191.68|189.58|6
1653530630000|2022-05-26 02:03:50|191.69|189.59|191.6|189.5|191.69|189.59|191.6|189.5|6
1653530640000|2022-05-26 02:04:00|191.61|189.51|191.64|189.54|191.64|189.54|191.61|189.51|14
1653530650000|2022-05-26 02:04:10|191.61|189.51|191.65|189.55|191.65|189.55|191.61|189.51|4
1653530660000|2022-05-26 02:04:20|191.66|189.56|191.72|189.62|191.72|189.62|191.66|189.56|6
1653530670000|2022-05-26 02:04:30|191.71|189.61|191.66|189.56|191.71|189.61|191.64|189.54|6
1653530680000|2022-05-26 02:04:40|191.65|189.55|191.66|189.56|191.69|189.59|191.64|189.54|12
1653530690000|2022-05-26 02:04:50|191.68|189.58|191.73|189.63|191.73|189.63|191.68|189.58|12
1653530700000|2022-05-26 02:05:00|191.72|189.62|191.63|189.53|191.72|189.62|191.58|189.48|10
1653530710000|2022-05-26 02:05:10|191.6|189.5|191.66|189.56|191.66|189.56|191.6|189.5|6
1653530720000|2022-05-26 02:05:20|191.64|189.54|191.66|189.56|191.66|189.56|191.64|189.54|4
1653530730000|2022-05-26 02:05:30|191.64|189.54|191.62|189.52|191.66|189.56|191.6|189.5|11
1653530740000|2022-05-26 02:05:40|191.63|189.53|191.63|189.53|191.64|189.54|191.6|189.5|10
1653530750000|2022-05-26 02:05:50|191.61|189.51|191.49|189.39|191.63|189.53|191.49|189.39|11
1653530760000|2022-05-26 02:06:00|191.5|189.4|191.57|189.47|191.57|189.47|191.49|189.39|13
1653530770000|2022-05-26 02:06:10|191.56|189.46|191.52|189.42|191.56|189.46|191.51|189.41|8
1653530780000|2022-05-26 02:06:20|191.51|189.41|191.29|189.19|191.51|189.41|191.29|189.19|13
1653530790000|2022-05-26 02:06:30|191.28|189.18|191.24|189.14|191.29|189.19|191.24|189.14|7
1653530800000|2022-05-26 02:06:40|191.27|189.17|191.34|189.24|191.36|189.26|191.27|189.17|13
1653530810000|2022-05-26 02:06:50|191.33|189.23|191.34|189.24|191.34|189.24|191.32|189.22|5
1653530820000|2022-05-26 02:07:00|191.33|189.23|191.31|189.21|191.36|189.26|191.3|189.2|11
1653530830000|2022-05-26 02:07:10|191.33|189.23|191.5|189.4|191.5|189.4|191.3|189.2|19
1653530840000|2022-05-26 02:07:20|191.48|189.38|191.46|189.36|191.48|189.38|191.41|189.31|11
1653530850000|2022-05-26 02:07:30|191.43|189.33|191.42|189.32|191.45|189.35|191.4|189.3|13
1653530860000|2022-05-26 02:07:40|191.43|189.33|191.38|189.28|191.43|189.33|191.38|189.28|6
1653530870000|2022-05-26 02:07:50|191.39|189.29|191.38|189.28|191.4|189.3|191.38|189.28|10
1653530880000|2022-05-26 02:08:00|191.4|189.3|191.39|189.29|191.41|189.31|191.38|189.28|8
1653530890000|2022-05-26 02:08:10|191.38|189.28|191.49|189.39|191.56|189.46|191.38|189.28|17
1653530900000|2022-05-26 02:08:20|191.51|189.41|191.54|189.44|191.54|189.44|191.5|189.4|7
1653530910000|2022-05-26 02:08:30|191.53|189.43|191.54|189.44|191.54|189.44|191.53|189.43|4
1653530920000|2022-05-26 02:08:40|191.53|189.43|191.54|189.44|191.56|189.46|191.5|189.4|13
1653530930000|2022-05-26 02:08:50|191.53|189.43|191.53|189.43|191.54|189.44|191.52|189.42|11
1653530940000|2022-05-26 02:09:00|191.52|189.42|191.5|189.4|191.52|189.42|191.49|189.39|4
1653530950000|2022-05-26 02:09:10|191.51|189.41|191.55|189.45|191.55|189.45|191.51|189.41|3
1653530960000|2022-05-26 02:09:20|191.54|189.44|191.54|189.44|191.55|189.45|191.54|189.44|5
1653530970000|2022-05-26 02:09:30|191.55|189.45|191.6|189.5|191.61|189.51|191.55|189.45|11
1653530980000|2022-05-26 02:09:40|191.59|189.49|191.62|189.52|191.63|189.53|191.58|189.48|18
1653530990000|2022-05-26 02:09:50|191.61|189.51|191.68|189.58|191.68|189.58|191.59|189.49|17
1653531000000|2022-05-26 02:10:00|191.67|189.57|191.89|189.79|191.91|189.81|191.67|189.57|19
1653531010000|2022-05-26 02:10:10|191.88|189.78|191.88|189.78|191.94|189.84|191.87|189.77|17
1653531020000|2022-05-26 02:10:20|191.89|189.79|191.85|189.75|191.89|189.79|191.79|189.69|18
1653531030000|2022-05-26 02:10:30|191.82|189.72|191.86|189.76|191.86|189.76|191.79|189.69|11
1653531040000|2022-05-26 02:10:40|191.87|189.77|191.82|189.72|191.87|189.77|191.78|189.68|16
1653531050000|2022-05-26 02:10:50|191.83|189.73|191.83|189.73|191.83|189.73|191.81|189.71|6
1653531060000|2022-05-26 02:11:00|191.82|189.72|191.83|189.73|191.83|189.73|191.77|189.67|14
1653531070000|2022-05-26 02:11:10|191.84|189.74|191.86|189.76|191.86|189.76|191.81|189.71|9
1653531080000|2022-05-26 02:11:20|191.85|189.75|191.82|189.72|191.85|189.75|191.77|189.67|18
1653531090000|2022-05-26 02:11:30|191.8|189.7|191.62|189.52|191.83|189.73|191.62|189.52|24
1653531100000|2022-05-26 02:11:40|191.64|189.54|191.63|189.53|191.64|189.54|191.62|189.52|6
1653531110000|2022-05-26 02:11:50|191.62|189.52|191.59|189.49|191.62|189.52|191.57|189.47|11
1653531120000|2022-05-26 02:12:00|191.57|189.47|191.6|189.5|191.62|189.52|191.57|189.47|8
1653531130000|2022-05-26 02:12:10|191.59|189.49|191.58|189.48|191.64|189.54|191.56|189.46|14
1653531140000|2022-05-26 02:12:20|191.56|189.46|191.6|189.5|191.6|189.5|191.55|189.45|9
1653531150000|2022-05-26 02:12:30|191.62|189.52|191.52|189.42|191.64|189.54|191.52|189.42|16
1653531160000|2022-05-26 02:12:40|191.53|189.43|191.54|189.44|191.55|189.45|191.52|189.42|7
1653531170000|2022-05-26 02:12:50|191.55|189.45|191.52|189.42|191.55|189.45|191.51|189.41|7
1653531180000|2022-05-26 02:13:00|191.5|189.4|191.45|189.35|191.5|189.4|191.42|189.32|10
1653531190000|2022-05-26 02:13:10|191.44|189.34|191.54|189.44|191.54|189.44|191.44|189.34|11
1653531200000|2022-05-26 02:13:20|191.51|189.41|191.45|189.35|191.52|189.42|191.43|189.33|11
1653531210000|2022-05-26 02:13:30|191.46|189.36|191.5|189.4|191.5|189.4|191.46|189.36|8
1653531220000|2022-05-26 02:13:40|191.48|189.38|191.45|189.35|191.5|189.4|191.44|189.34|10
1653531230000|2022-05-26 02:13:50|191.47|189.37|191.37|189.27|191.47|189.37|191.37|189.27|8
1653531240000|2022-05-26 02:14:00|191.4|189.3|191.38|189.28|191.4|189.3|191.37|189.27|5
1653531250000|2022-05-26 02:14:10|191.37|189.27|191.33|189.23|191.37|189.27|191.33|189.23|3
1653531260000|2022-05-26 02:14:20|191.34|189.24|191.3|189.2|191.4|189.3|191.3|189.2|13
1653531270000|2022-05-26 02:14:30|191.29|189.19|191.33|189.23|191.33|189.23|191.29|189.19|7
1653531280000|2022-05-26 02:14:40|191.31|189.21|191.4|189.3|191.4|189.3|191.31|189.21|8
1653531290000|2022-05-26 02:14:50|191.39|189.29|191.43|189.33|191.43|189.33|191.39|189.29|7
1653531300000|2022-05-26 02:15:00|191.42|189.32|191.44|189.34|191.47|189.37|191.33|189.23|11
1653531310000|2022-05-26 02:15:10|191.43|189.33|191.56|189.46|191.56|189.46|191.42|189.32|15
1653531320000|2022-05-26 02:15:20|191.6|189.5|191.6|189.5|191.61|189.51|191.58|189.48|10
1653531330000|2022-05-26 02:15:30|191.59|189.49|191.6|189.5|191.6|189.5|191.57|189.47|12
1653531340000|2022-05-26 02:15:40|191.59|189.49|191.56|189.46|191.59|189.49|191.56|189.46|9
1653531350000|2022-05-26 02:15:50|191.57|189.47|191.59|189.49|191.59|189.49|191.55|189.45|10
1653531360000|2022-05-26 02:16:00|191.6|189.5|191.6|189.5|191.6|189.5|191.6|189.5|1
1653531370000|2022-05-26 02:16:10|191.59|189.49|191.61|189.51|191.65|189.55|191.59|189.49|15
1653531380000|2022-05-26 02:16:20|191.62|189.52|191.64|189.54|191.65|189.55|191.62|189.52|7
1653531390000|2022-05-26 02:16:30|191.63|189.53|191.59|189.49|191.64|189.54|191.59|189.49|11
1653531400000|2022-05-26 02:16:40|191.63|189.53|191.64|189.54|191.64|189.54|191.62|189.52|4
1653531410000|2022-05-26 02:16:50|191.65|189.55|191.65|189.55|191.65|189.55|191.62|189.52|12
1653531420000|2022-05-26 02:17:00|191.64|189.54|191.64|189.54|191.64|189.54|191.63|189.53|5
1653531430000|2022-05-26 02:17:10|191.62|189.52|191.62|189.52|191.63|189.53|191.6|189.5|6
1653531440000|2022-05-26 02:17:20|191.61|189.51|191.63|189.53|191.63|189.53|191.61|189.51|3
1653531450000|2022-05-26 02:17:30|191.64|189.54|191.67|189.57|191.68|189.58|191.64|189.54|10
1653531460000|2022-05-26 02:17:40|191.68|189.58|191.74|189.64|191.74|189.64|191.64|189.54|13
1653531470000|2022-05-26 02:17:50|191.75|189.65|191.82|189.72|191.82|189.72|191.74|189.64|10
1653531480000|2022-05-26 02:18:00|191.81|189.71|191.82|189.72|191.89|189.79|191.79|189.69|16
1653531490000|2022-05-26 02:18:10|191.81|189.71|191.84|189.74|191.86|189.76|191.81|189.71|11
1653531500000|2022-05-26 02:18:20|191.83|189.73|191.84|189.74|191.84|189.74|191.81|189.71|7
1653531510000|2022-05-26 02:18:30|191.85|189.75|191.81|189.71|191.85|189.75|191.8|189.7|14
1653531520000|2022-05-26 02:18:40|191.8|189.7|191.78|189.68|191.8|189.7|191.75|189.65|11
1653531530000|2022-05-26 02:18:50|191.77|189.67|191.79|189.69|191.79|189.69|191.77|189.67|3
1653531540000|2022-05-26 02:19:00|191.81|189.71|191.81|189.71|191.81|189.71|191.78|189.68|5
1653531550000|2022-05-26 02:19:10|191.8|189.7|191.81|189.71|191.81|189.71|191.79|189.69|8
1653531560000|2022-05-26 02:19:20|191.8|189.7|191.78|189.68|191.8|189.7|191.77|189.67|9
1653531570000|2022-05-26 02:19:30|191.79|189.69|191.81|189.71|191.81|189.71|191.79|189.69|7
1653531580000|2022-05-26 02:19:40|191.8|189.7|191.79|189.69|191.81|189.71|191.79|189.69|6
1653531600000|2022-05-26 02:20:00|191.8|189.7|191.91|189.81|191.91|189.81|191.8|189.7|6
1653531610000|2022-05-26 02:20:10|191.89|189.79|191.81|189.71|191.9|189.8|191.81|189.71|11
1653531620000|2022-05-26 02:20:20|191.79|189.69|191.84|189.74|191.84|189.74|191.79|189.69|3
1653531630000|2022-05-26 02:20:30|191.85|189.75|191.82|189.72|191.85|189.75|191.82|189.72|6
1653531640000|2022-05-26 02:20:40|191.81|189.71|191.82|189.72|191.84|189.74|191.81|189.71|9
1653531650000|2022-05-26 02:20:50|191.81|189.71|191.82|189.72|191.82|189.72|191.81|189.71|8
1653531660000|2022-05-26 02:21:00|191.83|189.73|191.83|189.73|191.84|189.74|191.83|189.73|5
1653531670000|2022-05-26 02:21:10|191.8|189.7|191.8|189.7|191.81|189.71|191.8|189.7|3
1653531680000|2022-05-26 02:21:20|191.78|189.68|191.77|189.67|191.78|189.68|191.77|189.67|2
1653531690000|2022-05-26 02:21:30|191.79|189.69|191.79|189.69|191.79|189.69|191.77|189.67|4
1653531700000|2022-05-26 02:21:40|191.78|189.68|191.77|189.67|191.8|189.7|191.77|189.67|6
1653531710000|2022-05-26 02:21:50|191.78|189.68|191.79|189.69|191.79|189.69|191.78|189.68|2
1653531720000|2022-05-26 02:22:00|191.78|189.68|191.78|189.68|191.79|189.69|191.77|189.67|5
1653531730000|2022-05-26 02:22:10|191.79|189.69|191.82|189.72|191.84|189.74|191.75|189.65|11
1653531740000|2022-05-26 02:22:20|191.81|189.71|191.76|189.66|191.82|189.72|191.76|189.66|12
1653531750000|2022-05-26 02:22:30|191.77|189.67|191.8|189.7|191.81|189.71|191.77|189.67|4
1653531760000|2022-05-26 02:22:40|191.79|189.69|191.81|189.71|191.81|189.71|191.79|189.69|4
1653531770000|2022-05-26 02:22:50|191.79|189.69|191.82|189.72|191.84|189.74|191.79|189.69|4
1653531780000|2022-05-26 02:23:00|191.81|189.71|191.8|189.7|191.82|189.72|191.8|189.7|5
1653531790000|2022-05-26 02:23:10|191.79|189.69|191.63|189.53|191.79|189.69|191.63|189.53|9
1653531800000|2022-05-26 02:23:20|191.62|189.52|191.65|189.55|191.66|189.56|191.6|189.5|18
1653531810000|2022-05-26 02:23:30|191.64|189.54|191.77|189.67|191.77|189.67|191.63|189.53|14
1653531820000|2022-05-26 02:23:40|191.74|189.64|192.01|189.91|192.01|189.91|191.74|189.64|19
1653531830000|2022-05-26 02:23:50|192|189.9|191.97|189.87|192|189.9|191.89|189.79|14
1653531840000|2022-05-26 02:24:00|191.96|189.86|191.97|189.87|191.98|189.88|191.96|189.86|5
1653531850000|2022-05-26 02:24:10|191.96|189.86|191.93|189.83|191.96|189.86|191.91|189.81|10
1653531860000|2022-05-26 02:24:20|191.92|189.82|191.85|189.75|191.95|189.85|191.84|189.74|10
1653531870000|2022-05-26 02:24:30|191.84|189.74|191.88|189.78|191.92|189.82|191.84|189.74|12
1653531880000|2022-05-26 02:24:40|191.9|189.8|191.86|189.76|191.9|189.8|191.85|189.75|8
1653531890000|2022-05-26 02:24:50|191.85|189.75|191.89|189.79|191.89|189.79|191.85|189.75|7
1653531900000|2022-05-26 02:25:00|191.88|189.78|191.97|189.87|191.99|189.89|191.88|189.78|9
1653531910000|2022-05-26 02:25:10|191.96|189.86|191.85|189.75|191.96|189.86|191.85|189.75|10
1653531920000|2022-05-26 02:25:20|191.87|189.77|191.91|189.81|191.93|189.83|191.86|189.76|10
1653531930000|2022-05-26 02:25:30|191.94|189.84|191.93|189.83|191.94|189.84|191.92|189.82|8
1653531940000|2022-05-26 02:25:40|191.92|189.82|191.97|189.87|191.99|189.89|191.92|189.82|16
1653531950000|2022-05-26 02:25:50|191.96|189.86|191.98|189.88|191.98|189.88|191.96|189.86|3
1653531960000|2022-05-26 02:26:00|191.99|189.89|191.97|189.87|192|189.9|191.94|189.84|11
1653531970000|2022-05-26 02:26:10|191.96|189.86|191.93|189.83|191.96|189.86|191.91|189.81|7
1653531980000|2022-05-26 02:26:20|191.92|189.82|191.92|189.82|191.92|189.82|191.92|189.82|1
1653531990000|2022-05-26 02:26:30|191.93|189.83|191.97|189.87|191.98|189.88|191.93|189.83|6
1653532000000|2022-05-26 02:26:40|191.96|189.86|191.92|189.82|191.96|189.86|191.92|189.82|3
1653532030000|2022-05-26 02:27:10|191.91|189.81|191.9|189.8|191.91|189.81|191.9|189.8|2
1653532040000|2022-05-26 02:27:20|191.89|189.79|191.87|189.77|191.9|189.8|191.87|189.77|7
1653532050000|2022-05-26 02:27:30|191.86|189.76|191.89|189.79|191.89|189.79|191.86|189.76|5
1653532060000|2022-05-26 02:27:40|191.88|189.78|191.8|189.7|191.89|189.79|191.79|189.69|12
1653532070000|2022-05-26 02:27:50|191.79|189.69|191.84|189.74|191.84|189.74|191.79|189.69|8
1653532080000|2022-05-26 02:28:00|191.79|189.69|191.81|189.71|191.83|189.73|191.79|189.69|3
1653532100000|2022-05-26 02:28:20|191.8|189.7|191.84|189.74|191.84|189.74|191.8|189.7|4
1653532110000|2022-05-26 02:28:30|191.83|189.73|191.84|189.74|191.84|189.74|191.82|189.72|5
1653532120000|2022-05-26 02:28:40|191.83|189.73|191.83|189.73|191.83|189.73|191.83|189.73|1
1653532130000|2022-05-26 02:28:50|191.82|189.72|191.82|189.72|191.83|189.73|191.82|189.72|3
1653532140000|2022-05-26 02:29:00|191.81|189.71|191.82|189.72|191.82|189.72|191.81|189.71|4
1653532150000|2022-05-26 02:29:10|191.81|189.71|191.81|189.71|191.81|189.71|191.81|189.71|1
1653532160000|2022-05-26 02:29:20|191.8|189.7|191.82|189.72|191.82|189.72|191.8|189.7|3
1653532180000|2022-05-26 02:29:40|191.81|189.71|191.8|189.7|191.81|189.71|191.8|189.7|4
1653532190000|2022-05-26 02:29:50|191.82|189.72|191.82|189.72|191.82|189.72|191.8|189.7|4
1653532200000|2022-05-26 02:30:00|191.8|189.7|191.75|189.65|191.81|189.71|191.62|189.52|20
1653532210000|2022-05-26 02:30:10|191.74|189.64|191.74|189.64|191.77|189.67|191.73|189.63|11
1653532220000|2022-05-26 02:30:20|191.73|189.63|191.76|189.66|191.76|189.66|191.73|189.63|5
1653532230000|2022-05-26 02:30:30|191.75|189.65|191.77|189.67|191.79|189.69|191.75|189.65|6
1653532240000|2022-05-26 02:30:40|191.75|189.65|191.74|189.64|191.76|189.66|191.73|189.63|9
1653532250000|2022-05-26 02:30:50|191.75|189.65|191.81|189.71|191.82|189.72|191.75|189.65|9
1653532260000|2022-05-26 02:31:00|191.8|189.7|191.76|189.66|191.81|189.71|191.74|189.64|10
1653532270000|2022-05-26 02:31:10|191.78|189.68|191.75|189.65|191.78|189.68|191.75|189.65|3
1653532280000|2022-05-26 02:31:20|191.74|189.64|191.66|189.56|191.75|189.65|191.66|189.56|16
1653532290000|2022-05-26 02:31:30|191.68|189.58|191.58|189.48|191.68|189.58|191.58|189.48|10
1653532300000|2022-05-26 02:31:40|191.59|189.49|191.64|189.54|191.65|189.55|191.58|189.48|12
1653532320000|2022-05-26 02:32:00|191.65|189.55|191.65|189.55|191.7|189.6|191.65|189.55|10
1653532330000|2022-05-26 02:32:10|191.66|189.56|191.7|189.6|191.7|189.6|191.66|189.56|4
1653532340000|2022-05-26 02:32:20|191.69|189.59|191.71|189.61|191.71|189.61|191.69|189.59|3
1653532350000|2022-05-26 02:32:30|191.7|189.6|191.75|189.65|191.76|189.66|191.7|189.6|6
1653532360000|2022-05-26 02:32:40|191.74|189.64|191.78|189.68|191.8|189.7|191.74|189.64|11
1653532370000|2022-05-26 02:32:50|191.77|189.67|191.78|189.68|191.78|189.68|191.77|189.67|2
1653532380000|2022-05-26 02:33:00|191.79|189.69|191.8|189.7|191.8|189.7|191.79|189.69|2
1653532390000|2022-05-26 02:33:10|191.79|189.69|191.78|189.68|191.81|189.71|191.77|189.67|8
1653532400000|2022-05-26 02:33:20|191.79|189.69|191.96|189.86|191.99|189.89|191.78|189.68|14
1653532410000|2022-05-26 02:33:30|191.97|189.87|191.96|189.86|191.98|189.88|191.96|189.86|6
1653532420000|2022-05-26 02:33:40|191.95|189.85|191.93|189.83|191.97|189.87|191.92|189.82|10
1653532430000|2022-05-26 02:33:50|191.9|189.8|191.96|189.86|191.96|189.86|191.87|189.77|8
1653532440000|2022-05-26 02:34:00|191.95|189.85|192|189.9|192.01|189.91|191.95|189.85|10
1653532450000|2022-05-26 02:34:10|191.99|189.89|191.93|189.83|192.01|189.91|191.92|189.82|16
1653532460000|2022-05-26 02:34:20|191.92|189.82|191.85|189.75|191.92|189.82|191.85|189.75|11
1653532470000|2022-05-26 02:34:30|191.84|189.74|191.84|189.74|191.85|189.75|191.83|189.73|9
1653532480000|2022-05-26 02:34:40|191.83|189.73|191.83|189.73|191.83|189.73|191.83|189.73|1
1653532490000|2022-05-26 02:34:50|191.85|189.75|191.86|189.76|191.86|189.76|191.83|189.73|7
1653532500000|2022-05-26 02:35:00|191.85|189.75|191.85|189.75|191.86|189.76|191.85|189.75|3
1653532510000|2022-05-26 02:35:10|191.86|189.76|191.83|189.73|191.86|189.76|191.83|189.73|4
1653532530000|2022-05-26 02:35:30|191.84|189.74|191.85|189.75|191.85|189.75|191.84|189.74|2
1653532540000|2022-05-26 02:35:40|191.86|189.76|191.86|189.76|191.86|189.76|191.86|189.76|1
1653532550000|2022-05-26 02:35:50|191.87|189.77|191.91|189.81|191.91|189.81|191.87|189.77|2
1653532560000|2022-05-26 02:36:00|191.87|189.77|191.97|189.87|192.01|189.91|191.87|189.77|12
1653532570000|2022-05-26 02:36:10|191.96|189.86|191.94|189.84|191.98|189.88|191.94|189.84|7
1653532580000|2022-05-26 02:36:20|191.97|189.87|191.95|189.85|191.97|189.87|191.95|189.85|2
1653532590000|2022-05-26 02:36:30|191.94|189.84|191.95|189.85|191.96|189.86|191.94|189.84|3
1653532610000|2022-05-26 02:36:50|191.96|189.86|192.09|189.99|192.1|190|191.96|189.86|9
1653532620000|2022-05-26 02:37:00|192.12|190.02|192.03|189.93|192.12|190.02|192.02|189.92|13
1653532630000|2022-05-26 02:37:10|192.02|189.92|192.05|189.95|192.07|189.97|192.01|189.91|11
1653532640000|2022-05-26 02:37:20|192.06|189.96|192.04|189.94|192.06|189.96|192.04|189.94|2
1653532650000|2022-05-26 02:37:30|192.03|189.93|192.05|189.95|192.06|189.96|192.03|189.93|6
1653532660000|2022-05-26 02:37:40|192.07|189.97|192.08|189.98|192.11|190.01|192.07|189.97|3
1653532670000|2022-05-26 02:37:50|192.07|189.97|192.06|189.96|192.1|190|192.06|189.96|8
1653532680000|2022-05-26 02:38:00|192.08|189.98|192.21|190.11|192.23|190.13|192.08|189.98|13
1653532690000|2022-05-26 02:38:10|192.2|190.1|192.16|190.06|192.22|190.12|192.16|190.06|16
1653532700000|2022-05-26 02:38:20|192.17|190.07|192.24|190.14|192.25|190.15|192.16|190.06|16
1653532710000|2022-05-26 02:38:30|192.23|190.13|192.23|190.13|192.23|190.13|192.21|190.11|7
1653532720000|2022-05-26 02:38:40|192.22|190.12|192.24|190.14|192.24|190.14|192.19|190.09|14
1653532730000|2022-05-26 02:38:50|192.22|190.12|192.16|190.06|192.23|190.13|192.09|189.99|11
1653532740000|2022-05-26 02:39:00|192.15|190.05|192.18|190.08|192.23|190.13|192.13|190.03|14
1653532750000|2022-05-26 02:39:10|192.17|190.07|192.19|190.09|192.19|190.09|192.16|190.06|12
1653532760000|2022-05-26 02:39:20|192.2|190.1|192.16|190.06|192.21|190.11|192.16|190.06|6
1653532770000|2022-05-26 02:39:30|192.17|190.07|192.15|190.05|192.17|190.07|192.15|190.05|5
1653532780000|2022-05-26 02:39:40|192.16|190.06|192.07|189.97|192.16|190.06|192.07|189.97|8
1653532790000|2022-05-26 02:39:50|192.08|189.98|192.09|189.99|192.09|189.99|192.07|189.97|7
1653532800000|2022-05-26 02:40:00|192.08|189.98|192.15|190.05|192.17|190.07|192.08|189.98|10
1653532810000|2022-05-26 02:40:10|192.13|190.03|192.22|190.12|192.22|190.12|192.13|190.03|12
1653532820000|2022-05-26 02:40:20|192.21|190.11|192.2|190.1|192.23|190.13|192.19|190.09|13
1653532830000|2022-05-26 02:40:30|192.21|190.11|192.17|190.07|192.22|190.12|192.16|190.06|12
1653532840000|2022-05-26 02:40:40|192.16|190.06|192.22|190.12|192.27|190.17|192.16|190.06|15
1653532850000|2022-05-26 02:40:50|192.21|190.11|192.19|190.09|192.23|190.13|192.19|190.09|8
1653532860000|2022-05-26 02:41:00|192.18|190.08|192.24|190.14|192.24|190.14|192.18|190.08|12
1653532870000|2022-05-26 02:41:10|192.21|190.11|192.27|190.17|192.27|190.17|192.21|190.11|8
1653532880000|2022-05-26 02:41:20|192.32|190.22|192.28|190.18|192.32|190.22|192.25|190.15|15
1653532890000|2022-05-26 02:41:30|192.27|190.17|192.16|190.06|192.27|190.17|192.15|190.05|12
1653532900000|2022-05-26 02:41:40|192.18|190.08|192.17|190.07|192.2|190.1|192.17|190.07|7
1653532910000|2022-05-26 02:41:50|192.16|190.06|192.22|190.12|192.22|190.12|192.16|190.06|9
1653532920000|2022-05-26 02:42:00|192.21|190.11|192.12|190.02|192.21|190.11|192.12|190.02|7
1653532930000|2022-05-26 02:42:10|192.11|190.01|192.1|190|192.11|190.01|192.08|189.98|5
1653532940000|2022-05-26 02:42:20|192.08|189.98|192.07|189.97|192.1|190|192.06|189.96|11
1653532950000|2022-05-26 02:42:30|192.06|189.96|192.04|189.94|192.06|189.96|192.02|189.92|11
1653532960000|2022-05-26 02:42:40|192.03|189.93|192.04|189.94|192.06|189.96|192.03|189.93|7
1653532970000|2022-05-26 02:42:50|192.03|189.93|192.03|189.93|192.03|189.93|192.03|189.93|1
1653532980000|2022-05-26 02:43:00|192.05|189.95|192.04|189.94|192.05|189.95|192.02|189.92|10
1653532990000|2022-05-26 02:43:10|192.05|189.95|191.97|189.87|192.07|189.97|191.97|189.87|12
1653533000000|2022-05-26 02:43:20|191.99|189.89|191.94|189.84|191.99|189.89|191.92|189.82|9
1653533010000|2022-05-26 02:43:30|191.95|189.85|191.97|189.87|192.03|189.93|191.95|189.85|15
1653533020000|2022-05-26 02:43:40|191.96|189.86|191.93|189.83|191.96|189.86|191.92|189.82|8
1653533050000|2022-05-26 02:44:10|191.8|189.7|191.64|189.54|191.81|189.71|191.64|189.54|12
1653533060000|2022-05-26 02:44:20|191.66|189.56|191.76|189.66|191.8|189.7|191.65|189.55|14
1653533070000|2022-05-26 02:44:30|191.77|189.67|191.76|189.66|191.77|189.67|191.75|189.65|6
1653533080000|2022-05-26 02:44:40|191.75|189.65|191.7|189.6|191.75|189.65|191.7|189.6|7
1653533090000|2022-05-26 02:44:50|191.69|189.59|191.8|189.7|191.8|189.7|191.69|189.59|12
1653533100000|2022-05-26 02:45:00|191.79|189.69|191.78|189.68|191.8|189.7|191.76|189.66|9
1653533110000|2022-05-26 02:45:10|191.76|189.66|191.82|189.72|191.82|189.72|191.76|189.66|5
1653533120000|2022-05-26 02:45:20|191.81|189.71|191.87|189.77|191.87|189.77|191.79|189.69|15
1653533130000|2022-05-26 02:45:30|191.88|189.78|191.84|189.74|191.91|189.81|191.84|189.74|9
1653533140000|2022-05-26 02:45:40|191.86|189.76|191.78|189.68|191.87|189.77|191.78|189.68|13
1653533150000|2022-05-26 02:45:50|191.76|189.66|191.81|189.71|191.81|189.71|191.76|189.66|14
1653533160000|2022-05-26 02:46:00|191.79|189.69|191.83|189.73|191.84|189.74|191.79|189.69|9
1653533170000|2022-05-26 02:46:10|191.85|189.75|191.86|189.76|191.86|189.76|191.85|189.75|2
1653533180000|2022-05-26 02:46:20|191.89|189.79|191.74|189.64|191.89|189.79|191.73|189.63|11
1653533190000|2022-05-26 02:46:30|191.76|189.66|191.85|189.75|191.87|189.77|191.76|189.66|8
1653533200000|2022-05-26 02:46:40|191.84|189.74|191.79|189.69|191.85|189.75|191.79|189.69|6
1653533210000|2022-05-26 02:46:50|191.81|189.71|191.88|189.78|191.89|189.79|191.79|189.69|15
1653533220000|2022-05-26 02:47:00|191.87|189.77|191.85|189.75|191.87|189.77|191.85|189.75|2
1653533240000|2022-05-26 02:47:20|191.84|189.74|191.83|189.73|191.85|189.75|191.83|189.73|4
1653533250000|2022-05-26 02:47:30|191.84|189.74|191.85|189.75|191.85|189.75|191.83|189.73|4
1653533260000|2022-05-26 02:47:40|191.83|189.73|191.84|189.74|191.85|189.75|191.83|189.73|5
1653533270000|2022-05-26 02:47:50|191.85|189.75|191.85|189.75|191.85|189.75|191.85|189.75|1
1653533280000|2022-05-26 02:48:00|191.84|189.74|191.85|189.75|191.85|189.75|191.83|189.73|6
1653533300000|2022-05-26 02:48:20|191.88|189.78|191.9|189.8|191.9|189.8|191.88|189.78|3
1653533310000|2022-05-26 02:48:30|191.92|189.82|191.99|189.89|192|189.9|191.92|189.82|12
1653533320000|2022-05-26 02:48:40|191.98|189.88|191.9|189.8|192|189.9|191.89|189.79|14
1653533330000|2022-05-26 02:48:50|191.89|189.79|191.88|189.78|191.92|189.82|191.88|189.78|7
1653533350000|2022-05-26 02:49:10|191.9|189.8|191.88|189.78|191.9|189.8|191.88|189.78|5
1653533360000|2022-05-26 02:49:20|191.9|189.8|191.89|189.79|191.9|189.8|191.88|189.78|5
1653533370000|2022-05-26 02:49:30|191.9|189.8|191.88|189.78|191.9|189.8|191.88|189.78|3
1653533380000|2022-05-26 02:49:40|191.89|189.79|191.97|189.87|192|189.9|191.89|189.79|9
1653533390000|2022-05-26 02:49:50|191.98|189.88|191.96|189.86|191.98|189.88|191.96|189.86|5
1653533400000|2022-05-26 02:50:00|191.95|189.85|191.98|189.88|192|189.9|191.95|189.85|11
1653533410000|2022-05-26 02:50:10|192.06|189.96|192.19|190.09|192.21|190.11|192.06|189.96|20
1653533420000|2022-05-26 02:50:20|192.2|190.1|192.22|190.12|192.22|190.12|192.19|190.09|11
1653533430000|2022-05-26 02:50:30|192.21|190.11|192.18|190.08|192.21|190.11|192.16|190.06|13
1653533440000|2022-05-26 02:50:40|192.17|190.07|192.17|190.07|192.19|190.09|192.15|190.05|14
1653533450000|2022-05-26 02:50:50|192.18|190.08|192.2|190.1|192.2|190.1|192.16|190.06|8
1653533460000|2022-05-26 02:51:00|192.19|190.09|192.16|190.06|192.19|190.09|192.16|190.06|5
1653533470000|2022-05-26 02:51:10|192.17|190.07|192.2|190.1|192.2|190.1|192.17|190.07|4
1653533480000|2022-05-26 02:51:20|192.18|190.08|192.13|190.03|192.18|190.08|192.12|190.02|9
1653533490000|2022-05-26 02:51:30|192.12|190.02|192.08|189.98|192.13|190.03|192.07|189.97|7
1653533500000|2022-05-26 02:51:40|192.07|189.97|192.08|189.98|192.1|190|192.07|189.97|7
1653533510000|2022-05-26 02:51:50|192.09|189.99|192.07|189.97|192.12|190.02|192.07|189.97|7
1653533520000|2022-05-26 02:52:00|192.09|189.99|192.04|189.94|192.09|189.99|192.04|189.94|8
1653533530000|2022-05-26 02:52:10|192.07|189.97|192.04|189.94|192.07|189.97|192.03|189.93|7
1653533540000|2022-05-26 02:52:20|192.05|189.95|192.07|189.97|192.09|189.99|192.05|189.95|6
1653533550000|2022-05-26 02:52:30|192.08|189.98|192.12|190.02|192.14|190.04|192.06|189.96|9
1653533560000|2022-05-26 02:52:40|192.1|190|192.12|190.02|192.14|190.04|192.1|190|10
1653533570000|2022-05-26 02:52:50|192.13|190.03|192.12|190.02|192.15|190.05|192.12|190.02|4
1653533580000|2022-05-26 02:53:00|192.11|190.01|192.14|190.04|192.14|190.04|192.11|190.01|4
1653533590000|2022-05-26 02:53:10|192.18|190.08|192.24|190.14|192.24|190.14|192.16|190.06|17
1653533600000|2022-05-26 02:53:20|192.23|190.13|192.29|190.19|192.31|190.21|192.22|190.12|17
1653533610000|2022-05-26 02:53:30|192.28|190.18|192.29|190.19|192.32|190.22|192.22|190.12|18
1653533620000|2022-05-26 02:53:40|192.3|190.2|192.31|190.21|192.32|190.22|192.29|190.19|18
1653533630000|2022-05-26 02:53:50|192.3|190.2|192.29|190.19|192.31|190.21|192.23|190.13|17
1653533640000|2022-05-26 02:54:00|192.3|190.2|192.23|190.13|192.31|190.21|192.23|190.13|16
1653533650000|2022-05-26 02:54:10|192.22|190.12|192.21|190.11|192.25|190.15|192.17|190.07|18
1653533660000|2022-05-26 02:54:20|192.2|190.1|192.29|190.19|192.29|190.19|192.2|190.1|12
1653533670000|2022-05-26 02:54:30|192.28|190.18|192.23|190.13|192.29|190.19|192.23|190.13|11
1653533680000|2022-05-26 02:54:40|192.24|190.14|192.22|190.12|192.25|190.15|192.19|190.09|18
1653533690000|2022-05-26 02:54:50|192.23|190.13|192.24|190.14|192.24|190.14|192.21|190.11|5
1653533700000|2022-05-26 02:55:00|192.25|190.15|192.19|190.09|192.29|190.19|192.19|190.09|16
1653533710000|2022-05-26 02:55:10|192.18|190.08|192.17|190.07|192.18|190.08|192.13|190.03|8
1653533720000|2022-05-26 02:55:20|192.18|190.08|192.17|190.07|192.19|190.09|192.16|190.06|11
1653533730000|2022-05-26 02:55:30|192.18|190.08|192.26|190.16|192.26|190.16|192.18|190.08|15
1653533740000|2022-05-26 02:55:40|192.25|190.15|192.25|190.15|192.27|190.17|192.24|190.14|11
1653533750000|2022-05-26 02:55:50|192.24|190.14|192.24|190.14|192.26|190.16|192.23|190.13|10
1653533760000|2022-05-26 02:56:00|192.22|190.12|192.2|190.1|192.22|190.12|192.19|190.09|7
1653533770000|2022-05-26 02:56:10|192.21|190.11|192.22|190.12|192.22|190.12|192.13|190.03|12
1653533780000|2022-05-26 02:56:20|192.2|190.1|192.2|190.1|192.22|190.12|192.19|190.09|6
1653533790000|2022-05-26 02:56:30|192.22|190.12|192.22|190.12|192.25|190.15|192.2|190.1|11
1653533800000|2022-05-26 02:56:40|192.23|190.13|192.21|190.11|192.23|190.13|192.18|190.08|8
1653533810000|2022-05-26 02:56:50|192.22|190.12|192.2|190.1|192.22|190.12|192.19|190.09|6
1653533820000|2022-05-26 02:57:00|192.21|190.11|192.2|190.1|192.23|190.13|192.19|190.09|13
1653533830000|2022-05-26 02:57:10|192.21|190.11|192.21|190.11|192.22|190.12|192.2|190.1|7
1653533840000|2022-05-26 02:57:20|192.22|190.12|192.2|190.1|192.22|190.12|192.17|190.07|9
1653533850000|2022-05-26 02:57:30|192.21|190.11|192.23|190.13|192.23|190.13|192.18|190.08|9
1653533860000|2022-05-26 02:57:40|192.2|190.1|192.19|190.09|192.23|190.13|192.17|190.07|15
1653533870000|2022-05-26 02:57:50|192.23|190.13|192.23|190.13|192.23|190.13|192.2|190.1|5
1653533880000|2022-05-26 02:58:00|192.22|190.12|192.1|190|192.22|190.12|192.09|189.99|15
1653533890000|2022-05-26 02:58:10|192.09|189.99|192.08|189.98|192.09|189.99|192.07|189.97|6
1653533900000|2022-05-26 02:58:20|192.07|189.97|192|189.9|192.07|189.97|191.99|189.89|12
1653533910000|2022-05-26 02:58:30|191.99|189.89|191.82|189.72|191.99|189.89|191.81|189.71|4
1653533920000|2022-05-26 02:58:40|191.84|189.74|191.92|189.82|191.92|189.82|191.83|189.73|8
1653533930000|2022-05-26 02:58:50|191.91|189.81|191.91|189.81|191.93|189.83|191.9|189.8|7
1653533940000|2022-05-26 02:59:00|191.92|189.82|191.92|189.82|191.92|189.82|191.92|189.82|1
1653533950000|2022-05-26 02:59:10|191.93|189.83|191.91|189.81|191.93|189.83|191.89|189.79|8
1653533960000|2022-05-26 02:59:20|191.92|189.82|191.93|189.83|191.96|189.86|191.91|189.81|13
1653533970000|2022-05-26 02:59:30|191.92|189.82|191.91|189.81|191.93|189.83|191.91|189.81|9
1653533980000|2022-05-26 02:59:40|191.93|189.83|191.88|189.78|191.93|189.83|191.86|189.76|14
1653533990000|2022-05-26 02:59:50|191.89|189.79|191.88|189.78|191.96|189.86|191.88|189.78|8
1653534000000|2022-05-26 03:00:00|191.91|189.81|191.97|189.87|192.01|189.91|191.91|189.81|20
1653534010000|2022-05-26 03:00:10|191.99|189.89|191.98|189.88|192|189.9|191.98|189.88|5
1653534020000|2022-05-26 03:00:20|191.99|189.89|191.94|189.84|191.99|189.89|191.9|189.8|10
1653534030000|2022-05-26 03:00:30|191.96|189.86|192|189.9|192|189.9|191.96|189.86|13
1653534040000|2022-05-26 03:00:40|192.01|189.91|191.91|189.81|192.01|189.91|191.91|189.81|6
1653534050000|2022-05-26 03:00:50|191.92|189.82|191.8|189.7|191.94|189.84|191.79|189.69|14
1653534060000|2022-05-26 03:01:00|191.81|189.71|191.78|189.68|191.83|189.73|191.76|189.66|18
1653534070000|2022-05-26 03:01:10|191.77|189.67|191.73|189.63|191.77|189.67|191.71|189.61|6
1653534080000|2022-05-26 03:01:20|191.72|189.62|191.7|189.6|191.72|189.62|191.7|189.6|3
1653534100000|2022-05-26 03:01:40|191.66|189.56|191.65|189.55|191.67|189.57|191.64|189.54|9
1653534110000|2022-05-26 03:01:50|191.66|189.56|191.66|189.56|191.66|189.56|191.66|189.56|1
1653534120000|2022-05-26 03:02:00|191.65|189.55|191.66|189.56|191.66|189.56|191.65|189.55|4
1653534130000|2022-05-26 03:02:10|191.65|189.55|191.67|189.57|191.67|189.57|191.65|189.55|3
1653534140000|2022-05-26 03:02:20|191.66|189.56|191.65|189.55|191.66|189.56|191.65|189.55|4
1653534150000|2022-05-26 03:02:30|191.64|189.54|191.63|189.53|191.65|189.55|191.63|189.53|3
1653534160000|2022-05-26 03:02:40|191.65|189.55|191.53|189.43|191.66|189.56|191.53|189.43|10
1653534170000|2022-05-26 03:02:50|191.58|189.48|191.55|189.45|191.59|189.49|191.55|189.45|5
1653534180000|2022-05-26 03:03:00|191.54|189.44|191.54|189.44|191.54|189.44|191.54|189.44|1
1653534200000|2022-05-26 03:03:20|191.53|189.43|191.35|189.25|191.53|189.43|191.33|189.23|16
1653534210000|2022-05-26 03:03:30|191.34|189.24|191.38|189.28|191.44|189.34|191.33|189.23|14
1653534220000|2022-05-26 03:03:40|191.39|189.29|191.43|189.33|191.44|189.34|191.37|189.27|15
1653534230000|2022-05-26 03:03:50|191.44|189.34|191.43|189.33|191.45|189.35|191.42|189.32|10
1653534240000|2022-05-26 03:04:00|191.45|189.35|191.38|189.28|191.46|189.36|191.38|189.28|17
1653534250000|2022-05-26 03:04:10|191.39|189.29|191.39|189.29|191.43|189.33|191.39|189.29|11
1653534260000|2022-05-26 03:04:20|191.4|189.3|191.28|189.18|191.45|189.35|191.28|189.18|16
1653534270000|2022-05-26 03:04:30|191.29|189.19|191.33|189.23|191.35|189.25|191.27|189.17|17
1653534280000|2022-05-26 03:04:40|191.32|189.22|191.29|189.19|191.35|189.25|191.28|189.18|11
1653534290000|2022-05-26 03:04:50|191.31|189.21|191.3|189.2|191.32|189.22|191.29|189.19|7
1653534300000|2022-05-26 03:05:00|191.29|189.19|191.31|189.21|191.32|189.22|191.28|189.18|16
1653534310000|2022-05-26 03:05:10|191.32|189.22|191.34|189.24|191.39|189.29|191.32|189.22|12
1653534320000|2022-05-26 03:05:20|191.32|189.22|191.31|189.21|191.34|189.24|191.29|189.19|8
1653534330000|2022-05-26 03:05:30|191.3|189.2|191.34|189.24|191.35|189.25|191.3|189.2|13
1653534340000|2022-05-26 03:05:40|191.35|189.25|191.36|189.26|191.36|189.26|191.34|189.24|7
1653534350000|2022-05-26 03:05:50|191.37|189.27|191.35|189.25|191.37|189.27|191.34|189.24|9
1653534360000|2022-05-26 03:06:00|191.36|189.26|191.36|189.26|191.38|189.28|191.35|189.25|9
1653534370000|2022-05-26 03:06:10|191.35|189.25|191.31|189.21|191.35|189.25|191.31|189.21|4
1653534380000|2022-05-26 03:06:20|191.27|189.17|191.27|189.17|191.29|189.19|191.27|189.17|10
1653534390000|2022-05-26 03:06:30|191.28|189.18|191.27|189.17|191.28|189.18|191.26|189.16|4
1653534400000|2022-05-26 03:06:40|191.26|189.16|191.2|189.1|191.26|189.16|191.19|189.09|8
1653534410000|2022-05-26 03:06:50|191.21|189.11|191.21|189.11|191.21|189.11|191.21|189.11|1
1653534420000|2022-05-26 03:07:00|191.2|189.1|191.22|189.12|191.22|189.12|191.2|189.1|3
1653534430000|2022-05-26 03:07:10|191.2|189.1|191.16|189.06|191.2|189.1|191.16|189.06|2
1653534450000|2022-05-26 03:07:30|191.15|189.05|191.13|189.03|191.15|189.05|191.12|189.02|4
1653534460000|2022-05-26 03:07:40|191.12|189.02|191|188.9|191.12|189.02|190.99|188.89|9
1653534470000|2022-05-26 03:07:50|190.99|188.89|191.03|188.93|191.03|188.93|190.99|188.89|8
1653534480000|2022-05-26 03:08:00|191.01|188.91|190.97|188.87|191.02|188.92|190.95|188.85|7
1653534490000|2022-05-26 03:08:10|190.95|188.85|190.87|188.77|190.96|188.86|190.82|188.72|17
1653534500000|2022-05-26 03:08:20|190.85|188.75|190.66|188.56|190.86|188.76|190.62|188.52|20
1653534510000|2022-05-26 03:08:30|190.64|188.54|190.8|188.7|190.86|188.76|190.64|188.54|27
1653534520000|2022-05-26 03:08:40|190.79|188.69|190.78|188.68|190.79|188.69|190.7|188.6|15
1653534530000|2022-05-26 03:08:50|190.75|188.65|190.65|188.55|190.75|188.65|190.64|188.54|13
1653534540000|2022-05-26 03:09:00|190.66|188.56|190.62|188.52|190.67|188.57|190.62|188.52|7
1653534550000|2022-05-26 03:09:10|190.61|188.51|190.43|188.33|190.61|188.51|190.43|188.33|22
1653534560000|2022-05-26 03:09:20|190.44|188.34|190.67|188.57|190.67|188.57|190.44|188.34|17
1653534570000|2022-05-26 03:09:30|190.69|188.59|190.73|188.63|190.73|188.63|190.67|188.57|14
1653534580000|2022-05-26 03:09:40|190.75|188.65|190.78|188.68|190.8|188.7|190.71|188.61|13
1653534590000|2022-05-26 03:09:50|190.79|188.69|190.75|188.65|190.92|188.82|190.75|188.65|17
1653534600000|2022-05-26 03:10:00|190.76|188.66|190.82|188.72|190.88|188.78|190.76|188.66|17
1653534610000|2022-05-26 03:10:10|190.83|188.73|190.83|188.73|190.86|188.76|190.82|188.72|9
1653534620000|2022-05-26 03:10:20|190.82|188.72|190.77|188.67|190.82|188.72|190.73|188.63|13
1653534630000|2022-05-26 03:10:30|190.78|188.68|190.71|188.61|190.78|188.68|190.64|188.54|22
1653534640000|2022-05-26 03:10:40|190.69|188.59|190.66|188.56|190.72|188.62|190.64|188.54|12
1653534650000|2022-05-26 03:10:50|190.67|188.57|190.64|188.54|190.67|188.57|190.63|188.53|8
1653534660000|2022-05-26 03:11:00|190.65|188.55|190.64|188.54|190.65|188.55|190.61|188.51|11
1653534670000|2022-05-26 03:11:10|190.63|188.53|190.63|188.53|190.67|188.57|190.63|188.53|6
1653534680000|2022-05-26 03:11:20|190.65|188.55|190.63|188.53|190.65|188.55|190.62|188.52|6
1653534690000|2022-05-26 03:11:30|190.62|188.52|190.63|188.53|190.63|188.53|190.62|188.52|2
1653534700000|2022-05-26 03:11:40|190.64|188.54|190.63|188.53|190.64|188.54|190.63|188.53|2
1653534710000|2022-05-26 03:11:50|190.64|188.54|190.58|188.48|190.65|188.55|190.55|188.45|12
1653534720000|2022-05-26 03:12:00|190.57|188.47|190.61|188.51|190.64|188.54|190.57|188.47|11
1653534730000|2022-05-26 03:12:10|190.62|188.52|190.63|188.53|190.64|188.54|190.6|188.5|10
1653534740000|2022-05-26 03:12:20|190.62|188.52|190.66|188.56|190.66|188.56|190.62|188.52|12
1653534750000|2022-05-26 03:12:30|190.65|188.55|190.61|188.51|190.65|188.55|190.61|188.51|3
1653534760000|2022-05-26 03:12:40|190.59|188.49|190.55|188.45|190.59|188.49|190.54|188.44|14
1653534770000|2022-05-26 03:12:50|190.57|188.47|190.55|188.45|190.57|188.47|190.55|188.45|7
1653534780000|2022-05-26 03:13:00|190.58|188.48|190.57|188.47|190.58|188.48|190.52|188.42|16
1653534790000|2022-05-26 03:13:10|190.58|188.48|190.56|188.46|190.58|188.48|190.55|188.45|9
1653534800000|2022-05-26 03:13:20|190.55|188.45|190.51|188.41|190.56|188.46|190.51|188.41|10
1653534810000|2022-05-26 03:13:30|190.53|188.43|190.52|188.42|190.54|188.44|190.5|188.4|16
1653534820000|2022-05-26 03:13:40|190.51|188.41|190.5|188.4|190.54|188.44|190.5|188.4|6
1653534830000|2022-05-26 03:13:50|190.51|188.41|190.5|188.4|190.52|188.42|190.5|188.4|6
1653534840000|2022-05-26 03:14:00|190.52|188.42|190.5|188.4|190.52|188.42|190.5|188.4|2
1653534850000|2022-05-26 03:14:10|190.52|188.42|190.51|188.41|190.52|188.42|190.47|188.37|8
1653534860000|2022-05-26 03:14:20|190.49|188.39|190.47|188.37|190.49|188.39|190.47|188.37|8
1653534870000|2022-05-26 03:14:30|190.45|188.35|190.3|188.2|190.45|188.35|190.3|188.2|4
1653534880000|2022-05-26 03:14:40|190.29|188.19|190.32|188.22|190.33|188.23|190.27|188.17|21
1653534890000|2022-05-26 03:14:50|190.31|188.21|190.31|188.21|190.33|188.23|190.31|188.21|4
1653534900000|2022-05-26 03:15:00|190.32|188.22|190.3|188.2|190.36|188.26|190.28|188.18|17
1653534910000|2022-05-26 03:15:10|190.29|188.19|190.24|188.14|190.31|188.21|190.21|188.11|22
1653534920000|2022-05-26 03:15:20|190.23|188.13|190.21|188.11|190.24|188.14|190.21|188.11|13
1653534930000|2022-05-26 03:15:30|190.23|188.13|190.54|188.44|190.54|188.44|190.22|188.12|21
1653534940000|2022-05-26 03:15:40|190.55|188.45|190.59|188.49|190.62|188.52|190.53|188.43|23
1653534950000|2022-05-26 03:15:50|190.6|188.5|190.61|188.51|190.66|188.56|190.59|188.49|19
1653534960000|2022-05-26 03:16:00|190.6|188.5|190.59|188.49|190.62|188.52|190.58|188.48|15
1653534970000|2022-05-26 03:16:10|190.6|188.5|190.6|188.5|190.61|188.51|190.59|188.49|7
1653534980000|2022-05-26 03:16:20|190.61|188.51|190.61|188.51|190.61|188.51|190.61|188.51|1
1653534990000|2022-05-26 03:16:30|190.62|188.52|190.66|188.56|190.66|188.56|190.6|188.5|13
1653535000000|2022-05-26 03:16:40|190.67|188.57|190.63|188.53|190.67|188.57|190.63|188.53|6
1653535020000|2022-05-26 03:17:00|190.64|188.54|190.64|188.54|190.65|188.55|190.64|188.54|3
1653535030000|2022-05-26 03:17:10|190.63|188.53|190.67|188.57|190.67|188.57|190.63|188.53|6
1653535040000|2022-05-26 03:17:20|190.65|188.55|190.64|188.54|190.66|188.56|190.64|188.54|4
1653535060000|2022-05-26 03:17:40|190.63|188.53|190.54|188.44|190.63|188.53|190.53|188.43|12
1653535070000|2022-05-26 03:17:50|190.53|188.43|190.54|188.44|190.55|188.45|190.52|188.42|8
1653535080000|2022-05-26 03:18:00|190.53|188.43|190.37|188.27|190.54|188.44|190.36|188.26|10
1653535090000|2022-05-26 03:18:10|190.38|188.28|190.51|188.41|190.55|188.45|190.37|188.27|14
1653535100000|2022-05-26 03:18:20|190.52|188.42|190.23|188.13|190.52|188.42|190.23|188.13|20
1653535110000|2022-05-26 03:18:30|190.22|188.12|190.14|188.04|190.23|188.13|190.13|188.03|23
1653535120000|2022-05-26 03:18:40|190.15|188.05|190.19|188.09|190.19|188.09|190.12|188.02|17
1653535130000|2022-05-26 03:18:50|190.2|188.1|190.17|188.07|190.22|188.12|190.15|188.05|15
1653535140000|2022-05-26 03:19:00|190.15|188.05|190.08|187.98|190.17|188.07|190.07|187.97|17
1653535150000|2022-05-26 03:19:10|190.09|187.99|190.07|187.97|190.09|187.99|190.05|187.95|11
1653535160000|2022-05-26 03:19:20|190.06|187.96|190.12|188.02|190.14|188.04|190.06|187.96|12
1653535170000|2022-05-26 03:19:30|190.13|188.03|190.11|188.01|190.14|188.04|190.1|188|8
1653535180000|2022-05-26 03:19:40|190.1|188|190.13|188.03|190.16|188.06|190.1|188|10
1653535190000|2022-05-26 03:19:50|190.15|188.05|190.14|188.04|190.15|188.05|190.12|188.02|7
1653535200000|2022-05-26 03:20:00|190.13|188.03|190.15|188.05|190.16|188.06|190.12|188.02|12
1653535210000|2022-05-26 03:20:10|190.16|188.06|190.21|188.11|190.21|188.11|190.13|188.03|14
1653535220000|2022-05-26 03:20:20|190.19|188.09|190.17|188.07|190.28|188.18|190.16|188.06|10
1653535230000|2022-05-26 03:20:30|190.14|188.04|190.17|188.07|190.18|188.08|190.14|188.04|13
1653535240000|2022-05-26 03:20:40|190.14|188.04|190.14|188.04|190.17|188.07|190.13|188.03|9
1653535250000|2022-05-26 03:20:50|190.1|188|190.17|188.07|190.17|188.07|190.08|187.98|9
1653535260000|2022-05-26 03:21:00|190.18|188.08|190.35|188.25|190.37|188.27|190.18|188.08|20
1653535270000|2022-05-26 03:21:10|190.32|188.22|190.32|188.22|190.36|188.26|190.32|188.22|16
1653535280000|2022-05-26 03:21:20|190.33|188.23|190.37|188.27|190.37|188.27|190.32|188.22|12
1653535290000|2022-05-26 03:21:30|190.35|188.25|190.62|188.52|190.65|188.55|190.35|188.25|25
1653535300000|2022-05-26 03:21:40|190.64|188.54|190.58|188.48|190.64|188.54|190.58|188.48|11
1653535310000|2022-05-26 03:21:50|190.62|188.52|190.62|188.52|190.62|188.52|190.59|188.49|6
1653535320000|2022-05-26 03:22:00|190.63|188.53|190.66|188.56|190.66|188.56|190.57|188.47|17
1653535330000|2022-05-26 03:22:10|190.63|188.53|190.64|188.54|190.65|188.55|190.63|188.53|4
1653535380000|2022-05-26 03:23:00|190.65|188.55|190.65|188.55|190.67|188.57|190.65|188.55|4
1653535390000|2022-05-26 03:23:10|190.64|188.54|190.63|188.53|190.64|188.54|190.63|188.53|2
1653535410000|2022-05-26 03:23:30|190.64|188.54|190.65|188.55|190.65|188.55|190.64|188.54|2
1653535420000|2022-05-26 03:23:40|190.67|188.57|190.75|188.65|190.75|188.65|190.67|188.57|4
1653535430000|2022-05-26 03:23:50|190.76|188.66|190.8|188.7|190.84|188.74|190.76|188.66|18
1653535440000|2022-05-26 03:24:00|190.77|188.67|190.78|188.68|190.78|188.68|190.77|188.67|2
1653535450000|2022-05-26 03:24:10|190.77|188.67|190.77|188.67|190.8|188.7|190.74|188.64|10
1653535460000|2022-05-26 03:24:20|190.78|188.68|190.79|188.69|190.79|188.69|190.77|188.67|4
1653535470000|2022-05-26 03:24:30|190.8|188.7|190.81|188.71|190.81|188.71|190.78|188.68|8
1653535480000|2022-05-26 03:24:40|190.78|188.68|190.84|188.74|190.84|188.74|190.78|188.68|5
1653535500000|2022-05-26 03:25:00|190.85|188.75|190.9|188.8|190.91|188.81|190.85|188.75|10
1653535510000|2022-05-26 03:25:10|190.91|188.81|190.83|188.73|190.91|188.81|190.83|188.73|12
1653535520000|2022-05-26 03:25:20|190.84|188.74|190.84|188.74|190.84|188.74|190.82|188.72|7
1653535530000|2022-05-26 03:25:30|190.82|188.72|190.84|188.74|190.84|188.74|190.82|188.72|8
1653535540000|2022-05-26 03:25:40|190.83|188.73|190.78|188.68|190.84|188.74|190.74|188.64|12
1653535550000|2022-05-26 03:25:50|190.79|188.69|190.74|188.64|190.79|188.69|190.74|188.64|6
1653535570000|2022-05-26 03:26:10|190.75|188.65|190.66|188.56|190.76|188.66|190.66|188.56|14
1653535580000|2022-05-26 03:26:20|190.67|188.57|190.67|188.57|190.67|188.57|190.66|188.56|3
1653535610000|2022-05-26 03:26:50|190.68|188.58|190.66|188.56|190.68|188.58|190.66|188.56|3
1653535620000|2022-05-26 03:27:00|190.67|188.57|190.68|188.58|190.69|188.59|190.67|188.57|4
1653535630000|2022-05-26 03:27:10|190.69|188.59|190.81|188.71|190.83|188.73|190.69|188.59|10
1653535640000|2022-05-26 03:27:20|190.82|188.72|190.82|188.72|190.82|188.72|190.82|188.72|1
1653535650000|2022-05-26 03:27:30|190.83|188.73|190.84|188.74|190.85|188.75|190.83|188.73|3
1653535660000|2022-05-26 03:27:40|190.85|188.75|190.85|188.75|190.85|188.75|190.85|188.75|1
1653535670000|2022-05-26 03:27:50|190.84|188.74|190.84|188.74|190.84|188.74|190.83|188.73|3
1653535680000|2022-05-26 03:28:00|190.83|188.73|190.82|188.72|190.83|188.73|190.82|188.72|2
1653535690000|2022-05-26 03:28:10|190.81|188.71|190.82|188.72|190.82|188.72|190.8|188.7|4
1653535700000|2022-05-26 03:28:20|190.81|188.71|190.78|188.68|190.82|188.72|190.78|188.68|4
1653535710000|2022-05-26 03:28:30|190.77|188.67|190.77|188.67|190.78|188.68|190.77|188.67|5
1653535720000|2022-05-26 03:28:40|190.76|188.66|190.76|188.66|190.76|188.66|190.76|188.66|1
1653535730000|2022-05-26 03:28:50|190.77|188.67|190.76|188.66|190.77|188.67|190.76|188.66|2
1653535740000|2022-05-26 03:29:00|190.77|188.67|190.77|188.67|190.77|188.67|190.77|188.67|1
1653535750000|2022-05-26 03:29:10|190.78|188.68|190.78|188.68|190.78|188.68|190.78|188.68|1
1653535770000|2022-05-26 03:29:30|190.82|188.72|190.83|188.73|190.89|188.79|190.82|188.72|9
1653535780000|2022-05-26 03:29:40|190.84|188.74|190.78|188.68|190.84|188.74|190.78|188.68|6
1653535790000|2022-05-26 03:29:50|190.79|188.69|190.79|188.69|190.79|188.69|190.78|188.68|3
1653535800000|2022-05-26 03:30:00|190.78|188.68|190.8|188.7|190.86|188.76|190.78|188.68|16
1653535810000|2022-05-26 03:30:10|190.79|188.69|190.82|188.72|190.82|188.72|190.79|188.69|3
1653535820000|2022-05-26 03:30:20|190.81|188.71|190.82|188.72|190.85|188.75|190.81|188.71|6
1653535830000|2022-05-26 03:30:30|190.83|188.73|190.78|188.68|190.83|188.73|190.78|188.68|4
1653535840000|2022-05-26 03:30:40|190.76|188.66|190.76|188.66|190.77|188.67|190.76|188.66|3
1653535850000|2022-05-26 03:30:50|190.75|188.65|190.75|188.65|190.75|188.65|190.75|188.65|1
1653535860000|2022-05-26 03:31:00|190.76|188.66|190.79|188.69|190.8|188.7|190.76|188.66|7
1653535870000|2022-05-26 03:31:10|190.8|188.7|190.8|188.7|190.8|188.7|190.78|188.68|7
1653535880000|2022-05-26 03:31:20|190.79|188.69|190.81|188.71|190.81|188.71|190.79|188.69|3
1653535890000|2022-05-26 03:31:30|190.84|188.74|190.79|188.69|190.84|188.74|190.78|188.68|7
1653535900000|2022-05-26 03:31:40|190.8|188.7|190.79|188.69|190.81|188.71|190.79|188.69|5
1653535910000|2022-05-26 03:31:50|190.8|188.7|190.79|188.69|190.81|188.71|190.79|188.69|5
1653535920000|2022-05-26 03:32:00|190.8|188.7|190.81|188.71|190.81|188.71|190.8|188.7|2
1653535930000|2022-05-26 03:32:10|190.82|188.72|190.96|188.86|190.96|188.86|190.82|188.72|9
1653535940000|2022-05-26 03:32:20|190.94|188.84|190.94|188.84|190.94|188.84|190.94|188.84|1
1653535950000|2022-05-26 03:32:30|190.95|188.85|190.95|188.85|190.95|188.85|190.95|188.85|1
1653535960000|2022-05-26 03:32:40|190.96|188.86|191.05|188.95|191.08|188.98|190.96|188.86|13
1653535970000|2022-05-26 03:32:50|191.06|188.96|191.05|188.95|191.06|188.96|191.04|188.94|4
1653535980000|2022-05-26 03:33:00|191.06|188.96|191.31|189.21|191.31|189.21|191.06|188.96|16
1653535990000|2022-05-26 03:33:10|191.3|189.2|191.29|189.19|191.3|189.2|191.27|189.17|12
1653536000000|2022-05-26 03:33:20|191.3|189.2|191.27|189.17|191.3|189.2|191.27|189.17|9
1653536010000|2022-05-26 03:33:30|191.28|189.18|191.29|189.19|191.3|189.2|191.27|189.17|13
1653536020000|2022-05-26 03:33:40|191.28|189.18|191.29|189.19|191.29|189.19|191.28|189.18|4
1653536030000|2022-05-26 03:33:50|191.3|189.2|191.33|189.23|191.34|189.24|191.3|189.2|9
1653536040000|2022-05-26 03:34:00|191.34|189.24|191.58|189.48|191.6|189.5|191.31|189.21|23
1653536050000|2022-05-26 03:34:10|191.57|189.47|191.55|189.45|191.62|189.52|191.53|189.43|18
1653536060000|2022-05-26 03:34:20|191.56|189.46|191.6|189.5|191.61|189.51|191.56|189.46|17
1653536070000|2022-05-26 03:34:30|191.61|189.51|191.84|189.74|191.85|189.75|191.51|189.41|20
1653536080000|2022-05-26 03:34:40|191.86|189.76|191.72|189.62|191.9|189.8|191.72|189.62|14
1653536090000|2022-05-26 03:34:50|191.71|189.61|191.67|189.57|191.71|189.61|191.65|189.55|11
1653536100000|2022-05-26 03:35:00|191.66|189.56|191.68|189.58|191.72|189.62|191.64|189.54|14
1653536110000|2022-05-26 03:35:10|191.69|189.59|191.61|189.51|191.69|189.59|191.58|189.48|18
1653536120000|2022-05-26 03:35:20|191.62|189.52|191.59|189.49|191.62|189.52|191.59|189.49|8
1653536130000|2022-05-26 03:35:30|191.61|189.51|191.53|189.43|191.62|189.52|191.52|189.42|9
1653536140000|2022-05-26 03:35:40|191.54|189.44|191.53|189.43|191.54|189.44|191.53|189.43|2
1653536150000|2022-05-26 03:35:50|191.52|189.42|191.54|189.44|191.54|189.44|191.52|189.42|5
1653536160000|2022-05-26 03:36:00|191.56|189.46|191.53|189.43|191.56|189.46|191.52|189.42|6
1653536170000|2022-05-26 03:36:10|191.52|189.42|191.53|189.43|191.53|189.43|191.52|189.42|8
1653536180000|2022-05-26 03:36:20|191.54|189.44|191.54|189.44|191.54|189.44|191.53|189.43|5
1653536190000|2022-05-26 03:36:30|191.53|189.43|191.43|189.33|191.53|189.43|191.4|189.3|10
1653536200000|2022-05-26 03:36:40|191.42|189.32|191.42|189.32|191.42|189.32|191.41|189.31|5
1653536210000|2022-05-26 03:36:50|191.41|189.31|191.4|189.3|191.41|189.31|191.4|189.3|6
1653536220000|2022-05-26 03:37:00|191.39|189.29|191.35|189.25|191.39|189.29|191.35|189.25|3
1653536230000|2022-05-26 03:37:10|191.3|189.2|191.19|189.09|191.3|189.2|191.18|189.08|10
1653536240000|2022-05-26 03:37:20|191.18|189.08|191.14|189.04|191.18|189.08|191.14|189.04|7
1653536250000|2022-05-26 03:37:30|191.15|189.05|191.23|189.13|191.23|189.13|191.15|189.05|5
1653536260000|2022-05-26 03:37:40|191.24|189.14|191.31|189.21|191.32|189.22|191.23|189.13|8
1653536270000|2022-05-26 03:37:50|191.3|189.2|191.38|189.28|191.38|189.28|191.3|189.2|8
1653536280000|2022-05-26 03:38:00|191.4|189.3|191.45|189.35|191.45|189.35|191.38|189.28|9
1653536290000|2022-05-26 03:38:10|191.44|189.34|191.44|189.34|191.44|189.34|191.42|189.32|8
1653536300000|2022-05-26 03:38:20|191.43|189.33|191.42|189.32|191.43|189.33|191.42|189.32|2
1653536310000|2022-05-26 03:38:30|191.4|189.3|191.42|189.32|191.43|189.33|191.39|189.29|8
1653536320000|2022-05-26 03:38:40|191.41|189.31|191.42|189.32|191.43|189.33|191.41|189.31|7
1653536330000|2022-05-26 03:38:50|191.39|189.29|191.38|189.28|191.41|189.31|191.37|189.27|6
1653536340000|2022-05-26 03:39:00|191.37|189.27|191.4|189.3|191.4|189.3|191.37|189.27|4
1653536350000|2022-05-26 03:39:10|191.41|189.31|191.43|189.33|191.43|189.33|191.41|189.31|8
1653536360000|2022-05-26 03:39:20|191.44|189.34|191.4|189.3|191.44|189.34|191.4|189.3|5
1653536370000|2022-05-26 03:39:30|191.41|189.31|191.41|189.31|191.41|189.31|191.41|189.31|1
1653536380000|2022-05-26 03:39:40|191.42|189.32|191.41|189.31|191.42|189.32|191.41|189.31|2
1653536390000|2022-05-26 03:39:50|191.39|189.29|191.38|189.28|191.41|189.31|191.37|189.27|11
1653536400000|2022-05-26 03:40:00|191.4|189.3|191.43|189.33|191.43|189.33|191.4|189.3|8
1653536410000|2022-05-26 03:40:10|191.49|189.39|191.48|189.38|191.49|189.39|191.48|189.38|2
1653536420000|2022-05-26 03:40:20|191.49|189.39|191.48|189.38|191.49|189.39|191.48|189.38|6
1653536430000|2022-05-26 03:40:30|191.49|189.39|191.51|189.41|191.51|189.41|191.49|189.39|2
1653536440000|2022-05-26 03:40:40|191.52|189.42|191.52|189.42|191.53|189.43|191.5|189.4|12
1653536450000|2022-05-26 03:40:50|191.51|189.41|191.52|189.42|191.52|189.42|191.51|189.41|4
1653536460000|2022-05-26 03:41:00|191.54|189.44|191.59|189.49|191.61|189.51|191.54|189.44|7
1653536470000|2022-05-26 03:41:10|191.6|189.5|191.61|189.51|191.62|189.52|191.58|189.48|10
1653536480000|2022-05-26 03:41:20|191.62|189.52|191.72|189.62|191.72|189.62|191.61|189.51|8
1653536490000|2022-05-26 03:41:30|191.71|189.61|191.72|189.62|191.73|189.63|191.7|189.6|10
1653536500000|2022-05-26 03:41:40|191.71|189.61|191.68|189.58|191.73|189.63|191.64|189.54|9
1653536510000|2022-05-26 03:41:50|191.67|189.57|191.58|189.48|191.67|189.57|191.58|189.48|15
1653536520000|2022-05-26 03:42:00|191.6|189.5|191.65|189.55|191.66|189.56|191.6|189.5|10
1653536530000|2022-05-26 03:42:10|191.64|189.54|191.61|189.51|191.64|189.54|191.57|189.47|11
1653536540000|2022-05-26 03:42:20|191.62|189.52|191.61|189.51|191.63|189.53|191.59|189.49|7
1653536550000|2022-05-26 03:42:30|191.62|189.52|191.6|189.5|191.62|189.52|191.6|189.5|4
1653536560000|2022-05-26 03:42:40|191.61|189.51|191.61|189.51|191.63|189.53|191.6|189.5|8
1653536570000|2022-05-26 03:42:50|191.63|189.53|191.6|189.5|191.63|189.53|191.58|189.48|8
1653536580000|2022-05-26 03:43:00|191.61|189.51|191.63|189.53|191.63|189.53|191.6|189.5|7
1653536590000|2022-05-26 03:43:10|191.6|189.5|191.6|189.5|191.63|189.53|191.6|189.5|9
1653536600000|2022-05-26 03:43:20|191.61|189.51|191.59|189.49|191.62|189.52|191.59|189.49|5
1653536610000|2022-05-26 03:43:30|191.58|189.48|191.58|189.48|191.58|189.48|191.58|189.48|1
1653536620000|2022-05-26 03:43:40|191.56|189.46|191.54|189.44|191.56|189.46|191.54|189.44|3
1653536660000|2022-05-26 03:44:20|191.59|189.49|191.65|189.55|191.67|189.57|191.59|189.49|10
1653536670000|2022-05-26 03:44:30|191.66|189.56|191.55|189.45|191.66|189.56|191.55|189.45|9
1653536680000|2022-05-26 03:44:40|191.56|189.46|191.56|189.46|191.58|189.48|191.55|189.45|6
1653536690000|2022-05-26 03:44:50|191.55|189.45|191.56|189.46|191.57|189.47|191.55|189.45|5
1653536700000|2022-05-26 03:45:00|191.55|189.45|191.66|189.56|191.66|189.56|191.55|189.45|9
1653536710000|2022-05-26 03:45:10|191.64|189.54|191.69|189.59|191.75|189.65|191.64|189.54|7
1653536720000|2022-05-26 03:45:20|191.7|189.6|191.66|189.56|191.72|189.62|191.64|189.54|8
1653536730000|2022-05-26 03:45:30|191.65|189.55|191.68|189.58|191.79|189.69|191.64|189.54|12
1653536740000|2022-05-26 03:45:40|191.7|189.6|191.65|189.55|191.72|189.62|191.64|189.54|11
1653536750000|2022-05-26 03:45:50|191.66|189.56|191.71|189.61|191.73|189.63|191.66|189.56|9
1653536760000|2022-05-26 03:46:00|191.72|189.62|191.76|189.66|191.77|189.67|191.71|189.61|8
1653536770000|2022-05-26 03:46:10|191.74|189.64|191.76|189.66|191.76|189.66|191.74|189.64|3
1653536780000|2022-05-26 03:46:20|191.77|189.67|191.75|189.65|191.77|189.67|191.72|189.62|7
1653536790000|2022-05-26 03:46:30|191.76|189.66|191.76|189.66|191.77|189.67|191.73|189.63|8
1653536800000|2022-05-26 03:46:40|191.74|189.64|191.73|189.63|191.74|189.64|191.73|189.63|2
1653536810000|2022-05-26 03:46:50|191.72|189.62|191.57|189.47|191.74|189.64|191.55|189.45|13
1653536820000|2022-05-26 03:47:00|191.58|189.48|191.61|189.51|191.61|189.51|191.55|189.45|14
1653536830000|2022-05-26 03:47:10|191.6|189.5|191.54|189.44|191.6|189.5|191.54|189.44|7
1653536840000|2022-05-26 03:47:20|191.56|189.46|191.44|189.34|191.56|189.46|191.44|189.34|11
1653536850000|2022-05-26 03:47:30|191.43|189.33|191.48|189.38|191.49|189.39|191.43|189.33|7
1653536860000|2022-05-26 03:47:40|191.46|189.36|191.44|189.34|191.47|189.37|191.44|189.34|6
1653536870000|2022-05-26 03:47:50|191.43|189.33|191.47|189.37|191.47|189.37|191.43|189.33|5
1653536880000|2022-05-26 03:48:00|191.46|189.36|191.47|189.37|191.47|189.37|191.46|189.36|2
1653536890000|2022-05-26 03:48:10|191.48|189.38|191.49|189.39|191.5|189.4|191.47|189.37|8
1653536900000|2022-05-26 03:48:20|191.48|189.38|191.49|189.39|191.49|189.39|191.48|189.38|2
1653536910000|2022-05-26 03:48:30|191.5|189.4|191.44|189.34|191.5|189.4|191.43|189.33|10
1653536920000|2022-05-26 03:48:40|191.43|189.33|191.44|189.34|191.44|189.34|191.43|189.33|2
1653536930000|2022-05-26 03:48:50|191.41|189.31|191.36|189.26|191.41|189.31|191.29|189.19|14
1653536940000|2022-05-26 03:49:00|191.33|189.23|191.34|189.24|191.35|189.25|191.32|189.22|11
1653536950000|2022-05-26 03:49:10|191.33|189.23|191.43|189.33|191.46|189.36|191.33|189.23|13
1653536960000|2022-05-26 03:49:20|191.44|189.34|191.44|189.34|191.45|189.35|191.41|189.31|11
1653536970000|2022-05-26 03:49:30|191.42|189.32|191.42|189.32|191.44|189.34|191.42|189.32|3
1653536980000|2022-05-26 03:49:40|191.41|189.31|191.41|189.31|191.43|189.33|191.41|189.31|5
1653536990000|2022-05-26 03:49:50|191.42|189.32|191.43|189.33|191.43|189.33|191.42|189.32|2
1653537000000|2022-05-26 03:50:00|191.41|189.31|191.36|189.26|191.41|189.31|191.34|189.24|9
1653537020000|2022-05-26 03:50:20|191.35|189.25|191.35|189.25|191.35|189.25|191.33|189.23|5
1653537030000|2022-05-26 03:50:30|191.36|189.26|191.26|189.16|191.36|189.26|191.26|189.16|9
1653537040000|2022-05-26 03:50:40|191.27|189.17|191.28|189.18|191.3|189.2|191.26|189.16|8
1653537050000|2022-05-26 03:50:50|191.29|189.19|191.3|189.2|191.3|189.2|191.29|189.19|2
1653537060000|2022-05-26 03:51:00|191.36|189.26|191.37|189.27|191.38|189.28|191.35|189.25|9
1653537070000|2022-05-26 03:51:10|191.38|189.28|191.37|189.27|191.38|189.28|191.33|189.23|7
1653537100000|2022-05-26 03:51:40|191.39|189.29|191.43|189.33|191.43|189.33|191.39|189.29|10
1653537110000|2022-05-26 03:51:50|191.44|189.34|191.41|189.31|191.44|189.34|191.41|189.31|7
1653537120000|2022-05-26 03:52:00|191.4|189.3|191.37|189.27|191.42|189.32|191.36|189.26|6
1653537130000|2022-05-26 03:52:10|191.38|189.28|191.39|189.29|191.39|189.29|191.38|189.28|4
1653537140000|2022-05-26 03:52:20|191.4|189.3|191.4|189.3|191.4|189.3|191.39|189.29|3
1653537150000|2022-05-26 03:52:30|191.41|189.31|191.37|189.27|191.41|189.31|191.37|189.27|7
1653537160000|2022-05-26 03:52:40|191.38|189.28|191.36|189.26|191.38|189.28|191.36|189.26|3
1653537180000|2022-05-26 03:53:00|191.35|189.25|191.26|189.16|191.35|189.25|191.26|189.16|9
1653537190000|2022-05-26 03:53:10|191.28|189.18|191.34|189.24|191.36|189.26|191.28|189.18|9
1653537200000|2022-05-26 03:53:20|191.31|189.21|191.27|189.17|191.31|189.21|191.26|189.16|11
1653537210000|2022-05-26 03:53:30|191.28|189.18|191.3|189.2|191.3|189.2|191.27|189.17|5
1653537220000|2022-05-26 03:53:40|191.34|189.24|191.3|189.2|191.35|189.25|191.3|189.2|9
1653537230000|2022-05-26 03:53:50|191.26|189.16|191.26|189.16|191.27|189.17|191.26|189.16|3
1653537240000|2022-05-26 03:54:00|191.27|189.17|191.27|189.17|191.28|189.18|191.27|189.17|3
1653537250000|2022-05-26 03:54:10|191.26|189.16|191.28|189.18|191.28|189.18|191.26|189.16|3
1653537260000|2022-05-26 03:54:20|191.27|189.17|191.27|189.17|191.28|189.18|191.27|189.17|3
1653537270000|2022-05-26 03:54:30|191.28|189.18|191.28|189.18|191.28|189.18|191.28|189.18|1
1653537280000|2022-05-26 03:54:40|191.27|189.17|191.34|189.24|191.35|189.25|191.27|189.17|6
1653537290000|2022-05-26 03:54:50|191.31|189.21|191.54|189.44|191.56|189.46|191.31|189.21|17
1653537300000|2022-05-26 03:55:00|191.55|189.45|191.54|189.44|191.61|189.51|191.51|189.41|27
1653537310000|2022-05-26 03:55:10|191.55|189.45|191.56|189.46|191.63|189.53|191.51|189.41|25
1653537320000|2022-05-26 03:55:20|191.57|189.47|191.53|189.43|191.58|189.48|191.51|189.41|15
1653537330000|2022-05-26 03:55:30|191.54|189.44|191.58|189.48|191.58|189.48|191.51|189.41|13
1653537340000|2022-05-26 03:55:40|191.57|189.47|191.57|189.47|191.57|189.47|191.55|189.45|5
1653537350000|2022-05-26 03:55:50|191.55|189.45|191.56|189.46|191.56|189.46|191.55|189.45|2
1653537360000|2022-05-26 03:56:00|191.57|189.47|191.58|189.48|191.58|189.48|191.55|189.45|5
1653537370000|2022-05-26 03:56:10|191.55|189.45|191.65|189.55|191.65|189.55|191.55|189.45|11
1653537380000|2022-05-26 03:56:20|191.64|189.54|191.63|189.53|191.65|189.55|191.63|189.53|6
1653537390000|2022-05-26 03:56:30|191.62|189.52|191.58|189.48|191.62|189.52|191.55|189.45|8
1653537400000|2022-05-26 03:56:40|191.59|189.49|191.57|189.47|191.59|189.49|191.57|189.47|5
1653537420000|2022-05-26 03:57:00|191.58|189.48|191.59|189.49|191.59|189.49|191.57|189.47|4
1653537430000|2022-05-26 03:57:10|191.58|189.48|191.63|189.53|191.63|189.53|191.58|189.48|8
1653537440000|2022-05-26 03:57:20|191.61|189.51|191.62|189.52|191.63|189.53|191.61|189.51|13
1653537450000|2022-05-26 03:57:30|191.63|189.53|191.67|189.57|191.67|189.57|191.61|189.51|14
1653537460000|2022-05-26 03:57:40|191.63|189.53|191.67|189.57|191.74|189.64|191.62|189.52|19
1653537470000|2022-05-26 03:57:50|191.7|189.6|191.68|189.58|191.71|189.61|191.66|189.56|16
1653537480000|2022-05-26 03:58:00|191.69|189.59|191.7|189.6|191.72|189.62|191.69|189.59|6
1653537490000|2022-05-26 03:58:10|191.71|189.61|191.63|189.53|191.73|189.63|191.63|189.53|11
1653537500000|2022-05-26 03:58:20|191.64|189.54|191.7|189.6|191.71|189.61|191.64|189.54|13
1653537510000|2022-05-26 03:58:30|191.67|189.57|191.7|189.6|191.7|189.6|191.67|189.57|4
1653537520000|2022-05-26 03:58:40|191.67|189.57|191.66|189.56|191.69|189.59|191.65|189.55|7
1653537530000|2022-05-26 03:58:50|191.68|189.58|191.64|189.54|191.68|189.58|191.63|189.53|12
1653537540000|2022-05-26 03:59:00|191.63|189.53|191.66|189.56|191.7|189.6|191.63|189.53|13
1653537550000|2022-05-26 03:59:10|191.68|189.58|191.7|189.6|191.7|189.6|191.65|189.55|10
1653537560000|2022-05-26 03:59:20|191.68|189.58|191.67|189.57|191.7|189.6|191.67|189.57|7
1653537570000|2022-05-26 03:59:30|191.69|189.59|191.69|189.59|191.69|189.59|191.69|189.59|1
1653537580000|2022-05-26 03:59:40|191.68|189.58|191.61|189.51|191.69|189.59|191.61|189.51|11
1653537590000|2022-05-26 03:59:50|191.63|189.53|191.62|189.52|191.63|189.53|191.62|189.52|4
1653537600000|2022-05-26 04:00:00|191.63|189.53|191.63|189.53|191.64|189.54|191.62|189.52|7
1653537610000|2022-05-26 04:00:10|191.62|189.52|191.64|189.54|191.64|189.54|191.62|189.52|4
1653537620000|2022-05-26 04:00:20|191.62|189.52|191.62|189.52|191.63|189.53|191.62|189.52|5
1653537630000|2022-05-26 04:00:30|191.64|189.54|191.6|189.5|191.65|189.55|191.59|189.49|13
1653537640000|2022-05-26 04:00:40|191.59|189.49|191.62|189.52|191.62|189.52|191.59|189.49|8
1653537650000|2022-05-26 04:00:50|191.63|189.53|191.62|189.52|191.63|189.53|191.61|189.51|6
1653537680000|2022-05-26 04:01:20|191.61|189.51|191.6|189.5|191.62|189.52|191.57|189.47|13
1653537690000|2022-05-26 04:01:30|191.59|189.49|191.54|189.44|191.59|189.49|191.47|189.37|12
1653537700000|2022-05-26 04:01:40|191.53|189.43|191.53|189.43|191.55|189.45|191.53|189.43|7
1653537720000|2022-05-26 04:02:00|191.54|189.44|191.54|189.44|191.54|189.44|191.54|189.44|1
1653537740000|2022-05-26 04:02:20|191.58|189.48|191.58|189.48|191.59|189.49|191.56|189.46|6
1653537750000|2022-05-26 04:02:30|191.57|189.47|191.56|189.46|191.58|189.48|191.55|189.45|7
1653537760000|2022-05-26 04:02:40|191.55|189.45|191.55|189.45|191.58|189.48|191.55|189.45|6
1653537770000|2022-05-26 04:02:50|191.56|189.46|191.53|189.43|191.57|189.47|191.53|189.43|4
1653537780000|2022-05-26 04:03:00|191.54|189.44|191.58|189.48|191.59|189.49|191.54|189.44|16
1653537790000|2022-05-26 04:03:10|191.57|189.47|191.58|189.48|191.58|189.48|191.56|189.46|4
1653537800000|2022-05-26 04:03:20|191.57|189.47|191.58|189.48|191.58|189.48|191.56|189.46|9
1653537810000|2022-05-26 04:03:30|191.57|189.47|191.59|189.49|191.61|189.51|191.56|189.46|13
1653537820000|2022-05-26 04:03:40|191.6|189.5|191.5|189.4|191.6|189.5|191.49|189.39|12
1653537830000|2022-05-26 04:03:50|191.49|189.39|191.49|189.39|191.49|189.39|191.48|189.38|3
1653537840000|2022-05-26 04:04:00|191.48|189.38|191.48|189.38|191.49|189.39|191.48|189.38|3
1653537850000|2022-05-26 04:04:10|191.49|189.39|191.46|189.36|191.49|189.39|191.46|189.36|9
1653537860000|2022-05-26 04:04:20|191.45|189.35|191.46|189.36|191.47|189.37|191.45|189.35|5
1653537870000|2022-05-26 04:04:30|191.45|189.35|191.49|189.39|191.49|189.39|191.44|189.34|5
1653537880000|2022-05-26 04:04:40|191.48|189.38|191.46|189.36|191.48|189.38|191.45|189.35|9
1653537890000|2022-05-26 04:04:50|191.47|189.37|191.49|189.39|191.49|189.39|191.46|189.36|4
1653537900000|2022-05-26 04:05:00|191.51|189.41|191.54|189.44|191.54|189.44|191.51|189.41|5
1653537910000|2022-05-26 04:05:10|191.52|189.42|191.58|189.48|191.58|189.48|191.52|189.42|9
1653537920000|2022-05-26 04:05:20|191.59|189.49|191.63|189.53|191.64|189.54|191.58|189.48|13
1653537930000|2022-05-26 04:05:30|191.62|189.52|191.58|189.48|191.62|189.52|191.54|189.44|12
1653537940000|2022-05-26 04:05:40|191.56|189.46|191.53|189.43|191.56|189.46|191.53|189.43|2
1653537950000|2022-05-26 04:05:50|191.52|189.42|191.61|189.51|191.61|189.51|191.52|189.42|8
1653537960000|2022-05-26 04:06:00|191.62|189.52|191.6|189.5|191.63|189.53|191.59|189.49|4
1653537970000|2022-05-26 04:06:10|191.62|189.52|191.68|189.58|191.69|189.59|191.62|189.52|9
1653537980000|2022-05-26 04:06:20|191.69|189.59|191.66|189.56|191.69|189.59|191.65|189.55|6
1653537990000|2022-05-26 04:06:30|191.64|189.54|191.64|189.54|191.64|189.54|191.62|189.52|6
1653538000000|2022-05-26 04:06:40|191.65|189.55|191.64|189.54|191.65|189.55|191.64|189.54|4
1653538010000|2022-05-26 04:06:50|191.63|189.53|191.59|189.49|191.63|189.53|191.57|189.47|10
1653538020000|2022-05-26 04:07:00|191.61|189.51|191.52|189.42|191.61|189.51|191.51|189.41|10
1653538030000|2022-05-26 04:07:10|191.53|189.43|191.53|189.43|191.53|189.43|191.52|189.42|5
1653538040000|2022-05-26 04:07:20|191.57|189.47|191.6|189.5|191.65|189.55|191.57|189.47|9
1653538050000|2022-05-26 04:07:30|191.62|189.52|191.62|189.52|191.62|189.52|191.6|189.5|4
1653538060000|2022-05-26 04:07:40|191.63|189.53|191.56|189.46|191.63|189.53|191.56|189.46|10
1653538070000|2022-05-26 04:07:50|191.57|189.47|191.59|189.49|191.59|189.49|191.55|189.45|5
1653538080000|2022-05-26 04:08:00|191.6|189.5|191.58|189.48|191.6|189.5|191.57|189.47|4
1653538090000|2022-05-26 04:08:10|191.57|189.47|191.67|189.57|191.68|189.58|191.57|189.47|14
1653538100000|2022-05-26 04:08:20|191.68|189.58|191.75|189.65|191.79|189.69|191.67|189.57|12
1653538110000|2022-05-26 04:08:30|191.74|189.64|191.73|189.63|191.77|189.67|191.69|189.59|11
1653538120000|2022-05-26 04:08:40|191.74|189.64|191.74|189.64|191.77|189.67|191.74|189.64|10
1653538130000|2022-05-26 04:08:50|191.75|189.65|191.76|189.66|191.81|189.71|191.72|189.62|12
1653538140000|2022-05-26 04:09:00|191.77|189.67|191.78|189.68|191.79|189.69|191.76|189.66|8
1653538150000|2022-05-26 04:09:10|191.76|189.66|191.89|189.79|191.89|189.79|191.73|189.63|19
1653538160000|2022-05-26 04:09:20|191.88|189.78|191.84|189.74|191.9|189.8|191.8|189.7|21
1653538170000|2022-05-26 04:09:30|191.85|189.75|191.87|189.77|191.92|189.82|191.82|189.72|17
1653538180000|2022-05-26 04:09:40|191.89|189.79|191.86|189.76|191.89|189.79|191.85|189.75|8
1653538190000|2022-05-26 04:09:50|191.87|189.77|191.81|189.71|191.87|189.77|191.81|189.71|7
1653538200000|2022-05-26 04:10:00|191.82|189.72|191.82|189.72|191.83|189.73|191.79|189.69|12
1653538210000|2022-05-26 04:10:10|191.81|189.71|191.87|189.77|191.87|189.77|191.81|189.71|8
1653538220000|2022-05-26 04:10:20|191.85|189.75|191.88|189.78|191.88|189.78|191.85|189.75|6
1653538230000|2022-05-26 04:10:30|191.89|189.79|191.94|189.84|191.96|189.86|191.89|189.79|7
1653538240000|2022-05-26 04:10:40|191.9|189.8|192.11|190.01|192.11|190.01|191.89|189.79|13
1653538250000|2022-05-26 04:10:50|192.12|190.02|192.16|190.06|192.16|190.06|192.12|190.02|2
1653538260000|2022-05-26 04:11:00|192.12|190.02|192.08|189.98|192.16|190.06|192.05|189.95|13
1653538270000|2022-05-26 04:11:10|192.07|189.97|192.09|189.99|192.09|189.99|192.06|189.96|3
1653538280000|2022-05-26 04:11:20|192.08|189.98|192.14|190.04|192.14|190.04|192.05|189.95|6
1653538290000|2022-05-26 04:11:30|192.12|190.02|192.48|190.38|192.48|190.38|192.12|190.02|19
1653538300000|2022-05-26 04:11:40|192.47|190.37|192.46|190.36|192.47|190.37|192.42|190.32|19
1653538310000|2022-05-26 04:11:50|192.43|190.33|192.45|190.35|192.47|190.37|192.43|190.33|15
1653538320000|2022-05-26 04:12:00|192.46|190.36|192.47|190.37|192.47|190.37|192.46|190.36|2
1653538330000|2022-05-26 04:12:10|192.46|190.36|192.46|190.36|192.46|190.36|192.46|190.36|1
1653538340000|2022-05-26 04:12:20|192.43|190.33|192.3|190.2|192.46|190.36|192.29|190.19|19
1653538350000|2022-05-26 04:12:30|192.31|190.21|192.31|190.21|192.32|190.22|192.31|190.21|3
1653538360000|2022-05-26 04:12:40|192.32|190.22|192.37|190.27|192.37|190.27|192.3|190.2|15
1653538370000|2022-05-26 04:12:50|192.38|190.28|192.5|190.4|192.51|190.41|192.38|190.28|11
1653538380000|2022-05-26 04:13:00|192.51|190.41|192.5|190.4|192.52|190.42|192.47|190.37|16
1653538390000|2022-05-26 04:13:10|192.51|190.41|192.5|190.4|192.52|190.42|192.47|190.37|11
1653538400000|2022-05-26 04:13:20|192.51|190.41|192.63|190.53|192.64|190.54|192.51|190.41|19
1653538410000|2022-05-26 04:13:30|192.62|190.52|192.62|190.52|192.63|190.53|192.6|190.5|5
1653538420000|2022-05-26 04:13:40|192.6|190.5|192.53|190.43|192.63|190.53|192.53|190.43|19
1653538430000|2022-05-26 04:13:50|192.52|190.42|192.55|190.45|192.55|190.45|192.52|190.42|5
1653538440000|2022-05-26 04:14:00|192.54|190.44|192.56|190.46|192.56|190.46|192.53|190.43|8
1653538450000|2022-05-26 04:14:10|192.57|190.47|192.53|190.43|192.57|190.47|192.5|190.4|16
1653538460000|2022-05-26 04:14:20|192.54|190.44|192.54|190.44|192.54|190.44|192.51|190.41|7
1653538470000|2022-05-26 04:14:30|192.55|190.45|192.5|190.4|192.55|190.45|192.5|190.4|4
1653538490000|2022-05-26 04:14:50|192.51|190.41|192.5|190.4|192.51|190.41|192.5|190.4|4
1653538510000|2022-05-26 04:15:10|192.54|190.44|192.57|190.47|192.57|190.47|192.54|190.44|5
1653538520000|2022-05-26 04:15:20|192.56|190.46|192.57|190.47|192.6|190.5|192.56|190.46|5
1653538530000|2022-05-26 04:15:30|192.58|190.48|192.58|190.48|192.58|190.48|192.58|190.48|1
1653538540000|2022-05-26 04:15:40|192.57|190.47|192.57|190.47|192.57|190.47|192.57|190.47|1
1653538550000|2022-05-26 04:15:50|192.58|190.48|192.59|190.49|192.59|190.49|192.58|190.48|2
1653538560000|2022-05-26 04:16:00|192.57|190.47|192.58|190.48|192.58|190.48|192.57|190.47|2
1653538580000|2022-05-26 04:16:20|192.59|190.49|192.59|190.49|192.59|190.49|192.59|190.49|1
1653538590000|2022-05-26 04:16:30|192.56|190.46|192.58|190.48|192.59|190.49|192.56|190.46|7
1653538600000|2022-05-26 04:16:40|192.59|190.49|192.64|190.54|192.64|190.54|192.59|190.49|2
1653538610000|2022-05-26 04:16:50|192.62|190.52|192.64|190.54|192.64|190.54|192.62|190.52|6
1653538620000|2022-05-26 04:17:00|192.62|190.52|192.63|190.53|192.64|190.54|192.62|190.52|6
1653538640000|2022-05-26 04:17:20|192.66|190.56|192.66|190.56|192.66|190.56|192.66|190.56|1
1653538660000|2022-05-26 04:17:40|192.68|190.58|192.68|190.58|192.68|190.58|192.68|190.58|1
1653538670000|2022-05-26 04:17:50|192.67|190.57|192.66|190.56|192.67|190.57|192.66|190.56|2
1653538680000|2022-05-26 04:18:00|192.67|190.57|192.66|190.56|192.67|190.57|192.66|190.56|2
1653538690000|2022-05-26 04:18:10|192.67|190.57|192.75|190.65|192.77|190.67|192.66|190.56|11
1653538700000|2022-05-26 04:18:20|192.76|190.66|192.76|190.66|192.76|190.66|192.76|190.66|1
1653538710000|2022-05-26 04:18:30|192.75|190.65|192.67|190.57|192.75|190.65|192.67|190.57|7
1653538720000|2022-05-26 04:18:40|192.68|190.58|192.67|190.57|192.68|190.58|192.67|190.57|2
1653538740000|2022-05-26 04:19:00|192.68|190.58|192.67|190.57|192.68|190.58|192.67|190.57|6
1653538750000|2022-05-26 04:19:10|192.66|190.56|192.66|190.56|192.66|190.56|192.66|190.56|1
1653538760000|2022-05-26 04:19:20|192.68|190.58|192.68|190.58|192.68|190.58|192.68|190.58|1
1653538770000|2022-05-26 04:19:30|192.67|190.57|192.66|190.56|192.67|190.57|192.66|190.56|2
1653538790000|2022-05-26 04:19:50|192.65|190.55|192.62|190.52|192.65|190.55|192.62|190.52|5
1653538800000|2022-05-26 04:20:00|192.6|190.5|192.6|190.5|192.6|190.5|192.6|190.5|1
1653538810000|2022-05-26 04:20:10|192.61|190.51|192.63|190.53|192.65|190.55|192.61|190.51|4
1653538820000|2022-05-26 04:20:20|192.62|190.52|192.62|190.52|192.62|190.52|192.62|190.52|1
1653538830000|2022-05-26 04:20:30|192.61|190.51|192.62|190.52|192.62|190.52|192.61|190.51|2
1653538900000|2022-05-26 04:21:40|192.63|190.53|192.67|190.57|192.67|190.57|192.63|190.53|9
1653538910000|2022-05-26 04:21:50|192.68|190.58|192.58|190.48|192.68|190.58|192.56|190.46|7
1653538920000|2022-05-26 04:22:00|192.59|190.49|192.59|190.49|192.59|190.49|192.57|190.47|5
1653538930000|2022-05-26 04:22:10|192.57|190.47|192.5|190.4|192.6|190.5|192.5|190.4|9
1653538940000|2022-05-26 04:22:20|192.51|190.41|192.45|190.35|192.51|190.41|192.45|190.35|6
1653538960000|2022-05-26 04:22:40|192.46|190.36|192.45|190.35|192.46|190.36|192.45|190.35|4
1653538980000|2022-05-26 04:23:00|192.46|190.36|192.58|190.48|192.61|190.51|192.46|190.36|9
1653538990000|2022-05-26 04:23:10|192.59|190.49|192.59|190.49|192.59|190.49|192.59|190.49|1
1653539020000|2022-05-26 04:23:40|192.58|190.48|192.5|190.4|192.58|190.48|192.5|190.4|5
1653539030000|2022-05-26 04:23:50|192.49|190.39|192.44|190.34|192.49|190.39|192.44|190.34|5
1653539050000|2022-05-26 04:24:10|192.39|190.29|192.36|190.26|192.39|190.29|192.36|190.26|3
1653539060000|2022-05-26 04:24:20|192.35|190.25|192.18|190.08|192.35|190.25|192.18|190.08|9
1653539070000|2022-05-26 04:24:30|192.19|190.09|192.27|190.17|192.28|190.18|192.18|190.08|21
1653539080000|2022-05-26 04:24:40|192.2|190.1|192.17|190.07|192.2|190.1|192.17|190.07|10
1653539090000|2022-05-26 04:24:50|192.16|190.06|192.09|189.99|192.16|190.06|192.08|189.98|9
1653539100000|2022-05-26 04:25:00|192.1|190|192.04|189.94|192.1|190|192.01|189.91|15
1653539110000|2022-05-26 04:25:10|192.07|189.97|192.04|189.94|192.07|189.97|192.04|189.94|3
1653539120000|2022-05-26 04:25:20|192.05|189.95|192.05|189.95|192.05|189.95|192.05|189.95|1
1653539130000|2022-05-26 04:25:30|192.02|189.92|191.87|189.77|192.04|189.94|191.87|189.77|8
1653539140000|2022-05-26 04:25:40|191.88|189.78|191.76|189.66|191.88|189.78|191.73|189.63|20
1653539150000|2022-05-26 04:25:50|191.75|189.65|191.75|189.65|191.76|189.66|191.74|189.64|7
1653539160000|2022-05-26 04:26:00|191.78|189.68|191.76|189.66|191.78|189.68|191.75|189.65|5
1653539170000|2022-05-26 04:26:10|191.75|189.65|191.73|189.63|191.78|189.68|191.73|189.63|12
1653539180000|2022-05-26 04:26:20|191.72|189.62|191.67|189.57|191.75|189.65|191.65|189.55|22
1653539190000|2022-05-26 04:26:30|191.66|189.56|191.66|189.56|191.69|189.59|191.64|189.54|8
1653539200000|2022-05-26 04:26:40|191.67|189.57|191.66|189.56|191.67|189.57|191.66|189.56|2
1653539210000|2022-05-26 04:26:50|191.7|189.6|191.67|189.57|191.7|189.6|191.67|189.57|4
1653539220000|2022-05-26 04:27:00|191.66|189.56|191.67|189.57|191.69|189.59|191.66|189.56|8
1653539230000|2022-05-26 04:27:10|191.68|189.58|191.68|189.58|191.68|189.58|191.64|189.54|10
1653539240000|2022-05-26 04:27:20|191.67|189.57|191.61|189.51|191.68|189.58|191.61|189.51|7
1653539260000|2022-05-26 04:27:40|191.62|189.52|191.7|189.6|191.71|189.61|191.62|189.52|3
1653539270000|2022-05-26 04:27:50|191.68|189.58|191.69|189.59|191.7|189.6|191.67|189.57|15
1653539280000|2022-05-26 04:28:00|191.67|189.57|191.71|189.61|191.71|189.61|191.67|189.57|13
1653539290000|2022-05-26 04:28:10|191.68|189.58|191.74|189.64|191.74|189.64|191.68|189.58|13
1653539300000|2022-05-26 04:28:20|191.75|189.65|191.75|189.65|191.75|189.65|191.73|189.63|9
1653539310000|2022-05-26 04:28:30|191.73|189.63|191.73|189.63|191.74|189.64|191.72|189.62|10
1653539320000|2022-05-26 04:28:40|191.72|189.62|191.74|189.64|191.74|189.64|191.72|189.62|3
1653539330000|2022-05-26 04:28:50|191.72|189.62|191.73|189.63|191.74|189.64|191.72|189.62|5
1653539340000|2022-05-26 04:29:00|191.75|189.65|191.74|189.64|191.75|189.65|191.73|189.63|3
1653539370000|2022-05-26 04:29:30|191.75|189.65|191.74|189.64|191.75|189.65|191.72|189.62|6
1653539380000|2022-05-26 04:29:40|191.72|189.62|191.74|189.64|191.74|189.64|191.72|189.62|5
1653539390000|2022-05-26 04:29:50|191.73|189.63|191.73|189.63|191.73|189.63|191.73|189.63|1
1653539400000|2022-05-26 04:30:00|191.7|189.6|191.67|189.57|191.71|189.61|191.66|189.56|14
1653539410000|2022-05-26 04:30:10|191.68|189.58|191.68|189.58|191.71|189.61|191.67|189.57|9
1653539420000|2022-05-26 04:30:20|191.67|189.57|191.67|189.57|191.67|189.57|191.67|189.57|1
1653539430000|2022-05-26 04:30:30|191.66|189.56|191.66|189.56|191.66|189.56|191.66|189.56|1
1653539450000|2022-05-26 04:30:50|191.61|189.51|191.56|189.46|191.61|189.51|191.56|189.46|6
1653539460000|2022-05-26 04:31:00|191.55|189.45|191.52|189.42|191.56|189.46|191.52|189.42|15
1653539470000|2022-05-26 04:31:10|191.53|189.43|191.52|189.42|191.53|189.43|191.52|189.42|2
1653539490000|2022-05-26 04:31:30|191.48|189.38|191.47|189.37|191.48|189.38|191.47|189.37|2
1653539500000|2022-05-26 04:31:40|191.48|189.38|191.47|189.37|191.48|189.38|191.47|189.37|2
1653539510000|2022-05-26 04:31:50|191.49|189.39|191.48|189.38|191.49|189.39|191.48|189.38|4
1653539520000|2022-05-26 04:32:00|191.49|189.39|191.49|189.39|191.49|189.39|191.46|189.36|6
1653539530000|2022-05-26 04:32:10|191.47|189.37|191.46|189.36|191.48|189.38|191.46|189.36|9
1653539540000|2022-05-26 04:32:20|191.44|189.34|191.46|189.36|191.48|189.38|191.44|189.34|11
1653539550000|2022-05-26 04:32:30|191.47|189.37|191.47|189.37|191.47|189.37|191.47|189.37|1
1653539560000|2022-05-26 04:32:40|191.46|189.36|191.46|189.36|191.53|189.43|191.46|189.36|15
1653539570000|2022-05-26 04:32:50|191.47|189.37|191.48|189.38|191.5|189.4|191.46|189.36|12
1653539580000|2022-05-26 04:33:00|191.49|189.39|191.48|189.38|191.53|189.43|191.46|189.36|13
1653539590000|2022-05-26 04:33:10|191.47|189.37|191.51|189.41|191.54|189.44|191.47|189.37|8
1653539600000|2022-05-26 04:33:20|191.5|189.4|191.53|189.43|191.53|189.43|191.5|189.4|5
1653539610000|2022-05-26 04:33:30|191.52|189.42|191.5|189.4|191.53|189.43|191.49|189.39|5
1653539620000|2022-05-26 04:33:40|191.51|189.41|191.52|189.42|191.52|189.42|191.49|189.39|6
1653539630000|2022-05-26 04:33:50|191.5|189.4|191.51|189.41|191.51|189.41|191.5|189.4|4
1653539640000|2022-05-26 04:34:00|191.52|189.42|191.45|189.35|191.52|189.42|191.45|189.35|7
1653539650000|2022-05-26 04:34:10|191.46|189.36|191.49|189.39|191.49|189.39|191.45|189.35|10
1653539660000|2022-05-26 04:34:20|191.48|189.38|191.46|189.36|191.48|189.38|191.46|189.36|3
1653539670000|2022-05-26 04:34:30|191.47|189.37|191.43|189.33|191.47|189.37|191.43|189.33|7
1653539680000|2022-05-26 04:34:40|191.44|189.34|191.45|189.35|191.46|189.36|191.44|189.34|6
1653539690000|2022-05-26 04:34:50|191.44|189.34|191.45|189.35|191.45|189.35|191.43|189.33|6
1653539700000|2022-05-26 04:35:00|191.44|189.34|191.44|189.34|191.45|189.35|191.44|189.34|3
1653539710000|2022-05-26 04:35:10|191.43|189.33|191.46|189.36|191.47|189.37|191.42|189.32|9
1653539720000|2022-05-26 04:35:20|191.44|189.34|191.48|189.38|191.48|189.38|191.44|189.34|3
1653539730000|2022-05-26 04:35:30|191.47|189.37|191.47|189.37|191.48|189.38|191.47|189.37|3
1653539750000|2022-05-26 04:35:50|191.48|189.38|191.58|189.48|191.58|189.48|191.48|189.38|8
1653539760000|2022-05-26 04:36:00|191.57|189.47|191.55|189.45|191.57|189.47|191.54|189.44|6
1653539770000|2022-05-26 04:36:10|191.65|189.55|191.65|189.55|191.65|189.55|191.63|189.53|4
1653539790000|2022-05-26 04:36:30|191.64|189.54|191.62|189.52|191.64|189.54|191.61|189.51|8
1653539800000|2022-05-26 04:36:40|191.63|189.53|191.64|189.54|191.64|189.54|191.62|189.52|5
1653539810000|2022-05-26 04:36:50|191.65|189.55|191.66|189.56|191.66|189.56|191.65|189.55|2
1653539820000|2022-05-26 04:37:00|191.65|189.55|191.7|189.6|191.7|189.6|191.65|189.55|4
1653539830000|2022-05-26 04:37:10|191.69|189.59|191.69|189.59|191.7|189.6|191.68|189.58|5
1653539840000|2022-05-26 04:37:20|191.68|189.58|191.68|189.58|191.69|189.59|191.65|189.55|11
1653539850000|2022-05-26 04:37:30|191.67|189.57|191.68|189.58|191.71|189.61|191.65|189.55|12
1653539860000|2022-05-26 04:37:40|191.67|189.57|191.67|189.57|191.67|189.57|191.67|189.57|1
1653539870000|2022-05-26 04:37:50|191.69|189.59|191.71|189.61|191.71|189.61|191.67|189.57|6
1653539880000|2022-05-26 04:38:00|191.7|189.6|191.69|189.59|191.71|189.61|191.68|189.58|5
1653539890000|2022-05-26 04:38:10|191.68|189.58|191.71|189.61|191.71|189.61|191.68|189.58|8
1653539900000|2022-05-26 04:38:20|191.74|189.64|191.74|189.64|191.74|189.64|191.74|189.64|1
1653539910000|2022-05-26 04:38:30|191.72|189.62|191.73|189.63|191.73|189.63|191.72|189.62|2
1653539920000|2022-05-26 04:38:40|191.71|189.61|191.72|189.62|191.72|189.62|191.71|189.61|2
1653539940000|2022-05-26 04:39:00|191.71|189.61|191.73|189.63|191.73|189.63|191.71|189.61|6
1653539950000|2022-05-26 04:39:10|191.74|189.64|191.68|189.58|191.75|189.65|191.68|189.58|16
1653539960000|2022-05-26 04:39:20|191.71|189.61|191.7|189.6|191.71|189.61|191.69|189.59|6
1653539970000|2022-05-26 04:39:30|191.71|189.61|191.68|189.58|191.74|189.64|191.68|189.58|8
1653539980000|2022-05-26 04:39:40|191.7|189.6|191.58|189.48|191.7|189.6|191.58|189.48|14
1653539990000|2022-05-26 04:39:50|191.6|189.5|191.63|189.53|191.65|189.55|191.56|189.46|14
1653540010000|2022-05-26 04:40:10|191.64|189.54|191.62|189.52|191.64|189.54|191.62|189.52|3
1653540020000|2022-05-26 04:40:20|191.63|189.53|191.6|189.5|191.63|189.53|191.6|189.5|7
1653540030000|2022-05-26 04:40:30|191.62|189.52|191.57|189.47|191.62|189.52|191.56|189.46|14
1653540040000|2022-05-26 04:40:40|191.56|189.46|191.56|189.46|191.56|189.46|191.56|189.46|1
1653540050000|2022-05-26 04:40:50|191.58|189.48|191.62|189.52|191.64|189.54|191.54|189.44|12
1653540060000|2022-05-26 04:41:00|191.61|189.51|191.71|189.61|191.75|189.65|191.59|189.49|16
1653540070000|2022-05-26 04:41:10|191.72|189.62|191.74|189.64|191.74|189.64|191.7|189.6|6
1653540080000|2022-05-26 04:41:20|191.72|189.62|191.76|189.66|191.78|189.68|191.72|189.62|10
1653540090000|2022-05-26 04:41:30|191.75|189.65|191.74|189.64|191.76|189.66|191.74|189.64|5
1653540100000|2022-05-26 04:41:40|191.75|189.65|191.75|189.65|191.75|189.65|191.73|189.63|3
1653540110000|2022-05-26 04:41:50|191.76|189.66|191.76|189.66|191.76|189.66|191.73|189.63|6
1653540120000|2022-05-26 04:42:00|191.74|189.64|191.78|189.68|191.79|189.69|191.74|189.64|12
1653540130000|2022-05-26 04:42:10|191.76|189.66|191.75|189.65|191.77|189.67|191.74|189.64|6
1653540140000|2022-05-26 04:42:20|191.76|189.66|191.76|189.66|191.77|189.67|191.74|189.64|7
1653540150000|2022-05-26 04:42:30|191.75|189.65|191.72|189.62|191.75|189.65|191.72|189.62|2
1653540160000|2022-05-26 04:42:40|191.76|189.66|191.8|189.7|191.8|189.7|191.76|189.66|3
1653540170000|2022-05-26 04:42:50|191.78|189.68|191.74|189.64|191.78|189.68|191.74|189.64|10
1653540180000|2022-05-26 04:43:00|191.75|189.65|191.75|189.65|191.76|189.66|191.75|189.65|3
1653540190000|2022-05-26 04:43:10|191.74|189.64|191.73|189.63|191.75|189.65|191.73|189.63|4
1653540200000|2022-05-26 04:43:20|191.72|189.62|191.69|189.59|191.72|189.62|191.68|189.58|12
1653540210000|2022-05-26 04:43:30|191.68|189.58|191.67|189.57|191.71|189.61|191.67|189.57|13
1653540220000|2022-05-26 04:43:40|191.7|189.6|191.64|189.54|191.7|189.6|191.63|189.53|18
1653540230000|2022-05-26 04:43:50|191.63|189.53|191.69|189.59|191.71|189.61|191.63|189.53|12
1653540240000|2022-05-26 04:44:00|191.68|189.58|191.69|189.59|191.7|189.6|191.67|189.57|8
1653540250000|2022-05-26 04:44:10|191.7|189.6|191.7|189.6|191.7|189.6|191.7|189.6|1
1653540260000|2022-05-26 04:44:20|191.69|189.59|191.69|189.59|191.69|189.59|191.68|189.58|3
1653540270000|2022-05-26 04:44:30|191.68|189.58|191.68|189.58|191.68|189.58|191.68|189.58|1
1653540280000|2022-05-26 04:44:40|191.66|189.56|191.64|189.54|191.66|189.56|191.63|189.53|10
1653540290000|2022-05-26 04:44:50|191.66|189.56|191.65|189.55|191.66|189.56|191.64|189.54|8
1653540300000|2022-05-26 04:45:00|191.64|189.54|191.72|189.62|191.74|189.64|191.64|189.54|7
1653540310000|2022-05-26 04:45:10|191.71|189.61|191.72|189.62|191.72|189.62|191.71|189.61|2
1653540320000|2022-05-26 04:45:20|191.75|189.65|191.78|189.68|191.78|189.68|191.75|189.65|9
1653540330000|2022-05-26 04:45:30|191.76|189.66|191.76|189.66|191.77|189.67|191.75|189.65|9
1653540340000|2022-05-26 04:45:40|191.75|189.65|191.76|189.66|191.76|189.66|191.74|189.64|6
1653540350000|2022-05-26 04:45:50|191.77|189.67|191.79|189.69|191.82|189.72|191.77|189.67|5
1653540360000|2022-05-26 04:46:00|191.81|189.71|191.81|189.71|191.81|189.71|191.81|189.71|1
1653540370000|2022-05-26 04:46:10|191.78|189.68|191.81|189.71|191.81|189.71|191.78|189.68|4
1653540380000|2022-05-26 04:46:20|191.77|189.67|191.73|189.63|191.77|189.67|191.72|189.62|11
1653540390000|2022-05-26 04:46:30|191.69|189.59|191.57|189.47|191.72|189.62|191.52|189.42|20
1653540400000|2022-05-26 04:46:40|191.55|189.45|191.52|189.42|191.55|189.45|191.52|189.42|6
1653540410000|2022-05-26 04:46:50|191.53|189.43|191.5|189.4|191.53|189.43|191.5|189.4|3
1653540420000|2022-05-26 04:47:00|191.51|189.41|191.53|189.43|191.58|189.48|191.51|189.41|9
1653540430000|2022-05-26 04:47:10|191.52|189.42|191.52|189.42|191.55|189.45|191.52|189.42|9
1653540440000|2022-05-26 04:47:20|191.51|189.41|191.54|189.44|191.54|189.44|191.51|189.41|4
1653540450000|2022-05-26 04:47:30|191.53|189.43|191.5|189.4|191.53|189.43|191.49|189.39|9
1653540470000|2022-05-26 04:47:50|191.51|189.41|191.5|189.4|191.51|189.41|191.5|189.4|4
1653540480000|2022-05-26 04:48:00|191.51|189.41|191.5|189.4|191.55|189.45|191.5|189.4|9
1653540490000|2022-05-26 04:48:10|191.53|189.43|191.53|189.43|191.54|189.44|191.53|189.43|7
1653540500000|2022-05-26 04:48:20|191.52|189.42|191.5|189.4|191.52|189.42|191.5|189.4|2
1653540530000|2022-05-26 04:48:50|191.49|189.39|191.49|189.39|191.5|189.4|191.48|189.38|5
1653540540000|2022-05-26 04:49:00|191.5|189.4|191.49|189.39|191.5|189.4|191.49|189.39|4
1653540550000|2022-05-26 04:49:10|191.5|189.4|191.5|189.4|191.5|189.4|191.48|189.38|15
1653540560000|2022-05-26 04:49:20|191.49|189.39|191.48|189.38|191.5|189.4|191.48|189.38|10
1653540570000|2022-05-26 04:49:30|191.5|189.4|191.48|189.38|191.5|189.4|191.48|189.38|3
1653540580000|2022-05-26 04:49:40|191.47|189.37|191.47|189.37|191.47|189.37|191.47|189.37|1
1653540600000|2022-05-26 04:50:00|191.46|189.36|191.46|189.36|191.47|189.37|191.46|189.36|3
1653540610000|2022-05-26 04:50:10|191.47|189.37|191.47|189.37|191.47|189.37|191.45|189.35|7
1653540620000|2022-05-26 04:50:20|191.46|189.36|191.47|189.37|191.47|189.37|191.46|189.36|6
1653540630000|2022-05-26 04:50:30|191.48|189.38|191.47|189.37|191.48|189.38|191.47|189.37|2
1653540640000|2022-05-26 04:50:40|191.48|189.38|191.47|189.37|191.48|189.38|191.46|189.36|4
1653540650000|2022-05-26 04:50:50|191.46|189.36|191.46|189.36|191.47|189.37|191.45|189.35|8
1653540660000|2022-05-26 04:51:00|191.47|189.37|191.46|189.36|191.47|189.37|191.45|189.35|5
1653540670000|2022-05-26 04:51:10|191.47|189.37|191.43|189.33|191.47|189.37|191.42|189.32|11
1653540680000|2022-05-26 04:51:20|191.46|189.36|191.52|189.42|191.53|189.43|191.44|189.34|9
1653540690000|2022-05-26 04:51:30|191.51|189.41|191.51|189.41|191.52|189.42|191.5|189.4|4
1653540700000|2022-05-26 04:51:40|191.5|189.4|191.52|189.42|191.52|189.42|191.49|189.39|4
1653540710000|2022-05-26 04:51:50|191.53|189.43|191.53|189.43|191.53|189.43|191.53|189.43|1
1653540720000|2022-05-26 04:52:00|191.54|189.44|191.47|189.37|191.55|189.45|191.47|189.37|10
1653540730000|2022-05-26 04:52:10|191.48|189.38|191.47|189.37|191.49|189.39|191.45|189.35|13
1653540740000|2022-05-26 04:52:20|191.49|189.39|191.46|189.36|191.49|189.39|191.46|189.36|7
1653540750000|2022-05-26 04:52:30|191.42|189.32|191.41|189.31|191.45|189.35|191.4|189.3|16
1653540760000|2022-05-26 04:52:40|191.4|189.3|191.41|189.31|191.41|189.31|191.39|189.29|10
1653540770000|2022-05-26 04:52:50|191.4|189.3|191.4|189.3|191.41|189.31|191.4|189.3|7
1653540780000|2022-05-26 04:53:00|191.41|189.31|191.44|189.34|191.45|189.35|191.4|189.3|6
1653540790000|2022-05-26 04:53:10|191.46|189.36|191.4|189.3|191.46|189.36|191.4|189.3|14
1653540800000|2022-05-26 04:53:20|191.39|189.29|191.41|189.31|191.41|189.31|191.39|189.29|4
1653540810000|2022-05-26 04:53:30|191.4|189.3|191.37|189.27|191.41|189.31|191.36|189.26|12
1653540820000|2022-05-26 04:53:40|191.4|189.3|191.37|189.27|191.4|189.3|191.35|189.25|11
1653540830000|2022-05-26 04:53:50|191.39|189.29|191.35|189.25|191.39|189.29|191.35|189.25|12
1653540840000|2022-05-26 04:54:00|191.37|189.27|191.41|189.31|191.41|189.31|191.35|189.25|10
1653540850000|2022-05-26 04:54:10|191.39|189.29|191.43|189.33|191.52|189.42|191.39|189.29|22
1653540860000|2022-05-26 04:54:20|191.44|189.34|191.41|189.31|191.44|189.34|191.41|189.31|7
1653540870000|2022-05-26 04:54:30|191.43|189.33|191.41|189.31|191.43|189.33|191.4|189.3|13
1653540880000|2022-05-26 04:54:40|191.43|189.33|191.41|189.31|191.43|189.33|191.41|189.31|3
1653540890000|2022-05-26 04:54:50|191.4|189.3|191.4|189.3|191.42|189.32|191.4|189.3|3
1653540900000|2022-05-26 04:55:00|191.42|189.32|191.39|189.29|191.42|189.32|191.39|189.29|9
1653540910000|2022-05-26 04:55:10|191.41|189.31|191.39|189.29|191.41|189.31|191.37|189.27|6
1653540920000|2022-05-26 04:55:20|191.38|189.28|191.36|189.26|191.38|189.28|191.35|189.25|8
1653540930000|2022-05-26 04:55:30|191.35|189.25|191.34|189.24|191.35|189.25|191.32|189.22|12
1653540940000|2022-05-26 04:55:40|191.33|189.23|191.32|189.22|191.36|189.26|191.32|189.22|9
1653540950000|2022-05-26 04:55:50|191.34|189.24|191.36|189.26|191.36|189.26|191.34|189.24|3
1653540960000|2022-05-26 04:56:00|191.35|189.25|191.19|189.09|191.36|189.26|191.19|189.09|16
1653540970000|2022-05-26 04:56:10|191.2|189.1|190.88|188.78|191.2|189.1|190.85|188.75|16
1653540980000|2022-05-26 04:56:20|190.87|188.77|190.93|188.83|190.94|188.84|190.87|188.77|10
1653540990000|2022-05-26 04:56:30|190.92|188.82|190.89|188.79|190.92|188.82|190.88|188.78|8
1653541000000|2022-05-26 04:56:40|190.88|188.78|190.93|188.83|190.96|188.86|190.87|188.77|10
1653541010000|2022-05-26 04:56:50|190.95|188.85|190.96|188.86|190.96|188.86|190.95|188.85|2
1653541020000|2022-05-26 04:57:00|190.95|188.85|190.91|188.81|190.96|188.86|190.9|188.8|7
1653541030000|2022-05-26 04:57:10|190.93|188.83|191.01|188.91|191.01|188.91|190.92|188.82|10
1653541040000|2022-05-26 04:57:20|191|188.9|191|188.9|191.01|188.91|190.99|188.89|9
1653541050000|2022-05-26 04:57:30|190.99|188.89|190.98|188.88|191|188.9|190.98|188.88|8
1653541060000|2022-05-26 04:57:40|190.99|188.89|190.94|188.84|190.99|188.89|190.9|188.8|15
1653541070000|2022-05-26 04:57:50|190.95|188.85|190.96|188.86|190.96|188.86|190.93|188.83|8
1653541080000|2022-05-26 04:58:00|190.98|188.88|190.98|188.88|190.99|188.89|190.94|188.84|12
1653541090000|2022-05-26 04:58:10|190.97|188.87|190.92|188.82|190.97|188.87|190.92|188.82|3
1653541100000|2022-05-26 04:58:20|190.91|188.81|190.94|188.84|190.95|188.85|190.9|188.8|11
1653541110000|2022-05-26 04:58:30|190.93|188.83|190.99|188.89|191|188.9|190.93|188.83|8
1653541120000|2022-05-26 04:58:40|190.98|188.88|191.02|188.92|191.02|188.92|190.98|188.88|4
1653541130000|2022-05-26 04:58:50|191.04|188.94|190.99|188.89|191.04|188.94|190.99|188.89|5
1653541140000|2022-05-26 04:59:00|190.98|188.88|190.99|188.89|191|188.9|190.97|188.87|14
1653541150000|2022-05-26 04:59:10|190.98|188.88|191.01|188.91|191.02|188.92|190.98|188.88|7
1653541160000|2022-05-26 04:59:20|191.3|189.2|191.44|189.34|191.53|189.43|191.3|189.2|23
1653541170000|2022-05-26 04:59:30|191.45|189.35|191.48|189.38|191.5|189.4|191.41|189.31|24
1653541180000|2022-05-26 04:59:40|191.49|189.39|191.51|189.41|191.53|189.43|191.45|189.35|23
1653541190000|2022-05-26 04:59:50|191.54|189.44|191.55|189.45|191.56|189.46|191.53|189.43|6
1653541200000|2022-05-26 05:00:00|191.52|189.42|191.57|189.47|191.57|189.47|191.49|189.39|13
1653541210000|2022-05-26 05:00:10|191.59|189.49|191.64|189.54|191.64|189.54|191.57|189.47|14
1653541220000|2022-05-26 05:00:20|191.65|189.55|191.67|189.57|191.68|189.58|191.62|189.52|19
1653541230000|2022-05-26 05:00:30|191.68|189.58|191.6|189.5|191.71|189.61|191.58|189.48|24
1653541240000|2022-05-26 05:00:40|191.61|189.51|191.61|189.51|191.63|189.53|191.58|189.48|12
1653541250000|2022-05-26 05:00:50|191.59|189.49|191.63|189.53|191.64|189.54|191.59|189.49|17
1653541260000|2022-05-26 05:01:00|191.64|189.54|191.52|189.42|191.64|189.54|191.44|189.34|19
1653541270000|2022-05-26 05:01:10|191.53|189.43|191.45|189.35|191.53|189.43|191.43|189.33|17
1653541280000|2022-05-26 05:01:20|191.44|189.34|191.37|189.27|191.44|189.34|191.37|189.27|3
1653541290000|2022-05-26 05:01:30|191.38|189.28|191.34|189.24|191.38|189.28|191.34|189.24|10
1653541300000|2022-05-26 05:01:40|191.35|189.25|191.31|189.21|191.35|189.25|191.29|189.19|11
1653541310000|2022-05-26 05:01:50|191.33|189.23|191.25|189.15|191.33|189.23|191.25|189.15|11
1653541320000|2022-05-26 05:02:00|191.27|189.17|191.27|189.17|191.28|189.18|191.22|189.12|6
1653541330000|2022-05-26 05:02:10|191.26|189.16|191.24|189.14|191.26|189.16|191.24|189.14|3
1653541340000|2022-05-26 05:02:20|191.23|189.13|191.23|189.13|191.23|189.13|191.22|189.12|3
1653541350000|2022-05-26 05:02:30|191.24|189.14|191.21|189.11|191.24|189.14|191.2|189.1|3
1653541360000|2022-05-26 05:02:40|191.2|189.1|191.11|189.01|191.2|189.1|191.09|188.99|10
1653541370000|2022-05-26 05:02:50|191.1|189|191.11|189.01|191.13|189.03|191.1|189|7
1653541380000|2022-05-26 05:03:00|191.13|189.03|191.19|189.09|191.19|189.09|191.11|189.01|11
1653541390000|2022-05-26 05:03:10|191.18|189.08|191.15|189.05|191.18|189.08|191.15|189.05|3
1653541400000|2022-05-26 05:03:20|191.14|189.04|191.11|189.01|191.14|189.04|191.09|188.99|12
1653541410000|2022-05-26 05:03:30|191.12|189.02|191.12|189.02|191.12|189.02|191.1|189|10
1653541420000|2022-05-26 05:03:40|191.13|189.03|191.41|189.31|191.41|189.31|191.13|189.03|18
1653541430000|2022-05-26 05:03:50|191.39|189.29|191.31|189.21|191.4|189.3|191.28|189.18|18
1653541440000|2022-05-26 05:04:00|191.3|189.2|191.23|189.13|191.31|189.21|191.22|189.12|11
1653541450000|2022-05-26 05:04:10|191.31|189.21|191.39|189.29|191.42|189.32|191.31|189.21|12
1653541460000|2022-05-26 05:04:20|191.4|189.3|191.39|189.29|191.4|189.3|191.39|189.29|2
1653541470000|2022-05-26 05:04:30|191.4|189.3|191.43|189.33|191.47|189.37|191.4|189.3|12
1653541480000|2022-05-26 05:04:40|191.44|189.34|191.45|189.35|191.47|189.37|191.44|189.34|10
1653541490000|2022-05-26 05:04:50|191.46|189.36|191.66|189.56|191.68|189.58|191.46|189.36|14
1653541500000|2022-05-26 05:05:00|191.65|189.55|191.66|189.56|191.68|189.58|191.64|189.54|11
1653541510000|2022-05-26 05:05:10|191.65|189.55|191.66|189.56|191.66|189.56|191.65|189.55|2
1653541520000|2022-05-26 05:05:20|191.65|189.55|191.63|189.53|191.65|189.55|191.6|189.5|11
1653541530000|2022-05-26 05:05:30|191.65|189.55|191.85|189.75|191.89|189.79|191.65|189.55|20
1653541540000|2022-05-26 05:05:40|191.84|189.74|191.75|189.65|191.84|189.74|191.75|189.65|5
1653541560000|2022-05-26 05:06:00|191.72|189.62|191.7|189.6|191.72|189.62|191.68|189.58|8
1653541570000|2022-05-26 05:06:10|191.72|189.62|191.72|189.62|191.72|189.62|191.72|189.62|1
1653541580000|2022-05-26 05:06:20|191.71|189.61|191.71|189.61|191.71|189.61|191.71|189.61|1
1653541590000|2022-05-26 05:06:30|191.69|189.59|191.7|189.6|191.7|189.6|191.67|189.57|6
1653541600000|2022-05-26 05:06:40|191.69|189.59|191.66|189.56|191.69|189.59|191.65|189.55|11
1653541610000|2022-05-26 05:06:50|191.65|189.55|191.63|189.53|191.68|189.58|191.62|189.52|15
1653541620000|2022-05-26 05:07:00|191.64|189.54|191.68|189.58|191.68|189.58|191.64|189.54|6
1653541630000|2022-05-26 05:07:10|191.66|189.56|191.67|189.57|191.67|189.57|191.66|189.56|2
1653541640000|2022-05-26 05:07:20|191.66|189.56|191.67|189.57|191.67|189.57|191.66|189.56|2
1653541650000|2022-05-26 05:07:30|191.68|189.58|191.91|189.81|191.93|189.83|191.65|189.55|19
1653541660000|2022-05-26 05:07:40|191.92|189.82|191.99|189.89|192.05|189.95|191.92|189.82|11
1653541670000|2022-05-26 05:07:50|192|189.9|192.09|189.99|192.12|190.02|192|189.9|13
1653541680000|2022-05-26 05:08:00|192.12|190.02|192.37|190.27|192.4|190.3|192.1|190|17
1653541690000|2022-05-26 05:08:10|192.38|190.28|192.35|190.25|192.41|190.31|192.33|190.23|12
1653541700000|2022-05-26 05:08:20|192.41|190.31|192.43|190.33|192.45|190.35|192.39|190.29|18
1653541710000|2022-05-26 05:08:30|192.42|190.32|192.66|190.56|192.73|190.63|192.42|190.32|12
1653541720000|2022-05-26 05:08:40|192.64|190.54|192.65|190.55|192.67|190.57|192.61|190.51|15
1653541730000|2022-05-26 05:08:50|192.62|190.52|192.62|190.52|192.69|190.59|192.62|190.52|12
1653541740000|2022-05-26 05:09:00|192.63|190.53|192.63|190.53|192.69|190.59|192.62|190.52|13
1653541750000|2022-05-26 05:09:10|192.62|190.52|192.54|190.44|192.64|190.54|192.52|190.42|11
1653541760000|2022-05-26 05:09:20|192.52|190.42|192.53|190.43|192.56|190.46|192.51|190.41|10
1653541770000|2022-05-26 05:09:30|192.52|190.42|192.61|190.51|192.61|190.51|192.52|190.42|4
1653541780000|2022-05-26 05:09:40|192.62|190.52|192.64|190.54|192.65|190.55|192.62|190.52|8
1653541790000|2022-05-26 05:09:50|192.62|190.52|192.66|190.56|192.66|190.56|192.62|190.52|11
1653541800000|2022-05-26 05:10:00|192.65|190.55|192.64|190.54|192.65|190.55|192.63|190.53|4
1653541810000|2022-05-26 05:10:10|192.63|190.53|192.62|190.52|192.63|190.53|192.62|190.52|4
1653541820000|2022-05-26 05:10:20|192.63|190.53|192.65|190.55|192.65|190.55|192.63|190.53|3
1653541830000|2022-05-26 05:10:30|192.66|190.56|192.83|190.73|192.86|190.76|192.66|190.56|11
1653541840000|2022-05-26 05:10:40|192.82|190.72|192.76|190.66|192.82|190.72|192.72|190.62|14
1653541850000|2022-05-26 05:10:50|192.77|190.67|192.8|190.7|192.8|190.7|192.77|190.67|4
1653541860000|2022-05-26 05:11:00|192.83|190.73|192.79|190.69|192.84|190.74|192.78|190.68|13
1653541870000|2022-05-26 05:11:10|192.78|190.68|192.75|190.65|192.81|190.71|192.74|190.64|15
1653541880000|2022-05-26 05:11:20|192.76|190.66|192.76|190.66|192.77|190.67|192.74|190.64|8
1653541890000|2022-05-26 05:11:30|192.77|190.67|192.78|190.68|192.78|190.68|192.77|190.67|2
1653541900000|2022-05-26 05:11:40|192.77|190.67|192.77|190.67|192.77|190.67|192.77|190.67|1
1653541910000|2022-05-26 05:11:50|192.78|190.68|192.78|190.68|192.78|190.68|192.75|190.65|6
1653541920000|2022-05-26 05:12:00|192.8|190.7|192.89|190.79|192.94|190.84|192.8|190.7|12
1653541930000|2022-05-26 05:12:10|192.9|190.8|192.98|190.88|192.99|190.89|192.9|190.8|13
1653541940000|2022-05-26 05:12:20|192.97|190.87|192.97|190.87|192.97|190.87|192.96|190.86|3
1653541950000|2022-05-26 05:12:30|192.96|190.86|192.91|190.81|192.96|190.86|192.91|190.81|9
1653541960000|2022-05-26 05:12:40|192.9|190.8|192.76|190.66|192.91|190.81|192.75|190.65|18
1653541970000|2022-05-26 05:12:50|192.75|190.65|192.71|190.61|192.76|190.66|192.71|190.61|5
1653541980000|2022-05-26 05:13:00|192.72|190.62|192.92|190.82|192.94|190.84|192.72|190.62|16
1653541990000|2022-05-26 05:13:10|192.91|190.81|192.95|190.85|192.95|190.85|192.9|190.8|9
1653542000000|2022-05-26 05:13:20|192.93|190.83|192.9|190.8|192.95|190.85|192.9|190.8|12
1653542010000|2022-05-26 05:13:30|192.88|190.78|192.91|190.81|192.92|190.82|192.86|190.76|16
1653542020000|2022-05-26 05:13:40|192.89|190.79|192.79|190.69|192.89|190.79|192.79|190.69|9
1653542030000|2022-05-26 05:13:50|192.81|190.71|192.84|190.74|192.86|190.76|192.81|190.71|10
1653542040000|2022-05-26 05:14:00|192.85|190.75|192.88|190.78|192.9|190.8|192.85|190.75|11
1653542050000|2022-05-26 05:14:10|192.87|190.77|192.89|190.79|192.89|190.79|192.87|190.77|4
1653542060000|2022-05-26 05:14:20|192.9|190.8|192.91|190.81|192.91|190.81|192.88|190.78|6
1653542070000|2022-05-26 05:14:30|192.92|190.82|193.01|190.91|193.08|190.98|192.9|190.8|13
1653542080000|2022-05-26 05:14:40|193.02|190.92|193.06|190.96|193.07|190.97|193.01|190.91|10
1653542090000|2022-05-26 05:14:50|193.05|190.95|193.06|190.96|193.07|190.97|193.04|190.94|7
1653542100000|2022-05-26 05:15:00|193.04|190.94|192.98|190.88|193.04|190.94|192.98|190.88|9
1653542110000|2022-05-26 05:15:10|192.97|190.87|192.92|190.82|192.98|190.88|192.9|190.8|7
1653542120000|2022-05-26 05:15:20|192.9|190.8|192.85|190.75|192.91|190.81|192.85|190.75|8
1653542130000|2022-05-26 05:15:30|192.82|190.72|192.68|190.58|192.82|190.72|192.67|190.57|18
1653542140000|2022-05-26 05:15:40|192.67|190.57|192.71|190.61|192.71|190.61|192.58|190.48|6
1653542150000|2022-05-26 05:15:50|192.72|190.62|192.63|190.53|192.73|190.63|192.63|190.53|7
1653542160000|2022-05-26 05:16:00|192.64|190.54|192.6|190.5|192.64|190.54|192.51|190.41|13
1653542170000|2022-05-26 05:16:10|192.57|190.47|192.57|190.47|192.6|190.5|192.54|190.44|9
1653542180000|2022-05-26 05:16:20|192.55|190.45|192.55|190.45|192.57|190.47|192.55|190.45|5
1653542190000|2022-05-26 05:16:30|192.56|190.46|192.54|190.44|192.56|190.46|192.54|190.44|2
1653542200000|2022-05-26 05:16:40|192.56|190.46|192.55|190.45|192.6|190.5|192.48|190.38|16
1653542210000|2022-05-26 05:16:50|192.56|190.46|192.5|190.4|192.56|190.46|192.5|190.4|10
1653542220000|2022-05-26 05:17:00|192.51|190.41|192.5|190.4|192.52|190.42|192.5|190.4|10
1653542230000|2022-05-26 05:17:10|192.51|190.41|192.55|190.45|192.55|190.45|192.49|190.39|11
1653542240000|2022-05-26 05:17:20|192.54|190.44|192.53|190.43|192.54|190.44|192.52|190.42|6
1653542250000|2022-05-26 05:17:30|192.52|190.42|192.52|190.42|192.53|190.43|192.51|190.41|5
1653542260000|2022-05-26 05:17:40|192.51|190.41|192.45|190.35|192.51|190.41|192.45|190.35|11
1653542280000|2022-05-26 05:18:00|192.48|190.38|192.49|190.39|192.49|190.39|192.47|190.37|6
1653542290000|2022-05-26 05:18:10|192.48|190.38|192.48|190.38|192.49|190.39|192.48|190.38|5
1653542300000|2022-05-26 05:18:20|192.47|190.37|192.59|190.49|192.62|190.52|192.47|190.37|10
1653542310000|2022-05-26 05:18:30|192.58|190.48|192.51|190.41|192.58|190.48|192.51|190.41|13
1653542320000|2022-05-26 05:18:40|192.5|190.4|192.52|190.42|192.52|190.42|192.5|190.4|11
1653542330000|2022-05-26 05:18:50|192.51|190.41|192.52|190.42|192.54|190.44|192.51|190.41|5
1653542340000|2022-05-26 05:19:00|192.51|190.41|192.5|190.4|192.51|190.41|192.5|190.4|2
1653542350000|2022-05-26 05:19:10|192.53|190.43|192.56|190.46|192.56|190.46|192.53|190.43|3
1653542360000|2022-05-26 05:19:20|192.57|190.47|192.6|190.5|192.66|190.56|192.57|190.47|14
1653542370000|2022-05-26 05:19:30|192.59|190.49|192.59|190.49|192.59|190.49|192.59|190.49|1
1653542380000|2022-05-26 05:19:40|192.61|190.51|192.7|190.6|192.74|190.64|192.61|190.51|9
1653542390000|2022-05-26 05:19:50|192.71|190.61|192.65|190.55|192.71|190.61|192.64|190.54|5
1653542400000|2022-05-26 05:20:00|192.66|190.56|192.54|190.44|192.67|190.57|192.54|190.44|12
1653542410000|2022-05-26 05:20:10|192.55|190.45|192.54|190.44|192.55|190.45|192.5|190.4|8
1653542420000|2022-05-26 05:20:20|192.55|190.45|192.45|190.35|192.55|190.45|192.44|190.34|12
1653542430000|2022-05-26 05:20:30|192.43|190.33|192.41|190.31|192.45|190.35|192.41|190.31|9
1653542440000|2022-05-26 05:20:40|192.4|190.3|192.38|190.28|192.4|190.3|192.38|190.28|3
1653542450000|2022-05-26 05:20:50|192.39|190.29|192.4|190.3|192.41|190.31|192.37|190.27|5
1653542460000|2022-05-26 05:21:00|192.39|190.29|192.39|190.29|192.39|190.29|192.39|190.29|1
1653542470000|2022-05-26 05:21:10|192.38|190.28|192.38|190.28|192.38|190.28|192.38|190.28|1
1653542480000|2022-05-26 05:21:20|192.39|190.29|192.39|190.29|192.39|190.29|192.39|190.29|1
1653542490000|2022-05-26 05:21:30|192.38|190.28|192.35|190.25|192.38|190.28|192.35|190.25|4
1653542500000|2022-05-26 05:21:40|192.33|190.23|192.27|190.17|192.33|190.23|192.27|190.17|4
1653542510000|2022-05-26 05:21:50|192.26|190.16|192.27|190.17|192.27|190.17|192.24|190.14|11
1653542520000|2022-05-26 05:22:00|192.25|190.15|192.25|190.15|192.27|190.17|192.25|190.15|9
1653542530000|2022-05-26 05:22:10|192.26|190.16|192.25|190.15|192.26|190.16|192.24|190.14|4
1653542540000|2022-05-26 05:22:20|192.23|190.13|192.14|190.04|192.23|190.13|192.12|190.02|14
1653542550000|2022-05-26 05:22:30|192.13|190.03|192.05|189.95|192.14|190.04|192.04|189.94|11
1653542560000|2022-05-26 05:22:40|192.04|189.94|191.75|189.65|192.04|189.94|191.75|189.65|16
1653542570000|2022-05-26 05:22:50|191.74|189.64|191.54|189.44|191.78|189.68|191.54|189.44|18
1653542580000|2022-05-26 05:23:00|191.53|189.43|191.53|189.43|191.6|189.5|191.51|189.41|15
1653542590000|2022-05-26 05:23:10|191.56|189.46|191.56|189.46|191.56|189.46|191.56|189.46|1
1653542600000|2022-05-26 05:23:20|191.53|189.43|191.33|189.23|191.56|189.46|191.32|189.22|14
1653542610000|2022-05-26 05:23:30|191.32|189.22|191.44|189.34|191.44|189.34|191.3|189.2|12
1653542620000|2022-05-26 05:23:40|191.45|189.35|191.27|189.17|191.45|189.35|191.27|189.17|19
1653542630000|2022-05-26 05:23:50|191.26|189.16|191.15|189.05|191.26|189.16|191.15|189.05|12
1653542640000|2022-05-26 05:24:00|191.14|189.04|191|188.9|191.14|189.04|190.99|188.89|18
1653542650000|2022-05-26 05:24:10|190.99|188.89|190.84|188.74|190.99|188.89|190.84|188.74|12
1653542660000|2022-05-26 05:24:20|190.85|188.75|190.89|188.79|190.89|188.79|190.81|188.71|20
1653542670000|2022-05-26 05:24:30|190.93|188.83|191.16|189.06|191.16|189.06|190.91|188.81|21
1653542680000|2022-05-26 05:24:40|191.13|189.03|191.03|188.93|191.16|189.06|191.02|188.92|19
1653542690000|2022-05-26 05:24:50|191.02|188.92|191|188.9|191.02|188.92|190.97|188.87|15
1653542700000|2022-05-26 05:25:00|191.01|188.91|191.16|189.06|191.17|189.07|190.98|188.88|17
1653542710000|2022-05-26 05:25:10|191.15|189.05|191.1|189|191.15|189.05|191.08|188.98|7
1653542720000|2022-05-26 05:25:20|191.09|188.99|191.1|189|191.14|189.04|191.09|188.99|12
1653542730000|2022-05-26 05:25:30|191.09|188.99|191.12|189.02|191.12|189.02|191.09|188.99|6
1653542740000|2022-05-26 05:25:40|191.1|189|190.84|188.74|191.1|189|190.84|188.74|14
1653542750000|2022-05-26 05:25:50|190.82|188.72|190.57|188.47|190.82|188.72|190.54|188.44|29
1653542760000|2022-05-26 05:26:00|190.55|188.45|190.34|188.24|190.55|188.45|190.29|188.19|20
1653542770000|2022-05-26 05:26:10|190.35|188.25|189.25|187.15|190.35|188.25|189.22|187.12|30
1653542780000|2022-05-26 05:26:20|189.24|187.14|190.21|188.11|190.26|188.16|189.23|187.13|35
1653542790000|2022-05-26 05:26:30|190.14|188.04|190.28|188.18|190.3|188.2|190.09|187.99|28
1653542800000|2022-05-26 05:26:40|190.27|188.17|190.23|188.13|190.27|188.17|190.11|188.01|16
1653542810000|2022-05-26 05:26:50|190.24|188.14|190.25|188.15|190.25|188.15|190.22|188.12|18
1653542820000|2022-05-26 05:27:00|190.23|188.13|190.21|188.11|190.27|188.17|190.15|188.05|26
1653542830000|2022-05-26 05:27:10|190.19|188.09|189.89|187.79|190.19|188.09|189.89|187.79|26
1653542840000|2022-05-26 05:27:20|189.81|187.71|189.8|187.7|189.88|187.78|189.73|187.63|24
1653542850000|2022-05-26 05:27:30|189.81|187.71|189.74|187.64|189.81|187.71|189.68|187.58|19
1653542860000|2022-05-26 05:27:40|189.75|187.65|189.83|187.73|189.83|187.73|189.75|187.65|20
1653542870000|2022-05-26 05:27:50|189.84|187.74|190.03|187.93|190.03|187.93|189.84|187.74|11
1653542880000|2022-05-26 05:28:00|190.01|187.91|190|187.9|190.04|187.94|189.91|187.81|22
1653542890000|2022-05-26 05:28:10|189.99|187.89|190.01|187.91|190.02|187.92|189.98|187.88|10
1653542900000|2022-05-26 05:28:20|190.02|187.92|190.18|188.08|190.18|188.08|189.97|187.87|23
1653542910000|2022-05-26 05:28:30|190.33|188.23|190.28|188.18|190.42|188.32|190.26|188.16|25
1653542920000|2022-05-26 05:28:40|190.26|188.16|190.33|188.23|190.36|188.26|190.26|188.16|14
1653542930000|2022-05-26 05:28:50|190.3|188.2|190.36|188.26|190.38|188.28|190.29|188.19|11
1653542940000|2022-05-26 05:29:00|190.35|188.25|190.36|188.26|190.37|188.27|190.35|188.25|8
1653542950000|2022-05-26 05:29:10|190.37|188.27|190.39|188.29|190.39|188.29|190.36|188.26|10
1653542960000|2022-05-26 05:29:20|190.37|188.27|190.42|188.32|190.42|188.32|190.37|188.27|10
1653542970000|2022-05-26 05:29:30|190.41|188.31|190.4|188.3|190.42|188.32|190.39|188.29|7
1653542980000|2022-05-26 05:29:40|190.37|188.27|190.3|188.2|190.37|188.27|190.3|188.2|4
1653542990000|2022-05-26 05:29:50|190.31|188.21|190.36|188.26|190.37|188.27|190.31|188.21|14
1653543000000|2022-05-26 05:30:00|190.37|188.27|190.45|188.35|190.45|188.35|190.31|188.21|13
1653543010000|2022-05-26 05:30:10|190.42|188.32|190.74|188.64|190.74|188.64|190.42|188.32|14
1653543020000|2022-05-26 05:30:20|190.71|188.61|190.38|188.28|190.71|188.61|190.38|188.28|21
1653543030000|2022-05-26 05:30:30|190.33|188.23|190.14|188.04|190.33|188.23|190.11|188.01|20
1653543040000|2022-05-26 05:30:40|190.13|188.03|189.99|187.89|190.13|188.03|189.96|187.86|19
1653543050000|2022-05-26 05:30:50|189.98|187.88|189.94|187.84|189.99|187.89|189.94|187.84|9
1653543060000|2022-05-26 05:31:00|189.93|187.83|189.75|187.65|189.93|187.83|189.73|187.63|21
1653543070000|2022-05-26 05:31:10|189.76|187.66|189.74|187.64|189.79|187.69|189.72|187.62|17
1653543080000|2022-05-26 05:31:20|189.72|187.62|189.56|187.46|189.72|187.62|189.55|187.45|8
1653543090000|2022-05-26 05:31:30|189.58|187.48|189.61|187.51|189.72|187.62|189.58|187.48|21
1653543100000|2022-05-26 05:31:40|189.57|187.47|189.48|187.38|189.57|187.47|189.48|187.38|9
1653543110000|2022-05-26 05:31:50|189.46|187.36|189.57|187.47|189.57|187.47|189.26|187.16|18
1653543120000|2022-05-26 05:32:00|189.58|187.48|189.54|187.44|189.8|187.7|189.53|187.43|29
1653543130000|2022-05-26 05:32:10|189.53|187.43|189.74|187.64|189.75|187.65|189.5|187.4|18
1653543140000|2022-05-26 05:32:20|189.78|187.68|189.77|187.67|189.78|187.68|189.71|187.61|18
1653543150000|2022-05-26 05:32:30|189.75|187.65|189.7|187.6|189.75|187.65|189.64|187.54|15
1653543160000|2022-05-26 05:32:40|189.67|187.57|189.79|187.69|189.88|187.78|189.64|187.54|20
1653543170000|2022-05-26 05:32:50|189.76|187.66|189.74|187.64|189.76|187.66|189.74|187.64|2
1653543190000|2022-05-26 05:33:10|189.73|187.63|189.88|187.78|189.88|187.78|189.68|187.58|10
1653543200000|2022-05-26 05:33:20|189.87|187.77|189.9|187.8|189.9|187.8|189.85|187.75|10
1653543210000|2022-05-26 05:33:30|189.91|187.81|189.99|187.89|190.02|187.92|189.91|187.81|10
1653543220000|2022-05-26 05:33:40|190|187.9|189.97|187.87|190|187.9|189.97|187.87|6
1653543230000|2022-05-26 05:33:50|189.98|187.88|189.99|187.89|190|187.9|189.98|187.88|8
1653543240000|2022-05-26 05:34:00|189.98|187.88|189.99|187.89|190.02|187.92|189.98|187.88|7
1653543250000|2022-05-26 05:34:10|190|187.9|190.01|187.91|190.01|187.91|190|187.9|4
1653543260000|2022-05-26 05:34:20|190|187.9|190.02|187.92|190.02|187.92|190|187.9|5
1653543270000|2022-05-26 05:34:30|190.04|187.94|190.06|187.96|190.06|187.96|190.01|187.91|12
1653543280000|2022-05-26 05:34:40|190.05|187.95|190.04|187.94|190.05|187.95|190.04|187.94|2
1653543290000|2022-05-26 05:34:50|190.03|187.93|190.02|187.92|190.03|187.93|189.99|187.89|8
1653543300000|2022-05-26 05:35:00|190.01|187.91|190.04|187.94|190.07|187.97|190|187.9|13
1653543310000|2022-05-26 05:35:10|190.02|187.92|190|187.9|190.02|187.92|190|187.9|3
1653543320000|2022-05-26 05:35:20|189.97|187.87|189.85|187.75|189.97|187.87|189.85|187.75|10
1653543330000|2022-05-26 05:35:30|189.86|187.76|189.51|187.41|189.86|187.76|189.51|187.41|17
1653543340000|2022-05-26 05:35:40|189.5|187.4|189.26|187.16|189.5|187.4|189.26|187.16|31
1653543350000|2022-05-26 05:35:50|189.24|187.14|189|186.9|189.24|187.14|188.84|186.74|26
1653543360000|2022-05-26 05:36:00|189.03|186.93|188.68|186.58|189.03|186.93|188.6|186.5|28
1653543370000|2022-05-26 05:36:10|188.69|186.59|188.71|186.61|188.78|186.68|188.63|186.53|25
1653543380000|2022-05-26 05:36:20|188.7|186.6|188.59|186.49|188.7|186.6|188.59|186.49|13
1653543390000|2022-05-26 05:36:30|188.53|186.43|188.95|186.85|188.98|186.88|188.53|186.43|18
1653543400000|2022-05-26 05:36:40|188.96|186.86|188.68|186.58|188.96|186.86|188.68|186.58|12
1653543410000|2022-05-26 05:36:50|188.69|186.59|188.78|186.68|188.79|186.69|188.65|186.55|17
1653543420000|2022-05-26 05:37:00|188.84|186.74|188.57|186.47|188.85|186.75|188.55|186.45|24
1653543430000|2022-05-26 05:37:10|188.56|186.46|188.5|186.4|188.59|186.49|188.5|186.4|18
1653543440000|2022-05-26 05:37:20|188.49|186.39|188.01|185.91|188.49|186.39|187.99|185.89|29
1653543450000|2022-05-26 05:37:30|188.04|185.94|188.09|185.99|188.09|185.99|187.72|185.62|28
1653543460000|2022-05-26 05:37:40|188.14|186.04|188.32|186.22|188.38|186.28|188.1|186|22
1653543470000|2022-05-26 05:37:50|188.31|186.21|188.37|186.27|188.37|186.27|188.25|186.15|17
1653543480000|2022-05-26 05:38:00|188.38|186.28|188.25|186.15|188.47|186.37|188.21|186.11|26
1653543490000|2022-05-26 05:38:10|188.26|186.16|188.64|186.54|188.64|186.54|188.23|186.13|24
1653543500000|2022-05-26 05:38:20|188.66|186.56|188.59|186.49|188.68|186.58|188.58|186.48|19
1653543510000|2022-05-26 05:38:30|188.6|186.5|188.52|186.42|188.65|186.55|188.49|186.39|23
1653543520000|2022-05-26 05:38:40|188.51|186.41|188.67|186.57|188.68|186.58|188.49|186.39|23
1653543530000|2022-05-26 05:38:50|188.68|186.58|188.61|186.51|188.68|186.58|188.59|186.49|17
1653543540000|2022-05-26 05:39:00|188.6|186.5|188.59|186.49|188.64|186.54|188.59|186.49|11
1653543550000|2022-05-26 05:39:10|188.6|186.5|188.71|186.61|188.75|186.65|188.59|186.49|9
1653543560000|2022-05-26 05:39:20|188.7|186.6|188.82|186.72|188.82|186.72|188.69|186.59|16
1653543570000|2022-05-26 05:39:30|188.81|186.71|188.44|186.34|188.81|186.71|188.44|186.34|15
1653543580000|2022-05-26 05:39:40|188.45|186.35|188.43|186.33|188.45|186.35|188.38|186.28|8
1653543590000|2022-05-26 05:39:50|188.45|186.35|188.54|186.44|188.54|186.44|188.45|186.35|8
1653543600000|2022-05-26 05:40:00|188.53|186.43|188.73|186.63|188.83|186.73|188.52|186.42|25
1653543610000|2022-05-26 05:40:10|188.72|186.62|188.56|186.46|188.74|186.64|188.56|186.46|12
1653543620000|2022-05-26 05:40:20|188.55|186.45|188.47|186.37|188.6|186.5|188.47|186.37|11
1653543630000|2022-05-26 05:40:30|188.46|186.36|188.32|186.22|188.46|186.36|188.3|186.2|18
1653543640000|2022-05-26 05:40:40|188.31|186.21|188.21|186.11|188.31|186.21|188.09|185.99|15
1653543650000|2022-05-26 05:40:50|188.2|186.1|188.17|186.07|188.21|186.11|188.17|186.07|5
1653543660000|2022-05-26 05:41:00|188.18|186.08|188.44|186.34|188.45|186.35|188.18|186.08|12
1653543670000|2022-05-26 05:41:10|188.42|186.32|188.33|186.23|188.44|186.34|188.33|186.23|14
1653543680000|2022-05-26 05:41:20|188.32|186.22|188.26|186.16|188.34|186.24|188.25|186.15|13
1653543690000|2022-05-26 05:41:30|188.25|186.15|188.3|186.2|188.31|186.21|188.24|186.14|10
1653543700000|2022-05-26 05:41:40|188.31|186.21|188.31|186.21|188.31|186.21|188.11|186.01|19
1653543710000|2022-05-26 05:41:50|188.3|186.2|188.26|186.16|188.31|186.21|188.26|186.16|7
1653543720000|2022-05-26 05:42:00|188.28|186.18|188.38|186.28|188.38|186.28|188.28|186.18|8
1653543730000|2022-05-26 05:42:10|188.39|186.29|188.66|186.56|188.66|186.56|188.39|186.29|19
1653543740000|2022-05-26 05:42:20|188.65|186.55|188.59|186.49|188.66|186.56|188.59|186.49|12
1653543750000|2022-05-26 05:42:30|188.6|186.5|188.62|186.52|188.63|186.53|188.58|186.48|12
1653543760000|2022-05-26 05:42:40|188.63|186.53|188.64|186.54|188.65|186.55|188.6|186.5|9
1653543770000|2022-05-26 05:42:50|188.65|186.55|188.57|186.47|188.65|186.55|188.57|186.47|12
1653543780000|2022-05-26 05:43:00|188.58|186.48|188.69|186.59|188.69|186.59|188.58|186.48|16
1653543790000|2022-05-26 05:43:10|188.7|186.6|188.9|186.8|188.91|186.81|188.7|186.6|10
1653543800000|2022-05-26 05:43:20|188.89|186.79|188.77|186.67|188.9|186.8|188.77|186.67|15
1653543810000|2022-05-26 05:43:30|188.76|186.66|188.76|186.66|188.76|186.66|188.76|186.66|1
1653543820000|2022-05-26 05:43:40|188.79|186.69|188.96|186.86|188.96|186.86|188.79|186.69|10
1653543830000|2022-05-26 05:43:50|188.95|186.85|188.82|186.72|188.95|186.85|188.82|186.72|10
1653543840000|2022-05-26 05:44:00|188.83|186.73|188.84|186.74|188.84|186.74|188.79|186.69|9
1653543850000|2022-05-26 05:44:10|188.83|186.73|188.8|186.7|188.83|186.73|188.8|186.7|4
1653543860000|2022-05-26 05:44:20|188.79|186.69|188.75|186.65|188.8|186.7|188.75|186.65|7
1653543870000|2022-05-26 05:44:30|188.77|186.67|188.75|186.65|188.77|186.67|188.75|186.65|2
1653543880000|2022-05-26 05:44:40|188.76|186.66|188.92|186.82|188.94|186.84|188.76|186.66|15
1653543890000|2022-05-26 05:44:50|188.93|186.83|188.96|186.86|188.97|186.87|188.93|186.83|8
1653543900000|2022-05-26 05:45:00|188.97|186.87|188.81|186.71|188.98|186.88|188.8|186.7|20
1653543910000|2022-05-26 05:45:10|188.8|186.7|188.88|186.78|188.89|186.79|188.79|186.69|11
1653543920000|2022-05-26 05:45:20|188.89|186.79|188.91|186.81|188.91|186.81|188.87|186.77|11
1653543930000|2022-05-26 05:45:30|188.89|186.79|188.81|186.71|188.89|186.79|188.81|186.71|9
1653543940000|2022-05-26 05:45:40|188.8|186.7|188.8|186.7|188.8|186.7|188.8|186.7|1
1653543950000|2022-05-26 05:45:50|188.79|186.69|188.97|186.87|188.97|186.87|188.78|186.68|16
1653543960000|2022-05-26 05:46:00|188.93|186.83|188.98|186.88|188.98|186.88|188.9|186.8|15
1653543970000|2022-05-26 05:46:10|189.03|186.93|189.23|187.13|189.27|187.17|189.03|186.93|12
1653543980000|2022-05-26 05:46:20|189.22|187.12|189.27|187.17|189.28|187.18|189.22|187.12|8
1653543990000|2022-05-26 05:46:30|189.28|187.18|189.29|187.19|189.31|187.21|189.27|187.17|13
1653544000000|2022-05-26 05:46:40|189.31|187.21|189.39|187.29|189.42|187.32|189.31|187.21|14
1653544010000|2022-05-26 05:46:50|189.38|187.28|189.35|187.25|189.38|187.28|189.33|187.23|3
1653544020000|2022-05-26 05:47:00|189.34|187.24|189.41|187.31|189.44|187.34|189.27|187.17|17
1653544030000|2022-05-26 05:47:10|189.4|187.3|189.32|187.22|189.4|187.3|189.31|187.21|10
1653544040000|2022-05-26 05:47:20|189.29|187.19|189.27|187.17|189.29|187.19|189.27|187.17|3
1653544060000|2022-05-26 05:47:40|189.29|187.19|189.27|187.17|189.29|187.19|189.27|187.17|3
1653544070000|2022-05-26 05:47:50|189.26|187.16|189.18|187.08|189.26|187.16|189.18|187.08|2
1653544080000|2022-05-26 05:48:00|189.16|187.06|188.84|186.74|189.16|187.06|188.84|186.74|19
1653544090000|2022-05-26 05:48:10|188.8|186.7|188.79|186.69|188.82|186.72|188.7|186.6|15
1653544100000|2022-05-26 05:48:20|188.76|186.66|188.8|186.7|188.81|186.71|188.73|186.63|7
1653544110000|2022-05-26 05:48:30|188.81|186.71|188.72|186.62|188.82|186.72|188.72|186.62|16
1653544120000|2022-05-26 05:48:40|188.73|186.63|188.81|186.71|188.96|186.86|188.73|186.63|19
1653544130000|2022-05-26 05:48:50|188.78|186.68|188.82|186.72|188.82|186.72|188.72|186.62|14
1653544140000|2022-05-26 05:49:00|188.81|186.71|188.72|186.62|188.81|186.71|188.72|186.62|10
1653544150000|2022-05-26 05:49:10|188.74|186.64|188.86|186.76|188.86|186.76|188.74|186.64|14
1653544160000|2022-05-26 05:49:20|188.85|186.75|188.75|186.65|188.85|186.75|188.73|186.63|10
1653544170000|2022-05-26 05:49:30|188.73|186.63|188.72|186.62|188.73|186.63|188.71|186.61|3
1653544180000|2022-05-26 05:49:40|188.73|186.63|188.43|186.33|188.73|186.63|188.43|186.33|12
1653544190000|2022-05-26 05:49:50|188.44|186.34|188.25|186.15|188.44|186.34|188.25|186.15|12
1653544200000|2022-05-26 05:50:00|188.26|186.16|188.54|186.44|188.65|186.55|188.26|186.16|27
1653544210000|2022-05-26 05:50:10|188.55|186.45|188.13|186.03|188.55|186.45|188.13|186.03|24
1653544220000|2022-05-26 05:50:20|188.16|186.06|188.1|186|188.18|186.08|188.02|185.92|15
1653544230000|2022-05-26 05:50:30|188.09|185.99|188.06|185.96|188.09|185.99|188.04|185.94|9
1653544240000|2022-05-26 05:50:40|188.05|185.95|187.95|185.85|188.08|185.98|187.95|185.85|16
1653544250000|2022-05-26 05:50:50|187.96|185.86|187.89|185.79|187.97|185.87|187.88|185.78|13
1653544260000|2022-05-26 05:51:00|187.84|185.74|187.74|185.64|187.84|185.74|187.56|185.46|23
1653544270000|2022-05-26 05:51:10|187.8|185.7|187.98|185.88|188.05|185.95|187.71|185.61|26
1653544280000|2022-05-26 05:51:20|187.99|185.89|188.14|186.04|188.22|186.12|187.96|185.86|25
1653544290000|2022-05-26 05:51:30|188.16|186.06|188.16|186.06|188.16|186.06|188.08|185.98|15
1653544300000|2022-05-26 05:51:40|188.17|186.07|188.2|186.1|188.26|186.16|188.17|186.07|14
1653544310000|2022-05-26 05:51:50|188.21|186.11|188.24|186.14|188.27|186.17|188.2|186.1|16
1653544320000|2022-05-26 05:52:00|188.23|186.13|188.21|186.11|188.23|186.13|188.16|186.06|13
1653544330000|2022-05-26 05:52:10|188.19|186.09|188.25|186.15|188.28|186.18|188.18|186.08|11
1653544340000|2022-05-26 05:52:20|188.26|186.16|188.25|186.15|188.26|186.16|188.24|186.14|6
1653544350000|2022-05-26 05:52:30|188.29|186.19|188.26|186.16|188.29|186.19|188.24|186.14|5
1653544360000|2022-05-26 05:52:40|188.27|186.17|188.27|186.17|188.28|186.18|188.26|186.16|5
1653544370000|2022-05-26 05:52:50|188.28|186.18|188.24|186.14|188.28|186.18|188.21|186.11|10
1653544380000|2022-05-26 05:53:00|188.23|186.13|188.23|186.13|188.23|186.13|188.23|186.13|1
1653544390000|2022-05-26 05:53:10|188.2|186.1|187.88|185.78|188.2|186.1|187.88|185.78|20
1653544400000|2022-05-26 05:53:20|187.85|185.75|187.65|185.55|187.85|185.75|187.65|185.55|23
1653544410000|2022-05-26 05:53:30|187.67|185.57|187.54|185.44|187.67|185.57|187.54|185.44|12
1653544420000|2022-05-26 05:53:40|187.56|185.46|187.76|185.66|187.76|185.66|187.55|185.45|25
1653544430000|2022-05-26 05:53:50|187.77|185.67|187.85|185.75|187.86|185.76|187.77|185.67|10
1653544440000|2022-05-26 05:54:00|187.86|185.76|187.9|185.8|187.9|185.8|187.79|185.69|10
1653544450000|2022-05-26 05:54:10|187.91|185.81|187.95|185.85|187.96|185.86|187.91|185.81|9
1653544460000|2022-05-26 05:54:20|187.92|185.82|187.94|185.84|187.94|185.84|187.88|185.78|4
1653544470000|2022-05-26 05:54:30|187.95|185.85|187.99|185.89|187.99|185.89|187.95|185.85|4
1653544480000|2022-05-26 05:54:40|187.98|185.88|188.09|185.99|188.23|186.13|187.97|185.87|17
1653544490000|2022-05-26 05:54:50|188.1|186|188.1|186|188.14|186.04|188.09|185.99|9
1653544500000|2022-05-26 05:55:00|188.09|185.99|188.36|186.26|188.36|186.26|188.06|185.96|21
1653544510000|2022-05-26 05:55:10|188.37|186.27|188.35|186.25|188.37|186.27|188.34|186.24|13
1653544520000|2022-05-26 05:55:20|188.34|186.24|188.33|186.23|188.34|186.24|188.32|186.22|3
1653544530000|2022-05-26 05:55:30|188.35|186.25|188.3|186.2|188.35|186.25|188.3|186.2|3
1653544540000|2022-05-26 05:55:40|188.31|186.21|188.35|186.25|188.35|186.25|188.31|186.21|7
1653544550000|2022-05-26 05:55:50|188.33|186.23|188.3|186.2|188.34|186.24|188.24|186.14|14
1653544560000|2022-05-26 05:56:00|188.31|186.21|188.43|186.33|188.43|186.33|188.28|186.18|12
1653544570000|2022-05-26 05:56:10|188.44|186.34|188.59|186.49|188.6|186.5|188.44|186.34|19
1653544580000|2022-05-26 05:56:20|188.61|186.51|188.61|186.51|188.7|186.6|188.6|186.5|10
1653544590000|2022-05-26 05:56:30|188.62|186.52|188.63|186.53|188.66|186.56|188.6|186.5|11
1653544600000|2022-05-26 05:56:40|188.64|186.54|188.65|186.55|188.67|186.57|188.64|186.54|7
1653544610000|2022-05-26 05:56:50|188.66|186.56|188.64|186.54|188.68|186.58|188.64|186.54|8
1653544620000|2022-05-26 05:57:00|188.65|186.55|188.58|186.48|188.66|186.56|188.58|186.48|6
1653544630000|2022-05-26 05:57:10|188.59|186.49|188.19|186.09|188.59|186.49|188.19|186.09|23
1653544640000|2022-05-26 05:57:20|188.2|186.1|188.26|186.16|188.26|186.16|188.12|186.02|17
1653544650000|2022-05-26 05:57:30|188.21|186.11|188.33|186.23|188.33|186.23|188.21|186.11|6
1653544660000|2022-05-26 05:57:40|188.35|186.25|188.28|186.18|188.42|186.32|188.28|186.18|9
1653544670000|2022-05-26 05:57:50|188.27|186.17|188.19|186.09|188.27|186.17|188.19|186.09|9
1653544680000|2022-05-26 05:58:00|188.23|186.13|188.21|186.11|188.23|186.13|188.19|186.09|8
1653544690000|2022-05-26 05:58:10|188.22|186.12|188.25|186.15|188.35|186.25|188.22|186.12|8
1653544700000|2022-05-26 05:58:20|188.26|186.16|188.27|186.17|188.28|186.18|188.26|186.16|6
1653544710000|2022-05-26 05:58:30|188.28|186.18|188.34|186.24|188.34|186.24|188.27|186.17|6
1653544720000|2022-05-26 05:58:40|188.33|186.23|188.3|186.2|188.38|186.28|188.3|186.2|7
1653544730000|2022-05-26 05:58:50|188.27|186.17|188.19|186.09|188.27|186.17|188.17|186.07|20
1653544740000|2022-05-26 05:59:00|188.18|186.08|188.27|186.17|188.3|186.2|188.15|186.05|20
1653544750000|2022-05-26 05:59:10|188.26|186.16|188.11|186.01|188.26|186.16|188.09|185.99|22
1653544760000|2022-05-26 05:59:20|188.09|185.99|188.08|185.98|188.1|186|188.08|185.98|9
1653544770000|2022-05-26 05:59:30|188.09|185.99|188.1|186|188.11|186.01|188.09|185.99|3
1653544780000|2022-05-26 05:59:40|188.11|186.01|187.96|185.86|188.11|186.01|187.96|185.86|7
1653544790000|2022-05-26 05:59:50|187.95|185.85|187.99|185.89|187.99|185.89|187.95|185.85|7
1653544800000|2022-05-26 06:00:00|187.87|185.77|187.51|185.41|187.87|185.77|187.5|185.4|23
1653544810000|2022-05-26 06:00:10|187.45|185.35|187.86|185.76|187.88|185.78|187.45|185.35|25
1653544820000|2022-05-26 06:00:20|187.87|185.77|187.86|185.76|187.93|185.83|187.85|185.75|18
1653544830000|2022-05-26 06:00:30|187.87|185.77|187.84|185.74|187.88|185.78|187.84|185.74|5
1653544840000|2022-05-26 06:00:40|187.82|185.72|187.69|185.59|187.82|185.72|187.64|185.54|22
1653544850000|2022-05-26 06:00:50|187.67|185.57|187.71|185.61|187.73|185.63|187.67|185.57|10
1653544860000|2022-05-26 06:01:00|187.69|185.59|187.76|185.66|187.76|185.66|187.53|185.43|18
1653544870000|2022-05-26 06:01:10|187.75|185.65|187.79|185.69|187.8|185.7|187.75|185.65|13
1653544880000|2022-05-26 06:01:20|187.77|185.67|187.62|185.52|187.77|185.67|187.61|185.51|10
1653544890000|2022-05-26 06:01:30|187.64|185.54|187.71|185.61|187.71|185.61|187.64|185.54|8
1653544900000|2022-05-26 06:01:40|187.68|185.58|187.61|185.51|187.68|185.58|187.6|185.5|16
1653544910000|2022-05-26 06:01:50|187.64|185.54|187.53|185.43|187.64|185.54|187.51|185.41|15
1653544920000|2022-05-26 06:02:00|187.51|185.41|187.51|185.41|187.56|185.46|187.5|185.4|16
1653544930000|2022-05-26 06:02:10|187.5|185.4|187.62|185.52|187.62|185.52|187.49|185.39|13
1653544940000|2022-05-26 06:02:20|187.63|185.53|187.78|185.68|187.81|185.71|187.62|185.52|19
1653544950000|2022-05-26 06:02:30|187.8|185.7|187.72|185.62|187.8|185.7|187.68|185.58|13
1653544960000|2022-05-26 06:02:40|187.75|185.65|187.77|185.67|187.81|185.71|187.75|185.65|12
1653544970000|2022-05-26 06:02:50|187.78|185.68|187.77|185.67|187.78|185.68|187.77|185.67|4
1653544980000|2022-05-26 06:03:00|187.76|185.66|187.77|185.67|187.77|185.67|187.75|185.65|5
1653544990000|2022-05-26 06:03:10|187.74|185.64|187.66|185.56|187.74|185.64|187.66|185.56|8
1653545000000|2022-05-26 06:03:20|187.67|185.57|187.62|185.52|187.71|185.61|187.62|185.52|11
1653545010000|2022-05-26 06:03:30|187.63|185.53|187.71|185.61|187.71|185.61|187.63|185.53|20
1653545020000|2022-05-26 06:03:40|187.69|185.59|187.6|185.5|187.76|185.66|187.6|185.5|16
1653545030000|2022-05-26 06:03:50|187.55|185.45|187.55|185.45|187.55|185.45|187.45|185.35|17
1653545040000|2022-05-26 06:04:00|187.56|185.46|187.59|185.49|187.71|185.61|187.56|185.46|20
1653545050000|2022-05-26 06:04:10|187.62|185.52|187.66|185.56|187.66|185.56|187.59|185.49|20
1653545060000|2022-05-26 06:04:20|187.65|185.55|187.64|185.54|187.65|185.55|187.58|185.48|17
1653545070000|2022-05-26 06:04:30|187.65|185.55|187.62|185.52|187.66|185.56|187.61|185.51|8
1653545080000|2022-05-26 06:04:40|187.61|185.51|187.65|185.55|187.65|185.55|187.53|185.43|10
1653545090000|2022-05-26 06:04:50|187.64|185.54|187.69|185.59|187.71|185.61|187.54|185.44|18
1653545100000|2022-05-26 06:05:00|187.68|185.58|187.79|185.69|187.79|185.69|187.68|185.58|13
1653545110000|2022-05-26 06:05:10|187.77|185.67|187.83|185.73|187.9|185.8|187.77|185.67|18
1653545120000|2022-05-26 06:05:20|187.79|185.69|187.8|185.7|187.85|185.75|187.79|185.69|11
1653545130000|2022-05-26 06:05:30|187.79|185.69|187.82|185.72|187.84|185.74|187.78|185.68|11
1653545140000|2022-05-26 06:05:40|187.83|185.73|187.85|185.75|187.91|185.81|187.81|185.71|15
1653545150000|2022-05-26 06:05:50|187.84|185.74|187.94|185.84|187.98|185.88|187.83|185.73|19
1653545160000|2022-05-26 06:06:00|187.92|185.82|187.82|185.72|187.93|185.83|187.78|185.68|20
1653545170000|2022-05-26 06:06:10|187.84|185.74|187.98|185.88|188.01|185.91|187.84|185.74|19
1653545180000|2022-05-26 06:06:20|187.99|185.89|188|185.9|188.02|185.92|187.96|185.86|14
1653545190000|2022-05-26 06:06:30|188.01|185.91|187.93|185.83|188.02|185.92|187.9|185.8|14
1653545200000|2022-05-26 06:06:40|187.92|185.82|187.95|185.85|187.95|185.85|187.88|185.78|11
1653545210000|2022-05-26 06:06:50|187.93|185.83|187.81|185.71|187.94|185.84|187.81|185.71|16
1653545220000|2022-05-26 06:07:00|187.72|185.62|187.33|185.23|187.72|185.62|187.25|185.15|33
1653545230000|2022-05-26 06:07:10|187.34|185.24|187.51|185.41|187.58|185.48|187.27|185.17|25
1653545240000|2022-05-26 06:07:20|187.53|185.43|187.73|185.63|187.73|185.63|187.52|185.42|21
1653545250000|2022-05-26 06:07:30|187.72|185.62|187.61|185.51|187.72|185.62|187.59|185.49|17
1653545260000|2022-05-26 06:07:40|187.62|185.52|187.57|185.47|187.68|185.58|187.56|185.46|18
1653545270000|2022-05-26 06:07:50|187.58|185.48|187.26|185.16|187.58|185.48|187.23|185.13|24
1653545280000|2022-05-26 06:08:00|187.32|185.22|187.38|185.28|187.44|185.34|187.29|185.19|27
1653545290000|2022-05-26 06:08:10|187.37|185.27|187.44|185.34|187.47|185.37|187.37|185.27|19
1653545300000|2022-05-26 06:08:20|187.45|185.35|187.4|185.3|187.5|185.4|187.38|185.28|17
1653545310000|2022-05-26 06:08:30|187.41|185.31|187.23|185.13|187.41|185.31|187.21|185.11|31
1653545320000|2022-05-26 06:08:40|187.25|185.15|187.29|185.19|187.39|185.29|187.24|185.14|20
1653545330000|2022-05-26 06:08:50|187.28|185.18|187.3|185.2|187.3|185.2|187.26|185.16|8
1653545340000|2022-05-26 06:09:00|187.36|185.26|187.31|185.21|187.38|185.28|187.3|185.2|13
1653545350000|2022-05-26 06:09:10|187.3|185.2|187.21|185.11|187.3|185.2|187.2|185.1|12
1653545360000|2022-05-26 06:09:20|187.19|185.09|187.02|184.92|187.19|185.09|187.01|184.91|11
1653545370000|2022-05-26 06:09:30|187|184.9|187.09|184.99|187.09|184.99|187|184.9|10
1653545380000|2022-05-26 06:09:40|187.12|185.02|187.02|184.92|187.12|185.02|187.02|184.92|13
1653545390000|2022-05-26 06:09:50|187.01|184.91|187.16|185.06|187.16|185.06|186.79|184.69|25
1653545400000|2022-05-26 06:10:00|187.2|185.1|187.22|185.12|187.27|185.17|187.14|185.04|21
1653545410000|2022-05-26 06:10:10|187.21|185.11|187.29|185.19|187.35|185.25|187.18|185.08|25
1653545420000|2022-05-26 06:10:20|187.3|185.2|187.41|185.31|187.41|185.31|187.3|185.2|19
1653545430000|2022-05-26 06:10:30|187.42|185.32|187.22|185.12|187.44|185.34|187.2|185.1|24
1653545440000|2022-05-26 06:10:40|187.23|185.13|187.38|185.28|187.38|185.28|187.19|185.09|16
1653545450000|2022-05-26 06:10:50|187.39|185.29|187.59|185.49|187.61|185.51|187.38|185.28|22
1653545460000|2022-05-26 06:11:00|187.6|185.5|187.96|185.86|187.97|185.87|187.6|185.5|29
1653545470000|2022-05-26 06:11:10|187.92|185.82|188.14|186.04|188.14|186.04|187.91|185.81|18
1653545480000|2022-05-26 06:11:20|188.11|186.01|187.88|185.78|188.13|186.03|187.87|185.77|25
1653545490000|2022-05-26 06:11:30|187.84|185.74|187.6|185.5|187.84|185.74|187.6|185.5|18
1653545500000|2022-05-26 06:11:40|187.61|185.51|187.97|185.87|187.97|185.87|187.61|185.51|24
1653545510000|2022-05-26 06:11:50|187.95|185.85|187.89|185.79|187.96|185.86|187.88|185.78|21
1653545520000|2022-05-26 06:12:00|187.82|185.72|187.68|185.58|187.82|185.72|187.63|185.53|17
1653545530000|2022-05-26 06:12:10|187.63|185.53|187.53|185.43|187.69|185.59|187.53|185.43|23
1653545540000|2022-05-26 06:12:20|187.49|185.39|187.47|185.37|187.49|185.39|187.37|185.27|15
1653545550000|2022-05-26 06:12:30|187.43|185.33|187.4|185.3|187.45|185.35|187.34|185.24|19
1653545560000|2022-05-26 06:12:40|187.35|185.25|187.31|185.21|187.35|185.25|187.29|185.19|19
1653545570000|2022-05-26 06:12:50|187.3|185.2|187.29|185.19|187.34|185.24|187.29|185.19|15
1653545580000|2022-05-26 06:13:00|187.28|185.18|187.05|184.95|187.28|185.18|187.04|184.94|14
1653545590000|2022-05-26 06:13:10|187.04|184.94|186.96|184.86|187.04|184.94|186.95|184.85|13
1653545600000|2022-05-26 06:13:20|186.95|184.85|187.03|184.93|187.03|184.93|186.95|184.85|10
1653545610000|2022-05-26 06:13:30|187.01|184.91|186.86|184.76|187.01|184.91|186.84|184.74|19
1653545620000|2022-05-26 06:13:40|186.83|184.73|187.14|185.04|187.2|185.1|186.7|184.6|29
1653545630000|2022-05-26 06:13:50|187.12|185.02|187.52|185.42|187.52|185.42|187.04|184.94|29
1653545640000|2022-05-26 06:14:00|187.53|185.43|187.37|185.27|187.57|185.47|187.33|185.23|25
1653545650000|2022-05-26 06:14:10|187.35|185.25|187.41|185.31|187.46|185.36|187.3|185.2|23
1653545660000|2022-05-26 06:14:20|187.39|185.29|187.17|185.07|187.41|185.31|187.16|185.06|25
1653545670000|2022-05-26 06:14:30|187.13|185.03|187.03|184.93|187.13|185.03|187.02|184.92|17
1653545680000|2022-05-26 06:14:40|187.04|184.94|186.97|184.87|187.04|184.94|186.86|184.76|26
1653545690000|2022-05-26 06:14:50|186.98|184.88|187.04|184.94|187.04|184.94|186.95|184.85|17
1653545700000|2022-05-26 06:15:00|187.05|184.95|187.22|185.12|187.25|185.15|187.05|184.95|21
1653545710000|2022-05-26 06:15:10|187.21|185.11|187|184.9|187.21|185.11|187|184.9|19
1653545720000|2022-05-26 06:15:20|186.98|184.88|187.08|184.98|187.1|185|186.96|184.86|21
1653545730000|2022-05-26 06:15:30|187.06|184.96|187.13|185.03|187.18|185.08|187.05|184.95|15
1653545740000|2022-05-26 06:15:40|187.12|185.02|186.93|184.83|187.12|185.02|186.77|184.67|29
1653545750000|2022-05-26 06:15:50|186.94|184.84|187.03|184.93|187.03|184.93|186.88|184.78|15
1653545760000|2022-05-26 06:16:00|187.02|184.92|186.76|184.66|187.14|185.04|186.73|184.63|28
1653545770000|2022-05-26 06:16:10|186.78|184.68|187.05|184.95|187.12|185.02|186.78|184.68|31
1653545780000|2022-05-26 06:16:20|187.15|185.05|187.23|185.13|187.29|185.19|187.12|185.02|24
1653545790000|2022-05-26 06:16:30|187.24|185.14|187.23|185.13|187.27|185.17|187.23|185.13|13
1653545800000|2022-05-26 06:16:40|187.25|185.15|187.19|185.09|187.27|185.17|187.19|185.09|7
1653545810000|2022-05-26 06:16:50|187.15|185.05|187.15|185.05|187.17|185.07|187.06|184.96|18
1653545820000|2022-05-26 06:17:00|187.13|185.03|187.07|184.97|187.16|185.06|187.06|184.96|18
1653545830000|2022-05-26 06:17:10|187.06|184.96|187|184.9|187.08|184.98|187|184.9|13
1653545840000|2022-05-26 06:17:20|186.96|184.86|186.67|184.57|186.99|184.89|186.67|184.57|26
1653545850000|2022-05-26 06:17:30|186.66|184.56|186.82|184.72|186.96|184.86|186.62|184.52|32
1653545860000|2022-05-26 06:17:40|186.83|184.73|187.04|184.94|187.04|184.94|186.79|184.69|22
1653545870000|2022-05-26 06:17:50|187.08|184.98|187.14|185.04|187.14|185.04|187.07|184.97|12
1653545880000|2022-05-26 06:18:00|187.11|185.01|187.18|185.08|187.18|185.08|187.11|185.01|19
1653545890000|2022-05-26 06:18:10|187.17|185.07|187.27|185.17|187.3|185.2|187.17|185.07|22
1653545900000|2022-05-26 06:18:20|187.25|185.15|187.33|185.23|187.34|185.24|187.22|185.12|18
1653545910000|2022-05-26 06:18:30|187.32|185.22|187.29|185.19|187.33|185.23|187.25|185.15|11
1653545920000|2022-05-26 06:18:40|187.3|185.2|187.29|185.19|187.3|185.2|187.26|185.16|12
1653545930000|2022-05-26 06:18:50|187.26|185.16|187.42|185.32|187.42|185.32|187.26|185.16|15
1653545940000|2022-05-26 06:19:00|187.41|185.31|187.49|185.39|187.49|185.39|187.4|185.3|18
1653545950000|2022-05-26 06:19:10|187.46|185.36|187.5|185.4|187.53|185.43|187.45|185.35|17
1653545960000|2022-05-26 06:19:20|187.51|185.41|187.44|185.34|187.52|185.42|187.43|185.33|15
1653545970000|2022-05-26 06:19:30|187.45|185.35|187.45|185.35|187.48|185.38|187.42|185.32|9
1653545980000|2022-05-26 06:19:40|187.44|185.34|187.44|185.34|187.45|185.35|187.43|185.33|6
1653545990000|2022-05-26 06:19:50|187.43|185.33|187.4|185.3|187.44|185.34|187.35|185.25|13
1653546000000|2022-05-26 06:20:00|187.38|185.28|187.41|185.31|187.48|185.38|187.38|185.28|16
1653546010000|2022-05-26 06:20:10|187.43|185.33|187.4|185.3|187.46|185.36|187.39|185.29|16
1653546020000|2022-05-26 06:20:20|187.39|185.29|187.49|185.39|187.49|185.39|187.39|185.29|12
1653546030000|2022-05-26 06:20:30|187.48|185.38|187.46|185.36|187.5|185.4|187.46|185.36|5
1653546040000|2022-05-26 06:20:40|187.44|185.34|187.5|185.4|187.5|185.4|187.44|185.34|8
1653546050000|2022-05-26 06:20:50|187.51|185.41|187.39|185.29|187.51|185.41|187.39|185.29|14
1653546060000|2022-05-26 06:21:00|187.38|185.28|187.4|185.3|187.44|185.34|187.38|185.28|11
1653546070000|2022-05-26 06:21:10|187.41|185.31|187.38|185.28|187.41|185.31|187.36|185.26|9
1653546080000|2022-05-26 06:21:20|187.37|185.27|187.42|185.32|187.43|185.33|187.37|185.27|10
1653546090000|2022-05-26 06:21:30|187.44|185.34|187.42|185.32|187.47|185.37|187.41|185.31|8
1653546100000|2022-05-26 06:21:40|187.44|185.34|187.48|185.38|187.48|185.38|187.43|185.33|12
1653546110000|2022-05-26 06:21:50|187.51|185.41|187.53|185.43|187.56|185.46|187.51|185.41|12
1653546120000|2022-05-26 06:22:00|187.54|185.44|187.56|185.46|187.58|185.48|187.5|185.4|16
1653546130000|2022-05-26 06:22:10|187.55|185.45|187.52|185.42|187.56|185.46|187.49|185.39|13
1653546140000|2022-05-26 06:22:20|187.5|185.4|187.5|185.4|187.51|185.41|187.47|185.37|7
1653546150000|2022-05-26 06:22:30|187.51|185.41|187.48|185.38|187.54|185.44|187.48|185.38|15
1653546160000|2022-05-26 06:22:40|187.49|185.39|187.49|185.39|187.5|185.4|187.48|185.38|5
1653546170000|2022-05-26 06:22:50|187.48|185.38|187.48|185.38|187.49|185.39|187.48|185.38|5
1653546180000|2022-05-26 06:23:00|187.51|185.41|187.51|185.41|187.56|185.46|187.51|185.41|11
1653546190000|2022-05-26 06:23:10|187.5|185.4|187.53|185.43|187.54|185.44|187.5|185.4|12
1653546200000|2022-05-26 06:23:20|187.54|185.44|187.54|185.44|187.57|185.47|187.54|185.44|6
1653546210000|2022-05-26 06:23:30|187.53|185.43|187.53|185.43|187.53|185.43|187.52|185.42|3
1653546220000|2022-05-26 06:23:40|187.52|185.42|187.51|185.41|187.53|185.43|187.49|185.39|9
1653546230000|2022-05-26 06:23:50|187.52|185.42|187.5|185.4|187.52|185.42|187.49|185.39|9
1653546240000|2022-05-26 06:24:00|187.49|185.39|187.45|185.35|187.5|185.4|187.43|185.33|8
1653546250000|2022-05-26 06:24:10|187.47|185.37|187.47|185.37|187.51|185.41|187.47|185.37|8
1653546260000|2022-05-26 06:24:20|187.45|185.35|187.52|185.42|187.52|185.42|187.44|185.34|13
1653546270000|2022-05-26 06:24:30|187.5|185.4|187.49|185.39|187.51|185.41|187.48|185.38|11
1653546280000|2022-05-26 06:24:40|187.48|185.38|187.47|185.37|187.48|185.38|187.47|185.37|2
1653546290000|2022-05-26 06:24:50|187.5|185.4|187.59|185.49|187.6|185.5|187.5|185.4|12
1653546300000|2022-05-26 06:25:00|187.6|185.5|187.54|185.44|187.6|185.5|187.53|185.43|10
1653546310000|2022-05-26 06:25:10|187.52|185.42|187.52|185.42|187.53|185.43|187.52|185.42|3
1653546320000|2022-05-26 06:25:20|187.51|185.41|187.52|185.42|187.52|185.42|187.51|185.41|2
1653546330000|2022-05-26 06:25:30|187.54|185.44|187.52|185.42|187.54|185.44|187.51|185.41|7
1653546340000|2022-05-26 06:25:40|187.51|185.41|187.54|185.44|187.57|185.47|187.51|185.41|13
1653546350000|2022-05-26 06:25:50|187.53|185.43|187.52|185.42|187.53|185.43|187.52|185.42|4
1653546360000|2022-05-26 06:26:00|187.53|185.43|187.49|185.39|187.53|185.43|187.48|185.38|6
1653546370000|2022-05-26 06:26:10|187.5|185.4|187.48|185.38|187.5|185.4|187.48|185.38|3
1653546380000|2022-05-26 06:26:20|187.49|185.39|187.52|185.42|187.53|185.43|187.47|185.37|11
1653546390000|2022-05-26 06:26:30|187.53|185.43|187.56|185.46|187.58|185.48|187.53|185.43|9
1653546400000|2022-05-26 06:26:40|187.55|185.45|187.54|185.44|187.56|185.46|187.54|185.44|4
1653546410000|2022-05-26 06:26:50|187.55|185.45|187.55|185.45|187.57|185.47|187.54|185.44|6
1653546420000|2022-05-26 06:27:00|187.56|185.46|187.54|185.44|187.56|185.46|187.54|185.44|3
1653546430000|2022-05-26 06:27:10|187.55|185.45|187.53|185.43|187.55|185.45|187.53|185.43|3
1653546440000|2022-05-26 06:27:20|187.54|185.44|187.54|185.44|187.54|185.44|187.54|185.44|1
1653546450000|2022-05-26 06:27:30|187.55|185.45|187.57|185.47|187.57|185.47|187.55|185.45|2
1653546460000|2022-05-26 06:27:40|187.61|185.51|187.6|185.5|187.61|185.51|187.6|185.5|2
1653546470000|2022-05-26 06:27:50|187.59|185.49|187.59|185.49|187.6|185.5|187.57|185.47|7
1653546480000|2022-05-26 06:28:00|187.58|185.48|187.54|185.44|187.59|185.49|187.53|185.43|10
1653546490000|2022-05-26 06:28:10|187.53|185.43|187.49|185.39|187.54|185.44|187.44|185.34|13
1653546500000|2022-05-26 06:28:20|187.48|185.38|187.42|185.32|187.48|185.38|187.41|185.31|13
1653546510000|2022-05-26 06:28:30|187.4|185.3|187.43|185.33|187.43|185.33|187.39|185.29|8
1653546520000|2022-05-26 06:28:40|187.42|185.32|187.59|185.49|187.62|185.52|187.42|185.32|12
1653546530000|2022-05-26 06:28:50|187.6|185.5|187.65|185.55|187.66|185.56|187.59|185.49|9
1653546540000|2022-05-26 06:29:00|187.63|185.53|187.58|185.48|187.63|185.53|187.58|185.48|5
1653546550000|2022-05-26 06:29:10|187.56|185.46|187.45|185.35|187.57|185.47|187.44|185.34|10
1653546560000|2022-05-26 06:29:20|187.44|185.34|187.49|185.39|187.51|185.41|187.43|185.33|9
1653546570000|2022-05-26 06:29:30|187.51|185.41|187.38|185.28|187.51|185.41|187.38|185.28|13
1653546580000|2022-05-26 06:29:40|187.39|185.29|187.36|185.26|187.39|185.29|187.35|185.25|12
1653546590000|2022-05-26 06:29:50|187.37|185.27|187.28|185.18|187.42|185.32|187.28|185.18|7
1653546600000|2022-05-26 06:30:00|187.29|185.19|187.41|185.31|187.41|185.31|187.22|185.12|17
1653546610000|2022-05-26 06:30:10|187.43|185.33|187.3|185.2|187.43|185.33|187.29|185.19|19
1653546620000|2022-05-26 06:30:20|187.29|185.19|187.3|185.2|187.31|185.21|187.29|185.19|6
1653546630000|2022-05-26 06:30:30|187.27|185.17|187.24|185.14|187.28|185.18|187.21|185.11|13
1653546640000|2022-05-26 06:30:40|187.22|185.12|187.24|185.14|187.25|185.15|187.22|185.12|8
1653546650000|2022-05-26 06:30:50|187.25|185.15|187.52|185.42|187.53|185.43|187.25|185.15|15
1653546660000|2022-05-26 06:31:00|187.51|185.41|187.4|185.3|187.51|185.41|187.4|185.3|12
1653546670000|2022-05-26 06:31:10|187.41|185.31|187.46|185.36|187.49|185.39|187.41|185.31|14
1653546680000|2022-05-26 06:31:20|187.45|185.35|187.44|185.34|187.45|185.35|187.44|185.34|2
1653546690000|2022-05-26 06:31:30|187.41|185.31|187.34|185.24|187.41|185.31|187.32|185.22|7
1653546700000|2022-05-26 06:31:40|187.35|185.25|187.33|185.23|187.35|185.25|187.32|185.22|5
1653546710000|2022-05-26 06:31:50|187.31|185.21|187.27|185.17|187.31|185.21|187.27|185.17|15
1653546720000|2022-05-26 06:32:00|187.28|185.18|187.27|185.17|187.32|185.22|187.24|185.14|12
1653546730000|2022-05-26 06:32:10|187.28|185.18|187.32|185.22|187.38|185.28|187.25|185.15|23
1653546740000|2022-05-26 06:32:20|187.3|185.2|187.29|185.19|187.31|185.21|187.29|185.19|10
1653546750000|2022-05-26 06:32:30|187.3|185.2|187.5|185.4|187.51|185.41|187.29|185.19|18
1653546760000|2022-05-26 06:32:40|187.49|185.39|187.53|185.43|187.55|185.45|187.47|185.37|18
1653546770000|2022-05-26 06:32:50|187.51|185.41|187.58|185.48|187.59|185.49|187.49|185.39|9
1653546780000|2022-05-26 06:33:00|187.56|185.46|187.58|185.48|187.58|185.48|187.55|185.45|5
1653546790000|2022-05-26 06:33:10|187.59|185.49|187.57|185.47|187.59|185.49|187.57|185.47|2
1653546800000|2022-05-26 06:33:20|187.56|185.46|187.58|185.48|187.58|185.48|187.56|185.46|5
1653546810000|2022-05-26 06:33:30|187.55|185.45|187.59|185.49|187.59|185.49|187.55|185.45|8
1653546830000|2022-05-26 06:33:50|187.6|185.5|187.63|185.53|187.63|185.53|187.57|185.47|5
1653546840000|2022-05-26 06:34:00|187.62|185.52|187.64|185.54|187.66|185.56|187.61|185.51|14
1653546850000|2022-05-26 06:34:10|187.63|185.53|187.62|185.52|187.64|185.54|187.6|185.5|8
1653546860000|2022-05-26 06:34:20|187.61|185.51|187.6|185.5|187.62|185.52|187.59|185.49|10
1653546870000|2022-05-26 06:34:30|187.61|185.51|187.76|185.66|187.76|185.66|187.61|185.51|5
1653546880000|2022-05-26 06:34:40|187.81|185.71|187.81|185.71|187.81|185.71|187.76|185.66|12
1653546890000|2022-05-26 06:34:50|187.77|185.67|187.79|185.69|187.81|185.71|187.77|185.67|3
1653546900000|2022-05-26 06:35:00|187.8|185.7|187.85|185.75|187.85|185.75|187.8|185.7|8
1653546910000|2022-05-26 06:35:10|187.87|185.77|187.87|185.77|187.88|185.78|187.85|185.75|7
1653546920000|2022-05-26 06:35:20|187.84|185.74|187.87|185.77|187.87|185.77|187.84|185.74|3
1653546930000|2022-05-26 06:35:30|187.88|185.78|187.87|185.77|187.88|185.78|187.87|185.77|2
1653546940000|2022-05-26 06:35:40|187.85|185.75|187.9|185.8|187.91|185.81|187.85|185.75|7
1653546950000|2022-05-26 06:35:50|187.88|185.78|187.87|185.77|187.89|185.79|187.84|185.74|8
1653546960000|2022-05-26 06:36:00|187.88|185.78|187.89|185.79|187.91|185.81|187.88|185.78|7
1653546970000|2022-05-26 06:36:10|187.9|185.8|187.96|185.86|187.96|185.86|187.9|185.8|9
1653546980000|2022-05-26 06:36:20|187.98|185.88|187.97|185.87|187.99|185.89|187.96|185.86|9
1653546990000|2022-05-26 06:36:30|187.95|185.85|187.88|185.78|187.96|185.86|187.86|185.76|12
1653547000000|2022-05-26 06:36:40|187.89|185.79|187.89|185.79|187.9|185.8|187.88|185.78|7
1653547010000|2022-05-26 06:36:50|187.9|185.8|187.88|185.78|187.92|185.82|187.88|185.78|7
1653547020000|2022-05-26 06:37:00|187.89|185.79|187.89|185.79|187.91|185.81|187.88|185.78|8
1653547040000|2022-05-26 06:37:20|187.88|185.78|187.88|185.78|187.89|185.79|187.88|185.78|3
1653547050000|2022-05-26 06:37:30|187.89|185.79|188.01|185.91|188.02|185.92|187.88|185.78|12
1653547060000|2022-05-26 06:37:40|188|185.9|187.97|185.87|188|185.9|187.97|185.87|7
1653547080000|2022-05-26 06:38:00|187.99|185.89|187.99|185.89|188.01|185.91|187.99|185.89|5
1653547090000|2022-05-26 06:38:10|188|185.9|187.98|185.88|188.01|185.91|187.97|185.87|6
1653547100000|2022-05-26 06:38:20|187.97|185.87|188.03|185.93|188.04|185.94|187.97|185.87|10
1653547120000|2022-05-26 06:38:40|188.04|185.94|188.03|185.93|188.04|185.94|188.03|185.93|2
1653547130000|2022-05-26 06:38:50|188.04|185.94|188.07|185.97|188.07|185.97|188.04|185.94|5
1653547140000|2022-05-26 06:39:00|188.06|185.96|188.05|185.95|188.06|185.96|188.03|185.93|8
1653547150000|2022-05-26 06:39:10|188.03|185.93|187.94|185.84|188.03|185.93|187.94|185.84|4
1653547160000|2022-05-26 06:39:20|187.93|185.83|187.95|185.85|187.95|185.85|187.93|185.83|4
1653547170000|2022-05-26 06:39:30|187.94|185.84|187.91|185.81|187.94|185.84|187.91|185.81|4
1653547180000|2022-05-26 06:39:40|187.86|185.76|187.86|185.76|187.87|185.77|187.86|185.76|3
1653547190000|2022-05-26 06:39:50|187.87|185.77|187.86|185.76|187.87|185.77|187.86|185.76|6
1653547200000|2022-05-26 06:40:00|187.87|185.77|187.86|185.76|187.87|185.77|187.85|185.75|4
1653547210000|2022-05-26 06:40:10|187.85|185.75|187.83|185.73|187.85|185.75|187.83|185.73|3
1653547220000|2022-05-26 06:40:20|187.88|185.78|187.92|185.82|187.93|185.83|187.88|185.78|7
1653547230000|2022-05-26 06:40:30|187.93|185.83|187.92|185.82|187.96|185.86|187.91|185.81|11
1653547240000|2022-05-26 06:40:40|187.91|185.81|188|185.9|188.03|185.93|187.91|185.81|15
1653547250000|2022-05-26 06:40:50|187.99|185.89|188.02|185.92|188.02|185.92|187.99|185.89|8
1653547260000|2022-05-26 06:41:00|188.03|185.93|188.12|186.02|188.15|186.05|188.03|185.93|16
1653547270000|2022-05-26 06:41:10|188.11|186.01|188.14|186.04|188.15|186.05|188.06|185.96|16
1653547280000|2022-05-26 06:41:20|188.12|186.02|188.1|186|188.12|186.02|188.08|185.98|10
1653547290000|2022-05-26 06:41:30|188.08|185.98|188.05|185.95|188.1|186|188.04|185.94|11
1653547300000|2022-05-26 06:41:40|188.04|185.94|188.04|185.94|188.04|185.94|188.04|185.94|1
1653547310000|2022-05-26 06:41:50|188.02|185.92|188.02|185.92|188.02|185.92|188.02|185.92|1
1653547320000|2022-05-26 06:42:00|188.03|185.93|188.03|185.93|188.09|185.99|188.03|185.93|7
1653547330000|2022-05-26 06:42:10|188.04|185.94|188.06|185.96|188.06|185.96|188.03|185.93|5
1653547340000|2022-05-26 06:42:20|188.05|185.95|188.03|185.93|188.06|185.96|188.03|185.93|5
1653547350000|2022-05-26 06:42:30|188.04|185.94|188.03|185.93|188.04|185.94|188.03|185.93|6
1653547360000|2022-05-26 06:42:40|188.02|185.92|188.01|185.91|188.02|185.92|187.99|185.89|5
1653547370000|2022-05-26 06:42:50|188.02|185.92|187.98|185.88|188.02|185.92|187.98|185.88|4
1653547380000|2022-05-26 06:43:00|187.95|185.85|187.84|185.74|187.95|185.85|187.84|185.74|3
1653547390000|2022-05-26 06:43:10|187.85|185.75|187.84|185.74|187.87|185.77|187.83|185.73|6
1653547400000|2022-05-26 06:43:20|187.85|185.75|187.84|185.74|187.85|185.75|187.83|185.73|9
1653547410000|2022-05-26 06:43:30|187.82|185.72|187.83|185.73|187.85|185.75|187.81|185.71|6
1653547420000|2022-05-26 06:43:40|187.84|185.74|187.87|185.77|187.87|185.77|187.84|185.74|3
1653547430000|2022-05-26 06:43:50|187.88|185.78|187.87|185.77|187.88|185.78|187.85|185.75|6
1653547440000|2022-05-26 06:44:00|187.86|185.76|187.84|185.74|187.86|185.76|187.83|185.73|5
1653547450000|2022-05-26 06:44:10|187.87|185.77|187.84|185.74|187.88|185.78|187.83|185.73|8
1653547460000|2022-05-26 06:44:20|187.83|185.73|187.81|185.71|187.83|185.73|187.81|185.71|3
1653547470000|2022-05-26 06:44:30|187.8|185.7|187.79|185.69|187.8|185.7|187.79|185.69|2
1653547480000|2022-05-26 06:44:40|187.77|185.67|187.75|185.65|187.77|185.67|187.75|185.65|3
1653547490000|2022-05-26 06:44:50|187.77|185.67|187.77|185.67|187.77|185.67|187.77|185.67|1
1653547500000|2022-05-26 06:45:00|187.78|185.68|187.88|185.78|187.89|185.79|187.78|185.68|8
1653547510000|2022-05-26 06:45:10|187.87|185.77|187.77|185.67|187.88|185.78|187.75|185.65|13
1653547520000|2022-05-26 06:45:20|187.78|185.68|187.83|185.73|187.83|185.73|187.78|185.68|7
1653547530000|2022-05-26 06:45:30|187.85|185.75|187.81|185.71|187.85|185.75|187.81|185.71|10
1653547540000|2022-05-26 06:45:40|187.82|185.72|187.76|185.66|187.85|185.75|187.76|185.66|9
1653547550000|2022-05-26 06:45:50|187.75|185.65|187.8|185.7|187.8|185.7|187.75|185.65|5
1653547560000|2022-05-26 06:46:00|187.81|185.71|187.81|185.71|187.81|185.71|187.81|185.71|1
1653547570000|2022-05-26 06:46:10|187.79|185.69|187.78|185.68|187.79|185.69|187.75|185.65|10
1653547580000|2022-05-26 06:46:20|187.75|185.65|187.74|185.64|187.75|185.65|187.74|185.64|2
1653547590000|2022-05-26 06:46:30|187.72|185.62|187.72|185.62|187.72|185.62|187.72|185.62|1
1653547600000|2022-05-26 06:46:40|187.71|185.61|187.7|185.6|187.71|185.61|187.7|185.6|2
1653547620000|2022-05-26 06:47:00|187.72|185.62|187.73|185.63|187.73|185.63|187.7|185.6|6
1653547630000|2022-05-26 06:47:10|187.72|185.62|187.73|185.63|187.73|185.63|187.72|185.62|2
1653547640000|2022-05-26 06:47:20|187.72|185.62|187.71|185.61|187.72|185.62|187.71|185.61|2
1653547650000|2022-05-26 06:47:30|187.7|185.6|187.61|185.51|187.7|185.6|187.61|185.51|6
1653547660000|2022-05-26 06:47:40|187.6|185.5|187.59|185.49|187.6|185.5|187.59|185.49|2
1653547670000|2022-05-26 06:47:50|187.61|185.51|187.59|185.49|187.61|185.51|187.59|185.49|3
1653547680000|2022-05-26 06:48:00|187.61|185.51|187.62|185.52|187.62|185.52|187.61|185.51|2
1653547690000|2022-05-26 06:48:10|187.63|185.53|187.49|185.39|187.63|185.53|187.49|185.39|15
1653547700000|2022-05-26 06:48:20|187.47|185.37|187.19|185.09|187.48|185.38|187.19|185.09|26
1653547710000|2022-05-26 06:48:30|187.21|185.11|187.23|185.13|187.26|185.16|187.21|185.11|9
1653547720000|2022-05-26 06:48:40|187.22|185.12|187.22|185.12|187.22|185.12|187.2|185.1|6
1653547730000|2022-05-26 06:48:50|187.21|185.11|187.19|185.09|187.21|185.11|187.18|185.08|4
1653547740000|2022-05-26 06:49:00|187.18|185.08|187.13|185.03|187.21|185.11|187.12|185.02|11
1653547750000|2022-05-26 06:49:10|187.12|185.02|187.13|185.03|187.15|185.05|187.12|185.02|5
1653547760000|2022-05-26 06:49:20|187.14|185.04|187.12|185.02|187.14|185.04|187.11|185.01|7
1653547770000|2022-05-26 06:49:30|187.09|184.99|187.08|184.98|187.1|185|187.08|184.98|6
1653547780000|2022-05-26 06:49:40|187.09|184.99|187.09|184.99|187.12|185.02|187.09|184.99|10
1653547790000|2022-05-26 06:49:50|187.08|184.98|186.83|184.73|187.08|184.98|186.83|184.73|12
1653547800000|2022-05-26 06:50:00|186.84|184.74|187.03|184.93|187.1|185|186.83|184.73|19
1653547810000|2022-05-26 06:50:10|187.01|184.91|187.04|184.94|187.04|184.94|186.9|184.8|19
1653547820000|2022-05-26 06:50:20|187.07|184.97|187.06|184.96|187.1|185|187.05|184.95|11
1653547830000|2022-05-26 06:50:30|187.05|184.95|187.07|184.97|187.09|184.99|187.04|184.94|7
1653547840000|2022-05-26 06:50:40|187.08|184.98|187.16|185.06|187.18|185.08|187.07|184.97|9
1653547850000|2022-05-26 06:50:50|187.14|185.04|187|184.9|187.14|185.04|187|184.9|14
1653547860000|2022-05-26 06:51:00|187.02|184.92|187.21|185.11|187.21|185.11|187.02|184.92|12
1653547870000|2022-05-26 06:51:10|187.2|185.1|187.19|185.09|187.22|185.12|187.19|185.09|6
1653547880000|2022-05-26 06:51:20|187.13|185.03|187.13|185.03|187.14|185.04|187.1|185|12
1653547890000|2022-05-26 06:51:30|187.14|185.04|187.21|185.11|187.21|185.11|187.14|185.04|7
1653547910000|2022-05-26 06:51:50|187.22|185.12|187.16|185.06|187.22|185.12|187.15|185.05|6
1653547920000|2022-05-26 06:52:00|187.15|185.05|187.16|185.06|187.16|185.06|187.08|184.98|11
1653547930000|2022-05-26 06:52:10|187.15|185.05|187.12|185.02|187.16|185.06|187.1|185|7
1653547940000|2022-05-26 06:52:20|187.11|185.01|187.1|185|187.16|185.06|187.1|185|17
1653547950000|2022-05-26 06:52:30|187.11|185.01|187.17|185.07|187.17|185.07|187.11|185.01|14
1653547960000|2022-05-26 06:52:40|187.16|185.06|187.15|185.05|187.16|185.06|187.13|185.03|4
1653547970000|2022-05-26 06:52:50|187.16|185.06|187.2|185.1|187.22|185.12|187.16|185.06|13
1653547980000|2022-05-26 06:53:00|187.21|185.11|187.11|185.01|187.21|185.11|187.11|185.01|12
1653547990000|2022-05-26 06:53:10|187.12|185.02|187.17|185.07|187.17|185.07|187.11|185.01|8
1653548000000|2022-05-26 06:53:20|187.16|185.06|187.12|185.02|187.16|185.06|187.12|185.02|2
1653548010000|2022-05-26 06:53:30|187.1|185|187.07|184.97|187.1|185|187.07|184.97|4
1653548020000|2022-05-26 06:53:40|187.05|184.95|187.01|184.91|187.06|184.96|187|184.9|7
1653548030000|2022-05-26 06:53:50|187.02|184.92|187|184.9|187.03|184.93|187|184.9|5
1653548040000|2022-05-26 06:54:00|186.99|184.89|186.91|184.81|187|184.9|186.91|184.81|8
1653548050000|2022-05-26 06:54:10|186.88|184.78|186.86|184.76|186.99|184.89|186.86|184.76|16
1653548060000|2022-05-26 06:54:20|186.87|184.77|186.7|184.6|186.87|184.77|186.7|184.6|10
1653548070000|2022-05-26 06:54:30|186.72|184.62|186.68|184.58|186.73|184.63|186.65|184.55|12
1653548080000|2022-05-26 06:54:40|186.67|184.57|186.62|184.52|186.69|184.59|186.62|184.52|7
1653548090000|2022-05-26 06:54:50|186.61|184.51|186.62|184.52|186.63|184.53|186.61|184.51|3
1653548100000|2022-05-26 06:55:00|186.63|184.53|187.01|184.91|187.01|184.91|186.62|184.52|23
1653548110000|2022-05-26 06:55:10|187.02|184.92|186.98|184.88|187.03|184.93|186.97|184.87|6
1653548120000|2022-05-26 06:55:20|186.97|184.87|187.02|184.92|187.02|184.92|186.97|184.87|6
1653548130000|2022-05-26 06:55:30|187|184.9|187.01|184.91|187.01|184.91|186.99|184.89|8
1653548140000|2022-05-26 06:55:40|187.02|184.92|187.03|184.93|187.05|184.95|187.02|184.92|8
1653548150000|2022-05-26 06:55:50|187.04|184.94|187.04|184.94|187.05|184.95|187.02|184.92|8
1653548160000|2022-05-26 06:56:00|187.05|184.95|187.05|184.95|187.06|184.96|187.04|184.94|6
1653548170000|2022-05-26 06:56:10|187.04|184.94|187.13|185.03|187.14|185.04|187.01|184.91|13
1653548180000|2022-05-26 06:56:20|187.14|185.04|187.12|185.02|187.16|185.06|187.12|185.02|8
1653548190000|2022-05-26 06:56:30|187.13|185.03|187.07|184.97|187.13|185.03|187.07|184.97|8
1653548200000|2022-05-26 06:56:40|187.06|184.96|187.08|184.98|187.08|184.98|187.06|184.96|7
1653548210000|2022-05-26 06:56:50|187.07|184.97|187.06|184.96|187.07|184.97|187.06|184.96|2
1653548220000|2022-05-26 06:57:00|187.07|184.97|187.07|184.97|187.07|184.97|187.07|184.97|1
1653548230000|2022-05-26 06:57:10|187.06|184.96|187.17|185.07|187.17|185.07|187.06|184.96|7
1653548240000|2022-05-26 06:57:20|187.16|185.06|187.16|185.06|187.17|185.07|187.15|185.05|8
1653548250000|2022-05-26 06:57:30|187.15|185.05|187.15|185.05|187.15|185.05|187.15|185.05|1
1653548260000|2022-05-26 06:57:40|187.16|185.06|187.14|185.04|187.16|185.06|187.12|185.02|12
1653548270000|2022-05-26 06:57:50|187.13|185.03|187.14|185.04|187.14|185.04|187.11|185.01|8
1653548280000|2022-05-26 06:58:00|187.15|185.05|187.42|185.32|187.44|185.34|187.15|185.05|17
1653548290000|2022-05-26 06:58:10|187.43|185.33|187.43|185.33|187.45|185.35|187.36|185.26|15
1653548300000|2022-05-26 06:58:20|187.42|185.32|187.38|185.28|187.42|185.32|187.36|185.26|19
1653548310000|2022-05-26 06:58:30|187.37|185.27|187.37|185.27|187.42|185.32|187.37|185.27|12
1653548320000|2022-05-26 06:58:40|187.38|185.28|187.41|185.31|187.41|185.31|187.37|185.27|8
1653548330000|2022-05-26 06:58:50|187.43|185.33|187.43|185.33|187.44|185.34|187.37|185.27|9
1653548340000|2022-05-26 06:59:00|187.44|185.34|187.44|185.34|187.44|185.34|187.44|185.34|1
1653548350000|2022-05-26 06:59:10|187.47|185.37|187.48|185.38|187.48|185.38|187.46|185.36|4
1653548360000|2022-05-26 06:59:20|187.47|185.37|187.47|185.37|187.47|185.37|187.46|185.36|7
1653548370000|2022-05-26 06:59:30|187.46|185.36|187.46|185.36|187.46|185.36|187.45|185.35|3
1653548390000|2022-05-26 06:59:50|187.44|185.34|187.43|185.33|187.44|185.34|187.43|185.33|2
1653548400000|2022-05-26 07:00:00|187.38|185.28|187.36|185.26|187.38|185.28|187.33|185.23|12
1653548410000|2022-05-26 07:00:10|187.39|185.29|187.4|185.3|187.45|185.35|187.39|185.29|10
1653548420000|2022-05-26 07:00:20|187.35|185.25|187.35|185.25|187.38|185.28|187.34|185.24|15
1653548430000|2022-05-26 07:00:30|187.36|185.26|187.4|185.3|187.4|185.3|187.35|185.25|8
1653548440000|2022-05-26 07:00:40|187.39|185.29|187.41|185.31|187.41|185.31|187.36|185.26|12
1653548450000|2022-05-26 07:00:50|187.42|185.32|187.42|185.32|187.42|185.32|187.42|185.32|1
1653548460000|2022-05-26 07:01:00|187.43|185.33|187.42|185.32|187.43|185.33|187.41|185.31|3
1653548470000|2022-05-26 07:01:10|187.4|185.3|187.39|185.29|187.4|185.3|187.37|185.27|5
1653548480000|2022-05-26 07:01:20|187.4|185.3|187.41|185.31|187.41|185.31|187.4|185.3|2
1653548490000|2022-05-26 07:01:30|187.42|185.32|187.36|185.26|187.42|185.32|187.35|185.25|6
1653548500000|2022-05-26 07:01:40|187.38|185.28|187.37|185.27|187.38|185.28|187.37|185.27|2
1653548510000|2022-05-26 07:01:50|187.38|185.28|187.44|185.34|187.44|185.34|187.38|185.28|6
1653548520000|2022-05-26 07:02:00|187.43|185.33|187.46|185.36|187.46|185.36|187.43|185.33|3
1653548530000|2022-05-26 07:02:10|187.47|185.37|187.36|185.26|187.47|185.37|187.35|185.25|11
1653548540000|2022-05-26 07:02:20|187.38|185.28|187.26|185.16|187.38|185.28|187.26|185.16|4
1653548550000|2022-05-26 07:02:30|187.24|185.14|187.24|185.14|187.27|185.17|187.24|185.14|5
1653548560000|2022-05-26 07:02:40|187.22|185.12|187.26|185.16|187.27|185.17|187.21|185.11|8
1653548570000|2022-05-26 07:02:50|187.27|185.17|187.5|185.4|187.5|185.4|187.27|185.17|15
1653548580000|2022-05-26 07:03:00|187.49|185.39|187.46|185.36|187.55|185.45|187.46|185.36|11
1653548590000|2022-05-26 07:03:10|187.45|185.35|187.45|185.35|187.48|185.38|187.43|185.33|10
1653548600000|2022-05-26 07:03:20|187.44|185.34|187.48|185.38|187.52|185.42|187.41|185.31|13
1653548610000|2022-05-26 07:03:30|187.46|185.36|187.45|185.35|187.46|185.36|187.44|185.34|4
1653548620000|2022-05-26 07:03:40|187.46|185.36|187.46|185.36|187.46|185.36|187.46|185.36|1
1653548640000|2022-05-26 07:04:00|187.45|185.35|187.43|185.33|187.45|185.35|187.42|185.32|6
1653548650000|2022-05-26 07:04:10|187.46|185.36|187.25|185.15|187.46|185.36|187.24|185.14|19
1653548660000|2022-05-26 07:04:20|187.26|185.16|187.24|185.14|187.26|185.16|187.23|185.13|7
1653548670000|2022-05-26 07:04:30|187.23|185.13|187.2|185.1|187.23|185.13|187.2|185.1|2
1653548680000|2022-05-26 07:04:40|187.19|185.09|187.17|185.07|187.19|185.09|187.15|185.05|6
1653548690000|2022-05-26 07:04:50|187.18|185.08|187.13|185.03|187.19|185.09|187.13|185.03|10
1653548700000|2022-05-26 07:05:00|187.12|185.02|187.13|185.03|187.16|185.06|187.12|185.02|9
1653548710000|2022-05-26 07:05:10|187.15|185.05|187.08|184.98|187.15|185.05|187.04|184.94|11
1653548720000|2022-05-26 07:05:20|187.09|184.99|187.09|184.99|187.09|184.99|187.08|184.98|3
1653548730000|2022-05-26 07:05:30|187.1|185|187.08|184.98|187.1|185|187.08|184.98|3
1653548740000|2022-05-26 07:05:40|187.13|185.03|187.15|185.05|187.15|185.05|187.13|185.03|3
1653548750000|2022-05-26 07:05:50|187.14|185.04|187.2|185.1|187.2|185.1|187.14|185.04|5
1653548760000|2022-05-26 07:06:00|187.19|185.09|187.13|185.03|187.2|185.1|187.11|185.01|11
1653548770000|2022-05-26 07:06:10|187.12|185.02|187.12|185.02|187.15|185.05|187.12|185.02|7
1653548780000|2022-05-26 07:06:20|187.14|185.04|187.15|185.05|187.15|185.05|187.12|185.02|5
1653548790000|2022-05-26 07:06:30|187.14|185.04|187.12|185.02|187.16|185.06|187.12|185.02|10
1653548800000|2022-05-26 07:06:40|187.11|185.01|187.11|185.01|187.11|185.01|187.11|185.01|1
1653548810000|2022-05-26 07:06:50|187.12|185.02|187.12|185.02|187.14|185.04|187.12|185.02|4
1653548820000|2022-05-26 07:07:00|187.08|184.98|187.06|184.96|187.08|184.98|187.06|184.96|2
1653548830000|2022-05-26 07:07:10|187.04|184.94|187.03|184.93|187.04|184.94|187.03|184.93|2
1653548850000|2022-05-26 07:07:30|187|184.9|187.01|184.91|187.01|184.91|187|184.9|2
1653548860000|2022-05-26 07:07:40|187|184.9|186.92|184.82|187|184.9|186.88|184.78|13
1653548870000|2022-05-26 07:07:50|186.91|184.81|186.85|184.75|186.91|184.81|186.85|184.75|7
1653548880000|2022-05-26 07:08:00|186.86|184.76|187.09|184.99|187.09|184.99|186.86|184.76|16
1653548890000|2022-05-26 07:08:10|187.1|185|187.09|184.99|187.1|185|187.09|184.99|8
1653548900000|2022-05-26 07:08:20|187.1|185|187.05|184.95|187.17|185.07|187.04|184.94|10
1653548910000|2022-05-26 07:08:30|187.08|184.98|187.06|184.96|187.08|184.98|187.03|184.93|8
1653548920000|2022-05-26 07:08:40|187.07|184.97|187.02|184.92|187.08|184.98|187|184.9|11
1653548930000|2022-05-26 07:08:50|187.04|184.94|187.12|185.02|187.14|185.04|187.04|184.94|9
1653548940000|2022-05-26 07:09:00|187.04|184.94|187.09|184.99|187.09|184.99|187.04|184.94|6
1653548950000|2022-05-26 07:09:10|187.08|184.98|186.91|184.81|187.09|184.99|186.89|184.79|16
1653548960000|2022-05-26 07:09:20|186.93|184.83|186.76|184.66|186.96|184.86|186.71|184.61|15
1653548970000|2022-05-26 07:09:30|186.77|184.67|186.6|184.5|186.77|184.67|186.58|184.48|13
1653548980000|2022-05-26 07:09:40|186.63|184.53|186.74|184.64|186.77|184.67|186.54|184.44|15
1653548990000|2022-05-26 07:09:50|186.75|184.65|186.78|184.68|186.78|184.68|186.71|184.61|9
1653549000000|2022-05-26 07:10:00|186.79|184.69|186.78|184.68|186.8|184.7|186.77|184.67|9
1653549010000|2022-05-26 07:10:10|186.79|184.69|186.78|184.68|186.79|184.69|186.78|184.68|4
1653549020000|2022-05-26 07:10:20|186.79|184.69|186.8|184.7|186.89|184.79|186.77|184.67|16
1653549030000|2022-05-26 07:10:30|186.81|184.71|186.87|184.77|186.87|184.77|186.8|184.7|5
1653549040000|2022-05-26 07:10:40|186.86|184.76|186.87|184.77|186.87|184.77|186.75|184.65|16
1653549050000|2022-05-26 07:10:50|186.88|184.78|187|184.9|187.01|184.91|186.86|184.76|14
1653549060000|2022-05-26 07:11:00|187.01|184.91|186.95|184.85|187.03|184.93|186.94|184.84|13
1653549070000|2022-05-26 07:11:10|187|184.9|187|184.9|187.09|184.99|186.98|184.88|16
1653549080000|2022-05-26 07:11:20|187.01|184.91|186.97|184.87|187.01|184.91|186.97|184.87|8
1653549090000|2022-05-26 07:11:30|186.98|184.88|186.95|184.85|186.98|184.88|186.94|184.84|8
1653549100000|2022-05-26 07:11:40|186.96|184.86|186.94|184.84|186.96|184.86|186.94|184.84|5
1653549110000|2022-05-26 07:11:50|186.95|184.85|186.93|184.83|186.95|184.85|186.9|184.8|5
1653549120000|2022-05-26 07:12:00|186.96|184.86|187.07|184.97|187.1|185|186.96|184.86|18
1653549130000|2022-05-26 07:12:10|187.04|184.94|187.04|184.94|187.04|184.94|187.04|184.94|1
1653549140000|2022-05-26 07:12:20|187.06|184.96|187.05|184.95|187.09|184.99|187.01|184.91|13
1653549150000|2022-05-26 07:12:30|187.06|184.96|187.07|184.97|187.07|184.97|187.05|184.95|6
1653549160000|2022-05-26 07:12:40|187.08|184.98|187.06|184.96|187.08|184.98|187.01|184.91|13
1653549170000|2022-05-26 07:12:50|187.05|184.95|187|184.9|187.05|184.95|186.99|184.89|11
1653549180000|2022-05-26 07:13:00|186.99|184.89|186.92|184.82|187.01|184.91|186.91|184.81|14
1653549190000|2022-05-26 07:13:10|186.93|184.83|186.87|184.77|186.95|184.85|186.85|184.75|14
1653549200000|2022-05-26 07:13:20|186.86|184.76|186.86|184.76|186.88|184.78|186.83|184.73|12
1653549210000|2022-05-26 07:13:30|186.87|184.77|186.84|184.74|186.88|184.78|186.84|184.74|6
1653549220000|2022-05-26 07:13:40|186.82|184.72|186.78|184.68|186.82|184.72|186.77|184.67|4
1653549230000|2022-05-26 07:13:50|186.79|184.69|186.77|184.67|186.86|184.76|186.77|184.67|9
1653549240000|2022-05-26 07:14:00|186.79|184.69|186.78|184.68|186.88|184.78|186.77|184.67|14
1653549250000|2022-05-26 07:14:10|186.79|184.69|186.81|184.71|186.82|184.72|186.79|184.69|6
1653549260000|2022-05-26 07:14:20|186.8|184.7|186.81|184.71|186.81|184.71|186.8|184.7|6
1653549270000|2022-05-26 07:14:30|186.8|184.7|186.84|184.74|186.86|184.76|186.8|184.7|9
1653549280000|2022-05-26 07:14:40|186.86|184.76|186.84|184.74|186.86|184.76|186.84|184.74|5
1653549290000|2022-05-26 07:14:50|186.86|184.76|186.75|184.65|186.86|184.76|186.75|184.65|7
1653549300000|2022-05-26 07:15:00|186.76|184.66|186.92|184.82|186.92|184.82|186.76|184.66|17
1653549310000|2022-05-26 07:15:10|186.93|184.83|187.03|184.93|187.03|184.93|186.93|184.83|9
1653549330000|2022-05-26 07:15:30|187.02|184.92|186.98|184.88|187.02|184.92|186.97|184.87|6
1653549340000|2022-05-26 07:15:40|186.97|184.87|186.87|184.77|186.97|184.87|186.87|184.77|5
1653549350000|2022-05-26 07:15:50|186.86|184.76|186.56|184.46|186.86|184.76|186.56|184.46|13
1653549360000|2022-05-26 07:16:00|186.53|184.43|186.47|184.37|186.55|184.45|186.47|184.37|17
1653549370000|2022-05-26 07:16:10|186.41|184.31|186.47|184.37|186.51|184.41|186.41|184.31|26
1653549380000|2022-05-26 07:16:20|186.48|184.38|186.54|184.44|186.62|184.52|186.48|184.38|16
1653549390000|2022-05-26 07:16:30|186.55|184.45|186.37|184.27|186.55|184.45|186.37|184.27|20
1653549400000|2022-05-26 07:16:40|186.4|184.3|186.37|184.27|186.4|184.3|186.37|184.27|7
1653549410000|2022-05-26 07:16:50|186.39|184.29|186.34|184.24|186.39|184.29|186.34|184.24|8
1653549420000|2022-05-26 07:17:00|186.3|184.2|186.36|184.26|186.38|184.28|186.26|184.16|14
1653549430000|2022-05-26 07:17:10|186.35|184.25|186.45|184.35|186.45|184.35|186.35|184.25|14
1653549440000|2022-05-26 07:17:20|186.46|184.36|186.46|184.36|186.49|184.39|186.42|184.32|15
1653549450000|2022-05-26 07:17:30|186.47|184.37|186.57|184.47|186.6|184.5|186.47|184.37|10
1653549460000|2022-05-26 07:17:40|186.56|184.46|186.53|184.43|186.56|184.46|186.49|184.39|14
1653549470000|2022-05-26 07:17:50|186.52|184.42|186.61|184.51|186.62|184.52|186.5|184.4|8
1653549480000|2022-05-26 07:18:00|186.63|184.53|186.58|184.48|186.63|184.53|186.55|184.45|15
1653549490000|2022-05-26 07:18:10|186.57|184.47|186.46|184.36|186.57|184.47|186.43|184.33|13
1653549500000|2022-05-26 07:18:20|186.48|184.38|186.57|184.47|186.57|184.47|186.47|184.37|10
1653549510000|2022-05-26 07:18:30|186.6|184.5|186.61|184.51|186.61|184.51|186.6|184.5|8
1653549520000|2022-05-26 07:18:40|186.6|184.5|186.69|184.59|186.7|184.6|186.6|184.5|15
1653549530000|2022-05-26 07:18:50|186.68|184.58|186.56|184.46|186.68|184.58|186.56|184.46|12
1653549540000|2022-05-26 07:19:00|186.57|184.47|186.58|184.48|186.59|184.49|186.57|184.47|7
1653549550000|2022-05-26 07:19:10|186.63|184.53|186.58|184.48|186.63|184.53|186.57|184.47|10
1653549560000|2022-05-26 07:19:20|186.6|184.5|186.6|184.5|186.63|184.53|186.6|184.5|8
1653549570000|2022-05-26 07:19:30|186.61|184.51|186.59|184.49|186.61|184.51|186.57|184.47|13
1653549580000|2022-05-26 07:19:40|186.58|184.48|186.56|184.46|186.61|184.51|186.55|184.45|9
1653549590000|2022-05-26 07:19:50|186.55|184.45|186.51|184.41|186.55|184.45|186.49|184.39|8
1653549600000|2022-05-26 07:20:00|186.5|184.4|186.5|184.4|186.52|184.42|186.44|184.34|12
1653549610000|2022-05-26 07:20:10|186.51|184.41|186.6|184.5|186.62|184.52|186.49|184.39|14
1653549620000|2022-05-26 07:20:20|186.59|184.49|186.54|184.44|186.6|184.5|186.53|184.43|9
1653549630000|2022-05-26 07:20:30|186.53|184.43|186.57|184.47|186.58|184.48|186.5|184.4|8
1653549640000|2022-05-26 07:20:40|186.58|184.48|186.61|184.51|186.61|184.51|186.58|184.48|5
1653549650000|2022-05-26 07:20:50|186.6|184.5|186.61|184.51|186.61|184.51|186.59|184.49|4
1653549660000|2022-05-26 07:21:00|186.6|184.5|186.54|184.44|186.61|184.51|186.52|184.42|12
1653549670000|2022-05-26 07:21:10|186.55|184.45|186.52|184.42|186.55|184.45|186.51|184.41|8
1653549680000|2022-05-26 07:21:20|186.53|184.43|186.58|184.48|186.58|184.48|186.53|184.43|5
1653549690000|2022-05-26 07:21:30|186.57|184.47|186.41|184.31|186.57|184.47|186.4|184.3|14
1653549700000|2022-05-26 07:21:40|186.4|184.3|186.38|184.28|186.4|184.3|186.38|184.28|8
1653549710000|2022-05-26 07:21:50|186.41|184.31|186.58|184.48|186.59|184.49|186.41|184.31|11
1653549720000|2022-05-26 07:22:00|186.53|184.43|186.58|184.48|186.58|184.48|186.51|184.41|8
1653549730000|2022-05-26 07:22:10|186.57|184.47|186.6|184.5|186.6|184.5|186.57|184.47|6
1653549740000|2022-05-26 07:22:20|186.65|184.55|186.84|184.74|186.84|184.74|186.65|184.55|17
1653549750000|2022-05-26 07:22:30|186.82|184.72|187.3|185.2|187.58|185.48|186.82|184.72|22
1653549760000|2022-05-26 07:22:40|187.32|185.22|187.37|185.27|187.42|185.32|187.27|185.17|25
1653549770000|2022-05-26 07:22:50|187.35|185.25|187.38|185.28|187.42|185.32|187.34|185.24|20
1653549780000|2022-05-26 07:23:00|187.39|185.29|187.55|185.45|187.55|185.45|187.28|185.18|17
1653549790000|2022-05-26 07:23:10|187.54|185.44|187.5|185.4|187.54|185.44|187.46|185.36|17
1653549800000|2022-05-26 07:23:20|187.51|185.41|187.58|185.48|187.6|185.5|187.5|185.4|18
1653549810000|2022-05-26 07:23:30|187.59|185.49|187.7|185.6|187.7|185.6|187.58|185.48|15
1653549820000|2022-05-26 07:23:40|187.68|185.58|187.72|185.62|187.72|185.62|187.62|185.52|21
1653549830000|2022-05-26 07:23:50|187.69|185.59|187.7|185.6|187.7|185.6|187.62|185.52|12
1653549840000|2022-05-26 07:24:00|187.69|185.59|187.68|185.58|187.71|185.61|187.67|185.57|10
1653549850000|2022-05-26 07:24:10|187.69|185.59|187.68|185.58|187.72|185.62|187.61|185.51|16
1653549860000|2022-05-26 07:24:20|187.69|185.59|187.73|185.63|187.73|185.63|187.66|185.56|18
1653549870000|2022-05-26 07:24:30|187.74|185.64|187.75|185.65|187.76|185.66|187.71|185.61|9
1653549880000|2022-05-26 07:24:40|187.76|185.66|187.75|185.65|187.76|185.66|187.73|185.63|4
1653549890000|2022-05-26 07:24:50|187.73|185.63|187.71|185.61|187.74|185.64|187.67|185.57|14
1653549900000|2022-05-26 07:25:00|187.72|185.62|187.77|185.67|187.79|185.69|187.72|185.62|13
1653549910000|2022-05-26 07:25:10|187.76|185.66|187.64|185.54|187.76|185.66|187.62|185.52|14
1653549920000|2022-05-26 07:25:20|187.65|185.55|187.7|185.6|187.77|185.67|187.65|185.55|13
1653549930000|2022-05-26 07:25:30|187.73|185.63|187.72|185.62|187.76|185.66|187.72|185.62|5
1653549940000|2022-05-26 07:25:40|187.73|185.63|187.74|185.64|187.76|185.66|187.73|185.63|6
1653549950000|2022-05-26 07:25:50|187.75|185.65|187.74|185.64|187.75|185.65|187.71|185.61|8
1653549960000|2022-05-26 07:26:00|187.73|185.63|187.71|185.61|187.75|185.65|187.71|185.61|7
1653549970000|2022-05-26 07:26:10|187.7|185.6|187.66|185.56|187.7|185.6|187.64|185.54|7
1653549980000|2022-05-26 07:26:20|187.68|185.58|187.67|185.57|187.71|185.61|187.66|185.56|9
1653549990000|2022-05-26 07:26:30|187.65|185.55|187.71|185.61|187.74|185.64|187.65|185.55|8
1653550000000|2022-05-26 07:26:40|187.7|185.6|187.69|185.59|187.73|185.63|187.69|185.59|7
1653550010000|2022-05-26 07:26:50|187.7|185.6|187.69|185.59|187.74|185.64|187.69|185.59|8
1653550020000|2022-05-26 07:27:00|187.7|185.6|187.71|185.61|187.74|185.64|187.7|185.6|9
1653550030000|2022-05-26 07:27:10|187.7|185.6|187.75|185.65|187.75|185.65|187.7|185.6|6
1653550040000|2022-05-26 07:27:20|187.74|185.64|187.73|185.63|187.75|185.65|187.72|185.62|9
1653550050000|2022-05-26 07:27:30|187.74|185.64|187.73|185.63|187.74|185.64|187.69|185.59|10
1653550060000|2022-05-26 07:27:40|187.72|185.62|187.7|185.6|187.72|185.62|187.7|185.6|7
1653550070000|2022-05-26 07:27:50|187.69|185.59|187.58|185.48|187.69|185.59|187.57|185.47|14
1653550080000|2022-05-26 07:28:00|187.61|185.51|187.59|185.49|187.61|185.51|187.58|185.48|5
1653550090000|2022-05-26 07:28:10|187.58|185.48|187.58|185.48|187.58|185.48|187.51|185.41|12
1653550100000|2022-05-26 07:28:20|187.61|185.51|187.67|185.57|187.67|185.57|187.61|185.51|7
1653550110000|2022-05-26 07:28:30|187.68|185.58|187.68|185.58|187.73|185.63|187.68|185.58|16
1653550120000|2022-05-26 07:28:40|187.67|185.57|187.7|185.6|187.73|185.63|187.67|185.57|10
1653550130000|2022-05-26 07:28:50|187.69|185.59|187.68|185.58|187.7|185.6|187.68|185.58|4
1653550140000|2022-05-26 07:29:00|187.69|185.59|187.75|185.65|187.76|185.66|187.69|185.59|7
1653550150000|2022-05-26 07:29:10|187.73|185.63|187.76|185.66|187.76|185.66|187.72|185.62|7
1653550160000|2022-05-26 07:29:20|187.73|185.63|187.75|185.65|187.75|185.65|187.73|185.63|5
1653550170000|2022-05-26 07:29:30|187.76|185.66|187.73|185.63|187.79|185.69|187.73|185.63|9
1653550180000|2022-05-26 07:29:40|187.74|185.64|187.77|185.67|187.77|185.67|187.73|185.63|5
1653550190000|2022-05-26 07:29:50|187.76|185.66|187.78|185.68|187.78|185.68|187.76|185.66|3
1653550200000|2022-05-26 07:30:00|187.82|185.72|187.79|185.69|187.9|185.8|187.75|185.65|15
1653550210000|2022-05-26 07:30:10|187.78|185.68|187.71|185.61|187.78|185.68|187.68|185.58|15
1653550220000|2022-05-26 07:30:20|187.7|185.6|187.71|185.61|187.71|185.61|187.69|185.59|6
1653550230000|2022-05-26 07:30:30|187.69|185.59|187.59|185.49|187.69|185.59|187.57|185.47|10
1653550240000|2022-05-26 07:30:40|187.61|185.51|187.65|185.55|187.65|185.55|187.6|185.5|5
1653550250000|2022-05-26 07:30:50|187.62|185.52|187.61|185.51|187.62|185.52|187.6|185.5|8
1653550260000|2022-05-26 07:31:00|187.62|185.52|187.64|185.54|187.64|185.54|187.62|185.52|3
1653550270000|2022-05-26 07:31:10|187.63|185.53|187.66|185.56|187.67|185.57|187.61|185.51|11
1653550280000|2022-05-26 07:31:20|187.65|185.55|187.6|185.5|187.65|185.55|187.59|185.49|9
1653550290000|2022-05-26 07:31:30|187.61|185.51|187.62|185.52|187.62|185.52|187.61|185.51|2
1653550300000|2022-05-26 07:31:40|187.61|185.51|187.59|185.49|187.61|185.51|187.59|185.49|9
1653550310000|2022-05-26 07:31:50|187.6|185.5|187.64|185.54|187.64|185.54|187.6|185.5|9
1653550320000|2022-05-26 07:32:00|187.63|185.53|187.79|185.69|187.79|185.69|187.62|185.52|9
1653550330000|2022-05-26 07:32:10|187.78|185.68|187.78|185.68|187.78|185.68|187.78|185.68|1
1653550340000|2022-05-26 07:32:20|187.77|185.67|187.71|185.61|187.77|185.67|187.7|185.6|8
1653550350000|2022-05-26 07:32:30|187.72|185.62|187.71|185.61|187.74|185.64|187.71|185.61|5
1653550360000|2022-05-26 07:32:40|187.72|185.62|187.71|185.61|187.73|185.63|187.71|185.61|5
1653550370000|2022-05-26 07:32:50|187.72|185.62|187.76|185.66|187.77|185.67|187.72|185.62|6
1653550380000|2022-05-26 07:33:00|187.75|185.65|187.71|185.61|187.75|185.65|187.7|185.6|8
1653550390000|2022-05-26 07:33:10|187.72|185.62|187.77|185.67|187.77|185.67|187.71|185.61|9
1653550400000|2022-05-26 07:33:20|187.76|185.66|187.79|185.69|187.79|185.69|187.76|185.66|6
1653550410000|2022-05-26 07:33:30|187.78|185.68|187.79|185.69|187.8|185.7|187.78|185.68|4
1653550420000|2022-05-26 07:33:40|187.81|185.71|187.83|185.73|187.83|185.73|187.81|185.71|3
1653550430000|2022-05-26 07:33:50|187.84|185.74|187.83|185.73|187.85|185.75|187.83|185.73|3
1653550440000|2022-05-26 07:34:00|187.84|185.74|187.84|185.74|187.87|185.77|187.83|185.73|9
1653550450000|2022-05-26 07:34:10|187.85|185.75|187.85|185.75|187.86|185.76|187.85|185.75|3
1653550460000|2022-05-26 07:34:20|187.86|185.76|187.87|185.77|187.87|185.77|187.85|185.75|4
1653550470000|2022-05-26 07:34:30|187.86|185.76|188.19|186.09|188.19|186.09|187.86|185.76|12
1653550480000|2022-05-26 07:34:40|188.18|186.08|188.09|185.99|188.19|186.09|188.09|185.99|10
1653550490000|2022-05-26 07:34:50|188.12|186.02|188.15|186.05|188.15|186.05|188.11|186.01|7
1653550500000|2022-05-26 07:35:00|188.11|186.01|188.08|185.98|188.11|186.01|188.06|185.96|7
1653550510000|2022-05-26 07:35:10|188.1|186|188.08|185.98|188.11|186.01|188.07|185.97|7
1653550530000|2022-05-26 07:35:30|188.09|185.99|188.08|185.98|188.09|185.99|188.08|185.98|2
1653550540000|2022-05-26 07:35:40|188.07|185.97|188.1|186|188.11|186.01|188.07|185.97|13
1653550550000|2022-05-26 07:35:50|188.09|185.99|188.12|186.02|188.12|186.02|188.09|185.99|3
1653550560000|2022-05-26 07:36:00|188.08|185.98|188.1|186|188.1|186|188.08|185.98|3
1653550570000|2022-05-26 07:36:10|188.09|185.99|188.07|185.97|188.09|185.99|188.07|185.97|7
1653550580000|2022-05-26 07:36:20|188.06|185.96|188.1|186|188.11|186.01|188.06|185.96|7
1653550590000|2022-05-26 07:36:30|188.11|186.01|188.14|186.04|188.14|186.04|188.08|185.98|5
1653550600000|2022-05-26 07:36:40|188.13|186.03|188.18|186.08|188.18|186.08|188.11|186.01|8
1653550610000|2022-05-26 07:36:50|188.19|186.09|188.19|186.09|188.19|186.09|188.19|186.09|1
1653550620000|2022-05-26 07:37:00|188.25|186.15|188.22|186.12|188.25|186.15|188.22|186.12|8
1653550630000|2022-05-26 07:37:10|188.23|186.13|188.25|186.15|188.26|186.16|188.23|186.13|7
1653550640000|2022-05-26 07:37:20|188.24|186.14|188.23|186.13|188.24|186.14|188.23|186.13|2
1653550650000|2022-05-26 07:37:30|188.24|186.14|188.26|186.16|188.26|186.16|188.24|186.14|2
1653550660000|2022-05-26 07:37:40|188.27|186.17|188.31|186.21|188.31|186.21|188.27|186.17|7
1653550670000|2022-05-26 07:37:50|188.29|186.19|188.32|186.22|188.35|186.25|188.29|186.19|7
1653550680000|2022-05-26 07:38:00|188.33|186.23|188.36|186.26|188.36|186.26|188.31|186.21|7
1653550690000|2022-05-26 07:38:10|188.4|186.3|188.55|186.45|188.57|186.47|188.4|186.3|17
1653550700000|2022-05-26 07:38:20|188.54|186.44|188.54|186.44|188.64|186.54|188.52|186.42|19
1653550710000|2022-05-26 07:38:30|188.53|186.43|188.59|186.49|188.64|186.54|188.53|186.43|19
1653550720000|2022-05-26 07:38:40|188.6|186.5|188.6|186.5|188.64|186.54|188.57|186.47|18
1653550730000|2022-05-26 07:38:50|188.59|186.49|188.65|186.55|188.67|186.57|188.56|186.46|15
1653550740000|2022-05-26 07:39:00|188.66|186.56|188.79|186.69|188.81|186.71|188.64|186.54|15
1653550750000|2022-05-26 07:39:10|188.8|186.7|188.85|186.75|188.85|186.75|188.8|186.7|3
1653550760000|2022-05-26 07:39:20|188.88|186.78|188.95|186.85|188.95|186.85|188.88|186.78|15
1653550770000|2022-05-26 07:39:30|188.97|186.87|188.95|186.85|188.99|186.89|188.93|186.83|14
1653550780000|2022-05-26 07:39:40|188.97|186.87|188.95|186.85|188.98|186.88|188.94|186.84|12
1653550790000|2022-05-26 07:39:50|188.94|186.84|188.97|186.87|189.02|186.92|188.92|186.82|14
1653550800000|2022-05-26 07:40:00|188.99|186.89|188.91|186.81|189|186.9|188.87|186.77|17
1653550810000|2022-05-26 07:40:10|188.92|186.82|188.78|186.68|188.93|186.83|188.78|186.68|12
1653550820000|2022-05-26 07:40:20|188.75|186.65|188.68|186.58|188.75|186.65|188.67|186.57|13
1653550830000|2022-05-26 07:40:30|188.7|186.6|188.87|186.77|188.9|186.8|188.7|186.6|14
1653550840000|2022-05-26 07:40:40|188.86|186.76|188.89|186.79|188.89|186.79|188.86|186.76|5
1653550850000|2022-05-26 07:40:50|188.9|186.8|188.92|186.82|188.92|186.82|188.88|186.78|4
1653550860000|2022-05-26 07:41:00|188.97|186.87|188.91|186.81|189|186.9|188.91|186.81|16
1653550870000|2022-05-26 07:41:10|188.92|186.82|188.89|186.79|188.92|186.82|188.89|186.79|5
1653550880000|2022-05-26 07:41:20|188.85|186.75|188.74|186.64|188.85|186.75|188.74|186.64|9
1653550890000|2022-05-26 07:41:30|188.75|186.65|188.74|186.64|188.76|186.66|188.69|186.59|12
1653550900000|2022-05-26 07:41:40|188.7|186.6|188.72|186.62|188.75|186.65|188.7|186.6|10
1653550910000|2022-05-26 07:41:50|188.7|186.6|188.71|186.61|188.72|186.62|188.67|186.57|13
1653550920000|2022-05-26 07:42:00|188.66|186.56|188.7|186.6|188.79|186.69|188.66|186.56|14
1653550930000|2022-05-26 07:42:10|188.71|186.61|188.65|186.55|188.73|186.63|188.63|186.53|14
1653550940000|2022-05-26 07:42:20|188.66|186.56|188.61|186.51|188.67|186.57|188.61|186.51|10
1653550950000|2022-05-26 07:42:30|188.6|186.5|188.52|186.42|188.6|186.5|188.51|186.41|10
1653550960000|2022-05-26 07:42:40|188.51|186.41|188.31|186.21|188.51|186.41|188.25|186.15|11
1653550970000|2022-05-26 07:42:50|188.32|186.22|188.49|186.39|188.52|186.42|188.31|186.21|15
1653550980000|2022-05-26 07:43:00|188.4|186.3|188.33|186.23|188.42|186.32|188.29|186.19|14
1653550990000|2022-05-26 07:43:10|188.31|186.21|188.24|186.14|188.31|186.21|188.21|186.11|12
1653551000000|2022-05-26 07:43:20|188.15|186.05|188.11|186.01|188.15|186.05|188.08|185.98|9
1653551010000|2022-05-26 07:43:30|188.12|186.02|188.11|186.01|188.14|186.04|188.07|185.97|14
1653551020000|2022-05-26 07:43:40|188.12|186.02|188.02|185.92|188.12|186.02|188.02|185.92|17
1653551030000|2022-05-26 07:43:50|188.01|185.91|187.95|185.85|188.01|185.91|187.89|185.79|14
1653551040000|2022-05-26 07:44:00|187.96|185.86|187.95|185.85|187.96|185.86|187.88|185.78|15
1653551050000|2022-05-26 07:44:10|187.98|185.88|187.95|185.85|188.08|185.98|187.93|185.83|22
1653551060000|2022-05-26 07:44:20|187.94|185.84|187.85|185.75|187.94|185.84|187.77|185.67|23
1653551070000|2022-05-26 07:44:30|187.83|185.73|187.62|185.52|187.83|185.73|187.56|185.46|17
1653551080000|2022-05-26 07:44:40|187.59|185.49|187.79|185.69|187.81|185.71|187.55|185.45|21
1653551090000|2022-05-26 07:44:50|187.78|185.68|187.94|185.84|187.94|185.84|187.75|185.65|16
1653551100000|2022-05-26 07:45:00|188.25|186.15|188.21|186.11|188.25|186.15|188.16|186.06|18
1653551110000|2022-05-26 07:45:10|188.2|186.1|188.41|186.31|188.41|186.31|188.2|186.1|8
1653551120000|2022-05-26 07:45:20|188.46|186.36|188.68|186.58|188.69|186.59|188.46|186.36|17
1653551130000|2022-05-26 07:45:30|188.73|186.63|188.72|186.62|188.73|186.63|188.69|186.59|11
1653551140000|2022-05-26 07:45:40|188.73|186.63|188.78|186.68|188.78|186.68|188.73|186.63|14
1653551150000|2022-05-26 07:45:50|188.8|186.7|188.88|186.78|189.09|186.99|188.8|186.7|16
1653551160000|2022-05-26 07:46:00|188.97|186.87|189.04|186.94|189.05|186.95|188.96|186.86|19
1653551170000|2022-05-26 07:46:10|189.05|186.95|189.13|187.03|189.14|187.04|189.01|186.91|25
1653551180000|2022-05-26 07:46:20|189.12|187.02|189.08|186.98|189.14|187.04|188.94|186.84|23
1653551190000|2022-05-26 07:46:30|189.14|187.04|189.16|187.06|189.18|187.08|189.1|187|16
1653551200000|2022-05-26 07:46:40|189.17|187.07|189.17|187.07|189.18|187.08|189.15|187.05|6
1653551210000|2022-05-26 07:46:50|189.16|187.06|189.15|187.05|189.16|187.06|189.15|187.05|2
1653551220000|2022-05-26 07:47:00|189.14|187.04|189.05|186.95|189.15|187.05|189.04|186.94|5
1653551240000|2022-05-26 07:47:20|189.04|186.94|189.04|186.94|189.04|186.94|189.04|186.94|1
1653551250000|2022-05-26 07:47:30|189.03|186.93|188.93|186.83|189.03|186.93|188.93|186.83|8
1653551260000|2022-05-26 07:47:40|188.9|186.8|188.96|186.86|188.99|186.89|188.9|186.8|6
1653551270000|2022-05-26 07:47:50|188.95|186.85|188.94|186.84|188.95|186.85|188.94|186.84|2
1653551280000|2022-05-26 07:48:00|188.93|186.83|188.88|186.78|188.93|186.83|188.85|186.75|10
1653551290000|2022-05-26 07:48:10|188.96|186.86|188.9|186.8|188.96|186.86|188.9|186.8|4
1653551300000|2022-05-26 07:48:20|188.86|186.76|188.87|186.77|188.88|186.78|188.86|186.76|4
1653551310000|2022-05-26 07:48:30|188.86|186.76|188.83|186.73|188.87|186.77|188.83|186.73|9
1653551320000|2022-05-26 07:48:40|188.8|186.7|188.91|186.81|188.91|186.81|188.67|186.57|16
1653551330000|2022-05-26 07:48:50|188.94|186.84|188.92|186.82|188.94|186.84|188.9|186.8|8
1653551340000|2022-05-26 07:49:00|188.94|186.84|188.95|186.85|188.96|186.86|188.92|186.82|9
1653551350000|2022-05-26 07:49:10|188.97|186.87|188.96|186.86|188.97|186.87|188.95|186.85|6
1653551360000|2022-05-26 07:49:20|188.95|186.85|188.97|186.87|189.01|186.91|188.94|186.84|10
1653551370000|2022-05-26 07:49:30|188.95|186.85|188.95|186.85|188.95|186.85|188.95|186.85|1
1653551390000|2022-05-26 07:49:50|188.93|186.83|188.93|186.83|188.94|186.84|188.92|186.82|6
1653551400000|2022-05-26 07:50:00|188.92|186.82|188.87|186.77|188.92|186.82|188.87|186.77|4
1653551410000|2022-05-26 07:50:10|188.89|186.79|188.98|186.88|188.98|186.88|188.89|186.79|4
1653551420000|2022-05-26 07:50:20|188.93|186.83|188.88|186.78|188.93|186.83|188.88|186.78|4
1653551430000|2022-05-26 07:50:30|188.89|186.79|188.93|186.83|188.93|186.83|188.88|186.78|7
1653551440000|2022-05-26 07:50:40|188.91|186.81|188.87|186.77|188.91|186.81|188.86|186.76|10
1653551760000|2022-05-26 07:56:00|189.32|187.22|189.32|187.22|189.33|187.23|189.32|187.22|3
1653551770000|2022-05-26 07:56:10|189.33|187.23|189.29|187.19|189.33|187.23|189.29|187.19|3
1653551780000|2022-05-26 07:56:20|189.28|187.18|189.3|187.2|189.3|187.2|189.26|187.16|5
1653551790000|2022-05-26 07:56:30|189.31|187.21|189.29|187.19|189.31|187.21|189.28|187.18|7
1653551800000|2022-05-26 07:56:40|189.3|187.2|189.32|187.22|189.34|187.24|189.3|187.2|5
1653551810000|2022-05-26 07:56:50|189.31|187.21|189.3|187.2|189.32|187.22|189.3|187.2|5
1653551820000|2022-05-26 07:57:00|189.31|187.21|189.31|187.21|189.31|187.21|189.3|187.2|5
1653551830000|2022-05-26 07:57:10|189.3|187.2|189.23|187.13|189.31|187.21|189.23|187.13|10
1653551840000|2022-05-26 07:57:20|189.22|187.12|189.24|187.14|189.25|187.15|189.22|187.12|4
1653551850000|2022-05-26 07:57:30|189.26|187.16|189.25|187.15|189.26|187.16|189.24|187.14|8
1653551860000|2022-05-26 07:57:40|189.26|187.16|189.23|187.13|189.26|187.16|189.23|187.13|4
1653551870000|2022-05-26 07:57:50|189.21|187.11|189.15|187.05|189.21|187.11|189.15|187.05|4
1653551880000|2022-05-26 07:58:00|189.14|187.04|189.07|186.97|189.14|187.04|189.06|186.96|5
1653551890000|2022-05-26 07:58:10|189.08|186.98|189.11|187.01|189.11|187.01|189.08|186.98|5
1653551900000|2022-05-26 07:58:20|189.12|187.02|189.11|187.01|189.12|187.02|189.11|187.01|2
1653551910000|2022-05-26 07:58:30|189.17|187.07|189.14|187.04|189.19|187.09|189.11|187.01|10
1653551920000|2022-05-26 07:58:40|189.15|187.05|189.19|187.09|189.2|187.1|189.15|187.05|7
1653551930000|2022-05-26 07:58:50|189.2|187.1|189.25|187.15|189.27|187.17|189.2|187.1|7
1653551940000|2022-05-26 07:59:00|189.24|187.14|189.2|187.1|189.24|187.14|189.19|187.09|4
1653551950000|2022-05-26 07:59:10|189.19|187.09|189.23|187.13|189.25|187.15|189.16|187.06|9
1653551960000|2022-05-26 07:59:20|189.24|187.14|189.21|187.11|189.27|187.17|189.21|187.11|9
1653551970000|2022-05-26 07:59:30|189.19|187.09|189.18|187.08|189.19|187.09|189.18|187.08|2
1653551980000|2022-05-26 07:59:40|189.2|187.1|189.19|187.09|189.2|187.1|189.19|187.09|2
1653552010000|2022-05-26 08:00:10|189.18|187.08|189.22|187.12|189.23|187.13|189.17|187.07|11
1653552020000|2022-05-26 08:00:20|189.19|187.09|189.09|186.99|189.19|187.09|189.09|186.99|9
1653552030000|2022-05-26 08:00:30|189.1|187|189.08|186.98|189.1|187|189.08|186.98|3
1653552040000|2022-05-26 08:00:40|189.07|186.97|189.07|186.97|189.07|186.97|188.79|186.69|20
1653552050000|2022-05-26 08:00:50|189.08|186.98|189.09|186.99|189.13|187.03|189.07|186.97|10
1653552060000|2022-05-26 08:01:00|189.08|186.98|189.02|186.92|189.08|186.98|189.02|186.92|6
1653552070000|2022-05-26 08:01:10|189.01|186.91|189|186.9|189.01|186.91|188.99|186.89|4
1653552080000|2022-05-26 08:01:20|188.99|186.89|188.93|186.83|188.99|186.89|188.93|186.83|4
1653552090000|2022-05-26 08:01:30|188.91|186.81|188.88|186.78|188.91|186.81|188.88|186.78|2
1653552100000|2022-05-26 08:01:40|188.83|186.73|188.79|186.69|188.83|186.73|188.79|186.69|4
1653552120000|2022-05-26 08:02:00|188.76|186.66|188.62|186.52|188.76|186.66|188.6|186.5|7
1653552130000|2022-05-26 08:02:10|188.61|186.51|188.47|186.37|188.61|186.51|188.47|186.37|11
1653552140000|2022-05-26 08:02:20|188.45|186.35|188.47|186.37|188.48|186.38|188.45|186.35|4
1653552150000|2022-05-26 08:02:30|188.46|186.36|188.46|186.36|188.49|186.39|188.46|186.36|5
1653552160000|2022-05-26 08:02:40|188.49|186.39|188.47|186.37|188.49|186.39|188.47|186.37|3
1653552170000|2022-05-26 08:02:50|188.43|186.33|188.4|186.3|188.43|186.33|188.4|186.3|4
1653552180000|2022-05-26 08:03:00|188.44|186.34|188.48|186.38|188.48|186.38|188.44|186.34|4
1653552190000|2022-05-26 08:03:10|188.49|186.39|188.43|186.33|188.49|186.39|188.43|186.33|4
1653552200000|2022-05-26 08:03:20|188.45|186.35|188.41|186.31|188.5|186.4|188.41|186.31|13
1653552210000|2022-05-26 08:03:30|188.4|186.3|188.23|186.13|188.4|186.3|188.23|186.13|8
1653552220000|2022-05-26 08:03:40|188.22|186.12|188.16|186.06|188.22|186.12|188.16|186.06|8
1653552230000|2022-05-26 08:03:50|188.17|186.07|188.17|186.07|188.19|186.09|188.16|186.06|8
1653552240000|2022-05-26 08:04:00|188.18|186.08|188.2|186.1|188.2|186.1|188.18|186.08|5
1653552250000|2022-05-26 08:04:10|188.21|186.11|188.39|186.29|188.39|186.29|188.21|186.11|7
1653552260000|2022-05-26 08:04:20|188.38|186.28|188.38|186.28|188.38|186.28|188.38|186.28|1
1653552270000|2022-05-26 08:04:30|188.42|186.32|188.42|186.32|188.43|186.33|188.41|186.31|4
1653552280000|2022-05-26 08:04:40|188.4|186.3|188.38|186.28|188.4|186.3|188.36|186.26|7
1653552290000|2022-05-26 08:04:50|188.36|186.26|188.26|186.16|188.36|186.26|188.25|186.15|9
1653552300000|2022-05-26 08:05:00|188.25|186.15|188.29|186.19|188.29|186.19|188.24|186.14|9
1653552310000|2022-05-26 08:05:10|188.26|186.16|188.31|186.21|188.31|186.21|188.26|186.16|5
1653552320000|2022-05-26 08:05:20|188.3|186.2|188.21|186.11|188.3|186.2|188.2|186.1|10
1653552330000|2022-05-26 08:05:30|188.2|186.1|188.09|185.99|188.2|186.1|188.08|185.98|15
1653552340000|2022-05-26 08:05:40|188.1|186|187.93|185.83|188.11|186.01|187.92|185.82|13
1653552350000|2022-05-26 08:05:50|187.94|185.84|187.92|185.82|187.94|185.84|187.9|185.8|9
1653552360000|2022-05-26 08:06:00|187.93|185.83|187.89|185.79|187.93|185.83|187.89|185.79|4
1653552370000|2022-05-26 08:06:10|187.88|185.78|188.03|185.93|188.03|185.93|187.88|185.78|9
1653552380000|2022-05-26 08:06:20|188.04|185.94|188.13|186.03|188.13|186.03|188.04|185.94|6
1653552390000|2022-05-26 08:06:30|188.12|186.02|188.08|185.98|188.12|186.02|188.08|185.98|4
1653552400000|2022-05-26 08:06:40|188.07|185.97|188.07|185.97|188.07|185.97|188.07|185.97|1
1653552410000|2022-05-26 08:06:50|188.08|185.98|188.13|186.03|188.17|186.07|188.08|185.98|15
1653552420000|2022-05-26 08:07:00|188.2|186.1|188.29|186.19|188.29|186.19|188.2|186.1|2
1653552430000|2022-05-26 08:07:10|188.3|186.2|188.36|186.26|188.37|186.27|188.3|186.2|9
1653552440000|2022-05-26 08:07:20|188.37|186.27|188.39|186.29|188.39|186.29|188.37|186.27|7
1653552460000|2022-05-26 08:07:40|188.4|186.3|188.39|186.29|188.4|186.3|188.39|186.29|4
1653552480000|2022-05-26 08:08:00|188.38|186.28|188.35|186.25|188.38|186.28|188.35|186.25|3
1653552490000|2022-05-26 08:08:10|188.36|186.26|188.35|186.25|188.36|186.26|188.35|186.25|2
1653552500000|2022-05-26 08:08:20|188.36|186.26|188.46|186.36|188.46|186.36|188.36|186.26|9
1653552510000|2022-05-26 08:08:30|188.42|186.32|188.41|186.31|188.42|186.32|188.41|186.31|2
1653552520000|2022-05-26 08:08:40|188.4|186.3|188.4|186.3|188.4|186.3|188.4|186.3|1
1653552530000|2022-05-26 08:08:50|188.41|186.31|188.39|186.29|188.41|186.31|188.39|186.29|5
1653552540000|2022-05-26 08:09:00|188.4|186.3|188.4|186.3|188.4|186.3|188.39|186.29|3
1653552550000|2022-05-26 08:09:10|188.39|186.29|188.39|186.29|188.39|186.29|188.39|186.29|1
1653552580000|2022-05-26 08:09:40|188.4|186.3|188.37|186.27|188.4|186.3|188.35|186.25|7
1653552590000|2022-05-26 08:09:50|188.36|186.26|188.38|186.28|188.39|186.29|188.36|186.26|7
1653552600000|2022-05-26 08:10:00|188.37|186.27|188.35|186.25|188.38|186.28|188.34|186.24|6
1653552610000|2022-05-26 08:10:10|188.36|186.26|188.38|186.28|188.38|186.28|188.35|186.25|5
1653552620000|2022-05-26 08:10:20|188.37|186.27|188.37|186.27|188.37|186.27|188.36|186.26|3
1653552630000|2022-05-26 08:10:30|188.34|186.24|188.33|186.23|188.34|186.24|188.33|186.23|2
1653552640000|2022-05-26 08:10:40|188.34|186.24|188.28|186.18|188.34|186.24|188.28|186.18|8
1653552650000|2022-05-26 08:10:50|188.26|186.16|188.25|186.15|188.26|186.16|188.24|186.14|4
1653552680000|2022-05-26 08:11:20|188.24|186.14|188.14|186.04|188.24|186.14|188.14|186.04|9
1653552690000|2022-05-26 08:11:30|188.15|186.05|188.08|185.98|188.15|186.05|188.07|185.97|8
1653552700000|2022-05-26 08:11:40|188.09|185.99|188.05|185.95|188.09|185.99|188.05|185.95|5
1653552710000|2022-05-26 08:11:50|188|185.9|187.95|185.85|188|185.9|187.95|185.85|4
1653552720000|2022-05-26 08:12:00|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|2
1653552730000|2022-05-26 08:12:10|187.98|185.88|188.07|185.97|188.07|185.97|187.98|185.88|8
1653552740000|2022-05-26 08:12:20|188.06|185.96|188.08|185.98|188.09|185.99|188.02|185.92|11
1653552750000|2022-05-26 08:12:30|188.09|185.99|188.07|185.97|188.1|186|188.05|185.95|8
1653552760000|2022-05-26 08:12:40|188.06|185.96|188.03|185.93|188.06|185.96|188.03|185.93|4
1653552770000|2022-05-26 08:12:50|188.02|185.92|188.02|185.92|188.02|185.92|188.01|185.91|3
1653552780000|2022-05-26 08:13:00|188.01|185.91|188|185.9|188.02|185.92|188|185.9|4
1653552790000|2022-05-26 08:13:10|188.01|185.91|187.96|185.86|188.01|185.91|187.96|185.86|8
1653552800000|2022-05-26 08:13:20|187.95|185.85|188.02|185.92|188.03|185.93|187.95|185.85|11
1653552810000|2022-05-26 08:13:30|188.03|185.93|187.98|185.88|188.03|185.93|187.98|185.88|8
1653552820000|2022-05-26 08:13:40|187.99|185.89|187.95|185.85|187.99|185.89|187.95|185.85|4
1653552830000|2022-05-26 08:13:50|187.94|185.84|187.93|185.83|187.95|185.85|187.93|185.83|4
1653552840000|2022-05-26 08:14:00|187.94|185.84|187.86|185.76|187.94|185.84|187.86|185.76|5
1653552850000|2022-05-26 08:14:10|187.85|185.75|187.69|185.59|187.86|185.76|187.69|185.59|4
1653552860000|2022-05-26 08:14:20|187.68|185.58|187.75|185.65|187.76|185.66|187.66|185.56|7
1653552870000|2022-05-26 08:14:30|187.76|185.66|187.74|185.64|187.76|185.66|187.74|185.64|3
1653552880000|2022-05-26 08:14:40|187.72|185.62|187.44|185.34|187.72|185.62|187.44|185.34|11
1653552890000|2022-05-26 08:14:50|187.45|185.35|187.44|185.34|187.45|185.35|187.44|185.34|2
1653552900000|2022-05-26 08:15:00|187.45|185.35|187.46|185.36|187.46|185.36|187.45|185.35|2
1653552910000|2022-05-26 08:15:10|187.45|185.35|187.6|185.5|187.6|185.5|187.45|185.35|16
1653552920000|2022-05-26 08:15:20|187.59|185.49|187.6|185.5|187.64|185.54|187.47|185.37|14
1653552930000|2022-05-26 08:15:30|187.63|185.53|187.6|185.5|187.63|185.53|187.56|185.46|19
1653552940000|2022-05-26 08:15:40|187.61|185.51|187.52|185.42|187.61|185.51|187.52|185.42|14
1653552950000|2022-05-26 08:15:50|187.5|185.4|187.49|185.39|187.52|185.42|187.45|185.35|12
1653552960000|2022-05-26 08:16:00|187.5|185.4|187.53|185.43|187.56|185.46|187.49|185.39|9
1653552970000|2022-05-26 08:16:10|187.54|185.44|187.72|185.62|187.72|185.62|187.53|185.43|11
1653552980000|2022-05-26 08:16:20|187.71|185.61|187.66|185.56|187.71|185.61|187.62|185.52|8
1653552990000|2022-05-26 08:16:30|187.69|185.59|187.73|185.63|187.76|185.66|187.66|185.56|9
1653553010000|2022-05-26 08:16:50|187.69|185.59|187.71|185.61|187.71|185.61|187.67|185.57|5
1653553020000|2022-05-26 08:17:00|187.72|185.62|187.59|185.49|187.72|185.62|187.59|185.49|7
1653553030000|2022-05-26 08:17:10|187.58|185.48|187.58|185.48|187.6|185.5|187.57|185.47|7
1653553040000|2022-05-26 08:17:20|187.59|185.49|187.59|185.49|187.63|185.53|187.59|185.49|9
1653553050000|2022-05-26 08:17:30|187.58|185.48|187.4|185.3|187.58|185.48|187.4|185.3|12
1653553060000|2022-05-26 08:17:40|187.41|185.31|187.4|185.3|187.41|185.31|187.38|185.28|14
1653553070000|2022-05-26 08:17:50|187.41|185.31|187.53|185.43|187.58|185.48|187.41|185.31|11
1653553080000|2022-05-26 08:18:00|187.52|185.42|187.45|185.35|187.52|185.42|187.45|185.35|3
1653553090000|2022-05-26 08:18:10|187.46|185.36|187.55|185.45|187.6|185.5|187.46|185.36|12
1653553100000|2022-05-26 08:18:20|187.61|185.51|187.58|185.48|187.61|185.51|187.58|185.48|4
1653553110000|2022-05-26 08:18:30|187.59|185.49|187.58|185.48|187.59|185.49|187.58|185.48|4
1653553120000|2022-05-26 08:18:40|187.54|185.44|187.56|185.46|187.57|185.47|187.54|185.44|4
1653553130000|2022-05-26 08:18:50|187.57|185.47|187.45|185.35|187.57|185.47|187.45|185.35|10
1653553140000|2022-05-26 08:19:00|187.42|185.32|187.45|185.35|187.45|185.35|187.42|185.32|4
1653553150000|2022-05-26 08:19:10|187.44|185.34|187.42|185.32|187.45|185.35|187.42|185.32|9
1653553160000|2022-05-26 08:19:20|187.41|185.31|187.31|185.21|187.42|185.32|187.3|185.2|7
1653553170000|2022-05-26 08:19:30|187.3|185.2|187.27|185.17|187.3|185.2|187.27|185.17|2
1653553180000|2022-05-26 08:19:40|187.26|185.16|187.26|185.16|187.27|185.17|187.26|185.16|3
1653553190000|2022-05-26 08:19:50|187.25|185.15|187.18|185.08|187.25|185.15|187.17|185.07|11
1653553200000|2022-05-26 08:20:00|187.16|185.06|187.16|185.06|187.16|185.06|187.07|184.97|20
1653553210000|2022-05-26 08:20:10|187.15|185.05|187.23|185.13|187.23|185.13|187.15|185.05|11
1653553220000|2022-05-26 08:20:20|187.22|185.12|187.21|185.11|187.22|185.12|187.2|185.1|13
1653553230000|2022-05-26 08:20:30|187.22|185.12|187.22|185.12|187.22|185.12|187.21|185.11|3
1653553240000|2022-05-26 08:20:40|187.21|185.11|187.23|185.13|187.23|185.13|187.21|185.11|5
1653553250000|2022-05-26 08:20:50|187.22|185.12|187.19|185.09|187.22|185.12|187.19|185.09|3
1653553260000|2022-05-26 08:21:00|187.17|185.07|187.08|184.98|187.17|185.07|187.06|184.96|19
1653553270000|2022-05-26 08:21:10|187.07|184.97|186.34|184.24|187.07|184.97|186.34|184.24|30
1653553280000|2022-05-26 08:21:20|186.36|184.26|185.38|183.28|186.36|184.26|185.38|183.28|35
1653553290000|2022-05-26 08:21:30|185.36|183.26|184.9|182.8|185.37|183.27|184.87|182.77|35
1653553300000|2022-05-26 08:21:40|184.75|182.65|185.31|183.21|185.31|183.21|184.73|182.63|26
1653553310000|2022-05-26 08:21:50|185.32|183.22|185.83|183.73|185.85|183.75|185.32|183.22|31
1653553320000|2022-05-26 08:22:00|185.8|183.7|185.65|183.55|185.81|183.71|185.49|183.39|31
1653553330000|2022-05-26 08:22:10|185.7|183.6|185.66|183.56|185.86|183.76|185.63|183.53|27
1653553340000|2022-05-26 08:22:20|185.68|183.58|185.62|183.52|185.74|183.64|185.59|183.49|28
1653553350000|2022-05-26 08:22:30|185.63|183.53|185.47|183.37|185.66|183.56|185.47|183.37|21
1653553360000|2022-05-26 08:22:40|185.48|183.38|185.04|182.94|185.6|183.5|185.04|182.94|31
1653553370000|2022-05-26 08:22:50|185.03|182.93|183.79|181.69|185.03|182.93|183.79|181.69|35
1653553380000|2022-05-26 08:23:00|183.65|181.55|183.52|181.42|183.89|181.79|183.2|181.1|36
1653553390000|2022-05-26 08:23:10|183.53|181.43|183.97|181.87|184.4|182.3|183.53|181.43|34
1653553400000|2022-05-26 08:23:20|183.79|181.69|184.03|181.93|184.24|182.14|183.79|181.69|35
1653553410000|2022-05-26 08:23:30|183.98|181.88|184.03|181.93|184.14|182.04|183.94|181.84|29
1653553420000|2022-05-26 08:23:40|184.01|181.91|183.96|181.86|184.08|181.98|183.87|181.77|31
1653553430000|2022-05-26 08:23:50|183.98|181.88|183.83|181.73|183.98|181.88|183.73|181.63|25
1653553440000|2022-05-26 08:24:00|183.84|181.74|183.85|181.75|183.94|181.84|183.82|181.72|31
1653553450000|2022-05-26 08:24:10|183.86|181.76|184.1|182|184.17|182.07|183.84|181.74|35
1653553460000|2022-05-26 08:24:20|184.14|182.04|184.17|182.07|184.24|182.14|184.04|181.94|31
1653553470000|2022-05-26 08:24:30|184.15|182.05|184.08|181.98|184.17|182.07|184.08|181.98|19
1653553480000|2022-05-26 08:24:40|184.09|181.99|184|181.9|184.11|182.01|183.99|181.89|26
1653553490000|2022-05-26 08:24:50|184.01|181.91|183.91|181.81|184.11|182.01|183.87|181.77|27
1653553500000|2022-05-26 08:25:00|183.92|181.82|183.96|181.86|184.1|182|183.89|181.79|31
1653553510000|2022-05-26 08:25:10|183.92|181.82|183.75|181.65|183.92|181.82|183.71|181.61|30
1653553520000|2022-05-26 08:25:20|183.76|181.66|183.31|181.21|183.76|181.66|183.28|181.18|31
1653553530000|2022-05-26 08:25:30|183.27|181.17|182.98|180.88|183.27|181.17|182.64|180.54|37
1653553540000|2022-05-26 08:25:40|183.01|180.91|182.7|180.6|183.17|181.07|182.62|180.52|36
1653553550000|2022-05-26 08:25:50|182.67|180.57|182.86|180.76|182.88|180.78|182.3|180.2|36
1653553560000|2022-05-26 08:26:00|182.84|180.74|183.14|181.04|183.21|181.11|182.77|180.67|33
1653553570000|2022-05-26 08:26:10|183.16|181.06|182.91|180.81|183.16|181.06|182.81|180.71|27
1653553580000|2022-05-26 08:26:20|182.93|180.83|182.85|180.75|182.93|180.83|182.64|180.54|34
1653553590000|2022-05-26 08:26:30|182.83|180.73|182.76|180.66|182.89|180.79|182.69|180.59|30
1653553600000|2022-05-26 08:26:40|182.8|180.7|182.88|180.78|182.95|180.85|182.76|180.66|29
1653553610000|2022-05-26 08:26:50|182.89|180.79|183.06|180.96|183.06|180.96|182.89|180.79|16
1653553620000|2022-05-26 08:27:00|183.07|180.97|182.89|180.79|183.07|180.97|182.88|180.78|23
1653553630000|2022-05-26 08:27:10|182.9|180.8|182.91|180.81|182.91|180.81|182.81|180.71|26
1653553640000|2022-05-26 08:27:20|182.9|180.8|183.16|181.06|183.23|181.13|182.89|180.79|27
1653553650000|2022-05-26 08:27:30|183.17|181.07|183.19|181.09|183.2|181.1|183.12|181.02|26
1653553660000|2022-05-26 08:27:40|183.2|181.1|183.12|181.02|183.21|181.11|183.1|181|17
1653553670000|2022-05-26 08:27:50|183.1|181|183|180.9|183.1|181|182.97|180.87|15
1653553680000|2022-05-26 08:28:00|183.01|180.91|183.04|180.94|183.04|180.94|182.91|180.81|18
1653553690000|2022-05-26 08:28:10|183.05|180.95|183.05|180.95|183.13|181.03|183.03|180.93|26
1653553700000|2022-05-26 08:28:20|183.07|180.97|183.03|180.93|183.12|181.02|183.03|180.93|12
1653553710000|2022-05-26 08:28:30|183.02|180.92|183.02|180.92|183.04|180.94|182.96|180.86|14
1653553720000|2022-05-26 08:28:40|183|180.9|183.07|180.97|183.07|180.97|183|180.9|12
1653553730000|2022-05-26 08:28:50|183.12|181.02|183.03|180.93|183.14|181.04|183.03|180.93|20
1653553740000|2022-05-26 08:29:00|183.02|180.92|182.97|180.87|183.02|180.92|182.92|180.82|19
1653553750000|2022-05-26 08:29:10|182.98|180.88|182.83|180.73|182.98|180.88|182.8|180.7|11
1653553760000|2022-05-26 08:29:20|182.81|180.71|182.71|180.61|182.82|180.72|182.71|180.61|21
1653553770000|2022-05-26 08:29:30|182.7|180.6|182.73|180.63|182.75|180.65|182.66|180.56|19
1653553780000|2022-05-26 08:29:40|182.74|180.64|182.68|180.58|182.83|180.73|182.61|180.51|28
1653553790000|2022-05-26 08:29:50|182.65|180.55|182.66|180.56|182.71|180.61|182.63|180.53|18
1653553800000|2022-05-26 08:30:00|182.63|180.53|182.92|180.82|182.92|180.82|182.56|180.46|22
1653553810000|2022-05-26 08:30:10|183.01|180.91|183.38|181.28|183.44|181.34|183.01|180.91|24
1653553820000|2022-05-26 08:30:20|183.36|181.26|183.37|181.27|183.42|181.32|183.34|181.24|22
1653553830000|2022-05-26 08:30:30|183.38|181.28|183.3|181.2|183.39|181.29|183.26|181.16|24
1653553840000|2022-05-26 08:30:40|183.29|181.19|183.22|181.12|183.34|181.24|183.2|181.1|26
1653553850000|2022-05-26 08:30:50|183.23|181.13|183|180.9|183.23|181.13|182.97|180.87|19
1653553860000|2022-05-26 08:31:00|182.98|180.88|182.4|180.3|182.98|180.88|182.4|180.3|32
1653553870000|2022-05-26 08:31:10|182.46|180.36|182.97|180.87|182.97|180.87|182.46|180.36|32
1653553880000|2022-05-26 08:31:20|182.96|180.86|183.35|181.25|183.43|181.33|182.96|180.86|29
1653553890000|2022-05-26 08:31:30|183.36|181.26|183.25|181.15|183.4|181.3|183.24|181.14|19
1653553900000|2022-05-26 08:31:40|183.24|181.14|183.19|181.09|183.26|181.16|183.19|181.09|12
1653553910000|2022-05-26 08:31:50|183.2|181.1|183.19|181.09|183.23|181.13|183.19|181.09|18
1653553920000|2022-05-26 08:32:00|183.16|181.06|183.27|181.17|183.29|181.19|183.16|181.06|11
1653553930000|2022-05-26 08:32:10|183.25|181.15|183.25|181.15|183.27|181.17|183.24|181.14|11
1653553940000|2022-05-26 08:32:20|183.24|181.14|183.25|181.15|183.27|181.17|183.22|181.12|11
1653553950000|2022-05-26 08:32:30|183.26|181.16|183.27|181.17|183.27|181.17|183.26|181.16|6
1653553960000|2022-05-26 08:32:40|183.25|181.15|183.18|181.08|183.27|181.17|183.18|181.08|10
1653553970000|2022-05-26 08:32:50|183.19|181.09|183.2|181.1|183.21|181.11|183.19|181.09|3
1653553980000|2022-05-26 08:33:00|183.18|181.08|183.06|180.96|183.18|181.08|183.06|180.96|27
1653553990000|2022-05-26 08:33:10|183.05|180.95|183|180.9|183.05|180.95|182.94|180.84|16
1653554000000|2022-05-26 08:33:20|182.99|180.89|182.94|180.84|183|180.9|182.92|180.82|8
1653554010000|2022-05-26 08:33:30|182.93|180.83|182.94|180.84|182.96|180.86|182.93|180.83|8
1653554020000|2022-05-26 08:33:40|182.95|180.85|182.82|180.72|182.95|180.85|182.82|180.72|16
1653554030000|2022-05-26 08:33:50|182.81|180.71|182.64|180.54|182.82|180.72|182.62|180.52|13
1653554040000|2022-05-26 08:34:00|182.63|180.53|182.19|180.09|182.63|180.53|182.19|180.09|23
1653554050000|2022-05-26 08:34:10|182.17|180.07|181.65|179.55|182.18|180.08|181.45|179.35|35
1653554060000|2022-05-26 08:34:20|181.72|179.62|182.03|179.93|182.22|180.12|181.72|179.62|30
1653554070000|2022-05-26 08:34:30|182|179.9|181.91|179.81|182.17|180.07|181.89|179.79|26
1653554080000|2022-05-26 08:34:40|181.9|179.8|181.81|179.71|181.94|179.84|181.8|179.7|24
1653554090000|2022-05-26 08:34:50|181.77|179.67|181.43|179.33|181.77|179.67|181.43|179.33|24
1653554100000|2022-05-26 08:35:00|181.44|179.34|181.2|179.1|181.44|179.34|181.07|178.97|29
1653554110000|2022-05-26 08:35:10|181.21|179.11|181.42|179.32|181.43|179.33|181.12|179.02|25
1653554120000|2022-05-26 08:35:20|181.41|179.31|181.34|179.24|181.43|179.33|181.21|179.11|21
1653554130000|2022-05-26 08:35:30|181.38|179.28|181.36|179.26|181.38|179.28|181.27|179.17|17
1653554140000|2022-05-26 08:35:40|181.33|179.23|181.11|179.01|181.36|179.26|181.11|179.01|16
1653554150000|2022-05-26 08:35:50|181.1|179|180.95|178.85|181.1|179|180.91|178.81|18
1653554160000|2022-05-26 08:36:00|180.94|178.84|181.07|178.97|181.11|179.01|180.84|178.74|23
1653554170000|2022-05-26 08:36:10|181.11|179.01|181.26|179.16|181.36|179.26|181.11|179.01|30
1653554180000|2022-05-26 08:36:20|181.25|179.15|181.46|179.36|181.46|179.36|181.25|179.15|28
1653554190000|2022-05-26 08:36:30|181.47|179.37|181.43|179.33|181.47|179.37|181.26|179.16|32
1653554200000|2022-05-26 08:36:40|181.39|179.29|181.43|179.33|181.52|179.42|181.38|179.28|17
1653554210000|2022-05-26 08:36:50|181.45|179.35|181.41|179.31|181.47|179.37|181.36|179.26|21
1653554220000|2022-05-26 08:37:00|181.37|179.27|181.27|179.17|181.45|179.35|181.26|179.16|21
1653554230000|2022-05-26 08:37:10|181.29|179.19|181.38|179.28|181.38|179.28|181.29|179.19|16
1653554240000|2022-05-26 08:37:20|181.37|179.27|181.44|179.34|181.45|179.35|181.34|179.24|21
1653554250000|2022-05-26 08:37:30|181.45|179.35|181.49|179.39|181.49|179.39|181.43|179.33|18
1653554260000|2022-05-26 08:37:40|181.48|179.38|181.6|179.5|181.61|179.51|181.48|179.38|22
1653554270000|2022-05-26 08:37:50|181.61|179.51|181.66|179.56|181.66|179.56|181.6|179.5|14
1653554280000|2022-05-26 08:38:00|181.6|179.5|181.61|179.51|181.62|179.52|181.57|179.47|9
1653554290000|2022-05-26 08:38:10|181.52|179.42|181.51|179.41|181.53|179.43|181.49|179.39|17
1653554300000|2022-05-26 08:38:20|181.44|179.34|181.49|179.39|181.49|179.39|181.42|179.32|15
1653554310000|2022-05-26 08:38:30|181.48|179.38|181.55|179.45|181.55|179.45|181.46|179.36|21
1653554320000|2022-05-26 08:38:40|181.57|179.47|182.1|180|182.1|180|181.57|179.47|22
1653554330000|2022-05-26 08:38:50|182.09|179.99|181.94|179.84|182.1|180|181.93|179.83|17
1653554340000|2022-05-26 08:39:00|181.95|179.85|181.98|179.88|181.99|179.89|181.92|179.82|13
1653554350000|2022-05-26 08:39:10|181.94|179.84|181.98|179.88|181.99|179.89|181.94|179.84|12
1653554360000|2022-05-26 08:39:20|181.99|179.89|182.05|179.95|182.09|179.99|181.98|179.88|14
1653554370000|2022-05-26 08:39:30|182.07|179.97|182.02|179.92|182.09|179.99|182.01|179.91|14
1653554380000|2022-05-26 08:39:40|182.03|179.93|182.04|179.94|182.04|179.94|182.01|179.91|11
1653554390000|2022-05-26 08:39:50|182.06|179.96|182.08|179.98|182.11|180.01|182.06|179.96|7
1653554400000|2022-05-26 08:40:00|182.09|179.99|182.1|180|182.1|180|182.09|179.99|6
1653554410000|2022-05-26 08:40:10|182.11|180.01|182.08|179.98|182.15|180.05|182.08|179.98|16
1653554420000|2022-05-26 08:40:20|182.09|179.99|182.02|179.92|182.1|180|182.02|179.92|6
1653554430000|2022-05-26 08:40:30|181.98|179.88|181.69|179.59|181.99|179.89|181.69|179.59|27
1653554440000|2022-05-26 08:40:40|181.7|179.6|181.6|179.5|181.74|179.64|181.58|179.48|19
1653554450000|2022-05-26 08:40:50|181.62|179.52|181.71|179.61|181.72|179.62|181.59|179.49|17
1653554460000|2022-05-26 08:41:00|181.7|179.6|181.76|179.66|181.76|179.66|181.66|179.56|15
1653554470000|2022-05-26 08:41:10|181.77|179.67|181.76|179.66|181.77|179.67|181.75|179.65|7
1653554480000|2022-05-26 08:41:20|181.75|179.65|181.7|179.6|181.8|179.7|181.69|179.59|17
1653554490000|2022-05-26 08:41:30|181.69|179.59|181.55|179.45|181.69|179.59|181.55|179.45|13
1653554500000|2022-05-26 08:41:40|181.56|179.46|181.43|179.33|181.56|179.46|181.43|179.33|23
1653554510000|2022-05-26 08:41:50|181.39|179.29|181.41|179.31|181.45|179.35|181.39|179.29|18
1653554520000|2022-05-26 08:42:00|181.42|179.32|181.71|179.61|181.71|179.61|181.35|179.25|24
1653554530000|2022-05-26 08:42:10|181.7|179.6|181.66|179.56|181.71|179.61|181.66|179.56|10
1653554540000|2022-05-26 08:42:20|181.67|179.57|181.71|179.61|181.72|179.62|181.67|179.57|13
1653554550000|2022-05-26 08:42:30|181.69|179.59|181.59|179.49|181.7|179.6|181.58|179.48|15
1653554560000|2022-05-26 08:42:40|181.6|179.5|181.63|179.53|181.63|179.53|181.59|179.49|13
1653554570000|2022-05-26 08:42:50|181.62|179.52|181.61|179.51|181.63|179.53|181.6|179.5|10
1653554580000|2022-05-26 08:43:00|181.6|179.5|181.59|179.49|181.65|179.55|181.59|179.49|10
1653554590000|2022-05-26 08:43:10|181.6|179.5|181.53|179.43|181.6|179.5|181.5|179.4|16
1653554600000|2022-05-26 08:43:20|181.54|179.44|181.51|179.41|181.54|179.44|181.49|179.39|10
1653554610000|2022-05-26 08:43:30|181.52|179.42|181.54|179.44|181.56|179.46|181.52|179.42|9
1653554620000|2022-05-26 08:43:40|181.53|179.43|181.49|179.39|181.53|179.43|181.49|179.39|5
1653554630000|2022-05-26 08:43:50|181.53|179.43|181.57|179.47|181.62|179.52|181.53|179.43|13
1653554640000|2022-05-26 08:44:00|181.56|179.46|181.2|179.1|181.56|179.46|181.2|179.1|20
1653554650000|2022-05-26 08:44:10|181.19|179.09|181.1|179|181.19|179.09|181.04|178.94|18
1653554660000|2022-05-26 08:44:20|181.09|178.99|181.05|178.95|181.09|178.99|181.04|178.94|16
1653554670000|2022-05-26 08:44:30|181.06|178.96|181.12|179.02|181.12|179.02|181.04|178.94|20
1653554680000|2022-05-26 08:44:40|181.1|179|180.89|178.79|181.1|179|180.88|178.78|22
1653554690000|2022-05-26 08:44:50|180.88|178.78|180.81|178.71|180.88|178.78|180.67|178.57|24
1653554700000|2022-05-26 08:45:00|180.79|178.69|180.7|178.6|180.8|178.7|180.66|178.56|17
1653554710000|2022-05-26 08:45:10|180.69|178.59|179.98|177.88|180.69|178.59|179.98|177.88|21
1653554720000|2022-05-26 08:45:20|179.94|177.84|179.93|177.83|179.94|177.84|179.41|177.31|29
1653554730000|2022-05-26 08:45:30|179.95|177.85|180.21|178.11|180.28|178.18|179.95|177.85|25
1653554740000|2022-05-26 08:45:40|180.24|178.14|180.44|178.34|180.67|178.57|180.24|178.14|27
1653554750000|2022-05-26 08:45:50|180.43|178.33|180.14|178.04|180.45|178.35|179.73|177.63|34
1653554760000|2022-05-26 08:46:00|180.12|178.02|179.84|177.74|180.12|178.02|179.57|177.47|30
1653554770000|2022-05-26 08:46:10|179.83|177.73|179.74|177.64|179.83|177.73|179.64|177.54|23
1653554780000|2022-05-26 08:46:20|179.77|177.67|180|177.9|180.02|177.92|179.73|177.63|30
1653554790000|2022-05-26 08:46:30|179.93|177.83|179.76|177.66|179.93|177.83|179.75|177.65|29
1653554800000|2022-05-26 08:46:40|179.78|177.68|179.69|177.59|179.78|177.68|179.68|177.58|23
1653554810000|2022-05-26 08:46:50|179.7|177.6|179.51|177.41|179.77|177.67|179.48|177.38|24
1653554820000|2022-05-26 08:47:00|179.47|177.37|179.38|177.28|179.47|177.37|179.36|177.26|16
1653554830000|2022-05-26 08:47:10|179.39|177.29|179.78|177.68|179.78|177.68|179.39|177.29|22
1653554840000|2022-05-26 08:47:20|179.73|177.63|179.72|177.62|179.83|177.73|179.71|177.61|21
1653554850000|2022-05-26 08:47:30|179.71|177.61|179.66|177.56|179.75|177.65|179.66|177.56|18
1653554860000|2022-05-26 08:47:40|179.65|177.55|180.1|178|180.11|178.01|179.65|177.55|17
1653554870000|2022-05-26 08:47:50|180.15|178.05|180.41|178.31|180.43|178.33|180.15|178.05|28
1653554880000|2022-05-26 08:48:00|180.37|178.27|180.41|178.31|180.43|178.33|180.23|178.13|24
1653554890000|2022-05-26 08:48:10|180.42|178.32|180.51|178.41|180.52|178.42|180.41|178.31|12
1653554900000|2022-05-26 08:48:20|180.52|178.42|180.61|178.51|180.62|178.52|180.52|178.42|18
1653554910000|2022-05-26 08:48:30|180.62|178.52|181.43|179.33|181.58|179.48|180.62|178.52|35
1653554920000|2022-05-26 08:48:40|181.53|179.43|180.91|178.81|181.53|179.43|180.91|178.81|30
1653554930000|2022-05-26 08:48:50|180.9|178.8|181|178.9|181|178.9|180.72|178.62|28
1653554940000|2022-05-26 08:49:00|181.02|178.92|181.48|179.38|181.48|179.38|181.02|178.92|25
1653554950000|2022-05-26 08:49:10|181.49|179.39|181.28|179.18|181.59|179.49|181.23|179.13|26
1653554960000|2022-05-26 08:49:20|181.19|179.09|181.11|179.01|181.26|179.16|181.09|178.99|24
1653554970000|2022-05-26 08:49:30|181.13|179.03|181.22|179.12|181.31|179.21|181.11|179.01|28
1653554980000|2022-05-26 08:49:40|181.2|179.1|181.36|179.26|181.36|179.26|181.16|179.06|24
1653554990000|2022-05-26 08:49:50|181.38|179.28|181.5|179.4|181.69|179.59|181.38|179.28|25
1653555000000|2022-05-26 08:50:00|181.52|179.42|181.41|179.31|181.52|179.42|181.38|179.28|23
1653555010000|2022-05-26 08:50:10|181.42|179.32|181.33|179.23|181.45|179.35|181.3|179.2|15
1653555020000|2022-05-26 08:50:20|181.34|179.24|181.43|179.33|181.47|179.37|181.34|179.24|13
1653555030000|2022-05-26 08:50:30|181.41|179.31|181.55|179.45|181.57|179.47|181.41|179.31|17
1653555040000|2022-05-26 08:50:40|181.59|179.49|181.67|179.57|181.71|179.61|181.59|179.49|18
1653555050000|2022-05-26 08:50:50|181.68|179.58|181.66|179.56|181.71|179.61|181.65|179.55|12
1653555060000|2022-05-26 08:51:00|181.64|179.54|181.39|179.29|181.64|179.54|181.39|179.29|23
1653555070000|2022-05-26 08:51:10|181.37|179.27|181.17|179.07|181.37|179.27|181.17|179.07|18
1653555080000|2022-05-26 08:51:20|181.2|179.1|181.09|178.99|181.2|179.1|181.08|178.98|14
1653555090000|2022-05-26 08:51:30|181.11|179.01|181.19|179.09|181.21|179.11|181.1|179|17
1653555100000|2022-05-26 08:51:40|181.18|179.08|181.2|179.1|181.22|179.12|181.18|179.08|18
1653555110000|2022-05-26 08:51:50|181.19|179.09|181.23|179.13|181.23|179.13|181.18|179.08|19
1653555120000|2022-05-26 08:52:00|181.22|179.12|181.2|179.1|181.24|179.14|181.2|179.1|14
1653555130000|2022-05-26 08:52:10|181.19|179.09|181.06|178.96|181.19|179.09|181.05|178.95|21
1653555140000|2022-05-26 08:52:20|181.04|178.94|180.69|178.59|181.04|178.94|180.64|178.54|23
1653555150000|2022-05-26 08:52:30|180.67|178.57|180.82|178.72|180.86|178.76|180.67|178.57|19
1653555160000|2022-05-26 08:52:40|180.83|178.73|180.86|178.76|180.87|178.77|180.79|178.69|12
1653555170000|2022-05-26 08:52:50|180.85|178.75|181.11|179.01|181.13|179.03|180.85|178.75|30
1653555180000|2022-05-26 08:53:00|181.12|179.02|181.14|179.04|181.14|179.04|181.09|178.99|16
1653555190000|2022-05-26 08:53:10|181.13|179.03|181.16|179.06|181.19|179.09|181.13|179.03|13
1653555200000|2022-05-26 08:53:20|181.15|179.05|181.17|179.07|181.21|179.11|181.15|179.05|15
1653555210000|2022-05-26 08:53:30|181.2|179.1|181.32|179.22|181.35|179.25|181.2|179.1|21
1653555220000|2022-05-26 08:53:40|181.31|179.21|181.24|179.14|181.32|179.22|181.23|179.13|15
1653555230000|2022-05-26 08:53:50|181.25|179.15|181.21|179.11|181.31|179.21|181.2|179.1|16
1653555240000|2022-05-26 08:54:00|181.22|179.12|181.21|179.11|181.22|179.12|181.2|179.1|8
1653555250000|2022-05-26 08:54:10|181.22|179.12|181.19|179.09|181.22|179.12|181.19|179.09|6
1653555260000|2022-05-26 08:54:20|181.21|179.11|181.07|178.97|181.21|179.11|181.07|178.97|13
1653555270000|2022-05-26 08:54:30|181.08|178.98|181.07|178.97|181.08|178.98|181.07|178.97|4
1653555280000|2022-05-26 08:54:40|181.08|178.98|181.02|178.92|181.08|178.98|181.01|178.91|8
1653555290000|2022-05-26 08:54:50|181.01|178.91|180.94|178.84|181.01|178.91|180.9|178.8|20
1653555300000|2022-05-26 08:55:00|180.95|178.85|180.99|178.89|181.03|178.93|180.95|178.85|18
1653555310000|2022-05-26 08:55:10|180.98|178.88|180.83|178.73|181.01|178.91|180.83|178.73|17
1653555320000|2022-05-26 08:55:20|180.82|178.72|180.7|178.6|180.82|178.72|180.7|178.6|7
1653555330000|2022-05-26 08:55:30|180.71|178.61|180.52|178.42|180.71|178.61|180.52|178.42|12
1653555340000|2022-05-26 08:55:40|180.54|178.44|180.7|178.6|180.7|178.6|180.54|178.44|12
1653555350000|2022-05-26 08:55:50|180.71|178.61|180.96|178.86|181|178.9|180.71|178.61|21
1653555360000|2022-05-26 08:56:00|180.95|178.85|180.97|178.87|181.01|178.91|180.89|178.79|22
1653555370000|2022-05-26 08:56:10|180.98|178.88|180.97|178.87|181.02|178.92|180.97|178.87|17
1653555380000|2022-05-26 08:56:20|180.98|178.88|181.01|178.91|181.03|178.93|180.98|178.88|16
1653555390000|2022-05-26 08:56:30|181.06|178.96|181.07|178.97|181.07|178.97|181.06|178.96|4
1653555400000|2022-05-26 08:56:40|181.08|178.98|181.07|178.97|181.09|178.99|181.07|178.97|6
1653555410000|2022-05-26 08:56:50|181.08|178.98|181.08|178.98|181.09|178.99|181.07|178.97|13
1653555420000|2022-05-26 08:57:00|181.06|178.96|181.01|178.91|181.06|178.96|181.01|178.91|7
1653555430000|2022-05-26 08:57:10|181.02|178.92|181.02|178.92|181.03|178.93|181.01|178.91|7
1653555440000|2022-05-26 08:57:20|181.04|178.94|181.04|178.94|181.05|178.95|181.01|178.91|10
1653555450000|2022-05-26 08:57:30|181.05|178.95|181.02|178.92|181.05|178.95|181.01|178.91|11
1653555460000|2022-05-26 08:57:40|181.03|178.93|181.02|178.92|181.04|178.94|181.01|178.91|11
1653555470000|2022-05-26 08:57:50|181.03|178.93|181.06|178.96|181.09|178.99|181.03|178.93|18
1653555480000|2022-05-26 08:58:00|181.07|178.97|181.07|178.97|181.08|178.98|181.06|178.96|7
1653555490000|2022-05-26 08:58:10|181.08|178.98|181.07|178.97|181.08|178.98|181.06|178.96|8
1653555500000|2022-05-26 08:58:20|181.06|178.96|180.95|178.85|181.08|178.98|180.95|178.85|14
1653555510000|2022-05-26 08:58:30|180.93|178.83|180.89|178.79|180.93|178.83|180.87|178.77|21
1653555520000|2022-05-26 08:58:40|180.88|178.78|180.85|178.75|181.07|178.97|180.85|178.75|25
1653555530000|2022-05-26 08:58:50|180.87|178.77|181|178.9|181|178.9|180.85|178.75|18
1653555540000|2022-05-26 08:59:00|180.98|178.88|180.95|178.85|181|178.9|180.95|178.85|11
1653555550000|2022-05-26 08:59:10|180.92|178.82|180.99|178.89|180.99|178.89|180.92|178.82|13
1653555560000|2022-05-26 08:59:20|180.98|178.88|180.95|178.85|180.98|178.88|180.94|178.84|11
1653555570000|2022-05-26 08:59:30|180.91|178.81|180.73|178.63|180.91|178.81|180.72|178.62|11
1653555580000|2022-05-26 08:59:40|180.78|178.68|180.98|178.88|180.98|178.88|180.78|178.68|14
1653555590000|2022-05-26 08:59:50|180.99|178.89|180.99|178.89|180.99|178.89|180.97|178.87|6
1653555600000|2022-05-26 09:00:00|180.98|178.88|180.84|178.74|180.98|178.88|180.72|178.62|26
1653555610000|2022-05-26 09:00:10|180.83|178.73|180.78|178.68|180.83|178.73|180.49|178.39|33
1653555620000|2022-05-26 09:00:20|180.79|178.69|180.47|178.37|180.79|178.69|180.47|178.37|26
1653555630000|2022-05-26 09:00:30|180.51|178.41|180.48|178.38|180.55|178.45|180.47|178.37|17
1653555640000|2022-05-26 09:00:40|180.43|178.33|180.44|178.34|180.45|178.35|180.41|178.31|13
1653555650000|2022-05-26 09:00:50|180.45|178.35|180.51|178.41|180.51|178.41|180.41|178.31|12
1653555660000|2022-05-26 09:01:00|180.5|178.4|180.6|178.5|180.6|178.5|180.47|178.37|12
1653555670000|2022-05-26 09:01:10|180.61|178.51|180.68|178.58|180.68|178.58|180.58|178.48|10
1653555680000|2022-05-26 09:01:20|180.7|178.6|180.74|178.64|180.74|178.64|180.7|178.6|12
1653555690000|2022-05-26 09:01:30|180.72|178.62|180.74|178.64|180.74|178.64|180.72|178.62|11
1653555700000|2022-05-26 09:01:40|180.75|178.65|180.68|178.58|180.75|178.65|180.68|178.58|10
1653555710000|2022-05-26 09:01:50|180.67|178.57|180.45|178.35|180.67|178.57|180.45|178.35|12
1653555720000|2022-05-26 09:02:00|180.46|178.36|180.49|178.39|180.49|178.39|180.45|178.35|8
1653555730000|2022-05-26 09:02:10|180.48|178.38|180.43|178.33|180.49|178.39|180.43|178.33|14
1653555740000|2022-05-26 09:02:20|180.42|178.32|180.21|178.11|180.42|178.32|180.21|178.11|13
1653555750000|2022-05-26 09:02:30|180.22|178.12|180.2|178.1|180.22|178.12|180.11|178.01|21
1653555760000|2022-05-26 09:02:40|180.19|178.09|180.35|178.25|180.37|178.27|180.19|178.09|16
1653555770000|2022-05-26 09:02:50|180.34|178.24|180.23|178.13|180.34|178.24|180.23|178.13|19
1653555780000|2022-05-26 09:03:00|180.25|178.15|180.4|178.3|180.43|178.33|180.24|178.14|16
1653555790000|2022-05-26 09:03:10|180.38|178.28|180.25|178.15|180.4|178.3|180.25|178.15|14
1653555800000|2022-05-26 09:03:20|180.21|178.11|180.13|178.03|180.22|178.12|180.13|178.03|14
1653555810000|2022-05-26 09:03:30|180.15|178.05|179.8|177.7|180.15|178.05|179.77|177.67|23
1653555820000|2022-05-26 09:03:40|179.9|177.8|180.02|177.92|180.03|177.93|179.84|177.74|25
1653555830000|2022-05-26 09:03:50|180.03|177.93|180.27|178.17|180.3|178.2|180.02|177.92|31
1653555840000|2022-05-26 09:04:00|180.26|178.16|180.36|178.26|180.38|178.28|180.25|178.15|18
1653555850000|2022-05-26 09:04:10|180.37|178.27|180.38|178.28|180.41|178.31|180.36|178.26|11
1653555860000|2022-05-26 09:04:20|180.36|178.26|180.09|177.99|180.36|178.26|180.07|177.97|18
1653555870000|2022-05-26 09:04:30|180.1|178|180.23|178.13|180.25|178.15|180.09|177.99|17
1653555880000|2022-05-26 09:04:40|180.22|178.12|180.17|178.07|180.22|178.12|180.09|177.99|21
1653555890000|2022-05-26 09:04:50|180.16|178.06|180.15|178.05|180.16|178.06|180.1|178|10
1653555900000|2022-05-26 09:05:00|180.14|178.04|180.13|178.03|180.14|178.04|180.07|177.97|18
1653555910000|2022-05-26 09:05:10|180.11|178.01|180.19|178.09|180.21|178.11|180.11|178.01|14
1653555920000|2022-05-26 09:05:20|180.16|178.06|180.32|178.22|180.32|178.22|180.16|178.06|16
1653555930000|2022-05-26 09:05:30|180.34|178.24|180.55|178.45|180.56|178.46|180.34|178.24|18
1653555940000|2022-05-26 09:05:40|180.56|178.46|180.5|178.4|180.57|178.47|180.44|178.34|13
1653555950000|2022-05-26 09:05:50|180.49|178.39|180.55|178.45|180.55|178.45|180.46|178.36|16
1653555960000|2022-05-26 09:06:00|180.47|178.37|180.53|178.43|180.53|178.43|180.47|178.37|12
1653555970000|2022-05-26 09:06:10|180.52|178.42|180.49|178.39|180.52|178.42|180.47|178.37|10
1653555980000|2022-05-26 09:06:20|180.48|178.38|180.46|178.36|180.49|178.39|180.46|178.36|10
1653555990000|2022-05-26 09:06:30|180.47|178.37|180.53|178.43|180.53|178.43|180.47|178.37|13
1653556000000|2022-05-26 09:06:40|180.54|178.44|180.54|178.44|180.54|178.44|180.51|178.41|10
1653556010000|2022-05-26 09:06:50|180.55|178.45|180.59|178.49|180.61|178.51|180.55|178.45|9
1653556020000|2022-05-26 09:07:00|180.6|178.5|180.6|178.5|180.6|178.5|180.57|178.47|8
1653556030000|2022-05-26 09:07:10|180.59|178.49|180.65|178.55|180.66|178.56|180.58|178.48|12
1653556040000|2022-05-26 09:07:20|180.77|178.67|180.79|178.69|180.79|178.69|180.77|178.67|5
1653556050000|2022-05-26 09:07:30|180.78|178.68|180.96|178.86|180.96|178.86|180.78|178.68|17
1653556060000|2022-05-26 09:07:40|180.97|178.87|180.89|178.79|181.03|178.93|180.86|178.76|23
1653556070000|2022-05-26 09:07:50|180.91|178.81|180.97|178.87|180.98|178.88|180.91|178.81|9
1653556080000|2022-05-26 09:08:00|180.96|178.86|180.97|178.87|180.97|178.87|180.96|178.86|4
1653556090000|2022-05-26 09:08:10|180.98|178.88|180.98|178.88|181|178.9|180.96|178.86|10
1653556100000|2022-05-26 09:08:20|180.96|178.86|180.78|178.68|180.96|178.86|180.76|178.66|13
1653556110000|2022-05-26 09:08:30|180.76|178.66|180.72|178.62|180.76|178.66|180.71|178.61|17
1653556120000|2022-05-26 09:08:40|180.7|178.6|180.67|178.57|180.7|178.6|180.64|178.54|10
1653556130000|2022-05-26 09:08:50|180.68|178.58|180.72|178.62|180.73|178.63|180.68|178.58|6
1653556140000|2022-05-26 09:09:00|180.71|178.61|180.41|178.31|180.76|178.66|180.41|178.31|15
1653556150000|2022-05-26 09:09:10|180.37|178.27|180.43|178.33|180.44|178.34|180.37|178.27|14
1653556160000|2022-05-26 09:09:20|180.44|178.34|180.55|178.45|180.55|178.45|180.44|178.34|10
1653556170000|2022-05-26 09:09:30|180.56|178.46|180.59|178.49|180.59|178.49|180.52|178.42|7
1653556180000|2022-05-26 09:09:40|180.6|178.5|180.66|178.56|180.66|178.56|180.6|178.5|5
1653556190000|2022-05-26 09:09:50|180.89|178.79|180.95|178.85|180.97|178.87|180.86|178.76|13
1653556200000|2022-05-26 09:10:00|180.94|178.84|180.89|178.79|180.94|178.84|180.86|178.76|8
1653556210000|2022-05-26 09:10:10|180.91|178.81|180.87|178.77|180.91|178.81|180.86|178.76|9
1653556220000|2022-05-26 09:10:20|180.86|178.76|180.87|178.77|180.87|178.77|180.86|178.76|4
1653556230000|2022-05-26 09:10:30|180.86|178.76|180.94|178.84|180.97|178.87|180.86|178.76|18
1653556240000|2022-05-26 09:10:40|180.95|178.85|180.87|178.77|180.95|178.85|180.87|178.77|5
1653556250000|2022-05-26 09:10:50|180.86|178.76|180.86|178.76|180.88|178.78|180.86|178.76|3
1653556260000|2022-05-26 09:11:00|180.87|178.77|180.86|178.76|180.87|178.77|180.86|178.76|6
1653556270000|2022-05-26 09:11:10|180.84|178.74|180.84|178.74|180.86|178.76|180.83|178.73|9
1653556280000|2022-05-26 09:11:20|180.85|178.75|180.84|178.74|180.85|178.75|180.84|178.74|10
1653556290000|2022-05-26 09:11:30|180.82|178.72|180.82|178.72|180.83|178.73|180.81|178.71|5
1653556300000|2022-05-26 09:11:40|180.83|178.73|180.82|178.72|180.83|178.73|180.82|178.72|2
1653556310000|2022-05-26 09:11:50|180.83|178.73|180.94|178.84|180.96|178.86|180.83|178.73|11
1653556320000|2022-05-26 09:12:00|180.95|178.85|181.14|179.04|181.23|179.13|180.93|178.83|17
1653556330000|2022-05-26 09:12:10|181.15|179.05|181.16|179.06|181.18|179.08|181.13|179.03|16
1653556340000|2022-05-26 09:12:20|181.15|179.05|181.16|179.06|181.16|179.06|181.14|179.04|5
1653556350000|2022-05-26 09:12:30|181.14|179.04|181.16|179.06|181.17|179.07|181.14|179.04|10
1653556360000|2022-05-26 09:12:40|181.17|179.07|181.16|179.06|181.18|179.08|181.14|179.04|8
1653556370000|2022-05-26 09:12:50|181.15|179.05|181.15|179.05|181.15|179.05|181.14|179.04|3
1653556380000|2022-05-26 09:13:00|181.17|179.07|181.15|179.05|181.17|179.07|181.15|179.05|3
1653556390000|2022-05-26 09:13:10|181.16|179.06|181.16|179.06|181.16|179.06|181.15|179.05|3
1653556400000|2022-05-26 09:13:20|181.14|179.04|181.15|179.05|181.15|179.05|181.14|179.04|2
1653556410000|2022-05-26 09:13:30|181.18|179.08|181.2|179.1|181.21|179.11|181.18|179.08|8
1653556420000|2022-05-26 09:13:40|181.21|179.11|181.21|179.11|181.23|179.13|181.19|179.09|12
1653556430000|2022-05-26 09:13:50|181.22|179.12|181.21|179.11|181.22|179.12|181.2|179.1|4
1653556440000|2022-05-26 09:14:00|181.22|179.12|181.24|179.14|181.26|179.16|181.22|179.12|12
1653556450000|2022-05-26 09:14:10|181.27|179.17|181.34|179.24|181.37|179.27|181.27|179.17|7
1653556460000|2022-05-26 09:14:20|181.33|179.23|181.32|179.22|181.34|179.24|181.32|179.22|4
1653556470000|2022-05-26 09:14:30|181.33|179.23|181.38|179.28|181.43|179.33|181.32|179.22|10
1653556480000|2022-05-26 09:14:40|181.39|179.29|181.37|179.27|181.4|179.3|181.37|179.27|7
1653556490000|2022-05-26 09:14:50|181.38|179.28|181.36|179.26|181.38|179.28|181.36|179.26|5
1653556510000|2022-05-26 09:15:10|181.37|179.27|181.43|179.33|181.44|179.34|181.37|179.27|7
1653556520000|2022-05-26 09:15:20|181.44|179.34|181.42|179.32|181.46|179.36|181.42|179.32|15
1653556530000|2022-05-26 09:15:30|181.43|179.33|181.43|179.33|181.44|179.34|181.42|179.32|11
1653556540000|2022-05-26 09:15:40|181.44|179.34|181.48|179.38|181.48|179.38|181.43|179.33|14
1653556550000|2022-05-26 09:15:50|181.49|179.39|181.48|179.38|181.49|179.39|181.48|179.38|2
1653556560000|2022-05-26 09:16:00|181.49|179.39|181.48|179.38|181.49|179.39|181.47|179.37|4
1653556570000|2022-05-26 09:16:10|181.47|179.37|181.52|179.42|181.54|179.44|181.47|179.37|11
1653556580000|2022-05-26 09:16:20|181.54|179.44|181.54|179.44|181.6|179.5|181.52|179.42|9
1653556590000|2022-05-26 09:16:30|181.52|179.42|181.53|179.43|181.56|179.46|181.52|179.42|13
1653556600000|2022-05-26 09:16:40|181.55|179.45|181.58|179.48|181.58|179.48|181.52|179.42|15
1653556610000|2022-05-26 09:16:50|181.55|179.45|181.56|179.46|181.57|179.47|181.55|179.45|6
1653556620000|2022-05-26 09:17:00|181.57|179.47|181.76|179.66|181.76|179.66|181.56|179.46|18
1653556630000|2022-05-26 09:17:10|181.74|179.64|181.71|179.61|181.8|179.7|181.71|179.61|15
1653556640000|2022-05-26 09:17:20|181.72|179.62|181.74|179.64|181.76|179.66|181.71|179.61|13
1653556650000|2022-05-26 09:17:30|181.75|179.65|181.78|179.68|181.84|179.74|181.73|179.63|21
1653556660000|2022-05-26 09:17:40|181.77|179.67|181.79|179.69|181.81|179.71|181.76|179.66|22
1653556670000|2022-05-26 09:17:50|181.77|179.67|181.79|179.69|181.8|179.7|181.77|179.67|11
1653556680000|2022-05-26 09:18:00|181.8|179.7|181.78|179.68|181.8|179.7|181.75|179.65|10
1653556690000|2022-05-26 09:18:10|181.79|179.69|181.78|179.68|181.79|179.69|181.75|179.65|13
1653556700000|2022-05-26 09:18:20|181.75|179.65|181.77|179.67|181.79|179.69|181.75|179.65|14
1653556710000|2022-05-26 09:18:30|181.78|179.68|181.78|179.68|181.79|179.69|181.76|179.66|6
1653556720000|2022-05-26 09:18:40|181.81|179.71|181.8|179.7|181.81|179.71|181.77|179.67|12
1653556730000|2022-05-26 09:18:50|181.77|179.67|181.8|179.7|181.8|179.7|181.77|179.67|8
1653556740000|2022-05-26 09:19:00|181.79|179.69|181.76|179.66|181.79|179.69|181.75|179.65|5
1653556750000|2022-05-26 09:19:10|181.75|179.65|181.77|179.67|181.77|179.67|181.75|179.65|7
1653556760000|2022-05-26 09:19:20|181.73|179.63|181.7|179.6|181.73|179.63|181.7|179.6|7
1653556770000|2022-05-26 09:19:30|181.71|179.61|181.72|179.62|181.72|179.62|181.7|179.6|6
1653556780000|2022-05-26 09:19:40|181.75|179.65|181.63|179.53|181.75|179.65|181.61|179.51|14
1653556790000|2022-05-26 09:19:50|181.61|179.51|181.62|179.52|181.62|179.52|181.61|179.51|2
1653556800000|2022-05-26 09:20:00|181.58|179.48|181.58|179.48|181.6|179.5|181.57|179.47|14
1653556810000|2022-05-26 09:20:10|181.59|179.49|181.59|179.49|181.59|179.49|181.59|179.49|1
1653556820000|2022-05-26 09:20:20|181.66|179.56|181.6|179.5|181.66|179.56|181.59|179.49|8
1653556830000|2022-05-26 09:20:30|181.59|179.49|181.57|179.47|181.59|179.49|181.57|179.47|5
1653556840000|2022-05-26 09:20:40|181.59|179.49|181.55|179.45|181.59|179.49|181.55|179.45|4
1653556850000|2022-05-26 09:20:50|181.54|179.44|181.51|179.41|181.54|179.44|181.51|179.41|2
1653556860000|2022-05-26 09:21:00|181.5|179.4|181.51|179.41|181.51|179.41|181.5|179.4|2
1653556870000|2022-05-26 09:21:10|181.49|179.39|181.49|179.39|181.49|179.39|181.49|179.39|1
1653556880000|2022-05-26 09:21:20|181.5|179.4|181.48|179.38|181.5|179.4|181.46|179.36|6
1653556890000|2022-05-26 09:21:30|181.47|179.37|181.47|179.37|181.48|179.38|181.47|179.37|5
1653556900000|2022-05-26 09:21:40|181.46|179.36|181.43|179.33|181.46|179.36|181.43|179.33|7
1653556910000|2022-05-26 09:21:50|181.42|179.32|181.43|179.33|181.43|179.33|181.42|179.32|2
1653556920000|2022-05-26 09:22:00|181.38|179.28|181.38|179.28|181.39|179.29|181.37|179.27|4
1653556930000|2022-05-26 09:22:10|181.35|179.25|181.35|179.25|181.36|179.26|181.35|179.25|3
1653556940000|2022-05-26 09:22:20|181.36|179.26|181.34|179.24|181.36|179.26|181.34|179.24|3
1653556950000|2022-05-26 09:22:30|181.33|179.23|181.3|179.2|181.34|179.24|181.3|179.2|5
1653556990000|2022-05-26 09:23:10|181.32|179.22|181.33|179.23|181.34|179.24|181.32|179.22|7
1653557000000|2022-05-26 09:23:20|181.32|179.22|181.32|179.22|181.32|179.22|181.32|179.22|1
1653557030000|2022-05-26 09:23:50|181.3|179.2|181.23|179.13|181.3|179.2|181.23|179.13|4
1653557040000|2022-05-26 09:24:00|181.24|179.14|181.23|179.13|181.24|179.14|181.23|179.13|6
1653557050000|2022-05-26 09:24:10|181.24|179.14|181.23|179.13|181.24|179.14|181.23|179.13|4
1653557060000|2022-05-26 09:24:20|181.22|179.12|181.28|179.18|181.31|179.21|181.22|179.12|14
1653557070000|2022-05-26 09:24:30|181.29|179.19|181.33|179.23|181.34|179.24|181.28|179.18|14
1653557080000|2022-05-26 09:24:40|181.34|179.24|181.35|179.25|181.36|179.26|181.34|179.24|6
1653557090000|2022-05-26 09:24:50|181.34|179.24|181.3|179.2|181.35|179.25|181.3|179.2|4
1653557100000|2022-05-26 09:25:00|181.31|179.21|181.29|179.19|181.32|179.22|181.28|179.18|8
1653557110000|2022-05-26 09:25:10|181.28|179.18|181.27|179.17|181.29|179.19|181.27|179.17|4
1653557120000|2022-05-26 09:25:20|181.29|179.19|181.28|179.18|181.29|179.19|181.27|179.17|6
1653557130000|2022-05-26 09:25:30|181.29|179.19|181.31|179.21|181.32|179.22|181.29|179.19|10
1653557140000|2022-05-26 09:25:40|181.34|179.24|181.37|179.27|181.38|179.28|181.33|179.23|8
1653557150000|2022-05-26 09:25:50|181.38|179.28|181.37|179.27|181.38|179.28|181.37|179.27|2
1653557160000|2022-05-26 09:26:00|181.34|179.24|181.29|179.19|181.36|179.26|181.28|179.18|17
1653557170000|2022-05-26 09:26:10|181.28|179.18|181.36|179.26|181.37|179.27|181.28|179.18|16
1653557180000|2022-05-26 09:26:20|181.37|179.27|181.34|179.24|181.37|179.27|181.33|179.23|6
1653557190000|2022-05-26 09:26:30|181.33|179.23|181.33|179.23|181.34|179.24|181.33|179.23|3
1653557200000|2022-05-26 09:26:40|181.34|179.24|181.29|179.19|181.36|179.26|181.29|179.19|9
1653557210000|2022-05-26 09:26:50|181.28|179.18|181.3|179.2|181.3|179.2|181.28|179.18|2
1653557220000|2022-05-26 09:27:00|181.29|179.19|181.28|179.18|181.31|179.21|181.28|179.18|10
1653557230000|2022-05-26 09:27:10|181.27|179.17|181.28|179.18|181.28|179.18|181.27|179.17|4
1653557240000|2022-05-26 09:27:20|181.3|179.2|181.29|179.19|181.31|179.21|181.28|179.18|7
1653557250000|2022-05-26 09:27:30|181.28|179.18|181.27|179.17|181.28|179.18|181.27|179.17|2
1653557260000|2022-05-26 09:27:40|181.28|179.18|181.28|179.18|181.29|179.19|181.28|179.18|3
1653557270000|2022-05-26 09:27:50|181.29|179.19|181.26|179.16|181.29|179.19|181.25|179.15|6
1653557280000|2022-05-26 09:28:00|181.28|179.18|181.19|179.09|181.28|179.18|181.15|179.05|6
1653557290000|2022-05-26 09:28:10|181.2|179.1|181.2|179.1|181.21|179.11|181.18|179.08|7
1653557300000|2022-05-26 09:28:20|181.19|179.09|181.23|179.13|181.23|179.13|181.19|179.09|5
1653557310000|2022-05-26 09:28:30|181.21|179.11|181.24|179.14|181.24|179.14|181.21|179.11|3
1653557320000|2022-05-26 09:28:40|181.26|179.16|181.43|179.33|181.43|179.33|181.25|179.15|14
1653557330000|2022-05-26 09:28:50|181.42|179.32|181.48|179.38|181.51|179.41|181.42|179.32|27
1653557340000|2022-05-26 09:29:00|181.49|179.39|181.46|179.36|181.51|179.41|181.45|179.35|11
1653557350000|2022-05-26 09:29:10|181.49|179.39|181.47|179.37|181.49|179.39|181.42|179.32|14
1653557360000|2022-05-26 09:29:20|181.46|179.36|181.45|179.35|181.47|179.37|181.44|179.34|10
1653557370000|2022-05-26 09:29:30|181.44|179.34|181.35|179.25|181.44|179.34|181.35|179.25|12
1653557380000|2022-05-26 09:29:40|181.34|179.24|181.34|179.24|181.35|179.25|181.34|179.24|3
1653557390000|2022-05-26 09:29:50|181.35|179.25|181.5|179.4|181.5|179.4|181.35|179.25|12
1653557400000|2022-05-26 09:30:00|181.49|179.39|181.47|179.37|181.51|179.41|181.47|179.37|15
1653557410000|2022-05-26 09:30:10|181.48|179.38|181.47|179.37|181.48|179.38|181.47|179.37|2
1653557420000|2022-05-26 09:30:20|181.46|179.36|181.43|179.33|181.46|179.36|181.38|179.28|5
1653557430000|2022-05-26 09:30:30|181.44|179.34|181.49|179.39|181.49|179.39|181.44|179.34|11
1653557440000|2022-05-26 09:30:40|181.48|179.38|181.73|179.63|181.78|179.68|181.48|179.38|14
1653557450000|2022-05-26 09:30:50|181.74|179.64|181.68|179.58|181.74|179.64|181.68|179.58|15
1653557460000|2022-05-26 09:31:00|181.67|179.57|181.7|179.6|181.7|179.6|181.67|179.57|16
1653557470000|2022-05-26 09:31:10|181.71|179.61|181.69|179.59|181.73|179.63|181.67|179.57|19
1653557480000|2022-05-26 09:31:20|181.7|179.6|181.69|179.59|181.74|179.64|181.68|179.58|13
1653557490000|2022-05-26 09:31:30|181.7|179.6|181.71|179.61|181.71|179.61|181.68|179.58|8
1653557500000|2022-05-26 09:31:40|181.7|179.6|181.69|179.59|181.7|179.6|181.68|179.58|7
1653557510000|2022-05-26 09:31:50|181.68|179.58|181.69|179.59|181.69|179.59|181.67|179.57|4
1653557520000|2022-05-26 09:32:00|181.68|179.58|181.68|179.58|181.69|179.59|181.68|179.58|5
1653557530000|2022-05-26 09:32:10|181.69|179.59|181.66|179.56|181.69|179.59|181.65|179.55|9
1653557540000|2022-05-26 09:32:20|181.65|179.55|181.65|179.55|181.66|179.56|181.65|179.55|3
1653557550000|2022-05-26 09:32:30|181.64|179.54|181.64|179.54|181.64|179.54|181.64|179.54|1
1653557560000|2022-05-26 09:32:40|181.65|179.55|181.65|179.55|181.65|179.55|181.65|179.55|1
1653557570000|2022-05-26 09:32:50|181.64|179.54|181.64|179.54|181.64|179.54|181.64|179.54|1
1653557580000|2022-05-26 09:33:00|181.65|179.55|181.64|179.54|181.65|179.55|181.63|179.53|6
1653557590000|2022-05-26 09:33:10|181.65|179.55|181.65|179.55|181.65|179.55|181.64|179.54|11
1653557600000|2022-05-26 09:33:20|181.64|179.54|181.59|179.49|181.64|179.54|181.58|179.48|13
1653557610000|2022-05-26 09:33:30|181.58|179.48|181.59|179.49|181.59|179.49|181.57|179.47|5
1653557620000|2022-05-26 09:33:40|181.6|179.5|181.59|179.49|181.6|179.5|181.58|179.48|4
1653557630000|2022-05-26 09:33:50|181.6|179.5|181.7|179.6|181.71|179.61|181.6|179.5|9
1653557640000|2022-05-26 09:34:00|181.71|179.61|181.75|179.65|181.76|179.66|181.69|179.59|16
1653557650000|2022-05-26 09:34:10|181.86|179.76|181.94|179.84|181.96|179.86|181.86|179.76|15
1653557660000|2022-05-26 09:34:20|181.89|179.79|181.88|179.78|181.9|179.8|181.88|179.78|4
1653557670000|2022-05-26 09:34:30|181.89|179.79|181.92|179.82|181.92|179.82|181.88|179.78|5
1653557680000|2022-05-26 09:34:40|181.9|179.8|181.88|179.78|181.92|179.82|181.88|179.78|8
1653557690000|2022-05-26 09:34:50|181.89|179.79|181.88|179.78|181.89|179.79|181.88|179.78|4
1653557700000|2022-05-26 09:35:00|181.9|179.8|181.98|179.88|181.98|179.88|181.9|179.8|8
1653557710000|2022-05-26 09:35:10|181.97|179.87|181.96|179.86|181.98|179.88|181.96|179.86|3
1653557720000|2022-05-26 09:35:20|181.95|179.85|181.95|179.85|181.95|179.85|181.95|179.85|1
1653557730000|2022-05-26 09:35:30|181.96|179.86|181.95|179.85|181.96|179.86|181.95|179.85|4
1653557740000|2022-05-26 09:35:40|181.94|179.84|181.9|179.8|181.95|179.85|181.9|179.8|7
1653557750000|2022-05-26 09:35:50|181.89|179.79|181.87|179.77|181.89|179.79|181.87|179.77|4
1653557760000|2022-05-26 09:36:00|181.88|179.78|181.88|179.78|181.92|179.82|181.86|179.76|7
1653557770000|2022-05-26 09:36:10|181.9|179.8|181.89|179.79|181.9|179.8|181.87|179.77|8
1653557780000|2022-05-26 09:36:20|181.88|179.78|181.87|179.77|181.89|179.79|181.87|179.77|6
1653557790000|2022-05-26 09:36:30|181.86|179.76|181.87|179.77|181.88|179.78|181.86|179.76|6
1653557800000|2022-05-26 09:36:40|181.88|179.78|181.87|179.77|181.88|179.78|181.85|179.75|8
1653557810000|2022-05-26 09:36:50|181.86|179.76|181.87|179.77|181.87|179.77|181.86|179.76|2
1653557820000|2022-05-26 09:37:00|181.88|179.78|181.87|179.77|181.88|179.78|181.87|179.77|2
1653557840000|2022-05-26 09:37:20|181.86|179.76|181.86|179.76|181.86|179.76|181.86|179.76|1
1653557850000|2022-05-26 09:37:30|181.87|179.77|181.88|179.78|181.88|179.78|181.87|179.77|2
1653557860000|2022-05-26 09:37:40|181.87|179.77|181.86|179.76|181.87|179.77|181.86|179.76|2
1653557870000|2022-05-26 09:37:50|181.87|179.77|181.86|179.76|181.87|179.77|181.86|179.76|2
1653557880000|2022-05-26 09:38:00|181.87|179.77|181.87|179.77|181.9|179.8|181.87|179.77|10
1653557890000|2022-05-26 09:38:10|181.88|179.78|181.88|179.78|181.89|179.79|181.86|179.76|9
1653557900000|2022-05-26 09:38:20|181.87|179.77|181.81|179.71|181.88|179.78|181.81|179.71|4
1653557910000|2022-05-26 09:38:30|181.82|179.72|181.82|179.72|181.82|179.72|181.8|179.7|5
1653557920000|2022-05-26 09:38:40|181.83|179.73|181.81|179.71|181.83|179.73|181.81|179.71|7
1653557930000|2022-05-26 09:38:50|181.82|179.72|182.14|180.04|182.14|180.04|181.81|179.71|17
1653557940000|2022-05-26 09:39:00|182.18|180.08|182.23|180.13|182.34|180.24|182.17|180.07|25
1653557950000|2022-05-26 09:39:10|182.24|180.14|182.27|180.17|182.3|180.2|182.24|180.14|15
1653557960000|2022-05-26 09:39:20|182.28|180.18|182.28|180.18|182.36|180.26|182.26|180.16|19
1653557970000|2022-05-26 09:39:30|182.3|180.2|182.32|180.22|182.37|180.27|182.25|180.15|24
1653557980000|2022-05-26 09:39:40|182.31|180.21|182.45|180.35|182.45|180.35|182.28|180.18|18
1653557990000|2022-05-26 09:39:50|182.44|180.34|182.45|180.35|182.45|180.35|182.37|180.27|26
1653558000000|2022-05-26 09:40:00|182.46|180.36|182.43|180.33|182.47|180.37|182.39|180.29|16
1653558010000|2022-05-26 09:40:10|182.44|180.34|182.4|180.3|182.44|180.34|182.36|180.26|22
1653558020000|2022-05-26 09:40:20|182.38|180.28|182.35|180.25|182.38|180.28|182.35|180.25|8
1653558030000|2022-05-26 09:40:30|182.32|180.22|182.33|180.23|182.36|180.26|182.31|180.21|12
1653558040000|2022-05-26 09:40:40|182.34|180.24|182.31|180.21|182.34|180.24|182.29|180.19|7
1653558050000|2022-05-26 09:40:50|182.32|180.22|182.36|180.26|182.37|180.27|182.29|180.19|17
1653558060000|2022-05-26 09:41:00|182.37|180.27|182.43|180.33|182.44|180.34|182.37|180.27|18
1653558070000|2022-05-26 09:41:10|182.44|180.34|182.43|180.33|182.45|180.35|182.4|180.3|10
1653558080000|2022-05-26 09:41:20|182.44|180.34|182.51|180.41|182.51|180.41|182.44|180.34|12
1653558090000|2022-05-26 09:41:30|182.57|180.47|182.63|180.53|182.65|180.55|182.57|180.47|11
1653558100000|2022-05-26 09:41:40|182.64|180.54|182.89|180.79|182.91|180.81|182.64|180.54|24
1653558110000|2022-05-26 09:41:50|182.9|180.8|183.06|180.96|183.06|180.96|182.9|180.8|24
1653558120000|2022-05-26 09:42:00|183.03|180.93|183.19|181.09|183.19|181.09|183.03|180.93|14
1653558130000|2022-05-26 09:42:10|183.2|181.1|183.15|181.05|183.22|181.12|183.15|181.05|24
1653558140000|2022-05-26 09:42:20|183.18|181.08|183.18|181.08|183.22|181.12|183.17|181.07|20
1653558150000|2022-05-26 09:42:30|183.19|181.09|183.18|181.08|183.2|181.1|183.16|181.06|8
1653558160000|2022-05-26 09:42:40|183.19|181.09|183.19|181.09|183.19|181.09|183.16|181.06|12
1653558170000|2022-05-26 09:42:50|183.18|181.08|183.19|181.09|183.19|181.09|183.16|181.06|9
1653558180000|2022-05-26 09:43:00|183.2|181.1|183.29|181.19|183.3|181.2|183.17|181.07|20
1653558190000|2022-05-26 09:43:10|183.28|181.18|183.27|181.17|183.3|181.2|183.26|181.16|17
1653558200000|2022-05-26 09:43:20|183.28|181.18|183.4|181.3|183.41|181.31|183.26|181.16|15
1653558210000|2022-05-26 09:43:30|183.38|181.28|183.4|181.3|183.42|181.32|183.38|181.28|8
1653558220000|2022-05-26 09:43:40|183.41|181.31|183.41|181.31|183.43|181.33|183.39|181.29|19
1653558230000|2022-05-26 09:43:50|183.39|181.29|183.37|181.27|183.4|181.3|183.34|181.24|15
1653558240000|2022-05-26 09:44:00|183.35|181.25|183.38|181.28|183.4|181.3|183.32|181.22|22
1653558250000|2022-05-26 09:44:10|183.4|181.3|183.43|181.33|183.43|181.33|183.37|181.27|23
1653558260000|2022-05-26 09:44:20|183.4|181.3|183.4|181.3|183.43|181.33|183.38|181.28|19
1653558270000|2022-05-26 09:44:30|183.38|181.28|183.41|181.31|183.42|181.32|183.38|181.28|9
1653558280000|2022-05-26 09:44:40|183.42|181.32|183.41|181.31|183.43|181.33|183.39|181.29|16
1653558290000|2022-05-26 09:44:50|183.43|181.33|183.43|181.33|183.44|181.34|183.41|181.31|15
1653558300000|2022-05-26 09:45:00|183.4|181.3|183.4|181.3|183.43|181.33|183.37|181.27|19
1653558310000|2022-05-26 09:45:10|183.38|181.28|183.4|181.3|183.42|181.32|183.38|181.28|11
1653558320000|2022-05-26 09:45:20|183.38|181.28|183.41|181.31|183.44|181.34|183.38|181.28|16
1653558330000|2022-05-26 09:45:30|183.43|181.33|183.41|181.31|183.44|181.34|183.41|181.31|8
1653558340000|2022-05-26 09:45:40|183.42|181.32|183.37|181.27|183.42|181.32|183.33|181.23|15
1653558350000|2022-05-26 09:45:50|183.38|181.28|183.36|181.26|183.4|181.3|183.36|181.26|12
1653558360000|2022-05-26 09:46:00|183.42|181.32|183.34|181.24|183.43|181.33|183.31|181.21|18
1653558370000|2022-05-26 09:46:10|183.36|181.26|183.37|181.27|183.39|181.29|183.33|181.23|15
1653558380000|2022-05-26 09:46:20|183.41|181.31|183.4|181.3|183.42|181.32|183.32|181.22|15
1653558390000|2022-05-26 09:46:30|183.39|181.29|183.35|181.25|183.39|181.29|183.32|181.22|18
1653558400000|2022-05-26 09:46:40|183.32|181.22|183.37|181.27|183.4|181.3|183.32|181.22|14
1653558410000|2022-05-26 09:46:50|183.39|181.29|183.32|181.22|183.4|181.3|183.32|181.22|9
1653558420000|2022-05-26 09:47:00|183.31|181.21|183.3|181.2|183.32|181.22|183.29|181.19|7
1653558430000|2022-05-26 09:47:10|183.28|181.18|183.29|181.19|183.29|181.19|183.27|181.17|8
1653558440000|2022-05-26 09:47:20|183.28|181.18|183.25|181.15|183.29|181.19|183.25|181.15|13
1653558450000|2022-05-26 09:47:30|183.26|181.16|183.23|181.13|183.26|181.16|183.22|181.12|12
1653558460000|2022-05-26 09:47:40|183.24|181.14|183.23|181.13|183.24|181.14|183.22|181.12|5
1653558470000|2022-05-26 09:47:50|183.24|181.14|183.24|181.14|183.26|181.16|183.24|181.14|13
1653558480000|2022-05-26 09:48:00|183.25|181.15|183.23|181.13|183.27|181.17|183.21|181.11|16
1653558490000|2022-05-26 09:48:10|183.24|181.14|183.26|181.16|183.29|181.19|183.24|181.14|15
1653558500000|2022-05-26 09:48:20|183.27|181.17|183.27|181.17|183.27|181.17|183.24|181.14|12
1653558510000|2022-05-26 09:48:30|183.25|181.15|183.32|181.22|183.33|181.23|183.25|181.15|15
1653558520000|2022-05-26 09:48:40|183.33|181.23|183.31|181.21|183.33|181.23|183.29|181.19|15
1653558530000|2022-05-26 09:48:50|183.32|181.22|183.3|181.2|183.33|181.23|183.29|181.19|8
1653558540000|2022-05-26 09:49:00|183.29|181.19|183.29|181.19|183.29|181.19|183.26|181.16|8
1653558550000|2022-05-26 09:49:10|183.27|181.17|183.22|181.12|183.27|181.17|183.19|181.09|14
1653558560000|2022-05-26 09:49:20|183.23|181.13|182.94|180.84|183.23|181.13|182.94|180.84|16
1653558570000|2022-05-26 09:49:30|182.93|180.83|182.79|180.69|182.93|180.83|182.79|180.69|21
1653558580000|2022-05-26 09:49:40|182.8|180.7|182.74|180.64|182.8|180.7|182.72|180.62|13
1653558590000|2022-05-26 09:49:50|182.75|180.65|182.92|180.82|182.92|180.82|182.65|180.55|20
1653558600000|2022-05-26 09:50:00|182.94|180.84|182.93|180.83|182.95|180.85|182.91|180.81|19
1653558610000|2022-05-26 09:50:10|182.94|180.84|182.83|180.73|182.98|180.88|182.82|180.72|13
1653558620000|2022-05-26 09:50:20|182.84|180.74|182.83|180.73|182.84|180.74|182.81|180.71|6
1653558630000|2022-05-26 09:50:30|182.84|180.74|182.84|180.74|182.87|180.77|182.82|180.72|16
1653558640000|2022-05-26 09:50:40|182.83|180.73|182.83|180.73|182.85|180.75|182.83|180.73|10
1653558650000|2022-05-26 09:50:50|182.82|180.72|182.84|180.74|182.85|180.75|182.79|180.69|18
1653558660000|2022-05-26 09:51:00|182.85|180.75|182.78|180.68|182.85|180.75|182.78|180.68|8
1653558670000|2022-05-26 09:51:10|182.81|180.71|182.82|180.72|182.83|180.73|182.78|180.68|16
1653558680000|2022-05-26 09:51:20|182.81|180.71|182.81|180.71|182.82|180.72|182.76|180.66|12
1653558690000|2022-05-26 09:51:30|182.79|180.69|182.78|180.68|182.8|180.7|182.76|180.66|15
1653558700000|2022-05-26 09:51:40|182.79|180.69|182.68|180.58|182.79|180.69|182.68|180.58|14
1653558710000|2022-05-26 09:51:50|182.67|180.57|182.7|180.6|182.7|180.6|182.67|180.57|7
1653558720000|2022-05-26 09:52:00|182.71|180.61|182.7|180.6|182.71|180.61|182.69|180.59|4
1653558730000|2022-05-26 09:52:10|182.71|180.61|182.69|180.59|182.71|180.61|182.69|180.59|2
1653558740000|2022-05-26 09:52:20|182.7|180.6|182.69|180.59|182.71|180.61|182.69|180.59|8
1653558750000|2022-05-26 09:52:30|182.68|180.58|182.69|180.59|182.69|180.59|182.67|180.57|6
1653558760000|2022-05-26 09:52:40|182.68|180.58|182.68|180.58|182.68|180.58|182.68|180.58|1
1653558770000|2022-05-26 09:52:50|182.67|180.57|182.68|180.58|182.68|180.58|182.67|180.57|2
1653558780000|2022-05-26 09:53:00|182.67|180.57|182.68|180.58|182.68|180.58|182.67|180.57|4
1653558790000|2022-05-26 09:53:10|182.67|180.57|182.64|180.54|182.67|180.57|182.64|180.54|4
1653558800000|2022-05-26 09:53:20|182.65|180.55|182.55|180.45|182.67|180.57|182.55|180.45|10
1653558810000|2022-05-26 09:53:30|182.56|180.46|182.38|180.28|182.56|180.46|182.28|180.18|32
1653558820000|2022-05-26 09:53:40|182.36|180.26|182.47|180.37|182.51|180.41|182.34|180.24|29
1653558830000|2022-05-26 09:53:50|182.48|180.38|182.4|180.3|182.48|180.38|182.4|180.3|12
1653558840000|2022-05-26 09:54:00|182.37|180.27|182.4|180.3|182.41|180.31|182.35|180.25|19
1653558850000|2022-05-26 09:54:10|182.42|180.32|182.39|180.29|182.42|180.32|182.38|180.28|14
1653558860000|2022-05-26 09:54:20|182.4|180.3|182.39|180.29|182.41|180.31|182.38|180.28|9
1653558870000|2022-05-26 09:54:30|182.38|180.28|182.39|180.29|182.39|180.29|182.38|180.28|2
1653558880000|2022-05-26 09:54:40|182.4|180.3|182.39|180.29|182.4|180.3|182.39|180.29|4
1653558890000|2022-05-26 09:54:50|182.4|180.3|182.42|180.32|182.42|180.32|182.39|180.29|8
1653558900000|2022-05-26 09:55:00|182.43|180.33|182.43|180.33|182.43|180.33|182.41|180.31|5
1653558910000|2022-05-26 09:55:10|182.42|180.32|182.44|180.34|182.44|180.34|182.41|180.31|6
1653558920000|2022-05-26 09:55:20|182.42|180.32|182.43|180.33|182.44|180.34|182.4|180.3|7
1653558930000|2022-05-26 09:55:30|182.44|180.34|182.43|180.33|182.44|180.34|182.43|180.33|2
1653558940000|2022-05-26 09:55:40|182.42|180.32|182.44|180.34|182.45|180.35|182.42|180.32|7
1653558960000|2022-05-26 09:56:00|182.45|180.35|182.5|180.4|182.51|180.41|182.45|180.35|9
1653558970000|2022-05-26 09:56:10|182.51|180.41|182.51|180.41|182.51|180.41|182.49|180.39|8
1653558980000|2022-05-26 09:56:20|182.55|180.45|182.58|180.48|182.58|180.48|182.52|180.42|7
1653558990000|2022-05-26 09:56:30|182.6|180.5|182.64|180.54|182.65|180.55|182.59|180.49|14
1653559000000|2022-05-26 09:56:40|182.63|180.53|182.64|180.54|182.64|180.54|182.63|180.53|6
1653559010000|2022-05-26 09:56:50|182.62|180.52|182.6|180.5|182.64|180.54|182.59|180.49|5
1653559020000|2022-05-26 09:57:00|182.61|180.51|182.59|180.49|182.62|180.52|182.59|180.49|6
1653559030000|2022-05-26 09:57:10|182.6|180.5|182.58|180.48|182.61|180.51|182.57|180.47|11
1653559040000|2022-05-26 09:57:20|182.59|180.49|182.58|180.48|182.59|180.49|182.58|180.48|2
1653559050000|2022-05-26 09:57:30|182.57|180.47|182.52|180.42|182.58|180.48|182.52|180.42|9
1653559060000|2022-05-26 09:57:40|182.53|180.43|182.52|180.42|182.53|180.43|182.52|180.42|2
1653559070000|2022-05-26 09:57:50|182.53|180.43|182.47|180.37|182.53|180.43|182.47|180.37|7
1653559080000|2022-05-26 09:58:00|182.49|180.39|182.41|180.31|182.49|180.39|182.41|180.31|8
1653559090000|2022-05-26 09:58:10|182.4|180.3|182.52|180.42|182.53|180.43|182.4|180.3|12
1653559100000|2022-05-26 09:58:20|182.51|180.41|182.52|180.42|182.52|180.42|182.49|180.39|10
1653559110000|2022-05-26 09:58:30|182.53|180.43|182.51|180.41|182.53|180.43|182.5|180.4|11
1653559120000|2022-05-26 09:58:40|182.5|180.4|182.49|180.39|182.52|180.42|182.49|180.39|8
1653559130000|2022-05-26 09:58:50|182.5|180.4|182.52|180.42|182.52|180.42|182.49|180.39|8
1653559140000|2022-05-26 09:59:00|182.51|180.41|182.53|180.43|182.53|180.43|182.5|180.4|6
1653559150000|2022-05-26 09:59:10|182.52|180.42|182.53|180.43|182.53|180.43|182.52|180.42|2
1653559160000|2022-05-26 09:59:20|182.52|180.42|182.52|180.42|182.55|180.45|182.51|180.41|12
1653559170000|2022-05-26 09:59:30|182.54|180.44|182.45|180.35|182.54|180.44|182.44|180.34|10
1653559180000|2022-05-26 09:59:40|182.44|180.34|182.44|180.34|182.44|180.34|182.44|180.34|1
1653559190000|2022-05-26 09:59:50|182.4|180.3|182.42|180.32|182.46|180.36|182.4|180.3|7
1653559200000|2022-05-26 10:00:00|182.43|180.33|182.41|180.31|182.44|180.34|182.38|180.28|14
1653559210000|2022-05-26 10:00:10|182.39|180.29|182.43|180.33|182.46|180.36|182.39|180.29|17
1653559220000|2022-05-26 10:00:20|182.44|180.34|182.42|180.32|182.44|180.34|182.41|180.31|6
1653559230000|2022-05-26 10:00:30|182.41|180.31|182.42|180.32|182.43|180.33|182.41|180.31|5
1653559240000|2022-05-26 10:00:40|182.43|180.33|182.35|180.25|182.43|180.33|182.35|180.25|12
1653559250000|2022-05-26 10:00:50|182.36|180.26|182.31|180.21|182.36|180.26|182.31|180.21|8
1653559260000|2022-05-26 10:01:00|182.25|180.15|182.17|180.07|182.25|180.15|182.16|180.06|11
1653559270000|2022-05-26 10:01:10|182.18|180.08|182.08|179.98|182.22|180.12|182.01|179.91|12
1653559280000|2022-05-26 10:01:20|182.05|179.95|182.04|179.94|182.05|179.95|182.02|179.92|25
1653559290000|2022-05-26 10:01:30|182.03|179.93|182.03|179.93|182.04|179.94|182.02|179.92|13
1653559300000|2022-05-26 10:01:40|182.02|179.92|182.02|179.92|182.03|179.93|182.02|179.92|3
1653559310000|2022-05-26 10:01:50|182.03|179.93|182.04|179.94|182.05|179.95|182.02|179.92|9
1653559320000|2022-05-26 10:02:00|182.05|179.95|182.04|179.94|182.05|179.95|182.03|179.93|11
1653559330000|2022-05-26 10:02:10|182.05|179.95|182.04|179.94|182.05|179.95|182.04|179.94|2
1653559340000|2022-05-26 10:02:20|182.05|179.95|182.05|179.95|182.05|179.95|182.05|179.95|1
1653559350000|2022-05-26 10:02:30|182.04|179.94|182.04|179.94|182.06|179.96|182.04|179.94|4
1653559360000|2022-05-26 10:02:40|182.05|179.95|182.06|179.96|182.07|179.97|182.04|179.94|10
1653559370000|2022-05-26 10:02:50|182.05|179.95|182.06|179.96|182.07|179.97|182.03|179.93|10
1653559380000|2022-05-26 10:03:00|182.04|179.94|182.07|179.97|182.09|179.99|182.04|179.94|12
1653559390000|2022-05-26 10:03:10|182.08|179.98|182.06|179.96|182.08|179.98|182.04|179.94|7
1653559400000|2022-05-26 10:03:20|182.05|179.95|182.08|179.98|182.09|179.99|182.04|179.94|14
1653559410000|2022-05-26 10:03:30|182.09|179.99|182.09|179.99|182.09|179.99|182.09|179.99|1
1653559420000|2022-05-26 10:03:40|182.1|180|182.13|180.03|182.14|180.04|182.1|180|11
1653559430000|2022-05-26 10:03:50|182.14|180.04|182.15|180.05|182.16|180.06|182.14|180.04|13
1653559440000|2022-05-26 10:04:00|182.16|180.06|182.15|180.05|182.16|180.06|182.14|180.04|4
1653559450000|2022-05-26 10:04:10|182.16|180.06|182.15|180.05|182.16|180.06|182.13|180.03|7
1653559460000|2022-05-26 10:04:20|182.16|180.06|182.16|180.06|182.17|180.07|182.14|180.04|5
1653559470000|2022-05-26 10:04:30|182.15|180.05|182.25|180.15|182.26|180.16|182.15|180.05|10
1653559480000|2022-05-26 10:04:40|182.26|180.16|182.27|180.17|182.28|180.18|182.24|180.14|9
1653559490000|2022-05-26 10:04:50|182.28|180.18|182.32|180.22|182.32|180.22|182.26|180.16|15
1653559500000|2022-05-26 10:05:00|182.3|180.2|182.35|180.25|182.35|180.25|182.3|180.2|10
1653559510000|2022-05-26 10:05:10|182.36|180.26|182.42|180.32|182.45|180.35|182.36|180.26|10
1653559520000|2022-05-26 10:05:20|182.41|180.31|182.41|180.31|182.42|180.32|182.41|180.31|5
1653559530000|2022-05-26 10:05:30|182.42|180.32|182.41|180.31|182.42|180.32|182.41|180.31|2
1653559540000|2022-05-26 10:05:40|182.4|180.3|182.36|180.26|182.41|180.31|182.34|180.24|9
1653559550000|2022-05-26 10:05:50|182.4|180.3|182.41|180.31|182.42|180.32|182.4|180.3|10
1653559560000|2022-05-26 10:06:00|182.4|180.3|182.41|180.31|182.41|180.31|182.4|180.3|2
1653559570000|2022-05-26 10:06:10|182.4|180.3|182.41|180.31|182.41|180.31|182.4|180.3|2
1653559580000|2022-05-26 10:06:20|182.4|180.3|182.45|180.35|182.46|180.36|182.4|180.3|9
1653559590000|2022-05-26 10:06:30|182.46|180.36|182.48|180.38|182.48|180.38|182.44|180.34|11
1653559600000|2022-05-26 10:06:40|182.49|180.39|182.5|180.4|182.51|180.41|182.48|180.38|13
1653559610000|2022-05-26 10:06:50|182.51|180.41|182.5|180.4|182.51|180.41|182.48|180.38|7
1653559620000|2022-05-26 10:07:00|182.49|180.39|182.46|180.36|182.51|180.41|182.46|180.36|9
1653559630000|2022-05-26 10:07:10|182.44|180.34|182.49|180.39|182.5|180.4|182.44|180.34|20
1653559640000|2022-05-26 10:07:20|182.48|180.38|182.46|180.36|182.49|180.39|182.46|180.36|6
1653559650000|2022-05-26 10:07:30|182.43|180.33|182.46|180.36|182.46|180.36|182.43|180.33|7
1653559660000|2022-05-26 10:07:40|182.45|180.35|182.44|180.34|182.46|180.36|182.43|180.33|8
1653559670000|2022-05-26 10:07:50|182.45|180.35|182.43|180.33|182.45|180.35|182.43|180.33|5
1653559680000|2022-05-26 10:08:00|182.44|180.34|182.43|180.33|182.44|180.34|182.43|180.33|2
1653559700000|2022-05-26 10:08:20|182.44|180.34|182.46|180.36|182.46|180.36|182.44|180.34|5
1653559710000|2022-05-26 10:08:30|182.43|180.33|182.45|180.35|182.45|180.35|182.43|180.33|6
1653559720000|2022-05-26 10:08:40|182.44|180.34|182.49|180.39|182.5|180.4|182.44|180.34|8
1653559730000|2022-05-26 10:08:50|182.48|180.38|182.48|180.38|182.5|180.4|182.47|180.37|6
1653559740000|2022-05-26 10:09:00|182.49|180.39|182.47|180.37|182.49|180.39|182.47|180.37|7
1653559750000|2022-05-26 10:09:10|182.48|180.38|182.48|180.38|182.48|180.38|182.46|180.36|5
1653559760000|2022-05-26 10:09:20|182.47|180.37|182.52|180.42|182.52|180.42|182.47|180.37|9
1653559770000|2022-05-26 10:09:30|182.51|180.41|182.63|180.53|182.63|180.53|182.51|180.41|10
1653559780000|2022-05-26 10:09:40|182.62|180.52|182.6|180.5|182.62|180.52|182.59|180.49|6
1653559790000|2022-05-26 10:09:50|182.61|180.51|182.64|180.54|182.65|180.55|182.61|180.51|13
1653559800000|2022-05-26 10:10:00|182.65|180.55|182.79|180.69|182.83|180.73|182.64|180.54|10
1653559810000|2022-05-26 10:10:10|182.81|180.71|182.79|180.69|182.82|180.72|182.79|180.69|12
1653559820000|2022-05-26 10:10:20|182.78|180.68|182.7|180.6|182.78|180.68|182.7|180.6|12
1653559830000|2022-05-26 10:10:30|182.71|180.61|182.69|180.59|182.71|180.61|182.69|180.59|5
1653559840000|2022-05-26 10:10:40|182.7|180.6|182.69|180.59|182.7|180.6|182.69|180.59|6
1653559850000|2022-05-26 10:10:50|182.71|180.61|182.7|180.6|182.71|180.61|182.68|180.58|10
1653559860000|2022-05-26 10:11:00|182.69|180.59|182.7|180.6|182.7|180.6|182.67|180.57|10
1653559870000|2022-05-26 10:11:10|182.69|180.59|182.7|180.6|182.7|180.6|182.69|180.59|2
1653559880000|2022-05-26 10:11:20|182.69|180.59|182.68|180.58|182.7|180.6|182.68|180.58|6
1653559890000|2022-05-26 10:11:30|182.7|180.6|182.71|180.61|182.71|180.61|182.69|180.59|9
1653559900000|2022-05-26 10:11:40|182.7|180.6|182.69|180.59|182.71|180.61|182.68|180.58|10
1653559910000|2022-05-26 10:11:50|182.7|180.6|182.67|180.57|182.7|180.6|182.66|180.56|14
1653559920000|2022-05-26 10:12:00|182.68|180.58|182.68|180.58|182.7|180.6|182.65|180.55|12
1653559930000|2022-05-26 10:12:10|182.66|180.56|182.62|180.52|182.67|180.57|182.6|180.5|20
1653559940000|2022-05-26 10:12:20|182.61|180.51|182.62|180.52|182.63|180.53|182.59|180.49|11
1653559950000|2022-05-26 10:12:30|182.61|180.51|182.6|180.5|182.62|180.52|182.59|180.49|8
1653559960000|2022-05-26 10:12:40|182.59|180.49|182.59|180.49|182.59|180.49|182.59|180.49|1
1653559970000|2022-05-26 10:12:50|182.6|180.5|182.64|180.54|182.64|180.54|182.59|180.49|5
1653559980000|2022-05-26 10:13:00|182.63|180.53|182.59|180.49|182.63|180.53|182.59|180.49|11
1653559990000|2022-05-26 10:13:10|182.6|180.5|182.6|180.5|182.61|180.51|182.59|180.49|11
1653560000000|2022-05-26 10:13:20|182.59|180.49|182.61|180.51|182.65|180.55|182.59|180.49|14
1653560010000|2022-05-26 10:13:30|182.59|180.49|182.6|180.5|182.6|180.5|182.58|180.48|7
1653560020000|2022-05-26 10:13:40|182.58|180.48|182.51|180.41|182.61|180.51|182.49|180.39|20
1653560030000|2022-05-26 10:13:50|182.5|180.4|182.5|180.4|182.52|180.42|182.49|180.39|11
1653560040000|2022-05-26 10:14:00|182.52|180.42|182.51|180.41|182.52|180.42|182.51|180.41|2
1653560050000|2022-05-26 10:14:10|182.52|180.42|182.52|180.42|182.53|180.43|182.5|180.4|9
1653560060000|2022-05-26 10:14:20|182.49|180.39|182.52|180.42|182.52|180.42|182.49|180.39|11
1653560070000|2022-05-26 10:14:30|182.51|180.41|182.66|180.56|182.67|180.57|182.51|180.41|12
1653560080000|2022-05-26 10:14:40|182.67|180.57|182.68|180.58|182.68|180.58|182.67|180.57|2
1653560090000|2022-05-26 10:14:50|182.66|180.56|182.68|180.58|182.68|180.58|182.66|180.56|5
1653560100000|2022-05-26 10:15:00|182.65|180.55|182.59|180.49|182.65|180.55|182.58|180.48|6
1653560110000|2022-05-26 10:15:10|182.6|180.5|182.58|180.48|182.61|180.51|182.56|180.46|13
1653560120000|2022-05-26 10:15:20|182.54|180.44|182.53|180.43|182.57|180.47|182.53|180.43|19
1653560130000|2022-05-26 10:15:30|182.56|180.46|182.54|180.44|182.57|180.47|182.53|180.43|8
1653560140000|2022-05-26 10:15:40|182.53|180.43|182.54|180.44|182.55|180.45|182.53|180.43|5
1653560150000|2022-05-26 10:15:50|182.57|180.47|182.58|180.48|182.59|180.49|182.57|180.47|6
1653560160000|2022-05-26 10:16:00|182.56|180.46|182.54|180.44|182.59|180.49|182.54|180.44|7
1653560170000|2022-05-26 10:16:10|182.57|180.47|182.54|180.44|182.57|180.47|182.52|180.42|15
1653560180000|2022-05-26 10:16:20|182.53|180.43|182.56|180.46|182.56|180.46|182.53|180.43|7
1653560190000|2022-05-26 10:16:30|182.55|180.45|182.54|180.44|182.56|180.46|182.53|180.43|7
1653560200000|2022-05-26 10:16:40|182.52|180.42|182.53|180.43|182.55|180.45|182.52|180.42|12
1653560210000|2022-05-26 10:16:50|182.52|180.42|182.5|180.4|182.52|180.42|182.5|180.4|5
1653560220000|2022-05-26 10:17:00|182.51|180.41|182.48|180.38|182.52|180.42|182.47|180.37|7
1653560230000|2022-05-26 10:17:10|182.47|180.37|182.47|180.37|182.49|180.39|182.47|180.37|8
1653560240000|2022-05-26 10:17:20|182.49|180.39|182.43|180.33|182.5|180.4|182.43|180.33|10
1653560250000|2022-05-26 10:17:30|182.45|180.35|182.43|180.33|182.45|180.35|182.43|180.33|7
1653560260000|2022-05-26 10:17:40|182.45|180.35|182.26|180.16|182.45|180.35|182.26|180.16|8
1653560270000|2022-05-26 10:17:50|182.25|180.15|182.24|180.14|182.26|180.16|182.24|180.14|6
1653560280000|2022-05-26 10:18:00|182.23|180.13|182.23|180.13|182.26|180.16|182.23|180.13|4
1653560290000|2022-05-26 10:18:10|182.22|180.12|182.07|179.97|182.23|180.13|182.07|179.97|13
1653560300000|2022-05-26 10:18:20|182.05|179.95|182.06|179.96|182.08|179.98|182.04|179.94|17
1653560310000|2022-05-26 10:18:30|182.07|179.97|182.03|179.93|182.07|179.97|182.03|179.93|15
1653560320000|2022-05-26 10:18:40|182.04|179.94|182.04|179.94|182.04|179.94|182.04|179.94|1
1653560330000|2022-05-26 10:18:50|182.03|179.93|182.15|180.05|182.15|180.05|182.03|179.93|16
1653560340000|2022-05-26 10:19:00|182.13|180.03|182.15|180.05|182.15|180.05|182.13|180.03|12
1653560350000|2022-05-26 10:19:10|182.16|180.06|182.16|180.06|182.16|180.06|182.13|180.03|8
1653560360000|2022-05-26 10:19:20|182.15|180.05|182.15|180.05|182.15|180.05|182.14|180.04|3
1653560370000|2022-05-26 10:19:30|182.14|180.04|182.15|180.05|182.15|180.05|182.14|180.04|2
1653560380000|2022-05-26 10:19:40|182.16|180.06|182.15|180.05|182.17|180.07|182.14|180.04|4
1653560390000|2022-05-26 10:19:50|182.16|180.06|182.16|180.06|182.16|180.06|182.14|180.04|6
1653560400000|2022-05-26 10:20:00|182.15|180.05|182.16|180.06|182.16|180.06|182.15|180.05|2
1653560410000|2022-05-26 10:20:10|182.17|180.07|182.15|180.05|182.17|180.07|182.15|180.05|2
1653560420000|2022-05-26 10:20:20|182.16|180.06|182.17|180.07|182.17|180.07|182.16|180.06|2
1653560430000|2022-05-26 10:20:30|182.15|180.05|182.16|180.06|182.17|180.07|182.15|180.05|5
1653560460000|2022-05-26 10:21:00|182.17|180.07|182.17|180.07|182.17|180.07|182.15|180.05|7
1653560470000|2022-05-26 10:21:10|182.18|180.08|182.18|180.08|182.19|180.09|182.17|180.07|7
1653560480000|2022-05-26 10:21:20|182.16|180.06|182.18|180.08|182.18|180.08|182.16|180.06|3
1653560490000|2022-05-26 10:21:30|182.17|180.07|182.19|180.09|182.19|180.09|182.17|180.07|5
1653560500000|2022-05-26 10:21:40|182.18|180.08|182.19|180.09|182.19|180.09|182.17|180.07|3
1653560510000|2022-05-26 10:21:50|182.2|180.1|182.22|180.12|182.22|180.12|182.2|180.1|3
1653560520000|2022-05-26 10:22:00|182.2|180.1|182.25|180.15|182.25|180.15|182.2|180.1|4
1653560530000|2022-05-26 10:22:10|182.24|180.14|182.22|180.12|182.24|180.14|182.21|180.11|5
1653560540000|2022-05-26 10:22:20|182.23|180.13|182.19|180.09|182.23|180.13|182.19|180.09|5
1653560550000|2022-05-26 10:22:30|182.22|180.12|182.21|180.11|182.22|180.12|182.2|180.1|3
1653560560000|2022-05-26 10:22:40|182.22|180.12|182.22|180.12|182.22|180.12|182.2|180.1|4
1653560570000|2022-05-26 10:22:50|182.23|180.13|182.22|180.12|182.23|180.13|182.22|180.12|2
1653560580000|2022-05-26 10:23:00|182.23|180.13|182.27|180.17|182.27|180.17|182.2|180.1|13
1653560590000|2022-05-26 10:23:10|182.25|180.15|182.26|180.16|182.26|180.16|182.25|180.15|2
1653560600000|2022-05-26 10:23:20|182.27|180.17|182.27|180.17|182.27|180.17|182.26|180.16|3
1653560610000|2022-05-26 10:23:30|182.28|180.18|182.27|180.17|182.28|180.18|182.26|180.16|5
1653560620000|2022-05-26 10:23:40|182.28|180.18|182.32|180.22|182.32|180.22|182.28|180.18|8
1653560630000|2022-05-26 10:23:50|182.29|180.19|182.32|180.22|182.32|180.22|182.29|180.19|8
1653560640000|2022-05-26 10:24:00|182.31|180.21|182.32|180.22|182.32|180.22|182.31|180.21|2
1653560650000|2022-05-26 10:24:10|182.31|180.21|182.43|180.33|182.43|180.33|182.3|180.2|10
1653560660000|2022-05-26 10:24:20|182.42|180.32|182.44|180.34|182.44|180.34|182.42|180.32|10
1653560670000|2022-05-26 10:24:30|182.43|180.33|182.44|180.34|182.45|180.35|182.43|180.33|5
1653560680000|2022-05-26 10:24:40|182.43|180.33|182.43|180.33|182.44|180.34|182.42|180.32|4
1653560690000|2022-05-26 10:24:50|182.44|180.34|182.43|180.33|182.44|180.34|182.43|180.33|2
1653560700000|2022-05-26 10:25:00|182.44|180.34|182.44|180.34|182.44|180.34|182.42|180.32|6
1653560720000|2022-05-26 10:25:20|182.43|180.33|182.39|180.29|182.43|180.33|182.39|180.29|7
1653560730000|2022-05-26 10:25:30|182.38|180.28|182.38|180.28|182.39|180.29|182.38|180.28|5
1653560740000|2022-05-26 10:25:40|182.39|180.29|182.38|180.28|182.4|180.3|182.38|180.28|4
1653560780000|2022-05-26 10:26:20|182.39|180.29|182.4|180.3|182.4|180.3|182.36|180.26|9
1653560790000|2022-05-26 10:26:30|182.38|180.28|182.43|180.33|182.44|180.34|182.38|180.28|14
1653560800000|2022-05-26 10:26:40|182.42|180.32|182.43|180.33|182.43|180.33|182.41|180.31|5
1653560810000|2022-05-26 10:26:50|182.44|180.34|182.43|180.33|182.45|180.35|182.43|180.33|4
1653560820000|2022-05-26 10:27:00|182.42|180.32|182.42|180.32|182.42|180.32|182.42|180.32|1
1653560830000|2022-05-26 10:27:10|182.41|180.31|182.37|180.27|182.41|180.31|182.36|180.26|8
1653560840000|2022-05-26 10:27:20|182.39|180.29|182.38|180.28|182.39|180.29|182.38|180.28|6
1653560850000|2022-05-26 10:27:30|182.39|180.29|182.38|180.28|182.4|180.3|182.37|180.27|8
1653560860000|2022-05-26 10:27:40|182.39|180.29|182.35|180.25|182.39|180.29|182.34|180.24|8
1653560870000|2022-05-26 10:27:50|182.34|180.24|182.34|180.24|182.35|180.25|182.34|180.24|5
1653560880000|2022-05-26 10:28:00|182.35|180.25|182.33|180.23|182.35|180.25|182.33|180.23|7
1653560910000|2022-05-26 10:28:30|182.32|180.22|182.32|180.22|182.32|180.22|182.32|180.22|1
1653560940000|2022-05-26 10:29:00|182.31|180.21|182.3|180.2|182.31|180.21|182.3|180.2|2
1653560950000|2022-05-26 10:29:10|182.26|180.16|182.24|180.14|182.26|180.16|182.24|180.14|3
1653560960000|2022-05-26 10:29:20|182.25|180.15|182.24|180.14|182.25|180.15|182.24|180.14|2
1653560970000|2022-05-26 10:29:30|182.25|180.15|182.2|180.1|182.25|180.15|182.2|180.1|7
1653560980000|2022-05-26 10:29:40|182.19|180.09|182.19|180.09|182.19|180.09|182.19|180.09|1
1653561000000|2022-05-26 10:30:00|182.18|180.08|182.13|180.03|182.18|180.08|182.13|180.03|8
1653561010000|2022-05-26 10:30:10|182.14|180.04|182.24|180.14|182.24|180.14|182.14|180.04|11
1653561020000|2022-05-26 10:30:20|182.28|180.18|182.3|180.2|182.3|180.2|182.26|180.16|12
1653561030000|2022-05-26 10:30:30|182.31|180.21|182.3|180.2|182.31|180.21|182.27|180.17|5
1653561040000|2022-05-26 10:30:40|182.28|180.18|182.36|180.26|182.37|180.27|182.28|180.18|7
1653561050000|2022-05-26 10:30:50|182.37|180.27|182.36|180.26|182.37|180.27|182.34|180.24|9
1653561060000|2022-05-26 10:31:00|182.37|180.27|182.36|180.26|182.37|180.27|182.34|180.24|4
1653561070000|2022-05-26 10:31:10|182.37|180.27|182.37|180.27|182.39|180.29|182.35|180.25|5
1653561080000|2022-05-26 10:31:20|182.35|180.25|182.37|180.27|182.37|180.27|182.34|180.24|4
1653561090000|2022-05-26 10:31:30|182.35|180.25|182.36|180.26|182.38|180.28|182.35|180.25|7
1653561100000|2022-05-26 10:31:40|182.37|180.27|182.36|180.26|182.4|180.3|182.35|180.25|8
1653561110000|2022-05-26 10:31:50|182.37|180.27|182.36|180.26|182.37|180.27|182.36|180.26|2
1653561120000|2022-05-26 10:32:00|182.37|180.27|182.42|180.32|182.42|180.32|182.37|180.27|3
1653561130000|2022-05-26 10:32:10|182.43|180.33|182.44|180.34|182.44|180.34|182.43|180.33|2
1653561140000|2022-05-26 10:32:20|182.41|180.31|182.46|180.36|182.46|180.36|182.41|180.31|4
1653561150000|2022-05-26 10:32:30|182.5|180.4|182.67|180.57|182.67|180.57|182.5|180.4|13
1653561160000|2022-05-26 10:32:40|182.68|180.58|182.71|180.61|182.72|180.62|182.67|180.57|8
1653561170000|2022-05-26 10:32:50|182.72|180.62|182.75|180.65|182.89|180.79|182.59|180.49|18
1653561180000|2022-05-26 10:33:00|182.72|180.62|182.77|180.67|182.77|180.67|182.72|180.62|16
1653561190000|2022-05-26 10:33:10|182.84|180.74|182.86|180.76|182.86|180.76|182.8|180.7|11
1653561200000|2022-05-26 10:33:20|182.84|180.74|182.84|180.74|182.86|180.76|182.8|180.7|12
1653561210000|2022-05-26 10:33:30|182.8|180.7|182.81|180.71|182.82|180.72|182.78|180.68|5
1653561220000|2022-05-26 10:33:40|182.78|180.68|182.8|180.7|182.81|180.71|182.78|180.68|9
1653561230000|2022-05-26 10:33:50|182.78|180.68|182.79|180.69|182.81|180.71|182.78|180.68|12
1653561240000|2022-05-26 10:34:00|182.8|180.7|182.78|180.68|182.81|180.71|182.78|180.68|6
1653561250000|2022-05-26 10:34:10|182.8|180.7|182.82|180.72|182.82|180.72|182.78|180.68|9
1653561260000|2022-05-26 10:34:20|182.81|180.71|182.85|180.75|182.85|180.75|182.79|180.69|9
1653561270000|2022-05-26 10:34:30|182.84|180.74|182.85|180.75|182.86|180.76|182.83|180.73|10
1653561280000|2022-05-26 10:34:40|182.84|180.74|182.85|180.75|182.85|180.75|182.83|180.73|9
1653561290000|2022-05-26 10:34:50|182.84|180.74|182.84|180.74|182.85|180.75|182.83|180.73|7
1653561300000|2022-05-26 10:35:00|182.85|180.75|182.82|180.72|182.87|180.77|182.82|180.72|12
1653561310000|2022-05-26 10:35:10|182.74|180.64|182.71|180.61|182.75|180.65|182.71|180.61|9
1653561320000|2022-05-26 10:35:20|182.7|180.6|182.69|180.59|182.7|180.6|182.69|180.59|4
1653561330000|2022-05-26 10:35:30|182.7|180.6|182.71|180.61|182.73|180.63|182.69|180.59|11
1653561340000|2022-05-26 10:35:40|182.72|180.62|182.72|180.62|182.72|180.62|182.72|180.62|1
1653561350000|2022-05-26 10:35:50|182.73|180.63|182.72|180.62|182.73|180.63|182.72|180.62|2
1653561360000|2022-05-26 10:36:00|182.73|180.63|182.73|180.63|182.74|180.64|182.72|180.62|5
1653561370000|2022-05-26 10:36:10|182.72|180.62|182.72|180.62|182.73|180.63|182.72|180.62|3
1653561380000|2022-05-26 10:36:20|182.73|180.63|182.73|180.63|182.74|180.64|182.73|180.63|3
1653561390000|2022-05-26 10:36:30|182.74|180.64|182.76|180.66|182.77|180.67|182.73|180.63|10
1653561400000|2022-05-26 10:36:40|182.77|180.67|182.78|180.68|182.79|180.69|182.74|180.64|8
1653561410000|2022-05-26 10:36:50|182.79|180.69|182.77|180.67|182.79|180.69|182.74|180.64|12
1653561420000|2022-05-26 10:37:00|182.78|180.68|182.78|180.68|182.8|180.7|182.77|180.67|8
1653561430000|2022-05-26 10:37:10|182.77|180.67|182.78|180.68|182.78|180.68|182.77|180.67|2
1653561440000|2022-05-26 10:37:20|182.77|180.67|182.78|180.68|182.78|180.68|182.77|180.67|2
1653561480000|2022-05-26 10:38:00|182.77|180.67|182.77|180.67|182.78|180.68|182.77|180.67|5
1653561490000|2022-05-26 10:38:10|182.78|180.68|182.77|180.67|182.78|180.68|182.77|180.67|2
1653561500000|2022-05-26 10:38:20|182.78|180.68|182.78|180.68|182.78|180.68|182.77|180.67|11
1653561510000|2022-05-26 10:38:30|182.77|180.67|182.77|180.67|182.77|180.67|182.76|180.66|3
1653561520000|2022-05-26 10:38:40|182.78|180.68|182.73|180.63|182.78|180.68|182.73|180.63|4
1653561530000|2022-05-26 10:38:50|182.72|180.62|182.73|180.63|182.73|180.63|182.72|180.62|2
1653561540000|2022-05-26 10:39:00|182.72|180.62|182.73|180.63|182.73|180.63|182.72|180.62|4
1653561550000|2022-05-26 10:39:10|182.74|180.64|182.89|180.79|182.89|180.79|182.74|180.64|12
1653561560000|2022-05-26 10:39:20|182.9|180.8|182.84|180.74|182.9|180.8|182.83|180.73|15
1653561570000|2022-05-26 10:39:30|182.83|180.73|182.83|180.73|182.84|180.74|182.83|180.73|3
1653561590000|2022-05-26 10:39:50|182.8|180.7|182.82|180.72|182.82|180.72|182.78|180.68|10
1653561600000|2022-05-26 10:40:00|182.81|180.71|182.76|180.66|182.81|180.71|182.76|180.66|9
1653561610000|2022-05-26 10:40:10|182.78|180.68|182.81|180.71|182.81|180.71|182.78|180.68|5
1653561620000|2022-05-26 10:40:20|182.8|180.7|182.78|180.68|182.8|180.7|182.78|180.68|2
1653561630000|2022-05-26 10:40:30|182.82|180.72|182.74|180.64|182.82|180.72|182.74|180.64|6
1653561640000|2022-05-26 10:40:40|182.75|180.65|182.53|180.43|182.75|180.65|182.53|180.43|10
1653561650000|2022-05-26 10:40:50|182.51|180.41|182.5|180.4|182.55|180.45|182.48|180.38|15
1653561660000|2022-05-26 10:41:00|182.51|180.41|182.5|180.4|182.53|180.43|182.5|180.4|10
1653561670000|2022-05-26 10:41:10|182.51|180.41|182.55|180.45|182.55|180.45|182.5|180.4|15
1653561680000|2022-05-26 10:41:20|182.6|180.5|182.54|180.44|182.64|180.54|182.53|180.43|18
1653561690000|2022-05-26 10:41:30|182.53|180.43|182.52|180.42|182.53|180.43|182.52|180.42|2
1653561710000|2022-05-26 10:41:50|182.53|180.43|182.53|180.43|182.55|180.45|182.53|180.43|5
1653561720000|2022-05-26 10:42:00|182.52|180.42|182.42|180.32|182.53|180.43|182.41|180.31|7
1653561730000|2022-05-26 10:42:10|182.4|180.3|182.33|180.23|182.4|180.3|182.33|180.23|10
1653561740000|2022-05-26 10:42:20|182.34|180.24|182.34|180.24|182.35|180.25|182.33|180.23|7
1653561750000|2022-05-26 10:42:30|182.35|180.25|182.12|180.02|182.35|180.25|182.12|180.02|19
1653561760000|2022-05-26 10:42:40|182.11|180.01|182.11|180.01|182.13|180.03|182.11|180.01|6
1653561770000|2022-05-26 10:42:50|182.12|180.02|182.11|180.01|182.12|180.02|182.11|180.01|2
1653561780000|2022-05-26 10:43:00|182.12|180.02|182.14|180.04|182.14|180.04|182.11|180.01|6
1653561790000|2022-05-26 10:43:10|182.13|180.03|182.13|180.03|182.14|180.04|182.13|180.03|3
1653561800000|2022-05-26 10:43:20|182.14|180.04|182.12|180.02|182.15|180.05|182.12|180.02|6
1653561810000|2022-05-26 10:43:30|182.11|180.01|182.09|179.99|182.11|180.01|182.09|179.99|5
1653561820000|2022-05-26 10:43:40|182.08|179.98|182.07|179.97|182.08|179.98|182.05|179.95|8
1653561830000|2022-05-26 10:43:50|182.08|179.98|182.06|179.96|182.08|179.98|182.06|179.96|3
1653561840000|2022-05-26 10:44:00|182.05|179.95|181.81|179.71|182.05|179.95|181.8|179.7|11
1653561850000|2022-05-26 10:44:10|181.82|179.72|181.84|179.74|181.84|179.74|181.81|179.71|8
1653561860000|2022-05-26 10:44:20|181.83|179.73|181.83|179.73|181.85|179.75|181.81|179.71|13
1653561870000|2022-05-26 10:44:30|181.84|179.74|182.03|179.93|182.04|179.94|181.82|179.72|15
1653561880000|2022-05-26 10:44:40|182.02|179.92|181.93|179.83|182.02|179.92|181.93|179.83|11
1653561890000|2022-05-26 10:44:50|181.94|179.84|181.93|179.83|181.95|179.85|181.92|179.82|7
1653561900000|2022-05-26 10:45:00|181.94|179.84|181.9|179.8|181.95|179.85|181.9|179.8|5
1653561910000|2022-05-26 10:45:10|181.87|179.77|181.84|179.74|181.88|179.78|181.83|179.73|9
1653561920000|2022-05-26 10:45:20|181.83|179.73|181.74|179.64|181.84|179.74|181.69|179.59|16
1653561930000|2022-05-26 10:45:30|181.76|179.66|181.77|179.67|181.77|179.67|181.74|179.64|8
1653561940000|2022-05-26 10:45:40|181.73|179.63|181.75|179.65|181.76|179.66|181.73|179.63|3
1653561950000|2022-05-26 10:45:50|181.74|179.64|181.85|179.75|181.85|179.75|181.73|179.63|13
1653561960000|2022-05-26 10:46:00|181.86|179.76|181.85|179.75|181.87|179.77|181.84|179.74|8
1653561970000|2022-05-26 10:46:10|181.86|179.76|181.87|179.77|181.87|179.77|181.83|179.73|7
1653561980000|2022-05-26 10:46:20|181.86|179.76|181.9|179.8|181.91|179.81|181.84|179.74|12
1653561990000|2022-05-26 10:46:30|181.89|179.79|181.9|179.8|181.91|179.81|181.89|179.79|8
1653562000000|2022-05-26 10:46:40|181.91|179.81|181.85|179.75|181.92|179.82|181.85|179.75|4
1653562010000|2022-05-26 10:46:50|181.86|179.76|181.85|179.75|181.86|179.76|181.81|179.71|6
1653562020000|2022-05-26 10:47:00|181.82|179.72|181.84|179.74|181.85|179.75|181.82|179.72|5
1653562030000|2022-05-26 10:47:10|181.85|179.75|181.93|179.83|181.95|179.85|181.85|179.75|6
1653562040000|2022-05-26 10:47:20|181.94|179.84|181.91|179.81|181.94|179.84|181.91|179.81|10
1653562050000|2022-05-26 10:47:30|181.92|179.82|181.81|179.71|181.92|179.82|181.81|179.71|14
1653562060000|2022-05-26 10:47:40|181.8|179.7|181.79|179.69|181.81|179.71|181.79|179.69|7
1653562070000|2022-05-26 10:47:50|181.78|179.68|181.76|179.66|181.78|179.68|181.75|179.65|10
1653562080000|2022-05-26 10:48:00|181.75|179.65|181.79|179.69|181.79|179.69|181.75|179.65|4
1653562090000|2022-05-26 10:48:10|181.83|179.73|181.9|179.8|181.9|179.8|181.83|179.73|10
1653562100000|2022-05-26 10:48:20|181.91|179.81|181.89|179.79|181.91|179.81|181.87|179.77|9
1653562110000|2022-05-26 10:48:30|181.9|179.8|181.9|179.8|181.9|179.8|181.87|179.77|8
1653562120000|2022-05-26 10:48:40|181.88|179.78|181.91|179.81|181.91|179.81|181.88|179.78|8
1653562130000|2022-05-26 10:48:50|181.89|179.79|181.89|179.79|181.91|179.81|181.89|179.79|3
1653562140000|2022-05-26 10:49:00|181.91|179.81|181.9|179.8|181.91|179.81|181.89|179.79|7
1653562160000|2022-05-26 10:49:20|181.89|179.79|181.9|179.8|181.9|179.8|181.89|179.79|2
1653562190000|2022-05-26 10:49:50|181.89|179.79|181.85|179.75|181.89|179.79|181.85|179.75|7
1653562200000|2022-05-26 10:50:00|181.87|179.77|181.86|179.76|181.87|179.77|181.86|179.76|4
1653562210000|2022-05-26 10:50:10|181.84|179.74|181.91|179.81|181.91|179.81|181.84|179.74|10
1653562220000|2022-05-26 10:50:20|181.9|179.8|181.91|179.81|181.91|179.81|181.89|179.79|6
1653562230000|2022-05-26 10:50:30|181.92|179.82|181.92|179.82|181.92|179.82|181.9|179.8|3
1653562240000|2022-05-26 10:50:40|181.89|179.79|181.92|179.82|181.92|179.82|181.89|179.79|8
1653562260000|2022-05-26 10:51:00|181.93|179.83|181.93|179.83|181.94|179.84|181.92|179.82|9
1653562270000|2022-05-26 10:51:10|181.92|179.82|181.93|179.83|181.94|179.84|181.92|179.82|4
1653562280000|2022-05-26 10:51:20|181.94|179.84|181.93|179.83|181.94|179.84|181.93|179.83|2
1653562290000|2022-05-26 10:51:30|181.94|179.84|181.95|179.85|181.96|179.86|181.93|179.83|6
1653562300000|2022-05-26 10:51:40|181.93|179.83|181.93|179.83|181.95|179.85|181.93|179.83|5
1653562310000|2022-05-26 10:51:50|181.94|179.84|181.93|179.83|181.94|179.84|181.9|179.8|4
1653562320000|2022-05-26 10:52:00|181.91|179.81|181.85|179.75|181.92|179.82|181.84|179.74|10
1653562330000|2022-05-26 10:52:10|181.84|179.74|181.84|179.74|181.84|179.74|181.84|179.74|1
1653562340000|2022-05-26 10:52:20|181.85|179.75|181.75|179.65|181.85|179.75|181.75|179.65|7
1653562350000|2022-05-26 10:52:30|181.76|179.66|181.75|179.65|181.76|179.66|181.75|179.65|4
1653562360000|2022-05-26 10:52:40|181.74|179.64|181.7|179.6|181.74|179.64|181.69|179.59|6
1653562370000|2022-05-26 10:52:50|181.69|179.59|181.69|179.59|181.69|179.59|181.68|179.58|3
1653562380000|2022-05-26 10:53:00|181.68|179.58|181.68|179.58|181.69|179.59|181.68|179.58|7
1653562390000|2022-05-26 10:53:10|181.69|179.59|181.73|179.63|181.75|179.65|181.68|179.58|6
1653562400000|2022-05-26 10:53:20|181.74|179.64|181.81|179.71|181.84|179.74|181.74|179.64|9
1653562410000|2022-05-26 10:53:30|181.82|179.72|182.01|179.91|182.01|179.91|181.81|179.71|7
1653562420000|2022-05-26 10:53:40|182.02|179.92|182.02|179.92|182.03|179.93|182.02|179.92|3
1653562430000|2022-05-26 10:53:50|182.03|179.93|181.93|179.83|182.04|179.94|181.92|179.82|10
1653562440000|2022-05-26 10:54:00|181.92|179.82|181.93|179.83|181.94|179.84|181.91|179.81|11
1653562450000|2022-05-26 10:54:10|181.92|179.82|181.94|179.84|181.94|179.84|181.92|179.82|7
1653562460000|2022-05-26 10:54:20|181.92|179.82|181.93|179.83|181.95|179.85|181.92|179.82|8
1653562470000|2022-05-26 10:54:30|181.94|179.84|181.92|179.82|181.94|179.84|181.92|179.82|4
1653562480000|2022-05-26 10:54:40|181.91|179.81|181.87|179.77|181.92|179.82|181.87|179.77|6
1653562490000|2022-05-26 10:54:50|181.83|179.73|181.79|179.69|181.83|179.73|181.79|179.69|5
1653562500000|2022-05-26 10:55:00|181.78|179.68|181.78|179.68|181.78|179.68|181.78|179.68|1
1653562510000|2022-05-26 10:55:10|181.77|179.67|181.67|179.57|181.77|179.67|181.67|179.57|7
1653562520000|2022-05-26 10:55:20|181.66|179.56|181.68|179.58|181.68|179.58|181.66|179.56|7
1653562530000|2022-05-26 10:55:30|181.69|179.59|181.68|179.58|181.69|179.59|181.67|179.57|4
1653562540000|2022-05-26 10:55:40|181.67|179.57|181.68|179.58|181.72|179.62|181.67|179.57|8
1653562550000|2022-05-26 10:55:50|181.67|179.57|181.74|179.64|181.75|179.65|181.67|179.57|9
1653562560000|2022-05-26 10:56:00|181.75|179.65|181.74|179.64|181.75|179.65|181.74|179.64|4
1653562570000|2022-05-26 10:56:10|181.75|179.65|181.87|179.77|181.87|179.77|181.75|179.65|17
1653562580000|2022-05-26 10:56:20|181.91|179.81|181.91|179.81|181.91|179.81|181.89|179.79|11
1653562590000|2022-05-26 10:56:30|181.92|179.82|181.92|179.82|181.94|179.84|181.91|179.81|12
1653562600000|2022-05-26 10:56:40|181.93|179.83|181.85|179.75|181.93|179.83|181.85|179.75|9
1653562610000|2022-05-26 10:56:50|181.86|179.76|181.85|179.75|181.87|179.77|181.85|179.75|3
1653562620000|2022-05-26 10:57:00|181.86|179.76|181.85|179.75|181.86|179.76|181.85|179.75|2
1653562630000|2022-05-26 10:57:10|181.86|179.76|181.84|179.74|181.86|179.76|181.82|179.72|6
1653562640000|2022-05-26 10:57:20|181.83|179.73|181.83|179.73|181.84|179.74|181.82|179.72|5
1653562650000|2022-05-26 10:57:30|181.84|179.74|181.83|179.73|181.84|179.74|181.82|179.72|7
1653562660000|2022-05-26 10:57:40|181.82|179.72|181.83|179.73|181.83|179.73|181.82|179.72|2
1653562670000|2022-05-26 10:57:50|181.84|179.74|181.82|179.72|181.84|179.74|181.82|179.72|7
1653562700000|2022-05-26 10:58:20|181.81|179.71|181.62|179.52|181.81|179.71|181.62|179.52|15
1653562710000|2022-05-26 10:58:30|181.63|179.53|181.44|179.34|181.63|179.53|181.44|179.34|20
1653562720000|2022-05-26 10:58:40|181.43|179.33|181.43|179.33|181.45|179.35|181.43|179.33|8
1653562730000|2022-05-26 10:58:50|181.44|179.34|181.44|179.34|181.44|179.34|181.43|179.33|9
1653562740000|2022-05-26 10:59:00|181.45|179.35|181.43|179.33|181.45|179.35|181.42|179.32|9
1653562750000|2022-05-26 10:59:10|181.44|179.34|181.43|179.33|181.45|179.35|181.42|179.32|9
1653562760000|2022-05-26 10:59:20|181.42|179.32|181.18|179.08|181.42|179.32|181.16|179.06|12
1653562770000|2022-05-26 10:59:30|181.19|179.09|181.11|179.01|181.19|179.09|181.11|179.01|17
1653562780000|2022-05-26 10:59:40|181.09|178.99|181.06|178.96|181.13|179.03|181.06|178.96|13
1653562790000|2022-05-26 10:59:50|181.08|178.98|180.92|178.82|181.09|178.99|180.74|178.64|23
1653562800000|2022-05-26 11:00:00|180.93|178.83|180.75|178.65|180.93|178.83|180.73|178.63|27
1653562810000|2022-05-26 11:00:10|180.71|178.61|181.05|178.95|181.12|179.02|180.71|178.61|26
1653562820000|2022-05-26 11:00:20|181.07|178.97|181.07|178.97|181.13|179.03|181|178.9|16
1653562830000|2022-05-26 11:00:30|181.06|178.96|180.94|178.84|181.06|178.96|180.88|178.78|23
1653562840000|2022-05-26 11:00:40|180.93|178.83|180.95|178.85|180.96|178.86|180.91|178.81|14
1653562850000|2022-05-26 11:00:50|180.98|178.88|181|178.9|181.01|178.91|180.98|178.88|14
1653562860000|2022-05-26 11:01:00|181.01|178.91|180.99|178.89|181.01|178.91|180.98|178.88|9
1653562870000|2022-05-26 11:01:10|180.98|178.88|180.98|178.88|180.98|178.88|180.98|178.88|1
1653562880000|2022-05-26 11:01:20|180.97|178.87|180.98|178.88|180.99|178.89|180.97|178.87|4
1653562900000|2022-05-26 11:01:40|180.99|178.89|180.99|178.89|180.99|178.89|180.99|178.89|1
1653562910000|2022-05-26 11:01:50|180.98|178.88|180.98|178.88|180.98|178.88|180.98|178.88|1
1653562920000|2022-05-26 11:02:00|180.97|178.87|180.99|178.89|180.99|178.89|180.97|178.87|3
1653562930000|2022-05-26 11:02:10|180.97|178.87|181.08|178.98|181.09|178.99|180.97|178.87|10
1653562940000|2022-05-26 11:02:20|181.09|178.99|181.06|178.96|181.13|179.03|181.06|178.96|14
1653562950000|2022-05-26 11:02:30|181.03|178.93|180.82|178.72|181.03|178.93|180.76|178.66|27
1653562960000|2022-05-26 11:02:40|180.81|178.71|180.68|178.58|180.81|178.71|180.68|178.58|16
1653562970000|2022-05-26 11:02:50|180.67|178.57|180.7|178.6|180.72|178.62|180.67|178.57|12
1653562980000|2022-05-26 11:03:00|180.71|178.61|180.69|178.59|180.71|178.61|180.65|178.55|11
1653562990000|2022-05-26 11:03:10|180.66|178.56|180.5|178.4|180.67|178.57|180.47|178.37|21
1653563000000|2022-05-26 11:03:20|180.49|178.39|180.5|178.4|180.51|178.41|180.47|178.37|13
1653563010000|2022-05-26 11:03:30|180.48|178.38|180.5|178.4|180.51|178.41|180.48|178.38|8
1653563020000|2022-05-26 11:03:40|180.49|178.39|180.48|178.38|180.5|178.4|180.48|178.38|7
1653563030000|2022-05-26 11:03:50|180.47|178.37|180.48|178.38|180.49|178.39|180.47|178.37|4
1653563040000|2022-05-26 11:04:00|180.44|178.34|180.36|178.26|180.45|178.35|180.36|178.26|10
1653563050000|2022-05-26 11:04:10|180.37|178.27|180.63|178.53|180.64|178.54|180.37|178.27|18
1653563060000|2022-05-26 11:04:20|180.64|178.54|180.64|178.54|180.65|178.55|180.6|178.5|15
1653563070000|2022-05-26 11:04:30|180.61|178.51|180.63|178.53|180.65|178.55|180.61|178.51|14
1653563080000|2022-05-26 11:04:40|180.64|178.54|180.63|178.53|180.65|178.55|180.62|178.52|8
1653563090000|2022-05-26 11:04:50|180.64|178.54|180.63|178.53|180.65|178.55|180.6|178.5|14
1653563100000|2022-05-26 11:05:00|180.64|178.54|180.66|178.56|180.67|178.57|180.62|178.52|13
1653563110000|2022-05-26 11:05:10|180.65|178.55|180.64|178.54|180.65|178.55|180.63|178.53|7
1653563120000|2022-05-26 11:05:20|180.63|178.53|180.62|178.52|180.64|178.54|180.61|178.51|13
1653563130000|2022-05-26 11:05:30|180.6|178.5|180.62|178.52|180.62|178.52|180.6|178.5|5
1653563140000|2022-05-26 11:05:40|180.63|178.53|180.62|178.52|180.63|178.53|180.62|178.52|2
1653563150000|2022-05-26 11:05:50|180.61|178.51|180.62|178.52|180.64|178.54|180.6|178.5|12
1653563160000|2022-05-26 11:06:00|180.63|178.53|180.62|178.52|180.64|178.54|180.61|178.51|8
1653563170000|2022-05-26 11:06:10|180.61|178.51|180.58|178.48|180.62|178.52|180.58|178.48|8
1653563180000|2022-05-26 11:06:20|180.56|178.46|180.48|178.38|180.56|178.46|180.46|178.36|23
1653563190000|2022-05-26 11:06:30|180.47|178.37|180.43|178.33|180.47|178.37|180.41|178.31|10
1653563200000|2022-05-26 11:06:40|180.42|178.32|180.56|178.46|180.56|178.46|180.4|178.3|14
1653563210000|2022-05-26 11:06:50|180.55|178.45|180.56|178.46|180.56|178.46|180.54|178.44|4
1653563220000|2022-05-26 11:07:00|180.55|178.45|180.51|178.41|180.55|178.45|180.49|178.39|7
1653563230000|2022-05-26 11:07:10|180.5|178.4|180.49|178.39|180.52|178.42|180.45|178.35|19
1653563240000|2022-05-26 11:07:20|180.5|178.4|180.47|178.37|180.5|178.4|180.45|178.35|13
1653563250000|2022-05-26 11:07:30|180.46|178.36|180.42|178.32|180.46|178.36|180.39|178.29|15
1653563260000|2022-05-26 11:07:40|180.47|178.37|180.48|178.38|180.49|178.39|180.38|178.28|18
1653563270000|2022-05-26 11:07:50|180.47|178.37|180.44|178.34|180.47|178.37|180.42|178.32|14
1653563280000|2022-05-26 11:08:00|180.41|178.31|180.44|178.34|180.45|178.35|180.41|178.31|8
1653563290000|2022-05-26 11:08:10|180.43|178.33|180.4|178.3|180.44|178.34|180.4|178.3|7
1653563300000|2022-05-26 11:08:20|180.41|178.31|180.4|178.3|180.43|178.33|180.39|178.29|9
1653563310000|2022-05-26 11:08:30|180.41|178.31|180.34|178.24|180.41|178.31|180.3|178.2|11
1653563320000|2022-05-26 11:08:40|180.31|178.21|180.21|178.11|180.31|178.21|180.21|178.11|21
1653563330000|2022-05-26 11:08:50|180.2|178.1|180.18|178.08|180.2|178.1|180.15|178.05|11
1653563340000|2022-05-26 11:09:00|180.15|178.05|180.12|178.02|180.17|178.07|180.07|177.97|15
1653563350000|2022-05-26 11:09:10|180.11|178.01|179.88|177.78|180.14|178.04|179.88|177.78|13
1653563360000|2022-05-26 11:09:20|179.87|177.77|179.83|177.73|179.9|177.8|179.68|177.58|26
1653563370000|2022-05-26 11:09:30|179.84|177.74|179.75|177.65|179.84|177.74|179.71|177.61|21
1653563380000|2022-05-26 11:09:40|179.74|177.64|179.45|177.35|179.76|177.66|179.36|177.26|27
1653563390000|2022-05-26 11:09:50|179.43|177.33|179.44|177.34|179.44|177.34|179.33|177.23|22
1653563400000|2022-05-26 11:10:00|179.49|177.39|179.72|177.62|179.74|177.64|179.49|177.39|29
1653563410000|2022-05-26 11:10:10|179.73|177.63|179.4|177.3|179.76|177.66|179.4|177.3|20
1653563420000|2022-05-26 11:10:20|179.35|177.25|178.64|176.54|179.35|177.25|178.64|176.54|34
1653563430000|2022-05-26 11:10:30|178.67|176.57|178.26|176.16|178.67|176.57|178.09|175.99|35
1653563440000|2022-05-26 11:10:40|178.23|176.13|178.85|176.75|178.87|176.77|178.23|176.13|30
1653563450000|2022-05-26 11:10:50|178.86|176.76|178.82|176.72|179.03|176.93|178.76|176.66|35
1653563460000|2022-05-26 11:11:00|178.83|176.73|178.88|176.78|178.91|176.81|178.79|176.69|29
1653563470000|2022-05-26 11:11:10|178.89|176.79|178.88|176.78|178.97|176.87|178.86|176.76|30
1653563480000|2022-05-26 11:11:20|178.89|176.79|178.9|176.8|178.95|176.85|178.87|176.77|19
1653563490000|2022-05-26 11:11:30|178.91|176.81|178.77|176.67|178.95|176.85|178.77|176.67|25
1653563500000|2022-05-26 11:11:40|178.78|176.68|178.7|176.6|178.79|176.69|178.68|176.58|15
1653563510000|2022-05-26 11:11:50|178.72|176.62|178.77|176.67|178.77|176.67|178.67|176.57|14
1653563520000|2022-05-26 11:12:00|178.78|176.68|178.79|176.69|178.79|176.69|178.7|176.6|24
1653563530000|2022-05-26 11:12:10|178.8|176.7|179.06|176.96|179.06|176.96|178.8|176.7|14
1653563540000|2022-05-26 11:12:20|179.07|176.97|179.33|177.23|179.33|177.23|179.06|176.96|23
1653563550000|2022-05-26 11:12:30|179.35|177.25|179.26|177.16|179.37|177.27|179.26|177.16|20
1653563560000|2022-05-26 11:12:40|179.25|177.15|179.08|176.98|179.3|177.2|179.02|176.92|23
1653563570000|2022-05-26 11:12:50|179.06|176.96|179.13|177.03|179.13|177.03|179.06|176.96|18
1653563580000|2022-05-26 11:13:00|179.16|177.06|179.28|177.18|179.3|177.2|179.14|177.04|29
1653563590000|2022-05-26 11:13:10|179.27|177.17|179.35|177.25|179.35|177.25|179.22|177.12|17
1653563600000|2022-05-26 11:13:20|179.38|177.28|179.96|177.86|179.96|177.86|179.38|177.28|26
1653563610000|2022-05-26 11:13:30|180.02|177.92|179.98|177.88|180.08|177.98|179.93|177.83|26
1653563620000|2022-05-26 11:13:40|179.97|177.87|179.83|177.73|179.97|177.87|179.77|177.67|24
1653563630000|2022-05-26 11:13:50|179.82|177.72|179.87|177.77|179.89|177.79|179.8|177.7|24
1653563640000|2022-05-26 11:14:00|179.9|177.8|179.93|177.83|180.02|177.92|179.9|177.8|20
1653563650000|2022-05-26 11:14:10|179.91|177.81|179.87|177.77|179.94|177.84|179.87|177.77|15
1653563660000|2022-05-26 11:14:20|179.84|177.74|179.86|177.76|179.86|177.76|179.7|177.6|16
1653563670000|2022-05-26 11:14:30|179.83|177.73|180.08|177.98|180.08|177.98|179.83|177.73|21
1653563680000|2022-05-26 11:14:40|180.09|177.99|180.34|178.24|180.34|178.24|180.06|177.96|19
1653563690000|2022-05-26 11:14:50|180.35|178.25|180.32|178.22|180.35|178.25|180.27|178.17|18
1653563700000|2022-05-26 11:15:00|180.3|178.2|179.91|177.81|180.3|178.2|179.91|177.81|26
1653563710000|2022-05-26 11:15:10|179.9|177.8|179.88|177.78|179.9|177.8|179.87|177.77|12
1653563720000|2022-05-26 11:15:20|179.89|177.79|179.27|177.17|179.92|177.82|179.27|177.17|28
1653563730000|2022-05-26 11:15:30|179.25|177.15|179.83|177.73|179.83|177.73|179.04|176.94|26
1653563740000|2022-05-26 11:15:40|179.85|177.75|179.6|177.5|180.12|178.02|179.49|177.39|29
1653563750000|2022-05-26 11:15:50|179.67|177.57|179.53|177.43|179.67|177.57|179.47|177.37|34
1653563760000|2022-05-26 11:16:00|179.55|177.45|179.86|177.76|179.86|177.76|179.55|177.45|17
1653563770000|2022-05-26 11:16:10|179.87|177.77|179.5|177.4|180.02|177.92|179.4|177.3|35
1653563780000|2022-05-26 11:16:20|179.48|177.38|179.58|177.48|179.6|177.5|179.44|177.34|23
1653563790000|2022-05-26 11:16:30|179.59|177.49|179.7|177.6|179.71|177.61|179.58|177.48|15
1653563800000|2022-05-26 11:16:40|179.69|177.59|179.65|177.55|179.92|177.82|179.65|177.55|29
1653563810000|2022-05-26 11:16:50|179.63|177.53|179.43|177.33|179.71|177.61|179.43|177.33|23
1653563820000|2022-05-26 11:17:00|179.44|177.34|179.45|177.35|179.58|177.48|179.37|177.27|29
1653563830000|2022-05-26 11:17:10|179.44|177.34|179.36|177.26|179.67|177.57|179.35|177.25|31
1653563840000|2022-05-26 11:17:20|179.37|177.27|179.44|177.34|179.55|177.45|179.36|177.26|21
1653563850000|2022-05-26 11:17:30|179.45|177.35|179.44|177.34|179.53|177.43|179.34|177.24|26
1653563860000|2022-05-26 11:17:40|179.43|177.33|179.35|177.25|179.43|177.33|179.31|177.21|18
1653563870000|2022-05-26 11:17:50|179.37|177.27|179.48|177.38|179.55|177.45|179.37|177.27|27
1653563880000|2022-05-26 11:18:00|179.47|177.37|179.47|177.37|179.47|177.37|179.38|177.28|15
1653563890000|2022-05-26 11:18:10|179.46|177.36|179.41|177.31|179.46|177.36|179.39|177.29|16
1653563900000|2022-05-26 11:18:20|179.42|177.32|179.39|177.29|179.44|177.34|179.36|177.26|14
1653563910000|2022-05-26 11:18:30|179.38|177.28|179.36|177.26|179.43|177.33|179.36|177.26|14
1653563920000|2022-05-26 11:18:40|179.37|177.27|179.45|177.35|179.45|177.35|179.32|177.22|18
1653563930000|2022-05-26 11:18:50|179.46|177.36|179.5|177.4|179.51|177.41|179.46|177.36|5
1653563940000|2022-05-26 11:19:00|179.45|177.35|179.13|177.03|179.45|177.35|179.03|176.93|33
1653563950000|2022-05-26 11:19:10|179.14|177.04|179.29|177.19|179.3|177.2|179.14|177.04|19
1653563960000|2022-05-26 11:19:20|179.26|177.16|179.2|177.1|179.26|177.16|179.16|177.06|22
1653563970000|2022-05-26 11:19:30|179.19|177.09|179.19|177.09|179.2|177.1|179.13|177.03|19
1653563980000|2022-05-26 11:19:40|179.18|177.08|179.09|176.99|179.18|177.08|179.03|176.93|24
1653563990000|2022-05-26 11:19:50|179.08|176.98|178.86|176.76|179.08|176.98|178.77|176.67|29
1653564000000|2022-05-26 11:20:00|178.83|176.73|178.89|176.79|178.89|176.79|178.77|176.67|20
1653564010000|2022-05-26 11:20:10|178.9|176.8|178.89|176.79|179.03|176.93|178.89|176.79|27
1653564020000|2022-05-26 11:20:20|178.88|176.78|178.86|176.76|178.88|176.78|178.82|176.72|18
1653564030000|2022-05-26 11:20:30|178.78|176.68|178.74|176.64|178.82|176.72|178.67|176.57|18
1653564040000|2022-05-26 11:20:40|178.72|176.62|178.34|176.24|178.72|176.62|178.34|176.24|26
1653564050000|2022-05-26 11:20:50|178.37|176.27|178.71|176.61|178.71|176.61|178.37|176.27|33
1653564060000|2022-05-26 11:21:00|178.68|176.58|178.84|176.74|178.84|176.74|178.58|176.48|20
1653564070000|2022-05-26 11:21:10|178.8|176.7|178.97|176.87|178.97|176.87|178.8|176.7|21
1653564080000|2022-05-26 11:21:20|179|176.9|178.93|176.83|179.03|176.93|178.9|176.8|23
1653564090000|2022-05-26 11:21:30|178.89|176.79|178.87|176.77|178.95|176.85|178.85|176.75|27
1653564100000|2022-05-26 11:21:40|178.89|176.79|178.71|176.61|178.98|176.88|178.63|176.53|31
1653564110000|2022-05-26 11:21:50|178.77|176.67|178.82|176.72|178.82|176.72|178.74|176.64|19
1653564120000|2022-05-26 11:22:00|178.81|176.71|178.64|176.54|178.81|176.71|178.64|176.54|15
1653564130000|2022-05-26 11:22:10|178.65|176.55|178.78|176.68|178.85|176.75|178.65|176.55|23
1653564140000|2022-05-26 11:22:20|178.77|176.67|178.67|176.57|178.78|176.68|178.65|176.55|21
1653564150000|2022-05-26 11:22:30|178.68|176.58|178.65|176.55|178.76|176.66|178.65|176.55|13
1653564160000|2022-05-26 11:22:40|178.66|176.56|178.75|176.65|178.77|176.67|178.66|176.56|11
1653564170000|2022-05-26 11:22:50|178.74|176.64|178.69|176.59|178.74|176.64|178.69|176.59|14
1653564180000|2022-05-26 11:23:00|178.7|176.6|178.64|176.54|178.72|176.62|178.64|176.54|9
1653564190000|2022-05-26 11:23:10|178.65|176.55|178.65|176.55|178.67|176.57|178.64|176.54|9
1653564200000|2022-05-26 11:23:20|178.64|176.54|178.63|176.53|178.64|176.54|178.61|176.51|6
1653564210000|2022-05-26 11:23:30|178.62|176.52|178.56|176.46|178.63|176.53|178.5|176.4|17
1653564220000|2022-05-26 11:23:40|178.57|176.47|178.65|176.55|178.67|176.57|178.56|176.46|10
1653564230000|2022-05-26 11:23:50|178.67|176.57|179.13|177.03|179.14|177.04|178.67|176.57|25
1653564240000|2022-05-26 11:24:00|179.15|177.05|179.2|177.1|179.2|177.1|178.86|176.76|29
1653564250000|2022-05-26 11:24:10|179.22|177.12|179.3|177.2|179.31|177.21|179.11|177.01|15
1653564260000|2022-05-26 11:24:20|179.32|177.22|179.27|177.17|179.34|177.24|179.1|177|19
1653564270000|2022-05-26 11:24:30|179.3|177.2|179.36|177.26|179.38|177.28|179.3|177.2|14
1653564280000|2022-05-26 11:24:40|179.3|177.2|179.27|177.17|179.34|177.24|179.15|177.05|23
1653564290000|2022-05-26 11:24:50|179.24|177.14|179.32|177.22|179.35|177.25|179.2|177.1|21
1653564300000|2022-05-26 11:25:00|179.3|177.2|179.25|177.15|179.3|177.2|179.16|177.06|19
1653564310000|2022-05-26 11:25:10|179.21|177.11|179.21|177.11|179.24|177.14|179.13|177.03|20
1653564320000|2022-05-26 11:25:20|179.2|177.1|179.05|176.95|179.22|177.12|179.05|176.95|17
1653564330000|2022-05-26 11:25:30|179.06|176.96|179.12|177.02|179.12|177.02|179.04|176.94|16
1653564340000|2022-05-26 11:25:40|179.13|177.03|179.1|177|179.14|177.04|179.08|176.98|13
1653564350000|2022-05-26 11:25:50|179.11|177.01|179.21|177.11|179.26|177.16|179.1|177|23
1653564360000|2022-05-26 11:26:00|179.2|177.1|179.23|177.13|179.23|177.13|179.2|177.1|10
1653564370000|2022-05-26 11:26:10|179.24|177.14|179.35|177.25|179.36|177.26|179.24|177.14|20
1653564380000|2022-05-26 11:26:20|179.36|177.26|179.29|177.19|179.36|177.26|179.26|177.16|20
1653564390000|2022-05-26 11:26:30|179.31|177.21|179.25|177.15|179.35|177.25|179.25|177.15|15
1653564400000|2022-05-26 11:26:40|179.26|177.16|179.3|177.2|179.3|177.2|179.21|177.11|9
1653564410000|2022-05-26 11:26:50|179.28|177.18|179.31|177.21|179.32|177.22|179.28|177.18|11
1653564420000|2022-05-26 11:27:00|179.32|177.22|179.31|177.21|179.33|177.23|179.31|177.21|8
1653564430000|2022-05-26 11:27:10|179.32|177.22|179.19|177.09|179.32|177.22|179.17|177.07|16
1653564440000|2022-05-26 11:27:20|179.2|177.1|179.2|177.1|179.22|177.12|179.15|177.05|14
1653564450000|2022-05-26 11:27:30|179.22|177.12|179.23|177.13|179.23|177.13|179.2|177.1|6
1653564460000|2022-05-26 11:27:40|179.24|177.14|179.19|177.09|179.25|177.15|179.18|177.08|10
1653564470000|2022-05-26 11:27:50|179.18|177.08|179.2|177.1|179.2|177.1|179.15|177.05|10
1653564480000|2022-05-26 11:28:00|179.21|177.11|179.2|177.1|179.21|177.11|179.2|177.1|2
1653564490000|2022-05-26 11:28:10|179.19|177.09|179.28|177.18|179.29|177.19|179.19|177.09|9
1653564500000|2022-05-26 11:28:20|179.29|177.19|179.29|177.19|179.3|177.2|179.28|177.18|7
1653564510000|2022-05-26 11:28:30|179.3|177.2|179.29|177.19|179.3|177.2|179.29|177.19|2
1653564520000|2022-05-26 11:28:40|179.3|177.2|179.3|177.2|179.3|177.2|179.3|177.2|1
1653564530000|2022-05-26 11:28:50|179.29|177.19|179.29|177.19|179.3|177.2|179.29|177.19|5
1653564540000|2022-05-26 11:29:00|179.3|177.2|179.27|177.17|179.3|177.2|179.26|177.16|12
1653564550000|2022-05-26 11:29:10|179.26|177.16|179.31|177.21|179.31|177.21|179.26|177.16|5
1653564560000|2022-05-26 11:29:20|179.33|177.23|179.32|177.22|179.33|177.23|179.3|177.2|7
1653564570000|2022-05-26 11:29:30|179.33|177.23|179.33|177.23|179.33|177.23|179.31|177.21|5
1653564580000|2022-05-26 11:29:40|179.34|177.24|179.4|177.3|179.4|177.3|179.32|177.22|13
1653564590000|2022-05-26 11:29:50|179.41|177.31|179.57|177.47|179.57|177.47|179.41|177.31|15
1653564600000|2022-05-26 11:30:00|179.58|177.48|179.46|177.36|179.69|177.59|179.46|177.36|26
1653564610000|2022-05-26 11:30:10|179.47|177.37|179.54|177.44|179.54|177.44|179.47|177.37|16
1653564620000|2022-05-26 11:30:20|179.55|177.45|179.54|177.44|179.58|177.48|179.53|177.43|10
1653564630000|2022-05-26 11:30:30|179.52|177.42|179.52|177.42|179.52|177.42|179.5|177.4|5
1653564640000|2022-05-26 11:30:40|179.54|177.44|179.59|177.49|179.61|177.51|179.54|177.44|19
1653564650000|2022-05-26 11:30:50|179.58|177.48|179.69|177.59|179.7|177.6|179.58|177.48|15
1653564660000|2022-05-26 11:31:00|179.75|177.65|180.02|177.92|180.16|178.06|179.75|177.65|25
1653564670000|2022-05-26 11:31:10|180.01|177.91|179.97|177.87|180.11|178.01|179.95|177.85|25
1653564680000|2022-05-26 11:31:20|179.98|177.88|179.85|177.75|180.03|177.93|179.85|177.75|24
1653564690000|2022-05-26 11:31:30|179.86|177.76|179.86|177.76|179.89|177.79|179.84|177.74|8
1653564700000|2022-05-26 11:31:40|179.84|177.74|179.88|177.78|179.9|177.8|179.84|177.74|15
1653564710000|2022-05-26 11:31:50|179.89|177.79|179.95|177.85|179.95|177.85|179.81|177.71|13
1653564720000|2022-05-26 11:32:00|179.94|177.84|179.83|177.73|179.94|177.84|179.79|177.69|16
1653564730000|2022-05-26 11:32:10|179.82|177.72|179.54|177.44|179.82|177.72|179.53|177.43|14
1653564740000|2022-05-26 11:32:20|179.53|177.43|179.49|177.39|179.53|177.43|179.45|177.35|9
1653564750000|2022-05-26 11:32:30|179.5|177.4|179.49|177.39|179.5|177.4|179.45|177.35|9
1653564760000|2022-05-26 11:32:40|179.5|177.4|179.43|177.33|179.51|177.41|179.43|177.33|17
1653564770000|2022-05-26 11:32:50|179.44|177.34|179.55|177.45|179.56|177.46|179.44|177.34|14
1653564780000|2022-05-26 11:33:00|179.53|177.43|179.51|177.41|179.53|177.43|179.5|177.4|9
1653564790000|2022-05-26 11:33:10|179.52|177.42|179.53|177.43|179.55|177.45|179.52|177.42|8
1653564800000|2022-05-26 11:33:20|179.52|177.42|179.4|177.3|179.52|177.42|179.38|177.28|16
1653564810000|2022-05-26 11:33:30|179.41|177.31|179.36|177.26|179.41|177.31|179.35|177.25|9
1653564820000|2022-05-26 11:33:40|179.37|177.27|179.36|177.26|179.38|177.28|179.36|177.26|8
1653564830000|2022-05-26 11:33:50|179.37|177.27|179.41|177.31|179.41|177.31|179.36|177.26|7
1653564840000|2022-05-26 11:34:00|179.4|177.3|179.53|177.43|179.53|177.43|179.39|177.29|10
1653564850000|2022-05-26 11:34:10|179.52|177.42|179.53|177.43|179.54|177.44|179.51|177.41|8
1653564860000|2022-05-26 11:34:20|179.52|177.42|179.49|177.39|179.52|177.42|179.49|177.39|7
1653564870000|2022-05-26 11:34:30|179.46|177.36|179.42|177.32|179.46|177.36|179.41|177.31|5
1653564880000|2022-05-26 11:34:40|179.41|177.31|179.41|177.31|179.42|177.32|179.41|177.31|3
1653564890000|2022-05-26 11:34:50|179.4|177.3|179.38|177.28|179.4|177.3|179.38|177.28|5
1653564900000|2022-05-26 11:35:00|179.36|177.26|179.06|176.96|179.36|177.26|179.04|176.94|22
1653564910000|2022-05-26 11:35:10|179.07|176.97|179.24|177.14|179.27|177.17|179.07|176.97|23
1653564920000|2022-05-26 11:35:20|179.26|177.16|179.39|177.29|179.39|177.29|179.26|177.16|15
1653564930000|2022-05-26 11:35:30|179.38|177.28|179.39|177.29|179.39|177.29|179.36|177.26|5
1653564940000|2022-05-26 11:35:40|179.4|177.3|179.42|177.32|179.45|177.35|179.38|177.28|11
1653564950000|2022-05-26 11:35:50|179.41|177.31|179.35|177.25|179.41|177.31|179.34|177.24|11
1653564960000|2022-05-26 11:36:00|179.36|177.26|179.23|177.13|179.37|177.27|179.23|177.13|13
1653564970000|2022-05-26 11:36:10|179.22|177.12|179.35|177.25|179.36|177.26|179.08|176.98|26
1653564980000|2022-05-26 11:36:20|179.36|177.26|179.37|177.27|179.39|177.29|179.36|177.26|13
1653564990000|2022-05-26 11:36:30|179.38|177.28|179.4|177.3|179.41|177.31|179.38|177.28|7
1653565000000|2022-05-26 11:36:40|179.41|177.31|179.56|177.46|179.58|177.48|179.41|177.31|9
1653565010000|2022-05-26 11:36:50|179.57|177.47|179.52|177.42|179.57|177.47|179.51|177.41|7
1653565020000|2022-05-26 11:37:00|179.49|177.39|179.5|177.4|179.52|177.42|179.49|177.39|9
1653565030000|2022-05-26 11:37:10|179.52|177.42|179.52|177.42|179.54|177.44|179.51|177.41|5
1653565050000|2022-05-26 11:37:30|179.53|177.43|179.5|177.4|179.56|177.46|179.5|177.4|6
1653565060000|2022-05-26 11:37:40|179.53|177.43|179.53|177.43|179.56|177.46|179.53|177.43|9
1653565070000|2022-05-26 11:37:50|179.55|177.45|179.6|177.5|179.62|177.52|179.55|177.45|14
1653565080000|2022-05-26 11:38:00|179.61|177.51|179.65|177.55|179.65|177.55|179.61|177.51|8
1653565090000|2022-05-26 11:38:10|179.66|177.56|179.67|177.57|179.67|177.57|179.66|177.56|2
1653565100000|2022-05-26 11:38:20|179.66|177.56|179.63|177.53|179.66|177.56|179.63|177.53|7
1653565110000|2022-05-26 11:38:30|179.61|177.51|179.62|177.52|179.62|177.52|179.61|177.51|2
1653565120000|2022-05-26 11:38:40|179.63|177.53|179.91|177.81|179.91|177.81|179.63|177.53|15
1653565130000|2022-05-26 11:38:50|179.89|177.79|179.85|177.75|179.89|177.79|179.85|177.75|3
1653565140000|2022-05-26 11:39:00|179.84|177.74|179.93|177.83|179.96|177.86|179.73|177.63|22
1653565150000|2022-05-26 11:39:10|179.94|177.84|179.86|177.76|179.94|177.84|179.86|177.76|11
1653565160000|2022-05-26 11:39:20|179.85|177.75|179.9|177.8|179.9|177.8|179.81|177.71|13
1653565170000|2022-05-26 11:39:30|179.91|177.81|179.9|177.8|179.91|177.81|179.88|177.78|3
1653565180000|2022-05-26 11:39:40|179.89|177.79|179.85|177.75|179.89|177.79|179.85|177.75|10
1653565190000|2022-05-26 11:39:50|179.84|177.74|179.87|177.77|179.89|177.79|179.84|177.74|13
1653565200000|2022-05-26 11:40:00|179.86|177.76|179.86|177.76|179.87|177.77|179.85|177.75|5
1653565210000|2022-05-26 11:40:10|179.87|177.77|180.01|177.91|180.01|177.91|179.86|177.76|16
1653565220000|2022-05-26 11:40:20|180.02|177.92|180|177.9|180.02|177.92|179.99|177.89|8
1653565230000|2022-05-26 11:40:30|179.99|177.89|179.98|177.88|179.99|177.89|179.97|177.87|4
1653565240000|2022-05-26 11:40:40|179.99|177.89|180.06|177.96|180.06|177.96|179.99|177.89|5
1653565250000|2022-05-26 11:40:50|180.07|177.97|180.16|178.06|180.19|178.09|180.07|177.97|12
1653565260000|2022-05-26 11:41:00|180.17|178.07|180.19|178.09|180.19|178.09|180.16|178.06|12
1653565270000|2022-05-26 11:41:10|180.18|178.08|180.19|178.09|180.19|178.09|180.16|178.06|8
1653565280000|2022-05-26 11:41:20|180.17|178.07|180.18|178.08|180.18|178.08|180.16|178.06|12
1653565290000|2022-05-26 11:41:30|180.19|178.09|180.21|178.11|180.21|178.11|180.17|178.07|9
1653565300000|2022-05-26 11:41:40|180.22|178.12|180.44|178.34|180.44|178.34|180.22|178.12|7
1653565310000|2022-05-26 11:41:50|180.45|178.35|180.53|178.43|180.56|178.46|180.45|178.35|12
1653565320000|2022-05-26 11:42:00|180.51|178.41|180.51|178.41|180.51|178.41|180.39|178.29|17
1653565330000|2022-05-26 11:42:10|180.49|178.39|180.44|178.34|180.51|178.41|180.43|178.33|20
1653565340000|2022-05-26 11:42:20|180.42|178.32|180.46|178.36|180.46|178.36|180.36|178.26|12
1653565350000|2022-05-26 11:42:30|180.45|178.35|180.46|178.36|180.48|178.38|180.45|178.35|6
1653565370000|2022-05-26 11:42:50|180.45|178.35|180.45|178.35|180.45|178.35|180.45|178.35|1
1653565380000|2022-05-26 11:43:00|180.46|178.36|180.49|178.39|180.49|178.39|180.46|178.36|2
1653565390000|2022-05-26 11:43:10|180.48|178.38|180.46|178.36|180.48|178.38|180.46|178.36|2
1653565400000|2022-05-26 11:43:20|180.47|178.37|180.46|178.36|180.47|178.37|180.46|178.36|2
1653565410000|2022-05-26 11:43:30|180.44|178.34|180.16|178.06|180.44|178.34|180.15|178.05|27
1653565420000|2022-05-26 11:43:40|180.18|178.08|180.22|178.12|180.26|178.16|180.16|178.06|15
1653565430000|2022-05-26 11:43:50|180.23|178.13|180.23|178.13|180.24|178.14|180.21|178.11|15
1653565440000|2022-05-26 11:44:00|180.24|178.14|180.19|178.09|180.25|178.15|180.16|178.06|15
1653565450000|2022-05-26 11:44:10|180.17|178.07|180.25|178.15|180.3|178.2|180.15|178.05|16
1653565460000|2022-05-26 11:44:20|180.26|178.16|180.26|178.16|180.29|178.19|180.16|178.06|20
1653565470000|2022-05-26 11:44:30|180.25|178.15|180.27|178.17|180.28|178.18|180.19|178.09|10
1653565480000|2022-05-26 11:44:40|180.28|178.18|180.18|178.08|180.28|178.18|180.16|178.06|18
1653565490000|2022-05-26 11:44:50|180.16|178.06|180.17|178.07|180.19|178.09|180.16|178.06|6
1653565500000|2022-05-26 11:45:00|180.21|178.11|180.13|178.03|180.21|178.11|179.95|177.85|23
1653565510000|2022-05-26 11:45:10|180.14|178.04|180.2|178.1|180.3|178.2|180.14|178.04|18
1653565520000|2022-05-26 11:45:20|180.21|178.11|180.3|178.2|180.31|178.21|180.21|178.11|17
1653565530000|2022-05-26 11:45:30|180.28|178.18|180.29|178.19|180.31|178.21|180.26|178.16|11
1653565540000|2022-05-26 11:45:40|180.3|178.2|180.41|178.31|180.42|178.32|180.3|178.2|17
1653565550000|2022-05-26 11:45:50|180.4|178.3|180.34|178.24|180.4|178.3|180.34|178.24|14
1653565560000|2022-05-26 11:46:00|180.38|178.28|180.36|178.26|180.38|178.28|180.35|178.25|3
1653565570000|2022-05-26 11:46:10|180.35|178.25|180.38|178.28|180.4|178.3|180.35|178.25|9
1653565580000|2022-05-26 11:46:20|180.39|178.29|180.51|178.41|180.51|178.41|180.39|178.29|9
1653565590000|2022-05-26 11:46:30|180.52|178.42|180.79|178.69|180.79|178.69|180.5|178.4|10
1653565600000|2022-05-26 11:46:40|180.76|178.66|180.74|178.64|180.79|178.69|180.71|178.61|16
1653565610000|2022-05-26 11:46:50|180.75|178.65|180.77|178.67|180.8|178.7|180.74|178.64|14
1653565620000|2022-05-26 11:47:00|180.78|178.68|181.32|179.22|181.39|179.29|180.78|178.68|21
1653565630000|2022-05-26 11:47:10|181.3|179.2|181.01|178.91|181.3|179.2|181.01|178.91|21
1653565640000|2022-05-26 11:47:20|181|178.9|181.24|179.14|181.25|179.15|180.98|178.88|21
1653565650000|2022-05-26 11:47:30|181.23|179.13|181.15|179.05|181.31|179.21|181.15|179.05|19
1653565660000|2022-05-26 11:47:40|181.17|179.07|181.21|179.11|181.22|179.12|181.14|179.04|13
1653565670000|2022-05-26 11:47:50|181.2|179.1|181.08|178.98|181.22|179.12|181.08|178.98|14
1653565680000|2022-05-26 11:48:00|181.05|178.95|181.01|178.91|181.05|178.95|180.94|178.84|16
1653565690000|2022-05-26 11:48:10|181|178.9|180.86|178.76|181.01|178.91|180.86|178.76|14
1653565700000|2022-05-26 11:48:20|180.85|178.75|180.81|178.71|180.85|178.75|180.73|178.63|17
1653565710000|2022-05-26 11:48:30|180.82|178.72|180.87|178.77|180.95|178.85|180.79|178.69|14
1653565720000|2022-05-26 11:48:40|180.88|178.78|180.85|178.75|180.88|178.78|180.82|178.72|8
1653565730000|2022-05-26 11:48:50|180.82|178.72|180.86|178.76|180.87|178.77|180.81|178.71|14
1653565740000|2022-05-26 11:49:00|180.85|178.75|180.85|178.75|180.88|178.78|180.84|178.74|13
1653565750000|2022-05-26 11:49:10|180.86|178.76|180.78|178.68|180.86|178.76|180.77|178.67|18
1653565760000|2022-05-26 11:49:20|180.82|178.72|180.85|178.75|180.87|178.77|180.82|178.72|8
1653565770000|2022-05-26 11:49:30|180.84|178.74|180.81|178.71|180.84|178.74|180.8|178.7|11
1653565780000|2022-05-26 11:49:40|180.82|178.72|180.81|178.71|180.82|178.72|180.81|178.71|2
1653565790000|2022-05-26 11:49:50|180.8|178.7|180.8|178.7|180.81|178.71|180.79|178.69|8
1653565800000|2022-05-26 11:50:00|180.83|178.73|180.82|178.72|180.87|178.77|180.81|178.71|14
1653565810000|2022-05-26 11:50:10|180.81|178.71|180.79|178.69|180.82|178.72|180.79|178.69|7
1653565820000|2022-05-26 11:50:20|180.77|178.67|180.76|178.66|180.77|178.67|180.75|178.65|3
1653565830000|2022-05-26 11:50:30|180.75|178.65|180.75|178.65|180.76|178.66|180.71|178.61|8
1653565840000|2022-05-26 11:50:40|180.81|178.71|180.41|178.31|180.81|178.71|180.41|178.31|24
1653565850000|2022-05-26 11:50:50|180.4|178.3|180.43|178.33|180.44|178.34|180.35|178.25|16
1653565860000|2022-05-26 11:51:00|180.4|178.3|180.42|178.32|180.43|178.33|180.4|178.3|7
1653565870000|2022-05-26 11:51:10|180.41|178.31|180.39|178.29|180.41|178.31|180.37|178.27|14
1653565880000|2022-05-26 11:51:20|180.38|178.28|180.39|178.29|180.41|178.31|180.37|178.27|13
1653565890000|2022-05-26 11:51:30|180.4|178.3|180.3|178.2|180.4|178.3|180.28|178.18|16
1653565900000|2022-05-26 11:51:40|180.32|178.22|180.3|178.2|180.33|178.23|180.28|178.18|8
1653565910000|2022-05-26 11:51:50|180.32|178.22|180.29|178.19|180.32|178.22|180.29|178.19|4
1653565920000|2022-05-26 11:52:00|180.3|178.2|180.12|178.02|180.3|178.2|180.12|178.02|19
1653565930000|2022-05-26 11:52:10|180.09|177.99|180.23|178.13|180.25|178.15|180.07|177.97|20
1653565940000|2022-05-26 11:52:20|180.26|178.16|180.24|178.14|180.31|178.21|180.21|178.11|24
1653565950000|2022-05-26 11:52:30|180.27|178.17|180.29|178.19|180.3|178.2|180.27|178.17|11
1653565960000|2022-05-26 11:52:40|180.3|178.2|180.4|178.3|180.42|178.32|180.3|178.2|11
1653565970000|2022-05-26 11:52:50|180.39|178.29|180.38|178.28|180.4|178.3|180.37|178.27|9
1653565980000|2022-05-26 11:53:00|180.39|178.29|180.36|178.26|180.39|178.29|180.36|178.26|4
1653565990000|2022-05-26 11:53:10|180.37|178.27|180.43|178.33|180.43|178.33|180.37|178.27|6
1653566000000|2022-05-26 11:53:20|180.44|178.34|180.46|178.36|180.46|178.36|180.43|178.33|3
1653566010000|2022-05-26 11:53:30|180.48|178.38|180.37|178.27|180.48|178.38|180.36|178.26|19
1653566020000|2022-05-26 11:53:40|180.38|178.28|180.41|178.31|180.44|178.34|180.38|178.28|12
1653566030000|2022-05-26 11:53:50|180.42|178.32|180.37|178.27|180.43|178.33|180.37|178.27|8
1653566040000|2022-05-26 11:54:00|180.36|178.26|180.26|178.16|180.36|178.26|180.26|178.16|8
1653566050000|2022-05-26 11:54:10|180.25|178.15|180.08|177.98|180.26|178.16|180.06|177.96|18
1653566060000|2022-05-26 11:54:20|180.05|177.95|180.27|178.17|180.28|178.18|180.05|177.95|13
1653566070000|2022-05-26 11:54:30|180.24|178.14|180.23|178.13|180.25|178.15|180.2|178.1|11
1653566080000|2022-05-26 11:54:40|180.24|178.14|180.33|178.23|180.37|178.27|180.24|178.14|19
1653566090000|2022-05-26 11:54:50|180.3|178.2|180.31|178.21|180.35|178.25|180.3|178.2|7
1653566100000|2022-05-26 11:55:00|180.3|178.2|180.24|178.14|180.3|178.2|180.22|178.12|11
1653566110000|2022-05-26 11:55:10|180.23|178.13|180.22|178.12|180.24|178.14|180.22|178.12|9
1653566130000|2022-05-26 11:55:30|180.2|178.1|180.14|178.04|180.2|178.1|180.14|178.04|3
1653566140000|2022-05-26 11:55:40|180.15|178.05|180.16|178.06|180.16|178.06|180.15|178.05|4
1653566150000|2022-05-26 11:55:50|180.15|178.05|180.17|178.07|180.17|178.07|180.15|178.05|8
1653566160000|2022-05-26 11:56:00|180.16|178.06|180.15|178.05|180.17|178.07|180.13|178.03|8
1653566170000|2022-05-26 11:56:10|180.17|178.07|180.35|178.25|180.35|178.25|180.15|178.05|14
1653566180000|2022-05-26 11:56:20|180.4|178.3|180.4|178.3|180.42|178.32|180.37|178.27|11
1653566190000|2022-05-26 11:56:30|180.38|178.28|180.36|178.26|180.39|178.29|180.35|178.25|12
1653566200000|2022-05-26 11:56:40|180.38|178.28|180.37|178.27|180.38|178.28|180.36|178.26|4
1653566210000|2022-05-26 11:56:50|180.38|178.28|180.43|178.33|180.45|178.35|180.38|178.28|11
1653566220000|2022-05-26 11:57:00|180.42|178.32|180.77|178.67|180.8|178.7|180.42|178.32|16
1653566230000|2022-05-26 11:57:10|180.76|178.66|180.81|178.71|180.81|178.71|180.7|178.6|14
1653566240000|2022-05-26 11:57:20|180.78|178.68|180.8|178.7|180.81|178.71|180.68|178.58|24
1653566250000|2022-05-26 11:57:30|180.81|178.71|180.75|178.65|180.81|178.71|180.67|178.57|19
1653566260000|2022-05-26 11:57:40|180.86|178.76|181.03|178.93|181.05|178.95|180.86|178.76|23
1653566270000|2022-05-26 11:57:50|181.05|178.95|181.08|178.98|181.09|178.99|181.05|178.95|6
1653566280000|2022-05-26 11:58:00|181.06|178.96|180.97|178.87|181.07|178.97|180.97|178.87|15
1653566290000|2022-05-26 11:58:10|180.98|178.88|181.03|178.93|181.05|178.95|180.98|178.88|13
1653566300000|2022-05-26 11:58:20|181.04|178.94|181.05|178.95|181.09|178.99|181.02|178.92|13
1653566310000|2022-05-26 11:58:30|181.06|178.96|181.08|178.98|181.08|178.98|181.04|178.94|8
1653566320000|2022-05-26 11:58:40|181.1|179|181.08|178.98|181.1|179|181.04|178.94|11
1653566330000|2022-05-26 11:58:50|181.07|178.97|181.04|178.94|181.08|178.98|181.04|178.94|6
1653566350000|2022-05-26 11:59:10|181.02|178.92|180.95|178.85|181.02|178.92|180.94|178.84|10
1653566360000|2022-05-26 11:59:20|180.94|178.84|180.82|178.72|180.94|178.84|180.79|178.69|7
1653566370000|2022-05-26 11:59:30|180.84|178.74|180.96|178.86|180.99|178.89|180.84|178.74|17
1653566380000|2022-05-26 11:59:40|180.94|178.84|180.63|178.53|180.94|178.84|180.49|178.39|26
1653566390000|2022-05-26 11:59:50|180.66|178.56|180.63|178.53|180.7|178.6|180.6|178.5|20
1653566400000|2022-05-26 12:00:00|180.62|178.52|180.69|178.59|180.71|178.61|180.56|178.46|23
1653566410000|2022-05-26 12:00:10|180.68|178.58|180.44|178.34|180.68|178.58|180.43|178.33|19
1653566420000|2022-05-26 12:00:20|180.42|178.32|180.42|178.32|180.45|178.35|180.38|178.28|15
1653566430000|2022-05-26 12:00:30|180.44|178.34|181.55|179.45|181.81|179.71|180.44|178.34|32
1653566440000|2022-05-26 12:00:40|181.52|179.42|181.39|179.29|181.52|179.42|181.3|179.2|30
1653566450000|2022-05-26 12:00:50|181.38|179.28|181.36|179.26|181.44|179.34|181.34|179.24|18
1653566460000|2022-05-26 12:01:00|181.37|179.27|181.09|178.99|181.42|179.32|181.09|178.99|25
1653566470000|2022-05-26 12:01:10|181.11|179.01|181.2|179.1|181.3|179.2|181.11|179.01|22
1653566480000|2022-05-26 12:01:20|181.21|179.11|181.1|179|181.27|179.17|181.09|178.99|21
1653566490000|2022-05-26 12:01:30|181.09|178.99|181.04|178.94|181.09|178.99|181.04|178.94|6
1653566500000|2022-05-26 12:01:40|181.03|178.93|180.96|178.86|181.03|178.93|180.89|178.79|14
1653566510000|2022-05-26 12:01:50|180.97|178.87|181.09|178.99|181.14|179.04|180.97|178.87|24
1653566520000|2022-05-26 12:02:00|181.07|178.97|181.06|178.96|181.07|178.97|180.98|178.88|17
1653566530000|2022-05-26 12:02:10|181.05|178.95|181|178.9|181.07|178.97|181|178.9|12
1653566540000|2022-05-26 12:02:20|180.98|178.88|180.85|178.75|180.98|178.88|180.85|178.75|16
1653566550000|2022-05-26 12:02:30|180.86|178.76|180.88|178.78|180.93|178.83|180.85|178.75|19
1653566560000|2022-05-26 12:02:40|180.89|178.79|180.95|178.85|180.96|178.86|180.89|178.79|17
1653566570000|2022-05-26 12:02:50|180.94|178.84|180.98|178.88|181.03|178.93|180.94|178.84|11
1653566580000|2022-05-26 12:03:00|180.97|178.87|180.89|178.79|180.97|178.87|180.88|178.78|7
1653566590000|2022-05-26 12:03:10|180.88|178.78|180.93|178.83|180.98|178.88|180.88|178.78|11
1653566600000|2022-05-26 12:03:20|180.92|178.82|180.89|178.79|180.92|178.82|180.89|178.79|10
1653566610000|2022-05-26 12:03:30|180.88|178.78|180.78|178.68|180.9|178.8|180.75|178.65|13
1653566620000|2022-05-26 12:03:40|180.77|178.67|180.79|178.69|180.81|178.71|180.76|178.66|13
1653566630000|2022-05-26 12:03:50|180.78|178.68|180.86|178.76|180.89|178.79|180.76|178.66|12
1653566640000|2022-05-26 12:04:00|180.84|178.74|180.78|178.68|180.84|178.74|180.74|178.64|19
1653566650000|2022-05-26 12:04:10|180.77|178.67|180.77|178.67|180.82|178.72|180.77|178.67|12
1653566660000|2022-05-26 12:04:20|180.78|178.68|180.76|178.66|180.79|178.69|180.76|178.66|10
1653566670000|2022-05-26 12:04:30|180.79|178.69|180.79|178.69|180.8|178.7|180.79|178.69|3
1653566680000|2022-05-26 12:04:40|180.78|178.68|180.79|178.69|180.8|178.7|180.78|178.68|10
1653566690000|2022-05-26 12:04:50|180.8|178.7|180.78|178.68|180.8|178.7|180.77|178.67|7
1653566700000|2022-05-26 12:05:00|180.77|178.67|180.72|178.62|180.77|178.67|180.72|178.62|7
1653566710000|2022-05-26 12:05:10|180.69|178.59|180.68|178.58|180.69|178.59|180.68|178.58|2
1653566720000|2022-05-26 12:05:20|180.69|178.59|180.7|178.6|180.71|178.61|180.69|178.59|6
1653566730000|2022-05-26 12:05:30|180.69|178.59|180.63|178.53|180.69|178.59|180.61|178.51|10
1653566740000|2022-05-26 12:05:40|180.62|178.52|180.56|178.46|180.62|178.52|180.56|178.46|7
1653566750000|2022-05-26 12:05:50|180.53|178.43|180.71|178.61|180.75|178.65|180.53|178.43|19
1653566760000|2022-05-26 12:06:00|180.7|178.6|180.71|178.61|180.72|178.62|180.68|178.58|14
1653566770000|2022-05-26 12:06:10|180.69|178.59|180.64|178.54|180.69|178.59|180.63|178.53|6
1653566780000|2022-05-26 12:06:20|180.63|178.53|180.62|178.52|180.63|178.53|180.6|178.5|6
1653566790000|2022-05-26 12:06:30|180.63|178.53|180.71|178.61|180.71|178.61|180.63|178.53|14
1653566800000|2022-05-26 12:06:40|180.74|178.64|180.82|178.72|180.86|178.76|180.74|178.64|12
1653566810000|2022-05-26 12:06:50|180.84|178.74|180.74|178.64|180.84|178.74|180.66|178.56|17
1653566820000|2022-05-26 12:07:00|180.72|178.62|180.79|178.69|180.79|178.69|180.67|178.57|15
1653566830000|2022-05-26 12:07:10|180.81|178.71|180.75|178.65|180.82|178.72|180.65|178.55|22
1653566840000|2022-05-26 12:07:20|180.76|178.66|180.73|178.63|180.91|178.81|180.73|178.63|15
1653566850000|2022-05-26 12:07:30|180.74|178.64|180.9|178.8|180.91|178.81|180.71|178.61|19
1653566860000|2022-05-26 12:07:40|180.89|178.79|180.84|178.74|180.9|178.8|180.8|178.7|12
1653566870000|2022-05-26 12:07:50|180.83|178.73|180.74|178.64|180.84|178.74|180.74|178.64|9
1653566880000|2022-05-26 12:08:00|180.75|178.65|180.81|178.71|180.81|178.71|180.64|178.54|26
1653566890000|2022-05-26 12:08:10|180.85|178.75|180.82|178.72|180.9|178.8|180.8|178.7|15
1653566900000|2022-05-26 12:08:20|180.83|178.73|180.78|178.68|180.85|178.75|180.76|178.66|10
1653566910000|2022-05-26 12:08:30|180.79|178.69|180.78|178.68|180.86|178.76|180.76|178.66|16
1653566920000|2022-05-26 12:08:40|180.77|178.67|180.7|178.6|180.77|178.67|180.57|178.47|13
1653566930000|2022-05-26 12:08:50|180.73|178.63|180.7|178.6|180.73|178.63|180.69|178.59|15
1653566940000|2022-05-26 12:09:00|180.71|178.61|180.86|178.76|180.86|178.76|180.71|178.61|19
1653566950000|2022-05-26 12:09:10|180.85|178.75|180.85|178.75|180.86|178.76|180.83|178.73|10
1653566960000|2022-05-26 12:09:20|180.84|178.74|180.85|178.75|180.85|178.75|180.84|178.74|6
1653566970000|2022-05-26 12:09:30|180.84|178.74|180.83|178.73|180.89|178.79|180.82|178.72|16
1653566980000|2022-05-26 12:09:40|180.84|178.74|180.76|178.66|180.84|178.74|180.75|178.65|18
1653566990000|2022-05-26 12:09:50|180.77|178.67|180.76|178.66|180.78|178.68|180.76|178.66|6
1653567000000|2022-05-26 12:10:00|180.75|178.65|180.56|178.46|180.75|178.65|180.5|178.4|22
1653567010000|2022-05-26 12:10:10|180.58|178.48|180.75|178.65|180.76|178.66|180.58|178.48|21
1653567020000|2022-05-26 12:10:20|180.76|178.66|180.77|178.67|180.8|178.7|180.75|178.65|11
1653567030000|2022-05-26 12:10:30|180.76|178.66|180.94|178.84|181.02|178.92|180.76|178.66|25
1653567040000|2022-05-26 12:10:40|180.95|178.85|181.09|178.99|181.09|178.99|180.95|178.85|14
1653567050000|2022-05-26 12:10:50|181.08|178.98|181.14|179.04|181.15|179.05|181.07|178.97|15
1653567060000|2022-05-26 12:11:00|181.11|179.01|181.12|179.02|181.13|179.03|181.07|178.97|15
1653567070000|2022-05-26 12:11:10|181.13|179.03|181.3|179.2|181.41|179.31|181.13|179.03|21
1653567080000|2022-05-26 12:11:20|181.29|179.19|181.62|179.52|181.64|179.54|181.28|179.18|27
1653567090000|2022-05-26 12:11:30|181.63|179.53|181.52|179.42|181.76|179.66|181.52|179.42|34
1653567100000|2022-05-26 12:11:40|181.56|179.46|181.64|179.54|181.72|179.62|181.43|179.33|24
1653567110000|2022-05-26 12:11:50|181.61|179.51|181.62|179.52|181.68|179.58|181.5|179.4|27
1653567120000|2022-05-26 12:12:00|181.63|179.53|181.24|179.14|181.63|179.53|181.24|179.14|28
1653567130000|2022-05-26 12:12:10|181.26|179.16|181.43|179.33|181.49|179.39|181.26|179.16|21
1653567140000|2022-05-26 12:12:20|181.42|179.32|181.4|179.3|181.42|179.32|181.3|179.2|22
1653567150000|2022-05-26 12:12:30|181.42|179.32|181.72|179.62|181.72|179.62|181.37|179.27|32
1653567160000|2022-05-26 12:12:40|181.73|179.63|182.09|179.99|182.1|180|181.73|179.63|29
1653567170000|2022-05-26 12:12:50|182.08|179.98|182.15|180.05|182.32|180.22|182.07|179.97|32
1653567180000|2022-05-26 12:13:00|182.08|179.98|182.09|179.99|182.09|179.99|182.01|179.91|22
1653567190000|2022-05-26 12:13:10|182.08|179.98|182.04|179.94|182.1|180|182.03|179.93|17
1653567200000|2022-05-26 12:13:20|182.05|179.95|182.32|180.22|182.32|180.22|182.05|179.95|12
1653567210000|2022-05-26 12:13:30|182.27|180.17|182.33|180.23|182.33|180.23|182.24|180.14|20
1653567220000|2022-05-26 12:13:40|182.34|180.24|182.6|180.5|182.63|180.53|182.34|180.24|16
1653567230000|2022-05-26 12:13:50|182.58|180.48|182.54|180.44|182.62|180.52|182.44|180.34|23
1653567240000|2022-05-26 12:14:00|182.51|180.41|182.62|180.52|182.62|180.52|182.35|180.25|30
1653567250000|2022-05-26 12:14:10|182.67|180.57|182.68|180.58|182.68|180.58|182.51|180.41|26
1653567260000|2022-05-26 12:14:20|182.67|180.57|183.25|181.15|183.4|181.3|182.67|180.57|36
1653567270000|2022-05-26 12:14:30|183.22|181.12|183.27|181.17|183.32|181.22|183.11|181.01|29
1653567280000|2022-05-26 12:14:40|183.29|181.19|183.16|181.06|183.3|181.2|183.11|181.01|23
1653567290000|2022-05-26 12:14:50|183.17|181.07|183.16|181.06|183.19|181.09|183.13|181.03|22
1653567300000|2022-05-26 12:15:00|183.14|181.04|182.73|180.63|183.14|181.04|182.72|180.62|26
1653567310000|2022-05-26 12:15:10|182.76|180.66|182.55|180.45|182.76|180.66|182.54|180.44|19
1653567320000|2022-05-26 12:15:20|182.56|180.46|182.99|180.89|183.1|181|182.56|180.46|26
1653567330000|2022-05-26 12:15:30|182.98|180.88|182.84|180.74|182.98|180.88|182.67|180.57|23
1653567340000|2022-05-26 12:15:40|182.78|180.68|182.8|180.7|182.8|180.7|182.73|180.63|16
1653567350000|2022-05-26 12:15:50|182.79|180.69|182.82|180.72|182.97|180.87|182.76|180.66|19
1653567360000|2022-05-26 12:16:00|182.79|180.69|182.77|180.67|182.81|180.71|182.75|180.65|10
1653567370000|2022-05-26 12:16:10|182.75|180.65|182.76|180.66|182.76|180.66|182.61|180.51|18
1653567380000|2022-05-26 12:16:20|182.75|180.65|182.67|180.57|182.75|180.65|182.67|180.57|14
1653567390000|2022-05-26 12:16:30|182.66|180.56|182.61|180.51|182.68|180.58|182.61|180.51|15
1653567400000|2022-05-26 12:16:40|182.6|180.5|182.57|180.47|182.6|180.5|182.48|180.38|13
1653567410000|2022-05-26 12:16:50|182.62|180.52|182.65|180.55|182.66|180.56|182.59|180.49|10
1653567420000|2022-05-26 12:17:00|182.64|180.54|182.73|180.63|182.74|180.64|182.62|180.52|14
1653567430000|2022-05-26 12:17:10|182.72|180.62|182.69|180.59|182.73|180.63|182.51|180.41|22
1653567440000|2022-05-26 12:17:20|182.66|180.56|182.63|180.53|182.66|180.56|182.63|180.53|3
1653567450000|2022-05-26 12:17:30|182.64|180.54|182.59|180.49|182.64|180.54|182.52|180.42|12
1653567460000|2022-05-26 12:17:40|182.58|180.48|182.51|180.41|182.58|180.48|182.44|180.34|24
1653567470000|2022-05-26 12:17:50|182.49|180.39|182.48|180.38|182.49|180.39|182.42|180.32|13
1653567480000|2022-05-26 12:18:00|182.49|180.39|182.43|180.33|182.49|180.39|182.39|180.29|12
1653567490000|2022-05-26 12:18:10|182.42|180.32|182.46|180.36|182.47|180.37|182.41|180.31|7
1653567500000|2022-05-26 12:18:20|182.45|180.35|182.46|180.36|182.47|180.37|182.45|180.35|4
1653567510000|2022-05-26 12:18:30|182.47|180.37|182.51|180.41|182.52|180.42|182.47|180.37|5
1653567520000|2022-05-26 12:18:40|182.5|180.4|182.39|180.29|182.5|180.4|182.39|180.29|8
1653567530000|2022-05-26 12:18:50|182.36|180.26|182.38|180.28|182.38|180.28|182.32|180.22|12
1653567540000|2022-05-26 12:19:00|182.37|180.27|182.23|180.13|182.37|180.27|182.22|180.12|18
1653567550000|2022-05-26 12:19:10|182.22|180.12|181.94|179.84|182.22|180.12|181.94|179.84|19
1653567560000|2022-05-26 12:19:20|181.97|179.87|182.12|180.02|182.12|180.02|181.97|179.87|19
1653567570000|2022-05-26 12:19:30|182.11|180.01|182.18|180.08|182.18|180.08|182.06|179.96|17
1653567580000|2022-05-26 12:19:40|182.19|180.09|182.18|180.08|182.2|180.1|182.11|180.01|15
1653567590000|2022-05-26 12:19:50|182.17|180.07|182.09|179.99|182.17|180.07|182.09|179.99|12
1653567600000|2022-05-26 12:20:00|182.08|179.98|182.05|179.95|182.08|179.98|181.97|179.87|18
1653567610000|2022-05-26 12:20:10|182.04|179.94|182.03|179.93|182.04|179.94|182|179.9|11
1653567620000|2022-05-26 12:20:20|182.02|179.92|182.11|180.01|182.11|180.01|182.02|179.92|6
1653567630000|2022-05-26 12:20:30|182.15|180.05|182.12|180.02|182.15|180.05|182.12|180.02|4
1653567640000|2022-05-26 12:20:40|182.11|180.01|182.12|180.02|182.12|180.02|182.11|180.01|4
1653567650000|2022-05-26 12:20:50|182.13|180.03|182.27|180.17|182.29|180.19|182.11|180.01|12
1653567660000|2022-05-26 12:21:00|182.28|180.18|182.31|180.21|182.34|180.24|182.27|180.17|18
1653567670000|2022-05-26 12:21:10|182.3|180.2|182.4|180.3|182.42|180.32|182.28|180.18|20
1653567680000|2022-05-26 12:21:20|182.41|180.31|182.12|180.02|182.41|180.31|182.1|180|20
1653567690000|2022-05-26 12:21:30|182.13|180.03|182.08|179.98|182.19|180.09|182.07|179.97|18
1653567700000|2022-05-26 12:21:40|182.09|179.99|181.96|179.86|182.15|180.05|181.95|179.85|17
1653567710000|2022-05-26 12:21:50|181.95|179.85|181.95|179.85|181.95|179.85|181.86|179.76|13
1653567720000|2022-05-26 12:22:00|181.91|179.81|181.88|179.78|181.91|179.81|181.78|179.68|24
1653567730000|2022-05-26 12:22:10|181.89|179.79|181.78|179.68|181.89|179.79|181.77|179.67|18
1653567740000|2022-05-26 12:22:20|181.79|179.69|181.85|179.75|181.88|179.78|181.78|179.68|21
1653567750000|2022-05-26 12:22:30|181.89|179.79|182.05|179.95|182.06|179.96|181.83|179.73|22
1653567760000|2022-05-26 12:22:40|182.03|179.93|181.79|179.69|182.03|179.93|181.79|179.69|21
1653567770000|2022-05-26 12:22:50|181.8|179.7|181.85|179.75|181.86|179.76|181.79|179.69|17
1653567780000|2022-05-26 12:23:00|181.87|179.77|181.95|179.85|181.97|179.87|181.87|179.77|17
1653567790000|2022-05-26 12:23:10|181.96|179.86|182.22|180.12|182.22|180.12|181.96|179.86|21
1653567800000|2022-05-26 12:23:20|182.24|180.14|182.37|180.27|182.37|180.27|182.18|180.08|16
1653567810000|2022-05-26 12:23:30|182.39|180.29|182.35|180.25|182.41|180.31|182.34|180.24|15
1653567820000|2022-05-26 12:23:40|182.34|180.24|182.35|180.25|182.36|180.26|182.33|180.23|8
1653567830000|2022-05-26 12:23:50|182.36|180.26|182.33|180.23|182.37|180.27|182.33|180.23|6
1653567840000|2022-05-26 12:24:00|182.27|180.17|182.27|180.17|182.33|180.23|182.26|180.16|17
1653567850000|2022-05-26 12:24:10|182.26|180.16|182.1|180|182.27|180.17|182.1|180|15
1653567860000|2022-05-26 12:24:20|182.09|179.99|182.19|180.09|182.2|180.1|182.05|179.95|11
1653567870000|2022-05-26 12:24:30|182.18|180.08|182.17|180.07|182.18|180.08|182.16|180.06|4
1653567880000|2022-05-26 12:24:40|182.18|180.08|182.25|180.15|182.25|180.15|182.17|180.07|14
1653567890000|2022-05-26 12:24:50|182.24|180.14|182.15|180.05|182.24|180.14|182.14|180.04|8
1653567900000|2022-05-26 12:25:00|182.14|180.04|182.14|180.04|182.14|180.04|182.14|180.04|1
1653567910000|2022-05-26 12:25:10|182.15|180.05|182.17|180.07|182.2|180.1|182.15|180.05|18
1653567920000|2022-05-26 12:25:20|182.18|180.08|182.25|180.15|182.29|180.19|182.16|180.06|16
1653567930000|2022-05-26 12:25:30|182.26|180.16|182.09|179.99|182.29|180.19|182.05|179.95|15
1653567940000|2022-05-26 12:25:40|182.1|180|182.18|180.08|182.22|180.12|182.1|180|12
1653567950000|2022-05-26 12:25:50|182.11|180.01|182.08|179.98|182.11|180.01|182.04|179.94|13
1653567960000|2022-05-26 12:26:00|182.05|179.95|182.11|180.01|182.16|180.06|182.04|179.94|21
1653567970000|2022-05-26 12:26:10|182.12|180.02|182.26|180.16|182.3|180.2|182.12|180.02|18
1653567980000|2022-05-26 12:26:20|182.28|180.18|182.25|180.15|182.3|180.2|182.25|180.15|11
1653567990000|2022-05-26 12:26:30|182.22|180.12|182.24|180.14|182.32|180.22|182.18|180.08|18
1653568000000|2022-05-26 12:26:40|182.26|180.16|182.26|180.16|182.29|180.19|182.18|180.08|15
1653568010000|2022-05-26 12:26:50|182.27|180.17|182.3|180.2|182.3|180.2|182.19|180.09|14
1653568020000|2022-05-26 12:27:00|182.29|180.19|182.19|180.09|182.29|180.19|182.16|180.06|8
1653568030000|2022-05-26 12:27:10|182.22|180.12|182.43|180.33|182.45|180.35|182.22|180.12|17
1653568040000|2022-05-26 12:27:20|182.44|180.34|182.43|180.33|182.54|180.44|182.42|180.32|19
1653568050000|2022-05-26 12:27:30|182.44|180.34|182.5|180.4|182.52|180.42|182.44|180.34|14
1653568060000|2022-05-26 12:27:40|182.48|180.38|182.45|180.35|182.49|180.39|182.43|180.33|13
1653568070000|2022-05-26 12:27:50|182.46|180.36|182.47|180.37|182.48|180.38|182.45|180.35|8
1653568080000|2022-05-26 12:28:00|182.45|180.35|182.39|180.29|182.45|180.35|182.34|180.24|9
1653568090000|2022-05-26 12:28:10|182.42|180.32|182.47|180.37|182.47|180.37|182.42|180.32|9
1653568100000|2022-05-26 12:28:20|182.46|180.36|182.43|180.33|182.46|180.36|182.41|180.31|8
1653568120000|2022-05-26 12:28:40|182.41|180.31|182.45|180.35|182.45|180.35|182.39|180.29|5
1653568130000|2022-05-26 12:28:50|182.46|180.36|182.54|180.44|182.58|180.48|182.46|180.36|23
1653568140000|2022-05-26 12:29:00|182.55|180.45|182.5|180.4|182.55|180.45|182.45|180.35|13
1653568150000|2022-05-26 12:29:10|182.52|180.42|182.47|180.37|182.52|180.42|182.47|180.37|5
1653568170000|2022-05-26 12:29:30|182.44|180.34|182.42|180.32|182.46|180.36|182.42|180.32|8
1653568180000|2022-05-26 12:29:40|182.45|180.35|182.35|180.25|182.46|180.36|182.31|180.21|13
1653568190000|2022-05-26 12:29:50|182.33|180.23|182.31|180.21|182.35|180.25|182.18|180.08|19
1653568200000|2022-05-26 12:30:00|182.29|180.19|182.15|180.05|182.39|180.29|182.15|180.05|28
1653568210000|2022-05-26 12:30:10|181.98|179.88|181.98|179.88|182.16|180.06|181.92|179.82|34
1653568220000|2022-05-26 12:30:20|181.96|179.86|181.45|179.35|181.96|179.86|181.45|179.35|33
1653568230000|2022-05-26 12:30:30|181.43|179.33|181.68|179.58|181.88|179.78|181.43|179.33|29
1653568240000|2022-05-26 12:30:40|181.67|179.57|182.09|179.99|182.16|180.06|181.62|179.52|27
1653568250000|2022-05-26 12:30:50|182.1|180|181.77|179.67|182.1|180|181.7|179.6|30
1653568260000|2022-05-26 12:31:00|181.78|179.68|181.47|179.37|181.78|179.68|181.47|179.37|32
1653568270000|2022-05-26 12:31:10|181.45|179.35|181.59|179.49|181.63|179.53|181.31|179.21|24
1653568280000|2022-05-26 12:31:20|181.49|179.39|181.54|179.44|181.62|179.52|181.45|179.35|26
1653568290000|2022-05-26 12:31:30|181.53|179.43|181.74|179.64|181.74|179.64|181.51|179.41|27
1653568300000|2022-05-26 12:31:40|181.72|179.62|181.38|179.28|181.82|179.72|181.38|179.28|30
1653568310000|2022-05-26 12:31:50|181.39|179.29|181.33|179.23|181.55|179.45|181.27|179.17|31
1653568320000|2022-05-26 12:32:00|181.39|179.29|181.58|179.48|181.58|179.48|181.39|179.29|31
1653568330000|2022-05-26 12:32:10|181.59|179.49|181.8|179.7|181.95|179.85|181.59|179.49|30
1653568340000|2022-05-26 12:32:20|182|179.9|181.76|179.66|182.09|179.99|181.75|179.65|26
1653568350000|2022-05-26 12:32:30|181.74|179.64|181.74|179.64|181.82|179.72|181.62|179.52|28
1653568360000|2022-05-26 12:32:40|181.75|179.65|181.98|179.88|181.99|179.89|181.75|179.65|24
1653568370000|2022-05-26 12:32:50|181.99|179.89|182|179.9|182.04|179.94|181.93|179.83|17
1653568380000|2022-05-26 12:33:00|182.01|179.91|181.89|179.79|182.02|179.92|181.89|179.79|14
1653568390000|2022-05-26 12:33:10|181.9|179.8|181.76|179.66|181.9|179.8|181.76|179.66|13
1653568400000|2022-05-26 12:33:20|181.77|179.67|181.75|179.65|181.78|179.68|181.74|179.64|9
1653568410000|2022-05-26 12:33:30|181.73|179.63|181.79|179.69|181.79|179.69|181.61|179.51|21
1653568420000|2022-05-26 12:33:40|181.8|179.7|181.78|179.68|181.85|179.75|181.73|179.63|22
1653568430000|2022-05-26 12:33:50|181.75|179.65|181.8|179.7|181.8|179.7|181.71|179.61|20
1653568440000|2022-05-26 12:34:00|181.77|179.67|181.55|179.45|181.79|179.69|181.55|179.45|20
1653568450000|2022-05-26 12:34:10|181.56|179.46|181.59|179.49|181.59|179.49|181.45|179.35|21
1653568460000|2022-05-26 12:34:20|181.58|179.48|181.63|179.53|181.77|179.67|181.54|179.44|25
1653568470000|2022-05-26 12:34:30|181.62|179.52|181.53|179.43|181.72|179.62|181.53|179.43|18
1653568480000|2022-05-26 12:34:40|181.5|179.4|181.49|179.39|181.56|179.46|181.46|179.36|26
1653568490000|2022-05-26 12:34:50|181.53|179.43|181.39|179.29|181.55|179.45|181.3|179.2|21
1653568500000|2022-05-26 12:35:00|181.37|179.27|181.56|179.46|181.59|179.49|181.33|179.23|21
1653568510000|2022-05-26 12:35:10|181.59|179.49|181.46|179.36|181.59|179.49|181.46|179.36|8
1653568520000|2022-05-26 12:35:20|181.5|179.4|181.46|179.36|181.52|179.42|181.46|179.36|4
1653568530000|2022-05-26 12:35:30|181.47|179.37|181.48|179.38|181.48|179.38|181.45|179.35|12
1653568540000|2022-05-26 12:35:40|181.47|179.37|181.41|179.31|181.47|179.37|181.33|179.23|18
1653568550000|2022-05-26 12:35:50|181.38|179.28|181.33|179.23|181.41|179.31|181.32|179.22|18
1653568560000|2022-05-26 12:36:00|181.34|179.24|181.13|179.03|181.45|179.35|181.1|179|19
1653568570000|2022-05-26 12:36:10|181.17|179.07|181.25|179.15|181.36|179.26|181.17|179.07|28
1653568580000|2022-05-26 12:36:20|181.26|179.16|181.3|179.2|181.41|179.31|181.26|179.16|14
1653568590000|2022-05-26 12:36:30|181.37|179.27|181.41|179.31|181.41|179.31|181.37|179.27|18
1653568600000|2022-05-26 12:36:40|181.42|179.32|181.47|179.37|181.47|179.37|181.27|179.17|16
1653568610000|2022-05-26 12:36:50|181.45|179.35|181.38|179.28|181.45|179.35|181.34|179.24|14
1653568620000|2022-05-26 12:37:00|181.35|179.25|181.42|179.32|181.43|179.33|181.3|179.2|10
1653568630000|2022-05-26 12:37:10|181.43|179.33|181.41|179.31|181.43|179.33|181.37|179.27|5
1653568640000|2022-05-26 12:37:20|181.45|179.35|181.61|179.51|181.63|179.53|181.45|179.35|15
1653568650000|2022-05-26 12:37:30|181.62|179.52|181.59|179.49|181.62|179.52|181.59|179.49|2
1653568660000|2022-05-26 12:37:40|181.62|179.52|181.64|179.54|181.64|179.54|181.62|179.52|5
1653568670000|2022-05-26 12:37:50|181.63|179.53|181.57|179.47|181.63|179.53|181.54|179.44|9
1653568680000|2022-05-26 12:38:00|181.58|179.48|181.59|179.49|181.61|179.51|181.55|179.45|17
1653568690000|2022-05-26 12:38:10|181.56|179.46|181.6|179.5|181.63|179.53|181.5|179.4|20
1653568700000|2022-05-26 12:38:20|181.58|179.48|181.57|179.47|181.59|179.49|181.56|179.46|8
1653568710000|2022-05-26 12:38:30|181.58|179.48|181.52|179.42|181.58|179.48|181.52|179.42|9
1653568720000|2022-05-26 12:38:40|181.53|179.43|181.57|179.47|181.57|179.47|181.5|179.4|14
1653568730000|2022-05-26 12:38:50|181.58|179.48|181.55|179.45|181.62|179.52|181.54|179.44|10
1653568740000|2022-05-26 12:39:00|181.54|179.44|181.41|179.31|181.54|179.44|181.41|179.31|11
1653568750000|2022-05-26 12:39:10|181.39|179.29|181.36|179.26|181.39|179.29|181.29|179.19|24
1653568760000|2022-05-26 12:39:20|181.37|179.27|181.43|179.33|181.43|179.33|181.27|179.17|15
1653568770000|2022-05-26 12:39:30|181.44|179.34|181.4|179.3|181.45|179.35|181.35|179.25|14
1653568780000|2022-05-26 12:39:40|181.39|179.29|181.39|179.29|181.48|179.38|181.39|179.29|13
1653568790000|2022-05-26 12:39:50|181.38|179.28|181.29|179.19|181.38|179.28|181.27|179.17|14
1653568800000|2022-05-26 12:40:00|181.27|179.17|181.02|178.92|181.27|179.17|181.02|178.92|25
1653568810000|2022-05-26 12:40:10|180.99|178.89|180.95|178.85|181.18|179.08|180.95|178.85|24
1653568820000|2022-05-26 12:40:20|180.94|178.84|181.01|178.91|181.06|178.96|180.94|178.84|27
1653568830000|2022-05-26 12:40:30|181.02|178.92|180.93|178.83|181.08|178.98|180.89|178.79|21
1653568840000|2022-05-26 12:40:40|180.94|178.84|180.92|178.82|180.99|178.89|180.91|178.81|16
1653568850000|2022-05-26 12:40:50|180.9|178.8|180.72|178.62|180.91|178.81|180.72|178.62|19
1653568860000|2022-05-26 12:41:00|180.71|178.61|180.38|178.28|180.77|178.67|180.38|178.28|24
1653568870000|2022-05-26 12:41:10|180.39|178.29|180.51|178.41|180.51|178.41|180.17|178.07|34
1653568880000|2022-05-26 12:41:20|180.52|178.42|180.92|178.82|180.92|178.82|180.52|178.42|30
1653568890000|2022-05-26 12:41:30|180.88|178.78|180.73|178.63|180.88|178.78|180.66|178.56|20
1653568900000|2022-05-26 12:41:40|180.77|178.67|180.57|178.47|180.81|178.71|180.57|178.47|20
1653568910000|2022-05-26 12:41:50|180.58|178.48|180.69|178.59|180.71|178.61|180.37|178.27|22
1653568920000|2022-05-26 12:42:00|180.67|178.57|180.61|178.51|180.68|178.58|180.59|178.49|16
1653568930000|2022-05-26 12:42:10|180.63|178.53|180.92|178.82|180.97|178.87|180.62|178.52|20
1653568940000|2022-05-26 12:42:20|180.93|178.83|181.01|178.91|181.02|178.92|180.92|178.82|18
1653568950000|2022-05-26 12:42:30|181.03|178.93|181.09|178.99|181.09|178.99|181.02|178.92|13
1653568960000|2022-05-26 12:42:40|181.12|179.02|181.08|178.98|181.12|179.02|181.05|178.95|11
1653568970000|2022-05-26 12:42:50|181.07|178.97|181.13|179.03|181.14|179.04|181.07|178.97|13
1653568980000|2022-05-26 12:43:00|181.14|179.04|181.13|179.03|181.15|179.05|181.09|178.99|14
1653568990000|2022-05-26 12:43:10|181.14|179.04|181.19|179.09|181.28|179.18|181.14|179.04|16
1653569000000|2022-05-26 12:43:20|181.23|179.13|181.21|179.11|181.24|179.14|181.21|179.11|12
1653569010000|2022-05-26 12:43:30|181.22|179.12|181.24|179.14|181.25|179.15|181.22|179.12|9
1653569020000|2022-05-26 12:43:40|181.23|179.13|181.25|179.15|181.26|179.16|181.23|179.13|7
1653569030000|2022-05-26 12:43:50|181.26|179.16|181.22|179.12|181.26|179.16|181.2|179.1|12
1653569040000|2022-05-26 12:44:00|181.21|179.11|181.2|179.1|181.22|179.12|181.19|179.09|8
1653569050000|2022-05-26 12:44:10|181.23|179.13|181.5|179.4|181.53|179.43|181.23|179.13|20
1653569060000|2022-05-26 12:44:20|181.49|179.39|181.54|179.44|181.54|179.44|181.49|179.39|8
1653569070000|2022-05-26 12:44:30|181.57|179.47|181.47|179.37|181.57|179.47|181.47|179.37|12
1653569080000|2022-05-26 12:44:40|181.45|179.35|181.44|179.34|181.46|179.36|181.44|179.34|4
1653569090000|2022-05-26 12:44:50|181.42|179.32|181.45|179.35|181.47|179.37|181.41|179.31|13
1653569100000|2022-05-26 12:45:00|181.44|179.34|181.39|179.29|181.44|179.34|181.27|179.17|20
1653569110000|2022-05-26 12:45:10|181.41|179.31|181.27|179.17|181.42|179.32|181.26|179.16|16
1653569120000|2022-05-26 12:45:20|181.19|179.09|181.08|178.98|181.19|179.09|181.02|178.92|21
1653569130000|2022-05-26 12:45:30|181.03|178.93|181.15|179.05|181.15|179.05|181.03|178.93|16
1653569140000|2022-05-26 12:45:40|181.13|179.03|181.34|179.24|181.36|179.26|181.13|179.03|17
1653569150000|2022-05-26 12:45:50|181.33|179.23|181.47|179.37|181.47|179.37|181.33|179.23|11
1653569160000|2022-05-26 12:46:00|181.49|179.39|181.26|179.16|181.53|179.43|181.21|179.11|23
1653569170000|2022-05-26 12:46:10|181.24|179.14|181.04|178.94|181.24|179.14|181.02|178.92|17
1653569180000|2022-05-26 12:46:20|181.05|178.95|181.22|179.12|181.22|179.12|181.05|178.95|17
1653569190000|2022-05-26 12:46:30|181.2|179.1|181.08|178.98|181.23|179.13|181.08|178.98|14
1653569200000|2022-05-26 12:46:40|181.07|178.97|181.15|179.05|181.16|179.06|181.02|178.92|18
1653569210000|2022-05-26 12:46:50|181.13|179.03|181.27|179.17|181.27|179.17|181.13|179.03|13
1653569220000|2022-05-26 12:47:00|181.28|179.18|181.29|179.19|181.32|179.22|181.26|179.16|15
1653569230000|2022-05-26 12:47:10|181.27|179.17|181.29|179.19|181.29|179.19|181.27|179.17|9
1653569240000|2022-05-26 12:47:20|181.3|179.2|181.27|179.17|181.31|179.21|181.26|179.16|10
1653569250000|2022-05-26 12:47:30|181.26|179.16|181.22|179.12|181.27|179.17|181.22|179.12|13
1653569260000|2022-05-26 12:47:40|181.23|179.13|181.28|179.18|181.31|179.21|181.23|179.13|11
1653569270000|2022-05-26 12:47:50|181.29|179.19|181.27|179.17|181.3|179.2|181.27|179.17|5
1653569280000|2022-05-26 12:48:00|181.29|179.19|181.28|179.18|181.29|179.19|181.28|179.18|4
1653569290000|2022-05-26 12:48:10|181.27|179.17|181.14|179.04|181.27|179.17|181.14|179.04|11
1653569300000|2022-05-26 12:48:20|181.11|179.01|181.07|178.97|181.11|179.01|181.07|178.97|15
1653569310000|2022-05-26 12:48:30|181.09|178.99|181.09|178.99|181.11|179.01|181.09|178.99|7
1653569330000|2022-05-26 12:48:50|181.1|179|181.17|179.07|181.19|179.09|181.09|178.99|9
1653569340000|2022-05-26 12:49:00|181.16|179.06|180.94|178.84|181.16|179.06|180.93|178.83|19
1653569350000|2022-05-26 12:49:10|180.95|178.85|181|178.9|181|178.9|180.95|178.85|4
1653569360000|2022-05-26 12:49:20|181.01|178.91|181.1|179|181.13|179.03|181.01|178.91|13
1653569370000|2022-05-26 12:49:30|181.08|178.98|180.97|178.87|181.08|178.98|180.97|178.87|13
1653569380000|2022-05-26 12:49:40|180.96|178.86|181.19|179.09|181.19|179.09|180.9|178.8|14
1653569390000|2022-05-26 12:49:50|181.18|179.08|181.2|179.1|181.2|179.1|181.11|179.01|14
1653569400000|2022-05-26 12:50:00|181.19|179.09|181.01|178.91|181.19|179.09|181|178.9|12
1653569410000|2022-05-26 12:50:10|180.98|178.88|181.06|178.96|181.06|178.96|180.98|178.88|8
1653569420000|2022-05-26 12:50:20|181.07|178.97|181.18|179.08|181.32|179.22|181.07|178.97|18
1653569430000|2022-05-26 12:50:30|181.16|179.06|181.19|179.09|181.2|179.1|181.16|179.06|10
1653569440000|2022-05-26 12:50:40|181.17|179.07|181.09|178.99|181.17|179.07|181.08|178.98|14
1653569450000|2022-05-26 12:50:50|181.1|179|181.13|179.03|181.19|179.09|181.1|179|11
1653569460000|2022-05-26 12:51:00|181.1|179|181.05|178.95|181.1|179|181.04|178.94|7
1653569470000|2022-05-26 12:51:10|180.99|178.89|180.99|178.89|181|178.9|180.97|178.87|5
1653569480000|2022-05-26 12:51:20|180.98|178.88|180.96|178.86|180.99|178.89|180.93|178.83|12
1653569490000|2022-05-26 12:51:30|180.94|178.84|181.04|178.94|181.04|178.94|180.94|178.84|16
1653569500000|2022-05-26 12:51:40|181.05|178.95|181.14|179.04|181.16|179.06|181.05|178.95|15
1653569510000|2022-05-26 12:51:50|181.16|179.06|181.15|179.05|181.16|179.06|181.15|179.05|2
1653569520000|2022-05-26 12:52:00|181.17|179.07|181.2|179.1|181.2|179.1|181.17|179.07|3
1653569530000|2022-05-26 12:52:10|181.21|179.11|181.21|179.11|181.22|179.12|181.19|179.09|9
1653569540000|2022-05-26 12:52:20|181.2|179.1|181.21|179.11|181.22|179.12|181.19|179.09|9
1653569550000|2022-05-26 12:52:30|181.2|179.1|181.25|179.15|181.25|179.15|181.2|179.1|4
1653569560000|2022-05-26 12:52:40|181.26|179.16|181.12|179.02|181.26|179.16|181.04|178.94|13
1653569570000|2022-05-26 12:52:50|181.13|179.03|181.22|179.12|181.22|179.12|181.13|179.03|11
1653569580000|2022-05-26 12:53:00|181.23|179.13|181.38|179.28|181.38|179.28|181.23|179.13|9
1653569590000|2022-05-26 12:53:10|181.39|179.29|181.36|179.26|181.39|179.29|181.35|179.25|10
1653569600000|2022-05-26 12:53:20|181.37|179.27|181.39|179.29|181.39|179.29|181.37|179.27|3
1653569610000|2022-05-26 12:53:30|181.4|179.3|181.66|179.56|181.69|179.59|181.4|179.3|18
1653569620000|2022-05-26 12:53:40|181.67|179.57|181.65|179.55|181.71|179.61|181.64|179.54|13
1653569630000|2022-05-26 12:53:50|181.66|179.56|181.73|179.63|181.8|179.7|181.66|179.56|18
1653569640000|2022-05-26 12:54:00|181.74|179.64|181.79|179.69|181.79|179.69|181.74|179.64|10
1653569650000|2022-05-26 12:54:10|181.8|179.7|181.72|179.62|181.85|179.75|181.72|179.62|15
1653569660000|2022-05-26 12:54:20|181.71|179.61|181.82|179.72|181.83|179.73|181.69|179.59|14
1653569670000|2022-05-26 12:54:30|181.83|179.73|181.78|179.68|181.86|179.76|181.75|179.65|15
1653569680000|2022-05-26 12:54:40|181.79|179.69|181.79|179.69|181.85|179.75|181.79|179.69|9
1653569690000|2022-05-26 12:54:50|181.8|179.7|181.86|179.76|181.86|179.76|181.8|179.7|5
1653569700000|2022-05-26 12:55:00|181.85|179.75|181.89|179.79|181.89|179.79|181.85|179.75|4
1653569710000|2022-05-26 12:55:10|181.87|179.77|181.93|179.83|181.93|179.83|181.87|179.77|5
1653569720000|2022-05-26 12:55:20|181.92|179.82|181.87|179.77|181.92|179.82|181.82|179.72|12
1653569730000|2022-05-26 12:55:30|181.85|179.75|181.83|179.73|181.86|179.76|181.83|179.73|7
1653569740000|2022-05-26 12:55:40|181.84|179.74|181.9|179.8|181.9|179.8|181.84|179.74|7
1653569750000|2022-05-26 12:55:50|181.93|179.83|181.95|179.85|181.95|179.85|181.93|179.83|3
1653569760000|2022-05-26 12:56:00|181.96|179.86|181.95|179.85|181.98|179.88|181.94|179.84|8
1653569770000|2022-05-26 12:56:10|181.96|179.86|181.94|179.84|182.01|179.91|181.93|179.83|12
1653569780000|2022-05-26 12:56:20|181.95|179.85|181.94|179.84|181.95|179.85|181.93|179.83|18
1653569790000|2022-05-26 12:56:30|181.95|179.85|181.86|179.76|181.95|179.85|181.86|179.76|10
1653569800000|2022-05-26 12:56:40|181.87|179.77|181.88|179.78|181.89|179.79|181.87|179.77|5
1653569810000|2022-05-26 12:56:50|181.87|179.77|181.88|179.78|181.88|179.78|181.86|179.76|4
1653569820000|2022-05-26 12:57:00|181.87|179.77|181.95|179.85|181.96|179.86|181.87|179.77|7
1653569830000|2022-05-26 12:57:10|181.96|179.86|181.98|179.88|181.99|179.89|181.96|179.86|7
1653569840000|2022-05-26 12:57:20|181.97|179.87|182.02|179.92|182.02|179.92|181.95|179.85|11
1653569850000|2022-05-26 12:57:30|182.03|179.93|181.95|179.85|182.03|179.93|181.95|179.85|9
1653569860000|2022-05-26 12:57:40|181.96|179.86|181.97|179.87|181.97|179.87|181.96|179.86|2
1653569870000|2022-05-26 12:57:50|181.96|179.86|181.96|179.86|181.98|179.88|181.95|179.85|9
1653569880000|2022-05-26 12:58:00|181.95|179.85|182.08|179.98|182.1|180|181.95|179.85|12
1653569890000|2022-05-26 12:58:10|182.05|179.95|182.08|179.98|182.1|180|182.05|179.95|8
1653569900000|2022-05-26 12:58:20|182.09|179.99|182.06|179.96|182.09|179.99|182.04|179.94|13
1653569910000|2022-05-26 12:58:30|182.07|179.97|182.06|179.96|182.07|179.97|182.06|179.96|10
1653569920000|2022-05-26 12:58:40|182.07|179.97|182.07|179.97|182.11|180.01|182.06|179.96|6
1653569930000|2022-05-26 12:58:50|182.06|179.96|182.06|179.96|182.06|179.96|182.04|179.94|5
1653569940000|2022-05-26 12:59:00|182.05|179.95|181.98|179.88|182.05|179.95|181.96|179.86|13
1653569950000|2022-05-26 12:59:10|181.95|179.85|181.91|179.81|181.97|179.87|181.87|179.77|10
1653569960000|2022-05-26 12:59:20|181.9|179.8|181.9|179.8|181.9|179.8|181.89|179.79|3
1653569970000|2022-05-26 12:59:30|181.91|179.81|181.92|179.82|181.97|179.87|181.89|179.79|14
1653569980000|2022-05-26 12:59:40|181.91|179.81|181.82|179.72|181.91|179.81|181.81|179.71|9
1653569990000|2022-05-26 12:59:50|181.81|179.71|181.82|179.72|181.84|179.74|181.81|179.71|6
1653570000000|2022-05-26 13:00:00|181.81|179.71|181.79|179.69|181.82|179.72|181.77|179.67|7
1653570010000|2022-05-26 13:00:10|181.81|179.71|181.9|179.8|181.96|179.86|181.8|179.7|18
1653570020000|2022-05-26 13:00:20|181.91|179.81|182.16|180.06|182.16|180.06|181.64|179.54|16
1653570030000|2022-05-26 13:00:30|182.28|180.18|182.13|180.03|182.32|180.22|182.06|179.96|22
1653570040000|2022-05-26 13:00:40|182.18|180.08|182.09|179.99|182.19|180.09|182.09|179.99|15
1653570050000|2022-05-26 13:00:50|182.07|179.97|182.04|179.94|182.09|179.99|182.03|179.93|12
1653570060000|2022-05-26 13:01:00|182.05|179.95|182.06|179.96|182.08|179.98|182.05|179.95|7
1653570070000|2022-05-26 13:01:10|182.07|179.97|182.06|179.96|182.07|179.97|182.04|179.94|8
1653570080000|2022-05-26 13:01:20|182.08|179.98|182.06|179.96|182.11|180.01|182.06|179.96|5
1653570090000|2022-05-26 13:01:30|182.08|179.98|182.15|180.05|182.15|180.05|182.08|179.98|10
1653570100000|2022-05-26 13:01:40|182.16|180.06|182.18|180.08|182.18|180.08|182.14|180.04|5
1653570110000|2022-05-26 13:01:50|182.17|180.07|182.17|180.07|182.17|180.07|182.15|180.05|5
1653570120000|2022-05-26 13:02:00|182.22|180.12|182.33|180.23|182.36|180.26|182.2|180.1|19
1653570130000|2022-05-26 13:02:10|182.32|180.22|182.33|180.23|182.33|180.23|182.29|180.19|8
1653570140000|2022-05-26 13:02:20|182.34|180.24|182.38|180.28|182.38|180.28|182.32|180.22|9
1653570150000|2022-05-26 13:02:30|182.37|180.27|182.34|180.24|182.38|180.28|182.32|180.22|8
1653570160000|2022-05-26 13:02:40|182.35|180.25|182.39|180.29|182.39|180.29|182.35|180.25|4
1653570170000|2022-05-26 13:02:50|182.4|180.3|182.41|180.31|182.41|180.31|182.38|180.28|6
1653570180000|2022-05-26 13:03:00|182.38|180.28|182.37|180.27|182.39|180.29|182.37|180.27|4
1653570190000|2022-05-26 13:03:10|182.31|180.21|182.33|180.23|182.34|180.24|182.31|180.21|4
1653570200000|2022-05-26 13:03:20|182.31|180.21|182.3|180.2|182.32|180.22|182.29|180.19|4
1653570210000|2022-05-26 13:03:30|182.31|180.21|182.33|180.23|182.33|180.23|182.3|180.2|5
1653570220000|2022-05-26 13:03:40|182.32|180.22|182.34|180.24|182.35|180.25|182.32|180.22|5
1653570230000|2022-05-26 13:03:50|182.33|180.23|182.33|180.23|182.34|180.24|182.32|180.22|5
1653570240000|2022-05-26 13:04:00|182.32|180.22|182.28|180.18|182.32|180.22|182.27|180.17|5
1653570250000|2022-05-26 13:04:10|182.27|180.17|182.19|180.09|182.27|180.17|182.18|180.08|15
1653570260000|2022-05-26 13:04:20|182.18|180.08|182.19|180.09|182.2|180.1|182.14|180.04|11
1653570270000|2022-05-26 13:04:30|182.17|180.07|182.11|180.01|182.18|180.08|182.11|180.01|10
1653570280000|2022-05-26 13:04:40|182.1|180|182.12|180.02|182.12|180.02|182.1|180|5
1653570290000|2022-05-26 13:04:50|182.1|180|182.12|180.02|182.12|180.02|182.09|179.99|6
1653570300000|2022-05-26 13:05:00|182.11|180.01|181.99|179.89|182.14|180.04|181.99|179.89|12
1653570310000|2022-05-26 13:05:10|182|179.9|182.05|179.95|182.07|179.97|182|179.9|10
1653570320000|2022-05-26 13:05:20|182.04|179.94|181.9|179.8|182.04|179.94|181.9|179.8|16
1653570330000|2022-05-26 13:05:30|181.91|179.81|181.91|179.81|181.93|179.83|181.88|179.78|14
1653570340000|2022-05-26 13:05:40|181.9|179.8|181.79|179.69|181.91|179.81|181.79|179.69|14
1653570350000|2022-05-26 13:05:50|181.75|179.65|181.7|179.6|181.78|179.68|181.69|179.59|20
1653570360000|2022-05-26 13:06:00|181.69|179.59|181.64|179.54|181.74|179.64|181.57|179.47|30
1653570370000|2022-05-26 13:06:10|181.63|179.53|181.61|179.51|181.64|179.54|181.59|179.49|11
1653570380000|2022-05-26 13:06:20|181.62|179.52|181.59|179.49|181.62|179.52|181.59|179.49|10
1653570390000|2022-05-26 13:06:30|181.58|179.48|181.61|179.51|181.63|179.53|181.58|179.48|8
1653570400000|2022-05-26 13:06:40|181.59|179.49|181.51|179.41|181.59|179.49|181.5|179.4|12
1653570410000|2022-05-26 13:06:50|181.52|179.42|181.58|179.48|181.7|179.6|181.52|179.42|16
1653570420000|2022-05-26 13:07:00|181.54|179.44|181.35|179.25|181.54|179.44|181.35|179.25|20
1653570430000|2022-05-26 13:07:10|181.36|179.26|181.32|179.22|181.42|179.32|181.32|179.22|21
1653570440000|2022-05-26 13:07:20|181.33|179.23|181.38|179.28|181.38|179.28|181.27|179.17|19
1653570450000|2022-05-26 13:07:30|181.4|179.3|181.3|179.2|181.44|179.34|181.29|179.19|13
1653570460000|2022-05-26 13:07:40|181.29|179.19|181.24|179.14|181.3|179.2|181.23|179.13|16
1653570470000|2022-05-26 13:07:50|181.23|179.13|181.34|179.24|181.34|179.24|181.21|179.11|13
1653570480000|2022-05-26 13:08:00|181.3|179.2|181.38|179.28|181.39|179.29|181.3|179.2|6
1653570490000|2022-05-26 13:08:10|181.37|179.27|181.36|179.26|181.37|179.27|181.36|179.26|6
1653570500000|2022-05-26 13:08:20|181.35|179.25|181.25|179.15|181.36|179.26|181.25|179.15|10
1653570510000|2022-05-26 13:08:30|181.26|179.16|181.05|178.95|181.26|179.16|181.05|178.95|19
1653570520000|2022-05-26 13:08:40|181.06|178.96|180.87|178.77|181.06|178.96|180.67|178.57|23
1653570530000|2022-05-26 13:08:50|180.88|178.78|181.01|178.91|181.01|178.91|180.71|178.61|31
1653570540000|2022-05-26 13:09:00|180.99|178.89|181.22|179.12|181.23|179.13|180.99|178.89|15
1653570550000|2022-05-26 13:09:10|181.25|179.15|181.24|179.14|181.26|179.16|181.18|179.08|17
1653570560000|2022-05-26 13:09:20|181.23|179.13|180.92|178.82|181.23|179.13|180.92|178.82|23
1653570570000|2022-05-26 13:09:30|180.93|178.83|180.78|178.68|180.98|178.88|180.74|178.64|25
1653570580000|2022-05-26 13:09:40|180.77|178.67|180.45|178.35|180.78|178.68|180.45|178.35|25
1653570590000|2022-05-26 13:09:50|180.43|178.33|180.3|178.2|180.54|178.44|180.29|178.19|32
1653570600000|2022-05-26 13:10:00|180.32|178.22|180.65|178.55|180.66|178.56|180.3|178.2|25
1653570610000|2022-05-26 13:10:10|180.64|178.54|180.41|178.31|180.64|178.54|180.4|178.3|15
1653570620000|2022-05-26 13:10:20|180.4|178.3|180.46|178.36|180.54|178.44|180.36|178.26|24
1653570630000|2022-05-26 13:10:30|180.45|178.35|180.67|178.57|180.69|178.59|180.45|178.35|23
1653570640000|2022-05-26 13:10:40|180.69|178.59|180.46|178.36|180.69|178.59|180.44|178.34|18
1653570650000|2022-05-26 13:10:50|180.47|178.37|180.2|178.1|180.48|178.38|180.2|178.1|19
1653570660000|2022-05-26 13:11:00|180.19|178.09|180.34|178.24|180.34|178.24|180.11|178.01|27
1653570670000|2022-05-26 13:11:10|180.35|178.25|180.4|178.3|180.41|178.31|180.29|178.19|22
1653570680000|2022-05-26 13:11:20|180.38|178.28|180.27|178.17|180.38|178.28|180.25|178.15|17
1653570690000|2022-05-26 13:11:30|180.25|178.15|179.76|177.66|180.25|178.15|179.76|177.66|31
1653570700000|2022-05-26 13:11:40|179.73|177.63|179.41|177.31|179.73|177.63|179.41|177.31|31
1653570710000|2022-05-26 13:11:50|179.38|177.28|178.5|176.4|179.38|177.28|178.5|176.4|32
1653570720000|2022-05-26 13:12:00|178.49|176.39|178.58|176.48|178.63|176.53|178.25|176.15|33
1653570730000|2022-05-26 13:12:10|178.55|176.45|179.29|177.19|179.29|177.19|178.55|176.45|32
1653570740000|2022-05-26 13:12:20|179.32|177.22|179.46|177.36|179.47|177.37|179.03|176.93|34
1653570750000|2022-05-26 13:12:30|179.51|177.41|178.94|176.84|179.57|177.47|178.94|176.84|36
1653570760000|2022-05-26 13:12:40|178.92|176.82|178.94|176.84|179.2|177.1|178.92|176.82|26
1653570770000|2022-05-26 13:12:50|178.95|176.85|179.05|176.95|179.05|176.95|178.77|176.67|29
1653570780000|2022-05-26 13:13:00|179.06|176.96|178.52|176.42|179.08|176.98|178.52|176.42|28
1653570790000|2022-05-26 13:13:10|178.55|176.45|178.74|176.64|178.85|176.75|178.51|176.41|28
1653570800000|2022-05-26 13:13:20|178.73|176.63|178.71|176.61|178.84|176.74|178.7|176.6|25
1653570810000|2022-05-26 13:13:30|178.7|176.6|178.75|176.65|178.8|176.7|178.58|176.48|27
1653570820000|2022-05-26 13:13:40|178.74|176.64|179.27|177.17|179.27|177.17|178.74|176.64|24
1653570830000|2022-05-26 13:13:50|179.26|177.16|179.19|177.09|179.33|177.23|179.13|177.03|26
1653570840000|2022-05-26 13:14:00|179.17|177.07|179.03|176.93|179.18|177.08|178.91|176.81|25
1653570850000|2022-05-26 13:14:10|178.99|176.89|178.86|176.76|179.04|176.94|178.79|176.69|22
1653570860000|2022-05-26 13:14:20|178.85|176.75|179.02|176.92|179.04|176.94|178.65|176.55|29
1653570870000|2022-05-26 13:14:30|178.99|176.89|178.93|176.83|178.99|176.89|178.9|176.8|19
1653570880000|2022-05-26 13:14:40|178.92|176.82|178.83|176.73|178.92|176.82|178.83|176.73|15
1653570890000|2022-05-26 13:14:50|178.84|176.74|178.72|176.62|178.95|176.85|178.72|176.62|16
1653570900000|2022-05-26 13:15:00|178.68|176.58|178.45|176.35|178.89|176.79|178.44|176.34|32
1653570910000|2022-05-26 13:15:10|178.44|176.34|178.39|176.29|178.5|176.4|178.22|176.12|35
1653570920000|2022-05-26 13:15:20|178.41|176.31|178.36|176.26|178.51|176.41|178.18|176.08|29
1653570930000|2022-05-26 13:15:30|178.33|176.23|178.08|175.98|178.35|176.25|178.06|175.96|31
1653570940000|2022-05-26 13:15:40|178.13|176.03|177.55|175.45|178.13|176.03|177.49|175.39|30
1653570950000|2022-05-26 13:15:50|177.56|175.46|176.87|174.77|177.58|175.48|176.85|174.75|28
1653570960000|2022-05-26 13:16:00|176.86|174.76|176.11|174.01|176.87|174.77|176.11|174.01|32
1653570970000|2022-05-26 13:16:10|176.1|174|175.03|172.93|176.1|174|175.03|172.93|27
1653570980000|2022-05-26 13:16:20|175.15|173.05|175.32|173.22|175.34|173.24|174.49|172.39|37
1653570990000|2022-05-26 13:16:30|175.34|173.24|175.88|173.78|175.88|173.78|175.34|173.24|32
1653571000000|2022-05-26 13:16:40|175.99|173.89|175.21|173.11|176.06|173.96|175.18|173.08|30
1653571010000|2022-05-26 13:16:50|175.19|173.09|174.6|172.5|175.24|173.14|174.49|172.39|33
1653571020000|2022-05-26 13:17:00|174.55|172.45|175.15|173.05|175.15|173.05|174.42|172.32|36
1653571030000|2022-05-26 13:17:10|174.99|172.89|175.21|173.11|175.48|173.38|174.99|172.89|34
1653571040000|2022-05-26 13:17:20|175.22|173.12|174.95|172.85|175.25|173.15|174.74|172.64|33
1653571050000|2022-05-26 13:17:30|174.98|172.88|174.41|172.31|175.1|173|174.37|172.27|35
1653571060000|2022-05-26 13:17:40|174.4|172.3|174.79|172.69|175.01|172.91|174.4|172.3|37
1653571070000|2022-05-26 13:17:50|174.8|172.7|174.62|172.52|174.83|172.73|174.48|172.38|32
1653571080000|2022-05-26 13:18:00|174.57|172.47|174.42|172.32|174.62|172.52|174.08|171.98|39
1653571090000|2022-05-26 13:18:10|174.46|172.36|173.94|171.84|174.46|172.36|173.77|171.67|37
1653571100000|2022-05-26 13:18:20|173.93|171.83|173.43|171.33|173.95|171.85|173.42|171.32|33
1653571110000|2022-05-26 13:18:30|173.36|171.26|173.85|171.75|173.85|171.75|173.35|171.25|33
1653571120000|2022-05-26 13:18:40|173.86|171.76|174.15|172.05|174.28|172.18|173.86|171.76|36
1653571130000|2022-05-26 13:18:50|174.13|172.03|174.24|172.14|174.4|172.3|173.95|171.85|37
1653571140000|2022-05-26 13:19:00|174.25|172.15|174.2|172.1|174.25|172.15|174.03|171.93|28
1653571150000|2022-05-26 13:19:10|174.18|172.08|174.19|172.09|174.22|172.12|174.02|171.92|31
1653571160000|2022-05-26 13:19:20|174.2|172.1|174.26|172.16|174.28|172.18|174.16|172.06|27
1653571170000|2022-05-26 13:19:30|174.28|172.18|174.42|172.32|174.44|172.34|174.19|172.09|30
1653571180000|2022-05-26 13:19:40|174.39|172.29|174.86|172.76|174.87|172.77|174.39|172.29|24
1653571190000|2022-05-26 13:19:50|174.84|172.74|175.06|172.96|175.16|173.06|174.65|172.55|31
1653571200000|2022-05-26 13:20:00|175.07|172.97|175.18|173.08|175.36|173.26|175.07|172.97|30
1653571210000|2022-05-26 13:20:10|175.23|173.13|174.74|172.64|175.26|173.16|174.73|172.63|32
1653571220000|2022-05-26 13:20:20|174.8|172.7|174.6|172.5|174.8|172.7|174.57|172.47|32
1653571230000|2022-05-26 13:20:30|174.61|172.51|174.46|172.36|174.61|172.51|174.38|172.28|26
1653571240000|2022-05-26 13:20:40|174.49|172.39|174.19|172.09|174.51|172.41|174.19|172.09|24
1653571250000|2022-05-26 13:20:50|174.17|172.07|174.42|172.32|174.42|172.32|173.98|171.88|25
1653571260000|2022-05-26 13:21:00|174.43|172.33|174.77|172.67|174.77|172.67|174.41|172.31|27
1653571270000|2022-05-26 13:21:10|174.8|172.7|174.65|172.55|174.8|172.7|174.63|172.53|27
1653571280000|2022-05-26 13:21:20|174.67|172.57|174.73|172.63|174.79|172.69|174.63|172.53|27
1653571290000|2022-05-26 13:21:30|174.74|172.64|175.05|172.95|175.07|172.97|174.67|172.57|27
1653571300000|2022-05-26 13:21:40|175.07|172.97|174.58|172.48|175.07|172.97|174.57|172.47|24
1653571310000|2022-05-26 13:21:50|174.59|172.49|175.09|172.99|175.09|172.99|174.59|172.49|25
1653571320000|2022-05-26 13:22:00|175.1|173|175.06|172.96|175.1|173|174.94|172.84|23
1653571330000|2022-05-26 13:22:10|175.07|172.97|175.09|172.99|175.37|173.27|175.07|172.97|27
1653571340000|2022-05-26 13:22:20|175.16|173.06|174.61|172.51|175.21|173.11|174.61|172.51|33
1653571350000|2022-05-26 13:22:30|174.64|172.54|174.62|172.52|174.77|172.67|174.47|172.37|30
1653571360000|2022-05-26 13:22:40|174.53|172.43|174.45|172.35|174.6|172.5|174.34|172.24|32
1653571370000|2022-05-26 13:22:50|174.46|172.36|174.68|172.58|174.68|172.58|174.37|172.27|29
1653571380000|2022-05-26 13:23:00|174.67|172.57|174.53|172.43|174.67|172.57|174.47|172.37|21
1653571390000|2022-05-26 13:23:10|174.5|172.4|174.75|172.65|174.77|172.67|174.31|172.21|25
1653571400000|2022-05-26 13:23:20|174.79|172.69|174.5|172.4|174.92|172.82|174.46|172.36|26
1653571410000|2022-05-26 13:23:30|174.47|172.37|174.51|172.41|174.64|172.54|174.41|172.31|29
1653571420000|2022-05-26 13:23:40|174.49|172.39|174.9|172.8|174.9|172.8|174.49|172.39|22
1653571430000|2022-05-26 13:23:50|174.91|172.81|174.59|172.49|175.04|172.94|174.58|172.48|25
1653571440000|2022-05-26 13:24:00|174.58|172.48|174.71|172.61|174.75|172.65|174.56|172.46|26
1653571450000|2022-05-26 13:24:10|174.7|172.6|174.74|172.64|174.75|172.65|174.65|172.55|20
1653571460000|2022-05-26 13:24:20|174.75|172.65|174.73|172.63|174.8|172.7|174.68|172.58|18
1653571470000|2022-05-26 13:24:30|174.76|172.66|175.06|172.96|175.06|172.96|174.68|172.58|23
1653571480000|2022-05-26 13:24:40|174.99|172.89|175.05|172.95|175.05|172.95|174.99|172.89|14
1653571490000|2022-05-26 13:24:50|175.04|172.94|174.96|172.86|175.04|172.94|174.91|172.81|12
1653571500000|2022-05-26 13:25:00|174.97|172.87|175.25|173.15|175.28|173.18|174.96|172.86|24
1653571510000|2022-05-26 13:25:10|175.28|173.18|175.22|173.12|175.5|173.4|175.15|173.05|32
1653571520000|2022-05-26 13:25:20|175.23|173.13|174.9|172.8|175.27|173.17|174.71|172.61|29
1653571530000|2022-05-26 13:25:30|174.87|172.77|175.05|172.95|175.09|172.99|174.81|172.71|29
1653571540000|2022-05-26 13:25:40|175.04|172.94|175.08|172.98|175.11|173.01|174.95|172.85|18
1653571550000|2022-05-26 13:25:50|175.09|172.99|175.3|173.2|175.3|173.2|175.08|172.98|25
1653571560000|2022-05-26 13:26:00|175.29|173.19|175.51|173.41|175.55|173.45|175.25|173.15|26
1653571570000|2022-05-26 13:26:10|175.48|173.38|175.36|173.26|175.56|173.46|175.28|173.18|29
1653571580000|2022-05-26 13:26:20|175.37|173.27|175.45|173.35|175.49|173.39|175.37|173.27|16
1653571590000|2022-05-26 13:26:30|175.46|173.36|176.07|173.97|176.07|173.97|175.46|173.36|32
1653571600000|2022-05-26 13:26:40|176.11|174.01|175.67|173.57|176.13|174.03|175.63|173.53|33
1653571610000|2022-05-26 13:26:50|175.68|173.58|175.44|173.34|175.7|173.6|175.35|173.25|23
1653571620000|2022-05-26 13:27:00|175.45|173.35|175.27|173.17|175.47|173.37|175.26|173.16|29
1653571630000|2022-05-26 13:27:10|175.29|173.19|175.34|173.24|175.4|173.3|175.27|173.17|26
1653571640000|2022-05-26 13:27:20|175.35|173.25|175.49|173.39|175.49|173.39|175.14|173.04|22
1653571650000|2022-05-26 13:27:30|175.5|173.4|175.58|173.48|175.66|173.56|175.5|173.4|22
1653571660000|2022-05-26 13:27:40|175.59|173.49|175.42|173.32|175.78|173.68|175.39|173.29|25
1653571670000|2022-05-26 13:27:50|175.41|173.31|175.51|173.41|175.51|173.41|175.35|173.25|19
1653571680000|2022-05-26 13:28:00|175.53|173.43|175.5|173.4|175.57|173.47|175.3|173.2|31
1653571690000|2022-05-26 13:28:10|175.47|173.37|175.38|173.28|175.52|173.42|175.38|173.28|22
1653571700000|2022-05-26 13:28:20|175.4|173.3|175.28|173.18|175.41|173.31|175.28|173.18|22
1653571710000|2022-05-26 13:28:30|175.27|173.17|175.02|172.92|175.38|173.28|174.94|172.84|25
1653571720000|2022-05-26 13:28:40|175.08|172.98|175.07|172.97|175.24|173.14|174.94|172.84|32
1653571730000|2022-05-26 13:28:50|175.04|172.94|175.19|173.09|175.38|173.28|175.04|172.94|27
1653571740000|2022-05-26 13:29:00|175.16|173.06|175.05|172.95|175.26|173.16|175.05|172.95|27
1653571750000|2022-05-26 13:29:10|175.08|172.98|175.01|172.91|175.24|173.14|175|172.9|29
1653571760000|2022-05-26 13:29:20|175|172.9|174.81|172.71|175.01|172.91|174.76|172.66|23
1653571770000|2022-05-26 13:29:30|174.73|172.63|174.83|172.73|174.88|172.78|174.61|172.51|30
1653571780000|2022-05-26 13:29:40|174.85|172.75|175.16|173.06|175.16|173.06|174.74|172.64|28
1653571790000|2022-05-26 13:29:50|175.08|172.98|175.09|172.99|175.32|173.22|175.07|172.97|37
1653571800000|2022-05-26 13:30:00|175.1|173|175.16|173.06|175.23|173.13|174.87|172.77|33
1653571810000|2022-05-26 13:30:10|175.2|173.1|175.47|173.37|175.47|173.37|175.15|173.05|33
1653571820000|2022-05-26 13:30:20|175.48|173.38|175.48|173.38|175.8|173.7|175.42|173.32|34
1653571830000|2022-05-26 13:30:30|175.49|173.39|175.69|173.59|175.77|173.67|175.4|173.3|29
1653571840000|2022-05-26 13:30:40|175.59|173.49|175.63|173.53|175.69|173.59|175.45|173.35|30
1653571850000|2022-05-26 13:30:50|175.62|173.52|176|173.9|176.02|173.92|175.62|173.52|31
1653571860000|2022-05-26 13:31:00|176.01|173.91|176.06|173.96|176.24|174.14|175.95|173.85|35
1653571870000|2022-05-26 13:31:10|176.07|173.97|176.09|173.99|176.2|174.1|175.97|173.87|28
1653571880000|2022-05-26 13:31:20|176.08|173.98|176.37|174.27|176.71|174.61|176.08|173.98|34
1653571890000|2022-05-26 13:31:30|176.38|174.28|176.82|174.72|176.91|174.81|176.36|174.26|33
1653571900000|2022-05-26 13:31:40|176.81|174.71|177.42|175.32|177.44|175.34|176.81|174.71|34
1653571910000|2022-05-26 13:31:50|177.44|175.34|178.15|176.05|178.16|176.06|177.44|175.34|33
1653571920000|2022-05-26 13:32:00|178.18|176.08|178.8|176.7|178.88|176.78|178.18|176.08|32
1653571930000|2022-05-26 13:32:10|178.76|176.66|178.02|175.92|178.76|176.66|177.91|175.81|35
1653571940000|2022-05-26 13:32:20|178.05|175.95|177.82|175.72|178.42|176.32|177.73|175.63|40
1653571950000|2022-05-26 13:32:30|177.92|175.82|177.84|175.74|177.95|175.85|177.66|175.56|33
1653571960000|2022-05-26 13:32:40|177.86|175.76|178.24|176.14|178.4|176.3|177.83|175.73|34
1653571970000|2022-05-26 13:32:50|178.26|176.16|177.95|175.85|178.27|176.17|177.77|175.67|29
1653571980000|2022-05-26 13:33:00|177.93|175.83|177.76|175.66|178.07|175.97|177.64|175.54|35
1653571990000|2022-05-26 13:33:10|177.87|175.77|178.02|175.92|178.34|176.24|177.87|175.77|39
1653572000000|2022-05-26 13:33:20|178|175.9|178.15|176.05|178.24|176.14|177.74|175.64|38
1653572010000|2022-05-26 13:33:30|178.14|176.04|178.33|176.23|178.33|176.23|178.08|175.98|26
1653572020000|2022-05-26 13:33:40|178.32|176.22|178.03|175.93|178.32|176.22|178.03|175.93|29
1653572030000|2022-05-26 13:33:50|178.02|175.92|178|175.9|178.17|176.07|177.82|175.72|23
1653572040000|2022-05-26 13:34:00|178.01|175.91|178.09|175.99|178.22|176.12|178.01|175.91|29
1653572050000|2022-05-26 13:34:10|178.06|175.96|178.29|176.19|178.32|176.22|178.05|175.95|30
1653572060000|2022-05-26 13:34:20|178.23|176.13|178.33|176.23|178.33|176.23|178.2|176.1|24
1653572070000|2022-05-26 13:34:30|178.35|176.25|178.54|176.44|178.64|176.54|178.35|176.25|36
1653572080000|2022-05-26 13:34:40|178.47|176.37|178.45|176.35|178.51|176.41|178.21|176.11|25
1653572090000|2022-05-26 13:34:50|178.42|176.32|178.38|176.28|178.51|176.41|178.33|176.23|31
1653572100000|2022-05-26 13:35:00|178.34|176.24|178.53|176.43|178.64|176.54|178.29|176.19|29
1653572110000|2022-05-26 13:35:10|178.55|176.45|178.55|176.45|178.59|176.49|178.39|176.29|28
1653572120000|2022-05-26 13:35:20|178.53|176.43|178.42|176.32|178.53|176.43|178.23|176.13|31
1653572130000|2022-05-26 13:35:30|178.47|176.37|178.36|176.26|178.51|176.41|178.12|176.02|31
1653572140000|2022-05-26 13:35:40|178.38|176.28|178.44|176.34|178.46|176.36|178.28|176.18|25
1653572150000|2022-05-26 13:35:50|178.43|176.33|178.64|176.54|178.69|176.59|178.43|176.33|27
1653572160000|2022-05-26 13:36:00|178.65|176.55|178.46|176.36|178.69|176.59|178.34|176.24|22
1653572170000|2022-05-26 13:36:10|178.45|176.35|178.27|176.17|178.45|176.35|178.18|176.08|23
1653572180000|2022-05-26 13:36:20|178.26|176.16|178.1|176|178.35|176.25|178.1|176|29
1653572190000|2022-05-26 13:36:30|178.09|175.99|178.2|176.1|178.2|176.1|178|175.9|33
1653572200000|2022-05-26 13:36:40|178.23|176.13|178.34|176.24|178.34|176.24|178.08|175.98|31
1653572210000|2022-05-26 13:36:50|178.35|176.25|178.29|176.19|178.36|176.26|178.2|176.1|25
1653572220000|2022-05-26 13:37:00|178.3|176.2|178|175.9|178.3|176.2|177.9|175.8|37
1653572230000|2022-05-26 13:37:10|177.97|175.87|178.06|175.96|178.06|175.96|177.89|175.79|29
1653572240000|2022-05-26 13:37:20|178.04|175.94|178.32|176.22|178.48|176.38|178.04|175.94|39
1653572250000|2022-05-26 13:37:30|178.35|176.25|178.25|176.15|178.46|176.36|178.19|176.09|26
1653572260000|2022-05-26 13:37:40|178.24|176.14|178.09|175.99|178.27|176.17|178.04|175.94|25
1653572270000|2022-05-26 13:37:50|178.08|175.98|178.22|176.12|178.27|176.17|178.05|175.95|21
1653572280000|2022-05-26 13:38:00|178.29|176.19|178.45|176.35|178.49|176.39|178.27|176.17|21
1653572290000|2022-05-26 13:38:10|178.35|176.25|178.46|176.36|178.51|176.41|178.35|176.25|29
1653572300000|2022-05-26 13:38:20|178.45|176.35|178.41|176.31|178.47|176.37|178.35|176.25|23
1653572310000|2022-05-26 13:38:30|178.42|176.32|178.46|176.36|178.5|176.4|178.41|176.31|17
1653572320000|2022-05-26 13:38:40|178.47|176.37|178.73|176.63|178.9|176.8|178.46|176.36|27
1653572330000|2022-05-26 13:38:50|178.72|176.62|178.31|176.21|178.86|176.76|178.31|176.21|27
1653572340000|2022-05-26 13:39:00|178.32|176.22|178.41|176.31|178.52|176.42|178.32|176.22|31
1653572350000|2022-05-26 13:39:10|178.4|176.3|178.13|176.03|178.4|176.3|178.02|175.92|34
1653572360000|2022-05-26 13:39:20|178.12|176.02|178.14|176.04|178.24|176.14|178.06|175.96|30
1653572370000|2022-05-26 13:39:30|178.11|176.01|178.12|176.02|178.18|176.08|178.02|175.92|24
1653572380000|2022-05-26 13:39:40|178.09|175.99|178|175.9|178.11|176.01|177.94|175.84|26
1653572390000|2022-05-26 13:39:50|177.98|175.88|177.86|175.76|178.01|175.91|177.86|175.76|22
1653572400000|2022-05-26 13:40:00|177.87|175.77|177.8|175.7|177.88|175.78|177.79|175.69|27
1653572410000|2022-05-26 13:40:10|177.79|175.69|178.12|176.02|178.15|176.05|177.79|175.69|24
1653572420000|2022-05-26 13:40:20|178.09|175.99|178.13|176.03|178.19|176.09|178.03|175.93|24
1653572430000|2022-05-26 13:40:30|178.12|176.02|178.14|176.04|178.17|176.07|178.06|175.96|22
1653572440000|2022-05-26 13:40:40|178.15|176.05|177.92|175.82|178.15|176.05|177.89|175.79|27
1653572450000|2022-05-26 13:40:50|177.93|175.83|178.03|175.93|178.1|176|177.93|175.83|18
1653572460000|2022-05-26 13:41:00|178.04|175.94|177.92|175.82|178.05|175.95|177.92|175.82|19
1653572470000|2022-05-26 13:41:10|177.89|175.79|178.01|175.91|178.05|175.95|177.82|175.72|31
1653572480000|2022-05-26 13:41:20|178.02|175.92|178.08|175.98|178.12|176.02|178.02|175.92|16
1653572490000|2022-05-26 13:41:30|178.06|175.96|178.13|176.03|178.21|176.11|177.97|175.87|27
1653572500000|2022-05-26 13:41:40|178.14|176.04|177.95|175.85|178.14|176.04|177.92|175.82|24
1653572510000|2022-05-26 13:41:50|177.92|175.82|177.93|175.83|177.93|175.83|177.81|175.71|24
1653572520000|2022-05-26 13:42:00|177.91|175.81|178.04|175.94|178.04|175.94|177.91|175.81|12
1653572530000|2022-05-26 13:42:10|178.03|175.93|177.73|175.63|178.05|175.95|177.73|175.63|22
1653572540000|2022-05-26 13:42:20|177.7|175.6|177.6|175.5|177.76|175.66|177.55|175.45|26
1653572550000|2022-05-26 13:42:30|177.56|175.46|177.48|175.38|177.58|175.48|177.47|175.37|17
1653572560000|2022-05-26 13:42:40|177.47|175.37|177.65|175.55|177.65|175.55|177.43|175.33|29
1653572570000|2022-05-26 13:42:50|177.62|175.52|177.63|175.53|177.71|175.61|177.62|175.52|25
1653572580000|2022-05-26 13:43:00|177.62|175.52|177.93|175.83|177.94|175.84|177.62|175.52|24
1653572590000|2022-05-26 13:43:10|178.04|175.94|178.18|176.08|178.23|176.13|177.99|175.89|24
1653572600000|2022-05-26 13:43:20|178.2|176.1|178.38|176.28|178.38|176.28|178.14|176.04|26
1653572610000|2022-05-26 13:43:30|178.37|176.27|178.73|176.63|178.8|176.7|178.35|176.25|37
1653572620000|2022-05-26 13:43:40|178.75|176.65|178.67|176.57|178.85|176.75|178.65|176.55|29
1653572630000|2022-05-26 13:43:50|178.68|176.58|178.47|176.37|178.68|176.58|178.46|176.36|29
1653572640000|2022-05-26 13:44:00|178.48|176.38|178.74|176.64|178.79|176.69|178.48|176.38|29
1653572650000|2022-05-26 13:44:10|178.75|176.65|178.64|176.54|178.75|176.65|178.52|176.42|30
1653572660000|2022-05-26 13:44:20|178.65|176.55|178.79|176.69|178.83|176.73|178.63|176.53|21
1653572670000|2022-05-26 13:44:30|178.81|176.71|178.71|176.61|178.82|176.72|178.71|176.61|23
1653572680000|2022-05-26 13:44:40|178.72|176.62|178.65|176.55|178.78|176.68|178.65|176.55|13
1653572690000|2022-05-26 13:44:50|178.61|176.51|178.74|176.64|178.74|176.64|178.57|176.47|26
1653572700000|2022-05-26 13:45:00|178.76|176.66|178.8|176.7|178.81|176.71|178.71|176.61|23
1653572710000|2022-05-26 13:45:10|178.79|176.69|178.67|176.57|178.79|176.69|178.61|176.51|24
1653572720000|2022-05-26 13:45:20|178.68|176.58|178.5|176.4|178.74|176.64|178.5|176.4|23
1653572730000|2022-05-26 13:45:30|178.44|176.34|178.63|176.53|178.65|176.55|178.42|176.32|22
1653572740000|2022-05-26 13:45:40|178.64|176.54|178.55|176.45|178.64|176.54|178.52|176.42|15
1653572750000|2022-05-26 13:45:50|178.59|176.49|178.71|176.61|178.82|176.72|178.59|176.49|20
1653572760000|2022-05-26 13:46:00|178.72|176.62|178.75|176.65|178.78|176.68|178.71|176.61|24
1653572770000|2022-05-26 13:46:10|178.76|176.66|178.68|176.58|178.83|176.73|178.67|176.57|22
1653572780000|2022-05-26 13:46:20|178.7|176.6|178.93|176.83|178.96|176.86|178.66|176.56|21
1653572790000|2022-05-26 13:46:30|178.9|176.8|178.86|176.76|178.9|176.8|178.86|176.76|9
1653572800000|2022-05-26 13:46:40|178.87|176.77|178.9|176.8|178.94|176.84|178.86|176.76|17
1653572810000|2022-05-26 13:46:50|178.88|176.78|178.89|176.79|178.92|176.82|178.84|176.74|16
1653572820000|2022-05-26 13:47:00|178.88|176.78|178.88|176.78|178.91|176.81|178.68|176.58|30
1653572830000|2022-05-26 13:47:10|178.89|176.79|178.97|176.87|179|176.9|178.89|176.79|17
1653572840000|2022-05-26 13:47:20|178.99|176.89|179.31|177.21|179.33|177.23|178.99|176.89|21
1653572850000|2022-05-26 13:47:30|179.32|177.22|179.49|177.39|179.73|177.63|179.3|177.2|33
1653572860000|2022-05-26 13:47:40|179.47|177.37|179.69|177.59|179.69|177.59|179.34|177.24|30
1653572870000|2022-05-26 13:47:50|179.74|177.64|179.75|177.65|179.81|177.71|179.6|177.5|35
1653572880000|2022-05-26 13:48:00|179.74|177.64|180.14|178.04|180.16|178.06|179.71|177.61|30
1653572890000|2022-05-26 13:48:10|180.2|178.1|180.73|178.63|180.8|178.7|180.1|178|33
1653572900000|2022-05-26 13:48:20|180.67|178.57|181.14|179.04|181.38|179.28|180.61|178.51|35
1653572910000|2022-05-26 13:48:30|181.16|179.06|180.78|178.68|181.16|179.06|180.74|178.64|35
1653572920000|2022-05-26 13:48:40|180.67|178.57|181.02|178.92|181.1|179|180.67|178.57|35
1653572930000|2022-05-26 13:48:50|181.04|178.94|181.21|179.11|181.21|179.11|180.86|178.76|31
1653572940000|2022-05-26 13:49:00|181.15|179.05|180.8|178.7|181.15|179.05|180.77|178.67|26
1653572950000|2022-05-26 13:49:10|180.79|178.69|180.8|178.7|180.92|178.82|180.71|178.61|30
1653572960000|2022-05-26 13:49:20|180.78|178.68|180.99|178.89|181.05|178.95|180.6|178.5|34
1653572970000|2022-05-26 13:49:30|181.08|178.98|181.33|179.23|181.53|179.43|180.99|178.89|35
1653572980000|2022-05-26 13:49:40|181.36|179.26|181.92|179.82|181.92|179.82|181.34|179.24|32
1653572990000|2022-05-26 13:49:50|181.96|179.86|181.82|179.72|182.34|180.24|181.82|179.72|39
1653573000000|2022-05-26 13:50:00|181.84|179.74|181.57|179.47|181.91|179.81|181.49|179.39|32
1653573010000|2022-05-26 13:50:10|181.53|179.43|181.64|179.54|181.87|179.77|181.53|179.43|33
1653573020000|2022-05-26 13:50:20|181.65|179.55|181.89|179.79|181.93|179.83|181.59|179.49|36
1653573030000|2022-05-26 13:50:30|181.97|179.87|181.83|179.73|182.16|180.06|181.82|179.72|32
1653573040000|2022-05-26 13:50:40|181.79|179.69|181.7|179.6|181.8|179.7|181.59|179.49|30
1653573050000|2022-05-26 13:50:50|181.66|179.56|181.6|179.5|181.78|179.68|181.39|179.29|33
1653573060000|2022-05-26 13:51:00|181.63|179.53|181.55|179.45|181.89|179.79|181.55|179.45|31
1653573070000|2022-05-26 13:51:10|181.56|179.46|181.94|179.84|181.96|179.86|181.53|179.43|28
1653573080000|2022-05-26 13:51:20|181.92|179.82|181.81|179.71|181.92|179.82|181.75|179.65|24
1653573090000|2022-05-26 13:51:30|181.79|179.69|181.73|179.63|181.87|179.77|181.73|179.63|23
1653573100000|2022-05-26 13:51:40|181.72|179.62|181.72|179.62|181.82|179.72|181.69|179.59|25
1653573110000|2022-05-26 13:51:50|181.69|179.59|181.53|179.43|181.7|179.6|181.53|179.43|29
1653573120000|2022-05-26 13:52:00|181.54|179.44|181.55|179.45|181.71|179.61|181.48|179.38|33
1653573130000|2022-05-26 13:52:10|181.54|179.44|181.59|179.49|181.66|179.56|181.51|179.41|26
1653573140000|2022-05-26 13:52:20|181.6|179.5|181.04|178.94|181.64|179.54|181.04|178.94|28
1653573150000|2022-05-26 13:52:30|181.07|178.97|181.25|179.15|181.25|179.15|181.06|178.96|22
1653573160000|2022-05-26 13:52:40|181.26|179.16|181.32|179.22|181.33|179.23|181.26|179.16|19
1653573170000|2022-05-26 13:52:50|181.31|179.21|181.1|179|181.31|179.21|181.05|178.95|29
1653573180000|2022-05-26 13:53:00|181.11|179.01|181.24|179.14|181.34|179.24|181.11|179.01|29
1653573190000|2022-05-26 13:53:10|181.2|179.1|181.19|179.09|181.23|179.13|181.16|179.06|18
1653573200000|2022-05-26 13:53:20|181.18|179.08|181.01|178.91|181.18|179.08|181.01|178.91|23
1653573210000|2022-05-26 13:53:30|181|178.9|180.91|178.81|181.03|178.93|180.87|178.77|25
1653573220000|2022-05-26 13:53:40|180.89|178.79|180.69|178.59|180.91|178.81|180.68|178.58|23
1653573230000|2022-05-26 13:53:50|180.7|178.6|180.73|178.63|180.8|178.7|180.61|178.51|32
1653573240000|2022-05-26 13:54:00|180.75|178.65|180.68|178.58|180.94|178.84|180.68|178.58|30
1653573250000|2022-05-26 13:54:10|180.7|178.6|180.75|178.65|180.78|178.68|180.66|178.56|22
1653573260000|2022-05-26 13:54:20|180.77|178.67|180.74|178.64|180.85|178.75|180.71|178.61|21
1653573270000|2022-05-26 13:54:30|180.68|178.58|180.63|178.53|180.68|178.58|180.63|178.53|17
1653573280000|2022-05-26 13:54:40|180.62|178.52|180.62|178.52|180.64|178.54|180.55|178.45|16
1653573290000|2022-05-26 13:54:50|180.63|178.53|180.97|178.87|180.97|178.87|180.6|178.5|28
1653573300000|2022-05-26 13:55:00|180.95|178.85|180.83|178.73|180.95|178.85|180.83|178.73|22
1653573310000|2022-05-26 13:55:10|180.76|178.66|180.75|178.65|180.79|178.69|180.56|178.46|27
1653573320000|2022-05-26 13:55:20|180.77|178.67|180.54|178.44|180.77|178.67|180.52|178.42|29
1653573330000|2022-05-26 13:55:30|180.51|178.41|180.41|178.31|180.58|178.48|180.41|178.31|24
1653573340000|2022-05-26 13:55:40|180.36|178.26|180.41|178.31|180.43|178.33|180.33|178.23|20
1653573350000|2022-05-26 13:55:50|180.42|178.32|180.72|178.62|180.77|178.67|180.42|178.32|32
1653573360000|2022-05-26 13:56:00|180.71|178.61|180.94|178.84|180.94|178.84|180.61|178.51|30
1653573370000|2022-05-26 13:56:10|180.92|178.82|180.97|178.87|181.02|178.92|180.9|178.8|27
1653573380000|2022-05-26 13:56:20|180.98|178.88|181.03|178.93|181.06|178.96|180.98|178.88|25
1653573390000|2022-05-26 13:56:30|181|178.9|180.81|178.71|181.05|178.95|180.81|178.71|25
1653573400000|2022-05-26 13:56:40|180.8|178.7|180.87|178.77|180.87|178.77|180.66|178.56|25
1653573410000|2022-05-26 13:56:50|180.88|178.78|180.91|178.81|180.96|178.86|180.86|178.76|21
1653573420000|2022-05-26 13:57:00|180.96|178.86|181.14|179.04|181.16|179.06|180.96|178.86|26
1653573430000|2022-05-26 13:57:10|181.13|179.03|181.14|179.04|181.15|179.05|181.11|179.01|15
1653573440000|2022-05-26 13:57:20|181.15|179.05|181.17|179.07|181.17|179.07|181.11|179.01|21
1653573450000|2022-05-26 13:57:30|181.14|179.04|181.27|179.17|181.42|179.32|181.14|179.04|22
1653573460000|2022-05-26 13:57:40|181.28|179.18|181.09|178.99|181.3|179.2|181.08|178.98|23
1653573470000|2022-05-26 13:57:50|181.1|179|181.13|179.03|181.19|179.09|181.09|178.99|20
1653573480000|2022-05-26 13:58:00|181.12|179.02|181.11|179.01|181.15|179.05|181.1|179|24
1653573490000|2022-05-26 13:58:10|181.1|179|181.16|179.06|181.23|179.13|181.1|179|22
1653573500000|2022-05-26 13:58:20|181.13|179.03|181.02|178.92|181.13|179.03|181.02|178.92|14
1653573510000|2022-05-26 13:58:30|181.01|178.91|181.19|179.09|181.19|179.09|180.95|178.85|24
1653573520000|2022-05-26 13:58:40|181.2|179.1|181.17|179.07|181.21|179.11|181.13|179.03|18
1653573530000|2022-05-26 13:58:50|181.18|179.08|181.11|179.01|181.18|179.08|181.11|179.01|13
1653573540000|2022-05-26 13:59:00|181.1|179|181.15|179.05|181.16|179.06|181.1|179|20
1653573550000|2022-05-26 13:59:10|181.14|179.04|181.12|179.02|181.15|179.05|181.1|179|8
1653573560000|2022-05-26 13:59:20|181.14|179.04|181.09|178.99|181.14|179.04|181.08|178.98|23
1653573570000|2022-05-26 13:59:30|181|178.9|180.94|178.84|181|178.9|180.9|178.8|17
1653573580000|2022-05-26 13:59:40|180.95|178.85|180.95|178.85|180.97|178.87|180.95|178.85|13
1653573590000|2022-05-26 13:59:50|180.96|178.86|180.9|178.8|180.96|178.86|180.88|178.78|18
1653573600000|2022-05-26 14:00:00|180.93|178.83|181.01|178.91|181.04|178.94|180.87|178.77|24
1653573610000|2022-05-26 14:00:10|181|178.9|181.08|178.98|181.13|179.03|181|178.9|23
1653573620000|2022-05-26 14:00:20|181.07|178.97|181.11|179.01|181.11|179.01|180.99|178.89|24
1653573630000|2022-05-26 14:00:30|181.13|179.03|181.34|179.24|181.34|179.24|181.13|179.03|16
1653573640000|2022-05-26 14:00:40|181.33|179.23|181.49|179.39|181.49|179.39|181.32|179.22|24
1653573650000|2022-05-26 14:00:50|181.47|179.37|181.46|179.36|181.49|179.39|181.41|179.31|18
1653573660000|2022-05-26 14:01:00|181.48|179.38|181.81|179.71|181.81|179.71|181.48|179.38|18
1653573670000|2022-05-26 14:01:10|181.82|179.72|182.27|180.17|182.27|180.17|181.78|179.68|27
1653573680000|2022-05-26 14:01:20|182.28|180.18|182.3|180.2|182.48|180.38|182.25|180.15|32
1653573690000|2022-05-26 14:01:30|182.34|180.24|181.96|179.86|182.38|180.28|181.95|179.85|34
1653573700000|2022-05-26 14:01:40|181.91|179.81|181.9|179.8|181.96|179.86|181.65|179.55|35
1653573710000|2022-05-26 14:01:50|181.93|179.83|182.15|180.05|182.16|180.06|181.81|179.71|29
1653573720000|2022-05-26 14:02:00|182.12|180.02|182.01|179.91|182.21|180.11|181.98|179.88|26
1653573730000|2022-05-26 14:02:10|182.03|179.93|181.58|179.48|182.03|179.93|181.51|179.41|32
1653573740000|2022-05-26 14:02:20|181.54|179.44|181.47|179.37|181.54|179.44|181.35|179.25|31
1653573750000|2022-05-26 14:02:30|181.48|179.38|181.43|179.33|181.57|179.47|181.43|179.33|20
1653573760000|2022-05-26 14:02:40|181.42|179.32|181.6|179.5|181.63|179.53|181.4|179.3|15
1653573770000|2022-05-26 14:02:50|181.59|179.49|181.83|179.73|181.83|179.73|181.57|179.47|20
1653573780000|2022-05-26 14:03:00|181.77|179.67|181.57|179.47|181.8|179.7|181.54|179.44|24
1653573790000|2022-05-26 14:03:10|181.6|179.5|181.53|179.43|181.61|179.51|181.53|179.43|23
1653573800000|2022-05-26 14:03:20|181.52|179.42|181.34|179.24|181.53|179.43|181.32|179.22|22
1653573810000|2022-05-26 14:03:30|181.33|179.23|181.3|179.2|181.33|179.23|181.28|179.18|10
1653573820000|2022-05-26 14:03:40|181.29|179.19|181.22|179.12|181.33|179.23|181.22|179.12|22
1653573830000|2022-05-26 14:03:50|181.21|179.11|181.38|179.28|181.38|179.28|181.16|179.06|26
1653573840000|2022-05-26 14:04:00|181.39|179.29|181.42|179.32|181.44|179.34|181.37|179.27|19
1653573850000|2022-05-26 14:04:10|181.43|179.33|181.41|179.31|181.47|179.37|181.37|179.27|22
1653573860000|2022-05-26 14:04:20|181.4|179.3|181|178.9|181.4|179.3|180.97|178.87|27
1653573870000|2022-05-26 14:04:30|180.99|178.89|181.14|179.04|181.14|179.04|180.88|178.78|26
1653573880000|2022-05-26 14:04:40|181.12|179.02|181.27|179.17|181.28|179.18|181.11|179.01|32
1653573890000|2022-05-26 14:04:50|181.28|179.18|181.26|179.16|181.29|179.19|181.18|179.08|24
1653573900000|2022-05-26 14:05:00|181.27|179.17|181.24|179.14|181.39|179.29|181.24|179.14|18
1653573910000|2022-05-26 14:05:10|181.25|179.15|181.4|179.3|181.4|179.3|181.24|179.14|22
1653573920000|2022-05-26 14:05:20|181.41|179.31|181.41|179.31|181.42|179.32|181.34|179.24|23
1653573930000|2022-05-26 14:05:30|181.45|179.35|181.44|179.34|181.5|179.4|181.43|179.33|15
1653573940000|2022-05-26 14:05:40|181.43|179.33|181.73|179.63|181.74|179.64|181.43|179.33|21
1653573950000|2022-05-26 14:05:50|181.75|179.65|182.19|180.09|182.19|180.09|181.73|179.63|24
1653573960000|2022-05-26 14:06:00|182.2|180.1|182.42|180.32|182.56|180.46|182.2|180.1|33
1653573970000|2022-05-26 14:06:10|182.41|180.31|182.33|180.23|182.5|180.4|182.2|180.1|35
1653573980000|2022-05-26 14:06:20|182.34|180.24|182.44|180.34|182.48|180.38|182.16|180.06|32
1653573990000|2022-05-26 14:06:30|182.43|180.33|182.65|180.55|182.69|180.59|182.42|180.32|25
1653574000000|2022-05-26 14:06:40|182.66|180.56|183.08|180.98|183.09|180.99|182.66|180.56|31
1653574010000|2022-05-26 14:06:50|183.09|180.99|183.39|181.29|183.51|181.41|183.06|180.96|32
1653574020000|2022-05-26 14:07:00|183.4|181.3|183.14|181.04|183.47|181.37|183.13|181.03|26
1653574030000|2022-05-26 14:07:10|183.19|181.09|183.78|181.68|183.78|181.68|183.19|181.09|34
1653574040000|2022-05-26 14:07:20|183.71|181.61|183.09|180.99|183.71|181.61|183.07|180.97|31
1653574050000|2022-05-26 14:07:30|183.16|181.06|183.34|181.24|183.38|181.28|183.13|181.03|29
1653574060000|2022-05-26 14:07:40|183.35|181.25|183.35|181.25|183.36|181.26|183.2|181.1|26
1653574070000|2022-05-26 14:07:50|183.34|181.24|183.3|181.2|183.34|181.24|183.27|181.17|20
1653574080000|2022-05-26 14:08:00|183.32|181.22|183.31|181.21|183.37|181.27|183.22|181.12|30
1653574090000|2022-05-26 14:08:10|183.32|181.22|183.2|181.1|183.32|181.22|183.14|181.04|28
1653574100000|2022-05-26 14:08:20|183.14|181.04|183.25|181.15|183.29|181.19|183.07|180.97|32
1653574110000|2022-05-26 14:08:30|183.1|181|183.21|181.11|183.21|181.11|183.08|180.98|19
1653574120000|2022-05-26 14:08:40|183.29|181.19|183.34|181.24|183.38|181.28|183.23|181.13|15
1653574130000|2022-05-26 14:08:50|183.32|181.22|183.47|181.37|183.47|181.37|183.23|181.13|22
1653574140000|2022-05-26 14:09:00|183.48|181.38|183.45|181.35|183.6|181.5|183.45|181.35|25
1653574150000|2022-05-26 14:09:10|183.44|181.34|183.28|181.18|183.44|181.34|183.25|181.15|21
1653574160000|2022-05-26 14:09:20|183.3|181.2|183.18|181.08|183.31|181.21|183.18|181.08|22
1653574170000|2022-05-26 14:09:30|183.22|181.12|183.47|181.37|183.47|181.37|183.18|181.08|24
1653574180000|2022-05-26 14:09:40|183.45|181.35|183.28|181.18|183.45|181.35|183.28|181.18|17
1653574190000|2022-05-26 14:09:50|183.29|181.19|183.2|181.1|183.31|181.21|183.2|181.1|15
1653574200000|2022-05-26 14:10:00|183.22|181.12|183.17|181.07|183.23|181.13|182.97|180.87|24
1653574210000|2022-05-26 14:10:10|183.14|181.04|182.98|180.88|183.17|181.07|182.97|180.87|23
1653574220000|2022-05-26 14:10:20|182.97|180.87|182.8|180.7|182.97|180.87|182.8|180.7|25
1653574230000|2022-05-26 14:10:30|182.79|180.69|182.49|180.39|182.84|180.74|182.41|180.31|29
1653574240000|2022-05-26 14:10:40|182.5|180.4|182.48|180.38|182.7|180.6|182.48|180.38|28
1653574250000|2022-05-26 14:10:50|182.5|180.4|182.69|180.59|182.72|180.62|182.46|180.36|23
1653574260000|2022-05-26 14:11:00|182.7|180.6|182.56|180.46|182.75|180.65|182.56|180.46|24
1653574270000|2022-05-26 14:11:10|182.55|180.45|182.55|180.45|182.56|180.46|182.46|180.36|17
1653574280000|2022-05-26 14:11:20|182.53|180.43|182.54|180.44|182.54|180.44|182.45|180.35|21
1653574290000|2022-05-26 14:11:30|182.64|180.54|182.79|180.69|182.8|180.7|182.64|180.54|23
1653574300000|2022-05-26 14:11:40|182.76|180.66|182.73|180.63|182.78|180.68|182.71|180.61|17
1653574310000|2022-05-26 14:11:50|182.75|180.65|182.95|180.85|182.95|180.85|182.75|180.65|14
1653574320000|2022-05-26 14:12:00|182.97|180.87|183.25|181.15|183.33|181.23|182.95|180.85|23
1653574330000|2022-05-26 14:12:10|183.24|181.14|183.26|181.16|183.32|181.22|183.24|181.14|21
1653574340000|2022-05-26 14:12:20|183.25|181.15|183.21|181.11|183.25|181.15|183.04|180.94|20
1653574350000|2022-05-26 14:12:30|183.22|181.12|183.27|181.17|183.27|181.17|183.19|181.09|15
1653574360000|2022-05-26 14:12:40|183.25|181.15|183.34|181.24|183.37|181.27|183.25|181.15|14
1653574370000|2022-05-26 14:12:50|183.35|181.25|183.52|181.42|183.59|181.49|183.34|181.24|22
1653574380000|2022-05-26 14:13:00|183.54|181.44|183.45|181.35|183.54|181.44|183.44|181.34|19
1653574390000|2022-05-26 14:13:10|183.46|181.36|183.69|181.59|183.7|181.6|183.46|181.36|25
1653574400000|2022-05-26 14:13:20|183.72|181.62|183.59|181.49|183.95|181.85|183.59|181.49|34
1653574410000|2022-05-26 14:13:30|183.58|181.48|183.63|181.53|183.67|181.57|183.52|181.42|21
1653574420000|2022-05-26 14:13:40|183.71|181.61|183.87|181.77|183.9|181.8|183.71|181.61|29
1653574430000|2022-05-26 14:13:50|183.86|181.76|183.81|181.71|183.87|181.77|183.76|181.66|21
1653574440000|2022-05-26 14:14:00|183.83|181.73|184.29|182.19|184.3|182.2|183.83|181.73|30
1653574450000|2022-05-26 14:14:10|184.3|182.2|184.06|181.96|184.42|182.32|184.06|181.96|35
1653574460000|2022-05-26 14:14:20|184.05|181.95|184.07|181.97|184.12|182.02|183.97|181.87|29
1653574470000|2022-05-26 14:14:30|184.06|181.96|183.84|181.74|184.06|181.96|183.84|181.74|23
1653574480000|2022-05-26 14:14:40|183.82|181.72|183.57|181.47|183.84|181.74|183.57|181.47|29
1653574490000|2022-05-26 14:14:50|183.56|181.46|183.5|181.4|183.59|181.49|183.5|181.4|17
1653574500000|2022-05-26 14:15:00|183.51|181.41|183.75|181.65|183.86|181.76|183.51|181.41|21
1653574510000|2022-05-26 14:15:10|183.72|181.62|183.88|181.78|183.91|181.81|183.61|181.51|31
1653574520000|2022-05-26 14:15:20|183.91|181.81|183.85|181.75|183.97|181.87|183.85|181.75|24
1653574530000|2022-05-26 14:15:30|183.86|181.76|183.83|181.73|183.96|181.86|183.78|181.68|27
1653574540000|2022-05-26 14:15:40|183.82|181.72|183.63|181.53|183.87|181.77|183.61|181.51|25
1653574550000|2022-05-26 14:15:50|183.66|181.56|183.54|181.44|183.68|181.58|183.54|181.44|22
1653574560000|2022-05-26 14:16:00|183.53|181.43|183.38|181.28|183.54|181.44|183.38|181.28|20
1653574570000|2022-05-26 14:16:10|183.4|181.3|183.44|181.34|183.52|181.42|183.31|181.21|25
1653574580000|2022-05-26 14:16:20|183.43|181.33|183.5|181.4|183.55|181.45|183.42|181.32|20
1653574590000|2022-05-26 14:16:30|183.49|181.39|183.33|181.23|183.49|181.39|183.33|181.23|17
1653574600000|2022-05-26 14:16:40|183.32|181.22|183.09|180.99|183.32|181.22|183.07|180.97|27
1653574610000|2022-05-26 14:16:50|183.11|181.01|183.09|180.99|183.15|181.05|183.06|180.96|18
1653574620000|2022-05-26 14:17:00|183.07|180.97|182.81|180.71|183.07|180.97|182.81|180.71|19
1653574630000|2022-05-26 14:17:10|182.8|180.7|182.81|180.71|182.83|180.73|182.76|180.66|22
1653574640000|2022-05-26 14:17:20|182.93|180.83|183.04|180.94|183.04|180.94|182.89|180.79|25
1653574650000|2022-05-26 14:17:30|183.05|180.95|182.6|180.5|183.11|181.01|182.59|180.49|24
1653574660000|2022-05-26 14:17:40|182.62|180.52|182.61|180.51|182.86|180.76|182.58|180.48|39
1653574670000|2022-05-26 14:17:50|182.6|180.5|182.77|180.67|182.84|180.74|182.51|180.41|32
1653574680000|2022-05-26 14:18:00|182.76|180.66|182.73|180.63|182.82|180.72|182.69|180.59|23
1653574690000|2022-05-26 14:18:10|182.74|180.64|182.95|180.85|182.95|180.85|182.71|180.61|26
1653574700000|2022-05-26 14:18:20|182.97|180.87|182.96|180.86|182.99|180.89|182.9|180.8|20
1653574710000|2022-05-26 14:18:30|182.97|180.87|183.13|181.03|183.26|181.16|182.96|180.86|30
1653574720000|2022-05-26 14:18:40|183.14|181.04|183.32|181.22|183.32|181.22|183.14|181.04|14
1653574730000|2022-05-26 14:18:50|183.3|181.2|183.27|181.17|183.33|181.23|183.24|181.14|21
1653574740000|2022-05-26 14:19:00|183.29|181.19|183.18|181.08|183.31|181.21|183.17|181.07|15
1653574750000|2022-05-26 14:19:10|183.16|181.06|183.04|180.94|183.22|181.12|182.99|180.89|25
1653574760000|2022-05-26 14:19:20|183.1|181|183.01|180.91|183.11|181.01|183|180.9|19
1653574770000|2022-05-26 14:19:30|183.02|180.92|182.96|180.86|183.08|180.98|182.92|180.82|16
1653574780000|2022-05-26 14:19:40|182.98|180.88|183.13|181.03|183.16|181.06|182.95|180.85|20
1653574790000|2022-05-26 14:19:50|183.12|181.02|183.19|181.09|183.2|181.1|183.08|180.98|15
1653574800000|2022-05-26 14:20:00|183.14|181.04|183.09|180.99|183.19|181.09|183.06|180.96|20
1653574810000|2022-05-26 14:20:10|183.11|181.01|182.85|180.75|183.11|181.01|182.85|180.75|33
1653574820000|2022-05-26 14:20:20|182.82|180.72|182.9|180.8|182.9|180.8|182.66|180.56|31
1653574830000|2022-05-26 14:20:30|182.87|180.77|182.83|180.73|182.87|180.77|182.74|180.64|23
1653574840000|2022-05-26 14:20:40|182.82|180.72|182.92|180.82|182.93|180.83|182.76|180.66|15
1653574850000|2022-05-26 14:20:50|182.91|180.81|182.86|180.76|182.91|180.81|182.84|180.74|14
1653574860000|2022-05-26 14:21:00|182.85|180.75|182.76|180.66|182.86|180.76|182.74|180.64|16
1653574870000|2022-05-26 14:21:10|182.77|180.67|183.03|180.93|183.03|180.93|182.73|180.63|23
1653574880000|2022-05-26 14:21:20|183.02|180.92|183.1|181|183.1|181|182.95|180.85|19
1653574890000|2022-05-26 14:21:30|183.09|180.99|183.05|180.95|183.11|181.01|183.04|180.94|17
1653574900000|2022-05-26 14:21:40|183.06|180.96|183.05|180.95|183.06|180.96|183|180.9|11
1653574910000|2022-05-26 14:21:50|183.04|180.94|183.15|181.05|183.16|181.06|183.04|180.94|11
1653574920000|2022-05-26 14:22:00|183.16|181.06|183.33|181.23|183.42|181.32|183.16|181.06|21
1653574930000|2022-05-26 14:22:10|183.34|181.24|183.37|181.27|183.37|181.27|183.32|181.22|16
1653574940000|2022-05-26 14:22:20|183.34|181.24|183.31|181.21|183.34|181.24|183.28|181.18|10
1653574950000|2022-05-26 14:22:30|183.33|181.23|183.37|181.27|183.39|181.29|183.3|181.2|20
1653574960000|2022-05-26 14:22:40|183.41|181.31|183.63|181.53|183.64|181.54|183.4|181.3|18
1653574970000|2022-05-26 14:22:50|183.58|181.48|183.45|181.35|183.58|181.48|183.44|181.34|19
1653574980000|2022-05-26 14:23:00|183.44|181.34|183.35|181.25|183.44|181.34|183.35|181.25|12
1653574990000|2022-05-26 14:23:10|183.34|181.24|183.58|181.48|183.59|181.49|183.31|181.21|20
1653575000000|2022-05-26 14:23:20|183.59|181.49|183.58|181.48|183.59|181.49|183.43|181.33|23
1653575010000|2022-05-26 14:23:30|183.59|181.49|183.78|181.68|184.07|181.97|183.59|181.49|26
1653575020000|2022-05-26 14:23:40|183.79|181.69|183.75|181.65|183.8|181.7|183.68|181.58|20
1653575030000|2022-05-26 14:23:50|183.76|181.66|183.7|181.6|183.79|181.69|183.63|181.53|20
1653575040000|2022-05-26 14:24:00|183.73|181.63|183.69|181.59|183.73|181.63|183.67|181.57|18
1653575050000|2022-05-26 14:24:10|183.66|181.56|183.63|181.53|183.67|181.57|183.57|181.47|20
1653575060000|2022-05-26 14:24:20|183.64|181.54|183.71|181.61|183.74|181.64|183.54|181.44|21
1653575070000|2022-05-26 14:24:30|183.7|181.6|183.67|181.57|183.7|181.6|183.56|181.46|26
1653575080000|2022-05-26 14:24:40|183.65|181.55|183.62|181.52|183.66|181.56|183.61|181.51|18
1653575090000|2022-05-26 14:24:50|183.6|181.5|183.67|181.57|183.7|181.6|183.59|181.49|16
1653575100000|2022-05-26 14:25:00|183.68|181.58|183.78|181.68|183.81|181.71|183.66|181.56|16
1653575110000|2022-05-26 14:25:10|183.74|181.64|183.68|181.58|183.78|181.68|183.68|181.58|18
1653575120000|2022-05-26 14:25:20|183.69|181.59|183.94|181.84|183.94|181.84|183.69|181.59|23
1653575130000|2022-05-26 14:25:30|183.98|181.88|184.06|181.96|184.1|182|183.94|181.84|21
1653575140000|2022-05-26 14:25:40|184.05|181.95|184|181.9|184.11|182.01|184|181.9|20
1653575150000|2022-05-26 14:25:50|183.98|181.88|184|181.9|184.02|181.92|183.93|181.83|16
1653575160000|2022-05-26 14:26:00|184.02|181.92|184.02|181.92|184.09|181.99|184.02|181.92|29
1653575170000|2022-05-26 14:26:10|183.96|181.86|183.87|181.77|183.96|181.86|183.73|181.63|25
1653575180000|2022-05-26 14:26:20|183.88|181.78|183.82|181.72|183.91|181.81|183.8|181.7|20
1653575190000|2022-05-26 14:26:30|183.84|181.74|183.83|181.73|183.88|181.78|183.83|181.73|16
1653575200000|2022-05-26 14:26:40|183.82|181.72|183.63|181.53|183.82|181.72|183.63|181.53|13
1653575210000|2022-05-26 14:26:50|183.64|181.54|183.54|181.44|183.64|181.54|183.52|181.42|15
1653575220000|2022-05-26 14:27:00|183.53|181.43|183.59|181.49|183.6|181.5|183.53|181.43|17
1653575230000|2022-05-26 14:27:10|183.58|181.48|183.56|181.46|183.6|181.5|183.56|181.46|8
1653575240000|2022-05-26 14:27:20|183.52|181.42|183.33|181.23|183.52|181.42|183.31|181.21|25
1653575250000|2022-05-26 14:27:30|183.37|181.27|183.41|181.31|183.44|181.34|183.26|181.16|24
1653575260000|2022-05-26 14:27:40|183.4|181.3|183.38|181.28|183.42|181.32|183.31|181.21|21
1653575270000|2022-05-26 14:27:50|183.37|181.27|183.63|181.53|183.63|181.53|183.35|181.25|23
1653575280000|2022-05-26 14:28:00|183.62|181.52|183.79|181.69|183.89|181.79|183.62|181.52|28
1653575290000|2022-05-26 14:28:10|183.76|181.66|183.48|181.38|183.76|181.66|183.44|181.34|18
1653575300000|2022-05-26 14:28:20|183.44|181.34|183.5|181.4|183.54|181.44|183.44|181.34|19
1653575310000|2022-05-26 14:28:30|183.48|181.38|183.56|181.46|183.56|181.46|183.48|181.38|13
1653575320000|2022-05-26 14:28:40|183.55|181.45|183.52|181.42|183.56|181.46|183.52|181.42|8
1653575330000|2022-05-26 14:28:50|183.5|181.4|183.54|181.44|183.54|181.44|183.48|181.38|7
1653575340000|2022-05-26 14:29:00|183.53|181.43|183.5|181.4|183.53|181.43|183.47|181.37|23
1653575350000|2022-05-26 14:29:10|183.49|181.39|183.51|181.41|183.51|181.41|183.47|181.37|15
1653575360000|2022-05-26 14:29:20|183.49|181.39|183.4|181.3|183.5|181.4|183.39|181.29|16
1653575370000|2022-05-26 14:29:30|183.39|181.29|183.4|181.3|183.41|181.31|183.34|181.24|18
1653575380000|2022-05-26 14:29:40|183.41|181.31|183.34|181.24|183.48|181.38|183.33|181.23|15
1653575390000|2022-05-26 14:29:50|183.33|181.23|183.4|181.3|183.41|181.31|183.33|181.23|10
1653575400000|2022-05-26 14:30:00|183.41|181.31|183.66|181.56|183.68|181.58|183.41|181.31|22
1653575410000|2022-05-26 14:30:10|183.65|181.55|183.66|181.56|183.72|181.62|183.65|181.55|17
1653575420000|2022-05-26 14:30:20|183.65|181.55|183.14|181.04|183.65|181.55|183.12|181.02|22
1653575430000|2022-05-26 14:30:30|183.2|181.1|183.33|181.23|183.33|181.23|183.2|181.1|22
1653575440000|2022-05-26 14:30:40|183.31|181.21|183.26|181.16|183.32|181.22|183.25|181.15|16
1653575450000|2022-05-26 14:30:50|183.25|181.15|183.32|181.22|183.32|181.22|183.22|181.12|17
1653575460000|2022-05-26 14:31:00|183.42|181.32|183.43|181.33|183.55|181.45|183.41|181.31|25
1653575470000|2022-05-26 14:31:10|183.44|181.34|183.36|181.26|183.44|181.34|183.34|181.24|19
1653575480000|2022-05-26 14:31:20|183.39|181.29|183.52|181.42|183.54|181.44|183.39|181.29|19
1653575490000|2022-05-26 14:31:30|183.53|181.43|183.5|181.4|183.57|181.47|183.37|181.27|20
1653575500000|2022-05-26 14:31:40|183.53|181.43|183.48|181.38|183.54|181.44|183.48|181.38|12
1653575510000|2022-05-26 14:31:50|183.5|181.4|183.49|181.39|183.54|181.44|183.46|181.36|12
1653575520000|2022-05-26 14:32:00|183.5|181.4|183.44|181.34|183.5|181.4|183.4|181.3|9
1653575530000|2022-05-26 14:32:10|183.43|181.33|183.5|181.4|183.51|181.41|183.43|181.33|10
1653575540000|2022-05-26 14:32:20|183.51|181.41|183.54|181.44|183.54|181.44|183.47|181.37|16
1653575550000|2022-05-26 14:32:30|183.55|181.45|183.64|181.54|183.65|181.55|183.51|181.41|15
1653575560000|2022-05-26 14:32:40|183.65|181.55|183.68|181.58|183.74|181.64|183.64|181.54|12
1653575570000|2022-05-26 14:32:50|183.69|181.59|183.61|181.51|183.69|181.59|183.6|181.5|13
1653575580000|2022-05-26 14:33:00|183.6|181.5|183.54|181.44|183.6|181.5|183.51|181.41|11
1653575590000|2022-05-26 14:33:10|183.51|181.41|183.44|181.34|183.56|181.46|183.44|181.34|17
1653575600000|2022-05-26 14:33:20|183.42|181.32|183.46|181.36|183.51|181.41|183.31|181.21|21
1653575610000|2022-05-26 14:33:30|183.47|181.37|183.46|181.36|183.56|181.46|183.42|181.32|16
1653575620000|2022-05-26 14:33:40|183.47|181.37|183.45|181.35|183.51|181.41|183.4|181.3|18
1653575630000|2022-05-26 14:33:50|183.43|181.33|183.36|181.26|183.44|181.34|183.34|181.24|25
1653575640000|2022-05-26 14:34:00|183.35|181.25|183.26|181.16|183.35|181.25|183.26|181.16|19
1653575650000|2022-05-26 14:34:10|183.24|181.14|183.38|181.28|183.39|181.29|183.23|181.13|16
1653575660000|2022-05-26 14:34:20|183.37|181.27|183.4|181.3|183.42|181.32|183.37|181.27|10
1653575670000|2022-05-26 14:34:30|183.39|181.29|183.38|181.28|183.39|181.29|183.37|181.27|8
1653575680000|2022-05-26 14:34:40|183.37|181.27|183.38|181.28|183.43|181.33|183.34|181.24|14
1653575690000|2022-05-26 14:34:50|183.39|181.29|183.39|181.29|183.42|181.32|183.39|181.29|9
1653575700000|2022-05-26 14:35:00|183.4|181.3|183.35|181.25|183.42|181.32|183.35|181.25|8
1653575710000|2022-05-26 14:35:10|183.36|181.26|183.59|181.49|183.59|181.49|183.36|181.26|15
1653575720000|2022-05-26 14:35:20|183.6|181.5|183.6|181.5|183.66|181.56|183.58|181.48|14
1653575730000|2022-05-26 14:35:30|183.61|181.51|183.58|181.48|183.62|181.52|183.58|181.48|13
1653575740000|2022-05-26 14:35:40|183.59|181.49|183.63|181.53|183.68|181.58|183.59|181.49|10
1653575750000|2022-05-26 14:35:50|183.62|181.52|183.69|181.59|183.69|181.59|183.61|181.51|10
1653575760000|2022-05-26 14:36:00|183.7|181.6|183.88|181.78|183.89|181.79|183.7|181.6|19
1653575770000|2022-05-26 14:36:10|183.89|181.79|183.9|181.8|183.98|181.88|183.89|181.79|15
1653575780000|2022-05-26 14:36:20|183.87|181.77|183.83|181.73|183.89|181.79|183.83|181.73|17
1653575790000|2022-05-26 14:36:30|183.84|181.74|183.8|181.7|183.85|181.75|183.79|181.69|12
1653575800000|2022-05-26 14:36:40|183.81|181.71|183.88|181.78|183.9|181.8|183.81|181.71|9
1653575810000|2022-05-26 14:36:50|183.86|181.76|183.91|181.81|183.91|181.81|183.85|181.75|10
1653575820000|2022-05-26 14:37:00|183.89|181.79|183.91|181.81|183.92|181.82|183.89|181.79|12
1653575830000|2022-05-26 14:37:10|183.9|181.8|183.86|181.76|183.94|181.84|183.86|181.76|12
1653575840000|2022-05-26 14:37:20|183.83|181.73|183.69|181.59|183.84|181.74|183.69|181.59|16
1653575850000|2022-05-26 14:37:30|183.68|181.58|183.66|181.56|183.79|181.69|183.62|181.52|23
1653575860000|2022-05-26 14:37:40|183.7|181.6|183.77|181.67|183.85|181.75|183.7|181.6|20
1653575870000|2022-05-26 14:37:50|183.78|181.68|183.81|181.71|183.82|181.72|183.73|181.63|19
1653575880000|2022-05-26 14:38:00|183.82|181.72|183.8|181.7|183.82|181.72|183.74|181.64|20
1653575890000|2022-05-26 14:38:10|183.81|181.71|184.03|181.93|184.03|181.93|183.81|181.71|18
1653575900000|2022-05-26 14:38:20|184.02|181.92|184.25|182.15|184.26|182.16|184|181.9|14
1653575910000|2022-05-26 14:38:30|184.24|182.14|184.18|182.08|184.24|182.14|184.18|182.08|6
1653575920000|2022-05-26 14:38:40|184.2|182.1|184.12|182.02|184.21|182.11|184.12|182.02|9
1653575930000|2022-05-26 14:38:50|184.14|182.04|184.15|182.05|184.21|182.11|184.13|182.03|18
1653575940000|2022-05-26 14:39:00|184.14|182.04|184.15|182.05|184.16|182.06|183.99|181.89|19
1653575950000|2022-05-26 14:39:10|184.16|182.06|184.22|182.12|184.24|182.14|184.16|182.06|12
1653575960000|2022-05-26 14:39:20|184.21|182.11|184.23|182.13|184.23|182.13|184.21|182.11|5
1653575970000|2022-05-26 14:39:30|184.22|182.12|184.26|182.16|184.26|182.16|184.22|182.12|3
1653575980000|2022-05-26 14:39:40|184.25|182.15|184.2|182.1|184.25|182.15|184.17|182.07|20
1653575990000|2022-05-26 14:39:50|184.21|182.11|184.22|182.12|184.22|182.12|184.19|182.09|6
1653576000000|2022-05-26 14:40:00|184.21|182.11|184.21|182.11|184.21|182.11|184.16|182.06|11
1653576010000|2022-05-26 14:40:10|184.22|182.12|184.27|182.17|184.27|182.17|184.2|182.1|14
1653576020000|2022-05-26 14:40:20|184.28|182.18|184.29|182.19|184.29|182.19|184.27|182.17|5
1653576030000|2022-05-26 14:40:30|184.3|182.2|184.2|182.1|184.31|182.21|184.2|182.1|21
1653576040000|2022-05-26 14:40:40|184.19|182.09|184.12|182.02|184.19|182.09|184.1|182|16
1653576050000|2022-05-26 14:40:50|184.13|182.03|184.2|182.1|184.22|182.12|184.13|182.03|8
1653576060000|2022-05-26 14:41:00|184.17|182.07|184.11|182.01|184.18|182.08|184.11|182.01|16
1653576070000|2022-05-26 14:41:10|184.12|182.02|184.17|182.07|184.17|182.07|184.1|182|8
1653576080000|2022-05-26 14:41:20|184.18|182.08|184.26|182.16|184.3|182.2|184.18|182.08|13
1653576090000|2022-05-26 14:41:30|184.25|182.15|184.32|182.22|184.33|182.23|184.25|182.15|10
1653576100000|2022-05-26 14:41:40|184.33|182.23|184.36|182.26|184.36|182.26|184.31|182.21|10
1653576110000|2022-05-26 14:41:50|184.4|182.3|184.39|182.29|184.42|182.32|184.35|182.25|15
1653576120000|2022-05-26 14:42:00|184.38|182.28|184.42|182.32|184.42|182.32|184.38|182.28|11
1653576130000|2022-05-26 14:42:10|184.51|182.41|184.62|182.52|184.62|182.52|184.51|182.41|10
1653576140000|2022-05-26 14:42:20|184.61|182.51|184.57|182.47|184.64|182.54|184.56|182.46|11
1653576150000|2022-05-26 14:42:30|184.56|182.46|184.6|182.5|184.6|182.5|184.54|182.44|10
1653576160000|2022-05-26 14:42:40|184.61|182.51|184.78|182.68|184.93|182.83|184.61|182.51|23
1653576170000|2022-05-26 14:42:50|184.79|182.69|184.84|182.74|184.84|182.74|184.78|182.68|16
1653576180000|2022-05-26 14:43:00|184.87|182.77|184.87|182.77|184.91|182.81|184.84|182.74|14
1653576190000|2022-05-26 14:43:10|184.88|182.78|184.91|182.81|184.93|182.83|184.84|182.74|23
1653576200000|2022-05-26 14:43:20|184.89|182.79|185.11|183.01|185.12|183.02|184.89|182.79|26
1653576210000|2022-05-26 14:43:30|185.12|183.02|185.15|183.05|185.15|183.05|185.06|182.96|21
1653576220000|2022-05-26 14:43:40|185.13|183.03|185.13|183.03|185.16|183.06|185.11|183.01|14
1653576230000|2022-05-26 14:43:50|185.14|183.04|185.25|183.15|185.25|183.15|185.14|183.04|9
1653576240000|2022-05-26 14:44:00|185.34|183.24|185.52|183.42|185.6|183.5|185.34|183.24|29
1653576250000|2022-05-26 14:44:10|185.48|183.38|185.27|183.17|185.48|183.38|185.25|183.15|21
1653576260000|2022-05-26 14:44:20|185.3|183.2|185.14|183.04|185.3|183.2|185.13|183.03|26
1653576270000|2022-05-26 14:44:30|185.12|183.02|185.15|183.05|185.2|183.1|185.12|183.02|20
1653576280000|2022-05-26 14:44:40|185.14|183.04|185.29|183.19|185.31|183.21|185.13|183.03|16
1653576290000|2022-05-26 14:44:50|185.3|183.2|185.22|183.12|185.3|183.2|185.2|183.1|14
1653576300000|2022-05-26 14:45:00|185.23|183.13|185.07|182.97|185.26|183.16|185.07|182.97|12
1653576310000|2022-05-26 14:45:10|185.06|182.96|185.04|182.94|185.2|183.1|184.98|182.88|31
1653576320000|2022-05-26 14:45:20|185.03|182.93|184.91|182.81|185.03|182.93|184.91|182.81|21
1653576330000|2022-05-26 14:45:30|184.92|182.82|184.96|182.86|185.06|182.96|184.89|182.79|19
1653576340000|2022-05-26 14:45:40|184.98|182.88|184.92|182.82|185|182.9|184.9|182.8|20
1653576350000|2022-05-26 14:45:50|184.91|182.81|185.06|182.96|185.07|182.97|184.9|182.8|15
1653576360000|2022-05-26 14:46:00|185.05|182.95|184.94|182.84|185.09|182.99|184.94|182.84|16
1653576370000|2022-05-26 14:46:10|184.93|182.83|185.02|182.92|185.02|182.92|184.91|182.81|18
1653576380000|2022-05-26 14:46:20|185.01|182.91|185.1|183|185.14|183.04|185.01|182.91|20
1653576390000|2022-05-26 14:46:30|185.11|183.01|185.14|183.04|185.15|183.05|185.11|183.01|11
1653576400000|2022-05-26 14:46:40|185.13|183.03|185.11|183.01|185.14|183.04|185.09|182.99|14
1653576410000|2022-05-26 14:46:50|185.1|183|185.13|183.03|185.19|183.09|185.1|183|15
1653576420000|2022-05-26 14:47:00|185.14|183.04|185.09|182.99|185.14|183.04|185.08|182.98|16
1653576430000|2022-05-26 14:47:10|185.1|183|185.11|183.01|185.15|183.05|185.1|183|8
1653576440000|2022-05-26 14:47:20|185.14|183.04|185.09|182.99|185.14|183.04|185.08|182.98|11
1653576450000|2022-05-26 14:47:30|185.08|182.98|184.89|182.79|185.08|182.98|184.89|182.79|17
1653576460000|2022-05-26 14:47:40|184.88|182.78|184.9|182.8|184.9|182.8|184.8|182.7|15
1653576470000|2022-05-26 14:47:50|184.88|182.78|184.91|182.81|184.91|182.81|184.88|182.78|12
1653576480000|2022-05-26 14:48:00|184.93|182.83|185.01|182.91|185.08|182.98|184.93|182.83|24
1653576490000|2022-05-26 14:48:10|185.02|182.92|185.27|183.17|185.28|183.18|185.02|182.92|20
1653576500000|2022-05-26 14:48:20|185.28|183.18|185.25|183.15|185.28|183.18|185.23|183.13|15
1653576510000|2022-05-26 14:48:30|185.26|183.16|185.26|183.16|185.29|183.19|185.24|183.14|7
1653576520000|2022-05-26 14:48:40|185.24|183.14|185.28|183.18|185.28|183.18|185.24|183.14|4
1653576530000|2022-05-26 14:48:50|185.27|183.17|185.44|183.34|185.44|183.34|185.27|183.17|11
1653576540000|2022-05-26 14:49:00|185.45|183.35|185.59|183.49|185.6|183.5|185.45|183.35|22
1653576550000|2022-05-26 14:49:10|185.56|183.46|185.59|183.49|185.6|183.5|185.52|183.42|17
1653576560000|2022-05-26 14:49:20|185.57|183.47|185.48|183.38|185.58|183.48|185.47|183.37|13
1653576570000|2022-05-26 14:49:30|185.47|183.37|185.59|183.49|185.59|183.49|185.47|183.37|17
1653576580000|2022-05-26 14:49:40|185.58|183.48|185.58|183.48|185.61|183.51|185.57|183.47|11
1653576590000|2022-05-26 14:49:50|185.61|183.51|185.62|183.52|185.63|183.53|185.57|183.47|11
1653576600000|2022-05-26 14:50:00|185.61|183.51|185.58|183.48|185.63|183.53|185.57|183.47|13
1653576610000|2022-05-26 14:50:10|185.59|183.49|185.72|183.62|185.73|183.63|185.57|183.47|15
1653576620000|2022-05-26 14:50:20|185.71|183.61|185.93|183.83|185.93|183.83|185.68|183.58|17
1653576630000|2022-05-26 14:50:30|185.91|183.81|185.88|183.78|185.91|183.81|185.81|183.71|16
1653576640000|2022-05-26 14:50:40|185.86|183.76|185.69|183.59|185.86|183.76|185.65|183.55|20
1653576650000|2022-05-26 14:50:50|185.68|183.58|185.82|183.72|185.87|183.77|185.68|183.58|19
1653576660000|2022-05-26 14:51:00|185.83|183.73|185.65|183.55|185.88|183.78|185.65|183.55|20
1653576670000|2022-05-26 14:51:10|185.66|183.56|185.67|183.57|185.7|183.6|185.63|183.53|16
1653576680000|2022-05-26 14:51:20|185.68|183.58|185.59|183.49|185.69|183.59|185.59|183.49|16
1653576690000|2022-05-26 14:51:30|185.6|183.5|185.59|183.49|185.67|183.57|185.58|183.48|15
1653576700000|2022-05-26 14:51:40|185.58|183.48|185.5|183.4|185.58|183.48|185.5|183.4|5
1653576710000|2022-05-26 14:51:50|185.52|183.42|185.47|183.37|185.52|183.42|185.46|183.36|10
1653576720000|2022-05-26 14:52:00|185.46|183.36|185.28|183.18|185.47|183.37|185.28|183.18|15
1653576730000|2022-05-26 14:52:10|185.29|183.19|185.14|183.04|185.29|183.19|185.14|183.04|20
1653576740000|2022-05-26 14:52:20|185.17|183.07|185.26|183.16|185.41|183.31|185.17|183.07|22
1653576750000|2022-05-26 14:52:30|185.27|183.17|185.22|183.12|185.32|183.22|185.22|183.12|12
1653576760000|2022-05-26 14:52:40|185.23|183.13|185.22|183.12|185.23|183.13|185.14|183.04|10
1653576770000|2022-05-26 14:52:50|185.18|183.08|185.18|183.08|185.26|183.16|185.17|183.07|12
1653576780000|2022-05-26 14:53:00|185.19|183.09|185.2|183.1|185.21|183.11|185.19|183.09|9
1653576790000|2022-05-26 14:53:10|185.19|183.09|185.06|182.96|185.19|183.09|185.05|182.95|12
1653576800000|2022-05-26 14:53:20|185.04|182.94|185.14|183.04|185.17|183.07|185.03|182.93|16
1653576810000|2022-05-26 14:53:30|185.13|183.03|185.05|182.95|185.14|183.04|185.05|182.95|11
1653576820000|2022-05-26 14:53:40|185.06|182.96|184.91|182.81|185.06|182.96|184.89|182.79|18
1653576830000|2022-05-26 14:53:50|184.9|182.8|185|182.9|185.08|182.98|184.9|182.8|18
1653576840000|2022-05-26 14:54:00|185.01|182.91|184.82|182.72|185.01|182.91|184.82|182.72|24
1653576850000|2022-05-26 14:54:10|184.83|182.73|184.7|182.6|184.86|182.76|184.7|182.6|16
1653576860000|2022-05-26 14:54:20|184.75|182.65|184.86|182.76|184.86|182.76|184.66|182.56|20
1653576870000|2022-05-26 14:54:30|184.9|182.8|184.74|182.64|184.9|182.8|184.74|182.64|14
1653576880000|2022-05-26 14:54:40|184.73|182.63|184.8|182.7|184.82|182.72|184.69|182.59|20
1653576890000|2022-05-26 14:54:50|184.78|182.68|184.76|182.66|184.8|182.7|184.76|182.66|7
1653576900000|2022-05-26 14:55:00|184.75|182.65|184.71|182.61|184.75|182.65|184.7|182.6|15
1653576910000|2022-05-26 14:55:10|184.7|182.6|184.64|182.54|184.7|182.6|184.64|182.54|7
1653576920000|2022-05-26 14:55:20|184.65|182.55|184.72|182.62|184.73|182.63|184.64|182.54|14
1653576930000|2022-05-26 14:55:30|184.71|182.61|184.8|182.7|184.83|182.73|184.68|182.58|15
1653576940000|2022-05-26 14:55:40|184.81|182.71|184.77|182.67|184.83|182.73|184.75|182.65|16
1653576950000|2022-05-26 14:55:50|184.76|182.66|184.77|182.67|184.78|182.68|184.71|182.61|11
1653576960000|2022-05-26 14:56:00|184.78|182.68|184.85|182.75|184.95|182.85|184.78|182.68|14
1653576970000|2022-05-26 14:56:10|184.89|182.79|184.93|182.83|184.95|182.85|184.88|182.78|11
1653576980000|2022-05-26 14:56:20|184.95|182.85|184.96|182.86|184.99|182.89|184.95|182.85|7
1653576990000|2022-05-26 14:56:30|184.94|182.84|184.93|182.83|184.95|182.85|184.93|182.83|6
1653577000000|2022-05-26 14:56:40|184.91|182.81|184.98|182.88|184.99|182.89|184.88|182.78|13
1653577010000|2022-05-26 14:56:50|184.99|182.89|185.02|182.92|185.02|182.92|184.99|182.89|3
1653577020000|2022-05-26 14:57:00|185.01|182.91|184.89|182.79|185.01|182.91|184.89|182.79|13
1653577030000|2022-05-26 14:57:10|184.88|182.78|184.75|182.65|184.88|182.78|184.75|182.65|10
1653577040000|2022-05-26 14:57:20|184.76|182.66|184.76|182.66|184.8|182.7|184.76|182.66|6
1653577050000|2022-05-26 14:57:30|184.77|182.67|184.75|182.65|184.81|182.71|184.75|182.65|11
1653577060000|2022-05-26 14:57:40|184.76|182.66|184.79|182.69|184.8|182.7|184.75|182.65|5
1653577070000|2022-05-26 14:57:50|184.78|182.68|184.78|182.68|184.78|182.68|184.78|182.68|1
1653577080000|2022-05-26 14:58:00|184.79|182.69|184.74|182.64|184.9|182.8|184.74|182.64|14
1653577090000|2022-05-26 14:58:10|184.73|182.63|184.74|182.64|184.78|182.68|184.73|182.63|9
1653577100000|2022-05-26 14:58:20|184.75|182.65|184.75|182.65|184.75|182.65|184.71|182.61|5
1653577110000|2022-05-26 14:58:30|184.74|182.64|184.79|182.69|184.79|182.69|184.73|182.63|6
1653577120000|2022-05-26 14:58:40|184.78|182.68|184.79|182.69|184.8|182.7|184.75|182.65|7
1653577130000|2022-05-26 14:58:50|184.8|182.7|184.86|182.76|184.87|182.77|184.8|182.7|5
1653577140000|2022-05-26 14:59:00|184.85|182.75|184.85|182.75|184.86|182.76|184.84|182.74|7
1653577150000|2022-05-26 14:59:10|184.84|182.74|184.86|182.76|184.86|182.76|184.84|182.74|5
1653577160000|2022-05-26 14:59:20|184.85|182.75|184.86|182.76|184.86|182.76|184.85|182.75|2
1653577170000|2022-05-26 14:59:30|184.87|182.77|184.89|182.79|184.89|182.79|184.87|182.77|3
1653577180000|2022-05-26 14:59:40|184.88|182.78|184.94|182.84|184.94|182.84|184.88|182.78|6
1653577190000|2022-05-26 14:59:50|184.93|182.83|185|182.9|185|182.9|184.93|182.83|15
1653577200000|2022-05-26 15:00:00|185.02|182.92|184.96|182.86|185.02|182.92|184.96|182.86|7
1653577210000|2022-05-26 15:00:10|184.94|182.84|184.88|182.78|184.94|182.84|184.88|182.78|6
1653577220000|2022-05-26 15:00:20|184.89|182.79|184.95|182.85|184.95|182.85|184.89|182.79|7
1653577230000|2022-05-26 15:00:30|184.96|182.86|185.3|183.2|185.3|183.2|184.96|182.86|16
1653577240000|2022-05-26 15:00:40|185.28|183.18|185.27|183.17|185.39|183.29|185.27|183.17|11
1653577250000|2022-05-26 15:00:50|185.25|183.15|185.15|183.05|185.26|183.16|185.15|183.05|21
1653577260000|2022-05-26 15:01:00|185.14|183.04|185.16|183.06|185.16|183.06|185.09|182.99|15
1653577270000|2022-05-26 15:01:10|185.17|183.07|185.34|183.24|185.38|183.28|185.17|183.07|23
1653577280000|2022-05-26 15:01:20|185.35|183.25|185.51|183.41|185.51|183.41|185.35|183.25|17
1653577290000|2022-05-26 15:01:30|185.52|183.42|185.49|183.39|185.53|183.43|185.49|183.39|4
1653577300000|2022-05-26 15:01:40|185.48|183.38|185.48|183.38|185.54|183.44|185.46|183.36|13
1653577310000|2022-05-26 15:01:50|185.49|183.39|185.56|183.46|185.56|183.46|185.48|183.38|13
1653577320000|2022-05-26 15:02:00|185.57|183.47|185.79|183.69|185.92|183.82|185.56|183.46|28
1653577330000|2022-05-26 15:02:10|185.78|183.68|185.67|183.57|185.78|183.68|185.63|183.53|15
1653577340000|2022-05-26 15:02:20|185.64|183.54|185.75|183.65|185.75|183.65|185.63|183.53|12
1653577350000|2022-05-26 15:02:30|185.78|183.68|185.84|183.74|185.88|183.78|185.78|183.68|20
1653577360000|2022-05-26 15:02:40|185.89|183.79|186.11|184.01|186.12|184.02|185.89|183.79|16
1653577370000|2022-05-26 15:02:50|186.16|184.06|186.18|184.08|186.18|184.08|186.06|183.96|20
1653577380000|2022-05-26 15:03:00|186.21|184.11|186.15|184.05|186.27|184.17|186.12|184.02|28
1653577390000|2022-05-26 15:03:10|186.17|184.07|186.22|184.12|186.24|184.14|186.16|184.06|22
1653577400000|2022-05-26 15:03:20|186.2|184.1|186.23|184.13|186.25|184.15|186.2|184.1|11
1653577410000|2022-05-26 15:03:30|186.22|184.12|186.03|183.93|186.22|184.12|186|183.9|18
1653577420000|2022-05-26 15:03:40|186.04|183.94|186.03|183.93|186.15|184.05|186.03|183.93|19
1653577430000|2022-05-26 15:03:50|186.04|183.94|186.11|184.01|186.11|184.01|185.99|183.89|24
1653577440000|2022-05-26 15:04:00|186.1|184|186.09|183.99|186.12|184.02|186.03|183.93|12
1653577450000|2022-05-26 15:04:10|186.08|183.98|185.89|183.79|186.09|183.99|185.89|183.79|14
1653577460000|2022-05-26 15:04:20|185.88|183.78|185.97|183.87|185.97|183.87|185.85|183.75|18
1653577470000|2022-05-26 15:04:30|186|183.9|186.05|183.95|186.08|183.98|186|183.9|15
1653577480000|2022-05-26 15:04:40|186.06|183.96|185.96|183.86|186.07|183.97|185.96|183.86|16
1653577490000|2022-05-26 15:04:50|185.95|183.85|185.85|183.75|185.97|183.87|185.85|183.75|15
1653577500000|2022-05-26 15:05:00|185.86|183.76|185.96|183.86|185.98|183.88|185.85|183.75|19
1653577510000|2022-05-26 15:05:10|185.97|183.87|185.97|183.87|186.03|183.93|185.97|183.87|17
1653577520000|2022-05-26 15:05:20|185.98|183.88|186.02|183.92|186.02|183.92|185.95|183.85|17
1653577530000|2022-05-26 15:05:30|186.01|183.91|186.02|183.92|186.1|184|186.01|183.91|18
1653577540000|2022-05-26 15:05:40|186.04|183.94|186.11|184.01|186.14|184.04|185.99|183.89|12
1653577550000|2022-05-26 15:05:50|186.09|183.99|186.1|184|186.13|184.03|186.09|183.99|10
1653577560000|2022-05-26 15:06:00|186.11|184.01|186.09|183.99|186.16|184.06|186.08|183.98|15
1653577570000|2022-05-26 15:06:10|186.1|184|186.07|183.97|186.13|184.03|186.07|183.97|18
1653577580000|2022-05-26 15:06:20|186.06|183.96|186.06|183.96|186.07|183.97|186.06|183.96|9
1653577590000|2022-05-26 15:06:30|186.07|183.97|186.14|184.04|186.14|184.04|186.06|183.96|17
1653577600000|2022-05-26 15:06:40|186.15|184.05|186.16|184.06|186.17|184.07|186.13|184.03|13
1653577610000|2022-05-26 15:06:50|186.15|184.05|186.17|184.07|186.19|184.09|186.14|184.04|12
1653577620000|2022-05-26 15:07:00|186.18|184.08|186.68|184.58|186.68|184.58|186.18|184.08|21
1653577630000|2022-05-26 15:07:10|186.66|184.56|186.35|184.25|186.73|184.63|186.28|184.18|30
1653577640000|2022-05-26 15:07:20|186.32|184.22|186.32|184.22|186.33|184.23|186.05|183.95|22
1653577650000|2022-05-26 15:07:30|186.28|184.18|186.21|184.11|186.3|184.2|186.18|184.08|14
1653577660000|2022-05-26 15:07:40|186.19|184.09|186.16|184.06|186.29|184.19|186.14|184.04|20
1653577670000|2022-05-26 15:07:50|186.15|184.05|186.01|183.91|186.15|184.05|185.97|183.87|23
1653577680000|2022-05-26 15:08:00|186|183.9|185.91|183.81|186.01|183.91|185.91|183.81|12
1653577690000|2022-05-26 15:08:10|185.88|183.78|185.77|183.67|185.89|183.79|185.74|183.64|17
1653577700000|2022-05-26 15:08:20|185.76|183.66|185.76|183.66|185.86|183.76|185.73|183.63|23
1653577710000|2022-05-26 15:08:30|185.74|183.64|185.72|183.62|185.76|183.66|185.72|183.62|11
1653577720000|2022-05-26 15:08:40|185.71|183.61|185.75|183.65|185.83|183.73|185.67|183.57|22
1653577730000|2022-05-26 15:08:50|185.74|183.64|185.79|183.69|185.82|183.72|185.69|183.59|15
1653577740000|2022-05-26 15:09:00|185.78|183.68|185.62|183.52|185.78|183.68|185.61|183.51|10
1653577750000|2022-05-26 15:09:10|185.61|183.51|185.57|183.47|185.61|183.51|185.49|183.39|17
1653577760000|2022-05-26 15:09:20|185.55|183.45|185.43|183.33|185.56|183.46|185.43|183.33|5
1653577770000|2022-05-26 15:09:30|185.44|183.34|185.48|183.38|185.48|183.38|185.44|183.34|9
1653577780000|2022-05-26 15:09:40|185.45|183.35|185.44|183.34|185.46|183.36|185.43|183.33|6
1653577790000|2022-05-26 15:09:50|185.46|183.36|185.48|183.38|185.48|183.38|185.45|183.35|9
1653577800000|2022-05-26 15:10:00|185.45|183.35|185.48|183.38|185.48|183.38|185.44|183.34|7
1653577810000|2022-05-26 15:10:10|185.47|183.37|185.48|183.38|185.48|183.38|185.44|183.34|7
1653577820000|2022-05-26 15:10:20|185.49|183.39|185.55|183.45|185.58|183.48|185.49|183.39|10
1653577830000|2022-05-26 15:10:30|185.56|183.46|185.41|183.31|185.59|183.49|185.41|183.31|16
1653577840000|2022-05-26 15:10:40|185.43|183.33|185.44|183.34|185.45|183.35|185.41|183.31|8
1653577850000|2022-05-26 15:10:50|185.43|183.33|185.25|183.15|185.43|183.33|185.2|183.1|23
1653577860000|2022-05-26 15:11:00|185.24|183.14|185.26|183.16|185.31|183.21|185.23|183.13|17
1653577870000|2022-05-26 15:11:10|185.27|183.17|185.27|183.17|185.28|183.18|185.25|183.15|11
1653577880000|2022-05-26 15:11:20|185.28|183.18|185.5|183.4|185.5|183.4|185.28|183.18|18
1653577890000|2022-05-26 15:11:30|185.55|183.45|185.58|183.48|185.58|183.48|185.54|183.44|6
1653577900000|2022-05-26 15:11:40|185.57|183.47|185.43|183.33|185.57|183.47|185.43|183.33|18
1653577910000|2022-05-26 15:11:50|185.42|183.32|185.4|183.3|185.42|183.32|185.39|183.29|4
1653577920000|2022-05-26 15:12:00|185.39|183.29|185.57|183.47|185.58|183.48|185.37|183.27|16
1653577930000|2022-05-26 15:12:10|185.56|183.46|185.37|183.27|185.56|183.46|185.34|183.24|15
1653577940000|2022-05-26 15:12:20|185.38|183.28|185.5|183.4|185.56|183.46|185.38|183.28|15
1653577950000|2022-05-26 15:12:30|185.49|183.39|185.52|183.42|185.54|183.44|185.48|183.38|11
1653577960000|2022-05-26 15:12:40|185.53|183.43|185.52|183.42|185.53|183.43|185.51|183.41|6
1653577970000|2022-05-26 15:12:50|185.51|183.41|185.49|183.39|185.51|183.41|185.46|183.36|13
1653577980000|2022-05-26 15:13:00|185.52|183.42|185.48|183.38|185.57|183.47|185.45|183.35|20
1653577990000|2022-05-26 15:13:10|185.49|183.39|185.47|183.37|185.49|183.39|185.44|183.34|12
1653578000000|2022-05-26 15:13:20|185.46|183.36|185.44|183.34|185.46|183.36|185.44|183.34|9
1653578010000|2022-05-26 15:13:30|185.4|183.3|185.34|183.24|185.4|183.3|185.33|183.23|9
1653578020000|2022-05-26 15:13:40|185.33|183.23|185.43|183.33|185.43|183.33|185.25|183.15|18
1653578030000|2022-05-26 15:13:50|185.42|183.32|185.47|183.37|185.49|183.39|185.42|183.32|18
1653578040000|2022-05-26 15:14:00|185.46|183.36|185.45|183.35|185.46|183.36|185.39|183.29|10
1653578050000|2022-05-26 15:14:10|185.4|183.3|185.36|183.26|185.43|183.33|185.36|183.26|11
1653578060000|2022-05-26 15:14:20|185.37|183.27|185.36|183.26|185.38|183.28|185.36|183.26|3
1653578070000|2022-05-26 15:14:30|185.35|183.25|185.4|183.3|185.4|183.3|185.32|183.22|8
1653578080000|2022-05-26 15:14:40|185.43|183.33|185.51|183.41|185.56|183.46|185.43|183.33|16
1653578090000|2022-05-26 15:14:50|185.52|183.42|185.56|183.46|185.57|183.47|185.51|183.41|10
1653578100000|2022-05-26 15:15:00|185.58|183.48|185.52|183.42|185.6|183.5|185.5|183.4|14
1653578110000|2022-05-26 15:15:10|185.51|183.41|185.39|183.29|185.52|183.42|185.39|183.29|12
1653578120000|2022-05-26 15:15:20|185.38|183.28|185.33|183.23|185.39|183.29|185.32|183.22|11
1653578130000|2022-05-26 15:15:30|185.32|183.22|185.33|183.23|185.34|183.24|185.27|183.17|8
1653578140000|2022-05-26 15:15:40|185.35|183.25|185.28|183.18|185.35|183.25|185.28|183.18|7
1653578150000|2022-05-26 15:15:50|185.29|183.19|185.31|183.21|185.34|183.24|185.28|183.18|9
1653578160000|2022-05-26 15:16:00|185.3|183.2|185.37|183.27|185.37|183.27|185.24|183.14|16
1653578170000|2022-05-26 15:16:10|185.41|183.31|185.44|183.34|185.46|183.36|185.4|183.3|11
1653578180000|2022-05-26 15:16:20|185.46|183.36|185.39|183.29|185.5|183.4|185.38|183.28|15
1653578190000|2022-05-26 15:16:30|185.4|183.3|185.36|183.26|185.41|183.31|185.35|183.25|13
1653578200000|2022-05-26 15:16:40|185.35|183.25|185.34|183.24|185.35|183.25|185.33|183.23|10
1653578210000|2022-05-26 15:16:50|185.35|183.25|185.34|183.24|185.35|183.25|185.33|183.23|10
1653578220000|2022-05-26 15:17:00|185.35|183.25|185.3|183.2|185.35|183.25|185.28|183.18|6
1653578230000|2022-05-26 15:17:10|185.29|183.19|185.26|183.16|185.32|183.22|185.25|183.15|13
1653578240000|2022-05-26 15:17:20|185.27|183.17|185.24|183.14|185.27|183.17|185.22|183.12|13
1653578250000|2022-05-26 15:17:30|185.28|183.18|185.42|183.32|185.42|183.32|185.28|183.18|11
1653578260000|2022-05-26 15:17:40|185.46|183.36|185.63|183.53|185.63|183.53|185.46|183.36|15
1653578270000|2022-05-26 15:17:50|185.64|183.54|185.63|183.53|185.64|183.54|185.58|183.48|14
1653578280000|2022-05-26 15:18:00|185.65|183.55|185.78|183.68|185.78|183.68|185.61|183.51|16
1653578290000|2022-05-26 15:18:10|185.79|183.69|185.71|183.61|185.79|183.69|185.71|183.61|13
1653578300000|2022-05-26 15:18:20|185.67|183.57|185.7|183.6|185.7|183.6|185.61|183.51|19
1653578310000|2022-05-26 15:18:30|185.67|183.57|185.67|183.57|185.68|183.58|185.62|183.52|13
1653578320000|2022-05-26 15:18:40|185.65|183.55|185.41|183.31|185.68|183.58|185.41|183.31|17
1653578330000|2022-05-26 15:18:50|185.42|183.32|185.34|183.24|185.42|183.32|185.31|183.21|22
1653578340000|2022-05-26 15:19:00|185.36|183.26|185.44|183.34|185.46|183.36|185.36|183.26|8
1653578350000|2022-05-26 15:19:10|185.43|183.33|185.41|183.31|185.43|183.33|185.38|183.28|14
1653578360000|2022-05-26 15:19:20|185.42|183.32|185.28|183.18|185.44|183.34|185.28|183.18|16
1653578370000|2022-05-26 15:19:30|185.29|183.19|185.28|183.18|185.34|183.24|185.28|183.18|11
1653578380000|2022-05-26 15:19:40|185.26|183.16|185.29|183.19|185.29|183.19|185.26|183.16|7
1653578390000|2022-05-26 15:19:50|185.28|183.18|185.44|183.34|185.44|183.34|185.28|183.18|15
1653578400000|2022-05-26 15:20:00|185.43|183.33|185.26|183.16|185.43|183.33|185.23|183.13|17
1653578410000|2022-05-26 15:20:10|185.25|183.15|185.25|183.15|185.26|183.16|185.23|183.13|10
1653578420000|2022-05-26 15:20:20|185.23|183.13|185.25|183.15|185.26|183.16|185.23|183.13|6
1653578430000|2022-05-26 15:20:30|185.24|183.14|185.35|183.25|185.39|183.29|185.23|183.13|10
1653578440000|2022-05-26 15:20:40|185.34|183.24|185.34|183.24|185.36|183.26|185.3|183.2|9
1653578450000|2022-05-26 15:20:50|185.35|183.25|185.42|183.32|185.42|183.32|185.34|183.24|14
1653578460000|2022-05-26 15:21:00|185.47|183.37|185.51|183.41|185.55|183.45|185.44|183.34|14
1653578470000|2022-05-26 15:21:10|185.5|183.4|185.55|183.45|185.58|183.48|185.5|183.4|12
1653578480000|2022-05-26 15:21:20|185.54|183.44|185.63|183.53|185.68|183.58|185.54|183.44|9
1653578490000|2022-05-26 15:21:30|185.66|183.56|185.68|183.58|185.69|183.59|185.63|183.53|10
1653578500000|2022-05-26 15:21:40|185.67|183.57|185.93|183.83|185.94|183.84|185.67|183.57|17
1653578510000|2022-05-26 15:21:50|185.94|183.84|185.8|183.7|185.94|183.84|185.78|183.68|16
1653578520000|2022-05-26 15:22:00|185.83|183.73|185.75|183.65|185.85|183.75|185.71|183.61|21
1653578530000|2022-05-26 15:22:10|185.74|183.64|185.49|183.39|185.74|183.64|185.49|183.39|19
1653578540000|2022-05-26 15:22:20|185.52|183.42|185.53|183.43|185.54|183.44|185.38|183.28|20
1653578550000|2022-05-26 15:22:30|185.52|183.42|185.45|183.35|185.52|183.42|185.45|183.35|9
1653578560000|2022-05-26 15:22:40|185.44|183.34|185.35|183.25|185.44|183.34|185.34|183.24|10
1653578570000|2022-05-26 15:22:50|185.32|183.22|185.31|183.21|185.34|183.24|185.31|183.21|15
1653578580000|2022-05-26 15:23:00|185.32|183.22|185.29|183.19|185.34|183.24|185.29|183.19|10
1653578590000|2022-05-26 15:23:10|185.28|183.18|185.2|183.1|185.28|183.18|185.18|183.08|15
1653578600000|2022-05-26 15:23:20|185.18|183.08|185.21|183.11|185.22|183.12|185.14|183.04|10
1653578610000|2022-05-26 15:23:30|185.18|183.08|185.23|183.13|185.25|183.15|185.18|183.08|16
1653578620000|2022-05-26 15:23:40|185.22|183.12|185.22|183.12|185.23|183.13|185.2|183.1|9
1653578630000|2022-05-26 15:23:50|185.24|183.14|185.23|183.13|185.24|183.14|185.17|183.07|15
1653578640000|2022-05-26 15:24:00|185.22|183.12|185.27|183.17|185.3|183.2|185.22|183.12|16
1653578650000|2022-05-26 15:24:10|185.25|183.15|185.25|183.15|185.27|183.17|185.23|183.13|15
1653578660000|2022-05-26 15:24:20|185.24|183.14|185.24|183.14|185.27|183.17|185.23|183.13|12
1653578670000|2022-05-26 15:24:30|185.23|183.13|185.21|183.11|185.24|183.14|185.21|183.11|7
1653578680000|2022-05-26 15:24:40|185.22|183.12|185.22|183.12|185.23|183.13|185.21|183.11|5
1653578690000|2022-05-26 15:24:50|185.23|183.13|185.23|183.13|185.23|183.13|185.23|183.13|1
1653578700000|2022-05-26 15:25:00|185.24|183.14|185.28|183.18|185.28|183.18|185.24|183.14|11
1653578710000|2022-05-26 15:25:10|185.33|183.23|185.28|183.18|185.36|183.26|185.27|183.17|15
1653578720000|2022-05-26 15:25:20|185.29|183.19|185.29|183.19|185.29|183.19|185.27|183.17|7
1653578730000|2022-05-26 15:25:30|185.3|183.2|185.28|183.18|185.34|183.24|185.28|183.18|10
1653578740000|2022-05-26 15:25:40|185.29|183.19|185.29|183.19|185.31|183.21|185.28|183.18|13
1653578750000|2022-05-26 15:25:50|185.3|183.2|185.25|183.15|185.3|183.2|185.25|183.15|7
1653578760000|2022-05-26 15:26:00|185.26|183.16|185.29|183.19|185.3|183.2|185.26|183.16|9
1653578770000|2022-05-26 15:26:10|185.28|183.18|185.28|183.18|185.29|183.19|185.28|183.18|5
1653578780000|2022-05-26 15:26:20|185.27|183.17|185.25|183.15|185.27|183.17|185.25|183.15|2
1653578800000|2022-05-26 15:26:40|185.24|183.14|185.22|183.12|185.24|183.14|185.2|183.1|11
1653578810000|2022-05-26 15:26:50|185.21|183.11|185.23|183.13|185.23|183.13|185.21|183.11|5
1653578820000|2022-05-26 15:27:00|185.24|183.14|185.16|183.06|185.25|183.15|185.11|183.01|18
1653578830000|2022-05-26 15:27:10|185.15|183.05|184.85|182.75|185.15|183.05|184.85|182.75|18
1653578840000|2022-05-26 15:27:20|184.86|182.76|184.85|182.75|184.87|182.77|184.83|182.73|12
1653578850000|2022-05-26 15:27:30|184.84|182.74|184.6|182.5|184.84|182.74|184.44|182.34|24
1653578860000|2022-05-26 15:27:40|184.59|182.49|184.55|182.45|184.67|182.57|184.53|182.43|22
1653578870000|2022-05-26 15:27:50|184.56|182.46|184.58|182.48|184.59|182.49|184.52|182.42|19
1653578880000|2022-05-26 15:28:00|184.57|182.47|184.66|182.56|184.66|182.56|184.55|182.45|17
1653578890000|2022-05-26 15:28:10|184.65|182.55|184.65|182.55|184.65|182.55|184.65|182.55|1
1653578900000|2022-05-26 15:28:20|184.63|182.53|184.54|182.44|184.63|182.53|184.52|182.42|19
1653578910000|2022-05-26 15:28:30|184.55|182.45|184.4|182.3|184.55|182.45|184.4|182.3|27
1653578920000|2022-05-26 15:28:40|184.39|182.29|184.33|182.23|184.39|182.29|184.32|182.22|14
1653578930000|2022-05-26 15:28:50|184.34|182.24|184.36|182.26|184.36|182.26|184.3|182.2|16
1653578940000|2022-05-26 15:29:00|184.34|182.24|184.38|182.28|184.45|182.35|184.34|182.24|13
1653578950000|2022-05-26 15:29:10|184.39|182.29|184.4|182.3|184.4|182.3|184.34|182.24|13
1653578960000|2022-05-26 15:29:20|184.38|182.28|184.39|182.29|184.44|182.34|184.38|182.28|14
1653578970000|2022-05-26 15:29:30|184.36|182.26|184.37|182.27|184.38|182.28|184.35|182.25|6
1653578980000|2022-05-26 15:29:40|184.36|182.26|184.39|182.29|184.39|182.29|184.35|182.25|5
1653578990000|2022-05-26 15:29:50|184.4|182.3|184.36|182.26|184.4|182.3|184.36|182.26|9
1653579000000|2022-05-26 15:30:00|184.33|182.23|184.34|182.24|184.41|182.31|184.33|182.23|14
1653579010000|2022-05-26 15:30:10|184.33|182.23|184.36|182.26|184.37|182.27|184.32|182.22|12
1653579020000|2022-05-26 15:30:20|184.35|182.25|184|181.9|184.35|182.25|183.96|181.86|22
1653579030000|2022-05-26 15:30:30|184.03|181.93|183.97|181.87|184.13|182.03|183.97|181.87|26
1653579040000|2022-05-26 15:30:40|183.94|181.84|184.02|181.92|184.09|181.99|183.87|181.77|29
1653579050000|2022-05-26 15:30:50|184.03|181.93|184.04|181.94|184.12|182.02|183.98|181.88|21
1653579060000|2022-05-26 15:31:00|184.06|181.96|184.32|182.22|184.33|182.23|184.06|181.96|20
1653579070000|2022-05-26 15:31:10|184.33|182.23|184.5|182.4|184.5|182.4|184.32|182.22|16
1653579080000|2022-05-26 15:31:20|184.49|182.39|184.46|182.36|184.5|182.4|184.46|182.36|13
1653579090000|2022-05-26 15:31:30|184.47|182.37|184.64|182.54|184.64|182.54|184.47|182.37|5
1653579100000|2022-05-26 15:31:40|184.63|182.53|184.66|182.56|184.66|182.56|184.59|182.49|13
1653579110000|2022-05-26 15:31:50|184.67|182.57|184.59|182.49|184.67|182.57|184.58|182.48|11
1653579120000|2022-05-26 15:32:00|184.6|182.5|184.66|182.56|184.66|182.56|184.53|182.43|13
1653579130000|2022-05-26 15:32:10|184.64|182.54|184.66|182.56|184.67|182.57|184.63|182.53|11
1653579140000|2022-05-26 15:32:20|184.67|182.57|184.67|182.57|184.67|182.57|184.67|182.57|1
1653579150000|2022-05-26 15:32:30|184.66|182.56|184.61|182.51|184.66|182.56|184.53|182.43|16
1653579160000|2022-05-26 15:32:40|184.57|182.47|184.52|182.42|184.57|182.47|184.52|182.42|8
1653579170000|2022-05-26 15:32:50|184.53|182.43|184.62|182.52|184.62|182.52|184.53|182.43|9
1653579180000|2022-05-26 15:33:00|184.61|182.51|184.4|182.3|184.62|182.52|184.4|182.3|17
1653579190000|2022-05-26 15:33:10|184.41|182.31|184.37|182.27|184.41|182.31|184.37|182.27|11
1653579200000|2022-05-26 15:33:20|184.31|182.21|184.45|182.35|184.45|182.35|184.3|182.2|12
1653579210000|2022-05-26 15:33:30|184.44|182.34|184.42|182.32|184.44|182.34|184.4|182.3|17
1653579220000|2022-05-26 15:33:40|184.43|182.33|184.47|182.37|184.51|182.41|184.42|182.32|16
1653579230000|2022-05-26 15:33:50|184.48|182.38|184.52|182.42|184.53|182.43|184.47|182.37|9
1653579240000|2022-05-26 15:34:00|184.53|182.43|184.54|182.44|184.54|182.44|184.47|182.37|10
1653579250000|2022-05-26 15:34:10|184.52|182.42|184.51|182.41|184.52|182.42|184.51|182.41|6
1653579260000|2022-05-26 15:34:20|184.52|182.42|184.49|182.39|184.53|182.43|184.49|182.39|5
1653579270000|2022-05-26 15:34:30|184.47|182.37|184.45|182.35|184.47|182.37|184.44|182.34|10
1653579280000|2022-05-26 15:34:40|184.44|182.34|184.34|182.24|184.44|182.34|184.34|182.24|11
1653579290000|2022-05-26 15:34:50|184.33|182.23|184.32|182.22|184.34|182.24|184.32|182.22|4
1653579300000|2022-05-26 15:35:00|184.31|182.21|184.29|182.19|184.31|182.21|184.18|182.08|21
1653579310000|2022-05-26 15:35:10|184.28|182.18|184.4|182.3|184.4|182.3|184.28|182.18|13
1653579320000|2022-05-26 15:35:20|184.43|182.33|184.55|182.45|184.56|182.46|184.43|182.33|6
1653579330000|2022-05-26 15:35:30|184.56|182.46|184.39|182.29|184.56|182.46|184.3|182.2|22
1653579340000|2022-05-26 15:35:40|184.41|182.31|184.45|182.35|184.46|182.36|184.4|182.3|19
1653579350000|2022-05-26 15:35:50|184.48|182.38|184.49|182.39|184.51|182.41|184.48|182.38|8
1653579360000|2022-05-26 15:36:00|184.5|182.4|184.5|182.4|184.53|182.43|184.5|182.4|5
1653579370000|2022-05-26 15:36:10|184.52|182.42|184.59|182.49|184.59|182.49|184.52|182.42|5
1653579380000|2022-05-26 15:36:20|184.6|182.5|184.59|182.49|184.6|182.5|184.57|182.47|6
1653579390000|2022-05-26 15:36:30|184.6|182.5|184.6|182.5|184.6|182.5|184.6|182.5|1
1653579400000|2022-05-26 15:36:40|184.58|182.48|184.56|182.46|184.6|182.5|184.56|182.46|8
1653579410000|2022-05-26 15:36:50|184.57|182.47|184.56|182.46|184.65|182.55|184.55|182.45|20
1653579420000|2022-05-26 15:37:00|184.57|182.47|184.59|182.49|184.59|182.49|184.57|182.47|3
1653579430000|2022-05-26 15:37:10|184.6|182.5|184.59|182.49|184.62|182.52|184.57|182.47|10
1653579440000|2022-05-26 15:37:20|184.6|182.5|184.58|182.48|184.61|182.51|184.56|182.46|8
1653579450000|2022-05-26 15:37:30|184.6|182.5|184.63|182.53|184.65|182.55|184.6|182.5|9
1653579460000|2022-05-26 15:37:40|184.64|182.54|184.64|182.54|184.64|182.54|184.63|182.53|9
1653579470000|2022-05-26 15:37:50|184.63|182.53|184.63|182.53|184.64|182.54|184.61|182.51|10
1653579480000|2022-05-26 15:38:00|184.64|182.54|184.68|182.58|184.68|182.58|184.64|182.54|4
1653579490000|2022-05-26 15:38:10|184.69|182.59|184.82|182.72|184.85|182.75|184.69|182.59|9
1653579500000|2022-05-26 15:38:20|184.8|182.7|184.79|182.69|184.8|182.7|184.79|182.69|2
1653579510000|2022-05-26 15:38:30|184.8|182.7|184.8|182.7|184.8|182.7|184.8|182.7|1
1653579520000|2022-05-26 15:38:40|184.79|182.69|184.78|182.68|184.79|182.69|184.77|182.67|3
1653579530000|2022-05-26 15:38:50|184.76|182.66|184.71|182.61|184.77|182.67|184.69|182.59|7
1653579540000|2022-05-26 15:39:00|184.72|182.62|184.85|182.75|184.85|182.75|184.72|182.62|12
1653579550000|2022-05-26 15:39:10|184.82|182.72|184.83|182.73|184.84|182.74|184.8|182.7|9
1653579560000|2022-05-26 15:39:20|184.82|182.72|184.84|182.74|184.84|182.74|184.81|182.71|5
1653579570000|2022-05-26 15:39:30|184.83|182.73|184.82|182.72|184.84|182.74|184.82|182.72|4
1653579580000|2022-05-26 15:39:40|184.83|182.73|184.81|182.71|184.83|182.73|184.8|182.7|6
1653579590000|2022-05-26 15:39:50|184.82|182.72|184.8|182.7|184.83|182.73|184.8|182.7|6
1653579600000|2022-05-26 15:40:00|184.79|182.69|184.84|182.74|184.84|182.74|184.77|182.67|14
1653579610000|2022-05-26 15:40:10|184.83|182.73|184.87|182.77|184.87|182.77|184.83|182.73|9
1653579620000|2022-05-26 15:40:20|184.88|182.78|184.99|182.89|185.02|182.92|184.88|182.78|15
1653579630000|2022-05-26 15:40:30|184.97|182.87|184.97|182.87|184.97|182.87|184.94|182.84|6
1653579640000|2022-05-26 15:40:40|184.98|182.88|185.22|183.12|185.22|183.12|184.97|182.87|13
1653579650000|2022-05-26 15:40:50|185.18|183.08|185.19|183.09|185.19|183.09|185.17|183.07|12
1653579660000|2022-05-26 15:41:00|185.18|183.08|185.1|183|185.18|183.08|185.08|182.98|11
1653579670000|2022-05-26 15:41:10|185.12|183.02|185.18|183.08|185.18|183.08|185.12|183.02|8
1653579680000|2022-05-26 15:41:20|185.19|183.09|185.22|183.12|185.24|183.14|185.19|183.09|11
1653579690000|2022-05-26 15:41:30|185.23|183.13|185.19|183.09|185.24|183.14|185.17|183.07|11
1653579700000|2022-05-26 15:41:40|185.18|183.08|185.18|183.08|185.2|183.1|185.17|183.07|11
1653579710000|2022-05-26 15:41:50|185.19|183.09|185.18|183.08|185.22|183.12|185.18|183.08|12
1653579720000|2022-05-26 15:42:00|185.19|183.09|185.18|183.08|185.2|183.1|185.18|183.08|8
1653579730000|2022-05-26 15:42:10|185.19|183.09|185.13|183.03|185.19|183.09|185.13|183.03|12
1653579740000|2022-05-26 15:42:20|185.12|183.02|185.21|183.11|185.23|183.13|185.11|183.01|16
1653579750000|2022-05-26 15:42:30|185.19|183.09|185.09|182.99|185.19|183.09|185.09|182.99|9
1653579760000|2022-05-26 15:42:40|185.08|182.98|185.09|182.99|185.09|182.99|185.06|182.96|4
1653579770000|2022-05-26 15:42:50|185.08|182.98|185.1|183|185.11|183.01|185.06|182.96|11
1653579780000|2022-05-26 15:43:00|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1653579790000|2022-05-26 15:43:10|185.1|183|185.09|182.99|185.1|183|185.08|182.98|8
1653579800000|2022-05-26 15:43:20|185.1|183|185.02|182.92|185.1|183|185.01|182.91|12
1653579810000|2022-05-26 15:43:30|185.03|182.93|185.08|182.98|185.13|183.03|185.03|182.93|20
1653579820000|2022-05-26 15:43:40|185.07|182.97|185.03|182.93|185.08|182.98|185.03|182.93|8
1653579830000|2022-05-26 15:43:50|185.04|182.94|185.05|182.95|185.05|182.95|185.03|182.93|8
1653579840000|2022-05-26 15:44:00|185.06|182.96|185.06|182.96|185.08|182.98|185.05|182.95|12
1653579850000|2022-05-26 15:44:10|185.05|182.95|185.1|183|185.12|183.02|185.05|182.95|8
1653579860000|2022-05-26 15:44:20|185.08|182.98|185.1|183|185.11|183.01|185.08|182.98|7
1653579870000|2022-05-26 15:44:30|185.11|183.01|185.08|182.98|185.12|183.02|185.08|182.98|8
1653579880000|2022-05-26 15:44:40|185.07|182.97|185.05|182.95|185.07|182.97|185.05|182.95|9
1653579890000|2022-05-26 15:44:50|185.06|182.96|185.04|182.94|185.07|182.97|185.04|182.94|8
1653579900000|2022-05-26 15:45:00|185.05|182.95|185.04|182.94|185.08|182.98|185.03|182.93|11
1653579910000|2022-05-26 15:45:10|185.02|182.92|184.98|182.88|185.02|182.92|184.98|182.88|9
1653579920000|2022-05-26 15:45:20|185|182.9|184.98|182.88|185.01|182.91|184.98|182.88|12
1653579930000|2022-05-26 15:45:30|184.99|182.89|184.96|182.86|184.99|182.89|184.93|182.83|18
1653579940000|2022-05-26 15:45:40|184.97|182.87|184.98|182.88|185|182.9|184.94|182.84|12
1653579950000|2022-05-26 15:45:50|184.99|182.89|185|182.9|185|182.9|184.93|182.83|14
1653579960000|2022-05-26 15:46:00|184.99|182.89|185.04|182.94|185.04|182.94|184.99|182.89|5
1653579970000|2022-05-26 15:46:10|185.07|182.97|185.06|182.96|185.1|183|185.05|182.95|9
1653579980000|2022-05-26 15:46:20|185.07|182.97|185.1|183|185.1|183|185.05|182.95|7
1653579990000|2022-05-26 15:46:30|185.13|183.03|185.13|183.03|185.18|183.08|185.13|183.03|11
1653580000000|2022-05-26 15:46:40|185.14|183.04|185.14|183.04|185.14|183.04|185.12|183.02|4
1653580010000|2022-05-26 15:46:50|185.13|183.03|185.1|183|185.13|183.03|185.09|182.99|9
1653580020000|2022-05-26 15:47:00|185.08|182.98|185.06|182.96|185.08|182.98|185.05|182.95|3
1653580030000|2022-05-26 15:47:10|185.04|182.94|184.99|182.89|185.04|182.94|184.99|182.89|14
1653580040000|2022-05-26 15:47:20|185|182.9|184.97|182.87|185.03|182.93|184.94|182.84|12
1653580050000|2022-05-26 15:47:30|184.98|182.88|184.94|182.84|185|182.9|184.94|182.84|13
1653580060000|2022-05-26 15:47:40|184.95|182.85|184.91|182.81|184.95|182.85|184.91|182.81|15
1653580070000|2022-05-26 15:47:50|184.92|182.82|184.94|182.84|184.94|182.84|184.92|182.82|5
1653580080000|2022-05-26 15:48:00|184.93|182.83|184.92|182.82|184.94|182.84|184.92|182.82|7
1653580090000|2022-05-26 15:48:10|184.9|182.8|184.9|182.8|184.92|182.82|184.89|182.79|12
1653580100000|2022-05-26 15:48:20|184.91|182.81|184.91|182.81|184.92|182.82|184.9|182.8|9
1653580110000|2022-05-26 15:48:30|184.86|182.76|184.83|182.73|184.86|182.76|184.82|182.72|11
1653580120000|2022-05-26 15:48:40|184.82|182.72|184.85|182.75|184.86|182.76|184.82|182.72|7
1653580130000|2022-05-26 15:48:50|184.86|182.76|184.77|182.67|184.86|182.76|184.76|182.66|18
1653580140000|2022-05-26 15:49:00|184.76|182.66|184.85|182.75|184.85|182.75|184.76|182.66|17
1653580150000|2022-05-26 15:49:10|184.86|182.76|184.8|182.7|184.91|182.81|184.79|182.69|12
1653580160000|2022-05-26 15:49:20|184.82|182.72|184.84|182.74|184.84|182.74|184.82|182.72|4
1653580170000|2022-05-26 15:49:30|184.85|182.75|184.86|182.76|184.86|182.76|184.85|182.75|2
1653580180000|2022-05-26 15:49:40|184.85|182.75|184.78|182.68|184.85|182.75|184.78|182.68|7
1653580190000|2022-05-26 15:49:50|184.79|182.69|184.83|182.73|184.83|182.73|184.79|182.69|3
1653580200000|2022-05-26 15:50:00|184.86|182.76|184.85|182.75|184.87|182.77|184.82|182.72|11
1653580210000|2022-05-26 15:50:10|184.86|182.76|184.92|182.82|184.95|182.85|184.86|182.76|10
1653580220000|2022-05-26 15:50:20|184.93|182.83|184.95|182.85|184.98|182.88|184.93|182.83|11
1653580230000|2022-05-26 15:50:30|184.96|182.86|184.89|182.79|184.96|182.86|184.88|182.78|7
1653580240000|2022-05-26 15:50:40|184.88|182.78|184.84|182.74|184.88|182.78|184.84|182.74|7
1653580250000|2022-05-26 15:50:50|184.85|182.75|184.85|182.75|184.86|182.76|184.85|182.75|3
1653580260000|2022-05-26 15:51:00|184.84|182.74|184.81|182.71|184.85|182.75|184.81|182.71|9
1653580270000|2022-05-26 15:51:10|184.83|182.73|184.89|182.79|184.89|182.79|184.83|182.73|10
1653580280000|2022-05-26 15:51:20|184.88|182.78|184.89|182.79|184.91|182.81|184.86|182.76|6
1653580290000|2022-05-26 15:51:30|184.9|182.8|184.88|182.78|184.93|182.83|184.88|182.78|8
1653580300000|2022-05-26 15:51:40|184.89|182.79|184.9|182.8|184.9|182.8|184.89|182.79|2
1653580310000|2022-05-26 15:51:50|184.88|182.78|184.89|182.79|184.89|182.79|184.87|182.77|8
1653580320000|2022-05-26 15:52:00|184.91|182.81|184.88|182.78|184.94|182.84|184.85|182.75|13
1653580330000|2022-05-26 15:52:10|184.9|182.8|184.97|182.87|184.98|182.88|184.9|182.8|10
1653580340000|2022-05-26 15:52:20|184.98|182.88|184.93|182.83|184.98|182.88|184.93|182.83|10
1653580350000|2022-05-26 15:52:30|184.94|182.84|185.08|182.98|185.08|182.98|184.93|182.83|12
1653580360000|2022-05-26 15:52:40|185.06|182.96|185.07|182.97|185.07|182.97|185.06|182.96|10
1653580370000|2022-05-26 15:52:50|185.08|182.98|185.03|182.93|185.08|182.98|185.02|182.92|11
1653580380000|2022-05-26 15:53:00|185.01|182.91|185.01|182.91|185.02|182.92|185.01|182.91|7
1653580390000|2022-05-26 15:53:10|185|182.9|185.01|182.91|185.03|182.93|185|182.9|6
1653580400000|2022-05-26 15:53:20|185.02|182.92|185|182.9|185.02|182.92|184.98|182.88|6
1653580410000|2022-05-26 15:53:30|184.99|182.89|185.01|182.91|185.01|182.91|184.97|182.87|7
1653580420000|2022-05-26 15:53:40|185.02|182.92|185.06|182.96|185.06|182.96|185.02|182.92|4
1653580430000|2022-05-26 15:53:50|185.07|182.97|185.08|182.98|185.08|182.98|185.07|182.97|2
1653580440000|2022-05-26 15:54:00|185.1|183|185.31|183.21|185.31|183.21|185.1|183|6
1653580450000|2022-05-26 15:54:10|185.3|183.2|185.24|183.14|185.31|183.21|185.24|183.14|14
1653580460000|2022-05-26 15:54:20|185.25|183.15|185.26|183.16|185.3|183.2|185.23|183.13|7
1653580470000|2022-05-26 15:54:30|185.27|183.17|185.29|183.19|185.31|183.21|185.27|183.17|11
1653580480000|2022-05-26 15:54:40|185.3|183.2|185.28|183.18|185.3|183.2|185.27|183.17|5
1653580490000|2022-05-26 15:54:50|185.29|183.19|185.26|183.16|185.29|183.19|185.26|183.16|8
1653580500000|2022-05-26 15:55:00|185.25|183.15|185.27|183.17|185.27|183.17|185.25|183.15|3
1653580510000|2022-05-26 15:55:10|185.28|183.18|185.32|183.22|185.32|183.22|185.28|183.18|5
1653580520000|2022-05-26 15:55:20|185.34|183.24|185.38|183.28|185.38|183.28|185.33|183.23|7
1653580530000|2022-05-26 15:55:30|185.39|183.29|185.44|183.34|185.47|183.37|185.39|183.29|12
1653580540000|2022-05-26 15:55:40|185.43|183.33|185.37|183.27|185.43|183.33|185.36|183.26|10
1653580550000|2022-05-26 15:55:50|185.38|183.28|185.3|183.2|185.38|183.28|185.3|183.2|11
1653580560000|2022-05-26 15:56:00|185.31|183.21|185.25|183.15|185.32|183.22|185.24|183.14|14
1653580570000|2022-05-26 15:56:10|185.26|183.16|185.25|183.15|185.26|183.16|185.22|183.12|12
1653580580000|2022-05-26 15:56:20|185.27|183.17|185.25|183.15|185.27|183.17|185.25|183.15|2
1653580590000|2022-05-26 15:56:30|185.24|183.14|185.29|183.19|185.32|183.22|185.23|183.13|13
1653580600000|2022-05-26 15:56:40|185.27|183.17|185.31|183.21|185.32|183.22|185.27|183.17|6
1653580610000|2022-05-26 15:56:50|185.32|183.22|185.34|183.24|185.35|183.25|185.32|183.22|13
1653580620000|2022-05-26 15:57:00|185.33|183.23|185.32|183.22|185.33|183.23|185.25|183.15|18
1653580630000|2022-05-26 15:57:10|185.31|183.21|185.29|183.19|185.31|183.21|185.28|183.18|9
1653580640000|2022-05-26 15:57:20|185.28|183.18|185.28|183.18|185.28|183.18|185.27|183.17|5
1653580650000|2022-05-26 15:57:30|185.27|183.17|185.23|183.13|185.27|183.17|185.23|183.13|3
1653580660000|2022-05-26 15:57:40|185.22|183.12|185.17|183.07|185.26|183.16|185.17|183.07|11
1653580670000|2022-05-26 15:57:50|185.18|183.08|185.19|183.09|185.28|183.18|185.18|183.08|4
1653580680000|2022-05-26 15:58:00|185.18|183.08|185.28|183.18|185.28|183.18|185.18|183.08|6
1653580690000|2022-05-26 15:58:10|185.27|183.17|185.26|183.16|185.27|183.17|185.26|183.16|6
1653580700000|2022-05-26 15:58:20|185.27|183.17|185.4|183.3|185.42|183.32|185.27|183.17|15
1653580710000|2022-05-26 15:58:30|185.41|183.31|185.33|183.23|185.41|183.31|185.33|183.23|6
1653580720000|2022-05-26 15:58:40|185.36|183.26|185.28|183.18|185.38|183.28|185.28|183.18|9
1653580730000|2022-05-26 15:58:50|185.27|183.17|185.26|183.16|185.27|183.17|185.23|183.13|7
1653580740000|2022-05-26 15:59:00|185.25|183.15|185.25|183.15|185.26|183.16|185.22|183.12|11
1653580750000|2022-05-26 15:59:10|185.18|183.08|185.24|183.14|185.24|183.14|185.15|183.05|13
1653580760000|2022-05-26 15:59:20|185.29|183.19|185.32|183.22|185.32|183.22|185.26|183.16|13
1653580770000|2022-05-26 15:59:30|185.31|183.21|185.28|183.18|185.32|183.22|185.28|183.18|4
1653580780000|2022-05-26 15:59:40|185.27|183.17|185.19|183.09|185.27|183.17|185.19|183.09|7
1653580790000|2022-05-26 15:59:50|185.18|183.08|185.19|183.09|185.2|183.1|185.14|183.04|10
1653580800000|2022-05-26 16:00:00|185.18|183.08|185.14|183.04|185.18|183.08|185.12|183.02|7
1653580810000|2022-05-26 16:00:10|185.16|183.06|185.15|183.05|185.2|183.1|185.09|182.99|12
1653580820000|2022-05-26 16:00:20|185.13|183.03|185.14|183.04|185.15|183.05|185.13|183.03|4
1653580830000|2022-05-26 16:00:30|185.13|183.03|185.11|183.01|185.13|183.03|185.11|183.01|7
1653580840000|2022-05-26 16:00:40|185.12|183.02|185.1|183|185.12|183.02|185.09|182.99|11
1653580850000|2022-05-26 16:00:50|185.09|182.99|185.07|182.97|185.09|182.99|185.06|182.96|6
1653580860000|2022-05-26 16:01:00|185.09|182.99|185.11|183.01|185.16|183.06|185.09|182.99|14
1653580870000|2022-05-26 16:01:10|185.06|182.96|185.1|183|185.1|183|185.05|182.95|12
1653580880000|2022-05-26 16:01:20|185.09|182.99|185.3|183.2|185.31|183.21|185.09|182.99|15
1653580890000|2022-05-26 16:01:30|185.31|183.21|185.33|183.23|185.34|183.24|185.31|183.21|7
1653580900000|2022-05-26 16:01:40|185.34|183.24|185.7|183.6|185.7|183.6|185.34|183.24|21
1653580910000|2022-05-26 16:01:50|185.67|183.57|185.59|183.49|185.68|183.58|185.59|183.49|15
1653580920000|2022-05-26 16:02:00|185.6|183.5|185.64|183.54|185.67|183.57|185.6|183.5|16
1653580930000|2022-05-26 16:02:10|185.66|183.56|185.71|183.61|185.72|183.62|185.66|183.56|14
1653580940000|2022-05-26 16:02:20|185.72|183.62|185.88|183.78|185.88|183.78|185.7|183.6|12
1653580950000|2022-05-26 16:02:30|185.9|183.8|186.04|183.94|186.07|183.97|185.88|183.78|12
1653580960000|2022-05-26 16:02:40|186.05|183.95|186.06|183.96|186.13|184.03|186.01|183.91|18
1653580970000|2022-05-26 16:02:50|186.11|184.01|186.32|184.22|186.32|184.22|186.11|184.01|15
1653580980000|2022-05-26 16:03:00|186.33|184.23|186.36|184.26|186.36|184.26|186.31|184.21|7
1653580990000|2022-05-26 16:03:10|186.33|184.23|186.33|184.23|186.35|184.25|186.31|184.21|7
1653581000000|2022-05-26 16:03:20|186.34|184.24|186.32|184.22|186.34|184.24|186.31|184.21|4
1653581010000|2022-05-26 16:03:30|186.33|184.23|186.52|184.42|186.52|184.42|186.31|184.21|16
1653581020000|2022-05-26 16:03:40|186.5|184.4|186.8|184.7|186.85|184.75|186.5|184.4|28
1653581030000|2022-05-26 16:03:50|186.78|184.68|186.8|184.7|186.8|184.7|186.71|184.61|17
1653581040000|2022-05-26 16:04:00|186.81|184.71|186.78|184.68|186.85|184.75|186.76|184.66|17
1653581050000|2022-05-26 16:04:10|186.75|184.65|186.58|184.48|186.76|184.66|186.58|184.48|24
1653581060000|2022-05-26 16:04:20|186.57|184.47|186.51|184.41|186.58|184.48|186.51|184.41|18
1653581070000|2022-05-26 16:04:30|186.49|184.39|186.57|184.47|186.58|184.48|186.48|184.38|8
1653581080000|2022-05-26 16:04:40|186.58|184.48|186.61|184.51|186.64|184.54|186.58|184.48|15
1653581090000|2022-05-26 16:04:50|186.6|184.5|186.51|184.41|186.63|184.53|186.51|184.41|11
1653581100000|2022-05-26 16:05:00|186.52|184.42|186.48|184.38|186.57|184.47|186.48|184.38|10
1653581110000|2022-05-26 16:05:10|186.45|184.35|186.47|184.37|186.5|184.4|186.38|184.28|18
1653581120000|2022-05-26 16:05:20|186.49|184.39|186.37|184.27|186.52|184.42|186.37|184.27|18
1653581130000|2022-05-26 16:05:30|186.36|184.26|186.3|184.2|186.36|184.26|186.3|184.2|19
1653581140000|2022-05-26 16:05:40|186.29|184.19|186.18|184.08|186.29|184.19|186.17|184.07|15
1653581150000|2022-05-26 16:05:50|186.17|184.07|186.14|184.04|186.18|184.08|186.09|183.99|19
1653581160000|2022-05-26 16:06:00|186.15|184.05|186.13|184.03|186.18|184.08|186.13|184.03|13
1653581170000|2022-05-26 16:06:10|186.11|184.01|186.15|184.05|186.15|184.05|186.1|184|9
1653581180000|2022-05-26 16:06:20|186.14|184.04|186.17|184.07|186.17|184.07|186.13|184.03|10
1653581190000|2022-05-26 16:06:30|186.16|184.06|186.23|184.13|186.24|184.14|186.16|184.06|15
1653581200000|2022-05-26 16:06:40|186.24|184.14|186.33|184.23|186.34|184.24|186.24|184.14|8
1653581210000|2022-05-26 16:06:50|186.34|184.24|186.27|184.17|186.38|184.28|186.26|184.16|13
1653581220000|2022-05-26 16:07:00|186.26|184.16|186.23|184.13|186.26|184.16|186.22|184.12|6
1653581230000|2022-05-26 16:07:10|186.25|184.15|186.3|184.2|186.33|184.23|186.25|184.15|12
1653581240000|2022-05-26 16:07:20|186.31|184.21|186.36|184.26|186.38|184.28|186.29|184.19|9
1653581250000|2022-05-26 16:07:30|186.37|184.27|186.33|184.23|186.37|184.27|186.33|184.23|4
1653581260000|2022-05-26 16:07:40|186.32|184.22|186.31|184.21|186.33|184.23|186.3|184.2|5
1653581270000|2022-05-26 16:07:50|186.3|184.2|186.17|184.07|186.3|184.2|186.16|184.06|10
1653581280000|2022-05-26 16:08:00|186.15|184.05|186.1|184|186.15|184.05|186.1|184|5
1653581290000|2022-05-26 16:08:10|186.09|183.99|186.17|184.07|186.23|184.13|186.09|183.99|12
1653581300000|2022-05-26 16:08:20|186.14|184.04|186.08|183.98|186.14|184.04|186.08|183.98|7
1653581310000|2022-05-26 16:08:30|186.09|183.99|186.23|184.13|186.28|184.18|186.09|183.99|19
1653581320000|2022-05-26 16:08:40|186.27|184.17|186.3|184.2|186.32|184.22|186.26|184.16|13
1653581330000|2022-05-26 16:08:50|186.31|184.21|186.3|184.2|186.32|184.22|186.3|184.2|4
1653581340000|2022-05-26 16:09:00|186.29|184.19|186.3|184.2|186.32|184.22|186.29|184.19|8
1653581350000|2022-05-26 16:09:10|186.29|184.19|186.34|184.24|186.39|184.29|186.29|184.19|15
1653581360000|2022-05-26 16:09:20|186.33|184.23|186.32|184.22|186.33|184.23|186.31|184.21|5
1653581370000|2022-05-26 16:09:30|186.33|184.23|186.32|184.22|186.33|184.23|186.32|184.22|4
1653581380000|2022-05-26 16:09:40|186.33|184.23|186.27|184.17|186.34|184.24|186.27|184.17|7
1653581390000|2022-05-26 16:09:50|186.26|184.16|186.23|184.13|186.27|184.17|186.23|184.13|6
1653581400000|2022-05-26 16:10:00|186.24|184.14|186.23|184.13|186.24|184.14|186.21|184.11|12
1653581410000|2022-05-26 16:10:10|186.27|184.17|186.31|184.21|186.32|184.22|186.27|184.17|6
1653581420000|2022-05-26 16:10:20|186.32|184.22|186.53|184.43|186.59|184.49|186.32|184.22|18
1653581430000|2022-05-26 16:10:30|186.49|184.39|186.53|184.43|186.53|184.43|186.49|184.39|10
1653581440000|2022-05-26 16:10:40|186.56|184.46|186.69|184.59|186.69|184.59|186.56|184.46|14
1653581450000|2022-05-26 16:10:50|186.7|184.6|186.92|184.82|186.92|184.82|186.7|184.6|7
1653581460000|2022-05-26 16:11:00|186.91|184.81|187.1|185|187.12|185.02|186.91|184.81|22
1653581470000|2022-05-26 16:11:10|187.11|185.01|187.81|185.71|187.81|185.71|187.11|185.01|24
1653581480000|2022-05-26 16:11:20|187.82|185.72|187.61|185.51|187.82|185.72|187.58|185.48|32
1653581490000|2022-05-26 16:11:30|187.6|185.5|187.47|185.37|187.65|185.55|187.43|185.33|26
1653581500000|2022-05-26 16:11:40|187.46|185.36|187.27|185.17|187.46|185.36|187.23|185.13|21
1653581510000|2022-05-26 16:11:50|187.26|185.16|187.3|185.2|187.3|185.2|187.16|185.06|21
1653581520000|2022-05-26 16:12:00|187.33|185.23|187.5|185.4|187.5|185.4|187.19|185.09|28
1653581530000|2022-05-26 16:12:10|187.52|185.42|187.59|185.49|187.59|185.49|187.5|185.4|12
1653581540000|2022-05-26 16:12:20|187.6|185.5|187.64|185.54|187.72|185.62|187.56|185.46|18
1653581550000|2022-05-26 16:12:30|187.65|185.55|187.67|185.57|187.7|185.6|187.6|185.5|19
1653581560000|2022-05-26 16:12:40|187.65|185.55|187.54|185.44|187.69|185.59|187.54|185.44|17
1653581570000|2022-05-26 16:12:50|187.55|185.45|187.51|185.41|187.62|185.52|187.45|185.35|22
1653581580000|2022-05-26 16:13:00|187.5|185.4|187.52|185.42|187.53|185.43|187.43|185.33|24
1653581590000|2022-05-26 16:13:10|187.53|185.43|187.6|185.5|187.61|185.51|187.51|185.41|14
1653581600000|2022-05-26 16:13:20|187.64|185.54|187.92|185.82|187.93|185.83|187.64|185.54|21
1653581610000|2022-05-26 16:13:30|187.95|185.85|188.01|185.91|188.01|185.91|187.94|185.84|10
1653581620000|2022-05-26 16:13:40|187.98|185.88|187.84|185.74|187.98|185.88|187.84|185.74|16
1653581630000|2022-05-26 16:13:50|187.85|185.75|187.81|185.71|187.91|185.81|187.81|185.71|16
1653581640000|2022-05-26 16:14:00|187.82|185.72|187.82|185.72|187.89|185.79|187.82|185.72|13
1653581650000|2022-05-26 16:14:10|187.85|185.75|187.78|185.68|187.85|185.75|187.77|185.67|17
1653581660000|2022-05-26 16:14:20|187.77|185.67|187.68|185.58|187.78|185.68|187.58|185.48|15
1653581670000|2022-05-26 16:14:30|187.67|185.57|187.56|185.46|187.67|185.57|187.5|185.4|15
1653581680000|2022-05-26 16:14:40|187.58|185.48|187.61|185.51|187.61|185.51|187.54|185.44|13
1653581690000|2022-05-26 16:14:50|187.6|185.5|187.67|185.57|187.69|185.59|187.56|185.46|19
1653581700000|2022-05-26 16:15:00|187.66|185.56|187.6|185.5|187.66|185.56|187.56|185.46|18
1653581710000|2022-05-26 16:15:10|187.55|185.45|187.67|185.57|187.67|185.57|187.54|185.44|11
1653581720000|2022-05-26 16:15:20|187.68|185.58|187.61|185.51|187.68|185.58|187.6|185.5|12
1653581730000|2022-05-26 16:15:30|187.6|185.5|187.53|185.43|187.61|185.51|187.51|185.41|17
1653581740000|2022-05-26 16:15:40|187.52|185.42|187.5|185.4|187.54|185.44|187.49|185.39|13
1653581750000|2022-05-26 16:15:50|187.49|185.39|187.42|185.32|187.49|185.39|187.42|185.32|10
1653581760000|2022-05-26 16:16:00|187.41|185.31|187.39|185.29|187.43|185.33|187.39|185.29|13
1653581770000|2022-05-26 16:16:10|187.38|185.28|187.47|185.37|187.48|185.38|187.35|185.25|16
1653581780000|2022-05-26 16:16:20|187.44|185.34|187.7|185.6|187.7|185.6|187.44|185.34|20
1653581790000|2022-05-26 16:16:30|187.71|185.61|187.71|185.61|187.71|185.61|187.68|185.58|9
1653581800000|2022-05-26 16:16:40|187.7|185.6|187.64|185.54|187.72|185.62|187.63|185.53|14
1653581810000|2022-05-26 16:16:50|187.68|185.58|187.71|185.61|187.71|185.61|187.65|185.55|6
1653581820000|2022-05-26 16:17:00|187.7|185.6|187.7|185.6|187.73|185.63|187.66|185.56|13
1653581830000|2022-05-26 16:17:10|187.71|185.61|187.7|185.6|187.72|185.62|187.61|185.51|17
1653581840000|2022-05-26 16:17:20|187.71|185.61|187.98|185.88|188|185.9|187.71|185.61|25
1653581850000|2022-05-26 16:17:30|187.99|185.89|187.93|185.83|187.99|185.89|187.92|185.82|9
1653581860000|2022-05-26 16:17:40|187.92|185.82|187.84|185.74|187.93|185.83|187.84|185.74|21
1653581870000|2022-05-26 16:17:50|187.85|185.75|187.91|185.81|187.91|185.81|187.8|185.7|18
1653581880000|2022-05-26 16:18:00|187.92|185.82|187.82|185.72|187.93|185.83|187.81|185.71|18
1653581890000|2022-05-26 16:18:10|187.81|185.71|187.88|185.78|187.9|185.8|187.8|185.7|14
1653581900000|2022-05-26 16:18:20|187.87|185.77|187.8|185.7|187.88|185.78|187.79|185.69|15
1653581910000|2022-05-26 16:18:30|187.82|185.72|187.94|185.84|187.94|185.84|187.8|185.7|14
1653581920000|2022-05-26 16:18:40|187.97|185.87|187.82|185.72|187.97|185.87|187.82|185.72|11
1653581930000|2022-05-26 16:18:50|187.8|185.7|187.88|185.78|187.88|185.78|187.77|185.67|14
1653581940000|2022-05-26 16:19:00|187.9|185.8|187.97|185.87|187.98|185.88|187.89|185.79|14
1653581950000|2022-05-26 16:19:10|187.95|185.85|188.14|186.04|188.14|186.04|187.95|185.85|17
1653581960000|2022-05-26 16:19:20|188.15|186.05|188.54|186.44|188.6|186.5|188.15|186.05|18
1653581970000|2022-05-26 16:19:30|188.58|186.48|188.65|186.55|188.65|186.55|188.51|186.41|20
1653581980000|2022-05-26 16:19:40|188.66|186.56|189|186.9|189.09|186.99|188.65|186.55|24
1653581990000|2022-05-26 16:19:50|189.06|186.96|188.57|186.47|189.06|186.96|188.56|186.46|32
1653582000000|2022-05-26 16:20:00|188.5|186.4|188.5|186.4|188.81|186.71|188.5|186.4|24
1653582010000|2022-05-26 16:20:10|188.48|186.38|188.9|186.8|188.9|186.8|188.43|186.33|23
1653582020000|2022-05-26 16:20:20|188.89|186.79|189.07|186.97|189.1|187|188.88|186.78|19
1653582030000|2022-05-26 16:20:30|189.08|186.98|189.05|186.95|189.08|186.98|189.01|186.91|15
1653582040000|2022-05-26 16:20:40|189.03|186.93|188.96|186.86|189.06|186.96|188.95|186.85|26
1653582050000|2022-05-26 16:20:50|188.95|186.85|189.23|187.13|189.23|187.13|188.93|186.83|23
1653582060000|2022-05-26 16:21:00|189.25|187.15|189.28|187.18|189.33|187.23|189.11|187.01|30
1653582070000|2022-05-26 16:21:10|189.26|187.16|189.35|187.25|189.36|187.26|189.18|187.08|29
1653582080000|2022-05-26 16:21:20|189.37|187.27|189.24|187.14|189.84|187.74|189.22|187.12|33
1653582090000|2022-05-26 16:21:30|189.25|187.15|188.98|186.88|189.33|187.23|188.94|186.84|26
1653582100000|2022-05-26 16:21:40|188.99|186.89|188.82|186.72|189.01|186.91|188.81|186.71|28
1653582110000|2022-05-26 16:21:50|188.81|186.71|188.65|186.55|188.81|186.71|188.64|186.54|30
1653582120000|2022-05-26 16:22:00|188.67|186.57|188.7|186.6|188.72|186.62|188.62|186.52|26
1653582130000|2022-05-26 16:22:10|188.74|186.64|188.73|186.63|188.8|186.7|188.73|186.63|19
1653582140000|2022-05-26 16:22:20|188.74|186.64|188.9|186.8|188.98|186.88|188.74|186.64|15
1653582150000|2022-05-26 16:22:30|188.89|186.79|188.65|186.55|188.89|186.79|188.61|186.51|19
1653582160000|2022-05-26 16:22:40|188.61|186.51|188.76|186.66|188.83|186.73|188.61|186.51|21
1653582170000|2022-05-26 16:22:50|188.77|186.67|188.74|186.64|188.77|186.67|188.74|186.64|7
1653582180000|2022-05-26 16:23:00|188.76|186.66|188.79|186.69|188.81|186.71|188.75|186.65|6
1653582190000|2022-05-26 16:23:10|188.81|186.71|188.29|186.19|188.81|186.71|188.29|186.19|28
1653582200000|2022-05-26 16:23:20|188.3|186.2|188.31|186.21|188.31|186.21|188.26|186.16|17
1653582210000|2022-05-26 16:23:30|188.32|186.22|188.38|186.28|188.48|186.38|188.32|186.22|16
1653582220000|2022-05-26 16:23:40|188.39|186.29|188.35|186.25|188.39|186.29|188.32|186.22|16
1653582230000|2022-05-26 16:23:50|188.34|186.24|188.25|186.15|188.36|186.26|188.24|186.14|13
1653582240000|2022-05-26 16:24:00|188.26|186.16|188.16|186.06|188.28|186.18|188.16|186.06|22
1653582250000|2022-05-26 16:24:10|188.17|186.07|188.16|186.06|188.17|186.07|188.15|186.05|13
1653582260000|2022-05-26 16:24:20|188.15|186.05|188.17|186.07|188.17|186.07|188.13|186.03|9
1653582270000|2022-05-26 16:24:30|188.19|186.09|188.22|186.12|188.27|186.17|188.19|186.09|25
1653582280000|2022-05-26 16:24:40|188.23|186.13|188.31|186.21|188.31|186.21|188.21|186.11|16
1653582290000|2022-05-26 16:24:50|188.32|186.22|188.38|186.28|188.38|186.28|188.32|186.22|8
1653582300000|2022-05-26 16:25:00|188.37|186.27|188.19|186.09|188.38|186.28|188.19|186.09|13
1653582310000|2022-05-26 16:25:10|188.22|186.12|188.16|186.06|188.28|186.18|188.15|186.05|18
1653582320000|2022-05-26 16:25:20|188.15|186.05|188.11|186.01|188.17|186.07|188.11|186.01|16
1653582330000|2022-05-26 16:25:30|188.09|185.99|187.91|185.81|188.09|185.99|187.91|185.81|13
1653582340000|2022-05-26 16:25:40|187.93|185.83|187.93|185.83|187.93|185.83|187.91|185.81|6
1653582350000|2022-05-26 16:25:50|187.92|185.82|188.07|185.97|188.07|185.97|187.91|185.81|16
1653582360000|2022-05-26 16:26:00|188.06|185.96|188.02|185.92|188.08|185.98|188.02|185.92|14
1653582370000|2022-05-26 16:26:10|188|185.9|187.98|185.88|188|185.9|187.96|185.86|10
1653582380000|2022-05-26 16:26:20|187.97|185.87|187.97|185.87|187.97|185.87|187.97|185.87|1
1653582390000|2022-05-26 16:26:30|187.98|185.88|187.98|185.88|187.98|185.88|187.98|185.88|1
1653582400000|2022-05-26 16:26:40|187.97|185.87|187.96|185.86|187.97|185.87|187.95|185.85|4
1653582410000|2022-05-26 16:26:50|187.95|185.85|187.79|185.69|187.95|185.85|187.79|185.69|14
1653582420000|2022-05-26 16:27:00|187.83|185.73|187.7|185.6|187.83|185.73|187.69|185.59|12
1653582430000|2022-05-26 16:27:10|187.69|185.59|187.79|185.69|187.84|185.74|187.68|185.58|19
1653582440000|2022-05-26 16:27:20|187.8|185.7|187.98|185.88|188.01|185.91|187.8|185.7|15
1653582450000|2022-05-26 16:27:30|187.97|185.87|187.89|185.79|187.97|185.87|187.89|185.79|18
1653582460000|2022-05-26 16:27:40|187.87|185.77|187.83|185.73|187.87|185.77|187.83|185.73|9
1653582470000|2022-05-26 16:27:50|187.85|185.75|187.86|185.76|187.87|185.77|187.84|185.74|12
1653582480000|2022-05-26 16:28:00|187.87|185.77|188.11|186.01|188.13|186.03|187.86|185.76|16
1653582490000|2022-05-26 16:28:10|188.1|186|187.88|185.78|188.11|186.01|187.88|185.78|14
1653582500000|2022-05-26 16:28:20|187.91|185.81|188.21|186.11|188.21|186.11|187.9|185.8|19
1653582510000|2022-05-26 16:28:30|188.22|186.12|188.36|186.26|188.37|186.27|188.22|186.12|21
1653582520000|2022-05-26 16:28:40|188.37|186.27|188.4|186.3|188.56|186.46|188.37|186.27|20
1653582530000|2022-05-26 16:28:50|188.39|186.29|188.19|186.09|188.4|186.3|188.19|186.09|12
1653582540000|2022-05-26 16:29:00|188.2|186.1|188.32|186.22|188.34|186.24|188.2|186.1|17
1653582550000|2022-05-26 16:29:10|188.33|186.23|188.38|186.28|188.38|186.28|188.31|186.21|12
1653582560000|2022-05-26 16:29:20|188.35|186.25|188.33|186.23|188.36|186.26|188.33|186.23|5
1653582570000|2022-05-26 16:29:30|188.34|186.24|188.52|186.42|188.52|186.42|188.32|186.22|17
1653582580000|2022-05-26 16:29:40|188.53|186.43|188.51|186.41|188.54|186.44|188.49|186.39|14
1653582590000|2022-05-26 16:29:50|188.49|186.39|188.36|186.26|188.49|186.39|188.35|186.25|9
1653582600000|2022-05-26 16:30:00|188.34|186.24|188.5|186.4|188.51|186.41|188.33|186.23|20
1653582610000|2022-05-26 16:30:10|188.49|186.39|188.44|186.34|188.5|186.4|188.41|186.31|21
1653582620000|2022-05-26 16:30:20|188.42|186.32|188.39|186.29|188.42|186.32|188.35|186.25|7
1653582630000|2022-05-26 16:30:30|188.4|186.3|188.34|186.24|188.44|186.34|188.34|186.24|13
1653582640000|2022-05-26 16:30:40|188.32|186.22|188.06|185.96|188.32|186.22|188.05|185.95|19
1653582650000|2022-05-26 16:30:50|188.05|185.95|188.22|186.12|188.22|186.12|188.05|185.95|15
1653582660000|2022-05-26 16:31:00|188.26|186.16|188.52|186.42|188.56|186.46|188.26|186.16|23
1653582670000|2022-05-26 16:31:10|188.53|186.43|188.41|186.31|188.56|186.46|188.39|186.29|13
1653582680000|2022-05-26 16:31:20|188.4|186.3|188.32|186.22|188.43|186.33|188.3|186.2|10
1653582690000|2022-05-26 16:31:30|188.35|186.25|188.27|186.17|188.44|186.34|188.27|186.17|16
1653582700000|2022-05-26 16:31:40|188.19|186.09|188.34|186.24|188.37|186.27|188.15|186.05|14
1653582710000|2022-05-26 16:31:50|188.33|186.23|188.33|186.23|188.35|186.25|188.29|186.19|15
1653582720000|2022-05-26 16:32:00|188.34|186.24|188.4|186.3|188.41|186.31|188.28|186.18|11
1653582730000|2022-05-26 16:32:10|188.43|186.33|188.53|186.43|188.55|186.45|188.38|186.28|17
1653582740000|2022-05-26 16:32:20|188.54|186.44|188.62|186.52|188.63|186.53|188.54|186.44|15
1653582750000|2022-05-26 16:32:30|188.63|186.53|188.66|186.56|188.66|186.56|188.6|186.5|9
1653582760000|2022-05-26 16:32:40|188.67|186.57|188.81|186.71|188.9|186.8|188.67|186.57|22
1653582770000|2022-05-26 16:32:50|188.83|186.73|188.77|186.67|188.84|186.74|188.75|186.65|13
1653582780000|2022-05-26 16:33:00|188.76|186.66|188.7|186.6|188.81|186.71|188.7|186.6|16
1653582790000|2022-05-26 16:33:10|188.68|186.58|188.66|186.56|188.68|186.58|188.62|186.52|5
1653582800000|2022-05-26 16:33:20|188.65|186.55|188.6|186.5|188.66|186.56|188.6|186.5|24
1653582810000|2022-05-26 16:33:30|188.61|186.51|188.48|186.38|188.63|186.53|188.48|186.38|10
1653582820000|2022-05-26 16:33:40|188.44|186.34|188.45|186.35|188.46|186.36|188.44|186.34|6
1653582830000|2022-05-26 16:33:50|188.44|186.34|188.49|186.39|188.51|186.41|188.44|186.34|10
1653582840000|2022-05-26 16:34:00|188.47|186.37|188.43|186.33|188.48|186.38|188.39|186.29|12
1653582850000|2022-05-26 16:34:10|188.42|186.32|188.27|186.17|188.43|186.33|188.27|186.17|13
1653582860000|2022-05-26 16:34:20|188.22|186.12|188.31|186.21|188.33|186.23|188.16|186.06|19
1653582870000|2022-05-26 16:34:30|188.3|186.2|188.25|186.15|188.3|186.2|188.25|186.15|5
1653582880000|2022-05-26 16:34:40|188.26|186.16|188.19|186.09|188.27|186.17|188.19|186.09|15
1653582890000|2022-05-26 16:34:50|188.2|186.1|188.17|186.07|188.22|186.12|188.17|186.07|8
1653582900000|2022-05-26 16:35:00|188.18|186.08|188.15|186.05|188.22|186.12|188.15|186.05|16
1653582910000|2022-05-26 16:35:10|188.16|186.06|187.81|185.71|188.16|186.06|187.81|185.71|19
1653582920000|2022-05-26 16:35:20|187.8|185.7|187.89|185.79|187.92|185.82|187.8|185.7|16
1653582930000|2022-05-26 16:35:30|187.9|185.8|187.98|185.88|188.02|185.92|187.9|185.8|16
1653582940000|2022-05-26 16:35:40|187.97|185.87|187.96|185.86|187.97|185.87|187.92|185.82|12
1653582950000|2022-05-26 16:35:50|187.98|185.88|187.92|185.82|188.04|185.94|187.91|185.81|21
1653582960000|2022-05-26 16:36:00|187.93|185.83|188.19|186.09|188.23|186.13|187.93|185.83|16
1653582970000|2022-05-26 16:36:10|188.18|186.08|187.98|185.88|188.18|186.08|187.95|185.85|15
1653582980000|2022-05-26 16:36:20|187.97|185.87|187.97|185.87|187.99|185.89|187.94|185.84|19
1653582990000|2022-05-26 16:36:30|187.96|185.86|187.91|185.81|187.96|185.86|187.9|185.8|12
1653583000000|2022-05-26 16:36:40|187.9|185.8|187.93|185.83|187.95|185.85|187.9|185.8|15
1653583010000|2022-05-26 16:36:50|187.92|185.82|187.95|185.85|187.96|185.86|187.92|185.82|7
1653583020000|2022-05-26 16:37:00|187.96|185.86|188.07|185.97|188.07|185.97|187.96|185.86|15
1653583030000|2022-05-26 16:37:10|188.05|185.95|188.04|185.94|188.05|185.95|188.01|185.91|9
1653583040000|2022-05-26 16:37:20|188.03|185.93|188.05|185.95|188.05|185.95|188.03|185.93|4
1653583050000|2022-05-26 16:37:30|188.04|185.94|187.99|185.89|188.05|185.95|187.99|185.89|13
1653583060000|2022-05-26 16:37:40|188.01|185.91|188.01|185.91|188.02|185.92|187.99|185.89|9
1653583070000|2022-05-26 16:37:50|188.02|185.92|188.05|185.95|188.05|185.95|188.02|185.92|4
1653583080000|2022-05-26 16:38:00|188.07|185.97|188.08|185.98|188.08|185.98|188.06|185.96|8
1653583090000|2022-05-26 16:38:10|188.09|185.99|188.1|186|188.1|186|188.09|185.99|2
1653583100000|2022-05-26 16:38:20|188.11|186.01|188.34|186.24|188.43|186.33|188.11|186.01|17
1653583110000|2022-05-26 16:38:30|188.35|186.25|188.35|186.25|188.35|186.25|188.33|186.23|7
1653583120000|2022-05-26 16:38:40|188.34|186.24|187.93|185.83|188.35|186.25|187.76|185.66|31
1653583130000|2022-05-26 16:38:50|187.85|185.75|187.93|185.83|187.95|185.85|187.83|185.73|19
1653583140000|2022-05-26 16:39:00|187.92|185.82|188|185.9|188|185.9|187.92|185.82|20
1653583150000|2022-05-26 16:39:10|188.01|185.91|188|185.9|188.07|185.97|188|185.9|10
1653583160000|2022-05-26 16:39:20|187.99|185.89|187.92|185.82|187.99|185.89|187.91|185.81|8
1653583170000|2022-05-26 16:39:30|187.91|185.81|187.94|185.84|187.95|185.85|187.9|185.8|10
1653583180000|2022-05-26 16:39:40|187.95|185.85|187.97|185.87|187.98|185.88|187.95|185.85|8
1653583190000|2022-05-26 16:39:50|187.98|185.88|187.97|185.87|187.98|185.88|187.94|185.84|4
1653583200000|2022-05-26 16:40:00|187.96|185.86|187.94|185.84|187.98|185.88|187.94|185.84|4
1653583210000|2022-05-26 16:40:10|187.95|185.85|187.95|185.85|187.96|185.86|187.94|185.84|11
1653583220000|2022-05-26 16:40:20|187.96|185.86|187.75|185.65|187.96|185.86|187.75|185.65|13
1653583230000|2022-05-26 16:40:30|187.76|185.66|187.42|185.32|187.78|185.68|187.35|185.25|24
1653583240000|2022-05-26 16:40:40|187.43|185.33|187.55|185.45|187.57|185.47|187.35|185.25|22
1653583250000|2022-05-26 16:40:50|187.51|185.41|187.66|185.56|187.66|185.56|187.45|185.35|21
1653583260000|2022-05-26 16:41:00|187.67|185.57|187.5|185.4|187.67|185.57|187.47|185.37|24
1653583270000|2022-05-26 16:41:10|187.49|185.39|187.32|185.22|187.49|185.39|187.32|185.22|21
1653583280000|2022-05-26 16:41:20|187.31|185.21|187.33|185.23|187.34|185.24|187.17|185.07|30
1653583290000|2022-05-26 16:41:30|187.35|185.25|187.27|185.17|187.42|185.32|187.26|185.16|26
1653583300000|2022-05-26 16:41:40|187.26|185.16|187.26|185.16|187.37|185.27|187.13|185.03|22
1653583310000|2022-05-26 16:41:50|187.27|185.17|187.16|185.06|187.34|185.24|187.14|185.04|27
1653583320000|2022-05-26 16:42:00|187.21|185.11|187.42|185.32|187.42|185.32|187.21|185.11|26
1653583330000|2022-05-26 16:42:10|187.44|185.34|187.64|185.54|187.66|185.56|187.44|185.34|18
1653583340000|2022-05-26 16:42:20|187.63|185.53|187.62|185.52|187.66|185.56|187.6|185.5|17
1653583350000|2022-05-26 16:42:30|187.61|185.51|187.6|185.5|187.65|185.55|187.58|185.48|17
1653583360000|2022-05-26 16:42:40|187.59|185.49|187.57|185.47|187.62|185.52|187.54|185.44|19
1653583370000|2022-05-26 16:42:50|187.53|185.43|187.51|185.41|187.56|185.46|187.48|185.38|18
1653583380000|2022-05-26 16:43:00|187.52|185.42|187.71|185.61|187.71|185.61|187.52|185.42|13
1653583390000|2022-05-26 16:43:10|187.7|185.6|187.69|185.59|187.7|185.6|187.68|185.58|14
1653583400000|2022-05-26 16:43:20|187.7|185.6|187.67|185.57|187.7|185.6|187.66|185.56|10
1653583410000|2022-05-26 16:43:30|187.68|185.58|187.61|185.51|187.7|185.6|187.59|185.49|15
1653583420000|2022-05-26 16:43:40|187.59|185.49|187.37|185.27|187.59|185.49|187.34|185.24|22
1653583430000|2022-05-26 16:43:50|187.36|185.26|187.3|185.2|187.37|185.27|187.3|185.2|14
1653583440000|2022-05-26 16:44:00|187.31|185.21|187.36|185.26|187.42|185.32|187.31|185.21|14
1653583450000|2022-05-26 16:44:10|187.37|185.27|187.2|185.1|187.37|185.27|187.16|185.06|19
1653583460000|2022-05-26 16:44:20|187.21|185.11|187.31|185.21|187.33|185.23|187.16|185.06|21
1653583470000|2022-05-26 16:44:30|187.33|185.23|187.19|185.09|187.38|185.28|187.13|185.03|24
1653583480000|2022-05-26 16:44:40|187.2|185.1|187.19|185.09|187.23|185.13|187.15|185.05|9
1653583490000|2022-05-26 16:44:50|187.17|185.07|187.22|185.12|187.22|185.12|187.15|185.05|9
1653583500000|2022-05-26 16:45:00|187.23|185.13|187.22|185.12|187.25|185.15|187.14|185.04|20
1653583510000|2022-05-26 16:45:10|187.24|185.14|187.08|184.98|187.24|185.14|187.08|184.98|12
1653583520000|2022-05-26 16:45:20|187.07|184.97|187.22|185.12|187.22|185.12|187.07|184.97|11
1653583530000|2022-05-26 16:45:30|187.23|185.13|187.2|185.1|187.24|185.14|187.17|185.07|14
1653583540000|2022-05-26 16:45:40|187.19|185.09|187.15|185.05|187.19|185.09|187.15|185.05|8
1653583550000|2022-05-26 16:45:50|187.16|185.06|187.15|185.05|187.16|185.06|187.15|185.05|4
1653583560000|2022-05-26 16:46:00|187.16|185.06|187.16|185.06|187.16|185.06|187.15|185.05|3
1653583570000|2022-05-26 16:46:10|187.17|185.07|187.19|185.09|187.2|185.1|187.17|185.07|4
1653583580000|2022-05-26 16:46:20|187.17|185.07|187.08|184.98|187.18|185.08|187.07|184.97|14
1653583590000|2022-05-26 16:46:30|187.07|184.97|187.06|184.96|187.08|184.98|187.06|184.96|4
1653583600000|2022-05-26 16:46:40|187.05|184.95|186.87|184.77|187.07|184.97|186.86|184.76|14
1653583610000|2022-05-26 16:46:50|186.88|184.78|186.87|184.77|186.88|184.78|186.85|184.75|7
1653583620000|2022-05-26 16:47:00|186.88|184.78|187.01|184.91|187.02|184.92|186.86|184.76|10
1653583630000|2022-05-26 16:47:10|187|184.9|186.95|184.85|187.01|184.91|186.95|184.85|7
1653583640000|2022-05-26 16:47:20|186.94|184.84|186.93|184.83|186.96|184.86|186.92|184.82|12
1653583650000|2022-05-26 16:47:30|186.92|184.82|187|184.9|187|184.9|186.92|184.82|12
1653583660000|2022-05-26 16:47:40|187.01|184.91|187.02|184.92|187.03|184.93|186.98|184.88|11
1653583670000|2022-05-26 16:47:50|187.03|184.93|187|184.9|187.03|184.93|186.98|184.88|9
1653583680000|2022-05-26 16:48:00|187.02|184.92|187.07|184.97|187.08|184.98|187.01|184.91|17
1653583690000|2022-05-26 16:48:10|187.05|184.95|187.28|185.18|187.3|185.2|187.05|184.95|20
1653583700000|2022-05-26 16:48:20|187.29|185.19|187.3|185.2|187.32|185.22|187.28|185.18|14
1653583710000|2022-05-26 16:48:30|187.31|185.21|187.46|185.36|187.46|185.36|187.3|185.2|19
1653583720000|2022-05-26 16:48:40|187.47|185.37|187.57|185.47|187.59|185.49|187.47|185.37|12
1653583730000|2022-05-26 16:48:50|187.56|185.46|187.53|185.43|187.56|185.46|187.53|185.43|6
1653583740000|2022-05-26 16:49:00|187.51|185.41|187.52|185.42|187.56|185.46|187.51|185.41|13
1653583750000|2022-05-26 16:49:10|187.54|185.44|187.54|185.44|187.55|185.45|187.51|185.41|11
1653583760000|2022-05-26 16:49:20|187.55|185.45|187.52|185.42|187.56|185.46|187.51|185.41|8
1653583770000|2022-05-26 16:49:30|187.51|185.41|187.49|185.39|187.52|185.42|187.49|185.39|4
1653583780000|2022-05-26 16:49:40|187.45|185.35|187.46|185.36|187.49|185.39|187.45|185.35|15
1653583790000|2022-05-26 16:49:50|187.47|185.37|187.46|185.36|187.47|185.37|187.46|185.36|2
1653583800000|2022-05-26 16:50:00|187.45|185.35|187.29|185.19|187.45|185.35|187.29|185.19|11
1653583810000|2022-05-26 16:50:10|187.3|185.2|187.45|185.35|187.45|185.35|187.3|185.2|14
1653583820000|2022-05-26 16:50:20|187.46|185.36|187.48|185.38|187.48|185.38|187.46|185.36|5
1653583830000|2022-05-26 16:50:30|187.41|185.31|187.41|185.31|187.42|185.32|187.39|185.29|6
1653583840000|2022-05-26 16:50:40|187.43|185.33|187.48|185.38|187.48|185.38|187.43|185.33|5
1653583860000|2022-05-26 16:51:00|187.47|185.37|187.44|185.34|187.47|185.37|187.44|185.34|3
1653583870000|2022-05-26 16:51:10|187.45|185.35|187.43|185.33|187.45|185.35|187.27|185.17|19
1653583880000|2022-05-26 16:51:20|187.4|185.3|187.46|185.36|187.47|185.37|187.37|185.27|13
1653583890000|2022-05-26 16:51:30|187.45|185.35|187.3|185.2|187.45|185.35|187.3|185.2|9
1653583900000|2022-05-26 16:51:40|187.34|185.24|187.33|185.23|187.34|185.24|187.32|185.22|12
1653583910000|2022-05-26 16:51:50|187.32|185.22|187.24|185.14|187.32|185.22|187.24|185.14|17
1653583920000|2022-05-26 16:52:00|187.25|185.15|187.04|184.94|187.26|185.16|186.92|184.82|21
1653583930000|2022-05-26 16:52:10|187.05|184.95|186.97|184.87|187.05|184.95|186.91|184.81|20
1653583940000|2022-05-26 16:52:20|186.98|184.88|187|184.9|187.03|184.93|186.97|184.87|13
1653583950000|2022-05-26 16:52:30|187.01|184.91|187.06|184.96|187.08|184.98|187|184.9|18
1653583960000|2022-05-26 16:52:40|187.07|184.97|187.72|185.62|187.72|185.62|187.07|184.97|23
1653583970000|2022-05-26 16:52:50|187.73|185.63|187.9|185.8|187.91|185.81|187.65|185.55|28
1653583980000|2022-05-26 16:53:00|187.93|185.83|187.81|185.71|187.93|185.83|187.81|185.71|16
1653583990000|2022-05-26 16:53:10|187.82|185.72|187.9|185.8|187.9|185.8|187.77|185.67|17
1653584000000|2022-05-26 16:53:20|187.88|185.78|187.82|185.72|187.89|185.79|187.8|185.7|16
1653584010000|2022-05-26 16:53:30|187.81|185.71|187.82|185.72|187.82|185.72|187.8|185.7|8
1653584020000|2022-05-26 16:53:40|187.84|185.74|187.83|185.73|187.84|185.74|187.83|185.73|6
1653584030000|2022-05-26 16:53:50|187.84|185.74|187.88|185.78|187.88|185.78|187.83|185.73|5
1653584040000|2022-05-26 16:54:00|187.87|185.77|187.85|185.75|187.88|185.78|187.85|185.75|6
1653584050000|2022-05-26 16:54:10|187.83|185.73|187.81|185.71|187.85|185.75|187.79|185.69|8
1653584060000|2022-05-26 16:54:20|187.8|185.7|187.85|185.75|187.85|185.75|187.8|185.7|8
1653584070000|2022-05-26 16:54:30|187.84|185.74|187.85|185.75|187.85|185.75|187.83|185.73|3
1653584080000|2022-05-26 16:54:40|187.84|185.74|187.85|185.75|187.85|185.75|187.84|185.74|2
1653584090000|2022-05-26 16:54:50|187.84|185.74|187.97|185.87|187.97|185.87|187.84|185.74|7
1653584100000|2022-05-26 16:55:00|187.98|185.88|187.9|185.8|187.98|185.88|187.9|185.8|10
1653584110000|2022-05-26 16:55:10|187.89|185.79|187.91|185.81|187.91|185.81|187.84|185.74|13
1653584120000|2022-05-26 16:55:20|187.92|185.82|187.92|185.82|187.92|185.82|187.88|185.78|12
1653584130000|2022-05-26 16:55:30|187.9|185.8|187.91|185.81|187.93|185.83|187.88|185.78|15
1653584140000|2022-05-26 16:55:40|187.9|185.8|187.88|185.78|187.9|185.8|187.84|185.74|10
1653584150000|2022-05-26 16:55:50|187.87|185.77|187.86|185.76|187.93|185.83|187.86|185.76|14
1653584160000|2022-05-26 16:56:00|187.87|185.77|187.85|185.75|187.9|185.8|187.85|185.75|8
1653584170000|2022-05-26 16:56:10|187.84|185.74|187.79|185.69|187.84|185.74|187.79|185.69|6
1653584180000|2022-05-26 16:56:20|187.82|185.72|187.71|185.61|187.82|185.72|187.71|185.61|8
1653584190000|2022-05-26 16:56:30|187.61|185.51|187.57|185.47|187.61|185.51|187.57|185.47|7
1653584200000|2022-05-26 16:56:40|187.56|185.46|187.52|185.42|187.56|185.46|187.49|185.39|9
1653584210000|2022-05-26 16:56:50|187.53|185.43|187.7|185.6|187.71|185.61|187.53|185.43|10
1653584220000|2022-05-26 16:57:00|187.68|185.58|187.62|185.52|187.7|185.6|187.62|185.52|18
1653584230000|2022-05-26 16:57:10|187.6|185.5|187.53|185.43|187.6|185.5|187.5|185.4|12
1653584240000|2022-05-26 16:57:20|187.55|185.45|187.6|185.5|187.62|185.52|187.53|185.43|12
1653584250000|2022-05-26 16:57:30|187.59|185.49|187.55|185.45|187.61|185.51|187.54|185.44|13
1653584260000|2022-05-26 16:57:40|187.56|185.46|187.56|185.46|187.56|185.46|187.55|185.45|7
1653584270000|2022-05-26 16:57:50|187.55|185.45|187.5|185.4|187.55|185.45|187.5|185.4|6
1653584280000|2022-05-26 16:58:00|187.51|185.41|187.64|185.54|187.65|185.55|187.51|185.41|21
1653584290000|2022-05-26 16:58:10|187.62|185.52|187.59|185.49|187.65|185.55|187.59|185.49|16
1653584300000|2022-05-26 16:58:20|187.57|185.47|187.68|185.58|187.77|185.67|187.57|185.47|19
1653584310000|2022-05-26 16:58:30|187.69|185.59|187.7|185.6|187.7|185.6|187.67|185.57|13
1653584320000|2022-05-26 16:58:40|187.71|185.61|187.67|185.57|187.73|185.63|187.67|185.57|13
1653584330000|2022-05-26 16:58:50|187.68|185.58|187.68|185.58|187.7|185.6|187.68|185.58|7
1653584340000|2022-05-26 16:59:00|187.69|185.59|187.6|185.5|187.71|185.61|187.6|185.5|15
1653584350000|2022-05-26 16:59:10|187.61|185.51|187.71|185.61|187.71|185.61|187.61|185.51|8
1653584360000|2022-05-26 16:59:20|187.72|185.62|187.75|185.65|187.75|185.65|187.71|185.61|8
1653584370000|2022-05-26 16:59:30|187.74|185.64|187.73|185.63|187.74|185.64|187.72|185.62|7
1653584380000|2022-05-26 16:59:40|187.74|185.64|187.76|185.66|187.76|185.66|187.73|185.63|6
1653584390000|2022-05-26 16:59:50|187.79|185.69|187.56|185.46|187.79|185.69|187.46|185.36|11
1653584400000|2022-05-26 17:00:00|187.55|185.45|187.69|185.59|187.78|185.68|187.55|185.45|16
1653584410000|2022-05-26 17:00:10|187.71|185.61|187.63|185.53|187.73|185.63|187.59|185.49|18
1653584420000|2022-05-26 17:00:20|187.64|185.54|187.65|185.55|187.65|185.55|187.64|185.54|10
1653584430000|2022-05-26 17:00:30|187.66|185.56|187.64|185.54|187.67|185.57|187.64|185.54|6
1653584450000|2022-05-26 17:00:50|187.63|185.53|187.64|185.54|187.64|185.54|187.61|185.51|10
1653584460000|2022-05-26 17:01:00|187.63|185.53|187.74|185.64|187.74|185.64|187.63|185.53|10
1653584470000|2022-05-26 17:01:10|187.77|185.67|187.78|185.68|187.8|185.7|187.76|185.66|8
1653584480000|2022-05-26 17:01:20|187.74|185.64|187.67|185.57|187.76|185.66|187.67|185.57|7
1653584490000|2022-05-26 17:01:30|187.66|185.56|187.63|185.53|187.66|185.56|187.61|185.51|8
1653584500000|2022-05-26 17:01:40|187.64|185.54|187.68|185.58|187.68|185.58|187.64|185.54|6
1653584510000|2022-05-26 17:01:50|187.67|185.57|187.66|185.56|187.67|185.57|187.66|185.56|2
1653584520000|2022-05-26 17:02:00|187.67|185.57|187.78|185.68|187.78|185.68|187.67|185.57|4
1653584530000|2022-05-26 17:02:10|187.83|185.73|187.86|185.76|187.89|185.79|187.83|185.73|10
1653584540000|2022-05-26 17:02:20|187.83|185.73|188.1|186|188.1|186|187.83|185.73|11
1653584550000|2022-05-26 17:02:30|188.11|186.01|188.11|186.01|188.13|186.03|188.04|185.94|11
1653584560000|2022-05-26 17:02:40|188.15|186.05|188.41|186.31|188.43|186.33|188.15|186.05|14
1653584570000|2022-05-26 17:02:50|188.4|186.3|188.38|186.28|188.42|186.32|188.38|186.28|4
1653584580000|2022-05-26 17:03:00|188.41|186.31|188.5|186.4|188.55|186.45|188.41|186.31|14
1653584590000|2022-05-26 17:03:10|188.48|186.38|188.4|186.3|188.48|186.38|188.39|186.29|12
1653584600000|2022-05-26 17:03:20|188.34|186.24|188.23|186.13|188.34|186.24|188.21|186.11|9
1653584610000|2022-05-26 17:03:30|188.22|186.12|188.3|186.2|188.33|186.23|188.22|186.12|13
1653584620000|2022-05-26 17:03:40|188.28|186.18|188.24|186.14|188.3|186.2|188.24|186.14|8
1653584630000|2022-05-26 17:03:50|188.26|186.16|188.2|186.1|188.27|186.17|188.19|186.09|11
1653584640000|2022-05-26 17:04:00|188.1|186|188.17|186.07|188.17|186.07|188.05|185.95|19
1653584650000|2022-05-26 17:04:10|188.16|186.06|188.12|186.02|188.19|186.09|188.1|186|8
1653584660000|2022-05-26 17:04:20|188.15|186.05|187.91|185.81|188.2|186.1|187.91|185.81|20
1653584670000|2022-05-26 17:04:30|187.9|185.8|187.84|185.74|187.92|185.82|187.84|185.74|13
1653584680000|2022-05-26 17:04:40|187.86|185.76|187.86|185.76|187.91|185.81|187.85|185.75|9
1653584690000|2022-05-26 17:04:50|187.87|185.77|187.84|185.74|187.87|185.77|187.84|185.74|3
1653584700000|2022-05-26 17:05:00|187.83|185.73|187.86|185.76|187.86|185.76|187.83|185.73|3
1653584710000|2022-05-26 17:05:10|187.85|185.75|187.76|185.66|187.86|185.76|187.76|185.66|11
1653584720000|2022-05-26 17:05:20|187.75|185.65|187.68|185.58|187.75|185.65|187.68|185.58|10
1653584730000|2022-05-26 17:05:30|187.69|185.59|187.8|185.7|187.81|185.71|187.68|185.58|16
1653584740000|2022-05-26 17:05:40|187.81|185.71|187.76|185.66|187.81|185.71|187.74|185.64|7
1653584750000|2022-05-26 17:05:50|187.77|185.67|187.78|185.68|187.8|185.7|187.76|185.66|6
1653584760000|2022-05-26 17:06:00|187.77|185.67|187.69|185.59|187.77|185.67|187.68|185.58|10
1653584770000|2022-05-26 17:06:10|187.68|185.58|187.63|185.53|187.68|185.58|187.63|185.53|2
1653584780000|2022-05-26 17:06:20|187.64|185.54|187.59|185.49|187.68|185.58|187.59|185.49|13
1653584790000|2022-05-26 17:06:30|187.6|185.5|187.63|185.53|187.66|185.56|187.59|185.49|13
1653584800000|2022-05-26 17:06:40|187.64|185.54|187.64|185.54|187.64|185.54|187.63|185.53|3
1653584810000|2022-05-26 17:06:50|187.62|185.52|187.53|185.43|187.62|185.52|187.53|185.43|11
1653584820000|2022-05-26 17:07:00|187.49|185.39|187.51|185.41|187.51|185.41|187.41|185.31|22
1653584830000|2022-05-26 17:07:10|187.57|185.47|187.57|185.47|187.57|185.47|187.54|185.44|8
1653584840000|2022-05-26 17:07:20|187.56|185.46|187.49|185.39|187.56|185.46|187.49|185.39|11
1653584850000|2022-05-26 17:07:30|187.5|185.4|187.5|185.4|187.5|185.4|187.5|185.4|1
1653584860000|2022-05-26 17:07:40|187.49|185.39|187.49|185.39|187.5|185.4|187.47|185.37|7
1653584870000|2022-05-26 17:07:50|187.48|185.38|187.44|185.34|187.48|185.38|187.44|185.34|6
1653584880000|2022-05-26 17:08:00|187.45|185.35|187.39|185.29|187.47|185.37|187.38|185.28|17
1653584890000|2022-05-26 17:08:10|187.38|185.28|187.19|185.09|187.38|185.28|187.19|185.09|10
1653584900000|2022-05-26 17:08:20|187.18|185.08|187.28|185.18|187.31|185.21|187.15|185.05|16
1653584910000|2022-05-26 17:08:30|187.3|185.2|187.37|185.27|187.41|185.31|187.3|185.2|20
1653584920000|2022-05-26 17:08:40|187.36|185.26|187.28|185.18|187.36|185.26|187.25|185.15|20
1653584930000|2022-05-26 17:08:50|187.26|185.16|187.28|185.18|187.28|185.18|187.2|185.1|13
1653584940000|2022-05-26 17:09:00|187.27|185.17|187.37|185.27|187.37|185.27|187.27|185.17|13
1653584950000|2022-05-26 17:09:10|187.35|185.25|187.37|185.27|187.39|185.29|187.35|185.25|9
1653584960000|2022-05-26 17:09:20|187.38|185.28|187.44|185.34|187.46|185.36|187.38|185.28|8
1653584970000|2022-05-26 17:09:30|187.46|185.36|187.43|185.33|187.47|185.37|187.43|185.33|11
1653584980000|2022-05-26 17:09:40|187.44|185.34|187.45|185.35|187.47|185.37|187.43|185.33|8
1653584990000|2022-05-26 17:09:50|187.44|185.34|187.45|185.35|187.46|185.36|187.44|185.34|8
1653585000000|2022-05-26 17:10:00|187.44|185.34|187.34|185.24|187.46|185.36|187.33|185.23|22
1653585010000|2022-05-26 17:10:10|187.33|185.23|187.44|185.34|187.44|185.34|187.33|185.23|16
1653585020000|2022-05-26 17:10:20|187.45|185.35|187.54|185.44|187.54|185.44|187.44|185.34|7
1653585030000|2022-05-26 17:10:30|187.55|185.45|187.55|185.45|187.57|185.47|187.53|185.43|10
1653585040000|2022-05-26 17:10:40|187.54|185.44|187.33|185.23|187.54|185.44|187.33|185.23|14
1653585050000|2022-05-26 17:10:50|187.32|185.22|187.3|185.2|187.35|185.25|187.23|185.13|24
1653585060000|2022-05-26 17:11:00|187.32|185.22|187.25|185.15|187.37|185.27|187.25|185.15|18
1653585070000|2022-05-26 17:11:10|187.27|185.17|187.04|184.94|187.27|185.17|187.04|184.94|25
1653585080000|2022-05-26 17:11:20|187.03|184.93|187.08|184.98|187.17|185.07|187.01|184.91|22
1653585090000|2022-05-26 17:11:30|187.07|184.97|187.14|185.04|187.17|185.07|187.01|184.91|28
1653585100000|2022-05-26 17:11:40|187.15|185.05|187.11|185.01|187.17|185.07|187.08|184.98|22
1653585110000|2022-05-26 17:11:50|187.12|185.02|187.15|185.05|187.19|185.09|187.08|184.98|24
1653585120000|2022-05-26 17:12:00|187.13|185.03|187.05|184.95|187.13|185.03|186.99|184.89|18
1653585130000|2022-05-26 17:12:10|187.04|184.94|187.08|184.98|187.11|185.01|187.02|184.92|16
1653585140000|2022-05-26 17:12:20|187.07|184.97|187.04|184.94|187.07|184.97|187.03|184.93|15
1653585150000|2022-05-26 17:12:30|187.02|184.92|187.03|184.93|187.05|184.95|187.01|184.91|11
1653585160000|2022-05-26 17:12:40|187.02|184.92|186.99|184.89|187.02|184.92|186.95|184.85|10
1653585170000|2022-05-26 17:12:50|187|184.9|187.04|184.94|187.04|184.94|187|184.9|13
1653585180000|2022-05-26 17:13:00|187.05|184.95|186.94|184.84|187.05|184.95|186.91|184.81|11
1653585190000|2022-05-26 17:13:10|186.93|184.83|186.94|184.84|186.96|184.86|186.93|184.83|9
1653585200000|2022-05-26 17:13:20|186.95|184.85|187.06|184.96|187.06|184.96|186.94|184.84|12
1653585210000|2022-05-26 17:13:30|187.05|184.95|187.04|184.94|187.05|184.95|187.04|184.94|4
1653585220000|2022-05-26 17:13:40|186.96|184.86|187.02|184.92|187.02|184.92|186.95|184.85|13
1653585230000|2022-05-26 17:13:50|187.01|184.91|187|184.9|187.07|184.97|187|184.9|18
1653585240000|2022-05-26 17:14:00|187.02|184.92|187.1|185|187.1|185|187|184.9|12
1653585250000|2022-05-26 17:14:10|187.09|184.99|186.93|184.83|187.1|185|186.93|184.83|10
1653585260000|2022-05-26 17:14:20|187.01|184.91|187.12|185.02|187.13|185.03|187.01|184.91|12
1653585270000|2022-05-26 17:14:30|187.15|185.05|187.11|185.01|187.16|185.06|187.09|184.99|6
1653585280000|2022-05-26 17:14:40|187.13|185.03|187.09|184.99|187.13|185.03|187.05|184.95|8
1653585290000|2022-05-26 17:14:50|187.08|184.98|187.1|185|187.11|185.01|187.07|184.97|10
1653585300000|2022-05-26 17:15:00|187.09|184.99|187.02|184.92|187.09|184.99|187.02|184.92|8
1653585310000|2022-05-26 17:15:10|187.03|184.93|187.03|184.93|187.03|184.93|187.01|184.91|10
1653585320000|2022-05-26 17:15:20|187.02|184.92|187.06|184.96|187.08|184.98|187.02|184.92|12
1653585330000|2022-05-26 17:15:30|187.07|184.97|187.06|184.96|187.07|184.97|187.06|184.96|2
1653585340000|2022-05-26 17:15:40|187.05|184.95|187|184.9|187.05|184.95|186.99|184.89|13
1653585350000|2022-05-26 17:15:50|187.01|184.91|187.03|184.93|187.03|184.93|187.01|184.91|5
1653585360000|2022-05-26 17:16:00|187.04|184.94|186.97|184.87|187.04|184.94|186.96|184.86|11
1653585370000|2022-05-26 17:16:10|186.96|184.86|186.96|184.86|186.99|184.89|186.92|184.82|9
1653585380000|2022-05-26 17:16:20|186.95|184.85|186.94|184.84|186.95|184.85|186.94|184.84|2
1653585390000|2022-05-26 17:16:30|186.95|184.85|187|184.9|187|184.9|186.95|184.85|9
1653585400000|2022-05-26 17:16:40|186.99|184.89|186.9|184.8|186.99|184.89|186.9|184.8|16
1653585410000|2022-05-26 17:16:50|186.89|184.79|186.96|184.86|186.98|184.88|186.89|184.79|14
1653585420000|2022-05-26 17:17:00|186.95|184.85|186.8|184.7|186.97|184.87|186.71|184.61|20
1653585430000|2022-05-26 17:17:10|186.79|184.69|186.77|184.67|186.81|184.71|186.71|184.61|22
1653585440000|2022-05-26 17:17:20|186.78|184.68|186.9|184.8|186.9|184.8|186.77|184.67|15
1653585450000|2022-05-26 17:17:30|186.91|184.81|186.97|184.87|186.97|184.87|186.91|184.81|7
1653585460000|2022-05-26 17:17:40|186.96|184.86|186.98|184.88|186.98|184.88|186.96|184.86|3
1653585470000|2022-05-26 17:17:50|186.96|184.86|186.86|184.76|186.96|184.86|186.85|184.75|9
1653585480000|2022-05-26 17:18:00|186.87|184.77|186.96|184.86|186.96|184.86|186.87|184.77|13
1653585490000|2022-05-26 17:18:10|186.97|184.87|187.03|184.93|187.05|184.95|186.97|184.87|12
1653585500000|2022-05-26 17:18:20|187.02|184.92|186.97|184.87|187.02|184.92|186.97|184.87|3
1653585510000|2022-05-26 17:18:30|186.98|184.88|186.97|184.87|187.01|184.91|186.97|184.87|9
1653585520000|2022-05-26 17:18:40|186.99|184.89|187|184.9|187.03|184.93|186.99|184.89|8
1653585530000|2022-05-26 17:18:50|186.99|184.89|186.93|184.83|186.99|184.89|186.93|184.83|7
1653585540000|2022-05-26 17:19:00|186.95|184.85|187.02|184.92|187.03|184.93|186.95|184.85|9
1653585550000|2022-05-26 17:19:10|187.01|184.91|187.02|184.92|187.05|184.95|186.99|184.89|13
1653585560000|2022-05-26 17:19:20|187|184.9|187|184.9|187.02|184.92|187|184.9|5
1653585570000|2022-05-26 17:19:30|187.01|184.91|186.95|184.85|187.01|184.91|186.95|184.85|5
1653585580000|2022-05-26 17:19:40|186.96|184.86|186.95|184.85|186.99|184.89|186.93|184.83|14
1653585590000|2022-05-26 17:19:50|186.94|184.84|186.88|184.78|186.94|184.84|186.87|184.77|12
1653585600000|2022-05-26 17:20:00|186.87|184.77|186.87|184.77|186.88|184.78|186.86|184.76|9
1653585610000|2022-05-26 17:20:10|186.9|184.8|186.99|184.89|187.01|184.91|186.85|184.75|16
1653585620000|2022-05-26 17:20:20|186.98|184.88|186.96|184.86|186.99|184.89|186.96|184.86|5
1653585630000|2022-05-26 17:20:30|186.94|184.84|186.93|184.83|186.96|184.86|186.93|184.83|8
1653585640000|2022-05-26 17:20:40|186.92|184.82|186.88|184.78|186.94|184.84|186.86|184.76|14
1653585650000|2022-05-26 17:20:50|186.89|184.79|187.03|184.93|187.04|184.94|186.87|184.77|19
1653585660000|2022-05-26 17:21:00|187.04|184.94|187.03|184.93|187.04|184.94|187.02|184.92|10
1653585670000|2022-05-26 17:21:10|187.04|184.94|186.94|184.84|187.04|184.94|186.94|184.84|12
1653585680000|2022-05-26 17:21:20|186.93|184.83|186.96|184.86|186.96|184.86|186.93|184.83|10
1653585690000|2022-05-26 17:21:30|186.98|184.88|187.01|184.91|187.02|184.92|186.98|184.88|8
1653585700000|2022-05-26 17:21:40|187.02|184.92|187.04|184.94|187.04|184.94|187.02|184.92|12
1653585710000|2022-05-26 17:21:50|187.03|184.93|187.01|184.91|187.03|184.93|186.98|184.88|16
1653585720000|2022-05-26 17:22:00|187.04|184.94|187.05|184.95|187.05|184.95|186.98|184.88|10
1653585730000|2022-05-26 17:22:10|187.03|184.93|187.04|184.94|187.07|184.97|186.95|184.85|20
1653585740000|2022-05-26 17:22:20|187.03|184.93|186.98|184.88|187.04|184.94|186.98|184.88|11
1653585750000|2022-05-26 17:22:30|186.95|184.85|187.03|184.93|187.05|184.95|186.93|184.83|17
1653585760000|2022-05-26 17:22:40|187.02|184.92|186.94|184.84|187.02|184.92|186.88|184.78|12
1653585770000|2022-05-26 17:22:50|186.93|184.83|186.78|184.68|186.93|184.83|186.75|184.65|19
1653585780000|2022-05-26 17:23:00|186.77|184.67|186.86|184.76|186.9|184.8|186.77|184.67|22
1653585790000|2022-05-26 17:23:10|186.88|184.78|186.82|184.72|186.88|184.78|186.8|184.7|16
1653585800000|2022-05-26 17:23:20|186.83|184.73|186.83|184.73|186.86|184.76|186.83|184.73|7
1653585810000|2022-05-26 17:23:30|186.82|184.72|186.75|184.65|186.82|184.72|186.74|184.64|10
1653585820000|2022-05-26 17:23:40|186.73|184.63|186.73|184.63|186.74|184.64|186.71|184.61|9
1653585830000|2022-05-26 17:23:50|186.72|184.62|186.78|184.68|186.78|184.68|186.69|184.59|13
1653585840000|2022-05-26 17:24:00|186.77|184.67|186.79|184.69|186.79|184.69|186.75|184.65|14
1653585850000|2022-05-26 17:24:10|186.8|184.7|186.86|184.76|186.86|184.76|186.79|184.69|10
1653585860000|2022-05-26 17:24:20|186.85|184.75|186.87|184.77|186.88|184.78|186.84|184.74|10
1653585870000|2022-05-26 17:24:30|186.88|184.78|186.88|184.78|186.88|184.78|186.87|184.77|3
1653585880000|2022-05-26 17:24:40|186.9|184.8|186.87|184.77|186.95|184.85|186.85|184.75|20
1653585890000|2022-05-26 17:24:50|186.86|184.76|186.84|184.74|186.87|184.77|186.84|184.74|11
1653585900000|2022-05-26 17:25:00|186.83|184.73|186.66|184.56|186.83|184.73|186.65|184.55|15
1653585910000|2022-05-26 17:25:10|186.68|184.58|186.66|184.56|186.7|184.6|186.66|184.56|9
1653585920000|2022-05-26 17:25:20|186.61|184.51|186.58|184.48|186.63|184.53|186.57|184.47|11
1653585930000|2022-05-26 17:25:30|186.57|184.47|186.54|184.44|186.57|184.47|186.53|184.43|9
1653585940000|2022-05-26 17:25:40|186.53|184.43|186.6|184.5|186.6|184.5|186.53|184.43|11
1653585950000|2022-05-26 17:25:50|186.59|184.49|186.59|184.49|186.6|184.5|186.57|184.47|7
1653585960000|2022-05-26 17:26:00|186.6|184.5|186.75|184.65|186.78|184.68|186.6|184.5|17
1653585970000|2022-05-26 17:26:10|186.76|184.66|186.74|184.64|186.76|184.66|186.72|184.62|9
1653585980000|2022-05-26 17:26:20|186.75|184.65|186.76|184.66|186.76|184.66|186.74|184.64|8
1653585990000|2022-05-26 17:26:30|186.75|184.65|186.61|184.51|186.75|184.65|186.58|184.48|8
1653586000000|2022-05-26 17:26:40|186.62|184.52|186.62|184.52|186.63|184.53|186.62|184.52|3
1653586010000|2022-05-26 17:26:50|186.63|184.53|186.6|184.5|186.63|184.53|186.6|184.5|7
1653586020000|2022-05-26 17:27:00|186.61|184.51|186.51|184.41|186.61|184.51|186.5|184.4|8
1653586030000|2022-05-26 17:27:10|186.5|184.4|186.5|184.4|186.51|184.41|186.5|184.4|9
1653586040000|2022-05-26 17:27:20|186.49|184.39|186.51|184.41|186.51|184.41|186.49|184.39|7
1653586050000|2022-05-26 17:27:30|186.52|184.42|186.41|184.31|186.52|184.42|186.4|184.3|10
1653586060000|2022-05-26 17:27:40|186.4|184.3|186.34|184.24|186.41|184.31|186.34|184.24|6
1653586070000|2022-05-26 17:27:50|186.33|184.23|186.36|184.26|186.36|184.26|186.33|184.23|5
1653586080000|2022-05-26 17:28:00|186.37|184.27|186.4|184.3|186.45|184.35|186.37|184.27|8
1653586090000|2022-05-26 17:28:10|186.39|184.29|186.42|184.32|186.42|184.32|186.38|184.28|6
1653586100000|2022-05-26 17:28:20|186.41|184.31|186.6|184.5|186.6|184.5|186.41|184.31|20
1653586110000|2022-05-26 17:28:30|186.59|184.49|186.6|184.5|186.6|184.5|186.58|184.48|4
1653586120000|2022-05-26 17:28:40|186.59|184.49|186.73|184.63|186.77|184.67|186.58|184.48|10
1653586130000|2022-05-26 17:28:50|186.72|184.62|186.73|184.63|186.73|184.63|186.71|184.61|4
1653586140000|2022-05-26 17:29:00|186.74|184.64|186.71|184.61|186.74|184.64|186.71|184.61|6
1653586150000|2022-05-26 17:29:10|186.7|184.6|186.69|184.59|186.71|184.61|186.69|184.59|11
1653586160000|2022-05-26 17:29:20|186.7|184.6|186.73|184.63|186.73|184.63|186.7|184.6|4
1653586170000|2022-05-26 17:29:30|186.72|184.62|186.65|184.55|186.72|184.62|186.65|184.55|5
1653586180000|2022-05-26 17:29:40|186.64|184.54|186.66|184.56|186.67|184.57|186.64|184.54|3
1653586190000|2022-05-26 17:29:50|186.65|184.55|186.65|184.55|186.66|184.56|186.65|184.55|3
1653586200000|2022-05-26 17:30:00|186.64|184.54|186.65|184.55|186.68|184.58|186.64|184.54|9
1653586210000|2022-05-26 17:30:10|186.64|184.54|186.55|184.45|186.64|184.54|186.54|184.44|9
1653586220000|2022-05-26 17:30:20|186.54|184.44|186.54|184.44|186.54|184.44|186.54|184.44|1
1653586230000|2022-05-26 17:30:30|186.55|184.45|186.54|184.44|186.58|184.48|186.54|184.44|6
1653586240000|2022-05-26 17:30:40|186.56|184.46|186.53|184.43|186.57|184.47|186.53|184.43|8
1653586250000|2022-05-26 17:30:50|186.51|184.41|186.51|184.41|186.51|184.41|186.51|184.41|1
1653586260000|2022-05-26 17:31:00|186.53|184.43|186.51|184.41|186.53|184.43|186.51|184.41|3
1653586270000|2022-05-26 17:31:10|186.52|184.42|186.55|184.45|186.55|184.45|186.51|184.41|6
1653586280000|2022-05-26 17:31:20|186.54|184.44|186.56|184.46|186.57|184.47|186.51|184.41|9
1653586290000|2022-05-26 17:31:30|186.57|184.47|186.61|184.51|186.62|184.52|186.56|184.46|8
1653586300000|2022-05-26 17:31:40|186.6|184.5|186.53|184.43|186.6|184.5|186.53|184.43|11
1653586310000|2022-05-26 17:31:50|186.55|184.45|186.54|184.44|186.56|184.46|186.54|184.44|6
1653586320000|2022-05-26 17:32:00|186.55|184.45|186.62|184.52|186.62|184.52|186.55|184.45|8
1653586330000|2022-05-26 17:32:10|186.61|184.51|186.76|184.66|186.76|184.66|186.61|184.51|11
1653586340000|2022-05-26 17:32:20|186.77|184.67|187.07|184.97|187.09|184.99|186.77|184.67|12
1653586350000|2022-05-26 17:32:30|187.06|184.96|187.02|184.92|187.09|184.99|186.99|184.89|14
1653586360000|2022-05-26 17:32:40|187.03|184.93|187|184.9|187.05|184.95|187|184.9|15
1653586370000|2022-05-26 17:32:50|186.95|184.85|186.9|184.8|186.95|184.85|186.9|184.8|8
1653586380000|2022-05-26 17:33:00|186.92|184.82|186.95|184.85|186.95|184.85|186.9|184.8|14
1653586390000|2022-05-26 17:33:10|186.96|184.86|186.92|184.82|186.96|184.86|186.92|184.82|5
1653586400000|2022-05-26 17:33:20|186.93|184.83|187.01|184.91|187.01|184.91|186.93|184.83|9
1653586410000|2022-05-26 17:33:30|187.02|184.92|187|184.9|187.02|184.92|187|184.9|5
1653586420000|2022-05-26 17:33:40|187.01|184.91|187.13|185.03|187.13|185.03|187.01|184.91|7
1653586430000|2022-05-26 17:33:50|187.14|185.04|187.16|185.06|187.16|185.06|187.13|185.03|5
1653586440000|2022-05-26 17:34:00|187.13|185.03|187.13|185.03|187.15|185.05|187.13|185.03|4
1653586450000|2022-05-26 17:34:10|187.12|185.02|187.08|184.98|187.13|185.03|187.07|184.97|10
1653586460000|2022-05-26 17:34:20|187.07|184.97|187.08|184.98|187.09|184.99|187.06|184.96|8
1653586470000|2022-05-26 17:34:30|187.07|184.97|187.07|184.97|187.09|184.99|187.07|184.97|8
1653586480000|2022-05-26 17:34:40|187.06|184.96|187.06|184.96|187.06|184.96|187.06|184.96|1
1653586490000|2022-05-26 17:34:50|187.03|184.93|187.05|184.95|187.05|184.95|187.03|184.93|4
1653586500000|2022-05-26 17:35:00|187.04|184.94|187.03|184.93|187.04|184.94|187|184.9|6
1653586510000|2022-05-26 17:35:10|187.02|184.92|187.06|184.96|187.09|184.99|187.02|184.92|10
1653586520000|2022-05-26 17:35:20|187.05|184.95|186.97|184.87|187.05|184.95|186.97|184.87|7
1653586530000|2022-05-26 17:35:30|186.99|184.89|187.03|184.93|187.04|184.94|186.99|184.89|5
1653586540000|2022-05-26 17:35:40|187.04|184.94|187.04|184.94|187.07|184.97|187.01|184.91|12
1653586550000|2022-05-26 17:35:50|187.05|184.95|187.04|184.94|187.05|184.95|187.03|184.93|6
1653586560000|2022-05-26 17:36:00|187.03|184.93|186.93|184.83|187.03|184.93|186.93|184.83|9
1653586570000|2022-05-26 17:36:10|186.89|184.79|186.94|184.84|186.94|184.84|186.89|184.79|5
1653586580000|2022-05-26 17:36:20|186.92|184.82|187.02|184.92|187.02|184.92|186.9|184.8|7
1653586590000|2022-05-26 17:36:30|187.03|184.93|187.05|184.95|187.08|184.98|187.03|184.93|7
1653586600000|2022-05-26 17:36:40|187.07|184.97|187.01|184.91|187.07|184.97|187.01|184.91|4
1653586610000|2022-05-26 17:36:50|187.02|184.92|186.99|184.89|187.04|184.94|186.98|184.88|9
1653586620000|2022-05-26 17:37:00|187|184.9|187.1|185|187.1|185|187|184.9|6
1653586630000|2022-05-26 17:37:10|187.11|185.01|187.02|184.92|187.12|185.02|187.02|184.92|8
1653586640000|2022-05-26 17:37:20|187.03|184.93|187.02|184.92|187.03|184.93|187.02|184.92|4
1653586650000|2022-05-26 17:37:30|187.01|184.91|187|184.9|187.01|184.91|186.99|184.89|3
1653586660000|2022-05-26 17:37:40|187.01|184.91|187.11|185.01|187.11|185.01|187.01|184.91|6
1653586670000|2022-05-26 17:37:50|187.12|185.02|187.09|184.99|187.12|185.02|187.09|184.99|3
1653586680000|2022-05-26 17:38:00|187.1|185|187.06|184.96|187.1|185|187.06|184.96|6
1653586690000|2022-05-26 17:38:10|187.05|184.95|186.98|184.88|187.08|184.98|186.98|184.88|11
1653586700000|2022-05-26 17:38:20|186.97|184.87|187|184.9|187|184.9|186.95|184.85|5
1653586710000|2022-05-26 17:38:30|186.99|184.89|187.02|184.92|187.02|184.92|186.99|184.89|4
1653586720000|2022-05-26 17:38:40|187.03|184.93|186.94|184.84|187.04|184.94|186.92|184.82|15
1653586730000|2022-05-26 17:38:50|186.93|184.83|186.94|184.84|186.94|184.84|186.93|184.83|2
1653586740000|2022-05-26 17:39:00|186.96|184.86|186.85|184.75|186.96|184.86|186.84|184.74|11
1653586750000|2022-05-26 17:39:10|186.87|184.77|186.84|184.74|186.87|184.77|186.81|184.71|10
1653586760000|2022-05-26 17:39:20|186.83|184.73|186.87|184.77|186.87|184.77|186.81|184.71|9
1653586770000|2022-05-26 17:39:30|186.86|184.76|186.96|184.86|186.96|184.86|186.86|184.76|10
1653586780000|2022-05-26 17:39:40|186.95|184.85|186.97|184.87|186.97|184.87|186.95|184.85|3
1653586790000|2022-05-26 17:39:50|186.98|184.88|186.99|184.89|187.01|184.91|186.96|184.86|6
1653586800000|2022-05-26 17:40:00|186.96|184.86|186.94|184.84|186.98|184.88|186.93|184.83|7
1653586810000|2022-05-26 17:40:10|186.93|184.83|186.95|184.85|186.95|184.85|186.93|184.83|3
1653586820000|2022-05-26 17:40:20|186.96|184.86|186.95|184.85|186.96|184.86|186.93|184.83|5
1653586830000|2022-05-26 17:40:30|186.96|184.86|186.97|184.87|186.97|184.87|186.96|184.86|2
1653586840000|2022-05-26 17:40:40|186.95|184.85|186.95|184.85|186.95|184.85|186.95|184.85|1
1653586850000|2022-05-26 17:40:50|186.96|184.86|186.93|184.83|186.96|184.86|186.93|184.83|3
1653586860000|2022-05-26 17:41:00|186.94|184.84|186.92|184.82|186.94|184.84|186.92|184.82|5
1653586870000|2022-05-26 17:41:10|186.91|184.81|186.82|184.72|186.91|184.81|186.82|184.72|4
1653586880000|2022-05-26 17:41:20|186.83|184.73|186.81|184.71|186.83|184.73|186.79|184.69|7
1653586890000|2022-05-26 17:41:30|186.8|184.7|186.88|184.78|186.88|184.78|186.8|184.7|8
1653586900000|2022-05-26 17:41:40|186.87|184.77|186.86|184.76|186.87|184.77|186.84|184.74|7
1653586910000|2022-05-26 17:41:50|186.85|184.75|186.85|184.75|186.85|184.75|186.85|184.75|1
1653586920000|2022-05-26 17:42:00|186.84|184.74|186.8|184.7|186.84|184.74|186.8|184.7|7
1653586930000|2022-05-26 17:42:10|186.81|184.71|186.82|184.72|186.82|184.72|186.8|184.7|3
1653586940000|2022-05-26 17:42:20|186.81|184.71|186.9|184.8|186.92|184.82|186.81|184.71|12
1653586950000|2022-05-26 17:42:30|186.91|184.81|186.91|184.81|186.91|184.81|186.9|184.8|3
1653586960000|2022-05-26 17:42:40|186.9|184.8|186.8|184.7|186.9|184.8|186.8|184.7|8
1653586970000|2022-05-26 17:42:50|186.81|184.71|186.83|184.73|186.84|184.74|186.81|184.71|6
1653586980000|2022-05-26 17:43:00|186.82|184.72|186.82|184.72|186.83|184.73|186.81|184.71|4
1653586990000|2022-05-26 17:43:10|186.81|184.71|186.72|184.62|186.81|184.71|186.71|184.61|12
1653587000000|2022-05-26 17:43:20|186.71|184.61|186.79|184.69|186.83|184.73|186.71|184.61|11
1653587010000|2022-05-26 17:43:30|186.77|184.67|186.76|184.66|186.78|184.68|186.76|184.66|4
1653587020000|2022-05-26 17:43:40|186.75|184.65|186.79|184.69|186.79|184.69|186.72|184.62|9
1653587030000|2022-05-26 17:43:50|186.8|184.7|186.88|184.78|186.88|184.78|186.8|184.7|6
1653587040000|2022-05-26 17:44:00|186.9|184.8|186.9|184.8|186.92|184.82|186.9|184.8|6
1653587050000|2022-05-26 17:44:10|186.89|184.79|186.92|184.82|186.92|184.82|186.82|184.72|12
1653587060000|2022-05-26 17:44:20|186.93|184.83|187.02|184.92|187.02|184.92|186.93|184.83|16
1653587070000|2022-05-26 17:44:30|187.03|184.93|187.02|184.92|187.04|184.94|187.01|184.91|11
1653587080000|2022-05-26 17:44:40|187.03|184.93|187.12|185.02|187.13|185.03|187.01|184.91|8
1653587090000|2022-05-26 17:44:50|187.11|185.01|187.07|184.97|187.12|185.02|187.06|184.96|10
1653587100000|2022-05-26 17:45:00|187.1|185|187.09|184.99|187.1|185|187.07|184.97|5
1653587110000|2022-05-26 17:45:10|187.08|184.98|187.11|185.01|187.12|185.02|187.08|184.98|7
1653587120000|2022-05-26 17:45:20|187.1|185|186.96|184.86|187.1|185|186.96|184.86|16
1653587130000|2022-05-26 17:45:30|186.98|184.88|186.97|184.87|186.98|184.88|186.97|184.87|2
1653587140000|2022-05-26 17:45:40|186.99|184.89|186.97|184.87|187.03|184.93|186.9|184.8|12
1653587150000|2022-05-26 17:45:50|186.98|184.88|186.99|184.89|187.03|184.93|186.98|184.88|7
1653587160000|2022-05-26 17:46:00|187.01|184.91|187.45|185.35|187.52|185.42|187.01|184.91|14
1653587170000|2022-05-26 17:46:10|187.46|185.36|187.5|185.4|187.54|185.44|187.42|185.32|12
1653587180000|2022-05-26 17:46:20|187.51|185.41|187.55|185.45|187.59|185.49|187.51|185.41|14
1653587190000|2022-05-26 17:46:30|187.56|185.46|187.59|185.49|187.59|185.49|187.56|185.46|3
1653587200000|2022-05-26 17:46:40|187.61|185.51|187.69|185.59|187.69|185.59|187.61|185.51|3
1653587210000|2022-05-26 17:46:50|187.71|185.61|187.75|185.65|187.75|185.65|187.71|185.61|9
1653587220000|2022-05-26 17:47:00|187.73|185.63|187.61|185.51|187.73|185.63|187.6|185.5|11
1653587230000|2022-05-26 17:47:10|187.65|185.55|187.73|185.63|187.77|185.67|187.63|185.53|16
1653587240000|2022-05-26 17:47:20|187.72|185.62|187.76|185.66|187.77|185.67|187.7|185.6|13
1653587250000|2022-05-26 17:47:30|187.75|185.65|187.74|185.64|187.78|185.68|187.69|185.59|20
1653587260000|2022-05-26 17:47:40|187.76|185.66|187.72|185.62|187.79|185.69|187.72|185.62|19
1653587270000|2022-05-26 17:47:50|187.73|185.63|187.77|185.67|187.78|185.68|187.72|185.62|14
1653587280000|2022-05-26 17:48:00|187.75|185.65|187.73|185.63|187.75|185.65|187.72|185.62|9
1653587290000|2022-05-26 17:48:10|187.74|185.64|187.78|185.68|187.79|185.69|187.74|185.64|8
1653587300000|2022-05-26 17:48:20|187.77|185.67|187.77|185.67|187.79|185.69|187.76|185.66|8
1653587310000|2022-05-26 17:48:30|187.74|185.64|187.77|185.67|187.77|185.67|187.68|185.58|12
1653587320000|2022-05-26 17:48:40|187.75|185.65|187.71|185.61|187.75|185.65|187.71|185.61|4
1653587330000|2022-05-26 17:48:50|187.7|185.6|187.7|185.6|187.7|185.6|187.7|185.6|1
1653587340000|2022-05-26 17:49:00|187.69|185.59|187.55|185.45|187.7|185.6|187.55|185.45|15
1653587350000|2022-05-26 17:49:10|187.56|185.46|187.51|185.41|187.56|185.46|187.51|185.41|8
1653587360000|2022-05-26 17:49:20|187.5|185.4|187.46|185.36|187.5|185.4|187.46|185.36|6
1653587370000|2022-05-26 17:49:30|187.45|185.35|187.46|185.36|187.5|185.4|187.45|185.35|9
1653587380000|2022-05-26 17:49:40|187.45|185.35|187.36|185.26|187.46|185.36|187.36|185.26|7
1653587390000|2022-05-26 17:49:50|187.37|185.27|187.52|185.42|187.53|185.43|187.37|185.27|14
1653587400000|2022-05-26 17:50:00|187.51|185.41|187.45|185.35|187.51|185.41|187.45|185.35|11
1653587410000|2022-05-26 17:50:10|187.46|185.36|187.46|185.36|187.47|185.37|187.45|185.35|7
1653587420000|2022-05-26 17:50:20|187.47|185.37|187.54|185.44|187.55|185.45|187.46|185.36|10
1653587430000|2022-05-26 17:50:30|187.51|185.41|187.52|185.42|187.54|185.44|187.5|185.4|13
1653587440000|2022-05-26 17:50:40|187.53|185.43|187.54|185.44|187.54|185.44|187.51|185.41|6
1653587450000|2022-05-26 17:50:50|187.53|185.43|187.5|185.4|187.53|185.43|187.5|185.4|7
1653587460000|2022-05-26 17:51:00|187.49|185.39|187.57|185.47|187.57|185.47|187.48|185.38|11
1653587470000|2022-05-26 17:51:10|187.56|185.46|187.47|185.37|187.56|185.46|187.47|185.37|7
1653587480000|2022-05-26 17:51:20|187.48|185.38|187.47|185.37|187.48|185.38|187.47|185.37|2
1653587490000|2022-05-26 17:51:30|187.45|185.35|187.49|185.39|187.49|185.39|187.45|185.35|4
1653587500000|2022-05-26 17:51:40|187.5|185.4|187.48|185.38|187.5|185.4|187.47|185.37|4
1653587510000|2022-05-26 17:51:50|187.49|185.39|187.47|185.37|187.49|185.39|187.47|185.37|2
1653587520000|2022-05-26 17:52:00|187.48|185.38|187.55|185.45|187.57|185.47|187.48|185.38|11
1653587530000|2022-05-26 17:52:10|187.54|185.44|187.53|185.43|187.54|185.44|187.5|185.4|7
1653587540000|2022-05-26 17:52:20|187.51|185.41|187.5|185.4|187.51|185.41|187.47|185.37|7
1653587550000|2022-05-26 17:52:30|187.49|185.39|187.48|185.38|187.49|185.39|187.48|185.38|2
1653587560000|2022-05-26 17:52:40|187.47|185.37|187.48|185.38|187.48|185.38|187.47|185.37|4
1653587570000|2022-05-26 17:52:50|187.49|185.39|187.48|185.38|187.49|185.39|187.48|185.38|8
1653587580000|2022-05-26 17:53:00|187.49|185.39|187.48|185.38|187.49|185.39|187.48|185.38|4
1653587600000|2022-05-26 17:53:20|187.49|185.39|187.48|185.38|187.51|185.41|187.48|185.38|6
1653587610000|2022-05-26 17:53:30|187.49|185.39|187.49|185.39|187.49|185.39|187.49|185.39|1
1653587630000|2022-05-26 17:53:50|187.5|185.4|187.4|185.3|187.5|185.4|187.4|185.3|5
1653587640000|2022-05-26 17:54:00|187.39|185.29|187.49|185.39|187.49|185.39|187.39|185.29|5
1653587660000|2022-05-26 17:54:20|187.46|185.36|187.48|185.38|187.48|185.38|187.46|185.36|3
1653587670000|2022-05-26 17:54:30|187.49|185.39|187.48|185.38|187.5|185.4|187.48|185.38|5
1653587680000|2022-05-26 17:54:40|187.49|185.39|187.48|185.38|187.49|185.39|187.48|185.38|2
1653587690000|2022-05-26 17:54:50|187.5|185.4|187.5|185.4|187.5|185.4|187.48|185.38|3
1653587700000|2022-05-26 17:55:00|187.49|185.39|187.48|185.38|187.49|185.39|187.48|185.38|2
1653587710000|2022-05-26 17:55:10|187.47|185.37|187.47|185.37|187.47|185.37|187.46|185.36|5
1653587720000|2022-05-26 17:55:20|187.46|185.36|187.36|185.26|187.48|185.38|187.35|185.25|12
1653587730000|2022-05-26 17:55:30|187.37|185.27|187.24|185.14|187.37|185.27|187.17|185.07|18
1653587740000|2022-05-26 17:55:40|187.28|185.18|187.26|185.16|187.32|185.22|187.26|185.16|16
1653587750000|2022-05-26 17:55:50|187.23|185.13|187.27|185.17|187.27|185.17|187.23|185.13|5
1653587760000|2022-05-26 17:56:00|187.26|185.16|187.26|185.16|187.26|185.16|187.24|185.14|7
1653587770000|2022-05-26 17:56:10|187.25|185.15|187.18|185.08|187.25|185.15|187.18|185.08|3
1653587780000|2022-05-26 17:56:20|187.17|185.07|187.17|185.07|187.17|185.07|187.12|185.02|10
1653587790000|2022-05-26 17:56:30|187.18|185.08|187.3|185.2|187.37|185.27|187.18|185.08|10
1653587800000|2022-05-26 17:56:40|187.31|185.21|187.32|185.22|187.32|185.22|187.31|185.21|2
1653587850000|2022-05-26 17:57:30|187.34|185.24|187.34|185.24|187.34|185.24|187.32|185.22|5
1653587860000|2022-05-26 17:57:40|187.32|185.22|187.28|185.18|187.36|185.26|187.28|185.18|16
1653587870000|2022-05-26 17:57:50|187.29|185.19|187.32|185.22|187.32|185.22|187.29|185.19|6
1653587890000|2022-05-26 17:58:10|187.33|185.23|187.4|185.3|187.41|185.31|187.33|185.23|5
1653587900000|2022-05-26 17:58:20|187.39|185.29|187.33|185.23|187.39|185.29|187.33|185.23|8
1653587910000|2022-05-26 17:58:30|187.34|185.24|187.4|185.3|187.4|185.3|187.34|185.24|20
1653587920000|2022-05-26 17:58:40|187.45|185.35|187.51|185.41|187.55|185.45|187.45|185.35|10
1653587930000|2022-05-26 17:58:50|187.5|185.4|187.52|185.42|187.52|185.42|187.49|185.39|5
1653587940000|2022-05-26 17:59:00|187.51|185.41|187.53|185.43|187.53|185.43|187.51|185.41|7
1653587950000|2022-05-26 17:59:10|187.54|185.44|187.53|185.43|187.54|185.44|187.52|185.42|4
1653587960000|2022-05-26 17:59:20|187.54|185.44|187.55|185.45|187.59|185.49|187.54|185.44|13
1653587970000|2022-05-26 17:59:30|187.56|185.46|187.58|185.48|187.6|185.5|187.53|185.43|17
1653587980000|2022-05-26 17:59:40|187.59|185.49|187.63|185.53|187.63|185.53|187.59|185.49|11
1653587990000|2022-05-26 17:59:50|187.64|185.54|187.6|185.5|187.64|185.54|187.6|185.5|4
1653588000000|2022-05-26 18:00:00|187.61|185.51|187.59|185.49|187.62|185.52|187.56|185.46|13
1653588010000|2022-05-26 18:00:10|187.6|185.5|187.62|185.52|187.62|185.52|187.6|185.5|2
1653588020000|2022-05-26 18:00:20|187.63|185.53|187.64|185.54|187.64|185.54|187.63|185.53|2
1653588030000|2022-05-26 18:00:30|187.65|185.55|187.63|185.53|187.65|185.55|187.62|185.52|7
1653588040000|2022-05-26 18:00:40|187.64|185.54|187.65|185.55|187.67|185.57|187.64|185.54|9
1653588050000|2022-05-26 18:00:50|187.64|185.54|187.65|185.55|187.65|185.55|187.62|185.52|10
1653588060000|2022-05-26 18:01:00|187.64|185.54|187.55|185.45|187.64|185.54|187.55|185.45|9
1653588070000|2022-05-26 18:01:10|187.54|185.44|187.57|185.47|187.59|185.49|187.54|185.44|13
1653588080000|2022-05-26 18:01:20|187.58|185.48|187.56|185.46|187.6|185.5|187.56|185.46|13
1653588090000|2022-05-26 18:01:30|187.57|185.47|187.55|185.45|187.58|185.48|187.55|185.45|11
1653588100000|2022-05-26 18:01:40|187.58|185.48|187.56|185.46|187.6|185.5|187.55|185.45|11
1653588110000|2022-05-26 18:01:50|187.55|185.45|187.55|185.45|187.56|185.46|187.55|185.45|7
1653588120000|2022-05-26 18:02:00|187.56|185.46|187.55|185.45|187.58|185.48|187.55|185.45|13
1653588130000|2022-05-26 18:02:10|187.56|185.46|187.43|185.33|187.56|185.46|187.42|185.32|12
1653588140000|2022-05-26 18:02:20|187.42|185.32|187.39|185.29|187.44|185.34|187.38|185.28|13
1653588150000|2022-05-26 18:02:30|187.4|185.3|187.44|185.34|187.44|185.34|187.38|185.28|19
1653588160000|2022-05-26 18:02:40|187.43|185.33|187.39|185.29|187.43|185.33|187.39|185.29|11
1653588170000|2022-05-26 18:02:50|187.4|185.3|187.39|185.29|187.4|185.3|187.38|185.28|3
1653588180000|2022-05-26 18:03:00|187.4|185.3|187.43|185.33|187.44|185.34|187.3|185.2|18
1653588190000|2022-05-26 18:03:10|187.44|185.34|187.4|185.3|187.45|185.35|187.38|185.28|9
1653588200000|2022-05-26 18:03:20|187.39|185.29|187.34|185.24|187.39|185.29|187.33|185.23|11
1653588210000|2022-05-26 18:03:30|187.35|185.25|187.35|185.25|187.43|185.33|187.35|185.25|14
1653588220000|2022-05-26 18:03:40|187.34|185.24|187.33|185.23|187.37|185.27|187.33|185.23|11
1653588230000|2022-05-26 18:03:50|187.35|185.25|187.21|185.11|187.35|185.25|187.2|185.1|11
1653588240000|2022-05-26 18:04:00|187.22|185.12|187.27|185.17|187.35|185.25|187.22|185.12|16
1653588250000|2022-05-26 18:04:10|187.29|185.19|186.91|184.81|187.29|185.19|186.91|184.81|24
1653588260000|2022-05-26 18:04:20|186.93|184.83|186.94|184.84|186.95|184.85|186.92|184.82|12
1653588270000|2022-05-26 18:04:30|186.95|184.85|186.95|184.85|186.96|184.86|186.93|184.83|9
1653588280000|2022-05-26 18:04:40|186.96|184.86|186.95|184.85|186.96|184.86|186.94|184.84|4
1653588290000|2022-05-26 18:04:50|186.94|184.84|187.02|184.92|187.03|184.93|186.93|184.83|8
1653588300000|2022-05-26 18:05:00|187.03|184.93|186.98|184.88|187.03|184.93|186.95|184.85|11
1653588310000|2022-05-26 18:05:10|186.95|184.85|187.05|184.95|187.05|184.95|186.93|184.83|14
1653588320000|2022-05-26 18:05:20|187.01|184.91|187.02|184.92|187.05|184.95|187.01|184.91|5
1653588330000|2022-05-26 18:05:30|187.01|184.91|187.01|184.91|187.07|184.97|187|184.9|19
1653588340000|2022-05-26 18:05:40|187|184.9|186.93|184.83|187.01|184.91|186.93|184.83|6
1653588350000|2022-05-26 18:05:50|186.92|184.82|186.92|184.82|186.92|184.82|186.91|184.81|5
1653588360000|2022-05-26 18:06:00|186.91|184.81|186.87|184.77|186.91|184.81|186.86|184.76|5
1653588370000|2022-05-26 18:06:10|186.86|184.76|186.79|184.69|186.86|184.76|186.72|184.62|11
1653588380000|2022-05-26 18:06:20|186.8|184.7|186.74|184.64|186.82|184.72|186.74|184.64|8
1653588390000|2022-05-26 18:06:30|186.75|184.65|186.74|184.64|186.77|184.67|186.73|184.63|10
1653588400000|2022-05-26 18:06:40|186.73|184.63|186.7|184.6|186.74|184.64|186.7|184.6|8
1653588410000|2022-05-26 18:06:50|186.69|184.59|186.6|184.5|186.69|184.59|186.57|184.47|8
1653588420000|2022-05-26 18:07:00|186.61|184.51|186.6|184.5|186.7|184.6|186.6|184.5|15
1653588430000|2022-05-26 18:07:10|186.59|184.49|186.6|184.5|186.73|184.63|186.59|184.49|14
1653588440000|2022-05-26 18:07:20|186.59|184.49|186.57|184.47|186.59|184.49|186.56|184.46|9
1653588450000|2022-05-26 18:07:30|186.56|184.46|186.33|184.23|186.56|184.46|186.32|184.22|19
1653588460000|2022-05-26 18:07:40|186.34|184.24|186.36|184.26|186.39|184.29|186.34|184.24|9
1653588470000|2022-05-26 18:07:50|186.37|184.27|186.45|184.35|186.45|184.35|186.37|184.27|11
1653588480000|2022-05-26 18:08:00|186.46|184.36|186.4|184.3|186.46|184.36|186.39|184.29|11
1653588490000|2022-05-26 18:08:10|186.39|184.29|186.7|184.6|186.71|184.61|186.39|184.29|21
1653588500000|2022-05-26 18:08:20|186.67|184.57|186.64|184.54|186.69|184.59|186.62|184.52|13
1653588510000|2022-05-26 18:08:30|186.65|184.55|186.66|184.56|186.69|184.59|186.65|184.55|10
1653588520000|2022-05-26 18:08:40|186.67|184.57|186.63|184.53|186.67|184.57|186.62|184.52|8
1653588540000|2022-05-26 18:09:00|186.62|184.52|186.62|184.52|186.63|184.53|186.61|184.51|6
1653588550000|2022-05-26 18:09:10|186.61|184.51|186.62|184.52|186.62|184.52|186.56|184.46|7
1653588560000|2022-05-26 18:09:20|186.63|184.53|186.63|184.53|186.63|184.53|186.62|184.52|3
1653588570000|2022-05-26 18:09:30|186.64|184.54|186.64|184.54|186.64|184.54|186.64|184.54|1
1653588580000|2022-05-26 18:09:40|186.63|184.53|186.62|184.52|186.64|184.54|186.62|184.52|6
1653588590000|2022-05-26 18:09:50|186.63|184.53|186.62|184.52|186.64|184.54|186.62|184.52|4
1653588600000|2022-05-26 18:10:00|186.59|184.49|186.64|184.54|186.64|184.54|186.59|184.49|8
1653588610000|2022-05-26 18:10:10|186.66|184.56|186.67|184.57|186.67|184.57|186.62|184.52|11
1653588620000|2022-05-26 18:10:20|186.66|184.56|186.63|184.53|186.66|184.56|186.61|184.51|12
1653588630000|2022-05-26 18:10:30|186.64|184.54|186.61|184.51|186.65|184.55|186.61|184.51|6
1653588640000|2022-05-26 18:10:40|186.6|184.5|186.61|184.51|186.61|184.51|186.6|184.5|6
1653588650000|2022-05-26 18:10:50|186.62|184.52|186.64|184.54|186.64|184.54|186.61|184.51|10
1653588660000|2022-05-26 18:11:00|186.63|184.53|186.6|184.5|186.63|184.53|186.59|184.49|9
1653588670000|2022-05-26 18:11:10|186.59|184.49|186.6|184.5|186.61|184.51|186.59|184.49|5
1653588680000|2022-05-26 18:11:20|186.59|184.49|186.61|184.51|186.61|184.51|186.59|184.49|6
1653588690000|2022-05-26 18:11:30|186.6|184.5|186.59|184.49|186.6|184.5|186.59|184.49|2
1653588700000|2022-05-26 18:11:40|186.58|184.48|186.59|184.49|186.59|184.49|186.58|184.48|2
1653588710000|2022-05-26 18:11:50|186.6|184.5|186.6|184.5|186.61|184.51|186.6|184.5|5
1653588720000|2022-05-26 18:12:00|186.59|184.49|186.67|184.57|186.7|184.6|186.59|184.49|8
1653588730000|2022-05-26 18:12:10|186.68|184.58|186.66|184.56|186.69|184.59|186.63|184.53|7
1653588740000|2022-05-26 18:12:20|186.67|184.57|186.67|184.57|186.67|184.57|186.66|184.56|3
1653588750000|2022-05-26 18:12:30|186.66|184.56|186.65|184.55|186.66|184.56|186.65|184.55|2
1653588760000|2022-05-26 18:12:40|186.66|184.56|186.67|184.57|186.67|184.57|186.66|184.56|4
1653588770000|2022-05-26 18:12:50|186.66|184.56|186.7|184.6|186.73|184.63|186.65|184.55|10
1653588780000|2022-05-26 18:13:00|186.71|184.61|186.85|184.75|186.85|184.75|186.71|184.61|12
1653588790000|2022-05-26 18:13:10|186.86|184.76|186.87|184.77|186.87|184.77|186.84|184.74|12
1653588800000|2022-05-26 18:13:20|186.88|184.78|186.79|184.69|186.88|184.78|186.77|184.67|9
1653588810000|2022-05-26 18:13:30|186.78|184.68|186.85|184.75|186.85|184.75|186.74|184.64|13
1653588820000|2022-05-26 18:13:40|186.84|184.74|186.79|184.69|186.85|184.75|186.79|184.69|10
1653588830000|2022-05-26 18:13:50|186.78|184.68|186.83|184.73|186.85|184.75|186.77|184.67|9
1653588840000|2022-05-26 18:14:00|186.82|184.72|186.76|184.66|186.82|184.72|186.74|184.64|12
1653588850000|2022-05-26 18:14:10|186.77|184.67|186.79|184.69|186.8|184.7|186.76|184.66|13
1653588860000|2022-05-26 18:14:20|186.8|184.7|186.85|184.75|186.85|184.75|186.8|184.7|5
1653588870000|2022-05-26 18:14:30|186.84|184.74|186.81|184.71|186.84|184.74|186.8|184.7|7
1653588880000|2022-05-26 18:14:40|186.8|184.7|186.77|184.67|186.8|184.7|186.76|184.66|10
1653588890000|2022-05-26 18:14:50|186.78|184.68|186.78|184.68|186.78|184.68|186.76|184.66|4
1653588900000|2022-05-26 18:15:00|186.77|184.67|186.81|184.71|186.81|184.71|186.77|184.67|5
1653588910000|2022-05-26 18:15:10|186.8|184.7|186.74|184.64|186.8|184.7|186.72|184.62|10
1653588920000|2022-05-26 18:15:20|186.76|184.66|186.75|184.65|186.76|184.66|186.73|184.63|6
1653588930000|2022-05-26 18:15:30|186.74|184.64|186.81|184.71|186.81|184.71|186.74|184.64|8
1653588940000|2022-05-26 18:15:40|186.82|184.72|186.83|184.73|186.83|184.73|186.79|184.69|9
1653588950000|2022-05-26 18:15:50|186.84|184.74|186.87|184.77|186.87|184.77|186.84|184.74|4
1653588960000|2022-05-26 18:16:00|186.86|184.76|186.87|184.77|186.89|184.79|186.86|184.76|6
1653588970000|2022-05-26 18:16:10|186.86|184.76|186.84|184.74|186.87|184.77|186.84|184.74|6
1653588980000|2022-05-26 18:16:20|186.85|184.75|186.56|184.46|186.85|184.75|186.53|184.43|19
1653588990000|2022-05-26 18:16:30|186.57|184.47|186.56|184.46|186.6|184.5|186.56|184.46|7
1653589000000|2022-05-26 18:16:40|186.54|184.44|186.46|184.36|186.57|184.47|186.46|184.36|16
1653589010000|2022-05-26 18:16:50|186.45|184.35|186.45|184.35|186.47|184.37|186.45|184.35|7
1653589020000|2022-05-26 18:17:00|186.46|184.36|186.58|184.48|186.62|184.52|186.46|184.36|12
1653589030000|2022-05-26 18:17:10|186.55|184.45|186.55|184.45|186.55|184.45|186.51|184.41|12
1653589040000|2022-05-26 18:17:20|186.52|184.42|186.44|184.34|186.52|184.42|186.4|184.3|10
1653589050000|2022-05-26 18:17:30|186.43|184.33|186.39|184.29|186.44|184.34|186.39|184.29|6
1653589060000|2022-05-26 18:17:40|186.42|184.32|186.42|184.32|186.43|184.33|186.39|184.29|7
1653589070000|2022-05-26 18:17:50|186.43|184.33|186.36|184.26|186.43|184.33|186.36|184.26|5
1653589080000|2022-05-26 18:18:00|186.34|184.24|186.42|184.32|186.42|184.32|186.34|184.24|8
1653589090000|2022-05-26 18:18:10|186.43|184.33|186.54|184.44|186.58|184.48|186.43|184.33|11
1653589100000|2022-05-26 18:18:20|186.53|184.43|186.54|184.44|186.54|184.44|186.53|184.43|2
1653589110000|2022-05-26 18:18:30|186.55|184.45|186.56|184.46|186.59|184.49|186.55|184.45|7
1653589120000|2022-05-26 18:18:40|186.57|184.47|186.57|184.47|186.58|184.48|186.56|184.46|5
1653589140000|2022-05-26 18:19:00|186.56|184.46|186.56|184.46|186.56|184.46|186.54|184.44|8
1653589150000|2022-05-26 18:19:10|186.57|184.47|186.56|184.46|186.58|184.48|186.56|184.46|5
1653589160000|2022-05-26 18:19:20|186.57|184.47|186.5|184.4|186.57|184.47|186.5|184.4|6
1653589170000|2022-05-26 18:19:30|186.51|184.41|186.5|184.4|186.51|184.41|186.5|184.4|4
1653589200000|2022-05-26 18:20:00|186.51|184.41|186.66|184.56|186.67|184.57|186.51|184.41|11
1653589210000|2022-05-26 18:20:10|186.65|184.55|186.64|184.54|186.65|184.55|186.63|184.53|6
1653589220000|2022-05-26 18:20:20|186.63|184.53|186.6|184.5|186.63|184.53|186.6|184.5|6
1653589230000|2022-05-26 18:20:30|186.61|184.51|186.66|184.56|186.66|184.56|186.6|184.5|4
1653589240000|2022-05-26 18:20:40|186.67|184.57|186.7|184.6|186.7|184.6|186.67|184.57|3
1653589250000|2022-05-26 18:20:50|186.69|184.59|186.75|184.65|186.76|184.66|186.69|184.59|7
1653589260000|2022-05-26 18:21:00|186.76|184.66|186.84|184.74|186.84|184.74|186.75|184.65|7
1653589270000|2022-05-26 18:21:10|186.83|184.73|186.83|184.73|186.83|184.73|186.81|184.71|4
1653589280000|2022-05-26 18:21:20|186.84|184.74|186.85|184.75|186.86|184.76|186.83|184.73|7
1653589290000|2022-05-26 18:21:30|186.84|184.74|186.9|184.8|186.9|184.8|186.84|184.74|5
1653589300000|2022-05-26 18:21:40|186.89|184.79|186.87|184.77|186.9|184.8|186.86|184.76|6
1653589310000|2022-05-26 18:21:50|186.88|184.78|186.86|184.76|186.88|184.78|186.85|184.75|7
1653589320000|2022-05-26 18:22:00|186.85|184.75|186.82|184.72|186.86|184.76|186.81|184.71|7
1653589330000|2022-05-26 18:22:10|186.83|184.73|186.82|184.72|186.83|184.73|186.82|184.72|6
1653589340000|2022-05-26 18:22:20|186.81|184.71|186.82|184.72|186.83|184.73|186.81|184.71|13
1653589350000|2022-05-26 18:22:30|186.81|184.71|186.78|184.68|186.82|184.72|186.77|184.67|9
1653589360000|2022-05-26 18:22:40|186.77|184.67|186.79|184.69|186.83|184.73|186.77|184.67|15
1653589370000|2022-05-26 18:22:50|186.8|184.7|186.81|184.71|186.81|184.71|186.79|184.69|4
1653589380000|2022-05-26 18:23:00|186.8|184.7|186.8|184.7|186.8|184.7|186.8|184.7|1
1653589390000|2022-05-26 18:23:10|186.79|184.69|186.79|184.69|186.79|184.69|186.77|184.67|7
1653589400000|2022-05-26 18:23:20|186.77|184.67|186.79|184.69|186.79|184.69|186.76|184.66|5
1653589410000|2022-05-26 18:23:30|186.78|184.68|186.78|184.68|186.8|184.7|186.77|184.67|10
1653589420000|2022-05-26 18:23:40|186.77|184.67|186.77|184.67|186.77|184.67|186.76|184.66|3
1653589430000|2022-05-26 18:23:50|186.76|184.66|186.74|184.64|186.76|184.66|186.72|184.62|7
1653589440000|2022-05-26 18:24:00|186.75|184.65|186.76|184.66|186.77|184.67|186.74|184.64|6
1653589450000|2022-05-26 18:24:10|186.77|184.67|186.78|184.68|186.78|184.68|186.77|184.67|2
1653589460000|2022-05-26 18:24:20|186.76|184.66|186.79|184.69|186.79|184.69|186.72|184.62|12
1653589470000|2022-05-26 18:24:30|186.78|184.68|186.79|184.69|186.79|184.69|186.77|184.67|4
1653589480000|2022-05-26 18:24:40|186.8|184.7|186.77|184.67|186.8|184.7|186.77|184.67|6
1653589490000|2022-05-26 18:24:50|186.76|184.66|186.72|184.62|186.76|184.66|186.71|184.61|7
1653589500000|2022-05-26 18:25:00|186.73|184.63|186.53|184.43|186.73|184.63|186.53|184.43|13
1653589510000|2022-05-26 18:25:10|186.55|184.45|186.52|184.42|186.56|184.46|186.52|184.42|6
1653589520000|2022-05-26 18:25:20|186.51|184.41|186.5|184.4|186.51|184.41|186.46|184.36|10
1653589530000|2022-05-26 18:25:30|186.51|184.41|186.41|184.31|186.56|184.46|186.4|184.3|16
1653589540000|2022-05-26 18:25:40|186.4|184.3|186.39|184.29|186.41|184.31|186.38|184.28|8
1653589550000|2022-05-26 18:25:50|186.38|184.28|186.32|184.22|186.38|184.28|186.31|184.21|7
1653589560000|2022-05-26 18:26:00|186.31|184.21|186.35|184.25|186.4|184.3|186.31|184.21|11
1653589570000|2022-05-26 18:26:10|186.34|184.24|186.15|184.05|186.35|184.25|186.14|184.04|16
1653589580000|2022-05-26 18:26:20|186.13|184.03|186.15|184.05|186.16|184.06|186.13|184.03|10
1653589590000|2022-05-26 18:26:30|186.17|184.07|186.15|184.05|186.2|184.1|186.14|184.04|18
1653589600000|2022-05-26 18:26:40|186.14|184.04|186.14|184.04|186.15|184.05|186.13|184.03|4
1653589610000|2022-05-26 18:26:50|186.13|184.03|186.13|184.03|186.14|184.04|186.11|184.01|10
1653589620000|2022-05-26 18:27:00|186.15|184.05|186.1|184|186.15|184.05|186.07|183.97|16
1653589630000|2022-05-26 18:27:10|186.09|183.99|186.22|184.12|186.23|184.13|186.04|183.94|21
1653589640000|2022-05-26 18:27:20|186.21|184.11|186.24|184.14|186.24|184.14|186.19|184.09|11
1653589650000|2022-05-26 18:27:30|186.25|184.15|186.32|184.22|186.34|184.24|186.25|184.15|8
1653589660000|2022-05-26 18:27:40|186.33|184.23|186.28|184.18|186.34|184.24|186.23|184.13|15
1653589670000|2022-05-26 18:27:50|186.27|184.17|186.17|184.07|186.27|184.17|186.17|184.07|12
1653589680000|2022-05-26 18:28:00|186.18|184.08|186.23|184.13|186.23|184.13|186.18|184.08|3
1653589690000|2022-05-26 18:28:10|186.22|184.12|186.26|184.16|186.3|184.2|186.22|184.12|9
1653589700000|2022-05-26 18:28:20|186.24|184.14|186.24|184.14|186.24|184.14|186.24|184.14|1
1653589710000|2022-05-26 18:28:30|186.25|184.15|186.26|184.16|186.27|184.17|186.25|184.15|6
1653589720000|2022-05-26 18:28:40|186.25|184.15|186.16|184.06|186.25|184.15|186.16|184.06|8
1653589730000|2022-05-26 18:28:50|186.15|184.05|186.17|184.07|186.18|184.08|186.15|184.05|4
1653589740000|2022-05-26 18:29:00|186.16|184.06|186.15|184.05|186.16|184.06|186.14|184.04|9
1653589750000|2022-05-26 18:29:10|186.14|184.04|186.18|184.08|186.19|184.09|186.13|184.03|7
1653589760000|2022-05-26 18:29:20|186.17|184.07|185.98|183.88|186.17|184.07|185.98|183.88|20
1653589770000|2022-05-26 18:29:30|185.92|183.82|185.95|183.85|185.98|183.88|185.92|183.82|12
1653589780000|2022-05-26 18:29:40|185.94|183.84|185.94|183.84|185.95|183.85|185.94|183.84|9
1653589790000|2022-05-26 18:29:50|185.95|183.85|186|183.9|186.07|183.97|185.95|183.85|11
1653589800000|2022-05-26 18:30:00|185.99|183.89|186.15|184.05|186.17|184.07|185.99|183.89|22
1653589810000|2022-05-26 18:30:10|186.16|184.06|186.21|184.11|186.22|184.12|186.14|184.04|17
1653589820000|2022-05-26 18:30:20|186.22|184.12|186.27|184.17|186.29|184.19|186.22|184.12|13
1653589830000|2022-05-26 18:30:30|186.28|184.18|186.19|184.09|186.33|184.23|186.17|184.07|14
1653589840000|2022-05-26 18:30:40|186.2|184.1|186.2|184.1|186.24|184.14|186.2|184.1|15
1653589850000|2022-05-26 18:30:50|186.19|184.09|186.17|184.07|186.19|184.09|186.15|184.05|14
1653589860000|2022-05-26 18:31:00|186.18|184.08|186.13|184.03|186.18|184.08|186.11|184.01|11
1653589870000|2022-05-26 18:31:10|186.14|184.04|186.19|184.09|186.19|184.09|186.14|184.04|6
1653589880000|2022-05-26 18:31:20|186.2|184.1|186.1|184|186.2|184.1|186.1|184|7
1653589890000|2022-05-26 18:31:30|186.09|183.99|186.09|183.99|186.09|183.99|186.08|183.98|3
1653589900000|2022-05-26 18:31:40|186.1|184|186.1|184|186.11|184.01|186.08|183.98|7
1653589910000|2022-05-26 18:31:50|186.11|184.01|186.05|183.95|186.11|184.01|186.05|183.95|7
1653589920000|2022-05-26 18:32:00|186.06|183.96|186.19|184.09|186.19|184.09|186.06|183.96|15
1653589930000|2022-05-26 18:32:10|186.18|184.08|186.13|184.03|186.18|184.08|186.13|184.03|13
1653589940000|2022-05-26 18:32:20|186.14|184.04|186.04|183.94|186.15|184.05|186.04|183.94|13
1653589950000|2022-05-26 18:32:30|186.03|183.93|186|183.9|186.03|183.93|185.99|183.89|9
1653589960000|2022-05-26 18:32:40|185.92|183.82|185.88|183.78|185.92|183.82|185.84|183.74|20
1653589970000|2022-05-26 18:32:50|185.87|183.77|186.15|184.05|186.15|184.05|185.82|183.72|22
1653589980000|2022-05-26 18:33:00|186.14|184.04|186.19|184.09|186.21|184.11|186.14|184.04|13
1653589990000|2022-05-26 18:33:10|186.2|184.1|186.14|184.04|186.2|184.1|186.14|184.04|5
1653590000000|2022-05-26 18:33:20|186.17|184.07|186.17|184.07|186.18|184.08|186.16|184.06|5
1653590010000|2022-05-26 18:33:30|186.15|184.05|186.16|184.06|186.16|184.06|186.15|184.05|6
1653590020000|2022-05-26 18:33:40|186.17|184.07|186.09|183.99|186.17|184.07|186.09|183.99|7
1653590030000|2022-05-26 18:33:50|186.1|184|186.07|183.97|186.16|184.06|186.05|183.95|18
1653590040000|2022-05-26 18:34:00|186.05|183.95|186.17|184.07|186.17|184.07|186.05|183.95|14
1653590050000|2022-05-26 18:34:10|186.15|184.05|186.11|184.01|186.17|184.07|186.11|184.01|10
1653590060000|2022-05-26 18:34:20|186.1|184|186.03|183.93|186.1|184|186.03|183.93|18
1653590070000|2022-05-26 18:34:30|186.04|183.94|185.97|183.87|186.04|183.94|185.97|183.87|11
1653590080000|2022-05-26 18:34:40|185.99|183.89|185.96|183.86|185.99|183.89|185.93|183.83|7
1653590090000|2022-05-26 18:34:50|185.95|183.85|185.93|183.83|185.95|183.85|185.93|183.83|5
1653590100000|2022-05-26 18:35:00|185.94|183.84|185.93|183.83|185.95|183.85|185.89|183.79|7
1653590110000|2022-05-26 18:35:10|185.94|183.84|186.11|184.01|186.19|184.09|185.94|183.84|13
1653590120000|2022-05-26 18:35:20|186.14|184.04|186.13|184.03|186.14|184.04|186.09|183.99|10
1653590130000|2022-05-26 18:35:30|186.12|184.02|186.16|184.06|186.22|184.12|186.11|184.01|9
1653590140000|2022-05-26 18:35:40|186.17|184.07|186.11|184.01|186.17|184.07|186.11|184.01|7
1653590150000|2022-05-26 18:35:50|186.1|184|186.04|183.94|186.14|184.04|186.04|183.94|16
1653590160000|2022-05-26 18:36:00|186.05|183.95|185.99|183.89|186.05|183.95|185.97|183.87|11
1653590170000|2022-05-26 18:36:10|185.98|183.88|185.98|183.88|185.98|183.88|185.91|183.81|16
1653590180000|2022-05-26 18:36:20|186|183.9|186.12|184.02|186.13|184.03|186|183.9|16
1653590190000|2022-05-26 18:36:30|186.1|184|186.03|183.93|186.1|184|186.03|183.93|10
1653590200000|2022-05-26 18:36:40|186.05|183.95|185.99|183.89|186.05|183.95|185.99|183.89|5
1653590210000|2022-05-26 18:36:50|186.03|183.93|186.05|183.95|186.06|183.96|186.03|183.93|5
1653590220000|2022-05-26 18:37:00|186.06|183.96|185.72|183.62|186.06|183.96|185.7|183.6|22
1653590230000|2022-05-26 18:37:10|185.74|183.64|185.99|183.89|186.06|183.96|185.74|183.64|18
1653590240000|2022-05-26 18:37:20|186|183.9|186.05|183.95|186.07|183.97|186|183.9|12
1653590250000|2022-05-26 18:37:30|186.04|183.94|186|183.9|186.04|183.94|185.99|183.89|11
1653590260000|2022-05-26 18:37:40|186.01|183.91|186|183.9|186.04|183.94|185.99|183.89|7
1653590270000|2022-05-26 18:37:50|186.01|183.91|186.02|183.92|186.04|183.94|185.98|183.88|11
1653590280000|2022-05-26 18:38:00|186.01|183.91|186.04|183.94|186.04|183.94|185.98|183.88|8
1653590290000|2022-05-26 18:38:10|186.05|183.95|186.14|184.04|186.15|184.05|186.05|183.95|6
1653590300000|2022-05-26 18:38:20|186.15|184.05|186.22|184.12|186.22|184.12|186.15|184.05|9
1653590310000|2022-05-26 18:38:30|186.23|184.13|186.21|184.11|186.23|184.13|186.21|184.11|3
1653590320000|2022-05-26 18:38:40|186.22|184.12|186.21|184.11|186.22|184.12|186.2|184.1|4
1653590330000|2022-05-26 18:38:50|186.22|184.12|186.54|184.44|186.54|184.44|186.22|184.12|11
1653590340000|2022-05-26 18:39:00|186.52|184.42|186.49|184.39|186.54|184.44|186.48|184.38|14
1653590350000|2022-05-26 18:39:10|186.5|184.4|186.51|184.41|186.51|184.41|186.48|184.38|6
1653590360000|2022-05-26 18:39:20|186.53|184.43|186.54|184.44|186.55|184.45|186.52|184.42|14
1653590370000|2022-05-26 18:39:30|186.53|184.43|186.54|184.44|186.55|184.45|186.51|184.41|11
1653590380000|2022-05-26 18:39:40|186.53|184.43|186.5|184.4|186.54|184.44|186.49|184.39|12
1653590390000|2022-05-26 18:39:50|186.51|184.41|186.52|184.42|186.53|184.43|186.48|184.38|11
1653590400000|2022-05-26 18:40:00|186.51|184.41|186.49|184.39|186.51|184.41|186.48|184.38|10
1653590410000|2022-05-26 18:40:10|186.52|184.42|186.56|184.46|186.56|184.46|186.5|184.4|8
1653590420000|2022-05-26 18:40:20|186.5|184.4|186.57|184.47|186.6|184.5|186.5|184.4|16
1653590430000|2022-05-26 18:40:30|186.56|184.46|186.54|184.44|186.57|184.47|186.53|184.43|10
1653590440000|2022-05-26 18:40:40|186.53|184.43|186.63|184.53|186.64|184.54|186.52|184.42|9
1653590450000|2022-05-26 18:40:50|186.61|184.51|186.48|184.38|186.61|184.51|186.47|184.37|13
1653590460000|2022-05-26 18:41:00|186.47|184.37|186.43|184.33|186.47|184.37|186.43|184.33|6
1653590470000|2022-05-26 18:41:10|186.44|184.34|186.47|184.37|186.47|184.37|186.44|184.34|5
1653590480000|2022-05-26 18:41:20|186.46|184.36|186.47|184.37|186.47|184.37|186.45|184.35|7
1653590490000|2022-05-26 18:41:30|186.48|184.38|186.48|184.38|186.48|184.38|186.48|184.38|1
1653590510000|2022-05-26 18:41:50|186.47|184.37|186.49|184.39|186.5|184.4|186.47|184.37|7
1653590520000|2022-05-26 18:42:00|186.48|184.38|186.49|184.39|186.49|184.39|186.47|184.37|4
1653590530000|2022-05-26 18:42:10|186.48|184.38|186.47|184.37|186.48|184.38|186.47|184.37|2
1653590540000|2022-05-26 18:42:20|186.46|184.36|186.45|184.35|186.47|184.37|186.45|184.35|4
1653590550000|2022-05-26 18:42:30|186.46|184.36|186.57|184.47|186.57|184.47|186.46|184.36|10
1653590560000|2022-05-26 18:42:40|186.58|184.48|186.55|184.45|186.58|184.48|186.51|184.41|12
1653590570000|2022-05-26 18:42:50|186.58|184.48|186.56|184.46|186.58|184.48|186.56|184.46|5
1653590580000|2022-05-26 18:43:00|186.55|184.45|186.52|184.42|186.56|184.46|186.52|184.42|9
1653590590000|2022-05-26 18:43:10|186.53|184.43|186.54|184.44|186.54|184.44|186.53|184.43|2
1653590600000|2022-05-26 18:43:20|186.53|184.43|186.55|184.45|186.58|184.48|186.52|184.42|12
1653590610000|2022-05-26 18:43:30|186.54|184.44|186.5|184.4|186.55|184.45|186.5|184.4|7
1653590620000|2022-05-26 18:43:40|186.51|184.41|186.57|184.47|186.57|184.47|186.48|184.38|10
1653590630000|2022-05-26 18:43:50|186.55|184.45|186.56|184.46|186.57|184.47|186.55|184.45|5
1653590640000|2022-05-26 18:44:00|186.55|184.45|186.6|184.5|186.65|184.55|186.53|184.43|19
1653590650000|2022-05-26 18:44:10|186.62|184.52|186.59|184.49|186.62|184.52|186.58|184.48|4
1653590660000|2022-05-26 18:44:20|186.6|184.5|186.61|184.51|186.63|184.53|186.6|184.5|11
1653590670000|2022-05-26 18:44:30|186.62|184.52|186.64|184.54|186.64|184.54|186.59|184.49|6
1653590680000|2022-05-26 18:44:40|186.65|184.55|186.71|184.61|186.71|184.61|186.65|184.55|5
1653590690000|2022-05-26 18:44:50|186.7|184.6|186.7|184.6|186.7|184.6|186.68|184.58|4
1653590700000|2022-05-26 18:45:00|186.71|184.61|186.75|184.65|186.75|184.65|186.68|184.58|5
1653590710000|2022-05-26 18:45:10|186.73|184.63|186.72|184.62|186.76|184.66|186.72|184.62|6
1653590720000|2022-05-26 18:45:20|186.74|184.64|186.66|184.56|186.76|184.66|186.65|184.55|11
1653590730000|2022-05-26 18:45:30|186.64|184.54|186.66|184.56|186.67|184.57|186.63|184.53|10
1653590740000|2022-05-26 18:45:40|186.67|184.57|186.67|184.57|186.7|184.6|186.66|184.56|10
1653590750000|2022-05-26 18:45:50|186.68|184.58|186.68|184.58|186.68|184.58|186.67|184.57|5
1653590760000|2022-05-26 18:46:00|186.67|184.57|186.7|184.6|186.71|184.61|186.67|184.57|7
1653590770000|2022-05-26 18:46:10|186.71|184.61|186.7|184.6|186.74|184.64|186.66|184.56|21
1653590780000|2022-05-26 18:46:20|186.74|184.64|186.68|184.58|186.74|184.64|186.66|184.56|13
1653590790000|2022-05-26 18:46:30|186.7|184.6|186.69|184.59|186.7|184.6|186.69|184.59|2
1653590800000|2022-05-26 18:46:40|186.68|184.58|186.65|184.55|186.68|184.58|186.58|184.48|14
1653590810000|2022-05-26 18:46:50|186.64|184.54|186.64|184.54|186.65|184.55|186.64|184.54|7
1653590820000|2022-05-26 18:47:00|186.65|184.55|186.74|184.64|186.75|184.65|186.59|184.49|25
1653590830000|2022-05-26 18:47:10|186.75|184.65|186.73|184.63|186.75|184.65|186.72|184.62|7
1653590840000|2022-05-26 18:47:20|186.74|184.64|186.75|184.65|186.76|184.66|186.68|184.58|16
1653590850000|2022-05-26 18:47:30|186.74|184.64|186.78|184.68|186.78|184.68|186.73|184.63|8
1653590860000|2022-05-26 18:47:40|186.77|184.67|186.77|184.67|186.79|184.69|186.77|184.67|5
1653590870000|2022-05-26 18:47:50|186.78|184.68|186.77|184.67|186.78|184.68|186.77|184.67|2
1653590880000|2022-05-26 18:48:00|186.78|184.68|186.74|184.64|186.78|184.68|186.73|184.63|5
1653590890000|2022-05-26 18:48:10|186.75|184.65|186.77|184.67|186.77|184.67|186.75|184.65|3
1653590900000|2022-05-26 18:48:20|186.76|184.66|186.76|184.66|186.78|184.68|186.76|184.66|5
1653590910000|2022-05-26 18:48:30|186.77|184.67|186.8|184.7|186.8|184.7|186.76|184.66|7
1653590920000|2022-05-26 18:48:40|186.82|184.72|186.81|184.71|186.82|184.72|186.81|184.71|6
1653590930000|2022-05-26 18:48:50|186.82|184.72|186.85|184.75|186.85|184.75|186.82|184.72|6
1653590940000|2022-05-26 18:49:00|186.82|184.72|186.82|184.72|186.83|184.73|186.81|184.71|7
1653590950000|2022-05-26 18:49:10|186.83|184.73|186.83|184.73|186.84|184.74|186.82|184.72|4
1653590960000|2022-05-26 18:49:20|186.82|184.72|186.87|184.77|186.87|184.77|186.82|184.72|7
1653590970000|2022-05-26 18:49:30|186.89|184.79|186.93|184.83|186.93|184.83|186.89|184.79|8
1653590980000|2022-05-26 18:49:40|186.95|184.85|186.98|184.88|186.99|184.89|186.92|184.82|14
1653590990000|2022-05-26 18:49:50|186.97|184.87|187.02|184.92|187.04|184.94|186.97|184.87|8
1653591000000|2022-05-26 18:50:00|187.03|184.93|187.16|185.06|187.17|185.07|187.03|184.93|6
1653591010000|2022-05-26 18:50:10|187.17|185.07|187.16|185.06|187.2|185.1|187.14|185.04|14
1653591020000|2022-05-26 18:50:20|187.15|185.05|187.15|185.05|187.17|185.07|187.15|185.05|4
1653591030000|2022-05-26 18:50:30|187.16|185.06|187.16|185.06|187.17|185.07|187.16|185.06|3
1653591040000|2022-05-26 18:50:40|187.15|185.05|187.14|185.04|187.17|185.07|187.14|185.04|10
1653591050000|2022-05-26 18:50:50|187.15|185.05|187.1|185|187.17|185.07|187.1|185|8
1653591060000|2022-05-26 18:51:00|187.12|185.02|187.12|185.02|187.14|185.04|187.11|185.01|6
1653591070000|2022-05-26 18:51:10|187.1|185|187.12|185.02|187.12|185.02|187.09|184.99|8
1653591080000|2022-05-26 18:51:20|187.11|185.01|187.12|185.02|187.13|185.03|187.09|184.99|12
1653591090000|2022-05-26 18:51:30|187.11|185.01|187.04|184.94|187.13|185.03|187.04|184.94|9
1653591100000|2022-05-26 18:51:40|187.05|184.95|187.05|184.95|187.05|184.95|187.04|184.94|5
1653591110000|2022-05-26 18:51:50|187.04|184.94|187.02|184.92|187.04|184.94|187.02|184.92|3
1653591120000|2022-05-26 18:52:00|187.01|184.91|186.93|184.83|187.01|184.91|186.92|184.82|16
1653591130000|2022-05-26 18:52:10|186.94|184.84|186.85|184.75|186.98|184.88|186.85|184.75|12
1653591140000|2022-05-26 18:52:20|186.86|184.76|186.85|184.75|186.87|184.77|186.85|184.75|10
1653591150000|2022-05-26 18:52:30|186.84|184.74|186.8|184.7|186.84|184.74|186.79|184.69|8
1653591160000|2022-05-26 18:52:40|186.81|184.71|186.64|184.54|186.81|184.71|186.63|184.53|11
1653591170000|2022-05-26 18:52:50|186.65|184.55|186.67|184.57|186.68|184.58|186.65|184.55|9
1653591180000|2022-05-26 18:53:00|186.68|184.58|186.67|184.57|186.68|184.58|186.64|184.54|9
1653591190000|2022-05-26 18:53:10|186.66|184.56|186.65|184.55|186.66|184.56|186.65|184.55|2
1653591200000|2022-05-26 18:53:20|186.62|184.52|186.73|184.63|186.73|184.63|186.52|184.42|21
1653591210000|2022-05-26 18:53:30|186.74|184.64|186.72|184.62|186.74|184.64|186.71|184.61|10
1653591220000|2022-05-26 18:53:40|186.73|184.63|186.62|184.52|186.74|184.64|186.62|184.52|10
1653591230000|2022-05-26 18:53:50|186.6|184.5|186.66|184.56|186.66|184.56|186.58|184.48|8
1653591240000|2022-05-26 18:54:00|186.67|184.57|186.81|184.71|186.81|184.71|186.67|184.57|9
1653591250000|2022-05-26 18:54:10|186.8|184.7|186.75|184.65|186.8|184.7|186.72|184.62|11
1653591260000|2022-05-26 18:54:20|186.74|184.64|186.78|184.68|186.78|184.68|186.73|184.63|9
1653591270000|2022-05-26 18:54:30|186.75|184.65|186.77|184.67|186.78|184.68|186.74|184.64|9
1653591280000|2022-05-26 18:54:40|186.76|184.66|186.65|184.55|186.76|184.66|186.65|184.55|9
1653591290000|2022-05-26 18:54:50|186.59|184.49|186.58|184.48|186.59|184.49|186.56|184.46|9
1653591300000|2022-05-26 18:55:00|186.57|184.47|186.43|184.33|186.57|184.47|186.43|184.33|13
1653591310000|2022-05-26 18:55:10|186.38|184.28|186.55|184.45|186.56|184.46|186.36|184.26|23
1653591320000|2022-05-26 18:55:20|186.52|184.42|186.54|184.44|186.55|184.45|186.52|184.42|13
1653591330000|2022-05-26 18:55:30|186.55|184.45|186.53|184.43|186.58|184.48|186.51|184.41|12
1653591340000|2022-05-26 18:55:40|186.52|184.42|186.52|184.42|186.55|184.45|186.52|184.42|11
1653591350000|2022-05-26 18:55:50|186.54|184.44|186.53|184.43|186.55|184.45|186.52|184.42|6
1653591360000|2022-05-26 18:56:00|186.54|184.44|186.58|184.48|186.58|184.48|186.52|184.42|9
1653591370000|2022-05-26 18:56:10|186.59|184.49|186.57|184.47|186.59|184.49|186.57|184.47|3
1653591380000|2022-05-26 18:56:20|186.56|184.46|186.62|184.52|186.62|184.52|186.54|184.44|11
1653591390000|2022-05-26 18:56:30|186.63|184.53|186.54|184.44|186.63|184.53|186.53|184.43|8
1653591400000|2022-05-26 18:56:40|186.55|184.45|186.59|184.49|186.62|184.52|186.55|184.45|12
1653591410000|2022-05-26 18:56:50|186.58|184.48|186.58|184.48|186.58|184.48|186.58|184.48|1
1653591420000|2022-05-26 18:57:00|186.59|184.49|186.49|184.39|186.59|184.49|186.49|184.39|8
1653591430000|2022-05-26 18:57:10|186.48|184.38|186.5|184.4|186.5|184.4|186.42|184.32|8
1653591440000|2022-05-26 18:57:20|186.49|184.39|186.41|184.31|186.49|184.39|186.41|184.31|7
1653591460000|2022-05-26 18:57:40|186.4|184.3|186.41|184.31|186.41|184.31|186.4|184.3|2
1653591470000|2022-05-26 18:57:50|186.4|184.3|186.32|184.22|186.4|184.3|186.32|184.22|9
1653591480000|2022-05-26 18:58:00|186.34|184.24|186.46|184.36|186.5|184.4|186.34|184.24|12
1653591490000|2022-05-26 18:58:10|186.47|184.37|186.35|184.25|186.47|184.37|186.32|184.22|12
1653591500000|2022-05-26 18:58:20|186.34|184.24|186.4|184.3|186.42|184.32|186.33|184.23|12
1653591510000|2022-05-26 18:58:30|186.38|184.28|186.36|184.26|186.38|184.28|186.34|184.24|6
1653591520000|2022-05-26 18:58:40|186.39|184.29|186.35|184.25|186.39|184.29|186.35|184.25|10
1653591530000|2022-05-26 18:58:50|186.34|184.24|186.37|184.27|186.37|184.27|186.33|184.23|10
1653591540000|2022-05-26 18:59:00|186.36|184.26|186.24|184.14|186.36|184.26|186.24|184.14|16
1653591550000|2022-05-26 18:59:10|186.25|184.15|186.32|184.22|186.33|184.23|186.24|184.14|11
1653591560000|2022-05-26 18:59:20|186.31|184.21|186.27|184.17|186.32|184.22|186.23|184.13|15
1653591570000|2022-05-26 18:59:30|186.25|184.15|186.15|184.05|186.25|184.15|186.15|184.05|10
1653591580000|2022-05-26 18:59:40|186.14|184.04|186.13|184.03|186.14|184.04|186.11|184.01|11
1653591590000|2022-05-26 18:59:50|186.12|184.02|186.13|184.03|186.13|184.03|186.12|184.02|2
1653591600000|2022-05-26 19:00:00|186.11|184.01|186.31|184.21|186.34|184.24|186.11|184.01|12
1653591610000|2022-05-26 19:00:10|186.25|184.15|186.22|184.12|186.25|184.15|186.13|184.03|11
1653591620000|2022-05-26 19:00:20|186.23|184.13|186.13|184.03|186.25|184.15|186.08|183.98|19
1653591630000|2022-05-26 19:00:30|186.1|184|186.07|183.97|186.11|184.01|186.05|183.95|14
1653591640000|2022-05-26 19:00:40|186.08|183.98|186.07|183.97|186.09|183.99|186.04|183.94|13
1653591650000|2022-05-26 19:00:50|186.06|183.96|186.09|183.99|186.09|183.99|186.05|183.95|5
1653591660000|2022-05-26 19:01:00|186.07|183.97|186.11|184.01|186.11|184.01|186.01|183.91|18
1653591670000|2022-05-26 19:01:10|186.1|184|186.05|183.95|186.1|184|186.05|183.95|5
1653591680000|2022-05-26 19:01:20|186.04|183.94|186.02|183.92|186.09|183.99|186.01|183.91|9
1653591690000|2022-05-26 19:01:30|186.03|183.93|186.02|183.92|186.03|183.93|186.02|183.92|2
1653591700000|2022-05-26 19:01:40|186|183.9|185.89|183.79|186|183.9|185.89|183.79|8
1653591710000|2022-05-26 19:01:50|185.9|183.8|185.9|183.8|185.93|183.83|185.88|183.78|15
1653591720000|2022-05-26 19:02:00|185.89|183.79|185.83|183.73|185.91|183.81|185.83|183.73|16
1653591730000|2022-05-26 19:02:10|185.85|183.75|185.82|183.72|185.85|183.75|185.71|183.61|19
1653591740000|2022-05-26 19:02:20|185.83|183.73|185.79|183.69|185.84|183.74|185.79|183.69|15
1653591750000|2022-05-26 19:02:30|185.81|183.71|185.72|183.62|185.81|183.71|185.72|183.62|5
1653591760000|2022-05-26 19:02:40|185.71|183.61|185.64|183.54|185.71|183.61|185.61|183.51|9
1653591770000|2022-05-26 19:02:50|185.63|183.53|185.6|183.5|185.67|183.57|185.59|183.49|12
1653591780000|2022-05-26 19:03:00|185.62|183.52|185.48|183.38|185.62|183.52|185.47|183.37|15
1653591790000|2022-05-26 19:03:10|185.47|183.37|185.1|183|185.47|183.37|185.1|183|22
1653591800000|2022-05-26 19:03:20|185.09|182.99|185.19|183.09|185.21|183.11|185.05|182.95|29
1653591810000|2022-05-26 19:03:30|185.2|183.1|185.17|183.07|185.21|183.11|185.16|183.06|13
1653591820000|2022-05-26 19:03:40|185.18|183.08|185.33|183.23|185.33|183.23|185.17|183.07|19
1653591830000|2022-05-26 19:03:50|185.38|183.28|185.24|183.14|185.44|183.34|185.24|183.14|23
1653591840000|2022-05-26 19:04:00|185.26|183.16|185.28|183.18|185.29|183.19|185.26|183.16|10
1653591850000|2022-05-26 19:04:10|185.3|183.2|185.32|183.22|185.36|183.26|185.28|183.18|14
1653591860000|2022-05-26 19:04:20|185.33|183.23|185.3|183.2|185.33|183.23|185.3|183.2|6
1653591870000|2022-05-26 19:04:30|185.31|183.21|185.31|183.21|185.32|183.22|185.29|183.19|12
1653591880000|2022-05-26 19:04:40|185.32|183.22|185.37|183.27|185.38|183.28|185.31|183.21|9
1653591890000|2022-05-26 19:04:50|185.38|183.28|185.28|183.18|185.42|183.32|185.28|183.18|16
1653591900000|2022-05-26 19:05:00|185.27|183.17|185.29|183.19|185.29|183.19|185.26|183.16|6
1653591910000|2022-05-26 19:05:10|185.28|183.18|185.31|183.21|185.31|183.21|185.21|183.11|14
1653591920000|2022-05-26 19:05:20|185.3|183.2|185.26|183.16|185.31|183.21|185.26|183.16|8
1653591930000|2022-05-26 19:05:30|185.28|183.18|185.26|183.16|185.29|183.19|185.19|183.09|16
1653591940000|2022-05-26 19:05:40|185.27|183.17|185.4|183.3|185.41|183.31|185.27|183.17|17
1653591950000|2022-05-26 19:05:50|185.37|183.27|185.45|183.35|185.49|183.39|185.37|183.27|20
1653591960000|2022-05-26 19:06:00|185.46|183.36|185.42|183.32|185.48|183.38|185.39|183.29|11
1653591970000|2022-05-26 19:06:10|185.41|183.31|185.63|183.53|185.66|183.56|185.38|183.28|20
1653591980000|2022-05-26 19:06:20|185.64|183.54|185.68|183.58|185.83|183.73|185.64|183.54|22
1653591990000|2022-05-26 19:06:30|185.67|183.57|185.77|183.67|185.8|183.7|185.67|183.57|19
1653592000000|2022-05-26 19:06:40|185.78|183.68|185.85|183.75|185.85|183.75|185.78|183.68|8
1653592010000|2022-05-26 19:06:50|185.81|183.71|185.8|183.7|185.83|183.73|185.78|183.68|10
1653592020000|2022-05-26 19:07:00|185.79|183.69|185.66|183.56|185.79|183.69|185.66|183.56|7
1653592030000|2022-05-26 19:07:10|185.69|183.59|185.68|183.58|185.69|183.59|185.65|183.55|6
1653592040000|2022-05-26 19:07:20|185.67|183.57|185.78|183.68|185.78|183.68|185.67|183.57|15
1653592050000|2022-05-26 19:07:30|185.75|183.65|185.72|183.62|185.75|183.65|185.72|183.62|6
1653592060000|2022-05-26 19:07:40|185.73|183.63|185.82|183.72|185.82|183.72|185.71|183.61|11
1653592070000|2022-05-26 19:07:50|185.81|183.71|185.83|183.73|185.83|183.73|185.8|183.7|5
1653592080000|2022-05-26 19:08:00|185.82|183.72|185.9|183.8|185.9|183.8|185.79|183.69|8
1653592090000|2022-05-26 19:08:10|185.89|183.79|185.92|183.82|185.93|183.83|185.87|183.77|8
1653592100000|2022-05-26 19:08:20|185.93|183.83|185.93|183.83|185.94|183.84|185.91|183.81|8
1653592110000|2022-05-26 19:08:30|185.91|183.81|185.94|183.84|185.94|183.84|185.91|183.81|3
1653592120000|2022-05-26 19:08:40|185.96|183.86|185.96|183.86|186|183.9|185.92|183.82|11
1653592130000|2022-05-26 19:08:50|185.97|183.87|185.97|183.87|185.98|183.88|185.96|183.86|6
1653592140000|2022-05-26 19:09:00|185.95|183.85|185.87|183.77|185.95|183.85|185.87|183.77|7
1653592150000|2022-05-26 19:09:10|185.85|183.75|185.79|183.69|185.85|183.75|185.77|183.67|18
1653592160000|2022-05-26 19:09:20|185.8|183.7|185.82|183.72|185.82|183.72|185.72|183.62|24
1653592170000|2022-05-26 19:09:30|185.83|183.73|185.89|183.79|185.91|183.81|185.83|183.73|8
1653592180000|2022-05-26 19:09:40|185.88|183.78|185.84|183.74|185.88|183.78|185.83|183.73|5
1653592190000|2022-05-26 19:09:50|185.83|183.73|185.72|183.62|185.83|183.73|185.71|183.61|9
1653592200000|2022-05-26 19:10:00|185.71|183.61|185.81|183.71|185.89|183.79|185.7|183.6|21
1653592210000|2022-05-26 19:10:10|185.83|183.73|185.82|183.72|185.86|183.76|185.82|183.72|10
1653592220000|2022-05-26 19:10:20|185.83|183.73|185.79|183.69|185.84|183.74|185.78|183.68|10
1653592230000|2022-05-26 19:10:30|185.81|183.71|185.72|183.62|185.82|183.72|185.72|183.62|7
1653592240000|2022-05-26 19:10:40|185.73|183.63|185.74|183.64|185.74|183.64|185.72|183.62|5
1653592250000|2022-05-26 19:10:50|185.73|183.63|185.72|183.62|185.74|183.64|185.72|183.62|6
1653592260000|2022-05-26 19:11:00|185.71|183.61|185.63|183.53|185.73|183.63|185.63|183.53|13
1653592270000|2022-05-26 19:11:10|185.62|183.52|185.62|183.52|185.63|183.53|185.6|183.5|9
1653592280000|2022-05-26 19:11:20|185.61|183.51|185.69|183.59|185.69|183.59|185.61|183.51|14
1653592290000|2022-05-26 19:11:30|185.68|183.58|185.65|183.55|185.69|183.59|185.64|183.54|7
1653592300000|2022-05-26 19:11:40|185.66|183.56|185.67|183.57|185.67|183.57|185.64|183.54|8
1653592310000|2022-05-26 19:11:50|185.66|183.56|185.59|183.49|185.66|183.56|185.55|183.45|18
1653592320000|2022-05-26 19:12:00|185.57|183.47|185.61|183.51|185.61|183.51|185.57|183.47|9
1653592330000|2022-05-26 19:12:10|185.6|183.5|185.43|183.33|185.6|183.5|185.41|183.31|16
1653592340000|2022-05-26 19:12:20|185.42|183.32|185.39|183.29|185.43|183.33|185.39|183.29|11
1653592350000|2022-05-26 19:12:30|185.41|183.31|185.22|183.12|185.41|183.31|185.1|183|21
1653592360000|2022-05-26 19:12:40|185.21|183.11|185.18|183.08|185.22|183.12|185.18|183.08|6
1653592370000|2022-05-26 19:12:50|185.14|183.04|185.12|183.02|185.14|183.04|185.12|183.02|11
1653592380000|2022-05-26 19:13:00|185.11|183.01|185.13|183.03|185.23|183.13|185.11|183.01|18
1653592390000|2022-05-26 19:13:10|185.14|183.04|185.21|183.11|185.21|183.11|185.14|183.04|5
1653592400000|2022-05-26 19:13:20|185.2|183.1|185.24|183.14|185.28|183.18|185.18|183.08|16
1653592410000|2022-05-26 19:13:30|185.25|183.15|185.21|183.11|185.25|183.15|185.21|183.11|8
1653592420000|2022-05-26 19:13:40|185.2|183.1|184.93|182.83|185.2|183.1|184.92|182.82|21
1653592430000|2022-05-26 19:13:50|184.87|182.77|184.98|182.88|185.02|182.92|184.85|182.75|28
1653592440000|2022-05-26 19:14:00|184.99|182.89|185.18|183.08|185.18|183.08|184.97|182.87|22
1653592450000|2022-05-26 19:14:10|185.19|183.09|185.45|183.35|185.45|183.35|185.19|183.09|17
1653592460000|2022-05-26 19:14:20|185.42|183.32|185.48|183.38|185.48|183.38|185.42|183.32|9
1653592470000|2022-05-26 19:14:30|185.49|183.39|185.51|183.41|185.54|183.44|185.49|183.39|9
1653592480000|2022-05-26 19:14:40|185.53|183.43|185.52|183.42|185.53|183.43|185.49|183.39|8
1653592490000|2022-05-26 19:14:50|185.6|183.5|185.58|183.48|185.63|183.53|185.58|183.48|7
1653592500000|2022-05-26 19:15:00|185.56|183.46|185.64|183.54|185.64|183.54|185.55|183.45|11
1653592510000|2022-05-26 19:15:10|185.63|183.53|185.56|183.46|185.63|183.53|185.54|183.44|12
1653592520000|2022-05-26 19:15:20|185.57|183.47|185.61|183.51|185.72|183.62|185.57|183.47|18
1653592530000|2022-05-26 19:15:30|185.62|183.52|185.59|183.49|185.68|183.58|185.58|183.48|12
1653592540000|2022-05-26 19:15:40|185.58|183.48|185.47|183.37|185.58|183.48|185.45|183.35|13
1653592550000|2022-05-26 19:15:50|185.48|183.38|185.24|183.14|185.48|183.38|185.17|183.07|23
1653592560000|2022-05-26 19:16:00|185.27|183.17|185.22|183.12|185.29|183.19|185.22|183.12|9
1653592570000|2022-05-26 19:16:10|185.16|183.06|185.2|183.1|185.24|183.14|184.92|182.82|29
1653592580000|2022-05-26 19:16:20|185.21|183.11|185.22|183.12|185.24|183.14|185.15|183.05|16
1653592590000|2022-05-26 19:16:30|185.28|183.18|185.36|183.26|185.36|183.26|185.28|183.18|11
1653592600000|2022-05-26 19:16:40|185.37|183.27|185.38|183.28|185.38|183.28|185.37|183.27|2
1653592610000|2022-05-26 19:16:50|185.37|183.27|185.37|183.27|185.39|183.29|185.37|183.27|4
1653592620000|2022-05-26 19:17:00|185.36|183.26|185.36|183.26|185.38|183.28|185.36|183.26|7
1653592630000|2022-05-26 19:17:10|185.35|183.25|185.38|183.28|185.38|183.28|185.35|183.25|4
1653592640000|2022-05-26 19:17:20|185.37|183.27|185.29|183.19|185.37|183.27|185.29|183.19|6
1653592650000|2022-05-26 19:17:30|185.31|183.21|185.33|183.23|185.36|183.26|185.3|183.2|8
1653592660000|2022-05-26 19:17:40|185.35|183.25|185.35|183.25|185.37|183.27|185.35|183.25|5
1653592670000|2022-05-26 19:17:50|185.34|183.24|185.36|183.26|185.36|183.26|185.34|183.24|3
1653592680000|2022-05-26 19:18:00|185.33|183.23|185.33|183.23|185.36|183.26|185.33|183.23|6
1653592690000|2022-05-26 19:18:10|185.34|183.24|185.62|183.52|185.62|183.52|185.34|183.24|13
1653592700000|2022-05-26 19:18:20|185.61|183.51|185.65|183.55|185.73|183.63|185.61|183.51|17
1653592710000|2022-05-26 19:18:30|185.66|183.56|185.67|183.57|185.7|183.6|185.6|183.5|21
1653592720000|2022-05-26 19:18:40|185.65|183.55|185.66|183.56|185.7|183.6|185.64|183.54|12
1653592730000|2022-05-26 19:18:50|185.65|183.55|185.66|183.56|185.66|183.56|185.61|183.51|5
1653592740000|2022-05-26 19:19:00|185.64|183.54|185.7|183.6|185.7|183.6|185.61|183.51|10
1653592750000|2022-05-26 19:19:10|185.69|183.59|185.76|183.66|185.76|183.66|185.66|183.56|9
1653592760000|2022-05-26 19:19:20|185.77|183.67|185.53|183.43|185.77|183.67|185.52|183.42|22
1653592770000|2022-05-26 19:19:30|185.52|183.42|185.53|183.43|185.53|183.43|185.52|183.42|2
1653592780000|2022-05-26 19:19:40|185.52|183.42|185.54|183.44|185.54|183.44|185.5|183.4|10
1653592790000|2022-05-26 19:19:50|185.53|183.43|185.53|183.43|185.54|183.44|185.53|183.43|3
1653592800000|2022-05-26 19:20:00|185.54|183.44|185.61|183.51|185.61|183.51|185.54|183.44|5
1653592810000|2022-05-26 19:20:10|185.6|183.5|185.55|183.45|185.61|183.51|185.55|183.45|14
1653592820000|2022-05-26 19:20:20|185.54|183.44|185.31|183.21|185.55|183.45|185.3|183.2|16
1653592830000|2022-05-26 19:20:30|185.3|183.2|185.31|183.21|185.31|183.21|185.3|183.2|2
1653592840000|2022-05-26 19:20:40|185.32|183.22|185.31|183.21|185.32|183.22|185.31|183.21|2
1653592850000|2022-05-26 19:20:50|185.3|183.2|185.21|183.11|185.3|183.2|185.21|183.11|6
1653592860000|2022-05-26 19:21:00|185.19|183.09|185.11|183.01|185.19|183.09|185.01|182.91|18
1653592870000|2022-05-26 19:21:10|185.12|183.02|185.1|183|185.13|183.03|185.05|182.95|13
1653592880000|2022-05-26 19:21:20|185.11|183.01|185.1|183|185.11|183.01|185.08|182.98|12
1653592890000|2022-05-26 19:21:30|185.09|182.99|185.14|183.04|185.14|183.04|185.09|182.99|6
1653592900000|2022-05-26 19:21:40|185.11|183.01|185.11|183.01|185.11|183.01|185.11|183.01|1
1653592920000|2022-05-26 19:22:00|185.1|183|185.09|182.99|185.1|183|185.05|182.95|7
1653592930000|2022-05-26 19:22:10|185.08|182.98|185|182.9|185.08|182.98|185|182.9|4
1653592940000|2022-05-26 19:22:20|185.01|182.91|185.12|183.02|185.14|183.04|185.01|182.91|21
1653592950000|2022-05-26 19:22:30|185.14|183.04|185.2|183.1|185.21|183.11|185.1|183|14
1653592960000|2022-05-26 19:22:40|185.19|183.09|185.1|183|185.2|183.1|185.1|183|9
1653592970000|2022-05-26 19:22:50|185.11|183.01|185.08|182.98|185.12|183.02|185.08|182.98|5
1653592980000|2022-05-26 19:23:00|185.07|182.97|185.02|182.92|185.07|182.97|184.98|182.88|12
1653592990000|2022-05-26 19:23:10|185.01|182.91|185.23|183.13|185.23|183.13|184.94|182.84|19
1653593000000|2022-05-26 19:23:20|185.27|183.17|185.44|183.34|185.46|183.36|185.27|183.17|29
1653593010000|2022-05-26 19:23:30|185.45|183.35|185.45|183.35|185.51|183.41|185.43|183.33|18
1653593020000|2022-05-26 19:23:40|185.46|183.36|185.48|183.38|185.49|183.39|185.46|183.36|11
1653593030000|2022-05-26 19:23:50|185.5|183.4|185.44|183.34|185.5|183.4|185.44|183.34|8
1653593040000|2022-05-26 19:24:00|185.45|183.35|185.46|183.36|185.47|183.37|185.41|183.31|12
1653593050000|2022-05-26 19:24:10|185.48|183.38|185.66|183.56|185.66|183.56|185.46|183.36|12
1653593060000|2022-05-26 19:24:20|185.65|183.55|185.67|183.57|185.71|183.61|185.62|183.52|21
1653593070000|2022-05-26 19:24:30|185.65|183.55|185.63|183.53|185.65|183.55|185.58|183.48|12
1653593080000|2022-05-26 19:24:40|185.64|183.54|185.64|183.54|185.64|183.54|185.64|183.54|1
1653593090000|2022-05-26 19:24:50|185.63|183.53|185.42|183.32|185.63|183.53|185.42|183.32|11
1653593100000|2022-05-26 19:25:00|185.41|183.31|185.41|183.31|185.47|183.37|185.41|183.31|10
1653593110000|2022-05-26 19:25:10|185.42|183.32|185.38|183.28|185.42|183.32|185.33|183.23|10
1653593120000|2022-05-26 19:25:20|185.37|183.27|185.32|183.22|185.37|183.27|185.32|183.22|6
1653593130000|2022-05-26 19:25:30|185.33|183.23|185.25|183.15|185.33|183.23|185.23|183.13|13
1653593140000|2022-05-26 19:25:40|185.24|183.14|185.24|183.14|185.27|183.17|185.24|183.14|8
1653593150000|2022-05-26 19:25:50|185.23|183.13|185.07|182.97|185.23|183.13|185.07|182.97|8
1653593160000|2022-05-26 19:26:00|185.08|182.98|185.1|183|185.13|183.03|185.08|182.98|11
1653593170000|2022-05-26 19:26:10|185.05|182.95|185.05|182.95|185.05|182.95|185.03|182.93|8
1653593180000|2022-05-26 19:26:20|185.04|182.94|185.05|182.95|185.05|182.95|185.03|182.93|7
1653593190000|2022-05-26 19:26:30|185.04|182.94|185.04|182.94|185.04|182.94|185.02|182.92|5
1653593200000|2022-05-26 19:26:40|185.05|182.95|185.09|182.99|185.1|183|185.05|182.95|9
1653593210000|2022-05-26 19:26:50|185.08|182.98|185.08|182.98|185.09|182.99|185.08|182.98|3
1653593220000|2022-05-26 19:27:00|185.07|182.97|185.07|182.97|185.07|182.97|185.07|182.97|1
1653593230000|2022-05-26 19:27:10|185.04|182.94|184.99|182.89|185.04|182.94|184.99|182.89|10
1653593240000|2022-05-26 19:27:20|184.97|182.87|185.01|182.91|185.01|182.91|184.96|182.86|7
1653593250000|2022-05-26 19:27:30|185|182.9|184.93|182.83|185.01|182.91|184.91|182.81|14
1653593260000|2022-05-26 19:27:40|184.94|182.84|184.97|182.87|184.98|182.88|184.93|182.83|14
1653593270000|2022-05-26 19:27:50|184.96|182.86|184.98|182.88|184.98|182.88|184.96|182.86|3
1653593280000|2022-05-26 19:28:00|184.99|182.89|185.17|183.07|185.17|183.07|184.99|182.89|9
1653593290000|2022-05-26 19:28:10|185.18|183.08|185.13|183.03|185.18|183.08|185.12|183.02|8
1653593300000|2022-05-26 19:28:20|185.14|183.04|185.26|183.16|185.27|183.17|185.14|183.04|13
1653593310000|2022-05-26 19:28:30|185.25|183.15|185.31|183.21|185.31|183.21|185.25|183.15|6
1653593320000|2022-05-26 19:28:40|185.32|183.22|185.31|183.21|185.33|183.23|185.3|183.2|9
1653593330000|2022-05-26 19:28:50|185.34|183.24|185.49|183.39|185.51|183.41|185.31|183.21|14
1653593340000|2022-05-26 19:29:00|185.48|183.38|185.48|183.38|185.48|183.38|185.46|183.36|5
1653593350000|2022-05-26 19:29:10|185.47|183.37|185.54|183.44|185.55|183.45|185.47|183.37|10
1653593360000|2022-05-26 19:29:20|185.51|183.41|185.5|183.4|185.51|183.41|185.48|183.38|8
1653593370000|2022-05-26 19:29:30|185.52|183.42|185.48|183.38|185.53|183.43|185.48|183.38|8
1653593380000|2022-05-26 19:29:40|185.47|183.37|185.48|183.38|185.48|183.38|185.46|183.36|5
1653593390000|2022-05-26 19:29:50|185.47|183.37|185.45|183.35|185.47|183.37|185.44|183.34|6
1653593400000|2022-05-26 19:30:00|185.44|183.34|185.45|183.35|185.48|183.38|185.43|183.33|13
1653593410000|2022-05-26 19:30:10|185.46|183.36|185.48|183.38|185.48|183.38|185.46|183.36|3
1653593420000|2022-05-26 19:30:20|185.49|183.39|185.48|183.38|185.49|183.39|185.48|183.38|2
1653593430000|2022-05-26 19:30:30|185.47|183.37|185.41|183.31|185.47|183.37|185.39|183.29|9
1653593440000|2022-05-26 19:30:40|185.4|183.3|185.23|183.13|185.4|183.3|185.23|183.13|6
1653593450000|2022-05-26 19:30:50|185.24|183.14|185.15|183.05|185.24|183.14|185.15|183.05|6
1653593460000|2022-05-26 19:31:00|185.13|183.03|185.13|183.03|185.13|183.03|185.11|183.01|5
1653593470000|2022-05-26 19:31:10|185.14|183.04|185.14|183.04|185.18|183.08|185.14|183.04|6
1653593480000|2022-05-26 19:31:20|185.15|183.05|185.27|183.17|185.27|183.17|185.15|183.05|7
1653593490000|2022-05-26 19:31:30|185.28|183.18|185.3|183.2|185.31|183.21|185.28|183.18|7
1653593500000|2022-05-26 19:31:40|185.29|183.19|185.32|183.22|185.32|183.22|185.28|183.18|7
1653593530000|2022-05-26 19:32:10|185.36|183.26|185.36|183.26|185.37|183.27|185.36|183.26|5
1653593540000|2022-05-26 19:32:20|185.37|183.27|185.42|183.32|185.42|183.32|185.36|183.26|6
1653593550000|2022-05-26 19:32:30|185.43|183.33|185.42|183.32|185.43|183.33|185.4|183.3|7
1653593560000|2022-05-26 19:32:40|185.41|183.31|185.37|183.27|185.42|183.32|185.36|183.26|6
1653593570000|2022-05-26 19:32:50|185.36|183.26|185.37|183.27|185.37|183.27|185.36|183.26|4
1653593580000|2022-05-26 19:33:00|185.36|183.26|185.36|183.26|185.36|183.26|185.36|183.26|1
1653593590000|2022-05-26 19:33:10|185.32|183.22|185.29|183.19|185.35|183.25|185.27|183.17|8
1653593600000|2022-05-26 19:33:20|185.3|183.2|185.3|183.2|185.34|183.24|185.3|183.2|10
1653593610000|2022-05-26 19:33:30|185.32|183.22|185.34|183.24|185.34|183.24|185.32|183.22|9
1653593620000|2022-05-26 19:33:40|185.33|183.23|185.3|183.2|185.33|183.23|185.3|183.2|8
1653593630000|2022-05-26 19:33:50|185.31|183.21|185.31|183.21|185.32|183.22|185.29|183.19|12
1653593640000|2022-05-26 19:34:00|185.34|183.24|185.36|183.26|185.37|183.27|185.34|183.24|5
1653593650000|2022-05-26 19:34:10|185.37|183.27|185.42|183.32|185.43|183.33|185.37|183.27|6
1653593700000|2022-05-26 19:35:00|185.43|183.33|185.42|183.32|185.43|183.33|185.42|183.32|2
1653593710000|2022-05-26 19:35:10|185.39|183.29|185.37|183.27|185.39|183.29|185.37|183.27|2
1653593720000|2022-05-26 19:35:20|185.33|183.23|185.3|183.2|185.33|183.23|185.3|183.2|2
1653593730000|2022-05-26 19:35:30|185.29|183.19|185.28|183.18|185.3|183.2|185.17|183.07|12
1653593740000|2022-05-26 19:35:40|185.27|183.17|185.23|183.13|185.27|183.17|185.23|183.13|9
1653593750000|2022-05-26 19:35:50|185.21|183.11|185.2|183.1|185.23|183.13|185.2|183.1|7
1653593760000|2022-05-26 19:36:00|185.19|183.09|185.05|182.95|185.21|183.11|185.04|182.94|14
1653593770000|2022-05-26 19:36:10|185.04|182.94|185.04|182.94|185.05|182.95|185.03|182.93|5
1653593780000|2022-05-26 19:36:20|185.05|182.95|185.01|182.91|185.11|183.01|185|182.9|11
1653593790000|2022-05-26 19:36:30|185.02|182.92|185|182.9|185.02|182.92|185|182.9|3
1653593800000|2022-05-26 19:36:40|185.02|182.92|185.02|182.92|185.05|182.95|185.01|182.91|13
1653593810000|2022-05-26 19:36:50|185.01|182.91|184.94|182.84|185.02|182.92|184.94|182.84|6
1653593820000|2022-05-26 19:37:00|184.93|182.83|184.95|182.85|184.95|182.85|184.93|182.83|3
1653593830000|2022-05-26 19:37:10|184.93|182.83|184.92|182.82|184.93|182.83|184.91|182.81|3
1653593840000|2022-05-26 19:37:20|184.91|182.81|184.91|182.81|184.91|182.81|184.91|182.81|1
1653593860000|2022-05-26 19:37:40|184.93|182.83|184.87|182.77|184.93|182.83|184.87|182.77|6
1653593870000|2022-05-26 19:37:50|184.83|182.73|184.77|182.67|184.83|182.73|184.76|182.66|7
1653593880000|2022-05-26 19:38:00|184.78|182.68|184.83|182.73|184.86|182.76|184.78|182.68|7
1653593890000|2022-05-26 19:38:10|184.82|182.72|184.83|182.73|184.83|182.73|184.79|182.69|14
1653593900000|2022-05-26 19:38:20|184.82|182.72|184.82|182.72|184.84|182.74|184.82|182.72|11
1653593910000|2022-05-26 19:38:30|184.81|182.71|184.79|182.69|184.81|182.71|184.76|182.66|6
1653593920000|2022-05-26 19:38:40|184.78|182.68|184.47|182.37|184.81|182.71|184.47|182.37|15
1653593930000|2022-05-26 19:38:50|184.46|182.36|184.43|182.33|184.52|182.42|184.41|182.31|22
1653593940000|2022-05-26 19:39:00|184.44|182.34|184.39|182.29|184.44|182.34|184.39|182.29|9
1653593950000|2022-05-26 19:39:10|184.38|182.28|184.5|182.4|184.53|182.43|184.33|182.23|23
1653593960000|2022-05-26 19:39:20|184.53|182.43|184.46|182.36|184.54|182.44|184.45|182.35|14
1653593970000|2022-05-26 19:39:30|184.45|182.35|184.53|182.43|184.53|182.43|184.43|182.33|11
1653593980000|2022-05-26 19:39:40|184.5|182.4|184.45|182.35|184.51|182.41|184.45|182.35|9
1653593990000|2022-05-26 19:39:50|184.46|182.36|184.59|182.49|184.61|182.51|184.46|182.36|13
1653594000000|2022-05-26 19:40:00|184.61|182.51|185.37|183.27|185.37|183.27|184.52|182.42|20
1653594010000|2022-05-26 19:40:10|185.4|183.3|185.28|183.18|185.43|183.33|185.19|183.09|22
1653594020000|2022-05-26 19:40:20|185.3|183.2|185.35|183.25|185.4|183.3|185.27|183.17|26
1653594030000|2022-05-26 19:40:30|185.31|183.21|185.33|183.23|185.34|183.24|185.29|183.19|15
1653594040000|2022-05-26 19:40:40|185.34|183.24|185.34|183.24|185.35|183.25|185.33|183.23|4
1653594050000|2022-05-26 19:40:50|185.35|183.25|185.36|183.26|185.4|183.3|185.32|183.22|13
1653594060000|2022-05-26 19:41:00|185.37|183.27|185.39|183.29|185.42|183.32|185.36|183.26|9
1653594070000|2022-05-26 19:41:10|185.41|183.31|185.38|183.28|185.41|183.31|185.35|183.25|16
1653594080000|2022-05-26 19:41:20|185.39|183.29|185.31|183.21|185.4|183.3|185.3|183.2|11
1653594090000|2022-05-26 19:41:30|185.36|183.26|185.31|183.21|185.38|183.28|185.29|183.19|14
1653594100000|2022-05-26 19:41:40|185.29|183.19|185.34|183.24|185.38|183.28|185.29|183.19|12
1653594110000|2022-05-26 19:41:50|185.36|183.26|185.33|183.23|185.36|183.26|185.31|183.21|9
1653594120000|2022-05-26 19:42:00|185.32|183.22|185.37|183.27|185.39|183.29|185.32|183.22|9
1653594130000|2022-05-26 19:42:10|185.38|183.28|185.37|183.27|185.38|183.28|185.35|183.25|7
1653594140000|2022-05-26 19:42:20|185.36|183.26|185.31|183.21|185.37|183.27|185.29|183.19|12
1653594150000|2022-05-26 19:42:30|185.33|183.23|185.15|183.05|185.33|183.23|185.04|182.94|21
1653594160000|2022-05-26 19:42:40|185.16|183.06|185|182.9|185.16|183.06|185|182.9|17
1653594170000|2022-05-26 19:42:50|185.03|182.93|184.77|182.67|185.03|182.93|184.56|182.46|22
1653594180000|2022-05-26 19:43:00|184.78|182.68|184.79|182.69|184.84|182.74|184.78|182.68|12
1653594190000|2022-05-26 19:43:10|184.8|182.7|184.8|182.7|184.86|182.76|184.8|182.7|16
1653594200000|2022-05-26 19:43:20|184.78|182.68|184.87|182.77|184.88|182.78|184.73|182.63|18
1653594210000|2022-05-26 19:43:30|184.86|182.76|184.82|182.72|184.86|182.76|184.81|182.71|6
1653594220000|2022-05-26 19:43:40|184.83|182.73|184.88|182.78|184.89|182.79|184.83|182.73|12
1653594230000|2022-05-26 19:43:50|184.89|182.79|184.88|182.78|184.89|182.79|184.87|182.77|5
1653594240000|2022-05-26 19:44:00|184.92|182.82|184.88|182.78|184.97|182.87|184.86|182.76|12
1653594250000|2022-05-26 19:44:10|184.87|182.77|184.89|182.79|184.93|182.83|184.86|182.76|10
1653594260000|2022-05-26 19:44:20|184.91|182.81|184.91|182.81|184.94|182.84|184.88|182.78|12
1653594270000|2022-05-26 19:44:30|184.9|182.8|184.93|182.83|184.93|182.83|184.88|182.78|8
1653594280000|2022-05-26 19:44:40|184.92|182.82|184.96|182.86|184.96|182.86|184.92|182.82|6
1653594290000|2022-05-26 19:44:50|184.97|182.87|184.97|182.87|185.01|182.91|184.93|182.83|18
1653594300000|2022-05-26 19:45:00|184.96|182.86|185.11|183.01|185.11|183.01|184.91|182.81|24
1653594310000|2022-05-26 19:45:10|185.13|183.03|185.21|183.11|185.28|183.18|185.11|183.01|24
1653594320000|2022-05-26 19:45:20|185.22|183.12|185.22|183.12|185.24|183.14|185.21|183.11|11
1653594330000|2022-05-26 19:45:30|185.23|183.13|185.26|183.16|185.29|183.19|185.21|183.11|22
1653594340000|2022-05-26 19:45:40|185.27|183.17|185.24|183.14|185.29|183.19|185.23|183.13|12
1653594350000|2022-05-26 19:45:50|185.23|183.13|185.04|182.94|185.23|183.13|185.03|182.93|25
1653594360000|2022-05-26 19:46:00|185.06|182.96|185.05|182.95|185.06|182.96|185.02|182.92|12
1653594370000|2022-05-26 19:46:10|185.06|182.96|185.07|182.97|185.08|182.98|185.05|182.95|10
1653594380000|2022-05-26 19:46:20|185.04|182.94|185.1|183|185.1|183|185.04|182.94|11
1653594390000|2022-05-26 19:46:30|185.09|182.99|185.17|183.07|185.17|183.07|185.08|182.98|7
1653594400000|2022-05-26 19:46:40|185.19|183.09|185.18|183.08|185.25|183.15|185.16|183.06|16
1653594410000|2022-05-26 19:46:50|185.16|183.06|185.12|183.02|185.18|183.08|185.11|183.01|12
1653594420000|2022-05-26 19:47:00|185.13|183.03|185.08|182.98|185.15|183.05|185.06|182.96|8
1653594430000|2022-05-26 19:47:10|185.07|182.97|185.14|183.04|185.14|183.04|185.06|182.96|16
1653594440000|2022-05-26 19:47:20|185.13|183.03|184.95|182.85|185.13|183.03|184.95|182.85|12
1653594450000|2022-05-26 19:47:30|184.96|182.86|184.93|182.83|185|182.9|184.91|182.81|10
1653594460000|2022-05-26 19:47:40|184.92|182.82|185|182.9|185.02|182.92|184.92|182.82|9
1653594470000|2022-05-26 19:47:50|185.02|182.92|184.94|182.84|185.02|182.92|184.93|182.83|10
1653594480000|2022-05-26 19:48:00|184.93|182.83|184.98|182.88|184.98|182.88|184.92|182.82|8
1653594490000|2022-05-26 19:48:10|184.97|182.87|185.04|182.94|185.11|183.01|184.96|182.86|20
1653594500000|2022-05-26 19:48:20|185.03|182.93|185|182.9|185.05|182.95|185|182.9|10
1653594510000|2022-05-26 19:48:30|185.02|182.92|184.96|182.86|185.02|182.92|184.96|182.86|4
1653594520000|2022-05-26 19:48:40|184.98|182.88|184.98|182.88|185.03|182.93|184.96|182.86|11
1653594530000|2022-05-26 19:48:50|184.99|182.89|185.05|182.95|185.07|182.97|184.99|182.89|8
1653594540000|2022-05-26 19:49:00|185.04|182.94|184.99|182.89|185.04|182.94|184.96|182.86|11
1653594550000|2022-05-26 19:49:10|185|182.9|184.92|182.82|185.04|182.94|184.92|182.82|16
1653594560000|2022-05-26 19:49:20|184.93|182.83|184.99|182.89|184.99|182.89|184.93|182.83|8
1653594570000|2022-05-26 19:49:30|185|182.9|184.96|182.86|185|182.9|184.95|182.85|10
1653594580000|2022-05-26 19:49:40|184.97|182.87|184.95|182.85|184.97|182.87|184.95|182.85|6
1653594590000|2022-05-26 19:49:50|184.96|182.86|185.08|182.98|185.11|183.01|184.92|182.82|20
1653594600000|2022-05-26 19:50:00|185.09|182.99|184.98|182.88|185.21|183.11|184.98|182.88|24
1653594610000|2022-05-26 19:50:10|185.02|182.92|184.93|182.83|185.03|182.93|184.92|182.82|18
1653594620000|2022-05-26 19:50:20|184.91|182.81|184.92|182.82|184.93|182.83|184.88|182.78|13
1653594630000|2022-05-26 19:50:30|184.88|182.78|184.69|182.59|184.88|182.78|184.69|182.59|15
1653594640000|2022-05-26 19:50:40|184.7|182.6|184.69|182.59|184.72|182.62|184.66|182.56|12
1653594650000|2022-05-26 19:50:50|184.7|182.6|184.69|182.59|184.72|182.62|184.69|182.59|7
1653594660000|2022-05-26 19:51:00|184.68|182.58|184.67|182.57|184.71|182.61|184.67|182.57|15
1653594670000|2022-05-26 19:51:10|184.61|182.51|184.57|182.47|184.61|182.51|184.56|182.46|13
1653594680000|2022-05-26 19:51:20|184.58|182.48|184.55|182.45|184.63|182.53|184.54|182.44|15
1653594690000|2022-05-26 19:51:30|184.54|182.44|184.53|182.43|184.55|182.45|184.52|182.42|8
1653594700000|2022-05-26 19:51:40|184.54|182.44|184.53|182.43|184.59|182.49|184.52|182.42|11
1653594710000|2022-05-26 19:51:50|184.5|182.4|184.53|182.43|184.53|182.43|184.49|182.39|15
1653594720000|2022-05-26 19:52:00|184.52|182.42|184.59|182.49|184.59|182.49|184.47|182.37|15
1653594730000|2022-05-26 19:52:10|184.58|182.48|184.58|182.48|184.6|182.5|184.49|182.39|12
1653594740000|2022-05-26 19:52:20|184.59|182.49|184.61|182.51|184.63|182.53|184.59|182.49|9
1653594750000|2022-05-26 19:52:30|184.6|182.5|184.71|182.61|184.71|182.61|184.6|182.5|6
1653594760000|2022-05-26 19:52:40|184.73|182.63|184.74|182.64|184.8|182.7|184.73|182.63|11
1653594770000|2022-05-26 19:52:50|184.72|182.62|184.7|182.6|184.73|182.63|184.69|182.59|6
1653594780000|2022-05-26 19:53:00|184.69|182.59|184.53|182.43|184.69|182.59|184.49|182.39|18
1653594790000|2022-05-26 19:53:10|184.52|182.42|184.53|182.43|184.53|182.43|184.51|182.41|10
1653594800000|2022-05-26 19:53:20|184.52|182.42|184.53|182.43|184.54|182.44|184.51|182.41|7
1653594810000|2022-05-26 19:53:30|184.54|182.44|184.52|182.42|184.54|182.44|184.48|182.38|13
1653594820000|2022-05-26 19:53:40|184.53|182.43|184.44|182.34|184.58|182.48|184.44|182.34|14
1653594830000|2022-05-26 19:53:50|184.43|182.33|184.44|182.34|184.45|182.35|184.39|182.29|11
1653594840000|2022-05-26 19:54:00|184.43|182.33|184.29|182.19|184.43|182.33|184.28|182.18|11
1653594850000|2022-05-26 19:54:10|184.3|182.2|184.37|182.27|184.38|182.28|184.3|182.2|8
1653594860000|2022-05-26 19:54:20|184.39|182.29|184.37|182.27|184.41|182.31|184.37|182.27|12
1653594870000|2022-05-26 19:54:30|184.36|182.26|184.31|182.21|184.36|182.26|184.28|182.18|10
1653594880000|2022-05-26 19:54:40|184.3|182.2|184.27|182.17|184.31|182.21|184.25|182.15|7
1653594890000|2022-05-26 19:54:50|184.26|182.16|184.21|182.11|184.26|182.16|184.21|182.11|5
1653594900000|2022-05-26 19:55:00|184.22|182.12|184.28|182.18|184.28|182.18|184.22|182.12|9
1653594910000|2022-05-26 19:55:10|184.27|182.17|184.25|182.15|184.28|182.18|184.25|182.15|10
1653594920000|2022-05-26 19:55:20|184.24|182.14|184.27|182.17|184.27|182.17|184.24|182.14|6
1653594930000|2022-05-26 19:55:30|184.26|182.16|184.11|182.01|184.26|182.16|184.1|182|8
1653594940000|2022-05-26 19:55:40|184.13|182.03|183.94|181.84|184.13|182.03|183.91|181.81|19
1653594950000|2022-05-26 19:55:50|183.93|181.83|183.88|181.78|183.93|181.83|183.86|181.76|19
1653594960000|2022-05-26 19:56:00|183.87|181.77|183.9|181.8|183.9|181.8|183.77|181.67|19
1653594970000|2022-05-26 19:56:10|183.89|181.79|183.91|181.81|183.99|181.89|183.87|181.77|21
1653594980000|2022-05-26 19:56:20|183.92|181.82|183.96|181.86|183.98|181.88|183.91|181.81|18
1653594990000|2022-05-26 19:56:30|183.98|181.88|183.91|181.81|184.03|181.93|183.89|181.79|19
1653595000000|2022-05-26 19:56:40|183.9|181.8|183.58|181.48|183.9|181.8|183.53|181.43|13
1653595010000|2022-05-26 19:56:50|183.57|181.47|183.54|181.44|183.63|181.53|183.51|181.41|20
1653595020000|2022-05-26 19:57:00|183.53|181.43|183.48|181.38|183.54|181.44|183.46|181.36|19
1653595030000|2022-05-26 19:57:10|183.51|181.41|183.4|181.3|183.54|181.44|183.4|181.3|18
1653595040000|2022-05-26 19:57:20|183.39|181.29|183.42|181.32|183.45|181.35|183.37|181.27|15
1653595050000|2022-05-26 19:57:30|183.43|181.33|183.39|181.29|183.49|181.39|183.36|181.26|18
1653595060000|2022-05-26 19:57:40|183.38|181.28|183.48|181.38|183.49|181.39|183.37|181.27|14
1653595070000|2022-05-26 19:57:50|183.43|181.33|183.37|181.27|183.43|181.33|183.34|181.24|17
1653595080000|2022-05-26 19:58:00|183.38|181.28|183.39|181.29|183.4|181.3|183.25|181.15|21
1653595090000|2022-05-26 19:58:10|183.4|181.3|183.34|181.24|183.42|181.32|183.32|181.22|14
1653595100000|2022-05-26 19:58:20|183.33|181.23|183.34|181.24|183.36|181.26|183.32|181.22|13
1653595110000|2022-05-26 19:58:30|183.33|181.23|183.28|181.18|183.33|181.23|183.25|181.15|8
1653595120000|2022-05-26 19:58:40|183.27|181.17|183.21|181.11|183.27|181.17|183.2|181.1|17
1653595130000|2022-05-26 19:58:50|183.22|181.12|183.32|181.22|183.33|181.23|183.22|181.12|21
1653595140000|2022-05-26 19:59:00|183.3|181.2|183.33|181.23|183.33|181.23|183.3|181.2|14
1653595150000|2022-05-26 19:59:10|183.32|181.22|183.31|181.21|183.32|181.22|183.3|181.2|4
1653595160000|2022-05-26 19:59:20|183.3|181.2|183.34|181.24|183.35|181.25|183.3|181.2|6
1653595170000|2022-05-26 19:59:30|183.33|181.23|183.32|181.22|183.34|181.24|183.31|181.21|7
1653595180000|2022-05-26 19:59:40|183.33|181.23|183.33|181.23|183.33|181.23|183.33|181.23|1
1653595190000|2022-05-26 19:59:50|183.32|181.22|183.31|181.21|183.33|181.23|183.31|181.21|6
1653595200000|2022-05-26 20:00:00|183.32|181.22|183.18|181.08|183.32|181.22|183.16|181.06|15
1653595210000|2022-05-26 20:00:10|183.17|181.07|182.98|180.88|183.23|181.13|182.92|180.82|19
1653595220000|2022-05-26 20:00:20|182.97|180.87|183.31|181.21|183.44|181.34|182.91|180.81|29
1653595230000|2022-05-26 20:00:30|183.33|181.23|183.41|181.31|183.41|181.31|183.31|181.21|22
1653595240000|2022-05-26 20:00:40|183.4|181.3|183.43|181.33|183.43|181.33|183.39|181.29|9
1653595250000|2022-05-26 20:00:50|183.45|181.35|183.34|181.24|183.51|181.41|183.33|181.23|18
1653595260000|2022-05-26 20:01:00|183.33|181.23|183.21|181.11|183.37|181.27|183.21|181.11|20
1653595270000|2022-05-26 20:01:10|183.22|181.12|183.24|181.14|183.28|181.18|183.22|181.12|9
1653595280000|2022-05-26 20:01:20|183.23|181.13|183.21|181.11|183.24|181.14|183.19|181.09|12
1653595290000|2022-05-26 20:01:30|183.22|181.12|183.26|181.16|183.27|181.17|183.22|181.12|7
1653595300000|2022-05-26 20:01:40|183.27|181.17|183.3|181.2|183.3|181.2|183.27|181.17|5
1653595310000|2022-05-26 20:01:50|183.31|181.21|183.56|181.46|183.56|181.46|183.31|181.21|15
1653595320000|2022-05-26 20:02:00|183.53|181.43|183.54|181.44|183.54|181.44|183.52|181.42|4
1653595330000|2022-05-26 20:02:10|183.56|181.46|183.58|181.48|183.58|181.48|183.56|181.46|3
1653595340000|2022-05-26 20:02:20|183.59|181.49|183.6|181.5|183.6|181.5|183.59|181.49|4
1653595350000|2022-05-26 20:02:30|183.62|181.52|183.88|181.78|183.89|181.79|183.62|181.52|10
1653595360000|2022-05-26 20:02:40|183.86|181.76|183.8|181.7|183.86|181.76|183.75|181.65|10
1653595370000|2022-05-26 20:02:50|183.83|181.73|183.67|181.57|183.83|181.73|183.67|181.57|17
1653595380000|2022-05-26 20:03:00|183.62|181.52|183.61|181.51|183.62|181.52|183.59|181.49|5
1653595390000|2022-05-26 20:03:10|183.62|181.52|183.59|181.49|183.62|181.52|183.59|181.49|4
1653595400000|2022-05-26 20:03:20|183.58|181.48|183.59|181.49|183.62|181.52|183.57|181.47|7
1653595410000|2022-05-26 20:03:30|183.56|181.46|183.39|181.29|183.56|181.46|183.37|181.27|17
1653595420000|2022-05-26 20:03:40|183.38|181.28|183.41|181.31|183.42|181.32|183.38|181.28|9
1653595430000|2022-05-26 20:03:50|183.42|181.32|183.37|181.27|183.48|181.38|183.35|181.25|22
1653595440000|2022-05-26 20:04:00|183.39|181.29|183.37|181.27|183.39|181.29|183.35|181.25|11
1653595450000|2022-05-26 20:04:10|183.36|181.26|183.25|181.15|183.36|181.26|183.25|181.15|9
1653595460000|2022-05-26 20:04:20|183.26|181.16|183.26|181.16|183.27|181.17|183.25|181.15|7
1653595470000|2022-05-26 20:04:30|183.25|181.15|183.18|181.08|183.25|181.15|183.18|181.08|12
1653595480000|2022-05-26 20:04:40|183.17|181.07|183.16|181.06|183.2|181.1|183.16|181.06|8
1653595490000|2022-05-26 20:04:50|183.18|181.08|182.91|180.81|183.2|181.1|182.91|180.81|16
1653595500000|2022-05-26 20:05:00|182.89|180.79|182.9|180.8|182.93|180.83|182.89|180.79|16
1653595510000|2022-05-26 20:05:10|182.91|180.81|183.06|180.96|183.11|181.01|182.91|180.81|17
1653595520000|2022-05-26 20:05:20|183.07|180.97|183.17|181.07|183.18|181.08|183.07|180.97|15
1653595530000|2022-05-26 20:05:30|183.18|181.08|183.18|181.08|183.19|181.09|183.15|181.05|7
1653595540000|2022-05-26 20:05:40|183.19|181.09|183|180.9|183.19|181.09|183|180.9|15
1653595550000|2022-05-26 20:05:50|183.03|180.93|183.05|180.95|183.06|180.96|183.02|180.92|6
1653595560000|2022-05-26 20:06:00|183.11|181.01|183.09|180.99|183.11|181.01|182.98|180.88|15
1653595570000|2022-05-26 20:06:10|183.1|181|183.26|181.16|183.26|181.16|183.1|181|21
1653595580000|2022-05-26 20:06:20|183.25|181.15|183.2|181.1|183.25|181.15|183.2|181.1|9
1653595590000|2022-05-26 20:06:30|183.18|181.08|183.2|181.1|183.22|181.12|183.18|181.08|6
1653595600000|2022-05-26 20:06:40|183.21|181.11|183.15|181.05|183.21|181.11|183.14|181.04|9
1653595610000|2022-05-26 20:06:50|183.16|181.06|183.17|181.07|183.17|181.07|183.13|181.03|14
1653595620000|2022-05-26 20:07:00|183.18|181.08|183.16|181.06|183.18|181.08|183.15|181.05|9
1653595630000|2022-05-26 20:07:10|183.15|181.05|183.06|180.96|183.15|181.05|183.05|180.95|11
1653595640000|2022-05-26 20:07:20|183.05|180.95|182.97|180.87|183.05|180.95|182.93|180.83|13
1653595650000|2022-05-26 20:07:30|182.99|180.89|183|180.9|183.02|180.92|182.97|180.87|7
1653595660000|2022-05-26 20:07:40|183.02|180.92|182.99|180.89|183.04|180.94|182.99|180.89|6
1653595670000|2022-05-26 20:07:50|182.98|180.88|183.01|180.91|183.01|180.91|182.97|180.87|7
1653595680000|2022-05-26 20:08:00|183|180.9|182.98|180.88|183|180.9|182.98|180.88|3
1653595690000|2022-05-26 20:08:10|182.99|180.89|182.98|180.88|183|180.9|182.98|180.88|3
1653595700000|2022-05-26 20:08:20|182.92|180.82|182.91|180.81|182.92|180.82|182.91|180.81|2
1653595710000|2022-05-26 20:08:30|182.9|180.8|182.79|180.69|182.9|180.8|182.78|180.68|21
1653595720000|2022-05-26 20:08:40|182.83|180.73|182.66|180.56|182.83|180.73|182.66|180.56|10
1653595730000|2022-05-26 20:08:50|182.65|180.55|182.66|180.56|182.7|180.6|182.65|180.55|7
1653595740000|2022-05-26 20:09:00|182.67|180.57|182.66|180.56|182.67|180.57|182.66|180.56|2
1653595750000|2022-05-26 20:09:10|182.64|180.54|182.81|180.71|182.81|180.71|182.62|180.52|14
1653595760000|2022-05-26 20:09:20|182.8|180.7|182.82|180.72|182.82|180.72|182.77|180.67|8
1653595770000|2022-05-26 20:09:30|182.81|180.71|182.79|180.69|182.81|180.71|182.77|180.67|5
1653595780000|2022-05-26 20:09:40|182.78|180.68|182.72|180.62|182.78|180.68|182.68|180.58|11
1653595790000|2022-05-26 20:09:50|182.73|180.63|182.62|180.52|182.73|180.63|182.62|180.52|11
1653595800000|2022-05-26 20:10:00|182.61|180.51|182.59|180.49|182.61|180.51|182.58|180.48|5
1653595810000|2022-05-26 20:10:10|182.53|180.43|182.53|180.43|182.54|180.44|182.52|180.42|4
1653595820000|2022-05-26 20:10:20|182.54|180.44|182.69|180.59|182.69|180.59|182.54|180.44|23
1653595830000|2022-05-26 20:10:30|182.7|180.6|182.72|180.62|182.75|180.65|182.68|180.58|14
1653595840000|2022-05-26 20:10:40|182.73|180.63|182.79|180.69|182.81|180.71|182.73|180.63|14
1653595850000|2022-05-26 20:10:50|182.78|180.68|182.79|180.69|182.79|180.69|182.78|180.68|4
1653595860000|2022-05-26 20:11:00|182.78|180.68|182.8|180.7|182.8|180.7|182.78|180.68|3
1653595870000|2022-05-26 20:11:10|182.81|180.71|182.8|180.7|182.81|180.71|182.8|180.7|2
1653595880000|2022-05-26 20:11:20|182.82|180.72|182.86|180.76|182.89|180.79|182.82|180.72|9
1653595890000|2022-05-26 20:11:30|182.84|180.74|182.86|180.76|182.86|180.76|182.84|180.74|3
1653595900000|2022-05-26 20:11:40|182.87|180.77|182.85|180.75|182.87|180.77|182.85|180.75|2
1653595910000|2022-05-26 20:11:50|182.83|180.73|182.78|180.68|182.84|180.74|182.76|180.66|17
1653595920000|2022-05-26 20:12:00|182.79|180.69|182.8|180.7|182.82|180.72|182.79|180.69|9
1653595930000|2022-05-26 20:12:10|182.81|180.71|182.69|180.59|182.82|180.72|182.6|180.5|11
1653595940000|2022-05-26 20:12:20|182.7|180.6|182.62|180.52|182.7|180.6|182.59|180.49|12
1653595950000|2022-05-26 20:12:30|182.63|180.53|182.64|180.54|182.64|180.54|182.62|180.52|9
1653595960000|2022-05-26 20:12:40|182.65|180.55|182.63|180.53|182.65|180.55|182.63|180.53|3
1653595970000|2022-05-26 20:12:50|182.64|180.54|182.59|180.49|182.65|180.55|182.59|180.49|6
1653595980000|2022-05-26 20:13:00|182.6|180.5|182.57|180.47|182.6|180.5|182.57|180.47|9
1653595990000|2022-05-26 20:13:10|182.56|180.46|182.61|180.51|182.64|180.54|182.54|180.44|12
1653596000000|2022-05-26 20:13:20|182.62|180.52|182.61|180.51|182.62|180.52|182.61|180.51|2
1653596010000|2022-05-26 20:13:30|182.62|180.52|182.62|180.52|182.63|180.53|182.62|180.52|3
1653596020000|2022-05-26 20:13:40|182.61|180.51|182.57|180.47|182.61|180.51|182.56|180.46|5
1653596030000|2022-05-26 20:13:50|182.59|180.49|182.53|180.43|182.59|180.49|182.52|180.42|7
1653596040000|2022-05-26 20:14:00|182.5|180.4|182.47|180.37|182.5|180.4|182.44|180.34|12
1653596050000|2022-05-26 20:14:10|182.46|180.36|182.43|180.33|182.47|180.37|182.41|180.31|6
1653596060000|2022-05-26 20:14:20|182.45|180.35|182.42|180.32|182.45|180.35|182.42|180.32|4
1653596070000|2022-05-26 20:14:30|182.41|180.31|182.41|180.31|182.43|180.33|182.41|180.31|4
1653596080000|2022-05-26 20:14:40|182.4|180.3|182.38|180.28|182.4|180.3|182.38|180.28|3
1653596090000|2022-05-26 20:14:50|182.39|180.29|182.39|180.29|182.39|180.29|182.39|180.29|1
1653596100000|2022-05-26 20:15:00|182.4|180.3|182.4|180.3|182.48|180.38|182.39|180.29|15
1653596110000|2022-05-26 20:15:10|182.39|180.29|182.33|180.23|182.39|180.29|182.32|180.22|5
1653596120000|2022-05-26 20:15:20|182.35|180.25|182.34|180.24|182.35|180.25|182.34|180.24|2
1653596130000|2022-05-26 20:15:30|182.35|180.25|182.41|180.31|182.41|180.31|182.33|180.23|10
1653596140000|2022-05-26 20:15:40|182.42|180.32|182.52|180.42|182.54|180.44|182.42|180.32|8
1653596150000|2022-05-26 20:15:50|182.53|180.43|182.52|180.42|182.55|180.45|182.52|180.42|5
1653596160000|2022-05-26 20:16:00|182.53|180.43|182.61|180.51|182.62|180.52|182.53|180.43|8
1653596170000|2022-05-26 20:16:10|182.62|180.52|182.58|180.48|182.63|180.53|182.58|180.48|10
1653596180000|2022-05-26 20:16:20|182.59|180.49|182.5|180.4|182.6|180.5|182.46|180.36|11
1653596190000|2022-05-26 20:16:30|182.51|180.41|182.58|180.48|182.6|180.5|182.51|180.41|12
1653596200000|2022-05-26 20:16:40|182.63|180.53|182.64|180.54|182.66|180.56|182.63|180.53|4
1653596210000|2022-05-26 20:16:50|182.63|180.53|182.61|180.51|182.63|180.53|182.61|180.51|3
1653596220000|2022-05-26 20:17:00|182.62|180.52|182.66|180.56|182.67|180.57|182.62|180.52|9
1653596230000|2022-05-26 20:17:10|182.65|180.55|182.57|180.47|182.65|180.55|182.57|180.47|7
1653596240000|2022-05-26 20:17:20|182.58|180.48|182.59|180.49|182.59|180.49|182.56|180.46|5
1653596260000|2022-05-26 20:17:40|182.6|180.5|182.62|180.52|182.63|180.53|182.6|180.5|4
1653596270000|2022-05-26 20:17:50|182.63|180.53|182.61|180.51|182.63|180.53|182.6|180.5|4
1653596280000|2022-05-26 20:18:00|182.62|180.52|182.51|180.41|182.62|180.52|182.51|180.41|8
1653596290000|2022-05-26 20:18:10|182.5|180.4|182.52|180.42|182.52|180.42|182.48|180.38|5
1653596300000|2022-05-26 20:18:20|182.57|180.47|182.48|180.38|182.59|180.49|182.48|180.38|13
1653596310000|2022-05-26 20:18:30|182.47|180.37|182.46|180.36|182.48|180.38|182.45|180.35|9
1653596320000|2022-05-26 20:18:40|182.45|180.35|182.45|180.35|182.45|180.35|182.45|180.35|1
1653596330000|2022-05-26 20:18:50|182.39|180.29|182.44|180.34|182.44|180.34|182.34|180.24|9
1653596340000|2022-05-26 20:19:00|182.43|180.33|182.64|180.54|182.66|180.56|182.43|180.33|9
1653596350000|2022-05-26 20:19:10|182.65|180.55|182.72|180.62|182.74|180.64|182.65|180.55|14
1653596360000|2022-05-26 20:19:20|182.74|180.64|182.78|180.68|182.8|180.7|182.74|180.64|12
1653596370000|2022-05-26 20:19:30|182.79|180.69|182.81|180.71|182.81|180.71|182.78|180.68|7
1653596380000|2022-05-26 20:19:40|182.8|180.7|182.77|180.67|182.8|180.7|182.76|180.66|7
1653596390000|2022-05-26 20:19:50|182.76|180.66|182.7|180.6|182.76|180.66|182.7|180.6|10
1653596400000|2022-05-26 20:20:00|182.69|180.59|182.69|180.59|182.74|180.64|182.66|180.56|14
1653596410000|2022-05-26 20:20:10|182.7|180.6|182.69|180.59|182.7|180.6|182.69|180.59|2
1653596420000|2022-05-26 20:20:20|182.67|180.57|182.66|180.56|182.67|180.57|182.66|180.56|4
1653596430000|2022-05-26 20:20:30|182.61|180.51|182.57|180.47|182.61|180.51|182.56|180.46|8
1653596440000|2022-05-26 20:20:40|182.56|180.46|182.45|180.35|182.56|180.46|182.45|180.35|10
1653596450000|2022-05-26 20:20:50|182.44|180.34|182.35|180.25|182.44|180.34|182.35|180.25|10
1653596460000|2022-05-26 20:21:00|182.31|180.21|182.21|180.11|182.31|180.21|182.17|180.07|18
1653596470000|2022-05-26 20:21:10|182.24|180.14|182.3|180.2|182.3|180.2|182.21|180.11|6
1653596480000|2022-05-26 20:21:20|182.31|180.21|182.31|180.21|182.31|180.21|182.3|180.2|3
1653596490000|2022-05-26 20:21:30|182.3|180.2|182.26|180.16|182.3|180.2|182.25|180.15|5
1653596500000|2022-05-26 20:21:40|182.25|180.15|182.18|180.08|182.25|180.15|182.17|180.07|7
1653596510000|2022-05-26 20:21:50|182.17|180.07|182.08|179.98|182.17|180.07|181.95|179.85|15
1653596520000|2022-05-26 20:22:00|182.09|179.99|181.85|179.75|182.09|179.99|181.82|179.72|18
1653596530000|2022-05-26 20:22:10|181.86|179.76|181.92|179.82|181.92|179.82|181.86|179.76|6
1653596540000|2022-05-26 20:22:20|181.93|179.83|181.9|179.8|181.93|179.83|181.9|179.8|5
1653596550000|2022-05-26 20:22:30|181.91|179.81|181.91|179.81|181.92|179.82|181.9|179.8|6
1653596560000|2022-05-26 20:22:40|181.9|179.8|181.83|179.73|181.9|179.8|181.81|179.71|11
1653596570000|2022-05-26 20:22:50|181.82|179.72|181.81|179.71|181.82|179.72|181.79|179.69|7
1653596580000|2022-05-26 20:23:00|181.82|179.72|181.93|179.83|181.93|179.83|181.82|179.72|7
1653596590000|2022-05-26 20:23:10|181.9|179.8|181.96|179.86|181.96|179.86|181.9|179.8|5
1653596600000|2022-05-26 20:23:20|181.93|179.83|181.93|179.83|181.94|179.84|181.9|179.8|9
1653596610000|2022-05-26 20:23:30|181.94|179.84|181.94|179.84|181.96|179.86|181.93|179.83|8
1653596630000|2022-05-26 20:23:50|181.95|179.85|181.95|179.85|181.95|179.85|181.94|179.84|3
1653596640000|2022-05-26 20:24:00|181.96|179.86|181.95|179.85|181.97|179.87|181.93|179.83|8
1653596650000|2022-05-26 20:24:10|181.96|179.86|181.85|179.75|181.96|179.86|181.81|179.71|13
1653596660000|2022-05-26 20:24:20|181.86|179.76|181.86|179.76|181.86|179.76|181.86|179.76|1
1653596670000|2022-05-26 20:24:30|181.87|179.77|181.89|179.79|181.89|179.79|181.87|179.77|3
1653596680000|2022-05-26 20:24:40|181.88|179.78|181.96|179.86|181.96|179.86|181.87|179.77|11
1653596690000|2022-05-26 20:24:50|181.95|179.85|181.95|179.85|181.96|179.86|181.94|179.84|7
1653596700000|2022-05-26 20:25:00|181.94|179.84|182.03|179.93|182.03|179.93|181.92|179.82|11
1653596710000|2022-05-26 20:25:10|182.02|179.92|182.1|180|182.12|180.02|182.01|179.91|20
1653596720000|2022-05-26 20:25:20|182.09|179.99|182.08|179.98|182.09|179.99|182.08|179.98|14
1653596730000|2022-05-26 20:25:30|182.09|179.99|182.05|179.95|182.09|179.99|182.05|179.95|11
1653596740000|2022-05-26 20:25:40|182.04|179.94|182.01|179.91|182.04|179.94|182.01|179.91|3
1653596750000|2022-05-26 20:25:50|182.02|179.92|182.04|179.94|182.05|179.95|182.02|179.92|3
1653596760000|2022-05-26 20:26:00|182.05|179.95|182.13|180.03|182.13|180.03|182.05|179.95|7
1653596770000|2022-05-26 20:26:10|182.17|180.07|182.31|180.21|182.33|180.23|182.17|180.07|14
1653596780000|2022-05-26 20:26:20|182.32|180.22|182.31|180.21|182.34|180.24|182.31|180.21|5
1653596790000|2022-05-26 20:26:30|182.32|180.22|182.31|180.21|182.32|180.22|182.29|180.19|6
1653596800000|2022-05-26 20:26:40|182.3|180.2|182.32|180.22|182.32|180.22|182.29|180.19|7
1653596810000|2022-05-26 20:26:50|182.29|180.19|182.3|180.2|182.3|180.2|182.29|180.19|2
1653596820000|2022-05-26 20:27:00|182.28|180.18|182.33|180.23|182.36|180.26|182.28|180.18|4
1653596830000|2022-05-26 20:27:10|182.34|180.24|182.33|180.23|182.34|180.24|182.33|180.23|2
1653596840000|2022-05-26 20:27:20|182.34|180.24|182.59|180.49|182.6|180.5|182.34|180.24|23
1653596850000|2022-05-26 20:27:30|182.6|180.5|182.62|180.52|182.66|180.56|182.59|180.49|12
1653596860000|2022-05-26 20:27:40|182.65|180.55|182.72|180.62|182.77|180.67|182.63|180.53|17
1653596870000|2022-05-26 20:27:50|182.73|180.63|182.89|180.79|182.94|180.84|182.73|180.63|18
1653596880000|2022-05-26 20:28:00|182.88|180.78|182.85|180.75|182.92|180.82|182.84|180.74|9
1653596890000|2022-05-26 20:28:10|182.86|180.76|182.75|180.65|182.86|180.76|182.75|180.65|14
1653596900000|2022-05-26 20:28:20|182.73|180.63|182.76|180.66|182.77|180.67|182.72|180.62|12
1653596910000|2022-05-26 20:28:30|182.75|180.65|182.68|180.58|182.75|180.65|182.66|180.56|9
1653596920000|2022-05-26 20:28:40|182.67|180.57|182.67|180.57|182.68|180.58|182.67|180.57|5
1653596930000|2022-05-26 20:28:50|182.68|180.58|182.74|180.64|182.75|180.65|182.67|180.57|13
1653596940000|2022-05-26 20:29:00|182.73|180.63|182.89|180.79|182.9|180.8|182.73|180.63|13
1653596950000|2022-05-26 20:29:10|182.87|180.77|182.87|180.77|182.87|180.77|182.85|180.75|4
1653596960000|2022-05-26 20:29:20|182.84|180.74|182.91|180.81|182.91|180.81|182.84|180.74|13
1653596970000|2022-05-26 20:29:30|182.87|180.77|182.92|180.82|182.92|180.82|182.87|180.77|10
1653596980000|2022-05-26 20:29:40|182.9|180.8|183.02|180.92|183.02|180.92|182.84|180.74|16
1653596990000|2022-05-26 20:29:50|183.03|180.93|183.29|181.19|183.3|181.2|183.03|180.93|27
1653597000000|2022-05-26 20:30:00|183.28|181.18|183.41|181.31|183.41|181.31|183.28|181.18|9
1653597010000|2022-05-26 20:30:10|183.43|181.33|183.49|181.39|183.55|181.45|183.41|181.31|22
1653597020000|2022-05-26 20:30:20|183.48|181.38|183.61|181.51|183.63|181.53|183.48|181.38|17
1653597030000|2022-05-26 20:30:30|183.59|181.49|183.5|181.4|183.59|181.49|183.5|181.4|7
1653597040000|2022-05-26 20:30:40|183.51|181.41|183.34|181.24|183.51|181.41|183.32|181.22|10
1653597050000|2022-05-26 20:30:50|183.35|181.25|183.48|181.38|183.48|181.38|183.35|181.25|13
1653597060000|2022-05-26 20:31:00|183.47|181.37|183.35|181.25|183.47|181.37|183.34|181.24|4
1653597070000|2022-05-26 20:31:10|183.34|181.24|183.24|181.14|183.34|181.24|183.21|181.11|12
1653597080000|2022-05-26 20:31:20|183.23|181.13|183.2|181.1|183.25|181.15|183.2|181.1|7
1653597090000|2022-05-26 20:31:30|183.19|181.09|183.13|181.03|183.19|181.09|183.1|181|9
1653597100000|2022-05-26 20:31:40|183.14|181.04|183.09|180.99|183.14|181.04|183.09|180.99|8
1653597110000|2022-05-26 20:31:50|183.07|180.97|182.96|180.86|183.07|180.97|182.96|180.86|12
1653597120000|2022-05-26 20:32:00|182.95|180.85|183.02|180.92|183.06|180.96|182.94|180.84|15
1653597130000|2022-05-26 20:32:10|183.03|180.93|183.11|181.01|183.11|181.01|183.02|180.92|11
1653597140000|2022-05-26 20:32:20|183.1|181|183.03|180.93|183.11|181.01|183.03|180.93|7
1653597150000|2022-05-26 20:32:30|183.02|180.92|182.96|180.86|183.02|180.92|182.96|180.86|8
1653597160000|2022-05-26 20:32:40|182.98|180.88|182.91|180.81|182.98|180.88|182.89|180.79|10
1653597170000|2022-05-26 20:32:50|182.94|180.84|182.94|180.84|182.95|180.85|182.91|180.81|8
1653597180000|2022-05-26 20:33:00|182.95|180.85|182.85|180.75|182.95|180.85|182.84|180.74|13
1653597190000|2022-05-26 20:33:10|182.86|180.76|182.89|180.79|182.91|180.81|182.86|180.76|7
1653597200000|2022-05-26 20:33:20|182.88|180.78|182.85|180.75|182.9|180.8|182.84|180.74|8
1653597210000|2022-05-26 20:33:30|182.86|180.76|182.77|180.67|182.87|180.77|182.77|180.67|8
1653597220000|2022-05-26 20:33:40|182.75|180.65|182.71|180.61|182.75|180.65|182.69|180.59|12
1653597230000|2022-05-26 20:33:50|182.7|180.6|182.83|180.73|182.83|180.73|182.7|180.6|11
1653597240000|2022-05-26 20:34:00|182.84|180.74|182.79|180.69|182.84|180.74|182.78|180.68|16
1653597250000|2022-05-26 20:34:10|182.8|180.7|182.97|180.87|182.97|180.87|182.79|180.69|17
1653597260000|2022-05-26 20:34:20|182.94|180.84|182.93|180.83|182.97|180.87|182.93|180.83|6
1653597270000|2022-05-26 20:34:30|182.95|180.85|182.91|180.81|182.95|180.85|182.9|180.8|7
1653597280000|2022-05-26 20:34:40|182.93|180.83|182.93|180.83|182.93|180.83|182.93|180.83|1
1653597290000|2022-05-26 20:34:50|182.92|180.82|182.93|180.83|182.93|180.83|182.91|180.81|3
1653597300000|2022-05-26 20:35:00|182.94|180.84|182.85|180.75|182.95|180.85|182.84|180.74|12
1653597310000|2022-05-26 20:35:10|182.83|180.73|182.81|180.71|182.84|180.74|182.81|180.71|6
1653597320000|2022-05-26 20:35:20|182.82|180.72|182.71|180.61|182.83|180.73|182.71|180.61|8
1653597330000|2022-05-26 20:35:30|182.69|180.59|182.78|180.68|182.78|180.68|182.69|180.59|5
1653597340000|2022-05-26 20:35:40|182.77|180.67|182.76|180.66|182.77|180.67|182.73|180.63|6
1653597360000|2022-05-26 20:36:00|182.75|180.65|182.7|180.6|182.75|180.65|182.7|180.6|5
1653597370000|2022-05-26 20:36:10|182.71|180.61|182.69|180.59|182.71|180.61|182.68|180.58|4
1653597380000|2022-05-26 20:36:20|182.67|180.57|182.79|180.69|182.82|180.72|182.67|180.57|12
1653597390000|2022-05-26 20:36:30|182.77|180.67|182.74|180.64|182.77|180.67|182.72|180.62|6
1653597400000|2022-05-26 20:36:40|182.75|180.65|182.77|180.67|182.77|180.67|182.75|180.65|3
1653597410000|2022-05-26 20:36:50|182.79|180.69|182.83|180.73|182.87|180.77|182.79|180.69|9
1653597420000|2022-05-26 20:37:00|182.8|180.7|182.79|180.69|182.8|180.7|182.66|180.56|7
1653597430000|2022-05-26 20:37:10|182.82|180.72|182.97|180.87|182.97|180.87|182.82|180.72|10
1653597440000|2022-05-26 20:37:20|182.98|180.88|183.06|180.96|183.08|180.98|182.98|180.88|12
1653597450000|2022-05-26 20:37:30|183.05|180.95|183.05|180.95|183.06|180.96|183.05|180.95|3
1653597460000|2022-05-26 20:37:40|183.04|180.94|183.09|180.99|183.09|180.99|183.04|180.94|5
1653597470000|2022-05-26 20:37:50|183.07|180.97|183.04|180.94|183.08|180.98|183.03|180.93|6
1653597480000|2022-05-26 20:38:00|183.05|180.95|183.08|180.98|183.08|180.98|183.05|180.95|7
1653597490000|2022-05-26 20:38:10|183.09|180.99|183.05|180.95|183.09|180.99|183.04|180.94|10
1653597500000|2022-05-26 20:38:20|183.04|180.94|183.08|180.98|183.08|180.98|183.04|180.94|5
1653597510000|2022-05-26 20:38:30|183.07|180.97|183.01|180.91|183.07|180.97|183.01|180.91|4
1653597520000|2022-05-26 20:38:40|182.94|180.84|182.93|180.83|182.95|180.85|182.9|180.8|12
1653597530000|2022-05-26 20:38:50|182.91|180.81|182.93|180.83|182.93|180.83|182.91|180.81|5
1653597540000|2022-05-26 20:39:00|182.94|180.84|182.98|180.88|183.02|180.92|182.94|180.84|10
1653597550000|2022-05-26 20:39:10|182.99|180.89|182.99|180.89|183|180.9|182.98|180.88|5
1653597560000|2022-05-26 20:39:20|182.98|180.88|182.98|180.88|182.98|180.88|182.98|180.88|1
1653597570000|2022-05-26 20:39:30|182.99|180.89|182.99|180.89|183.01|180.91|182.99|180.89|4
1653597580000|2022-05-26 20:39:40|182.98|180.88|182.93|180.83|182.98|180.88|182.93|180.83|8
1653597590000|2022-05-26 20:39:50|182.94|180.84|182.99|180.89|182.99|180.89|182.94|180.84|5
1653597600000|2022-05-26 20:40:00|183|180.9|182.97|180.87|183|180.9|182.97|180.87|9
1653597610000|2022-05-26 20:40:10|182.98|180.88|182.82|180.72|182.98|180.88|182.8|180.7|8
1653597620000|2022-05-26 20:40:20|182.84|180.74|182.98|180.88|182.98|180.88|182.84|180.74|8
1653597630000|2022-05-26 20:40:30|182.97|180.87|182.99|180.89|182.99|180.89|182.97|180.87|3
1653597640000|2022-05-26 20:40:40|183.01|180.91|183.03|180.93|183.03|180.93|182.99|180.89|11
1653597650000|2022-05-26 20:40:50|183.06|180.96|183.04|180.94|183.1|181|183.03|180.93|15
1653597660000|2022-05-26 20:41:00|183.05|180.95|183.07|180.97|183.07|180.97|183.05|180.95|7
1653597670000|2022-05-26 20:41:10|183.06|180.96|183.03|180.93|183.06|180.96|183.01|180.91|6
1653597680000|2022-05-26 20:41:20|183.05|180.95|183.06|180.96|183.07|180.97|183.05|180.95|8
1653597690000|2022-05-26 20:41:30|183.05|180.95|183.05|180.95|183.06|180.96|183.04|180.94|6
1653597700000|2022-05-26 20:41:40|183.03|180.93|183.01|180.91|183.03|180.93|183|180.9|5
1653597710000|2022-05-26 20:41:50|183.02|180.92|183.03|180.93|183.03|180.93|183.02|180.92|2
1653597720000|2022-05-26 20:42:00|183.04|180.94|183.13|181.03|183.16|181.06|183.04|180.94|19
1653597730000|2022-05-26 20:42:10|183.14|181.04|183.17|181.07|183.17|181.07|183.14|181.04|6
1653597740000|2022-05-26 20:42:20|183.16|181.06|183.13|181.03|183.16|181.06|183.13|181.03|2
1653597760000|2022-05-26 20:42:40|183.14|181.04|183.1|181|183.17|181.07|183.07|180.97|16
1653597770000|2022-05-26 20:42:50|183.12|181.02|183.1|181|183.12|181.02|183.07|180.97|7
1653597780000|2022-05-26 20:43:00|183.09|180.99|183.05|180.95|183.09|180.99|183.03|180.93|6
1653597790000|2022-05-26 20:43:10|183.04|180.94|183.1|181|183.1|181|183.04|180.94|7
1653597800000|2022-05-26 20:43:20|183.08|180.98|183.05|180.95|183.08|180.98|183.04|180.94|5
1653597810000|2022-05-26 20:43:30|183.06|180.96|183.12|181.02|183.12|181.02|183.06|180.96|10
1653597820000|2022-05-26 20:43:40|183.11|181.01|183.15|181.05|183.15|181.05|183.11|181.01|4
1653597830000|2022-05-26 20:43:50|183.14|181.04|183.04|180.94|183.14|181.04|183.01|180.91|8
1653597840000|2022-05-26 20:44:00|183.03|180.93|183.03|180.93|183.03|180.93|183.02|180.92|5
1653597850000|2022-05-26 20:44:10|183.04|180.94|183.03|180.93|183.04|180.94|183.03|180.93|2
1653597860000|2022-05-26 20:44:20|183.04|180.94|182.93|180.83|183.05|180.95|182.92|180.82|12
1653597880000|2022-05-26 20:44:40|182.94|180.84|182.93|180.83|182.95|180.85|182.92|180.82|6
1653597890000|2022-05-26 20:44:50|182.94|180.84|182.94|180.84|182.94|180.84|182.94|180.84|1
1653597900000|2022-05-26 20:45:00|182.9|180.8|182.73|180.63|182.9|180.8|182.73|180.63|10
1653597910000|2022-05-26 20:45:10|182.75|180.65|182.92|180.82|182.94|180.84|182.75|180.65|13
1653597920000|2022-05-26 20:45:20|182.89|180.79|182.87|180.77|182.89|180.79|182.87|180.77|2
1653597930000|2022-05-26 20:45:30|182.88|180.78|182.83|180.73|182.88|180.78|182.83|180.73|5
1653597940000|2022-05-26 20:45:40|182.84|180.74|182.83|180.73|182.84|180.74|182.83|180.73|2
1653597950000|2022-05-26 20:45:50|182.84|180.74|182.84|180.74|182.84|180.74|182.84|180.74|1
1653597960000|2022-05-26 20:46:00|182.85|180.75|182.94|180.84|182.94|180.84|182.85|180.75|6
1653597970000|2022-05-26 20:46:10|182.95|180.85|182.92|180.82|182.97|180.87|182.92|180.82|8
1653597980000|2022-05-26 20:46:20|182.93|180.83|182.96|180.86|182.96|180.86|182.93|180.83|4
1653597990000|2022-05-26 20:46:30|182.94|180.84|182.92|180.82|182.94|180.84|182.91|180.81|5
1653598000000|2022-05-26 20:46:40|182.91|180.81|182.96|180.86|182.96|180.86|182.91|180.81|6
1653598020000|2022-05-26 20:47:00|182.98|180.88|183.09|180.99|183.09|180.99|182.98|180.88|8
1653598030000|2022-05-26 20:47:10|183.11|181.01|183.05|180.95|183.2|181.1|183.05|180.95|17
1653598040000|2022-05-26 20:47:20|183.07|180.97|183.03|180.93|183.09|180.99|183.02|180.92|10
1653598050000|2022-05-26 20:47:30|183.02|180.92|183.03|180.93|183.03|180.93|183.01|180.91|4
1653598060000|2022-05-26 20:47:40|183.04|180.94|183.07|180.97|183.09|180.99|183.04|180.94|7
1653598070000|2022-05-26 20:47:50|183.06|180.96|183.06|180.96|183.06|180.96|183.06|180.96|1
1653598080000|2022-05-26 20:48:00|183.04|180.94|183.04|180.94|183.05|180.95|183.04|180.94|3
1653598090000|2022-05-26 20:48:10|183.03|180.93|182.95|180.85|183.03|180.93|182.95|180.85|4
1653598100000|2022-05-26 20:48:20|182.96|180.86|182.97|180.87|182.97|180.87|182.96|180.86|4
1653598110000|2022-05-26 20:48:30|182.96|180.86|182.97|180.87|182.98|180.88|182.96|180.86|8
1653598120000|2022-05-26 20:48:40|182.96|180.86|182.94|180.84|182.98|180.88|182.94|180.84|6
1653598130000|2022-05-26 20:48:50|182.95|180.85|182.94|180.84|182.95|180.85|182.94|180.84|2
1653598140000|2022-05-26 20:49:00|182.97|180.87|182.98|180.88|182.98|180.88|182.97|180.87|2
1653598150000|2022-05-26 20:49:10|183.02|180.92|183.17|181.07|183.17|181.07|183.02|180.92|9
1653598160000|2022-05-26 20:49:20|183.16|181.06|183.15|181.05|183.16|181.06|183.12|181.02|8
1653598170000|2022-05-26 20:49:30|183.12|181.02|183.08|180.98|183.13|181.03|183.07|180.97|9
1653598180000|2022-05-26 20:49:40|183.09|180.99|183.1|181|183.16|181.06|183.09|180.99|5
1653598190000|2022-05-26 20:49:50|183.09|180.99|183.07|180.97|183.11|181.01|183.07|180.97|6
1653598200000|2022-05-26 20:50:00|183.05|180.95|182.93|180.83|183.05|180.95|182.93|180.83|7
1653598210000|2022-05-26 20:50:10|182.92|180.82|182.89|180.79|182.95|180.85|182.88|180.78|13
1653598220000|2022-05-26 20:50:20|182.88|180.78|182.88|180.78|182.88|180.78|182.88|180.78|1
1653598230000|2022-05-26 20:50:30|182.87|180.77|182.86|180.76|182.87|180.77|182.84|180.74|5
1653598240000|2022-05-26 20:50:40|182.85|180.75|182.67|180.57|182.85|180.75|182.62|180.52|19
1653598250000|2022-05-26 20:50:50|182.68|180.58|182.59|180.49|182.68|180.58|182.59|180.49|14
1653598260000|2022-05-26 20:51:00|182.6|180.5|182.57|180.47|182.6|180.5|182.52|180.42|17
1653598270000|2022-05-26 20:51:10|182.56|180.46|182.47|180.37|182.56|180.46|182.47|180.37|12
1653598280000|2022-05-26 20:51:20|182.48|180.38|182.47|180.37|182.5|180.4|182.46|180.36|14
1653598290000|2022-05-26 20:51:30|182.48|180.38|182.46|180.36|182.51|180.41|182.43|180.33|12
1653598300000|2022-05-26 20:51:40|182.45|180.35|182.47|180.37|182.47|180.37|182.45|180.35|3
1653598320000|2022-05-26 20:52:00|182.48|180.38|182.56|180.46|182.57|180.47|182.48|180.38|10
1653598330000|2022-05-26 20:52:10|182.61|180.51|182.66|180.56|182.69|180.59|182.61|180.51|9
1653598340000|2022-05-26 20:52:20|182.65|180.55|182.67|180.57|182.67|180.57|182.64|180.54|4
1653598350000|2022-05-26 20:52:30|182.68|180.58|182.66|180.56|182.68|180.58|182.65|180.55|4
1653598360000|2022-05-26 20:52:40|182.65|180.55|182.63|180.53|182.65|180.55|182.61|180.51|5
1653598370000|2022-05-26 20:52:50|182.64|180.54|182.64|180.54|182.65|180.55|182.64|180.54|3
1653598390000|2022-05-26 20:53:10|182.63|180.53|182.63|180.53|182.63|180.53|182.61|180.51|6
1653598400000|2022-05-26 20:53:20|182.64|180.54|182.66|180.56|182.66|180.56|182.64|180.54|3
1653598410000|2022-05-26 20:53:30|182.65|180.55|182.65|180.55|182.65|180.55|182.65|180.55|1
1653598420000|2022-05-26 20:53:40|182.66|180.56|182.67|180.57|182.67|180.57|182.66|180.56|2
1653598430000|2022-05-26 20:53:50|182.68|180.58|182.65|180.55|182.68|180.58|182.64|180.54|4
1653598440000|2022-05-26 20:54:00|182.66|180.56|182.67|180.57|182.67|180.57|182.65|180.55|7
1653598450000|2022-05-26 20:54:10|182.68|180.58|182.63|180.53|182.68|180.58|182.63|180.53|4
1653598460000|2022-05-26 20:54:20|182.64|180.54|182.68|180.58|182.68|180.58|182.64|180.54|4
1653598470000|2022-05-26 20:54:30|182.65|180.55|182.61|180.51|182.67|180.57|182.61|180.51|8
1653598480000|2022-05-26 20:54:40|182.62|180.52|182.63|180.53|182.63|180.53|182.5|180.4|16
1653598490000|2022-05-26 20:54:50|182.64|180.54|182.65|180.55|182.65|180.55|182.64|180.54|2
1653598500000|2022-05-26 20:55:00|182.66|180.56|182.62|180.52|182.66|180.56|182.62|180.52|3
1653598510000|2022-05-26 20:55:10|182.61|180.51|182.6|180.5|182.62|180.52|182.6|180.5|4
1653598520000|2022-05-26 20:55:20|182.61|180.51|182.6|180.5|182.61|180.51|182.6|180.5|2
1653598530000|2022-05-26 20:55:30|182.61|180.51|182.62|180.52|182.62|180.52|182.61|180.51|2
1653598550000|2022-05-26 20:55:50|182.63|180.53|182.68|180.58|182.68|180.58|182.63|180.53|3
1653598560000|2022-05-26 20:56:00|182.67|180.57|182.67|180.57|182.71|180.61|182.65|180.55|12
1653598570000|2022-05-26 20:56:10|182.68|180.58|182.67|180.57|182.68|180.58|182.63|180.53|8
1653598580000|2022-05-26 20:56:20|182.65|180.55|182.66|180.56|182.66|180.56|182.65|180.55|2
1653598590000|2022-05-26 20:56:30|182.65|180.55|182.65|180.55|182.65|180.55|182.64|180.54|3
1653598600000|2022-05-26 20:56:40|182.63|180.53|182.59|180.49|182.65|180.55|182.59|180.49|7
1653598610000|2022-05-26 20:56:50|182.6|180.5|182.63|180.53|182.63|180.53|182.6|180.5|4
1653598620000|2022-05-26 20:57:00|182.62|180.52|182.6|180.5|182.62|180.52|182.6|180.5|3
1653598630000|2022-05-26 20:57:10|182.59|180.49|182.54|180.44|182.59|180.49|182.51|180.41|10
1653598640000|2022-05-26 20:57:20|182.53|180.43|182.55|180.45|182.55|180.45|182.53|180.43|2
1653598650000|2022-05-26 20:57:30|182.54|180.44|182.54|180.44|182.54|180.44|182.53|180.43|3
1653598660000|2022-05-26 20:57:40|182.55|180.45|182.52|180.42|182.55|180.45|182.52|180.42|4
1653598670000|2022-05-26 20:57:50|182.5|180.4|182.49|180.39|182.52|180.42|182.49|180.39|5
1653598680000|2022-05-26 20:58:00|182.52|180.42|182.64|180.54|182.64|180.54|182.5|180.4|13
1653598690000|2022-05-26 20:58:10|182.65|180.55|182.69|180.59|182.72|180.62|182.63|180.53|12
1653598700000|2022-05-26 20:58:20|182.7|180.6|182.91|180.81|182.91|180.81|182.69|180.59|11
1653598710000|2022-05-26 20:58:30|182.9|180.8|182.83|180.73|182.9|180.8|182.8|180.7|12
1653598720000|2022-05-26 20:58:40|182.79|180.69|182.72|180.62|182.79|180.69|182.69|180.59|9
1653598730000|2022-05-26 20:58:50|182.73|180.63|182.69|180.59|182.73|180.63|182.66|180.56|12
1653598740000|2022-05-26 20:59:00|182.71|180.61|182.69|180.59|182.74|180.64|182.67|180.57|9
1653598750000|2022-05-26 20:59:10|182.66|180.56|182.58|180.48|182.66|180.56|182.58|180.48|6
1653598760000|2022-05-26 20:59:20|182.6|180.5|182.63|180.53|182.66|180.56|182.6|180.5|9
1653598770000|2022-05-26 20:59:30|182.62|180.52|182.75|180.65|182.75|180.65|182.62|180.52|11
1653598780000|2022-05-26 20:59:40|182.73|180.63|182.68|180.58|182.73|180.63|182.67|180.57|8
1653598790000|2022-05-26 20:59:50|182.67|180.57|182.62|180.52|182.68|180.58|182.62|180.52|12
1653598800000|2022-05-26 21:00:00|182.6|180.5|182.64|180.54|182.64|180.54|182.6|180.5|8
1653598810000|2022-05-26 21:00:10|182.63|180.53|182.65|180.55|182.65|180.55|182.61|180.51|6
1653598820000|2022-05-26 21:00:20|182.66|180.56|182.85|180.75|182.86|180.76|182.66|180.56|13
1653598830000|2022-05-26 21:00:30|182.86|180.76|182.9|180.8|182.9|180.8|182.86|180.76|11
1653598840000|2022-05-26 21:00:40|182.91|180.81|182.89|180.79|182.91|180.81|182.89|180.79|3
1653598850000|2022-05-26 21:00:50|182.88|180.78|182.86|180.76|182.89|180.79|182.86|180.76|9
1653598860000|2022-05-26 21:01:00|182.87|180.77|182.9|180.8|182.92|180.82|182.87|180.77|8
1653598870000|2022-05-26 21:01:10|182.89|180.79|182.9|180.8|182.9|180.8|182.89|180.79|2
1653598880000|2022-05-26 21:01:20|182.92|180.82|182.9|180.8|182.92|180.82|182.89|180.79|5
1653598890000|2022-05-26 21:01:30|182.91|180.81|182.91|180.81|182.91|180.81|182.89|180.79|4
1653598900000|2022-05-26 21:01:40|182.9|180.8|182.92|180.82|182.92|180.82|182.9|180.8|7
1653598910000|2022-05-26 21:01:50|182.95|180.85|183.24|181.14|183.26|181.16|182.95|180.85|18
1653598920000|2022-05-26 21:02:00|183.22|181.12|183.19|181.09|183.22|181.12|183.07|180.97|21
1653598930000|2022-05-26 21:02:10|183.2|181.1|183.29|181.19|183.29|181.19|183.2|181.1|8
1653598940000|2022-05-26 21:02:20|183.27|181.17|183.26|181.16|183.3|181.2|183.23|181.13|14
1653598950000|2022-05-26 21:02:30|183.27|181.17|183.31|181.21|183.31|181.21|183.27|181.17|6
1653598960000|2022-05-26 21:02:40|183.3|181.2|183.31|181.21|183.31|181.21|183.29|181.19|4
1653598980000|2022-05-26 21:03:00|183.3|181.2|183.31|181.21|183.31|181.21|183.28|181.18|7
1653598990000|2022-05-26 21:03:10|183.32|181.22|183.37|181.27|183.37|181.27|183.32|181.22|4
1653599000000|2022-05-26 21:03:20|183.4|181.3|183.55|181.45|183.55|181.45|183.39|181.29|5
1653599010000|2022-05-26 21:03:30|183.57|181.47|183.56|181.46|183.59|181.49|183.56|181.46|4
1653599020000|2022-05-26 21:03:40|183.57|181.47|183.58|181.48|183.58|181.48|183.57|181.47|2
1653599030000|2022-05-26 21:03:50|183.56|181.46|183.57|181.47|183.57|181.47|183.56|181.46|2
1653599040000|2022-05-26 21:04:00|183.56|181.46|183.49|181.39|183.56|181.46|183.49|181.39|2
1653599050000|2022-05-26 21:04:10|183.52|181.42|183.55|181.45|183.6|181.5|183.52|181.42|9
1653599060000|2022-05-26 21:04:20|183.56|181.46|183.58|181.48|183.59|181.49|183.56|181.46|9
1653599070000|2022-05-26 21:04:30|183.59|181.49|183.53|181.43|183.59|181.49|183.51|181.41|8
1653599080000|2022-05-26 21:04:40|183.52|181.42|183.53|181.43|183.55|181.45|183.52|181.42|6
1653599090000|2022-05-26 21:04:50|183.54|181.44|183.41|181.31|183.54|181.44|183.41|181.31|6
1653599100000|2022-05-26 21:05:00|183.4|181.3|183.51|181.41|183.51|181.41|183.4|181.3|9
1653599110000|2022-05-26 21:05:10|183.5|181.4|183.51|181.41|183.51|181.41|183.5|181.4|4
1653599120000|2022-05-26 21:05:20|183.5|181.4|183.56|181.46|183.56|181.46|183.5|181.4|8
1653599130000|2022-05-26 21:05:30|183.57|181.47|183.65|181.55|183.65|181.55|183.57|181.47|8
1653599140000|2022-05-26 21:05:40|183.67|181.57|183.69|181.59|183.75|181.65|183.66|181.56|13
1653599150000|2022-05-26 21:05:50|183.7|181.6|183.72|181.62|183.77|181.67|183.7|181.6|15
1653599160000|2022-05-26 21:06:00|183.73|181.63|184.16|182.06|184.16|182.06|183.73|181.63|31
1653599170000|2022-05-26 21:06:10|184.15|182.05|184.19|182.09|184.19|182.09|184.13|182.03|21
1653599180000|2022-05-26 21:06:20|184.18|182.08|184.31|182.21|184.43|182.33|184.15|182.05|29
1653599190000|2022-05-26 21:06:30|184.29|182.19|184.27|182.17|184.42|182.32|184.27|182.17|14
1653599200000|2022-05-26 21:06:40|184.28|182.18|184.37|182.27|184.41|182.31|184.26|182.16|18
1653599210000|2022-05-26 21:06:50|184.36|182.26|184.3|182.2|184.36|182.26|184.3|182.2|13
1653599220000|2022-05-26 21:07:00|184.31|182.21|184.33|182.23|184.36|182.26|184.31|182.21|11
1653599230000|2022-05-26 21:07:10|184.32|182.22|184.31|182.21|184.33|182.23|184.31|182.21|6
1653599240000|2022-05-26 21:07:20|184.33|182.23|184.26|182.16|184.33|182.23|184.26|182.16|11
1653599250000|2022-05-26 21:07:30|184.25|182.15|184.14|182.04|184.25|182.15|184.14|182.04|14
1653599260000|2022-05-26 21:07:40|184.13|182.03|184.13|182.03|184.16|182.06|184.13|182.03|6
1653599270000|2022-05-26 21:07:50|184.14|182.04|184.07|181.97|184.14|182.04|184.06|181.96|6
1653599290000|2022-05-26 21:08:10|184.06|181.96|184.04|181.94|184.06|181.96|184.02|181.92|5
1653599300000|2022-05-26 21:08:20|184.03|181.93|184.04|181.94|184.04|181.94|184.03|181.93|8
1653599310000|2022-05-26 21:08:30|184.03|181.93|184.04|181.94|184.04|181.94|184.03|181.93|2
1653599320000|2022-05-26 21:08:40|184.03|181.93|184.08|181.98|184.08|181.98|184.02|181.92|7
1653599330000|2022-05-26 21:08:50|184.07|181.97|184.05|181.95|184.07|181.97|184.05|181.95|3
1653599340000|2022-05-26 21:09:00|184.04|181.94|184.16|182.06|184.16|182.06|184.04|181.94|10
1653599350000|2022-05-26 21:09:10|184.23|182.13|184.28|182.18|184.3|182.2|184.16|182.06|7
1653599360000|2022-05-26 21:09:20|184.22|182.12|184.17|182.07|184.22|182.12|184.17|182.07|4
1653599370000|2022-05-26 21:09:30|184.16|182.06|184.6|182.5|184.6|182.5|184.16|182.06|28
1653599380000|2022-05-26 21:09:40|184.61|182.51|184.98|182.88|184.99|182.89|184.61|182.51|13
1653599390000|2022-05-26 21:09:50|185|182.9|184.88|182.78|185|182.9|184.87|182.77|20
1653599400000|2022-05-26 21:10:00|184.87|182.77|184.88|182.78|184.91|182.81|184.83|182.73|17
1653599410000|2022-05-26 21:10:10|184.87|182.77|184.85|182.75|184.88|182.78|184.83|182.73|15
1653599420000|2022-05-26 21:10:20|184.84|182.74|184.83|182.73|184.86|182.76|184.82|182.72|7
1653599430000|2022-05-26 21:10:30|184.85|182.75|184.83|182.73|184.86|182.76|184.83|182.73|7
1653599440000|2022-05-26 21:10:40|184.82|182.72|184.67|182.57|184.84|182.74|184.65|182.55|7
1653599450000|2022-05-26 21:10:50|184.68|182.58|184.61|182.51|184.68|182.58|184.61|182.51|11
1653599470000|2022-05-26 21:11:10|184.6|182.5|184.61|182.51|184.61|182.51|184.58|182.48|7
1653599490000|2022-05-26 21:11:30|184.62|182.52|184.7|182.6|184.7|182.6|184.62|182.52|13
1653599500000|2022-05-26 21:11:40|184.69|182.59|184.68|182.58|184.69|182.59|184.67|182.57|4
1653599510000|2022-05-26 21:11:50|184.67|182.57|184.68|182.58|184.68|182.58|184.67|182.57|2
1653599520000|2022-05-26 21:12:00|184.67|182.57|184.54|182.44|184.68|182.58|184.52|182.42|14
1653599530000|2022-05-26 21:12:10|184.53|182.43|184.48|182.38|184.53|182.43|184.48|182.38|11
1653599540000|2022-05-26 21:12:20|184.49|182.39|184.49|182.39|184.49|182.39|184.49|182.39|1
1653599550000|2022-05-26 21:12:30|184.48|182.38|184.49|182.39|184.49|182.39|184.47|182.37|5
1653599560000|2022-05-26 21:12:40|184.48|182.38|184.45|182.35|184.48|182.38|184.45|182.35|3
1653599570000|2022-05-26 21:12:50|184.46|182.36|184.46|182.36|184.47|182.37|184.45|182.35|7
1653599580000|2022-05-26 21:13:00|184.47|182.37|184.46|182.36|184.47|182.37|184.45|182.35|4
1653599590000|2022-05-26 21:13:10|184.45|182.35|184.4|182.3|184.46|182.36|184.39|182.29|8
1653599600000|2022-05-26 21:13:20|184.39|182.29|184.86|182.76|184.86|182.76|184.31|182.21|26
1653599610000|2022-05-26 21:13:30|184.85|182.75|184.84|182.74|184.91|182.81|184.84|182.74|15
1653599620000|2022-05-26 21:13:40|184.83|182.73|184.74|182.64|184.83|182.73|184.73|182.63|15
1653599630000|2022-05-26 21:13:50|184.73|182.63|184.75|182.65|184.75|182.65|184.73|182.63|6
1653599640000|2022-05-26 21:14:00|184.76|182.66|184.7|182.6|184.76|182.66|184.65|182.55|9
1653599650000|2022-05-26 21:14:10|184.67|182.57|184.65|182.55|184.68|182.58|184.65|182.55|6
1653599660000|2022-05-26 21:14:20|184.64|182.54|184.63|182.53|184.65|182.55|184.61|182.51|7
1653599670000|2022-05-26 21:14:30|184.65|182.55|184.65|182.55|184.68|182.58|184.65|182.55|6
1653599690000|2022-05-26 21:14:50|184.64|182.54|184.63|182.53|184.66|182.56|184.63|182.53|5
1653599700000|2022-05-26 21:15:00|184.65|182.55|184.64|182.54|184.66|182.56|184.63|182.53|8
1653599720000|2022-05-26 21:15:20|184.65|182.55|184.67|182.57|184.67|182.57|184.65|182.55|3
1653599730000|2022-05-26 21:15:30|184.66|182.56|184.67|182.57|184.67|182.57|184.65|182.55|4
1653599750000|2022-05-26 21:15:50|184.66|182.56|184.63|182.53|184.67|182.57|184.63|182.53|6
1653599770000|2022-05-26 21:16:10|184.65|182.55|184.69|182.59|184.69|182.59|184.65|182.55|6
1653599780000|2022-05-26 21:16:20|184.68|182.58|184.76|182.66|184.76|182.66|184.68|182.58|8
1653599790000|2022-05-26 21:16:30|184.74|182.64|184.72|182.62|184.74|182.64|184.71|182.61|9
1653599800000|2022-05-26 21:16:40|184.71|182.61|184.72|182.62|184.74|182.64|184.71|182.61|7
1653599810000|2022-05-26 21:16:50|184.73|182.63|184.72|182.62|184.73|182.63|184.72|182.62|2
1653599820000|2022-05-26 21:17:00|184.71|182.61|184.7|182.6|184.71|182.61|184.69|182.59|4
1653599830000|2022-05-26 21:17:10|184.71|182.61|184.82|182.72|184.86|182.76|184.71|182.61|12
1653599840000|2022-05-26 21:17:20|184.81|182.71|184.83|182.73|184.83|182.73|184.81|182.71|7
1653599850000|2022-05-26 21:17:30|184.82|182.72|184.82|182.72|184.82|182.72|184.8|182.7|6
1653599860000|2022-05-26 21:17:40|184.86|182.76|184.85|182.75|184.86|182.76|184.84|182.74|3
1653599870000|2022-05-26 21:17:50|184.86|182.76|184.85|182.75|184.86|182.76|184.83|182.73|6
1653599880000|2022-05-26 21:18:00|184.83|182.73|184.83|182.73|184.85|182.75|184.83|182.73|4
1653599890000|2022-05-26 21:18:10|184.84|182.74|184.83|182.73|184.84|182.74|184.82|182.72|3
1653599900000|2022-05-26 21:18:20|184.84|182.74|184.82|182.72|184.85|182.75|184.82|182.72|11
1653599910000|2022-05-26 21:18:30|184.76|182.66|184.75|182.65|184.78|182.68|184.75|182.65|8
1653599920000|2022-05-26 21:18:40|184.77|182.67|184.77|182.67|184.77|182.67|184.76|182.66|9
1653599930000|2022-05-26 21:18:50|184.76|182.66|184.77|182.67|184.78|182.68|184.76|182.66|6
1653599940000|2022-05-26 21:19:00|184.76|182.66|184.84|182.74|184.84|182.74|184.76|182.66|10
1653599950000|2022-05-26 21:19:10|184.85|182.75|184.87|182.77|184.87|182.77|184.85|182.75|4
1653599960000|2022-05-26 21:19:20|184.89|182.79|184.94|182.84|184.94|182.84|184.89|182.79|6
1653599970000|2022-05-26 21:19:30|184.95|182.85|184.97|182.87|184.97|182.87|184.95|182.85|2
1653599980000|2022-05-26 21:19:40|184.96|182.86|184.96|182.86|184.96|182.86|184.96|182.86|1
1653599990000|2022-05-26 21:19:50|184.97|182.87|184.97|182.87|184.97|182.87|184.97|182.87|1
1653600000000|2022-05-26 21:20:00|184.96|182.86|184.97|182.87|184.99|182.89|184.96|182.86|7
1653600010000|2022-05-26 21:20:10|184.96|182.86|184.98|182.88|184.98|182.88|184.96|182.86|3
1653600020000|2022-05-26 21:20:20|184.97|182.87|184.97|182.87|184.97|182.87|184.96|182.86|3
1653600030000|2022-05-26 21:20:30|185.02|182.92|185.04|182.94|185.04|182.94|185.02|182.92|6
1653600040000|2022-05-26 21:20:40|185.05|182.95|185.06|182.96|185.08|182.98|185.04|182.94|8
1653600060000|2022-05-26 21:21:00|185.08|182.98|185.07|182.97|185.09|182.99|185.06|182.96|9
1653600070000|2022-05-26 21:21:10|185.08|182.98|185.07|182.97|185.09|182.99|185.06|182.96|7
1653600080000|2022-05-26 21:21:20|185.08|182.98|185.14|183.04|185.14|183.04|185.08|182.98|2
1653600090000|2022-05-26 21:21:30|185.15|183.05|185.17|183.07|185.18|183.08|185.15|183.05|10
1653600100000|2022-05-26 21:21:40|185.16|183.06|185.08|182.98|185.16|183.06|185.07|182.97|13
1653600110000|2022-05-26 21:21:50|185.09|182.99|185.1|183|185.1|183|185.08|182.98|4
1653600120000|2022-05-26 21:22:00|185.11|183.01|185.09|182.99|185.11|183.01|185.09|182.99|5
1653600130000|2022-05-26 21:22:10|185.1|183|185.1|183|185.1|183|185.1|183|1
1653600140000|2022-05-26 21:22:20|185.07|182.97|185.14|183.04|185.15|183.05|185.07|182.97|8
1653600150000|2022-05-26 21:22:30|185.15|183.05|185.14|183.04|185.15|183.05|185.11|183.01|8
1653600160000|2022-05-26 21:22:40|185.15|183.05|185.18|183.08|185.19|183.09|185.15|183.05|9
1653600180000|2022-05-26 21:23:00|185.16|183.06|185.17|183.07|185.17|183.07|185.16|183.06|2
1653600190000|2022-05-26 21:23:10|185.16|183.06|185.16|183.06|185.16|183.06|185.16|183.06|1
1653600210000|2022-05-26 21:23:30|185.17|183.07|185.17|183.07|185.17|183.07|185.17|183.07|1
1653600220000|2022-05-26 21:23:40|185.18|183.08|185.17|183.07|185.18|183.08|185.17|183.07|2
1653600240000|2022-05-26 21:24:00|185.18|183.08|185.17|183.07|185.18|183.08|185.17|183.07|2
1653600250000|2022-05-26 21:24:10|185.18|183.08|185.17|183.07|185.18|183.08|185.17|183.07|2
1653600260000|2022-05-26 21:24:20|185.18|183.08|185.32|183.22|185.33|183.23|185.17|183.07|9
1653600270000|2022-05-26 21:24:30|185.33|183.23|185.34|183.24|185.34|183.24|185.33|183.23|2
1653600280000|2022-05-26 21:24:40|185.33|183.23|185.33|183.23|185.33|183.23|185.33|183.23|1
1653600300000|2022-05-26 21:25:00|185.34|183.24|185.33|183.23|185.34|183.24|185.31|183.21|4
1653600310000|2022-05-26 21:25:10|185.31|183.21|185.32|183.22|185.32|183.22|185.31|183.21|2
1653600320000|2022-05-26 21:25:20|185.31|183.21|185.31|183.21|185.32|183.22|185.3|183.2|7
1653600330000|2022-05-26 21:25:30|185.3|183.2|185.29|183.19|185.31|183.21|185.29|183.19|7
1653600340000|2022-05-26 21:25:40|185.28|183.18|185.29|183.19|185.29|183.19|185.28|183.18|6
1653600350000|2022-05-26 21:25:50|185.28|183.18|185.07|182.97|185.29|183.19|185.07|182.97|13
1653600360000|2022-05-26 21:26:00|185.06|182.96|185.07|182.97|185.08|182.98|185.06|182.96|4
1653600370000|2022-05-26 21:26:10|185.06|182.96|184.76|182.66|185.06|182.96|184.76|182.66|19
1653600380000|2022-05-26 21:26:20|184.75|182.65|184.72|182.62|184.75|182.65|184.72|182.62|13
1653600390000|2022-05-26 21:26:30|184.71|182.61|184.66|182.56|184.71|182.61|184.64|182.54|9
1653600400000|2022-05-26 21:26:40|184.65|182.55|184.62|182.52|184.65|182.55|184.62|182.52|4
1653600410000|2022-05-26 21:26:50|184.61|182.51|184.61|182.51|184.61|182.51|184.6|182.5|7
1653600420000|2022-05-26 21:27:00|184.6|182.5|184.62|182.52|184.64|182.54|184.6|182.5|7
1653600430000|2022-05-26 21:27:10|184.61|182.51|184.62|182.52|184.63|182.53|184.61|182.51|4
1653600440000|2022-05-26 21:27:20|184.61|182.51|184.61|182.51|184.61|182.51|184.61|182.51|1
1653600450000|2022-05-26 21:27:30|184.6|182.5|184.6|182.5|184.6|182.5|184.6|182.5|1
1653600470000|2022-05-26 21:27:50|184.61|182.51|184.61|182.51|184.61|182.51|184.61|182.51|1
1653600480000|2022-05-26 21:28:00|184.6|182.5|184.6|182.5|184.61|182.51|184.6|182.5|3
1653600490000|2022-05-26 21:28:10|184.56|182.46|184.58|182.48|184.58|182.48|184.56|182.46|3
1653600500000|2022-05-26 21:28:20|184.61|182.51|184.61|182.51|184.64|182.54|184.61|182.51|5
1653600510000|2022-05-26 21:28:30|184.62|182.52|184.58|182.48|184.62|182.52|184.58|182.48|8
1653600520000|2022-05-26 21:28:40|184.59|182.49|184.58|182.48|184.59|182.49|184.57|182.47|13
1653600530000|2022-05-26 21:28:50|184.57|182.47|184.57|182.47|184.58|182.48|184.57|182.47|3
1653600540000|2022-05-26 21:29:00|184.58|182.48|184.59|182.49|184.59|182.49|184.58|182.48|2
1653600550000|2022-05-26 21:29:10|184.58|182.48|184.58|182.48|184.58|182.48|184.58|182.48|1
1653600560000|2022-05-26 21:29:20|184.59|182.49|184.59|182.49|184.59|182.49|184.58|182.48|3
1653600570000|2022-05-26 21:29:30|184.6|182.5|184.59|182.49|184.6|182.5|184.58|182.48|4
1653600580000|2022-05-26 21:29:40|184.58|182.48|184.59|182.49|184.59|182.49|184.58|182.48|2
1653600590000|2022-05-26 21:29:50|184.58|182.48|184.59|182.49|184.59|182.49|184.58|182.48|2
1653600600000|2022-05-26 21:30:00|184.6|182.5|184.57|182.47|184.6|182.5|184.57|182.47|4
1653600610000|2022-05-26 21:30:10|184.58|182.48|184.58|182.48|184.58|182.48|184.58|182.48|1
1653600620000|2022-05-26 21:30:20|184.59|182.49|184.61|182.51|184.62|182.52|184.59|182.49|5
1653600630000|2022-05-26 21:30:30|184.6|182.5|184.6|182.5|184.61|182.51|184.6|182.5|17
1653600640000|2022-05-26 21:30:40|184.61|182.51|184.62|182.52|184.62|182.52|184.6|182.5|14
1653600650000|2022-05-26 21:30:50|184.61|182.51|184.6|182.5|184.61|182.51|184.6|182.5|4
1653600670000|2022-05-26 21:31:10|184.59|182.49|184.57|182.47|184.6|182.5|184.57|182.47|6
1653600680000|2022-05-26 21:31:20|184.59|182.49|184.58|182.48|184.59|182.49|184.57|182.47|8
1653600760000|2022-05-26 21:32:40|184.59|182.49|184.59|182.49|184.59|182.49|184.58|182.48|3
1653600770000|2022-05-26 21:32:50|184.6|182.5|184.6|182.5|184.6|182.5|184.59|182.49|3
1653600780000|2022-05-26 21:33:00|184.59|182.49|184.59|182.49|184.59|182.49|184.58|182.48|3
1653600790000|2022-05-26 21:33:10|184.58|182.48|184.57|182.47|184.59|182.49|184.57|182.47|6
1653600800000|2022-05-26 21:33:20|184.58|182.48|184.6|182.5|184.6|182.5|184.58|182.48|2
1653600810000|2022-05-26 21:33:30|184.59|182.49|184.7|182.6|184.7|182.6|184.59|182.49|6
1653600820000|2022-05-26 21:33:40|184.69|182.59|184.73|182.63|184.73|182.63|184.69|182.59|3
1653600830000|2022-05-26 21:33:50|184.74|182.64|184.77|182.67|184.78|182.68|184.74|182.64|4
1653600840000|2022-05-26 21:34:00|184.78|182.68|184.8|182.7|184.8|182.7|184.78|182.68|2
1653600850000|2022-05-26 21:34:10|184.81|182.71|184.81|182.71|184.81|182.71|184.81|182.71|1
1653600860000|2022-05-26 21:34:20|184.82|182.72|184.8|182.7|184.82|182.72|184.8|182.7|7
1653600870000|2022-05-26 21:34:30|184.77|182.67|184.74|182.64|184.78|182.68|184.73|182.63|11
1653600880000|2022-05-26 21:34:40|184.76|182.66|184.75|182.65|184.76|182.66|184.74|182.64|8
1653600890000|2022-05-26 21:34:50|184.76|182.66|184.75|182.65|184.76|182.66|184.74|182.64|5
1653600900000|2022-05-26 21:35:00|184.76|182.66|184.75|182.65|184.76|182.66|184.75|182.65|2
1653600910000|2022-05-26 21:35:10|184.76|182.66|184.76|182.66|184.78|182.68|184.74|182.64|10
1653600920000|2022-05-26 21:35:20|184.75|182.65|184.73|182.63|184.75|182.65|184.73|182.63|3
1653600930000|2022-05-26 21:35:30|184.74|182.64|184.74|182.64|184.74|182.64|184.73|182.63|3
1653600960000|2022-05-26 21:36:00|184.73|182.63|184.72|182.62|184.73|182.63|184.72|182.62|2
1653600980000|2022-05-26 21:36:20|184.73|182.63|184.79|182.69|184.8|182.7|184.73|182.63|11
1653600990000|2022-05-26 21:36:30|184.8|182.7|184.81|182.71|184.81|182.71|184.8|182.7|2
1653601000000|2022-05-26 21:36:40|184.82|182.72|184.84|182.74|184.84|182.74|184.82|182.72|3
1653601010000|2022-05-26 21:36:50|184.82|182.72|184.87|182.77|184.87|182.77|184.82|182.72|6
1653601020000|2022-05-26 21:37:00|184.86|182.76|184.89|182.79|184.89|182.79|184.86|182.76|6
1653601030000|2022-05-26 21:37:10|184.9|182.8|184.87|182.77|184.92|182.82|184.85|182.75|15
1653601040000|2022-05-26 21:37:20|184.85|182.75|184.87|182.77|184.89|182.79|184.85|182.75|11
1653601050000|2022-05-26 21:37:30|184.88|182.78|184.82|182.72|184.88|182.78|184.81|182.71|10
1653601060000|2022-05-26 21:37:40|184.83|182.73|184.83|182.73|184.83|182.73|184.83|182.73|1
1653601070000|2022-05-26 21:37:50|184.82|182.72|184.83|182.73|184.83|182.73|184.82|182.72|4
1653601080000|2022-05-26 21:38:00|184.84|182.74|184.85|182.75|184.85|182.75|184.84|182.74|2
1653601090000|2022-05-26 21:38:10|184.83|182.73|184.84|182.74|184.84|182.74|184.82|182.72|6
1653601100000|2022-05-26 21:38:20|184.85|182.75|184.85|182.75|184.85|182.75|184.85|182.75|1
1653601160000|2022-05-26 21:39:20|184.86|182.76|184.87|182.77|184.87|182.77|184.86|182.76|2
1653601170000|2022-05-26 21:39:30|184.86|182.76|184.82|182.72|184.87|182.77|184.82|182.72|4
1653601180000|2022-05-26 21:39:40|184.83|182.73|184.83|182.73|184.83|182.73|184.83|182.73|1
1653601200000|2022-05-26 21:40:00|184.84|182.74|184.84|182.74|184.84|182.74|184.84|182.74|1
1653601210000|2022-05-26 21:40:10|184.83|182.73|184.83|182.73|184.83|182.73|184.83|182.73|1
1653601220000|2022-05-26 21:40:20|184.84|182.74|184.85|182.75|184.85|182.75|184.84|182.74|2
1653601230000|2022-05-26 21:40:30|184.89|182.79|184.91|182.81|184.91|182.81|184.89|182.79|5
1653601240000|2022-05-26 21:40:40|184.92|182.82|184.96|182.86|184.96|182.86|184.92|182.82|2
1653601290000|2022-05-26 21:41:30|184.91|182.81|184.86|182.76|184.91|182.81|184.83|182.73|13
1653601300000|2022-05-26 21:41:40|184.87|182.77|184.86|182.76|184.87|182.77|184.86|182.76|4
1653601310000|2022-05-26 21:41:50|184.87|182.77|184.93|182.83|184.94|182.84|184.87|182.77|9
1653601330000|2022-05-26 21:42:10|184.94|182.84|184.94|182.84|184.95|182.85|184.94|182.84|3
1653601340000|2022-05-26 21:42:20|184.95|182.85|184.98|182.88|184.99|182.89|184.95|182.85|5
1653601350000|2022-05-26 21:42:30|184.96|182.86|184.98|182.88|185.01|182.91|184.96|182.86|7
1653601370000|2022-05-26 21:42:50|185|182.9|185.02|182.92|185.02|182.92|184.99|182.89|8
1653601380000|2022-05-26 21:43:00|185.03|182.93|185.04|182.94|185.05|182.95|185.03|182.93|5
1653601390000|2022-05-26 21:43:10|185.03|182.93|185.1|183|185.1|183|185.03|182.93|8
1653601400000|2022-05-26 21:43:20|185.09|182.99|185.09|182.99|185.12|183.02|185.09|182.99|6
1653601410000|2022-05-26 21:43:30|185.1|183|185.1|183|185.1|183|185.1|183|1
1653601420000|2022-05-26 21:43:40|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1653601430000|2022-05-26 21:43:50|185.06|182.96|185.09|182.99|185.09|182.99|185.06|182.96|3
1653601440000|2022-05-26 21:44:00|185.08|182.98|185.09|182.99|185.1|183|185.07|182.97|9
1653601450000|2022-05-26 21:44:10|185.08|182.98|185.08|182.98|185.08|182.98|185.08|182.98|1
1653601460000|2022-05-26 21:44:20|185.07|182.97|185|182.9|185.07|182.97|185|182.9|4
1653601470000|2022-05-26 21:44:30|184.98|182.88|184.97|182.87|184.98|182.88|184.97|182.87|2
1653601480000|2022-05-26 21:44:40|184.98|182.88|184.94|182.84|184.99|182.89|184.93|182.83|9
1653601490000|2022-05-26 21:44:50|184.93|182.83|184.94|182.84|184.94|182.84|184.93|182.83|4
1653601500000|2022-05-26 21:45:00|184.95|182.85|184.95|182.85|184.96|182.86|184.95|182.85|3
1653601510000|2022-05-26 21:45:10|184.94|182.84|184.94|182.84|184.94|182.84|184.94|182.84|1
1653601530000|2022-05-26 21:45:30|184.93|182.83|184.94|182.84|184.94|182.84|184.93|182.83|2
1653601540000|2022-05-26 21:45:40|184.93|182.83|184.91|182.81|184.93|182.83|184.9|182.8|10
1653601550000|2022-05-26 21:45:50|184.92|182.82|184.88|182.78|184.92|182.82|184.88|182.78|5
1653601570000|2022-05-26 21:46:10|184.86|182.76|184.55|182.45|184.86|182.76|184.55|182.45|13
1653601580000|2022-05-26 21:46:20|184.54|182.44|184.54|182.44|184.55|182.45|184.54|182.44|3
1653601590000|2022-05-26 21:46:30|184.53|182.43|184.52|182.42|184.54|182.44|184.51|182.41|5
1653601600000|2022-05-26 21:46:40|184.51|182.41|184.23|182.13|184.51|182.41|184.23|182.13|12
1653601610000|2022-05-26 21:46:50|184.17|182.07|184.16|182.06|184.18|182.08|184.16|182.06|9
1653601620000|2022-05-26 21:47:00|184.18|182.08|184.17|182.07|184.18|182.08|184.16|182.06|6
1653601630000|2022-05-26 21:47:10|184.16|182.06|184.16|182.06|184.16|182.06|184.15|182.05|3
1653601640000|2022-05-26 21:47:20|184.15|182.05|184.15|182.05|184.15|182.05|184.15|182.05|1
1653601650000|2022-05-26 21:47:30|184.14|182.04|184.12|182.02|184.15|182.05|184.12|182.02|8
1653601660000|2022-05-26 21:47:40|184.14|182.04|184.12|182.02|184.14|182.04|184.12|182.02|2
1653601670000|2022-05-26 21:47:50|184.14|182.04|184.14|182.04|184.15|182.05|184.14|182.04|3
1653601680000|2022-05-26 21:48:00|184.13|182.03|184.13|182.03|184.14|182.04|184.13|182.03|3
1653601690000|2022-05-26 21:48:10|184.12|182.02|184.21|182.11|184.22|182.12|184.12|182.02|11
1653601700000|2022-05-26 21:48:20|184.2|182.1|184.16|182.06|184.21|182.11|184.14|182.04|9
1653601710000|2022-05-26 21:48:30|184.15|182.05|184.15|182.05|184.17|182.07|184.14|182.04|6
1653601740000|2022-05-26 21:49:00|184.14|182.04|184.13|182.03|184.14|182.04|184.13|182.03|2
1653601750000|2022-05-26 21:49:10|184.14|182.04|184.18|182.08|184.2|182.1|184.14|182.04|6
1653601760000|2022-05-26 21:49:20|184.19|182.09|184.21|182.11|184.22|182.12|184.18|182.08|8
1653601770000|2022-05-26 21:49:30|184.22|182.12|184.15|182.05|184.26|182.16|184.14|182.04|12
1653601780000|2022-05-26 21:49:40|184.14|182.04|184.14|182.04|184.16|182.06|184.14|182.04|7
1653601790000|2022-05-26 21:49:50|184.15|182.05|184.15|182.05|184.16|182.06|184.15|182.05|5
1653601800000|2022-05-26 21:50:00|184.14|182.04|184.16|182.06|184.17|182.07|184.14|182.04|6
1653601810000|2022-05-26 21:50:10|184.15|182.05|184.16|182.06|184.16|182.06|184.15|182.05|2
1653601820000|2022-05-26 21:50:20|184.15|182.05|184.15|182.05|184.16|182.06|184.15|182.05|3
1653601830000|2022-05-26 21:50:30|184.16|182.06|184.15|182.05|184.16|182.06|184.15|182.05|2
1653601840000|2022-05-26 21:50:40|184.16|182.06|184.16|182.06|184.16|182.06|184.16|182.06|1
1653601850000|2022-05-26 21:50:50|184.15|182.05|184.15|182.05|184.15|182.05|184.15|182.05|1
1653601860000|2022-05-26 21:51:00|184.16|182.06|184.16|182.06|184.16|182.06|184.15|182.05|3
1653601870000|2022-05-26 21:51:10|184.15|182.05|184.17|182.07|184.17|182.07|184.15|182.05|5
1653601880000|2022-05-26 21:51:20|184.16|182.06|184.16|182.06|184.16|182.06|184.15|182.05|3
1653601890000|2022-05-26 21:51:30|184.17|182.07|184.24|182.14|184.25|182.15|184.17|182.07|12
1653601900000|2022-05-26 21:51:40|184.23|182.13|184.26|182.16|184.26|182.16|184.23|182.13|4
1653601910000|2022-05-26 21:51:50|184.27|182.17|184.28|182.18|184.32|182.22|184.27|182.17|9
1653601920000|2022-05-26 21:52:00|184.27|182.17|184.27|182.17|184.29|182.19|184.26|182.16|11
1653601930000|2022-05-26 21:52:10|184.28|182.18|184.33|182.23|184.33|182.23|184.28|182.18|8
1653601940000|2022-05-26 21:52:20|184.34|182.24|184.37|182.27|184.37|182.27|184.34|182.24|4
1653601950000|2022-05-26 21:52:30|184.38|182.28|184.39|182.29|184.39|182.29|184.38|182.28|2
1653601980000|2022-05-26 21:53:00|184.37|182.27|184.37|182.27|184.37|182.27|184.37|182.27|1
1653601990000|2022-05-26 21:53:10|184.36|182.26|184.28|182.18|184.36|182.26|184.28|182.18|6
1653602000000|2022-05-26 21:53:20|184.32|182.22|184.31|182.21|184.33|182.23|184.3|182.2|6
1653602010000|2022-05-26 21:53:30|184.32|182.22|184.34|182.24|184.34|182.24|184.32|182.22|3
1653602020000|2022-05-26 21:53:40|184.35|182.25|184.37|182.27|184.38|182.28|184.35|182.25|5
1653602030000|2022-05-26 21:53:50|184.38|182.28|184.26|182.16|184.39|182.29|184.26|182.16|12
1653602040000|2022-05-26 21:54:00|184.28|182.18|184.32|182.22|184.32|182.22|184.26|182.16|7
1653602050000|2022-05-26 21:54:10|184.31|182.21|184.31|182.21|184.31|182.21|184.31|182.21|1
1653602060000|2022-05-26 21:54:20|184.32|182.22|184.32|182.22|184.33|182.23|184.32|182.22|3
1653602070000|2022-05-26 21:54:30|184.33|182.23|184.35|182.25|184.35|182.25|184.33|182.23|5
1653602080000|2022-05-26 21:54:40|184.36|182.26|184.36|182.26|184.36|182.26|184.36|182.26|1
1653602100000|2022-05-26 21:55:00|184.37|182.27|184.37|182.27|184.37|182.27|184.37|182.27|1
1653602110000|2022-05-26 21:55:10|184.38|182.28|184.4|182.3|184.41|182.31|184.38|182.28|5
1653602120000|2022-05-26 21:55:20|184.39|182.29|184.31|182.21|184.4|182.3|184.31|182.21|13
1653602130000|2022-05-26 21:55:30|184.3|182.2|184.34|182.24|184.34|182.24|184.3|182.2|6
1653602140000|2022-05-26 21:55:40|184.33|182.23|184.3|182.2|184.33|182.23|184.23|182.13|13
1653602150000|2022-05-26 21:55:50|184.29|182.19|184.32|182.22|184.32|182.22|184.29|182.19|4
1653602160000|2022-05-26 21:56:00|184.31|182.21|184.31|182.21|184.31|182.21|184.31|182.21|1
1653602170000|2022-05-26 21:56:10|184.3|182.2|184.29|182.19|184.3|182.2|184.29|182.19|2
1653602180000|2022-05-26 21:56:20|184.3|182.2|184.31|182.21|184.31|182.21|184.29|182.19|5
1653602190000|2022-05-26 21:56:30|184.29|182.19|184.3|182.2|184.3|182.2|184.28|182.18|3
1653602200000|2022-05-26 21:56:40|184.29|182.19|184.28|182.18|184.29|182.19|184.28|182.18|2
1653602210000|2022-05-26 21:56:50|184.27|182.17|184.26|182.16|184.27|182.17|184.26|182.16|2
1653602220000|2022-05-26 21:57:00|184.27|182.17|184.26|182.16|184.27|182.17|184.25|182.15|4
1653602230000|2022-05-26 21:57:10|184.25|182.15|184.3|182.2|184.3|182.2|184.25|182.15|6
1653602240000|2022-05-26 21:57:20|184.29|182.19|184.31|182.21|184.31|182.21|184.29|182.19|3
1653602250000|2022-05-26 21:57:30|184.3|182.2|184.31|182.21|184.31|182.21|184.3|182.2|2
1653602270000|2022-05-26 21:57:50|184.3|182.2|184.3|182.2|184.3|182.2|184.3|182.2|1
1653602280000|2022-05-26 21:58:00|184.31|182.21|184.32|182.22|184.32|182.22|184.31|182.21|2
1653602290000|2022-05-26 21:58:10|184.31|182.21|184.33|182.23|184.33|182.23|184.31|182.21|5
1653602300000|2022-05-26 21:58:20|184.32|182.22|184.42|182.32|184.42|182.32|184.32|182.22|14
1653602310000|2022-05-26 21:58:30|184.43|182.33|184.68|182.58|184.68|182.58|184.43|182.33|13
1653602320000|2022-05-26 21:58:40|184.69|182.59|184.6|182.5|184.69|182.59|184.59|182.49|8
1653602330000|2022-05-26 21:58:50|184.62|182.52|184.61|182.51|184.62|182.52|184.61|182.51|2
1653602340000|2022-05-26 21:59:00|184.6|182.5|184.63|182.53|184.63|182.53|184.6|182.5|6
1653602350000|2022-05-26 21:59:10|184.62|182.52|184.62|182.52|184.62|182.52|184.62|182.52|1
1653602360000|2022-05-26 21:59:20|184.63|182.53|184.68|182.58|184.68|182.58|184.63|182.53|5
1653602370000|2022-05-26 21:59:30|184.67|182.57|184.67|182.57|184.68|182.58|184.67|182.57|3
1653602390000|2022-05-26 21:59:50|184.66|182.56|184.67|182.57|184.67|182.57|184.66|182.56|4
1653602400000|2022-05-26 22:00:00|184.66|182.56|184.67|182.57|184.67|182.57|184.66|182.56|4
1653602410000|2022-05-26 22:00:10|184.65|182.55|184.66|182.56|184.67|182.57|184.64|182.54|11
1653602420000|2022-05-26 22:00:20|184.67|182.57|184.41|182.31|184.67|182.57|184.39|182.29|14
1653602430000|2022-05-26 22:00:30|184.42|182.32|184.45|182.35|184.45|182.35|184.41|182.31|9
1653602440000|2022-05-26 22:00:40|184.42|182.32|184.35|182.25|184.42|182.32|184.31|182.21|22
1653602450000|2022-05-26 22:00:50|184.34|182.24|184.34|182.24|184.35|182.25|184.33|182.23|11
1653602460000|2022-05-26 22:01:00|184.35|182.25|184.34|182.24|184.35|182.25|184.34|182.24|2
1653608050000|2022-05-26 23:34:10|183.47|181.37|183.47|181.37|183.47|181.37|183.47|181.37|1
1653608060000|2022-05-26 23:34:20|183.48|181.38|183.48|181.38|183.48|181.38|183.48|181.38|1
1653608070000|2022-05-26 23:34:30|183.49|181.39|183.44|181.34|183.49|181.39|183.4|181.3|10
1653608080000|2022-05-26 23:34:40|183.43|181.33|183.44|181.34|183.46|181.36|183.43|181.33|6
1653608090000|2022-05-26 23:34:50|183.43|181.33|183.44|181.34|183.45|181.35|183.43|181.33|6
1653608100000|2022-05-26 23:35:00|183.43|181.33|183.4|181.3|183.43|181.33|183.4|181.3|7
1653608110000|2022-05-26 23:35:10|183.42|181.32|183.41|181.31|183.42|181.32|183.41|181.31|2
1653608120000|2022-05-26 23:35:20|183.42|181.32|183.42|181.32|183.42|181.32|183.41|181.31|3
1653608130000|2022-05-26 23:35:30|183.41|181.31|183.14|181.04|183.41|181.31|183.12|181.02|18
1653608140000|2022-05-26 23:35:40|183.13|181.03|183.16|181.06|183.16|181.06|183.13|181.03|4
1653608150000|2022-05-26 23:35:50|183.19|181.09|183.17|181.07|183.19|181.09|183.16|181.06|5
1653608160000|2022-05-26 23:36:00|183.16|181.06|183.12|181.02|183.16|181.06|183.1|181|9
1653608170000|2022-05-26 23:36:10|183.11|181.01|183.12|181.02|183.13|181.03|183.11|181.01|3
1653608180000|2022-05-26 23:36:20|183.11|181.01|183.11|181.01|183.11|181.01|183.11|181.01|1
1653608190000|2022-05-26 23:36:30|183.13|181.03|183.32|181.22|183.34|181.24|183.13|181.03|11
1653608200000|2022-05-26 23:36:40|183.33|181.23|183.32|181.22|183.35|181.25|183.28|181.18|14
1653608210000|2022-05-26 23:36:50|183.33|181.23|183.36|181.26|183.36|181.26|183.33|181.23|3
1653608220000|2022-05-26 23:37:00|183.37|181.27|183.4|181.3|183.5|181.4|183.37|181.27|17
1653608230000|2022-05-26 23:37:10|183.41|181.31|183.42|181.32|183.42|181.32|183.41|181.31|2
1653608240000|2022-05-26 23:37:20|183.41|181.31|183.3|181.2|183.41|181.31|183.3|181.2|4
1653608250000|2022-05-26 23:37:30|183.32|181.22|183.31|181.21|183.32|181.22|183.31|181.21|2
1653608260000|2022-05-26 23:37:40|183.3|181.2|183.11|181.01|183.3|181.2|183.1|181|10
1653608270000|2022-05-26 23:37:50|183.12|181.02|183.05|180.95|183.12|181.02|183.05|180.95|9
1653608280000|2022-05-26 23:38:00|183.04|180.94|183.07|180.97|183.07|180.97|183.04|180.94|6
1653608300000|2022-05-26 23:38:20|183.06|180.96|183.15|181.05|183.15|181.05|183.06|180.96|9
1653608310000|2022-05-26 23:38:30|183.16|181.06|183.29|181.19|183.29|181.19|183.16|181.06|16
1653608320000|2022-05-26 23:38:40|183.28|181.18|183.33|181.23|183.37|181.27|183.26|181.16|14
1653608330000|2022-05-26 23:38:50|183.32|181.22|183.32|181.22|183.35|181.25|183.32|181.22|7
1653608340000|2022-05-26 23:39:00|183.31|181.21|183.31|181.21|183.32|181.22|183.3|181.2|7
1653608350000|2022-05-26 23:39:10|183.28|181.18|183.29|181.19|183.29|181.19|183.28|181.18|2
1653608360000|2022-05-26 23:39:20|183.28|181.18|183.1|181|183.28|181.18|183.09|180.99|15
1653608370000|2022-05-26 23:39:30|183.11|181.01|183.25|181.15|183.25|181.15|183.11|181.01|9
1653608380000|2022-05-26 23:39:40|183.26|181.16|183.3|181.2|183.3|181.2|183.26|181.16|7
1653608390000|2022-05-26 23:39:50|183.31|181.21|183.34|181.24|183.34|181.24|183.31|181.21|6
1653608400000|2022-05-26 23:40:00|183.36|181.26|183.35|181.25|183.4|181.3|183.32|181.22|13
1653608410000|2022-05-26 23:40:10|183.36|181.26|183.38|181.28|183.38|181.28|183.35|181.25|5
1653608420000|2022-05-26 23:40:20|183.37|181.27|183.34|181.24|183.37|181.27|183.33|181.23|6
1653608430000|2022-05-26 23:40:30|183.35|181.25|183.37|181.27|183.37|181.27|183.35|181.25|2
1653608440000|2022-05-26 23:40:40|183.38|181.28|183.34|181.24|183.39|181.29|183.34|181.24|5
1653608460000|2022-05-26 23:41:00|183.32|181.22|183.35|181.25|183.35|181.25|183.32|181.22|5
1653608470000|2022-05-26 23:41:10|183.34|181.24|183.33|181.23|183.34|181.24|183.32|181.22|4
1653608480000|2022-05-26 23:41:20|183.32|181.22|183.33|181.23|183.34|181.24|183.31|181.21|8
1653608490000|2022-05-26 23:41:30|183.34|181.24|183.37|181.27|183.41|181.31|183.34|181.24|11
1653608500000|2022-05-26 23:41:40|183.38|181.28|183.39|181.29|183.39|181.29|183.38|181.28|2
1653608510000|2022-05-26 23:41:50|183.37|181.27|183.38|181.28|183.38|181.28|183.37|181.27|2
1653608520000|2022-05-26 23:42:00|183.36|181.26|183.36|181.26|183.37|181.27|183.36|181.26|3
1653608530000|2022-05-26 23:42:10|183.35|181.25|183.33|181.23|183.35|181.25|183.32|181.22|4
1653608540000|2022-05-26 23:42:20|183.31|181.21|183.3|181.2|183.32|181.22|183.3|181.2|3
1653608550000|2022-05-26 23:42:30|183.31|181.21|183.28|181.18|183.31|181.21|183.28|181.18|4
1653608560000|2022-05-26 23:42:40|183.27|181.17|183.27|181.17|183.28|181.18|183.27|181.17|3
1653608570000|2022-05-26 23:42:50|183.28|181.18|183.27|181.17|183.28|181.18|183.26|181.16|4
1653608580000|2022-05-26 23:43:00|183.26|181.16|183.26|181.16|183.26|181.16|183.26|181.16|1
1653608590000|2022-05-26 23:43:10|183.25|181.15|183.16|181.06|183.25|181.15|183.16|181.06|11
1653608600000|2022-05-26 23:43:20|183.17|181.07|183.01|180.91|183.18|181.08|183|180.9|13
1653608610000|2022-05-26 23:43:30|183.03|180.93|182.94|180.84|183.03|180.93|182.94|180.84|7
1653608620000|2022-05-26 23:43:40|182.92|180.82|183.09|180.99|183.09|180.99|182.91|180.81|10
1653608630000|2022-05-26 23:43:50|183.1|181|183.02|180.92|183.1|181|183.02|180.92|11
1653608640000|2022-05-26 23:44:00|183.03|180.93|183.22|181.12|183.22|181.12|183.03|180.93|9
1653608650000|2022-05-26 23:44:10|183.23|181.13|183.23|181.13|183.23|181.13|183.23|181.13|1
1653608660000|2022-05-26 23:44:20|183.22|181.12|183.22|181.12|183.22|181.12|183.22|181.12|1
1653608670000|2022-05-26 23:44:30|183.21|181.11|183.22|181.12|183.22|181.12|183.21|181.11|2
1653608680000|2022-05-26 23:44:40|183.21|181.11|183.2|181.1|183.22|181.12|183.2|181.1|6
1653608690000|2022-05-26 23:44:50|183.19|181.09|183.04|180.94|183.19|181.09|183.04|180.94|3
1653608700000|2022-05-26 23:45:00|183.03|180.93|182.96|180.86|183.05|180.95|182.95|180.85|10
1653608710000|2022-05-26 23:45:10|182.95|180.85|182.84|180.74|182.95|180.85|182.8|180.7|13
1653608720000|2022-05-26 23:45:20|182.83|180.73|182.47|180.37|182.83|180.73|182.46|180.36|21
1653608730000|2022-05-26 23:45:30|182.46|180.36|182.42|180.32|182.46|180.36|182.38|180.28|17
1653608740000|2022-05-26 23:45:40|182.41|180.31|181.99|179.89|182.41|180.31|181.99|179.89|26
1653608750000|2022-05-26 23:45:50|182|179.9|182.02|179.92|182.2|180.1|181.99|179.89|19
1653608760000|2022-05-26 23:46:00|182.01|179.91|181.85|179.75|182.01|179.91|181.82|179.72|23
1653608770000|2022-05-26 23:46:10|181.8|179.7|181.82|179.72|181.99|179.89|181.7|179.6|33
1653608780000|2022-05-26 23:46:20|181.81|179.71|181.64|179.54|181.83|179.73|181.63|179.53|19
1653608790000|2022-05-26 23:46:30|181.63|179.53|181.92|179.82|181.92|179.82|181.63|179.53|27
1653608800000|2022-05-26 23:46:40|181.93|179.83|181.69|179.59|181.95|179.85|181.57|179.47|29
1653608810000|2022-05-26 23:46:50|181.66|179.56|181.58|179.48|181.66|179.56|181.52|179.42|18
1653608820000|2022-05-26 23:47:00|181.53|179.43|181.49|179.39|181.58|179.48|181.27|179.17|33
1653608830000|2022-05-26 23:47:10|181.5|179.4|181.67|179.57|181.67|179.57|181.45|179.35|18
1653608840000|2022-05-26 23:47:20|181.68|179.58|181.79|179.69|181.98|179.88|181.68|179.58|23
1653608850000|2022-05-26 23:47:30|181.78|179.68|181.66|179.56|181.88|179.78|181.64|179.54|20
1653608860000|2022-05-26 23:47:40|181.68|179.58|181.72|179.62|181.79|179.69|181.68|179.58|17
1653608870000|2022-05-26 23:47:50|181.74|179.64|181.85|179.75|181.86|179.76|181.74|179.64|17
1653608880000|2022-05-26 23:48:00|181.84|179.74|181.82|179.72|181.93|179.83|181.74|179.64|25
1653608890000|2022-05-26 23:48:10|181.84|179.74|181.82|179.72|181.92|179.82|181.64|179.54|20
1653608900000|2022-05-26 23:48:20|181.83|179.73|181.73|179.63|181.85|179.75|181.72|179.62|18
1653608910000|2022-05-26 23:48:30|181.74|179.64|182.14|180.04|182.16|180.06|181.74|179.64|22
1653608920000|2022-05-26 23:48:40|182.18|180.08|182.18|180.08|182.23|180.13|182.16|180.06|13
1653608930000|2022-05-26 23:48:50|182.15|180.05|182.12|180.02|182.17|180.07|182.12|180.02|14
1653608940000|2022-05-26 23:49:00|182.13|180.03|182.19|180.09|182.19|180.09|182.13|180.03|6
1653608950000|2022-05-26 23:49:10|182.2|180.1|181.97|179.87|182.2|180.1|181.96|179.86|19
1653608960000|2022-05-26 23:49:20|181.96|179.86|181.69|179.59|181.98|179.88|181.66|179.56|21
1653608970000|2022-05-26 23:49:30|181.7|179.6|181.85|179.75|181.86|179.76|181.67|179.57|23
1653608980000|2022-05-26 23:49:40|181.83|179.73|181.82|179.72|181.85|179.75|181.8|179.7|13
1653608990000|2022-05-26 23:49:50|181.83|179.73|181.89|179.79|181.91|179.81|181.82|179.72|8
1653609000000|2022-05-26 23:50:00|181.88|179.78|181.89|179.79|181.89|179.79|181.87|179.77|3
1653609010000|2022-05-26 23:50:10|181.9|179.8|181.89|179.79|181.93|179.83|181.89|179.79|14
1653609020000|2022-05-26 23:50:20|181.9|179.8|181.87|179.77|181.91|179.81|181.81|179.71|12
1653609030000|2022-05-26 23:50:30|181.88|179.78|181.8|179.7|181.88|179.78|181.8|179.7|8
1653609040000|2022-05-26 23:50:40|181.82|179.72|181.7|179.6|181.85|179.75|181.69|179.59|17
1653609050000|2022-05-26 23:50:50|181.66|179.56|181.68|179.58|181.7|179.6|181.65|179.55|8
1653609060000|2022-05-26 23:51:00|181.66|179.56|181.65|179.55|181.67|179.57|181.61|179.51|9
1653609070000|2022-05-26 23:51:10|181.72|179.62|181.82|179.72|181.82|179.72|181.7|179.6|16
1653609080000|2022-05-26 23:51:20|181.81|179.71|181.83|179.73|181.86|179.76|181.81|179.71|11
1653609090000|2022-05-26 23:51:30|181.81|179.71|181.8|179.7|181.81|179.71|181.72|179.62|9
1653609100000|2022-05-26 23:51:40|181.81|179.71|181.79|179.69|181.82|179.72|181.79|179.69|6
1653609110000|2022-05-26 23:51:50|181.8|179.7|181.8|179.7|181.82|179.72|181.8|179.7|5
1653609120000|2022-05-26 23:52:00|181.81|179.71|181.79|179.69|181.81|179.71|181.79|179.69|3
1653609130000|2022-05-26 23:52:10|181.81|179.71|181.81|179.71|181.83|179.73|181.81|179.71|7
1653609140000|2022-05-26 23:52:20|181.82|179.72|181.86|179.76|181.89|179.79|181.81|179.71|13
1653609150000|2022-05-26 23:52:30|181.87|179.77|181.94|179.84|181.95|179.85|181.87|179.77|18
1653609160000|2022-05-26 23:52:40|181.93|179.83|181.89|179.79|181.93|179.83|181.88|179.78|15
1653609170000|2022-05-26 23:52:50|181.88|179.78|181.85|179.75|181.89|179.79|181.84|179.74|8
1653609180000|2022-05-26 23:53:00|181.86|179.76|181.85|179.75|181.89|179.79|181.84|179.74|12
1653609190000|2022-05-26 23:53:10|181.86|179.76|181.87|179.77|181.89|179.79|181.86|179.76|6
1653609200000|2022-05-26 23:53:20|181.85|179.75|181.83|179.73|181.85|179.75|181.83|179.73|5
1653609210000|2022-05-26 23:53:30|181.82|179.72|181.77|179.67|181.84|179.74|181.77|179.67|9
1653609220000|2022-05-26 23:53:40|181.74|179.64|181.71|179.61|181.74|179.64|181.71|179.61|7
1653609230000|2022-05-26 23:53:50|181.7|179.6|181.7|179.6|181.7|179.6|181.65|179.55|9
1653609240000|2022-05-26 23:54:00|181.72|179.62|181.67|179.57|181.72|179.62|181.67|179.57|12
1653609250000|2022-05-26 23:54:10|181.68|179.58|181.78|179.68|181.78|179.68|181.67|179.57|8
1653609260000|2022-05-26 23:54:20|181.77|179.67|181.85|179.75|181.85|179.75|181.77|179.67|10
1653609270000|2022-05-26 23:54:30|181.84|179.74|181.84|179.74|181.86|179.76|181.82|179.72|10
1653609280000|2022-05-26 23:54:40|181.85|179.75|181.86|179.76|181.86|179.76|181.85|179.75|2
1653609290000|2022-05-26 23:54:50|181.87|179.77|181.87|179.77|181.87|179.77|181.87|179.77|1
1653609300000|2022-05-26 23:55:00|181.86|179.76|181.78|179.68|181.89|179.79|181.77|179.67|12
1653609310000|2022-05-26 23:55:10|181.79|179.69|181.82|179.72|181.82|179.72|181.79|179.69|2
1653609320000|2022-05-26 23:55:20|181.81|179.71|181.82|179.72|181.82|179.72|181.81|179.71|2
1653609330000|2022-05-26 23:55:30|181.84|179.74|181.94|179.84|181.94|179.84|181.84|179.74|13
1653609340000|2022-05-26 23:55:40|181.97|179.87|181.9|179.8|181.97|179.87|181.87|179.77|18
1653609350000|2022-05-26 23:55:50|181.89|179.79|181.9|179.8|181.9|179.8|181.89|179.79|2
1653609360000|2022-05-26 23:56:00|181.85|179.75|181.79|179.69|181.85|179.75|181.75|179.65|16
1653609370000|2022-05-26 23:56:10|181.78|179.68|181.73|179.63|181.79|179.69|181.71|179.61|10
1653609380000|2022-05-26 23:56:20|181.7|179.6|181.42|179.32|181.74|179.64|181.42|179.32|12
1653609390000|2022-05-26 23:56:30|181.43|179.33|181.49|179.39|181.53|179.43|181.43|179.33|13
1653609400000|2022-05-26 23:56:40|181.44|179.34|181.1|179|181.45|179.35|181.05|178.95|20
1653609410000|2022-05-26 23:56:50|181.08|178.98|180.96|178.86|181.13|179.03|180.91|178.81|23
1653609420000|2022-05-26 23:57:00|180.94|178.84|180.83|178.73|181.04|178.94|180.83|178.73|31
1653609430000|2022-05-26 23:57:10|180.66|178.56|180.61|178.51|180.88|178.78|180.61|178.51|30
1653609440000|2022-05-26 23:57:20|180.56|178.46|180.6|178.5|180.6|178.5|180.43|178.33|38
1653609450000|2022-05-26 23:57:30|180.62|178.52|180.59|178.49|180.68|178.58|180.57|178.47|25
1653609460000|2022-05-26 23:57:40|180.6|178.5|180.91|178.81|180.93|178.83|180.56|178.46|24
1653609470000|2022-05-26 23:57:50|180.9|178.8|180.91|178.81|180.92|178.82|180.83|178.73|14
1653609480000|2022-05-26 23:58:00|180.93|178.83|180.81|178.71|180.93|178.83|180.71|178.61|20
1653609490000|2022-05-26 23:58:10|180.82|178.72|180.53|178.43|180.82|178.72|180.51|178.41|26
1653609500000|2022-05-26 23:58:20|180.54|178.44|180.38|178.28|180.54|178.44|180.35|178.25|28
1653609510000|2022-05-26 23:58:30|180.39|178.29|180.21|178.11|180.54|178.44|180.21|178.11|27
1653609520000|2022-05-26 23:58:40|180.22|178.12|180.21|178.11|180.38|178.28|180.18|178.08|28
1653609530000|2022-05-26 23:58:50|180.18|178.08|180.12|178.02|180.26|178.16|180.09|177.99|26
1653609540000|2022-05-26 23:59:00|180.13|178.03|180.46|178.36|180.46|178.36|180.13|178.03|24
1653609550000|2022-05-26 23:59:10|180.49|178.39|180.25|178.15|180.55|178.45|180.23|178.13|28
1653609560000|2022-05-26 23:59:20|180.24|178.14|180.19|178.09|180.24|178.14|180.13|178.03|23
1653609570000|2022-05-26 23:59:30|180.21|178.11|180.37|178.27|180.37|178.27|180.21|178.11|14
1653609580000|2022-05-26 23:59:40|180.39|178.29|180.43|178.33|180.43|178.33|180.39|178.29|6
1653609590000|2022-05-26 23:59:50|180.41|178.31|180.29|178.19|180.42|178.32|180.29|178.19|7
1653609600000|2022-05-27 00:00:00|180.3|178.2|180.23|178.13|180.3|178.2|180.2|178.1|17
1653609610000|2022-05-27 00:00:10|180.25|178.15|180.43|178.33|180.43|178.33|180.22|178.12|24
1653609620000|2022-05-27 00:00:20|180.42|178.32|180.86|178.76|180.86|178.76|180.41|178.31|30
1653609630000|2022-05-27 00:00:30|180.87|178.77|180.46|178.36|180.87|178.77|180.46|178.36|24
1653609640000|2022-05-27 00:00:40|180.48|178.38|180.34|178.24|180.48|178.38|180.33|178.23|17
1653609650000|2022-05-27 00:00:50|180.28|178.18|180.34|178.24|180.4|178.3|180.26|178.16|16
1653609660000|2022-05-27 00:01:00|180.38|178.28|180.46|178.36|180.48|178.38|180.31|178.21|19
1653609670000|2022-05-27 00:01:10|180.52|178.42|180.8|178.7|180.8|178.7|180.48|178.38|30
1653609680000|2022-05-27 00:01:20|180.79|178.69|180.79|178.69|180.79|178.69|180.68|178.58|14
1653609690000|2022-05-27 00:01:30|180.84|178.74|181.19|179.09|181.19|179.09|180.81|178.71|21
1653609700000|2022-05-27 00:01:40|181.18|179.08|181.14|179.04|181.22|179.12|181.14|179.04|23
1653609710000|2022-05-27 00:01:50|181.07|178.97|181.23|179.13|181.23|179.13|181.05|178.95|20
1653609720000|2022-05-27 00:02:00|181.22|179.12|180.97|178.87|181.22|179.12|180.97|178.87|27
1653609730000|2022-05-27 00:02:10|180.93|178.83|180.93|178.83|180.94|178.84|180.84|178.74|21
1653609740000|2022-05-27 00:02:20|180.96|178.86|180.8|178.7|180.98|178.88|180.77|178.67|20
1653609750000|2022-05-27 00:02:30|180.81|178.71|180.79|178.69|180.81|178.71|180.64|178.54|24
1653609760000|2022-05-27 00:02:40|180.8|178.7|180.28|178.18|180.81|178.71|180.28|178.18|26
1653609770000|2022-05-27 00:02:50|180.29|178.19|180.36|178.26|180.37|178.27|180.27|178.17|27
1653609780000|2022-05-27 00:03:00|180.33|178.23|180.43|178.33|180.45|178.35|180.24|178.14|24
1653609790000|2022-05-27 00:03:10|180.42|178.32|180.54|178.44|180.65|178.55|180.42|178.32|26
1653609800000|2022-05-27 00:03:20|180.57|178.47|180.63|178.53|180.67|178.57|180.55|178.45|23
1653609810000|2022-05-27 00:03:30|180.64|178.54|180.68|178.58|180.8|178.7|180.64|178.54|18
1653609820000|2022-05-27 00:03:40|180.67|178.57|180.66|178.56|180.67|178.57|180.58|178.48|10
1653609830000|2022-05-27 00:03:50|180.67|178.57|180.66|178.56|180.77|178.67|180.66|178.56|20
1653609840000|2022-05-27 00:04:00|180.67|178.57|180.66|178.56|180.69|178.59|180.64|178.54|9
1653609850000|2022-05-27 00:04:10|180.67|178.57|180.62|178.52|180.69|178.59|180.62|178.52|13
1653609860000|2022-05-27 00:04:20|180.52|178.42|180.59|178.49|180.61|178.51|180.43|178.33|19
1653609870000|2022-05-27 00:04:30|180.6|178.5|180.44|178.34|180.6|178.5|180.42|178.32|12
1653609880000|2022-05-27 00:04:40|180.46|178.36|180.44|178.34|180.46|178.36|180.44|178.34|3
1653609890000|2022-05-27 00:04:50|180.43|178.33|180.49|178.39|180.49|178.39|180.4|178.3|15
1653609900000|2022-05-27 00:05:00|180.48|178.38|180.47|178.37|180.51|178.41|180.43|178.33|15
1653609910000|2022-05-27 00:05:10|180.46|178.36|180.58|178.48|180.58|178.48|180.43|178.33|12
1653609920000|2022-05-27 00:05:20|180.57|178.47|180.44|178.34|180.57|178.47|180.42|178.32|18
1653609930000|2022-05-27 00:05:30|180.43|178.33|180.49|178.39|180.49|178.39|180.43|178.33|15
1653609940000|2022-05-27 00:05:40|180.47|178.37|180.38|178.28|180.48|178.38|180.38|178.28|11
1653609950000|2022-05-27 00:05:50|180.42|178.32|180.37|178.27|180.44|178.34|180.37|178.27|15
1653609960000|2022-05-27 00:06:00|180.36|178.26|180.19|178.09|180.36|178.26|180.12|178.02|24
1653609970000|2022-05-27 00:06:10|180.16|178.06|180.15|178.05|180.18|178.08|180.13|178.03|10
1653609980000|2022-05-27 00:06:20|180.13|178.03|180.15|178.05|180.16|178.06|180.09|177.99|12
1653609990000|2022-05-27 00:06:30|180.22|178.12|180.11|178.01|180.22|178.12|180.08|177.98|14
1653610000000|2022-05-27 00:06:40|180.08|177.98|179.86|177.76|180.08|177.98|179.86|177.76|19
1653610010000|2022-05-27 00:06:50|179.85|177.75|179.58|177.48|179.85|177.75|179.58|177.48|22
1653610020000|2022-05-27 00:07:00|179.56|177.46|179.46|177.36|179.56|177.46|179.46|177.36|15
1653610030000|2022-05-27 00:07:10|179.45|177.35|179.44|177.34|179.46|177.36|179.43|177.33|9
1653610040000|2022-05-27 00:07:20|179.43|177.33|179.52|177.42|179.52|177.42|179.43|177.33|10
1653610050000|2022-05-27 00:07:30|179.61|177.51|179.18|177.08|179.62|177.52|179.18|177.08|22
1653610060000|2022-05-27 00:07:40|179.2|177.1|179.1|177|179.29|177.19|179.1|177|23
1653610070000|2022-05-27 00:07:50|179.11|177.01|179.22|177.12|179.28|177.18|179.11|177.01|27
1653610080000|2022-05-27 00:08:00|179.21|177.11|179.18|177.08|179.33|177.23|179.17|177.07|23
1653610090000|2022-05-27 00:08:10|179.17|177.07|179.73|177.63|179.73|177.63|179.12|177.02|30
1653610100000|2022-05-27 00:08:20|179.72|177.62|179.8|177.7|179.85|177.75|179.67|177.57|32
1653610110000|2022-05-27 00:08:30|179.81|177.71|179.94|177.84|179.94|177.84|179.81|177.71|12
1653610120000|2022-05-27 00:08:40|179.95|177.85|179.87|177.77|179.95|177.85|179.84|177.74|15
1653610130000|2022-05-27 00:08:50|179.88|177.78|179.79|177.69|179.88|177.78|179.79|177.69|7
1653610140000|2022-05-27 00:09:00|179.78|177.68|179.8|177.7|179.82|177.72|179.76|177.66|14
1653610150000|2022-05-27 00:09:10|179.81|177.71|179.71|177.61|179.88|177.78|179.71|177.61|20
1653610160000|2022-05-27 00:09:20|179.7|177.6|179.72|177.62|179.77|177.67|179.7|177.6|18
1653610170000|2022-05-27 00:09:30|179.71|177.61|179.7|177.6|179.71|177.61|179.68|177.58|8
1653610180000|2022-05-27 00:09:40|179.71|177.61|179.87|177.77|179.87|177.77|179.71|177.61|15
1653610190000|2022-05-27 00:09:50|179.89|177.79|180.08|177.98|180.08|177.98|179.89|177.79|19
1653610200000|2022-05-27 00:10:00|180.06|177.96|180.23|178.13|180.25|178.15|180.02|177.92|18
1653610210000|2022-05-27 00:10:10|180.24|178.14|180.17|178.07|180.25|178.15|180.17|178.07|13
1653610220000|2022-05-27 00:10:20|180.16|178.06|180.06|177.96|180.16|178.06|180.04|177.94|16
1653610230000|2022-05-27 00:10:30|180.02|177.92|179.81|177.71|180.04|177.94|179.81|177.71|9
1653610240000|2022-05-27 00:10:40|179.88|177.78|179.68|177.58|179.91|177.81|179.68|177.58|14
1653610250000|2022-05-27 00:10:50|179.7|177.6|179.78|177.68|179.82|177.72|179.69|177.59|15
1653610260000|2022-05-27 00:11:00|179.76|177.66|179.73|177.63|179.78|177.68|179.68|177.58|13
1653610270000|2022-05-27 00:11:10|179.72|177.62|179.81|177.71|179.84|177.74|179.72|177.62|17
1653610280000|2022-05-27 00:11:20|179.82|177.72|179.74|177.64|179.86|177.76|179.74|177.64|21
1653610290000|2022-05-27 00:11:30|179.75|177.65|179.72|177.62|179.78|177.68|179.71|177.61|9
1653610300000|2022-05-27 00:11:40|179.71|177.61|179.69|177.59|179.71|177.61|179.67|177.57|10
1653610310000|2022-05-27 00:11:50|179.7|177.6|179.48|177.38|179.7|177.6|179.39|177.29|22
1653610320000|2022-05-27 00:12:00|179.49|177.39|179.84|177.74|179.85|177.75|179.49|177.39|25
1653610330000|2022-05-27 00:12:10|179.85|177.75|179.95|177.85|179.95|177.85|179.81|177.71|22
1653610340000|2022-05-27 00:12:20|179.96|177.86|180.14|178.04|180.14|178.04|179.91|177.81|22
1653610350000|2022-05-27 00:12:30|180.13|178.03|180.26|178.16|180.3|178.2|180.13|178.03|16
1653610360000|2022-05-27 00:12:40|180.27|178.17|180.71|178.61|180.71|178.61|180.27|178.17|20
1653610370000|2022-05-27 00:12:50|180.72|178.62|180.67|178.57|180.76|178.66|180.64|178.54|26
1653610380000|2022-05-27 00:13:00|180.68|178.58|180.86|178.76|180.87|178.77|180.68|178.58|16
1653610390000|2022-05-27 00:13:10|180.83|178.73|181.22|179.12|181.22|179.12|180.8|178.7|28
1653610400000|2022-05-27 00:13:20|181.21|179.11|181.11|179.01|181.21|179.11|181.06|178.96|17
1653610410000|2022-05-27 00:13:30|181.12|179.02|181.12|179.02|181.17|179.07|181.1|179|16
1653610420000|2022-05-27 00:13:40|181.11|179.01|181.26|179.16|181.26|179.16|181.1|179|21
1653610430000|2022-05-27 00:13:50|181.24|179.14|181.12|179.02|181.24|179.14|181.12|179.02|21
1653610440000|2022-05-27 00:14:00|181.13|179.03|181.2|179.1|181.21|179.11|181.11|179.01|14
1653610450000|2022-05-27 00:14:10|181.22|179.12|181.23|179.13|181.24|179.14|181.2|179.1|9
1653610460000|2022-05-27 00:14:20|181.22|179.12|181.21|179.11|181.24|179.14|181.16|179.06|17
1653610470000|2022-05-27 00:14:30|181.22|179.12|181.18|179.08|181.24|179.14|181.18|179.08|13
1653610480000|2022-05-27 00:14:40|181.16|179.06|181.2|179.1|181.23|179.13|181.16|179.06|18
1653610490000|2022-05-27 00:14:50|181.22|179.12|181.4|179.3|181.4|179.3|181.22|179.12|13
1653610500000|2022-05-27 00:15:00|181.38|179.28|181.37|179.27|181.45|179.35|181.36|179.26|20
1653610510000|2022-05-27 00:15:10|181.36|179.26|181.22|179.12|181.36|179.26|181.18|179.08|23
1653610520000|2022-05-27 00:15:20|181.21|179.11|181.19|179.09|181.26|179.16|181.17|179.07|18
1653610530000|2022-05-27 00:15:30|181.2|179.1|181.15|179.05|181.26|179.16|181.13|179.03|17
1653610540000|2022-05-27 00:15:40|181.13|179.03|181.18|179.08|181.18|179.08|181.12|179.02|4
1653610550000|2022-05-27 00:15:50|181.17|179.07|181.47|179.37|181.48|179.38|181.17|179.07|22
1653610560000|2022-05-27 00:16:00|181.44|179.34|181.45|179.35|181.48|179.38|181.32|179.22|17
1653610570000|2022-05-27 00:16:10|181.46|179.36|181.72|179.62|181.78|179.68|181.46|179.36|24
1653610580000|2022-05-27 00:16:20|181.71|179.61|181.78|179.68|181.8|179.7|181.67|179.57|20
1653610590000|2022-05-27 00:16:30|181.81|179.71|181.8|179.7|181.82|179.72|181.8|179.7|6
1653610600000|2022-05-27 00:16:40|181.78|179.68|181.7|179.6|181.83|179.73|181.63|179.53|26
1653610610000|2022-05-27 00:16:50|181.71|179.61|181.65|179.55|181.76|179.66|181.62|179.52|27
1653610620000|2022-05-27 00:17:00|181.66|179.56|181.76|179.66|181.81|179.71|181.64|179.54|13
1653610630000|2022-05-27 00:17:10|181.77|179.67|181.71|179.61|181.77|179.67|181.7|179.6|8
1653610640000|2022-05-27 00:17:20|181.7|179.6|181.61|179.51|181.7|179.6|181.49|179.39|23
1653610650000|2022-05-27 00:17:30|181.62|179.52|181.6|179.5|181.68|179.58|181.59|179.49|10
1653610660000|2022-05-27 00:17:40|181.61|179.51|181.71|179.61|181.72|179.62|181.61|179.51|17
1653610670000|2022-05-27 00:17:50|181.7|179.6|181.58|179.48|181.7|179.6|181.58|179.48|6
1653610680000|2022-05-27 00:18:00|181.53|179.43|181.42|179.32|181.53|179.43|181.35|179.25|12
1653610690000|2022-05-27 00:18:10|181.39|179.29|181.25|179.15|181.39|179.29|181.21|179.11|17
1653610700000|2022-05-27 00:18:20|181.24|179.14|181.22|179.12|181.26|179.16|181.2|179.1|14
1653610710000|2022-05-27 00:18:30|181.18|179.08|181.18|179.08|181.18|179.08|181.09|178.99|14
1653610720000|2022-05-27 00:18:40|181.17|179.07|181.3|179.2|181.3|179.2|181.13|179.03|12
1653610730000|2022-05-27 00:18:50|181.31|179.21|181.31|179.21|181.38|179.28|181.26|179.16|16
1653610740000|2022-05-27 00:19:00|181.32|179.22|181.27|179.17|181.34|179.24|181.27|179.17|14
1653610750000|2022-05-27 00:19:10|181.28|179.18|181.45|179.35|181.47|179.37|181.28|179.18|18
1653610760000|2022-05-27 00:19:20|181.44|179.34|181.42|179.32|181.46|179.36|181.41|179.31|10
1653610770000|2022-05-27 00:19:30|181.43|179.33|181.57|179.47|181.59|179.49|181.4|179.3|16
1653610780000|2022-05-27 00:19:40|181.58|179.48|181.74|179.64|181.77|179.67|181.56|179.46|16
1653610790000|2022-05-27 00:19:50|181.73|179.63|181.6|179.5|181.73|179.63|181.6|179.5|11
1653610800000|2022-05-27 00:20:00|181.58|179.48|181.6|179.5|181.65|179.55|181.57|179.47|14
1653610810000|2022-05-27 00:20:10|181.57|179.47|181.47|179.37|181.57|179.47|181.45|179.35|9
1653610820000|2022-05-27 00:20:20|181.42|179.32|181.25|179.15|181.42|179.32|181.17|179.07|20
1653610830000|2022-05-27 00:20:30|181.24|179.14|181.3|179.2|181.3|179.2|181.24|179.14|9
1653610840000|2022-05-27 00:20:40|181.33|179.23|181.4|179.3|181.44|179.34|181.31|179.21|14
1653610850000|2022-05-27 00:20:50|181.41|179.31|181.52|179.42|181.59|179.49|181.41|179.31|16
1653610860000|2022-05-27 00:21:00|181.53|179.43|181.58|179.48|181.58|179.48|181.52|179.42|9
1653610870000|2022-05-27 00:21:10|181.59|179.49|181.65|179.55|181.65|179.55|181.59|179.49|7
1653610880000|2022-05-27 00:21:20|181.64|179.54|181.62|179.52|181.64|179.54|181.58|179.48|12
1653610890000|2022-05-27 00:21:30|181.6|179.5|181.6|179.5|181.61|179.51|181.57|179.47|9
1653610900000|2022-05-27 00:21:40|181.59|179.49|181.57|179.47|181.6|179.5|181.57|179.47|6
1653610910000|2022-05-27 00:21:50|181.58|179.48|181.57|179.47|181.61|179.51|181.57|179.47|6
1653610920000|2022-05-27 00:22:00|181.58|179.48|181.43|179.33|181.58|179.48|181.43|179.33|12
1653610930000|2022-05-27 00:22:10|181.44|179.34|181.58|179.48|181.59|179.49|181.42|179.32|13
1653610940000|2022-05-27 00:22:20|181.59|179.49|181.61|179.51|181.63|179.53|181.59|179.49|8
1653610950000|2022-05-27 00:22:30|181.62|179.52|181.62|179.52|181.62|179.52|181.58|179.48|11
1653610960000|2022-05-27 00:22:40|181.63|179.53|181.88|179.78|181.89|179.79|181.62|179.52|15
1653610970000|2022-05-27 00:22:50|181.91|179.81|181.86|179.76|181.91|179.81|181.85|179.75|12
1653610980000|2022-05-27 00:23:00|181.85|179.75|181.9|179.8|181.93|179.83|181.8|179.7|18
1653610990000|2022-05-27 00:23:10|181.87|179.77|182.11|180.01|182.11|180.01|181.87|179.77|9
1653611000000|2022-05-27 00:23:20|182.12|180.02|182.19|180.09|182.19|180.09|182.12|180.02|21
1653611010000|2022-05-27 00:23:30|182.22|180.12|182.28|180.18|182.33|180.23|182.22|180.12|22
1653611020000|2022-05-27 00:23:40|182.27|180.17|182.24|180.14|182.27|180.17|182.22|180.12|12
1653611030000|2022-05-27 00:23:50|182.25|180.15|182.27|180.17|182.28|180.18|182.24|180.14|10
1653611040000|2022-05-27 00:24:00|182.25|180.15|182.26|180.16|182.27|180.17|182.24|180.14|6
1653611050000|2022-05-27 00:24:10|182.25|180.15|182.24|180.14|182.28|180.18|182.21|180.11|12
1653611060000|2022-05-27 00:24:20|182.26|180.16|182.3|180.2|182.3|180.2|182.26|180.16|7
1653611070000|2022-05-27 00:24:30|182.29|180.19|182.27|180.17|182.3|180.2|182.26|180.16|10
1653611080000|2022-05-27 00:24:40|182.26|180.16|182.31|180.21|182.38|180.28|182.26|180.16|9
1653611090000|2022-05-27 00:24:50|182.3|180.2|182.42|180.32|182.42|180.32|182.29|180.19|12
1653611100000|2022-05-27 00:25:00|182.43|180.33|182.45|180.35|182.45|180.35|182.43|180.33|7
1653611110000|2022-05-27 00:25:10|182.47|180.37|182.47|180.37|182.47|180.37|182.47|180.37|1
1653611120000|2022-05-27 00:25:20|182.46|180.36|182.43|180.33|182.46|180.36|182.37|180.27|8
1653611130000|2022-05-27 00:25:30|182.47|180.37|182.51|180.41|182.51|180.41|182.47|180.37|5
1653611140000|2022-05-27 00:25:40|182.53|180.43|182.56|180.46|182.6|180.5|182.5|180.4|13
1653611150000|2022-05-27 00:25:50|182.59|180.49|183.14|181.04|183.15|181.05|182.59|180.49|22
1653611160000|2022-05-27 00:26:00|183.15|181.05|183.24|181.14|183.24|181.14|183.15|181.05|14
1653611170000|2022-05-27 00:26:10|183.31|181.21|183.4|181.3|183.46|181.36|183.22|181.12|27
1653611180000|2022-05-27 00:26:20|183.41|181.31|183.44|181.34|183.46|181.36|183.35|181.25|21
1653611190000|2022-05-27 00:26:30|183.45|181.35|183.33|181.23|183.51|181.41|183.33|181.23|20
1653611200000|2022-05-27 00:26:40|183.34|181.24|183.25|181.15|183.34|181.24|183.22|181.12|21
1653611210000|2022-05-27 00:26:50|183.26|181.16|183.18|181.08|183.31|181.21|183.17|181.07|14
1653611220000|2022-05-27 00:27:00|183.17|181.07|183.31|181.21|183.34|181.24|183.09|180.99|23
1653611230000|2022-05-27 00:27:10|183.32|181.22|183.3|181.2|183.37|181.27|183.25|181.15|18
1653611240000|2022-05-27 00:27:20|183.32|181.22|183.33|181.23|183.33|181.23|183.29|181.19|5
1653611250000|2022-05-27 00:27:30|183.32|181.22|183.23|181.13|183.32|181.22|183.21|181.11|13
1653611260000|2022-05-27 00:27:40|183.22|181.12|183.23|181.13|183.23|181.13|183.21|181.11|4
1653611270000|2022-05-27 00:27:50|183.22|181.12|183.24|181.14|183.25|181.15|183.22|181.12|5
1653611280000|2022-05-27 00:28:00|183.26|181.16|183.4|181.3|183.42|181.32|183.26|181.16|11
1653611290000|2022-05-27 00:28:10|183.41|181.31|183.41|181.31|183.44|181.34|183.4|181.3|9
1653611300000|2022-05-27 00:28:20|183.42|181.32|183.44|181.34|183.44|181.34|183.42|181.32|3
1653611310000|2022-05-27 00:28:30|183.42|181.32|183.38|181.28|183.42|181.32|183.38|181.28|8
1653611320000|2022-05-27 00:28:40|183.37|181.27|183.34|181.24|183.37|181.27|183.28|181.18|14
1653611330000|2022-05-27 00:28:50|183.36|181.26|183.31|181.21|183.36|181.26|183.3|181.2|10
1653611340000|2022-05-27 00:29:00|183.3|181.2|183.29|181.19|183.34|181.24|183.27|181.17|14
1653611350000|2022-05-27 00:29:10|183.3|181.2|183.46|181.36|183.46|181.36|183.28|181.18|15
1653611360000|2022-05-27 00:29:20|183.45|181.35|183.44|181.34|183.45|181.35|183.41|181.31|9
1653611370000|2022-05-27 00:29:30|183.43|181.33|183.36|181.26|183.43|181.33|183.36|181.26|5
1653611380000|2022-05-27 00:29:40|183.37|181.27|183.41|181.31|183.41|181.31|183.37|181.27|4
1653611390000|2022-05-27 00:29:50|183.42|181.32|183.4|181.3|183.42|181.32|183.4|181.3|3
1653611400000|2022-05-27 00:30:00|183.35|181.25|183.6|181.5|183.62|181.52|183.35|181.25|17
1653611410000|2022-05-27 00:30:10|183.55|181.45|183.54|181.44|183.64|181.54|183.51|181.41|16
1653611420000|2022-05-27 00:30:20|183.56|181.46|183.59|181.49|183.59|181.49|183.54|181.44|7
1653611430000|2022-05-27 00:30:30|183.57|181.47|183.62|181.52|183.62|181.52|183.57|181.47|7
1653611440000|2022-05-27 00:30:40|183.61|181.51|183.58|181.48|183.62|181.52|183.58|181.48|10
1653611450000|2022-05-27 00:30:50|183.59|181.49|183.59|181.49|183.61|181.51|183.59|181.49|5
1653611460000|2022-05-27 00:31:00|183.58|181.48|183.62|181.52|183.62|181.52|183.57|181.47|5
1653611470000|2022-05-27 00:31:10|183.61|181.51|183.6|181.5|183.61|181.51|183.59|181.49|8
1653611480000|2022-05-27 00:31:20|183.61|181.51|183.59|181.49|183.63|181.53|183.59|181.49|5
1653611490000|2022-05-27 00:31:30|183.62|181.52|183.58|181.48|183.62|181.52|183.58|181.48|7
1653611500000|2022-05-27 00:31:40|183.59|181.49|183.59|181.49|183.6|181.5|183.59|181.49|3
1653611510000|2022-05-27 00:31:50|183.58|181.48|183.53|181.43|183.6|181.5|183.51|181.41|11
1653611520000|2022-05-27 00:32:00|183.51|181.41|183.48|181.38|183.51|181.41|183.48|181.38|5
1653611530000|2022-05-27 00:32:10|183.45|181.35|183.45|181.35|183.46|181.36|183.43|181.33|8
1653611540000|2022-05-27 00:32:20|183.44|181.34|183.52|181.42|183.53|181.43|183.44|181.34|8
1653611550000|2022-05-27 00:32:30|183.55|181.45|183.6|181.5|183.66|181.56|183.54|181.44|14
1653611560000|2022-05-27 00:32:40|183.61|181.51|183.63|181.53|183.63|181.53|183.59|181.49|12
1653611570000|2022-05-27 00:32:50|183.61|181.51|183.52|181.42|183.61|181.51|183.52|181.42|9
1653611580000|2022-05-27 00:33:00|183.53|181.43|183.46|181.36|183.53|181.43|183.44|181.34|17
1653611590000|2022-05-27 00:33:10|183.47|181.37|183.46|181.36|183.5|181.4|183.46|181.36|8
1653611600000|2022-05-27 00:33:20|183.45|181.35|183.44|181.34|183.45|181.35|183.44|181.34|4
1653611610000|2022-05-27 00:33:30|183.43|181.33|183.38|181.28|183.43|181.33|183.37|181.27|5
1653611620000|2022-05-27 00:33:40|183.4|181.3|183.4|181.3|183.43|181.33|183.4|181.3|9
1653611630000|2022-05-27 00:33:50|183.42|181.32|183.36|181.26|183.42|181.32|183.34|181.24|9
1653611640000|2022-05-27 00:34:00|183.37|181.27|183.31|181.21|183.37|181.27|183.29|181.19|7
1653611650000|2022-05-27 00:34:10|183.3|181.2|183.17|181.07|183.3|181.2|183.17|181.07|10
1653611660000|2022-05-27 00:34:20|183.15|181.05|183.13|181.03|183.15|181.05|183.13|181.03|3
1653611670000|2022-05-27 00:34:30|183.1|181|183.14|181.04|183.15|181.05|183.1|181|7
1653611680000|2022-05-27 00:34:40|183.13|181.03|183.13|181.03|183.13|181.03|183.12|181.02|3
1653611690000|2022-05-27 00:34:50|183.14|181.04|183.06|180.96|183.17|181.07|183.05|180.95|9
1653611700000|2022-05-27 00:35:00|183.05|180.95|182.83|180.73|183.05|180.95|182.75|180.65|21
1653611710000|2022-05-27 00:35:10|182.81|180.71|182.79|180.69|182.83|180.73|182.77|180.67|12
1653611720000|2022-05-27 00:35:20|182.78|180.68|182.79|180.69|182.8|180.7|182.72|180.62|10
1653611730000|2022-05-27 00:35:30|182.77|180.67|182.77|180.67|182.77|180.67|182.77|180.67|1
1653611740000|2022-05-27 00:35:40|182.76|180.66|182.44|180.34|182.76|180.66|182.44|180.34|13
1653611750000|2022-05-27 00:35:50|182.42|180.32|182.51|180.41|182.59|180.49|182.4|180.3|19
1653611760000|2022-05-27 00:36:00|182.5|180.4|182.24|180.14|182.5|180.4|182.22|180.12|18
1653611770000|2022-05-27 00:36:10|182.22|180.12|182.1|180|182.22|180.12|182.1|180|10
1653611780000|2022-05-27 00:36:20|182.08|179.98|182.01|179.91|182.08|179.98|182|179.9|17
1653611790000|2022-05-27 00:36:30|181.99|179.89|181.98|179.88|182.07|179.97|181.97|179.87|13
1653611800000|2022-05-27 00:36:40|181.99|179.89|181.99|179.89|182|179.9|181.94|179.84|13
1653611810000|2022-05-27 00:36:50|182.06|179.96|182.2|180.1|182.22|180.12|182.06|179.96|17
1653611820000|2022-05-27 00:37:00|182.24|180.14|182.24|180.14|182.28|180.18|182.23|180.13|8
1653611830000|2022-05-27 00:37:10|182.22|180.12|182.2|180.1|182.24|180.14|182.2|180.1|10
1653611840000|2022-05-27 00:37:20|182.21|180.11|182.28|180.18|182.28|180.18|182.21|180.11|4
1653611850000|2022-05-27 00:37:30|182.31|180.21|182.29|180.19|182.33|180.23|182.28|180.18|6
1653611860000|2022-05-27 00:37:40|182.27|180.17|182.22|180.12|182.27|180.17|182.22|180.12|5
1653611870000|2022-05-27 00:37:50|182.2|180.1|182.3|180.2|182.32|180.22|182.2|180.1|12
1653611880000|2022-05-27 00:38:00|182.29|180.19|182.25|180.15|182.29|180.19|182.24|180.14|4
1653611890000|2022-05-27 00:38:10|182.26|180.16|182.25|180.15|182.26|180.16|182.2|180.1|14
1653611900000|2022-05-27 00:38:20|182.24|180.14|182.24|180.14|182.24|180.14|182.24|180.14|1
1653611910000|2022-05-27 00:38:30|182.25|180.15|182.27|180.17|182.32|180.22|182.25|180.15|12
1653611920000|2022-05-27 00:38:40|182.28|180.18|182.25|180.15|182.34|180.24|182.22|180.12|15
1653611930000|2022-05-27 00:38:50|182.24|180.14|182.12|180.02|182.24|180.14|182.11|180.01|6
1653611940000|2022-05-27 00:39:00|182.13|180.03|182.11|180.01|182.13|180.03|182.1|180|4
1653611950000|2022-05-27 00:39:10|182.12|180.02|182.22|180.12|182.23|180.13|182.12|180.02|13
1653611960000|2022-05-27 00:39:20|182.23|180.13|182.22|180.12|182.23|180.13|182.22|180.12|2
1653611970000|2022-05-27 00:39:30|182.23|180.13|182.29|180.19|182.31|180.21|182.23|180.13|11
1653611980000|2022-05-27 00:39:40|182.3|180.2|182.55|180.45|182.55|180.45|182.3|180.2|17
1653611990000|2022-05-27 00:39:50|182.56|180.46|182.58|180.48|182.61|180.51|182.53|180.43|11
1653612000000|2022-05-27 00:40:00|182.59|180.49|182.45|180.35|182.59|180.49|182.43|180.33|16
1653612010000|2022-05-27 00:40:10|182.46|180.36|182.46|180.36|182.47|180.37|182.44|180.34|9
1653612020000|2022-05-27 00:40:20|182.44|180.34|182.41|180.31|182.44|180.34|182.41|180.31|3
1653612030000|2022-05-27 00:40:30|182.43|180.33|182.31|180.21|182.43|180.33|182.3|180.2|6
1653612040000|2022-05-27 00:40:40|182.35|180.25|182.39|180.29|182.41|180.31|182.35|180.25|8
1653612050000|2022-05-27 00:40:50|182.4|180.3|182.39|180.29|182.42|180.32|182.39|180.29|4
1653612060000|2022-05-27 00:41:00|182.38|180.28|182.05|179.95|182.39|180.29|181.98|179.88|21
1653612070000|2022-05-27 00:41:10|182.06|179.96|182.13|180.03|182.31|180.21|182.06|179.96|30
1653612080000|2022-05-27 00:41:20|182.12|180.02|182.01|179.91|182.14|180.04|182.01|179.91|16
1653612090000|2022-05-27 00:41:30|182|179.9|181.92|179.82|182.01|179.91|181.92|179.82|8
1653612100000|2022-05-27 00:41:40|181.93|179.83|181.94|179.84|182.05|179.95|181.87|179.77|18
1653612110000|2022-05-27 00:41:50|181.95|179.85|181.68|179.58|181.95|179.85|181.65|179.55|21
1653612120000|2022-05-27 00:42:00|181.63|179.53|181.64|179.54|181.78|179.68|181.53|179.43|35
1653612130000|2022-05-27 00:42:10|181.63|179.53|181.56|179.46|181.63|179.53|181.52|179.42|29
1653612140000|2022-05-27 00:42:20|181.57|179.47|181.47|179.37|181.64|179.54|181.45|179.35|22
1653612150000|2022-05-27 00:42:30|181.49|179.39|181.44|179.34|181.51|179.41|181.44|179.34|20
1653612160000|2022-05-27 00:42:40|181.43|179.33|181.32|179.22|181.47|179.37|181.2|179.1|22
1653612170000|2022-05-27 00:42:50|181.37|179.27|181.52|179.42|181.65|179.55|181.37|179.27|24
1653612180000|2022-05-27 00:43:00|181.47|179.37|181.47|179.37|181.64|179.54|181.42|179.32|24
1653612190000|2022-05-27 00:43:10|181.49|179.39|181.43|179.33|181.49|179.39|181.31|179.21|18
1653612200000|2022-05-27 00:43:20|181.47|179.37|181.42|179.32|181.49|179.39|181.32|179.22|16
1653612210000|2022-05-27 00:43:30|181.44|179.34|181.52|179.42|181.54|179.44|181.44|179.34|16
1653612220000|2022-05-27 00:43:40|181.54|179.44|181.35|179.25|181.54|179.44|181.33|179.23|13
1653612230000|2022-05-27 00:43:50|181.36|179.26|181.27|179.17|181.43|179.33|181.24|179.14|17
1653612240000|2022-05-27 00:44:00|181.28|179.18|181.46|179.36|181.52|179.42|181.26|179.16|14
1653612250000|2022-05-27 00:44:10|181.45|179.35|181.49|179.39|181.52|179.42|181.35|179.25|20
1653612260000|2022-05-27 00:44:20|181.55|179.45|181.52|179.42|181.55|179.45|181.43|179.33|15
1653612270000|2022-05-27 00:44:30|181.53|179.43|181.45|179.35|181.53|179.43|181.42|179.32|14
1653612280000|2022-05-27 00:44:40|181.44|179.34|181.26|179.16|181.44|179.34|181.26|179.16|17
1653612290000|2022-05-27 00:44:50|181.24|179.14|181.33|179.23|181.33|179.23|181.13|179.03|25
1653612300000|2022-05-27 00:45:00|181.32|179.22|181.32|179.22|181.43|179.33|181.32|179.22|19
1653612310000|2022-05-27 00:45:10|181.33|179.23|181.36|179.26|181.36|179.26|181.31|179.21|13
1653612320000|2022-05-27 00:45:20|181.35|179.25|181.73|179.63|181.73|179.63|181.3|179.2|22
1653612330000|2022-05-27 00:45:30|181.74|179.64|181.8|179.7|181.84|179.74|181.72|179.62|21
1653612340000|2022-05-27 00:45:40|181.79|179.69|181.68|179.58|181.81|179.71|181.62|179.52|19
1653612350000|2022-05-27 00:45:50|181.67|179.57|181.57|179.47|181.67|179.57|181.53|179.43|20
1653612360000|2022-05-27 00:46:00|181.56|179.46|181.48|179.38|181.63|179.53|181.48|179.38|22
1653612370000|2022-05-27 00:46:10|181.49|179.39|181.31|179.21|181.51|179.41|181.27|179.17|19
1653612380000|2022-05-27 00:46:20|181.32|179.22|181.25|179.15|181.32|179.22|181.22|179.12|22
1653612390000|2022-05-27 00:46:30|181.21|179.11|181.16|179.06|181.24|179.14|181.11|179.01|17
1653612400000|2022-05-27 00:46:40|181.15|179.05|181.05|178.95|181.15|179.05|181.01|178.91|25
1653612410000|2022-05-27 00:46:50|181.04|178.94|181.05|178.95|181.07|178.97|180.94|178.84|22
1653612420000|2022-05-27 00:47:00|181.04|178.94|180.97|178.87|181.04|178.94|180.94|178.84|17
1653612430000|2022-05-27 00:47:10|180.96|178.86|181.14|179.04|181.14|179.04|180.93|178.83|16
1653612440000|2022-05-27 00:47:20|181.13|179.03|181.16|179.06|181.32|179.22|181.12|179.02|24
1653612450000|2022-05-27 00:47:30|181.15|179.05|181.07|178.97|181.16|179.06|181.05|178.95|20
1653612460000|2022-05-27 00:47:40|181.06|178.96|180.98|178.88|181.07|178.97|180.96|178.86|16
1653612470000|2022-05-27 00:47:50|181.02|178.92|180.96|178.86|181.12|179.02|180.93|178.83|29
1653612480000|2022-05-27 00:48:00|180.94|178.84|181.01|178.91|181.05|178.95|180.92|178.82|16
1653612490000|2022-05-27 00:48:10|181.02|178.92|181.1|179|181.1|179|181.02|178.92|17
1653612500000|2022-05-27 00:48:20|181.09|178.99|181.39|179.29|181.4|179.3|181.09|178.99|20
1653612510000|2022-05-27 00:48:30|181.37|179.27|181.42|179.32|181.47|179.37|181.37|179.27|19
1653612520000|2022-05-27 00:48:40|181.43|179.33|181.44|179.34|181.44|179.34|181.4|179.3|9
1653612530000|2022-05-27 00:48:50|181.42|179.32|181.46|179.36|181.61|179.51|181.36|179.26|22
1653612540000|2022-05-27 00:49:00|181.47|179.37|181.26|179.16|181.47|179.37|181.26|179.16|20
1653612550000|2022-05-27 00:49:10|181.27|179.17|181.34|179.24|181.38|179.28|181.24|179.14|23
1653612560000|2022-05-27 00:49:20|181.35|179.25|181.22|179.12|181.35|179.25|181.22|179.12|19
1653612570000|2022-05-27 00:49:30|181.21|179.11|181.32|179.22|181.33|179.23|181.17|179.07|20
1653612580000|2022-05-27 00:49:40|181.33|179.23|181.26|179.16|181.34|179.24|181.26|179.16|15
1653612590000|2022-05-27 00:49:50|181.24|179.14|181.24|179.14|181.27|179.17|181.14|179.04|22
1653612600000|2022-05-27 00:50:00|181.23|179.13|181.15|179.05|181.23|179.13|181.09|178.99|17
1653612610000|2022-05-27 00:50:10|181.25|179.15|181.13|179.03|181.27|179.17|181.13|179.03|8
1653612620000|2022-05-27 00:50:20|181.14|179.04|181.16|179.06|181.24|179.14|181.14|179.04|16
1653612630000|2022-05-27 00:50:30|181.17|179.07|181.41|179.31|181.42|179.32|181.17|179.07|16
1653612640000|2022-05-27 00:50:40|181.4|179.3|181.3|179.2|181.41|179.31|181.29|179.19|18
1653612650000|2022-05-27 00:50:50|181.31|179.21|181.15|179.05|181.35|179.25|181.13|179.03|19
1653612660000|2022-05-27 00:51:00|181.14|179.04|180.94|178.84|181.14|179.04|180.92|178.82|21
1653612670000|2022-05-27 00:51:10|180.93|178.83|181.18|179.08|181.18|179.08|180.93|178.83|25
1653612680000|2022-05-27 00:51:20|181.21|179.11|181.43|179.33|181.43|179.33|181.17|179.07|21
1653612690000|2022-05-27 00:51:30|181.44|179.34|181.48|179.38|181.49|179.39|181.41|179.31|17
1653612700000|2022-05-27 00:51:40|181.49|179.39|181.54|179.44|181.54|179.44|181.46|179.36|11
1653612710000|2022-05-27 00:51:50|181.55|179.45|181.5|179.4|181.58|179.48|181.47|179.37|19
1653612720000|2022-05-27 00:52:00|181.46|179.36|181.42|179.32|181.48|179.38|181.4|179.3|16
1653612730000|2022-05-27 00:52:10|181.41|179.31|181.3|179.2|181.41|179.31|181.29|179.19|27
1653612740000|2022-05-27 00:52:20|181.28|179.18|181.28|179.18|181.28|179.18|181.22|179.12|14
1653612750000|2022-05-27 00:52:30|181.29|179.19|181.5|179.4|181.5|179.4|181.26|179.16|17
1653612760000|2022-05-27 00:52:40|181.51|179.41|181.51|179.41|181.51|179.41|181.46|179.36|12
1653612770000|2022-05-27 00:52:50|181.53|179.43|181.51|179.41|181.57|179.47|181.5|179.4|19
1653612780000|2022-05-27 00:53:00|181.52|179.42|181.52|179.42|181.55|179.45|181.51|179.41|11
1653612790000|2022-05-27 00:53:10|181.53|179.43|181.49|179.39|181.66|179.56|181.49|179.39|16
1653612800000|2022-05-27 00:53:20|181.47|179.37|181.38|179.28|181.47|179.37|181.33|179.23|9
1653612810000|2022-05-27 00:53:30|181.36|179.26|181.34|179.24|181.37|179.27|181.33|179.23|7
1653612820000|2022-05-27 00:53:40|181.32|179.22|181.13|179.03|181.33|179.23|181.12|179.02|27
1653612830000|2022-05-27 00:53:50|181.14|179.04|181.4|179.3|181.42|179.32|181.14|179.04|15
1653612840000|2022-05-27 00:54:00|181.39|179.29|181.4|179.3|181.48|179.38|181.39|179.29|16
1653612850000|2022-05-27 00:54:10|181.38|179.28|181.28|179.18|181.41|179.31|181.28|179.18|15
1653612860000|2022-05-27 00:54:20|181.29|179.19|181.31|179.21|181.33|179.23|181.28|179.18|7
1653612870000|2022-05-27 00:54:30|181.29|179.19|181.3|179.2|181.31|179.21|181.27|179.17|8
1653612880000|2022-05-27 00:54:40|181.29|179.19|181.35|179.25|181.35|179.25|181.26|179.16|11
1653612890000|2022-05-27 00:54:50|181.34|179.24|181.19|179.09|181.34|179.24|181.14|179.04|14
1653612900000|2022-05-27 00:55:00|181.2|179.1|180.98|178.88|181.2|179.1|180.93|178.83|17
1653612910000|2022-05-27 00:55:10|181.03|178.93|181.06|178.96|181.07|178.97|181.03|178.93|9
1653612920000|2022-05-27 00:55:20|181.09|178.99|181.18|179.08|181.19|179.09|181.06|178.96|12
1653612930000|2022-05-27 00:55:30|181.09|178.99|181|178.9|181.09|178.99|180.99|178.89|20
1653612940000|2022-05-27 00:55:40|181.01|178.91|180.99|178.89|181.02|178.92|180.99|178.89|11
1653612950000|2022-05-27 00:55:50|181|178.9|181.05|178.95|181.16|179.06|181|178.9|12
1653612960000|2022-05-27 00:56:00|181.06|178.96|181.19|179.09|181.19|179.09|181.06|178.96|13
1653612970000|2022-05-27 00:56:10|181.23|179.13|181.13|179.03|181.23|179.13|181.09|178.99|11
1653612980000|2022-05-27 00:56:20|181.11|179.01|181.12|179.02|181.13|179.03|181.09|178.99|13
1653612990000|2022-05-27 00:56:30|181.13|179.03|181.08|178.98|181.18|179.08|181.07|178.97|16
1653613000000|2022-05-27 00:56:40|181.07|178.97|180.96|178.86|181.08|178.98|180.96|178.86|7
1653613010000|2022-05-27 00:56:50|180.97|178.87|180.91|178.81|180.97|178.87|180.91|178.81|7
1653613030000|2022-05-27 00:57:10|180.92|178.82|180.85|178.75|180.93|178.83|180.85|178.75|12
1653613040000|2022-05-27 00:57:20|180.87|178.77|180.83|178.73|180.87|178.77|180.68|178.58|18
1653613050000|2022-05-27 00:57:30|180.84|178.74|180.75|178.65|180.84|178.74|180.71|178.61|19
1653613060000|2022-05-27 00:57:40|180.74|178.64|180.75|178.65|180.76|178.66|180.74|178.64|10
1653613070000|2022-05-27 00:57:50|180.76|178.66|180.86|178.76|180.86|178.76|180.76|178.66|8
1653613080000|2022-05-27 00:58:00|180.89|178.79|180.9|178.8|180.9|178.8|180.87|178.77|5
1653613090000|2022-05-27 00:58:10|180.89|178.79|180.87|178.77|180.89|178.79|180.81|178.71|11
1653613100000|2022-05-27 00:58:20|180.88|178.78|180.89|178.79|180.89|178.79|180.88|178.78|6
1653613110000|2022-05-27 00:58:30|180.9|178.8|180.92|178.82|180.92|178.82|180.89|178.79|5
1653613120000|2022-05-27 00:58:40|180.94|178.84|180.93|178.83|180.95|178.85|180.91|178.81|13
1653613130000|2022-05-27 00:58:50|180.95|178.85|181.03|178.93|181.04|178.94|180.95|178.85|7
1653613140000|2022-05-27 00:59:00|181.02|178.92|180.84|178.74|181.02|178.92|180.84|178.74|7
1653613150000|2022-05-27 00:59:10|180.85|178.75|180.74|178.64|180.85|178.75|180.72|178.62|12
1653613160000|2022-05-27 00:59:20|180.73|178.63|180.54|178.44|180.74|178.64|180.5|178.4|15
1653613170000|2022-05-27 00:59:30|180.55|178.45|180.5|178.4|180.56|178.46|180.46|178.36|9
1653613180000|2022-05-27 00:59:40|180.49|178.39|180.54|178.44|180.56|178.46|180.49|178.39|12
1653613190000|2022-05-27 00:59:50|180.53|178.43|180.69|178.59|180.71|178.61|180.53|178.43|12
1653613200000|2022-05-27 01:00:00|180.7|178.6|180.61|178.51|180.72|178.62|180.6|178.5|15
1653613210000|2022-05-27 01:00:10|180.6|178.5|180.52|178.42|180.6|178.5|180.51|178.41|10
1653613220000|2022-05-27 01:00:20|180.51|178.41|180.75|178.65|180.75|178.65|180.43|178.33|23
1653613230000|2022-05-27 01:00:30|180.77|178.67|180.78|178.68|180.78|178.68|180.75|178.65|9
1653613240000|2022-05-27 01:00:40|180.75|178.65|180.57|178.47|180.78|178.68|180.57|178.47|21
1653613250000|2022-05-27 01:00:50|180.56|178.46|180.7|178.6|180.7|178.6|180.56|178.46|10
1653613260000|2022-05-27 01:01:00|180.73|178.63|180.77|178.67|180.77|178.67|180.71|178.61|10
1653613270000|2022-05-27 01:01:10|180.76|178.66|180.78|178.68|180.78|178.68|180.74|178.64|5
1653613280000|2022-05-27 01:01:20|180.79|178.69|181|178.9|181.01|178.91|180.79|178.69|16
1653613290000|2022-05-27 01:01:30|180.95|178.85|180.85|178.75|181.01|178.91|180.85|178.75|18
1653613300000|2022-05-27 01:01:40|180.84|178.74|180.87|178.77|180.87|178.77|180.84|178.74|5
1653613310000|2022-05-27 01:01:50|180.86|178.76|180.62|178.52|180.88|178.78|180.62|178.52|21
1653613320000|2022-05-27 01:02:00|180.61|178.51|180.46|178.36|180.61|178.51|180.44|178.34|16
1653613330000|2022-05-27 01:02:10|180.43|178.33|180.61|178.51|180.64|178.54|180.41|178.31|20
1653613340000|2022-05-27 01:02:20|180.63|178.53|180.72|178.62|180.73|178.63|180.63|178.53|20
1653613350000|2022-05-27 01:02:30|180.73|178.63|180.84|178.74|180.93|178.83|180.73|178.63|17
1653613360000|2022-05-27 01:02:40|180.83|178.73|180.43|178.33|180.83|178.73|180.43|178.33|21
1653613370000|2022-05-27 01:02:50|180.45|178.35|180.14|178.04|180.45|178.35|180.12|178.02|18
1653613380000|2022-05-27 01:03:00|180.16|178.06|180.17|178.07|180.28|178.18|180.14|178.04|21
1653613390000|2022-05-27 01:03:10|180.24|178.14|180.4|178.3|180.4|178.3|180.23|178.13|13
1653613400000|2022-05-27 01:03:20|180.38|178.28|180.42|178.32|180.43|178.33|180.34|178.24|12
1653613410000|2022-05-27 01:03:30|180.41|178.31|180.26|178.16|180.41|178.31|180.2|178.1|22
1653613420000|2022-05-27 01:03:40|180.25|178.15|180.21|178.11|180.25|178.15|180.18|178.08|12
1653613430000|2022-05-27 01:03:50|180.2|178.1|179.78|177.68|180.21|178.11|179.77|177.67|24
1653613440000|2022-05-27 01:04:00|179.77|177.67|179.77|177.67|179.89|177.79|179.72|177.62|23
1653613450000|2022-05-27 01:04:10|179.78|177.68|179.8|177.7|179.88|177.78|179.78|177.68|12
1653613460000|2022-05-27 01:04:20|179.79|177.69|179.67|177.57|179.8|177.7|179.67|177.57|23
1653613470000|2022-05-27 01:04:30|179.66|177.56|179.46|177.36|179.66|177.56|179.44|177.34|23
1653613480000|2022-05-27 01:04:40|179.48|177.38|179.29|177.19|179.49|177.39|179.29|177.19|15
1653613490000|2022-05-27 01:04:50|179.27|177.17|179.26|177.16|179.37|177.27|179.24|177.14|21
1653613500000|2022-05-27 01:05:00|179.27|177.17|179.43|177.33|179.46|177.36|179.27|177.17|24
1653613510000|2022-05-27 01:05:10|179.44|177.34|179.55|177.45|179.57|177.47|179.44|177.34|12
1653613520000|2022-05-27 01:05:20|179.56|177.46|179.56|177.46|179.57|177.47|179.54|177.44|7
1653613530000|2022-05-27 01:05:30|179.54|177.44|179.41|177.31|179.54|177.44|179.41|177.31|13
1653613540000|2022-05-27 01:05:40|179.39|177.29|179.14|177.04|179.41|177.31|179.14|177.04|17
1653613550000|2022-05-27 01:05:50|179.16|177.06|179.16|177.06|179.18|177.08|179.12|177.02|20
1653613560000|2022-05-27 01:06:00|179.15|177.05|178.96|176.86|179.15|177.05|178.93|176.83|14
1653613570000|2022-05-27 01:06:10|178.92|176.82|178.84|176.74|178.92|176.82|178.77|176.67|26
1653613580000|2022-05-27 01:06:20|178.83|176.73|178.95|176.85|178.95|176.85|178.77|176.67|25
1653613590000|2022-05-27 01:06:30|178.86|176.76|178.74|176.64|178.88|176.78|178.73|176.63|20
1653613600000|2022-05-27 01:06:40|178.75|176.65|178.77|176.67|178.78|176.68|178.72|176.62|19
1653613610000|2022-05-27 01:06:50|178.76|176.66|178.71|176.61|178.76|176.66|178.7|176.6|19
1653613620000|2022-05-27 01:07:00|178.72|176.62|178.82|176.72|178.82|176.72|178.72|176.62|14
1653613630000|2022-05-27 01:07:10|178.83|176.73|179.16|177.06|179.27|177.17|178.83|176.73|29
1653613640000|2022-05-27 01:07:20|179.14|177.04|179.09|176.99|179.14|177.04|179.02|176.92|18
1653613650000|2022-05-27 01:07:30|179.08|176.98|179.05|176.95|179.09|176.99|179.01|176.91|22
1653613660000|2022-05-27 01:07:40|179.04|176.94|179.1|177|179.1|177|179.01|176.91|11
1653613670000|2022-05-27 01:07:50|179.09|176.99|179.08|176.98|179.14|177.04|179.02|176.92|19
1653613680000|2022-05-27 01:08:00|179.04|176.94|179.25|177.15|179.25|177.15|179.04|176.94|13
1653613690000|2022-05-27 01:08:10|179.24|177.14|178.94|176.84|179.24|177.14|178.91|176.81|23
1653613700000|2022-05-27 01:08:20|178.95|176.85|178.98|176.88|178.99|176.89|178.89|176.79|16
1653613710000|2022-05-27 01:08:30|178.99|176.89|178.84|176.74|179.01|176.91|178.84|176.74|13
1653613720000|2022-05-27 01:08:40|178.83|176.73|178.97|176.87|179.01|176.91|178.83|176.73|21
1653613730000|2022-05-27 01:08:50|178.94|176.84|178.91|176.81|178.94|176.84|178.87|176.77|16
1653613740000|2022-05-27 01:09:00|178.9|176.8|178.83|176.73|178.9|176.8|178.81|176.71|15
1653613750000|2022-05-27 01:09:10|178.84|176.74|179.02|176.92|179.03|176.93|178.84|176.74|16
1653613760000|2022-05-27 01:09:20|179.03|176.93|179.01|176.91|179.04|176.94|178.97|176.87|14
1653613770000|2022-05-27 01:09:30|179|176.9|178.72|176.62|179.01|176.91|178.72|176.62|17
1653613780000|2022-05-27 01:09:40|178.71|176.61|178.63|176.53|178.73|176.63|178.62|176.52|10
1653613790000|2022-05-27 01:09:50|178.62|176.52|178.86|176.76|178.86|176.76|178.58|176.48|13
1653613800000|2022-05-27 01:10:00|178.87|176.77|178.88|176.78|178.88|176.78|178.86|176.76|5
1653613810000|2022-05-27 01:10:10|178.89|176.79|179.08|176.98|179.14|177.04|178.89|176.79|19
1653613820000|2022-05-27 01:10:20|179.04|176.94|179.11|177.01|179.11|177.01|178.98|176.88|16
1653613830000|2022-05-27 01:10:30|179.12|177.02|179.05|176.95|179.12|177.02|179.05|176.95|10
1653613840000|2022-05-27 01:10:40|179.04|176.94|179.06|176.96|179.12|177.02|179.03|176.93|16
1653613850000|2022-05-27 01:10:50|179.05|176.95|179.12|177.02|179.12|177.02|178.99|176.89|16
1653613860000|2022-05-27 01:11:00|179.11|177.01|179.22|177.12|179.24|177.14|179.11|177.01|18
1653613870000|2022-05-27 01:11:10|179.21|177.11|179.22|177.12|179.24|177.14|179.14|177.04|15
1653613880000|2022-05-27 01:11:20|179.23|177.13|179.13|177.03|179.23|177.13|179.13|177.03|10
1653613890000|2022-05-27 01:11:30|179.14|177.04|179.13|177.03|179.2|177.1|179.13|177.03|16
1653613900000|2022-05-27 01:11:40|179.14|177.04|179.18|177.08|179.22|177.12|179.13|177.03|13
1653613910000|2022-05-27 01:11:50|179.19|177.09|179.07|176.97|179.21|177.11|179.07|176.97|17
1653613920000|2022-05-27 01:12:00|179.05|176.95|178.99|176.89|179.09|176.99|178.99|176.89|22
1653613930000|2022-05-27 01:12:10|178.98|176.88|178.93|176.83|178.98|176.88|178.89|176.79|15
1653613940000|2022-05-27 01:12:20|178.92|176.82|179.02|176.92|179.02|176.92|178.92|176.82|14
1653613950000|2022-05-27 01:12:30|179.03|176.93|179|176.9|179.03|176.93|178.98|176.88|12
1653613960000|2022-05-27 01:12:40|178.99|176.89|179.12|177.02|179.12|177.02|178.97|176.87|13
1653613970000|2022-05-27 01:12:50|179.11|177.01|179.12|177.02|179.14|177.04|179.1|177|14
1653613980000|2022-05-27 01:13:00|179.11|177.01|179.11|177.01|179.11|177.01|179.11|177.01|1
1653613990000|2022-05-27 01:13:10|179.09|176.99|179.05|176.95|179.09|176.99|179.03|176.93|5
1653614000000|2022-05-27 01:13:20|179.08|176.98|179.09|176.99|179.13|177.03|179.08|176.98|8
1653614010000|2022-05-27 01:13:30|179.11|177.01|179.13|177.03|179.15|177.05|179.07|176.97|15
1653614020000|2022-05-27 01:13:40|179.14|177.04|179.04|176.94|179.14|177.04|179.01|176.91|18
1653614030000|2022-05-27 01:13:50|179.03|176.93|178.89|176.79|179.03|176.93|178.89|176.79|12
1653614040000|2022-05-27 01:14:00|178.92|176.82|178.91|176.81|178.92|176.82|178.88|176.78|8
1653614050000|2022-05-27 01:14:10|178.9|176.8|178.84|176.74|178.9|176.8|178.82|176.72|19
1653614060000|2022-05-27 01:14:20|178.85|176.75|178.94|176.84|178.94|176.84|178.82|176.72|13
1653614070000|2022-05-27 01:14:30|178.91|176.81|179.1|177|179.1|177|178.91|176.81|24
1653614080000|2022-05-27 01:14:40|179.13|177.03|179.07|176.97|179.16|177.06|178.99|176.89|18
1653614090000|2022-05-27 01:14:50|179.06|176.96|179.12|177.02|179.14|177.04|179.03|176.93|14
1653614100000|2022-05-27 01:15:00|179.1|177|179.12|177.02|179.15|177.05|179.04|176.94|17
1653614110000|2022-05-27 01:15:10|179.14|177.04|179.16|177.06|179.16|177.06|179.12|177.02|7
1653614120000|2022-05-27 01:15:20|179.14|177.04|179.16|177.06|179.17|177.07|179.12|177.02|17
1653614130000|2022-05-27 01:15:30|179.15|177.05|179.13|177.03|179.17|177.07|179.12|177.02|11
1653614140000|2022-05-27 01:15:40|179.12|177.02|179.21|177.11|179.22|177.12|179.12|177.02|12
1653614150000|2022-05-27 01:15:50|179.2|177.1|178.99|176.89|179.2|177.1|178.99|176.89|20
1653614160000|2022-05-27 01:16:00|179.04|176.94|179.17|177.07|179.17|177.07|179.03|176.93|12
1653614170000|2022-05-27 01:16:10|179.18|177.08|179.2|177.1|179.22|177.12|179.16|177.06|14
1653614180000|2022-05-27 01:16:20|179.22|177.12|179.43|177.33|179.44|177.34|179.22|177.12|20
1653614190000|2022-05-27 01:16:30|179.44|177.34|179.37|177.27|179.44|177.34|179.37|177.27|8
1653614200000|2022-05-27 01:16:40|179.38|177.28|179.39|177.29|179.39|177.29|179.38|177.28|2
1653614210000|2022-05-27 01:16:50|179.38|177.28|179.41|177.31|179.46|177.36|179.38|177.28|12
1653614220000|2022-05-27 01:17:00|179.39|177.29|179.44|177.34|179.46|177.36|179.39|177.29|8
1653614230000|2022-05-27 01:17:10|179.43|177.33|179.42|177.32|179.43|177.33|179.38|177.28|7
1653614240000|2022-05-27 01:17:20|179.43|177.33|179.31|177.21|179.43|177.33|179.3|177.2|11
1653614250000|2022-05-27 01:17:30|179.3|177.2|179.35|177.25|179.39|177.29|179.3|177.2|17
1653614260000|2022-05-27 01:17:40|179.34|177.24|179.33|177.23|179.34|177.24|179.32|177.22|4
1653614270000|2022-05-27 01:17:50|179.26|177.16|179.15|177.05|179.26|177.16|179.15|177.05|12
1653614280000|2022-05-27 01:18:00|179.14|177.04|179.15|177.05|179.15|177.05|179.1|177|14
1653614590000|2022-05-27 01:23:10|177.86|175.76|177.85|175.75|177.86|175.76|177.83|175.73|5
1653614600000|2022-05-27 01:23:20|177.87|175.77|178.25|176.15|178.25|176.15|177.87|175.77|25
1653614610000|2022-05-27 01:23:30|178.26|176.16|178.28|176.18|178.36|176.26|178.23|176.13|25
1653614620000|2022-05-27 01:23:40|178.29|176.19|178.17|176.07|178.3|176.2|178.11|176.01|22
1653614630000|2022-05-27 01:23:50|178.19|176.09|178.17|176.07|178.2|176.1|178.11|176.01|28
1653614640000|2022-05-27 01:24:00|178.16|176.06|178.08|175.98|178.16|176.06|178.03|175.93|22
1653614650000|2022-05-27 01:24:10|178.09|175.99|178.08|175.98|178.09|175.99|178.02|175.92|20
1653614660000|2022-05-27 01:24:20|178.06|175.96|177.99|175.89|178.07|175.97|177.95|175.85|18
1653614670000|2022-05-27 01:24:30|177.97|175.87|178.07|175.97|178.07|175.97|177.91|175.81|26
1653614680000|2022-05-27 01:24:40|178.08|175.98|177.88|175.78|178.09|175.99|177.88|175.78|12
1653614690000|2022-05-27 01:24:50|177.87|175.77|177.78|175.68|177.87|175.77|177.77|175.67|17
1653614700000|2022-05-27 01:25:00|177.77|175.67|177.84|175.74|177.85|175.75|177.75|175.65|18
1653614710000|2022-05-27 01:25:10|177.85|175.75|177.85|175.75|177.88|175.78|177.79|175.69|15
1653614720000|2022-05-27 01:25:20|177.84|175.74|177.85|175.75|177.91|175.81|177.83|175.73|18
1653614730000|2022-05-27 01:25:30|177.87|175.77|177.78|175.68|177.89|175.79|177.74|175.64|22
1653614740000|2022-05-27 01:25:40|177.75|175.65|177.79|175.69|177.8|175.7|177.75|175.65|9
1653614750000|2022-05-27 01:25:50|177.81|175.71|177.9|175.8|177.9|175.8|177.81|175.71|11
1653614760000|2022-05-27 01:26:00|177.91|175.81|177.93|175.83|177.93|175.83|177.86|175.76|14
1653614770000|2022-05-27 01:26:10|177.92|175.82|177.95|175.85|177.97|175.87|177.9|175.8|11
1653614780000|2022-05-27 01:26:20|177.96|175.86|177.97|175.87|177.98|175.88|177.96|175.86|10
1653614790000|2022-05-27 01:26:30|177.95|175.85|177.84|175.74|177.95|175.85|177.79|175.69|17
1653614800000|2022-05-27 01:26:40|177.83|175.73|177.85|175.75|177.86|175.76|177.79|175.69|11
1653614810000|2022-05-27 01:26:50|177.86|175.76|177.95|175.85|177.95|175.85|177.86|175.76|14
1653614820000|2022-05-27 01:27:00|177.92|175.82|177.78|175.68|177.92|175.82|177.78|175.68|17
1653614830000|2022-05-27 01:27:10|177.79|175.69|177.78|175.68|177.82|175.72|177.78|175.68|13
1653614840000|2022-05-27 01:27:20|177.79|175.69|177.49|175.39|177.79|175.69|177.49|175.39|13
1653614850000|2022-05-27 01:27:30|177.55|175.45|177.46|175.36|177.57|175.47|177.45|175.35|17
1653614860000|2022-05-27 01:27:40|177.45|175.35|177.43|175.33|177.49|175.39|177.43|175.33|17
1653614870000|2022-05-27 01:27:50|177.44|175.34|177.43|175.33|177.44|175.34|177.4|175.3|10
1653614880000|2022-05-27 01:28:00|177.42|175.32|177.28|175.18|177.42|175.32|177.27|175.17|15
1653614890000|2022-05-27 01:28:10|177.27|175.17|177.28|175.18|177.29|175.19|177.25|175.15|12
1653614900000|2022-05-27 01:28:20|177.29|175.19|177.07|174.97|177.29|175.19|177.06|174.96|17
1653614910000|2022-05-27 01:28:30|177.06|174.96|177.09|174.99|177.15|175.05|177.05|174.95|17
1653614920000|2022-05-27 01:28:40|177.08|174.98|177.04|174.94|177.09|174.99|177.04|174.94|10
1653614930000|2022-05-27 01:28:50|177.05|174.95|177.07|174.97|177.07|174.97|177.04|174.94|8
1653614940000|2022-05-27 01:29:00|177.08|174.98|177.09|174.99|177.13|175.03|177.07|174.97|16
1653614950000|2022-05-27 01:29:10|177.13|175.03|177.32|175.22|177.36|175.26|177.13|175.03|24
1653614960000|2022-05-27 01:29:20|177.33|175.23|177.32|175.22|177.37|175.27|177.31|175.21|10
1653614970000|2022-05-27 01:29:30|177.31|175.21|177.2|175.1|177.31|175.21|177.18|175.08|10
1653614980000|2022-05-27 01:29:40|177.14|175.04|177.02|174.92|177.14|175.04|177.02|174.92|12
1653614990000|2022-05-27 01:29:50|177|174.9|176.95|174.85|177|174.9|176.83|174.73|22
1653615000000|2022-05-27 01:30:00|176.97|174.87|177.02|174.92|177.02|174.92|176.95|174.85|11
1653615010000|2022-05-27 01:30:10|176.99|174.89|177.16|175.06|177.18|175.08|176.99|174.89|23
1653615020000|2022-05-27 01:30:20|177.15|175.05|177.32|175.22|177.32|175.22|177.15|175.05|15
1653615030000|2022-05-27 01:30:30|177.31|175.21|177.33|175.23|177.33|175.23|177.23|175.13|14
1653615040000|2022-05-27 01:30:40|177.32|175.22|177.09|174.99|177.32|175.22|177.02|174.92|25
1653615050000|2022-05-27 01:30:50|177.05|174.95|177.14|175.04|177.14|175.04|177.03|174.93|16
1653615060000|2022-05-27 01:31:00|177.16|175.06|177.33|175.23|177.34|175.24|177.13|175.03|18
1653615070000|2022-05-27 01:31:10|177.31|175.21|177.4|175.3|177.42|175.32|177.31|175.21|25
1653615080000|2022-05-27 01:31:20|177.38|175.28|177.38|175.28|177.43|175.33|177.38|175.28|12
1653615090000|2022-05-27 01:31:30|177.36|175.26|177.26|175.16|177.36|175.26|177.25|175.15|15
1653615100000|2022-05-27 01:31:40|177.3|175.2|177.46|175.36|177.46|175.36|177.3|175.2|21
1653615110000|2022-05-27 01:31:50|177.43|175.33|177.56|175.46|177.56|175.46|177.43|175.33|18
1653615120000|2022-05-27 01:32:00|177.5|175.4|177.46|175.36|177.57|175.47|177.44|175.34|16
1653615130000|2022-05-27 01:32:10|177.45|175.35|177.37|175.27|177.45|175.35|177.27|175.17|23
1653615140000|2022-05-27 01:32:20|177.36|175.26|177.42|175.32|177.43|175.33|177.36|175.26|12
1653615150000|2022-05-27 01:32:30|177.43|175.33|177.42|175.32|177.44|175.34|177.42|175.32|10
1653615160000|2022-05-27 01:32:40|177.4|175.3|177.42|175.32|177.42|175.32|177.36|175.26|17
1653615170000|2022-05-27 01:32:50|177.38|175.28|177.24|175.14|177.38|175.28|177.2|175.1|15
1653615180000|2022-05-27 01:33:00|177.23|175.13|177.33|175.23|177.34|175.24|177.14|175.04|18
1653615190000|2022-05-27 01:33:10|177.35|175.25|177.2|175.1|177.37|175.27|177.2|175.1|17
1653615200000|2022-05-27 01:33:20|177.21|175.11|177.01|174.91|177.23|175.13|177.01|174.91|20
1653615210000|2022-05-27 01:33:30|177|174.9|176.97|174.87|177|174.9|176.96|174.86|10
1653615220000|2022-05-27 01:33:40|176.99|174.89|177.16|175.06|177.19|175.09|176.99|174.89|19
1653615230000|2022-05-27 01:33:50|177.14|175.04|177|174.9|177.14|175.04|176.99|174.89|13
1653615240000|2022-05-27 01:34:00|177.01|174.91|177.09|174.99|177.1|175|177.01|174.91|15
1653615250000|2022-05-27 01:34:10|177.1|175|177.06|174.96|177.11|175.01|177.05|174.95|7
1653615260000|2022-05-27 01:34:20|177.05|174.95|176.99|174.89|177.05|174.95|176.96|174.86|12
1653615270000|2022-05-27 01:34:30|176.98|174.88|176.96|174.86|176.98|174.88|176.96|174.86|5
1653615280000|2022-05-27 01:34:40|176.95|174.85|176.82|174.72|176.95|174.85|176.8|174.7|20
1653615290000|2022-05-27 01:34:50|176.81|174.71|176.6|174.5|176.81|174.71|176.6|174.5|19
1653615300000|2022-05-27 01:35:00|176.59|174.49|176.47|174.37|176.59|174.49|176.46|174.36|15
1653615310000|2022-05-27 01:35:10|176.46|174.36|176.59|174.49|176.6|174.5|176.46|174.36|12
1653615320000|2022-05-27 01:35:20|176.6|174.5|176.65|174.55|176.75|174.65|176.6|174.5|19
1653615330000|2022-05-27 01:35:30|176.69|174.59|176.77|174.67|176.85|174.75|176.69|174.59|16
1653615340000|2022-05-27 01:35:40|176.75|174.65|176.87|174.77|176.87|174.77|176.74|174.64|13
1653615350000|2022-05-27 01:35:50|176.88|174.78|176.85|174.75|176.9|174.8|176.84|174.74|14
1653615360000|2022-05-27 01:36:00|176.83|174.73|177.05|174.95|177.05|174.95|176.81|174.71|17
1653615370000|2022-05-27 01:36:10|177.06|174.96|177.28|175.18|177.3|175.2|177.03|174.93|16
1653615380000|2022-05-27 01:36:20|177.29|175.19|177.29|175.19|177.31|175.21|177.28|175.18|4
1653615390000|2022-05-27 01:36:30|177.28|175.18|177.47|175.37|177.48|175.38|177.24|175.14|16
1653615400000|2022-05-27 01:36:40|177.48|175.38|177.49|175.39|177.51|175.41|177.43|175.33|22
1653615410000|2022-05-27 01:36:50|177.51|175.41|177.75|175.65|177.75|175.65|177.51|175.41|18
1653615420000|2022-05-27 01:37:00|177.76|175.66|177.78|175.68|177.87|175.77|177.7|175.6|15
1653615430000|2022-05-27 01:37:10|177.81|175.71|177.81|175.71|177.83|175.73|177.76|175.66|12
1653615440000|2022-05-27 01:37:20|177.84|175.74|177.86|175.76|177.89|175.79|177.84|175.74|11
1653615450000|2022-05-27 01:37:30|177.87|175.77|178.15|176.05|178.17|176.07|177.87|175.77|21
1653615460000|2022-05-27 01:37:40|178.14|176.04|178.18|176.08|178.18|176.08|178.09|175.99|14
1653615470000|2022-05-27 01:37:50|178.32|176.22|178.24|176.14|178.37|176.27|178.23|176.13|17
1653615480000|2022-05-27 01:38:00|178.25|176.15|178.18|176.08|178.3|176.2|178.18|176.08|18
1653615490000|2022-05-27 01:38:10|178.19|176.09|178.31|176.21|178.31|176.21|178.16|176.06|16
1653615500000|2022-05-27 01:38:20|178.32|176.22|178.33|176.23|178.37|176.27|178.27|176.17|15
1653615510000|2022-05-27 01:38:30|178.35|176.25|178.15|176.05|178.35|176.25|178.15|176.05|14
1653615520000|2022-05-27 01:38:40|178.16|176.06|178.2|176.1|178.23|176.13|178.15|176.05|17
1653615530000|2022-05-27 01:38:50|178.19|176.09|178.09|175.99|178.2|176.1|178.06|175.96|16
1653615540000|2022-05-27 01:39:00|178.07|175.97|177.96|175.86|178.07|175.97|177.94|175.84|18
1653615550000|2022-05-27 01:39:10|177.95|175.85|178.08|175.98|178.08|175.98|177.95|175.85|16
1653615560000|2022-05-27 01:39:20|178.11|176.01|177.99|175.89|178.12|176.02|177.98|175.88|18
1653615570000|2022-05-27 01:39:30|177.97|175.87|177.98|175.88|177.99|175.89|177.95|175.85|7
1653615580000|2022-05-27 01:39:40|177.97|175.87|177.95|175.85|177.97|175.87|177.95|175.85|3
1653615590000|2022-05-27 01:39:50|177.94|175.84|177.95|175.85|177.95|175.85|177.94|175.84|4
1653615600000|2022-05-27 01:40:00|177.94|175.84|178.18|176.08|178.18|176.08|177.94|175.84|16
1653615610000|2022-05-27 01:40:10|178.17|176.07|178.05|175.95|178.17|176.07|178.04|175.94|10
1653615630000|2022-05-27 01:40:30|178.07|175.97|177.97|175.87|178.08|175.98|177.96|175.86|13
1653615640000|2022-05-27 01:40:40|177.95|175.85|177.94|175.84|177.98|175.88|177.94|175.84|12
1653615650000|2022-05-27 01:40:50|177.92|175.82|177.91|175.81|177.92|175.82|177.89|175.79|11
1653615660000|2022-05-27 01:41:00|177.9|175.8|177.97|175.87|177.97|175.87|177.9|175.8|7
1653615670000|2022-05-27 01:41:10|177.98|175.88|178|175.9|178|175.9|177.97|175.87|4
1653615680000|2022-05-27 01:41:20|177.99|175.89|177.98|175.88|178.05|175.95|177.98|175.88|11
1653615690000|2022-05-27 01:41:30|178.02|175.92|178.04|175.94|178.04|175.94|178.01|175.91|6
1653615700000|2022-05-27 01:41:40|178.05|175.95|178.06|175.96|178.08|175.98|178.05|175.95|12
1653615710000|2022-05-27 01:41:50|178.05|175.95|178.07|175.97|178.08|175.98|178.05|175.95|4
1653615720000|2022-05-27 01:42:00|178.05|175.95|178.08|175.98|178.1|176|178.05|175.95|9
1653615730000|2022-05-27 01:42:10|178.07|175.97|178.05|175.95|178.07|175.97|178.04|175.94|5
1653615750000|2022-05-27 01:42:30|178.02|175.92|178.02|175.92|178.02|175.92|178.01|175.91|3
1653615760000|2022-05-27 01:42:40|178.01|175.91|178.02|175.92|178.02|175.92|178|175.9|4
1653615770000|2022-05-27 01:42:50|178.01|175.91|178|175.9|178.01|175.91|178|175.9|2
1653615780000|2022-05-27 01:43:00|177.99|175.89|177.94|175.84|177.99|175.89|177.94|175.84|10
1653615790000|2022-05-27 01:43:10|177.88|175.78|177.68|175.58|177.88|175.78|177.63|175.53|9
1653615800000|2022-05-27 01:43:20|177.72|175.62|177.82|175.72|177.91|175.81|177.72|175.62|22
1653615810000|2022-05-27 01:43:30|177.84|175.74|177.94|175.84|177.95|175.85|177.84|175.74|15
1653615820000|2022-05-27 01:43:40|177.93|175.83|178.02|175.92|178.02|175.92|177.92|175.82|13
1653615830000|2022-05-27 01:43:50|178.05|175.95|178.04|175.94|178.05|175.95|178.03|175.93|8
1653615840000|2022-05-27 01:44:00|178.01|175.91|177.76|175.66|178.01|175.91|177.76|175.66|14
1653615850000|2022-05-27 01:44:10|177.75|175.65|177.76|175.66|177.77|175.67|177.75|175.65|12
1653615860000|2022-05-27 01:44:20|177.75|175.65|177.87|175.77|177.87|175.77|177.75|175.65|12
1653615870000|2022-05-27 01:44:30|177.88|175.78|177.82|175.72|177.92|175.82|177.8|175.7|17
1653615880000|2022-05-27 01:44:40|177.81|175.71|177.81|175.71|177.82|175.72|177.81|175.71|5
1653615890000|2022-05-27 01:44:50|177.76|175.66|177.7|175.6|177.76|175.66|177.7|175.6|3
1653615900000|2022-05-27 01:45:00|177.69|175.59|177.74|175.64|177.74|175.64|177.56|175.46|15
1653615910000|2022-05-27 01:45:10|177.77|175.67|178.05|175.95|178.05|175.95|177.73|175.63|25
1653615920000|2022-05-27 01:45:20|178.06|175.96|177.91|175.81|178.06|175.96|177.86|175.76|17
1653615930000|2022-05-27 01:45:30|177.9|175.8|177.95|175.85|177.96|175.86|177.9|175.8|17
1653615940000|2022-05-27 01:45:40|177.96|175.86|178|175.9|178.02|175.92|177.96|175.86|9
1653615950000|2022-05-27 01:45:50|177.99|175.89|178|175.9|178|175.9|177.94|175.84|7
1653615960000|2022-05-27 01:46:00|177.99|175.89|178|175.9|178.01|175.91|177.86|175.76|17
1653615970000|2022-05-27 01:46:10|177.99|175.89|177.93|175.83|178|175.9|177.93|175.83|15
1653615980000|2022-05-27 01:46:20|177.94|175.84|178|175.9|178|175.9|177.94|175.84|11
1653615990000|2022-05-27 01:46:30|177.99|175.89|177.97|175.87|177.99|175.89|177.93|175.83|10
1653616000000|2022-05-27 01:46:40|177.96|175.86|178|175.9|178.02|175.92|177.94|175.84|10
1653616010000|2022-05-27 01:46:50|178.01|175.91|177.99|175.89|178.01|175.91|177.97|175.87|8
1653616020000|2022-05-27 01:47:00|177.98|175.88|177.85|175.75|177.98|175.88|177.85|175.75|14
1653616030000|2022-05-27 01:47:10|177.79|175.69|177.71|175.61|177.79|175.69|177.69|175.59|13
1653616040000|2022-05-27 01:47:20|177.7|175.6|177.95|175.85|177.95|175.85|177.7|175.6|21
1653616050000|2022-05-27 01:47:30|177.94|175.84|177.89|175.79|177.94|175.84|177.87|175.77|11
1653616060000|2022-05-27 01:47:40|177.9|175.8|177.89|175.79|177.91|175.81|177.88|175.78|10
1653616070000|2022-05-27 01:47:50|177.88|175.78|177.87|175.77|177.88|175.78|177.87|175.77|2
1653616080000|2022-05-27 01:48:00|177.86|175.76|177.86|175.76|177.87|175.77|177.86|175.76|3
1653616090000|2022-05-27 01:48:10|177.84|175.74|177.81|175.71|177.84|175.74|177.73|175.63|14
1653616100000|2022-05-27 01:48:20|177.82|175.72|177.87|175.77|177.87|175.77|177.72|175.62|16
1653616110000|2022-05-27 01:48:30|177.86|175.76|177.95|175.85|178.01|175.91|177.86|175.76|16
1653616120000|2022-05-27 01:48:40|177.94|175.84|177.96|175.86|177.98|175.88|177.94|175.84|4
1653616130000|2022-05-27 01:48:50|177.95|175.85|178|175.9|178.02|175.92|177.95|175.85|11
1653616140000|2022-05-27 01:49:00|177.99|175.89|177.95|175.85|178.19|176.09|177.92|175.82|21
1653616150000|2022-05-27 01:49:10|177.96|175.86|177.78|175.68|177.97|175.87|177.78|175.68|19
1653616160000|2022-05-27 01:49:20|177.79|175.69|177.93|175.83|177.96|175.86|177.74|175.64|16
1653616170000|2022-05-27 01:49:30|177.92|175.82|177.67|175.57|177.93|175.83|177.67|175.57|18
1653616180000|2022-05-27 01:49:40|177.65|175.55|177.57|175.47|177.66|175.56|177.57|175.47|11
1653616190000|2022-05-27 01:49:50|177.58|175.48|177.36|175.26|177.58|175.48|177.34|175.24|18
1653616200000|2022-05-27 01:50:00|177.37|175.27|177.28|175.18|177.37|175.27|177.27|175.17|13
1653616210000|2022-05-27 01:50:10|177.29|175.19|177.29|175.19|177.31|175.21|177.27|175.17|10
1653616220000|2022-05-27 01:50:20|177.28|175.18|177.39|175.29|177.43|175.33|177.23|175.13|12
1653616230000|2022-05-27 01:50:30|177.36|175.26|177.34|175.24|177.36|175.26|177.29|175.19|13
1653616240000|2022-05-27 01:50:40|177.36|175.26|177.47|175.37|177.51|175.41|177.36|175.26|17
1653616250000|2022-05-27 01:50:50|177.46|175.36|177.49|175.39|177.49|175.39|177.4|175.3|18
1653616260000|2022-05-27 01:51:00|177.5|175.4|177.71|175.61|177.71|175.61|177.5|175.4|12
1653616270000|2022-05-27 01:51:10|177.72|175.62|177.79|175.69|177.86|175.76|177.67|175.57|25
1653616280000|2022-05-27 01:51:20|177.78|175.68|177.66|175.56|177.78|175.68|177.59|175.49|13
1653616290000|2022-05-27 01:51:30|177.69|175.59|177.61|175.51|177.73|175.63|177.61|175.51|18
1653616300000|2022-05-27 01:51:40|177.62|175.52|177.66|175.56|177.68|175.58|177.62|175.52|15
1653616310000|2022-05-27 01:51:50|177.67|175.57|177.63|175.53|177.67|175.57|177.58|175.48|16
1653616320000|2022-05-27 01:52:00|177.62|175.52|177.56|175.46|177.62|175.52|177.53|175.43|9
1653616330000|2022-05-27 01:52:10|177.57|175.47|177.63|175.53|177.63|175.53|177.48|175.38|14
1653616340000|2022-05-27 01:52:20|177.62|175.52|177.54|175.44|177.62|175.52|177.54|175.44|11
1653616350000|2022-05-27 01:52:30|177.53|175.43|177.57|175.47|177.61|175.51|177.51|175.41|12
1653616360000|2022-05-27 01:52:40|177.59|175.49|177.65|175.55|177.65|175.55|177.59|175.49|15
1653616370000|2022-05-27 01:52:50|177.66|175.56|177.67|175.57|177.67|175.57|177.65|175.55|5
1653616380000|2022-05-27 01:53:00|177.68|175.58|177.66|175.56|177.68|175.58|177.66|175.56|5
1653616390000|2022-05-27 01:53:10|177.65|175.55|177.67|175.57|177.77|175.67|177.65|175.55|16
1653616400000|2022-05-27 01:53:20|177.66|175.56|177.66|175.56|177.66|175.56|177.66|175.56|1
1653616410000|2022-05-27 01:53:30|177.6|175.5|177.55|175.45|177.6|175.5|177.52|175.42|11
1653616420000|2022-05-27 01:53:40|177.54|175.44|177.54|175.44|177.58|175.48|177.54|175.44|11
1653616430000|2022-05-27 01:53:50|177.56|175.46|177.54|175.44|177.56|175.46|177.54|175.44|3
1653616440000|2022-05-27 01:54:00|177.55|175.45|177.57|175.47|177.61|175.51|177.55|175.45|8
1653616450000|2022-05-27 01:54:10|177.56|175.46|177.13|175.03|177.56|175.46|177.13|175.03|26
1653616460000|2022-05-27 01:54:20|177.08|174.98|176.89|174.79|177.08|174.98|176.89|174.79|15
1653616470000|2022-05-27 01:54:30|176.9|174.8|176.8|174.7|176.9|174.8|176.79|174.69|9
1653616480000|2022-05-27 01:54:40|176.79|174.69|176.91|174.81|176.91|174.81|176.65|174.55|19
1653616490000|2022-05-27 01:54:50|176.89|174.79|176.87|174.77|176.98|174.88|176.85|174.75|17
1653616500000|2022-05-27 01:55:00|176.86|174.76|176.76|174.66|176.86|174.76|176.76|174.66|13
1653616510000|2022-05-27 01:55:10|176.71|174.61|176.66|174.56|176.8|174.7|176.66|174.56|20
1653616520000|2022-05-27 01:55:20|176.67|174.57|176.61|174.51|176.67|174.57|176.55|174.45|11
1653616530000|2022-05-27 01:55:30|176.63|174.53|176.5|174.4|176.63|174.53|176.49|174.39|14
1653616540000|2022-05-27 01:55:40|176.46|174.36|176.31|174.21|176.48|174.38|176.31|174.21|17
1653616550000|2022-05-27 01:55:50|176.3|174.2|176.19|174.09|176.3|174.2|176.1|174|20
1653616560000|2022-05-27 01:56:00|176.2|174.1|176.18|174.08|176.2|174.1|176.17|174.07|8
1653616570000|2022-05-27 01:56:10|176.17|174.07|176.32|174.22|176.34|174.24|176.17|174.07|12
1653616580000|2022-05-27 01:56:20|176.34|174.24|176.23|174.13|176.34|174.24|176.14|174.04|20
1653616590000|2022-05-27 01:56:30|176.22|174.12|176.07|173.97|176.22|174.12|176.04|173.94|15
1653616600000|2022-05-27 01:56:40|176.09|173.99|176.05|173.95|176.12|174.02|176.05|173.95|6
1653616610000|2022-05-27 01:56:50|176.04|173.94|176.04|173.94|176.05|173.95|176.03|173.93|7
1653616620000|2022-05-27 01:57:00|176.05|173.95|176.18|174.08|176.2|174.1|176.05|173.95|12
1653616630000|2022-05-27 01:57:10|176.2|174.1|176.21|174.11|176.24|174.14|176.19|174.09|10
1653616640000|2022-05-27 01:57:20|176.2|174.1|176.22|174.12|176.22|174.12|176.16|174.06|5
1653616650000|2022-05-27 01:57:30|176.21|174.11|176.15|174.05|176.22|174.12|176.12|174.02|7
1653616660000|2022-05-27 01:57:40|176.14|174.04|176.03|173.93|176.14|174.04|176.03|173.93|14
1653616670000|2022-05-27 01:57:50|176.04|173.94|176.01|173.91|176.05|173.95|176.01|173.91|5
1653616680000|2022-05-27 01:58:00|176.02|173.92|175.55|173.45|176.02|173.92|175.54|173.44|29
1653616690000|2022-05-27 01:58:10|175.57|173.47|175.41|173.31|175.57|173.47|175.26|173.16|32
1653616700000|2022-05-27 01:58:20|175.38|173.28|175.33|173.23|175.38|173.28|175.1|173|27
1653616710000|2022-05-27 01:58:30|175.28|173.18|174.92|172.82|175.31|173.21|174.91|172.81|24
1653616720000|2022-05-27 01:58:40|174.93|172.83|175.16|173.06|175.16|173.06|174.83|172.73|33
1653616730000|2022-05-27 01:58:50|175.17|173.07|175.29|173.19|175.52|173.42|175.17|173.07|29
1653616740000|2022-05-27 01:59:00|175.28|173.18|174.98|172.88|175.33|173.23|174.98|172.88|27
1653616750000|2022-05-27 01:59:10|174.96|172.86|174.58|172.48|175|172.9|174.57|172.47|32
1653616760000|2022-05-27 01:59:20|174.65|172.55|175.12|173.02|175.12|173.02|174.65|172.55|32
1653616770000|2022-05-27 01:59:30|175.08|172.98|175.25|173.15|175.27|173.17|175.04|172.94|35
1653616780000|2022-05-27 01:59:40|175.24|173.14|175.22|173.12|175.24|173.14|175.18|173.08|18
1653616790000|2022-05-27 01:59:50|175.23|173.13|175.45|173.35|175.46|173.36|175.21|173.11|17
1653616800000|2022-05-27 02:00:00|175.47|173.37|174.82|172.72|175.47|173.37|174.82|172.72|28
1653616810000|2022-05-27 02:00:10|174.83|172.73|174.76|172.66|174.97|172.87|174.76|172.66|25
1653616820000|2022-05-27 02:00:20|174.72|172.62|174.63|172.53|174.79|172.69|174.48|172.38|29
1653616830000|2022-05-27 02:00:30|174.62|172.52|174.68|172.58|174.76|172.66|174.54|172.44|29
1653616840000|2022-05-27 02:00:40|174.66|172.56|174.76|172.66|174.76|172.66|174.57|172.47|24
1653616850000|2022-05-27 02:00:50|174.75|172.65|174.88|172.78|174.88|172.78|174.58|172.48|26
1653616860000|2022-05-27 02:01:00|174.87|172.77|174.7|172.6|174.98|172.88|174.69|172.59|22
1653616870000|2022-05-27 02:01:10|174.72|172.62|174.94|172.84|174.95|172.85|174.7|172.6|26
1653616880000|2022-05-27 02:01:20|174.95|172.85|175.06|172.96|175.09|172.99|174.88|172.78|21
1653616890000|2022-05-27 02:01:30|175.05|172.95|174.72|172.62|175.08|172.98|174.67|172.57|27
1653616900000|2022-05-27 02:01:40|174.69|172.59|174.56|172.46|174.74|172.64|174.54|172.44|14
1653616910000|2022-05-27 02:01:50|174.57|172.47|174.56|172.46|174.57|172.47|174.5|172.4|21
1653616920000|2022-05-27 02:02:00|174.55|172.45|174.45|172.35|174.55|172.45|174.3|172.2|26
1653616930000|2022-05-27 02:02:10|174.47|172.37|174.72|172.62|174.72|172.62|174.47|172.37|21
1653616940000|2022-05-27 02:02:20|174.71|172.61|174.32|172.22|174.73|172.63|174.3|172.2|21
1653616950000|2022-05-27 02:02:30|174.38|172.28|174.53|172.43|174.58|172.48|174.28|172.18|30
1653616960000|2022-05-27 02:02:40|174.56|172.46|174.37|172.27|174.56|172.46|174.28|172.18|28
1653616970000|2022-05-27 02:02:50|174.4|172.3|174.45|172.35|174.53|172.43|174.39|172.29|26
1653616980000|2022-05-27 02:03:00|174.49|172.39|174.42|172.32|174.56|172.46|174.28|172.18|30
1653616990000|2022-05-27 02:03:10|174.44|172.34|174.58|172.48|174.63|172.53|174.44|172.34|24
1653617000000|2022-05-27 02:03:20|174.56|172.46|174.96|172.86|175|172.9|174.56|172.46|29
1653617010000|2022-05-27 02:03:30|174.99|172.89|175.13|173.03|175.23|173.13|174.98|172.88|29
1653617020000|2022-05-27 02:03:40|175.11|173.01|174.98|172.88|175.17|173.07|174.97|172.87|25
1653617030000|2022-05-27 02:03:50|174.97|172.87|175.06|172.96|175.09|172.99|174.88|172.78|26
1653617040000|2022-05-27 02:04:00|175.02|172.92|174.82|172.72|175.02|172.92|174.8|172.7|19
1653617050000|2022-05-27 02:04:10|174.83|172.73|175.01|172.91|175.04|172.94|174.8|172.7|19
1653617060000|2022-05-27 02:04:20|175.03|172.93|175.08|172.98|175.08|172.98|174.92|172.82|20
1653617070000|2022-05-27 02:04:30|175.1|173|174.84|172.74|175.14|173.04|174.84|172.74|22
1653617080000|2022-05-27 02:04:40|174.83|172.73|174.71|172.61|174.94|172.84|174.71|172.61|18
1653617090000|2022-05-27 02:04:50|174.72|172.62|174.7|172.6|174.73|172.63|174.7|172.6|5
1653617100000|2022-05-27 02:05:00|174.76|172.66|174.95|172.85|175.03|172.93|174.76|172.66|17
1653617110000|2022-05-27 02:05:10|174.94|172.84|175.05|172.95|175.1|173|174.94|172.84|22
1653617120000|2022-05-27 02:05:20|175.06|172.96|175.14|173.04|175.15|173.05|175.05|172.95|14
1653617130000|2022-05-27 02:05:30|175.15|173.05|175.18|173.08|175.25|173.15|175.15|173.05|16
1653617140000|2022-05-27 02:05:40|175.19|173.09|175.23|173.13|175.24|173.14|175.19|173.09|8
1653617150000|2022-05-27 02:05:50|175.26|173.16|175.25|173.15|175.27|173.17|175.23|173.13|12
1653617160000|2022-05-27 02:06:00|175.26|173.16|175.47|173.37|175.49|173.39|175.26|173.16|6
1653617170000|2022-05-27 02:06:10|175.45|173.35|175.43|173.33|175.46|173.36|175.4|173.3|10
1653617180000|2022-05-27 02:06:20|175.49|173.39|175.64|173.54|175.64|173.54|175.49|173.39|6
1653617190000|2022-05-27 02:06:30|175.66|173.56|175.81|173.71|175.81|173.71|175.65|173.55|18
1653617200000|2022-05-27 02:06:40|175.82|173.72|176.06|173.96|176.15|174.05|175.82|173.72|26
1653617210000|2022-05-27 02:06:50|176.07|173.97|176.12|174.02|176.16|174.06|176.06|173.96|21
1653617220000|2022-05-27 02:07:00|176.14|174.04|176.13|174.03|176.15|174.05|176.05|173.95|13
1653617230000|2022-05-27 02:07:10|176.15|174.05|176.16|174.06|176.19|174.09|176.09|173.99|15
1653617240000|2022-05-27 02:07:20|176.17|174.07|176.14|174.04|176.17|174.07|176.14|174.04|8
1653617250000|2022-05-27 02:07:30|176.07|173.97|175.9|173.8|176.08|173.98|175.86|173.76|14
1653617260000|2022-05-27 02:07:40|175.88|173.78|175.68|173.58|175.89|173.79|175.65|173.55|17
1653617270000|2022-05-27 02:07:50|175.67|173.57|175.41|173.31|175.67|173.57|175.41|173.31|19
1653617280000|2022-05-27 02:08:00|175.38|173.28|175.25|173.15|175.38|173.28|175.2|173.1|18
1653617290000|2022-05-27 02:08:10|175.26|173.16|175.43|173.33|175.44|173.34|175.25|173.15|19
1653617300000|2022-05-27 02:08:20|175.46|173.36|175.65|173.55|175.68|173.58|175.45|173.35|29
1653617310000|2022-05-27 02:08:30|175.67|173.57|175.8|173.7|175.87|173.77|175.67|173.57|11
1653617320000|2022-05-27 02:08:40|175.81|173.71|175.86|173.76|175.91|173.81|175.81|173.71|18
1653617330000|2022-05-27 02:08:50|175.87|173.77|175.76|173.66|175.87|173.77|175.75|173.65|11
1653617340000|2022-05-27 02:09:00|175.82|173.72|175.8|173.7|175.9|173.8|175.77|173.67|14
1653617350000|2022-05-27 02:09:10|175.79|173.69|175.81|173.71|175.84|173.74|175.79|173.69|14
1653617360000|2022-05-27 02:09:20|175.82|173.72|175.75|173.65|175.85|173.75|175.75|173.65|15
1653617370000|2022-05-27 02:09:30|175.76|173.66|175.76|173.66|175.76|173.66|175.75|173.65|5
1653617380000|2022-05-27 02:09:40|175.78|173.68|175.86|173.76|175.86|173.76|175.78|173.68|12
1653617390000|2022-05-27 02:09:50|175.85|173.75|175.89|173.79|175.9|173.8|175.83|173.73|11
1653617400000|2022-05-27 02:10:00|175.88|173.78|176.11|174.01|176.11|174.01|175.88|173.78|10
1653617410000|2022-05-27 02:10:10|176.1|174|175.9|173.8|176.1|174|175.9|173.8|24
1653617420000|2022-05-27 02:10:20|175.88|173.78|175.87|173.77|175.99|173.89|175.87|173.77|13
1653617430000|2022-05-27 02:10:30|175.86|173.76|175.88|173.78|175.9|173.8|175.86|173.76|12
1653617440000|2022-05-27 02:10:40|175.86|173.76|175.67|173.57|175.87|173.77|175.67|173.57|18
1653617450000|2022-05-27 02:10:50|175.64|173.54|175.46|173.36|175.68|173.58|175.44|173.34|26
1653617460000|2022-05-27 02:11:00|175.44|173.34|175.38|173.28|175.45|173.35|175.29|173.19|24
1653617470000|2022-05-27 02:11:10|175.37|173.27|175.45|173.35|175.45|173.35|175.21|173.11|14
1653617480000|2022-05-27 02:11:20|175.51|173.41|175.78|173.68|175.86|173.76|175.42|173.32|27
1653617490000|2022-05-27 02:11:30|175.76|173.66|176.17|174.07|176.17|174.07|175.76|173.66|28
1653617500000|2022-05-27 02:11:40|176.16|174.06|175.76|173.66|176.16|174.06|175.75|173.65|21
1653617510000|2022-05-27 02:11:50|175.77|173.67|175.65|173.55|175.89|173.79|175.64|173.54|22
1653617520000|2022-05-27 02:12:00|175.64|173.54|175.59|173.49|175.65|173.55|175.41|173.31|22
1653617530000|2022-05-27 02:12:10|175.58|173.48|175.52|173.42|175.68|173.58|175.5|173.4|24
1653617540000|2022-05-27 02:12:20|175.47|173.37|175.51|173.41|175.66|173.56|175.42|173.32|24
1653617550000|2022-05-27 02:12:30|175.52|173.42|175.41|173.31|175.58|173.48|175.41|173.31|19
1653617560000|2022-05-27 02:12:40|175.42|173.32|175.38|173.28|175.5|173.4|175.3|173.2|16
1653617570000|2022-05-27 02:12:50|175.37|173.27|175.39|173.29|175.44|173.34|175.34|173.24|21
1653617580000|2022-05-27 02:13:00|175.4|173.3|175.35|173.25|175.41|173.31|175.35|173.25|13
1653617590000|2022-05-27 02:13:10|175.36|173.26|175.51|173.41|175.57|173.47|175.36|173.26|21
1653617600000|2022-05-27 02:13:20|175.52|173.42|175.7|173.6|175.72|173.62|175.52|173.42|22
1653617610000|2022-05-27 02:13:30|175.66|173.56|175.66|173.56|175.66|173.56|175.66|173.56|1
1653617620000|2022-05-27 02:13:40|175.7|173.6|175.66|173.56|175.7|173.6|175.66|173.56|2
1653617630000|2022-05-27 02:13:50|175.65|173.55|175.49|173.39|175.65|173.55|175.45|173.35|12
1653617640000|2022-05-27 02:14:00|175.48|173.38|175.42|173.32|175.49|173.39|175.33|173.23|17
1653617650000|2022-05-27 02:14:10|175.37|173.27|175.23|173.13|175.45|173.35|175.23|173.13|20
1653617660000|2022-05-27 02:14:20|175.22|173.12|175.18|173.08|175.22|173.12|175.08|172.98|25
1653617670000|2022-05-27 02:14:30|175.17|173.07|175.21|173.11|175.23|173.13|175.17|173.07|10
1653617680000|2022-05-27 02:14:40|175.2|173.1|175.13|173.03|175.2|173.1|175.08|172.98|9
1653617690000|2022-05-27 02:14:50|175.12|173.02|175.21|173.11|175.21|173.11|175.08|172.98|15
1653617700000|2022-05-27 02:15:00|175.2|173.1|174.98|172.88|175.23|173.13|174.98|172.88|19
1653617710000|2022-05-27 02:15:10|175|172.9|174.99|172.89|175.06|172.96|174.96|172.86|12
1653617720000|2022-05-27 02:15:20|174.98|172.88|174.77|172.67|174.98|172.88|174.77|172.67|15
1653617730000|2022-05-27 02:15:30|174.71|172.61|174.67|172.57|174.72|172.62|174.37|172.27|21
1653617740000|2022-05-27 02:15:40|174.66|172.56|174.67|172.57|174.68|172.58|174.53|172.43|21
1653617750000|2022-05-27 02:15:50|174.68|172.58|174.8|172.7|174.81|172.71|174.68|172.58|21
1653617760000|2022-05-27 02:16:00|174.81|172.71|174.88|172.78|174.91|172.81|174.81|172.71|18
1653617770000|2022-05-27 02:16:10|174.9|172.8|175.11|173.01|175.18|173.08|174.89|172.79|14
1653617780000|2022-05-27 02:16:20|175.13|173.03|175.13|173.03|175.16|173.06|175.1|173|13
1653617790000|2022-05-27 02:16:30|175.14|173.04|175.08|172.98|175.14|173.04|175.07|172.97|13
1653617800000|2022-05-27 02:16:40|175.1|173|174.92|172.82|175.11|173.01|174.92|172.82|14
1653617810000|2022-05-27 02:16:50|174.93|172.83|175.07|172.97|175.09|172.99|174.91|172.81|17
1653617820000|2022-05-27 02:17:00|175.08|172.98|175.06|172.96|175.09|172.99|175.06|172.96|6
1653617830000|2022-05-27 02:17:10|175.08|172.98|175.07|172.97|175.09|172.99|175.06|172.96|7
1653617840000|2022-05-27 02:17:20|175.1|173|175.06|172.96|175.15|173.05|175.06|172.96|16
1653617850000|2022-05-27 02:17:30|175.07|172.97|175.27|173.17|175.27|173.17|175.06|172.96|9
1653617860000|2022-05-27 02:17:40|175.31|173.21|175.31|173.21|175.34|173.24|175.27|173.17|21
1653617870000|2022-05-27 02:17:50|175.29|173.19|175.29|173.19|175.37|173.27|175.29|173.19|15
1653617880000|2022-05-27 02:18:00|175.28|173.18|175.29|173.19|175.3|173.2|175.15|173.05|19
1653617890000|2022-05-27 02:18:10|175.28|173.18|175.24|173.14|175.28|173.18|175.23|173.13|7
1653617900000|2022-05-27 02:18:20|175.25|173.15|175.33|173.23|175.33|173.23|175.25|173.15|18
1653617910000|2022-05-27 02:18:30|175.34|173.24|175.54|173.44|175.56|173.46|175.33|173.23|17
1653617920000|2022-05-27 02:18:40|175.55|173.45|175.71|173.61|175.71|173.61|175.55|173.45|11
1653617930000|2022-05-27 02:18:50|175.7|173.6|175.64|173.54|175.7|173.6|175.58|173.48|13
1653617940000|2022-05-27 02:19:00|175.65|173.55|175.66|173.56|175.66|173.56|175.5|173.4|19
1653617950000|2022-05-27 02:19:10|175.65|173.55|175.44|173.34|175.65|173.55|175.41|173.31|24
1653617960000|2022-05-27 02:19:20|175.42|173.32|175.47|173.37|175.47|173.37|175.41|173.31|16
1653617970000|2022-05-27 02:19:30|175.46|173.36|175.73|173.63|175.73|173.63|175.44|173.34|17
1653617980000|2022-05-27 02:19:40|175.71|173.61|175.89|173.79|175.94|173.84|175.7|173.6|22
1653617990000|2022-05-27 02:19:50|175.92|173.82|175.93|173.83|175.96|173.86|175.88|173.78|20
1653618000000|2022-05-27 02:20:00|175.92|173.82|175.89|173.79|175.92|173.82|175.84|173.74|13
1653618010000|2022-05-27 02:20:10|175.9|173.8|176.13|174.03|176.14|174.04|175.9|173.8|11
1653618020000|2022-05-27 02:20:20|176.1|174|176.38|174.28|176.4|174.3|176.1|174|20
1653618030000|2022-05-27 02:20:30|176.4|174.3|176.67|174.57|176.68|174.58|176.39|174.29|22
1653618040000|2022-05-27 02:20:40|176.66|174.56|177.03|174.93|177.03|174.93|176.65|174.55|27
1653618050000|2022-05-27 02:20:50|177.16|175.06|177.33|175.23|177.51|175.41|177.14|175.04|35
1653618060000|2022-05-27 02:21:00|177.35|175.25|177.33|175.23|177.42|175.32|177.1|175|31
1653618070000|2022-05-27 02:21:10|177.37|175.27|177.34|175.24|177.46|175.36|177.32|175.22|25
1653618080000|2022-05-27 02:21:20|177.33|175.23|177.39|175.29|177.39|175.29|177.26|175.16|22
1653618090000|2022-05-27 02:21:30|177.44|175.34|177.68|175.58|177.68|175.58|177.42|175.32|29
1653618100000|2022-05-27 02:21:40|177.71|175.61|178.06|175.96|178.06|175.96|177.71|175.61|23
1653618110000|2022-05-27 02:21:50|178.09|175.99|178.18|176.08|178.18|176.08|178.06|175.96|28
1653618120000|2022-05-27 02:22:00|178.19|176.09|177.74|175.64|178.19|176.09|177.74|175.64|21
1653618130000|2022-05-27 02:22:10|177.79|175.69|177.82|175.72|177.83|175.73|177.72|175.62|20
1653618140000|2022-05-27 02:22:20|177.79|175.69|177.67|175.57|177.81|175.71|177.67|175.57|19
1653618150000|2022-05-27 02:22:30|177.65|175.55|178.09|175.99|178.09|175.99|177.65|175.55|26
1653618160000|2022-05-27 02:22:40|178.11|176.01|178.25|176.15|178.38|176.28|178.11|176.01|32
1653618170000|2022-05-27 02:22:50|178.27|176.17|178.3|176.2|178.37|176.27|178.24|176.14|20
1653618180000|2022-05-27 02:23:00|178.26|176.16|178.04|175.94|178.34|176.24|178.04|175.94|29
1653618190000|2022-05-27 02:23:10|178.03|175.93|178.13|176.03|178.13|176.03|177.96|175.86|26
1653618200000|2022-05-27 02:23:20|178.1|176|178.3|176.2|178.31|176.21|178.1|176|25
1653618210000|2022-05-27 02:23:30|178.34|176.24|178.25|176.15|178.57|176.47|178.22|176.12|22
1653618220000|2022-05-27 02:23:40|178.29|176.19|178.34|176.24|178.39|176.29|178.29|176.19|28
1653618230000|2022-05-27 02:23:50|178.33|176.23|178.56|176.46|178.56|176.46|178.31|176.21|19
1653618240000|2022-05-27 02:24:00|178.57|176.47|178.51|176.41|178.57|176.47|178.48|176.38|15
1653618250000|2022-05-27 02:24:10|178.52|176.42|178.29|176.19|178.52|176.42|178.28|176.18|18
1653618260000|2022-05-27 02:24:20|178.28|176.18|178.5|176.4|178.52|176.42|178.27|176.17|17
1653618270000|2022-05-27 02:24:30|178.49|176.39|178.37|176.27|178.49|176.39|178.36|176.26|14
1653618280000|2022-05-27 02:24:40|178.31|176.21|177.91|175.81|178.31|176.21|177.9|175.8|24
1653618290000|2022-05-27 02:24:50|177.96|175.86|178.17|176.07|178.17|176.07|177.95|175.85|18
1653618300000|2022-05-27 02:25:00|178.24|176.14|178.17|176.07|178.26|176.16|178.17|176.07|17
1653618310000|2022-05-27 02:25:10|178.19|176.09|178.11|176.01|178.19|176.09|178.09|175.99|11
1653618320000|2022-05-27 02:25:20|178.12|176.02|178.05|175.95|178.12|176.02|178.01|175.91|18
1653618330000|2022-05-27 02:25:30|178.04|175.94|177.74|175.64|178.04|175.94|177.72|175.62|17
1653618340000|2022-05-27 02:25:40|177.76|175.66|177.39|175.29|177.76|175.66|177.34|175.24|26
1653618350000|2022-05-27 02:25:50|177.36|175.26|177.23|175.13|177.36|175.26|177|174.9|33
1653618360000|2022-05-27 02:26:00|177.22|175.12|177.2|175.1|177.32|175.22|177.15|175.05|24
1653618370000|2022-05-27 02:26:10|177.21|175.11|177.36|175.26|177.46|175.36|177.21|175.11|21
1653618380000|2022-05-27 02:26:20|177.37|175.27|177.29|175.19|177.38|175.28|177.29|175.19|11
1653618390000|2022-05-27 02:26:30|177.26|175.16|177.37|175.27|177.37|175.27|177.26|175.16|13
1653618400000|2022-05-27 02:26:40|177.36|175.26|177.24|175.14|177.38|175.28|177.24|175.14|13
1653618410000|2022-05-27 02:26:50|177.22|175.12|177.03|174.93|177.23|175.13|177.03|174.93|18
1653618420000|2022-05-27 02:27:00|177.04|174.94|176.98|174.88|177.05|174.95|176.95|174.85|18
1653618430000|2022-05-27 02:27:10|176.95|174.85|177.22|175.12|177.22|175.12|176.93|174.83|18
1653618440000|2022-05-27 02:27:20|177.23|175.13|177.15|175.05|177.34|175.24|177.15|175.05|25
1653618450000|2022-05-27 02:27:30|177.12|175.02|177.13|175.03|177.18|175.08|177.11|175.01|16
1653618460000|2022-05-27 02:27:40|177.12|175.02|177.11|175.01|177.13|175.03|177.11|175.01|5
1653618470000|2022-05-27 02:27:50|177.12|175.02|177.14|175.04|177.17|175.07|177.11|175.01|10
1653618480000|2022-05-27 02:28:00|177.13|175.03|177.08|174.98|177.14|175.04|177.07|174.97|20
1653618490000|2022-05-27 02:28:10|177.07|174.97|177.06|174.96|177.07|174.97|177.03|174.93|10
1653618500000|2022-05-27 02:28:20|177.08|174.98|177.05|174.95|177.14|175.04|177.05|174.95|18
1653618510000|2022-05-27 02:28:30|177.07|174.97|177.11|175.01|177.11|175.01|177.06|174.96|13
1653618520000|2022-05-27 02:28:40|177.14|175.04|177.63|175.53|177.77|175.67|177.14|175.04|28
1653618530000|2022-05-27 02:28:50|177.62|175.52|177.64|175.54|177.72|175.62|177.62|175.52|19
1653618540000|2022-05-27 02:29:00|177.65|175.55|177.58|175.48|177.73|175.63|177.54|175.44|22
1653618550000|2022-05-27 02:29:10|177.57|175.47|177.54|175.44|177.57|175.47|177.46|175.36|20
1653618560000|2022-05-27 02:29:20|177.51|175.41|177.44|175.34|177.59|175.49|177.41|175.31|23
1653618570000|2022-05-27 02:29:30|177.47|175.37|177.47|175.37|177.54|175.44|177.34|175.24|18
1653618580000|2022-05-27 02:29:40|177.49|175.39|177.65|175.55|177.71|175.61|177.49|175.39|19
1653618590000|2022-05-27 02:29:50|177.64|175.54|177.57|175.47|177.64|175.54|177.56|175.46|11
1653618600000|2022-05-27 02:30:00|177.56|175.46|177.44|175.34|177.56|175.46|177.42|175.32|21
1653618610000|2022-05-27 02:30:10|177.41|175.31|177.43|175.33|177.43|175.33|177.34|175.24|17
1653618620000|2022-05-27 02:30:20|177.44|175.34|177.38|175.28|177.45|175.35|177.35|175.25|25
1653618630000|2022-05-27 02:30:30|177.37|175.27|177.4|175.3|177.46|175.36|177.29|175.19|16
1653618640000|2022-05-27 02:30:40|177.39|175.29|177.45|175.35|177.46|175.36|177.37|175.27|10
1653618650000|2022-05-27 02:30:50|177.44|175.34|177.32|175.22|177.44|175.34|177.31|175.21|9
1653618660000|2022-05-27 02:31:00|177.31|175.21|177.22|175.12|177.31|175.21|177.2|175.1|7
1653618670000|2022-05-27 02:31:10|177.21|175.11|177.16|175.06|177.21|175.11|177.11|175.01|16
1653618680000|2022-05-27 02:31:20|177.15|175.05|177.59|175.49|177.63|175.53|177.06|174.96|16
1653618690000|2022-05-27 02:31:30|177.6|175.5|177.74|175.64|177.75|175.65|177.6|175.5|17
1653618700000|2022-05-27 02:31:40|177.75|175.65|177.56|175.46|177.75|175.65|177.52|175.42|23
1653618710000|2022-05-27 02:31:50|177.55|175.45|177.38|175.28|177.55|175.45|177.38|175.28|24
1653618720000|2022-05-27 02:32:00|177.39|175.29|177.37|175.27|177.48|175.38|177.35|175.25|25
1653618730000|2022-05-27 02:32:10|177.38|175.28|177.45|175.35|177.51|175.41|177.38|175.28|24
1653618740000|2022-05-27 02:32:20|177.47|175.37|177.42|175.32|177.49|175.39|177.41|175.31|14
1653618750000|2022-05-27 02:32:30|177.4|175.3|177.56|175.46|177.56|175.46|177.32|175.22|21
1653618760000|2022-05-27 02:32:40|177.55|175.45|177.58|175.48|177.58|175.48|177.5|175.4|15
1653618770000|2022-05-27 02:32:50|177.59|175.49|177.68|175.58|177.69|175.59|177.56|175.46|21
1653618780000|2022-05-27 02:33:00|177.67|175.57|177.7|175.6|177.72|175.62|177.67|175.57|11
1653618790000|2022-05-27 02:33:10|177.69|175.59|177.6|175.5|177.69|175.59|177.59|175.49|17
1653618800000|2022-05-27 02:33:20|177.59|175.49|177.57|175.47|177.61|175.51|177.57|175.47|10
1653618810000|2022-05-27 02:33:30|177.56|175.46|177.5|175.4|177.56|175.46|177.48|175.38|17
1653618820000|2022-05-27 02:33:40|177.47|175.37|177.29|175.19|177.49|175.39|177.27|175.17|21
1653618830000|2022-05-27 02:33:50|177.27|175.17|177.39|175.29|177.42|175.32|177.27|175.17|12
1653618840000|2022-05-27 02:34:00|177.38|175.28|177.29|175.19|177.42|175.32|177.29|175.19|23
1653618850000|2022-05-27 02:34:10|177.3|175.2|177.4|175.3|177.41|175.31|177.3|175.2|15
1653618860000|2022-05-27 02:34:20|177.37|175.27|177.7|175.6|177.7|175.6|177.37|175.27|22
1653618870000|2022-05-27 02:34:30|177.69|175.59|177.69|175.59|177.72|175.62|177.65|175.55|15
1653618880000|2022-05-27 02:34:40|177.68|175.58|177.6|175.5|177.72|175.62|177.56|175.46|14
1653618890000|2022-05-27 02:34:50|177.57|175.47|177.42|175.32|177.58|175.48|177.42|175.32|20
1653618900000|2022-05-27 02:35:00|177.43|175.33|177.55|175.45|177.63|175.53|177.43|175.33|17
1653618910000|2022-05-27 02:35:10|177.56|175.46|177.65|175.55|177.66|175.56|177.56|175.46|17
1653618920000|2022-05-27 02:35:20|177.64|175.54|177.65|175.55|177.65|175.55|177.64|175.54|4
1653618930000|2022-05-27 02:35:30|177.64|175.54|177.69|175.59|177.7|175.6|177.63|175.53|10
1653618940000|2022-05-27 02:35:40|177.7|175.6|177.9|175.8|177.9|175.8|177.7|175.6|11
1653618950000|2022-05-27 02:35:50|177.91|175.81|178.33|176.23|178.33|176.23|177.91|175.81|22
1653618960000|2022-05-27 02:36:00|178.32|176.22|178.16|176.06|178.32|176.22|178.16|176.06|22
1653618970000|2022-05-27 02:36:10|178.17|176.07|178.09|175.99|178.19|176.09|178.08|175.98|18
1653618980000|2022-05-27 02:36:20|178.07|175.97|178.02|175.92|178.08|175.98|177.98|175.88|12
1653618990000|2022-05-27 02:36:30|178.01|175.91|178.15|176.05|178.19|176.09|178|175.9|22
1653619000000|2022-05-27 02:36:40|178.16|176.06|178.27|176.17|178.29|176.19|178.15|176.05|14
1653619010000|2022-05-27 02:36:50|178.28|176.18|178.49|176.39|178.49|176.39|178.18|176.08|22
1653619020000|2022-05-27 02:37:00|178.5|176.4|178.44|176.34|178.59|176.49|178.44|176.34|21
1653619030000|2022-05-27 02:37:10|178.43|176.33|178.28|176.18|178.48|176.38|178.28|176.18|22
1653619040000|2022-05-27 02:37:20|178.27|176.17|178.35|176.25|178.35|176.25|178.16|176.06|26
1653619050000|2022-05-27 02:37:30|178.36|176.26|178.33|176.23|178.54|176.44|178.32|176.22|20
1653619060000|2022-05-27 02:37:40|178.35|176.25|178.33|176.23|178.35|176.25|178.33|176.23|3
1653619070000|2022-05-27 02:37:50|178.34|176.24|178.32|176.22|178.41|176.31|178.3|176.2|23
1653619080000|2022-05-27 02:38:00|178.31|176.21|178.31|176.21|178.33|176.23|178.31|176.21|8
1653619090000|2022-05-27 02:38:10|178.32|176.22|178.36|176.26|178.45|176.35|178.32|176.22|19
1653619100000|2022-05-27 02:38:20|178.35|176.25|178.33|176.23|178.35|176.25|178.32|176.22|6
1653619110000|2022-05-27 02:38:30|178.34|176.24|178.27|176.17|178.34|176.24|178.23|176.13|12
1653619120000|2022-05-27 02:38:40|178.26|176.16|178.2|176.1|178.28|176.18|178.2|176.1|12
1653619130000|2022-05-27 02:38:50|178.19|176.09|178.14|176.04|178.21|176.11|178.13|176.03|13
1653619140000|2022-05-27 02:39:00|178.15|176.05|178.28|176.18|178.35|176.25|178.14|176.04|20
1653619150000|2022-05-27 02:39:10|178.27|176.17|178.27|176.17|178.39|176.29|178.27|176.17|21
1653619160000|2022-05-27 02:39:20|178.25|176.15|178.11|176.01|178.25|176.15|178.1|176|20
1653619170000|2022-05-27 02:39:30|178.12|176.02|178.1|176|178.15|176.05|178.1|176|12
1653619180000|2022-05-27 02:39:40|178.11|176.01|178.12|176.02|178.12|176.02|178.08|175.98|9
1653619190000|2022-05-27 02:39:50|178.11|176.01|178.04|175.94|178.12|176.02|178.02|175.92|14
1653619200000|2022-05-27 02:40:00|178.03|175.93|178.02|175.92|178.03|175.93|177.91|175.81|27
1653619210000|2022-05-27 02:40:10|178.03|175.93|177.94|175.84|178.11|176.01|177.94|175.84|17
1653619220000|2022-05-27 02:40:20|177.9|175.8|177.79|175.69|177.9|175.8|177.79|175.69|10
1653619230000|2022-05-27 02:40:30|177.77|175.67|177.76|175.66|177.8|175.7|177.75|175.65|13
1653619240000|2022-05-27 02:40:40|177.73|175.63|177.74|175.64|177.8|175.7|177.72|175.62|12
1653619250000|2022-05-27 02:40:50|177.75|175.65|177.72|175.62|177.75|175.65|177.72|175.62|4
1653619260000|2022-05-27 02:41:00|177.71|175.61|177.46|175.36|177.71|175.61|177.46|175.36|20
1653619270000|2022-05-27 02:41:10|177.47|175.37|177.69|175.59|177.74|175.64|177.46|175.36|21
1653619280000|2022-05-27 02:41:20|177.7|175.6|177.97|175.87|177.97|175.87|177.7|175.6|17
1653619290000|2022-05-27 02:41:30|177.98|175.88|177.87|175.77|177.98|175.88|177.86|175.76|15
1653619300000|2022-05-27 02:41:40|177.89|175.79|177.87|175.77|177.9|175.8|177.87|175.77|4
1653619310000|2022-05-27 02:41:50|177.89|175.79|177.82|175.72|177.89|175.79|177.82|175.72|9
1653619320000|2022-05-27 02:42:00|177.81|175.71|177.91|175.81|177.91|175.81|177.61|175.51|24
1653619330000|2022-05-27 02:42:10|177.9|175.8|177.87|175.77|177.9|175.8|177.87|175.77|3
1653619340000|2022-05-27 02:42:20|177.88|175.78|177.95|175.85|178.09|175.99|177.88|175.78|14
1653619350000|2022-05-27 02:42:30|177.97|175.87|178.07|175.97|178.11|176.01|177.97|175.87|18
1653619360000|2022-05-27 02:42:40|178.06|175.96|178.09|175.99|178.09|175.99|178.03|175.93|12
1653619370000|2022-05-27 02:42:50|178.08|175.98|178.11|176.01|178.19|176.09|178.07|175.97|14
1653619380000|2022-05-27 02:43:00|178.09|175.99|178.17|176.07|178.19|176.09|178.08|175.98|14
1653619390000|2022-05-27 02:43:10|178.18|176.08|177.94|175.84|178.18|176.08|177.94|175.84|13
1653619400000|2022-05-27 02:43:20|177.95|175.85|177.84|175.74|177.97|175.87|177.83|175.73|16
1653619410000|2022-05-27 02:43:30|177.85|175.75|177.85|175.75|177.92|175.82|177.85|175.75|13
1653619420000|2022-05-27 02:43:40|177.86|175.76|178.08|175.98|178.16|176.06|177.86|175.76|20
1653619430000|2022-05-27 02:43:50|178.09|175.99|178.08|175.98|178.15|176.05|178.08|175.98|14
1653619440000|2022-05-27 02:44:00|178.09|175.99|178.14|176.04|178.14|176.04|178.09|175.99|9
1653619450000|2022-05-27 02:44:10|178.17|176.07|178.02|175.92|178.2|176.1|177.99|175.89|20
1653619460000|2022-05-27 02:44:20|178.01|175.91|178|175.9|178.02|175.92|178|175.9|4
1653619470000|2022-05-27 02:44:30|177.97|175.87|178.14|176.04|178.14|176.04|177.93|175.83|31
1653619480000|2022-05-27 02:44:40|178.12|176.02|178.15|176.05|178.17|176.07|178.11|176.01|13
1653619490000|2022-05-27 02:44:50|178.16|176.06|178.12|176.02|178.17|176.07|178.12|176.02|8
1653619500000|2022-05-27 02:45:00|178.13|176.03|178.14|176.04|178.18|176.08|178.11|176.01|9
1653619510000|2022-05-27 02:45:10|178.13|176.03|177.95|175.85|178.13|176.03|177.94|175.84|16
1653619520000|2022-05-27 02:45:20|177.94|175.84|178.03|175.93|178.03|175.93|177.92|175.82|24
1653619530000|2022-05-27 02:45:30|177.99|175.89|177.91|175.81|178|175.9|177.9|175.8|12
1653619540000|2022-05-27 02:45:40|177.97|175.87|177.87|175.77|178.01|175.91|177.87|175.77|17
1653619550000|2022-05-27 02:45:50|177.85|175.75|177.72|175.62|177.85|175.75|177.7|175.6|16
1653619560000|2022-05-27 02:46:00|177.71|175.61|177.9|175.8|177.96|175.86|177.67|175.57|26
1653619570000|2022-05-27 02:46:10|177.89|175.79|177.78|175.68|177.96|175.86|177.78|175.68|17
1653619580000|2022-05-27 02:46:20|177.81|175.71|177.77|175.67|177.81|175.71|177.74|175.64|14
1653619590000|2022-05-27 02:46:30|177.75|175.65|177.72|175.62|177.76|175.66|177.72|175.62|17
1653619600000|2022-05-27 02:46:40|177.71|175.61|177.59|175.49|177.71|175.61|177.56|175.46|11
1653619610000|2022-05-27 02:46:50|177.57|175.47|177.47|175.37|177.57|175.47|177.45|175.35|13
1653619620000|2022-05-27 02:47:00|177.46|175.36|177.24|175.14|177.47|175.37|177.24|175.14|17
1653619630000|2022-05-27 02:47:10|177.22|175.12|177.17|175.07|177.26|175.16|177.17|175.07|9
1653619640000|2022-05-27 02:47:20|177.16|175.06|177.31|175.21|177.31|175.21|177.03|174.93|19
1653619650000|2022-05-27 02:47:30|177.32|175.22|177.33|175.23|177.7|175.6|177.29|175.19|37
1653619660000|2022-05-27 02:47:40|177.31|175.21|177.22|175.12|177.4|175.3|177.18|175.08|25
1653619670000|2022-05-27 02:47:50|177.2|175.1|177.3|175.2|177.3|175.2|177.16|175.06|25
1653619680000|2022-05-27 02:48:00|177.29|175.19|177.36|175.26|177.38|175.28|177.24|175.14|21
1653619690000|2022-05-27 02:48:10|177.35|175.25|177.32|175.22|177.43|175.33|177.32|175.22|19
1653619700000|2022-05-27 02:48:20|177.3|175.2|177.2|175.1|177.3|175.2|177.18|175.08|21
1653619710000|2022-05-27 02:48:30|177.22|175.12|177.22|175.12|177.3|175.2|177.2|175.1|23
1653619720000|2022-05-27 02:48:40|177.23|175.13|177.24|175.14|177.27|175.17|177.23|175.13|6
1653619730000|2022-05-27 02:48:50|177.26|175.16|177.1|175|177.26|175.16|177.09|174.99|21
1653619740000|2022-05-27 02:49:00|177.11|175.01|177.21|175.11|177.21|175.11|177.03|174.93|20
1653619750000|2022-05-27 02:49:10|177.2|175.1|177.26|175.16|177.27|175.17|177.2|175.1|16
1653619760000|2022-05-27 02:49:20|177.27|175.17|177.34|175.24|177.41|175.31|177.27|175.17|13
1653619770000|2022-05-27 02:49:30|177.35|175.25|177.35|175.25|177.4|175.3|177.35|175.25|12
1653619780000|2022-05-27 02:49:40|177.34|175.24|177.37|175.27|177.42|175.32|177.32|175.22|14
1653619790000|2022-05-27 02:49:50|177.36|175.26|177.35|175.25|177.37|175.27|177.32|175.22|14
1653619800000|2022-05-27 02:50:00|177.34|175.24|177.27|175.17|177.34|175.24|177.2|175.1|17
1653619810000|2022-05-27 02:50:10|177.28|175.18|177.39|175.29|177.39|175.29|177.28|175.18|8
1653619820000|2022-05-27 02:50:20|177.4|175.3|177.41|175.31|177.43|175.33|177.4|175.3|9
1653619830000|2022-05-27 02:50:30|177.42|175.32|177.5|175.4|177.5|175.4|177.42|175.32|8
1653619840000|2022-05-27 02:50:40|177.49|175.39|177.48|175.38|177.49|175.39|177.45|175.35|14
1653619850000|2022-05-27 02:50:50|177.49|175.39|177.47|175.37|177.5|175.4|177.45|175.35|6
1653619860000|2022-05-27 02:51:00|177.49|175.39|177.56|175.46|177.58|175.48|177.49|175.39|13
1653619870000|2022-05-27 02:51:10|177.57|175.47|177.66|175.56|177.68|175.58|177.56|175.46|10
1653619880000|2022-05-27 02:51:20|177.67|175.57|177.72|175.62|177.72|175.62|177.66|175.56|6
1653619890000|2022-05-27 02:51:30|177.73|175.63|177.74|175.64|177.74|175.64|177.71|175.61|5
1653619900000|2022-05-27 02:51:40|177.73|175.63|177.71|175.61|177.73|175.63|177.7|175.6|17
1653619910000|2022-05-27 02:51:50|177.72|175.62|177.71|175.61|177.72|175.62|177.57|175.47|23
1653619920000|2022-05-27 02:52:00|177.72|175.62|177.7|175.6|177.72|175.62|177.68|175.58|7
1653619930000|2022-05-27 02:52:10|177.69|175.59|177.76|175.66|177.79|175.69|177.68|175.58|10
1653619940000|2022-05-27 02:52:20|177.77|175.67|177.7|175.6|177.77|175.67|177.7|175.6|7
1653619950000|2022-05-27 02:52:30|177.69|175.59|177.52|175.42|177.69|175.59|177.51|175.41|10
1653619960000|2022-05-27 02:52:40|177.51|175.41|177.38|175.28|177.51|175.41|177.37|175.27|12
1653619970000|2022-05-27 02:52:50|177.37|175.27|177.21|175.11|177.37|175.27|177.2|175.1|17
1653619980000|2022-05-27 02:53:00|177.22|175.12|177.25|175.15|177.29|175.19|177.22|175.12|12
1653619990000|2022-05-27 02:53:10|177.24|175.14|177.13|175.03|177.25|175.15|177.11|175.01|14
1653620000000|2022-05-27 02:53:20|177.12|175.02|177.24|175.14|177.24|175.14|176.99|174.89|22
1653620010000|2022-05-27 02:53:30|177.23|175.13|177.37|175.27|177.47|175.37|177.23|175.13|16
1653620020000|2022-05-27 02:53:40|177.42|175.32|177.48|175.38|177.48|175.38|177.38|175.28|10
1653620030000|2022-05-27 02:53:50|177.47|175.37|177.93|175.83|177.93|175.83|177.41|175.31|26
1653620040000|2022-05-27 02:54:00|177.92|175.82|177.82|175.72|178.03|175.93|177.76|175.66|30
1653620050000|2022-05-27 02:54:10|177.75|175.65|177.78|175.68|177.8|175.7|177.67|175.57|14
1653620060000|2022-05-27 02:54:20|177.73|175.63|177.8|175.7|177.88|175.78|177.71|175.61|26
1653620070000|2022-05-27 02:54:30|177.87|175.77|177.83|175.73|177.9|175.8|177.81|175.71|17
1653620080000|2022-05-27 02:54:40|177.82|175.72|177.71|175.61|177.82|175.72|177.55|175.45|25
1653620090000|2022-05-27 02:54:50|177.67|175.57|177.64|175.54|177.7|175.6|177.63|175.53|10
1653620100000|2022-05-27 02:55:00|177.66|175.56|177.67|175.57|177.68|175.58|177.61|175.51|15
1653620110000|2022-05-27 02:55:10|177.68|175.58|177.63|175.53|177.68|175.58|177.63|175.53|5
1653620120000|2022-05-27 02:55:20|177.64|175.54|177.7|175.6|177.71|175.61|177.64|175.54|4
1653620130000|2022-05-27 02:55:30|177.68|175.58|177.86|175.76|177.92|175.82|177.68|175.58|17
1653620140000|2022-05-27 02:55:40|177.87|175.77|177.88|175.78|177.91|175.81|177.86|175.76|13
1653620150000|2022-05-27 02:55:50|177.89|175.79|177.87|175.77|177.89|175.79|177.87|175.77|7
1653620160000|2022-05-27 02:56:00|177.86|175.76|178.05|175.95|178.07|175.97|177.81|175.71|24
1653620170000|2022-05-27 02:56:10|178.09|175.99|178.15|176.05|178.21|176.11|178.04|175.94|21
1653620180000|2022-05-27 02:56:20|178.11|176.01|178.12|176.02|178.16|176.06|178.11|176.01|9
1653620190000|2022-05-27 02:56:30|178.13|176.03|178.16|176.06|178.16|176.06|178.13|176.03|4
1653620200000|2022-05-27 02:56:40|178.13|176.03|178.1|176|178.14|176.04|178.08|175.98|11
1653620210000|2022-05-27 02:56:50|178.08|175.98|178.11|176.01|178.14|176.04|178.08|175.98|11
1653620220000|2022-05-27 02:57:00|178.12|176.02|178.17|176.07|178.17|176.07|178.1|176|8
1653620230000|2022-05-27 02:57:10|178.18|176.08|178.53|176.43|178.53|176.43|178.18|176.08|11
1653620240000|2022-05-27 02:57:20|178.58|176.48|178.62|176.52|178.62|176.52|178.53|176.43|16
1653620250000|2022-05-27 02:57:30|178.58|176.48|178.65|176.55|178.75|176.65|178.57|176.47|20
1653620260000|2022-05-27 02:57:40|178.63|176.53|178.64|176.54|178.69|176.59|178.63|176.53|16
1653620270000|2022-05-27 02:57:50|178.65|176.55|178.63|176.53|178.65|176.55|178.62|176.52|5
1653620280000|2022-05-27 02:58:00|178.61|176.51|178.76|176.66|178.8|176.7|178.43|176.33|22
1653620290000|2022-05-27 02:58:10|178.77|176.67|178.83|176.73|178.83|176.73|178.76|176.66|16
1653620300000|2022-05-27 02:58:20|178.84|176.74|178.77|176.67|178.85|176.75|178.66|176.56|17
1653620310000|2022-05-27 02:58:30|178.79|176.69|178.57|176.47|178.79|176.69|178.56|176.46|11
1653620320000|2022-05-27 02:58:40|178.58|176.48|178.55|176.45|178.58|176.48|178.54|176.44|5
1653620330000|2022-05-27 02:58:50|178.56|176.46|178.56|176.46|178.59|176.49|178.56|176.46|4
1653620340000|2022-05-27 02:59:00|178.57|176.47|178.67|176.57|178.67|176.57|178.54|176.44|6
1653620350000|2022-05-27 02:59:10|178.66|176.56|178.91|176.81|178.91|176.81|178.66|176.56|14
1653620360000|2022-05-27 02:59:20|178.9|176.8|178.87|176.77|178.9|176.8|178.86|176.76|8
1653620370000|2022-05-27 02:59:30|178.86|176.76|178.88|176.78|178.88|176.78|178.73|176.63|13
1653620380000|2022-05-27 02:59:40|178.87|176.77|178.88|176.78|178.89|176.79|178.87|176.77|5
1653620390000|2022-05-27 02:59:50|178.86|176.76|178.85|176.75|178.88|176.78|178.85|176.75|7
1653620400000|2022-05-27 03:00:00|178.88|176.78|178.8|176.7|178.88|176.78|178.8|176.7|11
1653620410000|2022-05-27 03:00:10|178.79|176.69|178.82|176.72|178.85|176.75|178.72|176.62|12
1653620420000|2022-05-27 03:00:20|178.8|176.7|178.78|176.68|178.8|176.7|178.76|176.66|8
1653620430000|2022-05-27 03:00:30|178.77|176.67|178.78|176.68|178.79|176.69|178.7|176.6|12
1653620440000|2022-05-27 03:00:40|178.79|176.69|178.79|176.69|178.81|176.71|178.79|176.69|5
1653620450000|2022-05-27 03:00:50|178.77|176.67|178.88|176.78|178.89|176.79|178.77|176.67|6
1653620460000|2022-05-27 03:01:00|178.9|176.8|179.1|177|179.1|177|178.9|176.8|22
1653620470000|2022-05-27 03:01:10|179.11|177.01|179.24|177.14|179.24|177.14|179.09|176.99|22
1653620480000|2022-05-27 03:01:20|179.22|177.12|179.2|177.1|179.26|177.16|179.16|177.06|11
1653620490000|2022-05-27 03:01:30|179.19|177.09|179.06|176.96|179.27|177.17|179.05|176.95|17
1653620500000|2022-05-27 03:01:40|179.05|176.95|179.1|177|179.12|177.02|179.05|176.95|14
1653620510000|2022-05-27 03:01:50|179.12|177.02|179.25|177.15|179.26|177.16|179.12|177.02|10
1653620520000|2022-05-27 03:02:00|179.24|177.14|179.13|177.03|179.24|177.14|179.09|176.99|10
1653620530000|2022-05-27 03:02:10|179.14|177.04|179.18|177.08|179.24|177.14|179.13|177.03|14
1653620540000|2022-05-27 03:02:20|179.17|177.07|179.18|177.08|179.22|177.12|179.17|177.07|9
1653620550000|2022-05-27 03:02:30|179.19|177.09|179.28|177.18|179.28|177.18|179.19|177.09|7
1653620560000|2022-05-27 03:02:40|179.29|177.19|179.34|177.24|179.37|177.27|179.29|177.19|16
1653620570000|2022-05-27 03:02:50|179.35|177.25|179.36|177.26|179.41|177.31|179.3|177.2|18
1653620580000|2022-05-27 03:03:00|179.37|177.27|179.89|177.79|179.94|177.84|179.35|177.25|22
1653620590000|2022-05-27 03:03:10|179.87|177.77|179.78|177.68|179.89|177.79|179.77|177.67|19
1653620600000|2022-05-27 03:03:20|179.77|177.67|179.74|177.64|179.84|177.74|179.72|177.62|18
1653620610000|2022-05-27 03:03:30|179.77|177.67|179.85|177.75|179.86|177.76|179.77|177.67|16
1653620620000|2022-05-27 03:03:40|179.84|177.74|179.76|177.66|179.84|177.74|179.76|177.66|11
1653620630000|2022-05-27 03:03:50|179.77|177.67|179.91|177.81|179.91|177.81|179.77|177.67|9
1653620640000|2022-05-27 03:04:00|179.9|177.8|179.68|177.58|179.9|177.8|179.64|177.54|17
1653620650000|2022-05-27 03:04:10|179.67|177.57|179.86|177.76|179.91|177.81|179.67|177.57|11
1653620660000|2022-05-27 03:04:20|179.88|177.78|179.77|177.67|179.89|177.79|179.76|177.66|8
1653620670000|2022-05-27 03:04:30|179.76|177.66|179.75|177.65|179.76|177.66|179.74|177.64|8
1653620680000|2022-05-27 03:04:40|179.77|177.67|179.8|177.7|179.8|177.7|179.76|177.66|4
1653620690000|2022-05-27 03:04:50|179.79|177.69|179.8|177.7|179.8|177.7|179.79|177.69|2
1653620700000|2022-05-27 03:05:00|179.81|177.71|179.83|177.73|179.85|177.75|179.81|177.71|8
1653620710000|2022-05-27 03:05:10|179.82|177.72|179.65|177.55|179.82|177.72|179.63|177.53|16
1653620720000|2022-05-27 03:05:20|179.64|177.54|179.64|177.54|179.65|177.55|179.54|177.44|13
1653620730000|2022-05-27 03:05:30|179.63|177.53|179.68|177.58|179.68|177.58|179.63|177.53|8
1653620740000|2022-05-27 03:05:40|179.67|177.57|179.7|177.6|179.7|177.6|179.65|177.55|9
1653620750000|2022-05-27 03:05:50|179.69|177.59|179.65|177.55|179.69|177.59|179.65|177.55|4
1653620760000|2022-05-27 03:06:00|179.64|177.54|179.6|177.5|179.64|177.54|179.57|177.47|13
1653620770000|2022-05-27 03:06:10|179.59|177.49|179.58|177.48|179.6|177.5|179.58|177.48|12
1653620780000|2022-05-27 03:06:20|179.59|177.49|179.51|177.41|179.59|177.49|179.51|177.41|5
1653620790000|2022-05-27 03:06:30|179.53|177.43|179.46|177.36|179.54|177.44|179.46|177.36|6
1653620800000|2022-05-27 03:06:40|179.43|177.33|179.44|177.34|179.44|177.34|179.43|177.33|2
1653620810000|2022-05-27 03:06:50|179.45|177.35|179.64|177.54|179.65|177.55|179.45|177.35|17
1653620820000|2022-05-27 03:07:00|179.62|177.52|179.61|177.51|179.67|177.57|179.61|177.51|10
1653620830000|2022-05-27 03:07:10|179.65|177.55|179.55|177.45|179.65|177.55|179.55|177.45|9
1653620840000|2022-05-27 03:07:20|179.54|177.44|179.45|177.35|179.54|177.44|179.45|177.35|8
1653620850000|2022-05-27 03:07:30|179.44|177.34|179.47|177.37|179.47|177.37|179.44|177.34|4
1653620860000|2022-05-27 03:07:40|179.5|177.4|179.49|177.39|179.5|177.4|179.48|177.38|6
1653620870000|2022-05-27 03:07:50|179.5|177.4|179.59|177.49|179.59|177.49|179.49|177.39|7
1653620880000|2022-05-27 03:08:00|179.6|177.5|179.61|177.51|179.62|177.52|179.59|177.49|8
1653620890000|2022-05-27 03:08:10|179.6|177.5|179.57|177.47|179.6|177.5|179.55|177.45|5
1653620900000|2022-05-27 03:08:20|179.54|177.44|179.57|177.47|179.57|177.47|179.54|177.44|9
1653620910000|2022-05-27 03:08:30|179.56|177.46|179.56|177.46|179.56|177.46|179.56|177.46|1
1653620920000|2022-05-27 03:08:40|179.6|177.5|179.77|177.67|179.77|177.67|179.58|177.48|15
1653620930000|2022-05-27 03:08:50|179.78|177.68|179.76|177.66|179.8|177.7|179.76|177.66|8
1653620940000|2022-05-27 03:09:00|179.73|177.63|179.68|177.58|179.73|177.63|179.68|177.58|11
1653620950000|2022-05-27 03:09:10|179.69|177.59|179.83|177.73|179.83|177.73|179.69|177.59|15
1653620960000|2022-05-27 03:09:20|179.84|177.74|180.05|177.95|180.05|177.95|179.84|177.74|26
1653620970000|2022-05-27 03:09:30|180.06|177.96|180.21|178.11|180.3|178.2|180.06|177.96|24
1653620980000|2022-05-27 03:09:40|180.22|178.12|180.18|178.08|180.23|178.13|180.12|178.02|15
1653620990000|2022-05-27 03:09:50|180.19|178.09|180.25|178.15|180.25|178.15|180.18|178.08|20
1653621000000|2022-05-27 03:10:00|180.24|178.14|180.38|178.28|180.49|178.39|180.24|178.14|27
1653621010000|2022-05-27 03:10:10|180.37|178.27|180.52|178.42|180.53|178.43|180.3|178.2|21
1653621020000|2022-05-27 03:10:20|180.53|178.43|180.54|178.44|180.58|178.48|180.52|178.42|11
1653621030000|2022-05-27 03:10:30|180.53|178.43|180.47|178.37|180.55|178.45|180.47|178.37|8
1653621040000|2022-05-27 03:10:40|180.48|178.38|180.29|178.19|180.5|178.4|180.29|178.19|15
1653621050000|2022-05-27 03:10:50|180.28|178.18|180.28|178.18|180.34|178.24|180.28|178.18|7
1653621070000|2022-05-27 03:11:10|180.26|178.16|180.24|178.14|180.29|178.19|180.24|178.14|8
1653621080000|2022-05-27 03:11:20|180.27|178.17|180.22|178.12|180.27|178.17|180.22|178.12|7
1653621090000|2022-05-27 03:11:30|180.24|178.14|180.2|178.1|180.24|178.14|180.2|178.1|5
1653621100000|2022-05-27 03:11:40|180.19|178.09|180.2|178.1|180.2|178.1|180.17|178.07|9
1653621110000|2022-05-27 03:11:50|180.19|178.09|180.19|178.09|180.19|178.09|180.14|178.04|8
1653621120000|2022-05-27 03:12:00|180.2|178.1|180.18|178.08|180.2|178.1|180.17|178.07|8
1653621130000|2022-05-27 03:12:10|180.17|178.07|180.14|178.04|180.18|178.08|180.14|178.04|6
1653621140000|2022-05-27 03:12:20|180.11|178.01|179.97|177.87|180.11|178.01|179.96|177.86|12
1653621150000|2022-05-27 03:12:30|179.95|177.85|179.95|177.85|179.96|177.86|179.94|177.84|6
1653621160000|2022-05-27 03:12:40|179.96|177.86|179.96|177.86|179.96|177.86|179.95|177.85|3
1653621170000|2022-05-27 03:12:50|179.97|177.87|179.97|177.87|179.99|177.89|179.97|177.87|10
1653621180000|2022-05-27 03:13:00|179.98|177.88|179.96|177.86|179.98|177.88|179.96|177.86|3
1653621190000|2022-05-27 03:13:10|179.95|177.85|180.11|178.01|180.22|178.12|179.89|177.79|23
1653621200000|2022-05-27 03:13:20|180.15|178.05|180.15|178.05|180.19|178.09|180.14|178.04|12
1653621210000|2022-05-27 03:13:30|180.14|178.04|180.07|177.97|180.14|178.04|180.07|177.97|7
1653621220000|2022-05-27 03:13:40|180.09|177.99|180.08|177.98|180.1|178|180.08|177.98|4
1653621230000|2022-05-27 03:13:50|180.09|177.99|180.17|178.07|180.17|178.07|180.09|177.99|10
1653621240000|2022-05-27 03:14:00|180.18|178.08|180.19|178.09|180.2|178.1|180.16|178.06|9
1653621250000|2022-05-27 03:14:10|180.2|178.1|180.19|178.09|180.23|178.13|180.19|178.09|10
1653621260000|2022-05-27 03:14:20|180.18|178.08|180.09|177.99|180.18|178.08|180.08|177.98|11
1653621270000|2022-05-27 03:14:30|180.07|177.97|180.1|178|180.14|178.04|180.07|177.97|9
1653621280000|2022-05-27 03:14:40|180.12|178.02|180.19|178.09|180.21|178.11|180.12|178.02|4
1653621290000|2022-05-27 03:14:50|180.18|178.08|180.11|178.01|180.2|178.1|180.1|178|9
1653621300000|2022-05-27 03:15:00|180.12|178.02|180.13|178.03|180.28|178.18|180.11|178.01|22
1653621310000|2022-05-27 03:15:10|180.15|178.05|180.23|178.13|180.23|178.13|180.15|178.05|9
1653621320000|2022-05-27 03:15:20|180.22|178.12|180.24|178.14|180.26|178.16|180.22|178.12|6
1653621330000|2022-05-27 03:15:30|180.25|178.15|180.25|178.15|180.25|178.15|180.25|178.15|1
1653621340000|2022-05-27 03:15:40|180.26|178.16|180.29|178.19|180.29|178.19|180.26|178.16|3
1653621350000|2022-05-27 03:15:50|180.3|178.2|180.62|178.52|180.62|178.52|180.3|178.2|15
1653621360000|2022-05-27 03:16:00|180.63|178.53|180.63|178.53|180.65|178.55|180.63|178.53|6
1653621370000|2022-05-27 03:16:10|180.69|178.59|180.66|178.56|180.69|178.59|180.62|178.52|9
1653621380000|2022-05-27 03:16:20|180.68|178.58|180.8|178.7|180.83|178.73|180.68|178.58|11
1653621390000|2022-05-27 03:16:30|180.81|178.71|180.87|178.77|180.89|178.79|180.8|178.7|15
1653621400000|2022-05-27 03:16:40|180.86|178.76|180.89|178.79|180.89|178.79|180.85|178.75|9
1653621410000|2022-05-27 03:16:50|180.87|178.77|180.87|178.77|180.87|178.77|180.86|178.76|7
1653621420000|2022-05-27 03:17:00|180.88|178.78|181.07|178.97|181.07|178.97|180.88|178.78|19
1653621430000|2022-05-27 03:17:10|181.05|178.95|181.17|179.07|181.32|179.22|181.05|178.95|14
1653621440000|2022-05-27 03:17:20|181.21|179.11|181.23|179.13|181.29|179.19|181.18|179.08|18
1653621450000|2022-05-27 03:17:30|181.22|179.12|181.22|179.12|181.23|179.13|181.16|179.06|7
1653621460000|2022-05-27 03:17:40|181.2|179.1|181.08|178.98|181.2|179.1|181.05|178.95|19
1653621470000|2022-05-27 03:17:50|181.06|178.96|181.03|178.93|181.07|178.97|181.03|178.93|6
1653621480000|2022-05-27 03:18:00|181.04|178.94|181.07|178.97|181.08|178.98|181.04|178.94|5
1653621490000|2022-05-27 03:18:10|181.08|178.98|181.2|179.1|181.21|179.11|181.07|178.97|12
1653621500000|2022-05-27 03:18:20|181.21|179.11|181.2|179.1|181.28|179.18|181.2|179.1|8
1653621510000|2022-05-27 03:18:30|181.22|179.12|181.25|179.15|181.26|179.16|181.2|179.1|10
1653621520000|2022-05-27 03:18:40|181.24|179.14|181.25|179.15|181.26|179.16|181.24|179.14|6
1653621530000|2022-05-27 03:18:50|181.29|179.19|181.25|179.15|181.29|179.19|181.25|179.15|7
1653621540000|2022-05-27 03:19:00|181.27|179.17|181.38|179.28|181.41|179.31|181.27|179.17|11
1653621550000|2022-05-27 03:19:10|181.4|179.3|181.63|179.53|181.65|179.55|181.4|179.3|18
1653621560000|2022-05-27 03:19:20|181.61|179.51|181.63|179.53|181.63|179.53|181.61|179.51|2
1653621570000|2022-05-27 03:19:30|181.61|179.51|181.63|179.53|181.65|179.55|181.61|179.51|5
1653621580000|2022-05-27 03:19:40|181.62|179.52|181.64|179.54|181.64|179.54|181.62|179.52|5
1653621590000|2022-05-27 03:19:50|181.65|179.55|181.67|179.57|181.67|179.57|181.62|179.52|8
1653621600000|2022-05-27 03:20:00|181.68|179.58|181.67|179.57|181.68|179.58|181.67|179.57|2
1653621610000|2022-05-27 03:20:10|181.68|179.58|181.7|179.6|181.7|179.6|181.67|179.57|6
1653621620000|2022-05-27 03:20:20|181.71|179.61|182.03|179.93|182.05|179.95|181.69|179.59|16
1653621630000|2022-05-27 03:20:30|182.06|179.96|182.08|179.98|182.12|180.02|182.04|179.94|13
1653621640000|2022-05-27 03:20:40|182.09|179.99|182.09|179.99|182.09|179.99|182.07|179.97|5
1653621650000|2022-05-27 03:20:50|182.08|179.98|181.93|179.83|182.08|179.98|181.93|179.83|15
1653621660000|2022-05-27 03:21:00|181.9|179.8|181.76|179.66|181.9|179.8|181.75|179.65|17
1653621670000|2022-05-27 03:21:10|181.77|179.67|181.74|179.64|181.77|179.67|181.74|179.64|3
1653621680000|2022-05-27 03:21:20|181.76|179.66|181.8|179.7|181.81|179.71|181.75|179.65|9
1653621690000|2022-05-27 03:21:30|181.79|179.69|181.74|179.64|181.79|179.69|181.72|179.62|16
1653621710000|2022-05-27 03:21:50|181.71|179.61|181.61|179.51|181.71|179.61|181.61|179.51|7
1653621720000|2022-05-27 03:22:00|181.62|179.52|181.62|179.52|181.65|179.55|181.61|179.51|13
1653621730000|2022-05-27 03:22:10|181.63|179.53|181.6|179.5|181.63|179.53|181.6|179.5|4
1653621750000|2022-05-27 03:22:30|181.65|179.55|181.71|179.61|181.71|179.61|181.65|179.55|3
1653621760000|2022-05-27 03:22:40|181.72|179.62|181.97|179.87|181.97|179.87|181.72|179.62|19
1653621770000|2022-05-27 03:22:50|181.96|179.86|182.15|180.05|182.17|180.07|181.95|179.85|21
1653621780000|2022-05-27 03:23:00|182.14|180.04|182.09|179.99|182.2|180.1|182.08|179.98|18
1653621790000|2022-05-27 03:23:10|182.08|179.98|181.89|179.79|182.13|180.03|181.87|179.77|19
1653621800000|2022-05-27 03:23:20|181.88|179.78|181.88|179.78|181.9|179.8|181.88|179.78|6
1653621810000|2022-05-27 03:23:30|181.87|179.77|181.91|179.81|181.92|179.82|181.87|179.77|7
1653621820000|2022-05-27 03:23:40|181.89|179.79|181.98|179.88|181.98|179.88|181.87|179.77|11
1653621830000|2022-05-27 03:23:50|181.97|179.87|181.93|179.83|181.97|179.87|181.93|179.83|3
1653621840000|2022-05-27 03:24:00|181.92|179.82|181.95|179.85|181.96|179.86|181.92|179.82|6
1653621850000|2022-05-27 03:24:10|181.94|179.84|181.9|179.8|181.94|179.84|181.87|179.77|13
1653621860000|2022-05-27 03:24:20|181.91|179.81|181.77|179.67|181.91|179.81|181.77|179.67|8
1653621870000|2022-05-27 03:24:30|181.78|179.68|181.79|179.69|181.79|179.69|181.76|179.66|10
1653621880000|2022-05-27 03:24:40|181.8|179.7|182.04|179.94|182.04|179.94|181.79|179.69|12
1653621890000|2022-05-27 03:24:50|182.03|179.93|182.01|179.91|182.06|179.96|182.01|179.91|9
1653621900000|2022-05-27 03:25:00|181.97|179.87|181.79|179.69|181.97|179.87|181.77|179.67|12
1653621910000|2022-05-27 03:25:10|181.78|179.68|181.74|179.64|181.78|179.68|181.72|179.62|10
1653621920000|2022-05-27 03:25:20|181.73|179.63|181.8|179.7|181.81|179.71|181.66|179.56|15
1653621930000|2022-05-27 03:25:30|181.79|179.69|181.91|179.81|181.91|179.81|181.78|179.68|6
1653621940000|2022-05-27 03:25:40|181.88|179.78|181.99|179.89|182.01|179.91|181.88|179.78|14
1653621950000|2022-05-27 03:25:50|181.98|179.88|182.06|179.96|182.06|179.96|181.96|179.86|13
1653621960000|2022-05-27 03:26:00|182.05|179.95|181.94|179.84|182.05|179.95|181.89|179.79|20
1653621970000|2022-05-27 03:26:10|181.95|179.85|181.95|179.85|181.96|179.86|181.82|179.72|21
1653621980000|2022-05-27 03:26:20|181.94|179.84|181.88|179.78|181.94|179.84|181.87|179.77|15
1653621990000|2022-05-27 03:26:30|181.89|179.79|182.2|180.1|182.27|180.17|181.89|179.79|25
1653622000000|2022-05-27 03:26:40|182.19|180.09|182.03|179.93|182.19|180.09|182.03|179.93|15
1653622010000|2022-05-27 03:26:50|182.04|179.94|181.98|179.88|182.06|179.96|181.95|179.85|17
1653622020000|2022-05-27 03:27:00|181.97|179.87|182.05|179.95|182.11|180.01|181.96|179.86|17
1653622030000|2022-05-27 03:27:10|182.1|180|182.07|179.97|182.11|180.01|182.03|179.93|20
1653622040000|2022-05-27 03:27:20|182.06|179.96|182.07|179.97|182.09|179.99|182.02|179.92|14
1653622050000|2022-05-27 03:27:30|182.09|179.99|182.08|179.98|182.12|180.02|182.08|179.98|11
1653622060000|2022-05-27 03:27:40|182.07|179.97|182.05|179.95|182.11|180.01|182.05|179.95|11
1653622070000|2022-05-27 03:27:50|182.04|179.94|182.04|179.94|182.05|179.95|182.04|179.94|3
1653622080000|2022-05-27 03:28:00|182.02|179.92|181.95|179.85|182.02|179.92|181.94|179.84|16
1653622090000|2022-05-27 03:28:10|181.96|179.86|182.28|180.18|182.3|180.2|181.96|179.86|21
1653622100000|2022-05-27 03:28:20|182.29|180.19|182.35|180.25|182.35|180.25|182.26|180.16|19
1653622110000|2022-05-27 03:28:30|182.46|180.36|182.49|180.39|182.59|180.49|182.46|180.36|19
1653622120000|2022-05-27 03:28:40|182.51|180.41|182.53|180.43|182.54|180.44|182.51|180.41|6
1653622130000|2022-05-27 03:28:50|182.55|180.45|182.57|180.47|182.57|180.47|182.55|180.45|3
1653622140000|2022-05-27 03:29:00|182.58|180.48|182.9|180.8|182.92|180.82|182.58|180.48|25
1653622150000|2022-05-27 03:29:10|182.89|180.79|183.08|180.98|183.2|181.1|182.89|180.79|21
1653622160000|2022-05-27 03:29:20|183.09|180.99|183.11|181.01|183.11|181.01|183.05|180.95|17
1653622170000|2022-05-27 03:29:30|183.12|181.02|183.4|181.3|183.42|181.32|183.12|181.02|18
1653622180000|2022-05-27 03:29:40|183.41|181.31|183.5|181.4|183.5|181.4|183.39|181.29|17
1653622190000|2022-05-27 03:29:50|183.48|181.38|183.52|181.42|183.53|181.43|183.48|181.38|15
1653622200000|2022-05-27 03:30:00|183.56|181.46|183.95|181.85|184.02|181.92|183.56|181.46|24
1653622210000|2022-05-27 03:30:10|183.94|181.84|183.97|181.87|184.17|182.07|183.71|181.61|30
1653622220000|2022-05-27 03:30:20|183.98|181.88|184.05|181.95|184.08|181.98|183.92|181.82|24
1653622230000|2022-05-27 03:30:30|184.07|181.97|184.63|182.53|184.63|182.53|184.07|181.97|16
1653622240000|2022-05-27 03:30:40|184.61|182.51|184.89|182.79|184.89|182.79|184.61|182.51|30
1653622250000|2022-05-27 03:30:50|184.85|182.75|185.19|183.09|185.27|183.17|184.85|182.75|28
1653622260000|2022-05-27 03:31:00|185.15|183.05|185.29|183.19|185.33|183.23|185.15|183.05|27
1653622270000|2022-05-27 03:31:10|185.3|183.2|185.33|183.23|185.39|183.29|185.27|183.17|30
1653622280000|2022-05-27 03:31:20|185.34|183.24|185.56|183.46|185.84|183.74|185.32|183.22|30
1653622290000|2022-05-27 03:31:30|185.58|183.48|185.26|183.16|185.6|183.5|185.24|183.14|31
1653622300000|2022-05-27 03:31:40|185.29|183.19|185.23|183.13|185.29|183.19|185.07|182.97|26
1653622310000|2022-05-27 03:31:50|185.24|183.14|185.14|183.04|185.24|183.14|185.13|183.03|20
1653622320000|2022-05-27 03:32:00|185.09|182.99|185.11|183.01|185.22|183.12|185.09|182.99|20
1653622330000|2022-05-27 03:32:10|185.1|183|185.01|182.91|185.1|183|184.96|182.86|17
1653622340000|2022-05-27 03:32:20|185|182.9|184.98|182.88|185.02|182.92|184.85|182.75|20
1653622350000|2022-05-27 03:32:30|185|182.9|185.19|183.09|185.19|183.09|184.99|182.89|22
1653622360000|2022-05-27 03:32:40|185.17|183.07|185.17|183.07|185.24|183.14|185.16|183.06|18
1653622370000|2022-05-27 03:32:50|185.16|183.06|185.09|182.99|185.19|183.09|185.08|182.98|15
1653622380000|2022-05-27 03:33:00|185.08|182.98|184.8|182.7|185.12|183.02|184.76|182.66|27
1653622390000|2022-05-27 03:33:10|184.82|182.72|184.48|182.38|184.83|182.73|184.48|182.38|26
1653622400000|2022-05-27 03:33:20|184.49|182.39|184.5|182.4|184.51|182.41|184.47|182.37|14
1653622410000|2022-05-27 03:33:30|184.49|182.39|184.45|182.35|184.62|182.52|184.45|182.35|18
1653622420000|2022-05-27 03:33:40|184.46|182.36|184.71|182.61|184.71|182.61|184.4|182.3|23
1653622430000|2022-05-27 03:33:50|184.7|182.6|184.57|182.47|184.73|182.63|184.56|182.46|26
1653622440000|2022-05-27 03:34:00|184.58|182.48|184.57|182.47|184.63|182.53|184.51|182.41|18
1653622450000|2022-05-27 03:34:10|184.56|182.46|184.48|182.38|184.64|182.54|184.48|182.38|16
1653622460000|2022-05-27 03:34:20|184.46|182.36|184.48|182.38|184.5|182.4|184.45|182.35|12
1653622470000|2022-05-27 03:34:30|184.49|182.39|184.51|182.41|184.52|182.42|184.45|182.35|17
1653622480000|2022-05-27 03:34:40|184.54|182.44|184.54|182.44|184.61|182.51|184.53|182.43|17
1653622490000|2022-05-27 03:34:50|184.52|182.42|184.4|182.3|184.53|182.43|184.39|182.29|14
1653622500000|2022-05-27 03:35:00|184.39|182.29|183.98|181.88|184.39|182.29|183.98|181.88|29
1653622510000|2022-05-27 03:35:10|183.94|181.84|184.03|181.93|184.03|181.93|183.93|181.83|23
1653622520000|2022-05-27 03:35:20|184.11|182.01|184.38|182.28|184.38|182.28|184.11|182.01|15
1653622530000|2022-05-27 03:35:30|184.39|182.29|184.51|182.41|184.52|182.42|184.39|182.29|14
1653622540000|2022-05-27 03:35:40|184.52|182.42|184.42|182.32|184.56|182.46|184.42|182.32|18
1653622550000|2022-05-27 03:35:50|184.41|182.31|184.47|182.37|184.52|182.42|184.41|182.31|16
1653622560000|2022-05-27 03:36:00|184.46|182.36|184.22|182.12|184.46|182.36|184.16|182.06|25
1653622570000|2022-05-27 03:36:10|184.21|182.11|184.15|182.05|184.21|182.11|184.13|182.03|12
1653622580000|2022-05-27 03:36:20|184.17|182.07|184.22|182.12|184.26|182.16|184.16|182.06|19
1653622590000|2022-05-27 03:36:30|184.21|182.11|184.28|182.18|184.32|182.22|184.16|182.06|12
1653622600000|2022-05-27 03:36:40|184.29|182.19|184.22|182.12|184.29|182.19|184.21|182.11|14
1653622610000|2022-05-27 03:36:50|184.21|182.11|184.11|182.01|184.21|182.11|184.1|182|9
1653622620000|2022-05-27 03:37:00|184.12|182.02|184.21|182.11|184.21|182.11|184.11|182.01|11
1653622630000|2022-05-27 03:37:10|184.23|182.13|184.14|182.04|184.23|182.13|184.14|182.04|14
1653622640000|2022-05-27 03:37:20|184.11|182.01|183.96|181.86|184.11|182.01|183.96|181.86|14
1653622650000|2022-05-27 03:37:30|183.89|181.79|183.9|181.8|183.9|181.8|183.8|181.7|18
1653622660000|2022-05-27 03:37:40|183.91|181.81|183.9|181.8|183.92|181.82|183.87|181.77|12
1653622670000|2022-05-27 03:37:50|183.89|181.79|183.91|181.81|183.91|181.81|183.85|181.75|11
1653622680000|2022-05-27 03:38:00|183.9|181.8|183.69|181.59|183.9|181.8|183.69|181.59|17
1653622690000|2022-05-27 03:38:10|183.7|181.6|183.56|181.46|183.7|181.6|183.56|181.46|15
1653622700000|2022-05-27 03:38:20|183.58|181.48|183.89|181.79|183.91|181.81|183.57|181.47|17
1653622710000|2022-05-27 03:38:30|183.87|181.77|183.95|181.85|184.03|181.93|183.87|181.77|13
1653622720000|2022-05-27 03:38:40|183.94|181.84|183.95|181.85|183.95|181.85|183.92|181.82|10
1653622730000|2022-05-27 03:38:50|183.94|181.84|183.91|181.81|183.94|181.84|183.9|181.8|16
1653622740000|2022-05-27 03:39:00|183.9|181.8|183.85|181.75|183.92|181.82|183.85|181.75|16
1653622750000|2022-05-27 03:39:10|183.84|181.74|183.63|181.53|183.84|181.74|183.62|181.52|8
1653622760000|2022-05-27 03:39:20|183.62|181.52|183.76|181.66|183.79|181.69|183.62|181.52|14
1653622770000|2022-05-27 03:39:30|183.75|181.65|183.69|181.59|183.76|181.66|183.69|181.59|7
1653622780000|2022-05-27 03:39:40|183.71|181.61|183.65|181.55|183.71|181.61|183.64|181.54|5
1653622790000|2022-05-27 03:39:50|183.64|181.54|183.63|181.53|183.64|181.54|183.53|181.43|11
1653622800000|2022-05-27 03:40:00|183.64|181.54|183.56|181.46|183.65|181.55|183.56|181.46|10
1653622810000|2022-05-27 03:40:10|183.6|181.5|183.54|181.44|183.6|181.5|183.53|181.43|12
1653622820000|2022-05-27 03:40:20|183.53|181.43|183.54|181.44|183.54|181.44|183.47|181.37|13
1653622830000|2022-05-27 03:40:30|183.56|181.46|183.44|181.34|183.56|181.46|183.44|181.34|9
1653622840000|2022-05-27 03:40:40|183.49|181.39|183.48|181.38|183.49|181.39|183.46|181.36|9
1653622850000|2022-05-27 03:40:50|183.54|181.44|183.64|181.54|183.64|181.54|183.54|181.44|7
1653622860000|2022-05-27 03:41:00|183.66|181.56|183.65|181.55|183.67|181.57|183.65|181.55|6
1653622870000|2022-05-27 03:41:10|183.66|181.56|183.71|181.61|183.71|181.61|183.66|181.56|5
1653622880000|2022-05-27 03:41:20|183.66|181.56|183.52|181.42|183.66|181.56|183.52|181.42|8
1653622890000|2022-05-27 03:41:30|183.53|181.43|183.45|181.35|183.55|181.45|183.42|181.32|18
1653622900000|2022-05-27 03:41:40|183.47|181.37|183.6|181.5|183.64|181.54|183.47|181.37|13
1653622910000|2022-05-27 03:41:50|183.57|181.47|183.64|181.54|183.64|181.54|183.55|181.45|11
1653622920000|2022-05-27 03:42:00|183.66|181.56|183.79|181.69|183.8|181.7|183.66|181.56|18
1653622930000|2022-05-27 03:42:10|183.83|181.73|183.77|181.67|183.83|181.73|183.75|181.65|8
1653622940000|2022-05-27 03:42:20|183.78|181.68|183.77|181.67|183.8|181.7|183.75|181.65|10
1653622950000|2022-05-27 03:42:30|183.78|181.68|183.76|181.66|183.79|181.69|183.76|181.66|4
1653622960000|2022-05-27 03:42:40|183.77|181.67|183.73|181.63|183.78|181.68|183.73|181.63|11
1653622970000|2022-05-27 03:42:50|183.72|181.62|183.71|181.61|183.73|181.63|183.71|181.61|4
1653622980000|2022-05-27 03:43:00|183.7|181.6|183.62|181.52|183.73|181.63|183.62|181.52|9
1653622990000|2022-05-27 03:43:10|183.61|181.51|183.63|181.53|183.65|181.55|183.61|181.51|10
1653623000000|2022-05-27 03:43:20|183.64|181.54|183.73|181.63|183.74|181.64|183.63|181.53|16
1653623010000|2022-05-27 03:43:30|183.74|181.64|183.69|181.59|183.74|181.64|183.65|181.55|9
1653623020000|2022-05-27 03:43:40|183.68|181.58|183.72|181.62|183.72|181.62|183.66|181.56|10
1653623030000|2022-05-27 03:43:50|183.73|181.63|183.73|181.63|183.74|181.64|183.73|181.63|3
1653623040000|2022-05-27 03:44:00|183.76|181.66|183.77|181.67|183.77|181.67|183.76|181.66|2
1653623050000|2022-05-27 03:44:10|183.76|181.66|183.76|181.66|183.76|181.66|183.76|181.66|1
1653623060000|2022-05-27 03:44:20|183.75|181.65|183.74|181.64|183.76|181.66|183.63|181.53|21
1653623070000|2022-05-27 03:44:30|183.73|181.63|183.73|181.63|183.73|181.63|183.73|181.63|1
1653623080000|2022-05-27 03:44:40|183.7|181.6|183.74|181.64|183.74|181.64|183.7|181.6|5
1653623090000|2022-05-27 03:44:50|183.75|181.65|183.65|181.55|183.83|181.73|183.65|181.55|17
1653623100000|2022-05-27 03:45:00|183.66|181.56|183.66|181.56|183.68|181.58|183.48|181.38|19
1653623110000|2022-05-27 03:45:10|183.65|181.55|183.72|181.62|183.81|181.71|183.62|181.52|21
1653623120000|2022-05-27 03:45:20|183.71|181.61|183.87|181.77|183.88|181.78|183.63|181.53|19
1653623130000|2022-05-27 03:45:30|183.88|181.78|184.04|181.94|184.04|181.94|183.88|181.78|8
1653623140000|2022-05-27 03:45:40|184.05|181.95|184.09|181.99|184.09|181.99|184.02|181.92|13
1653623150000|2022-05-27 03:45:50|184.12|182.02|184.05|181.95|184.12|182.02|184.05|181.95|14
1653623160000|2022-05-27 03:46:00|184.06|181.96|184.26|182.16|184.27|182.17|184.06|181.96|14
1653623170000|2022-05-27 03:46:10|184.25|182.15|184.21|182.11|184.25|182.15|184.19|182.09|8
1653623180000|2022-05-27 03:46:20|184.22|182.12|184.09|181.99|184.24|182.14|184.09|181.99|18
1653623190000|2022-05-27 03:46:30|184.11|182.01|184.14|182.04|184.17|182.07|184.1|182|12
1653623200000|2022-05-27 03:46:40|184.15|182.05|184.04|181.94|184.15|182.05|184.04|181.94|10
1653623210000|2022-05-27 03:46:50|184.05|181.95|184.09|181.99|184.18|182.08|184.05|181.95|14
1653623220000|2022-05-27 03:47:00|184.1|182|184.17|182.07|184.17|182.07|184.1|182|4
1653623230000|2022-05-27 03:47:10|184.15|182.05|183.89|181.79|184.15|182.05|183.89|181.79|18
1653623240000|2022-05-27 03:47:20|183.87|181.77|183.81|181.71|183.87|181.77|183.75|181.65|20
1653623250000|2022-05-27 03:47:30|183.77|181.67|183.85|181.75|183.92|181.82|183.7|181.6|19
1653623260000|2022-05-27 03:47:40|183.79|181.69|183.8|181.7|183.86|181.76|183.75|181.65|12
1653623270000|2022-05-27 03:47:50|183.79|181.69|183.75|181.65|183.81|181.71|183.75|181.65|17
1653623280000|2022-05-27 03:48:00|183.74|181.64|183.85|181.75|183.89|181.79|183.72|181.62|17
1653623290000|2022-05-27 03:48:10|183.84|181.74|183.93|181.83|183.95|181.85|183.82|181.72|12
1653623300000|2022-05-27 03:48:20|183.81|181.71|183.73|181.63|183.81|181.71|183.71|181.61|7
1653623310000|2022-05-27 03:48:30|183.72|181.62|183.71|181.61|183.74|181.64|183.71|181.61|6
1653623320000|2022-05-27 03:48:40|183.68|181.58|183.46|181.36|183.68|181.58|183.43|181.33|16
1653623330000|2022-05-27 03:48:50|183.45|181.35|183.25|181.15|183.45|181.35|183.25|181.15|13
1653623340000|2022-05-27 03:49:00|183.26|181.16|183.33|181.23|183.33|181.23|183.26|181.16|8
1653623350000|2022-05-27 03:49:10|183.34|181.24|183.26|181.16|183.34|181.24|183.26|181.16|5
1653623360000|2022-05-27 03:49:20|183.29|181.19|183.6|181.5|183.6|181.5|183.27|181.17|16
1653623370000|2022-05-27 03:49:30|183.61|181.51|183.62|181.52|183.62|181.52|183.56|181.46|10
1653623380000|2022-05-27 03:49:40|183.64|181.54|183.63|181.53|183.65|181.55|183.59|181.49|10
1653623390000|2022-05-27 03:49:50|183.64|181.54|183.53|181.43|183.64|181.54|183.53|181.43|10
1653623400000|2022-05-27 03:50:00|183.54|181.44|183.54|181.44|183.57|181.47|183.51|181.41|14
1653623410000|2022-05-27 03:50:10|183.55|181.45|183.54|181.44|183.55|181.45|183.53|181.43|6
1653623420000|2022-05-27 03:50:20|183.53|181.43|183.56|181.46|183.59|181.49|183.52|181.42|6
1653623430000|2022-05-27 03:50:30|183.57|181.47|183.57|181.47|183.57|181.47|183.57|181.47|1
1653623440000|2022-05-27 03:50:40|183.55|181.45|183.34|181.24|183.55|181.45|183.34|181.24|15
1653623450000|2022-05-27 03:50:50|183.33|181.23|183.27|181.17|183.34|181.24|183.26|181.16|17
1653623460000|2022-05-27 03:51:00|183.28|181.18|183.28|181.18|183.28|181.18|183.28|181.18|1
1653623470000|2022-05-27 03:51:10|183.29|181.19|183.23|181.13|183.29|181.19|183.23|181.13|6
1653623480000|2022-05-27 03:51:20|183.22|181.12|183.15|181.05|183.22|181.12|183.12|181.02|7
1653623490000|2022-05-27 03:51:30|183.17|181.07|183.09|180.99|183.25|181.15|183.09|180.99|6
1653623500000|2022-05-27 03:51:40|183.08|180.98|183.17|181.07|183.18|181.08|183.08|180.98|12
1653623510000|2022-05-27 03:51:50|183.16|181.06|183.11|181.01|183.16|181.06|183.09|180.99|5
1653623520000|2022-05-27 03:52:00|183.1|181|183.24|181.14|183.32|181.22|183.1|181|22
1653623530000|2022-05-27 03:52:10|183.23|181.13|183.2|181.1|183.35|181.25|183.2|181.1|14
1653623540000|2022-05-27 03:52:20|183.21|181.11|183.27|181.17|183.29|181.19|183.21|181.11|9
1653623550000|2022-05-27 03:52:30|183.28|181.18|183.28|181.18|183.28|181.18|183.24|181.14|8
1653623560000|2022-05-27 03:52:40|183.27|181.17|183.26|181.16|183.27|181.17|183.25|181.15|4
1653623570000|2022-05-27 03:52:50|183.27|181.17|183.28|181.18|183.28|181.18|183.26|181.16|4
1653623580000|2022-05-27 03:53:00|183.27|181.17|183.4|181.3|183.43|181.33|183.27|181.17|6
1653623590000|2022-05-27 03:53:10|183.41|181.31|183.43|181.33|183.44|181.34|183.41|181.31|7
1653623600000|2022-05-27 03:53:20|183.44|181.34|183.43|181.33|183.44|181.34|183.37|181.27|12
1653623610000|2022-05-27 03:53:30|183.42|181.32|183.4|181.3|183.43|181.33|183.37|181.27|10
1653623620000|2022-05-27 03:53:40|183.41|181.31|183.37|181.27|183.42|181.32|183.36|181.26|11
1653623630000|2022-05-27 03:53:50|183.39|181.29|183.42|181.32|183.43|181.33|183.39|181.29|9
1653623640000|2022-05-27 03:54:00|183.41|181.31|183.41|181.31|183.42|181.32|183.41|181.31|3
1653623650000|2022-05-27 03:54:10|183.4|181.3|183.36|181.26|183.41|181.31|183.36|181.26|9
1653623660000|2022-05-27 03:54:20|183.35|181.25|183.36|181.26|183.36|181.26|183.35|181.25|8
1653623670000|2022-05-27 03:54:30|183.35|181.25|183.37|181.27|183.37|181.27|183.35|181.25|11
1653623680000|2022-05-27 03:54:40|183.34|181.24|183.37|181.27|183.37|181.27|183.33|181.23|5
1653623690000|2022-05-27 03:54:50|183.36|181.26|183.25|181.15|183.36|181.26|183.25|181.15|6
1653623700000|2022-05-27 03:55:00|183.24|181.14|183.15|181.05|183.24|181.14|183.14|181.04|7
1653623710000|2022-05-27 03:55:10|183.17|181.07|183.17|181.07|183.18|181.08|183.17|181.07|3
1653623720000|2022-05-27 03:55:20|183.16|181.06|183.18|181.08|183.19|181.09|183.15|181.05|6
1653623730000|2022-05-27 03:55:30|183.14|181.04|183.41|181.31|183.44|181.34|183.13|181.03|16
1653623740000|2022-05-27 03:55:40|183.42|181.32|183.6|181.5|183.68|181.58|183.42|181.32|15
1653623750000|2022-05-27 03:55:50|183.61|181.51|183.75|181.65|183.75|181.65|183.61|181.51|7
1653623760000|2022-05-27 03:56:00|183.73|181.63|183.72|181.62|183.73|181.63|183.69|181.59|8
1653623770000|2022-05-27 03:56:10|183.71|181.61|183.76|181.66|183.76|181.66|183.71|181.61|10
1653623780000|2022-05-27 03:56:20|183.75|181.65|183.58|181.48|183.75|181.65|183.58|181.48|8
1653623790000|2022-05-27 03:56:30|183.57|181.47|183.64|181.54|183.66|181.56|183.57|181.47|15
1653623800000|2022-05-27 03:56:40|183.65|181.55|183.67|181.57|183.74|181.64|183.65|181.55|7
1653623810000|2022-05-27 03:56:50|183.66|181.56|183.57|181.47|183.66|181.56|183.57|181.47|10
1653623820000|2022-05-27 03:57:00|183.59|181.49|183.64|181.54|183.64|181.54|183.58|181.48|13
1653623830000|2022-05-27 03:57:10|183.63|181.53|183.64|181.54|183.65|181.55|183.56|181.46|11
1653623840000|2022-05-27 03:57:20|183.65|181.55|183.66|181.56|183.66|181.56|183.65|181.55|4
1653623850000|2022-05-27 03:57:30|183.68|181.58|183.69|181.59|183.72|181.62|183.68|181.58|9
1653623860000|2022-05-27 03:57:40|183.68|181.58|183.65|181.55|183.69|181.59|183.61|181.51|13
1653623870000|2022-05-27 03:57:50|183.64|181.54|183.57|181.47|183.65|181.55|183.57|181.47|8
1653623880000|2022-05-27 03:58:00|183.58|181.48|183.57|181.47|183.67|181.57|183.57|181.47|14
1653623890000|2022-05-27 03:58:10|183.52|181.42|183.61|181.51|183.61|181.51|183.45|181.35|14
1653623900000|2022-05-27 03:58:20|183.62|181.52|183.57|181.47|183.63|181.53|183.53|181.43|12
1653623910000|2022-05-27 03:58:30|183.58|181.48|183.57|181.47|183.59|181.49|183.54|181.44|13
1653623920000|2022-05-27 03:58:40|183.58|181.48|183.57|181.47|183.58|181.48|183.53|181.43|13
1653623930000|2022-05-27 03:58:50|183.55|181.45|183.46|181.36|183.55|181.45|183.46|181.36|8
1653623940000|2022-05-27 03:59:00|183.47|181.37|183.5|181.4|183.53|181.43|183.45|181.35|9
1653623950000|2022-05-27 03:59:10|183.48|181.38|183.5|181.4|183.5|181.4|183.46|181.36|9
1653623960000|2022-05-27 03:59:20|183.49|181.39|183.45|181.35|183.49|181.39|183.45|181.35|5
1653623970000|2022-05-27 03:59:30|183.46|181.36|183.45|181.35|183.49|181.39|183.45|181.35|9
1653623980000|2022-05-27 03:59:40|183.44|181.34|183.45|181.35|183.45|181.35|183.43|181.33|10
1653623990000|2022-05-27 03:59:50|183.44|181.34|183.38|181.28|183.44|181.34|183.38|181.28|8
1653624000000|2022-05-27 04:00:00|183.4|181.3|183.22|181.12|183.43|181.33|183.19|181.09|15
1653624010000|2022-05-27 04:00:10|183.24|181.14|183.31|181.21|183.31|181.21|183.23|181.13|9
1653624020000|2022-05-27 04:00:20|183.32|181.22|183.55|181.45|183.62|181.52|183.3|181.2|23
1653624030000|2022-05-27 04:00:30|183.54|181.44|183.3|181.2|183.61|181.51|183.3|181.2|18
1653624040000|2022-05-27 04:00:40|183.29|181.19|183.2|181.1|183.29|181.19|183.16|181.06|20
1653624050000|2022-05-27 04:00:50|183.19|181.09|183.21|181.11|183.23|181.13|183.16|181.06|18
1653624060000|2022-05-27 04:01:00|183.22|181.12|183.3|181.2|183.31|181.21|183.22|181.12|15
1653624070000|2022-05-27 04:01:10|183.29|181.19|183.29|181.19|183.3|181.2|183.28|181.18|7
1653624080000|2022-05-27 04:01:20|183.28|181.18|183.29|181.19|183.29|181.19|183.28|181.18|10
1653624090000|2022-05-27 04:01:30|183.28|181.18|183.17|181.07|183.29|181.19|183.16|181.06|15
1653624100000|2022-05-27 04:01:40|183.16|181.06|183.04|180.94|183.16|181.06|183.01|180.91|16
1653624110000|2022-05-27 04:01:50|183.03|180.93|182.67|180.57|183.03|180.93|182.66|180.56|24
1653624120000|2022-05-27 04:02:00|182.68|180.58|182.79|180.69|182.81|180.71|182.64|180.54|19
1653624130000|2022-05-27 04:02:10|182.77|180.67|182.9|180.8|182.9|180.8|182.77|180.67|20
1653624140000|2022-05-27 04:02:20|182.97|180.87|183|180.9|183.12|181.02|182.97|180.87|16
1653624150000|2022-05-27 04:02:30|183.01|180.91|183|180.9|183.07|180.97|183|180.9|15
1653624160000|2022-05-27 04:02:40|182.99|180.89|182.97|180.87|182.99|180.89|182.9|180.8|11
1653624170000|2022-05-27 04:02:50|182.95|180.85|182.91|180.81|182.96|180.86|182.91|180.81|4
1653624180000|2022-05-27 04:03:00|182.92|180.82|182.97|180.87|182.99|180.89|182.92|180.82|8
1653624190000|2022-05-27 04:03:10|182.96|180.86|182.88|180.78|182.96|180.86|182.88|180.78|12
1653624200000|2022-05-27 04:03:20|182.89|180.79|182.85|180.75|182.97|180.87|182.83|180.73|19
1653624210000|2022-05-27 04:03:30|182.86|180.76|182.79|180.69|182.88|180.78|182.79|180.69|13
1653624220000|2022-05-27 04:03:40|182.77|180.67|182.8|180.7|182.81|180.71|182.77|180.67|6
1653624230000|2022-05-27 04:03:50|182.79|180.69|182.71|180.61|182.79|180.69|182.71|180.61|9
1653624240000|2022-05-27 04:04:00|182.72|180.62|182.78|180.68|182.8|180.7|182.72|180.62|10
1653624250000|2022-05-27 04:04:10|182.77|180.67|182.56|180.46|182.77|180.67|182.56|180.46|14
1653624260000|2022-05-27 04:04:20|182.55|180.45|182.63|180.53|182.63|180.53|182.54|180.44|14
1653624270000|2022-05-27 04:04:30|182.62|180.52|182.71|180.61|182.75|180.65|182.62|180.52|9
1653624280000|2022-05-27 04:04:40|182.7|180.6|182.65|180.55|182.7|180.6|182.63|180.53|8
1653624290000|2022-05-27 04:04:50|182.66|180.56|182.7|180.6|182.74|180.64|182.66|180.56|13
1653624300000|2022-05-27 04:05:00|182.71|180.61|182.65|180.55|182.71|180.61|182.65|180.55|6
1653624310000|2022-05-27 04:05:10|182.66|180.56|182.66|180.56|182.67|180.57|182.66|180.56|5
1653624320000|2022-05-27 04:05:20|182.65|180.55|182.65|180.55|182.65|180.55|182.64|180.54|5
1653624330000|2022-05-27 04:05:30|182.66|180.56|182.67|180.57|182.68|180.58|182.63|180.53|14
1653624340000|2022-05-27 04:05:40|182.66|180.56|182.72|180.62|182.74|180.64|182.66|180.56|8
1653624350000|2022-05-27 04:05:50|182.7|180.6|182.7|180.6|182.7|180.6|182.67|180.57|11
1653624360000|2022-05-27 04:06:00|182.74|180.64|182.64|180.54|182.75|180.65|182.64|180.54|16
1653624370000|2022-05-27 04:06:10|182.63|180.53|182.64|180.54|182.65|180.55|182.63|180.53|7
1653624380000|2022-05-27 04:06:20|182.65|180.55|182.67|180.57|182.67|180.57|182.65|180.55|2
1653624390000|2022-05-27 04:06:30|182.72|180.62|182.77|180.67|182.77|180.67|182.72|180.62|8
1653624400000|2022-05-27 04:06:40|182.8|180.7|182.79|180.69|182.8|180.7|182.76|180.66|7
1653624410000|2022-05-27 04:06:50|182.78|180.68|182.76|180.66|182.78|180.68|182.76|180.66|5
1653624420000|2022-05-27 04:07:00|182.74|180.64|182.71|180.61|182.74|180.64|182.67|180.57|10
1653624430000|2022-05-27 04:07:10|182.72|180.62|182.69|180.59|182.72|180.62|182.63|180.53|12
1653624440000|2022-05-27 04:07:20|182.68|180.58|182.65|180.55|182.69|180.59|182.65|180.55|11
1653624450000|2022-05-27 04:07:30|182.66|180.56|182.76|180.66|182.77|180.67|182.66|180.56|10
1653624460000|2022-05-27 04:07:40|182.77|180.67|182.75|180.65|182.77|180.67|182.74|180.64|7
1653624470000|2022-05-27 04:07:50|182.72|180.62|182.78|180.68|182.78|180.68|182.68|180.58|15
1653624480000|2022-05-27 04:08:00|182.76|180.66|182.68|180.58|182.76|180.66|182.68|180.58|4
1653624490000|2022-05-27 04:08:10|182.65|180.55|182.67|180.57|182.67|180.57|182.65|180.55|5
1653624500000|2022-05-27 04:08:20|182.69|180.59|182.78|180.68|182.78|180.68|182.68|180.58|12
1653624510000|2022-05-27 04:08:30|182.77|180.67|182.76|180.66|182.77|180.67|182.76|180.66|2
1653624520000|2022-05-27 04:08:40|182.77|180.67|182.8|180.7|182.8|180.7|182.75|180.65|6
1653624540000|2022-05-27 04:09:00|182.81|180.71|182.8|180.7|182.81|180.71|182.8|180.7|2
1653624560000|2022-05-27 04:09:20|182.79|180.69|182.79|180.69|182.79|180.69|182.78|180.68|7
1653624570000|2022-05-27 04:09:30|182.8|180.7|182.74|180.64|182.8|180.7|182.74|180.64|5
1653624580000|2022-05-27 04:09:40|182.75|180.65|182.75|180.65|182.75|180.65|182.72|180.62|10
1653624590000|2022-05-27 04:09:50|182.74|180.64|182.72|180.62|182.75|180.65|182.71|180.61|6
1653624600000|2022-05-27 04:10:00|182.71|180.61|182.71|180.61|182.73|180.63|182.7|180.6|7
1653624610000|2022-05-27 04:10:10|182.75|180.65|182.78|180.68|182.78|180.68|182.75|180.65|3
1653624630000|2022-05-27 04:10:30|182.77|180.67|182.77|180.67|182.77|180.67|182.77|180.67|1
1653624640000|2022-05-27 04:10:40|182.78|180.68|182.78|180.68|182.78|180.68|182.77|180.67|3
1653624650000|2022-05-27 04:10:50|182.77|180.67|182.77|180.67|182.77|180.67|182.77|180.67|1
1653624660000|2022-05-27 04:11:00|182.8|180.7|182.81|180.71|182.86|180.76|182.8|180.7|7
1653624670000|2022-05-27 04:11:10|182.8|180.7|182.87|180.77|182.87|180.77|182.8|180.7|8
1653624680000|2022-05-27 04:11:20|182.88|180.78|183.2|181.1|183.2|181.1|182.87|180.77|16
1653624690000|2022-05-27 04:11:30|183.19|181.09|183.16|181.06|183.19|181.09|183.1|181|13
1653624700000|2022-05-27 04:11:40|183.14|181.04|183.1|181|183.14|181.04|183.09|180.99|10
1653624710000|2022-05-27 04:11:50|183.09|180.99|182.8|180.7|183.09|180.99|182.78|180.68|24
1653624720000|2022-05-27 04:12:00|182.81|180.71|182.98|180.88|182.98|180.88|182.76|180.66|22
1653624730000|2022-05-27 04:12:10|183.02|180.92|183.07|180.97|183.08|180.98|183.02|180.92|9
1653624740000|2022-05-27 04:12:20|183.06|180.96|183.08|180.98|183.09|180.99|183.03|180.93|16
1653624750000|2022-05-27 04:12:30|183.07|180.97|183.06|180.96|183.07|180.97|183.05|180.95|3
1653624760000|2022-05-27 04:12:40|183.05|180.95|183.03|180.93|183.05|180.95|183.02|180.92|3
1653624770000|2022-05-27 04:12:50|183.04|180.94|183.05|180.95|183.06|180.96|183.04|180.94|4
1653624780000|2022-05-27 04:13:00|183.01|180.91|183.26|181.16|183.27|181.17|183.01|180.91|16
1653624790000|2022-05-27 04:13:10|183.21|181.11|183.24|181.14|183.24|181.14|183.21|181.11|7
1653624800000|2022-05-27 04:13:20|183.23|181.13|183.26|181.16|183.26|181.16|183.22|181.12|9
1653624810000|2022-05-27 04:13:30|183.25|181.15|183.27|181.17|183.27|181.17|183.25|181.15|3
1653624820000|2022-05-27 04:13:40|183.26|181.16|183.27|181.17|183.28|181.18|183.2|181.1|14
1653624830000|2022-05-27 04:13:50|183.3|181.2|183.33|181.23|183.33|181.23|183.3|181.2|3
1653624840000|2022-05-27 04:14:00|183.34|181.24|183.33|181.23|183.38|181.28|183.31|181.21|10
1653624850000|2022-05-27 04:14:10|183.32|181.22|183.31|181.21|183.32|181.22|183.31|181.21|2
1653624860000|2022-05-27 04:14:20|183.32|181.22|183.32|181.22|183.32|181.22|183.32|181.22|1
1653624870000|2022-05-27 04:14:30|183.31|181.21|183.28|181.18|183.32|181.22|183.28|181.18|5
1653624880000|2022-05-27 04:14:40|183.27|181.17|183.16|181.06|183.27|181.17|183.06|180.96|17
1653624890000|2022-05-27 04:14:50|183.15|181.05|183.15|181.05|183.15|181.05|183.14|181.04|5
1653624900000|2022-05-27 04:15:00|183.16|181.06|183.32|181.22|183.32|181.22|183.16|181.06|10
1653624910000|2022-05-27 04:15:10|183.35|181.25|183.43|181.33|183.43|181.33|183.35|181.25|13
1653624920000|2022-05-27 04:15:20|183.42|181.32|183.35|181.25|183.42|181.32|183.34|181.24|11
1653624930000|2022-05-27 04:15:30|183.37|181.27|183.38|181.28|183.39|181.29|183.36|181.26|7
1653624940000|2022-05-27 04:15:40|183.37|181.27|183.62|181.52|183.62|181.52|183.37|181.27|13
1653624950000|2022-05-27 04:15:50|183.64|181.54|183.66|181.56|183.67|181.57|183.6|181.5|13
1653624960000|2022-05-27 04:16:00|183.68|181.58|183.86|181.76|183.9|181.8|183.68|181.58|23
1653624970000|2022-05-27 04:16:10|183.85|181.75|183.92|181.82|183.92|181.82|183.84|181.74|12
1653624980000|2022-05-27 04:16:20|183.86|181.76|183.84|181.74|183.92|181.82|183.83|181.73|15
1653624990000|2022-05-27 04:16:30|183.85|181.75|183.84|181.74|183.87|181.77|183.84|181.74|8
1653625000000|2022-05-27 04:16:40|183.83|181.73|183.8|181.7|183.83|181.73|183.8|181.7|7
1653625010000|2022-05-27 04:16:50|183.79|181.69|183.76|181.66|183.8|181.7|183.76|181.66|4
1653625020000|2022-05-27 04:17:00|183.74|181.64|183.54|181.44|183.74|181.64|183.54|181.44|12
1653625030000|2022-05-27 04:17:10|183.56|181.46|183.66|181.56|183.67|181.57|183.55|181.45|10
1653625040000|2022-05-27 04:17:20|183.65|181.55|183.68|181.58|183.76|181.66|183.65|181.55|9
1653625050000|2022-05-27 04:17:30|183.67|181.57|183.57|181.47|183.67|181.57|183.56|181.46|9
1653625060000|2022-05-27 04:17:40|183.55|181.45|183.56|181.46|183.56|181.46|183.54|181.44|5
1653625070000|2022-05-27 04:17:50|183.57|181.47|183.55|181.45|183.57|181.47|183.55|181.45|2
1653625080000|2022-05-27 04:18:00|183.54|181.44|183.52|181.42|183.56|181.46|183.5|181.4|13
1653625090000|2022-05-27 04:18:10|183.53|181.43|183.57|181.47|183.59|181.49|183.52|181.42|12
1653625100000|2022-05-27 04:18:20|183.55|181.45|183.52|181.42|183.55|181.45|183.51|181.41|5
1653625120000|2022-05-27 04:18:40|183.53|181.43|183.5|181.4|183.53|181.43|183.44|181.34|10
1653625130000|2022-05-27 04:18:50|183.49|181.39|183.26|181.16|183.49|181.39|183.26|181.16|11
1653625140000|2022-05-27 04:19:00|183.27|181.17|183.37|181.27|183.38|181.28|183.26|181.16|8
1653625150000|2022-05-27 04:19:10|183.41|181.31|183.67|181.57|183.69|181.59|183.41|181.31|19
1653625160000|2022-05-27 04:19:20|183.65|181.55|183.74|181.64|183.75|181.65|183.59|181.49|12
1653625170000|2022-05-27 04:19:30|183.72|181.62|183.71|181.61|183.74|181.64|183.69|181.59|14
1653625180000|2022-05-27 04:19:40|183.72|181.62|183.67|181.57|183.72|181.62|183.65|181.55|7
1653625190000|2022-05-27 04:19:50|183.66|181.56|183.61|181.51|183.66|181.56|183.56|181.46|12
1653625200000|2022-05-27 04:20:00|183.6|181.5|183.65|181.55|183.65|181.55|183.53|181.43|10
1653625210000|2022-05-27 04:20:10|183.64|181.54|183.72|181.62|183.72|181.62|183.62|181.52|10
1653625220000|2022-05-27 04:20:20|183.69|181.59|183.66|181.56|183.7|181.6|183.65|181.55|11
1653625230000|2022-05-27 04:20:30|183.7|181.6|183.65|181.55|183.7|181.6|183.65|181.55|6
1653625240000|2022-05-27 04:20:40|183.63|181.53|183.63|181.53|183.65|181.55|183.62|181.52|10
1653625250000|2022-05-27 04:20:50|183.62|181.52|183.6|181.5|183.62|181.52|183.6|181.5|3
1653625260000|2022-05-27 04:21:00|183.44|181.34|183.42|181.32|183.55|181.45|183.35|181.25|18
1653625270000|2022-05-27 04:21:10|183.43|181.33|183.53|181.43|183.53|181.43|183.41|181.31|7
1653625280000|2022-05-27 04:21:20|183.54|181.44|183.55|181.45|183.56|181.46|183.54|181.44|4
1653625290000|2022-05-27 04:21:30|183.53|181.43|183.43|181.33|183.53|181.43|183.42|181.32|9
1653625300000|2022-05-27 04:21:40|183.42|181.32|183.32|181.22|183.42|181.32|183.3|181.2|9
1653625310000|2022-05-27 04:21:50|183.33|181.23|183.48|181.38|183.48|181.38|183.33|181.23|19
1653625320000|2022-05-27 04:22:00|183.49|181.39|183.33|181.23|183.55|181.45|183.29|181.19|19
1653625330000|2022-05-27 04:22:10|183.3|181.2|183.24|181.14|183.3|181.2|183.23|181.13|11
1653625340000|2022-05-27 04:22:20|183.26|181.16|183.23|181.13|183.26|181.16|183.17|181.07|9
1653625350000|2022-05-27 04:22:30|183.25|181.15|183.19|181.09|183.26|181.16|183.19|181.09|12
1653625360000|2022-05-27 04:22:40|183.16|181.06|183.16|181.06|183.16|181.06|183.15|181.05|3
1653625370000|2022-05-27 04:22:50|183.14|181.04|183.12|181.02|183.17|181.07|183.12|181.02|10
1653625380000|2022-05-27 04:23:00|183.11|181.01|182.96|180.86|183.11|181.01|182.94|180.84|15
1653625390000|2022-05-27 04:23:10|182.94|180.84|182.91|180.81|182.97|180.87|182.91|180.81|10
1653625400000|2022-05-27 04:23:20|182.93|180.83|183.09|180.99|183.14|181.04|182.93|180.83|15
1653625410000|2022-05-27 04:23:30|183.08|180.98|183.02|180.92|183.08|180.98|183.01|180.91|8
1653625420000|2022-05-27 04:23:40|183.03|180.93|182.87|180.77|183.03|180.93|182.85|180.75|12
1653625430000|2022-05-27 04:23:50|182.86|180.76|182.76|180.66|182.86|180.76|182.76|180.66|13
1653625440000|2022-05-27 04:24:00|182.77|180.67|182.76|180.66|182.77|180.67|182.76|180.66|4
1653625450000|2022-05-27 04:24:10|182.75|180.65|182.67|180.57|182.75|180.65|182.65|180.55|5
1653625460000|2022-05-27 04:24:20|182.66|180.56|182.7|180.6|182.72|180.62|182.65|180.55|12
1653625470000|2022-05-27 04:24:30|182.71|180.61|182.76|180.66|182.78|180.68|182.7|180.6|10
1653625480000|2022-05-27 04:24:40|182.75|180.65|182.64|180.54|182.76|180.66|182.64|180.54|18
1653625490000|2022-05-27 04:24:50|182.65|180.55|182.74|180.64|182.78|180.68|182.65|180.55|12
1653625500000|2022-05-27 04:25:00|182.73|180.63|182.75|180.65|182.75|180.65|182.71|180.61|15
1653625510000|2022-05-27 04:25:10|182.76|180.66|182.84|180.74|182.85|180.75|182.75|180.65|11
1653625520000|2022-05-27 04:25:20|182.85|180.75|182.81|180.71|182.85|180.75|182.81|180.71|5
1653625530000|2022-05-27 04:25:30|182.8|180.7|182.73|180.63|182.8|180.7|182.71|180.61|7
1653625540000|2022-05-27 04:25:40|182.74|180.64|182.68|180.58|182.79|180.69|182.68|180.58|9
1653625550000|2022-05-27 04:25:50|182.69|180.59|182.64|180.54|182.75|180.65|182.64|180.54|11
1653625560000|2022-05-27 04:26:00|182.63|180.53|182.54|180.44|182.65|180.55|182.54|180.44|13
1653625570000|2022-05-27 04:26:10|182.55|180.45|182.57|180.47|182.58|180.48|182.55|180.45|9
1653625580000|2022-05-27 04:26:20|182.56|180.46|182.69|180.59|182.71|180.61|182.56|180.46|8
1653625590000|2022-05-27 04:26:30|182.68|180.58|182.68|180.58|182.68|180.58|182.68|180.58|1
1653625600000|2022-05-27 04:26:40|182.69|180.59|182.77|180.67|182.77|180.67|182.68|180.58|9
1653625610000|2022-05-27 04:26:50|182.76|180.66|182.7|180.6|182.76|180.66|182.69|180.59|7
1653625620000|2022-05-27 04:27:00|182.69|180.59|182.7|180.6|182.71|180.61|182.67|180.57|8
1653625630000|2022-05-27 04:27:10|182.69|180.59|182.83|180.73|182.83|180.73|182.69|180.59|6
1653625640000|2022-05-27 04:27:20|182.84|180.74|182.79|180.69|182.84|180.74|182.78|180.68|8
1653625650000|2022-05-27 04:27:30|182.78|180.68|182.68|180.58|182.78|180.68|182.68|180.58|8
1653625660000|2022-05-27 04:27:40|182.67|180.57|182.61|180.51|182.67|180.57|182.55|180.45|13
1653625670000|2022-05-27 04:27:50|182.6|180.5|182.58|180.48|182.6|180.5|182.58|180.48|3
1653625680000|2022-05-27 04:28:00|182.59|180.49|182.43|180.33|182.6|180.5|182.43|180.33|9
1653625690000|2022-05-27 04:28:10|182.42|180.32|182.46|180.36|182.47|180.37|182.37|180.27|18
1653625700000|2022-05-27 04:28:20|182.45|180.35|182.39|180.29|182.46|180.36|182.39|180.29|7
1653625710000|2022-05-27 04:28:30|182.4|180.3|182.37|180.27|182.45|180.35|182.37|180.27|10
1653625720000|2022-05-27 04:28:40|182.38|180.28|182.44|180.34|182.46|180.36|182.38|180.28|11
1653625730000|2022-05-27 04:28:50|182.45|180.35|182.38|180.28|182.45|180.35|182.37|180.27|9
1653625740000|2022-05-27 04:29:00|182.39|180.29|182.35|180.25|182.44|180.34|182.35|180.25|12
1653625750000|2022-05-27 04:29:10|182.34|180.24|182.18|180.08|182.34|180.24|182.14|180.04|17
1653625760000|2022-05-27 04:29:20|182.2|180.1|182.34|180.24|182.34|180.24|182.17|180.07|16
1653625770000|2022-05-27 04:29:30|182.35|180.25|182.3|180.2|182.35|180.25|182.3|180.2|6
1653625780000|2022-05-27 04:29:40|182.29|180.19|182.32|180.22|182.33|180.23|182.29|180.19|6
1653625790000|2022-05-27 04:29:50|182.33|180.23|182.28|180.18|182.33|180.23|182.24|180.14|13
1653625800000|2022-05-27 04:30:00|182.29|180.19|182.39|180.29|182.41|180.31|182.28|180.18|10
1653625810000|2022-05-27 04:30:10|182.4|180.3|182.42|180.32|182.49|180.39|182.33|180.23|15
1653625820000|2022-05-27 04:30:20|182.38|180.28|182.37|180.27|182.4|180.3|182.36|180.26|15
1653625830000|2022-05-27 04:30:30|182.36|180.26|182.34|180.24|182.38|180.28|182.34|180.24|10
1653625840000|2022-05-27 04:30:40|182.33|180.23|182.09|179.99|182.33|180.23|182.09|179.99|6
1653625850000|2022-05-27 04:30:50|182.1|180|182.13|180.03|182.22|180.12|182.1|180|14
1653625860000|2022-05-27 04:31:00|182.11|180.01|182.08|179.98|182.11|180.01|182.08|179.98|7
1653625870000|2022-05-27 04:31:10|182.07|179.97|182.17|180.07|182.2|180.1|182.05|179.95|15
1653625880000|2022-05-27 04:31:20|182.16|180.06|182.07|179.97|182.16|180.06|182.07|179.97|7
1653625890000|2022-05-27 04:31:30|182.09|179.99|182.09|179.99|182.09|179.99|182.07|179.97|9
1653625900000|2022-05-27 04:31:40|182.08|179.98|182.19|180.09|182.2|180.1|182.08|179.98|15
1653625910000|2022-05-27 04:31:50|182.2|180.1|182.2|180.1|182.21|180.11|182.2|180.1|3
1653625920000|2022-05-27 04:32:00|182.23|180.13|182.06|179.96|182.23|180.13|182.06|179.96|13
1653625930000|2022-05-27 04:32:10|182.07|179.97|182.12|180.02|182.14|180.04|182.07|179.97|12
1653625940000|2022-05-27 04:32:20|182.07|179.97|181.89|179.79|182.07|179.97|181.88|179.78|9
1653625950000|2022-05-27 04:32:30|181.9|179.8|181.86|179.76|181.93|179.83|181.86|179.76|13
1653625960000|2022-05-27 04:32:40|181.87|179.77|181.98|179.88|181.98|179.88|181.85|179.75|20
1653625970000|2022-05-27 04:32:50|181.97|179.87|181.82|179.72|181.97|179.87|181.82|179.72|13
1653625980000|2022-05-27 04:33:00|181.83|179.73|181.75|179.65|181.85|179.75|181.74|179.64|15
1653625990000|2022-05-27 04:33:10|181.76|179.66|181.76|179.66|181.78|179.68|181.75|179.65|14
1653626000000|2022-05-27 04:33:20|181.77|179.67|181.71|179.61|181.77|179.67|181.67|179.57|8
1653626010000|2022-05-27 04:33:30|181.7|179.6|181.72|179.62|181.74|179.64|181.7|179.6|11
1653626020000|2022-05-27 04:33:40|181.73|179.63|181.64|179.54|181.73|179.63|181.63|179.53|13
1653626030000|2022-05-27 04:33:50|181.63|179.53|181.5|179.4|181.64|179.54|181.5|179.4|17
1653626040000|2022-05-27 04:34:00|181.49|179.39|181.9|179.8|181.9|179.8|181.39|179.29|24
1653626050000|2022-05-27 04:34:10|182.04|179.94|181.74|179.64|182.15|180.05|181.74|179.64|32
1653626060000|2022-05-27 04:34:20|181.75|179.65|181.87|179.77|181.9|179.8|181.74|179.64|20
1653626070000|2022-05-27 04:34:30|181.86|179.76|182.06|179.96|182.09|179.99|181.86|179.76|18
1653626080000|2022-05-27 04:34:40|182.07|179.97|182.11|180.01|182.19|180.09|182.07|179.97|14
1653626090000|2022-05-27 04:34:50|182.1|180|182.05|179.95|182.1|180|182.04|179.94|10
1653626100000|2022-05-27 04:35:00|182.06|179.96|181.98|179.88|182.06|179.96|181.98|179.88|8
1653626110000|2022-05-27 04:35:10|181.97|179.87|181.96|179.86|182|179.9|181.92|179.82|15
1653626120000|2022-05-27 04:35:20|181.98|179.88|182.07|179.97|182.07|179.97|181.96|179.86|6
1653626130000|2022-05-27 04:35:30|182.08|179.98|182.03|179.93|182.08|179.98|181.94|179.84|19
1653626140000|2022-05-27 04:35:40|182.04|179.94|182.08|179.98|182.09|179.99|182.04|179.94|8
1653626150000|2022-05-27 04:35:50|182.07|179.97|182.15|180.05|182.15|180.05|182.07|179.97|6
1653626160000|2022-05-27 04:36:00|182.1|180|182.07|179.97|182.12|180.02|182.05|179.95|9
1653626170000|2022-05-27 04:36:10|182.06|179.96|182.02|179.92|182.06|179.96|182.01|179.91|12
1653626180000|2022-05-27 04:36:20|182.03|179.93|182.01|179.91|182.03|179.93|181.98|179.88|7
1653626190000|2022-05-27 04:36:30|182.02|179.92|181.96|179.86|182.02|179.92|181.96|179.86|10
1653626200000|2022-05-27 04:36:40|181.95|179.85|181.97|179.87|182|179.9|181.94|179.84|15
1653626210000|2022-05-27 04:36:50|181.99|179.89|181.96|179.86|181.99|179.89|181.96|179.86|4
1653626220000|2022-05-27 04:37:00|181.95|179.85|181.69|179.59|181.95|179.85|181.69|179.59|15
1653626230000|2022-05-27 04:37:10|181.68|179.58|181.56|179.46|181.68|179.58|181.56|179.46|14
1653626240000|2022-05-27 04:37:20|181.6|179.5|181.77|179.67|181.85|179.75|181.6|179.5|17
1653626250000|2022-05-27 04:37:30|181.76|179.66|181.75|179.65|181.79|179.69|181.73|179.63|12
1653626260000|2022-05-27 04:37:40|181.74|179.64|181.76|179.66|181.76|179.66|181.71|179.61|8
1653626270000|2022-05-27 04:37:50|181.79|179.69|181.76|179.66|181.83|179.73|181.75|179.65|17
1653626280000|2022-05-27 04:38:00|181.75|179.65|181.75|179.65|181.76|179.66|181.74|179.64|9
1653626290000|2022-05-27 04:38:10|181.76|179.66|181.72|179.62|181.76|179.66|181.71|179.61|5
1653626300000|2022-05-27 04:38:20|181.74|179.64|181.73|179.63|181.76|179.66|181.72|179.62|8
1653626310000|2022-05-27 04:38:30|181.75|179.65|181.81|179.71|181.81|179.71|181.73|179.63|7
1653626320000|2022-05-27 04:38:40|181.8|179.7|181.8|179.7|181.8|179.7|181.8|179.7|1
1653626330000|2022-05-27 04:38:50|181.84|179.74|181.86|179.76|181.86|179.76|181.84|179.74|2
1653626340000|2022-05-27 04:39:00|181.85|179.75|181.91|179.81|182|179.9|181.84|179.74|19
1653626350000|2022-05-27 04:39:10|181.95|179.85|181.95|179.85|181.95|179.85|181.94|179.84|3
1653626360000|2022-05-27 04:39:20|181.97|179.87|182.03|179.93|182.03|179.93|181.97|179.87|7
1653626370000|2022-05-27 04:39:30|182.04|179.94|182.04|179.94|182.04|179.94|182.02|179.92|7
1653626380000|2022-05-27 04:39:40|182.05|179.95|182.03|179.93|182.05|179.95|182.03|179.93|2
1653626390000|2022-05-27 04:39:50|182.02|179.92|181.97|179.87|182.02|179.92|181.97|179.87|6
1653626400000|2022-05-27 04:40:00|181.95|179.85|181.94|179.84|181.95|179.85|181.92|179.82|12
1653626410000|2022-05-27 04:40:10|181.95|179.85|181.98|179.88|181.98|179.88|181.95|179.85|5
1653626420000|2022-05-27 04:40:20|181.99|179.89|182.03|179.93|182.07|179.97|181.99|179.89|12
1653626430000|2022-05-27 04:40:30|182.14|180.04|182.18|180.08|182.18|180.08|182.14|180.04|7
1653626440000|2022-05-27 04:40:40|182.17|180.07|182.17|180.07|182.17|180.07|182.17|180.07|1
1653626450000|2022-05-27 04:40:50|182.16|180.06|181.98|179.88|182.16|180.06|181.98|179.88|10
1653626460000|2022-05-27 04:41:00|181.99|179.89|181.97|179.87|182.01|179.91|181.96|179.86|18
1653626470000|2022-05-27 04:41:10|181.96|179.86|181.92|179.82|181.96|179.86|181.92|179.82|4
1653626480000|2022-05-27 04:41:20|181.91|179.81|181.93|179.83|181.94|179.84|181.89|179.79|12
1653626490000|2022-05-27 04:41:30|181.95|179.85|181.85|179.75|181.95|179.85|181.85|179.75|9
1653626500000|2022-05-27 04:41:40|181.84|179.74|181.85|179.75|181.86|179.76|181.83|179.73|11
1653626510000|2022-05-27 04:41:50|181.84|179.74|181.89|179.79|181.92|179.82|181.84|179.74|13
1653626520000|2022-05-27 04:42:00|181.88|179.78|181.79|179.69|181.89|179.79|181.77|179.67|12
1653626530000|2022-05-27 04:42:10|181.78|179.68|181.9|179.8|181.9|179.8|181.78|179.68|9
1653626540000|2022-05-27 04:42:20|181.89|179.79|181.88|179.78|181.9|179.8|181.88|179.78|4
1653626550000|2022-05-27 04:42:30|181.87|179.77|181.85|179.75|181.87|179.77|181.82|179.72|6
1653626560000|2022-05-27 04:42:40|181.84|179.74|181.78|179.68|181.85|179.75|181.76|179.66|11
1653626570000|2022-05-27 04:42:50|181.77|179.67|181.8|179.7|181.8|179.7|181.77|179.67|6
1653626580000|2022-05-27 04:43:00|181.81|179.71|182.02|179.92|182.04|179.94|181.79|179.69|17
1653626590000|2022-05-27 04:43:10|182.03|179.93|182.05|179.95|182.05|179.95|182.02|179.92|10
1653626600000|2022-05-27 04:43:20|182.12|180.02|182.09|179.99|182.12|180.02|182.08|179.98|6
1653626610000|2022-05-27 04:43:30|182.13|180.03|182.14|180.04|182.14|180.04|182.13|180.03|4
1653626620000|2022-05-27 04:43:40|182.13|180.03|182.02|179.92|182.13|180.03|182.02|179.92|9
1653626630000|2022-05-27 04:43:50|182.01|179.91|181.95|179.85|182.01|179.91|181.94|179.84|14
1653626640000|2022-05-27 04:44:00|181.94|179.84|181.88|179.78|181.94|179.84|181.81|179.71|17
1653626650000|2022-05-27 04:44:10|181.89|179.79|181.94|179.84|181.99|179.89|181.89|179.79|18
1653626660000|2022-05-27 04:44:20|181.93|179.83|181.88|179.78|181.97|179.87|181.87|179.77|10
1653626670000|2022-05-27 04:44:30|181.89|179.79|181.82|179.72|181.89|179.79|181.8|179.7|13
1653626680000|2022-05-27 04:44:40|181.81|179.71|181.78|179.68|181.81|179.71|181.77|179.67|6
1653626690000|2022-05-27 04:44:50|181.77|179.67|181.83|179.73|181.89|179.79|181.77|179.67|16
1653626700000|2022-05-27 04:45:00|181.81|179.71|181.89|179.79|181.89|179.79|181.81|179.71|12
1653626710000|2022-05-27 04:45:10|181.9|179.8|181.93|179.83|182.05|179.95|181.89|179.79|18
1653626720000|2022-05-27 04:45:20|181.94|179.84|181.98|179.88|182|179.9|181.94|179.84|12
1653626730000|2022-05-27 04:45:30|181.99|179.89|182.06|179.96|182.09|179.99|181.99|179.89|11
1653626740000|2022-05-27 04:45:40|182.07|179.97|182|179.9|182.08|179.98|182|179.9|9
1653626750000|2022-05-27 04:45:50|181.99|179.89|181.95|179.85|181.99|179.89|181.94|179.84|8
1653626760000|2022-05-27 04:46:00|181.94|179.84|181.91|179.81|181.94|179.84|181.89|179.79|10
1653626770000|2022-05-27 04:46:10|181.92|179.82|181.89|179.79|181.92|179.82|181.89|179.79|4
1653626780000|2022-05-27 04:46:20|181.9|179.8|181.89|179.79|181.9|179.8|181.88|179.78|4
1653626790000|2022-05-27 04:46:30|181.77|179.67|181.77|179.67|181.8|179.7|181.77|179.67|8
1653626800000|2022-05-27 04:46:40|181.76|179.66|181.49|179.39|181.76|179.66|181.47|179.37|19
1653626810000|2022-05-27 04:46:50|181.48|179.38|181.28|179.18|181.49|179.39|181.28|179.18|14
1653626820000|2022-05-27 04:47:00|181.27|179.17|181.08|178.98|181.27|179.17|181.07|178.97|21
1653626830000|2022-05-27 04:47:10|181.09|178.99|181.34|179.24|181.34|179.24|180.99|178.89|24
1653626840000|2022-05-27 04:47:20|181.33|179.23|181.19|179.09|181.33|179.23|181.17|179.07|18
1653626850000|2022-05-27 04:47:30|181.18|179.08|181.26|179.16|181.26|179.16|181.16|179.06|9
1653626860000|2022-05-27 04:47:40|181.23|179.13|181.17|179.07|181.25|179.15|181.17|179.07|16
1653626870000|2022-05-27 04:47:50|181.16|179.06|181.2|179.1|181.25|179.15|181.15|179.05|14
1653626880000|2022-05-27 04:48:00|181.19|179.09|181.17|179.07|181.2|179.1|181.14|179.04|12
1653626890000|2022-05-27 04:48:10|181.15|179.05|181.14|179.04|181.17|179.07|181.14|179.04|5
1653626900000|2022-05-27 04:48:20|181.13|179.03|181.16|179.06|181.17|179.07|181.13|179.03|5
1653626910000|2022-05-27 04:48:30|181.17|179.07|181.26|179.16|181.26|179.16|181.17|179.07|13
1653626920000|2022-05-27 04:48:40|181.44|179.34|181.59|179.49|181.59|179.49|181.44|179.34|9
1653626930000|2022-05-27 04:48:50|181.58|179.48|181.37|179.27|181.58|179.48|181.37|179.27|13
1653626940000|2022-05-27 04:49:00|181.38|179.28|181.26|179.16|181.39|179.29|181.26|179.16|17
1653626950000|2022-05-27 04:49:10|181.25|179.15|181.27|179.17|181.27|179.17|181.23|179.13|7
1653626960000|2022-05-27 04:49:20|181.26|179.16|181.23|179.13|181.26|179.16|181.21|179.11|4
1653626970000|2022-05-27 04:49:30|181.24|179.14|181.19|179.09|181.24|179.14|181.17|179.07|14
1653626980000|2022-05-27 04:49:40|181.2|179.1|181.23|179.13|181.26|179.16|181.17|179.07|11
1653626990000|2022-05-27 04:49:50|181.2|179.1|181.16|179.06|181.2|179.1|181.16|179.06|7
1653627000000|2022-05-27 04:50:00|181.17|179.07|181.36|179.26|181.38|179.28|181.17|179.07|12
1653627010000|2022-05-27 04:50:10|181.37|179.27|181.27|179.17|181.37|179.27|181.27|179.17|6
1653627020000|2022-05-27 04:50:20|181.26|179.16|181.07|178.97|181.26|179.16|181.07|178.97|8
1653627030000|2022-05-27 04:50:30|181.06|178.96|180.97|178.87|181.06|178.96|180.93|178.83|13
1653627040000|2022-05-27 04:50:40|180.95|178.85|180.76|178.66|180.95|178.85|180.74|178.64|12
1653627050000|2022-05-27 04:50:50|180.72|178.62|180.93|178.83|180.93|178.83|180.65|178.55|17
1653627060000|2022-05-27 04:51:00|180.94|178.84|181.07|178.97|181.14|179.04|180.93|178.83|19
1653627070000|2022-05-27 04:51:10|181.06|178.96|180.96|178.86|181.06|178.96|180.95|178.85|7
1653627080000|2022-05-27 04:51:20|181|178.9|180.95|178.85|181.03|178.93|180.95|178.85|9
1653627090000|2022-05-27 04:51:30|180.94|178.84|180.9|178.8|180.94|178.84|180.9|178.8|4
1653627100000|2022-05-27 04:51:40|180.96|178.86|181.14|179.04|181.14|179.04|180.96|178.86|12
1653627110000|2022-05-27 04:51:50|181.15|179.05|181.01|178.91|181.15|179.05|181|178.9|11
1653627120000|2022-05-27 04:52:00|181|178.9|181|178.9|181.01|178.91|180.99|178.89|7
1653627130000|2022-05-27 04:52:10|180.99|178.89|180.72|178.62|181|178.9|180.72|178.62|16
1653627140000|2022-05-27 04:52:20|180.73|178.63|180.79|178.69|180.83|178.73|180.72|178.62|10
1653627150000|2022-05-27 04:52:30|180.78|178.68|180.76|178.66|180.79|178.69|180.75|178.65|11
1653627160000|2022-05-27 04:52:40|180.78|178.68|180.78|178.68|180.79|178.69|180.78|178.68|5
1653627170000|2022-05-27 04:52:50|180.79|178.69|180.94|178.84|180.95|178.85|180.78|178.68|13
1653627180000|2022-05-27 04:53:00|180.95|178.85|180.93|178.83|180.95|178.85|180.84|178.74|14
1653627190000|2022-05-27 04:53:10|180.94|178.84|180.95|178.85|180.96|178.86|180.94|178.84|4
1653627200000|2022-05-27 04:53:20|180.94|178.84|181.07|178.97|181.07|178.97|180.94|178.84|10
1653627210000|2022-05-27 04:53:30|181.06|178.96|181.34|179.24|181.34|179.24|181.05|178.95|10
1653627220000|2022-05-27 04:53:40|181.35|179.25|181.3|179.2|181.38|179.28|181.3|179.2|13
1653627230000|2022-05-27 04:53:50|181.31|179.21|181.33|179.23|181.37|179.27|181.31|179.21|6
1653627240000|2022-05-27 04:54:00|181.32|179.22|181.19|179.09|181.32|179.22|181.19|179.09|12
1653627250000|2022-05-27 04:54:10|181.17|179.07|181.11|179.01|181.17|179.07|181.1|179|12
1653627260000|2022-05-27 04:54:20|181.1|179|181.08|178.98|181.11|179.01|181.07|178.97|10
1653627270000|2022-05-27 04:54:30|181.09|178.99|181.12|179.02|181.15|179.05|181.09|178.99|9
1653627280000|2022-05-27 04:54:40|181.07|178.97|181.07|178.97|181.08|178.98|181.01|178.91|14
1653627290000|2022-05-27 04:54:50|181.08|178.98|181.1|179|181.14|179.04|181|178.9|24
1653627300000|2022-05-27 04:55:00|181.09|178.99|181.12|179.02|181.16|179.06|181.09|178.99|6
1653627310000|2022-05-27 04:55:10|181.11|179.01|181.15|179.05|181.16|179.06|181.11|179.01|5
1653627320000|2022-05-27 04:55:20|181.16|179.06|181.16|179.06|181.19|179.09|181.15|179.05|14
1653627330000|2022-05-27 04:55:30|181.17|179.07|181.17|179.07|181.19|179.09|181.16|179.06|7
1653627340000|2022-05-27 04:55:40|181.18|179.08|181.16|179.06|181.18|179.08|181.15|179.05|11
1653627350000|2022-05-27 04:55:50|181.14|179.04|181.17|179.07|181.17|179.07|181.13|179.03|10
1653627360000|2022-05-27 04:56:00|181.14|179.04|181.31|179.21|181.31|179.21|181.14|179.04|11
1653627370000|2022-05-27 04:56:10|181.29|179.19|181.02|178.92|181.29|179.19|181.02|178.92|18
1653627380000|2022-05-27 04:56:20|181.01|178.91|180.82|178.72|181.01|178.91|180.82|178.72|15
1653627390000|2022-05-27 04:56:30|180.81|178.71|180.74|178.64|180.85|178.75|180.73|178.63|21
1653627400000|2022-05-27 04:56:40|180.73|178.63|180.6|178.5|180.73|178.63|180.59|178.49|8
1653627410000|2022-05-27 04:56:50|180.56|178.46|180.59|178.49|180.6|178.5|180.51|178.41|16
1653627420000|2022-05-27 04:57:00|180.6|178.5|180.48|178.38|180.6|178.5|180.48|178.38|6
1653627430000|2022-05-27 04:57:10|180.47|178.37|180.47|178.37|180.53|178.43|180.42|178.32|15
1653627440000|2022-05-27 04:57:20|180.46|178.36|180.48|178.38|180.48|178.38|180.44|178.34|9
1653627450000|2022-05-27 04:57:30|180.46|178.36|180.29|178.19|180.46|178.36|180.28|178.18|21
1653627460000|2022-05-27 04:57:40|180.31|178.21|180.28|178.18|180.31|178.21|180.28|178.18|9
1653627470000|2022-05-27 04:57:50|180.26|178.16|180.24|178.14|180.26|178.16|180.24|178.14|3
1653627480000|2022-05-27 04:58:00|180.25|178.15|180.43|178.33|180.43|178.33|180.25|178.15|14
1653627490000|2022-05-27 04:58:10|180.44|178.34|180.39|178.29|180.44|178.34|180.35|178.25|11
1653627500000|2022-05-27 04:58:20|180.38|178.28|180.44|178.34|180.44|178.34|180.37|178.27|7
1653627510000|2022-05-27 04:58:30|180.45|178.35|180.42|178.32|180.45|178.35|180.42|178.32|7
1653627520000|2022-05-27 04:58:40|180.41|178.31|180.45|178.35|180.48|178.38|180.4|178.3|17
1653627530000|2022-05-27 04:58:50|180.44|178.34|180.39|178.29|180.44|178.34|180.38|178.28|5
1653627540000|2022-05-27 04:59:00|180.4|178.3|180.25|178.15|180.4|178.3|180.22|178.12|9
1653627550000|2022-05-27 04:59:10|180.22|178.12|180.25|178.15|180.25|178.15|180.22|178.12|6
1653627560000|2022-05-27 04:59:20|180.34|178.24|180.35|178.25|180.38|178.28|180.34|178.24|17
1653627570000|2022-05-27 04:59:30|180.34|178.24|180.4|178.3|180.4|178.3|180.34|178.24|9
1653627580000|2022-05-27 04:59:40|180.45|178.35|180.53|178.43|180.54|178.44|180.43|178.33|18
1653627590000|2022-05-27 04:59:50|180.54|178.44|180.54|178.44|180.55|178.45|180.53|178.43|6
1653627600000|2022-05-27 05:00:00|180.55|178.45|180.66|178.56|180.66|178.56|180.52|178.42|20
1653627610000|2022-05-27 05:00:10|180.63|178.53|180.56|178.46|180.63|178.53|180.56|178.46|6
1653627620000|2022-05-27 05:00:20|180.57|178.47|180.79|178.69|180.8|178.7|180.57|178.47|14
1653627630000|2022-05-27 05:00:30|180.8|178.7|181.06|178.96|181.09|178.99|180.79|178.69|19
1653627640000|2022-05-27 05:00:40|181.07|178.97|180.99|178.89|181.07|178.97|180.92|178.82|26
1653627650000|2022-05-27 05:00:50|181|178.9|180.96|178.86|181|178.9|180.95|178.85|15
1653627660000|2022-05-27 05:01:00|180.97|178.87|181.06|178.96|181.08|178.98|180.97|178.87|17
1653627670000|2022-05-27 05:01:10|181.07|178.97|181.19|179.09|181.2|179.1|181.07|178.97|11
1653627680000|2022-05-27 05:01:20|181.2|179.1|181.28|179.18|181.28|179.18|181.2|179.1|13
1653627690000|2022-05-27 05:01:30|181.29|179.19|181.23|179.13|181.29|179.19|181.2|179.1|13
1653627700000|2022-05-27 05:01:40|181.21|179.11|181.09|178.99|181.21|179.11|181.09|178.99|8
1653627710000|2022-05-27 05:01:50|181.1|179|181.01|178.91|181.15|179.05|180.99|178.89|18
1653627720000|2022-05-27 05:02:00|181|178.9|181.22|179.12|181.22|179.12|180.98|178.88|13
1653627730000|2022-05-27 05:02:10|181.24|179.14|181.17|179.07|181.26|179.16|181.17|179.07|11
1653627740000|2022-05-27 05:02:20|181.16|179.06|181.12|179.02|181.16|179.06|181.09|178.99|11
1653627750000|2022-05-27 05:02:30|181.13|179.03|181.17|179.07|181.18|179.08|181.13|179.03|8
1653627760000|2022-05-27 05:02:40|181.1|179|180.76|178.66|181.1|179|180.75|178.65|23
1653627770000|2022-05-27 05:02:50|180.77|178.67|180.69|178.59|180.77|178.67|180.69|178.59|15
1653627780000|2022-05-27 05:03:00|180.68|178.58|180.56|178.46|180.68|178.58|180.52|178.42|11
1653627790000|2022-05-27 05:03:10|180.55|178.45|180.51|178.41|180.58|178.48|180.51|178.41|14
1653627800000|2022-05-27 05:03:20|180.49|178.39|180.45|178.35|180.49|178.39|180.41|178.31|7
1653627810000|2022-05-27 05:03:30|180.46|178.36|180.47|178.37|180.47|178.37|180.43|178.33|12
1653627820000|2022-05-27 05:03:40|180.46|178.36|180.2|178.1|180.46|178.36|180.2|178.1|10
1653627830000|2022-05-27 05:03:50|180.16|178.06|180.07|177.97|180.2|178.1|180.07|177.97|17
1653627840000|2022-05-27 05:04:00|180.06|177.96|179.81|177.71|180.07|177.97|179.7|177.6|25
1653627850000|2022-05-27 05:04:10|179.8|177.7|179.99|177.89|180.16|178.06|179.8|177.7|25
1653627860000|2022-05-27 05:04:20|180.03|177.93|180.13|178.03|180.19|178.09|180.03|177.93|17
1653627870000|2022-05-27 05:04:30|180.14|178.04|180.12|178.02|180.19|178.09|180.12|178.02|14
1653627880000|2022-05-27 05:04:40|180.1|178|180.23|178.13|180.25|178.15|180.06|177.96|17
1653627890000|2022-05-27 05:04:50|180.2|178.1|180.24|178.14|180.26|178.16|180.14|178.04|11
1653627900000|2022-05-27 05:05:00|180.26|178.16|180.14|178.04|180.32|178.22|180.1|178|23
1653627910000|2022-05-27 05:05:10|180.15|178.05|179.98|177.88|180.22|178.12|179.95|177.85|21
1653627920000|2022-05-27 05:05:20|179.99|177.89|180.14|178.04|180.21|178.11|179.99|177.89|13
1653627930000|2022-05-27 05:05:30|180.16|178.06|180.18|178.08|180.18|178.08|180.13|178.03|8
1653627940000|2022-05-27 05:05:40|180.19|178.09|180.11|178.01|180.26|178.16|180.05|177.95|15
1653627950000|2022-05-27 05:05:50|180.1|178|180.11|178.01|180.11|178.01|180.1|178|2
1653627960000|2022-05-27 05:06:00|180.1|178|180.25|178.15|180.26|178.16|180.04|177.94|17
1653627970000|2022-05-27 05:06:10|180.15|178.05|180.12|178.02|180.15|178.05|180.11|178.01|14
1653627980000|2022-05-27 05:06:20|180.13|178.03|180.14|178.04|180.2|178.1|180.12|178.02|19
1653627990000|2022-05-27 05:06:30|180.15|178.05|180.44|178.34|180.44|178.34|180.15|178.05|16
1653628000000|2022-05-27 05:06:40|180.42|178.32|180.47|178.37|180.48|178.38|180.42|178.32|9
1653628010000|2022-05-27 05:06:50|180.45|178.35|180.76|178.66|180.76|178.66|180.45|178.35|16
1653628020000|2022-05-27 05:07:00|180.75|178.65|181|178.9|181.06|178.96|180.75|178.65|17
1653628030000|2022-05-27 05:07:10|181.01|178.91|181.38|179.28|181.4|179.3|181|178.9|20
1653628040000|2022-05-27 05:07:20|181.4|179.3|181.5|179.4|181.65|179.55|181.38|179.28|23
1653628050000|2022-05-27 05:07:30|181.49|179.39|181.39|179.29|181.5|179.4|181.38|179.28|19
1653628060000|2022-05-27 05:07:40|181.41|179.31|181.4|179.3|181.5|179.4|181.4|179.3|11
1653628070000|2022-05-27 05:07:50|181.41|179.31|181.57|179.47|181.61|179.51|181.41|179.31|14
1653628080000|2022-05-27 05:08:00|181.58|179.48|181.51|179.41|181.58|179.48|181.5|179.4|6
1653628090000|2022-05-27 05:08:10|181.52|179.42|181.52|179.42|181.52|179.42|181.49|179.39|5
1653628100000|2022-05-27 05:08:20|181.51|179.41|181.44|179.34|181.51|179.41|181.44|179.34|8
1653628110000|2022-05-27 05:08:30|181.41|179.31|181.49|179.39|181.49|179.39|181.41|179.31|7
1653628120000|2022-05-27 05:08:40|181.48|179.38|181.61|179.51|181.61|179.51|181.42|179.32|18
1653628130000|2022-05-27 05:08:50|181.63|179.53|181.7|179.6|181.71|179.61|181.63|179.53|16
1653628140000|2022-05-27 05:09:00|181.71|179.61|182.05|179.95|182.07|179.97|181.7|179.6|23
1653628150000|2022-05-27 05:09:10|182.07|179.97|181.98|179.88|182.07|179.97|181.97|179.87|14
1653628160000|2022-05-27 05:09:20|181.99|179.89|181.89|179.79|182.03|179.93|181.82|179.72|20
1653628170000|2022-05-27 05:09:30|181.92|179.82|181.96|179.86|182.04|179.94|181.87|179.77|19
1653628180000|2022-05-27 05:09:40|181.9|179.8|182.04|179.94|182.06|179.96|181.89|179.79|18
1653628190000|2022-05-27 05:09:50|182.05|179.95|182.08|179.98|182.1|180|182.05|179.95|11
1653628200000|2022-05-27 05:10:00|182.07|179.97|181.99|179.89|182.07|179.97|181.97|179.87|17
1653628210000|2022-05-27 05:10:10|182|179.9|181.95|179.85|182.04|179.94|181.95|179.85|9
1653628220000|2022-05-27 05:10:20|181.91|179.81|181.97|179.87|181.98|179.88|181.86|179.76|15
1653628230000|2022-05-27 05:10:30|182|179.9|182.04|179.94|182.08|179.98|181.99|179.89|13
1653628240000|2022-05-27 05:10:40|182.05|179.95|181.96|179.86|182.05|179.95|181.96|179.86|6
1653628250000|2022-05-27 05:10:50|181.98|179.88|181.62|179.52|182.02|179.92|181.62|179.52|17
1653628260000|2022-05-27 05:11:00|181.63|179.53|181.74|179.64|181.76|179.66|181.62|179.52|14
1653628270000|2022-05-27 05:11:10|181.73|179.63|181.96|179.86|181.96|179.86|181.73|179.63|21
1653628280000|2022-05-27 05:11:20|181.95|179.85|181.96|179.86|181.96|179.86|181.95|179.85|6
1653628290000|2022-05-27 05:11:30|181.97|179.87|182.02|179.92|182.02|179.92|181.9|179.8|9
1653628300000|2022-05-27 05:11:40|182|179.9|181.97|179.87|182|179.9|181.97|179.87|4
1653628310000|2022-05-27 05:11:50|181.98|179.88|182.05|179.95|182.05|179.95|181.98|179.88|8
1653628320000|2022-05-27 05:12:00|182.04|179.94|181.96|179.86|182.04|179.94|181.91|179.81|12
1653628330000|2022-05-27 05:12:10|181.95|179.85|181.89|179.79|181.95|179.85|181.88|179.78|6
1653628340000|2022-05-27 05:12:20|181.9|179.8|181.78|179.68|181.9|179.8|181.77|179.67|19
1653628350000|2022-05-27 05:12:30|181.76|179.66|181.77|179.67|181.77|179.67|181.7|179.6|10
1653628360000|2022-05-27 05:12:40|181.78|179.68|181.91|179.81|181.92|179.82|181.63|179.53|19
1653628370000|2022-05-27 05:12:50|181.9|179.8|181.82|179.72|181.9|179.8|181.74|179.64|15
1653628380000|2022-05-27 05:13:00|181.85|179.75|181.77|179.67|181.86|179.76|181.75|179.65|9
1653628390000|2022-05-27 05:13:10|181.75|179.65|181.68|179.58|181.75|179.65|181.65|179.55|8
1653628400000|2022-05-27 05:13:20|181.62|179.52|181.59|179.49|181.62|179.52|181.56|179.46|7
1653628410000|2022-05-27 05:13:30|181.55|179.45|181.51|179.41|181.58|179.48|181.51|179.41|5
1653628420000|2022-05-27 05:13:40|181.5|179.4|181.54|179.44|181.55|179.45|181.5|179.4|8
1653628430000|2022-05-27 05:13:50|181.53|179.43|181.49|179.39|181.53|179.43|181.47|179.37|6
1653628440000|2022-05-27 05:14:00|181.5|179.4|181.32|179.22|181.53|179.43|181.32|179.22|12
1653628450000|2022-05-27 05:14:10|181.34|179.24|181.49|179.39|181.49|179.39|181.32|179.22|15
1653628460000|2022-05-27 05:14:20|181.44|179.34|181.31|179.21|181.47|179.37|181.31|179.21|14
1653628470000|2022-05-27 05:14:30|181.28|179.18|181.21|179.11|181.3|179.2|181.21|179.11|9
1653628480000|2022-05-27 05:14:40|181.22|179.12|181.22|179.12|181.23|179.13|181.22|179.12|5
1653628490000|2022-05-27 05:14:50|181.18|179.08|181.13|179.03|181.18|179.08|181.06|178.96|11
1653628500000|2022-05-27 05:15:00|181.12|179.02|181.14|179.04|181.23|179.13|181.12|179.02|20
1653628510000|2022-05-27 05:15:10|181.15|179.05|181.27|179.17|181.29|179.19|181.15|179.05|8
1653628520000|2022-05-27 05:15:20|181.25|179.15|181.34|179.24|181.34|179.24|181.21|179.11|10
1653628530000|2022-05-27 05:15:30|181.37|179.27|181.1|179|181.48|179.38|181.09|178.99|26
1653628540000|2022-05-27 05:15:40|181.09|178.99|180.79|178.69|181.09|178.99|180.79|178.69|13
1653628550000|2022-05-27 05:15:50|180.81|178.71|180.62|178.52|180.85|178.75|180.62|178.52|17
1653628560000|2022-05-27 05:16:00|180.6|178.5|180.69|178.59|180.69|178.59|180.55|178.45|21
1653628570000|2022-05-27 05:16:10|180.7|178.6|180.77|178.67|180.77|178.67|180.69|178.59|8
1653628580000|2022-05-27 05:16:20|180.78|178.68|180.8|178.7|180.8|178.7|180.73|178.63|11
1653628590000|2022-05-27 05:16:30|180.81|178.71|180.81|178.71|180.83|178.73|180.8|178.7|6
1653628600000|2022-05-27 05:16:40|180.82|178.72|180.86|178.76|180.88|178.78|180.82|178.72|8
1653628610000|2022-05-27 05:16:50|180.88|178.78|180.97|178.87|180.97|178.87|180.88|178.78|10
1653628620000|2022-05-27 05:17:00|180.95|178.85|180.83|178.73|180.95|178.85|180.83|178.73|6
1653628630000|2022-05-27 05:17:10|180.82|178.72|180.74|178.64|180.82|178.72|180.73|178.63|10
1653628640000|2022-05-27 05:17:20|180.73|178.63|180.79|178.69|180.82|178.72|180.72|178.62|12
1653628650000|2022-05-27 05:17:30|180.78|178.68|180.8|178.7|180.8|178.7|180.78|178.68|4
1653628670000|2022-05-27 05:17:50|180.78|178.68|180.67|178.57|180.78|178.68|180.67|178.57|5
1653628680000|2022-05-27 05:18:00|180.68|178.58|180.76|178.66|180.78|178.68|180.68|178.58|8
1653628690000|2022-05-27 05:18:10|180.75|178.65|180.74|178.64|180.75|178.65|180.74|178.64|4
1653628700000|2022-05-27 05:18:20|180.73|178.63|180.55|178.45|180.73|178.63|180.5|178.4|11
1653628710000|2022-05-27 05:18:30|180.58|178.48|180.76|178.66|180.76|178.66|180.5|178.4|22
1653628720000|2022-05-27 05:18:40|180.77|178.67|180.52|178.42|180.77|178.67|180.52|178.42|18
1653628730000|2022-05-27 05:18:50|180.54|178.44|180.36|178.26|180.54|178.44|180.36|178.26|10
1653628740000|2022-05-27 05:19:00|180.35|178.25|180.22|178.12|180.36|178.26|180.13|178.03|21
1653628750000|2022-05-27 05:19:10|180.23|178.13|180.01|177.91|180.23|178.13|179.87|177.77|22
1653628760000|2022-05-27 05:19:20|180.02|177.92|180.31|178.21|180.31|178.21|180.02|177.92|24
1653628770000|2022-05-27 05:19:30|180.32|178.22|180.36|178.26|180.36|178.26|180.26|178.16|11
1653628780000|2022-05-27 05:19:40|180.34|178.24|180.25|178.15|180.38|178.28|180.23|178.13|15
1653628790000|2022-05-27 05:19:50|180.24|178.14|180.07|177.97|180.3|178.2|180.07|177.97|15
1653628800000|2022-05-27 05:20:00|180.06|177.96|180.23|178.13|180.27|178.17|180.05|177.95|17
1653628810000|2022-05-27 05:20:10|180.24|178.14|180.19|178.09|180.24|178.14|180.16|178.06|16
1653628820000|2022-05-27 05:20:20|180.2|178.1|180.24|178.14|180.26|178.16|180.19|178.09|10
1653628830000|2022-05-27 05:20:30|180.25|178.15|180.29|178.19|180.35|178.25|180.24|178.14|13
1653628840000|2022-05-27 05:20:40|180.3|178.2|180.37|178.27|180.38|178.28|180.22|178.12|17
1653628850000|2022-05-27 05:20:50|180.36|178.26|180.4|178.3|180.43|178.33|180.35|178.25|13
1653628860000|2022-05-27 05:21:00|180.38|178.28|180.25|178.15|180.42|178.32|180.18|178.08|20
1653628870000|2022-05-27 05:21:10|180.26|178.16|180.12|178.02|180.26|178.16|180.12|178.02|15
1653628880000|2022-05-27 05:21:20|180.11|178.01|180.07|177.97|180.11|178.01|180.06|177.96|7
1653628890000|2022-05-27 05:21:30|180.06|177.96|179.81|177.71|180.06|177.96|179.78|177.68|12
1653628900000|2022-05-27 05:21:40|179.8|177.7|179.6|177.5|179.81|177.71|179.6|177.5|18
1653628910000|2022-05-27 05:21:50|179.56|177.46|179.54|177.44|179.58|177.48|179.54|177.44|8
1653628920000|2022-05-27 05:22:00|179.5|177.4|179.62|177.52|179.67|177.57|179.48|177.38|21
1653628930000|2022-05-27 05:22:10|179.61|177.51|179.55|177.45|179.65|177.55|179.55|177.45|17
1653628940000|2022-05-27 05:22:20|179.5|177.4|179.3|177.2|179.52|177.42|179.3|177.2|22
1653628950000|2022-05-27 05:22:30|179.25|177.15|179.19|177.09|179.29|177.19|179.12|177.02|24
1653628960000|2022-05-27 05:22:40|179.17|177.07|179.21|177.11|179.21|177.11|179.09|176.99|13
1653628970000|2022-05-27 05:22:50|179.16|177.06|179.08|176.98|179.18|177.08|179.06|176.96|18
1653628980000|2022-05-27 05:23:00|179.07|176.97|179.02|176.92|179.09|176.99|178.96|176.86|18
1653628990000|2022-05-27 05:23:10|179.01|176.91|179.07|176.97|179.07|176.97|178.9|176.8|18
1653629000000|2022-05-27 05:23:20|179.08|176.98|179.05|176.95|179.13|177.03|179.05|176.95|11
1653629010000|2022-05-27 05:23:30|179.06|176.96|179.1|177|179.1|177|179.05|176.95|8
1653629020000|2022-05-27 05:23:40|179.11|177.01|179.21|177.11|179.22|177.12|179.11|177.01|16
1653629030000|2022-05-27 05:23:50|179.2|177.1|179.18|177.08|179.2|177.1|179.18|177.08|3
1653629040000|2022-05-27 05:24:00|179.19|177.09|179.24|177.14|179.34|177.24|179.19|177.09|20
1653629050000|2022-05-27 05:24:10|179.25|177.15|179.23|177.13|179.25|177.15|179.22|177.12|5
1653629060000|2022-05-27 05:24:20|179.22|177.12|179.21|177.11|179.25|177.15|179.21|177.11|8
1653629070000|2022-05-27 05:24:30|179.24|177.14|179.22|177.12|179.24|177.14|179.21|177.11|8
1653629080000|2022-05-27 05:24:40|179.23|177.13|179.26|177.16|179.31|177.21|179.21|177.11|15
1653629090000|2022-05-27 05:24:50|179.27|177.17|179.32|177.22|179.33|177.23|179.26|177.16|8
1653629100000|2022-05-27 05:25:00|179.3|177.2|179.28|177.18|179.3|177.2|179.26|177.16|6
1653629110000|2022-05-27 05:25:10|179.27|177.17|179.24|177.14|179.27|177.17|179.19|177.09|13
1653629120000|2022-05-27 05:25:20|179.25|177.15|179.3|177.2|179.3|177.2|179.25|177.15|9
1653629130000|2022-05-27 05:25:30|179.31|177.21|179.55|177.45|179.58|177.48|179.3|177.2|15
1653629140000|2022-05-27 05:25:40|179.56|177.46|179.66|177.56|179.66|177.56|179.56|177.46|14
1653629150000|2022-05-27 05:25:50|179.63|177.53|179.66|177.56|179.66|177.56|179.63|177.53|3
1653629160000|2022-05-27 05:26:00|179.64|177.54|179.86|177.76|179.87|177.77|179.64|177.54|14
1653629170000|2022-05-27 05:26:10|179.88|177.78|179.75|177.65|179.88|177.78|179.75|177.65|15
1653629180000|2022-05-27 05:26:20|179.73|177.63|179.59|177.49|179.73|177.63|179.54|177.44|17
1653629190000|2022-05-27 05:26:30|179.6|177.5|179.24|177.14|179.62|177.52|179.24|177.14|18
1653629200000|2022-05-27 05:26:40|179.22|177.12|179.12|177.02|179.24|177.14|179.11|177.01|21
1653629210000|2022-05-27 05:26:50|179.16|177.06|179.64|177.54|179.69|177.59|179.16|177.06|25
1653629220000|2022-05-27 05:27:00|179.68|177.58|179.92|177.82|179.95|177.85|179.67|177.57|19
1653629230000|2022-05-27 05:27:10|179.9|177.8|179.93|177.83|179.96|177.86|179.82|177.72|16
1653629240000|2022-05-27 05:27:20|179.9|177.8|179.88|177.78|179.94|177.84|179.88|177.78|15
1653629250000|2022-05-27 05:27:30|179.89|177.79|179.86|177.76|179.94|177.84|179.86|177.76|15
1653629260000|2022-05-27 05:27:40|179.85|177.75|179.78|177.68|179.85|177.75|179.78|177.68|4
1653629270000|2022-05-27 05:27:50|179.79|177.69|179.78|177.68|179.82|177.72|179.74|177.64|12
1653629280000|2022-05-27 05:28:00|179.79|177.69|179.75|177.65|179.82|177.72|179.74|177.64|10
1653629290000|2022-05-27 05:28:10|179.76|177.66|179.88|177.78|179.88|177.78|179.76|177.66|6
1653629300000|2022-05-27 05:28:20|179.87|177.77|179.83|177.73|179.87|177.77|179.83|177.73|4
1653629310000|2022-05-27 05:28:30|179.84|177.74|179.95|177.85|179.95|177.85|179.83|177.73|12
1653629320000|2022-05-27 05:28:40|179.92|177.82|179.84|177.74|179.95|177.85|179.84|177.74|14
1653629330000|2022-05-27 05:28:50|179.83|177.73|179.56|177.46|179.83|177.73|179.56|177.46|19
1653629340000|2022-05-27 05:29:00|179.58|177.48|179.77|177.67|179.82|177.72|179.57|177.47|15
1653629350000|2022-05-27 05:29:10|179.78|177.68|179.83|177.73|179.88|177.78|179.78|177.68|15
1653629360000|2022-05-27 05:29:20|179.85|177.75|179.86|177.76|179.86|177.76|179.85|177.75|2
1653629370000|2022-05-27 05:29:30|179.85|177.75|179.84|177.74|179.85|177.75|179.83|177.73|3
1653629380000|2022-05-27 05:29:40|179.85|177.75|179.81|177.71|179.85|177.75|179.81|177.71|6
1653629390000|2022-05-27 05:29:50|179.8|177.7|179.85|177.75|179.85|177.75|179.8|177.7|13
1653629400000|2022-05-27 05:30:00|179.86|177.76|179.73|177.63|179.96|177.86|179.71|177.61|19
1653629410000|2022-05-27 05:30:10|179.71|177.61|179.77|177.67|179.81|177.71|179.69|177.59|16
1653629420000|2022-05-27 05:30:20|179.74|177.64|179.46|177.36|179.74|177.64|179.46|177.36|29
1653629430000|2022-05-27 05:30:30|179.47|177.37|179.42|177.32|179.47|177.37|179.35|177.25|18
1653629440000|2022-05-27 05:30:40|179.41|177.31|179.41|177.31|179.46|177.36|179.38|177.28|15
1653629450000|2022-05-27 05:30:50|179.38|177.28|179.15|177.05|179.38|177.28|179.15|177.05|20
1653629460000|2022-05-27 05:31:00|179.13|177.03|179.02|176.92|179.13|177.03|178.98|176.88|14
1653629470000|2022-05-27 05:31:10|179.01|176.91|179|176.9|179.05|176.95|178.99|176.89|13
1653629480000|2022-05-27 05:31:20|178.96|176.86|179.03|176.93|179.03|176.93|178.91|176.81|20
1653629490000|2022-05-27 05:31:30|179.15|177.05|179.15|177.05|179.22|177.12|179.14|177.04|18
1653629500000|2022-05-27 05:31:40|179.13|177.03|178.95|176.85|179.15|177.05|178.95|176.85|19
1653629510000|2022-05-27 05:31:50|178.94|176.84|178.78|176.68|178.94|176.84|178.76|176.66|12
1653629520000|2022-05-27 05:32:00|178.79|176.69|178.75|176.65|178.81|176.71|178.74|176.64|12
1653629530000|2022-05-27 05:32:10|178.77|176.67|178.78|176.68|178.95|176.85|178.77|176.67|17
1653629540000|2022-05-27 05:32:20|178.76|176.66|178.79|176.69|178.81|176.71|178.76|176.66|7
1653629550000|2022-05-27 05:32:30|178.78|176.68|178.79|176.69|178.8|176.7|178.77|176.67|8
1653629560000|2022-05-27 05:32:40|178.81|176.71|178.77|176.67|178.81|176.71|178.77|176.67|4
1653629570000|2022-05-27 05:32:50|178.78|176.68|178.92|176.82|178.95|176.85|178.75|176.65|21
1653629580000|2022-05-27 05:33:00|178.95|176.85|178.88|176.78|178.96|176.86|178.88|176.78|13
1653629590000|2022-05-27 05:33:10|178.87|176.77|179.04|176.94|179.04|176.94|178.8|176.7|16
1653629600000|2022-05-27 05:33:20|179.03|176.93|178.94|176.84|179.03|176.93|178.87|176.77|22
1653629610000|2022-05-27 05:33:30|178.93|176.83|178.93|176.83|178.98|176.88|178.92|176.82|10
1653629620000|2022-05-27 05:33:40|178.95|176.85|179.04|176.94|179.04|176.94|178.9|176.8|17
1653629630000|2022-05-27 05:33:50|178.98|176.88|179.04|176.94|179.06|176.96|178.98|176.88|13
1653629640000|2022-05-27 05:34:00|179.05|176.95|179.04|176.94|179.05|176.95|179.04|176.94|2
1653629650000|2022-05-27 05:34:10|179.03|176.93|179|176.9|179.04|176.94|179|176.9|16
1653629660000|2022-05-27 05:34:20|179.01|176.91|178.95|176.85|179.01|176.91|178.94|176.84|9
1653629670000|2022-05-27 05:34:30|178.96|176.86|178.99|176.89|178.99|176.89|178.96|176.86|6
1653629680000|2022-05-27 05:34:40|179|176.9|179|176.9|179|176.9|179|176.9|1
1653629690000|2022-05-27 05:34:50|179.01|176.91|179|176.9|179.24|177.14|179|176.9|21
1653629700000|2022-05-27 05:35:00|178.98|176.88|179|176.9|179|176.9|178.97|176.87|5
1653629710000|2022-05-27 05:35:10|179.07|176.97|178.83|176.73|179.07|176.97|178.83|176.73|12
1653629720000|2022-05-27 05:35:20|178.82|176.72|178.82|176.72|178.83|176.73|178.78|176.68|8
1653629730000|2022-05-27 05:35:30|178.83|176.73|178.37|176.27|178.83|176.73|178.37|176.27|16
1653629740000|2022-05-27 05:35:40|178.38|176.28|178.35|176.25|178.47|176.37|178.33|176.23|15
1653629750000|2022-05-27 05:35:50|178.36|176.26|178.34|176.24|178.38|176.28|178.34|176.24|5
1653629760000|2022-05-27 05:36:00|178.3|176.2|178.2|176.1|178.3|176.2|178.1|176|19
1653629770000|2022-05-27 05:36:10|178.19|176.09|178.2|176.1|178.22|176.12|178.09|175.99|18
1653629780000|2022-05-27 05:36:20|178.23|176.13|178.08|175.98|178.23|176.13|178.04|175.94|17
1653629790000|2022-05-27 05:36:30|178.09|175.99|177.95|175.85|178.13|176.03|177.95|175.85|17
1653629800000|2022-05-27 05:36:40|177.97|175.87|177.95|175.85|177.99|175.89|177.95|175.85|10
1653629810000|2022-05-27 05:36:50|177.92|175.82|177.65|175.55|177.92|175.82|177.65|175.55|24
1653629820000|2022-05-27 05:37:00|177.59|175.49|177.62|175.52|177.8|175.7|177.58|175.48|23
1653629830000|2022-05-27 05:37:10|177.63|175.53|177.59|175.49|177.64|175.54|177.56|175.46|15
1653629840000|2022-05-27 05:37:20|177.56|175.46|177.58|175.48|177.59|175.49|177.5|175.4|22
1653629850000|2022-05-27 05:37:30|177.57|175.47|177.5|175.4|177.57|175.47|177.5|175.4|16
1653629860000|2022-05-27 05:37:40|177.49|175.39|177.22|175.12|177.49|175.39|177.22|175.12|22
1653629870000|2022-05-27 05:37:50|177.21|175.11|177.06|174.96|177.21|175.11|176.94|174.84|26
1653629880000|2022-05-27 05:38:00|177.05|174.95|176.9|174.8|177.07|174.97|176.9|174.8|21
1653629890000|2022-05-27 05:38:10|176.89|174.79|176.88|174.78|176.89|174.79|176.75|174.65|29
1653629900000|2022-05-27 05:38:20|176.89|174.79|177.02|174.92|177.02|174.92|176.89|174.79|23
1653629910000|2022-05-27 05:38:30|177.04|174.94|177.02|174.92|177.11|175.01|176.99|174.89|19
1653629920000|2022-05-27 05:38:40|176.98|174.88|176.93|174.83|177.03|174.93|176.92|174.82|23
1653629930000|2022-05-27 05:38:50|176.92|174.82|176.76|174.66|177|174.9|176.76|174.66|23
1653629940000|2022-05-27 05:39:00|176.74|174.64|176.62|174.52|176.74|174.64|176.59|174.49|27
1653629950000|2022-05-27 05:39:10|176.7|174.6|176.75|174.65|176.85|174.75|176.67|174.57|23
1653629960000|2022-05-27 05:39:20|176.8|174.7|177.01|174.91|177.11|175.01|176.8|174.7|28
1653629970000|2022-05-27 05:39:30|177.02|174.92|176.98|174.88|177.09|174.99|176.98|174.88|19
1653629980000|2022-05-27 05:39:40|176.97|174.87|176.84|174.74|176.97|174.87|176.84|174.74|16
1653629990000|2022-05-27 05:39:50|176.82|174.72|176.39|174.29|176.82|174.72|176.29|174.19|31
1653630000000|2022-05-27 05:40:00|176.31|174.21|176.23|174.13|176.43|174.33|176.22|174.12|31
1653630010000|2022-05-27 05:40:10|176.25|174.15|176.36|174.26|176.5|174.4|176.25|174.15|25
1653630020000|2022-05-27 05:40:20|176.37|174.27|176.28|174.18|176.37|174.27|176.26|174.16|15
1653630030000|2022-05-27 05:40:30|176.29|174.19|176.15|174.05|176.31|174.21|176.14|174.04|20
1653630040000|2022-05-27 05:40:40|176.16|174.06|175.98|173.88|176.18|174.08|175.94|173.84|17
1653630050000|2022-05-27 05:40:50|175.99|173.89|176.25|174.15|176.27|174.17|175.95|173.85|28
1653630060000|2022-05-27 05:41:00|176.24|174.14|176.5|174.4|176.5|174.4|176.08|173.98|28
1653630070000|2022-05-27 05:41:10|176.48|174.38|176.29|174.19|176.5|174.4|176.26|174.16|22
1653630080000|2022-05-27 05:41:20|176.3|174.2|176.23|174.13|176.39|174.29|176.19|174.09|30
1653630090000|2022-05-27 05:41:30|176.22|174.12|176.51|174.41|176.51|174.41|176.17|174.07|16
1653630100000|2022-05-27 05:41:40|176.52|174.42|177.01|174.91|177.08|174.98|176.52|174.42|27
1653630110000|2022-05-27 05:41:50|177.05|174.95|177.02|174.92|177.13|175.03|176.82|174.72|27
1653630120000|2022-05-27 05:42:00|176.98|174.88|176.68|174.58|176.98|174.88|176.67|174.57|29
1653630130000|2022-05-27 05:42:10|176.69|174.59|176.88|174.78|176.89|174.79|176.68|174.58|20
1653630140000|2022-05-27 05:42:20|176.87|174.77|176.83|174.73|176.88|174.78|176.74|174.64|13
1653630150000|2022-05-27 05:42:30|176.84|174.74|176.94|174.84|176.96|174.86|176.82|174.72|13
1653630160000|2022-05-27 05:42:40|176.93|174.83|176.8|174.7|176.93|174.83|176.79|174.69|15
1653630170000|2022-05-27 05:42:50|176.81|174.71|176.8|174.7|176.81|174.71|176.79|174.69|6
1653630180000|2022-05-27 05:43:00|176.81|174.71|176.75|174.65|176.81|174.71|176.74|174.64|11
1653630190000|2022-05-27 05:43:10|176.76|174.66|176.94|174.84|176.95|174.85|176.75|174.65|23
1653630200000|2022-05-27 05:43:20|176.95|174.85|177.24|175.14|177.24|175.14|176.93|174.83|15
1653630210000|2022-05-27 05:43:30|177.31|175.21|177.46|175.36|177.49|175.39|177.31|175.21|16
1653630220000|2022-05-27 05:43:40|177.39|175.29|177.22|175.12|177.56|175.46|177.22|175.12|32
1653630230000|2022-05-27 05:43:50|177.19|175.09|176.74|174.64|177.21|175.11|176.72|174.62|33
1653630240000|2022-05-27 05:44:00|176.75|174.65|176.78|174.68|176.85|174.75|176.75|174.65|24
1653630250000|2022-05-27 05:44:10|176.76|174.66|176.24|174.14|176.76|174.66|176.24|174.14|26
1653630260000|2022-05-27 05:44:20|176.25|174.15|176.23|174.13|176.26|174.16|176.06|173.96|24
1653630270000|2022-05-27 05:44:30|176.28|174.18|176.78|174.68|176.78|174.68|176.28|174.18|28
1653630280000|2022-05-27 05:44:40|176.79|174.69|177.3|175.2|177.31|175.21|176.79|174.69|29
1653630290000|2022-05-27 05:44:50|177.27|175.17|177.38|175.28|177.43|175.33|177.15|175.05|26
1653630300000|2022-05-27 05:45:00|177.42|175.32|177.15|175.05|177.46|175.36|177.06|174.96|32
1653630310000|2022-05-27 05:45:10|177.13|175.03|177.68|175.58|177.76|175.66|177.13|175.03|35
1653630320000|2022-05-27 05:45:20|177.69|175.59|177.96|175.86|177.99|175.89|177.68|175.58|29
1653630330000|2022-05-27 05:45:30|177.95|175.85|177.68|175.58|177.95|175.85|177.65|175.55|22
1653630340000|2022-05-27 05:45:40|177.66|175.56|177.69|175.59|177.77|175.67|177.65|175.55|22
1653630350000|2022-05-27 05:45:50|177.68|175.58|177.28|175.18|177.69|175.59|177.28|175.18|22
1653630360000|2022-05-27 05:46:00|177.27|175.17|177.34|175.24|177.38|175.28|176.98|174.88|34
1653630370000|2022-05-27 05:46:10|177.37|175.27|177.37|175.27|177.38|175.28|177.19|175.09|26
1653630380000|2022-05-27 05:46:20|177.39|175.29|177.3|175.2|177.42|175.32|177.3|175.2|18
1653630390000|2022-05-27 05:46:30|177.29|175.19|177.61|175.51|177.61|175.51|177.23|175.13|29
1653630400000|2022-05-27 05:46:40|177.64|175.54|177.83|175.73|177.89|175.79|177.64|175.54|20
1653630410000|2022-05-27 05:46:50|177.81|175.71|178.35|176.25|178.35|176.25|177.81|175.71|24
1653630420000|2022-05-27 05:47:00|178.3|176.2|178.71|176.61|178.88|176.78|178.3|176.2|36
1653630430000|2022-05-27 05:47:10|178.69|176.59|178.29|176.19|178.7|176.6|178.22|176.12|31
1653630440000|2022-05-27 05:47:20|178.31|176.21|178.47|176.37|178.52|176.42|178.31|176.21|29
1653630450000|2022-05-27 05:47:30|178.48|176.38|178.28|176.18|178.53|176.43|178.28|176.18|24
1653630460000|2022-05-27 05:47:40|178.25|176.15|178.42|176.32|178.54|176.44|178.21|176.11|24
1653630470000|2022-05-27 05:47:50|178.43|176.33|178.73|176.63|178.74|176.64|178.43|176.33|21
1653630480000|2022-05-27 05:48:00|178.72|176.62|178.83|176.73|178.83|176.73|178.63|176.53|25
1653630490000|2022-05-27 05:48:10|178.89|176.79|178.8|176.7|179.08|176.98|178.8|176.7|23
1653630500000|2022-05-27 05:48:20|178.75|176.65|178.84|176.74|178.97|176.87|178.73|176.63|29
1653630510000|2022-05-27 05:48:30|178.83|176.73|179.01|176.91|179.03|176.93|178.83|176.73|22
1653630520000|2022-05-27 05:48:40|179.02|176.92|179.02|176.92|179.09|176.99|179.02|176.92|15
1653630530000|2022-05-27 05:48:50|179.03|176.93|178.88|176.78|179.03|176.93|178.88|176.78|20
1653630540000|2022-05-27 05:49:00|178.89|176.79|178.99|176.89|178.99|176.89|178.83|176.73|24
1653630550000|2022-05-27 05:49:10|179|176.9|179|176.9|179.09|176.99|178.91|176.81|24
1653630560000|2022-05-27 05:49:20|179.02|176.92|178.75|176.65|179.02|176.92|178.69|176.59|24
1653630570000|2022-05-27 05:49:30|178.78|176.68|178.71|176.61|178.79|176.69|178.67|176.57|24
1653630580000|2022-05-27 05:49:40|178.69|176.59|178.75|176.65|178.76|176.66|178.66|176.56|14
1653630590000|2022-05-27 05:49:50|178.76|176.66|178.65|176.55|178.79|176.69|178.65|176.55|17
1653630600000|2022-05-27 05:50:00|178.66|176.56|178.66|176.56|178.67|176.57|178.59|176.49|16
1653630610000|2022-05-27 05:50:10|178.56|176.46|178.25|176.15|178.56|176.46|178.25|176.15|19
1653630620000|2022-05-27 05:50:20|178.21|176.11|178.41|176.31|178.41|176.31|178.15|176.05|22
1653630630000|2022-05-27 05:50:30|178.43|176.33|178.26|176.16|178.51|176.41|178.26|176.16|21
1653630640000|2022-05-27 05:50:40|178.27|176.17|178.43|176.33|178.44|176.34|178.27|176.17|17
1653630650000|2022-05-27 05:50:50|178.44|176.34|178.8|176.7|178.93|176.83|178.44|176.34|26
1653630660000|2022-05-27 05:51:00|178.81|176.71|178.89|176.79|178.91|176.81|178.75|176.65|29
1653630670000|2022-05-27 05:51:10|178.88|176.78|178.78|176.68|178.89|176.79|178.78|176.68|16
1653630680000|2022-05-27 05:51:20|178.75|176.65|178.61|176.51|178.77|176.67|178.58|176.48|18
1653630690000|2022-05-27 05:51:30|178.6|176.5|178.36|176.26|178.6|176.5|178.28|176.18|25
1653630700000|2022-05-27 05:51:40|178.37|176.27|178.51|176.41|178.51|176.41|178.32|176.22|15
1653630710000|2022-05-27 05:51:50|178.56|176.46|178.56|176.46|178.59|176.49|178.48|176.38|15
1653630720000|2022-05-27 05:52:00|178.57|176.47|178.65|176.55|178.65|176.55|178.48|176.38|22
1653630730000|2022-05-27 05:52:10|178.64|176.54|178.55|176.45|178.64|176.54|178.5|176.4|15
1653630740000|2022-05-27 05:52:20|178.56|176.46|178.46|176.36|178.68|176.58|178.45|176.35|20
1653630750000|2022-05-27 05:52:30|178.45|176.35|178.38|176.28|178.47|176.37|178.37|176.27|12
1653630760000|2022-05-27 05:52:40|178.3|176.2|178.25|176.15|178.32|176.22|178.22|176.12|16
1653630770000|2022-05-27 05:52:50|178.24|176.14|178.69|176.59|178.69|176.59|178.24|176.14|24
1653630780000|2022-05-27 05:53:00|178.7|176.6|178.27|176.17|178.72|176.62|178.23|176.13|30
1653630790000|2022-05-27 05:53:10|178.26|176.16|178.43|176.33|178.44|176.34|178.23|176.13|19
1653630800000|2022-05-27 05:53:20|178.44|176.34|178.45|176.35|178.57|176.47|178.34|176.24|21
1653630810000|2022-05-27 05:53:30|178.44|176.34|178.38|176.28|178.48|176.38|178.34|176.24|22
1653630820000|2022-05-27 05:53:40|178.41|176.31|178.54|176.44|178.56|176.46|178.4|176.3|22
1653630830000|2022-05-27 05:53:50|178.52|176.42|178.58|176.48|178.58|176.48|178.45|176.35|15
1653630840000|2022-05-27 05:54:00|178.55|176.45|178.47|176.37|178.55|176.45|178.47|176.37|15
1653630850000|2022-05-27 05:54:10|178.49|176.39|178.44|176.34|178.56|176.46|178.43|176.33|21
1653630860000|2022-05-27 05:54:20|178.43|176.33|178.48|176.38|178.49|176.39|178.42|176.32|7
1653630870000|2022-05-27 05:54:30|178.47|176.37|178.41|176.31|178.47|176.37|178.35|176.25|18
1653630880000|2022-05-27 05:54:40|178.4|176.3|178.39|176.29|178.41|176.31|178.39|176.29|9
1653630890000|2022-05-27 05:54:50|178.38|176.28|178.42|176.32|178.42|176.32|178.37|176.27|12
1653630900000|2022-05-27 05:55:00|178.43|176.33|178.41|176.31|178.43|176.33|178.37|176.27|10
1653630910000|2022-05-27 05:55:10|178.42|176.32|178.46|176.36|178.49|176.39|178.42|176.32|17
1653630920000|2022-05-27 05:55:20|178.49|176.39|178.38|176.28|178.5|176.4|178.38|176.28|18
1653630930000|2022-05-27 05:55:30|178.36|176.26|178.33|176.23|178.36|176.26|178.28|176.18|13
1653630940000|2022-05-27 05:55:40|178.32|176.22|178.31|176.21|178.32|176.22|178.31|176.21|2
1653630950000|2022-05-27 05:55:50|178.3|176.2|178.53|176.43|178.53|176.43|178.3|176.2|16
1653630960000|2022-05-27 05:56:00|178.54|176.44|178.52|176.42|178.54|176.44|178.39|176.29|14
1653630970000|2022-05-27 05:56:10|178.53|176.43|178.54|176.44|178.55|176.45|178.52|176.42|8
1653630980000|2022-05-27 05:56:20|178.53|176.43|178.37|176.27|178.53|176.43|178.37|176.27|7
1653630990000|2022-05-27 05:56:30|178.36|176.26|178.31|176.21|178.36|176.26|178.3|176.2|6
1653631000000|2022-05-27 05:56:40|178.3|176.2|178.28|176.18|178.32|176.22|178.27|176.17|9
1653631010000|2022-05-27 05:56:50|178.27|176.17|178.45|176.35|178.45|176.35|178.27|176.17|18
1653631020000|2022-05-27 05:57:00|178.46|176.36|178.66|176.56|178.66|176.56|178.45|176.35|18
1653631030000|2022-05-27 05:57:10|178.65|176.55|178.61|176.51|178.65|176.55|178.57|176.47|13
1653631040000|2022-05-27 05:57:20|178.62|176.52|178.41|176.31|178.63|176.53|178.39|176.29|20
1653631050000|2022-05-27 05:57:30|178.4|176.3|178.44|176.34|178.44|176.34|178.4|176.3|6
1653631060000|2022-05-27 05:57:40|178.43|176.33|178.39|176.29|178.43|176.33|178.32|176.22|16
1653631070000|2022-05-27 05:57:50|178.4|176.3|178.28|176.18|178.44|176.34|178.28|176.18|15
1653631080000|2022-05-27 05:58:00|178.29|176.19|178.35|176.25|178.35|176.25|178.2|176.1|12
1653631090000|2022-05-27 05:58:10|178.36|176.26|178.56|176.46|178.6|176.5|178.36|176.26|20
1653631100000|2022-05-27 05:58:20|178.57|176.47|178.61|176.51|178.61|176.51|178.53|176.43|12
1653631110000|2022-05-27 05:58:30|178.62|176.52|178.6|176.5|178.63|176.53|178.6|176.5|7
1653631120000|2022-05-27 05:58:40|178.61|176.51|178.62|176.52|178.62|176.52|178.57|176.47|12
1653631130000|2022-05-27 05:58:50|178.61|176.51|178.59|176.49|178.61|176.51|178.58|176.48|9
1653631140000|2022-05-27 05:59:00|178.6|176.5|178.63|176.53|178.7|176.6|178.6|176.5|14
1653631150000|2022-05-27 05:59:10|178.62|176.52|178.65|176.55|178.8|176.7|178.62|176.52|20
1653631160000|2022-05-27 05:59:20|178.66|176.56|178.65|176.55|178.7|176.6|178.61|176.51|20
1653631170000|2022-05-27 05:59:30|178.64|176.54|178.58|176.48|178.67|176.57|178.58|176.48|12
1653631180000|2022-05-27 05:59:40|178.59|176.49|178.56|176.46|178.64|176.54|178.55|176.45|14
1653631190000|2022-05-27 05:59:50|178.55|176.45|178.66|176.56|178.66|176.56|178.54|176.44|16
1653631200000|2022-05-27 06:00:00|178.67|176.57|178.38|176.28|178.67|176.57|178.38|176.28|17
1653631210000|2022-05-27 06:00:10|178.42|176.32|178.2|176.1|178.43|176.33|178.19|176.09|19
1653631220000|2022-05-27 06:00:20|178.17|176.07|178.08|175.98|178.2|176.1|178.04|175.94|30
1653631230000|2022-05-27 06:00:30|178.09|175.99|178.06|175.96|178.13|176.03|178.05|175.95|16
1653631240000|2022-05-27 06:00:40|178.07|175.97|178.05|175.95|178.12|176.02|177.92|175.82|23
1653631250000|2022-05-27 06:00:50|178.03|175.93|177.92|175.82|178.03|175.93|177.87|175.77|23
1653631260000|2022-05-27 06:01:00|177.91|175.81|178.12|176.02|178.17|176.07|177.91|175.81|26
1653631270000|2022-05-27 06:01:10|178.09|175.99|177.99|175.89|178.09|175.99|177.99|175.89|17
1653631280000|2022-05-27 06:01:20|178.01|175.91|178.03|175.93|178.1|176|178.01|175.91|18
1653631290000|2022-05-27 06:01:30|178|175.9|177.81|175.71|178|175.9|177.75|175.65|20
1653631300000|2022-05-27 06:01:40|177.8|175.7|177.74|175.64|177.82|175.72|177.74|175.64|19
1653631310000|2022-05-27 06:01:50|177.73|175.63|177.42|175.32|177.73|175.63|177.42|175.32|19
1653631320000|2022-05-27 06:02:00|177.41|175.31|177.35|175.25|177.44|175.34|177.34|175.24|22
1653631330000|2022-05-27 06:02:10|177.41|175.31|177.72|175.62|177.72|175.62|177.41|175.31|19
1653631340000|2022-05-27 06:02:20|177.71|175.61|177.59|175.49|177.71|175.61|177.57|175.47|17
1653631350000|2022-05-27 06:02:30|177.6|175.5|177.69|175.59|177.71|175.61|177.57|175.47|27
1653631360000|2022-05-27 06:02:40|177.68|175.58|177.61|175.51|177.69|175.59|177.6|175.5|14
1653631370000|2022-05-27 06:02:50|177.6|175.5|177.55|175.45|177.67|175.57|177.55|175.45|14
1653631380000|2022-05-27 06:03:00|177.58|175.48|177.54|175.44|177.68|175.58|177.51|175.41|19
1653631390000|2022-05-27 06:03:10|177.55|175.45|177.63|175.53|177.69|175.59|177.51|175.41|17
1653631400000|2022-05-27 06:03:20|177.64|175.54|177.54|175.44|177.75|175.65|177.54|175.44|23
1653631410000|2022-05-27 06:03:30|177.55|175.45|177.43|175.33|177.57|175.47|177.42|175.32|16
1653631420000|2022-05-27 06:03:40|177.42|175.32|177.25|175.15|177.42|175.32|177.22|175.12|19
1653631430000|2022-05-27 06:03:50|177.24|175.14|177.31|175.21|177.33|175.23|177.23|175.13|14
1653631440000|2022-05-27 06:04:00|177.32|175.22|177.28|175.18|177.32|175.22|177.26|175.16|15
1653631450000|2022-05-27 06:04:10|177.29|175.19|177.2|175.1|177.33|175.23|177.19|175.09|15
1653631460000|2022-05-27 06:04:20|177.19|175.09|177.22|175.12|177.31|175.21|177.18|175.08|15
1653631470000|2022-05-27 06:04:30|177.23|175.13|177.26|175.16|177.28|175.18|177.22|175.12|14
1653631480000|2022-05-27 06:04:40|177.22|175.12|177.25|175.15|177.25|175.15|177.2|175.1|9
1653631490000|2022-05-27 06:04:50|177.28|175.18|177.29|175.19|177.4|175.3|177.28|175.18|16
1653631500000|2022-05-27 06:05:00|177.28|175.18|177.82|175.72|177.84|175.74|177.28|175.18|24
1653631510000|2022-05-27 06:05:10|177.75|175.65|177.78|175.68|177.79|175.69|177.69|175.59|11
1653631520000|2022-05-27 06:05:20|177.8|175.7|177.69|175.59|177.8|175.7|177.68|175.58|7
1653631530000|2022-05-27 06:05:30|177.7|175.6|177.7|175.6|177.74|175.64|177.69|175.59|12
1653631540000|2022-05-27 06:05:40|177.68|175.58|177.61|175.51|177.69|175.59|177.6|175.5|14
1653631550000|2022-05-27 06:05:50|177.6|175.5|177.61|175.51|177.61|175.51|177.59|175.49|7
1653631560000|2022-05-27 06:06:00|177.6|175.5|177.61|175.51|177.61|175.51|177.6|175.5|2
1653631570000|2022-05-27 06:06:10|177.67|175.57|177.63|175.53|177.67|175.57|177.63|175.53|4
1653631580000|2022-05-27 06:06:20|177.62|175.52|177.63|175.53|177.63|175.53|177.61|175.51|5
1653631590000|2022-05-27 06:06:30|177.66|175.56|177.59|175.49|177.66|175.56|177.59|175.49|11
1653631600000|2022-05-27 06:06:40|177.58|175.48|177.71|175.61|177.71|175.61|177.58|175.48|12
1653631610000|2022-05-27 06:06:50|177.7|175.6|177.58|175.48|177.7|175.6|177.58|175.48|10
1653631620000|2022-05-27 06:07:00|177.57|175.47|177.56|175.46|177.57|175.47|177.55|175.45|9
1653631630000|2022-05-27 06:07:10|177.54|175.44|177.45|175.35|177.54|175.44|177.39|175.29|12
1653631640000|2022-05-27 06:07:20|177.44|175.34|177|174.9|177.44|175.34|177|174.9|28
1653631650000|2022-05-27 06:07:30|177.01|174.91|177.01|174.91|177.04|174.94|176.92|174.82|26
1653631660000|2022-05-27 06:07:40|177|174.9|176.99|174.89|177.05|174.95|176.95|174.85|28
1653631670000|2022-05-27 06:07:50|176.98|174.88|177.8|175.7|177.8|175.7|176.98|174.88|30
1653631680000|2022-05-27 06:08:00|177.86|175.76|177.69|175.59|177.86|175.76|177.64|175.54|26
1653631690000|2022-05-27 06:08:10|177.67|175.57|177.48|175.38|177.67|175.57|177.4|175.3|24
1653631700000|2022-05-27 06:08:20|177.47|175.37|177.41|175.31|177.47|175.37|177.31|175.21|24
1653631710000|2022-05-27 06:08:30|177.43|175.33|177.46|175.36|177.63|175.53|177.41|175.31|25
1653631720000|2022-05-27 06:08:40|177.47|175.37|177.37|175.27|177.49|175.39|177.36|175.26|18
1653631730000|2022-05-27 06:08:50|177.39|175.29|177.45|175.35|177.54|175.44|177.38|175.28|18
1653631740000|2022-05-27 06:09:00|177.46|175.36|177.37|175.27|177.46|175.36|177.34|175.24|22
1653631750000|2022-05-27 06:09:10|177.39|175.29|177.52|175.42|177.52|175.42|177.35|175.25|20
1653631760000|2022-05-27 06:09:20|177.55|175.45|177.68|175.58|177.68|175.58|177.55|175.45|12
1653631770000|2022-05-27 06:09:30|177.66|175.56|177.63|175.53|177.67|175.57|177.63|175.53|14
1653631780000|2022-05-27 06:09:40|177.67|175.57|177.66|175.56|177.67|175.57|177.63|175.53|6
1653631790000|2022-05-27 06:09:50|177.67|175.57|177.67|175.57|177.67|175.57|177.66|175.56|3
1653631800000|2022-05-27 06:10:00|177.68|175.58|177.63|175.53|177.72|175.62|177.63|175.53|14
1653631810000|2022-05-27 06:10:10|177.64|175.54|177.64|175.54|177.64|175.54|177.64|175.54|1
1653631820000|2022-05-27 06:10:20|177.65|175.55|177.7|175.6|177.73|175.63|177.65|175.55|9
1653631830000|2022-05-27 06:10:30|177.72|175.62|177.71|175.61|177.72|175.62|177.7|175.6|4
1653631840000|2022-05-27 06:10:40|177.72|175.62|177.92|175.82|177.95|175.85|177.72|175.62|15
1653631850000|2022-05-27 06:10:50|177.93|175.83|177.98|175.88|177.98|175.88|177.93|175.83|12
1653631860000|2022-05-27 06:11:00|178|175.9|178.14|176.04|178.16|176.06|177.97|175.87|13
1653631870000|2022-05-27 06:11:10|178.15|176.05|178.46|176.36|178.51|176.41|178.14|176.04|20
1653631880000|2022-05-27 06:11:20|178.45|176.35|178.53|176.43|178.53|176.43|178.4|176.3|22
1653631890000|2022-05-27 06:11:30|178.62|176.52|178.67|176.57|178.67|176.57|178.6|176.5|12
1653631900000|2022-05-27 06:11:40|178.68|176.58|178.82|176.72|178.82|176.72|178.67|176.57|21
1653631910000|2022-05-27 06:11:50|178.8|176.7|179.53|177.43|179.55|177.45|178.8|176.7|31
1653631920000|2022-05-27 06:12:00|179.54|177.44|179.79|177.69|179.79|177.69|179.32|177.22|32
1653631930000|2022-05-27 06:12:10|179.8|177.7|179.65|177.55|179.84|177.74|179.59|177.49|30
1653631940000|2022-05-27 06:12:20|179.63|177.53|179.53|177.43|179.71|177.61|179.47|177.37|30
1653631950000|2022-05-27 06:12:30|179.54|177.44|179.52|177.42|179.6|177.5|179.51|177.41|25
1653631960000|2022-05-27 06:12:40|179.51|177.41|179.58|177.48|179.63|177.53|179.51|177.41|15
1653631970000|2022-05-27 06:12:50|179.59|177.49|179.83|177.73|179.83|177.73|179.51|177.41|21
1653631980000|2022-05-27 06:13:00|179.85|177.75|179.86|177.76|179.98|177.88|179.85|177.75|25
1653631990000|2022-05-27 06:13:10|179.83|177.73|179.63|177.53|179.83|177.73|179.63|177.53|25
1653632000000|2022-05-27 06:13:20|179.62|177.52|179.58|177.48|179.65|177.55|179.55|177.45|17
1653632010000|2022-05-27 06:13:30|179.6|177.5|179.53|177.43|179.65|177.55|179.53|177.43|16
1653632020000|2022-05-27 06:13:40|179.52|177.42|179.54|177.44|179.59|177.49|179.52|177.42|13
1653632030000|2022-05-27 06:13:50|179.55|177.45|179.69|177.59|179.69|177.59|179.55|177.45|12
1653632040000|2022-05-27 06:14:00|179.68|177.58|179.74|177.64|179.79|177.69|179.68|177.58|16
1653632050000|2022-05-27 06:14:10|179.75|177.65|179.62|177.52|179.75|177.65|179.58|177.48|16
1653632060000|2022-05-27 06:14:20|179.61|177.51|179.4|177.3|179.61|177.51|179.4|177.3|21
1653632070000|2022-05-27 06:14:30|179.35|177.25|179.35|177.25|179.41|177.31|179.28|177.18|22
1653632080000|2022-05-27 06:14:40|179.34|177.24|179.21|177.11|179.34|177.24|179.2|177.1|9
1653632090000|2022-05-27 06:14:50|179.19|177.09|179.04|176.94|179.19|177.09|178.99|176.89|29
1653632100000|2022-05-27 06:15:00|179.05|176.95|179.43|177.33|179.43|177.33|179|176.9|24
1653632110000|2022-05-27 06:15:10|179.44|177.34|179.22|177.12|179.44|177.34|179.11|177.01|32
1653632120000|2022-05-27 06:15:20|179.3|177.2|179.47|177.37|179.49|177.39|179.3|177.2|28
1653632130000|2022-05-27 06:15:30|179.48|177.38|179.61|177.51|179.74|177.64|179.48|177.38|15
1653632140000|2022-05-27 06:15:40|179.59|177.49|179.52|177.42|179.63|177.53|179.51|177.41|19
1653632150000|2022-05-27 06:15:50|179.53|177.43|179.36|177.26|179.53|177.43|179.36|177.26|11
1653632160000|2022-05-27 06:16:00|179.34|177.24|179.39|177.29|179.42|177.32|179.29|177.19|15
1653632170000|2022-05-27 06:16:10|179.38|177.28|179.24|177.14|179.38|177.28|179.24|177.14|9
1653632180000|2022-05-27 06:16:20|179.2|177.1|178.77|176.67|179.22|177.12|178.7|176.6|23
1653632190000|2022-05-27 06:16:30|178.76|176.66|178.9|176.8|178.9|176.8|178.74|176.64|23
1653632200000|2022-05-27 06:16:40|178.89|176.79|178.78|176.68|178.91|176.81|178.74|176.64|23
1653632210000|2022-05-27 06:16:50|178.77|176.67|178.5|176.4|178.81|176.71|178.5|176.4|23
1653632220000|2022-05-27 06:17:00|178.48|176.38|178.6|176.5|178.6|176.5|178.4|176.3|18
1653632230000|2022-05-27 06:17:10|178.62|176.52|178.37|176.27|178.62|176.52|178.34|176.24|31
1653632240000|2022-05-27 06:17:20|178.36|176.26|178.53|176.43|178.53|176.43|178.36|176.26|15
1653632250000|2022-05-27 06:17:30|178.56|176.46|178.51|176.41|178.59|176.49|178.46|176.36|17
1653632260000|2022-05-27 06:17:40|178.5|176.4|178.42|176.32|178.5|176.4|178.42|176.32|15
1653632270000|2022-05-27 06:17:50|178.4|176.3|178.62|176.52|178.62|176.52|178.4|176.3|14
1653632280000|2022-05-27 06:18:00|178.63|176.53|178.29|176.19|178.63|176.53|178.28|176.18|19
1653632290000|2022-05-27 06:18:10|178.28|176.18|178.26|176.16|178.35|176.25|178.25|176.15|16
1653632300000|2022-05-27 06:18:20|178.29|176.19|178.48|176.38|178.57|176.47|178.25|176.15|21
1653632310000|2022-05-27 06:18:30|178.51|176.41|178.46|176.36|178.54|176.44|178.46|176.36|12
1653632320000|2022-05-27 06:18:40|178.45|176.35|178.21|176.11|178.46|176.36|178.2|176.1|16
1653632330000|2022-05-27 06:18:50|178.2|176.1|178.11|176.01|178.2|176.1|178.11|176.01|9
1653632340000|2022-05-27 06:19:00|178.12|176.02|178.4|176.3|178.43|176.33|178.12|176.02|23
1653632350000|2022-05-27 06:19:10|178.39|176.29|178.38|176.28|178.4|176.3|178.29|176.19|13
1653632360000|2022-05-27 06:19:20|178.41|176.31|178.18|176.08|178.41|176.31|178.15|176.05|19
1653632370000|2022-05-27 06:19:30|178.19|176.09|178.26|176.16|178.29|176.19|178.19|176.09|22
1653632380000|2022-05-27 06:19:40|178.23|176.13|178.21|176.11|178.23|176.13|178.19|176.09|12
1653632390000|2022-05-27 06:19:50|178.2|176.1|178.13|176.03|178.2|176.1|178.13|176.03|7
1653632400000|2022-05-27 06:20:00|178.12|176.02|178.06|175.96|178.13|176.03|178.03|175.93|15
1653632410000|2022-05-27 06:20:10|178.05|175.95|178.12|176.02|178.12|176.02|178|175.9|17
1653632420000|2022-05-27 06:20:20|178.14|176.04|178.09|175.99|178.14|176.04|178.06|175.96|14
1653632430000|2022-05-27 06:20:30|178.07|175.97|178.1|176|178.1|176|178.07|175.97|7
1653632440000|2022-05-27 06:20:40|178.09|175.99|177.84|175.74|178.09|175.99|177.84|175.74|17
1653632450000|2022-05-27 06:20:50|177.83|175.73|177.67|175.57|177.84|175.74|177.67|175.57|16
1653632460000|2022-05-27 06:21:00|177.68|175.58|177.59|175.49|177.68|175.58|177.56|175.46|21
1653632470000|2022-05-27 06:21:10|177.58|175.48|177.76|175.66|177.76|175.66|177.57|175.47|15
1653632480000|2022-05-27 06:21:20|177.75|175.65|177.91|175.81|177.93|175.83|177.75|175.65|17
1653632490000|2022-05-27 06:21:30|177.92|175.82|178.2|176.1|178.2|176.1|177.9|175.8|20
1653632500000|2022-05-27 06:21:40|178.24|176.14|178.63|176.53|178.69|176.59|178.24|176.14|23
1653632510000|2022-05-27 06:21:50|178.62|176.52|178.48|176.38|178.62|176.52|178.46|176.36|19
1653632520000|2022-05-27 06:22:00|178.51|176.41|178.68|176.58|178.69|176.59|178.42|176.32|27
1653632530000|2022-05-27 06:22:10|178.67|176.57|178.92|176.82|178.95|176.85|178.62|176.52|18
1653632540000|2022-05-27 06:22:20|178.91|176.81|178.76|176.66|178.94|176.84|178.73|176.63|26
1653632550000|2022-05-27 06:22:30|178.75|176.65|178.82|176.72|178.86|176.76|178.67|176.57|19
1653632560000|2022-05-27 06:22:40|178.8|176.7|178.62|176.52|178.8|176.7|178.55|176.45|20
1653632570000|2022-05-27 06:22:50|178.59|176.49|178.6|176.5|178.63|176.53|178.56|176.46|17
1653632580000|2022-05-27 06:23:00|178.59|176.49|178.81|176.71|178.81|176.71|178.56|176.46|20
1653632590000|2022-05-27 06:23:10|178.82|176.72|178.97|176.87|178.99|176.89|178.82|176.72|20
1653632600000|2022-05-27 06:23:20|178.98|176.88|179.07|176.97|179.09|176.99|178.98|176.88|17
1653632610000|2022-05-27 06:23:30|179.06|176.96|179.11|177.01|179.11|177.01|179.04|176.94|10
1653632620000|2022-05-27 06:23:40|179.1|177|179.08|176.98|179.11|177.01|179.08|176.98|4
1653632630000|2022-05-27 06:23:50|179.09|176.99|179|176.9|179.11|177.01|179|176.9|13
1653632640000|2022-05-27 06:24:00|179.01|176.91|179.31|177.21|179.31|177.21|179.01|176.91|16
1653632650000|2022-05-27 06:24:10|179.34|177.24|179.41|177.31|179.43|177.33|179.34|177.24|11
1653632660000|2022-05-27 06:24:20|179.4|177.3|179.4|177.3|179.4|177.3|179.39|177.29|3
1653632670000|2022-05-27 06:24:30|179.39|177.29|179.4|177.3|179.4|177.3|179.39|177.29|2
1653632680000|2022-05-27 06:24:40|179.41|177.31|179.62|177.52|179.62|177.52|179.41|177.31|6
1653632690000|2022-05-27 06:24:50|179.63|177.53|179.98|177.88|179.98|177.88|179.63|177.53|19
1653632700000|2022-05-27 06:25:00|179.99|177.89|179.8|177.7|180.01|177.91|179.79|177.69|15
1653632710000|2022-05-27 06:25:10|179.81|177.71|179.5|177.4|179.81|177.71|179.5|177.4|16
1653632720000|2022-05-27 06:25:20|179.49|177.39|179.27|177.17|179.49|177.39|179.25|177.15|23
1653632730000|2022-05-27 06:25:30|179.28|177.18|179.1|177|179.29|177.19|179.1|177|12
1653632740000|2022-05-27 06:25:40|179.11|177.01|179.69|177.59|179.69|177.59|179.11|177.01|30
1653632750000|2022-05-27 06:25:50|179.65|177.55|180.1|178|180.1|178|179.65|177.55|31
1653632760000|2022-05-27 06:26:00|180.11|178.01|180.08|177.98|180.14|178.04|179.95|177.85|26
1653632770000|2022-05-27 06:26:10|180.09|177.99|179.93|177.83|180.09|177.99|179.81|177.71|24
1653632780000|2022-05-27 06:26:20|179.89|177.79|179.97|177.87|179.98|177.88|179.85|177.75|20
1653632790000|2022-05-27 06:26:30|179.98|177.88|180.12|178.02|180.12|178.02|179.98|177.88|9
1653632800000|2022-05-27 06:26:40|180.13|178.03|179.89|177.79|180.13|178.03|179.8|177.7|18
1653632810000|2022-05-27 06:26:50|179.92|177.82|179.75|177.65|179.92|177.82|179.72|177.62|19
1653632820000|2022-05-27 06:27:00|179.74|177.64|179.77|177.67|179.86|177.76|179.71|177.61|22
1653632830000|2022-05-27 06:27:10|179.75|177.65|179.77|177.67|179.79|177.69|179.75|177.65|6
1653632840000|2022-05-27 06:27:20|179.79|177.69|179.86|177.76|179.89|177.79|179.79|177.69|12
1653632850000|2022-05-27 06:27:30|179.85|177.75|179.69|177.59|179.85|177.75|179.69|177.59|7
1653632860000|2022-05-27 06:27:40|179.64|177.54|179.45|177.35|179.64|177.54|179.37|177.27|28
1653632870000|2022-05-27 06:27:50|179.46|177.36|179.32|177.22|179.48|177.38|179.32|177.22|10
1653632880000|2022-05-27 06:28:00|179.34|177.24|179.48|177.38|179.49|177.39|179.34|177.24|15
1653632890000|2022-05-27 06:28:10|179.49|177.39|179.48|177.38|179.58|177.48|179.48|177.38|11
1653632900000|2022-05-27 06:28:20|179.47|177.37|179.47|177.37|179.47|177.37|179.46|177.36|3
1653632910000|2022-05-27 06:28:30|179.45|177.35|179.26|177.16|179.45|177.35|179.26|177.16|16
1653632920000|2022-05-27 06:28:40|179.25|177.15|179.13|177.03|179.25|177.15|179.13|177.03|13
1653632930000|2022-05-27 06:28:50|179.12|177.02|179.27|177.17|179.29|177.19|179.12|177.02|15
1653632940000|2022-05-27 06:29:00|179.24|177.14|179.5|177.4|179.51|177.41|179.24|177.14|13
1653632950000|2022-05-27 06:29:10|179.49|177.39|179.51|177.41|179.53|177.43|179.41|177.31|12
1653632960000|2022-05-27 06:29:20|179.44|177.34|179.36|177.26|179.44|177.34|179.3|177.2|16
1653632970000|2022-05-27 06:29:30|179.35|177.25|179.56|177.46|179.56|177.46|179.32|177.22|22
1653632980000|2022-05-27 06:29:40|179.57|177.47|179.71|177.61|179.73|177.63|179.55|177.45|15
1653632990000|2022-05-27 06:29:50|179.7|177.6|179.75|177.65|179.86|177.76|179.7|177.6|21
1653633000000|2022-05-27 06:30:00|179.73|177.63|179.75|177.65|179.79|177.69|179.59|177.49|25
1653633010000|2022-05-27 06:30:10|179.76|177.66|179.7|177.6|179.78|177.68|179.67|177.57|18
1653633020000|2022-05-27 06:30:20|179.71|177.61|179.56|177.46|179.71|177.61|179.56|177.46|16
1653633030000|2022-05-27 06:30:30|179.6|177.5|179.38|177.28|179.6|177.5|179.38|177.28|20
1653633040000|2022-05-27 06:30:40|179.36|177.26|179.17|177.07|179.36|177.26|179.1|177|25
1653633050000|2022-05-27 06:30:50|179.18|177.08|179.13|177.03|179.19|177.09|179.11|177.01|16
1653633060000|2022-05-27 06:31:00|179.12|177.02|178.9|176.8|179.12|177.02|178.9|176.8|14
1653633070000|2022-05-27 06:31:10|178.89|176.79|179.01|176.91|179.01|176.91|178.84|176.74|15
1653633080000|2022-05-27 06:31:20|179|176.9|179.39|177.29|179.39|177.29|179|176.9|26
1653633090000|2022-05-27 06:31:30|179.41|177.31|179.38|177.28|179.43|177.33|179.27|177.17|21
1653633100000|2022-05-27 06:31:40|179.39|177.29|179.4|177.3|179.44|177.34|179.39|177.29|14
1653633110000|2022-05-27 06:31:50|179.41|177.31|179.57|177.47|179.58|177.48|179.41|177.31|14
1653633120000|2022-05-27 06:32:00|179.58|177.48|179.68|177.58|179.71|177.61|179.57|177.47|11
1653633130000|2022-05-27 06:32:10|179.63|177.53|179.71|177.61|179.74|177.64|179.6|177.5|14
1653633140000|2022-05-27 06:32:20|179.68|177.58|179.69|177.59|179.7|177.6|179.68|177.58|6
1653633150000|2022-05-27 06:32:30|179.7|177.6|179.73|177.63|179.73|177.63|179.7|177.6|4
1653633160000|2022-05-27 06:32:40|179.76|177.66|179.81|177.71|179.85|177.75|179.76|177.66|6
1653633170000|2022-05-27 06:32:50|179.82|177.72|179.84|177.74|179.84|177.74|179.81|177.71|13
1653633180000|2022-05-27 06:33:00|179.83|177.73|179.88|177.78|179.96|177.86|179.83|177.73|13
1653633190000|2022-05-27 06:33:10|179.89|177.79|179.9|177.8|179.9|177.8|179.88|177.78|6
1653633200000|2022-05-27 06:33:20|179.89|177.79|180.03|177.93|180.03|177.93|179.89|177.79|12
1653633210000|2022-05-27 06:33:30|180.04|177.94|180.27|178.17|180.27|178.17|180.02|177.92|18
1653633220000|2022-05-27 06:33:40|180.28|178.18|180.22|178.12|180.34|178.24|180.17|178.07|23
1653633230000|2022-05-27 06:33:50|180.23|178.13|180.45|178.35|180.45|178.35|180.18|178.08|25
1653633240000|2022-05-27 06:34:00|180.49|178.39|180.72|178.62|180.81|178.71|180.49|178.39|31
1653633250000|2022-05-27 06:34:10|180.73|178.63|180.64|178.54|180.73|178.63|180.6|178.5|22
1653633260000|2022-05-27 06:34:20|180.67|178.57|180.69|178.59|180.69|178.59|180.52|178.42|25
1653633270000|2022-05-27 06:34:30|180.75|178.65|180.75|178.65|180.77|178.67|180.72|178.62|14
1653633280000|2022-05-27 06:34:40|180.74|178.64|181.03|178.93|181.03|178.93|180.74|178.64|26
1653633290000|2022-05-27 06:34:50|181.01|178.91|180.99|178.89|181.02|178.92|180.91|178.81|25
1653633300000|2022-05-27 06:35:00|180.97|178.87|181.01|178.91|181.03|178.93|180.93|178.83|19
1653633310000|2022-05-27 06:35:10|181|178.9|181.39|179.29|181.49|179.39|180.99|178.89|30
1653633320000|2022-05-27 06:35:20|181.4|179.3|181.49|179.39|181.51|179.41|181.4|179.3|28
1653633330000|2022-05-27 06:35:30|181.54|179.44|181.55|179.45|181.55|179.45|181.49|179.39|17
1653633340000|2022-05-27 06:35:40|181.57|179.47|182.47|180.37|182.47|180.37|181.57|179.47|27
1653633350000|2022-05-27 06:35:50|182.45|180.35|182.23|180.13|182.45|180.35|182.16|180.06|28
1653633360000|2022-05-27 06:36:00|182.22|180.12|182.02|179.92|182.22|180.12|181.82|179.72|27
1653633370000|2022-05-27 06:36:10|182.04|179.94|182.34|180.24|182.41|180.31|182.04|179.94|24
1653633380000|2022-05-27 06:36:20|182.38|180.28|182.18|180.08|182.41|180.31|182.18|180.08|25
1653633390000|2022-05-27 06:36:30|182.13|180.03|182.45|180.35|182.45|180.35|182.13|180.03|21
1653633400000|2022-05-27 06:36:40|182.4|180.3|182.16|180.06|182.4|180.3|182.15|180.05|20
1653633410000|2022-05-27 06:36:50|182.15|180.05|182.49|180.39|182.49|180.39|182.15|180.05|27
1653633420000|2022-05-27 06:37:00|182.47|180.37|182.65|180.55|182.75|180.65|182.47|180.37|17
1653633430000|2022-05-27 06:37:10|182.66|180.56|182.43|180.33|182.75|180.65|182.43|180.33|28
1653633440000|2022-05-27 06:37:20|182.46|180.36|182.63|180.53|182.65|180.55|182.46|180.36|16
1653633450000|2022-05-27 06:37:30|182.64|180.54|182.63|180.53|182.72|180.62|182.59|180.49|12
1653633460000|2022-05-27 06:37:40|182.62|180.52|182.49|180.39|182.63|180.53|182.38|180.28|15
1653633470000|2022-05-27 06:37:50|182.48|180.38|182.67|180.57|182.67|180.57|182.46|180.36|24
1653633480000|2022-05-27 06:38:00|182.69|180.59|182.72|180.62|182.73|180.63|182.63|180.53|9
1653633490000|2022-05-27 06:38:10|182.66|180.56|182.57|180.47|182.66|180.56|182.56|180.46|15
1653633500000|2022-05-27 06:38:20|182.56|180.46|182.31|180.21|182.56|180.46|182.28|180.18|19
1653633510000|2022-05-27 06:38:30|182.32|180.22|182.32|180.22|182.32|180.22|182.29|180.19|15
1653633520000|2022-05-27 06:38:40|182.31|180.21|182.41|180.31|182.44|180.34|182.3|180.2|14
1653633530000|2022-05-27 06:38:50|182.38|180.28|182.13|180.03|182.38|180.28|182.13|180.03|8
1653633540000|2022-05-27 06:39:00|182.12|180.02|182.29|180.19|182.29|180.19|182.01|179.91|17
1653633550000|2022-05-27 06:39:10|182.32|180.22|182.26|180.16|182.33|180.23|182.25|180.15|20
1653633560000|2022-05-27 06:39:20|182.25|180.15|182.31|180.21|182.35|180.25|182.25|180.15|14
1653633570000|2022-05-27 06:39:30|182.3|180.2|182.24|180.14|182.41|180.31|182.23|180.13|21
1653633580000|2022-05-27 06:39:40|182.25|180.15|182.21|180.11|182.25|180.15|182.17|180.07|16
1653633590000|2022-05-27 06:39:50|182.19|180.09|182.06|179.96|182.21|180.11|182.05|179.95|13
1653633600000|2022-05-27 06:40:00|182.07|179.97|181.99|179.89|182.07|179.97|181.98|179.88|18
1653633610000|2022-05-27 06:40:10|181.97|179.87|182.2|180.1|182.2|180.1|181.97|179.87|17
1653633620000|2022-05-27 06:40:20|182.22|180.12|182.21|180.11|182.3|180.2|182.21|180.11|8
1653633630000|2022-05-27 06:40:30|182.2|180.1|182.15|180.05|182.29|180.19|182.15|180.05|14
1653633640000|2022-05-27 06:40:40|182.16|180.06|181.96|179.86|182.17|180.07|181.95|179.85|14
1653633650000|2022-05-27 06:40:50|181.97|179.87|181.99|179.89|182|179.9|181.96|179.86|16
1653633660000|2022-05-27 06:41:00|181.97|179.87|181.88|179.78|181.97|179.87|181.86|179.76|20
1653633670000|2022-05-27 06:41:10|181.87|179.77|181.77|179.67|181.94|179.84|181.76|179.66|21
1653633680000|2022-05-27 06:41:20|181.76|179.66|181.64|179.54|181.77|179.67|181.58|179.48|17
1653633690000|2022-05-27 06:41:30|181.65|179.55|181.89|179.79|181.93|179.83|181.65|179.55|19
1653633700000|2022-05-27 06:41:40|181.88|179.78|181.64|179.54|181.88|179.78|181.64|179.54|18
1653633710000|2022-05-27 06:41:50|181.6|179.5|181.54|179.44|181.68|179.58|181.54|179.44|16
1653633720000|2022-05-27 06:42:00|181.53|179.43|181.73|179.63|181.79|179.69|181.48|179.38|23
1653633730000|2022-05-27 06:42:10|181.71|179.61|181.63|179.53|181.77|179.67|181.6|179.5|19
1653633740000|2022-05-27 06:42:20|181.69|179.59|181.62|179.52|181.73|179.63|181.61|179.51|15
1653633750000|2022-05-27 06:42:30|181.63|179.53|181.62|179.52|181.69|179.59|181.62|179.52|12
1653633760000|2022-05-27 06:42:40|181.57|179.47|181.62|179.52|181.63|179.53|181.56|179.46|13
1653633770000|2022-05-27 06:42:50|181.6|179.5|181.43|179.33|181.62|179.52|181.43|179.33|17
1653633780000|2022-05-27 06:43:00|181.44|179.34|181.54|179.44|181.56|179.46|181.44|179.34|17
1653633790000|2022-05-27 06:43:10|181.58|179.48|181.63|179.53|181.75|179.65|181.58|179.48|17
1653633800000|2022-05-27 06:43:20|181.55|179.45|181.49|179.39|181.55|179.45|181.47|179.37|18
1653633810000|2022-05-27 06:43:30|181.48|179.38|181.48|179.38|181.49|179.39|181.43|179.33|7
1653633820000|2022-05-27 06:43:40|181.47|179.37|181.44|179.34|181.47|179.37|181.44|179.34|9
1653633830000|2022-05-27 06:43:50|181.45|179.35|181.43|179.33|181.45|179.35|181.43|179.33|9
1653633840000|2022-05-27 06:44:00|181.42|179.32|181.56|179.46|181.56|179.46|181.4|179.3|16
1653633850000|2022-05-27 06:44:10|181.57|179.47|181.56|179.46|181.6|179.5|181.56|179.46|11
1653633860000|2022-05-27 06:44:20|181.54|179.44|181.69|179.59|181.69|179.59|181.47|179.37|18
1653633870000|2022-05-27 06:44:30|181.66|179.56|181.81|179.71|181.81|179.71|181.64|179.54|16
1653633880000|2022-05-27 06:44:40|181.83|179.73|181.85|179.75|181.87|179.77|181.83|179.73|14
1653633890000|2022-05-27 06:44:50|181.81|179.71|181.74|179.64|181.82|179.72|181.74|179.64|12
1653633900000|2022-05-27 06:45:00|181.75|179.65|181.72|179.62|181.76|179.66|181.72|179.62|12
1653633910000|2022-05-27 06:45:10|181.73|179.63|181.75|179.65|181.75|179.65|181.72|179.62|5
1653633920000|2022-05-27 06:45:20|181.76|179.66|181.9|179.8|181.9|179.8|181.76|179.66|13
1653633930000|2022-05-27 06:45:30|181.88|179.78|182|179.9|182|179.9|181.88|179.78|10
1653633940000|2022-05-27 06:45:40|182.01|179.91|182.01|179.91|182.1|180|182.01|179.91|11
1653633950000|2022-05-27 06:45:50|182.02|179.92|181.85|179.75|182.02|179.92|181.85|179.75|21
1653633960000|2022-05-27 06:46:00|181.84|179.74|181.97|179.87|181.98|179.88|181.84|179.74|14
1653633970000|2022-05-27 06:46:10|181.98|179.88|182.07|179.97|182.07|179.97|181.98|179.88|12
1653633980000|2022-05-27 06:46:20|182.08|179.98|182.33|180.23|182.33|180.23|182.08|179.98|10
1653633990000|2022-05-27 06:46:30|182.31|180.21|182.43|180.33|182.47|180.37|182.31|180.21|15
1653634000000|2022-05-27 06:46:40|182.41|180.31|182.44|180.34|182.49|180.39|182.41|180.31|15
1653634010000|2022-05-27 06:46:50|182.45|180.35|182.38|180.28|182.45|180.35|182.32|180.22|18
1653634020000|2022-05-27 06:47:00|182.37|180.27|182.54|180.44|182.56|180.46|182.34|180.24|16
1653634030000|2022-05-27 06:47:10|182.55|180.45|182.64|180.54|182.64|180.54|182.52|180.42|18
1653634040000|2022-05-27 06:47:20|182.62|180.52|182.62|180.52|182.62|180.52|182.58|180.48|7
1653634050000|2022-05-27 06:47:30|182.6|180.5|182.52|180.42|182.6|180.5|182.52|180.42|17
1653634060000|2022-05-27 06:47:40|182.51|180.41|182.32|180.22|182.54|180.44|182.31|180.21|17
1653634070000|2022-05-27 06:47:50|182.33|180.23|182.35|180.25|182.44|180.34|182.32|180.22|17
1653634080000|2022-05-27 06:48:00|182.34|180.24|182.35|180.25|182.35|180.25|182.34|180.24|2
1653634090000|2022-05-27 06:48:10|182.34|180.24|182.36|180.26|182.36|180.26|182.33|180.23|5
1653634100000|2022-05-27 06:48:20|182.35|180.25|182.03|179.93|182.35|180.25|182.03|179.93|8
1653634110000|2022-05-27 06:48:30|182.02|179.92|182.07|179.97|182.09|179.99|181.99|179.89|14
1653634120000|2022-05-27 06:48:40|182.06|179.96|182.13|180.03|182.17|180.07|181.99|179.89|20
1653634130000|2022-05-27 06:48:50|182.11|180.01|182.1|180|182.11|180.01|182.1|180|2
1653634140000|2022-05-27 06:49:00|182.11|180.01|182.05|179.95|182.11|180.01|182|179.9|9
1653634150000|2022-05-27 06:49:10|182.04|179.94|182.04|179.94|182.05|179.95|182.03|179.93|6
1653634160000|2022-05-27 06:49:20|182.03|179.93|182.14|180.04|182.14|180.04|182.03|179.93|8
1653634170000|2022-05-27 06:49:30|182.13|180.03|182.08|179.98|182.13|180.03|182.08|179.98|4
1653634180000|2022-05-27 06:49:40|182.01|179.91|181.99|179.89|182.01|179.91|181.99|179.89|3
1653634190000|2022-05-27 06:49:50|182.01|179.91|182.01|179.91|182.03|179.93|181.99|179.89|11
1653634200000|2022-05-27 06:50:00|182|179.9|182|179.9|182|179.9|181.99|179.89|3
1653634210000|2022-05-27 06:50:10|182.02|179.92|182|179.9|182.02|179.92|182|179.9|3
1653634220000|2022-05-27 06:50:20|181.99|179.89|181.97|179.87|181.99|179.89|181.96|179.86|4
1653634230000|2022-05-27 06:50:30|181.96|179.86|182.13|180.03|182.13|180.03|181.96|179.86|11
1653634240000|2022-05-27 06:50:40|182.12|180.02|182.11|180.01|182.12|180.02|182.11|180.01|4
1653634250000|2022-05-27 06:50:50|182.12|180.02|182.05|179.95|182.12|180.02|182.05|179.95|8
1653634260000|2022-05-27 06:51:00|182.03|179.93|181.88|179.78|182.03|179.93|181.87|179.77|15
1653634270000|2022-05-27 06:51:10|181.89|179.79|182.07|179.97|182.08|179.98|181.89|179.79|12
1653634280000|2022-05-27 06:51:20|182.06|179.96|181.96|179.86|182.06|179.96|181.96|179.86|9
1653634290000|2022-05-27 06:51:30|181.97|179.87|181.94|179.84|181.97|179.87|181.94|179.84|4
1653634300000|2022-05-27 06:51:40|181.88|179.78|181.87|179.77|181.88|179.78|181.87|179.77|2
1653634310000|2022-05-27 06:51:50|181.85|179.75|181.82|179.72|181.85|179.75|181.79|179.69|8
1653634320000|2022-05-27 06:52:00|181.81|179.71|181.77|179.67|181.81|179.71|181.77|179.67|3
1653634330000|2022-05-27 06:52:10|181.76|179.66|181.9|179.8|181.91|179.81|181.76|179.66|13
1653634340000|2022-05-27 06:52:20|181.87|179.77|181.8|179.7|181.87|179.77|181.8|179.7|11
1653634350000|2022-05-27 06:52:30|181.81|179.71|181.79|179.69|181.81|179.71|181.78|179.68|6
1653634360000|2022-05-27 06:52:40|181.8|179.7|181.71|179.61|181.81|179.71|181.71|179.61|8
1653634370000|2022-05-27 06:52:50|181.73|179.63|181.76|179.66|181.77|179.67|181.73|179.63|7
1653634380000|2022-05-27 06:53:00|181.77|179.67|181.77|179.67|181.8|179.7|181.76|179.66|11
1653634390000|2022-05-27 06:53:10|181.76|179.66|181.77|179.67|181.77|179.67|181.74|179.64|6
1653634400000|2022-05-27 06:53:20|181.76|179.66|181.65|179.55|181.76|179.66|181.63|179.53|11
1653634410000|2022-05-27 06:53:30|181.64|179.54|181.57|179.47|181.64|179.54|181.56|179.46|12
1653634420000|2022-05-27 06:53:40|181.56|179.46|181.55|179.45|181.56|179.46|181.55|179.45|2
1653634430000|2022-05-27 06:53:50|181.53|179.43|181.54|179.44|181.55|179.45|181.52|179.42|9
1653634440000|2022-05-27 06:54:00|181.53|179.43|181.56|179.46|181.57|179.47|181.53|179.43|12
1653634450000|2022-05-27 06:54:10|181.55|179.45|181.54|179.44|181.57|179.47|181.54|179.44|5
1653634460000|2022-05-27 06:54:20|181.53|179.43|181.53|179.43|181.57|179.47|181.51|179.41|14
1653634470000|2022-05-27 06:54:30|181.54|179.44|182.25|180.15|182.28|180.18|181.54|179.44|33
1653634480000|2022-05-27 06:54:40|182.26|180.16|181.87|179.77|182.26|180.16|181.86|179.76|26
1653634490000|2022-05-27 06:54:50|181.88|179.78|181.88|179.78|181.95|179.85|181.86|179.76|10
1653634500000|2022-05-27 06:55:00|181.9|179.8|182.13|180.03|182.16|180.06|181.9|179.8|20
1653634510000|2022-05-27 06:55:10|182.14|180.04|182.12|180.02|182.18|180.08|182.06|179.96|25
1653634520000|2022-05-27 06:55:20|182.1|180|182.13|180.03|182.13|180.03|182.08|179.98|8
1653634530000|2022-05-27 06:55:30|182.12|180.02|181.99|179.89|182.12|180.02|181.99|179.89|9
1653634540000|2022-05-27 06:55:40|181.98|179.88|181.96|179.86|181.98|179.88|181.93|179.83|6
1653634550000|2022-05-27 06:55:50|181.97|179.87|181.91|179.81|181.98|179.88|181.91|179.81|8
1653634560000|2022-05-27 06:56:00|181.9|179.8|181.79|179.69|181.9|179.8|181.79|179.69|12
1653634570000|2022-05-27 06:56:10|181.73|179.63|181.73|179.63|181.76|179.66|181.73|179.63|6
1653634580000|2022-05-27 06:56:20|181.72|179.62|181.8|179.7|181.8|179.7|181.64|179.54|15
1653634590000|2022-05-27 06:56:30|181.79|179.69|181.86|179.76|181.89|179.79|181.74|179.64|18
1653634600000|2022-05-27 06:56:40|181.85|179.75|182.13|180.03|182.13|180.03|181.83|179.73|25
1653634610000|2022-05-27 06:56:50|182.23|180.13|182.15|180.05|182.25|180.15|182.15|180.05|18
1653634620000|2022-05-27 06:57:00|182.14|180.04|182.24|180.14|182.24|180.14|181.97|179.87|28
1653634630000|2022-05-27 06:57:10|182.25|180.15|182.26|180.16|182.29|180.19|182.25|180.15|17
1653634640000|2022-05-27 06:57:20|182.27|180.17|182.44|180.34|182.45|180.35|182.27|180.17|17
1653634650000|2022-05-27 06:57:30|182.45|180.35|182.44|180.34|182.48|180.38|182.44|180.34|7
1653634660000|2022-05-27 06:57:40|182.45|180.35|182.47|180.37|182.47|180.37|182.43|180.33|5
1653634670000|2022-05-27 06:57:50|182.44|180.34|182.84|180.74|182.88|180.78|182.44|180.34|24
1653634680000|2022-05-27 06:58:00|182.85|180.75|183.16|181.06|183.44|181.34|182.85|180.75|32
1653634690000|2022-05-27 06:58:10|183.13|181.03|183.29|181.19|183.4|181.3|183.12|181.02|28
1653634700000|2022-05-27 06:58:20|183.33|181.23|183.29|181.19|183.4|181.3|183.21|181.11|31
1653634710000|2022-05-27 06:58:30|183.32|181.22|183.4|181.3|183.46|181.36|183.32|181.22|24
1653634720000|2022-05-27 06:58:40|183.38|181.28|183.34|181.24|183.45|181.35|183.34|181.24|24
1653634730000|2022-05-27 06:58:50|183.33|181.23|183.27|181.17|183.33|181.23|183.24|181.14|18
1653634740000|2022-05-27 06:59:00|183.26|181.16|182.87|180.77|183.26|181.16|182.82|180.72|26
1653634750000|2022-05-27 06:59:10|182.77|180.67|182.54|180.44|182.77|180.67|182.42|180.32|33
1653634760000|2022-05-27 06:59:20|182.49|180.39|182.82|180.72|182.82|180.72|182.48|180.38|21
1653634770000|2022-05-27 06:59:30|182.88|180.78|183|180.9|183.06|180.96|182.87|180.77|26
1653634780000|2022-05-27 06:59:40|182.99|180.89|182.83|180.73|183.02|180.92|182.83|180.73|18
1653634790000|2022-05-27 06:59:50|182.79|180.69|182.64|180.54|182.82|180.72|182.64|180.54|20
1653634800000|2022-05-27 07:00:00|182.63|180.53|182.77|180.67|182.8|180.7|182.56|180.46|27
1653634810000|2022-05-27 07:00:10|182.75|180.65|182.81|180.71|182.84|180.74|182.74|180.64|17
1653634820000|2022-05-27 07:00:20|182.82|180.72|182.77|180.67|182.82|180.72|182.77|180.67|8
1653634830000|2022-05-27 07:00:30|182.78|180.68|182.96|180.86|182.96|180.86|182.78|180.68|12
1653634840000|2022-05-27 07:00:40|182.95|180.85|183.14|181.04|183.14|181.04|182.95|180.85|13
1653634850000|2022-05-27 07:00:50|183.16|181.06|183.31|181.21|183.4|181.3|183.16|181.06|19
1653634860000|2022-05-27 07:01:00|183.29|181.19|182.79|180.69|183.29|181.19|182.79|180.69|28
1653634870000|2022-05-27 07:01:10|182.78|180.68|182.82|180.72|182.94|180.84|182.78|180.68|30
1653634880000|2022-05-27 07:01:20|182.8|180.7|182.79|180.69|182.83|180.73|182.72|180.62|18
1653634890000|2022-05-27 07:01:30|182.78|180.68|182.67|180.57|182.78|180.68|182.67|180.57|16
1653634900000|2022-05-27 07:01:40|182.66|180.56|182.66|180.56|182.67|180.57|182.61|180.51|14
1653634910000|2022-05-27 07:01:50|182.67|180.57|182.66|180.56|182.74|180.64|182.66|180.56|11
1653634920000|2022-05-27 07:02:00|182.65|180.55|182.53|180.43|182.65|180.55|182.53|180.43|20
1653634930000|2022-05-27 07:02:10|182.52|180.42|182.53|180.43|182.53|180.43|182.5|180.4|4
1653634940000|2022-05-27 07:02:20|182.52|180.42|182.41|180.31|182.52|180.42|182.41|180.31|2
1653634950000|2022-05-27 07:02:30|182.39|180.29|182.58|180.48|182.6|180.5|182.33|180.23|23
1653634960000|2022-05-27 07:02:40|182.59|180.49|182.59|180.49|182.62|180.52|182.57|180.47|17
1653634970000|2022-05-27 07:02:50|182.58|180.48|182.62|180.52|182.64|180.54|182.57|180.47|18
1653634980000|2022-05-27 07:03:00|182.63|180.53|182.56|180.46|182.64|180.54|182.56|180.46|11
1653634990000|2022-05-27 07:03:10|182.55|180.45|182.93|180.83|182.93|180.83|182.52|180.42|16
1653635000000|2022-05-27 07:03:20|182.96|180.86|183.03|180.93|183.16|181.06|182.96|180.86|23
1653635010000|2022-05-27 07:03:30|183.02|180.92|182.83|180.73|183.02|180.92|182.83|180.73|21
1653635020000|2022-05-27 07:03:40|182.85|180.75|182.77|180.67|182.85|180.75|182.76|180.66|16
1653635030000|2022-05-27 07:03:50|182.86|180.76|183.05|180.95|183.06|180.96|182.82|180.72|22
1653635040000|2022-05-27 07:04:00|183.08|180.98|183.08|180.98|183.15|181.05|183.08|180.98|15
1653635050000|2022-05-27 07:04:10|183.1|181|183.13|181.03|183.13|181.03|183.08|180.98|10
1653635060000|2022-05-27 07:04:20|183.1|181|183.06|180.96|183.12|181.02|183.04|180.94|12
1653635070000|2022-05-27 07:04:30|183.08|180.98|182.94|180.84|183.08|180.98|182.94|180.84|16
1653635080000|2022-05-27 07:04:40|182.97|180.87|182.65|180.55|182.98|180.88|182.55|180.45|22
1653635090000|2022-05-27 07:04:50|182.66|180.56|182.94|180.84|182.94|180.84|182.62|180.52|26
1653635100000|2022-05-27 07:05:00|182.98|180.88|182.76|180.66|183|180.9|182.76|180.66|28
1653635110000|2022-05-27 07:05:10|182.74|180.64|182.82|180.72|182.84|180.74|182.64|180.54|25
1653635120000|2022-05-27 07:05:20|182.81|180.71|182.7|180.6|182.83|180.73|182.69|180.59|15
1653635130000|2022-05-27 07:05:30|182.69|180.59|182.56|180.46|182.7|180.6|182.56|180.46|17
1653635140000|2022-05-27 07:05:40|182.53|180.43|182.39|180.29|182.53|180.43|182.39|180.29|10
1653635150000|2022-05-27 07:05:50|182.38|180.28|182.47|180.37|182.57|180.47|182.38|180.28|21
1653635160000|2022-05-27 07:06:00|182.46|180.36|182.47|180.37|182.59|180.49|182.46|180.36|17
1653635170000|2022-05-27 07:06:10|182.49|180.39|182.35|180.25|182.51|180.41|182.33|180.23|10
1653635180000|2022-05-27 07:06:20|182.34|180.24|182.34|180.24|182.35|180.25|182.34|180.24|3
1653635190000|2022-05-27 07:06:30|182.32|180.22|182.3|180.2|182.32|180.22|182.29|180.19|7
1653635200000|2022-05-27 07:06:40|182.31|180.21|182.56|180.46|182.56|180.46|182.31|180.21|12
1653635210000|2022-05-27 07:06:50|182.55|180.45|182.48|180.38|182.55|180.45|182.48|180.38|7
1653635220000|2022-05-27 07:07:00|182.49|180.39|182.52|180.42|182.53|180.43|182.49|180.39|14
1653635230000|2022-05-27 07:07:10|182.51|180.41|182.49|180.39|182.51|180.41|182.36|180.26|10
1653635240000|2022-05-27 07:07:20|182.48|180.38|182.55|180.45|182.55|180.45|182.45|180.35|12
1653635250000|2022-05-27 07:07:30|182.54|180.44|182.54|180.44|182.54|180.44|182.52|180.42|4
1653635260000|2022-05-27 07:07:40|182.55|180.45|182.63|180.53|182.64|180.54|182.55|180.45|12
1653635270000|2022-05-27 07:07:50|182.64|180.54|182.31|180.21|182.64|180.54|182.28|180.18|21
1653635280000|2022-05-27 07:08:00|182.3|180.2|182.23|180.13|182.35|180.25|182.18|180.08|26
1653635290000|2022-05-27 07:08:10|182.22|180.12|182.24|180.14|182.24|180.14|182.06|179.96|20
1653635300000|2022-05-27 07:08:20|182.23|180.13|182.36|180.26|182.37|180.27|182.23|180.13|12
1653635310000|2022-05-27 07:08:30|182.37|180.27|182.3|180.2|182.4|180.3|182.3|180.2|19
1653635320000|2022-05-27 07:08:40|182.29|180.19|182.29|180.19|182.34|180.24|182.27|180.17|17
1653635330000|2022-05-27 07:08:50|182.31|180.21|182.2|180.1|182.33|180.23|182.19|180.09|13
1653635340000|2022-05-27 07:09:00|182.25|180.15|182.19|180.09|182.45|180.35|182.16|180.06|26
1653635350000|2022-05-27 07:09:10|182.18|180.08|182.49|180.39|182.59|180.49|182.18|180.08|22
1653635360000|2022-05-27 07:09:20|182.44|180.34|182.47|180.37|182.54|180.44|182.44|180.34|23
1653635370000|2022-05-27 07:09:30|182.46|180.36|182.35|180.25|182.47|180.37|182.33|180.23|20
1653635380000|2022-05-27 07:09:40|182.38|180.28|182.26|180.16|182.39|180.29|182.26|180.16|14
1653635390000|2022-05-27 07:09:50|182.25|180.15|182.26|180.16|182.32|180.22|182.24|180.14|11
1653635400000|2022-05-27 07:10:00|182.27|180.17|182.44|180.34|182.44|180.34|182.25|180.15|17
1653635410000|2022-05-27 07:10:10|182.45|180.35|182.53|180.43|182.56|180.46|182.45|180.35|17
1653635420000|2022-05-27 07:10:20|182.54|180.44|182.63|180.53|182.63|180.53|182.54|180.44|12
1653635430000|2022-05-27 07:10:30|182.62|180.52|182.54|180.44|182.62|180.52|182.53|180.43|10
1653635440000|2022-05-27 07:10:40|182.53|180.43|182.53|180.43|182.6|180.5|182.52|180.42|15
1653635450000|2022-05-27 07:10:50|182.54|180.44|182.53|180.43|182.54|180.44|182.53|180.43|4
1653635460000|2022-05-27 07:11:00|182.54|180.44|182.48|180.38|182.6|180.5|182.48|180.38|11
1653635470000|2022-05-27 07:11:10|182.49|180.39|182.33|180.23|182.51|180.41|182.33|180.23|16
1653635480000|2022-05-27 07:11:20|182.37|180.27|182.27|180.17|182.4|180.3|182.26|180.16|25
1653635490000|2022-05-27 07:11:30|182.28|180.18|182.38|180.28|182.41|180.31|182.28|180.18|17
1653635500000|2022-05-27 07:11:40|182.39|180.29|182.54|180.44|182.55|180.45|182.39|180.29|16
1653635510000|2022-05-27 07:11:50|182.52|180.42|182.57|180.47|182.58|180.48|182.49|180.39|17
1653635520000|2022-05-27 07:12:00|182.56|180.46|182.59|180.49|182.61|180.51|182.54|180.44|18
1653635530000|2022-05-27 07:12:10|182.6|180.5|182.54|180.44|182.63|180.53|182.46|180.36|22
1653635540000|2022-05-27 07:12:20|182.58|180.48|182.62|180.52|182.65|180.55|182.55|180.45|12
1653635550000|2022-05-27 07:12:30|182.63|180.53|182.61|180.51|182.63|180.53|182.59|180.49|7
1653635560000|2022-05-27 07:12:40|182.62|180.52|182.64|180.54|182.66|180.56|182.59|180.49|15
1653635570000|2022-05-27 07:12:50|182.65|180.55|182.66|180.56|182.74|180.64|182.65|180.55|17
1653635580000|2022-05-27 07:13:00|182.67|180.57|182.64|180.54|182.69|180.59|182.64|180.54|8
1653635590000|2022-05-27 07:13:10|182.65|180.55|182.68|180.58|182.68|180.58|182.65|180.55|5
1653635600000|2022-05-27 07:13:20|182.69|180.59|182.96|180.86|182.96|180.86|182.69|180.59|14
1653635610000|2022-05-27 07:13:30|182.97|180.87|182.99|180.89|183.16|181.06|182.96|180.86|22
1653635620000|2022-05-27 07:13:40|182.97|180.87|182.79|180.69|182.97|180.87|182.73|180.63|22
1653635630000|2022-05-27 07:13:50|182.76|180.66|182.56|180.46|182.76|180.66|182.52|180.42|19
1653635640000|2022-05-27 07:14:00|182.59|180.49|182.51|180.41|182.6|180.5|182.48|180.38|26
1653635650000|2022-05-27 07:14:10|182.5|180.4|182.25|180.15|182.5|180.4|182.25|180.15|17
1653635660000|2022-05-27 07:14:20|182.26|180.16|182.26|180.16|182.26|180.16|182.2|180.1|19
1653635670000|2022-05-27 07:14:30|182.28|180.18|182.19|180.09|182.28|180.18|182.19|180.09|10
1653635680000|2022-05-27 07:14:40|182.2|180.1|182.4|180.3|182.48|180.38|182.2|180.1|21
1653635690000|2022-05-27 07:14:50|182.41|180.31|182.17|180.07|182.41|180.31|182.17|180.07|12
1653635700000|2022-05-27 07:15:00|182.16|180.06|182.21|180.11|182.21|180.11|182.13|180.03|17
1653635710000|2022-05-27 07:15:10|182.26|180.16|182.3|180.2|182.36|180.26|182.25|180.15|14
1653635720000|2022-05-27 07:15:20|182.31|180.21|182.1|180|182.32|180.22|182.1|180|17
1653635730000|2022-05-27 07:15:30|182.11|180.01|182.04|179.94|182.12|180.02|181.99|179.89|12
1653635740000|2022-05-27 07:15:40|182.05|179.95|182.1|180|182.1|180|182.03|179.93|7
1653635750000|2022-05-27 07:15:50|182.09|179.99|182.07|179.97|182.1|180|181.98|179.88|19
1653635760000|2022-05-27 07:16:00|182.06|179.96|182.07|179.97|182.09|179.99|181.97|179.87|17
1653635770000|2022-05-27 07:16:10|182.05|179.95|182.25|180.15|182.25|180.15|181.86|179.76|25
1653635780000|2022-05-27 07:16:20|182.28|180.18|182.43|180.33|182.44|180.34|182.27|180.17|17
1653635790000|2022-05-27 07:16:30|182.4|180.3|182.42|180.32|182.43|180.33|182.37|180.27|11
1653635800000|2022-05-27 07:16:40|182.43|180.33|182.67|180.57|182.67|180.57|182.4|180.3|18
1653635810000|2022-05-27 07:16:50|182.68|180.58|182.72|180.62|182.75|180.65|182.66|180.56|15
1653635820000|2022-05-27 07:17:00|182.71|180.61|183.17|181.07|183.17|181.07|182.67|180.57|22
1653635830000|2022-05-27 07:17:10|183.19|181.09|183.84|181.74|183.87|181.77|183.19|181.09|29
1653635840000|2022-05-27 07:17:20|183.83|181.73|183.37|181.27|183.87|181.77|183.37|181.27|29
1653635850000|2022-05-27 07:17:30|183.36|181.26|183.12|181.02|183.44|181.34|183.07|180.97|25
1653635860000|2022-05-27 07:17:40|183.18|181.08|183.39|181.29|183.44|181.34|183.07|180.97|29
1653635870000|2022-05-27 07:17:50|183.36|181.26|183.67|181.57|183.73|181.63|183.36|181.26|26
1653635880000|2022-05-27 07:18:00|183.68|181.58|183.71|181.61|183.95|181.85|183.68|181.58|29
1653635890000|2022-05-27 07:18:10|183.7|181.6|183.61|181.51|183.76|181.66|183.44|181.34|27
1653635900000|2022-05-27 07:18:20|183.64|181.54|183.69|181.59|183.74|181.64|183.59|181.49|19
1653635910000|2022-05-27 07:18:30|183.72|181.62|183.84|181.74|183.85|181.75|183.71|181.61|16
1653635920000|2022-05-27 07:18:40|183.81|181.71|183.74|181.64|183.84|181.74|183.73|181.63|16
1653635930000|2022-05-27 07:18:50|183.76|181.66|183.72|181.62|183.77|181.67|183.72|181.62|12
1653635940000|2022-05-27 07:19:00|183.74|181.64|183.74|181.64|183.76|181.66|183.69|181.59|24
1653635950000|2022-05-27 07:19:10|183.73|181.63|183.7|181.6|183.73|181.63|183.57|181.47|16
1653635960000|2022-05-27 07:19:20|183.69|181.59|183.68|181.58|183.71|181.61|183.66|181.56|11
1653635970000|2022-05-27 07:19:30|183.73|181.63|183.87|181.77|183.89|181.79|183.73|181.63|14
1653635980000|2022-05-27 07:19:40|183.85|181.75|183.73|181.63|183.86|181.76|183.73|181.63|7
1653635990000|2022-05-27 07:19:50|183.76|181.66|183.73|181.63|183.77|181.67|183.73|181.63|5
1653636000000|2022-05-27 07:20:00|183.72|181.62|183.64|181.54|183.72|181.62|183.59|181.49|21
1653636010000|2022-05-27 07:20:10|183.61|181.51|183.59|181.49|183.61|181.51|183.59|181.49|5
1653636020000|2022-05-27 07:20:20|183.6|181.5|183.7|181.6|183.75|181.65|183.6|181.5|11
1653636030000|2022-05-27 07:20:30|183.71|181.61|183.78|181.68|183.88|181.78|183.71|181.61|17
1653636040000|2022-05-27 07:20:40|183.77|181.67|183.66|181.56|183.77|181.67|183.61|181.51|13
1653636050000|2022-05-27 07:20:50|183.67|181.57|183.62|181.52|183.67|181.57|183.62|181.52|10
1653636060000|2022-05-27 07:21:00|183.61|181.51|183.54|181.44|183.66|181.56|183.54|181.44|14
1653636080000|2022-05-27 07:21:20|183.56|181.46|183.55|181.45|183.56|181.46|183.54|181.44|6
1653636090000|2022-05-27 07:21:30|183.56|181.46|183.52|181.42|183.57|181.47|183.52|181.42|10
1653636100000|2022-05-27 07:21:40|183.51|181.41|183.36|181.26|183.51|181.41|183.36|181.26|8
1653636110000|2022-05-27 07:21:50|183.35|181.25|183.32|181.22|183.36|181.26|183.29|181.19|11
1653636120000|2022-05-27 07:22:00|183.33|181.23|183.55|181.45|183.56|181.46|183.21|181.11|26
1653636130000|2022-05-27 07:22:10|183.53|181.43|183.54|181.44|183.56|181.46|183.47|181.37|22
1653636140000|2022-05-27 07:22:20|183.53|181.43|183.48|181.38|183.53|181.43|183.48|181.38|10
1653636150000|2022-05-27 07:22:30|183.46|181.36|183.53|181.43|183.54|181.44|183.41|181.31|16
1653636160000|2022-05-27 07:22:40|183.52|181.42|183.52|181.42|183.53|181.43|183.5|181.4|8
1653636170000|2022-05-27 07:22:50|183.51|181.41|183.55|181.45|183.55|181.45|183.5|181.4|7
1653636180000|2022-05-27 07:23:00|183.54|181.44|183.59|181.49|183.59|181.49|183.54|181.44|6
1653636190000|2022-05-27 07:23:10|183.58|181.48|183.57|181.47|183.58|181.48|183.57|181.47|6
1653636200000|2022-05-27 07:23:20|183.58|181.48|183.59|181.49|183.59|181.49|183.57|181.47|10
1653636210000|2022-05-27 07:23:30|183.58|181.48|183.77|181.67|183.81|181.71|183.58|181.48|13
1653636220000|2022-05-27 07:23:40|183.76|181.66|183.8|181.7|183.84|181.74|183.76|181.66|12
1653636230000|2022-05-27 07:23:50|183.81|181.71|183.88|181.78|183.91|181.81|183.81|181.71|10
1653636240000|2022-05-27 07:24:00|183.87|181.77|183.93|181.83|183.93|181.83|183.87|181.77|7
1653636250000|2022-05-27 07:24:10|183.92|181.82|183.9|181.8|183.92|181.82|183.9|181.8|6
1653636260000|2022-05-27 07:24:20|183.89|181.79|183.85|181.75|183.89|181.79|183.83|181.73|13
1653636270000|2022-05-27 07:24:30|183.83|181.73|183.74|181.64|183.83|181.73|183.74|181.64|8
1653636280000|2022-05-27 07:24:40|183.76|181.66|183.76|181.66|183.8|181.7|183.71|181.61|14
1653636290000|2022-05-27 07:24:50|183.77|181.67|183.76|181.66|183.78|181.68|183.75|181.65|9
1653636300000|2022-05-27 07:25:00|183.74|181.64|183.99|181.89|183.99|181.89|183.71|181.61|18
1653636310000|2022-05-27 07:25:10|183.98|181.88|184.04|181.94|184.19|182.09|183.98|181.88|23
1653636320000|2022-05-27 07:25:20|184.01|181.91|184.19|182.09|184.21|182.11|184.01|181.91|24
1653636330000|2022-05-27 07:25:30|184.18|182.08|184.23|182.13|184.25|182.15|184.17|182.07|17
1653636340000|2022-05-27 07:25:40|184.24|182.14|184.21|182.11|184.27|182.17|184.21|182.11|9
1653636350000|2022-05-27 07:25:50|184.23|182.13|184.19|182.09|184.29|182.19|184.18|182.08|13
1653636360000|2022-05-27 07:26:00|184.14|182.04|184.05|181.95|184.14|182.04|184.05|181.95|11
1653636370000|2022-05-27 07:26:10|184.06|181.96|184.15|182.05|184.17|182.07|184.06|181.96|12
1653636380000|2022-05-27 07:26:20|184.16|182.06|184.19|182.09|184.19|182.09|184.07|181.97|13
1653636390000|2022-05-27 07:26:30|184.2|182.1|184.23|182.13|184.26|182.16|184.2|182.1|9
1653636400000|2022-05-27 07:26:40|184.25|182.15|184.4|182.3|184.4|182.3|184.2|182.1|19
1653636410000|2022-05-27 07:26:50|184.39|182.29|184.62|182.52|184.67|182.57|184.36|182.26|23
1653636420000|2022-05-27 07:27:00|184.64|182.54|184.7|182.6|184.81|182.71|184.64|182.54|21
1653636430000|2022-05-27 07:27:10|184.71|182.61|184.74|182.64|184.74|182.64|184.59|182.49|25
1653636440000|2022-05-27 07:27:20|184.73|182.63|184.63|182.53|184.82|182.72|184.63|182.53|21
1653636450000|2022-05-27 07:27:30|184.67|182.57|185.12|183.02|185.12|183.02|184.67|182.57|27
1653636460000|2022-05-27 07:27:40|185.15|183.05|185.08|182.98|185.31|183.21|184.85|182.75|38
1653636470000|2022-05-27 07:27:50|185.12|183.02|185.01|182.91|185.12|183.02|184.96|182.86|33
1653636480000|2022-05-27 07:28:00|185.04|182.94|185.09|182.99|185.2|183.1|184.98|182.88|34
1653636490000|2022-05-27 07:28:10|185.15|183.05|185.01|182.91|185.15|183.05|184.94|182.84|19
1653636500000|2022-05-27 07:28:20|185|182.9|184.89|182.79|185|182.9|184.67|182.57|33
1653636510000|2022-05-27 07:28:30|185|182.9|185.25|183.15|185.26|183.16|185|182.9|18
1653636520000|2022-05-27 07:28:40|185.18|183.08|185.12|183.02|185.27|183.17|185.09|182.99|20
1653636530000|2022-05-27 07:28:50|185.15|183.05|185.07|182.97|185.15|183.05|185.04|182.94|9
1653636540000|2022-05-27 07:29:00|185.08|182.98|184.96|182.86|185.11|183.01|184.96|182.86|13
1653636550000|2022-05-27 07:29:10|184.95|182.85|184.74|182.64|184.95|182.85|184.68|182.58|16
1653636560000|2022-05-27 07:29:20|184.73|182.63|184.7|182.6|184.73|182.63|184.67|182.57|14
1653636570000|2022-05-27 07:29:30|184.71|182.61|184.7|182.6|184.72|182.62|184.67|182.57|13
1653636580000|2022-05-27 07:29:40|184.71|182.61|184.51|182.41|184.76|182.66|184.51|182.41|20
1653636590000|2022-05-27 07:29:50|184.52|182.42|184.65|182.55|184.66|182.56|184.52|182.42|18
1653636600000|2022-05-27 07:30:00|184.66|182.56|184.56|182.46|184.68|182.58|184.53|182.43|21
1653636610000|2022-05-27 07:30:10|184.57|182.47|184.56|182.46|184.63|182.53|184.5|182.4|23
1653636620000|2022-05-27 07:30:20|184.55|182.45|184.33|182.23|184.58|182.48|184.33|182.23|18
1653636630000|2022-05-27 07:30:30|184.34|182.24|184.34|182.24|184.42|182.32|184.33|182.23|19
1653636640000|2022-05-27 07:30:40|184.33|182.23|184.25|182.15|184.33|182.23|184.24|182.14|9
1653636650000|2022-05-27 07:30:50|184.24|182.14|184.24|182.14|184.24|182.14|184.22|182.12|7
1653636660000|2022-05-27 07:31:00|184.27|182.17|184.47|182.37|184.49|182.39|184.25|182.15|19
1653636670000|2022-05-27 07:31:10|184.46|182.36|184.44|182.34|184.46|182.36|184.44|182.34|4
1653636680000|2022-05-27 07:31:20|184.43|182.33|184.26|182.16|184.43|182.33|184.26|182.16|16
1653636690000|2022-05-27 07:31:30|184.27|182.17|184.27|182.17|184.33|182.23|184.23|182.13|17
1653636700000|2022-05-27 07:31:40|184.26|182.16|184.37|182.27|184.37|182.27|184.19|182.09|21
1653636710000|2022-05-27 07:31:50|184.38|182.28|184.27|182.17|184.38|182.28|184.26|182.16|10
1653636720000|2022-05-27 07:32:00|184.3|182.2|184.46|182.36|184.46|182.36|184.3|182.2|18
1653636730000|2022-05-27 07:32:10|184.47|182.37|184.34|182.24|184.47|182.37|184.34|182.24|14
1653636740000|2022-05-27 07:32:20|184.32|182.22|184.23|182.13|184.38|182.28|184.23|182.13|10
1653636750000|2022-05-27 07:32:30|184.18|182.08|183.98|181.88|184.18|182.08|183.95|181.85|20
1653636760000|2022-05-27 07:32:40|183.97|181.87|183.98|181.88|183.99|181.89|183.95|181.85|14
1653636770000|2022-05-27 07:32:50|183.99|181.89|184.15|182.05|184.19|182.09|183.98|181.88|18
1653636780000|2022-05-27 07:33:00|184.17|182.07|184.22|182.12|184.31|182.21|184.17|182.07|21
1653636790000|2022-05-27 07:33:10|184.17|182.07|184.16|182.06|184.21|182.11|184.16|182.06|13
1653636800000|2022-05-27 07:33:20|184.13|182.03|184.11|182.01|184.15|182.05|184.1|182|11
1653636810000|2022-05-27 07:33:30|184.12|182.02|184.09|181.99|184.13|182.03|184.09|181.99|12
1653636820000|2022-05-27 07:33:40|184.1|182|184.02|181.92|184.17|182.07|183.98|181.88|15
1653636830000|2022-05-27 07:33:50|184.03|181.93|184.02|181.92|184.04|181.94|184.02|181.92|5
1653636840000|2022-05-27 07:34:00|184.01|181.91|184|181.9|184.01|181.91|183.98|181.88|6
1653636850000|2022-05-27 07:34:10|183.99|181.89|183.92|181.82|184|181.9|183.9|181.8|16
1653636860000|2022-05-27 07:34:20|183.87|181.77|183.81|181.71|183.87|181.77|183.8|181.7|9
1653636870000|2022-05-27 07:34:30|183.8|181.7|183.81|181.71|183.81|181.71|183.8|181.7|2
1653636880000|2022-05-27 07:34:40|183.83|181.73|183.89|181.79|183.89|181.79|183.83|181.73|8
1653636890000|2022-05-27 07:34:50|183.88|181.78|183.83|181.73|183.91|181.81|183.82|181.72|12
1653636900000|2022-05-27 07:35:00|183.87|181.77|183.78|181.68|183.87|181.77|183.69|181.59|16
1653636910000|2022-05-27 07:35:10|183.79|181.69|183.73|181.63|183.79|181.69|183.71|181.61|13
1653636920000|2022-05-27 07:35:20|183.72|181.62|183.72|181.62|183.75|181.65|183.72|181.62|11
1653636930000|2022-05-27 07:35:30|183.71|181.61|183.66|181.56|183.71|181.61|183.66|181.56|3
1653636940000|2022-05-27 07:35:40|183.67|181.57|183.65|181.55|183.7|181.6|183.65|181.55|10
1653636950000|2022-05-27 07:35:50|183.66|181.56|183.66|181.56|183.66|181.56|183.65|181.55|5
1653636960000|2022-05-27 07:36:00|183.65|181.55|183.65|181.55|183.67|181.57|183.64|181.54|8
1653636970000|2022-05-27 07:36:10|183.6|181.5|183.67|181.57|183.67|181.57|183.6|181.5|8
1653636980000|2022-05-27 07:36:20|183.66|181.56|183.68|181.58|183.69|181.59|183.66|181.56|4
1653636990000|2022-05-27 07:36:30|183.67|181.57|183.6|181.5|183.67|181.57|183.6|181.5|5
1653637000000|2022-05-27 07:36:40|183.61|181.51|183.72|181.62|183.72|181.62|183.61|181.51|11
1653637010000|2022-05-27 07:36:50|183.71|181.61|183.66|181.56|183.71|181.61|183.66|181.56|6
1653637020000|2022-05-27 07:37:00|183.67|181.57|183.63|181.53|183.69|181.59|183.63|181.53|15
1653637030000|2022-05-27 07:37:10|183.64|181.54|183.63|181.53|183.65|181.55|183.61|181.51|11
1653637040000|2022-05-27 07:37:20|183.64|181.54|183.67|181.57|183.67|181.57|183.64|181.54|3
1653637050000|2022-05-27 07:37:30|183.65|181.55|183.62|181.52|183.65|181.55|183.62|181.52|5
1653637060000|2022-05-27 07:37:40|183.64|181.54|183.66|181.56|183.69|181.59|183.64|181.54|10
1653637070000|2022-05-27 07:37:50|183.65|181.55|183.6|181.5|183.65|181.55|183.59|181.49|9
1653637080000|2022-05-27 07:38:00|183.64|181.54|183.6|181.5|183.67|181.57|183.59|181.49|15
1653637090000|2022-05-27 07:38:10|183.61|181.51|183.57|181.47|183.61|181.51|183.57|181.47|6
1653637100000|2022-05-27 07:38:20|183.58|181.48|183.46|181.36|183.58|181.48|183.42|181.32|14
1653637110000|2022-05-27 07:38:30|183.45|181.35|183.48|181.38|183.49|181.39|183.43|181.33|10
1653637120000|2022-05-27 07:38:40|183.46|181.36|183.36|181.26|183.46|181.36|183.36|181.26|8
1653637130000|2022-05-27 07:38:50|183.37|181.27|183.34|181.24|183.38|181.28|183.32|181.22|7
1653637140000|2022-05-27 07:39:00|183.32|181.22|183.45|181.35|183.45|181.35|183.32|181.22|10
1653637150000|2022-05-27 07:39:10|183.46|181.36|183.45|181.35|183.46|181.36|183.44|181.34|6
1653637160000|2022-05-27 07:39:20|183.46|181.36|183.49|181.39|183.49|181.39|183.45|181.35|10
1653637170000|2022-05-27 07:39:30|183.48|181.38|183.5|181.4|183.51|181.41|183.41|181.31|12
1653637180000|2022-05-27 07:39:40|183.48|181.38|183.5|181.4|183.5|181.4|183.48|181.38|3
1653637190000|2022-05-27 07:39:50|183.48|181.38|183.41|181.31|183.48|181.38|183.4|181.3|8
1653637200000|2022-05-27 07:40:00|183.46|181.36|183.49|181.39|183.49|181.39|183.44|181.34|12
1653637210000|2022-05-27 07:40:10|183.51|181.41|183.52|181.42|183.57|181.47|183.51|181.41|8
1653637220000|2022-05-27 07:40:20|183.53|181.43|183.55|181.45|183.55|181.45|183.53|181.43|13
1653637230000|2022-05-27 07:40:30|183.54|181.44|183.47|181.37|183.54|181.44|183.44|181.34|12
1653637240000|2022-05-27 07:40:40|183.48|181.38|183.37|181.27|183.51|181.41|183.37|181.27|12
1653637250000|2022-05-27 07:40:50|183.32|181.22|183.09|180.99|183.32|181.22|183.03|180.93|21
1653637260000|2022-05-27 07:41:00|183.08|180.98|183.19|181.09|183.28|181.18|183.08|180.98|27
1653637270000|2022-05-27 07:41:10|183.2|181.1|183.28|181.18|183.28|181.18|183.2|181.1|11
1653637280000|2022-05-27 07:41:20|183.29|181.19|183.51|181.41|183.55|181.45|183.29|181.19|19
1653637290000|2022-05-27 07:41:30|183.52|181.42|183.36|181.26|183.52|181.42|183.35|181.25|17
1653637300000|2022-05-27 07:41:40|183.37|181.27|183.33|181.23|183.37|181.27|183.31|181.21|11
1653637310000|2022-05-27 07:41:50|183.32|181.22|183.29|181.19|183.35|181.25|183.29|181.19|7
1653637320000|2022-05-27 07:42:00|183.3|181.2|183.34|181.24|183.35|181.25|183.3|181.2|13
1653637350000|2022-05-27 07:42:30|183.33|181.23|182.96|180.86|183.33|181.23|182.96|180.86|12
1653637360000|2022-05-27 07:42:40|182.89|180.79|182.97|180.87|183|180.9|182.86|180.76|22
1653637370000|2022-05-27 07:42:50|182.96|180.86|182.94|180.84|182.97|180.87|182.92|180.82|13
1653637380000|2022-05-27 07:43:00|182.93|180.83|183.01|180.91|183.02|180.92|182.92|180.82|13
1653637390000|2022-05-27 07:43:10|183.02|180.92|183|180.9|183.03|180.93|183|180.9|5
1653637400000|2022-05-27 07:43:20|182.98|180.88|182.9|180.8|182.98|180.88|182.89|180.79|10
1653637410000|2022-05-27 07:43:30|182.92|180.82|182.97|180.87|182.99|180.89|182.91|180.81|12
1653637420000|2022-05-27 07:43:40|182.96|180.86|182.88|180.78|182.96|180.86|182.88|180.78|10
1653637430000|2022-05-27 07:43:50|182.86|180.76|182.83|180.73|182.86|180.76|182.81|180.71|16
1653637440000|2022-05-27 07:44:00|182.84|180.74|182.86|180.76|182.86|180.76|182.84|180.74|4
1653637450000|2022-05-27 07:44:10|182.87|180.77|182.88|180.78|182.88|180.78|182.86|180.76|4
1653637460000|2022-05-27 07:44:20|182.9|180.8|183|180.9|183.04|180.94|182.9|180.8|9
1653637470000|2022-05-27 07:44:30|183.02|180.92|183.02|180.92|183.04|180.94|183.01|180.91|8
1653637480000|2022-05-27 07:44:40|183|180.9|183.06|180.96|183.06|180.96|183|180.9|14
1653637490000|2022-05-27 07:44:50|183.05|180.95|183.05|180.95|183.05|180.95|183.02|180.92|6
1653637500000|2022-05-27 07:45:00|183.04|180.94|183|180.9|183.06|180.96|183|180.9|10
1653637510000|2022-05-27 07:45:10|183.01|180.91|182.89|180.79|183.01|180.91|182.89|180.79|8
1653637520000|2022-05-27 07:45:20|182.87|180.77|182.87|180.77|182.87|180.77|182.86|180.76|5
1653637530000|2022-05-27 07:45:30|182.86|180.76|182.9|180.8|182.9|180.8|182.86|180.76|7
1653637540000|2022-05-27 07:45:40|182.92|180.82|182.99|180.89|183.03|180.93|182.9|180.8|13
1653637550000|2022-05-27 07:45:50|183|180.9|182.98|180.88|183.02|180.92|182.98|180.88|11
1653637560000|2022-05-27 07:46:00|182.99|180.89|182.99|180.89|182.99|180.89|182.98|180.88|3
1653637570000|2022-05-27 07:46:10|182.98|180.88|182.95|180.85|182.98|180.88|182.94|180.84|5
1653637580000|2022-05-27 07:46:20|182.94|180.84|182.93|180.83|182.94|180.84|182.92|180.82|4
1653637590000|2022-05-27 07:46:30|182.94|180.84|182.97|180.87|182.99|180.89|182.94|180.84|10
1653637600000|2022-05-27 07:46:40|182.98|180.88|182.98|180.88|182.98|180.88|182.97|180.87|3
1653637610000|2022-05-27 07:46:50|182.97|180.87|183.02|180.92|183.03|180.93|182.97|180.87|9
1653637620000|2022-05-27 07:47:00|183.03|180.93|183.03|180.93|183.05|180.95|183.02|180.92|8
1653637630000|2022-05-27 07:47:10|183.06|180.96|183.01|180.91|183.06|180.96|183.01|180.91|7
1653637640000|2022-05-27 07:47:20|183|180.9|182.98|180.88|183.01|180.91|182.98|180.88|4
1653637650000|2022-05-27 07:47:30|182.94|180.84|182.91|180.81|182.94|180.84|182.87|180.77|11
1653637660000|2022-05-27 07:47:40|182.9|180.8|182.63|180.53|182.9|180.8|182.63|180.53|16
1653637670000|2022-05-27 07:47:50|182.64|180.54|182.59|180.49|182.68|180.58|182.58|180.48|14
1653637680000|2022-05-27 07:48:00|182.6|180.5|182.67|180.57|182.69|180.59|182.58|180.48|10
1653637690000|2022-05-27 07:48:10|182.69|180.59|182.72|180.62|182.74|180.64|182.69|180.59|8
1653637700000|2022-05-27 07:48:20|182.71|180.61|182.46|180.36|182.71|180.61|182.46|180.36|13
1653637710000|2022-05-27 07:48:30|182.45|180.35|182.44|180.34|182.5|180.4|182.43|180.33|13
1653637720000|2022-05-27 07:48:40|182.43|180.33|182.41|180.31|182.43|180.33|182.36|180.26|7
1653637730000|2022-05-27 07:48:50|182.4|180.3|182.47|180.37|182.51|180.41|182.4|180.3|8
1653637740000|2022-05-27 07:49:00|182.49|180.39|182.47|180.37|182.5|180.4|182.45|180.35|11
1653637750000|2022-05-27 07:49:10|182.46|180.36|182.42|180.32|182.5|180.4|182.4|180.3|15
1653637760000|2022-05-27 07:49:20|182.44|180.34|182.45|180.35|182.47|180.37|182.42|180.32|11
1653637770000|2022-05-27 07:49:30|182.46|180.36|182.46|180.36|182.46|180.36|182.46|180.36|1
1653637780000|2022-05-27 07:49:40|182.45|180.35|182.46|180.36|182.48|180.38|182.45|180.35|6
1653637790000|2022-05-27 07:49:50|182.45|180.35|182.4|180.3|182.45|180.35|182.38|180.28|9
1653637800000|2022-05-27 07:50:00|182.41|180.31|182.48|180.38|182.48|180.38|182.41|180.31|9
1653637810000|2022-05-27 07:50:10|182.49|180.39|182.49|180.39|182.51|180.41|182.48|180.38|5
1653637820000|2022-05-27 07:50:20|182.45|180.35|182.44|180.34|182.45|180.35|182.44|180.34|2
1653637830000|2022-05-27 07:50:30|182.43|180.33|182.39|180.29|182.43|180.33|182.37|180.27|10
1653637840000|2022-05-27 07:50:40|182.38|180.28|182.36|180.26|182.39|180.29|182.36|180.26|15
1653637850000|2022-05-27 07:50:50|182.35|180.25|182.31|180.21|182.37|180.27|182.3|180.2|8
1653637860000|2022-05-27 07:51:00|182.32|180.22|182.15|180.05|182.32|180.22|182.15|180.05|15
1653637870000|2022-05-27 07:51:10|182.16|180.06|182.16|180.06|182.19|180.09|182.16|180.06|7
1653637880000|2022-05-27 07:51:20|182.15|180.05|182.18|180.08|182.18|180.08|182.15|180.05|5
1653637890000|2022-05-27 07:51:30|182.16|180.06|182.16|180.06|182.17|180.07|182.16|180.06|3
1653637900000|2022-05-27 07:51:40|182.14|180.04|182.07|179.97|182.14|180.04|182.07|179.97|7
1653637910000|2022-05-27 07:51:50|182.08|179.98|182.25|180.15|182.26|180.16|182.06|179.96|13
1653637920000|2022-05-27 07:52:00|182.24|180.14|182.23|180.13|182.25|180.15|182.21|180.11|8
1653637930000|2022-05-27 07:52:10|182.24|180.14|182.21|180.11|182.26|180.16|182.21|180.11|8
1653637940000|2022-05-27 07:52:20|182.23|180.13|182.22|180.12|182.23|180.13|182.22|180.12|2
1653637950000|2022-05-27 07:52:30|182.2|180.1|182.23|180.13|182.25|180.15|182.2|180.1|16
1653637960000|2022-05-27 07:52:40|182.24|180.14|182.34|180.24|182.35|180.25|182.22|180.12|8
1653637970000|2022-05-27 07:52:50|182.32|180.22|182.24|180.14|182.32|180.22|182.24|180.14|9
1653637980000|2022-05-27 07:53:00|182.25|180.15|182.25|180.15|182.26|180.16|182.25|180.15|3
1653637990000|2022-05-27 07:53:10|182.26|180.16|182.35|180.25|182.37|180.27|182.26|180.16|6
1653638000000|2022-05-27 07:53:20|182.34|180.24|182.28|180.18|182.34|180.24|182.27|180.17|10
1653638010000|2022-05-27 07:53:30|182.27|180.17|182.27|180.17|182.28|180.18|182.27|180.17|3
1653638030000|2022-05-27 07:53:50|182.33|180.23|182.37|180.27|182.37|180.27|182.33|180.23|5
1653638040000|2022-05-27 07:54:00|182.38|180.28|182.44|180.34|182.46|180.36|182.38|180.28|12
1653638050000|2022-05-27 07:54:10|182.45|180.35|182.44|180.34|182.45|180.35|182.44|180.34|2
1653638060000|2022-05-27 07:54:20|182.45|180.35|182.44|180.34|182.45|180.35|182.43|180.33|6
1653638080000|2022-05-27 07:54:40|182.45|180.35|182.45|180.35|182.45|180.35|182.45|180.35|1
1653638090000|2022-05-27 07:54:50|182.43|180.33|182.43|180.33|182.44|180.34|182.43|180.33|3
1653638100000|2022-05-27 07:55:00|182.4|180.3|182.4|180.3|182.4|180.3|182.39|180.29|7
1653638120000|2022-05-27 07:55:20|182.41|180.31|182.46|180.36|182.47|180.37|182.41|180.31|7
1653638130000|2022-05-27 07:55:30|182.44|180.34|182.44|180.34|182.45|180.35|182.43|180.33|8
1653638140000|2022-05-27 07:55:40|182.45|180.35|182.42|180.32|182.45|180.35|182.41|180.31|7
1653638150000|2022-05-27 07:55:50|182.41|180.31|182.38|180.28|182.41|180.31|182.31|180.21|19
1653638160000|2022-05-27 07:56:00|182.37|180.27|182.37|180.27|182.37|180.27|182.37|180.27|1
1653638170000|2022-05-27 07:56:10|182.34|180.24|182.35|180.25|182.36|180.26|182.31|180.21|11
1653638180000|2022-05-27 07:56:20|182.36|180.26|182.3|180.2|182.36|180.26|182.29|180.19|5
1653638190000|2022-05-27 07:56:30|182.31|180.21|182.26|180.16|182.32|180.22|182.26|180.16|14
1653638200000|2022-05-27 07:56:40|182.27|180.17|182.28|180.18|182.29|180.19|182.27|180.17|4
1653638210000|2022-05-27 07:56:50|182.29|180.19|182.04|179.94|182.29|180.19|181.99|179.89|13
1653638220000|2022-05-27 07:57:00|182.06|179.96|181.97|179.87|182.06|179.96|181.97|179.87|12
1653638230000|2022-05-27 07:57:10|181.98|179.88|181.65|179.55|181.99|179.89|181.64|179.54|23
1653638240000|2022-05-27 07:57:20|181.64|179.54|181.51|179.41|181.65|179.55|181.51|179.41|10
1653638250000|2022-05-27 07:57:30|181.53|179.43|181.5|179.4|181.54|179.44|181.48|179.38|9
1653638260000|2022-05-27 07:57:40|181.51|179.41|181.46|179.36|181.51|179.41|181.46|179.36|12
1653638270000|2022-05-27 07:57:50|181.45|179.35|181.45|179.35|181.46|179.36|181.45|179.35|9
1653638280000|2022-05-27 07:58:00|181.46|179.36|181.56|179.46|181.59|179.49|181.46|179.36|12
1653638290000|2022-05-27 07:58:10|181.59|179.49|181.51|179.41|181.6|179.5|181.51|179.41|9
1653638310000|2022-05-27 07:58:30|181.5|179.4|181.51|179.41|181.52|179.42|181.5|179.4|4
1653638320000|2022-05-27 07:58:40|181.52|179.42|181.47|179.37|181.52|179.42|181.47|179.37|11
1653638340000|2022-05-27 07:59:00|181.45|179.35|181.45|179.35|181.45|179.35|181.42|179.32|7
1653638350000|2022-05-27 07:59:10|181.44|179.34|181.45|179.35|181.47|179.37|181.44|179.34|4
1653638360000|2022-05-27 07:59:20|181.46|179.36|181.44|179.34|181.47|179.37|181.44|179.34|7
1653638370000|2022-05-27 07:59:30|181.46|179.36|181.46|179.36|181.46|179.36|181.45|179.35|3
1653638380000|2022-05-27 07:59:40|181.45|179.35|181.47|179.37|181.47|179.37|181.45|179.35|3
1653638400000|2022-05-27 08:00:00|181.45|179.35|181.44|179.34|181.45|179.35|181.43|179.33|5
1653638410000|2022-05-27 08:00:10|181.27|179.17|181.13|179.03|181.29|179.19|181.09|178.99|13
1653638420000|2022-05-27 08:00:20|181.12|179.02|181.12|179.02|181.19|179.09|181.09|178.99|17
1653638430000|2022-05-27 08:00:30|181.13|179.03|181.18|179.08|181.22|179.12|181.13|179.03|14
1653638440000|2022-05-27 08:00:40|181.19|179.09|181.17|179.07|181.2|179.1|181.15|179.05|13
1653638450000|2022-05-27 08:00:50|181.18|179.08|181.11|179.01|181.18|179.08|181.08|178.98|8
1653638460000|2022-05-27 08:01:00|181.08|178.98|180.65|178.55|181.08|178.98|180.65|178.55|18
1653638470000|2022-05-27 08:01:10|180.67|178.57|180.66|178.56|180.71|178.61|180.61|178.51|17
1653638480000|2022-05-27 08:01:20|180.67|178.57|180.66|178.56|180.68|178.58|180.51|178.41|24
1653638490000|2022-05-27 08:01:30|180.65|178.55|180.61|178.51|180.65|178.55|180.59|178.49|23
1653638500000|2022-05-27 08:01:40|180.62|178.52|180.62|178.52|180.72|178.62|180.6|178.5|14
1653638510000|2022-05-27 08:01:50|180.64|178.54|180.75|178.65|180.78|178.68|180.64|178.54|17
1653638520000|2022-05-27 08:02:00|180.76|178.66|180.75|178.65|180.76|178.66|180.73|178.63|14
1653638530000|2022-05-27 08:02:10|180.72|178.62|180.72|178.62|180.72|178.62|180.68|178.58|9
1653638540000|2022-05-27 08:02:20|180.73|178.63|180.8|178.7|180.8|178.7|180.73|178.63|11
1653638550000|2022-05-27 08:02:30|180.81|178.71|180.83|178.73|180.83|178.73|180.81|178.71|3
1653638560000|2022-05-27 08:02:40|180.8|178.7|180.82|178.72|180.82|178.72|180.8|178.7|3
1653638570000|2022-05-27 08:02:50|180.8|178.7|180.81|178.71|180.81|178.71|180.79|178.69|6
1653638580000|2022-05-27 08:03:00|180.79|178.69|180.6|178.5|180.79|178.69|180.59|178.49|24
1653638590000|2022-05-27 08:03:10|180.59|178.49|180.27|178.17|180.59|178.49|180.27|178.17|13
1653638600000|2022-05-27 08:03:20|180.28|178.18|180.28|178.18|180.39|178.29|180.26|178.16|24
1653638610000|2022-05-27 08:03:30|180.29|178.19|180.37|178.27|180.37|178.27|180.26|178.16|10
1653638620000|2022-05-27 08:03:40|180.35|178.25|180.13|178.03|180.37|178.27|180.13|178.03|19
1653638630000|2022-05-27 08:03:50|180.1|178|179.92|177.82|180.1|178|179.8|177.7|32
1653638640000|2022-05-27 08:04:00|179.91|177.81|180.06|177.96|180.07|177.97|179.8|177.7|27
1653638650000|2022-05-27 08:04:10|180.05|177.95|179.94|177.84|180.09|177.99|179.94|177.84|17
1653638660000|2022-05-27 08:04:20|179.93|177.83|179.78|177.68|179.94|177.84|179.78|177.68|19
1653638670000|2022-05-27 08:04:30|179.79|177.69|179.99|177.89|180.06|177.96|179.47|177.37|34
1653638680000|2022-05-27 08:04:40|179.91|177.81|180.01|177.91|180.03|177.93|179.75|177.65|30
1653638690000|2022-05-27 08:04:50|180|177.9|180.1|178|180.1|178|179.95|177.85|16
1653638700000|2022-05-27 08:05:00|180.11|178.01|180.06|177.96|180.18|178.08|180|177.9|15
1653638710000|2022-05-27 08:05:10|179.99|177.89|179.85|177.75|180.04|177.94|179.85|177.75|20
1653638720000|2022-05-27 08:05:20|179.83|177.73|179.86|177.76|179.86|177.76|179.57|177.47|24
1653638730000|2022-05-27 08:05:30|179.88|177.78|179.92|177.82|179.92|177.82|179.88|177.78|8
1653638740000|2022-05-27 08:05:40|179.93|177.83|180.04|177.94|180.04|177.94|179.93|177.83|16
1653638750000|2022-05-27 08:05:50|180.06|177.96|180.07|177.97|180.1|178|180.03|177.93|10
1653638760000|2022-05-27 08:06:00|180.09|177.99|180.21|178.11|180.22|178.12|180.09|177.99|8
1653638770000|2022-05-27 08:06:10|180.22|178.12|180.29|178.19|180.29|178.19|180.21|178.11|12
1653638780000|2022-05-27 08:06:20|180.31|178.21|180.5|178.4|180.55|178.45|180.31|178.21|20
1653638790000|2022-05-27 08:06:30|180.53|178.43|180.68|178.58|180.69|178.59|180.53|178.43|21
1653638800000|2022-05-27 08:06:40|180.69|178.59|180.72|178.62|180.75|178.65|180.69|178.59|14
1653638810000|2022-05-27 08:06:50|180.71|178.61|180.66|178.56|180.72|178.62|180.66|178.56|13
1653638820000|2022-05-27 08:07:00|180.64|178.54|180.69|178.59|180.7|178.6|180.62|178.52|8
1653638830000|2022-05-27 08:07:10|180.64|178.54|180.71|178.61|180.74|178.64|180.64|178.54|15
1653638840000|2022-05-27 08:07:20|180.72|178.62|180.85|178.75|180.85|178.75|180.72|178.62|19
1653638850000|2022-05-27 08:07:30|180.86|178.76|180.85|178.75|180.86|178.76|180.84|178.74|6
1653638860000|2022-05-27 08:07:40|180.86|178.76|181.15|179.05|181.15|179.05|180.85|178.75|14
1653638870000|2022-05-27 08:07:50|181.12|179.02|181.12|179.02|181.16|179.06|181.12|179.02|7
1653638880000|2022-05-27 08:08:00|181.13|179.03|181.02|178.92|181.15|179.05|181.01|178.91|18
1653638890000|2022-05-27 08:08:10|181.03|178.93|180.72|178.62|181.03|178.93|180.48|178.38|29
1653638900000|2022-05-27 08:08:20|180.71|178.61|180.99|178.89|180.99|178.89|180.7|178.6|26
1653638910000|2022-05-27 08:08:30|180.97|178.87|180.83|178.73|180.99|178.89|180.82|178.72|31
1653638920000|2022-05-27 08:08:40|180.81|178.71|180.76|178.66|180.85|178.75|180.74|178.64|13
1653638930000|2022-05-27 08:08:50|180.73|178.63|180.73|178.63|180.75|178.65|180.7|178.6|16
1653638940000|2022-05-27 08:09:00|180.75|178.65|180.79|178.69|180.79|178.69|180.73|178.63|11
1653638950000|2022-05-27 08:09:10|180.8|178.7|180.98|178.88|180.98|178.88|180.8|178.7|19
1653638960000|2022-05-27 08:09:20|180.99|178.89|181.04|178.94|181.09|178.99|180.99|178.89|12
1653638970000|2022-05-27 08:09:30|181.05|178.95|181.63|179.53|181.63|179.53|181.05|178.95|28
1653638980000|2022-05-27 08:09:40|181.64|179.54|181.9|179.8|182.01|179.91|181.6|179.5|36
1653638990000|2022-05-27 08:09:50|181.83|179.73|181.58|179.48|181.89|179.79|181.58|179.48|26
1653639000000|2022-05-27 08:10:00|181.5|179.4|181.1|179|181.52|179.42|181.02|178.92|21
1653639010000|2022-05-27 08:10:10|181.08|178.98|181.56|179.46|181.65|179.55|180.99|178.89|27
1653639020000|2022-05-27 08:10:20|181.55|179.45|181.63|179.53|181.63|179.53|181.55|179.45|12
1653639030000|2022-05-27 08:10:30|181.64|179.54|181.6|179.5|181.64|179.54|181.55|179.45|25
1653639040000|2022-05-27 08:10:40|181.61|179.51|181.88|179.78|181.9|179.8|181.58|179.48|22
1653639050000|2022-05-27 08:10:50|181.89|179.79|182.05|179.95|182.06|179.96|181.89|179.79|28
1653639060000|2022-05-27 08:11:00|182.04|179.94|181.83|179.73|182.04|179.94|181.72|179.62|30
1653639070000|2022-05-27 08:11:10|181.85|179.75|181.87|179.77|181.99|179.89|181.83|179.73|23
1653639080000|2022-05-27 08:11:20|181.88|179.78|181.97|179.87|181.98|179.88|181.88|179.78|15
1653639090000|2022-05-27 08:11:30|181.98|179.88|181.75|179.65|181.98|179.88|181.72|179.62|22
1653639100000|2022-05-27 08:11:40|181.74|179.64|181.64|179.54|181.77|179.67|181.58|179.48|18
1653639110000|2022-05-27 08:11:50|181.63|179.53|181.96|179.86|181.98|179.88|181.6|179.5|20
1653639120000|2022-05-27 08:12:00|181.95|179.85|181.79|179.69|181.96|179.86|181.79|179.69|15
1653639130000|2022-05-27 08:12:10|181.78|179.68|181.73|179.63|181.78|179.68|181.73|179.63|13
1653639140000|2022-05-27 08:12:20|181.74|179.64|181.8|179.7|181.84|179.74|181.74|179.64|20
1653639150000|2022-05-27 08:12:30|181.79|179.69|181.79|179.69|181.84|179.74|181.78|179.68|8
1653639160000|2022-05-27 08:12:40|181.8|179.7|181.72|179.62|181.88|179.78|181.71|179.61|17
1653639170000|2022-05-27 08:12:50|181.71|179.61|181.71|179.61|181.75|179.65|181.71|179.61|9
1653639180000|2022-05-27 08:13:00|181.75|179.65|181.79|179.69|181.8|179.7|181.71|179.61|16
1653639190000|2022-05-27 08:13:10|181.78|179.68|181.95|179.85|181.96|179.86|181.78|179.68|21
1653639200000|2022-05-27 08:13:20|181.97|179.87|181.97|179.87|181.99|179.89|181.95|179.85|12
1653639210000|2022-05-27 08:13:30|181.95|179.85|181.89|179.79|181.96|179.86|181.86|179.76|14
1653639220000|2022-05-27 08:13:40|181.9|179.8|181.96|179.86|181.96|179.86|181.88|179.78|16
1653639230000|2022-05-27 08:13:50|181.95|179.85|182.33|180.23|182.33|180.23|181.93|179.83|21
1653639240000|2022-05-27 08:14:00|182.34|180.24|182.56|180.46|182.72|180.62|182.3|180.2|33
1653639250000|2022-05-27 08:14:10|182.59|180.49|182.35|180.25|182.6|180.5|182.29|180.19|27
1653639260000|2022-05-27 08:14:20|182.37|180.27|182.45|180.35|182.45|180.35|182.37|180.27|13
1653639270000|2022-05-27 08:14:30|182.5|180.4|182.34|180.24|182.52|180.42|182.3|180.2|24
1653639280000|2022-05-27 08:14:40|182.33|180.23|182.29|180.19|182.34|180.24|182.27|180.17|14
1653639290000|2022-05-27 08:14:50|182.27|180.17|182.3|180.2|182.3|180.2|182.25|180.15|13
1653639300000|2022-05-27 08:15:00|182.31|180.21|182.42|180.32|182.46|180.36|182.3|180.2|14
1653639310000|2022-05-27 08:15:10|182.41|180.31|182.5|180.4|182.53|180.43|182.4|180.3|13
1653639320000|2022-05-27 08:15:20|182.52|180.42|182.5|180.4|182.52|180.42|182.5|180.4|2
1653639330000|2022-05-27 08:15:30|182.49|180.39|182.43|180.33|182.49|180.39|182.3|180.2|17
1653639340000|2022-05-27 08:15:40|182.42|180.32|182.37|180.27|182.42|180.32|182.33|180.23|14
1653639350000|2022-05-27 08:15:50|182.36|180.26|182.15|180.05|182.36|180.26|182.15|180.05|15
1653639360000|2022-05-27 08:16:00|182.14|180.04|182.16|180.06|182.21|180.11|182.08|179.98|22
1653639370000|2022-05-27 08:16:10|182.15|180.05|182.19|180.09|182.2|180.1|182.15|180.05|10
1653639380000|2022-05-27 08:16:20|182.2|180.1|182.34|180.24|182.35|180.25|182.2|180.1|11
1653639390000|2022-05-27 08:16:30|182.35|180.25|182.34|180.24|182.36|180.26|182.33|180.23|10
1653639400000|2022-05-27 08:16:40|182.33|180.23|182.3|180.2|182.36|180.26|182.3|180.2|12
1653639410000|2022-05-27 08:16:50|182.29|180.19|182.24|180.14|182.39|180.29|182.21|180.11|17
1653639420000|2022-05-27 08:17:00|182.23|180.13|182.36|180.26|182.39|180.29|182.16|180.06|19
1653639430000|2022-05-27 08:17:10|182.37|180.27|182.71|180.61|182.71|180.61|182.37|180.27|15
1653639440000|2022-05-27 08:17:20|182.7|180.6|182.69|180.59|182.73|180.63|182.69|180.59|17
1653639450000|2022-05-27 08:17:30|182.67|180.57|182.52|180.42|182.67|180.57|182.47|180.37|18
1653639460000|2022-05-27 08:17:40|182.56|180.46|182.44|180.34|182.6|180.5|182.44|180.34|15
1653639470000|2022-05-27 08:17:50|182.45|180.35|182.47|180.37|182.47|180.37|182.41|180.31|17
1653639480000|2022-05-27 08:18:00|182.46|180.36|182.48|180.38|182.53|180.43|182.44|180.34|12
1653639490000|2022-05-27 08:18:10|182.5|180.4|182.59|180.49|182.59|180.49|182.46|180.36|20
1653639500000|2022-05-27 08:18:20|182.58|180.48|182.67|180.57|182.67|180.57|182.58|180.48|15
1653639510000|2022-05-27 08:18:30|182.65|180.55|182.55|180.45|182.65|180.55|182.55|180.45|20
1653639520000|2022-05-27 08:18:40|182.57|180.47|182.61|180.51|182.63|180.53|182.56|180.46|18
1653639530000|2022-05-27 08:18:50|182.6|180.5|182.61|180.51|182.66|180.56|182.6|180.5|17
1653639540000|2022-05-27 08:19:00|182.54|180.44|182.51|180.41|182.54|180.44|182.46|180.36|11
1653639550000|2022-05-27 08:19:10|182.55|180.45|182.46|180.36|182.55|180.45|182.4|180.3|16
1653639560000|2022-05-27 08:19:20|182.45|180.35|182.48|180.38|182.53|180.43|182.44|180.34|15
1653639570000|2022-05-27 08:19:30|182.47|180.37|182.4|180.3|182.51|180.41|182.4|180.3|17
1653639580000|2022-05-27 08:19:40|182.41|180.31|182.17|180.07|182.42|180.32|182.17|180.07|14
1653639590000|2022-05-27 08:19:50|182.18|180.08|182.12|180.02|182.18|180.08|182.12|180.02|10
1653639600000|2022-05-27 08:20:00|182.1|180|181.84|179.74|182.12|180.02|181.84|179.74|17
1653639610000|2022-05-27 08:20:10|181.86|179.76|181.8|179.7|181.88|179.78|181.8|179.7|29
1653639620000|2022-05-27 08:20:20|181.82|179.72|182.39|180.29|182.39|180.29|181.81|179.71|23
1653639630000|2022-05-27 08:20:30|182.37|180.27|182.5|180.4|182.65|180.55|182.36|180.26|25
1653639640000|2022-05-27 08:20:40|182.49|180.39|182.53|180.43|182.54|180.44|182.49|180.39|15
1653639650000|2022-05-27 08:20:50|182.52|180.42|182.42|180.32|182.64|180.54|182.42|180.32|25
1653639660000|2022-05-27 08:21:00|182.41|180.31|182.28|180.18|182.42|180.32|182.25|180.15|18
1653639670000|2022-05-27 08:21:10|182.27|180.17|182.26|180.16|182.3|180.2|182.25|180.15|10
1653639680000|2022-05-27 08:21:20|182.25|180.15|182.17|180.07|182.25|180.15|182.16|180.06|12
1653639690000|2022-05-27 08:21:30|182.18|180.08|182.21|180.11|182.21|180.11|182.18|180.08|7
1653639700000|2022-05-27 08:21:40|182.2|180.1|182.25|180.15|182.26|180.16|182.2|180.1|9
1653639710000|2022-05-27 08:21:50|182.26|180.16|182.29|180.19|182.29|180.19|182.17|180.07|13
1653639720000|2022-05-27 08:22:00|182.31|180.21|182.37|180.27|182.41|180.31|182.31|180.21|15
1653639730000|2022-05-27 08:22:10|182.38|180.28|182.41|180.31|182.48|180.38|182.38|180.28|11
1653639740000|2022-05-27 08:22:20|182.33|180.23|182.34|180.24|182.41|180.31|182.3|180.2|11
1653639750000|2022-05-27 08:22:30|182.33|180.23|182.04|179.94|182.33|180.23|182.04|179.94|23
1653639760000|2022-05-27 08:22:40|182.05|179.95|182.11|180.01|182.11|180.01|182.05|179.95|9
1653639770000|2022-05-27 08:22:50|182.08|179.98|182.06|179.96|182.09|179.99|182.06|179.96|9
1653639780000|2022-05-27 08:23:00|182.07|179.97|182.04|179.94|182.11|180.01|182.03|179.93|13
1653639790000|2022-05-27 08:23:10|182.03|179.93|181.99|179.89|182.07|179.97|181.98|179.88|14
1653639800000|2022-05-27 08:23:20|181.98|179.88|181.94|179.84|181.98|179.88|181.93|179.83|10
1653639810000|2022-05-27 08:23:30|181.93|179.83|181.92|179.82|181.94|179.84|181.91|179.81|11
1653639820000|2022-05-27 08:23:40|181.94|179.84|182|179.9|182.01|179.91|181.94|179.84|12
1653639830000|2022-05-27 08:23:50|181.99|179.89|181.99|179.89|182|179.9|181.99|179.89|5
1653639840000|2022-05-27 08:24:00|181.98|179.88|181.95|179.85|181.99|179.89|181.95|179.85|5
1653639850000|2022-05-27 08:24:10|181.97|179.87|181.66|179.56|182.06|179.96|181.66|179.56|23
1653639860000|2022-05-27 08:24:20|181.62|179.52|181.44|179.34|181.62|179.52|181.39|179.29|23
1653639870000|2022-05-27 08:24:30|181.42|179.32|181.35|179.25|181.49|179.39|181.35|179.25|19
1653639880000|2022-05-27 08:24:40|181.34|179.24|181.25|179.15|181.34|179.24|181.25|179.15|10
1653639890000|2022-05-27 08:24:50|181.3|179.2|181.47|179.37|181.48|179.38|181.27|179.17|16
1653639900000|2022-05-27 08:25:00|181.54|179.44|181.58|179.48|181.7|179.6|181.54|179.44|15
1653639910000|2022-05-27 08:25:10|181.59|179.49|181.68|179.58|181.69|179.59|181.59|179.49|11
1653639920000|2022-05-27 08:25:20|181.66|179.56|181.65|179.55|181.66|179.56|181.63|179.53|16
1653639930000|2022-05-27 08:25:30|181.64|179.54|181.58|179.48|181.64|179.54|181.57|179.47|11
1653639940000|2022-05-27 08:25:40|181.57|179.47|181.6|179.5|181.6|179.5|181.57|179.47|7
1653639950000|2022-05-27 08:25:50|181.61|179.51|181.65|179.55|181.68|179.58|181.6|179.5|18
1653639960000|2022-05-27 08:26:00|181.66|179.56|181.66|179.56|181.67|179.57|181.64|179.54|9
1653639970000|2022-05-27 08:26:10|181.65|179.55|181.69|179.59|181.7|179.6|181.65|179.55|8
1653639980000|2022-05-27 08:26:20|181.7|179.6|181.82|179.72|181.86|179.76|181.7|179.6|11
1653639990000|2022-05-27 08:26:30|181.81|179.71|181.82|179.72|181.86|179.76|181.8|179.7|11
1653640000000|2022-05-27 08:26:40|181.81|179.71|181.83|179.73|181.86|179.76|181.81|179.71|11
1653640010000|2022-05-27 08:26:50|181.82|179.72|181.83|179.73|181.85|179.75|181.82|179.72|6
1653640020000|2022-05-27 08:27:00|181.84|179.74|181.84|179.74|181.84|179.74|181.84|179.74|1
1653640030000|2022-05-27 08:27:10|181.83|179.73|181.86|179.76|181.86|179.76|181.83|179.73|3
1653640040000|2022-05-27 08:27:20|181.85|179.75|181.82|179.72|181.85|179.75|181.81|179.71|10
1653640050000|2022-05-27 08:27:30|181.81|179.71|181.7|179.6|181.81|179.71|181.7|179.6|5
1653640060000|2022-05-27 08:27:40|181.68|179.58|181.7|179.6|181.72|179.62|181.68|179.58|7
1653640070000|2022-05-27 08:27:50|181.71|179.61|181.31|179.21|181.72|179.62|181.31|179.21|14
1653640080000|2022-05-27 08:28:00|181.23|179.13|181.19|179.09|181.26|179.16|181.16|179.06|15
1653640090000|2022-05-27 08:28:10|181.2|179.1|181.06|178.96|181.2|179.1|180.99|178.89|19
1653640100000|2022-05-27 08:28:20|181.05|178.95|181.02|178.92|181.05|178.95|181.02|178.92|8
1653640110000|2022-05-27 08:28:30|181.03|178.93|180.94|178.84|181.03|178.93|180.93|178.83|10
1653640120000|2022-05-27 08:28:40|180.95|178.85|181.16|179.06|181.18|179.08|180.95|178.85|22
1653640130000|2022-05-27 08:28:50|181.17|179.07|181.12|179.02|181.2|179.1|181.11|179.01|19
1653640140000|2022-05-27 08:29:00|181.13|179.03|181.11|179.01|181.17|179.07|181.11|179.01|9
1653640150000|2022-05-27 08:29:10|181.1|179|181.13|179.03|181.14|179.04|181.1|179|6
1653640160000|2022-05-27 08:29:20|181.16|179.06|181.18|179.08|181.18|179.08|181.16|179.06|2
1653640170000|2022-05-27 08:29:30|181.17|179.07|181.26|179.16|181.26|179.16|181.16|179.06|8
1653640180000|2022-05-27 08:29:40|181.25|179.15|181.24|179.14|181.38|179.28|181.2|179.1|18
1653640190000|2022-05-27 08:29:50|181.25|179.15|181.47|179.37|181.47|179.37|181.25|179.15|13
1653640200000|2022-05-27 08:30:00|181.49|179.39|181.65|179.55|181.71|179.61|181.48|179.38|26
1653640210000|2022-05-27 08:30:10|181.66|179.56|181.58|179.48|181.71|179.61|181.58|179.48|21
1653640220000|2022-05-27 08:30:20|181.56|179.46|181.38|179.28|181.56|179.46|181.37|179.27|16
1653640230000|2022-05-27 08:30:30|181.37|179.27|181.05|178.95|181.37|179.27|181|178.9|19
1653640240000|2022-05-27 08:30:40|181.08|178.98|181.13|179.03|181.16|179.06|181.08|178.98|15
1653640250000|2022-05-27 08:30:50|181.12|179.02|181.06|178.96|181.13|179.03|181.06|178.96|10
1653640260000|2022-05-27 08:31:00|181.03|178.93|181.03|178.93|181.03|178.93|181.03|178.93|1
1653640270000|2022-05-27 08:31:10|181.01|178.91|180.78|178.68|181.02|178.92|180.78|178.68|12
1653640280000|2022-05-27 08:31:20|180.75|178.65|180.75|178.65|180.77|178.67|180.73|178.63|6
1653640290000|2022-05-27 08:31:30|180.74|178.64|180.68|178.58|180.74|178.64|180.67|178.57|8
1653640300000|2022-05-27 08:31:40|180.69|178.59|180.55|178.45|180.69|178.59|180.54|178.44|10
1653640310000|2022-05-27 08:31:50|180.54|178.44|180.69|178.59|180.69|178.59|180.46|178.36|15
1653640320000|2022-05-27 08:32:00|180.7|178.6|180.7|178.6|180.77|178.67|180.7|178.6|17
1653640330000|2022-05-27 08:32:10|180.72|178.62|180.82|178.72|180.84|178.74|180.7|178.6|14
1653640340000|2022-05-27 08:32:20|180.81|178.71|180.69|178.59|180.81|178.71|180.69|178.59|8
1653640350000|2022-05-27 08:32:30|180.71|178.61|180.73|178.63|180.81|178.71|180.7|178.6|15
1653640360000|2022-05-27 08:32:40|180.74|178.64|180.83|178.73|180.88|178.78|180.73|178.63|17
1653640370000|2022-05-27 08:32:50|180.84|178.74|181|178.9|181|178.9|180.77|178.67|17
1653640380000|2022-05-27 08:33:00|181.03|178.93|181.02|178.92|181.03|178.93|180.98|178.88|8
1653640390000|2022-05-27 08:33:10|181.03|178.93|181|178.9|181.03|178.93|181|178.9|6
1653640400000|2022-05-27 08:33:20|180.99|178.89|180.84|178.74|180.99|178.89|180.83|178.73|13
1653640410000|2022-05-27 08:33:30|180.85|178.75|180.88|178.78|180.88|178.78|180.85|178.75|4
1653640420000|2022-05-27 08:33:40|180.87|178.77|180.99|178.89|181|178.9|180.74|178.64|25
1653640430000|2022-05-27 08:33:50|181.01|178.91|181.24|179.14|181.32|179.22|180.98|178.88|25
1653640440000|2022-05-27 08:34:00|181.25|179.15|181.15|179.05|181.25|179.15|181.15|179.05|11
1653640450000|2022-05-27 08:34:10|181.14|179.04|181.24|179.14|181.33|179.23|181.14|179.04|19
1653640460000|2022-05-27 08:34:20|181.25|179.15|181.25|179.15|181.28|179.18|181.24|179.14|11
1653640470000|2022-05-27 08:34:30|181.26|179.16|181.29|179.19|181.44|179.34|181.26|179.16|16
1653640480000|2022-05-27 08:34:40|181.3|179.2|181.48|179.38|181.49|179.39|181.29|179.19|10
1653640490000|2022-05-27 08:34:50|181.47|179.37|181.45|179.35|181.47|179.37|181.45|179.35|3
1653640500000|2022-05-27 08:35:00|181.46|179.36|181.45|179.35|181.46|179.36|181.45|179.35|2
1653640510000|2022-05-27 08:35:10|181.46|179.36|181.45|179.35|181.47|179.37|181.45|179.35|6
1653640520000|2022-05-27 08:35:20|181.44|179.34|181.44|179.34|181.45|179.35|181.43|179.33|7
1653640530000|2022-05-27 08:35:30|181.45|179.35|181.46|179.36|181.46|179.36|181.44|179.34|6
1653640540000|2022-05-27 08:35:40|181.47|179.37|181.51|179.41|181.52|179.42|181.47|179.37|7
1653640550000|2022-05-27 08:35:50|181.52|179.42|181.5|179.4|181.52|179.42|181.5|179.4|3
1653640560000|2022-05-27 08:36:00|181.49|179.39|181.53|179.43|181.53|179.43|181.49|179.39|6
1653640570000|2022-05-27 08:36:10|181.6|179.5|181.75|179.65|181.75|179.65|181.6|179.5|7
1653640580000|2022-05-27 08:36:20|181.74|179.64|181.51|179.41|181.74|179.64|181.42|179.32|11
1653640590000|2022-05-27 08:36:30|181.52|179.42|181.63|179.53|181.65|179.55|181.52|179.42|19
1653640600000|2022-05-27 08:36:40|181.62|179.52|181.59|179.49|181.62|179.52|181.57|179.47|12
1653640610000|2022-05-27 08:36:50|181.58|179.48|181.67|179.57|181.67|179.57|181.58|179.48|11
1653640620000|2022-05-27 08:37:00|181.64|179.54|181.61|179.51|181.65|179.55|181.61|179.51|6
1653640630000|2022-05-27 08:37:10|181.59|179.49|181.58|179.48|181.66|179.56|181.57|179.47|15
1653640640000|2022-05-27 08:37:20|181.59|179.49|181.5|179.4|181.59|179.49|181.5|179.4|6
1653640650000|2022-05-27 08:37:30|181.51|179.41|181.21|179.11|181.51|179.41|181.19|179.09|15
1653640660000|2022-05-27 08:37:40|181.24|179.14|181.27|179.17|181.3|179.2|181.13|179.03|19
1653640670000|2022-05-27 08:37:50|181.31|179.21|181.29|179.19|181.32|179.22|181.29|179.19|9
1653640680000|2022-05-27 08:38:00|181.3|179.2|181.24|179.14|181.3|179.2|181.23|179.13|7
1653640690000|2022-05-27 08:38:10|181.25|179.15|181.2|179.1|181.25|179.15|181.19|179.09|10
1653640700000|2022-05-27 08:38:20|181.22|179.12|181.08|178.98|181.24|179.14|181.07|178.97|10
1653640710000|2022-05-27 08:38:30|181.09|178.99|181|178.9|181.09|178.99|180.95|178.85|14
1653640720000|2022-05-27 08:38:40|181.02|178.92|181.08|178.98|181.09|178.99|181.02|178.92|9
1653640730000|2022-05-27 08:38:50|181.06|178.96|180.98|178.88|181.06|178.96|180.97|178.87|8
1653640740000|2022-05-27 08:39:00|180.97|178.87|180.74|178.64|180.97|178.87|180.7|178.6|13
1653640750000|2022-05-27 08:39:10|180.73|178.63|180.4|178.3|180.73|178.63|180.26|178.16|27
1653640760000|2022-05-27 08:39:20|180.41|178.31|180.43|178.33|180.43|178.33|180.38|178.28|11
1653640770000|2022-05-27 08:39:30|180.48|178.38|180.48|178.38|180.51|178.41|180.47|178.37|9
1653640780000|2022-05-27 08:39:40|180.51|178.41|180.49|178.39|180.51|178.41|180.49|178.39|3
1653640790000|2022-05-27 08:39:50|180.5|178.4|180.11|178.01|180.5|178.4|180.08|177.98|15
1653640800000|2022-05-27 08:40:00|180.1|178|179.86|177.76|180.11|178.01|179.85|177.75|16
1653640810000|2022-05-27 08:40:10|179.79|177.69|179.74|177.64|179.81|177.71|179.72|177.62|24
1653640820000|2022-05-27 08:40:20|179.73|177.63|179.83|177.73|179.84|177.74|179.71|177.61|23
1653640830000|2022-05-27 08:40:30|179.8|177.7|180.04|177.94|180.07|177.97|179.77|177.67|20
1653640840000|2022-05-27 08:40:40|180.07|177.97|180.09|177.99|180.11|178.01|180.04|177.94|10
1653640850000|2022-05-27 08:40:50|180.05|177.95|180.05|177.95|180.08|177.98|180.04|177.94|11
1653640860000|2022-05-27 08:41:00|180.06|177.96|179.96|177.86|180.06|177.96|179.95|177.85|12
1653640870000|2022-05-27 08:41:10|179.94|177.84|179.66|177.56|179.94|177.84|179.6|177.5|25
1653640880000|2022-05-27 08:41:20|179.7|177.6|180.02|177.92|180.04|177.94|179.7|177.6|16
1653640890000|2022-05-27 08:41:30|180.01|177.91|180.05|177.95|180.06|177.96|179.96|177.86|16
1653640900000|2022-05-27 08:41:40|180.06|177.96|180.13|178.03|180.13|178.03|180.06|177.96|10
1653640910000|2022-05-27 08:41:50|180.1|178|180.11|178.01|180.11|178.01|180.08|177.98|5
1653640920000|2022-05-27 08:42:00|180.1|178|180.05|177.95|180.1|178|180.05|177.95|11
1653640930000|2022-05-27 08:42:10|180.01|177.91|179.96|177.86|180.01|177.91|179.96|177.86|9
1653640940000|2022-05-27 08:42:20|179.97|177.87|179.97|177.87|180.02|177.92|179.96|177.86|13
1653640950000|2022-05-27 08:42:30|179.95|177.85|179.97|177.87|179.97|177.87|179.95|177.85|4
1653640960000|2022-05-27 08:42:40|179.99|177.89|179.83|177.73|179.99|177.89|179.83|177.73|6
1653640970000|2022-05-27 08:42:50|179.82|177.72|179.73|177.63|179.82|177.72|179.72|177.62|15
1653640980000|2022-05-27 08:43:00|179.72|177.62|179.8|177.7|179.8|177.7|179.71|177.61|8
1653640990000|2022-05-27 08:43:10|179.89|177.79|180.1|178|180.11|178.01|179.89|177.79|21
1653641000000|2022-05-27 08:43:20|180.11|178.01|180.1|178|180.11|178.01|180.07|177.97|18
1653641010000|2022-05-27 08:43:30|180.09|177.99|180.2|178.1|180.2|178.1|180.05|177.95|12
1653641020000|2022-05-27 08:43:40|180.21|178.11|180.18|178.08|180.22|178.12|180.18|178.08|9
1653641030000|2022-05-27 08:43:50|180.16|178.06|180.13|178.03|180.16|178.06|180.12|178.02|7
1653641040000|2022-05-27 08:44:00|180.12|178.02|180.02|177.92|180.12|178.02|180.02|177.92|8
1653641050000|2022-05-27 08:44:10|180|177.9|180|177.9|180.04|177.94|180|177.9|7
1653641060000|2022-05-27 08:44:20|180.01|177.91|180.01|177.91|180.02|177.92|180|177.9|11
1653641070000|2022-05-27 08:44:30|180|177.9|179.99|177.89|180.01|177.91|179.99|177.89|10
1653641080000|2022-05-27 08:44:40|179.98|177.88|180.02|177.92|180.02|177.92|179.98|177.88|9
1653641090000|2022-05-27 08:44:50|180.03|177.93|180.17|178.07|180.18|178.08|180.03|177.93|11
1653641100000|2022-05-27 08:45:00|180.15|178.05|180.17|178.07|180.19|178.09|180.12|178.02|18
1653641110000|2022-05-27 08:45:10|180.16|178.06|180.09|177.99|180.17|178.07|180.09|177.99|7
1653641120000|2022-05-27 08:45:20|180.08|177.98|180.07|177.97|180.08|177.98|180.07|177.97|4
1653641130000|2022-05-27 08:45:30|180.06|177.96|180.06|177.96|180.06|177.96|180.06|177.96|1
1653641140000|2022-05-27 08:45:40|180.07|177.97|179.92|177.82|180.07|177.97|179.92|177.82|8
1653641150000|2022-05-27 08:45:50|179.93|177.83|180.01|177.91|180.05|177.95|179.93|177.83|12
1653641160000|2022-05-27 08:46:00|180.02|177.92|180.11|178.01|180.11|178.01|179.97|177.87|13
1653641170000|2022-05-27 08:46:10|180.13|178.03|180.21|178.11|180.21|178.11|180.12|178.02|13
1653641180000|2022-05-27 08:46:20|180.2|178.1|180.43|178.33|180.43|178.33|180.19|178.09|15
1653641190000|2022-05-27 08:46:30|180.41|178.31|180.31|178.21|180.41|178.31|180.26|178.16|15
1653641200000|2022-05-27 08:46:40|180.3|178.2|180.14|178.04|180.3|178.2|180.14|178.04|9
1653641210000|2022-05-27 08:46:50|180.16|178.06|180.18|178.08|180.26|178.16|180.15|178.05|17
1653641220000|2022-05-27 08:47:00|180.2|178.1|180.28|178.18|180.3|178.2|180.19|178.09|16
1653641230000|2022-05-27 08:47:10|180.27|178.17|180.26|178.16|180.27|178.17|180.25|178.15|5
1653641240000|2022-05-27 08:47:20|180.25|178.15|180.23|178.13|180.25|178.15|180.23|178.13|4
1653641250000|2022-05-27 08:47:30|180.26|178.16|180.28|178.18|180.28|178.18|180.26|178.16|6
1653641260000|2022-05-27 08:47:40|180.27|178.17|180.29|178.19|180.3|178.2|180.26|178.16|11
1653641270000|2022-05-27 08:47:50|180.28|178.18|180.41|178.31|180.43|178.33|180.28|178.18|12
1653641280000|2022-05-27 08:48:00|180.4|178.3|180.33|178.23|180.41|178.31|180.25|178.15|13
1653641290000|2022-05-27 08:48:10|180.32|178.22|180.28|178.18|180.32|178.22|180.27|178.17|10
1653641300000|2022-05-27 08:48:20|180.27|178.17|180.28|178.18|180.28|178.18|180.27|178.17|6
1653641310000|2022-05-27 08:48:30|180.27|178.17|180.28|178.18|180.28|178.18|180.27|178.17|4
1653641320000|2022-05-27 08:48:40|180.39|178.29|180.38|178.28|180.39|178.29|180.37|178.27|8
1653641330000|2022-05-27 08:48:50|180.42|178.32|180.39|178.29|180.42|178.32|180.39|178.29|4
1653641340000|2022-05-27 08:49:00|180.38|178.28|180.28|178.18|180.38|178.28|180.28|178.18|6
1653641350000|2022-05-27 08:49:10|180.26|178.16|180.14|178.04|180.26|178.16|180.04|177.94|11
1653641360000|2022-05-27 08:49:20|180.13|178.03|180.33|178.23|180.44|178.34|180.13|178.03|14
1653641370000|2022-05-27 08:49:30|180.32|178.22|180.19|178.09|180.33|178.23|180.19|178.09|12
1653641380000|2022-05-27 08:49:40|180.17|178.07|180.15|178.05|180.18|178.08|180.15|178.05|6
1653641390000|2022-05-27 08:49:50|180.14|178.04|180.04|177.94|180.14|178.04|180.02|177.92|11
1653641400000|2022-05-27 08:50:00|180.05|177.95|180.07|177.97|180.09|177.99|180.05|177.95|16
1653641410000|2022-05-27 08:50:10|180.06|177.96|180.13|178.03|180.13|178.03|180.04|177.94|10
1653641420000|2022-05-27 08:50:20|180.2|178.1|180.4|178.3|180.41|178.31|180.19|178.09|25
1653641430000|2022-05-27 08:50:30|180.39|178.29|180.33|178.23|180.39|178.29|180.33|178.23|5
1653641440000|2022-05-27 08:50:40|180.32|178.22|179.9|177.8|180.32|178.22|179.9|177.8|17
1653641450000|2022-05-27 08:50:50|179.88|177.78|179.64|177.54|179.95|177.85|179.64|177.54|15
1653641460000|2022-05-27 08:51:00|179.66|177.56|179.37|177.27|179.66|177.56|179.37|177.27|18
1653641470000|2022-05-27 08:51:10|179.36|177.26|179|176.9|179.36|177.26|179|176.9|29
1653641480000|2022-05-27 08:51:20|178.98|176.88|178.91|176.81|178.98|176.88|178.86|176.76|24
1653641490000|2022-05-27 08:51:30|178.92|176.82|178.92|176.82|178.94|176.84|178.91|176.81|15
1653641500000|2022-05-27 08:51:40|178.93|176.83|178.86|176.76|178.93|176.83|178.85|176.75|18
1653641510000|2022-05-27 08:51:50|178.85|176.75|179.15|177.05|179.16|177.06|178.84|176.74|18
1653641520000|2022-05-27 08:52:00|179.14|177.04|179.09|176.99|179.18|177.08|179.08|176.98|20
1653641530000|2022-05-27 08:52:10|179.1|177|178.96|176.86|179.11|177.01|178.91|176.81|25
1653641540000|2022-05-27 08:52:20|178.95|176.85|179|176.9|179.05|176.95|178.95|176.85|15
1653641550000|2022-05-27 08:52:30|178.99|176.89|178.96|176.86|178.99|176.89|178.94|176.84|6
1653641560000|2022-05-27 08:52:40|178.95|176.85|178.95|176.85|178.97|176.87|178.95|176.85|11
1653641570000|2022-05-27 08:52:50|178.94|176.84|178.94|176.84|178.94|176.84|178.94|176.84|1
1653641580000|2022-05-27 08:53:00|178.93|176.83|178.77|176.67|178.93|176.83|178.76|176.66|7
1653641590000|2022-05-27 08:53:10|178.76|176.66|178.7|176.6|178.76|176.66|178.67|176.57|13
1653641600000|2022-05-27 08:53:20|178.71|176.61|178.74|176.64|178.76|176.66|178.69|176.59|10
1653641610000|2022-05-27 08:53:30|178.75|176.65|178.73|176.63|178.75|176.65|178.66|176.56|15
1653641620000|2022-05-27 08:53:40|178.72|176.62|178.76|176.66|178.76|176.66|178.71|176.61|7
1653641630000|2022-05-27 08:53:50|178.77|176.67|178.85|176.75|178.87|176.77|178.76|176.66|16
1653641640000|2022-05-27 08:54:00|178.86|176.76|179.02|176.92|179.05|176.95|178.86|176.76|19
1653641650000|2022-05-27 08:54:10|179.01|176.91|179.01|176.91|179.06|176.96|179|176.9|16
1653641660000|2022-05-27 08:54:20|179|176.9|178.97|176.87|179.01|176.91|178.96|176.86|8
1653641670000|2022-05-27 08:54:30|178.96|176.86|179.02|176.92|179.02|176.92|178.96|176.86|5
1653641680000|2022-05-27 08:54:40|179.03|176.93|178.96|176.86|179.05|176.95|178.96|176.86|7
1653641690000|2022-05-27 08:54:50|178.93|176.83|178.72|176.62|178.93|176.83|178.72|176.62|12
1653641700000|2022-05-27 08:55:00|178.73|176.63|178.91|176.81|178.91|176.81|178.72|176.62|17
1653641710000|2022-05-27 08:55:10|178.92|176.82|178.96|176.86|178.97|176.87|178.92|176.82|5
1653641720000|2022-05-27 08:55:20|178.95|176.85|178.9|176.8|178.95|176.85|178.9|176.8|3
1653641730000|2022-05-27 08:55:30|178.91|176.81|178.91|176.81|178.91|176.81|178.91|176.81|1
1653641740000|2022-05-27 08:55:40|178.9|176.8|178.88|176.78|178.9|176.8|178.81|176.71|10
1653641750000|2022-05-27 08:55:50|178.92|176.82|179.06|176.96|179.06|176.96|178.92|176.82|14
1653641760000|2022-05-27 08:56:00|179.05|176.95|178.81|176.71|179.06|176.96|178.79|176.69|11
1653641770000|2022-05-27 08:56:10|178.82|176.72|178.91|176.81|178.93|176.83|178.82|176.72|12
1653641780000|2022-05-27 08:56:20|178.92|176.82|179.5|177.4|179.62|177.52|178.92|176.82|30
1653641790000|2022-05-27 08:56:30|179.49|177.39|179.26|177.16|179.49|177.39|179.26|177.16|16
1653641800000|2022-05-27 08:56:40|179.23|177.13|179.32|177.22|179.34|177.24|179.23|177.13|15
1653641810000|2022-05-27 08:56:50|179.33|177.23|179.3|177.2|179.35|177.25|179.29|177.19|8
1653641820000|2022-05-27 08:57:00|179.29|177.19|179.3|177.2|179.3|177.2|179.24|177.14|7
1653641830000|2022-05-27 08:57:10|179.31|177.21|179.44|177.34|179.44|177.34|179.31|177.21|24
1653641840000|2022-05-27 08:57:20|179.41|177.31|179.38|177.28|179.43|177.33|179.37|177.27|9
1653641850000|2022-05-27 08:57:30|179.39|177.29|179.27|177.17|179.43|177.33|179.26|177.16|18
1653641860000|2022-05-27 08:57:40|179.28|177.18|179.1|177|179.3|177.2|179.1|177|16
1653641870000|2022-05-27 08:57:50|179.09|176.99|179|176.9|179.09|176.99|178.98|176.88|17
1653641880000|2022-05-27 08:58:00|179.01|176.91|179.1|177|179.11|177.01|179.01|176.91|14
1653641890000|2022-05-27 08:58:10|179.11|177.01|179.23|177.13|179.23|177.13|179.11|177.01|13
1653641910000|2022-05-27 08:58:30|179.22|177.12|179.21|177.11|179.22|177.12|179.2|177.1|3
1653641920000|2022-05-27 08:58:40|179.22|177.12|179.3|177.2|179.3|177.2|179.22|177.12|5
1653641930000|2022-05-27 08:58:50|179.29|177.19|179.21|177.11|179.29|177.19|179.2|177.1|8
1653641940000|2022-05-27 08:59:00|179.19|177.09|179.15|177.05|179.19|177.09|179.09|176.99|12
1653641950000|2022-05-27 08:59:10|179.14|177.04|179.15|177.05|179.18|177.08|179.13|177.03|11
1653641960000|2022-05-27 08:59:20|179.16|177.06|179.2|177.1|179.2|177.1|179.16|177.06|4
1653641970000|2022-05-27 08:59:30|179.22|177.12|179.25|177.15|179.27|177.17|179.22|177.12|5
1653641980000|2022-05-27 08:59:40|179.24|177.14|178.83|176.73|179.24|177.14|178.83|176.73|22
1653641990000|2022-05-27 08:59:50|178.81|176.71|178.96|176.86|178.98|176.88|178.79|176.69|26
1653642000000|2022-05-27 09:00:00|178.97|176.87|178.92|176.82|178.99|176.89|178.91|176.81|21
1653642010000|2022-05-27 09:00:10|178.9|176.8|178.79|176.69|178.9|176.8|178.79|176.69|15
1653642020000|2022-05-27 09:00:20|178.78|176.68|178.71|176.61|178.82|176.72|178.71|176.61|16
1653642030000|2022-05-27 09:00:30|178.7|176.6|178.73|176.63|178.74|176.64|178.68|176.58|11
1653642040000|2022-05-27 09:00:40|178.72|176.62|178.79|176.69|178.79|176.69|178.69|176.59|14
1653642050000|2022-05-27 09:00:50|178.78|176.68|178.76|176.66|178.79|176.69|178.76|176.66|8
1653642060000|2022-05-27 09:01:00|178.75|176.65|178.7|176.6|178.75|176.65|178.68|176.58|9
1653642070000|2022-05-27 09:01:10|178.69|176.59|178.53|176.43|178.69|176.59|178.52|176.42|9
1653642080000|2022-05-27 09:01:20|178.52|176.42|178.5|176.4|178.54|176.44|178.5|176.4|6
1653642090000|2022-05-27 09:01:30|178.49|176.39|178.48|176.38|178.49|176.39|178.45|176.35|5
1653642100000|2022-05-27 09:01:40|178.47|176.37|178.44|176.34|178.47|176.37|178.43|176.33|9
1653642110000|2022-05-27 09:01:50|178.41|176.31|178.38|176.28|178.41|176.31|178.36|176.26|8
1653642120000|2022-05-27 09:02:00|178.37|176.27|178.57|176.47|178.57|176.47|178.36|176.26|10
1653642130000|2022-05-27 09:02:10|178.58|176.48|178.9|176.8|178.94|176.84|178.58|176.48|19
1653642140000|2022-05-27 09:02:20|178.94|176.84|178.9|176.8|178.95|176.85|178.87|176.77|16
1653642150000|2022-05-27 09:02:30|178.91|176.81|178.82|176.72|178.91|176.81|178.81|176.71|8
1653642160000|2022-05-27 09:02:40|178.84|176.74|178.86|176.76|178.89|176.79|178.82|176.72|9
1653642170000|2022-05-27 09:02:50|178.85|176.75|178.99|176.89|178.99|176.89|178.85|176.75|13
1653642180000|2022-05-27 09:03:00|179.01|176.91|178.93|176.83|179.03|176.93|178.92|176.82|22
1653642190000|2022-05-27 09:03:10|178.95|176.85|178.82|176.72|178.95|176.85|178.82|176.72|17
1653642200000|2022-05-27 09:03:20|178.84|176.74|178.95|176.85|178.95|176.85|178.82|176.72|18
1653642210000|2022-05-27 09:03:30|178.96|176.86|178.97|176.87|178.98|176.88|178.95|176.85|8
1653642220000|2022-05-27 09:03:40|178.95|176.85|178.99|176.89|178.99|176.89|178.95|176.85|4
1653642230000|2022-05-27 09:03:50|178.98|176.88|178.96|176.86|178.98|176.88|178.95|176.85|4
1653642240000|2022-05-27 09:04:00|178.95|176.85|178.95|176.85|178.96|176.86|178.95|176.85|3
1653642250000|2022-05-27 09:04:10|178.96|176.86|178.97|176.87|178.97|176.87|178.96|176.86|2
1653642260000|2022-05-27 09:04:20|178.95|176.85|178.95|176.85|178.95|176.85|178.95|176.85|1
1653642270000|2022-05-27 09:04:30|178.94|176.84|178.98|176.88|178.98|176.88|178.91|176.81|7
1653642280000|2022-05-27 09:04:40|178.97|176.87|178.94|176.84|178.97|176.87|178.94|176.84|3
1653642290000|2022-05-27 09:04:50|178.95|176.85|179.01|176.91|179.02|176.92|178.95|176.85|9
1653642300000|2022-05-27 09:05:00|179|176.9|178.92|176.82|179|176.9|178.91|176.81|16
1653642310000|2022-05-27 09:05:10|178.93|176.83|178.91|176.81|178.94|176.84|178.91|176.81|9
1653642320000|2022-05-27 09:05:20|178.92|176.82|178.88|176.78|178.92|176.82|178.87|176.77|11
1653642330000|2022-05-27 09:05:30|178.87|176.77|178.88|176.78|178.88|176.78|178.87|176.77|8
1653642340000|2022-05-27 09:05:40|178.87|176.77|178.85|176.75|178.88|176.78|178.85|176.75|14
1653642350000|2022-05-27 09:05:50|178.83|176.73|178.86|176.76|178.86|176.76|178.83|176.73|6
1653642360000|2022-05-27 09:06:00|178.85|176.75|178.86|176.76|178.88|176.78|178.85|176.75|3
1653642370000|2022-05-27 09:06:10|178.85|176.75|178.82|176.72|178.85|176.75|178.81|176.71|7
1653642380000|2022-05-27 09:06:20|178.81|176.71|178.78|176.68|178.81|176.71|178.78|176.68|4
1653642390000|2022-05-27 09:06:30|178.77|176.67|178.79|176.69|178.79|176.69|178.74|176.64|8
1653642400000|2022-05-27 09:06:40|178.82|176.72|178.82|176.72|178.82|176.72|178.8|176.7|6
1653642410000|2022-05-27 09:06:50|178.81|176.71|178.81|176.71|178.82|176.72|178.8|176.7|6
1653642420000|2022-05-27 09:07:00|178.85|176.75|178.96|176.86|178.99|176.89|178.85|176.75|14
1653642430000|2022-05-27 09:07:10|178.93|176.83|178.97|176.87|178.97|176.87|178.91|176.81|8
1653642440000|2022-05-27 09:07:20|178.98|176.88|179.09|176.99|179.1|177|178.97|176.87|15
1653642450000|2022-05-27 09:07:30|179.1|177|179.07|176.97|179.1|177|179.07|176.97|3
1653642460000|2022-05-27 09:07:40|179.08|176.98|179.14|177.04|179.14|177.04|179.08|176.98|5
1653642470000|2022-05-27 09:07:50|179.15|177.05|179.38|177.28|179.38|177.28|179.15|177.05|16
1653642480000|2022-05-27 09:08:00|179.39|177.29|179.22|177.12|179.41|177.31|179.2|177.1|16
1653642490000|2022-05-27 09:08:10|179.21|177.11|179.24|177.14|179.26|177.16|179.21|177.11|5
1653642500000|2022-05-27 09:08:20|179.23|177.13|179.24|177.14|179.24|177.14|179.23|177.13|2
1653642510000|2022-05-27 09:08:30|179.23|177.13|179.01|176.91|179.24|177.14|178.96|176.86|13
1653642520000|2022-05-27 09:08:40|179.04|176.94|179.06|176.96|179.1|177|179.02|176.92|12
1653642530000|2022-05-27 09:08:50|179.07|176.97|179.05|176.95|179.09|176.99|179.05|176.95|10
1653642540000|2022-05-27 09:09:00|179.04|176.94|179.16|177.06|179.16|177.06|179.04|176.94|11
1653642550000|2022-05-27 09:09:10|179.17|177.07|179.2|177.1|179.21|177.11|179.17|177.07|13
1653642560000|2022-05-27 09:09:20|179.19|177.09|179.19|177.09|179.2|177.1|179.18|177.08|7
1653642570000|2022-05-27 09:09:30|179.18|177.08|179.14|177.04|179.18|177.08|179.14|177.04|3
1653642580000|2022-05-27 09:09:40|179.17|177.07|179.09|176.99|179.17|177.07|179.08|176.98|10
1653642590000|2022-05-27 09:09:50|179.14|177.04|179.15|177.05|179.16|177.06|179.12|177.02|10
1653642600000|2022-05-27 09:10:00|179.16|177.06|179.45|177.35|179.46|177.36|179.16|177.06|15
1653642610000|2022-05-27 09:10:10|179.46|177.36|179.37|177.27|179.46|177.36|179.35|177.25|12
1653642620000|2022-05-27 09:10:20|179.35|177.25|179.42|177.32|179.45|177.35|179.35|177.25|9
1653642630000|2022-05-27 09:10:30|179.41|177.31|179.4|177.3|179.41|177.31|179.37|177.27|10
1653642640000|2022-05-27 09:10:40|179.39|177.29|179.28|177.18|179.39|177.29|179.28|177.18|6
1653642650000|2022-05-27 09:10:50|179.26|177.16|179.22|177.12|179.27|177.17|179.22|177.12|15
1653642660000|2022-05-27 09:11:00|179.2|177.1|179.22|177.12|179.23|177.13|179.19|177.09|9
1653642670000|2022-05-27 09:11:10|179.21|177.11|179.14|177.04|179.21|177.11|179.13|177.03|7
1653642680000|2022-05-27 09:11:20|179.11|177.01|179.21|177.11|179.21|177.11|179.11|177.01|8
1653642690000|2022-05-27 09:11:30|179.2|177.1|179.17|177.07|179.2|177.1|179.17|177.07|3
1653642700000|2022-05-27 09:11:40|179.19|177.09|179.21|177.11|179.22|177.12|179.19|177.09|10
1653642710000|2022-05-27 09:11:50|179.22|177.12|179.18|177.08|179.22|177.12|179.18|177.08|8
1653642720000|2022-05-27 09:12:00|179.19|177.09|179.23|177.13|179.23|177.13|179.19|177.09|9
1653642730000|2022-05-27 09:12:10|179.24|177.14|179.29|177.19|179.29|177.19|179.23|177.13|6
1653642740000|2022-05-27 09:12:20|179.28|177.18|179.28|177.18|179.29|177.19|179.28|177.18|3
1653642750000|2022-05-27 09:12:30|179.29|177.19|179.25|177.15|179.31|177.21|179.25|177.15|10
1653642760000|2022-05-27 09:12:40|179.24|177.14|179.22|177.12|179.25|177.15|179.22|177.12|8
1653642770000|2022-05-27 09:12:50|179.21|177.11|179.21|177.11|179.21|177.11|179.21|177.11|1
1653642780000|2022-05-27 09:13:00|179.2|177.1|179.12|177.02|179.2|177.1|179.11|177.01|7
1653642790000|2022-05-27 09:13:10|179.11|177.01|179.13|177.03|179.13|177.03|179.1|177|7
1653642800000|2022-05-27 09:13:20|179.12|177.02|179.14|177.04|179.14|177.04|179.12|177.02|7
1653642810000|2022-05-27 09:13:30|179.13|177.03|179.11|177.01|179.14|177.04|179.11|177.01|9
1653642820000|2022-05-27 09:13:40|179.12|177.02|179.12|177.02|179.13|177.03|179.12|177.02|3
1653642830000|2022-05-27 09:13:50|179.11|177.01|179.08|176.98|179.11|177.01|179.08|176.98|3
1653642850000|2022-05-27 09:14:10|179.09|176.99|179.29|177.19|179.3|177.2|179.09|176.99|21
1653642860000|2022-05-27 09:14:20|179.27|177.17|179.23|177.13|179.27|177.17|179.23|177.13|5
1653642870000|2022-05-27 09:14:30|179.24|177.14|179.25|177.15|179.25|177.15|179.24|177.14|2
1653642880000|2022-05-27 09:14:40|179.24|177.14|179.25|177.15|179.25|177.15|179.2|177.1|7
1653642890000|2022-05-27 09:14:50|179.24|177.14|179.23|177.13|179.24|177.14|179.18|177.08|8
1653642900000|2022-05-27 09:15:00|179.22|177.12|179.25|177.15|179.25|177.15|179.1|177|21
1653642910000|2022-05-27 09:15:10|179.26|177.16|179.32|177.22|179.36|177.26|179.26|177.16|8
1653642920000|2022-05-27 09:15:20|179.31|177.21|179.16|177.06|179.31|177.21|179.16|177.06|8
1653642930000|2022-05-27 09:15:30|179.18|177.08|179.07|176.97|179.19|177.09|179.07|176.97|7
1653642940000|2022-05-27 09:15:40|179.09|176.99|179.16|177.06|179.17|177.07|179.08|176.98|8
1653642950000|2022-05-27 09:15:50|179.15|177.05|179.16|177.06|179.17|177.07|179.15|177.05|4
1653642960000|2022-05-27 09:16:00|179.15|177.05|179.15|177.05|179.15|177.05|179.15|177.05|1
1653642970000|2022-05-27 09:16:10|179.14|177.04|179.23|177.13|179.24|177.14|179.13|177.03|13
1653642980000|2022-05-27 09:16:20|179.22|177.12|179.2|177.1|179.27|177.17|179.2|177.1|8
1653642990000|2022-05-27 09:16:30|179.18|177.08|179.21|177.11|179.22|177.12|179.17|177.07|7
1653643000000|2022-05-27 09:16:40|179.2|177.1|179.18|177.08|179.2|177.1|179.17|177.07|5
1653643010000|2022-05-27 09:16:50|179.19|177.09|179.19|177.09|179.2|177.1|179.18|177.08|4
1653643020000|2022-05-27 09:17:00|179.18|177.08|179.18|177.08|179.18|177.08|179.17|177.07|3
1653643030000|2022-05-27 09:17:10|179.17|177.07|179.29|177.19|179.29|177.19|179.17|177.07|9
1653643040000|2022-05-27 09:17:20|179.3|177.2|179.36|177.26|179.36|177.26|179.29|177.19|8
1653643050000|2022-05-27 09:17:30|179.35|177.25|179.33|177.23|179.35|177.25|179.33|177.23|3
1653643060000|2022-05-27 09:17:40|179.3|177.2|179.31|177.21|179.32|177.22|179.29|177.19|5
1653643080000|2022-05-27 09:18:00|179.3|177.2|179.28|177.18|179.3|177.2|179.28|177.18|3
1653643090000|2022-05-27 09:18:10|179.29|177.19|179.31|177.21|179.32|177.22|179.29|177.19|7
1653643100000|2022-05-27 09:18:20|179.32|177.22|179.42|177.32|179.42|177.32|179.32|177.22|7
1653643110000|2022-05-27 09:18:30|179.41|177.31|179.39|177.29|179.41|177.31|179.39|177.29|3
1653643120000|2022-05-27 09:18:40|179.4|177.3|179.3|177.2|179.43|177.33|179.3|177.2|14
1653643130000|2022-05-27 09:18:50|179.27|177.17|179.42|177.32|179.42|177.32|179.26|177.16|17
1653643140000|2022-05-27 09:19:00|179.41|177.31|179.36|177.26|179.41|177.31|179.33|177.23|16
1653643150000|2022-05-27 09:19:10|179.35|177.25|179.34|177.24|179.35|177.25|179.34|177.24|2
1653643160000|2022-05-27 09:19:20|179.35|177.25|179.3|177.2|179.35|177.25|179.3|177.2|7
1653643170000|2022-05-27 09:19:30|179.29|177.19|179.48|177.38|179.48|177.38|179.29|177.19|10
1653643180000|2022-05-27 09:19:40|179.47|177.37|179.48|177.38|179.48|177.38|179.47|177.37|2
1653643190000|2022-05-27 09:19:50|179.51|177.41|179.51|177.41|179.52|177.42|179.51|177.41|3
1653643200000|2022-05-27 09:20:00|179.49|177.39|179.46|177.36|179.49|177.39|179.43|177.33|7
1653643210000|2022-05-27 09:20:10|179.45|177.35|179.37|177.27|179.5|177.4|179.37|177.27|14
1653643220000|2022-05-27 09:20:20|179.36|177.26|179.23|177.13|179.36|177.26|179.23|177.13|17
1653643230000|2022-05-27 09:20:30|179.26|177.16|179.18|177.08|179.28|177.18|179.18|177.08|10
1653643240000|2022-05-27 09:20:40|179.19|177.09|179.19|177.09|179.23|177.13|179.17|177.07|13
1653643250000|2022-05-27 09:20:50|179.18|177.08|179.17|177.07|179.18|177.08|179.17|177.07|2
1653643260000|2022-05-27 09:21:00|179.13|177.03|179.09|176.99|179.13|177.03|179.09|176.99|8
1653643270000|2022-05-27 09:21:10|179.08|176.98|179.02|176.92|179.08|176.98|179.02|176.92|11
1653643280000|2022-05-27 09:21:20|179.01|176.91|178.86|176.76|179.01|176.91|178.85|176.75|11
1653643290000|2022-05-27 09:21:30|178.85|176.75|178.87|176.77|178.89|176.79|178.79|176.69|15
1653643300000|2022-05-27 09:21:40|178.86|176.76|178.79|176.69|178.86|176.76|178.79|176.69|16
1653643310000|2022-05-27 09:21:50|178.8|176.7|178.72|176.62|178.8|176.7|178.72|176.62|2
1653643320000|2022-05-27 09:22:00|178.73|176.63|178.82|176.72|178.85|176.75|178.73|176.63|14
1653643330000|2022-05-27 09:22:10|178.81|176.71|178.64|176.54|178.81|176.71|178.64|176.54|12
1653643340000|2022-05-27 09:22:20|178.63|176.53|178.68|176.58|178.7|176.6|178.61|176.51|13
1653643350000|2022-05-27 09:22:30|178.67|176.57|178.7|176.6|178.72|176.62|178.65|176.55|9
1653643360000|2022-05-27 09:22:40|178.69|176.59|178.82|176.72|178.82|176.72|178.69|176.59|7
1653643370000|2022-05-27 09:22:50|178.81|176.71|178.87|176.77|178.87|176.77|178.81|176.71|8
1653643380000|2022-05-27 09:23:00|178.88|176.78|178.75|176.65|178.89|176.79|178.74|176.64|13
1653643390000|2022-05-27 09:23:10|178.76|176.66|178.86|176.76|178.87|176.77|178.74|176.64|19
1653643400000|2022-05-27 09:23:20|178.85|176.75|179.01|176.91|179.02|176.92|178.82|176.72|20
1653643410000|2022-05-27 09:23:30|179.02|176.92|178.89|176.79|179.02|176.92|178.89|176.79|14
1653643420000|2022-05-27 09:23:40|178.9|176.8|178.91|176.81|178.92|176.82|178.89|176.79|13
1653643430000|2022-05-27 09:23:50|178.92|176.82|178.91|176.81|178.96|176.86|178.91|176.81|11
1653643440000|2022-05-27 09:24:00|178.92|176.82|178.92|176.82|178.92|176.82|178.89|176.79|9
1653643450000|2022-05-27 09:24:10|178.91|176.81|178.93|176.83|178.94|176.84|178.9|176.8|16
1653643460000|2022-05-27 09:24:20|178.94|176.84|178.93|176.83|178.95|176.85|178.92|176.82|8
1653643470000|2022-05-27 09:24:30|178.92|176.82|178.91|176.81|178.94|176.84|178.91|176.81|8
1653643480000|2022-05-27 09:24:40|178.93|176.83|178.95|176.85|178.95|176.85|178.9|176.8|14
1653643490000|2022-05-27 09:24:50|178.98|176.88|178.92|176.82|178.98|176.88|178.92|176.82|4
1653643500000|2022-05-27 09:25:00|178.94|176.84|178.95|176.85|178.97|176.87|178.93|176.83|9
1653643510000|2022-05-27 09:25:10|178.94|176.84|179.09|176.99|179.1|177|178.94|176.84|16
1653643520000|2022-05-27 09:25:20|179.08|176.98|179.04|176.94|179.08|176.98|179.04|176.94|4
1653643530000|2022-05-27 09:25:30|179|176.9|178.97|176.87|179|176.9|178.91|176.81|11
1653643540000|2022-05-27 09:25:40|178.98|176.88|178.95|176.85|178.99|176.89|178.95|176.85|5
1653643550000|2022-05-27 09:25:50|178.94|176.84|179.06|176.96|179.06|176.96|178.94|176.84|9
1653643560000|2022-05-27 09:26:00|179.08|176.98|179.1|177|179.11|177.01|179.08|176.98|11
1653643570000|2022-05-27 09:26:10|179.09|176.99|179.07|176.97|179.09|176.99|179.06|176.96|3
1653643580000|2022-05-27 09:26:20|179.08|176.98|179.06|176.96|179.08|176.98|179.06|176.96|3
1653643590000|2022-05-27 09:26:30|179.04|176.94|178.95|176.85|179.04|176.94|178.94|176.84|9
1653643600000|2022-05-27 09:26:40|178.94|176.84|179.04|176.94|179.05|176.95|178.94|176.84|9
1653643610000|2022-05-27 09:26:50|179.05|176.95|179.04|176.94|179.07|176.97|179.04|176.94|6
1653643620000|2022-05-27 09:27:00|179.06|176.96|179.1|177|179.1|177|179.06|176.96|11
1653643630000|2022-05-27 09:27:10|179.11|177.01|179.1|177|179.11|177.01|179.07|176.97|10
1653643640000|2022-05-27 09:27:20|179.09|176.99|179.12|177.02|179.12|177.02|179.09|176.99|6
1653643650000|2022-05-27 09:27:30|179.13|177.03|179.2|177.1|179.21|177.11|179.13|177.03|7
1653643660000|2022-05-27 09:27:40|179.19|177.09|179.3|177.2|179.32|177.22|179.19|177.09|12
1653643670000|2022-05-27 09:27:50|179.31|177.21|179.2|177.1|179.31|177.21|179.19|177.09|11
1653643680000|2022-05-27 09:28:00|179.19|177.09|179.1|177|179.19|177.09|179.09|176.99|18
1653643690000|2022-05-27 09:28:10|179.09|176.99|179.07|176.97|179.09|176.99|179.07|176.97|5
1653643700000|2022-05-27 09:28:20|179.08|176.98|179.09|176.99|179.09|176.99|179.08|176.98|2
1653643710000|2022-05-27 09:28:30|179.08|176.98|179.12|177.02|179.17|177.07|179.07|176.97|13
1653643720000|2022-05-27 09:28:40|179.1|177|179.08|176.98|179.13|177.03|179.02|176.92|15
1653643730000|2022-05-27 09:28:50|179.1|177|179.23|177.13|179.25|177.15|179.1|177|15
1653643740000|2022-05-27 09:29:00|179.24|177.14|179.22|177.12|179.24|177.14|179.19|177.09|12
1653643750000|2022-05-27 09:29:10|179.21|177.11|179.19|177.09|179.21|177.11|179.19|177.09|5
1653643760000|2022-05-27 09:29:20|179.21|177.11|179.24|177.14|179.25|177.15|179.21|177.11|6
1653643770000|2022-05-27 09:29:30|179.22|177.12|179.18|177.08|179.22|177.12|179.18|177.08|3
1653643780000|2022-05-27 09:29:40|179.2|177.1|179.28|177.18|179.28|177.18|179.19|177.09|13
1653643790000|2022-05-27 09:29:50|179.27|177.17|179.2|177.1|179.27|177.17|179.19|177.09|6
1653643800000|2022-05-27 09:30:00|179.19|177.09|179.09|176.99|179.19|177.09|179.09|176.99|5
1653643810000|2022-05-27 09:30:10|179.1|177|178.95|176.85|179.12|177.02|178.95|176.85|13
1653643820000|2022-05-27 09:30:20|178.94|176.84|178.8|176.7|178.94|176.84|178.8|176.7|13
1653643830000|2022-05-27 09:30:30|178.77|176.67|178.75|176.65|178.78|176.68|178.67|176.57|12
1653643840000|2022-05-27 09:30:40|178.76|176.66|179.1|177|179.1|177|178.73|176.63|22
1653643850000|2022-05-27 09:30:50|179.13|177.03|179.32|177.22|179.42|177.32|179.13|177.03|24
1653643860000|2022-05-27 09:31:00|179.31|177.21|179.29|177.19|179.31|177.21|179.23|177.13|19
1653643870000|2022-05-27 09:31:10|179.3|177.2|179.3|177.2|179.33|177.23|179.28|177.18|13
1653643880000|2022-05-27 09:31:20|179.31|177.21|179.26|177.16|179.31|177.21|179.25|177.15|5
1653643890000|2022-05-27 09:31:30|179.24|177.14|179.27|177.17|179.27|177.17|179.24|177.14|5
1653643900000|2022-05-27 09:31:40|179.29|177.19|179.3|177.2|179.3|177.2|179.29|177.19|2
1653643910000|2022-05-27 09:31:50|179.33|177.23|179.39|177.29|179.39|177.29|179.32|177.22|12
1653643920000|2022-05-27 09:32:00|179.41|177.31|179.24|177.14|179.41|177.31|179.23|177.13|10
1653643930000|2022-05-27 09:32:10|179.23|177.13|179.26|177.16|179.28|177.18|179.23|177.13|12
1653643940000|2022-05-27 09:32:20|179.25|177.15|179.25|177.15|179.26|177.16|179.24|177.14|5
1653643950000|2022-05-27 09:32:30|179.28|177.18|179.29|177.19|179.29|177.19|179.28|177.18|2
1653643960000|2022-05-27 09:32:40|179.3|177.2|179.3|177.2|179.3|177.2|179.27|177.17|4
1653643970000|2022-05-27 09:32:50|179.29|177.19|179.26|177.16|179.3|177.2|179.26|177.16|8
1653643980000|2022-05-27 09:33:00|179.27|177.17|179.15|177.05|179.28|177.18|179.14|177.04|13
1653643990000|2022-05-27 09:33:10|179.07|176.97|179.08|176.98|179.09|176.99|179.05|176.95|6
1653644000000|2022-05-27 09:33:20|179.07|176.97|179.23|177.13|179.23|177.13|179.01|176.91|15
1653644010000|2022-05-27 09:33:30|179.21|177.11|179.09|176.99|179.27|177.17|179.09|176.99|14
1653644020000|2022-05-27 09:33:40|179.1|177|179.27|177.17|179.27|177.17|179.1|177|12
1653644030000|2022-05-27 09:33:50|179.26|177.16|179.26|177.16|179.27|177.17|179.22|177.12|9
1653644040000|2022-05-27 09:34:00|179.27|177.17|179.41|177.31|179.44|177.34|179.27|177.17|9
1653644050000|2022-05-27 09:34:10|179.42|177.32|179.46|177.36|179.46|177.36|179.41|177.31|11
1653644060000|2022-05-27 09:34:20|179.47|177.37|179.49|177.39|179.49|177.39|179.41|177.31|9
1653644070000|2022-05-27 09:34:30|179.48|177.38|179.44|177.34|179.48|177.38|179.41|177.31|18
1653644080000|2022-05-27 09:34:40|179.45|177.35|179.44|177.34|179.45|177.35|179.42|177.32|11
1653644090000|2022-05-27 09:34:50|179.45|177.35|179.5|177.4|179.5|177.4|179.45|177.35|10
1653644100000|2022-05-27 09:35:00|179.61|177.51|179.55|177.45|179.62|177.52|179.52|177.42|19
1653644110000|2022-05-27 09:35:10|179.56|177.46|179.6|177.5|179.62|177.52|179.56|177.46|6
1653644120000|2022-05-27 09:35:20|179.66|177.56|179.65|177.55|179.66|177.56|179.64|177.54|11
1653644130000|2022-05-27 09:35:30|179.64|177.54|179.59|177.49|179.64|177.54|179.57|177.47|12
1653644140000|2022-05-27 09:35:40|179.58|177.48|179.68|177.58|179.69|177.59|179.57|177.47|10
1653644150000|2022-05-27 09:35:50|179.67|177.57|179.69|177.59|179.7|177.6|179.67|177.57|5
1653644160000|2022-05-27 09:36:00|179.68|177.58|179.58|177.48|179.68|177.58|179.58|177.48|12
1653644170000|2022-05-27 09:36:10|179.57|177.47|179.71|177.61|179.72|177.62|179.57|177.47|8
1653644180000|2022-05-27 09:36:20|179.7|177.6|179.73|177.63|179.73|177.63|179.68|177.58|7
1653644190000|2022-05-27 09:36:30|179.72|177.62|179.69|177.59|179.72|177.62|179.69|177.59|6
1653644200000|2022-05-27 09:36:40|179.7|177.6|179.75|177.65|179.75|177.65|179.68|177.58|8
1653644210000|2022-05-27 09:36:50|179.76|177.66|179.8|177.7|179.8|177.7|179.76|177.66|5
1653644220000|2022-05-27 09:37:00|179.79|177.69|179.75|177.65|179.79|177.69|179.73|177.63|11
1653644230000|2022-05-27 09:37:10|179.74|177.64|179.74|177.64|179.74|177.64|179.73|177.63|5
1653644250000|2022-05-27 09:37:30|179.72|177.62|179.69|177.59|179.72|177.62|179.69|177.59|3
1653644260000|2022-05-27 09:37:40|179.7|177.6|179.7|177.6|179.72|177.62|179.69|177.59|6
1653644270000|2022-05-27 09:37:50|179.71|177.61|179.84|177.74|179.84|177.74|179.71|177.61|10
1653644280000|2022-05-27 09:38:00|179.83|177.73|179.76|177.66|179.83|177.73|179.65|177.55|11
1653644290000|2022-05-27 09:38:10|179.79|177.69|179.84|177.74|179.85|177.75|179.79|177.69|6
1653644300000|2022-05-27 09:38:20|179.9|177.8|180.05|177.95|180.09|177.99|179.9|177.8|18
1653644310000|2022-05-27 09:38:30|180.02|177.92|179.91|177.81|180.11|178.01|179.9|177.8|19
1653644320000|2022-05-27 09:38:40|179.92|177.82|179.96|177.86|179.98|177.88|179.92|177.82|10
1653644330000|2022-05-27 09:38:50|179.97|177.87|180.05|177.95|180.09|177.99|179.97|177.87|10
1653644340000|2022-05-27 09:39:00|180.03|177.93|180.04|177.94|180.06|177.96|180.01|177.91|11
1653644350000|2022-05-27 09:39:10|180.05|177.95|180.05|177.95|180.08|177.98|180.05|177.95|7
1653644360000|2022-05-27 09:39:20|180.03|177.93|180|177.9|180.03|177.93|179.99|177.89|11
1653644370000|2022-05-27 09:39:30|180.02|177.92|179.99|177.89|180.05|177.95|179.97|177.87|10
1653644380000|2022-05-27 09:39:40|179.98|177.88|180.04|177.94|180.04|177.94|179.97|177.87|6
1653644390000|2022-05-27 09:39:50|180.05|177.95|180.05|177.95|180.07|177.97|180.05|177.95|5
1653644400000|2022-05-27 09:40:00|180.04|177.94|179.91|177.81|180.04|177.94|179.89|177.79|15
1653644410000|2022-05-27 09:40:10|179.87|177.77|179.97|177.87|180.01|177.91|179.84|177.74|12
1653644420000|2022-05-27 09:40:20|179.99|177.89|179.98|177.88|180|177.9|179.98|177.88|6
1653644430000|2022-05-27 09:40:30|179.99|177.89|180.12|178.02|180.15|178.05|179.98|177.88|11
1653644440000|2022-05-27 09:40:40|180.13|178.03|180.11|178.01|180.13|178.03|180.1|178|7
1653644450000|2022-05-27 09:40:50|180.1|178|180.13|178.03|180.13|178.03|180.08|177.98|6
1653644460000|2022-05-27 09:41:00|180.12|178.02|180.17|178.07|180.21|178.11|180.11|178.01|15
1653644470000|2022-05-27 09:41:10|180.19|178.09|180.34|178.24|180.35|178.25|180.15|178.05|14
1653644480000|2022-05-27 09:41:20|180.32|178.22|180.17|178.07|180.32|178.22|180.12|178.02|22
1653644490000|2022-05-27 09:41:30|180.2|178.1|180.17|178.07|180.2|178.1|180.17|178.07|5
1653644500000|2022-05-27 09:41:40|180.18|178.08|180.32|178.22|180.35|178.25|180.18|178.08|9
1653644510000|2022-05-27 09:41:50|180.33|178.23|180.33|178.23|180.34|178.24|180.31|178.21|5
1653644520000|2022-05-27 09:42:00|180.29|178.19|180.28|178.18|180.29|178.19|180.19|178.09|14
1653644530000|2022-05-27 09:42:10|180.29|178.19|180.17|178.07|180.29|178.19|180.17|178.07|10
1653644540000|2022-05-27 09:42:20|180.16|178.06|180.15|178.05|180.17|178.07|180.11|178.01|11
1653644550000|2022-05-27 09:42:30|180.13|178.03|180.14|178.04|180.14|178.04|180.13|178.03|2
1653644560000|2022-05-27 09:42:40|180.15|178.05|180.18|178.08|180.18|178.08|180.14|178.04|7
1653644570000|2022-05-27 09:42:50|180.21|178.11|180.22|178.12|180.23|178.13|180.21|178.11|4
1653644580000|2022-05-27 09:43:00|180.21|178.11|180.17|178.07|180.21|178.11|180.12|178.02|10
1653644590000|2022-05-27 09:43:10|180.16|178.06|180.13|178.03|180.16|178.06|180.13|178.03|9
1653644600000|2022-05-27 09:43:20|180.12|178.02|180.12|178.02|180.12|178.02|180.12|178.02|1
1653644610000|2022-05-27 09:43:30|180.11|178.01|180.02|177.92|180.11|178.01|180.01|177.91|12
1653644620000|2022-05-27 09:43:40|180.03|177.93|180.04|177.94|180.06|177.96|180.02|177.92|9
1653644630000|2022-05-27 09:43:50|180.07|177.97|180.06|177.96|180.09|177.99|180.05|177.95|7
1653644640000|2022-05-27 09:44:00|180.05|177.95|180.09|177.99|180.09|177.99|180.05|177.95|5
1653644650000|2022-05-27 09:44:10|180.08|177.98|180.02|177.92|180.09|177.99|180.02|177.92|7
1653644660000|2022-05-27 09:44:20|180.01|177.91|179.71|177.61|180.01|177.91|179.7|177.6|13
1653644670000|2022-05-27 09:44:30|179.7|177.6|179.67|177.57|179.72|177.62|179.67|177.57|7
1653644680000|2022-05-27 09:44:40|179.7|177.6|179.65|177.55|179.72|177.62|179.64|177.54|11
1653644690000|2022-05-27 09:44:50|179.66|177.56|179.49|177.39|179.66|177.56|179.49|177.39|12
1653644700000|2022-05-27 09:45:00|179.45|177.35|179.57|177.47|179.59|177.49|179.44|177.34|12
1653644710000|2022-05-27 09:45:10|179.59|177.49|179.57|177.47|179.6|177.5|179.57|177.47|4
1653644720000|2022-05-27 09:45:20|179.58|177.48|179.59|177.49|179.59|177.49|179.58|177.48|4
1653644730000|2022-05-27 09:45:30|179.58|177.48|179.43|177.33|179.58|177.48|179.38|177.28|18
1653644740000|2022-05-27 09:45:40|179.4|177.3|179.36|177.26|179.4|177.3|179.34|177.24|7
1653644750000|2022-05-27 09:45:50|179.38|177.28|179.36|177.26|179.38|177.28|179.36|177.26|3
1653644760000|2022-05-27 09:46:00|179.35|177.25|179.27|177.17|179.37|177.27|179.27|177.17|14
1653644770000|2022-05-27 09:46:10|179.21|177.11|179.16|177.06|179.22|177.12|179.16|177.06|10
1653644780000|2022-05-27 09:46:20|179.15|177.05|179.19|177.09|179.19|177.09|179.11|177.01|8
1653644790000|2022-05-27 09:46:30|179.18|177.08|179.12|177.02|179.18|177.08|179.12|177.02|10
1653644800000|2022-05-27 09:46:40|179.13|177.03|179.13|177.03|179.13|177.03|179.12|177.02|3
1653644810000|2022-05-27 09:46:50|179.11|177.01|179.11|177.01|179.12|177.02|179.1|177|5
1653644820000|2022-05-27 09:47:00|179.1|177|179.13|177.03|179.17|177.07|179.1|177|5
1653644830000|2022-05-27 09:47:10|179.12|177.02|179.13|177.03|179.13|177.03|179.12|177.02|2
1653644840000|2022-05-27 09:47:20|179.12|177.02|179.08|176.98|179.12|177.02|179.08|176.98|3
1653644870000|2022-05-27 09:47:50|179.07|176.97|179.01|176.91|179.07|176.97|178.99|176.89|10
1653644880000|2022-05-27 09:48:00|179.02|176.92|179.06|176.96|179.06|176.96|179.02|176.92|4
1653644890000|2022-05-27 09:48:10|179.07|176.97|178.97|176.87|179.08|176.98|178.96|176.86|12
1653644900000|2022-05-27 09:48:20|178.98|176.88|178.98|176.88|178.98|176.88|178.98|176.88|1
1653644910000|2022-05-27 09:48:30|178.97|176.87|179.06|176.96|179.06|176.96|178.97|176.87|5
1653644920000|2022-05-27 09:48:40|179.07|176.97|179.17|177.07|179.18|177.08|179.07|176.97|9
1653644930000|2022-05-27 09:48:50|179.18|177.08|179.18|177.08|179.18|177.08|179.15|177.05|9
1653644940000|2022-05-27 09:49:00|179.16|177.06|179.17|177.07|179.18|177.08|179.16|177.06|9
1653644950000|2022-05-27 09:49:10|179.19|177.09|179.18|177.08|179.19|177.09|179.16|177.06|6
1653644960000|2022-05-27 09:49:20|179.2|177.1|179.21|177.11|179.22|177.12|179.2|177.1|7
1653644970000|2022-05-27 09:49:30|179.22|177.12|179.21|177.11|179.23|177.13|179.2|177.1|14
1653644980000|2022-05-27 09:49:40|179.19|177.09|179.2|177.1|179.2|177.1|179.17|177.07|7
1653644990000|2022-05-27 09:49:50|179.19|177.09|179.2|177.1|179.2|177.1|179.18|177.08|5
1653645000000|2022-05-27 09:50:00|179.21|177.11|179.2|177.1|179.22|177.12|179.17|177.07|15
1653645010000|2022-05-27 09:50:10|179.18|177.08|179.18|177.08|179.18|177.08|179.17|177.07|5
1653645020000|2022-05-27 09:50:20|179.17|177.07|179.16|177.06|179.18|177.08|179.16|177.06|6
1653645030000|2022-05-27 09:50:30|179.14|177.04|179.14|177.04|179.14|177.04|179.14|177.04|1
1653645040000|2022-05-27 09:50:40|179.11|177.01|179.09|176.99|179.11|177.01|179.04|176.94|6
1653645050000|2022-05-27 09:50:50|179.08|176.98|179.14|177.04|179.14|177.04|179.08|176.98|6
1653645060000|2022-05-27 09:51:00|179.15|177.05|179.15|177.05|179.15|177.05|179.15|177.05|1
1653645070000|2022-05-27 09:51:10|179.17|177.07|179.18|177.08|179.19|177.09|179.17|177.07|5
1653645080000|2022-05-27 09:51:20|179.19|177.09|179.23|177.13|179.23|177.13|179.19|177.09|5
1653645090000|2022-05-27 09:51:30|179.24|177.14|179.21|177.11|179.24|177.14|179.2|177.1|6
1653645100000|2022-05-27 09:51:40|179.22|177.12|179.23|177.13|179.23|177.13|179.22|177.12|2
1653645110000|2022-05-27 09:51:50|179.24|177.14|179.42|177.32|179.42|177.32|179.24|177.14|13
1653645120000|2022-05-27 09:52:00|179.43|177.33|179.43|177.33|179.43|177.33|179.4|177.3|9
1653645130000|2022-05-27 09:52:10|179.41|177.31|179.4|177.3|179.41|177.31|179.39|177.29|6
1653645140000|2022-05-27 09:52:20|179.39|177.29|179.31|177.21|179.4|177.3|179.29|177.19|11
1653645150000|2022-05-27 09:52:30|179.33|177.23|179.35|177.25|179.37|177.27|179.33|177.23|7
1653645160000|2022-05-27 09:52:40|179.36|177.26|179.52|177.42|179.52|177.42|179.36|177.26|12
1653645170000|2022-05-27 09:52:50|179.53|177.43|179.88|177.78|179.88|177.78|179.53|177.43|19
1653645180000|2022-05-27 09:53:00|179.92|177.82|180.14|178.04|180.15|178.05|179.87|177.77|25
1653645190000|2022-05-27 09:53:10|180.13|178.03|180.31|178.21|180.34|178.24|179.97|177.87|24
1653645200000|2022-05-27 09:53:20|180.32|178.22|180.28|178.18|180.32|178.22|180.24|178.14|12
1653645210000|2022-05-27 09:53:30|180.26|178.16|180.22|178.12|180.26|178.16|180.2|178.1|10
1653645220000|2022-05-27 09:53:40|180.23|178.13|180.27|178.17|180.29|178.19|180.23|178.13|8
1653645230000|2022-05-27 09:53:50|180.28|178.18|180.36|178.26|180.36|178.26|180.27|178.17|7
1653645240000|2022-05-27 09:54:00|180.45|178.35|180.33|178.23|180.48|178.38|180.3|178.2|14
1653645250000|2022-05-27 09:54:10|180.34|178.24|180.28|178.18|180.35|178.25|180.19|178.09|18
1653645260000|2022-05-27 09:54:20|180.29|178.19|180.48|178.38|180.48|178.38|180.28|178.18|17
1653645270000|2022-05-27 09:54:30|180.49|178.39|180.4|178.3|180.49|178.39|180.39|178.29|11
1653645280000|2022-05-27 09:54:40|180.36|178.26|180.41|178.31|180.43|178.33|180.36|178.26|8
1653645290000|2022-05-27 09:54:50|180.42|178.32|180.53|178.43|180.53|178.43|180.42|178.32|12
1653645300000|2022-05-27 09:55:00|180.54|178.44|180.87|178.77|180.87|178.77|180.54|178.44|16
1653645310000|2022-05-27 09:55:10|180.99|178.89|180.81|178.71|181|178.9|180.81|178.71|24
1653645320000|2022-05-27 09:55:20|180.8|178.7|180.89|178.79|180.9|178.8|180.78|178.68|17
1653645330000|2022-05-27 09:55:30|180.9|178.8|180.72|178.62|180.91|178.81|180.68|178.58|21
1653645340000|2022-05-27 09:55:40|180.73|178.63|180.92|178.82|180.92|178.82|180.73|178.63|15
1653645350000|2022-05-27 09:55:50|180.9|178.8|180.92|178.82|180.92|178.82|180.9|178.8|7
1653645360000|2022-05-27 09:56:00|180.91|178.81|180.81|178.71|180.92|178.82|180.72|178.62|14
1653645370000|2022-05-27 09:56:10|180.86|178.76|180.74|178.64|180.88|178.78|180.64|178.54|21
1653645380000|2022-05-27 09:56:20|180.73|178.63|180.7|178.6|180.75|178.65|180.69|178.59|9
1653645390000|2022-05-27 09:56:30|180.74|178.64|180.78|178.68|180.79|178.69|180.74|178.64|5
1653645400000|2022-05-27 09:56:40|180.77|178.67|180.81|178.71|180.81|178.71|180.76|178.66|7
1653645410000|2022-05-27 09:56:50|180.83|178.73|180.94|178.84|181.01|178.91|180.83|178.73|12
1653645420000|2022-05-27 09:57:00|180.91|178.81|180.64|178.54|180.91|178.81|180.64|178.54|14
1653645430000|2022-05-27 09:57:10|180.62|178.52|180.6|178.5|180.67|178.57|180.6|178.5|9
1653645440000|2022-05-27 09:57:20|180.61|178.51|180.69|178.59|180.7|178.6|180.6|178.5|7
1653645450000|2022-05-27 09:57:30|180.7|178.6|180.81|178.71|180.81|178.71|180.7|178.6|10
1653645460000|2022-05-27 09:57:40|180.82|178.72|180.8|178.7|180.82|178.72|180.79|178.69|8
1653645470000|2022-05-27 09:57:50|180.81|178.71|180.92|178.82|180.92|178.82|180.81|178.71|8
1653645480000|2022-05-27 09:58:00|180.93|178.83|181.03|178.93|181.03|178.93|180.89|178.79|16
1653645490000|2022-05-27 09:58:10|181.02|178.92|181.02|178.92|181.04|178.94|181|178.9|9
1653645500000|2022-05-27 09:58:20|181.03|178.93|180.95|178.85|181.03|178.93|180.95|178.85|6
1653645510000|2022-05-27 09:58:30|180.93|178.83|180.9|178.8|180.93|178.83|180.87|178.77|11
1653645520000|2022-05-27 09:58:40|180.91|178.81|180.98|178.88|180.98|178.88|180.91|178.81|7
1653645530000|2022-05-27 09:58:50|180.99|178.89|181.03|178.93|181.05|178.95|180.99|178.89|7
1653645540000|2022-05-27 09:59:00|181.02|178.92|181|178.9|181.02|178.92|180.96|178.86|8
1653645550000|2022-05-27 09:59:10|181.01|178.91|180.99|178.89|181.01|178.91|180.98|178.88|3
1653645560000|2022-05-27 09:59:20|181|178.9|181.04|178.94|181.05|178.95|181|178.9|9
1653645570000|2022-05-27 09:59:30|181.03|178.93|181.02|178.92|181.03|178.93|181.01|178.91|3
1653645580000|2022-05-27 09:59:40|181.01|178.91|180.99|178.89|181.02|178.92|180.99|178.89|5
1653645590000|2022-05-27 09:59:50|180.96|178.86|181|178.9|181.01|178.91|180.96|178.86|7
1653645600000|2022-05-27 10:00:00|180.99|178.89|180.85|178.75|180.99|178.89|180.85|178.75|13
1653645610000|2022-05-27 10:00:10|180.87|178.77|180.86|178.76|180.87|178.77|180.84|178.74|6
1653645620000|2022-05-27 10:00:20|180.85|178.75|180.94|178.84|180.97|178.87|180.84|178.74|9
1653645630000|2022-05-27 10:00:30|180.95|178.85|180.99|178.89|180.99|178.89|180.95|178.85|9
1653645650000|2022-05-27 10:00:50|180.98|178.88|180.98|178.88|180.98|178.88|180.95|178.85|7
1653645660000|2022-05-27 10:01:00|180.97|178.87|181|178.9|181.02|178.92|180.97|178.87|6
1653645670000|2022-05-27 10:01:10|181.01|178.91|180.99|178.89|181.03|178.93|180.99|178.89|11
1653645680000|2022-05-27 10:01:20|180.97|178.87|180.78|178.68|180.97|178.87|180.78|178.68|11
1653645690000|2022-05-27 10:01:30|180.76|178.66|180.9|178.8|180.9|178.8|180.72|178.62|13
1653645700000|2022-05-27 10:01:40|180.91|178.81|181.04|178.94|181.05|178.95|180.89|178.79|18
1653645710000|2022-05-27 10:01:50|181.03|178.93|181.01|178.91|181.03|178.93|181.01|178.91|9
1653645720000|2022-05-27 10:02:00|181.02|178.92|181|178.9|181.02|178.92|180.98|178.88|10
1653645730000|2022-05-27 10:02:10|180.97|178.87|180.91|178.81|180.97|178.87|180.85|178.75|14
1653645740000|2022-05-27 10:02:20|180.9|178.8|180.8|178.7|180.96|178.86|180.78|178.68|18
1653645750000|2022-05-27 10:02:30|180.81|178.71|180.91|178.81|180.94|178.84|180.81|178.71|23
1653645760000|2022-05-27 10:02:40|180.92|178.82|180.9|178.8|180.94|178.84|180.9|178.8|10
1653645770000|2022-05-27 10:02:50|180.89|178.79|180.92|178.82|180.93|178.83|180.82|178.72|11
1653645780000|2022-05-27 10:03:00|180.91|178.81|180.91|178.81|180.93|178.83|180.91|178.81|9
1653645790000|2022-05-27 10:03:10|180.9|178.8|180.9|178.8|180.91|178.81|180.9|178.8|5
1653645800000|2022-05-27 10:03:20|180.89|178.79|180.86|178.76|180.89|178.79|180.85|178.75|5
1653645810000|2022-05-27 10:03:30|180.88|178.78|180.6|178.5|180.88|178.78|180.6|178.5|17
1653645820000|2022-05-27 10:03:40|180.61|178.51|180.57|178.47|180.62|178.52|180.57|178.47|8
1653645830000|2022-05-27 10:03:50|180.56|178.46|180.47|178.37|180.56|178.46|180.47|178.37|4
1653645840000|2022-05-27 10:04:00|180.46|178.36|180.51|178.41|180.51|178.41|180.46|178.36|9
1653645850000|2022-05-27 10:04:10|180.52|178.42|180.5|178.4|180.56|178.46|180.49|178.39|16
1653645860000|2022-05-27 10:04:20|180.51|178.41|180.52|178.42|180.53|178.43|180.51|178.41|6
1653645870000|2022-05-27 10:04:30|180.51|178.41|180.41|178.31|180.51|178.41|180.4|178.3|7
1653645880000|2022-05-27 10:04:40|180.38|178.28|180.38|178.28|180.39|178.29|180.38|178.28|3
1653645890000|2022-05-27 10:04:50|180.39|178.29|180.38|178.28|180.41|178.31|180.38|178.28|8
1653645900000|2022-05-27 10:05:00|180.36|178.26|180.41|178.31|180.44|178.34|180.34|178.24|17
1653645910000|2022-05-27 10:05:10|180.4|178.3|180.34|178.24|180.41|178.31|180.34|178.24|8
1653645920000|2022-05-27 10:05:20|180.33|178.23|179.96|177.86|180.33|178.23|179.96|177.86|16
1653645930000|2022-05-27 10:05:30|179.95|177.85|179.92|177.82|179.96|177.86|179.89|177.79|16
1653645940000|2022-05-27 10:05:40|179.91|177.81|179.9|177.8|179.94|177.84|179.89|177.79|20
1653645950000|2022-05-27 10:05:50|179.91|177.81|180.19|178.09|180.2|178.1|179.91|177.81|17
1653645960000|2022-05-27 10:06:00|180.18|178.08|180.19|178.09|180.19|178.09|180.18|178.08|2
1653645970000|2022-05-27 10:06:10|180.21|178.11|180.26|178.16|180.29|178.19|180.21|178.11|21
1653645980000|2022-05-27 10:06:20|180.27|178.17|180.49|178.39|180.5|178.4|180.27|178.17|9
1653645990000|2022-05-27 10:06:30|180.5|178.4|180.49|178.39|180.51|178.41|180.41|178.31|12
1653646000000|2022-05-27 10:06:40|180.48|178.38|180.5|178.4|180.5|178.4|180.48|178.38|7
1653646010000|2022-05-27 10:06:50|180.51|178.41|180.57|178.47|180.57|178.47|180.51|178.41|14
1653646020000|2022-05-27 10:07:00|180.58|178.48|180.71|178.61|180.71|178.61|180.58|178.48|8
1653646030000|2022-05-27 10:07:10|180.72|178.62|180.85|178.75|180.87|178.77|180.71|178.61|15
1653646040000|2022-05-27 10:07:20|180.9|178.8|180.61|178.51|181.1|179|180.55|178.45|16
1653646050000|2022-05-27 10:07:30|180.59|178.49|180.76|178.66|180.8|178.7|180.57|178.47|22
1653646060000|2022-05-27 10:07:40|180.75|178.65|180.77|178.67|180.77|178.67|180.75|178.65|5
1653646070000|2022-05-27 10:07:50|180.76|178.66|180.87|178.77|180.87|178.77|180.76|178.66|7
1653646080000|2022-05-27 10:08:00|180.86|178.76|180.86|178.76|180.86|178.76|180.84|178.74|7
1653646090000|2022-05-27 10:08:10|180.85|178.75|180.88|178.78|180.88|178.78|180.85|178.75|6
1653646100000|2022-05-27 10:08:20|180.87|178.77|180.91|178.81|180.91|178.81|180.85|178.75|7
1653646110000|2022-05-27 10:08:30|180.9|178.8|181.15|179.05|181.16|179.06|180.9|178.8|16
1653646120000|2022-05-27 10:08:40|181.14|179.04|181.05|178.95|181.14|179.04|181.05|178.95|8
1653646130000|2022-05-27 10:08:50|181.06|178.96|181.03|178.93|181.15|179.05|181.03|178.93|17
1653646140000|2022-05-27 10:09:00|181.04|178.94|181.04|178.94|181.06|178.96|181.03|178.93|5
1653646150000|2022-05-27 10:09:10|181.06|178.96|181.01|178.91|181.06|178.96|180.93|178.83|14
1653646160000|2022-05-27 10:09:20|181.02|178.92|180.78|178.68|181.03|178.93|180.78|178.68|13
1653646170000|2022-05-27 10:09:30|180.76|178.66|180.84|178.74|180.85|178.75|180.76|178.66|13
1653646180000|2022-05-27 10:09:40|180.83|178.73|180.77|178.67|180.83|178.73|180.77|178.67|3
1653646190000|2022-05-27 10:09:50|180.79|178.69|181.01|178.91|181.01|178.91|180.79|178.69|12
1653646200000|2022-05-27 10:10:00|181|178.9|181.1|179|181.1|179|180.99|178.89|13
1653646210000|2022-05-27 10:10:10|181.09|178.99|181.3|179.2|181.33|179.23|181|178.9|26
1653646220000|2022-05-27 10:10:20|181.31|179.21|181.15|179.05|181.31|179.21|181.11|179.01|13
1653646230000|2022-05-27 10:10:30|181.17|179.07|181.32|179.22|181.32|179.22|181.14|179.04|17
1653646240000|2022-05-27 10:10:40|181.35|179.25|181.7|179.6|181.7|179.6|181.31|179.21|18
1653646250000|2022-05-27 10:10:50|181.71|179.61|181.96|179.86|182.01|179.91|181.61|179.51|20
1653646260000|2022-05-27 10:11:00|181.98|179.88|181.76|179.66|181.98|179.88|181.71|179.61|24
1653646270000|2022-05-27 10:11:10|181.75|179.65|181.7|179.6|181.76|179.66|181.69|179.59|7
1653646280000|2022-05-27 10:11:20|181.68|179.58|181.68|179.58|181.68|179.58|181.68|179.58|1
1653646290000|2022-05-27 10:11:30|181.67|179.57|181.5|179.4|181.67|179.57|181.45|179.35|18
1653646300000|2022-05-27 10:11:40|181.51|179.41|181.51|179.41|181.52|179.42|181.51|179.41|3
1653646310000|2022-05-27 10:11:50|181.5|179.4|181.46|179.36|181.5|179.4|181.44|179.34|8
1653646320000|2022-05-27 10:12:00|181.47|179.37|181.56|179.46|181.6|179.5|181.47|179.37|10
1653646330000|2022-05-27 10:12:10|181.55|179.45|181.56|179.46|181.56|179.46|181.55|179.45|8
1653646340000|2022-05-27 10:12:20|181.55|179.45|181.35|179.25|181.56|179.46|181.32|179.22|16
1653646350000|2022-05-27 10:12:30|181.34|179.24|181.32|179.22|181.34|179.24|181.3|179.2|9
1653646360000|2022-05-27 10:12:40|181.31|179.21|181.3|179.2|181.31|179.21|181.3|179.2|4
1653646370000|2022-05-27 10:12:50|181.29|179.19|181.2|179.1|181.29|179.19|181.2|179.1|9
1653646380000|2022-05-27 10:13:00|181.15|179.05|181.32|179.22|181.35|179.25|181.15|179.05|12
1653646390000|2022-05-27 10:13:10|181.33|179.23|181.5|179.4|181.52|179.42|181.33|179.23|12
1653646400000|2022-05-27 10:13:20|181.49|179.39|181.44|179.34|181.51|179.41|181.44|179.34|11
1653646410000|2022-05-27 10:13:30|181.43|179.33|181.47|179.37|181.48|179.38|181.43|179.33|14
1653646420000|2022-05-27 10:13:40|181.46|179.36|181.56|179.46|181.56|179.46|181.46|179.36|17
1653646430000|2022-05-27 10:13:50|181.54|179.44|181.55|179.45|181.59|179.49|181.54|179.44|12
1653646440000|2022-05-27 10:14:00|181.56|179.46|181.56|179.46|181.57|179.47|181.56|179.46|3
1653646450000|2022-05-27 10:14:10|181.57|179.47|181.49|179.39|181.59|179.49|181.49|179.39|7
1653646460000|2022-05-27 10:14:20|181.51|179.41|181.49|179.39|181.51|179.41|181.47|179.37|5
1653646470000|2022-05-27 10:14:30|181.48|179.38|181.45|179.35|181.48|179.38|181.42|179.32|8
1653646480000|2022-05-27 10:14:40|181.46|179.36|181.53|179.43|181.53|179.43|181.46|179.36|9
1653646490000|2022-05-27 10:14:50|181.52|179.42|181.52|179.42|181.52|179.42|181.52|179.42|1
1653646500000|2022-05-27 10:15:00|181.51|179.41|181.59|179.49|181.59|179.49|181.51|179.41|7
1653646510000|2022-05-27 10:15:10|181.57|179.47|181.38|179.28|181.57|179.47|181.29|179.19|19
1653646520000|2022-05-27 10:15:20|181.37|179.27|181.34|179.24|181.37|179.27|181.33|179.23|9
1653646530000|2022-05-27 10:15:30|181.33|179.23|181.38|179.28|181.39|179.29|181.3|179.2|11
1653646540000|2022-05-27 10:15:40|181.4|179.3|181.44|179.34|181.45|179.35|181.4|179.3|13
1653646550000|2022-05-27 10:15:50|181.47|179.37|181.47|179.37|181.49|179.39|181.47|179.37|3
1653646560000|2022-05-27 10:16:00|181.48|179.38|181.53|179.43|181.53|179.43|181.48|179.38|5
1653646570000|2022-05-27 10:16:10|181.54|179.44|181.52|179.42|181.61|179.51|181.52|179.42|11
1653646580000|2022-05-27 10:16:20|181.53|179.43|181.58|179.48|181.58|179.48|181.53|179.43|6
1653646590000|2022-05-27 10:16:30|181.59|179.49|181.61|179.51|181.62|179.52|181.59|179.49|4
1653646600000|2022-05-27 10:16:40|181.62|179.52|181.6|179.5|181.62|179.52|181.6|179.5|2
1653646610000|2022-05-27 10:16:50|181.61|179.51|181.62|179.52|181.62|179.52|181.61|179.51|2
1653646640000|2022-05-27 10:17:20|181.61|179.51|181.46|179.36|181.61|179.51|181.43|179.33|12
1653646650000|2022-05-27 10:17:30|181.45|179.35|181.46|179.36|181.46|179.36|181.44|179.34|8
1653646660000|2022-05-27 10:17:40|181.51|179.41|181.66|179.56|181.73|179.63|181.51|179.41|15
1653646670000|2022-05-27 10:17:50|181.68|179.58|181.67|179.57|181.68|179.58|181.67|179.57|2
1653646680000|2022-05-27 10:18:00|181.66|179.56|181.8|179.7|181.8|179.7|181.66|179.56|16
1653646690000|2022-05-27 10:18:10|181.83|179.73|181.85|179.75|181.85|179.75|181.83|179.73|6
1653646700000|2022-05-27 10:18:20|181.86|179.76|181.83|179.73|181.86|179.76|181.82|179.72|8
1653646710000|2022-05-27 10:18:30|181.84|179.74|181.84|179.74|181.84|179.74|181.84|179.74|1
1653646720000|2022-05-27 10:18:40|181.82|179.72|181.85|179.75|181.85|179.75|181.82|179.72|4
1653646730000|2022-05-27 10:18:50|181.86|179.76|181.84|179.74|181.86|179.76|181.84|179.74|5
1653646740000|2022-05-27 10:19:00|181.83|179.73|181.74|179.64|181.83|179.73|181.74|179.64|13
1653646750000|2022-05-27 10:19:10|181.69|179.59|181.69|179.59|181.72|179.62|181.69|179.59|4
1653646760000|2022-05-27 10:19:20|181.76|179.66|181.83|179.73|181.84|179.74|181.75|179.65|6
1653646770000|2022-05-27 10:19:30|181.81|179.71|181.81|179.71|181.81|179.71|181.81|179.71|1
1653646780000|2022-05-27 10:19:40|181.8|179.7|181.83|179.73|181.83|179.73|181.79|179.69|6
1653646790000|2022-05-27 10:19:50|181.82|179.72|181.85|179.75|181.86|179.76|181.82|179.72|12
1653646800000|2022-05-27 10:20:00|181.84|179.74|181.9|179.8|181.92|179.82|181.82|179.72|13
1653646810000|2022-05-27 10:20:10|181.86|179.76|181.78|179.68|181.86|179.76|181.76|179.66|8
1653646820000|2022-05-27 10:20:20|181.79|179.69|181.82|179.72|181.84|179.74|181.79|179.69|7
1653646830000|2022-05-27 10:20:30|181.81|179.71|181.76|179.66|181.81|179.71|181.76|179.66|4
1653646840000|2022-05-27 10:20:40|181.75|179.65|181.54|179.44|181.75|179.65|181.54|179.44|10
1653646850000|2022-05-27 10:20:50|181.53|179.43|181.49|179.39|181.53|179.43|181.49|179.39|8
1653646860000|2022-05-27 10:21:00|181.48|179.38|181.54|179.44|181.54|179.44|181.48|179.38|11
1653646870000|2022-05-27 10:21:10|181.53|179.43|181.48|179.38|181.53|179.43|181.48|179.38|4
1653646880000|2022-05-27 10:21:20|181.49|179.39|181.45|179.35|181.49|179.39|181.44|179.34|8
1653646890000|2022-05-27 10:21:30|181.44|179.34|181.31|179.21|181.46|179.36|181.31|179.21|11
1653646900000|2022-05-27 10:21:40|181.3|179.2|181.22|179.12|181.31|179.21|181.22|179.12|8
1653646910000|2022-05-27 10:21:50|181.23|179.13|181.26|179.16|181.26|179.16|181.23|179.13|6
1653646920000|2022-05-27 10:22:00|181.3|179.2|181.33|179.23|181.37|179.27|181.3|179.2|16
1653646930000|2022-05-27 10:22:10|181.32|179.22|181.24|179.14|181.32|179.22|181.22|179.12|8
1653646940000|2022-05-27 10:22:20|181.23|179.13|181.26|179.16|181.27|179.17|181.23|179.13|8
1653646950000|2022-05-27 10:22:30|181.27|179.17|181.26|179.16|181.27|179.17|181.26|179.16|2
1653646960000|2022-05-27 10:22:40|181.27|179.17|181.45|179.35|181.45|179.35|181.27|179.17|10
1653646970000|2022-05-27 10:22:50|181.44|179.34|181.33|179.23|181.44|179.34|181.33|179.23|7
1653646980000|2022-05-27 10:23:00|181.34|179.24|181.34|179.24|181.34|179.24|181.34|179.24|1
1653646990000|2022-05-27 10:23:10|181.33|179.23|181.36|179.26|181.36|179.26|181.33|179.23|3
1653647000000|2022-05-27 10:23:20|181.35|179.25|181.26|179.16|181.35|179.25|181.26|179.16|7
1653647010000|2022-05-27 10:23:30|181.24|179.14|181.21|179.11|181.24|179.14|181.21|179.11|4
1653647020000|2022-05-27 10:23:40|181.23|179.13|181.45|179.35|181.48|179.38|181.14|179.04|13
1653647030000|2022-05-27 10:23:50|181.43|179.33|181.34|179.24|181.43|179.33|181.34|179.24|11
1653647040000|2022-05-27 10:24:00|181.32|179.22|181.42|179.32|181.44|179.34|181.32|179.22|10
1653647050000|2022-05-27 10:24:10|181.43|179.33|181.45|179.35|181.45|179.35|181.4|179.3|10
1653647060000|2022-05-27 10:24:20|181.44|179.34|181.43|179.33|181.44|179.34|181.43|179.33|2
1653647070000|2022-05-27 10:24:30|181.39|179.29|181.31|179.21|181.39|179.29|181.31|179.21|10
1653647080000|2022-05-27 10:24:40|181.29|179.19|181.3|179.2|181.3|179.2|181.26|179.16|10
1653647090000|2022-05-27 10:24:50|181.35|179.25|181.39|179.29|181.4|179.3|181.35|179.25|7
1653647100000|2022-05-27 10:25:00|181.38|179.28|181.38|179.28|181.39|179.29|181.38|179.28|5
1653647110000|2022-05-27 10:25:10|181.35|179.25|181.18|179.08|181.35|179.25|181.05|178.95|25
1653647120000|2022-05-27 10:25:20|181.2|179.1|181.32|179.22|181.32|179.22|181.2|179.1|12
1653647130000|2022-05-27 10:25:30|181.34|179.24|181.44|179.34|181.44|179.34|181.34|179.24|15
1653647140000|2022-05-27 10:25:40|181.45|179.35|181.44|179.34|181.45|179.35|181.44|179.34|2
1653647150000|2022-05-27 10:25:50|181.43|179.33|181.35|179.25|181.43|179.33|181.35|179.25|12
1653647160000|2022-05-27 10:26:00|181.31|179.21|181.15|179.05|181.31|179.21|181.15|179.05|11
1653647170000|2022-05-27 10:26:10|181.14|179.04|181.06|178.96|181.18|179.08|181.04|178.94|12
1653647180000|2022-05-27 10:26:20|181.07|178.97|181.12|179.02|181.14|179.04|181.07|178.97|9
1653647190000|2022-05-27 10:26:30|181.13|179.03|181.14|179.04|181.14|179.04|181.13|179.03|2
1653647200000|2022-05-27 10:26:40|181.13|179.03|181.11|179.01|181.13|179.03|181.11|179.01|3
1653647210000|2022-05-27 10:26:50|181.12|179.02|181.11|179.01|181.12|179.02|181.08|178.98|7
1653647220000|2022-05-27 10:27:00|181.18|179.08|181.16|179.06|181.2|179.1|181.15|179.05|17
1653647240000|2022-05-27 10:27:20|181.15|179.05|181.06|178.96|181.15|179.05|181.06|178.96|13
1653647250000|2022-05-27 10:27:30|181.07|178.97|181.07|178.97|181.07|178.97|181.06|178.96|5
1653647260000|2022-05-27 10:27:40|181.08|178.98|181.15|179.05|181.15|179.05|181.07|178.97|7
1653647280000|2022-05-27 10:28:00|181.2|179.1|181.23|179.13|181.23|179.13|181.2|179.1|3
1653647290000|2022-05-27 10:28:10|181.33|179.23|181.45|179.35|181.46|179.36|181.33|179.23|14
1653647300000|2022-05-27 10:28:20|181.46|179.36|181.48|179.38|181.51|179.41|181.46|179.36|5
1653647310000|2022-05-27 10:28:30|181.47|179.37|181.5|179.4|181.5|179.4|181.43|179.33|9
1653647320000|2022-05-27 10:28:40|181.51|179.41|181.53|179.43|181.53|179.43|181.51|179.41|2
1653647330000|2022-05-27 10:28:50|181.51|179.41|181.35|179.25|181.51|179.41|181.35|179.25|7
1653647340000|2022-05-27 10:29:00|181.37|179.27|181.47|179.37|181.49|179.39|181.37|179.27|19
1653647350000|2022-05-27 10:29:10|181.48|179.38|181.5|179.4|181.52|179.42|181.47|179.37|15
1653647360000|2022-05-27 10:29:20|181.51|179.41|181.58|179.48|181.58|179.48|181.51|179.41|8
1653647370000|2022-05-27 10:29:30|181.6|179.5|181.57|179.47|181.61|179.51|181.57|179.47|6
1653647380000|2022-05-27 10:29:40|181.56|179.46|181.54|179.44|181.58|179.48|181.48|179.38|13
1653647390000|2022-05-27 10:29:50|181.53|179.43|181.51|179.41|181.53|179.43|181.49|179.39|5
1653647400000|2022-05-27 10:30:00|181.52|179.42|181.52|179.42|181.53|179.43|181.52|179.42|3
1653647410000|2022-05-27 10:30:10|181.48|179.38|181.42|179.32|181.48|179.38|181.27|179.17|17
1653647420000|2022-05-27 10:30:20|181.41|179.31|181.36|179.26|181.42|179.32|181.33|179.23|13
1653647430000|2022-05-27 10:30:30|181.37|179.27|181.35|179.25|181.39|179.29|181.35|179.25|8
1653647440000|2022-05-27 10:30:40|181.34|179.24|181.32|179.22|181.35|179.25|181.32|179.22|4
1653647450000|2022-05-27 10:30:50|181.31|179.21|181.32|179.22|181.32|179.22|181.31|179.21|2
1653647460000|2022-05-27 10:31:00|181.31|179.21|181.12|179.02|181.31|179.21|181.12|179.02|13
1653647470000|2022-05-27 10:31:10|181.11|179.01|180.99|178.89|181.11|179.01|180.99|178.89|7
1653647480000|2022-05-27 10:31:20|180.97|178.87|180.9|178.8|180.97|178.87|180.89|178.79|11
1653647490000|2022-05-27 10:31:30|180.81|178.71|180.8|178.7|180.83|178.73|180.75|178.65|15
1653647500000|2022-05-27 10:31:40|180.81|178.71|180.81|178.71|180.81|178.71|180.8|178.7|3
1653647510000|2022-05-27 10:31:50|180.74|178.64|180.72|178.62|180.74|178.64|180.71|178.61|9
1653647520000|2022-05-27 10:32:00|180.71|178.61|180.7|178.6|180.81|178.71|180.58|178.48|21
1653647530000|2022-05-27 10:32:10|180.69|178.59|180.65|178.55|180.69|178.59|180.64|178.54|12
1653647540000|2022-05-27 10:32:20|180.66|178.56|180.66|178.56|180.66|178.56|180.66|178.56|1
1653647550000|2022-05-27 10:32:30|180.67|178.57|180.62|178.52|180.67|178.57|180.56|178.46|9
1653647560000|2022-05-27 10:32:40|180.63|178.53|180.6|178.5|180.63|178.53|180.55|178.45|15
1653647570000|2022-05-27 10:32:50|180.59|178.49|180.52|178.42|180.59|178.49|180.52|178.42|8
1653647580000|2022-05-27 10:33:00|180.51|178.41|180.47|178.37|180.51|178.41|180.46|178.36|11
1653647590000|2022-05-27 10:33:10|180.48|178.38|180.43|178.33|180.48|178.38|180.43|178.33|10
1653647600000|2022-05-27 10:33:20|180.4|178.3|180.4|178.3|180.4|178.3|180.34|178.24|11
1653647610000|2022-05-27 10:33:30|180.39|178.29|180.36|178.26|180.4|178.3|180.36|178.26|8
1653647620000|2022-05-27 10:33:40|180.38|178.28|180.19|178.09|180.4|178.3|180.18|178.08|20
1653647630000|2022-05-27 10:33:50|180.17|178.07|180.14|178.04|180.19|178.09|180.13|178.03|11
1653647640000|2022-05-27 10:34:00|180.13|178.03|180.04|177.94|180.13|178.03|180.02|177.92|13
1653647650000|2022-05-27 10:34:10|180.06|177.96|180.36|178.26|180.36|178.26|180.06|177.96|25
1653647660000|2022-05-27 10:34:20|180.37|178.27|180.35|178.25|180.39|178.29|180.34|178.24|8
1653647670000|2022-05-27 10:34:30|180.34|178.24|180.24|178.14|180.39|178.29|180.22|178.12|14
1653647680000|2022-05-27 10:34:40|180.25|178.15|180.12|178.02|180.25|178.15|180.11|178.01|18
1653647690000|2022-05-27 10:34:50|180.13|178.03|180.28|178.18|180.29|178.19|180.13|178.03|15
1653647700000|2022-05-27 10:35:00|180.29|178.19|180.32|178.22|180.39|178.29|180.24|178.14|20
1653647710000|2022-05-27 10:35:10|180.33|178.23|180.36|178.26|180.4|178.3|180.31|178.21|17
1653647720000|2022-05-27 10:35:20|180.37|178.27|180.4|178.3|180.4|178.3|180.37|178.27|5
1653647730000|2022-05-27 10:35:30|180.39|178.29|180.38|178.28|180.39|178.29|180.35|178.25|7
1653647740000|2022-05-27 10:35:40|180.37|178.27|180.36|178.26|180.37|178.27|180.36|178.26|2
1653647750000|2022-05-27 10:35:50|180.39|178.29|180.4|178.3|180.4|178.3|180.39|178.29|6
1653647760000|2022-05-27 10:36:00|180.41|178.31|180.42|178.32|180.43|178.33|180.4|178.3|10
1653647770000|2022-05-27 10:36:10|180.4|178.3|180.42|178.32|180.42|178.32|180.4|178.3|3
1653647780000|2022-05-27 10:36:20|180.41|178.31|180.64|178.54|180.65|178.55|180.4|178.3|11
1653647790000|2022-05-27 10:36:30|180.56|178.46|180.54|178.44|180.56|178.46|180.53|178.43|4
1653647800000|2022-05-27 10:36:40|180.52|178.42|180.46|178.36|180.52|178.42|180.45|178.35|9
1653647810000|2022-05-27 10:36:50|180.47|178.37|180.54|178.44|180.56|178.46|180.46|178.36|12
1653647820000|2022-05-27 10:37:00|180.52|178.42|180.49|178.39|180.54|178.44|180.43|178.33|12
1653647830000|2022-05-27 10:37:10|180.5|178.4|180.66|178.56|180.66|178.56|180.47|178.37|14
1653647840000|2022-05-27 10:37:20|180.67|178.57|180.66|178.56|180.67|178.57|180.64|178.54|6
1653647850000|2022-05-27 10:37:30|180.67|178.57|180.69|178.59|180.69|178.59|180.67|178.57|3
1653647860000|2022-05-27 10:37:40|180.7|178.6|180.93|178.83|180.93|178.83|180.7|178.6|6
1653647870000|2022-05-27 10:37:50|180.92|178.82|180.92|178.82|180.92|178.82|180.92|178.82|1
1653647880000|2022-05-27 10:38:00|180.93|178.83|180.93|178.83|180.93|178.83|180.93|178.83|1
1653647890000|2022-05-27 10:38:10|180.92|178.82|180.93|178.83|180.93|178.83|180.92|178.82|2
1653647900000|2022-05-27 10:38:20|180.95|178.85|180.96|178.86|180.96|178.86|180.95|178.85|2
1653647910000|2022-05-27 10:38:30|180.95|178.85|180.93|178.83|180.95|178.85|180.93|178.83|2
1653647920000|2022-05-27 10:38:40|180.92|178.82|180.95|178.85|180.95|178.85|180.92|178.82|5
1653647930000|2022-05-27 10:38:50|180.93|178.83|180.92|178.82|180.93|178.83|180.92|178.82|2
1653647940000|2022-05-27 10:39:00|180.91|178.81|180.91|178.81|180.92|178.82|180.73|178.63|17
1653647950000|2022-05-27 10:39:10|180.92|178.82|180.92|178.82|180.92|178.82|180.92|178.82|1
1653647970000|2022-05-27 10:39:30|180.93|178.83|180.91|178.81|180.93|178.83|180.86|178.76|13
1653647980000|2022-05-27 10:39:40|180.94|178.84|180.94|178.84|180.95|178.85|180.92|178.82|10
1653647990000|2022-05-27 10:39:50|180.93|178.83|180.85|178.75|180.94|178.84|180.85|178.75|8
1653648000000|2022-05-27 10:40:00|180.86|178.76|180.91|178.81|180.91|178.81|180.85|178.75|7
1653648010000|2022-05-27 10:40:10|180.93|178.83|180.93|178.83|180.94|178.84|180.93|178.83|5
1653648020000|2022-05-27 10:40:20|180.92|178.82|180.57|178.47|180.92|178.82|180.16|178.06|23
1653648030000|2022-05-27 10:40:30|180.55|178.45|180.25|178.15|180.58|178.48|180.25|178.15|22
1653648040000|2022-05-27 10:40:40|180.26|178.16|180.26|178.16|180.38|178.28|180.24|178.14|23
1653648050000|2022-05-27 10:40:50|180.27|178.17|180.36|178.26|180.41|178.31|180.27|178.17|18
1653648060000|2022-05-27 10:41:00|180.37|178.27|180.51|178.41|180.51|178.41|180.3|178.2|21
1653648070000|2022-05-27 10:41:10|180.5|178.4|180.58|178.48|180.58|178.48|180.5|178.4|19
1653648080000|2022-05-27 10:41:20|180.6|178.5|180.62|178.52|180.62|178.52|180.54|178.44|17
1653648090000|2022-05-27 10:41:30|180.61|178.51|180.65|178.55|180.66|178.56|180.61|178.51|8
1653648100000|2022-05-27 10:41:40|180.66|178.56|180.66|178.56|180.67|178.57|180.66|178.56|3
1653648110000|2022-05-27 10:41:50|180.78|178.68|180.77|178.67|180.79|178.69|180.74|178.64|12
1653648120000|2022-05-27 10:42:00|180.75|178.65|180.79|178.69|180.79|178.69|180.75|178.65|5
1653648130000|2022-05-27 10:42:10|180.78|178.68|180.67|178.57|180.78|178.68|180.52|178.42|23
1653648140000|2022-05-27 10:42:20|180.69|178.59|180.52|178.42|180.69|178.59|180.52|178.42|17
1653648150000|2022-05-27 10:42:30|180.5|178.4|180.43|178.33|180.5|178.4|180.43|178.33|13
1653648160000|2022-05-27 10:42:40|180.44|178.34|180.48|178.38|180.48|178.38|180.41|178.31|13
1653648170000|2022-05-27 10:42:50|180.51|178.41|180.65|178.55|180.65|178.55|180.51|178.41|8
1653648180000|2022-05-27 10:43:00|180.64|178.54|180.44|178.34|180.64|178.54|180.43|178.33|13
1653648190000|2022-05-27 10:43:10|180.43|178.33|180.31|178.21|180.43|178.33|180.31|178.21|8
1653648200000|2022-05-27 10:43:20|180.3|178.2|180.31|178.21|180.31|178.21|180.27|178.17|5
1653648210000|2022-05-27 10:43:30|180.3|178.2|180.15|178.05|180.3|178.2|180.15|178.05|9
1653648220000|2022-05-27 10:43:40|180.16|178.06|180.08|177.98|180.17|178.07|180.08|177.98|11
1653648230000|2022-05-27 10:43:50|180.07|177.97|180.02|177.92|180.07|177.97|180.01|177.91|9
1653648240000|2022-05-27 10:44:00|180.01|177.91|180|177.9|180.01|177.91|179.86|177.76|15
1653648250000|2022-05-27 10:44:10|180.03|177.93|180.18|178.08|180.2|178.1|180.02|177.92|17
1653648260000|2022-05-27 10:44:20|180.17|178.07|180.14|178.04|180.19|178.09|180.14|178.04|6
1653648270000|2022-05-27 10:44:30|180.13|178.03|180.12|178.02|180.13|178.03|180.11|178.01|3
1653648280000|2022-05-27 10:44:40|180.13|178.03|180.13|178.03|180.16|178.06|180.12|178.02|8
1653648290000|2022-05-27 10:44:50|180.14|178.04|180.03|177.93|180.14|178.04|180.03|177.93|14
1653648300000|2022-05-27 10:45:00|180.06|177.96|179.9|177.8|180.06|177.96|179.88|177.78|14
1653648310000|2022-05-27 10:45:10|179.92|177.82|179.9|177.8|179.93|177.83|179.9|177.8|9
1653648320000|2022-05-27 10:45:20|179.88|177.78|179.89|177.79|179.9|177.8|179.87|177.77|8
1653648330000|2022-05-27 10:45:30|179.9|177.8|180.08|177.98|180.09|177.99|179.9|177.8|24
1653648340000|2022-05-27 10:45:40|180.09|177.99|180.07|177.97|180.1|178|180.05|177.95|9
1653648350000|2022-05-27 10:45:50|180.05|177.95|179.99|177.89|180.05|177.95|179.95|177.85|14
1653648360000|2022-05-27 10:46:00|179.98|177.88|179.97|177.87|179.98|177.88|179.95|177.85|12
1653648370000|2022-05-27 10:46:10|179.96|177.86|179.93|177.83|179.99|177.89|179.93|177.83|9
1653648380000|2022-05-27 10:46:20|179.94|177.84|179.93|177.83|179.94|177.84|179.92|177.82|4
1653648400000|2022-05-27 10:46:40|179.94|177.84|179.97|177.87|179.97|177.87|179.94|177.84|6
1653648410000|2022-05-27 10:46:50|179.98|177.88|179.99|177.89|179.99|177.89|179.98|177.88|2
1653648420000|2022-05-27 10:47:00|180.02|177.92|180.01|177.91|180.02|177.92|180|177.9|5
1653648430000|2022-05-27 10:47:10|180.02|177.92|180.02|177.92|180.02|177.92|180.02|177.92|1
1653648440000|2022-05-27 10:47:20|180.01|177.91|180.01|177.91|180.01|177.91|180.01|177.91|1
1653648450000|2022-05-27 10:47:30|180.02|177.92|180.07|177.97|180.07|177.97|180.02|177.92|10
1653648460000|2022-05-27 10:47:40|180.08|177.98|180.08|177.98|180.08|177.98|180.05|177.95|6
1653648470000|2022-05-27 10:47:50|180.07|177.97|180.07|177.97|180.08|177.98|180.02|177.92|10
1653648480000|2022-05-27 10:48:00|180.06|177.96|180.04|177.94|180.08|177.98|180.02|177.92|8
1653648490000|2022-05-27 10:48:10|180.05|177.95|180.06|177.96|180.06|177.96|180.05|177.95|2
1653648500000|2022-05-27 10:48:20|180.05|177.95|180.05|177.95|180.05|177.95|180.05|177.95|1
1653648510000|2022-05-27 10:48:30|180.06|177.96|180.09|177.99|180.09|177.99|180.06|177.96|8
1653648520000|2022-05-27 10:48:40|180.08|177.98|180.14|178.04|180.18|178.08|180.07|177.97|14
1653648530000|2022-05-27 10:48:50|180.15|178.05|180.19|178.09|180.2|178.1|180.15|178.05|5
1653648540000|2022-05-27 10:49:00|180.17|178.07|180.07|177.97|180.17|178.07|179.95|177.85|12
1653648550000|2022-05-27 10:49:10|180.08|177.98|180.14|178.04|180.17|178.07|180.08|177.98|10
1653648560000|2022-05-27 10:49:20|180.13|178.03|180.11|178.01|180.14|178.04|180.08|177.98|13
1653648570000|2022-05-27 10:49:30|180.07|177.97|179.95|177.85|180.07|177.97|179.94|177.84|16
1653648580000|2022-05-27 10:49:40|179.94|177.84|179.87|177.77|179.95|177.85|179.87|177.77|10
1653648590000|2022-05-27 10:49:50|179.86|177.76|179.81|177.71|179.87|177.77|179.8|177.7|12
1653648600000|2022-05-27 10:50:00|179.82|177.72|179.88|177.78|179.88|177.78|179.82|177.72|10
1653648610000|2022-05-27 10:50:10|179.93|177.83|180.13|178.03|180.13|178.03|179.93|177.83|6
1653648620000|2022-05-27 10:50:20|180.12|178.02|180.09|177.99|180.12|178.02|180.09|177.99|8
1653648630000|2022-05-27 10:50:30|180.05|177.95|179.84|177.74|180.05|177.95|179.79|177.69|18
1653648640000|2022-05-27 10:50:40|179.85|177.75|179.67|177.57|179.85|177.75|179.64|177.54|13
1653648650000|2022-05-27 10:50:50|179.68|177.58|179.52|177.42|179.69|177.59|179.52|177.42|10
1653648660000|2022-05-27 10:51:00|179.53|177.43|179.62|177.52|179.62|177.52|179.53|177.43|12
1653648670000|2022-05-27 10:51:10|179.7|177.6|179.78|177.68|179.82|177.72|179.7|177.6|22
1653648680000|2022-05-27 10:51:20|179.79|177.69|179.65|177.55|179.79|177.69|179.65|177.55|7
1653648690000|2022-05-27 10:51:30|179.63|177.53|179.61|177.51|179.66|177.56|179.59|177.49|13
1653648700000|2022-05-27 10:51:40|179.62|177.52|179.67|177.57|179.68|177.58|179.62|177.52|16
1653648710000|2022-05-27 10:51:50|179.66|177.56|179.68|177.58|179.68|177.58|179.66|177.56|3
1653648720000|2022-05-27 10:52:00|179.67|177.57|179.61|177.51|179.68|177.58|179.61|177.51|9
1653648730000|2022-05-27 10:52:10|179.62|177.52|179.7|177.6|179.72|177.62|179.61|177.51|16
1653648740000|2022-05-27 10:52:20|179.71|177.61|179.67|177.57|179.86|177.76|179.6|177.5|20
1653648750000|2022-05-27 10:52:30|179.69|177.59|179.82|177.72|179.85|177.75|179.69|177.59|17
1653648760000|2022-05-27 10:52:40|179.83|177.73|179.84|177.74|179.84|177.74|179.83|177.73|2
1653648770000|2022-05-27 10:52:50|179.82|177.72|179.51|177.41|179.82|177.72|179.51|177.41|11
1653648780000|2022-05-27 10:53:00|179.5|177.4|179.45|177.35|179.53|177.43|179.41|177.31|17
1653648790000|2022-05-27 10:53:10|179.44|177.34|179.43|177.33|179.45|177.35|179.43|177.33|6
1653648800000|2022-05-27 10:53:20|179.44|177.34|179.4|177.3|179.44|177.34|179.39|177.29|9
1653648810000|2022-05-27 10:53:30|179.39|177.29|179.54|177.44|179.6|177.5|179.39|177.29|14
1653648820000|2022-05-27 10:53:40|179.58|177.48|179.55|177.45|179.7|177.6|179.55|177.45|20
1653648830000|2022-05-27 10:53:50|179.54|177.44|179.46|177.36|179.54|177.44|179.44|177.34|11
1653648840000|2022-05-27 10:54:00|179.45|177.35|179.55|177.45|179.55|177.45|179.45|177.35|13
1653648850000|2022-05-27 10:54:10|179.56|177.46|179.58|177.48|179.64|177.54|179.51|177.41|15
1653648860000|2022-05-27 10:54:20|179.57|177.47|179.63|177.53|179.64|177.54|179.57|177.47|11
1653648870000|2022-05-27 10:54:30|179.62|177.52|179.63|177.53|179.63|177.53|179.62|177.52|4
1653648880000|2022-05-27 10:54:40|179.65|177.55|179.67|177.57|179.67|177.57|179.65|177.55|3
1653648890000|2022-05-27 10:54:50|179.68|177.58|179.54|177.44|179.69|177.59|179.54|177.44|11
1653648900000|2022-05-27 10:55:00|179.55|177.45|179.71|177.61|179.71|177.61|179.55|177.45|15
1653648910000|2022-05-27 10:55:10|179.72|177.62|179.71|177.61|179.72|177.62|179.71|177.61|2
1653648930000|2022-05-27 10:55:30|179.78|177.68|179.84|177.74|179.86|177.76|179.78|177.68|17
1653648940000|2022-05-27 10:55:40|179.85|177.75|179.88|177.78|179.88|177.78|179.85|177.75|4
1653648950000|2022-05-27 10:55:50|179.87|177.77|179.58|177.48|179.87|177.77|179.52|177.42|22
1653648960000|2022-05-27 10:56:00|179.56|177.46|179.57|177.47|179.59|177.49|179.55|177.45|9
1653648970000|2022-05-27 10:56:10|179.56|177.46|179.56|177.46|179.56|177.46|179.54|177.44|4
1653648980000|2022-05-27 10:56:20|179.58|177.48|179.5|177.4|179.59|177.49|179.5|177.4|9
1653648990000|2022-05-27 10:56:30|179.47|177.37|179.2|177.1|179.5|177.4|179.19|177.09|24
1653649000000|2022-05-27 10:56:40|179.21|177.11|179.08|176.98|179.21|177.11|179.08|176.98|15
1653649010000|2022-05-27 10:56:50|179.09|176.99|178.76|176.66|179.09|176.99|178.74|176.64|26
1653649020000|2022-05-27 10:57:00|178.77|176.67|178.75|176.65|178.79|176.69|178.71|176.61|15
1653649030000|2022-05-27 10:57:10|178.73|176.63|178.41|176.31|178.73|176.63|178.4|176.3|19
1653649040000|2022-05-27 10:57:20|178.42|176.32|178.42|176.32|178.44|176.34|178.42|176.32|11
1653649050000|2022-05-27 10:57:30|178.43|176.33|178.47|176.37|178.47|176.37|178.38|176.28|14
1653649060000|2022-05-27 10:57:40|178.48|176.38|178.86|176.76|178.88|176.78|178.48|176.38|23
1653649070000|2022-05-27 10:57:50|178.87|176.77|179.09|176.99|179.1|177|178.87|176.77|19
1653649080000|2022-05-27 10:58:00|179.1|177|179.06|176.96|179.1|177|178.95|176.85|20
1653649090000|2022-05-27 10:58:10|179.08|176.98|179.04|176.94|179.08|176.98|179.03|176.93|17
1653649100000|2022-05-27 10:58:20|179.05|176.95|178.96|176.86|179.07|176.97|178.96|176.86|12
1653649110000|2022-05-27 10:58:30|178.94|176.84|179.03|176.93|179.03|176.93|178.93|176.83|13
1653649120000|2022-05-27 10:58:40|179.04|176.94|179.28|177.18|179.34|177.24|179.04|176.94|17
1653649130000|2022-05-27 10:58:50|179.29|177.19|179.38|177.28|179.38|177.28|179.29|177.19|8
1653649140000|2022-05-27 10:59:00|179.39|177.29|179.56|177.46|179.56|177.46|179.39|177.29|18
1653649150000|2022-05-27 10:59:10|179.57|177.47|179.32|177.22|179.57|177.47|179.31|177.21|21
1653649160000|2022-05-27 10:59:20|179.35|177.25|179.32|177.22|179.35|177.25|179.25|177.15|11
1653649170000|2022-05-27 10:59:30|179.33|177.23|179.23|177.13|179.36|177.26|179.23|177.13|10
1653649180000|2022-05-27 10:59:40|179.21|177.11|179.09|176.99|179.21|177.11|179.08|176.98|11
1653649190000|2022-05-27 10:59:50|179.13|177.03|179.28|177.18|179.31|177.21|179.13|177.03|13
1653649200000|2022-05-27 11:00:00|179.27|177.17|179.32|177.22|179.32|177.22|179.2|177.1|17
1653649210000|2022-05-27 11:00:10|179.33|177.23|179.4|177.3|179.54|177.44|179.33|177.23|15
1653649220000|2022-05-27 11:00:20|179.41|177.31|179.37|177.27|179.42|177.32|179.35|177.25|10
1653649230000|2022-05-27 11:00:30|179.38|177.28|179.39|177.29|179.39|177.29|179.35|177.25|6
1653649240000|2022-05-27 11:00:40|179.38|177.28|179.33|177.23|179.38|177.28|179.33|177.23|5
1653649250000|2022-05-27 11:00:50|179.32|177.22|179.26|177.16|179.32|177.22|179.25|177.15|4
1653649260000|2022-05-27 11:01:00|179.27|177.17|178.93|176.83|179.28|177.18|178.93|176.83|17
1653649270000|2022-05-27 11:01:10|178.92|176.82|179.09|176.99|179.11|177.01|178.92|176.82|16
1653649280000|2022-05-27 11:01:20|179.08|176.98|179.06|176.96|179.09|176.99|179.06|176.96|12
1653649290000|2022-05-27 11:01:30|179.05|176.95|179.07|176.97|179.08|176.98|179.05|176.95|8
1653649300000|2022-05-27 11:01:40|179.08|176.98|179.29|177.19|179.32|177.22|179.08|176.98|18
1653649310000|2022-05-27 11:01:50|179.34|177.24|179.49|177.39|179.49|177.39|179.34|177.24|14
1653649320000|2022-05-27 11:02:00|179.52|177.42|179.56|177.46|179.57|177.47|179.52|177.42|8
1653649330000|2022-05-27 11:02:10|179.55|177.45|179.53|177.43|179.55|177.45|179.48|177.38|9
1653649340000|2022-05-27 11:02:20|179.52|177.42|179.41|177.31|179.52|177.42|179.39|177.29|10
1653649350000|2022-05-27 11:02:30|179.38|177.28|179.4|177.3|179.4|177.3|179.37|177.27|7
1653649360000|2022-05-27 11:02:40|179.41|177.31|179.45|177.35|179.48|177.38|179.41|177.31|7
1653649370000|2022-05-27 11:02:50|179.43|177.33|179.45|177.35|179.46|177.36|179.42|177.32|9
1653649380000|2022-05-27 11:03:00|179.47|177.37|179.5|177.4|179.5|177.4|179.47|177.37|7
1653649390000|2022-05-27 11:03:10|179.51|177.41|179.5|177.4|179.51|177.41|179.48|177.38|6
1653649410000|2022-05-27 11:03:30|179.49|177.39|179.73|177.63|179.76|177.66|179.45|177.35|19
1653649420000|2022-05-27 11:03:40|179.71|177.61|179.66|177.56|179.75|177.65|179.65|177.55|14
1653649430000|2022-05-27 11:03:50|179.65|177.55|179.61|177.51|179.65|177.55|179.57|177.47|9
1653649440000|2022-05-27 11:04:00|179.6|177.5|179.66|177.56|179.67|177.57|179.56|177.46|16
1653649450000|2022-05-27 11:04:10|179.67|177.57|179.69|177.59|179.69|177.59|179.67|177.57|4
1653649460000|2022-05-27 11:04:20|179.67|177.57|179.41|177.31|179.67|177.57|179.41|177.31|22
1653649470000|2022-05-27 11:04:30|179.42|177.32|179.39|177.29|179.42|177.32|179.39|177.29|14
1653649480000|2022-05-27 11:04:40|179.37|177.27|179.38|177.28|179.39|177.29|179.37|177.27|6
1653649490000|2022-05-27 11:04:50|179.4|177.3|179.47|177.37|179.47|177.37|179.4|177.3|5
1653649500000|2022-05-27 11:05:00|179.49|177.39|179.52|177.42|179.52|177.42|179.39|177.29|13
1653649510000|2022-05-27 11:05:10|179.56|177.46|179.67|177.57|179.69|177.59|179.56|177.46|18
1653649520000|2022-05-27 11:05:20|179.66|177.56|179.71|177.61|179.72|177.62|179.66|177.56|13
1653649530000|2022-05-27 11:05:30|179.72|177.62|179.71|177.61|179.72|177.62|179.71|177.61|2
1653649540000|2022-05-27 11:05:40|179.72|177.62|179.71|177.61|179.72|177.62|179.71|177.61|6
1653649550000|2022-05-27 11:05:50|179.69|177.59|179.72|177.62|179.72|177.62|179.68|177.58|6
1653649560000|2022-05-27 11:06:00|179.71|177.61|179.71|177.61|179.71|177.61|179.71|177.61|1
1653649570000|2022-05-27 11:06:10|179.63|177.53|179.57|177.47|179.65|177.55|179.52|177.42|16
1653649580000|2022-05-27 11:06:20|179.58|177.48|179.64|177.54|179.65|177.55|179.58|177.48|4
1653649590000|2022-05-27 11:06:30|179.66|177.56|179.67|177.57|179.69|177.59|179.65|177.55|11
1653649600000|2022-05-27 11:06:40|179.68|177.58|179.59|177.49|179.68|177.58|179.59|177.49|8
1653649610000|2022-05-27 11:06:50|179.58|177.48|179.58|177.48|179.61|177.51|179.58|177.48|9
1653649620000|2022-05-27 11:07:00|179.57|177.47|179.6|177.5|179.6|177.5|179.47|177.37|14
1653649630000|2022-05-27 11:07:10|179.61|177.51|179.73|177.63|179.73|177.63|179.61|177.51|10
1653649640000|2022-05-27 11:07:20|179.74|177.64|179.77|177.67|179.77|177.67|179.74|177.64|6
1653649650000|2022-05-27 11:07:30|179.79|177.69|180.13|178.03|180.15|178.05|179.79|177.69|22
1653649660000|2022-05-27 11:07:40|180.14|178.04|180.36|178.26|180.41|178.31|180.12|178.02|25
1653649670000|2022-05-27 11:07:50|180.37|178.27|180.31|178.21|180.38|178.28|180.31|178.21|10
1653649680000|2022-05-27 11:08:00|180.3|178.2|180.26|178.16|180.3|178.2|180.26|178.16|14
1653649690000|2022-05-27 11:08:10|180.27|178.17|180.27|178.17|180.27|178.17|180.27|178.17|1
1653649700000|2022-05-27 11:08:20|180.28|178.18|180.45|178.35|180.47|178.37|180.28|178.18|12
1653649710000|2022-05-27 11:08:30|180.44|178.34|180.54|178.44|180.54|178.44|180.44|178.34|8
1653649720000|2022-05-27 11:08:40|180.53|178.43|180.48|178.38|180.53|178.43|180.36|178.26|20
1653649730000|2022-05-27 11:08:50|180.47|178.37|180.45|178.35|180.47|178.37|180.44|178.34|10
1653649740000|2022-05-27 11:09:00|180.44|178.34|180.28|178.18|180.45|178.35|180.28|178.18|10
1653649750000|2022-05-27 11:09:10|180.25|178.15|180.07|177.97|180.28|178.18|180.07|177.97|11
1653649760000|2022-05-27 11:09:20|180.05|177.95|180.23|178.13|180.23|178.13|180.02|177.92|13
1653649770000|2022-05-27 11:09:30|180.24|178.14|180.23|178.13|180.27|178.17|180.23|178.13|10
1653649780000|2022-05-27 11:09:40|180.26|178.16|180.26|178.16|180.26|178.16|180.23|178.13|8
1653649790000|2022-05-27 11:09:50|180.28|178.18|180.28|178.18|180.28|178.18|180.27|178.17|5
1653649800000|2022-05-27 11:10:00|180.27|178.17|180.27|178.17|180.27|178.17|180.26|178.16|3
1653649810000|2022-05-27 11:10:10|180.26|178.16|180.25|178.15|180.26|178.16|180.22|178.12|5
1653649840000|2022-05-27 11:10:40|180.23|178.13|180.2|178.1|180.23|178.13|180.2|178.1|5
1653649850000|2022-05-27 11:10:50|180.21|178.11|180.2|178.1|180.21|178.11|180.2|178.1|2
1653649860000|2022-05-27 11:11:00|180.21|178.11|180.31|178.21|180.32|178.22|180.21|178.11|14
1653649870000|2022-05-27 11:11:10|180.32|178.22|180.45|178.35|180.45|178.35|180.32|178.22|7
1653649880000|2022-05-27 11:11:20|180.46|178.36|180.36|178.26|180.5|178.4|180.36|178.26|14
1653649890000|2022-05-27 11:11:30|180.37|178.27|180.42|178.32|180.42|178.32|180.37|178.27|8
1653649900000|2022-05-27 11:11:40|180.41|178.31|180.39|178.29|180.41|178.31|180.39|178.29|2
1653649910000|2022-05-27 11:11:50|180.37|178.27|180.33|178.23|180.37|178.27|180.33|178.23|5
1653649920000|2022-05-27 11:12:00|180.34|178.24|180.51|178.41|180.52|178.42|180.34|178.24|12
1653649930000|2022-05-27 11:12:10|180.5|178.4|180.52|178.42|180.53|178.43|180.5|178.4|5
1653649940000|2022-05-27 11:12:20|180.51|178.41|180.46|178.36|180.51|178.41|180.46|178.36|5
1653649950000|2022-05-27 11:12:30|180.45|178.35|180.38|178.28|180.45|178.35|180.28|178.18|8
1653649960000|2022-05-27 11:12:40|180.37|178.27|180.31|178.21|180.37|178.27|180.31|178.21|16
1653649970000|2022-05-27 11:12:50|180.32|178.22|180.36|178.26|180.39|178.29|180.32|178.22|10
1653649980000|2022-05-27 11:13:00|180.37|178.27|180.39|178.29|180.4|178.3|180.37|178.27|6
1653649990000|2022-05-27 11:13:10|180.38|178.28|180.42|178.32|180.43|178.33|180.37|178.27|7
1653650000000|2022-05-27 11:13:20|180.43|178.33|180.42|178.32|180.44|178.34|180.42|178.32|6
1653650010000|2022-05-27 11:13:30|180.43|178.33|180.48|178.38|180.48|178.38|180.43|178.33|7
1653650020000|2022-05-27 11:13:40|180.51|178.41|180.53|178.43|180.54|178.44|180.51|178.41|7
1653650030000|2022-05-27 11:13:50|180.52|178.42|180.51|178.41|180.52|178.42|180.51|178.41|6
1653650040000|2022-05-27 11:14:00|180.52|178.42|180.48|178.38|180.53|178.43|180.48|178.38|10
1653650050000|2022-05-27 11:14:10|180.46|178.36|180.42|178.32|180.46|178.36|180.41|178.31|6
1653650060000|2022-05-27 11:14:20|180.41|178.31|180.41|178.31|180.42|178.32|180.4|178.3|5
1653650070000|2022-05-27 11:14:30|180.4|178.3|180.4|178.3|180.41|178.31|180.39|178.29|5
1653650080000|2022-05-27 11:14:40|180.43|178.33|180.43|178.33|180.44|178.34|180.43|178.33|3
1653650090000|2022-05-27 11:14:50|180.44|178.34|180.5|178.4|180.5|178.4|180.44|178.34|6
1653650100000|2022-05-27 11:15:00|180.49|178.39|180.46|178.36|180.49|178.39|180.44|178.34|6
1653650110000|2022-05-27 11:15:10|180.47|178.37|180.59|178.49|180.63|178.53|180.47|178.37|15
1653650120000|2022-05-27 11:15:20|180.57|178.47|180.6|178.5|180.64|178.54|180.57|178.47|16
1653650130000|2022-05-27 11:15:30|180.61|178.51|180.49|178.39|180.61|178.51|180.48|178.38|16
1653650140000|2022-05-27 11:15:40|180.5|178.4|180.51|178.41|180.51|178.41|180.45|178.35|10
1653650150000|2022-05-27 11:15:50|180.54|178.44|180.58|178.48|180.59|178.49|180.54|178.44|7
1653650160000|2022-05-27 11:16:00|180.57|178.47|180.57|178.47|180.61|178.51|180.56|178.46|9
1653650170000|2022-05-27 11:16:10|180.55|178.45|180.52|178.42|180.57|178.47|180.49|178.39|12
1653650180000|2022-05-27 11:16:20|180.51|178.41|180.57|178.47|180.6|178.5|180.51|178.41|9
1653650190000|2022-05-27 11:16:30|180.58|178.48|180.53|178.43|180.6|178.5|180.53|178.43|12
1653650200000|2022-05-27 11:16:40|180.52|178.42|180.49|178.39|180.52|178.42|180.49|178.39|6
1653650210000|2022-05-27 11:16:50|180.48|178.38|180.49|178.39|180.49|178.39|180.46|178.36|6
1653650220000|2022-05-27 11:17:00|180.48|178.38|180.47|178.37|180.48|178.38|180.47|178.37|2
1653650230000|2022-05-27 11:17:10|180.46|178.36|180.44|178.34|180.46|178.36|180.37|178.27|12
1653650240000|2022-05-27 11:17:20|180.43|178.33|180.42|178.32|180.43|178.33|180.41|178.31|4
1653650250000|2022-05-27 11:17:30|180.41|178.31|180.42|178.32|180.42|178.32|180.38|178.28|7
1653650260000|2022-05-27 11:17:40|180.41|178.31|180.38|178.28|180.41|178.31|180.38|178.28|2
1653650270000|2022-05-27 11:17:50|180.36|178.26|180.36|178.26|180.36|178.26|180.36|178.26|1
1653650280000|2022-05-27 11:18:00|180.37|178.27|180.39|178.29|180.41|178.31|180.37|178.27|7
1653650290000|2022-05-27 11:18:10|180.4|178.3|180.35|178.25|180.4|178.3|180.34|178.24|8
1653650300000|2022-05-27 11:18:20|180.32|178.22|180.31|178.21|180.32|178.22|180.31|178.21|2
1653650310000|2022-05-27 11:18:30|180.32|178.22|180.34|178.24|180.35|178.25|180.31|178.21|7
1653650320000|2022-05-27 11:18:40|180.38|178.28|180.42|178.32|180.42|178.32|180.38|178.28|4
1653650330000|2022-05-27 11:18:50|180.43|178.33|180.5|178.4|180.5|178.4|180.43|178.33|5
1653650340000|2022-05-27 11:19:00|180.51|178.41|180.6|178.5|180.6|178.5|180.51|178.41|6
1653650350000|2022-05-27 11:19:10|180.59|178.49|180.46|178.36|180.59|178.49|180.45|178.35|10
1653650360000|2022-05-27 11:19:20|180.47|178.37|180.48|178.38|180.48|178.38|180.44|178.34|6
1653650370000|2022-05-27 11:19:30|180.49|178.39|180.49|178.39|180.49|178.39|180.49|178.39|1
1653650380000|2022-05-27 11:19:40|180.48|178.38|180.45|178.35|180.48|178.38|180.43|178.33|11
1653650390000|2022-05-27 11:19:50|180.46|178.36|180.36|178.26|180.47|178.37|180.36|178.26|6
1653650400000|2022-05-27 11:20:00|180.38|178.28|180.4|178.3|180.4|178.3|180.37|178.27|4
1653650410000|2022-05-27 11:20:10|180.39|178.29|180.38|178.28|180.39|178.29|180.38|178.28|2
1653650420000|2022-05-27 11:20:20|180.39|178.29|180.38|178.28|180.39|178.29|180.38|178.28|2
1653650430000|2022-05-27 11:20:30|180.37|178.27|180.22|178.12|180.37|178.27|180.22|178.12|15
1653650440000|2022-05-27 11:20:40|180.21|178.11|180.22|178.12|180.23|178.13|180.21|178.11|8
1653650450000|2022-05-27 11:20:50|180.21|178.11|180.33|178.23|180.33|178.23|180.21|178.11|16
1653650460000|2022-05-27 11:21:00|180.34|178.24|180.25|178.15|180.34|178.24|180.25|178.15|14
1653650470000|2022-05-27 11:21:10|180.23|178.13|180.2|178.1|180.23|178.13|180.19|178.09|7
1653650480000|2022-05-27 11:21:20|180.21|178.11|180.2|178.1|180.23|178.13|180.2|178.1|12
1653650490000|2022-05-27 11:21:30|180.21|178.11|180.24|178.14|180.24|178.14|180.2|178.1|12
1653650500000|2022-05-27 11:21:40|180.28|178.18|180.4|178.3|180.41|178.31|180.28|178.18|7
1653650510000|2022-05-27 11:21:50|180.39|178.29|180.43|178.33|180.44|178.34|180.37|178.27|9
1653650520000|2022-05-27 11:22:00|180.42|178.32|180.6|178.5|180.66|178.56|180.42|178.32|18
1653650530000|2022-05-27 11:22:10|180.59|178.49|180.58|178.48|180.63|178.53|180.54|178.44|20
1653650540000|2022-05-27 11:22:20|180.57|178.47|180.55|178.45|180.57|178.47|180.53|178.43|7
1653650550000|2022-05-27 11:22:30|180.56|178.46|180.61|178.51|180.61|178.51|180.54|178.44|12
1653650560000|2022-05-27 11:22:40|180.63|178.53|180.63|178.53|180.65|178.55|180.62|178.52|7
1653650570000|2022-05-27 11:22:50|180.62|178.52|180.66|178.56|180.66|178.56|180.62|178.52|5
1653650580000|2022-05-27 11:23:00|180.64|178.54|180.57|178.47|180.65|178.55|180.53|178.43|13
1653650590000|2022-05-27 11:23:10|180.56|178.46|180.56|178.46|180.57|178.47|180.56|178.46|3
1653650600000|2022-05-27 11:23:20|180.57|178.47|180.38|178.28|180.57|178.47|180.36|178.26|12
1653650610000|2022-05-27 11:23:30|180.39|178.29|180.48|178.38|180.49|178.39|180.37|178.27|13
1653650620000|2022-05-27 11:23:40|180.49|178.39|180.47|178.37|180.49|178.39|180.46|178.36|5
1653650630000|2022-05-27 11:23:50|180.46|178.36|180.43|178.33|180.46|178.36|180.43|178.33|8
1653650640000|2022-05-27 11:24:00|180.42|178.32|180.42|178.32|180.43|178.33|180.42|178.32|3
1653650650000|2022-05-27 11:24:10|180.41|178.31|180.61|178.51|180.61|178.51|180.41|178.31|11
1653650660000|2022-05-27 11:24:20|180.59|178.49|180.58|178.48|180.59|178.49|180.57|178.47|4
1653650670000|2022-05-27 11:24:30|180.6|178.5|180.59|178.49|180.61|178.51|180.58|178.48|5
1653650680000|2022-05-27 11:24:40|180.6|178.5|180.63|178.53|180.63|178.53|180.6|178.5|4
1653650690000|2022-05-27 11:24:50|180.64|178.54|180.82|178.72|180.82|178.72|180.62|178.52|14
1653650700000|2022-05-27 11:25:00|180.83|178.73|180.99|178.89|180.99|178.89|180.83|178.73|14
1653650710000|2022-05-27 11:25:10|181|178.9|181.03|178.93|181.08|178.98|181|178.9|18
1653650720000|2022-05-27 11:25:20|181.04|178.94|181.12|179.02|181.18|179.08|181.04|178.94|13
1653650730000|2022-05-27 11:25:30|181.13|179.03|181.2|179.1|181.2|179.1|181.13|179.03|13
1653650740000|2022-05-27 11:25:40|181.22|179.12|181.2|179.1|181.22|179.12|181.2|179.1|2
1653650750000|2022-05-27 11:25:50|181.21|179.11|181.32|179.22|181.32|179.22|181.21|179.11|11
1653650760000|2022-05-27 11:26:00|181.3|179.2|181.31|179.21|181.32|179.22|181.3|179.2|4
1653650770000|2022-05-27 11:26:10|181.32|179.22|181.52|179.42|181.76|179.66|181.32|179.22|17
1653650780000|2022-05-27 11:26:20|181.43|179.33|181.69|179.59|181.69|179.59|181.42|179.32|21
1653650790000|2022-05-27 11:26:30|181.68|179.58|181.78|179.68|181.78|179.68|181.67|179.57|11
1653650800000|2022-05-27 11:26:40|181.77|179.67|181.85|179.75|181.93|179.83|181.76|179.66|16
1653650810000|2022-05-27 11:26:50|181.83|179.73|181.86|179.76|181.91|179.81|181.82|179.72|20
1653650820000|2022-05-27 11:27:00|181.87|179.77|181.87|179.77|181.87|179.77|181.78|179.68|14
1653650830000|2022-05-27 11:27:10|181.88|179.78|181.86|179.76|181.93|179.83|181.82|179.72|11
1653650840000|2022-05-27 11:27:20|181.87|179.77|181.87|179.77|181.88|179.78|181.86|179.76|9
1653650850000|2022-05-27 11:27:30|181.88|179.78|181.84|179.74|181.88|179.78|181.84|179.74|14
1653650860000|2022-05-27 11:27:40|181.83|179.73|181.99|179.89|181.99|179.89|181.83|179.73|16
1653650870000|2022-05-27 11:27:50|181.98|179.88|181.93|179.83|182.04|179.94|181.93|179.83|9
1653650880000|2022-05-27 11:28:00|181.91|179.81|181.58|179.48|181.91|179.81|181.56|179.46|22
1653650890000|2022-05-27 11:28:10|181.49|179.39|181.43|179.33|181.49|179.39|181.4|179.3|23
1653650900000|2022-05-27 11:28:20|181.4|179.3|181.55|179.45|181.55|179.45|181.4|179.3|12
1653650910000|2022-05-27 11:28:30|181.54|179.44|181.6|179.5|181.65|179.55|181.52|179.42|14
1653650920000|2022-05-27 11:28:40|181.61|179.51|181.56|179.46|181.63|179.53|181.54|179.44|12
1653650930000|2022-05-27 11:28:50|181.57|179.47|181.58|179.48|181.58|179.48|181.56|179.46|6
1653650940000|2022-05-27 11:29:00|181.57|179.47|181.47|179.37|181.57|179.47|181.43|179.33|19
1653650950000|2022-05-27 11:29:10|181.46|179.36|181.47|179.37|181.47|179.37|181.41|179.31|8
1653650960000|2022-05-27 11:29:20|181.48|179.38|181.46|179.36|181.51|179.41|181.46|179.36|10
1653650970000|2022-05-27 11:29:30|181.45|179.35|181.49|179.39|181.51|179.41|181.41|179.31|12
1653650980000|2022-05-27 11:29:40|181.47|179.37|181.59|179.49|181.6|179.5|181.46|179.36|15
1653650990000|2022-05-27 11:29:50|181.6|179.5|181.81|179.71|181.81|179.71|181.6|179.5|20
1653651000000|2022-05-27 11:30:00|181.8|179.7|181.88|179.78|182.01|179.91|181.77|179.67|17
1653651010000|2022-05-27 11:30:10|181.89|179.79|182.03|179.93|182.03|179.93|181.85|179.75|18
1653651020000|2022-05-27 11:30:20|182.04|179.94|182.04|179.94|182.07|179.97|182.04|179.94|7
1653651030000|2022-05-27 11:30:30|182.02|179.92|181.95|179.85|182.02|179.92|181.9|179.8|5
1653651040000|2022-05-27 11:30:40|181.96|179.86|182|179.9|182.02|179.92|181.95|179.85|12
1653651050000|2022-05-27 11:30:50|182.01|179.91|181.94|179.84|182.01|179.91|181.59|179.49|25
1653651060000|2022-05-27 11:31:00|181.88|179.78|181.56|179.46|181.93|179.83|181.54|179.44|26
1653651070000|2022-05-27 11:31:10|181.57|179.47|181.5|179.4|181.57|179.47|181.49|179.39|12
1653651080000|2022-05-27 11:31:20|181.49|179.39|181.58|179.48|181.59|179.49|181.49|179.39|11
1653651090000|2022-05-27 11:31:30|181.56|179.46|181.45|179.35|181.56|179.46|181.45|179.35|8
1653651100000|2022-05-27 11:31:40|181.46|179.36|181.38|179.28|181.47|179.37|181.38|179.28|7
1653651110000|2022-05-27 11:31:50|181.37|179.27|181.34|179.24|181.37|179.27|181.31|179.21|8
1653651120000|2022-05-27 11:32:00|181.35|179.25|181.47|179.37|181.48|179.38|181.23|179.13|17
1653651130000|2022-05-27 11:32:10|181.48|179.38|181.54|179.44|181.54|179.44|181.48|179.38|10
1653651140000|2022-05-27 11:32:20|181.53|179.43|181.49|179.39|181.55|179.45|181.49|179.39|14
1653651150000|2022-05-27 11:32:30|181.42|179.32|181.38|179.28|181.42|179.32|181.36|179.26|7
1653651160000|2022-05-27 11:32:40|181.39|179.29|181.38|179.28|181.39|179.29|181.38|179.28|4
1653651170000|2022-05-27 11:32:50|181.31|179.21|181.12|179.02|181.33|179.23|181.08|178.98|11
1653651180000|2022-05-27 11:33:00|181.14|179.04|181.12|179.02|181.17|179.07|181.12|179.02|16
1653651190000|2022-05-27 11:33:10|181.11|179.01|181.13|179.03|181.13|179.03|181.11|179.01|3
1653651200000|2022-05-27 11:33:20|181.12|179.02|181.13|179.03|181.13|179.03|181.1|179|5
1653651210000|2022-05-27 11:33:30|181.14|179.04|180.77|178.67|181.17|179.07|180.66|178.56|20
1653651220000|2022-05-27 11:33:40|180.76|178.66|180.89|178.79|180.9|178.8|180.76|178.66|9
1653651230000|2022-05-27 11:33:50|180.87|178.77|180.9|178.8|180.91|178.81|180.86|178.76|6
1653651240000|2022-05-27 11:34:00|180.91|178.81|180.97|178.87|180.97|178.87|180.91|178.81|8
1653651250000|2022-05-27 11:34:10|180.98|178.88|180.65|178.55|180.98|178.88|180.54|178.44|19
1653651260000|2022-05-27 11:34:20|180.66|178.56|180.8|178.7|180.81|178.71|180.63|178.53|10
1653651270000|2022-05-27 11:34:30|180.78|178.68|180.74|178.64|180.78|178.68|180.74|178.64|11
1653651280000|2022-05-27 11:34:40|180.7|178.6|180.62|178.52|180.7|178.6|180.62|178.52|10
1653651290000|2022-05-27 11:34:50|180.61|178.51|180.66|178.56|180.66|178.56|180.61|178.51|10
1653651300000|2022-05-27 11:35:00|180.67|178.57|180.77|178.67|180.8|178.7|180.67|178.57|12
1653651310000|2022-05-27 11:35:10|180.76|178.66|180.75|178.65|180.78|178.68|180.75|178.65|7
1653651320000|2022-05-27 11:35:20|180.76|178.66|180.74|178.64|180.77|178.67|180.73|178.63|9
1653651330000|2022-05-27 11:35:30|180.73|178.63|180.69|178.59|180.73|178.63|180.67|178.57|5
1653651340000|2022-05-27 11:35:40|180.7|178.6|180.7|178.6|180.73|178.63|180.7|178.6|4
1653651350000|2022-05-27 11:35:50|180.71|178.61|180.72|178.62|180.73|178.63|180.71|178.61|4
1653651360000|2022-05-27 11:36:00|180.73|178.63|180.73|178.63|180.78|178.68|180.72|178.62|10
1653651370000|2022-05-27 11:36:10|180.74|178.64|180.73|178.63|180.76|178.66|180.72|178.62|11
1653651380000|2022-05-27 11:36:20|180.74|178.64|180.73|178.63|180.74|178.64|180.71|178.61|5
1653651390000|2022-05-27 11:36:30|180.72|178.62|180.72|178.62|180.72|178.62|180.72|178.62|1
1653651400000|2022-05-27 11:36:40|180.71|178.61|180.74|178.64|180.74|178.64|180.71|178.61|4
1653651410000|2022-05-27 11:36:50|180.73|178.63|180.87|178.77|180.87|178.77|180.73|178.63|11
1653651420000|2022-05-27 11:37:00|180.94|178.84|180.91|178.81|180.94|178.84|180.87|178.77|9
1653651430000|2022-05-27 11:37:10|180.89|178.79|180.8|178.7|180.89|178.79|180.8|178.7|6
1653651460000|2022-05-27 11:37:40|180.72|178.62|180.47|178.37|180.77|178.67|180.47|178.37|11
1653651470000|2022-05-27 11:37:50|180.48|178.38|180.53|178.43|180.54|178.44|180.48|178.38|14
1653651480000|2022-05-27 11:38:00|180.52|178.42|180.86|178.76|180.87|178.77|180.52|178.42|22
1653651490000|2022-05-27 11:38:10|180.87|178.77|180.69|178.59|180.87|178.77|180.59|178.49|11
1653651500000|2022-05-27 11:38:20|180.59|178.49|180.46|178.36|180.59|178.49|180.46|178.36|10
1653651510000|2022-05-27 11:38:30|180.45|178.35|180.26|178.16|180.46|178.36|180.26|178.16|10
1653651520000|2022-05-27 11:38:40|180.27|178.17|180.29|178.19|180.3|178.2|180.26|178.16|13
1653651530000|2022-05-27 11:38:50|180.3|178.2|180.39|178.29|180.39|178.29|180.3|178.2|12
1653651540000|2022-05-27 11:39:00|180.38|178.28|180.52|178.42|180.52|178.42|180.38|178.28|9
1653651550000|2022-05-27 11:39:10|180.5|178.4|180.37|178.27|180.5|178.4|180.36|178.26|14
1653651560000|2022-05-27 11:39:20|180.39|178.29|180.47|178.37|180.47|178.37|180.39|178.29|8
1653651570000|2022-05-27 11:39:30|180.48|178.38|180.59|178.49|180.59|178.49|180.48|178.38|13
1653651580000|2022-05-27 11:39:40|180.58|178.48|180.52|178.42|180.59|178.49|180.52|178.42|12
1653651590000|2022-05-27 11:39:50|180.53|178.43|180.49|178.39|180.57|178.47|180.48|178.38|10
1653651600000|2022-05-27 11:40:00|180.48|178.38|180.48|178.38|180.49|178.39|180.47|178.37|6
1653651610000|2022-05-27 11:40:10|180.47|178.37|180.39|178.29|180.48|178.38|180.34|178.24|16
1653651620000|2022-05-27 11:40:20|180.4|178.3|180.56|178.46|180.56|178.46|180.39|178.29|15
1653651630000|2022-05-27 11:40:30|180.57|178.47|180.66|178.56|180.67|178.57|180.56|178.46|18
1653651640000|2022-05-27 11:40:40|180.65|178.55|180.71|178.61|180.71|178.61|180.65|178.55|9
1653651650000|2022-05-27 11:40:50|180.7|178.6|180.67|178.57|180.7|178.6|180.67|178.57|5
1653651660000|2022-05-27 11:41:00|180.68|178.58|180.91|178.81|180.92|178.82|180.67|178.57|16
1653651670000|2022-05-27 11:41:10|180.92|178.82|181.03|178.93|181.03|178.93|180.92|178.82|9
1653651680000|2022-05-27 11:41:20|181.04|178.94|181|178.9|181.06|178.96|180.99|178.89|7
1653651690000|2022-05-27 11:41:30|180.99|178.89|180.99|178.89|181.02|178.92|180.98|178.88|9
1653651700000|2022-05-27 11:41:40|181|178.9|180.88|178.78|181|178.9|180.85|178.75|11
1653651710000|2022-05-27 11:41:50|180.87|178.77|180.75|178.65|180.88|178.78|180.67|178.57|14
1653651720000|2022-05-27 11:42:00|180.74|178.64|180.77|178.67|180.79|178.69|180.74|178.64|8
1653651730000|2022-05-27 11:42:10|180.78|178.68|180.78|178.68|180.78|178.68|180.78|178.68|1
1653651740000|2022-05-27 11:42:20|180.77|178.67|180.56|178.46|180.78|178.68|180.56|178.46|8
1653651750000|2022-05-27 11:42:30|180.58|178.48|180.58|178.48|180.58|178.48|180.57|178.47|3
1653651760000|2022-05-27 11:42:40|180.57|178.47|180.64|178.54|180.64|178.54|180.56|178.46|8
1653651770000|2022-05-27 11:42:50|180.63|178.53|180.6|178.5|180.63|178.53|180.49|178.39|13
1653651780000|2022-05-27 11:43:00|180.61|178.51|180.49|178.39|180.61|178.51|180.49|178.39|14
1653651790000|2022-05-27 11:43:10|180.48|178.38|180.44|178.34|180.48|178.38|180.43|178.33|8
1653651800000|2022-05-27 11:43:20|180.45|178.35|180.44|178.34|180.47|178.37|180.44|178.34|9
1653651810000|2022-05-27 11:43:30|180.43|178.33|180.48|178.38|180.48|178.38|180.41|178.31|12
1653651820000|2022-05-27 11:43:40|180.5|178.4|180.46|178.36|180.52|178.42|180.44|178.34|15
1653651830000|2022-05-27 11:43:50|180.5|178.4|180.46|178.36|180.5|178.4|180.45|178.35|7
1653651840000|2022-05-27 11:44:00|180.45|178.35|180.36|178.26|180.45|178.35|180.36|178.26|11
1653651850000|2022-05-27 11:44:10|180.37|178.27|180.37|178.27|180.41|178.31|180.37|178.27|7
1653651860000|2022-05-27 11:44:20|180.38|178.28|180.58|178.48|180.58|178.48|180.37|178.27|13
1653651870000|2022-05-27 11:44:30|180.57|178.47|180.59|178.49|180.63|178.53|180.57|178.47|11
1653651880000|2022-05-27 11:44:40|180.61|178.51|180.59|178.49|180.64|178.54|180.58|178.48|12
1653651890000|2022-05-27 11:44:50|180.6|178.5|180.61|178.51|180.65|178.55|180.59|178.49|14
1653651900000|2022-05-27 11:45:00|180.63|178.53|180.67|178.57|180.67|178.57|180.62|178.52|10
1653651910000|2022-05-27 11:45:10|180.68|178.58|180.69|178.59|180.74|178.64|180.68|178.58|12
1653651920000|2022-05-27 11:45:20|180.66|178.56|180.44|178.34|180.66|178.56|180.44|178.34|21
1653651930000|2022-05-27 11:45:30|180.45|178.35|180.45|178.35|180.5|178.4|180.42|178.32|12
1653651940000|2022-05-27 11:45:40|180.42|178.32|180.21|178.11|180.42|178.32|180.21|178.11|11
1653651950000|2022-05-27 11:45:50|180.22|178.12|180.16|178.06|180.23|178.13|180.15|178.05|12
1653651960000|2022-05-27 11:46:00|180.15|178.05|180.03|177.93|180.15|178.05|180.02|177.92|19
1653651970000|2022-05-27 11:46:10|180.05|177.95|180.02|177.92|180.06|177.96|180.01|177.91|10
1653651980000|2022-05-27 11:46:20|180.01|177.91|180.05|177.95|180.08|177.98|179.99|177.89|19
1653651990000|2022-05-27 11:46:30|180.06|177.96|180.05|177.95|180.07|177.97|180.05|177.95|3
1653652000000|2022-05-27 11:46:40|180.06|177.96|179.99|177.89|180.07|177.97|179.99|177.89|7
1653652010000|2022-05-27 11:46:50|179.98|177.88|179.91|177.81|179.98|177.88|179.91|177.81|5
1653652020000|2022-05-27 11:47:00|179.9|177.8|179.89|177.79|179.99|177.89|179.88|177.78|16
1653652030000|2022-05-27 11:47:10|179.88|177.78|179.88|177.78|179.89|177.79|179.88|177.78|3
1653652040000|2022-05-27 11:47:20|179.85|177.75|179.79|177.69|179.85|177.75|179.79|177.69|7
1653652050000|2022-05-27 11:47:30|179.8|177.7|179.82|177.72|179.82|177.72|179.79|177.69|5
1653652060000|2022-05-27 11:47:40|179.8|177.7|179.9|177.8|179.97|177.87|179.8|177.7|10
1653652070000|2022-05-27 11:47:50|179.91|177.81|179.91|177.81|179.99|177.89|179.86|177.76|18
1653652080000|2022-05-27 11:48:00|179.9|177.8|179.94|177.84|179.94|177.84|179.88|177.78|18
1653652090000|2022-05-27 11:48:10|180.01|177.91|180.05|177.95|180.07|177.97|179.99|177.89|16
1653652100000|2022-05-27 11:48:20|180.19|178.09|180.29|178.19|180.36|178.26|180.18|178.08|11
1653652110000|2022-05-27 11:48:30|180.28|178.18|180.39|178.29|180.39|178.29|180.28|178.18|11
1653652120000|2022-05-27 11:48:40|180.4|178.3|180.19|178.09|180.4|178.3|180.17|178.07|21
1653652130000|2022-05-27 11:48:50|180.2|178.1|180.23|178.13|180.26|178.16|180.2|178.1|11
1653652140000|2022-05-27 11:49:00|180.22|178.12|180.29|178.19|180.29|178.19|180.19|178.09|16
1653652150000|2022-05-27 11:49:10|180.3|178.2|180.28|178.18|180.3|178.2|180.28|178.18|3
1653652160000|2022-05-27 11:49:20|180.26|178.16|180.2|178.1|180.26|178.16|180.2|178.1|5
1653652170000|2022-05-27 11:49:30|180.21|178.11|180.31|178.21|180.31|178.21|180.2|178.1|7
1653652180000|2022-05-27 11:49:40|180.32|178.22|180.23|178.13|180.32|178.22|180.23|178.13|10
1653652190000|2022-05-27 11:49:50|180.22|178.12|180.28|178.18|180.29|178.19|180.22|178.12|7
1653652200000|2022-05-27 11:50:00|180.27|178.17|180.29|178.19|180.29|178.19|180.26|178.16|6
1653652220000|2022-05-27 11:50:20|180.3|178.2|180.41|178.31|180.41|178.31|180.3|178.2|6
1653652230000|2022-05-27 11:50:30|180.4|178.3|180.27|178.17|180.4|178.3|180.25|178.15|17
1653652240000|2022-05-27 11:50:40|180.26|178.16|180.11|178.01|180.26|178.16|180.11|178.01|11
1653652250000|2022-05-27 11:50:50|180.1|178|180.01|177.91|180.1|178|180|177.9|7
1653652260000|2022-05-27 11:51:00|180.02|177.92|180.19|178.09|180.22|178.12|180.02|177.92|13
1653652270000|2022-05-27 11:51:10|180.2|178.1|180.2|178.1|180.2|178.1|180.19|178.09|3
1653652280000|2022-05-27 11:51:20|180.19|178.09|180.23|178.13|180.24|178.14|180.19|178.09|12
1653652290000|2022-05-27 11:51:30|180.21|178.11|180.2|178.1|180.22|178.12|180.2|178.1|6
1653652310000|2022-05-27 11:51:50|180.18|178.08|180.19|178.09|180.19|178.09|180.18|178.08|2
1653652320000|2022-05-27 11:52:00|180.18|178.08|179.91|177.81|180.18|178.08|179.91|177.81|17
1653652330000|2022-05-27 11:52:10|179.94|177.84|179.6|177.5|179.94|177.84|179.54|177.44|22
1653652340000|2022-05-27 11:52:20|179.61|177.51|179.79|177.69|179.81|177.71|179.5|177.4|24
1653652350000|2022-05-27 11:52:30|179.78|177.68|179.97|177.87|179.98|177.88|179.78|177.68|18
1653652360000|2022-05-27 11:52:40|179.96|177.86|179.98|177.88|179.98|177.88|179.94|177.84|14
1653652370000|2022-05-27 11:52:50|179.97|177.87|179.86|177.76|179.98|177.88|179.86|177.76|11
1653652380000|2022-05-27 11:53:00|179.85|177.75|179.66|177.56|179.85|177.75|179.66|177.56|11
1653652390000|2022-05-27 11:53:10|179.65|177.55|179.75|177.65|179.8|177.7|179.63|177.53|17
1653652400000|2022-05-27 11:53:20|179.74|177.64|179.7|177.6|179.74|177.64|179.7|177.6|10
1653652410000|2022-05-27 11:53:30|179.69|177.59|179.72|177.62|179.72|177.62|179.69|177.59|4
1653652420000|2022-05-27 11:53:40|179.71|177.61|179.79|177.69|179.79|177.69|179.7|177.6|5
1653652430000|2022-05-27 11:53:50|179.8|177.7|179.75|177.65|179.85|177.75|179.73|177.63|17
1653652440000|2022-05-27 11:54:00|179.74|177.64|179.67|177.57|179.78|177.68|179.66|177.56|14
1653652450000|2022-05-27 11:54:10|179.69|177.59|179.69|177.59|179.74|177.64|179.68|177.58|11
1653652460000|2022-05-27 11:54:20|179.7|177.6|179.68|177.58|179.7|177.6|179.68|177.58|7
1653652470000|2022-05-27 11:54:30|179.69|177.59|179.78|177.68|179.82|177.72|179.69|177.59|21
1653652480000|2022-05-27 11:54:40|179.79|177.69|179.77|177.67|179.82|177.72|179.77|177.67|8
1653652490000|2022-05-27 11:54:50|179.76|177.66|179.69|177.59|179.8|177.7|179.69|177.59|11
1653652500000|2022-05-27 11:55:00|179.71|177.61|179.93|177.83|179.93|177.83|179.7|177.6|15
1653652510000|2022-05-27 11:55:10|179.95|177.85|179.89|177.79|179.96|177.86|179.89|177.79|6
1653652520000|2022-05-27 11:55:20|179.87|177.77|179.95|177.85|179.95|177.85|179.84|177.74|12
1653652530000|2022-05-27 11:55:30|179.94|177.84|179.9|177.8|179.94|177.84|179.9|177.8|3
1653652550000|2022-05-27 11:55:50|179.89|177.79|179.85|177.75|179.89|177.79|179.85|177.75|5
1653652560000|2022-05-27 11:56:00|179.86|177.76|179.86|177.76|179.88|177.78|179.86|177.76|5
1653652570000|2022-05-27 11:56:10|179.85|177.75|179.86|177.76|179.86|177.76|179.85|177.75|2
1653652580000|2022-05-27 11:56:20|179.87|177.77|179.87|177.77|179.87|177.77|179.84|177.74|7
1653652590000|2022-05-27 11:56:30|179.86|177.76|179.85|177.75|179.86|177.76|179.85|177.75|2
1653652600000|2022-05-27 11:56:40|179.87|177.77|179.95|177.85|179.95|177.85|179.87|177.77|6
1653652640000|2022-05-27 11:57:20|179.96|177.86|179.96|177.86|179.96|177.86|179.96|177.86|1
1653652650000|2022-05-27 11:57:30|179.97|177.87|179.95|177.85|179.97|177.87|179.95|177.85|2
1653652670000|2022-05-27 11:57:50|179.94|177.84|179.93|177.83|179.94|177.84|179.93|177.83|2
1653652680000|2022-05-27 11:58:00|179.92|177.82|179.81|177.71|179.92|177.82|179.79|177.69|6
1653652690000|2022-05-27 11:58:10|179.79|177.69|179.8|177.7|179.81|177.71|179.79|177.69|9
1653652700000|2022-05-27 11:58:20|179.81|177.71|179.8|177.7|179.81|177.71|179.8|177.7|6
1653652710000|2022-05-27 11:58:30|179.79|177.69|179.79|177.69|179.8|177.7|179.75|177.65|11
1653652720000|2022-05-27 11:58:40|179.78|177.68|179.75|177.65|179.78|177.68|179.74|177.64|8
1653652730000|2022-05-27 11:58:50|179.76|177.66|179.75|177.65|179.77|177.67|179.75|177.65|4
1653652740000|2022-05-27 11:59:00|179.74|177.64|179.79|177.69|179.84|177.74|179.74|177.64|14
1653652750000|2022-05-27 11:59:10|179.78|177.68|179.77|177.67|179.78|177.68|179.76|177.66|8
1653652760000|2022-05-27 11:59:20|179.78|177.68|179.79|177.69|179.81|177.71|179.78|177.68|5
1653652770000|2022-05-27 11:59:30|179.78|177.68|179.82|177.72|179.82|177.72|179.76|177.66|10
1653652780000|2022-05-27 11:59:40|179.83|177.73|179.92|177.82|179.93|177.83|179.81|177.71|12
1653652790000|2022-05-27 11:59:50|179.91|177.81|179.89|177.79|179.91|177.81|179.88|177.78|7
1653652800000|2022-05-27 12:00:00|179.88|177.78|179.77|177.67|179.88|177.78|179.77|177.67|23
1653652810000|2022-05-27 12:00:10|179.76|177.66|179.36|177.26|179.78|177.68|179.33|177.23|23
1653652820000|2022-05-27 12:00:20|179.35|177.25|179.06|176.96|179.35|177.25|179.05|176.95|23
1653652830000|2022-05-27 12:00:30|179.08|176.98|179.23|177.13|179.26|177.16|179.01|176.91|23
1653652840000|2022-05-27 12:00:40|179.22|177.12|179.14|177.04|179.22|177.12|179.14|177.04|5
1653652850000|2022-05-27 12:00:50|179.13|177.03|179.16|177.06|179.17|177.07|179.13|177.03|16
1653652860000|2022-05-27 12:01:00|179.19|177.09|179.1|177|179.21|177.11|179.1|177|17
1653652870000|2022-05-27 12:01:10|179.11|177.01|179.14|177.04|179.16|177.06|179.11|177.01|8
1653652880000|2022-05-27 12:01:20|179.16|177.06|179.15|177.05|179.16|177.06|179.1|177|13
1653652890000|2022-05-27 12:01:30|179.14|177.04|179.11|177.01|179.14|177.04|179.1|177|9
1653652900000|2022-05-27 12:01:40|179.12|177.02|179.1|177|179.13|177.03|179.1|177|9
1653652910000|2022-05-27 12:01:50|179.09|176.99|179.07|176.97|179.09|176.99|179.07|176.97|3
1653652920000|2022-05-27 12:02:00|179.1|177|179.11|177.01|179.11|177.01|179.07|176.97|3
1653652930000|2022-05-27 12:02:10|179.12|177.02|179.11|177.01|179.12|177.02|179.11|177.01|2
1653652940000|2022-05-27 12:02:20|179.1|177|178.89|176.79|179.1|177|178.89|176.79|10
1653652950000|2022-05-27 12:02:30|178.9|176.8|178.9|176.8|178.91|176.81|178.89|176.79|5
1653652960000|2022-05-27 12:02:40|178.91|176.81|179.1|177|179.1|177|178.91|176.81|15
1653652970000|2022-05-27 12:02:50|179.11|177.01|179.26|177.16|179.27|177.17|179.11|177.01|12
1653652980000|2022-05-27 12:03:00|179.27|177.17|179.32|177.22|179.34|177.24|179.27|177.17|7
1653652990000|2022-05-27 12:03:10|179.29|177.19|179.29|177.19|179.33|177.23|179.27|177.17|14
1653653000000|2022-05-27 12:03:20|179.3|177.2|179.27|177.17|179.33|177.23|179.27|177.17|13
1653653010000|2022-05-27 12:03:30|179.28|177.18|179.3|177.2|179.32|177.22|179.28|177.18|7
1653653020000|2022-05-27 12:03:40|179.29|177.19|179.33|177.23|179.33|177.23|179.29|177.19|7
1653653030000|2022-05-27 12:03:50|179.34|177.24|179.49|177.39|179.49|177.39|179.34|177.24|4
1653653040000|2022-05-27 12:04:00|179.48|177.38|179.65|177.55|179.65|177.55|179.48|177.38|13
1653653050000|2022-05-27 12:04:10|179.66|177.56|179.71|177.61|179.74|177.64|179.66|177.56|9
1653653060000|2022-05-27 12:04:20|179.7|177.6|179.71|177.61|179.71|177.61|179.7|177.6|2
1653653070000|2022-05-27 12:04:30|179.67|177.57|179.4|177.3|179.67|177.57|179.4|177.3|13
1653653080000|2022-05-27 12:04:40|179.39|177.29|179.35|177.25|179.4|177.3|179.35|177.25|16
1653653090000|2022-05-27 12:04:50|179.34|177.24|179.36|177.26|179.37|177.27|179.34|177.24|6
1653653100000|2022-05-27 12:05:00|179.38|177.28|179.62|177.52|179.62|177.52|179.38|177.28|13
1653653110000|2022-05-27 12:05:10|179.63|177.53|179.63|177.53|179.63|177.53|179.57|177.47|9
1653653120000|2022-05-27 12:05:20|179.64|177.54|179.68|177.58|179.68|177.58|179.62|177.52|16
1653653130000|2022-05-27 12:05:30|179.67|177.57|179.67|177.57|179.69|177.59|179.66|177.56|10
1653653140000|2022-05-27 12:05:40|179.66|177.56|179.68|177.58|179.7|177.6|179.65|177.55|12
1653653150000|2022-05-27 12:05:50|179.69|177.59|179.62|177.52|179.69|177.59|179.6|177.5|11
1653653160000|2022-05-27 12:06:00|179.63|177.53|179.71|177.61|179.71|177.61|179.63|177.53|6
1653653170000|2022-05-27 12:06:10|179.69|177.59|179.88|177.78|179.88|177.78|179.68|177.58|12
1653653180000|2022-05-27 12:06:20|179.87|177.77|179.77|177.67|179.87|177.77|179.76|177.66|7
1653653190000|2022-05-27 12:06:30|179.76|177.66|179.73|177.63|179.76|177.66|179.69|177.59|8
1653653200000|2022-05-27 12:06:40|179.74|177.64|179.82|177.72|179.84|177.74|179.74|177.64|14
1653653210000|2022-05-27 12:06:50|179.83|177.73|179.84|177.74|179.89|177.79|179.83|177.73|11
1653653220000|2022-05-27 12:07:00|179.83|177.73|179.85|177.75|179.85|177.75|179.77|177.67|11
1653653230000|2022-05-27 12:07:10|179.86|177.76|179.8|177.7|179.86|177.76|179.78|177.68|13
1653653240000|2022-05-27 12:07:20|179.79|177.69|179.84|177.74|179.84|177.74|179.79|177.69|12
1653653250000|2022-05-27 12:07:30|179.83|177.73|179.58|177.48|179.84|177.74|179.57|177.47|11
1653653260000|2022-05-27 12:07:40|179.59|177.49|179.64|177.54|179.67|177.57|179.59|177.49|12
1653653270000|2022-05-27 12:07:50|179.65|177.55|179.6|177.5|179.65|177.55|179.56|177.46|16
1653653280000|2022-05-27 12:08:00|179.61|177.51|179.6|177.5|179.63|177.53|179.57|177.47|10
1653653290000|2022-05-27 12:08:10|179.59|177.49|179.6|177.5|179.61|177.51|179.58|177.48|13
1653653300000|2022-05-27 12:08:20|179.58|177.48|179.38|177.28|179.58|177.48|179.38|177.28|13
1653653310000|2022-05-27 12:08:30|179.37|177.27|179.37|177.27|179.39|177.29|179.37|177.27|8
1653653320000|2022-05-27 12:08:40|179.36|177.26|179.31|177.21|179.36|177.26|179.29|177.19|13
1653653330000|2022-05-27 12:08:50|179.3|177.2|179.37|177.27|179.38|177.28|179.3|177.2|10
1653653340000|2022-05-27 12:09:00|179.38|177.28|179.38|177.28|179.4|177.3|179.3|177.2|23
1653653350000|2022-05-27 12:09:10|179.37|177.27|179.37|177.27|179.38|177.28|179.36|177.26|5
1653653360000|2022-05-27 12:09:20|179.38|177.28|179.36|177.26|179.38|177.28|179.36|177.26|3
1653653370000|2022-05-27 12:09:30|179.37|177.27|179.38|177.28|179.39|177.29|179.37|177.27|3
1653653380000|2022-05-27 12:09:40|179.39|177.29|179.42|177.32|179.42|177.32|179.37|177.27|8
1653653390000|2022-05-27 12:09:50|179.41|177.31|179.48|177.38|179.48|177.38|179.41|177.31|7
1653653400000|2022-05-27 12:10:00|179.49|177.39|179.52|177.42|179.53|177.43|179.48|177.38|13
1653653410000|2022-05-27 12:10:10|179.53|177.43|179.65|177.55|179.66|177.56|179.51|177.41|13
1653653420000|2022-05-27 12:10:20|179.66|177.56|179.67|177.57|179.67|177.57|179.63|177.53|9
1653653430000|2022-05-27 12:10:30|179.66|177.56|179.67|177.57|179.67|177.57|179.66|177.56|2
1653653440000|2022-05-27 12:10:40|179.68|177.58|179.74|177.64|179.74|177.64|179.68|177.58|6
1653653450000|2022-05-27 12:10:50|179.72|177.62|179.74|177.64|179.74|177.64|179.72|177.62|3
1653653460000|2022-05-27 12:11:00|179.73|177.63|179.42|177.32|179.74|177.64|179.42|177.32|15
1653653470000|2022-05-27 12:11:10|179.43|177.33|179.44|177.34|179.44|177.34|179.38|177.28|13
1653653480000|2022-05-27 12:11:20|179.43|177.33|179.36|177.26|179.45|177.35|179.36|177.26|17
1653653490000|2022-05-27 12:11:30|179.37|177.27|179.29|177.19|179.37|177.27|179.29|177.19|4
1653653500000|2022-05-27 12:11:40|179.31|177.21|179.31|177.21|179.32|177.22|179.31|177.21|5
1653653510000|2022-05-27 12:11:50|179.3|177.2|179.39|177.29|179.39|177.29|179.3|177.2|6
1653653520000|2022-05-27 12:12:00|179.4|177.3|179.68|177.58|179.69|177.59|179.4|177.3|7
1653653530000|2022-05-27 12:12:10|179.67|177.57|179.56|177.46|179.68|177.58|179.55|177.45|13
1653653540000|2022-05-27 12:12:20|179.57|177.47|179.58|177.48|179.6|177.5|179.57|177.47|4
1653653550000|2022-05-27 12:12:30|179.6|177.5|179.59|177.49|179.61|177.51|179.59|177.49|4
1653653560000|2022-05-27 12:12:40|179.57|177.47|179.44|177.34|179.58|177.48|179.44|177.34|9
1653653570000|2022-05-27 12:12:50|179.42|177.32|179.26|177.16|179.42|177.32|179.26|177.16|15
1653653580000|2022-05-27 12:13:00|179.25|177.15|179.26|177.16|179.26|177.16|179.24|177.14|6
1653653590000|2022-05-27 12:13:10|179.13|177.03|179.19|177.09|179.19|177.09|179.11|177.01|6
1653653600000|2022-05-27 12:13:20|179.2|177.1|179.27|177.17|179.31|177.21|179.2|177.1|14
1653653610000|2022-05-27 12:13:30|179.28|177.18|179.28|177.18|179.28|177.18|179.28|177.18|1
1653653620000|2022-05-27 12:13:40|179.29|177.19|179.44|177.34|179.63|177.53|179.29|177.19|16
1653653630000|2022-05-27 12:13:50|179.43|177.33|179.5|177.4|179.5|177.4|179.43|177.33|12
1653653640000|2022-05-27 12:14:00|179.51|177.41|179.55|177.45|179.55|177.45|179.51|177.41|5
1653653650000|2022-05-27 12:14:10|179.58|177.48|179.82|177.72|179.86|177.76|179.58|177.48|23
1653653660000|2022-05-27 12:14:20|179.83|177.73|179.84|177.74|179.87|177.77|179.83|177.73|10
1653653670000|2022-05-27 12:14:30|179.83|177.73|179.82|177.72|179.85|177.75|179.82|177.72|8
1653653680000|2022-05-27 12:14:40|179.83|177.73|179.85|177.75|179.85|177.75|179.83|177.73|5
1653653690000|2022-05-27 12:14:50|179.86|177.76|179.9|177.8|179.91|177.81|179.86|177.76|5
1653653700000|2022-05-27 12:15:00|179.88|177.78|179.73|177.63|179.88|177.78|179.68|177.58|16
1653653710000|2022-05-27 12:15:10|179.74|177.64|179.75|177.65|179.77|177.67|179.74|177.64|4
1653653720000|2022-05-27 12:15:20|179.74|177.64|179.73|177.63|179.74|177.64|179.73|177.63|2
1653653730000|2022-05-27 12:15:30|179.72|177.62|179.68|177.58|179.72|177.62|179.64|177.54|11
1653653740000|2022-05-27 12:15:40|179.64|177.54|179.67|177.57|179.68|177.58|179.6|177.5|10
1653653750000|2022-05-27 12:15:50|179.76|177.66|179.8|177.7|179.81|177.71|179.74|177.64|10
1653653760000|2022-05-27 12:16:00|179.75|177.65|179.73|177.63|179.75|177.65|179.72|177.62|8
1653653770000|2022-05-27 12:16:10|179.72|177.62|179.77|177.67|179.79|177.69|179.72|177.62|6
1653653780000|2022-05-27 12:16:20|179.78|177.68|179.79|177.69|179.81|177.71|179.78|177.68|4
1653653790000|2022-05-27 12:16:30|179.78|177.68|179.74|177.64|179.78|177.68|179.74|177.64|10
1653653800000|2022-05-27 12:16:40|179.73|177.63|179.72|177.62|179.74|177.64|179.71|177.61|12
1653653810000|2022-05-27 12:16:50|179.69|177.59|179.68|177.58|179.69|177.59|179.67|177.57|5
1653653820000|2022-05-27 12:17:00|179.67|177.57|179.65|177.55|179.67|177.57|179.64|177.54|7
1653653830000|2022-05-27 12:17:10|179.64|177.54|179.71|177.61|179.75|177.65|179.64|177.54|14
1653653840000|2022-05-27 12:17:20|179.72|177.62|179.73|177.63|179.73|177.63|179.72|177.62|2
1653653850000|2022-05-27 12:17:30|179.72|177.62|179.73|177.63|179.73|177.63|179.69|177.59|8
1653653860000|2022-05-27 12:17:40|179.74|177.64|179.82|177.72|179.82|177.72|179.74|177.64|10
1653653870000|2022-05-27 12:17:50|179.83|177.73|179.89|177.79|179.91|177.81|179.82|177.72|11
1653653880000|2022-05-27 12:18:00|179.9|177.8|179.9|177.8|179.93|177.83|179.89|177.79|5
1653653890000|2022-05-27 12:18:10|179.89|177.79|179.97|177.87|179.97|177.87|179.89|177.79|5
1653653900000|2022-05-27 12:18:20|179.98|177.88|180.06|177.96|180.06|177.96|179.98|177.88|15
1653653910000|2022-05-27 12:18:30|180.07|177.97|180.16|178.06|180.16|178.06|180.06|177.96|11
1653653920000|2022-05-27 12:18:40|180.17|178.07|180.19|178.09|180.19|178.09|180.16|178.06|7
1653653930000|2022-05-27 12:18:50|180.23|178.13|180.24|178.14|180.29|178.19|180.18|178.08|13
1653653940000|2022-05-27 12:19:00|180.25|178.15|180.3|178.2|180.3|178.2|180.25|178.15|7
1653653950000|2022-05-27 12:19:10|180.31|178.21|180.38|178.28|180.38|178.28|180.3|178.2|5
1653653960000|2022-05-27 12:19:20|180.39|178.29|180.38|178.28|180.42|178.32|180.38|178.28|6
1653653970000|2022-05-27 12:19:30|180.35|178.25|180.32|178.22|180.35|178.25|180.28|178.18|10
1653653980000|2022-05-27 12:19:40|180.33|178.23|180.4|178.3|180.4|178.3|180.31|178.21|15
1653653990000|2022-05-27 12:19:50|180.41|178.31|180.44|178.34|180.48|178.38|180.41|178.31|12
1653654000000|2022-05-27 12:20:00|180.45|178.35|180.53|178.43|180.53|178.43|180.45|178.35|15
1653654010000|2022-05-27 12:20:10|180.55|178.45|180.61|178.51|180.61|178.51|180.5|178.4|15
1653654020000|2022-05-27 12:20:20|180.62|178.52|180.68|178.58|180.68|178.58|180.61|178.51|6
1653654030000|2022-05-27 12:20:30|180.67|178.57|180.65|178.55|180.67|178.57|180.65|178.55|3
1653654040000|2022-05-27 12:20:40|180.64|178.54|180.67|178.57|180.68|178.58|180.64|178.54|9
1653654050000|2022-05-27 12:20:50|180.68|178.58|180.7|178.6|180.71|178.61|180.68|178.58|8
1653654060000|2022-05-27 12:21:00|180.69|178.59|180.64|178.54|180.7|178.6|180.63|178.53|10
1653654070000|2022-05-27 12:21:10|180.65|178.55|180.66|178.56|180.66|178.56|180.6|178.5|7
1653654080000|2022-05-27 12:21:20|180.69|178.59|180.82|178.72|180.85|178.75|180.65|178.55|21
1653654090000|2022-05-27 12:21:30|180.83|178.73|180.87|178.77|180.9|178.8|180.81|178.71|16
1653654100000|2022-05-27 12:21:40|180.89|178.79|180.61|178.51|180.91|178.81|180.58|178.48|19
1653654110000|2022-05-27 12:21:50|180.6|178.5|180.55|178.45|180.69|178.59|180.55|178.45|20
1653654120000|2022-05-27 12:22:00|180.54|178.44|180.57|178.47|180.57|178.47|180.51|178.41|22
1653654130000|2022-05-27 12:22:10|180.56|178.46|180.64|178.54|180.65|178.55|180.56|178.46|12
1653654140000|2022-05-27 12:22:20|180.66|178.56|180.65|178.55|180.81|178.71|180.64|178.54|20
1653654150000|2022-05-27 12:22:30|180.7|178.6|180.76|178.66|180.77|178.67|180.57|178.47|19
1653654160000|2022-05-27 12:22:40|180.75|178.65|180.77|178.67|180.84|178.74|180.75|178.65|21
1653654170000|2022-05-27 12:22:50|180.8|178.7|180.76|178.66|180.83|178.73|180.76|178.66|13
1653654180000|2022-05-27 12:23:00|180.74|178.64|180.66|178.56|180.74|178.64|180.64|178.54|16
1653654190000|2022-05-27 12:23:10|180.68|178.58|180.66|178.56|180.68|178.58|180.65|178.55|4
1653654200000|2022-05-27 12:23:20|180.67|178.57|180.83|178.73|180.83|178.73|180.67|178.57|7
1653654210000|2022-05-27 12:23:30|180.81|178.71|180.81|178.71|180.81|178.71|180.77|178.67|6
1653654220000|2022-05-27 12:23:40|180.8|178.7|180.82|178.72|180.82|178.72|180.8|178.7|3
1653654230000|2022-05-27 12:23:50|180.81|178.71|180.83|178.73|180.83|178.73|180.81|178.71|3
1653654240000|2022-05-27 12:24:00|180.85|178.75|180.78|178.68|180.89|178.79|180.75|178.65|17
1653654250000|2022-05-27 12:24:10|180.77|178.67|180.81|178.71|180.83|178.73|180.77|178.67|5
1653654260000|2022-05-27 12:24:20|180.77|178.67|180.73|178.63|180.77|178.67|180.73|178.63|4
1653654270000|2022-05-27 12:24:30|180.74|178.64|180.7|178.6|180.74|178.64|180.7|178.6|3
1653654280000|2022-05-27 12:24:40|180.71|178.61|180.71|178.61|180.72|178.62|180.71|178.61|3
1653654300000|2022-05-27 12:25:00|180.74|178.64|180.82|178.72|180.82|178.72|180.74|178.64|4
1653654310000|2022-05-27 12:25:10|180.83|178.73|180.82|178.72|180.83|178.73|180.82|178.72|2
1653654320000|2022-05-27 12:25:20|180.83|178.73|180.83|178.73|180.83|178.73|180.82|178.72|3
1653654330000|2022-05-27 12:25:30|180.81|178.71|180.81|178.71|180.81|178.71|180.81|178.71|1
1653654340000|2022-05-27 12:25:40|180.75|178.65|180.5|178.4|180.75|178.65|180.35|178.25|27
1653654350000|2022-05-27 12:25:50|180.51|178.41|180.75|178.65|180.75|178.65|180.48|178.38|23
1653654360000|2022-05-27 12:26:00|180.74|178.64|180.68|178.58|180.75|178.65|180.63|178.53|18
1653654370000|2022-05-27 12:26:10|180.67|178.57|180.54|178.44|180.68|178.58|180.53|178.43|17
1653654380000|2022-05-27 12:26:20|180.55|178.45|180.73|178.63|180.73|178.63|180.53|178.43|20
1653654390000|2022-05-27 12:26:30|180.75|178.65|180.75|178.65|180.77|178.67|180.75|178.65|7
1653654400000|2022-05-27 12:26:40|180.76|178.66|180.75|178.65|180.76|178.66|180.75|178.65|2
1653654410000|2022-05-27 12:26:50|180.76|178.66|180.76|178.66|180.76|178.66|180.76|178.66|1
1653654430000|2022-05-27 12:27:10|180.75|178.65|180.54|178.44|180.76|178.66|180.54|178.44|22
1653654440000|2022-05-27 12:27:20|180.56|178.46|180.55|178.45|180.56|178.46|180.54|178.44|6
1653654450000|2022-05-27 12:27:30|180.54|178.44|180.51|178.41|180.54|178.44|180.48|178.38|9
1653654460000|2022-05-27 12:27:40|180.49|178.39|180.48|178.38|180.49|178.39|180.47|178.37|3
1653654470000|2022-05-27 12:27:50|180.47|178.37|180.36|178.26|180.47|178.37|180.35|178.25|5
1653654480000|2022-05-27 12:28:00|180.37|178.27|180.38|178.28|180.45|178.35|180.33|178.23|17
1653654490000|2022-05-27 12:28:10|180.37|178.27|180.37|178.27|180.38|178.28|180.34|178.24|16
1653654500000|2022-05-27 12:28:20|180.36|178.26|180.17|178.07|180.36|178.26|180.16|178.06|16
1653654510000|2022-05-27 12:28:30|180.15|178.05|180.28|178.18|180.28|178.18|180.15|178.05|16
1653654520000|2022-05-27 12:28:40|180.29|178.19|180.39|178.29|180.39|178.29|180.28|178.18|11
1653654530000|2022-05-27 12:28:50|180.4|178.3|180.72|178.62|180.72|178.62|180.4|178.3|21
1653654540000|2022-05-27 12:29:00|180.73|178.63|180.9|178.8|180.91|178.81|180.73|178.63|15
1653654550000|2022-05-27 12:29:10|180.89|178.79|180.93|178.83|180.93|178.83|180.86|178.76|16
1653654560000|2022-05-27 12:29:20|180.92|178.82|180.84|178.74|180.92|178.82|180.84|178.74|12
1653654570000|2022-05-27 12:29:30|180.83|178.73|180.85|178.75|180.86|178.76|180.78|178.68|14
1653654580000|2022-05-27 12:29:40|180.86|178.76|180.29|178.19|180.88|178.78|180.25|178.15|22
1653654590000|2022-05-27 12:29:50|180.3|178.2|180.22|178.12|180.32|178.22|180.22|178.12|9
1653654600000|2022-05-27 12:30:00|180.21|178.11|179.69|177.59|180.27|178.17|179.69|177.59|22
1653654610000|2022-05-27 12:30:10|179.7|177.6|180.05|177.95|180.06|177.96|179.66|177.56|26
1653654620000|2022-05-27 12:30:20|180.06|177.96|180.24|178.14|180.24|178.14|180.06|177.96|23
1653654630000|2022-05-27 12:30:30|180.25|178.15|180.61|178.51|180.73|178.63|180.25|178.15|28
1653654640000|2022-05-27 12:30:40|180.55|178.45|180.98|178.88|181.01|178.91|180.47|178.37|38
1653654650000|2022-05-27 12:30:50|180.99|178.89|180.51|178.41|181|178.9|180.48|178.38|34
1653654660000|2022-05-27 12:31:00|180.46|178.36|180.28|178.18|180.79|178.69|180.28|178.18|35
1653654670000|2022-05-27 12:31:10|180.27|178.17|179.77|177.67|180.29|178.19|179.73|177.63|34
1653654680000|2022-05-27 12:31:20|179.78|177.68|179.76|177.66|179.86|177.76|179.73|177.63|29
1653654690000|2022-05-27 12:31:30|179.77|177.67|180.11|178.01|180.11|178.01|179.77|177.67|29
1653654700000|2022-05-27 12:31:40|180.06|177.96|179.83|177.73|180.14|178.04|179.81|177.71|26
1653654710000|2022-05-27 12:31:50|179.86|177.76|179.72|177.62|179.89|177.79|179.72|177.62|27
1653654720000|2022-05-27 12:32:00|179.73|177.63|179.8|177.7|179.9|177.8|179.72|177.62|27
1653654730000|2022-05-27 12:32:10|179.81|177.71|179.35|177.25|179.81|177.71|179.34|177.24|26
1653654740000|2022-05-27 12:32:20|179.33|177.23|179.41|177.31|179.43|177.33|179.33|177.23|21
1653654750000|2022-05-27 12:32:30|179.4|177.3|179.72|177.62|179.72|177.62|179.4|177.3|25
1653654760000|2022-05-27 12:32:40|179.73|177.63|179.88|177.78|179.93|177.83|179.7|177.6|28
1653654770000|2022-05-27 12:32:50|179.87|177.77|179.87|177.77|179.91|177.81|179.75|177.65|32
1653654780000|2022-05-27 12:33:00|179.89|177.79|180.07|177.97|180.07|177.97|179.87|177.77|25
1653654790000|2022-05-27 12:33:10|180.02|177.92|180.1|178|180.1|178|180|177.9|15
1653654800000|2022-05-27 12:33:20|180.07|177.97|180.14|178.04|180.17|178.07|180.05|177.95|13
1653654810000|2022-05-27 12:33:30|180.09|177.99|180.02|177.92|180.09|177.99|180.02|177.92|13
1653654820000|2022-05-27 12:33:40|180|177.9|180.1|178|180.1|178|180|177.9|10
1653654830000|2022-05-27 12:33:50|180.02|177.92|180.14|178.04|180.18|178.08|180.02|177.92|14
1653654840000|2022-05-27 12:34:00|180.13|178.03|180.11|178.01|180.24|178.14|180.02|177.92|19
1653654850000|2022-05-27 12:34:10|180.12|178.02|180.1|178|180.25|178.15|180.1|178|20
1653654860000|2022-05-27 12:34:20|180.11|178.01|180.17|178.07|180.21|178.11|180.11|178.01|18
1653654870000|2022-05-27 12:34:30|180.13|178.03|180.06|177.96|180.13|178.03|180.04|177.94|16
1653654880000|2022-05-27 12:34:40|180.07|177.97|180.1|178|180.12|178.02|180.06|177.96|16
1653654890000|2022-05-27 12:34:50|180.12|178.02|180.2|178.1|180.21|178.11|180.09|177.99|17
1653654900000|2022-05-27 12:35:00|180.21|178.11|180.16|178.06|180.39|178.29|180.16|178.06|28
1653654910000|2022-05-27 12:35:10|180.17|178.07|180.15|178.05|180.2|178.1|180.12|178.02|14
1653654920000|2022-05-27 12:35:20|180.18|178.08|180.13|178.03|180.19|178.09|180.13|178.03|13
1653654930000|2022-05-27 12:35:30|180.14|178.04|180.08|177.98|180.16|178.06|180.08|177.98|11
1653654940000|2022-05-27 12:35:40|180.09|177.99|180.24|178.14|180.25|178.15|180.09|177.99|18
1653654950000|2022-05-27 12:35:50|180.23|178.13|180.4|178.3|180.41|178.31|180.23|178.13|21
1653654960000|2022-05-27 12:36:00|180.38|178.28|180.58|178.48|180.62|178.52|180.38|178.28|21
1653654970000|2022-05-27 12:36:10|180.57|178.47|180.52|178.42|180.71|178.61|180.49|178.39|32
1653654980000|2022-05-27 12:36:20|180.51|178.41|180.49|178.39|180.51|178.41|180.38|178.28|21
1653654990000|2022-05-27 12:36:30|180.5|178.4|180.46|178.36|180.53|178.43|180.45|178.35|18
1653655000000|2022-05-27 12:36:40|180.47|178.37|180.5|178.4|180.52|178.42|180.46|178.36|20
1653655010000|2022-05-27 12:36:50|180.71|178.61|180.87|178.77|180.88|178.78|180.69|178.59|15
1653655020000|2022-05-27 12:37:00|180.88|178.78|181.1|179|181.18|179.08|180.79|178.69|33
1653655030000|2022-05-27 12:37:10|181.09|178.99|180.95|178.85|181.14|179.04|180.82|178.72|26
1653655040000|2022-05-27 12:37:20|180.92|178.82|180.78|178.68|180.92|178.82|180.68|178.58|21
1653655050000|2022-05-27 12:37:30|180.77|178.67|180.79|178.69|180.96|178.86|180.77|178.67|19
1653655060000|2022-05-27 12:37:40|180.77|178.67|180.87|178.77|180.87|178.77|180.75|178.65|14
1653655070000|2022-05-27 12:37:50|180.86|178.76|180.88|178.78|180.91|178.81|180.83|178.73|19
1653655080000|2022-05-27 12:38:00|180.89|178.79|180.73|178.63|180.89|178.79|180.69|178.59|19
1653655090000|2022-05-27 12:38:10|180.74|178.64|180.9|178.8|180.9|178.8|180.74|178.64|14
1653655100000|2022-05-27 12:38:20|180.93|178.83|180.91|178.81|180.94|178.84|180.89|178.79|14
1653655110000|2022-05-27 12:38:30|180.9|178.8|180.88|178.78|180.93|178.83|180.88|178.78|14
1653655120000|2022-05-27 12:38:40|180.93|178.83|180.86|178.76|180.93|178.83|180.83|178.73|12
1653655130000|2022-05-27 12:38:50|180.88|178.78|180.85|178.75|180.89|178.79|180.85|178.75|8
1653655150000|2022-05-27 12:39:10|180.96|178.86|181|178.9|181.01|178.91|180.96|178.86|12
1653655160000|2022-05-27 12:39:20|181.01|178.91|181.01|178.91|181.01|178.91|180.97|178.87|9
1653655170000|2022-05-27 12:39:30|181.02|178.92|181.06|178.96|181.07|178.97|181|178.9|10
1653655180000|2022-05-27 12:39:40|181.04|178.94|181.08|178.98|181.08|178.98|181.04|178.94|5
1653655190000|2022-05-27 12:39:50|181.07|178.97|181.07|178.97|181.08|178.98|181.03|178.93|15
1653655200000|2022-05-27 12:40:00|181.08|178.98|181.07|178.97|181.14|179.04|181.06|178.96|15
1653655210000|2022-05-27 12:40:10|181.08|178.98|181.12|179.02|181.12|179.02|181.08|178.98|7
1653655220000|2022-05-27 12:40:20|181.11|179.01|181.05|178.95|181.11|179.01|181|178.9|10
1653655230000|2022-05-27 12:40:30|181.04|178.94|181|178.9|181.04|178.94|180.9|178.8|13
1653655240000|2022-05-27 12:40:40|181.01|178.91|181.1|179|181.11|179.01|181.01|178.91|16
1653655250000|2022-05-27 12:40:50|181.11|179.01|181.06|178.96|181.11|179.01|181.05|178.95|10
1653655260000|2022-05-27 12:41:00|181.05|178.95|180.96|178.86|181.05|178.95|180.95|178.85|21
1653655270000|2022-05-27 12:41:10|180.95|178.85|181.07|178.97|181.07|178.97|180.95|178.85|12
1653655280000|2022-05-27 12:41:20|181.06|178.96|181.05|178.95|181.06|178.96|181.02|178.92|6
1653655290000|2022-05-27 12:41:30|181.06|178.96|181.19|179.09|181.19|179.09|181.06|178.96|14
1653655300000|2022-05-27 12:41:40|181.18|179.08|181.2|179.1|181.22|179.12|181.16|179.06|17
1653655310000|2022-05-27 12:41:50|181.19|179.09|181.16|179.06|181.19|179.09|181.12|179.02|13
1653655320000|2022-05-27 12:42:00|181.14|179.04|181.15|179.05|181.18|179.08|181.13|179.03|17
1653655330000|2022-05-27 12:42:10|181.16|179.06|181.16|179.06|181.19|179.09|181.15|179.05|10
1653655340000|2022-05-27 12:42:20|181.17|179.07|181.15|179.05|181.18|179.08|181.13|179.03|10
1653655350000|2022-05-27 12:42:30|181.16|179.06|181.44|179.34|181.55|179.45|181.16|179.06|19
1653655360000|2022-05-27 12:42:40|181.46|179.36|181.51|179.41|181.51|179.41|181.29|179.19|22
1653655370000|2022-05-27 12:42:50|181.53|179.43|181.68|179.58|181.85|179.75|181.53|179.43|21
1653655380000|2022-05-27 12:43:00|181.59|179.49|181.36|179.26|181.65|179.55|181.36|179.26|32
1653655390000|2022-05-27 12:43:10|181.35|179.25|181.57|179.47|181.58|179.48|181.22|179.12|25
1653655400000|2022-05-27 12:43:20|181.55|179.45|181.77|179.67|181.77|179.67|181.5|179.4|21
1653655410000|2022-05-27 12:43:30|181.76|179.66|181.69|179.59|181.83|179.73|181.68|179.58|30
1653655420000|2022-05-27 12:43:40|181.7|179.6|182.1|180|182.1|180|181.7|179.6|30
1653655430000|2022-05-27 12:43:50|182.14|180.04|182.09|179.99|182.31|180.21|182.05|179.95|27
1653655440000|2022-05-27 12:44:00|182.07|179.97|181.99|179.89|182.08|179.98|181.97|179.87|29
1653655450000|2022-05-27 12:44:10|182.01|179.91|182.16|180.06|182.18|180.08|181.87|179.77|19
1653655460000|2022-05-27 12:44:20|182.15|180.05|182.31|180.21|182.31|180.21|182.09|179.99|17
1653655470000|2022-05-27 12:44:30|182.3|180.2|182.19|180.09|182.3|180.2|182.19|180.09|15
1653655480000|2022-05-27 12:44:40|182.18|180.08|182.41|180.31|182.42|180.32|182.13|180.03|25
1653655490000|2022-05-27 12:44:50|182.42|180.32|182.41|180.31|182.52|180.42|182.31|180.21|26
1653655500000|2022-05-27 12:45:00|182.42|180.32|182.08|179.98|182.5|180.4|182.07|179.97|25
1653655510000|2022-05-27 12:45:10|182.19|180.09|182.26|180.16|182.33|180.23|182.19|180.09|20
1653655520000|2022-05-27 12:45:20|182.28|180.18|182.2|180.1|182.28|180.18|182.2|180.1|13
1653655530000|2022-05-27 12:45:30|182.22|180.12|182.18|180.08|182.24|180.14|182.18|180.08|10
1653655540000|2022-05-27 12:45:40|182.16|180.06|182.45|180.35|182.45|180.35|182.15|180.05|23
1653655550000|2022-05-27 12:45:50|182.44|180.34|182.4|180.3|182.45|180.35|182.38|180.28|16
1653655560000|2022-05-27 12:46:00|182.41|180.31|182.31|180.21|182.41|180.31|182.28|180.18|9
1653655570000|2022-05-27 12:46:10|182.3|180.2|182.25|180.15|182.36|180.26|182.24|180.14|16
1653655580000|2022-05-27 12:46:20|182.26|180.16|182.27|180.17|182.28|180.18|182.23|180.13|8
1653655590000|2022-05-27 12:46:30|182.28|180.18|182.58|180.48|182.58|180.48|182.28|180.18|24
1653655600000|2022-05-27 12:46:40|182.6|180.5|182.79|180.69|182.79|180.69|182.52|180.42|18
1653655610000|2022-05-27 12:46:50|182.82|180.72|182.82|180.72|182.84|180.74|182.76|180.66|18
1653655620000|2022-05-27 12:47:00|182.83|180.73|182.77|180.67|182.85|180.75|182.76|180.66|9
1653655630000|2022-05-27 12:47:10|182.78|180.68|182.74|180.64|182.82|180.72|182.74|180.64|20
1653655640000|2022-05-27 12:47:20|182.75|180.65|182.73|180.63|182.79|180.69|182.73|180.63|11
1653655650000|2022-05-27 12:47:30|182.74|180.64|182.63|180.53|182.74|180.64|182.63|180.53|13
1653655660000|2022-05-27 12:47:40|182.66|180.56|182.69|180.59|182.69|180.59|182.62|180.52|13
1653655670000|2022-05-27 12:47:50|182.68|180.58|182.7|180.6|182.71|180.61|182.67|180.57|11
1653655680000|2022-05-27 12:48:00|182.69|180.59|182.48|180.38|182.69|180.59|182.48|180.38|13
1653655690000|2022-05-27 12:48:10|182.47|180.37|182.31|180.21|182.47|180.37|182.31|180.21|18
1653655700000|2022-05-27 12:48:20|182.27|180.17|182.28|180.18|182.3|180.2|182.22|180.12|13
1653655710000|2022-05-27 12:48:30|182.27|180.17|182.4|180.3|182.4|180.3|182.27|180.17|13
1653655720000|2022-05-27 12:48:40|182.39|180.29|182.5|180.4|182.5|180.4|182.39|180.29|14
1653655730000|2022-05-27 12:48:50|182.51|180.41|182.68|180.58|182.7|180.6|182.5|180.4|20
1653655740000|2022-05-27 12:49:00|182.67|180.57|182.65|180.55|182.67|180.57|182.61|180.51|16
1653655750000|2022-05-27 12:49:10|182.61|180.51|182.36|180.26|182.61|180.51|182.36|180.26|10
1653655760000|2022-05-27 12:49:20|182.4|180.3|182.3|180.2|182.4|180.3|182.27|180.17|17
1653655770000|2022-05-27 12:49:30|182.29|180.19|182.42|180.32|182.42|180.32|182.29|180.19|12
1653655780000|2022-05-27 12:49:40|182.41|180.31|182.63|180.53|182.64|180.54|182.41|180.31|17
1653655790000|2022-05-27 12:49:50|182.65|180.55|182.71|180.61|182.71|180.61|182.58|180.48|10
1653655800000|2022-05-27 12:50:00|182.85|180.75|182.78|180.68|182.88|180.78|182.78|180.68|14
1653655810000|2022-05-27 12:50:10|182.77|180.67|182.52|180.42|182.77|180.67|182.52|180.42|18
1653655820000|2022-05-27 12:50:20|182.51|180.41|182.45|180.35|182.51|180.41|182.42|180.32|13
1653655830000|2022-05-27 12:50:30|182.46|180.36|182.43|180.33|182.47|180.37|182.42|180.32|13
1653655840000|2022-05-27 12:50:40|182.44|180.34|182.54|180.44|182.54|180.44|182.41|180.31|13
1653655850000|2022-05-27 12:50:50|182.56|180.46|182.65|180.55|182.65|180.55|182.53|180.43|12
1653655860000|2022-05-27 12:51:00|182.64|180.54|182.52|180.42|182.64|180.54|182.49|180.39|18
1653655870000|2022-05-27 12:51:10|182.53|180.43|182.46|180.36|182.53|180.43|182.33|180.23|21
1653655880000|2022-05-27 12:51:20|182.47|180.37|182.37|180.27|182.47|180.37|182.37|180.27|16
1653655890000|2022-05-27 12:51:30|182.32|180.22|182.26|180.16|182.35|180.25|182.24|180.14|14
1653655900000|2022-05-27 12:51:40|182.25|180.15|182.41|180.31|182.42|180.32|182.25|180.15|15
1653655910000|2022-05-27 12:51:50|182.4|180.3|182.35|180.25|182.43|180.33|182.33|180.23|14
1653655920000|2022-05-27 12:52:00|182.34|180.24|182.36|180.26|182.38|180.28|182.34|180.24|4
1653655930000|2022-05-27 12:52:10|182.35|180.25|182.38|180.28|182.39|180.29|182.35|180.25|5
1653655940000|2022-05-27 12:52:20|182.36|180.26|182.28|180.18|182.36|180.26|182.25|180.15|10
1653655950000|2022-05-27 12:52:30|182.27|180.17|182.25|180.15|182.34|180.24|182.25|180.15|11
1653655960000|2022-05-27 12:52:40|182.26|180.16|181.84|179.74|182.26|180.16|181.82|179.72|20
1653655970000|2022-05-27 12:52:50|181.83|179.73|182.03|179.93|182.03|179.93|181.82|179.72|26
1653655980000|2022-05-27 12:53:00|182.09|179.99|182.01|179.91|182.11|180.01|181.98|179.88|22
1653655990000|2022-05-27 12:53:10|182|179.9|182.05|179.95|182.05|179.95|181.94|179.84|11
1653656000000|2022-05-27 12:53:20|182.08|179.98|182.11|180.01|182.15|180.05|182.08|179.98|8
1653656010000|2022-05-27 12:53:30|182.12|180.02|182.02|179.92|182.12|180.02|182.01|179.91|10
1653656020000|2022-05-27 12:53:40|182.03|179.93|181.95|179.85|182.03|179.93|181.92|179.82|9
1653656030000|2022-05-27 12:53:50|181.94|179.84|181.87|179.77|181.95|179.85|181.85|179.75|11
1653656040000|2022-05-27 12:54:00|181.86|179.76|181.9|179.8|181.94|179.84|181.86|179.76|14
1653656050000|2022-05-27 12:54:10|181.95|179.85|182.04|179.94|182.04|179.94|181.95|179.85|11
1653656060000|2022-05-27 12:54:20|182.01|179.91|182.03|179.93|182.03|179.93|182|179.9|7
1653656070000|2022-05-27 12:54:30|182.04|179.94|182.04|179.94|182.04|179.94|181.98|179.88|8
1653656080000|2022-05-27 12:54:40|182.05|179.95|182.07|179.97|182.07|179.97|182.05|179.95|3
1653656090000|2022-05-27 12:54:50|182.05|179.95|182.04|179.94|182.05|179.95|182.03|179.93|8
1653656100000|2022-05-27 12:55:00|182.05|179.95|182.04|179.94|182.05|179.95|182.01|179.91|7
1653656110000|2022-05-27 12:55:10|182.02|179.92|182|179.9|182.02|179.92|181.99|179.89|6
1653656120000|2022-05-27 12:55:20|181.97|179.87|182.04|179.94|182.05|179.95|181.97|179.87|9
1653656130000|2022-05-27 12:55:30|182.03|179.93|182.08|179.98|182.08|179.98|182.03|179.93|4
1653656140000|2022-05-27 12:55:40|182.09|179.99|182.07|179.97|182.09|179.99|182.05|179.95|9
1653656150000|2022-05-27 12:55:50|182.06|179.96|182.04|179.94|182.06|179.96|182.04|179.94|5
1653656160000|2022-05-27 12:56:00|182.02|179.92|181.94|179.84|182.02|179.92|181.94|179.84|7
1653656170000|2022-05-27 12:56:10|181.95|179.85|181.95|179.85|181.96|179.86|181.94|179.84|7
1653656180000|2022-05-27 12:56:20|181.94|179.84|181.84|179.74|181.94|179.84|181.84|179.74|5
1653656190000|2022-05-27 12:56:30|181.82|179.72|181.88|179.78|181.88|179.78|181.79|179.69|13
1653656200000|2022-05-27 12:56:40|181.89|179.79|181.84|179.74|181.89|179.79|181.84|179.74|5
1653656210000|2022-05-27 12:56:50|181.83|179.73|181.77|179.67|181.83|179.73|181.75|179.65|12
1653656220000|2022-05-27 12:57:00|181.76|179.66|181.88|179.78|181.89|179.79|181.76|179.66|10
1653656230000|2022-05-27 12:57:10|181.87|179.77|181.85|179.75|181.87|179.77|181.84|179.74|4
1653656240000|2022-05-27 12:57:20|181.83|179.73|181.77|179.67|181.83|179.73|181.77|179.67|13
1653656250000|2022-05-27 12:57:30|181.76|179.66|181.8|179.7|181.83|179.73|181.74|179.64|17
1653656260000|2022-05-27 12:57:40|181.79|179.69|181.86|179.76|181.88|179.78|181.79|179.69|16
1653656270000|2022-05-27 12:57:50|181.87|179.77|181.89|179.79|181.89|179.79|181.87|179.77|3
1653656280000|2022-05-27 12:58:00|181.88|179.78|181.92|179.82|181.95|179.85|181.88|179.78|8
1653656290000|2022-05-27 12:58:10|181.93|179.83|182.12|180.02|182.12|180.02|181.93|179.83|7
1653656300000|2022-05-27 12:58:20|182.11|180.01|182.07|179.97|182.12|180.02|182.04|179.94|17
1653656310000|2022-05-27 12:58:30|182.08|179.98|182.14|180.04|182.14|180.04|182.08|179.98|8
1653656320000|2022-05-27 12:58:40|182.13|180.03|182.13|180.03|182.15|180.05|182.1|180|9
1653656330000|2022-05-27 12:58:50|182.11|180.01|182.01|179.91|182.11|180.01|182.01|179.91|11
1653656340000|2022-05-27 12:59:00|182.03|179.93|182.12|180.02|182.14|180.04|182.03|179.93|10
1653656350000|2022-05-27 12:59:10|182.11|180.01|182.16|180.06|182.17|180.07|182.11|180.01|13
1653656360000|2022-05-27 12:59:20|182.17|180.07|182.17|180.07|182.17|180.07|182.16|180.06|17
1653656370000|2022-05-27 12:59:30|182.16|180.06|182.16|180.06|182.16|180.06|182.15|180.05|3
1653656380000|2022-05-27 12:59:40|182.17|180.07|182.18|180.08|182.18|180.08|182.13|180.03|9
1653656390000|2022-05-27 12:59:50|182.19|180.09|182.17|180.07|182.26|180.16|182.17|180.07|19
1653656400000|2022-05-27 13:00:00|182.16|180.06|182.17|180.07|182.25|180.15|182.15|180.05|19
1653656410000|2022-05-27 13:00:10|182.14|180.04|182.17|180.07|182.17|180.07|182.08|179.98|15
1653656420000|2022-05-27 13:00:20|182.18|180.08|182.41|180.31|182.41|180.31|182.18|180.08|10
1653656430000|2022-05-27 13:00:30|182.39|180.29|182.29|180.19|182.39|180.29|182.29|180.19|8
1653656440000|2022-05-27 13:00:40|182.3|180.2|182.24|180.14|182.31|180.21|182.23|180.13|11
1653656450000|2022-05-27 13:00:50|182.23|180.13|182.41|180.31|182.41|180.31|182.23|180.13|13
1653656460000|2022-05-27 13:01:00|182.39|180.29|182.23|180.13|182.39|180.29|182.23|180.13|9
1653656470000|2022-05-27 13:01:10|182.22|180.12|182.01|179.91|182.22|180.12|182.01|179.91|20
1653656480000|2022-05-27 13:01:20|182|179.9|182.01|179.91|182.07|179.97|182|179.9|13
1653656490000|2022-05-27 13:01:30|182|179.9|182.01|179.91|182.01|179.91|181.99|179.89|4
1653656500000|2022-05-27 13:01:40|182.02|179.92|182.04|179.94|182.06|179.96|182.02|179.92|15
1653656510000|2022-05-27 13:01:50|182.06|179.96|182.06|179.96|182.06|179.96|182.06|179.96|1
1653656520000|2022-05-27 13:02:00|182.1|180|182.06|179.96|182.1|180|182.05|179.95|6
1653656530000|2022-05-27 13:02:10|182.05|179.95|182.06|179.96|182.06|179.96|182.05|179.95|2
1653656540000|2022-05-27 13:02:20|182.07|179.97|182.06|179.96|182.08|179.98|182.06|179.96|3
1653656560000|2022-05-27 13:02:40|182.05|179.95|182.05|179.95|182.05|179.95|182.05|179.95|1
1653656570000|2022-05-27 13:02:50|182.04|179.94|182|179.9|182.04|179.94|182|179.9|8
1653656580000|2022-05-27 13:03:00|181.99|179.89|182.01|179.91|182.02|179.92|181.97|179.87|10
1653656590000|2022-05-27 13:03:10|182|179.9|181.76|179.66|182|179.9|181.76|179.66|10
1653656600000|2022-05-27 13:03:20|181.75|179.65|181.67|179.57|181.77|179.67|181.67|179.57|14
1653656610000|2022-05-27 13:03:30|181.69|179.59|181.8|179.7|181.82|179.72|181.67|179.57|16
1653656620000|2022-05-27 13:03:40|181.79|179.69|181.73|179.63|181.8|179.7|181.73|179.63|6
1653656630000|2022-05-27 13:03:50|181.71|179.61|181.7|179.6|181.72|179.62|181.68|179.58|9
1653656640000|2022-05-27 13:04:00|181.67|179.57|181.62|179.52|181.67|179.57|181.6|179.5|13
1653656650000|2022-05-27 13:04:10|181.63|179.53|181.61|179.51|181.64|179.54|181.55|179.45|16
1653656660000|2022-05-27 13:04:20|181.62|179.52|181.5|179.4|181.62|179.52|181.49|179.39|12
1653656670000|2022-05-27 13:04:30|181.51|179.41|181.6|179.5|181.63|179.53|181.51|179.41|17
1653656680000|2022-05-27 13:04:40|181.59|179.49|181.59|179.49|181.62|179.52|181.58|179.48|13
1653656690000|2022-05-27 13:04:50|181.58|179.48|181.5|179.4|181.59|179.49|181.48|179.38|14
1653656700000|2022-05-27 13:05:00|181.51|179.41|181.56|179.46|181.56|179.46|181.5|179.4|10
1653656710000|2022-05-27 13:05:10|181.54|179.44|181.54|179.44|181.56|179.46|181.53|179.43|8
1653656720000|2022-05-27 13:05:20|181.53|179.43|181.59|179.49|181.6|179.5|181.52|179.42|16
1653656730000|2022-05-27 13:05:30|181.6|179.5|181.62|179.52|181.64|179.54|181.59|179.49|9
1653656740000|2022-05-27 13:05:40|181.61|179.51|181.53|179.43|181.61|179.51|181.52|179.42|9
1653656750000|2022-05-27 13:05:50|181.52|179.42|181.48|179.38|181.52|179.42|181.48|179.38|5
1653656760000|2022-05-27 13:06:00|181.49|179.39|181.59|179.49|181.6|179.5|181.49|179.39|11
1653656770000|2022-05-27 13:06:10|181.63|179.53|181.69|179.59|181.69|179.59|181.63|179.53|9
1653656780000|2022-05-27 13:06:20|181.7|179.6|181.63|179.53|181.71|179.61|181.63|179.53|8
1653656790000|2022-05-27 13:06:30|181.6|179.5|181.54|179.44|181.6|179.5|181.52|179.42|11
1653656800000|2022-05-27 13:06:40|181.53|179.43|181.53|179.43|181.57|179.47|181.52|179.42|10
1653656810000|2022-05-27 13:06:50|181.54|179.44|181.59|179.49|181.59|179.49|181.53|179.43|12
1653656820000|2022-05-27 13:07:00|181.6|179.5|181.7|179.6|181.7|179.6|181.6|179.5|7
1653656830000|2022-05-27 13:07:10|181.69|179.59|181.65|179.55|181.69|179.59|181.63|179.53|11
1653656840000|2022-05-27 13:07:20|181.64|179.54|181.65|179.55|181.67|179.57|181.63|179.53|10
1653656850000|2022-05-27 13:07:30|181.66|179.56|181.66|179.56|181.67|179.57|181.66|179.56|5
1653656860000|2022-05-27 13:07:40|181.67|179.57|181.74|179.64|181.74|179.64|181.67|179.57|8
1653656870000|2022-05-27 13:07:50|181.73|179.63|181.74|179.64|181.75|179.65|181.73|179.63|4
1653656880000|2022-05-27 13:08:00|181.73|179.63|181.75|179.65|181.75|179.65|181.73|179.63|5
1653656890000|2022-05-27 13:08:10|181.76|179.66|181.66|179.56|181.8|179.7|181.65|179.55|18
1653656900000|2022-05-27 13:08:20|181.65|179.55|181.59|179.49|181.65|179.55|181.59|179.49|10
1653656910000|2022-05-27 13:08:30|181.6|179.5|181.71|179.61|181.71|179.61|181.6|179.5|10
1653656920000|2022-05-27 13:08:40|181.72|179.62|181.81|179.71|181.82|179.72|181.71|179.61|13
1653656930000|2022-05-27 13:08:50|181.8|179.7|181.73|179.63|181.8|179.7|181.72|179.62|8
1653656940000|2022-05-27 13:09:00|181.72|179.62|181.7|179.6|181.72|179.62|181.67|179.57|5
1653656950000|2022-05-27 13:09:10|181.72|179.62|181.74|179.64|181.75|179.65|181.72|179.62|9
1653656960000|2022-05-27 13:09:20|181.75|179.65|181.73|179.63|181.75|179.65|181.73|179.63|9
1653656970000|2022-05-27 13:09:30|181.71|179.61|181.6|179.5|181.71|179.61|181.59|179.49|15
1653656980000|2022-05-27 13:09:40|181.59|179.49|181.63|179.53|181.65|179.55|181.59|179.49|18
1653656990000|2022-05-27 13:09:50|181.64|179.54|181.48|179.38|181.64|179.54|181.44|179.34|17
1653657000000|2022-05-27 13:10:00|181.49|179.39|181.59|179.49|181.6|179.5|181.49|179.39|13
1653657010000|2022-05-27 13:10:10|181.6|179.5|181.59|179.49|181.65|179.55|181.59|179.49|10
1653657020000|2022-05-27 13:10:20|181.6|179.5|181.45|179.35|181.62|179.52|181.43|179.33|18
1653657030000|2022-05-27 13:10:30|181.44|179.34|181.46|179.36|181.47|179.37|181.43|179.33|7
1653657040000|2022-05-27 13:10:40|181.47|179.37|181.46|179.36|181.47|179.37|181.46|179.36|2
1653657050000|2022-05-27 13:10:50|181.47|179.37|181.48|179.38|181.48|179.38|181.46|179.36|8
1653657060000|2022-05-27 13:11:00|181.47|179.37|181.38|179.28|181.47|179.37|181.38|179.28|7
1653657070000|2022-05-27 13:11:10|181.39|179.29|181.47|179.37|181.48|179.38|181.39|179.29|7
1653657080000|2022-05-27 13:11:20|181.43|179.33|181.52|179.42|181.52|179.42|181.43|179.33|9
1653657090000|2022-05-27 13:11:30|181.51|179.41|181.49|179.39|181.51|179.41|181.48|179.38|4
1653657100000|2022-05-27 13:11:40|181.48|179.38|181.42|179.32|181.49|179.39|181.42|179.32|8
1653657110000|2022-05-27 13:11:50|181.41|179.31|181.41|179.31|181.41|179.31|181.4|179.3|3
1653657120000|2022-05-27 13:12:00|181.36|179.26|181.51|179.41|181.51|179.41|181.36|179.26|9
1653657130000|2022-05-27 13:12:10|181.5|179.4|181.53|179.43|181.53|179.43|181.48|179.38|9
1653657140000|2022-05-27 13:12:20|181.52|179.42|181.46|179.36|181.52|179.42|181.45|179.35|7
1653657150000|2022-05-27 13:12:30|181.45|179.35|181.45|179.35|181.45|179.35|181.45|179.35|1
1653657160000|2022-05-27 13:12:40|181.48|179.38|181.5|179.4|181.52|179.42|181.48|179.38|6
1653657170000|2022-05-27 13:12:50|181.51|179.41|181.46|179.36|181.51|179.41|181.46|179.36|7
1653657180000|2022-05-27 13:13:00|181.45|179.35|181.39|179.29|181.45|179.35|181.39|179.29|3
1653657190000|2022-05-27 13:13:10|181.4|179.3|181.47|179.37|181.47|179.37|181.39|179.29|5
1653657200000|2022-05-27 13:13:20|181.45|179.35|181.32|179.22|181.45|179.35|181.32|179.22|10
1653657210000|2022-05-27 13:13:30|181.31|179.21|181.21|179.11|181.31|179.21|181.2|179.1|9
1653657220000|2022-05-27 13:13:40|181.2|179.1|181.23|179.13|181.23|179.13|181.14|179.04|7
1653657230000|2022-05-27 13:13:50|181.24|179.14|181.29|179.19|181.3|179.2|181.24|179.14|10
1653657240000|2022-05-27 13:14:00|181.28|179.18|181.32|179.22|181.38|179.28|181.28|179.18|14
1653657250000|2022-05-27 13:14:10|181.31|179.21|181.36|179.26|181.39|179.29|181.31|179.21|12
1653657260000|2022-05-27 13:14:20|181.37|179.27|181.45|179.35|181.46|179.36|181.37|179.27|13
1653657270000|2022-05-27 13:14:30|181.46|179.36|181.44|179.34|181.46|179.36|181.43|179.33|8
1653657280000|2022-05-27 13:14:40|181.45|179.35|181.44|179.34|181.45|179.35|181.4|179.3|9
1653657290000|2022-05-27 13:14:50|181.45|179.35|181.43|179.33|181.46|179.36|181.42|179.32|5
1653657300000|2022-05-27 13:15:00|181.41|179.31|181.47|179.37|181.47|179.37|181.41|179.31|7
1653657310000|2022-05-27 13:15:10|181.48|179.38|181.8|179.7|181.8|179.7|181.48|179.38|11
1653657320000|2022-05-27 13:15:20|181.79|179.69|181.74|179.64|181.83|179.73|181.72|179.62|12
1653657330000|2022-05-27 13:15:30|181.75|179.65|181.84|179.74|181.84|179.74|181.75|179.65|9
1653657350000|2022-05-27 13:15:50|181.82|179.72|181.7|179.6|181.82|179.72|181.7|179.6|8
1653657360000|2022-05-27 13:16:00|181.69|179.59|181.72|179.62|181.73|179.63|181.68|179.58|15
1653657370000|2022-05-27 13:16:10|181.71|179.61|181.55|179.45|181.71|179.61|181.47|179.37|15
1653657380000|2022-05-27 13:16:20|181.54|179.44|181.54|179.44|181.55|179.45|181.53|179.43|4
1653657390000|2022-05-27 13:16:30|181.53|179.43|181.57|179.47|181.57|179.47|181.53|179.43|6
1653657400000|2022-05-27 13:16:40|181.34|179.24|181.3|179.2|181.34|179.24|181.29|179.19|10
1653657410000|2022-05-27 13:16:50|181.31|179.21|181.27|179.17|181.33|179.23|181.26|179.16|11
1653657420000|2022-05-27 13:17:00|181.26|179.16|181.4|179.3|181.4|179.3|181.25|179.15|10
1653657430000|2022-05-27 13:17:10|181.41|179.31|181.49|179.39|181.49|179.39|181.41|179.31|8
1653657440000|2022-05-27 13:17:20|181.5|179.4|181.48|179.38|181.53|179.43|181.48|179.38|11
1653657450000|2022-05-27 13:17:30|181.5|179.4|181.46|179.36|181.5|179.4|181.45|179.35|8
1653657460000|2022-05-27 13:17:40|181.4|179.3|181.38|179.28|181.4|179.3|181.35|179.25|16
1653657470000|2022-05-27 13:17:50|181.37|179.27|181.37|179.27|181.38|179.28|181.37|179.27|5
1653657480000|2022-05-27 13:18:00|181.38|179.28|181.53|179.43|181.54|179.44|181.38|179.28|10
1653657490000|2022-05-27 13:18:10|181.52|179.42|181.43|179.33|181.52|179.42|181.4|179.3|14
1653657500000|2022-05-27 13:18:20|181.44|179.34|181.35|179.25|181.44|179.34|181.35|179.25|12
1653657510000|2022-05-27 13:18:30|181.36|179.26|181.37|179.27|181.38|179.28|181.36|179.26|8
1653657520000|2022-05-27 13:18:40|181.36|179.26|181.22|179.12|181.37|179.27|181.22|179.12|14
1653657530000|2022-05-27 13:18:50|181.19|179.09|181.18|179.08|181.19|179.09|181.18|179.08|2
1653657540000|2022-05-27 13:19:00|181.19|179.09|181.05|178.95|181.2|179.1|181.05|178.95|12
1653657550000|2022-05-27 13:19:10|181.04|178.94|181.03|178.93|181.05|178.95|181.03|178.93|3
1653657560000|2022-05-27 13:19:20|181.04|178.94|181.02|178.92|181.04|178.94|181.02|178.92|3
1653657570000|2022-05-27 13:19:30|181.01|178.91|180.88|178.78|181.01|178.91|180.82|178.72|16
1653657580000|2022-05-27 13:19:40|180.87|178.77|180.88|178.78|180.95|178.85|180.87|178.77|15
1653657590000|2022-05-27 13:19:50|180.89|178.79|180.84|178.74|180.9|178.8|180.84|178.74|6
1653657600000|2022-05-27 13:20:00|180.82|178.72|180.89|178.79|180.89|178.79|180.78|178.68|17
1653657610000|2022-05-27 13:20:10|180.88|178.78|180.84|178.74|180.88|178.78|180.84|178.74|7
1653657620000|2022-05-27 13:20:20|180.85|178.75|180.85|178.75|180.86|178.76|180.84|178.74|5
1653657630000|2022-05-27 13:20:30|180.82|178.72|180.67|178.57|180.82|178.72|180.65|178.55|10
1653657640000|2022-05-27 13:20:40|180.66|178.56|180.58|178.48|180.67|178.57|180.55|178.45|12
1653657650000|2022-05-27 13:20:50|180.59|178.49|180.61|178.51|180.62|178.52|180.57|178.47|9
1653657660000|2022-05-27 13:21:00|180.62|178.52|180.66|178.56|180.78|178.68|180.62|178.52|20
1653657670000|2022-05-27 13:21:10|180.67|178.57|180.75|178.65|180.75|178.65|180.47|178.37|24
1653657680000|2022-05-27 13:21:20|180.7|178.6|180.72|178.62|180.72|178.62|180.61|178.51|22
1653657690000|2022-05-27 13:21:30|180.71|178.61|180.65|178.55|180.71|178.61|180.64|178.54|11
1653657700000|2022-05-27 13:21:40|180.64|178.54|180.66|178.56|180.68|178.58|180.64|178.54|10
1653657710000|2022-05-27 13:21:50|180.65|178.55|180.64|178.54|180.65|178.55|180.64|178.54|2
1653657720000|2022-05-27 13:22:00|180.66|178.56|180.64|178.54|180.66|178.56|180.63|178.53|11
1653657730000|2022-05-27 13:22:10|180.65|178.55|180.71|178.61|180.71|178.61|180.65|178.55|8
1653657740000|2022-05-27 13:22:20|180.7|178.6|180.7|178.6|180.71|178.61|180.7|178.6|3
1653657760000|2022-05-27 13:22:40|180.69|178.59|180.68|178.58|180.69|178.59|180.68|178.58|2
1653657770000|2022-05-27 13:22:50|180.69|178.59|180.69|178.59|180.69|178.59|180.69|178.59|1
1653657780000|2022-05-27 13:23:00|180.7|178.6|180.53|178.43|180.7|178.6|180.51|178.41|8
1653657790000|2022-05-27 13:23:10|180.52|178.42|180.46|178.36|180.53|178.43|180.46|178.36|13
1653657800000|2022-05-27 13:23:20|180.44|178.34|180.21|178.11|180.45|178.35|180.17|178.07|17
1653657810000|2022-05-27 13:23:30|180.22|178.12|180.2|178.1|180.22|178.12|180.18|178.08|19
1653657820000|2022-05-27 13:23:40|180.19|178.09|180.12|178.02|180.2|178.1|180.09|177.99|16
1653657830000|2022-05-27 13:23:50|180.13|178.03|180.1|178|180.13|178.03|180.08|177.98|12
1653657840000|2022-05-27 13:24:00|180.09|177.99|180.02|177.92|180.09|177.99|180.02|177.92|22
1653657850000|2022-05-27 13:24:10|179.94|177.84|179.76|177.66|179.95|177.85|179.61|177.51|22
1653657860000|2022-05-27 13:24:20|179.78|177.68|179.57|177.47|179.78|177.68|179.56|177.46|14
1653657870000|2022-05-27 13:24:30|179.56|177.46|179.3|177.2|179.57|177.47|179.3|177.2|19
1653657880000|2022-05-27 13:24:40|179.29|177.19|179.34|177.24|179.34|177.24|179.27|177.17|9
1653657890000|2022-05-27 13:24:50|179.33|177.23|179.52|177.42|179.79|177.69|179.33|177.23|17
1653657900000|2022-05-27 13:25:00|179.46|177.36|179.52|177.42|179.57|177.47|179.44|177.34|17
1653657910000|2022-05-27 13:25:10|179.54|177.44|179.61|177.51|179.61|177.51|179.54|177.44|7
1653657920000|2022-05-27 13:25:20|179.62|177.52|179.63|177.53|179.64|177.54|179.62|177.52|3
1653657930000|2022-05-27 13:25:30|179.61|177.51|179.62|177.52|179.62|177.52|179.61|177.51|2
1653657940000|2022-05-27 13:25:40|179.61|177.51|179.38|177.28|179.62|177.52|179.37|177.27|4
1653657950000|2022-05-27 13:25:50|179.28|177.18|179.19|177.09|179.34|177.24|179.04|176.94|28
1653657960000|2022-05-27 13:26:00|179.2|177.1|179.09|176.99|179.24|177.14|178.85|176.75|18
1653657970000|2022-05-27 13:26:10|179.08|176.98|178.96|176.86|179.08|176.98|178.71|176.61|18
1653657980000|2022-05-27 13:26:20|178.93|176.83|178.98|176.88|179.05|176.95|178.93|176.83|20
1653657990000|2022-05-27 13:26:30|179|176.9|178.76|176.66|179|176.9|178.71|176.61|14
1653658000000|2022-05-27 13:26:40|178.75|176.65|178.79|176.69|178.81|176.71|178.73|176.63|17
1653658010000|2022-05-27 13:26:50|178.8|176.7|178.78|176.68|178.83|176.73|178.78|176.68|12
1653658020000|2022-05-27 13:27:00|178.77|176.67|178.85|176.75|178.87|176.77|178.77|176.67|11
1653658030000|2022-05-27 13:27:10|178.86|176.76|179.06|176.96|179.09|176.99|178.85|176.75|16
1653658040000|2022-05-27 13:27:20|179.07|176.97|178.82|176.72|179.12|177.02|178.79|176.69|18
1653658050000|2022-05-27 13:27:30|178.81|176.71|178.84|176.74|178.84|176.74|178.79|176.69|9
1653658060000|2022-05-27 13:27:40|178.85|176.75|178.93|176.83|178.99|176.89|178.85|176.75|15
1653658070000|2022-05-27 13:27:50|178.92|176.82|178.86|176.76|178.94|176.84|178.86|176.76|11
1653658080000|2022-05-27 13:28:00|178.84|176.74|178.96|176.86|178.96|176.86|178.84|176.74|13
1653658090000|2022-05-27 13:28:10|178.97|176.87|178.96|176.86|178.98|176.88|178.93|176.83|8
1653658100000|2022-05-27 13:28:20|178.95|176.85|178.92|176.82|178.96|176.86|178.92|176.82|9
1653658110000|2022-05-27 13:28:30|178.91|176.81|178.93|176.83|178.95|176.85|178.89|176.79|9
1653658120000|2022-05-27 13:28:40|178.92|176.82|178.91|176.81|178.94|176.84|178.9|176.8|7
1653658130000|2022-05-27 13:28:50|178.92|176.82|178.93|176.83|178.93|176.83|178.92|176.82|8
1653658140000|2022-05-27 13:29:00|178.94|176.84|178.82|176.72|178.97|176.87|178.82|176.72|11
1653658150000|2022-05-27 13:29:10|178.75|176.65|178.85|176.75|178.85|176.75|178.68|176.58|20
1653658160000|2022-05-27 13:29:20|178.82|176.72|178.72|176.62|178.85|176.75|178.64|176.54|18
1653658170000|2022-05-27 13:29:30|178.71|176.61|178.64|176.54|178.73|176.63|178.64|176.54|14
1653658180000|2022-05-27 13:29:40|178.53|176.43|178.34|176.24|178.53|176.43|178.34|176.24|15
1653658190000|2022-05-27 13:29:50|178.35|176.25|178.25|176.15|178.35|176.25|178.18|176.08|15
1653658200000|2022-05-27 13:30:00|178.26|176.16|178.14|176.04|178.35|176.25|178.09|175.99|25
1653658210000|2022-05-27 13:30:10|178.2|176.1|178.33|176.23|178.34|176.24|178.19|176.09|25
1653658220000|2022-05-27 13:30:20|178.39|176.29|178.03|175.93|178.39|176.29|177.95|175.85|29
1653658230000|2022-05-27 13:30:30|178.01|175.91|177.71|175.61|178.01|175.91|177.7|175.6|26
1653658240000|2022-05-27 13:30:40|177.7|175.6|177.84|175.74|177.88|175.78|177.55|175.45|28
1653658250000|2022-05-27 13:30:50|177.85|175.75|177.75|175.65|177.95|175.85|177.57|175.47|28
1653658260000|2022-05-27 13:31:00|177.79|175.69|177.63|175.53|177.89|175.79|177.63|175.53|32
1653658270000|2022-05-27 13:31:10|177.64|175.54|177.59|175.49|177.67|175.57|177.54|175.44|24
1653658280000|2022-05-27 13:31:20|177.58|175.48|177.64|175.54|177.64|175.54|177.53|175.43|25
1653658290000|2022-05-27 13:31:30|177.65|175.55|177.62|175.52|177.66|175.56|177.59|175.49|20
1653658300000|2022-05-27 13:31:40|177.63|175.53|178.18|176.08|178.18|176.08|177.63|175.53|28
1653658310000|2022-05-27 13:31:50|178.19|176.09|178.3|176.2|178.32|176.22|178.19|176.09|26
1653658320000|2022-05-27 13:32:00|178.29|176.19|178.18|176.08|178.29|176.19|178.05|175.95|32
1653658330000|2022-05-27 13:32:10|178.17|176.07|178.08|175.98|178.17|176.07|177.98|175.88|31
1653658340000|2022-05-27 13:32:20|178.09|175.99|177.94|175.84|178.12|176.02|177.94|175.84|25
1653658350000|2022-05-27 13:32:30|177.93|175.83|177.82|175.72|177.93|175.83|177.76|175.66|20
1653658360000|2022-05-27 13:32:40|177.78|175.68|177.85|175.75|177.94|175.84|177.78|175.68|21
1653658370000|2022-05-27 13:32:50|177.87|175.77|178.05|175.95|178.05|175.95|177.86|175.76|21
1653658380000|2022-05-27 13:33:00|178.06|175.96|178.08|175.98|178.09|175.99|177.91|175.81|18
1653658390000|2022-05-27 13:33:10|178.06|175.96|178.02|175.92|178.08|175.98|177.87|175.77|21
1653658400000|2022-05-27 13:33:20|178.03|175.93|178.02|175.92|178.03|175.93|177.95|175.85|20
1653658410000|2022-05-27 13:33:30|178.03|175.93|178.33|176.23|178.33|176.23|178.02|175.92|20
1653658420000|2022-05-27 13:33:40|178.34|176.24|178.31|176.21|178.35|176.25|178.28|176.18|18
1653658430000|2022-05-27 13:33:50|178.3|176.2|178.4|176.3|178.45|176.35|178.27|176.17|12
1653658440000|2022-05-27 13:34:00|178.41|176.31|178.16|176.06|178.46|176.36|178.13|176.03|28
1653658450000|2022-05-27 13:34:10|178.15|176.05|178.17|176.07|178.18|176.08|178.08|175.98|23
1653658460000|2022-05-27 13:34:20|178.15|176.05|178.13|176.03|178.23|176.13|178.1|176|20
1653658470000|2022-05-27 13:34:30|178.1|176|177.68|175.58|178.1|176|177.68|175.58|25
1653658480000|2022-05-27 13:34:40|177.67|175.57|177.54|175.44|177.67|175.57|177.44|175.34|25
1653658490000|2022-05-27 13:34:50|177.5|175.4|177.36|175.26|177.5|175.4|177.36|175.26|16
1653658500000|2022-05-27 13:35:00|177.38|175.28|177.52|175.42|177.56|175.46|177.38|175.28|26
1653658510000|2022-05-27 13:35:10|177.51|175.41|177.49|175.39|177.56|175.46|177.4|175.3|24
1653658520000|2022-05-27 13:35:20|177.5|175.4|177.47|175.37|177.51|175.41|177.44|175.34|18
1653658530000|2022-05-27 13:35:30|177.49|175.39|177.45|175.35|177.57|175.47|177.41|175.31|20
1653658540000|2022-05-27 13:35:40|177.46|175.36|177.59|175.49|177.59|175.49|177.46|175.36|14
1653658550000|2022-05-27 13:35:50|177.62|175.52|177.79|175.69|177.81|175.71|177.62|175.52|13
1653658560000|2022-05-27 13:36:00|177.78|175.68|177.78|175.68|177.78|175.68|177.71|175.61|17
1653658570000|2022-05-27 13:36:10|177.79|175.69|178.27|176.17|178.27|176.17|177.79|175.69|20
1653658580000|2022-05-27 13:36:20|178.29|176.19|178.29|176.19|178.37|176.27|178.29|176.19|19
1653658590000|2022-05-27 13:36:30|178.28|176.18|178.3|176.2|178.33|176.23|178.26|176.16|15
1653658600000|2022-05-27 13:36:40|178.31|176.21|178.61|176.51|178.64|176.54|178.31|176.21|19
1653658610000|2022-05-27 13:36:50|178.62|176.52|178.43|176.33|178.64|176.54|178.43|176.33|17
1653658620000|2022-05-27 13:37:00|178.41|176.31|178.53|176.43|178.59|176.49|178.41|176.31|18
1653658630000|2022-05-27 13:37:10|178.52|176.42|178.38|176.28|178.57|176.47|178.37|176.27|17
1653658640000|2022-05-27 13:37:20|178.42|176.32|178.32|176.22|178.44|176.34|178.29|176.19|22
1653658650000|2022-05-27 13:37:30|178.26|176.16|178.41|176.31|178.49|176.39|178.26|176.16|23
1653658660000|2022-05-27 13:37:40|178.4|176.3|178.29|176.19|178.47|176.37|178.29|176.19|22
1653658670000|2022-05-27 13:37:50|178.27|176.17|178.14|176.04|178.28|176.18|178.09|175.99|25
1653658680000|2022-05-27 13:38:00|178.19|176.09|178.38|176.28|178.38|176.28|178.19|176.09|24
1653658690000|2022-05-27 13:38:10|178.39|176.29|178.57|176.47|178.6|176.5|178.39|176.29|19
1653658700000|2022-05-27 13:38:20|178.58|176.48|178.5|176.4|178.64|176.54|178.49|176.39|17
1653658710000|2022-05-27 13:38:30|178.52|176.42|178.49|176.39|178.53|176.43|178.43|176.33|13
1653658720000|2022-05-27 13:38:40|178.5|176.4|178.56|176.46|178.58|176.48|178.5|176.4|11
1653658730000|2022-05-27 13:38:50|178.54|176.44|178.6|176.5|178.6|176.5|178.53|176.43|9
1653658740000|2022-05-27 13:39:00|178.59|176.49|178.63|176.53|178.63|176.53|178.57|176.47|17
1653658750000|2022-05-27 13:39:10|178.62|176.52|178.69|176.59|178.69|176.59|178.61|176.51|11
1653658760000|2022-05-27 13:39:20|178.68|176.58|178.65|176.55|178.68|176.58|178.6|176.5|14
1653658770000|2022-05-27 13:39:30|178.66|176.56|178.74|176.64|178.74|176.64|178.66|176.56|8
1653658780000|2022-05-27 13:39:40|178.9|176.8|178.8|176.7|178.92|176.82|178.79|176.69|15
1653658790000|2022-05-27 13:39:50|178.82|176.72|178.81|176.71|178.83|176.73|178.69|176.59|21
1653658800000|2022-05-27 13:40:00|178.8|176.7|178.92|176.82|178.92|176.82|178.77|176.67|24
1653658810000|2022-05-27 13:40:10|178.93|176.83|178.96|176.86|178.98|176.88|178.93|176.83|14
1653658820000|2022-05-27 13:40:20|178.95|176.85|178.91|176.81|178.97|176.87|178.9|176.8|9
1653658830000|2022-05-27 13:40:30|178.92|176.82|178.96|176.86|178.99|176.89|178.92|176.82|11
1653658840000|2022-05-27 13:40:40|178.98|176.88|179|176.9|179.01|176.91|178.98|176.88|6
1653658850000|2022-05-27 13:40:50|178.97|176.87|178.92|176.82|178.98|176.88|178.92|176.82|14
1653658860000|2022-05-27 13:41:00|178.93|176.83|178.92|176.82|178.96|176.86|178.9|176.8|11
1653658870000|2022-05-27 13:41:10|178.93|176.83|178.98|176.88|179|176.9|178.92|176.82|13
1653658880000|2022-05-27 13:41:20|178.97|176.87|178.98|176.88|179|176.9|178.97|176.87|8
1653658890000|2022-05-27 13:41:30|178.99|176.89|179.11|177.01|179.11|177.01|178.94|176.84|12
1653658900000|2022-05-27 13:41:40|179.1|177|178.9|176.8|179.1|177|178.9|176.8|11
1653658910000|2022-05-27 13:41:50|178.89|176.79|178.84|176.74|178.95|176.85|178.84|176.74|21
1653658920000|2022-05-27 13:42:00|178.83|176.73|178.9|176.8|178.93|176.83|178.8|176.7|15
1653658930000|2022-05-27 13:42:10|178.87|176.77|178.73|176.63|178.87|176.77|178.72|176.62|22
1653658940000|2022-05-27 13:42:20|178.71|176.61|178.68|176.58|178.71|176.61|178.63|176.53|13
1653658950000|2022-05-27 13:42:30|178.66|176.56|178.58|176.48|178.67|176.57|178.51|176.41|13
1653658960000|2022-05-27 13:42:40|178.6|176.5|178.6|176.5|178.65|176.55|178.55|176.45|21
1653658970000|2022-05-27 13:42:50|178.59|176.49|178.53|176.43|178.62|176.52|178.51|176.41|17
1653658980000|2022-05-27 13:43:00|178.54|176.44|178.49|176.39|178.58|176.48|178.49|176.39|15
1653658990000|2022-05-27 13:43:10|178.5|176.4|178.7|176.6|178.7|176.6|178.45|176.35|18
1653659000000|2022-05-27 13:43:20|178.87|176.77|179.09|176.99|179.12|177.02|178.85|176.75|22
1653659010000|2022-05-27 13:43:30|179.1|177|179.13|177.03|179.15|177.05|179.07|176.97|13
1653659020000|2022-05-27 13:43:40|179.09|176.99|179.08|176.98|179.13|177.03|179.05|176.95|13
1653659030000|2022-05-27 13:43:50|179.07|176.97|179.1|177|179.1|177|179.06|176.96|10
1653659040000|2022-05-27 13:44:00|179.09|176.99|179.03|176.93|179.09|176.99|178.96|176.86|19
1653659050000|2022-05-27 13:44:10|179.04|176.94|179.05|176.95|179.09|176.99|179.02|176.92|15
1653659060000|2022-05-27 13:44:20|179.04|176.94|179.04|176.94|179.09|176.99|178.97|176.87|17
1653659070000|2022-05-27 13:44:30|179.03|176.93|179.22|177.12|179.22|177.12|179.03|176.93|14
1653659080000|2022-05-27 13:44:40|179.2|177.1|179.02|176.92|179.2|177.1|179.02|176.92|11
1653659090000|2022-05-27 13:44:50|179.03|176.93|179.01|176.91|179.07|176.97|178.98|176.88|19
1653659100000|2022-05-27 13:45:00|179.02|176.92|179.08|176.98|179.08|176.98|179.02|176.92|13
1653659110000|2022-05-27 13:45:10|179.07|176.97|179.12|177.02|179.12|177.02|179.02|176.92|9
1653659120000|2022-05-27 13:45:20|179.23|177.13|179.32|177.22|179.32|177.22|179.23|177.13|12
1653659130000|2022-05-27 13:45:30|179.33|177.23|179.25|177.15|179.33|177.23|179.23|177.13|14
1653659140000|2022-05-27 13:45:40|179.27|177.17|179.18|177.08|179.27|177.17|179.17|177.07|17
1653659150000|2022-05-27 13:45:50|179.17|177.07|178.97|176.87|179.17|177.07|178.96|176.86|21
1653659160000|2022-05-27 13:46:00|178.93|176.83|178.89|176.79|178.93|176.83|178.88|176.78|12
1653659170000|2022-05-27 13:46:10|178.9|176.8|179.03|176.93|179.05|176.95|178.9|176.8|19
1653659180000|2022-05-27 13:46:20|178.95|176.85|178.78|176.68|178.95|176.85|178.78|176.68|18
1653659190000|2022-05-27 13:46:30|178.75|176.65|178.72|176.62|178.75|176.65|178.71|176.61|12
1653659200000|2022-05-27 13:46:40|178.71|176.61|178.61|176.51|178.71|176.61|178.61|176.51|6
1653659210000|2022-05-27 13:46:50|178.66|176.56|178.8|176.7|178.84|176.74|178.66|176.56|14
1653659220000|2022-05-27 13:47:00|178.81|176.71|179.03|176.93|179.03|176.93|178.81|176.71|21
1653659230000|2022-05-27 13:47:10|179.01|176.91|179.08|176.98|179.1|177|178.95|176.85|19
1653659240000|2022-05-27 13:47:20|179.09|176.99|179.07|176.97|179.11|177.01|179.05|176.95|13
1653659250000|2022-05-27 13:47:30|179.06|176.96|179.09|176.99|179.1|177|179.04|176.94|8
1653659260000|2022-05-27 13:47:40|179.1|177|179.08|176.98|179.12|177.02|179.06|176.96|14
1653659270000|2022-05-27 13:47:50|179.09|176.99|179.17|177.07|179.18|177.08|179.09|176.99|20
1653659280000|2022-05-27 13:48:00|179.18|177.08|179.35|177.25|179.35|177.25|179.18|177.08|12
1653659290000|2022-05-27 13:48:10|179.36|177.26|179.44|177.34|179.5|177.4|179.36|177.26|11
1653659300000|2022-05-27 13:48:20|179.45|177.35|179.47|177.37|179.47|177.37|179.44|177.34|9
1653659310000|2022-05-27 13:48:30|179.44|177.34|179.52|177.42|179.52|177.42|179.44|177.34|9
1653659320000|2022-05-27 13:48:40|179.51|177.41|179.51|177.41|179.53|177.43|179.48|177.38|10
1653659330000|2022-05-27 13:48:50|179.5|177.4|179.53|177.43|179.56|177.46|179.48|177.38|15
1653659340000|2022-05-27 13:49:00|179.52|177.42|179.65|177.55|179.71|177.61|179.52|177.42|13
1653659350000|2022-05-27 13:49:10|179.64|177.54|179.8|177.7|179.83|177.73|179.55|177.45|18
1653659360000|2022-05-27 13:49:20|179.81|177.71|179.78|177.68|179.83|177.73|179.75|177.65|16
1653659370000|2022-05-27 13:49:30|179.79|177.69|179.84|177.74|179.84|177.74|179.79|177.69|13
1653659380000|2022-05-27 13:49:40|179.85|177.75|179.81|177.71|179.85|177.75|179.81|177.71|13
1653659390000|2022-05-27 13:49:50|179.82|177.72|179.87|177.77|179.87|177.77|179.82|177.72|8
1653659400000|2022-05-27 13:50:00|179.88|177.78|179.89|177.79|179.89|177.79|179.83|177.73|18
1653659410000|2022-05-27 13:50:10|179.88|177.78|179.77|177.67|179.88|177.78|179.76|177.66|18
1653659420000|2022-05-27 13:50:20|179.78|177.68|179.7|177.6|179.81|177.71|179.7|177.6|13
1653659430000|2022-05-27 13:50:30|179.69|177.59|179.84|177.74|179.84|177.74|179.68|177.58|18
1653659440000|2022-05-27 13:50:40|179.85|177.75|179.92|177.82|179.94|177.84|179.85|177.75|7
1653659450000|2022-05-27 13:50:50|179.93|177.83|179.94|177.84|180.01|177.91|179.93|177.83|10
1653659460000|2022-05-27 13:51:00|179.92|177.82|179.94|177.84|179.96|177.86|179.92|177.82|8
1653659470000|2022-05-27 13:51:10|179.91|177.81|179.93|177.83|179.93|177.83|179.88|177.78|8
1653659480000|2022-05-27 13:51:20|179.94|177.84|179.91|177.81|179.96|177.86|179.91|177.81|11
1653659490000|2022-05-27 13:51:30|179.92|177.82|179.94|177.84|179.94|177.84|179.91|177.81|6
1653659500000|2022-05-27 13:51:40|179.95|177.85|179.92|177.82|179.95|177.85|179.92|177.82|5
1653659510000|2022-05-27 13:51:50|179.93|177.83|180.17|178.07|180.17|178.07|179.92|177.82|16
1653659520000|2022-05-27 13:52:00|180.16|178.06|180.14|178.04|180.16|178.06|180.12|178.02|10
1653659530000|2022-05-27 13:52:10|180.15|178.05|180.01|177.91|180.15|178.05|180.01|177.91|11
1653659540000|2022-05-27 13:52:20|179.99|177.89|180.01|177.91|180.01|177.91|179.95|177.85|14
1653659550000|2022-05-27 13:52:30|180|177.9|179.97|177.87|180.04|177.94|179.97|177.87|10
1653659560000|2022-05-27 13:52:40|179.98|177.88|180.13|178.03|180.13|178.03|179.98|177.88|15
1653659570000|2022-05-27 13:52:50|180.12|178.02|180.11|178.01|180.14|178.04|180.11|178.01|7
1653659580000|2022-05-27 13:53:00|180.1|178|180|177.9|180.1|178|179.92|177.82|21
1653659590000|2022-05-27 13:53:10|180.01|177.91|180.06|177.96|180.06|177.96|179.94|177.84|21
1653659600000|2022-05-27 13:53:20|180.04|177.94|180.02|177.92|180.04|177.94|180.01|177.91|10
1653659610000|2022-05-27 13:53:30|180.01|177.91|179.96|177.86|180.01|177.91|179.95|177.85|11
1653659620000|2022-05-27 13:53:40|179.95|177.85|180.01|177.91|180.04|177.94|179.95|177.85|7
1653659630000|2022-05-27 13:53:50|180.02|177.92|180.12|178.02|180.13|178.03|180.02|177.92|17
1653659640000|2022-05-27 13:54:00|180.13|178.03|180.16|178.06|180.17|178.07|180.11|178.01|14
1653659650000|2022-05-27 13:54:10|180.17|178.07|180.14|178.04|180.19|178.09|180.11|178.01|14
1653659660000|2022-05-27 13:54:20|180.15|178.05|180.22|178.12|180.22|178.12|180.15|178.05|13
1653659670000|2022-05-27 13:54:30|180.23|178.13|180.19|178.09|180.25|178.15|180.18|178.08|16
1653659680000|2022-05-27 13:54:40|180.2|178.1|180.24|178.14|180.27|178.17|180.19|178.09|12
1653659690000|2022-05-27 13:54:50|180.25|178.15|180.26|178.16|180.26|178.16|180.2|178.1|12
1653659700000|2022-05-27 13:55:00|180.28|178.18|180.24|178.14|180.28|178.18|180.24|178.14|4
1653659710000|2022-05-27 13:55:10|180.25|178.15|180.54|178.44|180.54|178.44|180.24|178.14|14
1653659720000|2022-05-27 13:55:20|180.59|178.49|180.32|178.22|180.59|178.49|180.32|178.22|20
1653659730000|2022-05-27 13:55:30|180.33|178.23|180.3|178.2|180.36|178.26|180.3|178.2|19
1653659740000|2022-05-27 13:55:40|180.31|178.21|180.37|178.27|180.44|178.34|180.31|178.21|16
1653659750000|2022-05-27 13:55:50|180.41|178.31|180.56|178.46|180.65|178.55|180.41|178.31|21
1653659760000|2022-05-27 13:56:00|180.6|178.5|180.42|178.32|180.61|178.51|180.42|178.32|22
1653659770000|2022-05-27 13:56:10|180.4|178.3|180.47|178.37|180.48|178.38|180.4|178.3|11
1653659780000|2022-05-27 13:56:20|180.46|178.36|180.48|178.38|180.51|178.41|180.46|178.36|14
1653659790000|2022-05-27 13:56:30|180.49|178.39|180.53|178.43|180.54|178.44|180.49|178.39|5
1653659800000|2022-05-27 13:56:40|180.55|178.45|180.59|178.49|180.59|178.49|180.51|178.41|13
1653659810000|2022-05-27 13:56:50|180.58|178.48|180.58|178.48|180.58|178.48|180.52|178.42|12
1653659820000|2022-05-27 13:57:00|180.59|178.49|180.48|178.38|180.61|178.51|180.46|178.36|10
1653659830000|2022-05-27 13:57:10|180.39|178.29|180.31|178.21|180.45|178.35|180.28|178.18|27
1653659840000|2022-05-27 13:57:20|180.37|178.27|180.45|178.35|180.54|178.44|180.37|178.27|23
1653659850000|2022-05-27 13:57:30|180.44|178.34|180.46|178.36|180.46|178.36|180.4|178.3|14
1653659860000|2022-05-27 13:57:40|180.43|178.33|180.39|178.29|180.43|178.33|180.38|178.28|15
1653659870000|2022-05-27 13:57:50|180.4|178.3|180.42|178.32|180.44|178.34|180.4|178.3|11
1653659880000|2022-05-27 13:58:00|180.41|178.31|180.53|178.43|180.53|178.43|180.4|178.3|15
1653659890000|2022-05-27 13:58:10|180.52|178.42|180.54|178.44|180.68|178.58|180.52|178.42|22
1653659900000|2022-05-27 13:58:20|180.55|178.45|180.52|178.42|180.57|178.47|180.52|178.42|17
1653659910000|2022-05-27 13:58:30|180.5|178.4|180.58|178.48|180.58|178.48|180.5|178.4|14
1653659920000|2022-05-27 13:58:40|180.56|178.46|180.58|178.48|180.64|178.54|180.56|178.46|17
1653659930000|2022-05-27 13:58:50|180.56|178.46|180.53|178.43|180.56|178.46|180.48|178.38|12
1653659940000|2022-05-27 13:59:00|180.52|178.42|180.55|178.45|180.62|178.52|180.52|178.42|17
1653659950000|2022-05-27 13:59:10|180.54|178.44|180.51|178.41|180.54|178.44|180.51|178.41|7
1653659960000|2022-05-27 13:59:20|180.5|178.4|180.46|178.36|180.5|178.4|180.46|178.36|13
1653659970000|2022-05-27 13:59:30|180.47|178.37|180.39|178.29|180.48|178.38|180.39|178.29|7
1653659980000|2022-05-27 13:59:40|180.38|178.28|180.18|178.08|180.38|178.28|180.14|178.04|11
1653659990000|2022-05-27 13:59:50|180.2|178.1|180.2|178.1|180.23|178.13|180.18|178.08|17
1653660000000|2022-05-27 14:00:00|180.21|178.11|180.19|178.09|180.33|178.23|180.16|178.06|25
1653660010000|2022-05-27 14:00:10|180.18|178.08|180.15|178.05|180.18|178.08|180.12|178.02|9
1653660020000|2022-05-27 14:00:20|180.16|178.06|180.27|178.17|180.29|178.19|180.16|178.06|19
1653660030000|2022-05-27 14:00:30|180.29|178.19|180.2|178.1|180.39|178.29|180.2|178.1|19
1653660040000|2022-05-27 14:00:40|180.19|178.09|180.08|177.98|180.19|178.09|180.05|177.95|25
1653660050000|2022-05-27 14:00:50|180.06|177.96|180.06|177.96|180.1|178|179.99|177.89|17
1653660060000|2022-05-27 14:01:00|180.07|177.97|179.97|177.87|180.08|177.98|179.97|177.87|14
1653660070000|2022-05-27 14:01:10|179.98|177.88|179.9|177.8|180.07|177.97|179.9|177.8|22
1653660080000|2022-05-27 14:01:20|179.91|177.81|179.89|177.79|179.96|177.86|179.88|177.78|16
1653660090000|2022-05-27 14:01:30|179.85|177.75|180.07|177.97|180.08|177.98|179.85|177.75|27
1653660100000|2022-05-27 14:01:40|180.08|177.98|179.98|177.88|180.08|177.98|179.96|177.86|13
1653660110000|2022-05-27 14:01:50|179.97|177.87|179.96|177.86|179.97|177.87|179.93|177.83|9
1653660120000|2022-05-27 14:02:00|179.95|177.85|180.07|177.97|180.09|177.99|179.93|177.83|16
1653660130000|2022-05-27 14:02:10|180.08|177.98|180.05|177.95|180.11|178.01|180.05|177.95|17
1653660140000|2022-05-27 14:02:20|180.07|177.97|180.04|177.94|180.08|177.98|180.01|177.91|13
1653660150000|2022-05-27 14:02:30|180.02|177.92|180.13|178.03|180.13|178.03|180.02|177.92|6
1653660160000|2022-05-27 14:02:40|180.11|178.01|180.05|177.95|180.12|178.02|180.05|177.95|15
1653660170000|2022-05-27 14:02:50|180.06|177.96|180.11|178.01|180.15|178.05|180.06|177.96|13
1653660180000|2022-05-27 14:03:00|180.12|178.02|180.21|178.11|180.31|178.21|180.12|178.02|24
1653660190000|2022-05-27 14:03:10|180.23|178.13|180.29|178.19|180.3|178.2|180.22|178.12|20
1653660200000|2022-05-27 14:03:20|180.28|178.18|180.33|178.23|180.36|178.26|180.28|178.18|15
1653660210000|2022-05-27 14:03:30|180.34|178.24|180.47|178.37|180.47|178.37|180.32|178.22|22
1653660220000|2022-05-27 14:03:40|180.58|178.48|180.65|178.55|180.65|178.55|180.55|178.45|15
1653660230000|2022-05-27 14:03:50|180.63|178.53|180.69|178.59|180.69|178.59|180.61|178.51|11
1653660240000|2022-05-27 14:04:00|180.71|178.61|180.3|178.2|180.71|178.61|180.29|178.19|19
1653660250000|2022-05-27 14:04:10|180.31|178.21|180.17|178.07|180.31|178.21|180.12|178.02|23
1653660260000|2022-05-27 14:04:20|180.16|178.06|180.11|178.01|180.16|178.06|180.05|177.95|20
1653660270000|2022-05-27 14:04:30|180.1|178|180.1|178|180.12|178.02|180.08|177.98|9
1653660280000|2022-05-27 14:04:40|180.09|177.99|180.1|178|180.1|178|180.08|177.98|8
1653660290000|2022-05-27 14:04:50|180.09|177.99|180.1|178|180.13|178.03|180.09|177.99|10
1653660300000|2022-05-27 14:05:00|180.11|178.01|180.06|177.96|180.18|178.08|180.06|177.96|15
1653660310000|2022-05-27 14:05:10|180.03|177.93|179.97|177.87|180.03|177.93|179.97|177.87|7
1653660320000|2022-05-27 14:05:20|179.95|177.85|179.91|177.81|179.96|177.86|179.9|177.8|11
1653660330000|2022-05-27 14:05:30|179.92|177.82|180|177.9|180.01|177.91|179.92|177.82|12
1653660340000|2022-05-27 14:05:40|180.04|177.94|179.95|177.85|180.04|177.94|179.94|177.84|10
1653660350000|2022-05-27 14:05:50|179.94|177.84|179.9|177.8|179.95|177.85|179.88|177.78|12
1653660360000|2022-05-27 14:06:00|179.91|177.81|179.83|177.73|179.91|177.81|179.83|177.73|10
1653660370000|2022-05-27 14:06:10|179.84|177.74|179.81|177.71|179.87|177.77|179.81|177.71|11
1653660380000|2022-05-27 14:06:20|179.82|177.72|179.82|177.72|179.83|177.73|179.82|177.72|5
1653660390000|2022-05-27 14:06:30|179.81|177.71|179.68|177.58|179.81|177.71|179.65|177.55|15
1653660400000|2022-05-27 14:06:40|179.66|177.56|179.55|177.45|179.66|177.56|179.53|177.43|10
1653660410000|2022-05-27 14:06:50|179.56|177.46|179.7|177.6|179.7|177.6|179.55|177.45|14
1653660420000|2022-05-27 14:07:00|179.72|177.62|179.52|177.42|179.72|177.62|179.47|177.37|12
1653660430000|2022-05-27 14:07:10|179.53|177.43|179.5|177.4|179.57|177.47|179.5|177.4|13
1653660440000|2022-05-27 14:07:20|179.49|177.39|179.43|177.33|179.49|177.39|179.43|177.33|8
1653660450000|2022-05-27 14:07:30|179.42|177.32|179.41|177.31|179.42|177.32|179.39|177.29|8
1653660460000|2022-05-27 14:07:40|179.4|177.3|179.4|177.3|179.41|177.31|179.39|177.29|9
1653660470000|2022-05-27 14:07:50|179.39|177.29|179.26|177.16|179.39|177.29|179.21|177.11|16
1653660480000|2022-05-27 14:08:00|179.25|177.15|179.23|177.13|179.25|177.15|179.21|177.11|12
1653660490000|2022-05-27 14:08:10|179.22|177.12|178.98|176.88|179.23|177.13|178.95|176.85|17
1653660500000|2022-05-27 14:08:20|178.97|176.87|178.95|176.85|178.97|176.87|178.9|176.8|22
1653660510000|2022-05-27 14:08:30|178.97|176.87|179.06|176.96|179.06|176.96|178.92|176.82|19
1653660520000|2022-05-27 14:08:40|179.07|176.97|179.23|177.13|179.24|177.14|179.07|176.97|15
1653660530000|2022-05-27 14:08:50|179.24|177.14|179.24|177.14|179.24|177.14|179.18|177.08|15
1653660540000|2022-05-27 14:09:00|179.27|177.17|179.42|177.32|179.42|177.32|179.27|177.17|18
1653660550000|2022-05-27 14:09:10|179.44|177.34|179.37|177.27|179.44|177.34|179.37|177.27|16
1653660560000|2022-05-27 14:09:20|179.36|177.26|179.36|177.26|179.36|177.26|179.35|177.25|7
1653660570000|2022-05-27 14:09:30|179.35|177.25|179.24|177.14|179.35|177.25|179.24|177.14|7
1653660580000|2022-05-27 14:09:40|179.25|177.15|179.33|177.23|179.33|177.23|179.24|177.14|11
1653660590000|2022-05-27 14:09:50|179.32|177.22|179.28|177.18|179.34|177.24|179.27|177.17|14
1653660600000|2022-05-27 14:10:00|179.3|177.2|179.28|177.18|179.33|177.23|179.25|177.15|10
1653660610000|2022-05-27 14:10:10|179.26|177.16|179.27|177.17|179.29|177.19|179.24|177.14|9
1653660620000|2022-05-27 14:10:20|179.26|177.16|179.23|177.13|179.26|177.16|179.18|177.08|9
1653660630000|2022-05-27 14:10:30|179.24|177.14|179.36|177.26|179.37|177.27|179.23|177.13|10
1653660640000|2022-05-27 14:10:40|179.37|177.27|179.27|177.17|179.39|177.29|179.26|177.16|11
1653660650000|2022-05-27 14:10:50|179.28|177.18|179.3|177.2|179.3|177.2|179.27|177.17|8
1653660660000|2022-05-27 14:11:00|179.29|177.19|179.28|177.18|179.29|177.19|179.27|177.17|8
1653660670000|2022-05-27 14:11:10|179.27|177.17|179.34|177.24|179.38|177.28|179.27|177.17|14
1653660680000|2022-05-27 14:11:20|179.33|177.23|179.31|177.21|179.33|177.23|179.3|177.2|11
1653660690000|2022-05-27 14:11:30|179.32|177.22|179.28|177.18|179.33|177.23|179.28|177.18|7
1653660700000|2022-05-27 14:11:40|179.29|177.19|179.42|177.32|179.43|177.33|179.29|177.19|12
1653660710000|2022-05-27 14:11:50|179.41|177.31|179.4|177.3|179.41|177.31|179.4|177.3|4
1653660720000|2022-05-27 14:12:00|179.37|177.27|179.26|177.16|179.37|177.27|179.26|177.16|11
1653660730000|2022-05-27 14:12:10|179.27|177.17|179.29|177.19|179.29|177.19|179.26|177.16|11
1653660740000|2022-05-27 14:12:20|179.27|177.17|179.21|177.11|179.27|177.17|179.19|177.09|13
1653660750000|2022-05-27 14:12:30|179.22|177.12|179.31|177.21|179.32|177.22|179.22|177.12|15
1653660760000|2022-05-27 14:12:40|179.3|177.2|179.27|177.17|179.31|177.21|179.26|177.16|7
1653660770000|2022-05-27 14:12:50|179.33|177.23|179.25|177.15|179.34|177.24|179.25|177.15|17
1653660780000|2022-05-27 14:13:00|179.24|177.14|179.05|176.95|179.24|177.14|179.05|176.95|18
1653660790000|2022-05-27 14:13:10|179.06|176.96|179.08|176.98|179.08|176.98|179.04|176.94|8
1653660800000|2022-05-27 14:13:20|179.09|176.99|179.18|177.08|179.2|177.1|179.08|176.98|14
1653660810000|2022-05-27 14:13:30|179.19|177.09|179.19|177.09|179.21|177.11|179.18|177.08|6
1653660820000|2022-05-27 14:13:40|179.16|177.06|179.13|177.03|179.16|177.06|179.1|177|8
1653660830000|2022-05-27 14:13:50|179.14|177.04|179.12|177.02|179.14|177.04|179.12|177.02|3
1653660840000|2022-05-27 14:14:00|179.11|177.01|179.09|176.99|179.11|177.01|178.99|176.89|13
1653660850000|2022-05-27 14:14:10|179.13|177.03|179.04|176.94|179.16|177.06|179.04|176.94|14
1653660860000|2022-05-27 14:14:20|179.05|176.95|179.05|176.95|179.05|176.95|179.04|176.94|3
1653660870000|2022-05-27 14:14:30|179.04|176.94|179.11|177.01|179.14|177.04|179.03|176.93|11
1653660880000|2022-05-27 14:14:40|179.12|177.02|179.1|177|179.13|177.03|179.1|177|7
1653660890000|2022-05-27 14:14:50|179.09|176.99|179.09|176.99|179.09|176.99|179.06|176.96|8
1653660900000|2022-05-27 14:15:00|179.1|177|179.16|177.06|179.22|177.12|179.1|177|15
1653660910000|2022-05-27 14:15:10|179.15|177.05|179.05|176.95|179.15|177.05|179.04|176.94|15
1653660920000|2022-05-27 14:15:20|179.06|176.96|179.04|176.94|179.07|176.97|179.04|176.94|13
1653660930000|2022-05-27 14:15:30|179.03|176.93|179.04|176.94|179.04|176.94|179.01|176.91|5
1653660940000|2022-05-27 14:15:40|179.05|176.95|178.9|176.8|179.05|176.95|178.89|176.79|9
1653660950000|2022-05-27 14:15:50|178.89|176.79|178.91|176.81|178.91|176.81|178.85|176.75|11
1653660960000|2022-05-27 14:16:00|178.9|176.8|178.88|176.78|178.93|176.83|178.88|176.78|9
1653660970000|2022-05-27 14:16:10|178.87|176.77|178.91|176.81|178.98|176.88|178.87|176.77|12
1653660980000|2022-05-27 14:16:20|178.9|176.8|178.87|176.77|178.91|176.81|178.86|176.76|11
1653660990000|2022-05-27 14:16:30|178.86|176.76|178.76|176.66|178.88|176.78|178.75|176.65|13
1653661000000|2022-05-27 14:16:40|178.72|176.62|178.56|176.46|178.72|176.62|178.54|176.44|15
1653661010000|2022-05-27 14:16:50|178.55|176.45|178.5|176.4|178.57|176.47|178.5|176.4|9
1653661020000|2022-05-27 14:17:00|178.51|176.41|178.48|176.38|178.53|176.43|178.47|176.37|15
1653661030000|2022-05-27 14:17:10|178.47|176.37|178.51|176.41|178.51|176.41|178.42|176.32|14
1653661040000|2022-05-27 14:17:20|178.52|176.42|178.6|176.5|178.6|176.5|178.5|176.4|11
1653661050000|2022-05-27 14:17:30|178.61|176.51|178.6|176.5|178.61|176.51|178.58|176.48|8
1653661060000|2022-05-27 14:17:40|178.61|176.51|178.6|176.5|178.61|176.51|178.6|176.5|4
1653661080000|2022-05-27 14:18:00|178.57|176.47|178.6|176.5|178.6|176.5|178.57|176.47|4
1653661090000|2022-05-27 14:18:10|178.58|176.48|178.6|176.5|178.6|176.5|178.55|176.45|9
1653661100000|2022-05-27 14:18:20|178.58|176.48|178.57|176.47|178.58|176.48|178.56|176.46|4
1653661110000|2022-05-27 14:18:30|178.56|176.46|178.59|176.49|178.6|176.5|178.56|176.46|21
1653661120000|2022-05-27 14:18:40|178.58|176.48|178.49|176.39|178.6|176.5|178.45|176.35|19
1653661130000|2022-05-27 14:18:50|178.51|176.41|178.51|176.41|178.52|176.42|178.47|176.37|15
1653661140000|2022-05-27 14:19:00|178.52|176.42|178.45|176.35|178.54|176.44|178.42|176.32|21
1653661150000|2022-05-27 14:19:10|178.44|176.34|178.43|176.33|178.44|176.34|178.43|176.33|2
1653661160000|2022-05-27 14:19:20|178.4|176.3|178.53|176.43|178.57|176.47|178.38|176.28|12
1653661170000|2022-05-27 14:19:30|178.52|176.42|178.57|176.47|178.57|176.47|178.52|176.42|5
1653661180000|2022-05-27 14:19:40|178.56|176.46|178.61|176.51|178.61|176.51|178.55|176.45|11
1653661190000|2022-05-27 14:19:50|178.6|176.5|178.62|176.52|178.62|176.52|178.59|176.49|5
1653661200000|2022-05-27 14:20:00|178.61|176.51|178.6|176.5|178.61|176.51|178.6|176.5|2
1653661210000|2022-05-27 14:20:10|178.61|176.51|178.6|176.5|178.61|176.51|178.6|176.5|4
1653661220000|2022-05-27 14:20:20|178.59|176.49|178.54|176.44|178.59|176.49|178.53|176.43|8
1653661230000|2022-05-27 14:20:30|178.56|176.46|178.53|176.43|178.56|176.46|178.52|176.42|15
1653661240000|2022-05-27 14:20:40|178.46|176.36|178.55|176.45|178.56|176.46|178.46|176.36|9
1653661250000|2022-05-27 14:20:50|178.54|176.44|178.54|176.44|178.57|176.47|178.54|176.44|6
1653661260000|2022-05-27 14:21:00|178.53|176.43|178.51|176.41|178.55|176.45|178.51|176.41|9
1653661270000|2022-05-27 14:21:10|178.5|176.4|178.47|176.37|178.5|176.4|178.47|176.37|7
1653661280000|2022-05-27 14:21:20|178.48|176.38|178.57|176.47|178.58|176.48|178.47|176.37|12
1653661290000|2022-05-27 14:21:30|178.58|176.48|178.61|176.51|178.62|176.52|178.58|176.48|8
1653661300000|2022-05-27 14:21:40|178.6|176.5|178.63|176.53|178.63|176.53|178.6|176.5|13
1653661310000|2022-05-27 14:21:50|178.62|176.52|178.62|176.52|178.63|176.53|178.61|176.51|9
1653661320000|2022-05-27 14:22:00|178.63|176.53|178.68|176.58|178.68|176.58|178.62|176.52|14
1653661330000|2022-05-27 14:22:10|178.69|176.59|178.72|176.62|178.75|176.65|178.69|176.59|9
1653661340000|2022-05-27 14:22:20|178.69|176.59|178.69|176.59|178.7|176.6|178.68|176.58|5
1653661350000|2022-05-27 14:22:30|178.7|176.6|178.74|176.64|178.74|176.64|178.7|176.6|4
1653661360000|2022-05-27 14:22:40|178.75|176.65|178.79|176.69|178.8|176.7|178.75|176.65|7
1653661370000|2022-05-27 14:22:50|178.8|176.7|178.81|176.71|178.83|176.73|178.8|176.7|6
1653661380000|2022-05-27 14:23:00|178.8|176.7|179.13|177.03|179.13|177.03|178.8|176.7|14
1653661390000|2022-05-27 14:23:10|179.14|177.04|179.33|177.23|179.33|177.23|179.13|177.03|14
1653661400000|2022-05-27 14:23:20|179.31|177.21|179.4|177.3|179.4|177.3|179.31|177.21|10
1653661410000|2022-05-27 14:23:30|179.39|177.29|179.5|177.4|179.5|177.4|179.38|177.28|19
1653661420000|2022-05-27 14:23:40|179.49|177.39|179.36|177.26|179.49|177.39|179.33|177.23|19
1653661430000|2022-05-27 14:23:50|179.41|177.31|179.42|177.32|179.42|177.32|179.37|177.27|12
1653661440000|2022-05-27 14:24:00|179.45|177.35|179.38|177.28|179.45|177.35|179.38|177.28|8
1653661450000|2022-05-27 14:24:10|179.37|177.27|179.38|177.28|179.39|177.29|179.35|177.25|13
1653661460000|2022-05-27 14:24:20|179.37|177.27|179.42|177.32|179.43|177.33|179.36|177.26|8
1653661470000|2022-05-27 14:24:30|179.41|177.31|179.49|177.39|179.51|177.41|179.41|177.31|7
1653661480000|2022-05-27 14:24:40|179.5|177.4|179.5|177.4|179.5|177.4|179.49|177.39|5
1653661490000|2022-05-27 14:24:50|179.49|177.39|179.44|177.34|179.49|177.39|179.44|177.34|3
1653661500000|2022-05-27 14:25:00|179.43|177.33|179.47|177.37|179.47|177.37|179.42|177.32|11
1653661510000|2022-05-27 14:25:10|179.48|177.38|179.54|177.44|179.58|177.48|179.46|177.36|13
1653661520000|2022-05-27 14:25:20|179.56|177.46|179.62|177.52|179.62|177.52|179.56|177.46|8
1653661530000|2022-05-27 14:25:30|179.6|177.5|179.45|177.35|179.6|177.5|179.45|177.35|18
1653661540000|2022-05-27 14:25:40|179.46|177.36|179.56|177.46|179.58|177.48|179.45|177.35|16
1653661550000|2022-05-27 14:25:50|179.57|177.47|179.59|177.49|179.59|177.49|179.56|177.46|9
1653661560000|2022-05-27 14:26:00|179.61|177.51|179.57|177.47|179.61|177.51|179.57|177.47|5
1653661570000|2022-05-27 14:26:10|179.56|177.46|179.55|177.45|179.56|177.46|179.55|177.45|4
1653661580000|2022-05-27 14:26:20|179.54|177.44|179.53|177.43|179.54|177.44|179.52|177.42|4
1653661590000|2022-05-27 14:26:30|179.54|177.44|179.54|177.44|179.55|177.45|179.54|177.44|5
1653661600000|2022-05-27 14:26:40|179.53|177.43|179.53|177.43|179.53|177.43|179.53|177.43|1
1653661610000|2022-05-27 14:26:50|179.54|177.44|179.54|177.44|179.54|177.44|179.54|177.44|1
1653661620000|2022-05-27 14:27:00|179.53|177.43|179.49|177.39|179.53|177.43|179.49|177.39|7
1653661630000|2022-05-27 14:27:10|179.5|177.4|179.5|177.4|179.5|177.4|179.48|177.38|9
1653661640000|2022-05-27 14:27:20|179.49|177.39|179.49|177.39|179.5|177.4|179.48|177.38|7
1653661650000|2022-05-27 14:27:30|179.48|177.38|179.45|177.35|179.49|177.39|179.45|177.35|8
1653661660000|2022-05-27 14:27:40|179.46|177.36|179.47|177.37|179.48|177.38|179.46|177.36|3
1653661670000|2022-05-27 14:27:50|179.48|177.38|179.45|177.35|179.48|177.38|179.45|177.35|3
1653661680000|2022-05-27 14:28:00|179.42|177.32|179.17|177.07|179.42|177.32|179.17|177.07|16
1653661690000|2022-05-27 14:28:10|179.16|177.06|179.1|177|179.22|177.12|179.1|177|18
1653661700000|2022-05-27 14:28:20|179.11|177.01|178.94|176.84|179.11|177.01|178.94|176.84|14
1653661710000|2022-05-27 14:28:30|178.95|176.85|178.98|176.88|178.98|176.88|178.95|176.85|6
1653661720000|2022-05-27 14:28:40|178.96|176.86|178.87|176.77|179.05|176.95|178.87|176.77|12
1653661730000|2022-05-27 14:28:50|178.88|176.78|179.02|176.92|179.12|177.02|178.88|176.78|20
1653661740000|2022-05-27 14:29:00|179.01|176.91|178.89|176.79|179.02|176.92|178.89|176.79|8
1653661750000|2022-05-27 14:29:10|178.91|176.81|178.92|176.82|178.97|176.87|178.89|176.79|9
1653661760000|2022-05-27 14:29:20|178.93|176.83|178.92|176.82|178.96|176.86|178.92|176.82|6
1653661770000|2022-05-27 14:29:30|178.94|176.84|178.95|176.85|178.97|176.87|178.93|176.83|7
1653661780000|2022-05-27 14:29:40|178.94|176.84|178.94|176.84|178.96|176.86|178.92|176.82|10
1653661790000|2022-05-27 14:29:50|178.95|176.85|178.89|176.79|178.95|176.85|178.89|176.79|6
1653661800000|2022-05-27 14:30:00|178.9|176.8|178.81|176.71|178.94|176.84|178.76|176.66|15
1653661810000|2022-05-27 14:30:10|178.8|176.7|178.81|176.71|178.82|176.72|178.8|176.7|4
1653661820000|2022-05-27 14:30:20|178.82|176.72|178.85|176.75|178.85|176.75|178.82|176.72|4
1653661830000|2022-05-27 14:30:30|178.86|176.76|179.01|176.91|179.01|176.91|178.84|176.74|19
1653661840000|2022-05-27 14:30:40|178.98|176.88|178.98|176.88|178.98|176.88|178.98|176.88|1
1653661850000|2022-05-27 14:30:50|178.94|176.84|178.92|176.82|178.94|176.84|178.88|176.78|9
1653661860000|2022-05-27 14:31:00|178.93|176.83|178.66|176.56|178.93|176.83|178.61|176.51|19
1653661870000|2022-05-27 14:31:10|178.67|176.57|178.74|176.64|178.75|176.65|178.66|176.56|11
1653661880000|2022-05-27 14:31:20|178.72|176.62|178.73|176.63|178.75|176.65|178.72|176.62|8
1653661890000|2022-05-27 14:31:30|178.74|176.64|178.65|176.55|178.74|176.64|178.64|176.54|15
1653661900000|2022-05-27 14:31:40|178.64|176.54|178.57|176.47|178.65|176.55|178.54|176.44|14
1653661910000|2022-05-27 14:31:50|178.58|176.48|178.57|176.47|178.6|176.5|178.56|176.46|7
1653661920000|2022-05-27 14:32:00|178.56|176.46|178.38|176.28|178.56|176.46|178.36|176.26|20
1653661930000|2022-05-27 14:32:10|178.36|176.26|178.24|176.14|178.36|176.26|178.24|176.14|12
1653661940000|2022-05-27 14:32:20|178.25|176.15|178.3|176.2|178.3|176.2|178.22|176.12|17
1653661950000|2022-05-27 14:32:30|178.29|176.19|178.37|176.27|178.37|176.27|178.24|176.14|12
1653661960000|2022-05-27 14:32:40|178.38|176.28|178.29|176.19|178.38|176.28|178.29|176.19|5
1653661970000|2022-05-27 14:32:50|178.28|176.18|178.33|176.23|178.36|176.26|178.28|176.18|10
1653661980000|2022-05-27 14:33:00|178.32|176.22|178.26|176.16|178.35|176.25|178.26|176.16|10
1653661990000|2022-05-27 14:33:10|178.25|176.15|178.25|176.15|178.26|176.16|178.25|176.15|3
1653662000000|2022-05-27 14:33:20|178.21|176.11|178.26|176.16|178.27|176.17|178.04|175.94|22
1653662010000|2022-05-27 14:33:30|178.25|176.15|178.17|176.07|178.26|176.16|178.17|176.07|13
1653662020000|2022-05-27 14:33:40|178.16|176.06|178.05|175.95|178.19|176.09|178.03|175.93|20
1653662030000|2022-05-27 14:33:50|178.06|175.96|178.06|175.96|178.06|175.96|178.03|175.93|11
1653662040000|2022-05-27 14:34:00|178.04|175.94|178.01|175.91|178.04|175.94|177.99|175.89|16
1653662050000|2022-05-27 14:34:10|177.99|175.89|177.99|175.89|178|175.9|177.98|175.88|5
1653662060000|2022-05-27 14:34:20|178|175.9|177.84|175.74|178|175.9|177.84|175.74|13
1653662070000|2022-05-27 14:34:30|177.86|175.76|177.85|175.75|177.86|175.76|177.83|175.73|6
1653662080000|2022-05-27 14:34:40|177.84|175.74|177.71|175.61|177.84|175.74|177.71|175.61|8
1653662090000|2022-05-27 14:34:50|177.7|175.6|177.8|175.7|177.87|175.77|177.7|175.6|23
1653662100000|2022-05-27 14:35:00|177.78|175.68|177.37|175.27|177.78|175.68|177.37|175.27|22
1653662110000|2022-05-27 14:35:10|177.38|175.28|177.28|175.18|177.38|175.28|177.25|175.15|20
1653662120000|2022-05-27 14:35:20|177.3|175.2|177.29|175.19|177.32|175.22|177.27|175.17|15
1653662130000|2022-05-27 14:35:30|177.28|175.18|177.47|175.37|177.53|175.43|177.26|175.16|17
1653662140000|2022-05-27 14:35:40|177.46|175.36|177.38|175.28|177.47|175.37|177.38|175.28|19
1653662150000|2022-05-27 14:35:50|177.4|175.3|177.43|175.33|177.54|175.44|177.4|175.3|21
1653662160000|2022-05-27 14:36:00|177.49|175.39|177.67|175.57|177.67|175.57|177.48|175.38|17
1653662170000|2022-05-27 14:36:10|177.69|175.59|177.68|175.58|177.7|175.6|177.65|175.55|11
1653662180000|2022-05-27 14:36:20|177.67|175.57|177.64|175.54|177.67|175.57|177.63|175.53|6
1653662190000|2022-05-27 14:36:30|177.65|175.55|177.67|175.57|177.68|175.58|177.65|175.55|11
1653662200000|2022-05-27 14:36:40|177.66|175.56|177.78|175.68|177.88|175.78|177.64|175.54|16
1653662210000|2022-05-27 14:36:50|177.79|175.69|177.87|175.77|177.87|175.77|177.78|175.68|14
1653662220000|2022-05-27 14:37:00|177.86|175.76|178.18|176.08|178.19|176.09|177.86|175.76|23
1653662230000|2022-05-27 14:37:10|178.16|176.06|178.19|176.09|178.19|176.09|178.14|176.04|8
1653662240000|2022-05-27 14:37:20|178.2|176.1|178.2|176.1|178.24|176.14|178.2|176.1|9
1653662250000|2022-05-27 14:37:30|178.21|176.11|178.18|176.08|178.21|176.11|178.16|176.06|5
1653662260000|2022-05-27 14:37:40|178.19|176.09|178.53|176.43|178.56|176.46|178.19|176.09|15
1653662270000|2022-05-27 14:37:50|178.52|176.42|178.62|176.52|178.63|176.53|178.52|176.42|12
1653662280000|2022-05-27 14:38:00|178.64|176.54|178.85|176.75|178.85|176.75|178.64|176.54|8
1653662290000|2022-05-27 14:38:10|178.87|176.77|178.85|176.75|178.88|176.78|178.82|176.72|10
1653662300000|2022-05-27 14:38:20|178.86|176.76|178.86|176.76|178.89|176.79|178.85|176.75|9
1653662310000|2022-05-27 14:38:30|178.87|176.77|178.84|176.74|178.87|176.77|178.84|176.74|6
1653662320000|2022-05-27 14:38:40|178.85|176.75|178.84|176.74|178.86|176.76|178.84|176.74|6
1653662330000|2022-05-27 14:38:50|178.85|176.75|178.85|176.75|178.85|176.75|178.84|176.74|5
1653662340000|2022-05-27 14:39:00|178.84|176.74|178.79|176.69|178.84|176.74|178.78|176.68|9
1653662350000|2022-05-27 14:39:10|178.8|176.7|178.75|176.65|178.8|176.7|178.74|176.64|7
1653662360000|2022-05-27 14:39:20|178.74|176.64|178.74|176.64|178.75|176.65|178.71|176.61|10
1653662370000|2022-05-27 14:39:30|178.78|176.68|178.8|176.7|178.82|176.72|178.78|176.68|8
1653662380000|2022-05-27 14:39:40|178.81|176.71|178.81|176.71|178.81|176.71|178.81|176.71|1
1653662390000|2022-05-27 14:39:50|178.8|176.7|178.82|176.72|178.82|176.72|178.78|176.68|6
1653662400000|2022-05-27 14:40:00|178.81|176.71|178.81|176.71|178.82|176.72|178.8|176.7|8
1653662410000|2022-05-27 14:40:10|178.8|176.7|178.75|176.65|178.81|176.71|178.74|176.64|10
1653662420000|2022-05-27 14:40:20|178.74|176.64|178.81|176.71|178.82|176.72|178.72|176.62|9
1653662430000|2022-05-27 14:40:30|178.82|176.72|178.74|176.64|178.85|176.75|178.74|176.64|13
1653662440000|2022-05-27 14:40:40|178.75|176.65|178.67|176.57|178.75|176.65|178.66|176.56|10
1653662450000|2022-05-27 14:40:50|178.68|176.58|178.66|176.56|178.74|176.64|178.66|176.56|18
1653662460000|2022-05-27 14:41:00|178.67|176.57|178.62|176.52|178.67|176.57|178.58|176.48|13
1653662470000|2022-05-27 14:41:10|178.6|176.5|178.69|176.59|178.69|176.59|178.6|176.5|4
1653662480000|2022-05-27 14:41:20|178.73|176.63|178.62|176.52|178.73|176.63|178.62|176.52|22
1653662490000|2022-05-27 14:41:30|178.61|176.51|178.6|176.5|178.62|176.52|178.58|176.48|9
1653662500000|2022-05-27 14:41:40|178.61|176.51|178.51|176.41|178.61|176.51|178.51|176.41|9
1653662510000|2022-05-27 14:41:50|178.52|176.42|178.52|176.42|178.57|176.47|178.5|176.4|12
1653662520000|2022-05-27 14:42:00|178.51|176.41|178.51|176.41|178.52|176.42|178.5|176.4|5
1653662540000|2022-05-27 14:42:20|178.49|176.39|178.32|176.22|178.49|176.39|178.32|176.22|9
1653662550000|2022-05-27 14:42:30|178.31|176.21|178.27|176.17|178.31|176.21|178.27|176.17|7
1653662560000|2022-05-27 14:42:40|178.28|176.18|178.28|176.18|178.32|176.22|178.24|176.14|14
1653662570000|2022-05-27 14:42:50|178.25|176.15|178.21|176.11|178.25|176.15|178.19|176.09|9
1653662580000|2022-05-27 14:43:00|178.2|176.1|178.22|176.12|178.27|176.17|178.2|176.1|9
1653662590000|2022-05-27 14:43:10|178.21|176.11|178.13|176.03|178.22|176.12|178.04|175.94|15
1653662600000|2022-05-27 14:43:20|178.12|176.02|177.89|175.79|178.12|176.02|177.89|175.79|14
1653662610000|2022-05-27 14:43:30|177.87|175.77|177.81|175.71|177.87|175.77|177.81|175.71|12
1653662620000|2022-05-27 14:43:40|177.8|175.7|177.8|175.7|177.81|175.71|177.72|175.62|16
1653662630000|2022-05-27 14:43:50|177.81|175.71|177.83|175.73|177.9|175.8|177.81|175.71|15
1653662640000|2022-05-27 14:44:00|177.82|175.72|177.58|175.48|177.84|175.74|177.56|175.46|20
1653662650000|2022-05-27 14:44:10|177.57|175.47|177.53|175.43|177.57|175.47|177.48|175.38|24
1653662660000|2022-05-27 14:44:20|177.52|175.42|177.35|175.25|177.52|175.42|177.35|175.25|19
1653662670000|2022-05-27 14:44:30|177.33|175.23|177.3|175.2|177.33|175.23|177.28|175.18|9
1653662680000|2022-05-27 14:44:40|177.29|175.19|177.09|174.99|177.29|175.19|177.09|174.99|21
1653662690000|2022-05-27 14:44:50|177.1|175|177.07|174.97|177.13|175.03|176.95|174.85|29
1653662700000|2022-05-27 14:45:00|177.08|174.98|177.43|175.33|177.43|175.33|177.08|174.98|26
1653662710000|2022-05-27 14:45:10|177.4|175.3|177.38|175.28|177.45|175.35|177.38|175.28|16
1653662720000|2022-05-27 14:45:20|177.36|175.26|177.37|175.27|177.4|175.3|177.34|175.24|14
1653662730000|2022-05-27 14:45:30|177.38|175.28|177.44|175.34|177.44|175.34|177.38|175.28|7
1653662740000|2022-05-27 14:45:40|177.45|175.35|177.42|175.32|177.45|175.35|177.39|175.29|10
1653662750000|2022-05-27 14:45:50|177.4|175.3|177.31|175.21|177.41|175.31|177.31|175.21|16
1653662760000|2022-05-27 14:46:00|177.3|175.2|177.22|175.12|177.3|175.2|177.22|175.12|14
1653662770000|2022-05-27 14:46:10|177.21|175.11|177.12|175.02|177.21|175.11|177.11|175.01|8
1653662780000|2022-05-27 14:46:20|177.09|174.99|177.09|174.99|177.13|175.03|176.96|174.86|23
1653662790000|2022-05-27 14:46:30|177.08|174.98|176.93|174.83|177.08|174.98|176.93|174.83|20
1653662800000|2022-05-27 14:46:40|176.94|174.84|176.8|174.7|176.94|174.84|176.77|174.67|8
1653662810000|2022-05-27 14:46:50|176.83|174.73|177.07|174.97|177.07|174.97|176.83|174.73|25
1653662820000|2022-05-27 14:47:00|177.06|174.96|176.96|174.86|177.09|174.99|176.96|174.86|16
1653662830000|2022-05-27 14:47:10|176.97|174.87|176.96|174.86|177.08|174.98|176.96|174.86|17
1653662840000|2022-05-27 14:47:20|176.95|174.85|177.16|175.06|177.27|175.17|176.93|174.83|22
1653662850000|2022-05-27 14:47:30|177.14|175.04|177.05|174.95|177.18|175.08|177.05|174.95|19
1653662860000|2022-05-27 14:47:40|177.06|174.96|177.34|175.24|177.35|175.25|177.06|174.96|15
1653662870000|2022-05-27 14:47:50|177.37|175.27|177.68|175.58|177.68|175.58|177.36|175.26|20
1653662880000|2022-05-27 14:48:00|177.69|175.59|177.76|175.66|177.8|175.7|177.68|175.58|21
1653662890000|2022-05-27 14:48:10|177.77|175.67|177.82|175.72|177.97|175.87|177.77|175.67|25
1653662900000|2022-05-27 14:48:20|177.75|175.65|177.68|175.58|177.82|175.72|177.68|175.58|18
1653662910000|2022-05-27 14:48:30|177.71|175.61|177.59|175.49|177.79|175.69|177.59|175.49|22
1653662920000|2022-05-27 14:48:40|177.61|175.51|177.56|175.46|177.61|175.51|177.54|175.44|18
1653662930000|2022-05-27 14:48:50|177.55|175.45|177.45|175.35|177.55|175.45|177.45|175.35|17
1653662940000|2022-05-27 14:49:00|177.46|175.36|177.31|175.21|177.5|175.4|177.3|175.2|20
1653662950000|2022-05-27 14:49:10|177.28|175.18|177.26|175.16|177.3|175.2|177.21|175.11|19
1653662960000|2022-05-27 14:49:20|177.25|175.15|177.46|175.36|177.47|175.37|177.25|175.15|17
1653662970000|2022-05-27 14:49:30|177.47|175.37|177.64|175.54|177.66|175.56|177.47|175.37|18
1653662980000|2022-05-27 14:49:40|177.65|175.55|177.7|175.6|177.73|175.63|177.65|175.55|17
1653662990000|2022-05-27 14:49:50|177.73|175.63|177.7|175.6|177.83|175.73|177.6|175.5|22
1653663000000|2022-05-27 14:50:00|177.74|175.64|177.76|175.66|177.85|175.75|177.71|175.61|18
1653663010000|2022-05-27 14:50:10|177.75|175.65|177.63|175.53|177.75|175.65|177.61|175.51|15
1653663020000|2022-05-27 14:50:20|177.62|175.52|177.76|175.66|177.76|175.66|177.58|175.48|17
1653663030000|2022-05-27 14:50:30|177.75|175.65|177.74|175.64|177.84|175.74|177.7|175.6|19
1653663040000|2022-05-27 14:50:40|177.72|175.62|177.95|175.85|177.97|175.87|177.72|175.62|25
1653663050000|2022-05-27 14:50:50|177.98|175.88|178.08|175.98|178.08|175.98|177.96|175.86|16
1653663060000|2022-05-27 14:51:00|178.09|175.99|178.02|175.92|178.1|176|178.02|175.92|17
1653663070000|2022-05-27 14:51:10|178.03|175.93|178.01|175.91|178.05|175.95|178|175.9|10
1653663080000|2022-05-27 14:51:20|178.02|175.92|177.96|175.86|178.02|175.92|177.95|175.85|11
1653663090000|2022-05-27 14:51:30|177.97|175.87|177.96|175.86|177.97|175.87|177.93|175.83|8
1653663100000|2022-05-27 14:51:40|177.95|175.85|177.88|175.78|177.95|175.85|177.83|175.73|19
1653663110000|2022-05-27 14:51:50|177.89|175.79|177.86|175.76|177.89|175.79|177.77|175.67|13
1653663120000|2022-05-27 14:52:00|177.85|175.75|177.88|175.78|177.89|175.79|177.84|175.74|10
1653663130000|2022-05-27 14:52:10|177.91|175.81|177.78|175.68|177.91|175.81|177.77|175.67|20
1653663140000|2022-05-27 14:52:20|177.81|175.71|177.53|175.43|177.82|175.72|177.53|175.43|16
1653663150000|2022-05-27 14:52:30|177.47|175.37|177.29|175.19|177.51|175.41|177.29|175.19|25
1653663160000|2022-05-27 14:52:40|177.3|175.2|176.96|174.86|177.3|175.2|176.93|174.83|18
1653663170000|2022-05-27 14:52:50|176.97|174.87|177.08|174.98|177.08|174.98|176.81|174.71|27
1653663180000|2022-05-27 14:53:00|177.13|175.03|177.2|175.1|177.24|175.14|177.09|174.99|28
1653663190000|2022-05-27 14:53:10|177.18|175.08|177.41|175.31|177.41|175.31|177.11|175.01|24
1653663200000|2022-05-27 14:53:20|177.39|175.29|177.33|175.23|177.41|175.31|177.29|175.19|20
1653663210000|2022-05-27 14:53:30|177.32|175.22|177.34|175.24|177.34|175.24|177.29|175.19|12
1653663220000|2022-05-27 14:53:40|177.38|175.28|177.44|175.34|177.44|175.34|177.29|175.19|24
1653663230000|2022-05-27 14:53:50|177.45|175.35|177.33|175.23|177.45|175.35|177.33|175.23|20
1653663240000|2022-05-27 14:54:00|177.3|175.2|177.36|175.26|177.41|175.31|177.25|175.15|18
1653663250000|2022-05-27 14:54:10|177.38|175.28|177.33|175.23|177.43|175.33|177.29|175.19|18
1653663260000|2022-05-27 14:54:20|177.37|175.27|177.27|175.17|177.37|175.27|177.17|175.07|18
1653663270000|2022-05-27 14:54:30|177.32|175.22|177.26|175.16|177.32|175.22|177.25|175.15|17
1653663280000|2022-05-27 14:54:40|177.27|175.17|177.29|175.19|177.35|175.25|177.27|175.17|10
1653663290000|2022-05-27 14:54:50|177.31|175.21|177.39|175.29|177.39|175.29|177.27|175.17|16
1653663300000|2022-05-27 14:55:00|177.38|175.28|177.44|175.34|177.48|175.38|177.38|175.28|17
1653663310000|2022-05-27 14:55:10|177.45|175.35|177.42|175.32|177.45|175.35|177.41|175.31|7
1653663320000|2022-05-27 14:55:20|177.45|175.35|177.4|175.3|177.46|175.36|177.4|175.3|12
1653663330000|2022-05-27 14:55:30|177.41|175.31|177.35|175.25|177.41|175.31|177.35|175.25|10
1653663340000|2022-05-27 14:55:40|177.34|175.24|177.29|175.19|177.34|175.24|177.21|175.11|21
1653663350000|2022-05-27 14:55:50|177.28|175.18|177.4|175.3|177.42|175.32|177.28|175.18|11
1653663360000|2022-05-27 14:56:00|177.41|175.31|177.33|175.23|177.42|175.32|177.25|175.15|21
1653663370000|2022-05-27 14:56:10|177.32|175.22|177.18|175.08|177.32|175.22|177.17|175.07|13
1653663380000|2022-05-27 14:56:20|177.16|175.06|177.02|174.92|177.17|175.07|177.02|174.92|9
1653663390000|2022-05-27 14:56:30|177|174.9|176.94|174.84|177|174.9|176.93|174.83|14
1653663400000|2022-05-27 14:56:40|176.93|174.83|176.91|174.81|176.94|174.84|176.9|174.8|7
1653663410000|2022-05-27 14:56:50|176.92|174.82|176.93|174.83|176.93|174.83|176.83|174.73|17
1653663420000|2022-05-27 14:57:00|176.92|174.82|176.85|174.75|176.92|174.82|176.84|174.74|10
1653663430000|2022-05-27 14:57:10|176.84|174.74|176.75|174.65|176.84|174.74|176.71|174.61|11
1653663440000|2022-05-27 14:57:20|176.76|174.66|177.08|174.98|177.08|174.98|176.74|174.64|18
1653663450000|2022-05-27 14:57:30|177.07|174.97|177.11|175.01|177.11|175.01|177.04|174.94|16
1653663460000|2022-05-27 14:57:40|177.12|175.02|177.25|175.15|177.26|175.16|177.12|175.02|16
1653663470000|2022-05-27 14:57:50|177.23|175.13|177.35|175.25|177.38|175.28|177.23|175.13|12
1653663480000|2022-05-27 14:58:00|177.32|175.22|177.18|175.08|177.32|175.22|177.18|175.08|13
1653663490000|2022-05-27 14:58:10|177.17|175.07|177.38|175.28|177.4|175.3|177.16|175.06|17
1653663500000|2022-05-27 14:58:20|177.39|175.29|177.36|175.26|177.41|175.31|177.35|175.25|16
1653663510000|2022-05-27 14:58:30|177.24|175.14|177.11|175.01|177.24|175.14|177.09|174.99|23
1653663520000|2022-05-27 14:58:40|177.12|175.02|177.01|174.91|177.12|175.02|177|174.9|15
1653663530000|2022-05-27 14:58:50|177|174.9|176.87|174.77|177|174.9|176.84|174.74|15
1653663540000|2022-05-27 14:59:00|176.86|174.76|176.74|174.64|176.86|174.76|176.74|174.64|12
1653663550000|2022-05-27 14:59:10|176.76|174.66|176.85|174.75|176.86|174.76|176.74|174.64|17
1653663560000|2022-05-27 14:59:20|176.91|174.81|176.9|174.8|176.95|174.85|176.89|174.79|15
1653663570000|2022-05-27 14:59:30|176.91|174.81|176.92|174.82|176.95|174.85|176.89|174.79|18
1653663580000|2022-05-27 14:59:40|176.93|174.83|177|174.9|177.01|174.91|176.93|174.83|11
1653663590000|2022-05-27 14:59:50|177.01|174.91|177|174.9|177.02|174.92|176.99|174.89|13
1653663600000|2022-05-27 15:00:00|177.01|174.91|177.09|174.99|177.09|174.99|177.01|174.91|12
1653663610000|2022-05-27 15:00:10|177.19|175.09|177.24|175.14|177.24|175.14|177.19|175.09|11
1653663620000|2022-05-27 15:00:20|177.23|175.13|177.16|175.06|177.23|175.13|177.1|175|19
1653663630000|2022-05-27 15:00:30|177.15|175.05|177.03|174.93|177.15|175.05|177.03|174.93|17
1653663640000|2022-05-27 15:00:40|177.02|174.92|176.95|174.85|177.09|174.99|176.95|174.85|19
1653663650000|2022-05-27 15:00:50|176.88|174.78|176.79|174.69|176.88|174.78|176.79|174.69|19
1653663660000|2022-05-27 15:01:00|176.81|174.71|176.86|174.76|176.86|174.76|176.75|174.65|11
1653663670000|2022-05-27 15:01:10|176.88|174.78|176.85|174.75|176.88|174.78|176.83|174.73|11
1653663680000|2022-05-27 15:01:20|176.86|174.76|176.72|174.62|176.86|174.76|176.72|174.62|11
1653663690000|2022-05-27 15:01:30|176.74|174.64|176.63|174.53|176.74|174.64|176.61|174.51|12
1653663700000|2022-05-27 15:01:40|176.62|174.52|176.09|173.99|176.62|174.52|176.06|173.96|24
1653663710000|2022-05-27 15:01:50|176.1|174|176.08|173.98|176.11|174.01|176.06|173.96|20
1653663720000|2022-05-27 15:02:00|176.07|173.97|176.04|173.94|176.07|173.97|176.03|173.93|21
1653663730000|2022-05-27 15:02:10|176.01|173.91|175.8|173.7|176.01|173.91|175.74|173.64|30
1653663740000|2022-05-27 15:02:20|175.79|173.69|175.51|173.41|175.82|173.72|175.51|173.41|25
1653663750000|2022-05-27 15:02:30|175.44|173.34|175.38|173.28|175.51|173.41|175.37|173.27|30
1653663760000|2022-05-27 15:02:40|175.37|173.27|175.28|173.18|175.39|173.29|175.25|173.15|30
1653663770000|2022-05-27 15:02:50|175.33|173.23|175.47|173.37|175.58|173.48|175.33|173.23|25
1653663780000|2022-05-27 15:03:00|175.48|173.38|175.23|173.13|175.51|173.41|175.23|173.13|19
1653663790000|2022-05-27 15:03:10|175.27|173.17|175.27|173.17|175.32|173.22|175.21|173.11|18
1653663800000|2022-05-27 15:03:20|175.31|173.21|175.22|173.12|175.31|173.21|175.2|173.1|21
1653663810000|2022-05-27 15:03:30|175.21|173.11|175.37|173.27|175.37|173.27|175.2|173.1|14
1653663820000|2022-05-27 15:03:40|175.4|173.3|175.4|173.3|175.4|173.3|175.28|173.18|21
1653663830000|2022-05-27 15:03:50|175.42|173.32|175.78|173.68|175.78|173.68|175.39|173.29|19
1653663840000|2022-05-27 15:04:00|175.77|173.67|176.19|174.09|176.2|174.1|175.75|173.65|29
1653663850000|2022-05-27 15:04:10|176.2|174.1|176.42|174.32|176.42|174.32|176.2|174.1|29
1653663860000|2022-05-27 15:04:20|176.43|174.33|176.42|174.32|176.63|174.53|176.4|174.3|28
1653663870000|2022-05-27 15:04:30|176.48|174.38|176.22|174.12|176.52|174.42|176.22|174.12|29
1653663880000|2022-05-27 15:04:40|176.2|174.1|175.96|173.86|176.21|174.11|175.96|173.86|15
1653663890000|2022-05-27 15:04:50|175.94|173.84|176|173.9|176|173.9|175.89|173.79|22
1653663900000|2022-05-27 15:05:00|176.01|173.91|176.03|173.93|176.08|173.98|175.93|173.83|24
1653663910000|2022-05-27 15:05:10|176.05|173.95|175.94|173.84|176.08|173.98|175.93|173.83|19
1653663920000|2022-05-27 15:05:20|175.96|173.86|175.92|173.82|175.96|173.86|175.91|173.81|14
1653663930000|2022-05-27 15:05:30|175.91|173.81|175.79|173.69|175.93|173.83|175.69|173.59|25
1653663940000|2022-05-27 15:05:40|175.75|173.65|175.8|173.7|175.84|173.74|175.74|173.64|19
1653663950000|2022-05-27 15:05:50|175.83|173.73|175.97|173.87|175.97|173.87|175.82|173.72|15
1653663960000|2022-05-27 15:06:00|176|173.9|176.32|174.22|176.36|174.26|176|173.9|15
1653663970000|2022-05-27 15:06:10|176.11|174.01|176.29|174.19|176.37|174.27|176.09|173.99|33
1653663980000|2022-05-27 15:06:20|176.28|174.18|176.22|174.12|176.32|174.22|176.16|174.06|20
1653663990000|2022-05-27 15:06:30|176.29|174.19|176.26|174.16|176.43|174.33|176.1|174|25
1653664000000|2022-05-27 15:06:40|176.25|174.15|176.43|174.33|176.43|174.33|176.25|174.15|22
1653664010000|2022-05-27 15:06:50|176.46|174.36|176.25|174.15|176.49|174.39|176.25|174.15|20
1653664020000|2022-05-27 15:07:00|176.24|174.14|176.33|174.23|176.34|174.24|176.24|174.14|13
1653664030000|2022-05-27 15:07:10|176.34|174.24|176.15|174.05|176.39|174.29|176.15|174.05|25
1653664040000|2022-05-27 15:07:20|176.14|174.04|175.95|173.85|176.14|174.04|175.95|173.85|26
1653664050000|2022-05-27 15:07:30|175.96|173.86|176.01|173.91|176.01|173.91|175.95|173.85|13
1653664060000|2022-05-27 15:07:40|176|173.9|175.88|173.78|176.01|173.91|175.83|173.73|19
1653664070000|2022-05-27 15:07:50|175.92|173.82|176.04|173.94|176.09|173.99|175.92|173.82|18
1653664080000|2022-05-27 15:08:00|176.05|173.95|175.85|173.75|176.05|173.95|175.85|173.75|24
1653664090000|2022-05-27 15:08:10|175.82|173.72|175.8|173.7|175.86|173.76|175.8|173.7|16
1653664100000|2022-05-27 15:08:20|175.84|173.74|175.81|173.71|175.84|173.74|175.69|173.59|20
1653664110000|2022-05-27 15:08:30|175.82|173.72|175.84|173.74|175.86|173.76|175.81|173.71|18
1653664120000|2022-05-27 15:08:40|175.83|173.73|175.74|173.64|175.83|173.73|175.73|173.63|17
1653664130000|2022-05-27 15:08:50|175.73|173.63|175.72|173.62|175.79|173.69|175.72|173.62|12
1653664140000|2022-05-27 15:09:00|175.71|173.61|175.5|173.4|175.71|173.61|175.47|173.37|19
1653664150000|2022-05-27 15:09:10|175.53|173.43|175.45|173.35|175.53|173.43|175.44|173.34|11
1653664160000|2022-05-27 15:09:20|175.44|173.34|175.56|173.46|175.59|173.49|175.44|173.34|25
1653664170000|2022-05-27 15:09:30|175.55|173.45|176.05|173.95|176.05|173.95|175.55|173.45|29
1653664180000|2022-05-27 15:09:40|176.09|173.99|176|173.9|176.2|174.1|176|173.9|24
1653664190000|2022-05-27 15:09:50|176.02|173.92|175.9|173.8|176.02|173.92|175.88|173.78|16
1653664200000|2022-05-27 15:10:00|175.91|173.81|176.02|173.92|176.09|173.99|175.91|173.81|19
1653664210000|2022-05-27 15:10:10|176.01|173.91|176.25|174.15|176.3|174.2|176.01|173.91|20
1653664220000|2022-05-27 15:10:20|176.23|174.13|176.33|174.23|176.33|174.23|176.2|174.1|20
1653664230000|2022-05-27 15:10:30|176.35|174.25|176.38|174.28|176.56|174.46|176.35|174.25|23
1653664240000|2022-05-27 15:10:40|176.39|174.29|176.39|174.29|176.4|174.3|176.35|174.25|13
1653664250000|2022-05-27 15:10:50|176.4|174.3|175.97|173.87|176.46|174.36|175.96|173.86|20
1653664260000|2022-05-27 15:11:00|175.71|173.61|176.01|173.91|176.05|173.95|175.71|173.61|32
1653664270000|2022-05-27 15:11:10|176|173.9|176.08|173.98|176.12|174.02|175.99|173.89|19
1653664280000|2022-05-27 15:11:20|176.09|173.99|176.01|173.91|176.09|173.99|176.01|173.91|17
1653664290000|2022-05-27 15:11:30|176.02|173.92|175.99|173.89|176.02|173.92|175.99|173.89|13
1653664300000|2022-05-27 15:11:40|175.97|173.87|176.04|173.94|176.04|173.94|175.91|173.81|8
1653664310000|2022-05-27 15:11:50|176.03|173.93|176.06|173.96|176.06|173.96|176.01|173.91|10
1653664320000|2022-05-27 15:12:00|176.05|173.95|176.12|174.02|176.12|174.02|176.04|173.94|19
1653664330000|2022-05-27 15:12:10|176.13|174.03|176.13|174.03|176.15|174.05|176.13|174.03|4
1653664340000|2022-05-27 15:12:20|176.12|174.02|176.06|173.96|176.12|174.02|176.04|173.94|10
1653664350000|2022-05-27 15:12:30|176.05|173.95|176.01|173.91|176.05|173.95|175.99|173.89|9
1653664360000|2022-05-27 15:12:40|176.02|173.92|176.01|173.91|176.02|173.92|176.01|173.91|2
1653664370000|2022-05-27 15:12:50|176|173.9|175.95|173.85|176|173.9|175.88|173.78|12
1653664380000|2022-05-27 15:13:00|175.96|173.86|175.97|173.87|175.97|173.87|175.96|173.86|2
1653664390000|2022-05-27 15:13:10|175.96|173.86|175.7|173.6|175.96|173.86|175.69|173.59|18
1653664400000|2022-05-27 15:13:20|175.69|173.59|175.61|173.51|175.7|173.6|175.61|173.51|10
1653664410000|2022-05-27 15:13:30|175.59|173.49|175.58|173.48|175.67|173.57|175.57|173.47|22
1653664420000|2022-05-27 15:13:40|175.57|173.47|175.59|173.49|175.6|173.5|175.57|173.47|7
1653664430000|2022-05-27 15:13:50|175.58|173.48|175.58|173.48|175.58|173.48|175.55|173.45|7
1653664440000|2022-05-27 15:14:00|175.57|173.47|175.76|173.66|175.76|173.66|175.57|173.47|14
1653664450000|2022-05-27 15:14:10|175.75|173.65|175.7|173.6|175.83|173.73|175.7|173.6|16
1653664460000|2022-05-27 15:14:20|175.68|173.58|175.37|173.27|175.69|173.59|175.37|173.27|17
1653664470000|2022-05-27 15:14:30|175.36|173.26|175.5|173.4|175.5|173.4|175.34|173.24|17
1653664480000|2022-05-27 15:14:40|175.49|173.39|175.66|173.56|175.69|173.59|175.49|173.39|13
1653664490000|2022-05-27 15:14:50|175.67|173.57|175.64|173.54|175.67|173.57|175.63|173.53|7
1653664500000|2022-05-27 15:15:00|175.63|173.53|175.47|173.37|175.63|173.53|175.47|173.37|15
1653664510000|2022-05-27 15:15:10|175.46|173.36|175.4|173.3|175.46|173.36|175.38|173.28|11
1653664520000|2022-05-27 15:15:20|175.39|173.29|175.43|173.33|175.44|173.34|175.32|173.22|16
1653664530000|2022-05-27 15:15:30|175.42|173.32|175.45|173.35|175.45|173.35|175.4|173.3|11
1653664540000|2022-05-27 15:15:40|175.44|173.34|175.6|173.5|175.61|173.51|175.44|173.34|20
1653664550000|2022-05-27 15:15:50|175.61|173.51|175.67|173.57|175.75|173.65|175.61|173.51|18
1653664560000|2022-05-27 15:16:00|175.68|173.58|175.69|173.59|175.69|173.59|175.6|173.5|9
1653664570000|2022-05-27 15:16:10|175.7|173.6|175.8|173.7|175.82|173.72|175.67|173.57|16
1653664580000|2022-05-27 15:16:20|175.78|173.68|175.97|173.87|175.99|173.89|175.78|173.68|16
1653664590000|2022-05-27 15:16:30|175.98|173.88|176.19|174.09|176.22|174.12|175.98|173.88|17
1653664600000|2022-05-27 15:16:40|176.2|174.1|176.24|174.14|176.24|174.14|176.18|174.08|20
1653664610000|2022-05-27 15:16:50|176.22|174.12|176.24|174.14|176.26|174.16|176.22|174.12|10
1653664620000|2022-05-27 15:17:00|176.21|174.11|176.7|174.6|176.75|174.65|176.21|174.11|28
1653664630000|2022-05-27 15:17:10|176.68|174.58|176.73|174.63|176.73|174.63|176.6|174.5|23
1653664640000|2022-05-27 15:17:20|176.74|174.64|176.7|174.6|176.76|174.66|176.62|174.52|21
1653664650000|2022-05-27 15:17:30|176.68|174.58|176.69|174.59|176.74|174.64|176.67|174.57|16
1653664660000|2022-05-27 15:17:40|176.7|174.6|177|174.9|177|174.9|176.68|174.58|29
1653664670000|2022-05-27 15:17:50|177.04|174.94|176.96|174.86|177.04|174.94|176.95|174.85|15
1653664680000|2022-05-27 15:18:00|176.95|174.85|176.62|174.52|176.95|174.85|176.6|174.5|23
1653664690000|2022-05-27 15:18:10|176.63|174.53|176.75|174.65|176.76|174.66|176.55|174.45|22
1653664700000|2022-05-27 15:18:20|176.76|174.66|176.67|174.57|176.76|174.66|176.66|174.56|15
1653664710000|2022-05-27 15:18:30|176.66|174.56|176.69|174.59|176.69|174.59|176.61|174.51|11
1653664720000|2022-05-27 15:18:40|176.68|174.58|176.55|174.45|176.68|174.58|176.55|174.45|12
1653664730000|2022-05-27 15:18:50|176.56|174.46|176.57|174.47|176.57|174.47|176.55|174.45|8
1653664740000|2022-05-27 15:19:00|176.56|174.46|176.51|174.41|176.56|174.46|176.51|174.41|7
1653664750000|2022-05-27 15:19:10|176.53|174.43|176.46|174.36|176.53|174.43|176.46|174.36|8
1653664760000|2022-05-27 15:19:20|176.44|174.34|176.5|174.4|176.5|174.4|176.44|174.34|9
1653664770000|2022-05-27 15:19:30|176.51|174.41|176.47|174.37|176.51|174.41|176.46|174.36|13
1653664780000|2022-05-27 15:19:40|176.49|174.39|176.35|174.25|176.49|174.39|176.35|174.25|9
1653664790000|2022-05-27 15:19:50|176.34|174.24|176.3|174.2|176.34|174.24|176.21|174.11|9
1653664800000|2022-05-27 15:20:00|176.31|174.21|176.23|174.13|176.31|174.21|176.23|174.13|5
1653664810000|2022-05-27 15:20:10|176.22|174.12|176.07|173.97|176.22|174.12|176.07|173.97|10
1653664820000|2022-05-27 15:20:20|176.08|173.98|176.03|173.93|176.08|173.98|176|173.9|9
1653664830000|2022-05-27 15:20:30|176.01|173.91|175.86|173.76|176.03|173.93|175.86|173.76|12
1653664840000|2022-05-27 15:20:40|175.84|173.74|175.68|173.58|175.9|173.8|175.65|173.55|16
1653664850000|2022-05-27 15:20:50|175.69|173.59|175.67|173.57|175.72|173.62|175.64|173.54|14
1653664860000|2022-05-27 15:21:00|175.68|173.58|175.71|173.61|175.72|173.62|175.66|173.56|14
1653664870000|2022-05-27 15:21:10|175.7|173.6|175.71|173.61|175.77|173.67|175.7|173.6|17
1653664880000|2022-05-27 15:21:20|175.72|173.62|175.82|173.72|175.82|173.72|175.71|173.61|15
1653664890000|2022-05-27 15:21:30|175.86|173.76|175.9|173.8|175.95|173.85|175.86|173.76|14
1653664900000|2022-05-27 15:21:40|175.91|173.81|175.95|173.85|175.95|173.85|175.9|173.8|16
1653664910000|2022-05-27 15:21:50|175.96|173.86|175.95|173.85|175.99|173.89|175.95|173.85|13
1653664920000|2022-05-27 15:22:00|175.96|173.86|175.95|173.85|175.97|173.87|175.93|173.83|16
1653664930000|2022-05-27 15:22:10|175.94|173.84|176.05|173.95|176.08|173.98|175.94|173.84|19
1653664940000|2022-05-27 15:22:20|176.06|173.96|175.99|173.89|176.08|173.98|175.97|173.87|14
1653664950000|2022-05-27 15:22:30|175.98|173.88|175.92|173.82|175.98|173.88|175.92|173.82|8
1653664960000|2022-05-27 15:22:40|175.93|173.83|175.92|173.82|175.93|173.83|175.8|173.7|16
1653664970000|2022-05-27 15:22:50|175.91|173.81|175.97|173.87|175.97|173.87|175.9|173.8|7
1653664980000|2022-05-27 15:23:00|175.96|173.86|175.79|173.69|175.96|173.86|175.79|173.69|8
1653664990000|2022-05-27 15:23:10|175.8|173.7|175.7|173.6|175.8|173.7|175.66|173.56|16
1653665000000|2022-05-27 15:23:20|175.69|173.59|175.69|173.59|175.7|173.6|175.69|173.59|3
1653665010000|2022-05-27 15:23:30|175.7|173.6|175.8|173.7|175.83|173.73|175.7|173.6|17
1653665020000|2022-05-27 15:23:40|175.78|173.68|175.79|173.69|175.84|173.74|175.72|173.62|16
1653665030000|2022-05-27 15:23:50|175.8|173.7|175.8|173.7|175.81|173.71|175.79|173.69|8
1653665040000|2022-05-27 15:24:00|175.81|173.71|175.69|173.59|175.81|173.71|175.68|173.58|10
1653665050000|2022-05-27 15:24:10|175.7|173.6|176.02|173.92|176.08|173.98|175.69|173.59|19
1653665060000|2022-05-27 15:24:20|176.01|173.91|175.9|173.8|176.02|173.92|175.89|173.79|15
1653665070000|2022-05-27 15:24:30|175.89|173.79|175.86|173.76|175.92|173.82|175.84|173.74|13
1653665080000|2022-05-27 15:24:40|175.85|173.75|175.85|173.75|175.85|173.75|175.84|173.74|3
1653665090000|2022-05-27 15:24:50|175.83|173.73|175.83|173.73|175.87|173.77|175.83|173.73|9
1653665100000|2022-05-27 15:25:00|175.84|173.74|175.88|173.78|175.88|173.78|175.82|173.72|8
1653665110000|2022-05-27 15:25:10|175.89|173.79|175.88|173.78|175.89|173.79|175.88|173.78|4
1653665120000|2022-05-27 15:25:20|175.87|173.77|175.74|173.64|175.87|173.77|175.73|173.63|15
1653665130000|2022-05-27 15:25:30|175.72|173.62|175.73|173.63|175.74|173.64|175.72|173.62|6
1653665140000|2022-05-27 15:25:40|175.74|173.64|175.71|173.61|175.74|173.64|175.6|173.5|17
1653665150000|2022-05-27 15:25:50|175.7|173.6|175.86|173.76|175.86|173.76|175.7|173.6|13
1653665160000|2022-05-27 15:26:00|175.85|173.75|175.79|173.69|175.85|173.75|175.72|173.62|22
1653665170000|2022-05-27 15:26:10|175.8|173.7|175.85|173.75|175.86|173.76|175.79|173.69|11
1653665180000|2022-05-27 15:26:20|175.86|173.76|175.82|173.72|175.86|173.76|175.82|173.72|4
1653665190000|2022-05-27 15:26:30|175.81|173.71|175.74|173.64|175.81|173.71|175.72|173.62|13
1653665200000|2022-05-27 15:26:40|175.68|173.58|175.69|173.59|175.69|173.59|175.68|173.58|2
1653665210000|2022-05-27 15:26:50|175.71|173.61|175.73|173.63|175.73|173.63|175.7|173.6|4
1653665220000|2022-05-27 15:27:00|175.75|173.65|175.87|173.77|175.87|173.77|175.75|173.65|16
1653665230000|2022-05-27 15:27:10|175.92|173.82|175.95|173.85|175.99|173.89|175.92|173.82|11
1653665240000|2022-05-27 15:27:20|175.94|173.84|176.86|174.76|176.86|174.76|175.94|173.84|32
1653665250000|2022-05-27 15:27:30|176.84|174.74|176.71|174.61|176.96|174.86|176.6|174.5|31
1653665260000|2022-05-27 15:27:40|176.75|174.65|177.18|175.08|177.18|175.08|176.75|174.65|28
1653665270000|2022-05-27 15:27:50|177.19|175.09|176.93|174.83|177.48|175.38|176.88|174.78|32
1653665280000|2022-05-27 15:28:00|176.99|174.89|176.86|174.76|177.11|175.01|176.73|174.63|29
1653665290000|2022-05-27 15:28:10|176.9|174.8|177.26|175.16|177.26|175.16|176.75|174.65|31
1653665300000|2022-05-27 15:28:20|177.25|175.15|177.18|175.08|177.5|175.4|177.15|175.05|31
1653665310000|2022-05-27 15:28:30|177.17|175.07|176.87|174.77|177.17|175.07|176.84|174.74|24
1653665320000|2022-05-27 15:28:40|176.88|174.78|176.43|174.33|176.88|174.78|176.28|174.18|32
1653665330000|2022-05-27 15:28:50|176.46|174.36|176.48|174.38|176.69|174.59|176.3|174.2|30
1653665340000|2022-05-27 15:29:00|176.59|174.49|176.52|174.42|176.71|174.61|176.52|174.42|29
1653665350000|2022-05-27 15:29:10|176.51|174.41|176.77|174.67|176.83|174.73|176.35|174.25|30
1653665360000|2022-05-27 15:29:20|176.76|174.66|176.73|174.63|176.81|174.71|176.71|174.61|23
1653665370000|2022-05-27 15:29:30|176.77|174.67|176.6|174.5|176.84|174.74|176.6|174.5|22
1653665380000|2022-05-27 15:29:40|176.62|174.52|176.49|174.39|176.62|174.52|176.46|174.36|24
1653665390000|2022-05-27 15:29:50|176.46|174.36|176.57|174.47|176.62|174.52|176.46|174.36|20
1653665400000|2022-05-27 15:30:00|176.55|174.45|176.56|174.46|176.64|174.54|176.52|174.42|18
1653665410000|2022-05-27 15:30:10|176.58|174.48|176.8|174.7|176.8|174.7|176.58|174.48|18
1653665420000|2022-05-27 15:30:20|176.79|174.69|176.86|174.76|176.87|174.77|176.79|174.69|11
1653665430000|2022-05-27 15:30:30|176.85|174.75|176.82|174.72|176.88|174.78|176.82|174.72|7
1653665440000|2022-05-27 15:30:40|176.81|174.71|176.85|174.75|176.86|174.76|176.72|174.62|22
1653665450000|2022-05-27 15:30:50|176.86|174.76|176.85|174.75|176.91|174.81|176.85|174.75|10
1653665460000|2022-05-27 15:31:00|176.89|174.79|176.88|174.78|176.91|174.81|176.88|174.78|7
1653665470000|2022-05-27 15:31:10|176.9|174.8|176.84|174.74|176.91|174.81|176.84|174.74|6
1653665480000|2022-05-27 15:31:20|176.83|174.73|176.82|174.72|176.83|174.73|176.74|174.64|16
1653665490000|2022-05-27 15:31:30|176.78|174.68|176.95|174.85|176.95|174.85|176.77|174.67|16
1653665500000|2022-05-27 15:31:40|176.96|174.86|177.06|174.96|177.12|175.02|176.96|174.86|15
1653665510000|2022-05-27 15:31:50|177.07|174.97|177.07|174.97|177.12|175.02|177.07|174.97|16
1653665520000|2022-05-27 15:32:00|177.08|174.98|177.18|175.08|177.36|175.26|177.08|174.98|23
1653665530000|2022-05-27 15:32:10|177.21|175.11|177.35|175.25|177.36|175.26|177.17|175.07|27
1653665540000|2022-05-27 15:32:20|177.34|175.24|177.29|175.19|177.34|175.24|177.27|175.17|20
1653665550000|2022-05-27 15:32:30|177.3|175.2|177.3|175.2|177.32|175.22|177.22|175.12|21
1653665560000|2022-05-27 15:32:40|177.28|175.18|177.15|175.05|177.32|175.22|177.14|175.04|26
1653665570000|2022-05-27 15:32:50|177.17|175.07|177.31|175.21|177.32|175.22|177.16|175.06|17
1653665580000|2022-05-27 15:33:00|177.32|175.22|177.06|174.96|177.32|175.22|177.05|174.95|22
1653665590000|2022-05-27 15:33:10|177.05|174.95|177.03|174.93|177.07|174.97|177.02|174.92|18
1653665600000|2022-05-27 15:33:20|177.05|174.95|177|174.9|177.05|174.95|177|174.9|13
1653665610000|2022-05-27 15:33:30|177.01|174.91|177.01|174.91|177.05|174.95|177.01|174.91|7
1653665620000|2022-05-27 15:33:40|177.02|174.92|177.03|174.93|177.05|174.95|177.02|174.92|6
1653665630000|2022-05-27 15:33:50|177.05|174.95|177.01|174.91|177.05|174.95|177.01|174.91|4
1653665640000|2022-05-27 15:34:00|177|174.9|177.01|174.91|177.02|174.92|176.99|174.89|8
1653665650000|2022-05-27 15:34:10|177|174.9|176.81|174.71|177|174.9|176.77|174.67|9
1653665660000|2022-05-27 15:34:20|176.82|174.72|176.75|174.65|176.89|174.79|176.73|174.63|19
1653665670000|2022-05-27 15:34:30|176.73|174.63|176.68|174.58|176.74|174.64|176.66|174.56|18
1653665680000|2022-05-27 15:34:40|176.67|174.57|176.8|174.7|176.81|174.71|176.67|174.57|13
1653665690000|2022-05-27 15:34:50|176.78|174.68|176.3|174.2|176.86|174.76|176.3|174.2|23
1653665700000|2022-05-27 15:35:00|176.36|174.26|176.31|174.21|176.39|174.29|176.23|174.13|28
1653665710000|2022-05-27 15:35:10|176.28|174.18|176.27|174.17|176.32|174.22|176.27|174.17|10
1653665720000|2022-05-27 15:35:20|176.28|174.18|176.51|174.41|176.51|174.41|176.28|174.18|21
1653665730000|2022-05-27 15:35:30|176.52|174.42|176.45|174.35|176.52|174.42|176.42|174.32|18
1653665740000|2022-05-27 15:35:40|176.44|174.34|176.54|174.44|176.61|174.51|176.42|174.32|20
1653665750000|2022-05-27 15:35:50|176.57|174.47|176.68|174.58|176.71|174.61|176.57|174.47|11
1653665760000|2022-05-27 15:36:00|176.67|174.57|176.67|174.57|176.71|174.61|176.67|174.57|14
1653665770000|2022-05-27 15:36:10|176.68|174.58|176.73|174.63|176.73|174.63|176.68|174.58|15
1653665780000|2022-05-27 15:36:20|176.76|174.66|176.59|174.49|176.78|174.68|176.51|174.41|21
1653665790000|2022-05-27 15:36:30|176.61|174.51|176.55|174.45|176.61|174.51|176.55|174.45|10
1653665800000|2022-05-27 15:36:40|176.54|174.44|176.49|174.39|176.54|174.44|176.47|174.37|6
1653665810000|2022-05-27 15:36:50|176.53|174.43|176.33|174.23|176.54|174.44|176.31|174.21|14
1653665820000|2022-05-27 15:37:00|176.34|174.24|176.24|174.14|176.34|174.24|176.24|174.14|13
1653665830000|2022-05-27 15:37:10|176.12|174.02|176.17|174.07|176.18|174.08|176.12|174.02|7
1653665840000|2022-05-27 15:37:20|176.18|174.08|176.21|174.11|176.21|174.11|176|173.9|23
1653665850000|2022-05-27 15:37:30|176.22|174.12|176.18|174.08|176.23|174.13|176.18|174.08|11
1653665860000|2022-05-27 15:37:40|176.19|174.09|176.18|174.08|176.19|174.09|176.17|174.07|7
1653665870000|2022-05-27 15:37:50|176.19|174.09|176.23|174.13|176.27|174.17|176.19|174.09|13
1653665880000|2022-05-27 15:38:00|176.21|174.11|176.33|174.23|176.33|174.23|176.2|174.1|14
1653665890000|2022-05-27 15:38:10|176.34|174.24|176.3|174.2|176.37|174.27|176.25|174.15|15
1653665900000|2022-05-27 15:38:20|176.26|174.16|176.21|174.11|176.26|174.16|176.2|174.1|8
1653665910000|2022-05-27 15:38:30|176.22|174.12|176.2|174.1|176.27|174.17|176.2|174.1|7
1653665920000|2022-05-27 15:38:40|176.21|174.11|176.2|174.1|176.22|174.12|176.2|174.1|4
1653665930000|2022-05-27 15:38:50|176.22|174.12|176.2|174.1|176.22|174.12|176.2|174.1|5
1653665940000|2022-05-27 15:39:00|176.19|174.09|176.21|174.11|176.22|174.12|176.19|174.09|4
1653665950000|2022-05-27 15:39:10|176.2|174.1|176.21|174.11|176.22|174.12|176.2|174.1|6
1653665960000|2022-05-27 15:39:20|176.25|174.15|176.35|174.25|176.35|174.25|176.25|174.15|8
1653665970000|2022-05-27 15:39:30|176.36|174.26|176.33|174.23|176.36|174.26|176.33|174.23|5
1653665980000|2022-05-27 15:39:40|176.34|174.24|176.25|174.15|176.34|174.24|176.25|174.15|6
1653665990000|2022-05-27 15:39:50|176.26|174.16|176.19|174.09|176.27|174.17|176.18|174.08|8
1653666000000|2022-05-27 15:40:00|176.18|174.08|176.01|173.91|176.19|174.09|175.95|173.85|22
1653666010000|2022-05-27 15:40:10|176.02|173.92|176.11|174.01|176.14|174.04|175.99|173.89|16
1653666020000|2022-05-27 15:40:20|176.1|174|176.15|174.05|176.15|174.05|176.04|173.94|14
1653666030000|2022-05-27 15:40:30|176.14|174.04|176.2|174.1|176.21|174.11|176.14|174.04|13
1653666040000|2022-05-27 15:40:40|176.21|174.11|176.25|174.15|176.25|174.15|176.19|174.09|11
1653666050000|2022-05-27 15:40:50|176.26|174.16|176.33|174.23|176.33|174.23|176.26|174.16|13
1653666060000|2022-05-27 15:41:00|176.3|174.2|176.43|174.33|176.43|174.33|176.3|174.2|10
1653666070000|2022-05-27 15:41:10|176.42|174.32|176.4|174.3|176.43|174.33|176.37|174.27|13
1653666080000|2022-05-27 15:41:20|176.39|174.29|176.4|174.3|176.4|174.3|176.36|174.26|7
1653666090000|2022-05-27 15:41:30|176.43|174.33|176.53|174.43|176.55|174.45|176.43|174.33|19
1653666100000|2022-05-27 15:41:40|176.54|174.44|176.52|174.42|176.55|174.45|176.5|174.4|13
1653666110000|2022-05-27 15:41:50|176.54|174.44|176.56|174.46|176.56|174.46|176.54|174.44|3
1653666120000|2022-05-27 15:42:00|176.51|174.41|176.46|174.36|176.51|174.41|176.45|174.35|9
1653666130000|2022-05-27 15:42:10|176.45|174.35|176.44|174.34|176.46|174.36|176.41|174.31|7
1653666140000|2022-05-27 15:42:20|176.46|174.36|176.49|174.39|176.52|174.42|176.46|174.36|5
1653666150000|2022-05-27 15:42:30|176.5|174.4|176.55|174.45|176.56|174.46|176.5|174.4|9
1653666160000|2022-05-27 15:42:40|176.56|174.46|176.8|174.7|176.8|174.7|176.56|174.46|16
1653666170000|2022-05-27 15:42:50|176.81|174.71|176.86|174.76|176.92|174.82|176.8|174.7|13
1653666180000|2022-05-27 15:43:00|176.87|174.77|176.67|174.57|176.88|174.78|176.64|174.54|20
1653666190000|2022-05-27 15:43:10|176.66|174.56|176.69|174.59|176.7|174.6|176.66|174.56|14
1653666200000|2022-05-27 15:43:20|176.67|174.57|176.7|174.6|176.7|174.6|176.61|174.51|19
1653666210000|2022-05-27 15:43:30|176.67|174.57|176.64|174.54|176.67|174.57|176.64|174.54|8
1653666220000|2022-05-27 15:43:40|176.63|174.53|176.65|174.55|176.71|174.61|176.63|174.53|15
1653666240000|2022-05-27 15:44:00|176.63|174.53|176.64|174.54|176.65|174.55|176.63|174.53|3
1653666250000|2022-05-27 15:44:10|176.63|174.53|176.53|174.43|176.66|174.56|176.51|174.41|19
1653666260000|2022-05-27 15:44:20|176.52|174.42|176.58|174.48|176.59|174.49|176.52|174.42|9
1653666270000|2022-05-27 15:44:30|176.56|174.46|176.61|174.51|176.61|174.51|176.56|174.46|12
1653666280000|2022-05-27 15:44:40|176.62|174.52|176.67|174.57|176.67|174.57|176.6|174.5|7
1653666290000|2022-05-27 15:44:50|176.66|174.56|176.64|174.54|176.7|174.6|176.64|174.54|12
1653666300000|2022-05-27 15:45:00|176.65|174.55|176.58|174.48|176.8|174.7|176.58|174.48|19
1653666310000|2022-05-27 15:45:10|176.55|174.45|176.58|174.48|176.58|174.48|176.48|174.38|15
1653666320000|2022-05-27 15:45:20|176.61|174.51|176.7|174.6|176.72|174.62|176.59|174.49|17
1653666330000|2022-05-27 15:45:30|176.61|174.51|176.83|174.73|176.85|174.75|176.61|174.51|17
1653666340000|2022-05-27 15:45:40|176.82|174.72|176.87|174.77|176.87|174.77|176.82|174.72|4
1653666350000|2022-05-27 15:45:50|176.85|174.75|176.92|174.82|177.1|175|176.85|174.75|18
1653666360000|2022-05-27 15:46:00|176.93|174.83|176.9|174.8|176.96|174.86|176.9|174.8|9
1653666370000|2022-05-27 15:46:10|176.87|174.77|176.9|174.8|176.9|174.8|176.82|174.72|13
1653666380000|2022-05-27 15:46:20|176.91|174.81|176.9|174.8|176.94|174.84|176.86|174.76|17
1653666390000|2022-05-27 15:46:30|176.91|174.81|176.9|174.8|176.92|174.82|176.88|174.78|8
1653666400000|2022-05-27 15:46:40|176.89|174.79|176.84|174.74|176.96|174.86|176.6|174.5|18
1653666410000|2022-05-27 15:46:50|176.88|174.78|176.7|174.6|176.88|174.78|176.7|174.6|21
1653666420000|2022-05-27 15:47:00|176.66|174.56|176.69|174.59|176.71|174.61|176.63|174.53|12
1653666430000|2022-05-27 15:47:10|176.68|174.58|176.49|174.39|176.69|174.59|176.46|174.36|9
1653666440000|2022-05-27 15:47:20|176.48|174.38|176.51|174.41|176.52|174.42|176.47|174.37|13
1653666450000|2022-05-27 15:47:30|176.52|174.42|176.4|174.3|176.53|174.43|176.37|174.27|12
1653666460000|2022-05-27 15:47:40|176.41|174.31|176.25|174.15|176.41|174.31|176.22|174.12|14
1653666470000|2022-05-27 15:47:50|176.26|174.16|176.28|174.18|176.34|174.24|176.26|174.16|12
1653666480000|2022-05-27 15:48:00|176.27|174.17|176.22|174.12|176.27|174.17|176.2|174.1|9
1653666490000|2022-05-27 15:48:10|176.24|174.14|176.05|173.95|176.29|174.19|176|173.9|19
1653666500000|2022-05-27 15:48:20|176.02|173.92|176.04|173.94|176.08|173.98|176.01|173.91|12
1653666510000|2022-05-27 15:48:30|176.06|173.96|176.04|173.94|176.06|173.96|176.04|173.94|5
1653666520000|2022-05-27 15:48:40|176.05|173.95|176.28|174.18|176.33|174.23|176.04|173.94|20
1653666530000|2022-05-27 15:48:50|176.29|174.19|176.26|174.16|176.33|174.23|176.21|174.11|16
1653666540000|2022-05-27 15:49:00|176.29|174.19|176.88|174.78|176.88|174.78|176.12|174.02|19
1653666550000|2022-05-27 15:49:10|177|174.9|176.52|174.42|177.2|175.1|176.37|174.27|33
1653666560000|2022-05-27 15:49:20|176.55|174.45|176.66|174.56|176.76|174.66|176.55|174.45|24
1653666570000|2022-05-27 15:49:30|176.65|174.55|176.64|174.54|176.68|174.58|176.59|174.49|18
1653666580000|2022-05-27 15:49:40|176.65|174.55|176.77|174.67|176.77|174.67|176.62|174.52|15
1653666590000|2022-05-27 15:49:50|176.79|174.69|176.84|174.74|176.87|174.77|176.79|174.69|11
1653666600000|2022-05-27 15:50:00|176.86|174.76|176.86|174.76|176.89|174.79|176.85|174.75|10
1653666610000|2022-05-27 15:50:10|176.85|174.75|176.88|174.78|176.88|174.78|176.85|174.75|5
1653666620000|2022-05-27 15:50:20|176.89|174.79|176.83|174.73|176.89|174.79|176.83|174.73|5
1653666630000|2022-05-27 15:50:30|176.81|174.71|176.62|174.52|176.81|174.71|176.55|174.45|21
1653666640000|2022-05-27 15:50:40|176.6|174.5|176.57|174.47|176.6|174.5|176.56|174.46|9
1653666650000|2022-05-27 15:50:50|176.55|174.45|176.39|174.29|176.55|174.45|176.38|174.28|18
1653666660000|2022-05-27 15:51:00|176.4|174.3|176.48|174.38|176.53|174.43|176.4|174.3|11
1653666670000|2022-05-27 15:51:10|176.47|174.37|176.41|174.31|176.47|174.37|176.37|174.27|15
1653666680000|2022-05-27 15:51:20|176.4|174.3|176.39|174.29|176.41|174.31|176.39|174.29|4
1653666690000|2022-05-27 15:51:30|176.38|174.28|176.37|174.27|176.38|174.28|176.35|174.25|9
1653666700000|2022-05-27 15:51:40|176.38|174.28|176.42|174.32|176.43|174.33|176.38|174.28|13
1653666710000|2022-05-27 15:51:50|176.41|174.31|176.44|174.34|176.44|174.34|176.37|174.27|10
1653666720000|2022-05-27 15:52:00|176.43|174.33|176.41|174.31|176.43|174.33|176.4|174.3|11
1653666730000|2022-05-27 15:52:10|176.4|174.3|176.43|174.33|176.43|174.33|176.37|174.27|14
1653666740000|2022-05-27 15:52:20|176.42|174.32|176.42|174.32|176.42|174.32|176.39|174.29|6
1653666750000|2022-05-27 15:52:30|176.47|174.37|176.5|174.4|176.5|174.4|176.47|174.37|10
1653666760000|2022-05-27 15:52:40|176.52|174.42|176.49|174.39|176.53|174.43|176.49|174.39|10
1653666770000|2022-05-27 15:52:50|176.55|174.45|176.48|174.38|176.55|174.45|176.47|174.37|10
1653666780000|2022-05-27 15:53:00|176.43|174.33|176.38|174.28|176.48|174.38|176.37|174.27|14
1653666790000|2022-05-27 15:53:10|176.37|174.27|176.39|174.29|176.43|174.33|176.37|174.27|11
1653666800000|2022-05-27 15:53:20|176.38|174.28|176.38|174.28|176.4|174.3|176.37|174.27|12
1653666810000|2022-05-27 15:53:30|176.39|174.29|176.39|174.29|176.39|174.29|176.37|174.27|9
1653666820000|2022-05-27 15:53:40|176.4|174.3|176.43|174.33|176.43|174.33|176.37|174.27|10
1653666830000|2022-05-27 15:53:50|176.42|174.32|176.36|174.26|176.42|174.32|176.35|174.25|9
1653666840000|2022-05-27 15:54:00|176.38|174.28|176.43|174.33|176.43|174.33|176.38|174.28|14
1653666850000|2022-05-27 15:54:10|176.42|174.32|176.41|174.31|176.43|174.33|176.39|174.29|6
1653666860000|2022-05-27 15:54:20|176.4|174.3|176.42|174.32|176.43|174.33|176.4|174.3|7
1653666870000|2022-05-27 15:54:30|176.43|174.33|176.41|174.31|176.43|174.33|176.41|174.31|3
1653666880000|2022-05-27 15:54:40|176.4|174.3|176.42|174.32|176.43|174.33|176.39|174.29|8
1653666890000|2022-05-27 15:54:50|176.41|174.31|176.4|174.3|176.41|174.31|176.39|174.29|4
1653666900000|2022-05-27 15:55:00|176.41|174.31|176.43|174.33|176.43|174.33|176.41|174.31|6
1653666910000|2022-05-27 15:55:10|176.42|174.32|176.42|174.32|176.43|174.33|176.41|174.31|5
1653666920000|2022-05-27 15:55:20|176.41|174.31|176.38|174.28|176.41|174.31|176.37|174.27|10
1653666930000|2022-05-27 15:55:30|176.37|174.27|176.33|174.23|176.38|174.28|176.33|174.23|9
1653666940000|2022-05-27 15:55:40|176.32|174.22|176.34|174.24|176.35|174.25|176.32|174.22|5
1653666950000|2022-05-27 15:55:50|176.35|174.25|176.31|174.21|176.37|174.27|176.31|174.21|10
1653666960000|2022-05-27 15:56:00|176.3|174.2|176.14|174.04|176.3|174.2|176.14|174.04|4
1653666970000|2022-05-27 15:56:10|176.12|174.02|176.09|173.99|176.15|174.05|176.09|173.99|4
1653666980000|2022-05-27 15:56:20|176.08|173.98|176.06|173.96|176.08|173.98|176.04|173.94|9
1653666990000|2022-05-27 15:56:30|176.05|173.95|175.87|173.77|176.05|173.95|175.86|173.76|7
1653667000000|2022-05-27 15:56:40|175.86|173.76|175.83|173.73|175.86|173.76|175.83|173.73|4
1653667010000|2022-05-27 15:56:50|175.82|173.72|175.74|173.64|175.84|173.74|175.74|173.64|13
1653667020000|2022-05-27 15:57:00|175.75|173.65|175.75|173.65|175.8|173.7|175.74|173.64|21
1653667030000|2022-05-27 15:57:10|175.74|173.64|175.51|173.41|175.74|173.64|175.51|173.41|13
1653667040000|2022-05-27 15:57:20|175.47|173.37|175.16|173.06|175.47|173.37|175.16|173.06|22
1653667050000|2022-05-27 15:57:30|175.19|173.09|175.2|173.1|175.2|173.1|175.15|173.05|13
1653667060000|2022-05-27 15:57:40|175.19|173.09|175.08|172.98|175.19|173.09|175.06|172.96|20
1653667070000|2022-05-27 15:57:50|175.11|173.01|174.98|172.88|175.14|173.04|174.97|172.87|23
1653667080000|2022-05-27 15:58:00|174.99|172.89|175.22|173.12|175.22|173.12|174.99|172.89|22
1653667090000|2022-05-27 15:58:10|175.27|173.17|175.2|173.1|175.41|173.31|175.14|173.04|27
1653667100000|2022-05-27 15:58:20|175.22|173.12|175.3|173.2|175.39|173.29|175.22|173.12|17
1653667110000|2022-05-27 15:58:30|175.29|173.19|175.26|173.16|175.34|173.24|175.21|173.11|21
1653667120000|2022-05-27 15:58:40|175.28|173.18|175.44|173.34|175.48|173.38|175.28|173.18|16
1653667130000|2022-05-27 15:58:50|175.46|173.36|175.39|173.29|175.47|173.37|175.38|173.28|13
1653667140000|2022-05-27 15:59:00|175.4|173.3|175.4|173.3|175.43|173.33|175.38|173.28|15
1653667150000|2022-05-27 15:59:10|175.41|173.31|175.53|173.43|175.54|173.44|175.41|173.31|14
1653667160000|2022-05-27 15:59:20|175.54|173.44|175.61|173.51|175.61|173.51|175.54|173.44|13
1653667170000|2022-05-27 15:59:30|175.65|173.55|175.78|173.68|175.78|173.68|175.65|173.55|14
1653667180000|2022-05-27 15:59:40|175.77|173.67|175.67|173.57|175.77|173.67|175.66|173.56|16
1653667190000|2022-05-27 15:59:50|175.68|173.58|175.72|173.62|175.74|173.64|175.68|173.58|6
1653667200000|2022-05-27 16:00:00|175.7|173.6|175.6|173.5|175.7|173.6|175.58|173.48|10
1653667210000|2022-05-27 16:00:10|175.62|173.52|175.78|173.68|175.78|173.68|175.62|173.52|16
1653667220000|2022-05-27 16:00:20|175.77|173.67|175.39|173.29|175.77|173.67|175.38|173.28|17
1653667230000|2022-05-27 16:00:30|175.4|173.3|175.6|173.5|175.6|173.5|175.4|173.3|16
1653667240000|2022-05-27 16:00:40|175.61|173.51|175.5|173.4|175.64|173.54|175.5|173.4|18
1653667250000|2022-05-27 16:00:50|175.48|173.38|175.46|173.36|175.5|173.4|175.42|173.32|19
1653667260000|2022-05-27 16:01:00|175.44|173.34|175.4|173.3|175.47|173.37|175.39|173.29|19
1653667270000|2022-05-27 16:01:10|175.41|173.31|175.53|173.43|175.53|173.43|175.39|173.29|14
1653667280000|2022-05-27 16:01:20|175.54|173.44|175.58|173.48|175.61|173.51|175.49|173.39|14
1653667290000|2022-05-27 16:01:30|175.59|173.49|175.58|173.48|175.62|173.52|175.58|173.48|12
1653667300000|2022-05-27 16:01:40|175.59|173.49|175.63|173.53|175.63|173.53|175.59|173.49|10
1653667310000|2022-05-27 16:01:50|175.67|173.57|175.99|173.89|175.99|173.89|175.67|173.57|10
1653667320000|2022-05-27 16:02:00|176|173.9|175.96|173.86|176.01|173.91|175.96|173.86|14
1653667330000|2022-05-27 16:02:10|175.93|173.83|175.98|173.88|175.99|173.89|175.93|173.83|11
1653667340000|2022-05-27 16:02:20|175.99|173.89|176.27|174.17|176.27|174.17|175.99|173.89|16
1653667350000|2022-05-27 16:02:30|176.28|174.18|176.17|174.07|176.31|174.21|176.14|174.04|17
1653667360000|2022-05-27 16:02:40|176.18|174.08|176.27|174.17|176.28|174.18|176.18|174.08|10
1653667370000|2022-05-27 16:02:50|176.26|174.16|176.02|173.92|176.27|174.17|176.01|173.91|14
1653667380000|2022-05-27 16:03:00|175.98|173.88|175.87|173.77|175.98|173.88|175.87|173.77|13
1653667390000|2022-05-27 16:03:10|175.86|173.76|175.79|173.69|175.86|173.76|175.78|173.68|16
1653667400000|2022-05-27 16:03:20|175.78|173.68|175.5|173.4|175.78|173.68|175.45|173.35|24
1653667410000|2022-05-27 16:03:30|175.49|173.39|175.29|173.19|175.5|173.4|175.29|173.19|28
1653667420000|2022-05-27 16:03:40|175.25|173.15|175.24|173.14|175.3|173.2|175.23|173.13|20
1653667430000|2022-05-27 16:03:50|175.23|173.13|175.19|173.09|175.23|173.13|175.17|173.07|12
1653667440000|2022-05-27 16:04:00|175.18|173.08|175.24|173.14|175.25|173.15|175.17|173.07|15
1653667450000|2022-05-27 16:04:10|175.26|173.16|175.17|173.07|175.29|173.19|175.16|173.06|19
1653667460000|2022-05-27 16:04:20|175.16|173.06|175.18|173.08|175.2|173.1|175.16|173.06|12
1653667470000|2022-05-27 16:04:30|175.19|173.09|175.19|173.09|175.2|173.1|175.17|173.07|8
1653667480000|2022-05-27 16:04:40|175.18|173.08|175.14|173.04|175.19|173.09|175.1|173|17
1653667490000|2022-05-27 16:04:50|175.13|173.03|174.98|172.88|175.13|173.03|174.98|172.88|11
1653667500000|2022-05-27 16:05:00|174.97|172.87|174.59|172.49|174.97|172.87|174.58|172.48|26
1653667510000|2022-05-27 16:05:10|174.61|172.51|174.59|172.49|174.69|172.59|174.51|172.41|26
1653667520000|2022-05-27 16:05:20|174.58|172.48|174.54|172.44|174.59|172.49|174.51|172.41|20
1653667530000|2022-05-27 16:05:30|174.55|172.45|174.69|172.59|174.72|172.62|174.54|172.44|19
1653667540000|2022-05-27 16:05:40|174.71|172.61|174.71|172.61|174.72|172.62|174.68|172.58|10
1653667550000|2022-05-27 16:05:50|174.72|172.62|174.56|172.46|174.72|172.62|174.53|172.43|15
1653667560000|2022-05-27 16:06:00|174.57|172.47|174.78|172.68|174.79|172.69|174.57|172.47|17
1653667570000|2022-05-27 16:06:10|174.77|172.67|174.55|172.45|174.77|172.67|174.49|172.39|18
1653667580000|2022-05-27 16:06:20|174.56|172.46|174.46|172.36|174.56|172.46|174.46|172.36|12
1653667590000|2022-05-27 16:06:30|174.45|172.35|174.67|172.57|174.67|172.57|174.44|172.34|22
1653667600000|2022-05-27 16:06:40|174.68|172.58|174.72|172.62|174.72|172.62|174.68|172.58|6
1653667610000|2022-05-27 16:06:50|174.73|172.63|174.69|172.59|174.73|172.63|174.67|172.57|9
1653667620000|2022-05-27 16:07:00|174.68|172.58|174.68|172.58|174.72|172.62|174.65|172.55|12
1653667630000|2022-05-27 16:07:10|174.69|172.59|174.64|172.54|174.71|172.61|174.62|172.52|14
1653667640000|2022-05-27 16:07:20|174.65|172.55|174.62|172.52|174.71|172.61|174.62|172.52|16
1653667650000|2022-05-27 16:07:30|174.61|172.51|174.56|172.46|174.63|172.53|174.55|172.45|15
1653667660000|2022-05-27 16:07:40|174.58|172.48|174.37|172.27|174.58|172.48|174.34|172.24|27
1653667670000|2022-05-27 16:07:50|174.4|172.3|174.66|172.56|174.66|172.56|174.37|172.27|24
1653667680000|2022-05-27 16:08:00|174.65|172.55|174.69|172.59|174.72|172.62|174.65|172.55|10
1653667690000|2022-05-27 16:08:10|174.67|172.57|174.62|172.52|174.69|172.59|174.59|172.49|22
1653667700000|2022-05-27 16:08:20|174.6|172.5|174.95|172.85|174.95|172.85|174.6|172.5|22
1653667710000|2022-05-27 16:08:30|174.9|172.8|174.86|172.76|174.9|172.8|174.84|172.74|12
1653667720000|2022-05-27 16:08:40|174.85|172.75|174.76|172.66|174.85|172.75|174.74|172.64|12
1653667730000|2022-05-27 16:08:50|174.75|172.65|174.47|172.37|174.8|172.7|174.44|172.34|21
1653667740000|2022-05-27 16:09:00|174.46|172.36|174.69|172.59|174.69|172.59|174.46|172.36|15
1653667750000|2022-05-27 16:09:10|174.7|172.6|174.71|172.61|174.78|172.68|174.67|172.57|15
1653667760000|2022-05-27 16:09:20|174.67|172.57|174.73|172.63|174.74|172.64|174.67|172.57|17
1653667770000|2022-05-27 16:09:30|174.74|172.64|174.78|172.68|174.79|172.69|174.74|172.64|11
1653667780000|2022-05-27 16:09:40|174.79|172.69|174.81|172.71|174.81|172.71|174.75|172.65|16
1653667790000|2022-05-27 16:09:50|174.83|172.73|175.03|172.93|175.03|172.93|174.83|172.73|14
1653667800000|2022-05-27 16:10:00|175.04|172.94|175.12|173.02|175.16|173.06|175.04|172.94|18
1653667810000|2022-05-27 16:10:10|175.13|173.03|175.19|173.09|175.19|173.09|175.12|173.02|12
1653667820000|2022-05-27 16:10:20|175.34|173.24|175.18|173.08|175.36|173.26|175.14|173.04|22
1653667830000|2022-05-27 16:10:30|175.19|173.09|175.39|173.29|175.39|173.29|175.19|173.09|13
1653667840000|2022-05-27 16:10:40|175.4|173.3|175.47|173.37|175.47|173.37|175.4|173.3|14
1653667850000|2022-05-27 16:10:50|175.48|173.38|176.08|173.98|176.12|174.02|175.48|173.38|23
1653667860000|2022-05-27 16:11:00|176.09|173.99|176.5|174.4|176.53|174.43|176.09|173.99|28
1653667870000|2022-05-27 16:11:10|176.4|174.3|176.38|174.28|176.45|174.35|176.25|174.15|26
1653667880000|2022-05-27 16:11:20|176.37|174.27|176.44|174.34|176.44|174.34|176.25|174.15|32
1653667890000|2022-05-27 16:11:30|176.46|174.36|176.42|174.32|176.46|174.36|176.38|174.28|21
1653667900000|2022-05-27 16:11:40|176.43|174.33|176.63|174.53|176.63|174.53|176.39|174.29|24
1653667910000|2022-05-27 16:11:50|176.62|174.52|176.79|174.69|176.79|174.69|176.62|174.52|21
1653667920000|2022-05-27 16:12:00|176.8|174.7|176.48|174.38|176.8|174.7|176.4|174.3|31
1653667930000|2022-05-27 16:12:10|176.44|174.34|176.55|174.45|176.55|174.45|176.38|174.28|25
1653667940000|2022-05-27 16:12:20|176.52|174.42|176.5|174.4|176.57|174.47|176.5|174.4|13
1653667950000|2022-05-27 16:12:30|176.49|174.39|176.37|174.27|176.49|174.39|176.3|174.2|22
1653667960000|2022-05-27 16:12:40|176.38|174.28|176.49|174.39|176.51|174.41|176.38|174.28|20
1653667970000|2022-05-27 16:12:50|176.47|174.37|176.43|174.33|176.48|174.38|176.35|174.25|17
1653667980000|2022-05-27 16:13:00|176.46|174.36|176.28|174.18|176.5|174.4|176.27|174.17|23
1653667990000|2022-05-27 16:13:10|176.27|174.17|176.36|174.26|176.38|174.28|176.25|174.15|22
1653668000000|2022-05-27 16:13:20|176.37|174.27|176.31|174.21|176.37|174.27|176.31|174.21|13
1653668010000|2022-05-27 16:13:30|176.32|174.22|176.31|174.21|176.32|174.22|176.3|174.2|6
1653668020000|2022-05-27 16:13:40|176.25|174.15|176.26|174.16|176.26|174.16|176.22|174.12|7
1653668030000|2022-05-27 16:13:50|176.25|174.15|176.23|174.13|176.25|174.15|176.23|174.13|5
1653668040000|2022-05-27 16:14:00|176.2|174.1|176.37|174.27|176.38|174.28|176.19|174.09|14
1653668050000|2022-05-27 16:14:10|176.36|174.26|176.28|174.18|176.36|174.26|176.27|174.17|22
1653668060000|2022-05-27 16:14:20|176.29|174.19|176.5|174.4|176.53|174.43|176.29|174.19|14
1653668070000|2022-05-27 16:14:30|176.51|174.41|176.51|174.41|176.51|174.41|176.5|174.4|5
1653668080000|2022-05-27 16:14:40|176.52|174.42|176.51|174.41|176.53|174.43|176.5|174.4|8
1653668090000|2022-05-27 16:14:50|176.5|174.4|176.51|174.41|176.51|174.41|176.5|174.4|6
1653668100000|2022-05-27 16:15:00|176.5|174.4|176.43|174.33|176.5|174.4|176.42|174.32|10
1653668110000|2022-05-27 16:15:10|176.42|174.32|176.42|174.32|176.43|174.33|176.41|174.31|5
1653668120000|2022-05-27 16:15:20|176.43|174.33|176.41|174.31|176.43|174.33|176.41|174.31|5
1653668130000|2022-05-27 16:15:30|176.42|174.32|176.28|174.18|176.42|174.32|176.27|174.17|11
1653668140000|2022-05-27 16:15:40|176.27|174.17|176.03|173.93|176.27|174.17|176.02|173.92|17
1653668150000|2022-05-27 16:15:50|176.02|173.92|176.13|174.03|176.25|174.15|176.02|173.92|25
1653668160000|2022-05-27 16:16:00|176.11|174.01|176.01|173.91|176.16|174.06|176.01|173.91|14
1653668170000|2022-05-27 16:16:10|176|173.9|175.84|173.74|176.07|173.97|175.84|173.74|18
1653668180000|2022-05-27 16:16:20|175.82|173.72|175.84|173.74|175.92|173.82|175.82|173.72|21
1653668190000|2022-05-27 16:16:30|175.85|173.75|175.92|173.82|175.93|173.83|175.84|173.74|17
1653668200000|2022-05-27 16:16:40|175.93|173.83|176.04|173.94|176.06|173.96|175.92|173.82|14
1653668210000|2022-05-27 16:16:50|176.05|173.95|175.98|173.88|176.05|173.95|175.98|173.88|17
1653668220000|2022-05-27 16:17:00|175.97|173.87|175.82|173.72|175.97|173.87|175.82|173.72|6
1653668230000|2022-05-27 16:17:10|175.83|173.73|176|173.9|176|173.9|175.83|173.73|16
1653668240000|2022-05-27 16:17:20|176.01|173.91|176.05|173.95|176.08|173.98|176|173.9|18
1653668250000|2022-05-27 16:17:30|176.07|173.97|176.09|173.99|176.09|173.99|176.05|173.95|7
1653668260000|2022-05-27 16:17:40|176.08|173.98|175.97|173.87|176.08|173.98|175.97|173.87|13
1653668270000|2022-05-27 16:17:50|175.98|173.88|175.93|173.83|175.99|173.89|175.92|173.82|14
1653668280000|2022-05-27 16:18:00|175.92|173.82|175.92|173.82|175.92|173.82|175.92|173.82|1
1653668290000|2022-05-27 16:18:10|175.93|173.83|176.12|174.02|176.14|174.04|175.92|173.82|15
1653668300000|2022-05-27 16:18:20|176.11|174.01|176.09|173.99|176.11|174.01|176.07|173.97|15
1653668310000|2022-05-27 16:18:30|176.1|174|176.06|173.96|176.1|174|176.06|173.96|16
1653668320000|2022-05-27 16:18:40|176.07|173.97|176.07|173.97|176.1|174|176.06|173.96|8
1653668330000|2022-05-27 16:18:50|176.08|173.98|176.05|173.95|176.08|173.98|176.05|173.95|11
1653668340000|2022-05-27 16:19:00|176.02|173.92|175.97|173.87|176.03|173.93|175.94|173.84|15
1653668350000|2022-05-27 16:19:10|175.98|173.88|176.04|173.94|176.06|173.96|175.93|173.83|18
1653668360000|2022-05-27 16:19:20|176.05|173.95|176.02|173.92|176.05|173.95|176.01|173.91|19
1653668370000|2022-05-27 16:19:30|176.01|173.91|176.06|173.96|176.06|173.96|176|173.9|8
1653668390000|2022-05-27 16:19:50|176.08|173.98|176.16|174.06|176.16|174.06|176.08|173.98|9
1653668400000|2022-05-27 16:20:00|176.17|174.07|176.3|174.2|176.34|174.24|176.15|174.05|23
1653668410000|2022-05-27 16:20:10|176.29|174.19|176.28|174.18|176.36|174.26|176.28|174.18|21
1653668420000|2022-05-27 16:20:20|176.27|174.17|176.28|174.18|176.28|174.18|176.27|174.17|6
1653668430000|2022-05-27 16:20:30|176.29|174.19|176.3|174.2|176.34|174.24|176.29|174.19|13
1653668440000|2022-05-27 16:20:40|176.29|174.19|176.11|174.01|176.29|174.19|176.1|174|15
1653668450000|2022-05-27 16:20:50|176.12|174.02|176.07|173.97|176.12|174.02|176.07|173.97|10
1653668460000|2022-05-27 16:21:00|176.06|173.96|176.12|174.02|176.13|174.03|176.06|173.96|7
1653668470000|2022-05-27 16:21:10|176.11|174.01|176.06|173.96|176.11|174.01|176.04|173.94|15
1653668480000|2022-05-27 16:21:20|176.05|173.95|176.33|174.23|176.38|174.28|176.05|173.95|17
1653668490000|2022-05-27 16:21:30|176.34|174.24|176.39|174.29|176.4|174.3|176.33|174.23|15
1653668500000|2022-05-27 16:21:40|176.38|174.28|176.4|174.3|176.4|174.3|176.38|174.28|3
1653668510000|2022-05-27 16:21:50|176.39|174.29|176.31|174.21|176.39|174.29|176.31|174.21|6
1653668520000|2022-05-27 16:22:00|176.32|174.22|176.4|174.3|176.4|174.3|176.31|174.21|17
1653668530000|2022-05-27 16:22:10|176.45|174.35|176.58|174.48|176.6|174.5|176.45|174.35|6
1653668540000|2022-05-27 16:22:20|176.57|174.47|176.38|174.28|176.57|174.47|176.38|174.28|11
1653668550000|2022-05-27 16:22:30|176.37|174.27|176.23|174.13|176.37|174.27|176.22|174.12|16
1653668560000|2022-05-27 16:22:40|176.22|174.12|176.37|174.27|176.37|174.27|176.21|174.11|14
1653668570000|2022-05-27 16:22:50|176.36|174.26|176.27|174.17|176.36|174.26|176.26|174.16|11
1653668580000|2022-05-27 16:23:00|176.28|174.18|176.58|174.48|176.63|174.53|176.28|174.18|10
1653668590000|2022-05-27 16:23:10|176.6|174.5|176.66|174.56|176.66|174.56|176.52|174.42|20
1653668600000|2022-05-27 16:23:20|176.64|174.54|176.65|174.55|176.66|174.56|176.61|174.51|11
1653668610000|2022-05-27 16:23:30|176.66|174.56|176.81|174.71|176.84|174.74|176.66|174.56|12
1653668620000|2022-05-27 16:23:40|176.83|174.73|176.93|174.83|176.95|174.85|176.82|174.72|15
1653668630000|2022-05-27 16:23:50|176.94|174.84|176.98|174.88|176.99|174.89|176.94|174.84|5
1653668640000|2022-05-27 16:24:00|176.97|174.87|176.94|174.84|176.97|174.87|176.94|174.84|3
1653668650000|2022-05-27 16:24:10|176.93|174.83|176.93|174.83|176.93|174.83|176.92|174.82|3
1653668660000|2022-05-27 16:24:20|176.94|174.84|177.07|174.97|177.07|174.97|176.94|174.84|13
1653668670000|2022-05-27 16:24:30|177.03|174.93|177.04|174.94|177.05|174.95|177.02|174.92|10
1653668680000|2022-05-27 16:24:40|177.05|174.95|176.95|174.85|177.07|174.97|176.95|174.85|14
1653668690000|2022-05-27 16:24:50|176.96|174.86|176.87|174.77|176.97|174.87|176.87|174.77|17
1653668700000|2022-05-27 16:25:00|176.88|174.78|177.53|175.43|177.7|175.6|176.84|174.74|25
1653668710000|2022-05-27 16:25:10|177.55|175.45|177.73|175.63|177.81|175.71|177.55|175.45|25
1653668720000|2022-05-27 16:25:20|177.76|175.66|177.85|175.75|177.89|175.79|177.72|175.62|22
1653668730000|2022-05-27 16:25:30|177.84|175.74|177.87|175.77|177.87|175.77|177.8|175.7|8
1653668740000|2022-05-27 16:25:40|177.86|175.76|177.94|175.84|177.95|175.85|177.86|175.76|18
1653668750000|2022-05-27 16:25:50|177.95|175.85|177.94|175.84|177.95|175.85|177.94|175.84|16
1653668760000|2022-05-27 16:26:00|177.95|175.85|178.08|175.98|178.11|176.01|177.94|175.84|18
1653668770000|2022-05-27 16:26:10|178.05|175.95|178.11|176.01|178.2|176.1|177.91|175.81|18
1653668780000|2022-05-27 16:26:20|178.19|176.09|178.16|176.06|178.21|176.11|177.91|175.81|19
1653668790000|2022-05-27 16:26:30|178.15|176.05|178.09|175.99|178.15|176.05|178.05|175.95|10
1653668800000|2022-05-27 16:26:40|178.19|176.09|178.2|176.1|178.22|176.12|178.19|176.09|8
1653668810000|2022-05-27 16:26:50|178.19|176.09|178.07|175.97|178.19|176.09|178.07|175.97|7
1653668820000|2022-05-27 16:27:00|178.08|175.98|177.91|175.81|178.08|175.98|177.9|175.8|18
1653668830000|2022-05-27 16:27:10|178.26|176.16|178.49|176.39|178.55|176.45|178.25|176.15|21
1653668840000|2022-05-27 16:27:20|178.48|176.38|178.5|176.4|178.52|176.42|178.48|176.38|10
1653668850000|2022-05-27 16:27:30|178.51|176.41|178.49|176.39|178.53|176.43|178.48|176.38|21
1653668860000|2022-05-27 16:27:40|178.5|176.4|178.49|176.39|178.5|176.4|178.49|176.39|2
1653668870000|2022-05-27 16:27:50|178.5|176.4|178.49|176.39|178.5|176.4|178.49|176.39|4
1653668880000|2022-05-27 16:28:00|178.48|176.38|178.55|176.45|178.59|176.49|178.48|176.38|17
1653668890000|2022-05-27 16:28:10|178.56|176.46|178.58|176.48|178.58|176.48|178.56|176.46|5
1653668900000|2022-05-27 16:28:20|178.57|176.47|178.55|176.45|178.57|176.47|178.48|176.38|15
1653668910000|2022-05-27 16:28:30|178.54|176.44|178.52|176.42|178.54|176.44|178.5|176.4|12
1653668920000|2022-05-27 16:28:40|178.53|176.43|178.52|176.42|178.53|176.43|178.4|176.3|8
1653668930000|2022-05-27 16:28:50|178.73|176.63|178.62|176.52|178.8|176.7|178.58|176.48|22
1653668940000|2022-05-27 16:29:00|178.61|176.51|178.49|176.39|178.61|176.51|178.19|176.09|30
1653668950000|2022-05-27 16:29:10|178.5|176.4|178.59|176.49|178.59|176.49|178.49|176.39|17
1653668960000|2022-05-27 16:29:20|178.6|176.5|178.33|176.23|178.6|176.5|178.33|176.23|15
1653668970000|2022-05-27 16:29:30|178.32|176.22|178.26|176.16|178.32|176.22|178.25|176.15|15
1653668980000|2022-05-27 16:29:40|178.27|176.17|178.05|175.95|178.27|176.17|178.05|175.95|16
1653668990000|2022-05-27 16:29:50|178.04|175.94|177.92|175.82|178.05|175.95|177.92|175.82|11
1653669000000|2022-05-27 16:30:00|177.95|175.85|177.8|175.7|178.01|175.91|177.8|175.7|27
1653669010000|2022-05-27 16:30:10|177.78|175.68|177.71|175.61|177.79|175.69|177.71|175.61|9
1653669020000|2022-05-27 16:30:20|177.7|175.6|177.15|175.05|177.7|175.6|177.15|175.05|22
1653669030000|2022-05-27 16:30:30|177.16|175.06|177.58|175.48|177.58|175.48|177.09|174.99|25
1653669040000|2022-05-27 16:30:40|177.56|175.46|177.8|175.7|177.8|175.7|177.56|175.46|25
1653669050000|2022-05-27 16:30:50|177.79|175.69|177.78|175.68|177.79|175.69|177.67|175.57|21
1653669060000|2022-05-27 16:31:00|177.76|175.66|177.8|175.7|177.82|175.72|177.74|175.64|17
1653669070000|2022-05-27 16:31:10|177.81|175.71|177.83|175.73|177.83|175.73|177.8|175.7|12
1653669080000|2022-05-27 16:31:20|177.87|175.77|177.78|175.68|177.87|175.77|177.76|175.66|8
1653669090000|2022-05-27 16:31:30|177.79|175.69|177.9|175.8|177.9|175.8|177.79|175.69|18
1653669100000|2022-05-27 16:31:40|177.89|175.79|177.87|175.77|177.9|175.8|177.86|175.76|17
1653669110000|2022-05-27 16:31:50|177.88|175.78|177.85|175.75|177.95|175.85|177.85|175.75|16
1653669120000|2022-05-27 16:32:00|177.82|175.72|177.87|175.77|177.88|175.78|177.81|175.71|16
1653669130000|2022-05-27 16:32:10|177.88|175.78|177.66|175.56|177.88|175.78|177.65|175.55|18
1653669140000|2022-05-27 16:32:20|177.68|175.58|177.66|175.56|177.71|175.61|177.63|175.53|17
1653669150000|2022-05-27 16:32:30|177.67|175.57|177.68|175.58|177.71|175.61|177.36|175.26|26
1653669160000|2022-05-27 16:32:40|177.71|175.61|177.68|175.58|177.71|175.61|177.56|175.46|21
1653669170000|2022-05-27 16:32:50|177.66|175.56|177.59|175.49|177.66|175.56|177.44|175.34|25
1653669180000|2022-05-27 16:33:00|177.58|175.48|177.51|175.41|177.59|175.49|177.5|175.4|16
1653669190000|2022-05-27 16:33:10|177.5|175.4|177.48|175.38|177.5|175.4|177.46|175.36|5
1653669200000|2022-05-27 16:33:20|177.47|175.37|177.62|175.52|177.67|175.57|177.47|175.37|18
1653669210000|2022-05-27 16:33:30|177.64|175.54|177.68|175.58|177.71|175.61|177.62|175.52|18
1653669220000|2022-05-27 16:33:40|177.69|175.59|177.68|175.58|177.7|175.6|177.68|175.58|8
1653669230000|2022-05-27 16:33:50|177.69|175.59|177.67|175.57|177.69|175.59|177.66|175.56|4
1653669240000|2022-05-27 16:34:00|177.69|175.59|177.76|175.66|177.76|175.66|177.66|175.56|14
1653669250000|2022-05-27 16:34:10|177.78|175.68|177.65|175.55|177.8|175.7|177.64|175.54|19
1653669260000|2022-05-27 16:34:20|177.64|175.54|177.66|175.56|177.66|175.56|177.64|175.54|9
1653669270000|2022-05-27 16:34:30|177.67|175.57|177.67|175.57|177.7|175.6|177.66|175.56|9
1653669280000|2022-05-27 16:34:40|177.66|175.56|177.66|175.56|177.66|175.56|177.66|175.56|1
1653669290000|2022-05-27 16:34:50|177.65|175.55|177.72|175.62|177.72|175.62|177.62|175.52|11
1653669300000|2022-05-27 16:35:00|177.71|175.61|177.69|175.59|177.75|175.65|177.68|175.58|16
1653669310000|2022-05-27 16:35:10|177.68|175.58|177.45|175.35|177.68|175.58|177.41|175.31|19
1653669320000|2022-05-27 16:35:20|177.44|175.34|177.37|175.27|177.44|175.34|177.36|175.26|9
1653669330000|2022-05-27 16:35:30|177.39|175.29|177.39|175.29|177.46|175.36|177.38|175.28|17
1653669340000|2022-05-27 16:35:40|177.38|175.28|177.34|175.24|177.4|175.3|177.34|175.24|9
1653669350000|2022-05-27 16:35:50|177.35|175.25|177.18|175.08|177.35|175.25|177.17|175.07|18
1653669360000|2022-05-27 16:36:00|177.17|175.07|176.88|174.78|177.17|175.07|176.87|174.77|13
1653669370000|2022-05-27 16:36:10|176.89|174.79|176.86|174.76|176.94|174.84|176.82|174.72|20
1653669380000|2022-05-27 16:36:20|176.87|174.77|177|174.9|177|174.9|176.85|174.75|19
1653669390000|2022-05-27 16:36:30|176.99|174.89|177.23|175.13|177.23|175.13|176.99|174.89|25
1653669400000|2022-05-27 16:36:40|177.24|175.14|177.46|175.36|177.48|175.38|177.22|175.12|15
1653669410000|2022-05-27 16:36:50|177.47|175.37|177.68|175.58|177.68|175.58|177.45|175.35|16
1653669420000|2022-05-27 16:37:00|177.67|175.57|177.96|175.86|177.96|175.86|177.65|175.55|23
1653669430000|2022-05-27 16:37:10|177.97|175.87|178.09|175.99|178.33|176.23|177.97|175.87|23
1653669440000|2022-05-27 16:37:20|178.11|176.01|177.96|175.86|178.13|176.03|177.96|175.86|14
1653669450000|2022-05-27 16:37:30|177.97|175.87|177.97|175.87|178.01|175.91|177.97|175.87|12
1653669460000|2022-05-27 16:37:40|177.96|175.86|177.9|175.8|177.96|175.86|177.82|175.72|17
1653669470000|2022-05-27 16:37:50|177.94|175.84|177.77|175.67|177.95|175.85|177.77|175.67|18
1653669480000|2022-05-27 16:38:00|177.79|175.69|177.77|175.67|177.9|175.8|177.76|175.66|15
1653669490000|2022-05-27 16:38:10|177.79|175.69|177.64|175.54|177.84|175.74|177.62|175.52|21
1653669500000|2022-05-27 16:38:20|177.65|175.55|177.49|175.39|177.67|175.57|177.48|175.38|13
1653669510000|2022-05-27 16:38:30|177.48|175.38|177.52|175.42|177.52|175.42|177.48|175.38|9
1653669520000|2022-05-27 16:38:40|177.55|175.45|177.57|175.47|177.74|175.64|177.52|175.42|19
1653669530000|2022-05-27 16:38:50|177.56|175.46|177.57|175.47|177.57|175.47|177.56|175.46|2
1653669540000|2022-05-27 16:39:00|177.58|175.48|177.65|175.55|177.67|175.57|177.57|175.47|13
1653669550000|2022-05-27 16:39:10|177.67|175.57|177.74|175.64|177.75|175.65|177.67|175.57|15
1653669560000|2022-05-27 16:39:20|177.75|175.65|177.8|175.7|177.8|175.7|177.75|175.65|9
1653669570000|2022-05-27 16:39:30|177.81|175.71|177.8|175.7|177.86|175.76|177.79|175.69|10
1653669580000|2022-05-27 16:39:40|177.78|175.68|177.74|175.64|177.78|175.68|177.73|175.63|5
1653669590000|2022-05-27 16:39:50|177.73|175.63|177.61|175.51|177.73|175.63|177.6|175.5|14
1653669600000|2022-05-27 16:40:00|177.62|175.52|177.71|175.61|177.75|175.65|177.62|175.52|8
1653669610000|2022-05-27 16:40:10|177.7|175.6|177.64|175.54|177.7|175.6|177.62|175.52|8
1653669630000|2022-05-27 16:40:30|177.66|175.56|177.72|175.62|177.72|175.62|177.66|175.56|9
1653669640000|2022-05-27 16:40:40|177.71|175.61|177.72|175.62|177.72|175.62|177.7|175.6|4
1653669650000|2022-05-27 16:40:50|177.73|175.63|177.76|175.66|177.76|175.66|177.72|175.62|8
1653669660000|2022-05-27 16:41:00|177.75|175.65|177.77|175.67|177.77|175.67|177.74|175.64|7
1653669670000|2022-05-27 16:41:10|177.78|175.68|177.81|175.71|177.83|175.73|177.78|175.68|10
1653669680000|2022-05-27 16:41:20|177.8|175.7|177.82|175.72|177.83|175.73|177.8|175.7|5
1653669690000|2022-05-27 16:41:30|177.83|175.73|177.84|175.74|177.87|175.77|177.83|175.73|12
1653669700000|2022-05-27 16:41:40|177.8|175.7|177.77|175.67|177.8|175.7|177.76|175.66|6
1653669710000|2022-05-27 16:41:50|177.78|175.68|177.85|175.75|177.86|175.76|177.77|175.67|16
1653669720000|2022-05-27 16:42:00|177.86|175.76|177.85|175.75|177.86|175.76|177.85|175.75|2
1653669730000|2022-05-27 16:42:10|177.82|175.72|177.73|175.63|177.82|175.72|177.72|175.62|13
1653669740000|2022-05-27 16:42:20|177.74|175.64|177.74|175.64|177.74|175.64|177.74|175.64|1
1653669750000|2022-05-27 16:42:30|177.75|175.65|177.76|175.66|177.78|175.68|177.75|175.65|6
1653669760000|2022-05-27 16:42:40|177.77|175.67|177.75|175.65|177.77|175.67|177.75|175.65|3
1653669770000|2022-05-27 16:42:50|177.74|175.64|177.66|175.56|177.74|175.64|177.65|175.55|12
1653669780000|2022-05-27 16:43:00|177.62|175.52|177.51|175.41|177.62|175.52|177.51|175.41|7
1653669790000|2022-05-27 16:43:10|177.56|175.46|177.57|175.47|177.6|175.5|177.56|175.46|12
1653669800000|2022-05-27 16:43:20|177.56|175.46|177.48|175.38|177.56|175.46|177.47|175.37|11
1653669810000|2022-05-27 16:43:30|177.49|175.39|177.48|175.38|177.49|175.39|177.46|175.36|9
1653669820000|2022-05-27 16:43:40|177.49|175.39|177.48|175.38|177.5|175.4|177.48|175.38|8
1653669830000|2022-05-27 16:43:50|177.49|175.39|177.48|175.38|177.5|175.4|177.48|175.38|9
1653669840000|2022-05-27 16:44:00|177.47|175.37|177.5|175.4|177.5|175.4|177.41|175.31|14
1653669850000|2022-05-27 16:44:10|177.48|175.38|177.52|175.42|177.55|175.45|177.47|175.37|9
1653669860000|2022-05-27 16:44:20|177.51|175.41|177.48|175.38|177.52|175.42|177.47|175.37|9
1653669870000|2022-05-27 16:44:30|177.47|175.37|177.36|175.26|177.47|175.37|177.32|175.22|10
1653669880000|2022-05-27 16:44:40|177.37|175.27|177.33|175.23|177.37|175.27|177.31|175.21|8
1653669890000|2022-05-27 16:44:50|177.32|175.22|177.29|175.19|177.32|175.22|177.29|175.19|3
1653669900000|2022-05-27 16:45:00|177.28|175.18|177.15|175.05|177.29|175.19|177.07|174.97|20
1653669910000|2022-05-27 16:45:10|177.14|175.04|177.37|175.27|177.37|175.27|177.14|175.04|22
1653669920000|2022-05-27 16:45:20|177.39|175.29|177.36|175.26|177.39|175.29|177.36|175.26|11
1653669930000|2022-05-27 16:45:30|177.37|175.27|177.5|175.4|177.5|175.4|177.36|175.26|5
1653669940000|2022-05-27 16:45:40|177.51|175.41|177.48|175.38|177.51|175.41|177.48|175.38|10
1653669950000|2022-05-27 16:45:50|177.47|175.37|177.33|175.23|177.47|175.37|177.33|175.23|9
1653669960000|2022-05-27 16:46:00|177.34|175.24|177.48|175.38|177.48|175.38|177.34|175.24|10
1653669970000|2022-05-27 16:46:10|177.49|175.39|177.56|175.46|177.56|175.46|177.49|175.39|10
1653669980000|2022-05-27 16:46:20|177.55|175.45|177.58|175.48|177.59|175.49|177.55|175.45|13
1653669990000|2022-05-27 16:46:30|177.59|175.49|177.59|175.49|177.61|175.51|177.58|175.48|13
1653670000000|2022-05-27 16:46:40|177.6|175.5|177.59|175.49|177.6|175.5|177.58|175.48|9
1653670010000|2022-05-27 16:46:50|177.6|175.5|177.58|175.48|177.6|175.5|177.58|175.48|9
1653670020000|2022-05-27 16:47:00|177.56|175.46|177.61|175.51|177.61|175.51|177.56|175.46|11
1653670030000|2022-05-27 16:47:10|177.62|175.52|177.61|175.51|177.63|175.53|177.61|175.51|6
1653670040000|2022-05-27 16:47:20|177.62|175.52|177.61|175.51|177.63|175.53|177.61|175.51|6
1653670050000|2022-05-27 16:47:30|177.62|175.52|177.52|175.42|177.62|175.52|177.51|175.41|19
1653670060000|2022-05-27 16:47:40|177.53|175.43|177.57|175.47|177.58|175.48|177.53|175.43|8
1653670070000|2022-05-27 16:47:50|177.58|175.48|177.57|175.47|177.59|175.49|177.57|175.47|9
1653670080000|2022-05-27 16:48:00|177.56|175.46|177.58|175.48|177.59|175.49|177.56|175.46|9
1653670090000|2022-05-27 16:48:10|177.57|175.47|177.58|175.48|177.58|175.48|177.56|175.46|10
1653670100000|2022-05-27 16:48:20|177.57|175.47|177.56|175.46|177.58|175.48|177.56|175.46|5
1653670110000|2022-05-27 16:48:30|177.57|175.47|177.56|175.46|177.59|175.49|177.56|175.46|6
1653670120000|2022-05-27 16:48:40|177.57|175.47|177.62|175.52|177.63|175.53|177.55|175.45|14
1653670130000|2022-05-27 16:48:50|177.39|175.29|177|174.9|177.39|175.29|176.96|174.86|13
1653670140000|2022-05-27 16:49:00|176.99|174.89|176.9|174.8|177.01|174.91|176.9|174.8|23
1653670150000|2022-05-27 16:49:10|176.89|174.79|176.98|174.88|176.99|174.89|176.73|174.63|23
1653670160000|2022-05-27 16:49:20|176.96|174.86|176.89|174.79|176.97|174.87|176.88|174.78|16
1653670170000|2022-05-27 16:49:30|176.92|174.82|176.92|174.82|177.02|174.92|176.91|174.81|21
1653670180000|2022-05-27 16:49:40|176.91|174.81|176.92|174.82|176.93|174.83|176.91|174.81|7
1653670190000|2022-05-27 16:49:50|176.93|174.83|176.86|174.76|176.94|174.84|176.86|174.76|8
1653670200000|2022-05-27 16:50:00|176.84|174.74|176.9|174.8|176.91|174.81|176.84|174.74|15
1653670210000|2022-05-27 16:50:10|176.91|174.81|176.85|174.75|176.91|174.81|176.84|174.74|12
1653670220000|2022-05-27 16:50:20|176.84|174.74|176.9|174.8|176.91|174.81|176.84|174.74|11
1653670230000|2022-05-27 16:50:30|176.89|174.79|176.86|174.76|176.89|174.79|176.84|174.74|8
1653670240000|2022-05-27 16:50:40|176.85|174.75|176.76|174.66|176.85|174.75|176.74|174.64|8
1653670250000|2022-05-27 16:50:50|176.75|174.65|176.44|174.34|176.75|174.65|176.44|174.34|17
1653670260000|2022-05-27 16:51:00|176.45|174.35|176.47|174.37|176.5|174.4|176.45|174.35|15
1653670270000|2022-05-27 16:51:10|176.48|174.38|176.46|174.36|176.5|174.4|176.46|174.36|5
1653670280000|2022-05-27 16:51:20|176.45|174.35|176.32|174.22|176.45|174.35|176.31|174.21|15
1653670290000|2022-05-27 16:51:30|176.33|174.23|175.98|173.88|176.34|174.24|175.98|173.88|18
1653670300000|2022-05-27 16:51:40|175.99|173.89|175.93|173.83|176.03|173.93|175.93|173.83|20
1653670310000|2022-05-27 16:51:50|175.92|173.82|175.88|173.78|175.93|173.83|175.87|173.77|6
1653670320000|2022-05-27 16:52:00|175.89|173.79|175.86|173.76|175.89|173.79|175.85|173.75|6
1653670330000|2022-05-27 16:52:10|175.87|173.77|175.61|173.51|175.87|173.77|175.61|173.51|12
1653670340000|2022-05-27 16:52:20|175.62|173.52|175.47|173.37|175.68|173.58|175.47|173.37|17
1653670350000|2022-05-27 16:52:30|175.46|173.36|175.47|173.37|175.48|173.38|175.46|173.36|5
1653670360000|2022-05-27 16:52:40|175.48|173.38|175.53|173.43|175.53|173.43|175.47|173.37|7
1653670370000|2022-05-27 16:52:50|175.52|173.42|175.41|173.31|175.52|173.42|175.41|173.31|12
1653670380000|2022-05-27 16:53:00|175.33|173.23|175.26|173.16|175.45|173.35|175.24|173.14|25
1653670390000|2022-05-27 16:53:10|175.27|173.17|175.15|173.05|175.27|173.17|175.11|173.01|31
1653670400000|2022-05-27 16:53:20|175.16|173.06|175.25|173.15|175.25|173.15|175.11|173.01|23
1653670410000|2022-05-27 16:53:30|175.26|173.16|175.18|173.08|175.26|173.16|175.18|173.08|14
1653670420000|2022-05-27 16:53:40|175.17|173.07|175.1|173|175.2|173.1|175.08|172.98|18
1653670430000|2022-05-27 16:53:50|175.12|173.02|175.12|173.02|175.12|173.02|175.01|172.91|17
1653670440000|2022-05-27 16:54:00|175.13|173.03|175.72|173.62|175.84|173.74|175.08|172.98|33
1653670450000|2022-05-27 16:54:10|175.69|173.59|175.69|173.59|175.71|173.61|175.66|173.56|20
1653670460000|2022-05-27 16:54:20|175.68|173.58|175.53|173.43|175.68|173.58|175.53|173.43|17
1653670470000|2022-05-27 16:54:30|175.52|173.42|175.6|173.5|175.61|173.51|175.52|173.42|12
1653670480000|2022-05-27 16:54:40|175.63|173.53|175.68|173.58|175.68|173.58|175.59|173.49|17
1653670490000|2022-05-27 16:54:50|175.71|173.61|175.58|173.48|175.71|173.61|175.57|173.47|13
1653670500000|2022-05-27 16:55:00|175.57|173.47|175.68|173.58|175.73|173.63|175.57|173.47|18
1653670510000|2022-05-27 16:55:10|175.69|173.59|175.6|173.5|175.69|173.59|175.52|173.42|14
1653670520000|2022-05-27 16:55:20|175.59|173.49|175.51|173.41|175.61|173.51|175.51|173.41|15
1653670530000|2022-05-27 16:55:30|175.5|173.4|175.47|173.37|175.51|173.41|175.41|173.31|17
1653670540000|2022-05-27 16:55:40|175.49|173.39|175.47|173.37|175.57|173.47|175.47|173.37|17
1653670550000|2022-05-27 16:55:50|175.43|173.33|175.29|173.19|175.43|173.33|175.26|173.16|13
1653670560000|2022-05-27 16:56:00|175.28|173.18|175.39|173.29|175.4|173.3|175.28|173.18|13
1653670570000|2022-05-27 16:56:10|175.4|173.3|175.36|173.26|175.46|173.36|175.36|173.26|19
1653670580000|2022-05-27 16:56:20|175.37|173.27|175.32|173.22|175.37|173.27|175.31|173.21|6
1653670590000|2022-05-27 16:56:30|175.31|173.21|175.23|173.13|175.31|173.21|175.22|173.12|11
1653670600000|2022-05-27 16:56:40|175.22|173.12|175.23|173.13|175.23|173.13|175.2|173.1|7
1653670610000|2022-05-27 16:56:50|175.24|173.14|175.4|173.3|175.4|173.3|175.24|173.14|10
1653670620000|2022-05-27 16:57:00|175.37|173.27|175.41|173.31|175.43|173.33|175.36|173.26|10
1653670630000|2022-05-27 16:57:10|175.42|173.32|175.42|173.32|175.43|173.33|175.41|173.31|6
1653670640000|2022-05-27 16:57:20|175.44|173.34|175.38|173.28|175.44|173.34|175.38|173.28|11
1653670650000|2022-05-27 16:57:30|175.39|173.29|175.41|173.31|175.43|173.33|175.37|173.27|7
1653670660000|2022-05-27 16:57:40|175.42|173.32|175.41|173.31|175.42|173.32|175.41|173.31|2
1653670670000|2022-05-27 16:57:50|175.37|173.27|175.25|173.15|175.37|173.27|175.25|173.15|14
1653670680000|2022-05-27 16:58:00|175.27|173.17|175.21|173.11|175.27|173.17|175.12|173.02|15
1653670690000|2022-05-27 16:58:10|175.25|173.15|175.26|173.16|175.26|173.16|175.18|173.08|9
1653670700000|2022-05-27 16:58:20|175.27|173.17|175.41|173.31|175.44|173.34|175.27|173.17|14
1653670710000|2022-05-27 16:58:30|175.42|173.32|175.46|173.36|175.46|173.36|175.42|173.32|5
1653670720000|2022-05-27 16:58:40|175.44|173.34|175.44|173.34|175.44|173.34|175.43|173.33|5
1653670730000|2022-05-27 16:58:50|175.45|173.35|175.47|173.37|175.47|173.37|175.44|173.34|5
1653670740000|2022-05-27 16:59:00|175.48|173.38|175.61|173.51|175.61|173.51|175.48|173.38|11
1653670750000|2022-05-27 16:59:10|175.62|173.52|175.76|173.66|175.88|173.78|175.62|173.52|25
1653670760000|2022-05-27 16:59:20|175.77|173.67|175.69|173.59|175.77|173.67|175.68|173.58|12
1653670770000|2022-05-27 16:59:30|175.68|173.58|175.61|173.51|175.68|173.58|175.61|173.51|9
1653670780000|2022-05-27 16:59:40|175.62|173.52|175.58|173.48|175.63|173.53|175.55|173.45|14
1653670790000|2022-05-27 16:59:50|175.56|173.46|175.64|173.54|175.64|173.54|175.52|173.42|11
1653670800000|2022-05-27 17:00:00|175.66|173.56|175.66|173.56|175.7|173.6|175.62|173.52|20
1653670810000|2022-05-27 17:00:10|175.65|173.55|175.55|173.45|175.73|173.63|175.55|173.45|17
1653670820000|2022-05-27 17:00:20|175.54|173.44|175.54|173.44|175.54|173.44|175.5|173.4|12
1653670830000|2022-05-27 17:00:30|175.53|173.43|175.91|173.81|175.92|173.82|175.53|173.43|24
1653670840000|2022-05-27 17:00:40|175.92|173.82|175.95|173.85|175.98|173.88|175.9|173.8|8
1653670850000|2022-05-27 17:00:50|175.92|173.82|175.84|173.74|175.95|173.85|175.81|173.71|16
1653670860000|2022-05-27 17:01:00|175.86|173.76|175.87|173.77|175.88|173.78|175.86|173.76|4
1653670870000|2022-05-27 17:01:10|175.86|173.76|175.85|173.75|175.87|173.77|175.85|173.75|6
1653670880000|2022-05-27 17:01:20|175.84|173.74|175.78|173.68|175.84|173.74|175.78|173.68|6
1653670890000|2022-05-27 17:01:30|175.76|173.66|175.78|173.68|175.79|173.69|175.76|173.66|3
1653670900000|2022-05-27 17:01:40|175.79|173.69|175.72|173.62|175.89|173.79|175.69|173.59|15
1653670910000|2022-05-27 17:01:50|175.71|173.61|175.74|173.64|175.74|173.64|175.71|173.61|7
1653670920000|2022-05-27 17:02:00|175.77|173.67|175.74|173.64|175.77|173.67|175.71|173.61|8
1653670930000|2022-05-27 17:02:10|175.75|173.65|175.69|173.59|175.75|173.65|175.69|173.59|8
1653670940000|2022-05-27 17:02:20|175.72|173.62|175.75|173.65|175.75|173.65|175.72|173.62|5
1653670950000|2022-05-27 17:02:30|175.78|173.68|175.76|173.66|175.78|173.68|175.76|173.66|3
1653670960000|2022-05-27 17:02:40|175.75|173.65|175.66|173.56|175.75|173.65|175.66|173.56|10
1653670970000|2022-05-27 17:02:50|175.68|173.58|175.32|173.22|175.68|173.58|175.32|173.22|13
1653670980000|2022-05-27 17:03:00|175.38|173.28|175.2|173.1|175.38|173.28|175.13|173.03|26
1653670990000|2022-05-27 17:03:10|175.19|173.09|175.13|173.03|175.19|173.09|175.11|173.01|20
1653671000000|2022-05-27 17:03:20|175.11|173.01|175.08|172.98|175.14|173.04|175.07|172.97|13
1653671010000|2022-05-27 17:03:30|175.07|172.97|175.08|172.98|175.1|173|175.06|172.96|16
1653671020000|2022-05-27 17:03:40|175.07|172.97|175.02|172.92|175.08|172.98|174.99|172.89|15
1653671030000|2022-05-27 17:03:50|175.01|172.91|175.11|173.01|175.11|173.01|175|172.9|12
1653671040000|2022-05-27 17:04:00|175.12|173.02|175.19|173.09|175.2|173.1|175.08|172.98|12
1653671050000|2022-05-27 17:04:10|175.23|173.13|175.43|173.33|175.45|173.35|175.23|173.13|10
1653671060000|2022-05-27 17:04:20|175.41|173.31|175.43|173.33|175.45|173.35|175.41|173.31|6
1653671070000|2022-05-27 17:04:30|175.44|173.34|175.72|173.62|175.73|173.63|175.44|173.34|14
1653671080000|2022-05-27 17:04:40|175.74|173.64|175.78|173.68|175.9|173.8|175.74|173.64|18
1653671090000|2022-05-27 17:04:50|175.79|173.69|175.89|173.79|175.9|173.8|175.77|173.67|20
1653671100000|2022-05-27 17:05:00|175.87|173.77|175.77|173.67|175.87|173.77|175.77|173.67|16
1653671110000|2022-05-27 17:05:10|175.7|173.6|175.75|173.65|175.75|173.65|175.64|173.54|15
1653671120000|2022-05-27 17:05:20|175.78|173.68|175.83|173.73|175.83|173.73|175.76|173.66|14
1653671130000|2022-05-27 17:05:30|175.82|173.72|175.8|173.7|175.83|173.73|175.77|173.67|19
1653671140000|2022-05-27 17:05:40|175.81|173.71|175.77|173.67|175.85|173.75|175.76|173.66|17
1653671150000|2022-05-27 17:05:50|175.79|173.69|175.78|173.68|175.8|173.7|175.78|173.68|7
1653671160000|2022-05-27 17:06:00|175.77|173.67|175.75|173.65|175.77|173.67|175.73|173.63|11
1653671170000|2022-05-27 17:06:10|175.74|173.64|175.78|173.68|175.78|173.68|175.73|173.63|7
1653671180000|2022-05-27 17:06:20|175.82|173.72|175.91|173.81|175.91|173.81|175.82|173.72|13
1653671190000|2022-05-27 17:06:30|175.9|173.8|175.89|173.79|175.9|173.8|175.87|173.77|8
1653671200000|2022-05-27 17:06:40|175.9|173.8|175.96|173.86|175.96|173.86|175.9|173.8|6
1653671210000|2022-05-27 17:06:50|175.97|173.87|176.08|173.98|176.11|174.01|175.97|173.87|15
1653671220000|2022-05-27 17:07:00|176.07|173.97|176.11|174.01|176.11|174.01|176.06|173.96|12
1653671230000|2022-05-27 17:07:10|176.34|174.24|176.37|174.27|176.4|174.3|176.34|174.24|15
1653671240000|2022-05-27 17:07:20|176.38|174.28|176.4|174.3|176.41|174.31|176.35|174.25|12
1653671250000|2022-05-27 17:07:30|176.41|174.31|176.45|174.35|176.46|174.36|176.41|174.31|9
1653671260000|2022-05-27 17:07:40|176.46|174.36|176.48|174.38|176.5|174.4|176.46|174.36|11
1653671270000|2022-05-27 17:07:50|176.49|174.39|176.7|174.6|176.7|174.6|176.49|174.39|9
1653671280000|2022-05-27 17:08:00|176.65|174.55|176.68|174.58|176.7|174.6|176.65|174.55|6
1653671290000|2022-05-27 17:08:10|176.7|174.6|176.6|174.5|176.71|174.61|176.59|174.49|8
1653671300000|2022-05-27 17:08:20|176.59|174.49|176.54|174.44|176.59|174.49|176.54|174.44|5
1653671310000|2022-05-27 17:08:30|176.45|174.35|176.5|174.4|176.5|174.4|176.45|174.35|5
1653671320000|2022-05-27 17:08:40|176.51|174.41|176.51|174.41|176.53|174.43|176.49|174.39|8
1653671330000|2022-05-27 17:08:50|176.55|174.45|176.56|174.46|176.56|174.46|176.54|174.44|6
1653671340000|2022-05-27 17:09:00|176.55|174.45|176.55|174.45|176.55|174.45|176.53|174.43|6
1653671350000|2022-05-27 17:09:10|176.54|174.44|176.48|174.38|176.54|174.44|176.48|174.38|10
1653671360000|2022-05-27 17:09:20|176.49|174.39|176.58|174.48|176.58|174.48|176.47|174.37|11
1653671370000|2022-05-27 17:09:30|176.59|174.49|176.67|174.57|176.67|174.57|176.57|174.47|8
1653671380000|2022-05-27 17:09:40|176.68|174.58|176.69|174.59|176.72|174.62|176.68|174.58|9
1653671390000|2022-05-27 17:09:50|176.68|174.58|176.71|174.61|176.72|174.62|176.67|174.57|10
1653671400000|2022-05-27 17:10:00|176.7|174.6|176.6|174.5|176.71|174.61|176.6|174.5|9
1653671410000|2022-05-27 17:10:10|176.63|174.53|176.58|174.48|176.63|174.53|176.57|174.47|9
1653671420000|2022-05-27 17:10:20|176.61|174.51|176.73|174.63|176.73|174.63|176.61|174.51|13
1653671430000|2022-05-27 17:10:30|176.74|174.64|176.97|174.87|176.97|174.87|176.74|174.64|14
1653671440000|2022-05-27 17:10:40|177.07|174.97|177.02|174.92|177.1|175|177|174.9|14
1653671450000|2022-05-27 17:10:50|177.01|174.91|176.77|174.67|177.01|174.91|176.76|174.66|13
1653671460000|2022-05-27 17:11:00|176.79|174.69|176.9|174.8|176.93|174.83|176.77|174.67|16
1653671470000|2022-05-27 17:11:10|176.89|174.79|176.96|174.86|176.98|174.88|176.85|174.75|24
1653671480000|2022-05-27 17:11:20|176.95|174.85|176.87|174.77|176.95|174.85|176.76|174.66|20
1653671490000|2022-05-27 17:11:30|176.88|174.78|176.73|174.63|176.88|174.78|176.73|174.63|11
1653671500000|2022-05-27 17:11:40|176.76|174.66|176.77|174.67|176.79|174.69|176.75|174.65|9
1653671510000|2022-05-27 17:11:50|176.78|174.68|176.72|174.62|176.78|174.68|176.7|174.6|20
1653671520000|2022-05-27 17:12:00|176.73|174.63|176.4|174.3|176.73|174.63|176.4|174.3|23
1653671530000|2022-05-27 17:12:10|176.42|174.32|176.39|174.29|176.42|174.32|176.35|174.25|14
1653671540000|2022-05-27 17:12:20|176.38|174.28|176.47|174.37|176.47|174.37|176.38|174.28|5
1653671550000|2022-05-27 17:12:30|176.46|174.36|176.41|174.31|176.47|174.37|176.37|174.27|13
1653671560000|2022-05-27 17:12:40|176.43|174.33|176.34|174.24|176.48|174.38|176.34|174.24|11
1653671570000|2022-05-27 17:12:50|176.35|174.25|176.4|174.3|176.42|174.32|176.35|174.25|5
1653671580000|2022-05-27 17:13:00|176.39|174.29|176.39|174.29|176.43|174.33|176.39|174.29|7
1653671590000|2022-05-27 17:13:10|176.38|174.28|176.29|174.19|176.39|174.29|176.27|174.17|10
1653671600000|2022-05-27 17:13:20|176.28|174.18|176.21|174.11|176.28|174.18|176.18|174.08|12
1653671610000|2022-05-27 17:13:30|176.22|174.12|176.32|174.22|176.32|174.22|176.21|174.11|11
1653671620000|2022-05-27 17:13:40|176.3|174.2|176.27|174.17|176.31|174.21|176.26|174.16|7
1653671630000|2022-05-27 17:13:50|176.29|174.19|176.3|174.2|176.3|174.2|176.29|174.19|4
1653671640000|2022-05-27 17:14:00|176.33|174.23|176.3|174.2|176.37|174.27|176.3|174.2|10
1653671650000|2022-05-27 17:14:10|176.32|174.22|176.14|174.04|176.32|174.22|176.12|174.02|17
1653671660000|2022-05-27 17:14:20|176.16|174.06|176.27|174.17|176.27|174.17|176.13|174.03|20
1653671670000|2022-05-27 17:14:30|176.28|174.18|176.29|174.19|176.32|174.22|176.28|174.18|10
1653671680000|2022-05-27 17:14:40|176.32|174.22|176.3|174.2|176.32|174.22|176.27|174.17|11
1653671690000|2022-05-27 17:14:50|176.29|174.19|176.28|174.18|176.3|174.2|176.24|174.14|9
1653671700000|2022-05-27 17:15:00|176.26|174.16|176.03|173.93|176.29|174.19|176.03|173.93|19
1653671710000|2022-05-27 17:15:10|176.02|173.92|176|173.9|176.05|173.95|176|173.9|13
1653671720000|2022-05-27 17:15:20|176.02|173.92|176.15|174.05|176.2|174.1|176|173.9|15
1653671730000|2022-05-27 17:15:30|176.19|174.09|176.25|174.15|176.25|174.15|176.19|174.09|6
1653671740000|2022-05-27 17:15:40|176.23|174.13|176.27|174.17|176.28|174.18|176.23|174.13|10
1653671750000|2022-05-27 17:15:50|176.25|174.15|176.27|174.17|176.28|174.18|176.25|174.15|5
1653671760000|2022-05-27 17:16:00|176.26|174.16|176.02|173.92|176.33|174.23|176.02|173.92|18
1653671770000|2022-05-27 17:16:10|176.01|173.91|176.1|174|176.1|174|176.01|173.91|9
1653671780000|2022-05-27 17:16:20|176.09|173.99|175.62|173.52|176.09|173.99|175.6|173.5|25
1653671790000|2022-05-27 17:16:30|175.61|173.51|175.53|173.43|175.66|173.56|175.51|173.41|27
1653671800000|2022-05-27 17:16:40|175.39|173.29|175.62|173.52|175.62|173.52|175.37|173.27|23
1653671810000|2022-05-27 17:16:50|175.66|173.56|175.49|173.39|175.67|173.57|175.49|173.39|15
1653671820000|2022-05-27 17:17:00|175.5|173.4|175.51|173.41|175.53|173.43|175.48|173.38|15
1653671830000|2022-05-27 17:17:10|175.5|173.4|175.34|173.24|175.51|173.41|175.3|173.2|18
1653671840000|2022-05-27 17:17:20|175.35|173.25|175.33|173.23|175.38|173.28|175.3|173.2|10
1653671850000|2022-05-27 17:17:30|175.31|173.21|175.22|173.12|175.32|173.22|175.21|173.11|13
1653671860000|2022-05-27 17:17:40|175.21|173.11|175.1|173|175.22|173.12|175.1|173|22
1653671870000|2022-05-27 17:17:50|174.96|172.86|174.63|172.53|174.97|172.87|174.63|172.53|37
1653671880000|2022-05-27 17:18:00|174.64|172.54|174.47|172.37|175|172.9|174.47|172.37|33
1653671890000|2022-05-27 17:18:10|174.4|172.3|174.42|172.32|174.49|172.39|173.85|171.75|32
1653671900000|2022-05-27 17:18:20|174.44|172.34|174.34|172.24|174.63|172.53|174.34|172.24|36
1653671910000|2022-05-27 17:18:30|174.33|172.23|174.48|172.38|174.6|172.5|174.29|172.19|33
1653671920000|2022-05-27 17:18:40|174.47|172.37|174.28|172.18|174.57|172.47|174.28|172.18|22
1653671930000|2022-05-27 17:18:50|174.27|172.17|174.18|172.08|174.31|172.21|174.18|172.08|16
1653671940000|2022-05-27 17:19:00|174.17|172.07|174.38|172.28|174.41|172.31|174.08|171.98|29
1653671950000|2022-05-27 17:19:10|174.37|172.27|174.48|172.38|174.64|172.54|174.37|172.27|30
1653671960000|2022-05-27 17:19:20|174.47|172.37|174.21|172.11|174.47|172.37|174.19|172.09|24
1653671970000|2022-05-27 17:19:30|174.22|172.12|174.12|172.02|174.25|172.15|174.11|172.01|19
1653671980000|2022-05-27 17:19:40|174.14|172.04|174.28|172.18|174.28|172.18|174.06|171.96|20
1653671990000|2022-05-27 17:19:50|174.32|172.22|174.52|172.42|174.61|172.51|174.32|172.22|22
1653672000000|2022-05-27 17:20:00|174.51|172.41|174.37|172.27|174.6|172.5|174.24|172.14|30
1653672010000|2022-05-27 17:20:10|174.38|172.28|174.13|172.03|174.39|172.29|174.13|172.03|20
1653672020000|2022-05-27 17:20:20|174.14|172.04|174.17|172.07|174.2|172.1|174.1|172|21
1653672030000|2022-05-27 17:20:30|174.16|172.06|174.29|172.19|174.38|172.28|174.15|172.05|22
1653672040000|2022-05-27 17:20:40|174.3|172.2|174.36|172.26|174.41|172.31|174.29|172.19|19
1653672050000|2022-05-27 17:20:50|174.37|172.27|174.41|172.31|174.41|172.31|174.37|172.27|5
1653672060000|2022-05-27 17:21:00|174.4|172.3|174.21|172.11|174.4|172.3|174.21|172.11|13
1653672070000|2022-05-27 17:21:10|174.24|172.14|174.27|172.17|174.31|172.21|174.23|172.13|10
1653672080000|2022-05-27 17:21:20|174.25|172.15|174.24|172.14|174.35|172.25|174.21|172.11|19
1653672090000|2022-05-27 17:21:30|174.25|172.15|174.17|172.07|174.31|172.21|174.17|172.07|19
1653672100000|2022-05-27 17:21:40|174.18|172.08|174.32|172.22|174.34|172.24|174.14|172.04|18
1653672110000|2022-05-27 17:21:50|174.31|172.21|174.35|172.25|174.38|172.28|174.3|172.2|10
1653672120000|2022-05-27 17:22:00|174.32|172.22|173.75|171.65|174.32|172.22|173.75|171.65|33
1653672130000|2022-05-27 17:22:10|173.77|171.67|173.51|171.41|173.81|171.71|173.51|171.41|30
1653672140000|2022-05-27 17:22:20|173.5|171.4|173.54|171.44|173.79|171.69|173.48|171.38|25
1653672150000|2022-05-27 17:22:30|173.55|171.45|173.57|171.47|173.61|171.51|173.48|171.38|29
1653672160000|2022-05-27 17:22:40|173.56|171.46|173.94|171.84|173.96|171.86|173.49|171.39|32
1653672170000|2022-05-27 17:22:50|173.89|171.79|173.91|171.81|173.91|171.81|173.77|171.67|23
1653672180000|2022-05-27 17:23:00|173.92|171.82|173.85|171.75|173.92|171.82|173.83|171.73|15
1653672190000|2022-05-27 17:23:10|173.81|171.71|173.58|171.48|173.84|171.74|173.58|171.48|32
1653672200000|2022-05-27 17:23:20|173.51|171.41|173.76|171.66|173.76|171.66|173.39|171.29|30
1653672210000|2022-05-27 17:23:30|173.8|171.7|173.81|171.71|174.01|171.91|173.8|171.7|23
1653672220000|2022-05-27 17:23:40|173.83|171.73|174.02|171.92|174.02|171.92|173.83|171.73|22
1653672230000|2022-05-27 17:23:50|174.04|171.94|174.3|172.2|174.32|172.22|174.01|171.91|22
1653672240000|2022-05-27 17:24:00|174.31|172.21|174.92|172.82|174.92|172.82|174.31|172.21|24
1653672250000|2022-05-27 17:24:10|174.93|172.83|174.53|172.43|174.93|172.83|174.47|172.37|31
1653672260000|2022-05-27 17:24:20|174.52|172.42|174.5|172.4|174.61|172.51|174.37|172.27|31
1653672270000|2022-05-27 17:24:30|174.46|172.36|174.41|172.31|174.48|172.38|174.38|172.28|20
1653672280000|2022-05-27 17:24:40|174.42|172.32|174.4|172.3|174.45|172.35|174.39|172.29|13
1653672290000|2022-05-27 17:24:50|174.41|172.31|174.56|172.46|174.56|172.46|174.4|172.3|17
1653672300000|2022-05-27 17:25:00|174.57|172.47|175.04|172.94|175.04|172.94|174.57|172.47|23
1653672310000|2022-05-27 17:25:10|175.06|172.96|174.95|172.85|175.06|172.96|174.71|172.61|27
1653672320000|2022-05-27 17:25:20|174.96|172.86|175.1|173|175.17|173.07|174.96|172.86|21
1653672330000|2022-05-27 17:25:30|175.08|172.98|175.03|172.93|175.13|173.03|175.03|172.93|24
1653672340000|2022-05-27 17:25:40|175.05|172.95|174.84|172.74|175.05|172.95|174.82|172.72|25
1653672350000|2022-05-27 17:25:50|174.82|172.72|174.83|172.73|174.93|172.83|174.81|172.71|19
1653672360000|2022-05-27 17:26:00|174.84|172.74|175.11|173.01|175.16|173.06|174.83|172.73|31
1653672370000|2022-05-27 17:26:10|175.12|173.02|174.82|172.72|175.15|173.05|174.82|172.72|22
1653672380000|2022-05-27 17:26:20|174.88|172.78|174.91|172.81|175.13|173.03|174.88|172.78|31
1653672390000|2022-05-27 17:26:30|174.9|172.8|175.02|172.92|175.03|172.93|174.87|172.77|18
1653672400000|2022-05-27 17:26:40|175.04|172.94|175.1|173|175.11|173.01|175.03|172.93|21
1653672410000|2022-05-27 17:26:50|175.11|173.01|175.12|173.02|175.14|173.04|175.11|173.01|7
1653672420000|2022-05-27 17:27:00|175.11|173.01|175.36|173.26|175.36|173.26|175.11|173.01|18
1653672430000|2022-05-27 17:27:10|175.37|173.27|175.45|173.35|175.45|173.35|175.35|173.25|13
1653672440000|2022-05-27 17:27:20|175.46|173.36|175.38|173.28|175.47|173.37|175.36|173.26|23
1653672450000|2022-05-27 17:27:30|175.36|173.26|175.28|173.18|175.52|173.42|175.26|173.16|24
1653672460000|2022-05-27 17:27:40|175.32|173.22|175.3|173.2|175.44|173.34|175.3|173.2|26
1653672470000|2022-05-27 17:27:50|175.29|173.19|175.02|172.92|175.3|173.2|175.02|172.92|23
1653672480000|2022-05-27 17:28:00|175|172.9|174.96|172.86|175.05|172.95|174.9|172.8|28
1653672490000|2022-05-27 17:28:10|174.97|172.87|174.95|172.85|174.97|172.87|174.83|172.73|29
1653672500000|2022-05-27 17:28:20|174.94|172.84|175.05|172.95|175.08|172.98|174.92|172.82|22
1653672510000|2022-05-27 17:28:30|175.04|172.94|175.03|172.93|175.05|172.95|175.02|172.92|7
1653672520000|2022-05-27 17:28:40|175.02|172.92|175.04|172.94|175.05|172.95|175.02|172.92|5
1653672530000|2022-05-27 17:28:50|175.02|172.92|175.01|172.91|175.07|172.97|175.01|172.91|8
1653672540000|2022-05-27 17:29:00|174.98|172.88|174.98|172.88|175.02|172.92|174.89|172.79|21
1653672550000|2022-05-27 17:29:10|174.99|172.89|175|172.9|175.03|172.93|174.91|172.81|20
1653672560000|2022-05-27 17:29:20|174.99|172.89|174.93|172.83|174.99|172.89|174.81|172.71|20
1653672570000|2022-05-27 17:29:30|174.89|172.79|174.75|172.65|174.91|172.81|174.75|172.65|12
1653672580000|2022-05-27 17:29:40|174.76|172.66|174.69|172.59|174.76|172.66|174.55|172.45|20
1653672590000|2022-05-27 17:29:50|174.72|172.62|174.75|172.65|174.75|172.65|174.71|172.61|11
1653672600000|2022-05-27 17:30:00|174.76|172.66|174.55|172.45|174.79|172.69|174.51|172.41|25
1653672610000|2022-05-27 17:30:10|174.56|172.46|174.65|172.55|174.66|172.56|174.44|172.34|22
1653672620000|2022-05-27 17:30:20|174.63|172.53|174.85|172.75|174.85|172.75|174.63|172.53|20
1653672630000|2022-05-27 17:30:30|174.89|172.79|174.95|172.85|174.98|172.88|174.89|172.79|19
1653672640000|2022-05-27 17:30:40|174.96|172.86|174.97|172.87|174.98|172.88|174.94|172.84|9
1653672650000|2022-05-27 17:30:50|174.96|172.86|175.02|172.92|175.02|172.92|174.94|172.84|8
1653672660000|2022-05-27 17:31:00|174.99|172.89|174.98|172.88|174.99|172.89|174.92|172.82|14
1653672670000|2022-05-27 17:31:10|174.97|172.87|174.97|172.87|174.97|172.87|174.94|172.84|6
1653672680000|2022-05-27 17:31:20|174.95|172.85|174.8|172.7|174.95|172.85|174.8|172.7|16
1653672690000|2022-05-27 17:31:30|174.81|172.71|174.43|172.33|174.84|172.74|174.28|172.18|24
1653672700000|2022-05-27 17:31:40|174.44|172.34|174.28|172.18|174.44|172.34|174.14|172.04|22
1653672710000|2022-05-27 17:31:50|174.27|172.17|174.13|172.03|174.27|172.17|174.13|172.03|12
1653672720000|2022-05-27 17:32:00|174.1|172|174.08|171.98|174.11|172.01|173.96|171.86|25
1653672730000|2022-05-27 17:32:10|174.09|171.99|174.06|171.96|174.11|172.01|173.98|171.88|20
1653672740000|2022-05-27 17:32:20|174.07|171.97|173.95|171.85|174.07|171.97|173.89|171.79|16
1653672750000|2022-05-27 17:32:30|173.94|171.84|174|171.9|174.06|171.96|173.94|171.84|17
1653672760000|2022-05-27 17:32:40|174.01|171.91|174.15|172.05|174.15|172.05|174.01|171.91|10
1653672770000|2022-05-27 17:32:50|174.14|172.04|173.95|171.85|174.14|172.04|173.95|171.85|16
1653672780000|2022-05-27 17:33:00|173.94|171.84|173.57|171.47|173.94|171.84|173.57|171.47|25
1653672790000|2022-05-27 17:33:10|173.55|171.45|174.14|172.04|174.23|172.13|173.47|171.37|29
1653672800000|2022-05-27 17:33:20|174.21|172.11|174.29|172.19|174.32|172.22|174.06|171.96|21
1653672810000|2022-05-27 17:33:30|174.26|172.16|174.11|172.01|174.31|172.21|174.08|171.98|21
1653672820000|2022-05-27 17:33:40|174.1|172|173.97|171.87|174.1|172|173.96|171.86|14
1653672830000|2022-05-27 17:33:50|173.96|171.86|173.77|171.67|173.96|171.86|173.76|171.66|19
1653672840000|2022-05-27 17:34:00|173.78|171.68|173.8|171.7|173.8|171.7|173.6|171.5|20
1653672850000|2022-05-27 17:34:10|173.78|171.68|173.43|171.33|173.82|171.72|173.43|171.33|25
1653672860000|2022-05-27 17:34:20|173.41|171.31|173.35|171.25|173.58|171.48|173.35|171.25|26
1653672870000|2022-05-27 17:34:30|173.34|171.24|173.33|171.23|173.44|171.34|173.32|171.22|25
1653672880000|2022-05-27 17:34:40|173.31|171.21|173.43|171.33|173.47|171.37|173.19|171.09|29
1653672890000|2022-05-27 17:34:50|173.44|171.34|173.7|171.6|173.7|171.6|173.44|171.34|27
1653672900000|2022-05-27 17:35:00|173.72|171.62|173.63|171.53|173.74|171.64|173.62|171.52|22
1653672910000|2022-05-27 17:35:10|173.66|171.56|173.48|171.38|173.74|171.64|173.44|171.34|22
1653672920000|2022-05-27 17:35:20|173.47|171.37|173.48|171.38|173.61|171.51|173.46|171.36|22
1653672930000|2022-05-27 17:35:30|173.47|171.37|173.45|171.35|173.53|171.43|173.44|171.34|14
1653672940000|2022-05-27 17:35:40|173.49|171.39|173.8|171.7|173.82|171.72|173.49|171.39|18
1653672950000|2022-05-27 17:35:50|173.79|171.69|173.78|171.68|173.81|171.71|173.77|171.67|8
1653672960000|2022-05-27 17:36:00|173.79|171.69|174.18|172.08|174.22|172.12|173.79|171.69|23
1653672970000|2022-05-27 17:36:10|174.17|172.07|174.17|172.07|174.27|172.17|174.17|172.07|16
1653672980000|2022-05-27 17:36:20|174.19|172.09|174.23|172.13|174.24|172.14|174.06|171.96|17
1653672990000|2022-05-27 17:36:30|174.24|172.14|174.25|172.15|174.25|172.15|174.21|172.11|12
1653673000000|2022-05-27 17:36:40|174.26|172.16|174.24|172.14|174.26|172.16|174.22|172.12|11
1653673010000|2022-05-27 17:36:50|174.25|172.15|174.26|172.16|174.27|172.17|174.15|172.05|16
1653673020000|2022-05-27 17:37:00|174.24|172.14|174.03|171.93|174.24|172.14|174.03|171.93|20
1653673030000|2022-05-27 17:37:10|173.98|171.88|173.63|171.53|173.98|171.88|173.6|171.5|24
1653673040000|2022-05-27 17:37:20|173.65|171.55|173.69|171.59|173.78|171.68|173.39|171.29|30
1653673050000|2022-05-27 17:37:30|173.7|171.6|174|171.9|174|171.9|173.7|171.6|20
1653673060000|2022-05-27 17:37:40|173.99|171.89|174.09|171.99|174.09|171.99|173.96|171.86|12
1653673070000|2022-05-27 17:37:50|174.08|171.98|173.76|171.66|174.08|171.98|173.75|171.65|18
1653673080000|2022-05-27 17:38:00|173.77|171.67|173.64|171.54|173.77|171.67|173.64|171.54|17
1653673090000|2022-05-27 17:38:10|173.65|171.55|173.75|171.65|173.75|171.65|173.65|171.55|12
1653673100000|2022-05-27 17:38:20|173.77|171.67|174.04|171.94|174.1|172|173.77|171.67|24
1653673110000|2022-05-27 17:38:30|174.06|171.96|173.72|171.62|174.06|171.96|173.72|171.62|25
1653673120000|2022-05-27 17:38:40|173.76|171.66|173.73|171.63|173.78|171.68|173.72|171.62|16
1653673130000|2022-05-27 17:38:50|173.74|171.64|173.77|171.67|173.79|171.69|173.73|171.63|13
1653673140000|2022-05-27 17:39:00|173.78|171.68|174.1|172|174.13|172.03|173.78|171.68|30
1653673150000|2022-05-27 17:39:10|174.06|171.96|174.15|172.05|174.18|172.08|174.06|171.96|16
1653673160000|2022-05-27 17:39:20|174.17|172.07|174.37|172.27|174.37|172.27|174.17|172.07|18
1653673170000|2022-05-27 17:39:30|174.38|172.28|174.35|172.25|174.45|172.35|174.33|172.23|24
1653673180000|2022-05-27 17:39:40|174.34|172.24|174.38|172.28|174.38|172.28|174.34|172.24|8
1653673190000|2022-05-27 17:39:50|174.37|172.27|174.3|172.2|174.37|172.27|174.3|172.2|11
1653673200000|2022-05-27 17:40:00|174.29|172.19|174.25|172.15|174.29|172.19|174.21|172.11|11
1653673210000|2022-05-27 17:40:10|174.24|172.14|174.05|171.95|174.24|172.14|174.05|171.95|16
1653673220000|2022-05-27 17:40:20|174.04|171.94|173.95|171.85|174.04|171.94|173.84|171.74|14
1653673230000|2022-05-27 17:40:30|173.94|171.84|174.17|172.07|174.2|172.1|173.94|171.84|27
1653673240000|2022-05-27 17:40:40|174.19|172.09|174.12|172.02|174.29|172.19|174.12|172.02|18
1653673250000|2022-05-27 17:40:50|174.11|172.01|174.25|172.15|174.26|172.16|174.1|172|19
1653673260000|2022-05-27 17:41:00|174.26|172.16|174.24|172.14|174.34|172.24|174.24|172.14|15
1653673270000|2022-05-27 17:41:10|174.25|172.15|174.3|172.2|174.31|172.21|174.25|172.15|18
1653673280000|2022-05-27 17:41:20|174.31|172.21|174.09|171.99|174.31|172.21|174.05|171.95|19
1653673290000|2022-05-27 17:41:30|174.08|171.98|174.02|171.92|174.1|172|174.02|171.92|13
1653673300000|2022-05-27 17:41:40|173.98|171.88|174.03|171.93|174.03|171.93|173.85|171.75|22
1653673310000|2022-05-27 17:41:50|174.05|171.95|173.92|171.82|174.07|171.97|173.92|171.82|16
1653673320000|2022-05-27 17:42:00|173.93|171.83|173.89|171.79|173.95|171.85|173.88|171.78|14
1653673330000|2022-05-27 17:42:10|173.88|171.78|173.75|171.65|173.88|171.78|173.73|171.63|23
1653673340000|2022-05-27 17:42:20|173.76|171.66|173.81|171.71|173.84|171.74|173.76|171.66|12
1653673350000|2022-05-27 17:42:30|173.78|171.68|173.79|171.69|173.83|171.73|173.78|171.68|10
1653673360000|2022-05-27 17:42:40|173.8|171.7|173.91|171.81|173.98|171.88|173.79|171.69|21
1653673370000|2022-05-27 17:42:50|173.92|171.82|173.9|171.8|173.99|171.89|173.88|171.78|11
1653673380000|2022-05-27 17:43:00|173.89|171.79|173.81|171.71|173.89|171.79|173.76|171.66|11
1653673390000|2022-05-27 17:43:10|173.86|171.76|173.93|171.83|173.93|171.83|173.86|171.76|9
1653673400000|2022-05-27 17:43:20|173.94|171.84|174|171.9|174.01|171.91|173.94|171.84|9
1653673410000|2022-05-27 17:43:30|173.98|171.88|173.81|171.71|173.98|171.88|173.81|171.71|13
1653673420000|2022-05-27 17:43:40|173.8|171.7|173.75|171.65|173.8|171.7|173.72|171.62|16
1653673430000|2022-05-27 17:43:50|173.76|171.66|173.61|171.51|173.76|171.66|173.58|171.48|18
1653673440000|2022-05-27 17:44:00|173.6|171.5|173.89|171.79|173.92|171.82|173.57|171.47|25
1653673450000|2022-05-27 17:44:10|173.92|171.82|173.71|171.61|173.92|171.82|173.71|171.61|14
1653673460000|2022-05-27 17:44:20|173.69|171.59|173.41|171.31|173.69|171.59|173.41|171.31|24
1653673470000|2022-05-27 17:44:30|173.42|171.32|173.54|171.44|173.57|171.47|173.4|171.3|22
1653673480000|2022-05-27 17:44:40|173.57|171.47|173.57|171.47|173.62|171.52|173.56|171.46|19
1653673490000|2022-05-27 17:44:50|173.58|171.48|173.76|171.66|173.76|171.66|173.55|171.45|17
1653673500000|2022-05-27 17:45:00|173.79|171.69|173.98|171.88|174.01|171.91|173.79|171.69|20
1653673510000|2022-05-27 17:45:10|173.95|171.85|173.79|171.69|173.95|171.85|173.76|171.66|16
1653673520000|2022-05-27 17:45:20|173.78|171.68|173.54|171.44|173.8|171.7|173.52|171.42|20
1653673530000|2022-05-27 17:45:30|173.55|171.45|173.46|171.36|173.56|171.46|173.28|171.18|31
1653673540000|2022-05-27 17:45:40|173.44|171.34|173.37|171.27|173.47|171.37|173.37|171.27|16
1653673550000|2022-05-27 17:45:50|173.38|171.28|173.95|171.85|173.96|171.86|173.38|171.28|32
1653673560000|2022-05-27 17:46:00|173.93|171.83|173.98|171.88|174|171.9|173.93|171.83|10
1653673570000|2022-05-27 17:46:10|173.99|171.89|174.02|171.92|174.13|172.03|173.99|171.89|17
1653673580000|2022-05-27 17:46:20|174.03|171.93|173.98|171.88|174.14|172.04|173.95|171.85|27
1653673590000|2022-05-27 17:46:30|173.95|171.85|174.01|171.91|174.01|171.91|173.94|171.84|10
1653673600000|2022-05-27 17:46:40|174.02|171.92|173.99|171.89|174.06|171.96|173.99|171.89|16
1653673610000|2022-05-27 17:46:50|173.98|171.88|173.75|171.65|174|171.9|173.75|171.65|18
1653673620000|2022-05-27 17:47:00|173.72|171.62|173.72|171.62|173.81|171.71|173.7|171.6|22
1653673630000|2022-05-27 17:47:10|173.69|171.59|173.76|171.66|173.78|171.68|173.58|171.48|19
1653673640000|2022-05-27 17:47:20|173.77|171.67|173.7|171.6|173.79|171.69|173.69|171.59|15
1653673650000|2022-05-27 17:47:30|173.76|171.66|173.7|171.6|173.78|171.68|173.7|171.6|10
1653673660000|2022-05-27 17:47:40|173.76|171.66|173.75|171.65|173.78|171.68|173.71|171.61|8
1653673670000|2022-05-27 17:47:50|173.76|171.66|173.94|171.84|173.95|171.85|173.76|171.66|18
1653673680000|2022-05-27 17:48:00|173.95|171.85|173.97|171.87|174.04|171.94|173.95|171.85|11
1653673690000|2022-05-27 17:48:10|173.95|171.85|174.04|171.94|174.04|171.94|173.93|171.83|16
1653673700000|2022-05-27 17:48:20|174.05|171.95|174.06|171.96|174.12|172.02|174.05|171.95|13
1653673710000|2022-05-27 17:48:30|174.12|172.02|174.15|172.05|174.15|172.05|174.12|172.02|4
1653673720000|2022-05-27 17:48:40|174.18|172.08|174.27|172.17|174.43|172.33|174.18|172.08|14
1653673730000|2022-05-27 17:48:50|174.28|172.18|174.27|172.17|174.32|172.22|174.26|172.16|9
1653673740000|2022-05-27 17:49:00|174.29|172.19|174.36|172.26|174.36|172.26|174.29|172.19|9
1653673750000|2022-05-27 17:49:10|174.35|172.25|174|171.9|174.35|172.25|174|171.9|14
1653673760000|2022-05-27 17:49:20|174.01|171.91|174.13|172.03|174.13|172.03|173.97|171.87|17
1653673770000|2022-05-27 17:49:30|174.15|172.05|174.11|172.01|174.18|172.08|174.11|172.01|14
1653673780000|2022-05-27 17:49:40|174.13|172.03|174.1|172|174.14|172.04|174.08|171.98|10
1653673790000|2022-05-27 17:49:50|174.11|172.01|174.08|171.98|174.13|172.03|174.08|171.98|16
1653673800000|2022-05-27 17:50:00|174.06|171.96|174.1|172|174.1|172|174.05|171.95|5
1653673810000|2022-05-27 17:50:10|174.09|171.99|174.16|172.06|174.18|172.08|174.06|171.96|12
1653673820000|2022-05-27 17:50:20|174.15|172.05|174.18|172.08|174.2|172.1|174.12|172.02|14
1653673830000|2022-05-27 17:50:30|174.17|172.07|174.49|172.39|174.52|172.42|174.17|172.07|19
1653673840000|2022-05-27 17:50:40|174.48|172.38|174.58|172.48|174.68|172.58|174.48|172.38|19
1653673850000|2022-05-27 17:50:50|174.57|172.47|174.37|172.27|174.57|172.47|174.34|172.24|17
1653673860000|2022-05-27 17:51:00|174.36|172.26|174.61|172.51|174.61|172.51|174.36|172.26|18
1653673870000|2022-05-27 17:51:10|174.62|172.52|174.67|172.57|174.73|172.63|174.62|172.52|18
1653673880000|2022-05-27 17:51:20|174.66|172.56|174.57|172.47|174.66|172.56|174.57|172.47|13
1653673890000|2022-05-27 17:51:30|174.56|172.46|174.56|172.46|174.57|172.47|174.46|172.36|20
1653673900000|2022-05-27 17:51:40|174.55|172.45|174.56|172.46|174.56|172.46|174.48|172.38|18
1653673910000|2022-05-27 17:51:50|174.64|172.54|174.53|172.43|174.64|172.54|174.53|172.43|7
1653673920000|2022-05-27 17:52:00|174.52|172.42|174.48|172.38|174.52|172.42|174.37|172.27|21
1653673930000|2022-05-27 17:52:10|174.49|172.39|174.68|172.58|174.68|172.58|174.49|172.39|23
1653673940000|2022-05-27 17:52:20|174.67|172.57|174.69|172.59|174.69|172.59|174.65|172.55|5
1653673950000|2022-05-27 17:52:30|174.68|172.58|174.53|172.43|174.68|172.58|174.51|172.41|16
1653673960000|2022-05-27 17:52:40|174.55|172.45|174.14|172.04|174.55|172.45|174.14|172.04|19
1653673970000|2022-05-27 17:52:50|174.12|172.02|174.12|172.02|174.16|172.06|174.05|171.95|17
1653673980000|2022-05-27 17:53:00|174.11|172.01|174.05|171.95|174.11|172.01|174.03|171.93|8
1653673990000|2022-05-27 17:53:10|174.04|171.94|174.27|172.17|174.28|172.18|174.04|171.94|17
1653674000000|2022-05-27 17:53:20|174.28|172.18|174.35|172.25|174.4|172.3|174.28|172.18|18
1653674010000|2022-05-27 17:53:30|174.34|172.24|174.19|172.09|174.34|172.24|174.18|172.08|17
1653674020000|2022-05-27 17:53:40|174.2|172.1|174.08|171.98|174.22|172.12|174.08|171.98|13
1653674030000|2022-05-27 17:53:50|174.06|171.96|174.01|171.91|174.08|171.98|173.97|171.87|13
1653674040000|2022-05-27 17:54:00|174|171.9|174|171.9|174|171.9|173.98|171.88|5
1653674050000|2022-05-27 17:54:10|174.01|171.91|173.99|171.89|174.01|171.91|173.98|171.88|7
1653674060000|2022-05-27 17:54:20|173.98|171.88|173.91|171.81|174|171.9|173.91|171.81|8
1653674080000|2022-05-27 17:54:40|173.88|171.78|173.65|171.55|173.88|171.78|173.65|171.55|16
1653674090000|2022-05-27 17:54:50|173.67|171.57|173.67|171.57|173.69|171.59|173.64|171.54|8
1653674100000|2022-05-27 17:55:00|173.66|171.56|173.58|171.48|173.66|171.56|173.56|171.46|10
1653674110000|2022-05-27 17:55:10|173.52|171.42|173.2|171.1|173.52|171.42|173.2|171.1|22
1653674120000|2022-05-27 17:55:20|173.19|171.09|173.4|171.3|173.4|171.3|173.19|171.09|19
1653674130000|2022-05-27 17:55:30|173.39|171.29|173.26|171.16|173.39|171.29|173.22|171.12|20
1653674140000|2022-05-27 17:55:40|173.27|171.17|173.35|171.25|173.35|171.25|173.26|171.16|18
1653674150000|2022-05-27 17:55:50|173.36|171.26|173.24|171.14|173.36|171.26|173.24|171.14|24
1653674160000|2022-05-27 17:56:00|173.27|171.17|173.31|171.21|173.35|171.25|173.27|171.17|13
1653674170000|2022-05-27 17:56:10|173.3|171.2|173.14|171.04|173.33|171.23|173.12|171.02|21
1653674180000|2022-05-27 17:56:20|173.13|171.03|173.27|171.17|173.34|171.24|173.13|171.03|21
1653674190000|2022-05-27 17:56:30|173.24|171.14|173.06|170.96|173.24|171.14|173.06|170.96|13
1653674200000|2022-05-27 17:56:40|173.01|170.91|172.56|170.46|173.01|170.91|172.53|170.43|30
1653674210000|2022-05-27 17:56:50|172.54|170.44|173.17|171.07|173.17|171.07|172.5|170.4|28
1653674220000|2022-05-27 17:57:00|173.09|170.99|172.89|170.79|173.18|171.08|172.89|170.79|24
1653674230000|2022-05-27 17:57:10|172.9|170.8|172.83|170.73|172.93|170.83|172.8|170.7|19
1653674240000|2022-05-27 17:57:20|172.86|170.76|173.07|170.97|173.19|171.09|172.85|170.75|22
1653674250000|2022-05-27 17:57:30|173.09|170.99|173.2|171.1|173.22|171.12|173.05|170.95|17
1653674260000|2022-05-27 17:57:40|173.17|171.07|173.3|171.2|173.41|171.31|173.16|171.06|23
1653674270000|2022-05-27 17:57:50|173.28|171.18|173.38|171.28|173.41|171.31|173.26|171.16|17
1653674280000|2022-05-27 17:58:00|173.36|171.26|173.2|171.1|173.41|171.31|173.2|171.1|23
1653674290000|2022-05-27 17:58:10|173.15|171.05|173.06|170.96|173.17|171.07|172.97|170.87|23
1653674300000|2022-05-27 17:58:20|173.07|170.97|172.98|170.88|173.07|170.97|172.88|170.78|23
1653674310000|2022-05-27 17:58:30|172.97|170.87|173.08|170.98|173.08|170.98|172.96|170.86|13
1653674320000|2022-05-27 17:58:40|173.09|170.99|173.08|170.98|173.22|171.12|173.07|170.97|14
1653674330000|2022-05-27 17:58:50|173.07|170.97|173.04|170.94|173.07|170.97|173.04|170.94|4
1653674340000|2022-05-27 17:59:00|172.98|170.88|172.87|170.77|172.98|170.88|172.85|170.75|19
1653674350000|2022-05-27 17:59:10|172.88|170.78|173.03|170.93|173.1|171|172.79|170.69|25
1653674360000|2022-05-27 17:59:20|173|170.9|173.13|171.03|173.15|171.05|173|170.9|15
1653674370000|2022-05-27 17:59:30|173.15|171.05|173.09|170.99|173.15|171.05|173.09|170.99|7
1653674380000|2022-05-27 17:59:40|173.1|171|173.12|171.02|173.12|171.02|173.05|170.95|15
1653674390000|2022-05-27 17:59:50|173.15|171.05|173.32|171.22|173.32|171.22|173.12|171.02|27
1653674400000|2022-05-27 18:00:00|173.33|171.23|173.08|170.98|173.34|171.24|173.06|170.96|17
1653674410000|2022-05-27 18:00:10|173.07|170.97|173.15|171.05|173.17|171.07|173.07|170.97|16
1653674420000|2022-05-27 18:00:20|173.13|171.03|172.98|170.88|173.13|171.03|172.98|170.88|27
1653674430000|2022-05-27 18:00:30|172.89|170.79|172.87|170.77|172.96|170.86|172.83|170.73|26
1653674440000|2022-05-27 18:00:40|172.88|170.78|172.97|170.87|173.02|170.92|172.87|170.77|22
1653674450000|2022-05-27 18:00:50|172.96|170.86|172.8|170.7|172.96|170.86|172.78|170.68|23
1653674460000|2022-05-27 18:01:00|172.79|170.69|172.84|170.74|172.84|170.74|172.6|170.5|28
1653674470000|2022-05-27 18:01:10|172.86|170.76|172.9|170.8|173.06|170.96|172.84|170.74|32
1653674480000|2022-05-27 18:01:20|172.92|170.82|173.1|171|173.1|171|172.87|170.77|15
1653674490000|2022-05-27 18:01:30|173.11|171.01|173.14|171.04|173.14|171.04|173.11|171.01|2
1653674500000|2022-05-27 18:01:40|173.15|171.05|173.37|171.27|173.37|171.27|173.15|171.05|28
1653674510000|2022-05-27 18:01:50|173.39|171.29|173.31|171.21|173.41|171.31|173.2|171.1|24
1653674520000|2022-05-27 18:02:00|173.33|171.23|173.82|171.72|173.87|171.77|173.33|171.23|22
1653674530000|2022-05-27 18:02:10|173.74|171.64|173.76|171.66|173.89|171.79|173.73|171.63|25
1653674540000|2022-05-27 18:02:20|173.81|171.71|173.92|171.82|173.97|171.87|173.75|171.65|23
1653674550000|2022-05-27 18:02:30|173.9|171.8|173.83|171.73|174.02|171.92|173.83|171.73|20
1653674560000|2022-05-27 18:02:40|173.85|171.75|173.89|171.79|173.96|171.86|173.85|171.75|22
1653674570000|2022-05-27 18:02:50|173.87|171.77|173.73|171.63|173.97|171.87|173.73|171.63|20
1653674580000|2022-05-27 18:03:00|173.71|171.61|173.79|171.69|173.82|171.72|173.68|171.58|19
1653674590000|2022-05-27 18:03:10|173.8|171.7|173.89|171.79|173.97|171.87|173.8|171.7|20
1653674600000|2022-05-27 18:03:20|173.87|171.77|173.97|171.87|173.97|171.87|173.87|171.77|18
1653674610000|2022-05-27 18:03:30|173.99|171.89|174|171.9|174.01|171.91|173.87|171.77|17
1653674620000|2022-05-27 18:03:40|174.02|171.92|174.07|171.97|174.07|171.97|174.01|171.91|6
1653674630000|2022-05-27 18:03:50|174.05|171.95|174.32|172.22|174.32|172.22|174.05|171.95|9
1653674640000|2022-05-27 18:04:00|174.31|172.21|174.29|172.19|174.31|172.21|174.2|172.1|15
1653674650000|2022-05-27 18:04:10|174.3|172.2|174.47|172.37|174.58|172.48|174.3|172.2|18
1653674660000|2022-05-27 18:04:20|174.46|172.36|174.45|172.35|174.56|172.46|174.4|172.3|28
1653674670000|2022-05-27 18:04:30|174.48|172.38|174.46|172.36|174.55|172.45|174.43|172.33|20
1653674680000|2022-05-27 18:04:40|174.47|172.37|174.55|172.45|174.56|172.46|174.47|172.37|12
1653674690000|2022-05-27 18:04:50|174.58|172.48|174.5|172.4|174.59|172.49|174.5|172.4|20
1653674700000|2022-05-27 18:05:00|174.49|172.39|174.38|172.28|174.49|172.39|174.36|172.26|20
1653674710000|2022-05-27 18:05:10|174.33|172.23|174.16|172.06|174.33|172.23|174.15|172.05|21
1653674720000|2022-05-27 18:05:20|174.2|172.1|174.49|172.39|174.54|172.44|174.2|172.1|19
1653674730000|2022-05-27 18:05:30|174.51|172.41|174.62|172.52|174.63|172.53|174.51|172.41|12
1653674740000|2022-05-27 18:05:40|174.64|172.54|174.63|172.53|174.65|172.55|174.63|172.53|6
1653674750000|2022-05-27 18:05:50|174.57|172.47|174.43|172.33|174.57|172.47|174.37|172.27|17
1653674760000|2022-05-27 18:06:00|174.41|172.31|174.42|172.32|174.43|172.33|174.36|172.26|12
1653674770000|2022-05-27 18:06:10|174.41|172.31|174.24|172.14|174.43|172.33|174.23|172.13|22
1653674780000|2022-05-27 18:06:20|174.23|172.13|174.14|172.04|174.23|172.13|174.13|172.03|15
1653674790000|2022-05-27 18:06:30|174.15|172.05|174.14|172.04|174.15|172.05|174.13|172.03|8
1653674800000|2022-05-27 18:06:40|174.15|172.05|174.26|172.16|174.28|172.18|174.15|172.05|11
1653674810000|2022-05-27 18:06:50|174.28|172.18|174.86|172.76|174.93|172.83|174.27|172.17|18
1653674820000|2022-05-27 18:07:00|174.85|172.75|174.89|172.79|174.93|172.83|174.71|172.61|21
1653674830000|2022-05-27 18:07:10|174.91|172.81|175.08|172.98|175.08|172.98|174.87|172.77|16
1653674840000|2022-05-27 18:07:20|175.09|172.99|175.04|172.94|175.1|173|175.03|172.93|14
1653674850000|2022-05-27 18:07:30|175.06|172.96|175.11|173.01|175.11|173.01|175.05|172.95|11
1653674860000|2022-05-27 18:07:40|175.1|173|174.56|172.46|175.11|173.01|174.51|172.41|32
1653674870000|2022-05-27 18:07:50|174.54|172.44|174.56|172.46|174.63|172.53|174.53|172.43|22
1653674880000|2022-05-27 18:08:00|174.55|172.45|174.69|172.59|174.69|172.59|174.47|172.37|21
1653674890000|2022-05-27 18:08:10|174.71|172.61|174.87|172.77|174.87|172.77|174.71|172.61|17
1653674900000|2022-05-27 18:08:20|174.88|172.78|174.89|172.79|174.97|172.87|174.88|172.78|20
1653674910000|2022-05-27 18:08:30|174.9|172.8|174.78|172.68|174.92|172.82|174.78|172.68|15
1653674920000|2022-05-27 18:08:40|174.79|172.69|174.78|172.68|174.79|172.69|174.77|172.67|6
1653674930000|2022-05-27 18:08:50|174.74|172.64|174.83|172.73|174.84|172.74|174.67|172.57|25
1653674940000|2022-05-27 18:09:00|174.84|172.74|174.83|172.73|174.87|172.77|174.83|172.73|7
1653674950000|2022-05-27 18:09:10|174.81|172.71|174.56|172.46|174.81|172.71|174.55|172.45|16
1653674960000|2022-05-27 18:09:20|174.55|172.45|174.48|172.38|174.65|172.55|174.48|172.38|16
1653674970000|2022-05-27 18:09:30|174.46|172.36|174.46|172.36|174.5|172.4|174.39|172.29|19
1653674980000|2022-05-27 18:09:40|174.47|172.37|174.7|172.6|174.7|172.6|174.47|172.37|17
1653674990000|2022-05-27 18:09:50|174.69|172.59|174.67|172.57|174.73|172.63|174.66|172.56|15
1653675000000|2022-05-27 18:10:00|174.68|172.58|174.51|172.41|174.69|172.59|174.51|172.41|15
1653675010000|2022-05-27 18:10:10|174.52|172.42|174.72|172.62|174.72|172.62|174.43|172.33|18
1653675020000|2022-05-27 18:10:20|174.73|172.63|174.75|172.65|174.82|172.72|174.72|172.62|12
1653675030000|2022-05-27 18:10:30|174.76|172.66|174.76|172.66|174.78|172.68|174.74|172.64|10
1653675040000|2022-05-27 18:10:40|174.75|172.65|174.71|172.61|174.75|172.65|174.71|172.61|7
1653675050000|2022-05-27 18:10:50|174.69|172.59|174.69|172.59|174.69|172.59|174.67|172.57|5
1653675060000|2022-05-27 18:11:00|174.68|172.58|174.58|172.48|174.68|172.58|174.55|172.45|14
1653675070000|2022-05-27 18:11:10|174.57|172.47|174.65|172.55|174.65|172.55|174.53|172.43|15
1653675080000|2022-05-27 18:11:20|174.64|172.54|174.68|172.58|174.69|172.59|174.63|172.53|12
1653675090000|2022-05-27 18:11:30|174.67|172.57|174.65|172.55|174.69|172.59|174.65|172.55|8
1653675100000|2022-05-27 18:11:40|174.6|172.5|174.61|172.51|174.63|172.53|174.58|172.48|9
1653675110000|2022-05-27 18:11:50|174.6|172.5|174.55|172.45|174.61|172.51|174.55|172.45|6
1653675120000|2022-05-27 18:12:00|174.56|172.46|174.35|172.25|174.57|172.47|174.35|172.25|15
1653675130000|2022-05-27 18:12:10|174.31|172.21|174.35|172.25|174.36|172.26|174.22|172.12|16
1653675140000|2022-05-27 18:12:20|174.36|172.26|174.44|172.34|174.44|172.34|174.36|172.26|7
1653675150000|2022-05-27 18:12:30|174.43|172.33|174.25|172.15|174.43|172.33|174.23|172.13|13
1653675160000|2022-05-27 18:12:40|174.24|172.14|174.18|172.08|174.24|172.14|174.18|172.08|5
1653675170000|2022-05-27 18:12:50|174.19|172.09|174.26|172.16|174.26|172.16|174.19|172.09|13
1653675180000|2022-05-27 18:13:00|174.27|172.17|174.3|172.2|174.37|172.27|174.27|172.17|17
1653675190000|2022-05-27 18:13:10|174.31|172.21|174.33|172.23|174.38|172.28|174.29|172.19|14
1653675200000|2022-05-27 18:13:20|174.35|172.25|174.07|171.97|174.35|172.25|174.06|171.96|23
1653675210000|2022-05-27 18:13:30|174.06|171.96|173.73|171.63|174.06|171.96|173.73|171.63|23
1653675220000|2022-05-27 18:13:40|173.74|171.64|173.96|171.86|173.98|171.88|173.73|171.63|21
1653675230000|2022-05-27 18:13:50|173.95|171.85|173.92|171.82|174.05|171.95|173.88|171.78|24
1653675240000|2022-05-27 18:14:00|173.89|171.79|173.67|171.57|173.89|171.79|173.67|171.57|18
1653675250000|2022-05-27 18:14:10|173.66|171.56|173.67|171.57|173.77|171.67|173.65|171.55|15
1653675260000|2022-05-27 18:14:20|173.66|171.56|173.6|171.5|173.68|171.58|173.57|171.47|20
1653675270000|2022-05-27 18:14:30|173.59|171.49|173.54|171.44|173.59|171.49|173.49|171.39|16
1653675280000|2022-05-27 18:14:40|173.52|171.42|173.64|171.54|173.64|171.54|173.4|171.3|21
1653675290000|2022-05-27 18:14:50|173.63|171.53|173.52|171.42|173.65|171.55|173.52|171.42|12
1653675300000|2022-05-27 18:15:00|173.53|171.43|173.86|171.76|174.03|171.93|173.53|171.43|28
1653675310000|2022-05-27 18:15:10|173.82|171.72|173.9|171.8|174.04|171.94|173.82|171.72|22
1653675320000|2022-05-27 18:15:20|173.95|171.85|173.91|171.81|173.98|171.88|173.88|171.78|23
1653675330000|2022-05-27 18:15:30|173.89|171.79|173.87|171.77|173.89|171.79|173.87|171.77|3
1653675340000|2022-05-27 18:15:40|173.88|171.78|173.78|171.68|173.95|171.85|173.78|171.68|17
1653675350000|2022-05-27 18:15:50|173.77|171.67|173.66|171.56|173.77|171.67|173.63|171.53|20
1653675360000|2022-05-27 18:16:00|173.67|171.57|173.92|171.82|173.94|171.84|173.65|171.55|21
1653675370000|2022-05-27 18:16:10|173.88|171.78|173.89|171.79|173.91|171.81|173.85|171.75|16
1653675380000|2022-05-27 18:16:20|173.92|171.82|173.91|171.81|173.93|171.83|173.88|171.78|10
1653675390000|2022-05-27 18:16:30|173.92|171.82|174.03|171.93|174.04|171.94|173.92|171.82|21
1653675400000|2022-05-27 18:16:40|174.02|171.92|174.35|172.25|174.35|172.25|174.01|171.91|12
1653675410000|2022-05-27 18:16:50|174.38|172.28|174.37|172.27|174.42|172.32|174.32|172.22|17
1653675420000|2022-05-27 18:17:00|174.38|172.28|174.35|172.25|174.44|172.34|174.32|172.22|17
1653675430000|2022-05-27 18:17:10|174.29|172.19|174.31|172.21|174.38|172.28|174.22|172.12|21
1653675440000|2022-05-27 18:17:20|174.3|172.2|173.88|171.78|174.3|172.2|173.8|171.7|26
1653675450000|2022-05-27 18:17:30|173.86|171.76|173.83|171.73|173.86|171.76|173.72|171.62|24
1653675460000|2022-05-27 18:17:40|173.84|171.74|173.78|171.68|173.9|171.8|173.78|171.68|17
1653675470000|2022-05-27 18:17:50|173.76|171.66|173.76|171.66|173.77|171.67|173.71|171.61|21
1653675480000|2022-05-27 18:18:00|173.77|171.67|173.85|171.75|173.87|171.77|173.76|171.66|16
1653675490000|2022-05-27 18:18:10|173.84|171.74|173.79|171.69|173.85|171.75|173.79|171.69|10
1653675500000|2022-05-27 18:18:20|173.8|171.7|173.86|171.76|173.86|171.76|173.8|171.7|11
1653675510000|2022-05-27 18:18:30|173.88|171.78|173.8|171.7|173.88|171.78|173.77|171.67|19
1653675520000|2022-05-27 18:18:40|173.78|171.68|173.74|171.64|173.78|171.68|173.54|171.44|24
1653675530000|2022-05-27 18:18:50|173.75|171.65|174.08|171.98|174.08|171.98|173.74|171.64|15
1653675540000|2022-05-27 18:19:00|174.05|171.95|174.27|172.17|174.34|172.24|174.05|171.95|23
1653675550000|2022-05-27 18:19:10|174.26|172.16|174.33|172.23|174.33|172.23|174.21|172.11|20
1653675560000|2022-05-27 18:19:20|174.3|172.2|174.24|172.14|174.34|172.24|174.21|172.11|10
1653675570000|2022-05-27 18:19:30|174.23|172.13|174.15|172.05|174.23|172.13|174.1|172|20
1653675580000|2022-05-27 18:19:40|174.16|172.06|174.05|171.95|174.16|172.06|174.03|171.93|8
1653675590000|2022-05-27 18:19:50|174.04|171.94|174.05|171.95|174.07|171.97|174.01|171.91|13
1653675600000|2022-05-27 18:20:00|174.08|171.98|174.18|172.08|174.21|172.11|174.08|171.98|13
1653675610000|2022-05-27 18:20:10|174.19|172.09|174.16|172.06|174.2|172.1|174.15|172.05|8
1653675620000|2022-05-27 18:20:20|174.17|172.07|174.22|172.12|174.22|172.12|174.16|172.06|10
1653675630000|2022-05-27 18:20:30|174.23|172.13|174.44|172.34|174.46|172.36|174.23|172.13|15
1653675640000|2022-05-27 18:20:40|174.45|172.35|174.35|172.25|174.46|172.36|174.27|172.17|14
1653675650000|2022-05-27 18:20:50|174.34|172.24|174.39|172.29|174.45|172.35|174.34|172.24|16
1653675660000|2022-05-27 18:21:00|174.4|172.3|174.48|172.38|174.49|172.39|174.36|172.26|14
1653675670000|2022-05-27 18:21:10|174.47|172.37|174.38|172.28|174.49|172.39|174.36|172.26|18
1653675680000|2022-05-27 18:21:20|174.37|172.27|174.43|172.33|174.44|172.34|174.37|172.27|16
1653675690000|2022-05-27 18:21:30|174.45|172.35|174.18|172.08|174.46|172.36|174.11|172.01|26
1653675700000|2022-05-27 18:21:40|174.19|172.09|174.1|172|174.2|172.1|174.1|172|18
1653675710000|2022-05-27 18:21:50|174.09|171.99|173.69|171.59|174.09|171.99|173.69|171.59|27
1653675720000|2022-05-27 18:22:00|173.7|171.6|173.87|171.77|173.87|171.77|173.69|171.59|25
1653675730000|2022-05-27 18:22:10|173.86|171.76|174.08|171.98|174.1|172|173.77|171.67|20
1653675740000|2022-05-27 18:22:20|174.09|171.99|173.99|171.89|174.14|172.04|173.98|171.88|21
1653675750000|2022-05-27 18:22:30|173.98|171.88|173.98|171.88|173.98|171.88|173.96|171.86|4
1653675760000|2022-05-27 18:22:40|173.97|171.87|173.86|171.76|173.97|171.87|173.84|171.74|16
1653675770000|2022-05-27 18:22:50|173.89|171.79|173.87|171.77|173.89|171.79|173.85|171.75|6
1653675780000|2022-05-27 18:23:00|173.88|171.78|173.86|171.76|173.89|171.79|173.85|171.75|12
1653675790000|2022-05-27 18:23:10|173.85|171.75|174.38|172.28|174.4|172.3|173.85|171.75|22
1653675800000|2022-05-27 18:23:20|174.43|172.33|174.17|172.07|174.43|172.33|174.17|172.07|26
1653675810000|2022-05-27 18:23:30|174.16|172.06|174.06|171.96|174.19|172.09|174.05|171.95|18
1653675820000|2022-05-27 18:23:40|174.07|171.97|174.17|172.07|174.17|172.07|174.07|171.97|8
1653675830000|2022-05-27 18:23:50|174.16|172.06|174.17|172.07|174.26|172.16|174.16|172.06|9
1653675840000|2022-05-27 18:24:00|174.19|172.09|174.06|171.96|174.19|172.09|174.06|171.96|13
1653675850000|2022-05-27 18:24:10|174.08|171.98|174.07|171.97|174.08|171.98|174.05|171.95|12
1653675860000|2022-05-27 18:24:20|174.06|171.96|174.04|171.94|174.1|172|174.02|171.92|11
1653675870000|2022-05-27 18:24:30|174.05|171.95|174.06|171.96|174.06|171.96|174.03|171.93|8
1653675880000|2022-05-27 18:24:40|174.07|171.97|174.07|171.97|174.08|171.98|174.06|171.96|5
1653675890000|2022-05-27 18:24:50|174.11|172.01|174.08|171.98|174.12|172.02|174.07|171.97|10
1653675900000|2022-05-27 18:25:00|174.07|171.97|174.05|171.95|174.08|171.98|174.05|171.95|11
1653675910000|2022-05-27 18:25:10|174.04|171.94|173.95|171.85|174.04|171.94|173.95|171.85|9
1653675920000|2022-05-27 18:25:20|173.94|171.84|173.81|171.71|173.95|171.85|173.76|171.66|19
1653675930000|2022-05-27 18:25:30|173.78|171.68|173.77|171.67|173.8|171.7|173.57|171.47|36
1653675940000|2022-05-27 18:25:40|173.76|171.66|173.84|171.74|173.94|171.84|173.76|171.66|16
1653675950000|2022-05-27 18:25:50|173.82|171.72|173.75|171.65|173.82|171.72|173.73|171.63|20
1653675960000|2022-05-27 18:26:00|173.74|171.64|173.88|171.78|173.94|171.84|173.74|171.64|18
1653675970000|2022-05-27 18:26:10|173.89|171.79|173.84|171.74|173.9|171.8|173.83|171.73|9
1653675980000|2022-05-27 18:26:20|173.83|171.73|173.75|171.65|173.83|171.73|173.73|171.63|14
1653675990000|2022-05-27 18:26:30|173.76|171.66|173.64|171.54|173.77|171.67|173.64|171.54|13
1653676000000|2022-05-27 18:26:40|173.66|171.56|173.74|171.64|173.77|171.67|173.66|171.56|14
1653676010000|2022-05-27 18:26:50|173.75|171.65|173.76|171.66|173.79|171.69|173.7|171.6|14
1653676020000|2022-05-27 18:27:00|173.77|171.67|173.45|171.35|173.79|171.69|173.45|171.35|19
1653676030000|2022-05-27 18:27:10|173.43|171.33|173.59|171.49|173.59|171.49|173.36|171.26|22
1653676040000|2022-05-27 18:27:20|173.57|171.47|173.67|171.57|173.71|171.61|173.57|171.47|18
1653676050000|2022-05-27 18:27:30|173.66|171.56|173.69|171.59|173.7|171.6|173.63|171.53|19
1653676060000|2022-05-27 18:27:40|173.68|171.58|173.69|171.59|173.83|171.73|173.68|171.58|19
1653676070000|2022-05-27 18:27:50|173.68|171.58|173.56|171.46|173.68|171.58|173.54|171.44|14
1653676080000|2022-05-27 18:28:00|173.58|171.48|173.65|171.55|173.75|171.65|173.58|171.48|18
1653676090000|2022-05-27 18:28:10|173.68|171.58|173.69|171.59|173.73|171.63|173.65|171.55|13
1653676100000|2022-05-27 18:28:20|173.68|171.58|173.47|171.37|173.68|171.58|173.45|171.35|21
1653676110000|2022-05-27 18:28:30|173.48|171.38|173.55|171.45|173.57|171.47|173.47|171.37|9
1653676120000|2022-05-27 18:28:40|173.58|171.48|173.65|171.55|173.65|171.55|173.54|171.44|10
1653676130000|2022-05-27 18:28:50|173.66|171.56|173.64|171.54|173.66|171.56|173.62|171.52|11
1653676140000|2022-05-27 18:29:00|173.63|171.53|173.54|171.44|173.63|171.53|173.54|171.44|12
1653676150000|2022-05-27 18:29:10|173.55|171.45|173.56|171.46|173.63|171.53|173.55|171.45|12
1653676160000|2022-05-27 18:29:20|173.57|171.47|173.62|171.52|173.65|171.55|173.57|171.47|14
1653676170000|2022-05-27 18:29:30|173.63|171.53|173.63|171.53|173.63|171.53|173.62|171.52|3
1653676180000|2022-05-27 18:29:40|173.64|171.54|173.68|171.58|173.69|171.59|173.64|171.54|12
1653676190000|2022-05-27 18:29:50|173.69|171.59|173.75|171.65|173.75|171.65|173.68|171.58|7
1653676200000|2022-05-27 18:30:00|173.76|171.66|174.16|172.06|174.21|172.11|173.76|171.66|18
1653676210000|2022-05-27 18:30:10|174.15|172.05|173.89|171.79|174.15|172.05|173.88|171.78|29
1653676220000|2022-05-27 18:30:20|173.9|171.8|173.74|171.64|173.98|171.88|173.74|171.64|20
1653676230000|2022-05-27 18:30:30|173.76|171.66|174.05|171.95|174.05|171.95|173.74|171.64|19
1653676240000|2022-05-27 18:30:40|174.09|171.99|174.09|171.99|174.15|172.05|174.06|171.96|16
1653676250000|2022-05-27 18:30:50|174.06|171.96|174.08|171.98|174.08|171.98|174|171.9|9
1653676260000|2022-05-27 18:31:00|174.09|171.99|174.2|172.1|174.2|172.1|174.08|171.98|13
1653676270000|2022-05-27 18:31:10|174.22|172.12|174.2|172.1|174.23|172.13|174.2|172.1|4
1653676280000|2022-05-27 18:31:20|174.21|172.11|174.21|172.11|174.21|172.11|174.2|172.1|3
1653676290000|2022-05-27 18:31:30|174.22|172.12|174.15|172.05|174.25|172.15|174.15|172.05|8
1653676300000|2022-05-27 18:31:40|174.17|172.07|174.21|172.11|174.22|172.12|174.16|172.06|11
1653676310000|2022-05-27 18:31:50|174.2|172.1|174.14|172.04|174.2|172.1|174.14|172.04|4
1653676320000|2022-05-27 18:32:00|174.13|172.03|174.35|172.25|174.37|172.27|174.12|172.02|18
1653676330000|2022-05-27 18:32:10|174.34|172.24|174.27|172.17|174.34|172.24|174.23|172.13|15
1653676340000|2022-05-27 18:32:20|174.25|172.15|173.94|171.84|174.25|172.15|173.93|171.83|18
1653676350000|2022-05-27 18:32:30|173.92|171.82|173.88|171.78|173.93|171.83|173.87|171.77|8
1653676360000|2022-05-27 18:32:40|173.87|171.77|174.05|171.95|174.07|171.97|173.87|171.77|14
1653676370000|2022-05-27 18:32:50|174.04|171.94|174.03|171.93|174.04|171.94|174.03|171.93|4
1653676380000|2022-05-27 18:33:00|174.04|171.94|174.17|172.07|174.17|172.07|174.03|171.93|12
1653676390000|2022-05-27 18:33:10|174.16|172.06|174.15|172.05|174.18|172.08|174.14|172.04|5
1653676400000|2022-05-27 18:33:20|174.21|172.11|174.07|171.97|174.22|172.12|174.06|171.96|11
1653676410000|2022-05-27 18:33:30|174.08|171.98|174.04|171.94|174.08|171.98|174.04|171.94|7
1653676420000|2022-05-27 18:33:40|174.03|171.93|174.17|172.07|174.18|172.08|174.03|171.93|14
1653676430000|2022-05-27 18:33:50|174.16|172.06|174.28|172.18|174.28|172.18|174.16|172.06|10
1653676440000|2022-05-27 18:34:00|174.27|172.17|174.14|172.04|174.27|172.17|174.06|171.96|14
1653676450000|2022-05-27 18:34:10|174.15|172.05|174.26|172.16|174.26|172.16|174.15|172.05|11
1653676460000|2022-05-27 18:34:20|174.25|172.15|174.26|172.16|174.27|172.17|174.17|172.07|18
1653676470000|2022-05-27 18:34:30|174.27|172.17|174.43|172.33|174.43|172.33|174.27|172.17|16
1653676480000|2022-05-27 18:34:40|174.44|172.34|174.41|172.31|174.46|172.36|174.41|172.31|10
1653676490000|2022-05-27 18:34:50|174.42|172.32|174.59|172.49|174.6|172.5|174.42|172.32|12
1653676500000|2022-05-27 18:35:00|174.58|172.48|174.44|172.34|174.61|172.51|174.44|172.34|9
1653676510000|2022-05-27 18:35:10|174.45|172.35|174.66|172.56|174.67|172.57|174.4|172.3|18
1653676520000|2022-05-27 18:35:20|174.65|172.55|174.67|172.57|174.68|172.58|174.65|172.55|4
1653676530000|2022-05-27 18:35:30|174.66|172.56|174.77|172.67|174.79|172.69|174.66|172.56|14
1653676540000|2022-05-27 18:35:40|174.78|172.68|174.75|172.65|174.78|172.68|174.75|172.65|7
1653676550000|2022-05-27 18:35:50|174.73|172.63|174.78|172.68|174.79|172.69|174.73|172.63|11
1653676560000|2022-05-27 18:36:00|174.79|172.69|174.73|172.63|174.79|172.69|174.69|172.59|14
1653676570000|2022-05-27 18:36:10|174.68|172.58|174.73|172.63|174.73|172.63|174.67|172.57|16
1653676580000|2022-05-27 18:36:20|174.74|172.64|174.76|172.66|174.78|172.68|174.74|172.64|8
1653676590000|2022-05-27 18:36:30|174.75|172.65|174.73|172.63|174.75|172.65|174.71|172.61|7
1653676600000|2022-05-27 18:36:40|174.71|172.61|174.73|172.63|174.73|172.63|174.71|172.61|2
1653676610000|2022-05-27 18:36:50|174.74|172.64|174.74|172.64|174.8|172.7|174.74|172.64|11
1653676620000|2022-05-27 18:37:00|174.75|172.65|174.77|172.67|174.79|172.69|174.75|172.65|7
1653676630000|2022-05-27 18:37:10|174.76|172.66|174.73|172.63|174.77|172.67|174.72|172.62|12
1653676640000|2022-05-27 18:37:20|174.74|172.64|174.73|172.63|174.75|172.65|174.73|172.63|6
1653676660000|2022-05-27 18:37:40|174.72|172.62|174.73|172.63|174.73|172.63|174.72|172.62|2
1653676670000|2022-05-27 18:37:50|174.74|172.64|174.74|172.64|174.74|172.64|174.73|172.63|3
1653676680000|2022-05-27 18:38:00|174.75|172.65|174.81|172.71|174.85|172.75|174.75|172.65|13
1653676690000|2022-05-27 18:38:10|174.83|172.73|174.81|172.71|174.84|172.74|174.81|172.71|7
1653676700000|2022-05-27 18:38:20|174.82|172.72|174.91|172.81|174.91|172.81|174.82|172.72|14
1653676710000|2022-05-27 18:38:30|174.92|172.82|175.09|172.99|175.32|173.22|174.92|172.82|30
1653676720000|2022-05-27 18:38:40|175.11|173.01|174.83|172.73|175.11|173.01|174.83|172.73|19
1653676730000|2022-05-27 18:38:50|174.86|172.76|175.1|173|175.1|173|174.83|172.73|19
1653676740000|2022-05-27 18:39:00|175.09|172.99|174.75|172.65|175.17|173.07|174.74|172.64|26
1653676750000|2022-05-27 18:39:10|174.74|172.64|174.59|172.49|174.76|172.66|174.48|172.38|30
1653676760000|2022-05-27 18:39:20|174.57|172.47|174.53|172.43|174.6|172.5|174.5|172.4|20
1653676770000|2022-05-27 18:39:30|174.5|172.4|174.6|172.5|174.68|172.58|174.49|172.39|22
1653676780000|2022-05-27 18:39:40|174.59|172.49|174.55|172.45|174.59|172.49|174.52|172.42|16
1653676790000|2022-05-27 18:39:50|174.54|172.44|174.48|172.38|174.54|172.44|174.48|172.38|8
1653676800000|2022-05-27 18:40:00|174.44|172.34|174.45|172.35|174.51|172.41|174.44|172.34|19
1653676810000|2022-05-27 18:40:10|174.44|172.34|174.4|172.3|174.44|172.34|174.38|172.28|10
1653676820000|2022-05-27 18:40:20|174.41|172.31|174.68|172.58|174.76|172.66|174.4|172.3|18
1653676830000|2022-05-27 18:40:30|174.62|172.52|174.31|172.21|174.62|172.52|174.31|172.21|24
1653676840000|2022-05-27 18:40:40|174.3|172.2|174.21|172.11|174.3|172.2|174.17|172.07|23
1653676850000|2022-05-27 18:40:50|174.26|172.16|174.43|172.33|174.5|172.4|174.26|172.16|18
1653676860000|2022-05-27 18:41:00|174.44|172.34|174.39|172.29|174.44|172.34|174.35|172.25|16
1653676870000|2022-05-27 18:41:10|174.41|172.31|174.31|172.21|174.45|172.35|174.31|172.21|22
1653676880000|2022-05-27 18:41:20|174.3|172.2|174.12|172.02|174.3|172.2|174.09|171.99|10
1653676890000|2022-05-27 18:41:30|174.11|172.01|173.88|171.78|174.11|172.01|173.82|171.72|25
1653676900000|2022-05-27 18:41:40|173.87|171.77|173.74|171.64|173.87|171.77|173.73|171.63|19
1653676910000|2022-05-27 18:41:50|173.73|171.63|173.34|171.24|173.75|171.65|173.34|171.24|25
1653676920000|2022-05-27 18:42:00|173.33|171.23|173.61|171.51|173.63|171.53|173.22|171.12|30
1653676930000|2022-05-27 18:42:10|173.64|171.54|173.59|171.49|173.75|171.65|173.55|171.45|24
1653676940000|2022-05-27 18:42:20|173.61|171.51|173.41|171.31|173.62|171.52|173.41|171.31|17
1653676950000|2022-05-27 18:42:30|173.4|171.3|173.19|171.09|173.4|171.3|173.19|171.09|26
1653676960000|2022-05-27 18:42:40|173.18|171.08|173.23|171.13|173.23|171.13|173.09|170.99|19
1653676970000|2022-05-27 18:42:50|173.19|171.09|172.95|170.85|173.2|171.1|172.95|170.85|25
1653676980000|2022-05-27 18:43:00|172.98|170.88|173.25|171.15|173.26|171.16|172.94|170.84|30
1653676990000|2022-05-27 18:43:10|173.22|171.12|173.3|171.2|173.35|171.25|173.17|171.07|27
1653677000000|2022-05-27 18:43:20|173.29|171.19|173.27|171.17|173.33|171.23|173.23|171.13|22
1653677010000|2022-05-27 18:43:30|173.29|171.19|173.41|171.31|173.48|171.38|173.29|171.19|20
1653677020000|2022-05-27 18:43:40|173.4|171.3|173.12|171.02|173.41|171.31|173.12|171.02|17
1653677030000|2022-05-27 18:43:50|173.1|171|172.96|170.86|173.1|171|172.96|170.86|18
1653677040000|2022-05-27 18:44:00|172.97|170.87|172.91|170.81|173.03|170.93|172.9|170.8|22
1653677050000|2022-05-27 18:44:10|172.92|170.82|172.93|170.83|172.95|170.85|172.91|170.81|13
1653677060000|2022-05-27 18:44:20|172.94|170.84|173.23|171.13|173.27|171.17|172.94|170.84|19
1653677070000|2022-05-27 18:44:30|173.22|171.12|173.27|171.17|173.34|171.24|173.21|171.11|28
1653677080000|2022-05-27 18:44:40|173.29|171.19|173.27|171.17|173.29|171.19|173.2|171.1|18
1653677090000|2022-05-27 18:44:50|173.31|171.21|173.24|171.14|173.39|171.29|173.24|171.14|18
1653677100000|2022-05-27 18:45:00|173.22|171.12|173.56|171.46|173.56|171.46|173.19|171.09|23
1653677110000|2022-05-27 18:45:10|173.54|171.44|173.08|170.98|173.65|171.55|173.06|170.96|31
1653677120000|2022-05-27 18:45:20|173.09|170.99|173.14|171.04|173.25|171.15|173.02|170.92|31
1653677130000|2022-05-27 18:45:30|173.13|171.03|172.9|170.8|173.13|171.03|172.88|170.78|20
1653677140000|2022-05-27 18:45:40|172.92|170.82|173.05|170.95|173.08|170.98|172.92|170.82|20
1653677150000|2022-05-27 18:45:50|173.04|170.94|173.01|170.91|173.05|170.95|172.93|170.83|14
1653677160000|2022-05-27 18:46:00|173.08|170.98|173.19|171.09|173.19|171.09|172.99|170.89|22
1653677170000|2022-05-27 18:46:10|173.11|171.01|172.97|170.87|173.11|171.01|172.92|170.82|27
1653677180000|2022-05-27 18:46:20|173.02|170.92|173.04|170.94|173.08|170.98|173.02|170.92|20
1653677190000|2022-05-27 18:46:30|173.06|170.96|172.89|170.79|173.06|170.96|172.89|170.79|10
1653677200000|2022-05-27 18:46:40|172.81|170.71|172.74|170.64|172.9|170.8|172.74|170.64|21
1653677210000|2022-05-27 18:46:50|172.75|170.65|172.69|170.59|172.77|170.67|172.68|170.58|7
1653677220000|2022-05-27 18:47:00|172.7|170.6|173.03|170.93|173.07|170.97|172.7|170.6|22
1653677230000|2022-05-27 18:47:10|173.04|170.94|173|170.9|173.1|171|172.84|170.74|25
1653677240000|2022-05-27 18:47:20|173.06|170.96|173|170.9|173.09|170.99|172.98|170.88|23
1653677250000|2022-05-27 18:47:30|173.01|170.91|173.07|170.97|173.09|170.99|172.99|170.89|13
1653677260000|2022-05-27 18:47:40|173.08|170.98|173.14|171.04|173.15|171.05|173.05|170.95|12
1653677270000|2022-05-27 18:47:50|173.17|171.07|173.28|171.18|173.28|171.18|173.17|171.07|15
1653677280000|2022-05-27 18:48:00|173.31|171.21|173.62|171.52|173.62|171.52|173.31|171.21|19
1653677290000|2022-05-27 18:48:10|173.61|171.51|173.66|171.56|173.66|171.56|173.58|171.48|14
1653677300000|2022-05-27 18:48:20|173.67|171.57|173.86|171.76|173.88|171.78|173.67|171.57|18
1653677310000|2022-05-27 18:48:30|173.88|171.78|173.92|171.82|173.92|171.82|173.79|171.69|16
1653677320000|2022-05-27 18:48:40|173.96|171.86|173.95|171.85|173.97|171.87|173.95|171.85|8
1653677330000|2022-05-27 18:48:50|173.94|171.84|173.98|171.88|173.98|171.88|173.94|171.84|5
1653677340000|2022-05-27 18:49:00|174.01|171.91|173.93|171.83|174.01|171.91|173.85|171.75|17
1653677350000|2022-05-27 18:49:10|173.92|171.82|173.89|171.79|173.92|171.82|173.77|171.67|17
1653677360000|2022-05-27 18:49:20|173.85|171.75|173.92|171.82|173.98|171.88|173.77|171.67|24
1653677370000|2022-05-27 18:49:30|173.91|171.81|174.05|171.95|174.05|171.95|173.89|171.79|24
1653677380000|2022-05-27 18:49:40|174.06|171.96|174.04|171.94|174.07|171.97|174.04|171.94|7
1653677390000|2022-05-27 18:49:50|174.03|171.93|174.07|171.97|174.07|171.97|174|171.9|13
1653677400000|2022-05-27 18:50:00|174.06|171.96|173.91|171.81|174.06|171.96|173.78|171.68|25
1653677410000|2022-05-27 18:50:10|173.87|171.77|173.84|171.74|173.89|171.79|173.75|171.65|27
1653677420000|2022-05-27 18:50:20|173.85|171.75|173.88|171.78|173.92|171.82|173.85|171.75|22
1653677430000|2022-05-27 18:50:30|173.87|171.77|173.82|171.72|173.9|171.8|173.82|171.72|12
1653677440000|2022-05-27 18:50:40|173.83|171.73|173.7|171.6|173.87|171.77|173.7|171.6|10
1653677450000|2022-05-27 18:50:50|173.69|171.59|173.49|171.39|173.69|171.59|173.47|171.37|22
1653677460000|2022-05-27 18:51:00|173.48|171.38|173.58|171.48|173.58|171.48|173.29|171.19|27
1653677470000|2022-05-27 18:51:10|173.59|171.49|173.78|171.68|173.85|171.75|173.52|171.42|23
1653677480000|2022-05-27 18:51:20|173.75|171.65|173.55|171.45|173.76|171.66|173.55|171.45|25
1653677490000|2022-05-27 18:51:30|173.53|171.43|173.54|171.44|173.55|171.45|173.48|171.38|9
1653677500000|2022-05-27 18:51:40|173.55|171.45|173.63|171.53|173.63|171.53|173.55|171.45|10
1653677510000|2022-05-27 18:51:50|173.62|171.52|173.71|171.61|173.71|171.61|173.54|171.44|12
1653677520000|2022-05-27 18:52:00|173.7|171.6|173.62|171.52|173.71|171.61|173.56|171.46|22
1653677530000|2022-05-27 18:52:10|173.61|171.51|173.6|171.5|173.63|171.53|173.58|171.48|11
1653677540000|2022-05-27 18:52:20|173.62|171.52|173.68|171.58|173.76|171.66|173.62|171.52|15
1653677550000|2022-05-27 18:52:30|173.66|171.56|173.67|171.57|173.68|171.58|173.64|171.54|13
1653677560000|2022-05-27 18:52:40|173.66|171.56|173.75|171.65|173.82|171.72|173.64|171.54|17
1653677570000|2022-05-27 18:52:50|173.76|171.66|173.9|171.8|173.9|171.8|173.73|171.63|14
1653677580000|2022-05-27 18:53:00|173.91|171.81|173.8|171.7|173.91|171.81|173.78|171.68|17
1653677590000|2022-05-27 18:53:10|173.79|171.69|173.79|171.69|173.79|171.69|173.73|171.63|14
1653677600000|2022-05-27 18:53:20|173.78|171.68|173.89|171.79|173.89|171.79|173.74|171.64|12
1653677610000|2022-05-27 18:53:30|173.91|171.81|173.92|171.82|173.93|171.83|173.89|171.79|17
1653677620000|2022-05-27 18:53:40|173.91|171.81|173.91|171.81|173.94|171.84|173.9|171.8|11
1653677630000|2022-05-27 18:53:50|173.93|171.83|173.69|171.59|173.93|171.83|173.66|171.56|14
1653677640000|2022-05-27 18:54:00|173.67|171.57|173.7|171.6|173.71|171.61|173.57|171.47|19
1653677650000|2022-05-27 18:54:10|173.77|171.67|173.66|171.56|173.77|171.67|173.63|171.53|16
1653677660000|2022-05-27 18:54:20|173.64|171.54|173.7|171.6|173.7|171.6|173.64|171.54|6
1653677670000|2022-05-27 18:54:30|173.72|171.62|173.61|171.51|173.74|171.64|173.61|171.51|12
1653677680000|2022-05-27 18:54:40|173.6|171.5|173.62|171.52|173.68|171.58|173.6|171.5|13
1653677690000|2022-05-27 18:54:50|173.61|171.51|173.59|171.49|173.61|171.51|173.58|171.48|5
1653677700000|2022-05-27 18:55:00|173.6|171.5|173.85|171.75|173.87|171.77|173.6|171.5|10
1653677710000|2022-05-27 18:55:10|173.84|171.74|173.93|171.83|173.93|171.83|173.84|171.74|17
1653677720000|2022-05-27 18:55:20|173.92|171.82|173.9|171.8|173.92|171.82|173.89|171.79|8
1653677730000|2022-05-27 18:55:30|173.91|171.81|173.99|171.89|174|171.9|173.9|171.8|16
1653677740000|2022-05-27 18:55:40|173.98|171.88|173.96|171.86|173.99|171.89|173.94|171.84|10
1653677750000|2022-05-27 18:55:50|173.97|171.87|173.99|171.89|173.99|171.89|173.97|171.87|5
1653677760000|2022-05-27 18:56:00|174.02|171.92|174.05|171.95|174.27|172.17|174.02|171.92|24
1653677770000|2022-05-27 18:56:10|174.06|171.96|174.19|172.09|174.27|172.17|174.06|171.96|16
1653677780000|2022-05-27 18:56:20|174.2|172.1|174.24|172.14|174.31|172.21|174.2|172.1|17
1653677790000|2022-05-27 18:56:30|174.22|172.12|174.18|172.08|174.22|172.12|174.16|172.06|19
1653677800000|2022-05-27 18:56:40|174.19|172.09|174.18|172.08|174.19|172.09|174.15|172.05|5
1653677820000|2022-05-27 18:57:00|174.16|172.06|174.17|172.07|174.17|172.07|174.11|172.01|7
1653677830000|2022-05-27 18:57:10|174.19|172.09|174.21|172.11|174.21|172.11|174.19|172.09|3
1653677840000|2022-05-27 18:57:20|174.19|172.09|174.18|172.08|174.19|172.09|174.18|172.08|2
1653677850000|2022-05-27 18:57:30|174.17|172.07|174|171.9|174.17|172.07|173.99|171.89|10
1653677860000|2022-05-27 18:57:40|173.98|171.88|174.02|171.92|174.07|171.97|173.98|171.88|17
1653677870000|2022-05-27 18:57:50|174.03|171.93|174.26|172.16|174.26|172.16|174.02|171.92|13
1653677880000|2022-05-27 18:58:00|174.27|172.17|174.11|172.01|174.27|172.17|174.01|171.91|16
1653677890000|2022-05-27 18:58:10|174.12|172.02|174.12|172.02|174.13|172.03|174.1|172|10
1653677900000|2022-05-27 18:58:20|174.1|172|174.02|171.92|174.1|172|174.02|171.92|9
1653677910000|2022-05-27 18:58:30|174.01|171.91|174|171.9|174.01|171.91|174|171.9|2
1653677920000|2022-05-27 18:58:40|173.96|171.86|173.93|171.83|173.96|171.86|173.9|171.8|19
1653677930000|2022-05-27 18:58:50|173.94|171.84|174.01|171.91|174.01|171.91|173.93|171.83|11
1653677940000|2022-05-27 18:59:00|174|171.9|174.02|171.92|174.03|171.93|174|171.9|9
1653677950000|2022-05-27 18:59:10|174.04|171.94|173.89|171.79|174.04|171.94|173.88|171.78|18
1653677960000|2022-05-27 18:59:20|173.87|171.77|174.08|171.98|174.08|171.98|173.81|171.71|19
1653677970000|2022-05-27 18:59:30|174.09|171.99|174.09|171.99|174.12|172.02|174.07|171.97|19
1653677980000|2022-05-27 18:59:40|174.11|172.01|174.24|172.14|174.24|172.14|174.11|172.01|8
1653677990000|2022-05-27 18:59:50|174.22|172.12|174.2|172.1|174.22|172.12|174.19|172.09|8
1653678000000|2022-05-27 19:00:00|174.19|172.09|173.98|171.88|174.19|172.09|173.98|171.88|22
1653678010000|2022-05-27 19:00:10|174|171.9|173.97|171.87|174|171.9|173.92|171.82|20
1653678020000|2022-05-27 19:00:20|173.98|171.88|174.39|172.29|174.39|172.29|173.97|171.87|21
1653678030000|2022-05-27 19:00:30|174.4|172.3|174.28|172.18|174.45|172.35|174.24|172.14|28
1653678040000|2022-05-27 19:00:40|174.29|172.19|174.32|172.22|174.38|172.28|174.24|172.14|16
1653678050000|2022-05-27 19:00:50|174.31|172.21|174.35|172.25|174.35|172.25|174.26|172.16|17
1653678060000|2022-05-27 19:01:00|174.34|172.24|174.41|172.31|174.49|172.39|174.34|172.24|16
1653678070000|2022-05-27 19:01:10|174.43|172.33|174.41|172.31|174.46|172.36|174.41|172.31|13
1653678080000|2022-05-27 19:01:20|174.42|172.32|174.74|172.64|174.74|172.64|174.4|172.3|17
1653678090000|2022-05-27 19:01:30|174.76|172.66|174.89|172.79|174.97|172.87|174.76|172.66|21
1653678100000|2022-05-27 19:01:40|174.88|172.78|174.7|172.6|174.89|172.79|174.66|172.56|20
1653678110000|2022-05-27 19:01:50|174.71|172.61|174.63|172.53|174.73|172.63|174.62|172.52|23
1653678120000|2022-05-27 19:02:00|174.64|172.54|174.47|172.37|174.8|172.7|174.47|172.37|25
1653678130000|2022-05-27 19:02:10|174.46|172.36|174.49|172.39|174.57|172.47|174.42|172.32|21
1653678140000|2022-05-27 19:02:20|174.47|172.37|174.31|172.21|174.47|172.37|174.31|172.21|14
1653678150000|2022-05-27 19:02:30|174.3|172.2|174.15|172.05|174.31|172.21|174.12|172.02|19
1653678160000|2022-05-27 19:02:40|174.14|172.04|174.12|172.02|174.19|172.09|174.1|172|22
1653678170000|2022-05-27 19:02:50|174.1|172|174.03|171.93|174.1|172|174.03|171.93|10
1653678180000|2022-05-27 19:03:00|174.13|172.03|174.05|171.95|174.21|172.11|174.01|171.91|18
1653678190000|2022-05-27 19:03:10|174.08|171.98|173.97|171.87|174.12|172.02|173.96|171.86|20
1653678200000|2022-05-27 19:03:20|173.98|171.88|173.99|171.89|174.01|171.91|173.94|171.84|16
1653678210000|2022-05-27 19:03:30|174|171.9|174.08|171.98|174.08|171.98|173.99|171.89|11
1653678220000|2022-05-27 19:03:40|174.09|171.99|174.24|172.14|174.24|172.14|174.09|171.99|11
1653678230000|2022-05-27 19:03:50|174.23|172.13|174.21|172.11|174.23|172.13|174.21|172.11|3
1653678240000|2022-05-27 19:04:00|174.24|172.14|174.24|172.14|174.25|172.15|174.22|172.12|10
1653678250000|2022-05-27 19:04:10|174.23|172.13|174.37|172.27|174.39|172.29|174.22|172.12|12
1653678260000|2022-05-27 19:04:20|174.36|172.26|174.37|172.27|174.37|172.27|174.29|172.19|17
1653678270000|2022-05-27 19:04:30|174.38|172.28|174.37|172.27|174.38|172.28|174.37|172.27|2
1653678280000|2022-05-27 19:04:40|174.35|172.25|174.32|172.22|174.35|172.25|174.32|172.22|4
1653678290000|2022-05-27 19:04:50|174.35|172.25|174.37|172.27|174.38|172.28|174.35|172.25|4
1653678300000|2022-05-27 19:05:00|174.38|172.28|174.38|172.28|174.43|172.33|174.38|172.28|9
1653678310000|2022-05-27 19:05:10|174.39|172.29|174.4|172.3|174.43|172.33|174.39|172.29|7
1653678320000|2022-05-27 19:05:20|174.41|172.31|174.67|172.57|174.67|172.57|174.4|172.3|14
1653678330000|2022-05-27 19:05:30|174.71|172.61|174.97|172.87|175|172.9|174.71|172.61|21
1653678340000|2022-05-27 19:05:40|174.98|172.88|174.74|172.64|174.98|172.88|174.52|172.42|20
1653678350000|2022-05-27 19:05:50|174.72|172.62|174.79|172.69|174.79|172.69|174.68|172.58|19
1653678360000|2022-05-27 19:06:00|174.8|172.7|174.8|172.7|174.91|172.81|174.8|172.7|18
1653678370000|2022-05-27 19:06:10|174.79|172.69|174.76|172.66|174.8|172.7|174.75|172.65|10
1653678380000|2022-05-27 19:06:20|174.78|172.68|174.77|172.67|174.82|172.72|174.76|172.66|14
1653678390000|2022-05-27 19:06:30|174.78|172.68|174.77|172.67|174.8|172.7|174.77|172.67|5
1653678400000|2022-05-27 19:06:40|174.75|172.65|174.45|172.35|174.75|172.65|174.45|172.35|22
1653678410000|2022-05-27 19:06:50|174.47|172.37|174.4|172.3|174.49|172.39|174.4|172.3|13
1653678420000|2022-05-27 19:07:00|174.39|172.29|174.42|172.32|174.49|172.39|174.39|172.29|16
1653678430000|2022-05-27 19:07:10|174.41|172.31|174.21|172.11|174.41|172.31|174.21|172.11|20
1653678440000|2022-05-27 19:07:20|174.19|172.09|174.33|172.23|174.33|172.23|174.17|172.07|20
1653678450000|2022-05-27 19:07:30|174.32|172.22|174.29|172.19|174.32|172.22|174.29|172.19|10
1653678460000|2022-05-27 19:07:40|174.3|172.2|174.26|172.16|174.3|172.2|174.21|172.11|15
1653678470000|2022-05-27 19:07:50|174.25|172.15|174.37|172.27|174.37|172.27|174.22|172.12|13
1653678480000|2022-05-27 19:08:00|174.4|172.3|174.43|172.33|174.46|172.36|174.4|172.3|8
1653678490000|2022-05-27 19:08:10|174.44|172.34|174.49|172.39|174.5|172.4|174.43|172.33|9
1653678500000|2022-05-27 19:08:20|174.5|172.4|174.51|172.41|174.53|172.43|174.47|172.37|14
1653678510000|2022-05-27 19:08:30|174.52|172.42|174.48|172.38|174.54|172.44|174.48|172.38|15
1653678520000|2022-05-27 19:08:40|174.49|172.39|174.52|172.42|174.52|172.42|174.44|172.34|11
1653678530000|2022-05-27 19:08:50|174.51|172.41|174.57|172.47|174.58|172.48|174.5|172.4|14
1653678540000|2022-05-27 19:09:00|174.56|172.46|174.51|172.41|174.56|172.46|174.5|172.4|13
1653678550000|2022-05-27 19:09:10|174.52|172.42|174.52|172.42|174.52|172.42|174.52|172.42|1
1653678560000|2022-05-27 19:09:20|174.51|172.41|174.51|172.41|174.51|172.41|174.5|172.4|11
1653678570000|2022-05-27 19:09:30|174.5|172.4|174.52|172.42|174.53|172.43|174.5|172.4|13
1653678580000|2022-05-27 19:09:40|174.53|172.43|174.55|172.45|174.55|172.45|174.53|172.43|3
1653678590000|2022-05-27 19:09:50|174.56|172.46|174.52|172.42|174.56|172.46|174.51|172.41|8
1653678600000|2022-05-27 19:10:00|174.54|172.44|174.51|172.41|174.54|172.44|174.51|172.41|10
1653678610000|2022-05-27 19:10:10|174.5|172.4|174.27|172.17|174.5|172.4|174.27|172.17|27
1653678620000|2022-05-27 19:10:20|174.26|172.16|174.31|172.21|174.37|172.27|174.2|172.1|23
1653678630000|2022-05-27 19:10:30|174.29|172.19|174.3|172.2|174.33|172.23|174.27|172.17|12
1653678640000|2022-05-27 19:10:40|174.29|172.19|174.24|172.14|174.29|172.19|174.22|172.12|10
1653678650000|2022-05-27 19:10:50|174.25|172.15|174.19|172.09|174.25|172.15|174.17|172.07|8
1653678660000|2022-05-27 19:11:00|174.2|172.1|174.27|172.17|174.29|172.19|174.18|172.08|12
1653678670000|2022-05-27 19:11:10|174.28|172.18|174.24|172.14|174.3|172.2|174.24|172.14|17
1653678680000|2022-05-27 19:11:20|174.23|172.13|174.18|172.08|174.25|172.15|174.14|172.04|12
1653678690000|2022-05-27 19:11:30|174.17|172.07|174.15|172.05|174.17|172.07|174.07|171.97|21
1653678700000|2022-05-27 19:11:40|174.13|172.03|174.02|171.92|174.13|172.03|174.01|171.91|17
1653678710000|2022-05-27 19:11:50|174.01|171.91|173.9|171.8|174.01|171.91|173.89|171.79|17
1653678720000|2022-05-27 19:12:00|173.89|171.79|174.02|171.92|174.02|171.92|173.86|171.76|17
1653678730000|2022-05-27 19:12:10|174.03|171.93|174|171.9|174.1|172|174|171.9|23
1653678740000|2022-05-27 19:12:20|173.99|171.89|173.93|171.83|174.02|171.92|173.92|171.82|11
1653678750000|2022-05-27 19:12:30|173.94|171.84|173.89|171.79|173.98|171.88|173.89|171.79|12
1653678760000|2022-05-27 19:12:40|173.9|171.8|174.07|171.97|174.09|171.99|173.9|171.8|13
1653678770000|2022-05-27 19:12:50|174.06|171.96|173.99|171.89|174.06|171.96|173.99|171.89|10
1653678780000|2022-05-27 19:13:00|174|171.9|174.08|171.98|174.08|171.98|174|171.9|12
1653678790000|2022-05-27 19:13:10|174.07|171.97|174.07|171.97|174.08|171.98|174.06|171.96|4
1653678800000|2022-05-27 19:13:20|174.08|171.98|174.14|172.04|174.15|172.05|174.06|171.96|9
1653678810000|2022-05-27 19:13:30|174.16|172.06|174.14|172.04|174.18|172.08|174.14|172.04|12
1653678820000|2022-05-27 19:13:40|174.13|172.03|174.12|172.02|174.15|172.05|174.12|172.02|8
1653678830000|2022-05-27 19:13:50|174.13|172.03|174.11|172.01|174.14|172.04|174.11|172.01|7
1653678840000|2022-05-27 19:14:00|174.1|172|174.12|172.02|174.12|172.02|174.1|172|3
1653678850000|2022-05-27 19:14:10|174.13|172.03|174.04|171.94|174.14|172.04|174.04|171.94|10
1653678860000|2022-05-27 19:14:20|174.03|171.93|173.91|171.81|174.03|171.93|173.87|171.77|16
1653678870000|2022-05-27 19:14:30|173.9|171.8|173.9|171.8|173.9|171.8|173.88|171.78|6
1653678880000|2022-05-27 19:14:40|173.89|171.79|173.88|171.78|173.9|171.8|173.87|171.77|12
1653678890000|2022-05-27 19:14:50|173.89|171.79|173.9|171.8|173.91|171.81|173.82|171.72|17
1653678900000|2022-05-27 19:15:00|173.92|171.82|174.13|172.03|174.16|172.06|173.92|171.82|21
1653678910000|2022-05-27 19:15:10|174.11|172.01|174.06|171.96|174.13|172.03|174.05|171.95|12
1653678920000|2022-05-27 19:15:20|174.05|171.95|174.08|171.98|174.09|171.99|174.05|171.95|17
1653678930000|2022-05-27 19:15:30|174.06|171.96|174.06|171.96|174.08|171.98|174.06|171.96|6
1653678940000|2022-05-27 19:15:40|174.07|171.97|174.09|171.99|174.11|172.01|174.07|171.97|6
1653678950000|2022-05-27 19:15:50|174.1|172|174.03|171.93|174.1|172|173.98|171.88|11
1653678960000|2022-05-27 19:16:00|174.01|171.91|173.84|171.74|174.02|171.92|173.82|171.72|19
1653678970000|2022-05-27 19:16:10|173.83|171.73|173.74|171.64|173.83|171.73|173.72|171.62|9
1653678980000|2022-05-27 19:16:20|173.73|171.63|173.94|171.84|173.94|171.84|173.72|171.62|19
1653678990000|2022-05-27 19:16:30|173.95|171.85|173.9|171.8|174.03|171.93|173.9|171.8|24
1653679000000|2022-05-27 19:16:40|173.91|171.81|173.89|171.79|173.94|171.84|173.89|171.79|15
1653679010000|2022-05-27 19:16:50|173.88|171.78|173.83|171.73|173.88|171.78|173.83|171.73|5
1653679020000|2022-05-27 19:17:00|173.81|171.71|173.71|171.61|173.81|171.71|173.71|171.61|8
1653679030000|2022-05-27 19:17:10|173.7|171.6|173.55|171.45|173.7|171.6|173.55|171.45|13
1653679040000|2022-05-27 19:17:20|173.54|171.44|173.54|171.44|173.57|171.47|173.51|171.41|13
1653679050000|2022-05-27 19:17:30|173.53|171.43|173.52|171.42|173.59|171.49|173.51|171.41|15
1653679060000|2022-05-27 19:17:40|173.53|171.43|173.56|171.46|173.59|171.49|173.52|171.42|10
1653679070000|2022-05-27 19:17:50|173.57|171.47|173.57|171.47|173.57|171.47|173.56|171.46|3
1653679080000|2022-05-27 19:18:00|173.56|171.46|173.46|171.36|173.56|171.46|173.41|171.31|19
1653679090000|2022-05-27 19:18:10|173.49|171.39|173.56|171.46|173.59|171.49|173.49|171.39|12
1653679100000|2022-05-27 19:18:20|173.55|171.45|173.53|171.43|173.55|171.45|173.52|171.42|8
1653679110000|2022-05-27 19:18:30|173.52|171.42|173.39|171.29|173.53|171.43|173.39|171.29|12
1653679120000|2022-05-27 19:18:40|173.38|171.28|173.42|171.32|173.44|171.34|173.32|171.22|16
1653679130000|2022-05-27 19:18:50|173.41|171.31|173.33|171.23|173.42|171.32|173.32|171.22|12
1653679140000|2022-05-27 19:19:00|173.34|171.24|173.24|171.14|173.34|171.24|173.24|171.14|5
1653679150000|2022-05-27 19:19:10|173.25|171.15|173.53|171.43|173.58|171.48|173.24|171.14|21
1653679160000|2022-05-27 19:19:20|173.54|171.44|173.54|171.44|173.58|171.48|173.52|171.42|15
1653679170000|2022-05-27 19:19:30|173.55|171.45|173.41|171.31|173.55|171.45|173.41|171.31|17
1653679180000|2022-05-27 19:19:40|173.42|171.32|173.3|171.2|173.43|171.33|173.28|171.18|14
1653679190000|2022-05-27 19:19:50|173.29|171.19|173.32|171.22|173.32|171.22|173.23|171.13|16
1653679200000|2022-05-27 19:20:00|173.34|171.24|173.39|171.29|173.41|171.31|173.24|171.14|23
1653679210000|2022-05-27 19:20:10|173.33|171.23|173.32|171.22|173.34|171.24|173.32|171.22|4
1653679220000|2022-05-27 19:20:20|173.33|171.23|173.38|171.28|173.43|171.33|173.33|171.23|10
1653679230000|2022-05-27 19:20:30|173.4|171.3|173.28|171.18|173.4|171.3|173.28|171.18|14
1653679240000|2022-05-27 19:20:40|173.29|171.19|173.14|171.04|173.29|171.19|173.13|171.03|16
1653679250000|2022-05-27 19:20:50|173.13|171.03|173.15|171.05|173.15|171.05|173.12|171.02|13
1653679260000|2022-05-27 19:21:00|173.16|171.06|173.17|171.07|173.2|171.1|173.13|171.03|15
1653679270000|2022-05-27 19:21:10|173.18|171.08|173.1|171|173.25|171.15|173.1|171|15
1653679280000|2022-05-27 19:21:20|173.09|170.99|173.17|171.07|173.17|171.07|173.09|170.99|10
1653679290000|2022-05-27 19:21:30|173.22|171.12|173.2|171.1|173.23|171.13|173.17|171.07|12
1653679300000|2022-05-27 19:21:40|173.21|171.11|173.22|171.12|173.24|171.14|173.21|171.11|6
1653679310000|2022-05-27 19:21:50|173.21|171.11|173.23|171.13|173.26|171.16|173.21|171.11|9
1653679320000|2022-05-27 19:22:00|173.24|171.14|173.55|171.45|173.55|171.45|173.24|171.14|18
1653679330000|2022-05-27 19:22:10|173.56|171.46|173.62|171.52|173.62|171.52|173.52|171.42|13
1653679340000|2022-05-27 19:22:20|173.67|171.57|173.68|171.58|173.7|171.6|173.62|171.52|16
1653679350000|2022-05-27 19:22:30|173.67|171.57|173.6|171.5|173.67|171.57|173.53|171.43|18
1653679360000|2022-05-27 19:22:40|173.62|171.52|173.68|171.58|173.68|171.58|173.62|171.52|5
1653679370000|2022-05-27 19:22:50|173.66|171.56|173.63|171.53|173.66|171.56|173.61|171.51|5
1653679380000|2022-05-27 19:23:00|173.61|171.51|173.58|171.48|173.61|171.51|173.58|171.48|5
1653679390000|2022-05-27 19:23:10|173.59|171.49|173.54|171.44|173.61|171.51|173.53|171.43|10
1653679400000|2022-05-27 19:23:20|173.59|171.49|173.62|171.52|173.63|171.53|173.59|171.49|3
1653679410000|2022-05-27 19:23:30|173.64|171.54|173.66|171.56|173.68|171.58|173.64|171.54|12
1653679420000|2022-05-27 19:23:40|173.67|171.57|173.62|171.52|173.67|171.57|173.62|171.52|5
1653679430000|2022-05-27 19:23:50|173.65|171.55|173.73|171.63|173.73|171.63|173.65|171.55|10
1653679440000|2022-05-27 19:24:00|173.72|171.62|173.71|171.61|173.74|171.64|173.7|171.6|9
1653679450000|2022-05-27 19:24:10|173.7|171.6|173.68|171.58|173.7|171.6|173.66|171.56|8
1653679460000|2022-05-27 19:24:20|173.72|171.62|173.72|171.62|173.74|171.64|173.71|171.61|6
1653679470000|2022-05-27 19:24:30|173.79|171.69|173.78|171.68|173.79|171.69|173.77|171.67|3
1653679480000|2022-05-27 19:24:40|173.79|171.69|173.81|171.71|173.81|171.71|173.79|171.69|2
1653679490000|2022-05-27 19:24:50|173.82|171.72|173.82|171.72|173.82|171.72|173.82|171.72|1
1653679500000|2022-05-27 19:25:00|173.88|171.78|173.86|171.76|173.89|171.79|173.86|171.76|5
1653679510000|2022-05-27 19:25:10|173.87|171.77|173.88|171.78|173.88|171.78|173.87|171.77|2
1653679520000|2022-05-27 19:25:20|173.87|171.77|173.87|171.77|173.88|171.78|173.86|171.76|5
1653679530000|2022-05-27 19:25:30|173.88|171.78|174.01|171.91|174.05|171.95|173.88|171.78|12
1653679540000|2022-05-27 19:25:40|174.03|171.93|174.02|171.92|174.05|171.95|173.98|171.88|13
1653679550000|2022-05-27 19:25:50|174.03|171.93|174.24|172.14|174.24|172.14|174.02|171.92|9
1653679560000|2022-05-27 19:26:00|174.15|172.05|174.04|171.94|174.15|172.05|174.04|171.94|12
1653679570000|2022-05-27 19:26:10|174.03|171.93|174.05|171.95|174.08|171.98|174.03|171.93|9
1653679580000|2022-05-27 19:26:20|174.03|171.93|174.06|171.96|174.07|171.97|174.03|171.93|13
1653679590000|2022-05-27 19:26:30|174.05|171.95|174.09|171.99|174.09|171.99|174.03|171.93|8
1653679600000|2022-05-27 19:26:40|174.08|171.98|174.09|171.99|174.09|171.99|174.08|171.98|2
1653679610000|2022-05-27 19:26:50|174.08|171.98|174.08|171.98|174.15|172.05|174.08|171.98|11
1653679620000|2022-05-27 19:27:00|174.09|171.99|173.89|171.79|174.14|172.04|173.89|171.79|13
1653679630000|2022-05-27 19:27:10|173.88|171.78|173.86|171.76|173.93|171.83|173.86|171.76|16
1653679640000|2022-05-27 19:27:20|173.84|171.74|173.81|171.71|173.84|171.74|173.79|171.69|7
1653679650000|2022-05-27 19:27:30|173.8|171.7|173.81|171.71|173.82|171.72|173.8|171.7|4
1653679660000|2022-05-27 19:27:40|173.8|171.7|173.81|171.71|173.81|171.71|173.8|171.7|2
1653679670000|2022-05-27 19:27:50|173.79|171.69|173.79|171.69|173.79|171.69|173.79|171.69|1
1653679680000|2022-05-27 19:28:00|173.8|171.7|173.78|171.68|173.84|171.74|173.78|171.68|11
1653679690000|2022-05-27 19:28:10|173.8|171.7|173.84|171.74|173.84|171.74|173.8|171.7|5
1653679700000|2022-05-27 19:28:20|173.85|171.75|173.9|171.8|173.92|171.82|173.85|171.75|8
1653679710000|2022-05-27 19:28:30|173.89|171.79|173.88|171.78|173.89|171.79|173.88|171.78|2
1653679720000|2022-05-27 19:28:40|173.87|171.77|173.83|171.73|173.87|171.77|173.83|171.73|12
1653679730000|2022-05-27 19:28:50|173.82|171.72|173.82|171.72|173.83|171.73|173.82|171.72|3
1653679740000|2022-05-27 19:29:00|173.81|171.71|173.8|171.7|173.81|171.71|173.78|171.68|6
1653679750000|2022-05-27 19:29:10|173.79|171.69|173.86|171.76|173.86|171.76|173.79|171.69|4
1653679760000|2022-05-27 19:29:20|173.87|171.77|173.92|171.82|173.92|171.82|173.87|171.77|10
1653679770000|2022-05-27 19:29:30|173.93|171.83|173.9|171.8|173.93|171.83|173.89|171.79|5
1653679780000|2022-05-27 19:29:40|173.89|171.79|173.84|171.74|173.89|171.79|173.84|171.74|11
1653679790000|2022-05-27 19:29:50|173.82|171.72|173.77|171.67|173.82|171.72|173.77|171.67|3
1653679800000|2022-05-27 19:30:00|173.74|171.64|173.59|171.49|173.82|171.72|173.53|171.43|27
1653679810000|2022-05-27 19:30:10|173.58|171.48|173.78|171.68|173.78|171.68|173.58|171.48|21
1653679820000|2022-05-27 19:30:20|173.79|171.69|173.85|171.75|173.86|171.76|173.76|171.66|13
1653679830000|2022-05-27 19:30:30|173.84|171.74|173.84|171.74|173.85|171.75|173.83|171.73|5
1653679840000|2022-05-27 19:30:40|173.85|171.75|173.81|171.71|173.85|171.75|173.78|171.68|7
1653679850000|2022-05-27 19:30:50|173.8|171.7|173.81|171.71|173.81|171.71|173.77|171.67|8
1653679860000|2022-05-27 19:31:00|173.83|171.73|173.86|171.76|173.87|171.77|173.83|171.73|10
1653679870000|2022-05-27 19:31:10|173.87|171.77|173.95|171.85|173.95|171.85|173.87|171.77|17
1653679880000|2022-05-27 19:31:20|174.03|171.93|174.34|172.24|174.36|172.26|174.03|171.93|13
1653679890000|2022-05-27 19:31:30|174.33|172.23|174.38|172.28|174.39|172.29|174.3|172.2|23
1653679900000|2022-05-27 19:31:40|174.39|172.29|174.2|172.1|174.45|172.35|174.18|172.08|24
1653679910000|2022-05-27 19:31:50|174.21|172.11|174.35|172.25|174.4|172.3|174.21|172.11|18
1653679920000|2022-05-27 19:32:00|174.36|172.26|174.37|172.27|174.46|172.36|174.29|172.19|24
1653679930000|2022-05-27 19:32:10|174.36|172.26|174.51|172.41|174.52|172.42|174.36|172.26|13
1653679940000|2022-05-27 19:32:20|174.52|172.42|174.6|172.5|174.65|172.55|174.52|172.42|17
1653679950000|2022-05-27 19:32:30|174.62|172.52|174.61|172.51|174.64|172.54|174.6|172.5|8
1653679960000|2022-05-27 19:32:40|174.59|172.49|174.39|172.29|174.59|172.49|174.39|172.29|19
1653679970000|2022-05-27 19:32:50|174.31|172.21|174.3|172.2|174.35|172.25|174.27|172.17|13
1653679980000|2022-05-27 19:33:00|174.31|172.21|174.17|172.07|174.35|172.25|174.16|172.06|19
1653679990000|2022-05-27 19:33:10|174.18|172.08|174.15|172.05|174.18|172.08|174.15|172.05|13
1653680000000|2022-05-27 19:33:20|174.16|172.06|174.4|172.3|174.43|172.33|174.13|172.03|20
1653680010000|2022-05-27 19:33:30|174.41|172.31|174.44|172.34|174.47|172.37|174.38|172.28|20
1653680020000|2022-05-27 19:33:40|174.42|172.32|174.32|172.22|174.42|172.32|174.32|172.22|11
1653680030000|2022-05-27 19:33:50|174.3|172.2|174.22|172.12|174.3|172.2|174.21|172.11|8
1653680040000|2022-05-27 19:34:00|174.23|172.13|174.17|172.07|174.3|172.2|174.15|172.05|14
1653680050000|2022-05-27 19:34:10|174.18|172.08|174.02|171.92|174.21|172.11|174.02|171.92|15
1653680060000|2022-05-27 19:34:20|174.03|171.93|174|171.9|174.08|171.98|173.96|171.86|21
1653680070000|2022-05-27 19:34:30|173.98|171.88|174.08|171.98|174.08|171.98|173.98|171.88|14
1653680080000|2022-05-27 19:34:40|174.12|172.02|174.23|172.13|174.24|172.14|174.12|172.02|17
1653680090000|2022-05-27 19:34:50|174.24|172.14|174.09|171.99|174.25|172.15|174.09|171.99|14
1653680100000|2022-05-27 19:35:00|174.07|171.97|174.15|172.05|174.2|172.1|174.05|171.95|17
1653680110000|2022-05-27 19:35:10|174.14|172.04|174.09|171.99|174.17|172.07|174.09|171.99|18
1653680120000|2022-05-27 19:35:20|174.1|172|174.13|172.03|174.13|172.03|174.09|171.99|5
1653680130000|2022-05-27 19:35:30|174.14|172.04|174.15|172.05|174.19|172.09|174.14|172.04|8
1653680140000|2022-05-27 19:35:40|174.16|172.06|174.19|172.09|174.19|172.09|174.16|172.06|4
1653680150000|2022-05-27 19:35:50|174.17|172.07|174.06|171.96|174.17|172.07|174.05|171.95|7
1653680160000|2022-05-27 19:36:00|174.07|171.97|174.23|172.13|174.23|172.13|174.07|171.97|9
1653680170000|2022-05-27 19:36:10|174.22|172.12|174.25|172.15|174.29|172.19|174.22|172.12|13
1653680180000|2022-05-27 19:36:20|174.26|172.16|174.21|172.11|174.27|172.17|174.21|172.11|11
1653680190000|2022-05-27 19:36:30|174.2|172.1|174.35|172.25|174.35|172.25|174.15|172.05|17
1653680200000|2022-05-27 19:36:40|174.53|172.43|174.58|172.48|174.76|172.66|174.53|172.43|26
1653680210000|2022-05-27 19:36:50|174.57|172.47|174.52|172.42|174.59|172.49|174.49|172.39|14
1653680220000|2022-05-27 19:37:00|174.54|172.44|174.51|172.41|174.54|172.44|174.45|172.35|17
1653680230000|2022-05-27 19:37:10|174.52|172.42|174.48|172.38|174.66|172.56|174.47|172.37|17
1653680240000|2022-05-27 19:37:20|174.47|172.37|174.4|172.3|174.47|172.37|174.39|172.29|18
1653680250000|2022-05-27 19:37:30|174.39|172.29|174.31|172.21|174.39|172.29|174.29|172.19|15
1653680260000|2022-05-27 19:37:40|174.29|172.19|174.34|172.24|174.34|172.24|174.29|172.19|4
1653680270000|2022-05-27 19:37:50|174.35|172.25|174.34|172.24|174.35|172.25|174.3|172.2|12
1653680280000|2022-05-27 19:38:00|174.32|172.22|174.31|172.21|174.33|172.23|174.29|172.19|6
1653680290000|2022-05-27 19:38:10|174.32|172.22|174.39|172.29|174.39|172.29|174.31|172.21|13
1653680300000|2022-05-27 19:38:20|174.4|172.3|174.57|172.47|174.6|172.5|174.4|172.3|13
1653680310000|2022-05-27 19:38:30|174.58|172.48|174.57|172.47|174.59|172.49|174.49|172.39|11
1653680320000|2022-05-27 19:38:40|174.56|172.46|174.55|172.45|174.56|172.46|174.5|172.4|14
1653680330000|2022-05-27 19:38:50|174.56|172.46|174.6|172.5|174.61|172.51|174.51|172.41|14
1653680340000|2022-05-27 19:39:00|174.61|172.51|174.76|172.66|174.76|172.66|174.58|172.48|14
1653680350000|2022-05-27 19:39:10|174.77|172.67|174.86|172.76|174.89|172.79|174.77|172.67|15
1653680360000|2022-05-27 19:39:20|174.87|172.77|174.83|172.73|174.89|172.79|174.82|172.72|13
1653680370000|2022-05-27 19:39:30|174.84|172.74|174.8|172.7|174.84|172.74|174.8|172.7|5
1653680380000|2022-05-27 19:39:40|174.79|172.69|174.76|172.66|174.79|172.69|174.74|172.64|14
1653680390000|2022-05-27 19:39:50|174.77|172.67|174.77|172.67|174.78|172.68|174.75|172.65|6
1653680400000|2022-05-27 19:40:00|174.78|172.68|174.76|172.66|174.79|172.69|174.76|172.66|10
1653680410000|2022-05-27 19:40:10|174.68|172.58|174.89|172.79|174.89|172.79|174.65|172.55|16
1653680420000|2022-05-27 19:40:20|174.85|172.75|174.87|172.77|174.9|172.8|174.84|172.74|16
1653680430000|2022-05-27 19:40:30|174.86|172.76|174.84|172.74|174.86|172.76|174.84|172.74|2
1653680440000|2022-05-27 19:40:40|174.88|172.78|174.87|172.77|174.88|172.78|174.87|172.77|2
1653680450000|2022-05-27 19:40:50|174.88|172.78|174.89|172.79|174.9|172.8|174.86|172.76|11
1653680460000|2022-05-27 19:41:00|174.9|172.8|174.89|172.79|174.9|172.8|174.88|172.78|3
1653680470000|2022-05-27 19:41:10|174.88|172.78|174.95|172.85|174.95|172.85|174.85|172.75|6
1653680480000|2022-05-27 19:41:20|174.98|172.88|175.08|172.98|175.08|172.98|174.97|172.87|15
1653680490000|2022-05-27 19:41:30|175.09|172.99|175.05|172.95|175.09|172.99|175.05|172.95|5
1653680500000|2022-05-27 19:41:40|175.06|172.96|175.04|172.94|175.09|172.99|175.04|172.94|8
1653680510000|2022-05-27 19:41:50|175.01|172.91|174.81|172.71|175.01|172.91|174.79|172.69|24
1653680520000|2022-05-27 19:42:00|174.85|172.75|174.86|172.76|174.87|172.77|174.85|172.75|6
1653680530000|2022-05-27 19:42:10|174.87|172.77|174.87|172.77|174.89|172.79|174.86|172.76|8
1653680540000|2022-05-27 19:42:20|174.88|172.78|175.06|172.96|175.06|172.96|174.88|172.78|15
1653680550000|2022-05-27 19:42:30|175.05|172.95|175|172.9|175.05|172.95|174.95|172.85|19
1653680560000|2022-05-27 19:42:40|174.98|172.88|175.03|172.93|175.07|172.97|174.98|172.88|18
1653680570000|2022-05-27 19:42:50|175.02|172.92|175.02|172.92|175.03|172.93|175.01|172.91|5
1653680580000|2022-05-27 19:43:00|175.04|172.94|175.01|172.91|175.06|172.96|175|172.9|9
1653680590000|2022-05-27 19:43:10|174.99|172.89|175.08|172.98|175.08|172.98|174.99|172.89|10
1653680600000|2022-05-27 19:43:20|175.09|172.99|175.05|172.95|175.09|172.99|175.05|172.95|5
1653680610000|2022-05-27 19:43:30|175.06|172.96|175.04|172.94|175.08|172.98|175.04|172.94|8
1653680620000|2022-05-27 19:43:40|175.05|172.95|175.18|173.08|175.2|173.1|175.03|172.93|13
1653680630000|2022-05-27 19:43:50|175.17|173.07|175.17|173.07|175.18|173.08|175.16|173.06|9
1653680640000|2022-05-27 19:44:00|175.18|173.08|175.18|173.08|175.19|173.09|175.15|173.05|11
1653680650000|2022-05-27 19:44:10|175.17|173.07|175.31|173.21|175.31|173.21|175.11|173.01|20
1653680660000|2022-05-27 19:44:20|175.3|173.2|175.29|173.19|175.3|173.2|175.23|173.13|16
1653680670000|2022-05-27 19:44:30|175.3|173.2|175.28|173.18|175.3|173.2|175.27|173.17|11
1653680680000|2022-05-27 19:44:40|175.29|173.19|175.54|173.44|175.6|173.5|175.29|173.19|19
1653680690000|2022-05-27 19:44:50|175.55|173.45|175.58|173.48|175.6|173.5|175.54|173.44|10
1653680700000|2022-05-27 19:45:00|175.56|173.46|175.38|173.28|175.56|173.46|175.3|173.2|19
1653680710000|2022-05-27 19:45:10|175.37|173.27|175.23|173.13|175.37|173.27|175.2|173.1|23
1653680720000|2022-05-27 19:45:20|175.27|173.17|175.17|173.07|175.28|173.18|175.17|173.07|19
1653680730000|2022-05-27 19:45:30|175.18|173.08|175.17|173.07|175.19|173.09|175.13|173.03|15
1653680740000|2022-05-27 19:45:40|175.16|173.06|175.17|173.07|175.18|173.08|175.08|172.98|16
1653680750000|2022-05-27 19:45:50|175.13|173.03|175.08|172.98|175.15|173.05|175.08|172.98|9
1653680760000|2022-05-27 19:46:00|175.07|172.97|174.91|172.81|175.07|172.97|174.88|172.78|16
1653680770000|2022-05-27 19:46:10|174.9|172.8|174.9|172.8|174.9|172.8|174.88|172.78|5
1653680780000|2022-05-27 19:46:20|174.91|172.81|174.94|172.84|174.94|172.84|174.9|172.8|11
1653680790000|2022-05-27 19:46:30|174.93|172.83|174.83|172.73|174.93|172.83|174.82|172.72|13
1653680800000|2022-05-27 19:46:40|174.82|172.72|174.72|172.62|174.82|172.72|174.72|172.62|11
1653680810000|2022-05-27 19:46:50|174.73|172.63|174.69|172.59|174.73|172.63|174.69|172.59|7
1653680820000|2022-05-27 19:47:00|174.68|172.58|174.92|172.82|174.96|172.86|174.64|172.54|17
1653680830000|2022-05-27 19:47:10|174.93|172.83|175|172.9|175.01|172.91|174.9|172.8|15
1653680840000|2022-05-27 19:47:20|174.98|172.88|175.02|172.92|175.02|172.92|174.98|172.88|4
1653680850000|2022-05-27 19:47:30|175.01|172.91|174.98|172.88|175.02|172.92|174.95|172.85|7
1653680860000|2022-05-27 19:47:40|174.95|172.85|174.99|172.89|175|172.9|174.95|172.85|6
1653680870000|2022-05-27 19:47:50|175|172.9|175.01|172.91|175.07|172.97|175|172.9|9
1653680880000|2022-05-27 19:48:00|175.03|172.93|174.94|172.84|175.05|172.95|174.9|172.8|17
1653680890000|2022-05-27 19:48:10|174.93|172.83|174.93|172.83|174.94|172.84|174.91|172.81|5
1653680900000|2022-05-27 19:48:20|174.92|172.82|174.92|172.82|174.93|172.83|174.91|172.81|6
1653680910000|2022-05-27 19:48:30|174.91|172.81|174.8|172.7|174.92|172.82|174.79|172.69|17
1653680920000|2022-05-27 19:48:40|174.81|172.71|174.84|172.74|174.86|172.76|174.8|172.7|11
1653680930000|2022-05-27 19:48:50|174.83|172.73|174.89|172.79|174.92|172.82|174.82|172.72|14
1653680940000|2022-05-27 19:49:00|174.88|172.78|174.78|172.68|174.88|172.78|174.77|172.67|13
1653680950000|2022-05-27 19:49:10|174.79|172.69|175.08|172.98|175.11|173.01|174.79|172.69|21
1653680960000|2022-05-27 19:49:20|175.09|172.99|175.08|172.98|175.13|173.03|175.05|172.95|12
1653680970000|2022-05-27 19:49:30|175.09|172.99|175.1|173|175.11|173.01|175.08|172.98|11
1653680980000|2022-05-27 19:49:40|175.09|172.99|175.18|173.08|175.18|173.08|175.03|172.93|13
1653680990000|2022-05-27 19:49:50|175.19|173.09|175.66|173.56|175.81|173.71|175.19|173.09|32
1653681000000|2022-05-27 19:50:00|175.72|173.62|176.04|173.94|176.04|173.94|175.72|173.62|28
1653681010000|2022-05-27 19:50:10|176.09|173.99|176.63|174.53|176.7|174.6|176.09|173.99|35
1653681020000|2022-05-27 19:50:20|176.59|174.49|177.07|174.97|177.17|175.07|176.42|174.32|33
1653681030000|2022-05-27 19:50:30|177.09|174.99|176.91|174.81|177.19|175.09|176.69|174.59|37
1653681040000|2022-05-27 19:50:40|176.8|174.7|176.32|174.22|176.8|174.7|176.32|174.22|36
1653681050000|2022-05-27 19:50:50|176.45|174.35|176.66|174.56|176.66|174.56|176.35|174.25|30
1653681060000|2022-05-27 19:51:00|176.65|174.55|176.96|174.86|176.96|174.86|176.5|174.4|35
1653681070000|2022-05-27 19:51:10|176.98|174.88|177.23|175.13|177.24|175.14|176.93|174.83|26
1653681080000|2022-05-27 19:51:20|177.24|175.14|178.03|175.93|178.03|175.93|177.21|175.11|30
1653681090000|2022-05-27 19:51:30|178.05|175.95|178.25|176.15|178.51|176.41|177.97|175.87|38
1653681100000|2022-05-27 19:51:40|178.23|176.13|178.05|175.95|178.27|176.17|178.01|175.91|32
1653681110000|2022-05-27 19:51:50|178.04|175.94|177.95|175.85|178.06|175.96|177.88|175.78|26
1653681120000|2022-05-27 19:52:00|177.94|175.84|178.13|176.03|178.14|176.04|177.92|175.82|24
1653681130000|2022-05-27 19:52:10|178.12|176.02|177.96|175.86|178.19|176.09|177.9|175.8|33
1653681140000|2022-05-27 19:52:20|177.92|175.82|177.89|175.79|177.97|175.87|177.81|175.71|24
1653681150000|2022-05-27 19:52:30|177.88|175.78|177.52|175.42|177.89|175.79|177.21|175.11|31
1653681160000|2022-05-27 19:52:40|177.5|175.4|177.53|175.43|177.53|175.43|177.32|175.22|21
1653681170000|2022-05-27 19:52:50|177.54|175.44|177.53|175.43|177.6|175.5|177.49|175.39|26
1653681180000|2022-05-27 19:53:00|177.57|175.47|177.38|175.28|177.6|175.5|177.34|175.24|30
1653681190000|2022-05-27 19:53:10|177.36|175.26|177.36|175.26|177.38|175.28|177.3|175.2|23
1653681200000|2022-05-27 19:53:20|177.38|175.28|177.47|175.37|177.48|175.38|177.35|175.25|17
1653681210000|2022-05-27 19:53:30|177.52|175.42|177.49|175.39|177.57|175.47|177.47|175.37|18
1653681220000|2022-05-27 19:53:40|177.48|175.38|177.54|175.44|177.54|175.44|177.47|175.37|15
1653681230000|2022-05-27 19:53:50|177.56|175.46|177.73|175.63|177.8|175.7|177.55|175.45|19
1653681240000|2022-05-27 19:54:00|177.8|175.7|178.16|176.06|178.16|176.06|177.8|175.7|25
1653681250000|2022-05-27 19:54:10|178.15|176.05|178.3|176.2|178.3|176.2|178.15|176.05|27
1653681260000|2022-05-27 19:54:20|178.35|176.25|178.1|176|178.41|176.31|178.06|175.96|27
1653681270000|2022-05-27 19:54:30|178.09|175.99|178.2|176.1|178.2|176.1|178.05|175.95|25
1653681280000|2022-05-27 19:54:40|178.24|176.14|178.48|176.38|178.5|176.4|178.24|176.14|31
1653681290000|2022-05-27 19:54:50|178.47|176.37|178.53|176.43|178.53|176.43|178.42|176.32|22
1653681300000|2022-05-27 19:55:00|178.54|176.44|178.65|176.55|178.65|176.55|178.38|176.28|34
1653681310000|2022-05-27 19:55:10|178.6|176.5|178.13|176.03|178.6|176.5|178.1|176|33
1653681320000|2022-05-27 19:55:20|178.11|176.01|178|175.9|178.15|176.05|177.99|175.89|25
1653681330000|2022-05-27 19:55:30|178.03|175.93|177.87|175.77|178.03|175.93|177.74|175.64|22
1653681340000|2022-05-27 19:55:40|177.86|175.76|177.76|175.66|177.86|175.76|177.74|175.64|22
1653681350000|2022-05-27 19:55:50|177.75|175.65|177.78|175.68|177.78|175.68|177.63|175.53|13
1653681360000|2022-05-27 19:56:00|177.77|175.67|177.74|175.64|177.88|175.78|177.73|175.63|24
1653681370000|2022-05-27 19:56:10|177.73|175.63|177.86|175.76|177.91|175.81|177.73|175.63|17
1653681380000|2022-05-27 19:56:20|177.85|175.75|177.7|175.6|177.85|175.75|177.61|175.51|26
1653681390000|2022-05-27 19:56:30|177.69|175.59|177.53|175.43|177.69|175.59|177.49|175.39|23
1653681400000|2022-05-27 19:56:40|177.52|175.42|177.48|175.38|177.52|175.42|177.46|175.36|14
1653681410000|2022-05-27 19:56:50|177.47|175.37|177.54|175.44|177.55|175.45|177.44|175.34|17
1653681420000|2022-05-27 19:57:00|177.55|175.45|177.59|175.49|177.73|175.63|177.55|175.45|23
1653681430000|2022-05-27 19:57:10|177.57|175.47|177.47|175.37|177.57|175.47|177.46|175.36|8
1653681440000|2022-05-27 19:57:20|177.46|175.36|177.03|174.93|177.46|175.36|177.03|174.93|21
1653681450000|2022-05-27 19:57:30|176.96|174.86|176.95|174.85|177.01|174.91|176.91|174.81|23
1653681460000|2022-05-27 19:57:40|176.94|174.84|176.94|174.84|177.05|174.95|176.93|174.83|19
1653681470000|2022-05-27 19:57:50|176.96|174.86|176.9|174.8|176.97|174.87|176.89|174.79|17
1653681480000|2022-05-27 19:58:00|176.93|174.83|177.08|174.98|177.08|174.98|176.92|174.82|22
1653681490000|2022-05-27 19:58:10|177.07|174.97|177.08|174.98|177.12|175.02|177.06|174.96|16
1653681500000|2022-05-27 19:58:20|177.09|174.99|177.15|175.05|177.15|175.05|177.09|174.99|14
1653681510000|2022-05-27 19:58:30|177.16|175.06|177.21|175.11|177.31|175.21|177.16|175.06|15
1653681520000|2022-05-27 19:58:40|177.14|175.04|177.08|174.98|177.14|175.04|177.07|174.97|16
1653681530000|2022-05-27 19:58:50|177.07|174.97|176.97|174.87|177.09|174.99|176.94|174.84|21
1653681540000|2022-05-27 19:59:00|177.02|174.92|176.93|174.83|177.09|174.99|176.91|174.81|19
1653681550000|2022-05-27 19:59:10|176.92|174.82|176.94|174.84|176.95|174.85|176.91|174.81|12
1653681560000|2022-05-27 19:59:20|176.95|174.85|176.92|174.82|176.95|174.85|176.91|174.81|7
1653681570000|2022-05-27 19:59:30|176.94|174.84|176.9|174.8|176.95|174.85|176.89|174.79|10
1653681580000|2022-05-27 19:59:40|176.91|174.81|176.91|174.81|176.91|174.81|176.89|174.79|9
1653681590000|2022-05-27 19:59:50|176.92|174.82|176.93|174.83|176.97|174.87|176.91|174.81|16
1653681600000|2022-05-27 20:00:00|176.98|174.88|176.69|174.59|176.98|174.88|176.69|174.59|23
1653681610000|2022-05-27 20:00:10|176.7|174.6|177.05|174.95|177.05|174.95|176.68|174.58|30
1653681620000|2022-05-27 20:00:20|177.04|174.94|176.73|174.63|177.04|174.94|176.67|174.57|27
1653681630000|2022-05-27 20:00:30|176.72|174.62|176.52|174.42|176.84|174.74|176.51|174.41|27
1653681640000|2022-05-27 20:00:40|176.51|174.41|176.47|174.37|176.51|174.41|176.4|174.3|18
1653681650000|2022-05-27 20:00:50|176.49|174.39|176.71|174.61|176.71|174.61|176.49|174.39|25
1653681660000|2022-05-27 20:01:00|176.72|174.62|176.48|174.38|176.72|174.62|176.48|174.38|22
1653681670000|2022-05-27 20:01:10|176.47|174.37|176.05|173.95|176.48|174.38|176.03|173.93|22
1653681680000|2022-05-27 20:01:20|176.08|173.98|176.13|174.03|176.15|174.05|175.94|173.84|26
1653681690000|2022-05-27 20:01:30|176.12|174.02|176.43|174.33|176.47|174.37|176.12|174.02|28
1653681700000|2022-05-27 20:01:40|176.38|174.28|176.64|174.54|176.64|174.54|176.25|174.15|31
1653681710000|2022-05-27 20:01:50|176.62|174.52|176.75|174.65|176.79|174.69|176.62|174.52|22
1653681720000|2022-05-27 20:02:00|176.72|174.62|176.67|174.57|176.76|174.66|176.67|174.57|17
1653681730000|2022-05-27 20:02:10|176.65|174.55|176.6|174.5|176.65|174.55|176.6|174.5|8
1653681740000|2022-05-27 20:02:20|176.62|174.52|176.59|174.49|176.62|174.52|176.55|174.45|8
1653681750000|2022-05-27 20:02:30|176.58|174.48|176.59|174.49|176.59|174.49|176.56|174.46|6
1653681760000|2022-05-27 20:02:40|176.58|174.48|176.55|174.45|176.58|174.48|176.55|174.45|3
1653681770000|2022-05-27 20:02:50|176.56|174.46|176.57|174.47|176.59|174.49|176.55|174.45|9
1653681780000|2022-05-27 20:03:00|176.58|174.48|176.57|174.47|176.58|174.48|176.57|174.47|2
1653681790000|2022-05-27 20:03:10|176.58|174.48|176.56|174.46|176.59|174.49|176.56|174.46|5
1653681800000|2022-05-27 20:03:20|176.59|174.49|176.63|174.53|176.65|174.55|176.57|174.47|10
1653681810000|2022-05-27 20:03:30|176.64|174.54|176.73|174.63|176.76|174.66|176.63|174.53|19
1653681820000|2022-05-27 20:03:40|176.71|174.61|176.79|174.69|176.79|174.69|176.71|174.61|12
1653681830000|2022-05-27 20:03:50|176.8|174.7|176.78|174.68|176.81|174.71|176.78|174.68|10
1653681840000|2022-05-27 20:04:00|176.79|174.69|177.15|175.05|177.15|175.05|176.79|174.69|19
1653681850000|2022-05-27 20:04:10|177.16|175.06|177.24|175.14|177.24|175.14|177.12|175.02|26
1653681860000|2022-05-27 20:04:20|177.27|175.17|177.41|175.31|177.53|175.43|177.27|175.17|32
1653681870000|2022-05-27 20:04:30|177.42|175.32|177.52|175.42|177.54|175.44|177.42|175.32|21
1653681880000|2022-05-27 20:04:40|177.53|175.43|177.54|175.44|177.54|175.44|177.52|175.42|6
1653681890000|2022-05-27 20:04:50|177.53|175.43|177.63|175.53|177.71|175.61|177.48|175.38|19
1653681900000|2022-05-27 20:05:00|177.64|175.54|177.79|175.69|177.79|175.69|177.6|175.5|20
1653681910000|2022-05-27 20:05:10|177.8|175.7|177.87|175.77|177.94|175.84|177.8|175.7|23
1653681920000|2022-05-27 20:05:20|177.85|175.75|178.18|176.08|178.28|176.18|177.85|175.75|22
1653681930000|2022-05-27 20:05:30|178.19|176.09|178.05|175.95|178.19|176.09|178.04|175.94|24
1653681940000|2022-05-27 20:05:40|178.04|175.94|177.84|175.74|178.04|175.94|177.83|175.73|15
1653681950000|2022-05-27 20:05:50|177.83|175.73|177.83|175.73|177.83|175.73|177.77|175.67|10
1653681960000|2022-05-27 20:06:00|177.85|175.75|177.94|175.84|177.94|175.84|177.85|175.75|13
1653681970000|2022-05-27 20:06:10|177.95|175.85|178.03|175.93|178.06|175.96|177.94|175.84|12
1653681980000|2022-05-27 20:06:20|178.04|175.94|177.96|175.86|178.05|175.95|177.96|175.86|17
1653681990000|2022-05-27 20:06:30|177.95|175.85|177.98|175.88|177.98|175.88|177.9|175.8|9
1653682000000|2022-05-27 20:06:40|177.97|175.87|178|175.9|178.01|175.91|177.97|175.87|9
1653682010000|2022-05-27 20:06:50|178.01|175.91|178|175.9|178.02|175.92|177.99|175.89|13
1653682020000|2022-05-27 20:07:00|178.01|175.91|177.61|175.51|178.01|175.91|177.61|175.51|15
1653682030000|2022-05-27 20:07:10|177.62|175.52|177.7|175.6|177.7|175.6|177.54|175.44|16
1653682040000|2022-05-27 20:07:20|177.71|175.61|178.1|176|178.1|176|177.69|175.59|19
1653682050000|2022-05-27 20:07:30|178.11|176.01|178.04|175.94|178.23|176.13|178.02|175.92|24
1653682060000|2022-05-27 20:07:40|178.05|175.95|178.01|175.91|178.05|175.95|177.96|175.86|21
1653682070000|2022-05-27 20:07:50|178|175.9|178.01|175.91|178.01|175.91|177.92|175.82|18
1653682080000|2022-05-27 20:08:00|178.02|175.92|178.06|175.96|178.09|175.99|178.02|175.92|9
1653682090000|2022-05-27 20:08:10|178.05|175.95|178.03|175.93|178.06|175.96|177.89|175.79|22
1653682100000|2022-05-27 20:08:20|178.02|175.92|177.99|175.89|178.1|176|177.98|175.88|21
1653682110000|2022-05-27 20:08:30|177.97|175.87|177.93|175.83|178.04|175.94|177.89|175.79|18
1653682120000|2022-05-27 20:08:40|177.92|175.82|177.97|175.87|177.97|175.87|177.92|175.82|7
1653682130000|2022-05-27 20:08:50|177.99|175.89|178.08|175.98|178.08|175.98|177.99|175.89|11
1653682140000|2022-05-27 20:09:00|178.07|175.97|178.04|175.94|178.08|175.98|178.01|175.91|10
1653682150000|2022-05-27 20:09:10|178.03|175.93|178|175.9|178.08|175.98|178|175.9|18
1653682160000|2022-05-27 20:09:20|178.01|175.91|177.98|175.88|178.01|175.91|177.96|175.86|15
1653682170000|2022-05-27 20:09:30|177.99|175.89|178.07|175.97|178.08|175.98|177.99|175.89|11
1653682180000|2022-05-27 20:09:40|178.05|175.95|177.93|175.83|178.07|175.97|177.93|175.83|16
1653682190000|2022-05-27 20:09:50|177.92|175.82|178.06|175.96|178.06|175.96|177.85|175.75|17
1653682200000|2022-05-27 20:10:00|178.04|175.94|178.06|175.96|178.07|175.97|177.93|175.83|19
1653682210000|2022-05-27 20:10:10|178.07|175.97|178.04|175.94|178.11|176.01|178.04|175.94|17
1653682220000|2022-05-27 20:10:20|178.02|175.92|177.97|175.87|178.02|175.92|177.95|175.85|15
1653682230000|2022-05-27 20:10:30|177.98|175.88|177.97|175.87|177.99|175.89|177.97|175.87|8
1653682240000|2022-05-27 20:10:40|177.94|175.84|177.89|175.79|177.97|175.87|177.89|175.79|11
1653682250000|2022-05-27 20:10:50|177.86|175.76|177.79|175.69|177.87|175.77|177.79|175.69|17
1653682260000|2022-05-27 20:11:00|177.76|175.66|177.62|175.52|177.76|175.66|177.45|175.35|29
1653682270000|2022-05-27 20:11:10|177.63|175.53|177.89|175.79|177.92|175.82|177.63|175.53|15
1653682280000|2022-05-27 20:11:20|177.88|175.78|177.79|175.69|177.88|175.78|177.78|175.68|10
1653682290000|2022-05-27 20:11:30|177.78|175.68|177.79|175.69|177.8|175.7|177.78|175.68|14
1653682300000|2022-05-27 20:11:40|177.8|175.7|177.44|175.34|177.8|175.7|177.42|175.32|15
1653682310000|2022-05-27 20:11:50|177.47|175.37|177.28|175.18|177.47|175.37|177.2|175.1|19
1653682320000|2022-05-27 20:12:00|177.3|175.2|177.24|175.14|177.3|175.2|177.17|175.07|15
1653682330000|2022-05-27 20:12:10|177.23|175.13|177.27|175.17|177.29|175.19|177.22|175.12|11
1653682340000|2022-05-27 20:12:20|177.28|175.18|177.22|175.12|177.28|175.18|177.21|175.11|7
1653682350000|2022-05-27 20:12:30|177.23|175.13|177.23|175.13|177.28|175.18|177.22|175.12|6
1653682360000|2022-05-27 20:12:40|177.21|175.11|177.26|175.16|177.29|175.19|177.18|175.08|17
1653682370000|2022-05-27 20:12:50|177.27|175.17|177.25|175.15|177.28|175.18|177.25|175.15|5
1653682380000|2022-05-27 20:13:00|177.26|175.16|177.29|175.19|177.31|175.21|177.25|175.15|9
1653682390000|2022-05-27 20:13:10|177.28|175.18|176.67|174.57|177.28|175.18|176.64|174.54|25
1653682400000|2022-05-27 20:13:20|176.68|174.58|176.83|174.73|176.85|174.75|176.68|174.58|28
1653682410000|2022-05-27 20:13:30|176.84|174.74|177.41|175.31|177.55|175.45|176.84|174.74|24
1653682420000|2022-05-27 20:13:40|177.42|175.32|177.49|175.39|177.52|175.42|177.4|175.3|9
1653682430000|2022-05-27 20:13:50|177.5|175.4|177.54|175.44|177.55|175.45|177.5|175.4|11
1653682440000|2022-05-27 20:14:00|177.5|175.4|177.21|175.11|177.52|175.42|177.17|175.07|26
1653682450000|2022-05-27 20:14:10|177.2|175.1|177.26|175.16|177.27|175.17|177.19|175.09|17
1653682460000|2022-05-27 20:14:20|177.27|175.17|177.23|175.13|177.32|175.22|177.21|175.11|16
1653682470000|2022-05-27 20:14:30|177.22|175.12|176.93|174.83|177.23|175.13|176.87|174.77|21
1653682480000|2022-05-27 20:14:40|176.94|174.84|176.93|174.83|176.97|174.87|176.92|174.82|6
1653682490000|2022-05-27 20:14:50|176.92|174.82|176.99|174.89|176.99|174.89|176.89|174.79|11
1653682500000|2022-05-27 20:15:00|177.02|174.92|177.08|174.98|177.09|174.99|176.98|174.88|13
1653682510000|2022-05-27 20:15:10|177.1|175|177.01|174.91|177.1|175|177.01|174.91|16
1653682520000|2022-05-27 20:15:20|177.02|174.92|177.11|175.01|177.14|175.04|177.02|174.92|18
1653682530000|2022-05-27 20:15:30|177.1|175|177.1|175|177.11|175.01|177.1|175|3
1653682540000|2022-05-27 20:15:40|177.08|174.98|177.02|174.92|177.08|174.98|176.99|174.89|11
1653682550000|2022-05-27 20:15:50|177.03|174.93|176.95|174.85|177.03|174.93|176.95|174.85|12
1653682560000|2022-05-27 20:16:00|176.92|174.82|177.02|174.92|177.07|174.97|176.91|174.81|17
1653682570000|2022-05-27 20:16:10|177.03|174.93|177.09|174.99|177.09|174.99|177.03|174.93|13
1653682580000|2022-05-27 20:16:20|177.06|174.96|177.17|175.07|177.18|175.08|177.06|174.96|13
1653682590000|2022-05-27 20:16:30|177.15|175.05|177.21|175.11|177.23|175.13|177.15|175.05|13
1653682600000|2022-05-27 20:16:40|177.22|175.12|177.17|175.07|177.24|175.14|177.17|175.07|13
1653682610000|2022-05-27 20:16:50|177.19|175.09|177.01|174.91|177.19|175.09|177|174.9|20
1653682620000|2022-05-27 20:17:00|177.03|174.93|177.11|175.01|177.12|175.02|177.03|174.93|16
1653682630000|2022-05-27 20:17:10|177.1|175|177|174.9|177.1|175|177|174.9|13
1653682640000|2022-05-27 20:17:20|176.89|174.79|176.85|174.75|176.91|174.81|176.78|174.68|20
1653682650000|2022-05-27 20:17:30|176.86|174.76|176.87|174.77|176.87|174.77|176.86|174.76|2
1653682660000|2022-05-27 20:17:40|176.88|174.78|176.8|174.7|176.89|174.79|176.8|174.7|14
1653682670000|2022-05-27 20:17:50|176.79|174.69|176.83|174.73|176.84|174.74|176.72|174.62|22
1653682680000|2022-05-27 20:18:00|176.84|174.74|176.85|174.75|176.86|174.76|176.84|174.74|4
1653682690000|2022-05-27 20:18:10|176.83|174.73|176.79|174.69|176.83|174.73|176.76|174.66|12
1653682700000|2022-05-27 20:18:20|176.82|174.72|176.79|174.69|176.82|174.72|176.78|174.68|4
1653682710000|2022-05-27 20:18:30|176.8|174.7|176.77|174.67|176.8|174.7|176.74|174.64|11
1653682720000|2022-05-27 20:18:40|176.82|174.72|176.82|174.72|176.83|174.73|176.81|174.71|5
1653682730000|2022-05-27 20:18:50|176.83|174.73|176.74|174.64|176.83|174.73|176.74|174.64|8
1653682740000|2022-05-27 20:19:00|176.76|174.66|176.81|174.71|176.81|174.71|176.76|174.66|8
1653682750000|2022-05-27 20:19:10|176.82|174.72|176.88|174.78|176.88|174.78|176.81|174.71|4
1653682760000|2022-05-27 20:19:20|176.87|174.77|176.85|174.75|176.87|174.77|176.85|174.75|11
1653682770000|2022-05-27 20:19:30|176.83|174.73|176.86|174.76|176.87|174.77|176.83|174.73|6
1653682780000|2022-05-27 20:19:40|176.85|174.75|176.86|174.76|176.88|174.78|176.85|174.75|8
1653682790000|2022-05-27 20:19:50|176.87|174.77|177.06|174.96|177.06|174.96|176.87|174.77|15
1653682800000|2022-05-27 20:20:00|177.05|174.95|177.17|175.07|177.17|175.07|177.03|174.93|9
1653682810000|2022-05-27 20:20:10|177.18|175.08|177.32|175.22|177.38|175.28|177.17|175.07|17
1653682820000|2022-05-27 20:20:20|177.31|175.21|177.07|174.97|177.31|175.21|177.07|174.97|18
1653682830000|2022-05-27 20:20:30|177.08|174.98|176.98|174.88|177.08|174.98|176.98|174.88|5
1653682840000|2022-05-27 20:20:40|176.97|174.87|176.79|174.69|176.98|174.88|176.79|174.69|22
1653682850000|2022-05-27 20:20:50|176.78|174.68|176.84|174.74|176.84|174.74|176.78|174.68|11
1653682860000|2022-05-27 20:21:00|176.8|174.7|176.8|174.7|176.83|174.73|176.78|174.68|8
1653682870000|2022-05-27 20:21:10|176.79|174.69|176.85|174.75|176.85|174.75|176.78|174.68|6
1653682880000|2022-05-27 20:21:20|176.89|174.79|176.89|174.79|176.93|174.83|176.88|174.78|7
1653682890000|2022-05-27 20:21:30|176.88|174.78|176.94|174.84|176.99|174.89|176.79|174.69|13
1653682900000|2022-05-27 20:21:40|176.95|174.85|177.1|175|177.1|175|176.94|174.84|21
1653682910000|2022-05-27 20:21:50|177.11|175.01|177.14|175.04|177.14|175.04|177.06|174.96|15
1653682920000|2022-05-27 20:22:00|177.15|175.05|177.4|175.3|177.41|175.31|177.15|175.05|22
1653682930000|2022-05-27 20:22:10|177.39|175.29|177.62|175.52|177.62|175.52|177.39|175.29|15
1653682940000|2022-05-27 20:22:20|177.63|175.53|177.74|175.64|177.74|175.64|177.63|175.53|11
1653682950000|2022-05-27 20:22:30|177.73|175.63|177.73|175.63|177.73|175.63|177.64|175.54|19
1653682960000|2022-05-27 20:22:40|177.71|175.61|177.7|175.6|177.71|175.61|177.69|175.59|12
1653682970000|2022-05-27 20:22:50|177.71|175.61|177.82|175.72|177.82|175.72|177.7|175.6|11
1653682980000|2022-05-27 20:23:00|177.75|175.65|177.67|175.57|177.75|175.65|177.67|175.57|6
1653682990000|2022-05-27 20:23:10|177.69|175.59|177.75|175.65|177.81|175.71|177.69|175.59|14
1653683000000|2022-05-27 20:23:20|177.76|175.66|177.76|175.66|177.77|175.67|177.74|175.64|10
1653683010000|2022-05-27 20:23:30|177.75|175.65|177.73|175.63|177.75|175.65|177.71|175.61|7
1653683020000|2022-05-27 20:23:40|177.72|175.62|177.75|175.65|177.75|175.65|177.69|175.59|13
1653683030000|2022-05-27 20:23:50|177.77|175.67|177.78|175.68|177.81|175.71|177.76|175.66|10
1653683040000|2022-05-27 20:24:00|177.77|175.67|177.8|175.7|177.82|175.72|177.75|175.65|10
1653683050000|2022-05-27 20:24:10|177.81|175.71|178.34|176.24|178.46|176.36|177.81|175.71|23
1653683060000|2022-05-27 20:24:20|178.35|176.25|178.35|176.25|178.38|176.28|178.33|176.23|15
1653683070000|2022-05-27 20:24:30|178.36|176.26|178.42|176.32|178.45|176.35|178.36|176.26|12
1653683080000|2022-05-27 20:24:40|178.37|176.27|178.39|176.29|178.43|176.33|178.3|176.2|18
1653683090000|2022-05-27 20:24:50|178.41|176.31|178.44|176.34|178.5|176.4|178.41|176.31|17
1653683100000|2022-05-27 20:25:00|178.42|176.32|178.32|176.22|178.43|176.33|178.28|176.18|14
1653683110000|2022-05-27 20:25:10|178.31|176.21|178.15|176.05|178.33|176.23|178.13|176.03|14
1653683120000|2022-05-27 20:25:20|178.05|175.95|178.09|175.99|178.16|176.06|178.05|175.95|17
1653683130000|2022-05-27 20:25:30|178.1|176|178.04|175.94|178.16|176.06|178.04|175.94|9
1653683140000|2022-05-27 20:25:40|178.03|175.93|178.08|175.98|178.08|175.98|178.01|175.91|8
1653683150000|2022-05-27 20:25:50|178.09|175.99|178.17|176.07|178.17|176.07|178.09|175.99|5
1653683160000|2022-05-27 20:26:00|178.18|176.08|178.11|176.01|178.18|176.08|178.09|175.99|11
1653683170000|2022-05-27 20:26:10|178.1|176|177.97|175.87|178.11|176.01|177.97|175.87|5
1653683180000|2022-05-27 20:26:20|177.98|175.88|177.93|175.83|177.98|175.88|177.93|175.83|4
1653683190000|2022-05-27 20:26:30|177.92|175.82|177.9|175.8|177.92|175.82|177.89|175.79|8
1653683200000|2022-05-27 20:26:40|177.89|175.79|177.8|175.7|177.89|175.79|177.79|175.69|8
1653683210000|2022-05-27 20:26:50|177.84|175.74|177.84|175.74|177.85|175.75|177.82|175.72|8
1653683220000|2022-05-27 20:27:00|177.85|175.75|177.79|175.69|177.9|175.8|177.79|175.69|13
1653683230000|2022-05-27 20:27:10|177.8|175.7|178.06|175.96|178.06|175.96|177.8|175.7|18
1653683240000|2022-05-27 20:27:20|178.05|175.95|177.98|175.88|178.05|175.95|177.98|175.88|8
1653683250000|2022-05-27 20:27:30|178|175.9|177.78|175.68|178|175.9|177.78|175.68|10
1653683260000|2022-05-27 20:27:40|177.79|175.69|177.78|175.68|177.8|175.7|177.77|175.67|5
1653683270000|2022-05-27 20:27:50|177.79|175.69|177.69|175.59|177.79|175.69|177.69|175.59|5
1653683280000|2022-05-27 20:28:00|177.68|175.58|177.81|175.71|177.81|175.71|177.61|175.51|13
1653683290000|2022-05-27 20:28:10|177.78|175.68|177.8|175.7|177.81|175.71|177.77|175.67|11
1653683300000|2022-05-27 20:28:20|177.81|175.71|177.81|175.71|177.81|175.71|177.79|175.69|5
1653683310000|2022-05-27 20:28:30|177.79|175.69|177.79|175.69|177.82|175.72|177.78|175.68|9
1653683320000|2022-05-27 20:28:40|177.81|175.71|177.7|175.6|177.81|175.71|177.67|175.57|11
1653683330000|2022-05-27 20:28:50|177.69|175.59|177.58|175.48|177.69|175.59|177.58|175.48|6
1653683340000|2022-05-27 20:29:00|177.57|175.47|177.6|175.5|177.6|175.5|177.57|175.47|6
1653683350000|2022-05-27 20:29:10|177.59|175.49|177.56|175.46|177.59|175.49|177.51|175.41|19
1653683360000|2022-05-27 20:29:20|177.57|175.47|177.51|175.41|177.57|175.47|177.51|175.41|3
1653683370000|2022-05-27 20:29:30|177.52|175.42|177.6|175.5|177.6|175.5|177.51|175.41|8
1653683380000|2022-05-27 20:29:40|177.58|175.48|177.75|175.65|177.81|175.71|177.58|175.48|17
1653683390000|2022-05-27 20:29:50|177.77|175.67|177.75|175.65|177.81|175.71|177.75|175.65|8
1653683400000|2022-05-27 20:30:00|177.73|175.63|177.66|175.56|177.73|175.63|177.59|175.49|18
1653683410000|2022-05-27 20:30:10|177.67|175.57|177.74|175.64|177.79|175.69|177.66|175.56|14
1653683420000|2022-05-27 20:30:20|177.73|175.63|177.71|175.61|177.73|175.63|177.71|175.61|2
1653683430000|2022-05-27 20:30:30|177.67|175.57|177.56|175.46|177.67|175.57|177.56|175.46|23
1653683440000|2022-05-27 20:30:40|177.55|175.45|177.55|175.45|177.55|175.45|177.55|175.45|1
1653683460000|2022-05-27 20:31:00|177.51|175.41|177.47|175.37|177.51|175.41|177.37|175.27|12
1653683470000|2022-05-27 20:31:10|177.48|175.38|177.51|175.41|177.57|175.47|177.47|175.37|13
1653683480000|2022-05-27 20:31:20|177.5|175.4|177.49|175.39|177.53|175.43|177.48|175.38|14
1653683490000|2022-05-27 20:31:30|177.47|175.37|177.46|175.36|177.47|175.37|177.46|175.36|2
1653683500000|2022-05-27 20:31:40|177.44|175.34|177.39|175.29|177.44|175.34|177.39|175.29|5
1653683510000|2022-05-27 20:31:50|177.41|175.31|177.4|175.3|177.41|175.31|177.39|175.29|6
1653683520000|2022-05-27 20:32:00|177.42|175.32|177.67|175.57|177.69|175.59|177.42|175.32|20
1653683530000|2022-05-27 20:32:10|177.68|175.58|177.67|175.57|177.69|175.59|177.67|175.57|6
1653683550000|2022-05-27 20:32:30|177.68|175.58|177.67|175.57|177.69|175.59|177.67|175.57|3
1653683560000|2022-05-27 20:32:40|177.68|175.58|177.67|175.57|177.71|175.61|177.67|175.57|6
1653683570000|2022-05-27 20:32:50|177.68|175.58|177.67|175.57|177.68|175.58|177.67|175.57|2
1653683580000|2022-05-27 20:33:00|177.69|175.59|177.7|175.6|177.72|175.62|177.68|175.58|10
1653683590000|2022-05-27 20:33:10|177.71|175.61|177.72|175.62|177.72|175.62|177.71|175.61|2
1653683600000|2022-05-27 20:33:20|177.73|175.63|177.73|175.63|177.73|175.63|177.72|175.62|3
1653683610000|2022-05-27 20:33:30|177.72|175.62|177.71|175.61|177.72|175.62|177.7|175.6|3
1653683630000|2022-05-27 20:33:50|177.73|175.63|177.65|175.55|177.73|175.63|177.65|175.55|6
1653683640000|2022-05-27 20:34:00|177.64|175.54|177.65|175.55|177.68|175.58|177.64|175.54|12
1653683650000|2022-05-27 20:34:10|177.64|175.54|177.5|175.4|177.65|175.55|177.49|175.39|16
1653683660000|2022-05-27 20:34:20|177.49|175.39|177.3|175.2|177.49|175.39|177.3|175.2|13
1653683670000|2022-05-27 20:34:30|177.31|175.21|177.31|175.21|177.34|175.24|177.28|175.18|20
1653683680000|2022-05-27 20:34:40|177.32|175.22|177.35|175.25|177.35|175.25|177.32|175.22|10
1653683690000|2022-05-27 20:34:50|177.36|175.26|177.44|175.34|177.44|175.34|177.35|175.25|7
1653683700000|2022-05-27 20:35:00|177.47|175.37|177.46|175.36|177.49|175.39|177.45|175.35|9
1653683710000|2022-05-27 20:35:10|177.47|175.37|177.46|175.36|177.47|175.37|177.45|175.35|5
1653683720000|2022-05-27 20:35:20|177.45|175.35|177.31|175.21|177.45|175.35|177.3|175.2|15
1653683730000|2022-05-27 20:35:30|177.3|175.2|177.28|175.18|177.3|175.2|177.28|175.18|7
1653683740000|2022-05-27 20:35:40|177.29|175.19|177.29|175.19|177.29|175.19|177.29|175.19|1
1653683750000|2022-05-27 20:35:50|177.3|175.2|177.3|175.2|177.31|175.21|177.3|175.2|7
1653683760000|2022-05-27 20:36:00|177.28|175.18|177.22|175.12|177.3|175.2|177.22|175.12|9
1653683770000|2022-05-27 20:36:10|177.23|175.13|177.21|175.11|177.23|175.13|177.19|175.09|11
1653683780000|2022-05-27 20:36:20|177.22|175.12|177.21|175.11|177.22|175.12|177.21|175.11|6
1653683790000|2022-05-27 20:36:30|177.19|175.09|177.19|175.09|177.21|175.11|177.18|175.08|6
1653683800000|2022-05-27 20:36:40|177.18|175.08|177.18|175.08|177.18|175.08|177.18|175.08|1
1653683810000|2022-05-27 20:36:50|177.19|175.09|177.36|175.26|177.36|175.26|177.19|175.09|8
1653683820000|2022-05-27 20:37:00|177.35|175.25|177.47|175.37|177.47|175.37|177.35|175.25|18
1653683830000|2022-05-27 20:37:10|177.48|175.38|177.44|175.34|177.48|175.38|177.43|175.33|5
1653683840000|2022-05-27 20:37:20|177.43|175.33|177.42|175.32|177.43|175.33|177.42|175.32|2
1653683850000|2022-05-27 20:37:30|177.43|175.33|177.45|175.35|177.45|175.35|177.43|175.33|3
1653683860000|2022-05-27 20:37:40|177.46|175.36|177.42|175.32|177.46|175.36|177.42|175.32|4
1653683880000|2022-05-27 20:38:00|177.43|175.33|177.43|175.33|177.43|175.33|177.43|175.33|1
1653721200000|2022-05-28 07:00:00|177.1|175|177.24|175.14|177.25|175.15|177.09|174.99|17
1653721210000|2022-05-28 07:00:10|177.23|175.13|177.28|175.18|177.28|175.18|177.23|175.13|5
1653721220000|2022-05-28 07:00:20|177.27|175.17|177.26|175.16|177.28|175.18|177.26|175.16|6
1653721240000|2022-05-28 07:00:40|177.28|175.18|177.3|175.2|177.3|175.2|177.27|175.17|5
1653721250000|2022-05-28 07:00:50|177.31|175.21|177.26|175.16|177.31|175.21|177.26|175.16|6
1653721270000|2022-05-28 07:01:10|177.27|175.17|177.85|175.75|177.85|175.75|177.27|175.17|9
1653721280000|2022-05-28 07:01:20|177.82|175.72|177.74|175.64|177.9|175.8|177.66|175.56|26
1653721290000|2022-05-28 07:01:30|177.73|175.63|177.74|175.64|177.77|175.67|177.73|175.63|12
1653721300000|2022-05-28 07:01:40|177.77|175.67|177.78|175.68|177.79|175.69|177.76|175.66|10
1653721310000|2022-05-28 07:01:50|177.75|175.65|177.72|175.62|177.75|175.65|177.68|175.58|13
1653721320000|2022-05-28 07:02:00|177.71|175.61|177.72|175.62|177.73|175.63|177.71|175.61|5
1653721330000|2022-05-28 07:02:10|177.71|175.61|177.71|175.61|177.72|175.62|177.71|175.61|3
1653721340000|2022-05-28 07:02:20|177.7|175.6|177.7|175.6|177.7|175.6|177.7|175.6|1
1653721350000|2022-05-28 07:02:30|177.71|175.61|177.7|175.6|177.71|175.61|177.69|175.59|3
1653721360000|2022-05-28 07:02:40|177.69|175.59|177.7|175.6|177.71|175.61|177.69|175.59|5
1653721370000|2022-05-28 07:02:50|177.69|175.59|177.67|175.57|177.71|175.61|177.67|175.57|10
1653721380000|2022-05-28 07:03:00|177.68|175.58|177.71|175.61|177.72|175.62|177.67|175.57|14
1653721390000|2022-05-28 07:03:10|177.72|175.62|177.65|175.55|177.72|175.62|177.65|175.55|6
1653721400000|2022-05-28 07:03:20|177.66|175.56|177.83|175.73|177.83|175.73|177.66|175.56|14
1653721410000|2022-05-28 07:03:30|177.82|175.72|177.84|175.74|177.87|175.77|177.82|175.72|9
1653721420000|2022-05-28 07:03:40|177.85|175.75|177.87|175.77|177.88|175.78|177.85|175.75|6
1653721430000|2022-05-28 07:03:50|177.86|175.76|177.87|175.77|177.87|175.77|177.85|175.75|4
1653721440000|2022-05-28 07:04:00|177.84|175.74|177.65|175.55|177.87|175.77|177.61|175.51|18
1653721450000|2022-05-28 07:04:10|177.67|175.57|177.63|175.53|177.67|175.57|177.62|175.52|9
1653721460000|2022-05-28 07:04:20|177.62|175.52|177.65|175.55|177.65|175.55|177.62|175.52|6
1653721470000|2022-05-28 07:04:30|177.64|175.54|177.65|175.55|177.65|175.55|177.64|175.54|2
1653721490000|2022-05-28 07:04:50|177.64|175.54|177.64|175.54|177.64|175.54|177.63|175.53|3
1653721500000|2022-05-28 07:05:00|177.63|175.53|177.7|175.6|177.7|175.6|177.63|175.53|6
1653721510000|2022-05-28 07:05:10|177.69|175.59|177.68|175.58|177.7|175.6|177.68|175.58|4
1653721520000|2022-05-28 07:05:20|177.67|175.57|177.68|175.58|177.68|175.58|177.67|175.57|2
1653721530000|2022-05-28 07:05:30|177.67|175.57|177.61|175.51|177.69|175.59|177.61|175.51|7
1653721540000|2022-05-28 07:05:40|177.6|175.5|177.53|175.43|177.6|175.5|177.53|175.43|11
1653721550000|2022-05-28 07:05:50|177.54|175.44|177.52|175.42|177.54|175.44|177.51|175.41|9
1653721560000|2022-05-28 07:06:00|177.53|175.43|177.52|175.42|177.53|175.43|177.52|175.42|4
1653721570000|2022-05-28 07:06:10|177.51|175.41|177.53|175.43|177.54|175.44|177.51|175.41|5
1653721580000|2022-05-28 07:06:20|177.54|175.44|177.53|175.43|177.54|175.44|177.53|175.43|2
1653721590000|2022-05-28 07:06:30|177.52|175.42|177.53|175.43|177.53|175.43|177.52|175.42|2
1653721600000|2022-05-28 07:06:40|177.52|175.42|177.52|175.42|177.52|175.42|177.52|175.42|1
1653721610000|2022-05-28 07:06:50|177.53|175.43|177.6|175.5|177.6|175.5|177.53|175.43|3
1653721620000|2022-05-28 07:07:00|177.59|175.49|177.55|175.45|177.59|175.49|177.55|175.45|11
1653721630000|2022-05-28 07:07:10|177.58|175.48|177.57|175.47|177.58|175.48|177.57|175.47|2
1653721640000|2022-05-28 07:07:20|177.56|175.46|177.57|175.47|177.57|175.47|177.56|175.46|2
1653721650000|2022-05-28 07:07:30|177.58|175.48|177.58|175.48|177.58|175.48|177.58|175.48|1
1653721690000|2022-05-28 07:08:10|177.59|175.49|177.59|175.49|177.59|175.49|177.59|175.49|1
1653721700000|2022-05-28 07:08:20|177.58|175.48|177.52|175.42|177.58|175.48|177.52|175.42|5
1653721710000|2022-05-28 07:08:30|177.53|175.43|177.53|175.43|177.53|175.43|177.53|175.43|1
1653721720000|2022-05-28 07:08:40|177.52|175.42|177.51|175.41|177.52|175.42|177.51|175.41|2
1653721730000|2022-05-28 07:08:50|177.46|175.36|177.32|175.22|177.46|175.36|177.32|175.22|15
1653721740000|2022-05-28 07:09:00|177.33|175.23|177.35|175.25|177.4|175.3|177.33|175.23|8
1653721750000|2022-05-28 07:09:10|177.36|175.26|177.4|175.3|177.41|175.31|177.36|175.26|10
1653721760000|2022-05-28 07:09:20|177.39|175.29|177.32|175.22|177.39|175.29|177.32|175.22|9
1653721770000|2022-05-28 07:09:30|177.31|175.21|177.27|175.17|177.32|175.22|177.27|175.17|11
1653721780000|2022-05-28 07:09:40|177.28|175.18|177.3|175.2|177.3|175.2|177.28|175.18|5
1653721790000|2022-05-28 07:09:50|177.29|175.19|177.29|175.19|177.3|175.2|177.28|175.18|4
1653721800000|2022-05-28 07:10:00|177.3|175.2|177.29|175.19|177.3|175.2|177.29|175.19|2
1653721840000|2022-05-28 07:10:40|177.28|175.18|177.28|175.18|177.28|175.18|177.28|175.18|1
1653721850000|2022-05-28 07:10:50|177.29|175.19|177.29|175.19|177.29|175.19|177.29|175.19|1
1653721860000|2022-05-28 07:11:00|177.28|175.18|177.29|175.19|177.29|175.19|177.28|175.18|2
1653721870000|2022-05-28 07:11:10|177.28|175.18|177.25|175.15|177.28|175.18|177.25|175.15|4
1653721880000|2022-05-28 07:11:20|177.26|175.16|177.2|175.1|177.28|175.18|177.2|175.1|8
1653721890000|2022-05-28 07:11:30|177.23|175.13|177.2|175.1|177.23|175.13|177.2|175.1|4
1653721900000|2022-05-28 07:11:40|177.21|175.11|177.03|174.93|177.21|175.11|177.02|174.92|6
1653721910000|2022-05-28 07:11:50|177.02|174.92|177|174.9|177.02|174.92|177|174.9|5
1653721920000|2022-05-28 07:12:00|177.01|174.91|177.04|174.94|177.05|174.95|177.01|174.91|12
1653721930000|2022-05-28 07:12:10|177.05|174.95|177.04|174.94|177.06|174.96|177.04|174.94|4
1653721940000|2022-05-28 07:12:20|177.03|174.93|177.03|174.93|177.05|174.95|177.01|174.91|9
1653721950000|2022-05-28 07:12:30|177.04|174.94|177.08|174.98|177.11|175.01|177.04|174.94|7
1653721960000|2022-05-28 07:12:40|177.07|174.97|177.12|175.02|177.12|175.02|177.07|174.97|5
1653721970000|2022-05-28 07:12:50|177.09|174.99|177.08|174.98|177.11|175.01|177.08|174.98|5
1653721980000|2022-05-28 07:13:00|177.09|174.99|177.08|174.98|177.1|175|177.08|174.98|3
1653721990000|2022-05-28 07:13:10|177.06|174.96|177.02|174.92|177.06|174.96|176.98|174.88|16
1653722000000|2022-05-28 07:13:20|177|174.9|177|174.9|177.01|174.91|176.98|174.88|5
1653722010000|2022-05-28 07:13:30|177.01|174.91|177.01|174.91|177.03|174.93|177.01|174.91|5
1653722020000|2022-05-28 07:13:40|177.02|174.92|177|174.9|177.03|174.93|176.99|174.89|8
1653722030000|2022-05-28 07:13:50|176.99|174.89|176.99|174.89|177.01|174.91|176.97|174.87|8
1653722040000|2022-05-28 07:14:00|176.98|174.88|177.12|175.02|177.16|175.06|176.98|174.88|17
1653722050000|2022-05-28 07:14:10|177.15|175.05|177.16|175.06|177.16|175.06|177.13|175.03|14
1653722060000|2022-05-28 07:14:20|177.15|175.05|177.16|175.06|177.16|175.06|177.12|175.02|13
1653722070000|2022-05-28 07:14:30|177.14|175.04|177.16|175.06|177.17|175.07|177.14|175.04|7
1653722080000|2022-05-28 07:14:40|177.17|175.07|177.24|175.14|177.24|175.14|177.17|175.07|10
1653722090000|2022-05-28 07:14:50|177.25|175.15|177.25|175.15|177.25|175.15|177.24|175.14|3
1653722100000|2022-05-28 07:15:00|177.24|175.14|177.09|174.99|177.24|175.14|177.08|174.98|13
1653722120000|2022-05-28 07:15:20|177.1|175|177.11|175.01|177.12|175.02|177.09|174.99|7
1653722130000|2022-05-28 07:15:30|177.1|175|177.1|175|177.11|175.01|177.1|175|3
1653722140000|2022-05-28 07:15:40|177.11|175.01|177.11|175.01|177.11|175.01|177.1|175|3
1653722150000|2022-05-28 07:15:50|177.1|175|177.09|174.99|177.1|175|177.09|174.99|2
1653722160000|2022-05-28 07:16:00|177.08|174.98|177.06|174.96|177.08|174.98|177.05|174.95|5
1653722170000|2022-05-28 07:16:10|177.1|175|177.09|174.99|177.12|175.02|177.09|174.99|6
1653722180000|2022-05-28 07:16:20|177.1|175|177.05|174.95|177.1|175|177.05|174.95|6
1653722190000|2022-05-28 07:16:30|177.06|174.96|177.06|174.96|177.07|174.97|177.04|174.94|6
1653722200000|2022-05-28 07:16:40|177.07|174.97|177.06|174.96|177.07|174.97|177.05|174.95|4
1653722210000|2022-05-28 07:16:50|177.07|174.97|177.06|174.96|177.07|174.97|177.06|174.96|2
1653722220000|2022-05-28 07:17:00|177.07|174.97|177.06|174.96|177.07|174.97|177.05|174.95|7
1653722230000|2022-05-28 07:17:10|177.07|174.97|177.1|175|177.1|175|177.07|174.97|3
1653722240000|2022-05-28 07:17:20|177.09|174.99|177.05|174.95|177.09|174.99|177.05|174.95|8
1653722250000|2022-05-28 07:17:30|177.06|174.96|177.11|175.01|177.11|175.01|177.06|174.96|6
1653722260000|2022-05-28 07:17:40|177.1|175|177.06|174.96|177.1|175|177.06|174.96|5
1653722270000|2022-05-28 07:17:50|177.05|174.95|177.06|174.96|177.07|174.97|177.05|174.95|4
1653722280000|2022-05-28 07:18:00|177.07|174.97|177.12|175.02|177.14|175.04|177.07|174.97|7
1653722290000|2022-05-28 07:18:10|177.11|175.01|177.11|175.01|177.12|175.02|177.11|175.01|3
1653722300000|2022-05-28 07:18:20|177.1|175|177.22|175.12|177.22|175.12|177.1|175|6
1653722310000|2022-05-28 07:18:30|177.21|175.11|177.21|175.11|177.21|175.11|177.2|175.1|3
1653722320000|2022-05-28 07:18:40|177.18|175.08|177.12|175.02|177.18|175.08|177.11|175.01|6
1653722330000|2022-05-28 07:18:50|177.13|175.03|177.13|175.03|177.16|175.06|177.13|175.03|8
1653722340000|2022-05-28 07:19:00|177.14|175.04|177.22|175.12|177.23|175.13|177.13|175.03|14
1653722350000|2022-05-28 07:19:10|177.23|175.13|177.17|175.07|177.23|175.13|177.17|175.07|12
1653722360000|2022-05-28 07:19:20|177.18|175.08|177.21|175.11|177.22|175.12|177.17|175.07|12
1653722370000|2022-05-28 07:19:30|177.22|175.12|177.23|175.13|177.23|175.13|177.22|175.12|2
1653722380000|2022-05-28 07:19:40|177.2|175.1|177.17|175.07|177.22|175.12|177.16|175.06|7
1653722390000|2022-05-28 07:19:50|177.16|175.06|177.16|175.06|177.17|175.07|177.16|175.06|3
1653722400000|2022-05-28 07:20:00|177.17|175.07|177.17|175.07|177.17|175.07|177.17|175.07|1
1653722410000|2022-05-28 07:20:10|177.19|175.09|177.18|175.08|177.19|175.09|177.18|175.08|2
1653722420000|2022-05-28 07:20:20|177.19|175.09|177.19|175.09|177.2|175.1|177.19|175.09|3
1653722430000|2022-05-28 07:20:30|177.2|175.1|177.19|175.09|177.2|175.1|177.19|175.09|2
1653722440000|2022-05-28 07:20:40|177.18|175.08|177.15|175.05|177.18|175.08|177.14|175.04|5
1653722460000|2022-05-28 07:21:00|177.16|175.06|177.13|175.03|177.16|175.06|177.12|175.02|7
1653722470000|2022-05-28 07:21:10|177.12|175.02|177.13|175.03|177.13|175.03|177.12|175.02|2
1653722480000|2022-05-28 07:21:20|177.14|175.04|177.12|175.02|177.14|175.04|177.12|175.02|3
1653722500000|2022-05-28 07:21:40|177.13|175.03|177.12|175.02|177.13|175.03|177.12|175.02|2
1653722510000|2022-05-28 07:21:50|177.13|175.03|177.12|175.02|177.13|175.03|177.12|175.02|2
1653722520000|2022-05-28 07:22:00|177.13|175.03|177.13|175.03|177.13|175.03|177.13|175.03|1
1653722530000|2022-05-28 07:22:10|177.14|175.04|177.17|175.07|177.21|175.11|177.14|175.04|7
1653722540000|2022-05-28 07:22:20|177.18|175.08|177.13|175.03|177.18|175.08|177.13|175.03|8
1653722560000|2022-05-28 07:22:40|177.12|175.02|177.12|175.02|177.12|175.02|177.12|175.02|1
1653722570000|2022-05-28 07:22:50|177.13|175.03|177.12|175.02|177.13|175.03|177.12|175.02|2
1653722580000|2022-05-28 07:23:00|177.13|175.03|177.15|175.05|177.17|175.07|177.12|175.02|11
1653722590000|2022-05-28 07:23:10|177.14|175.04|177.14|175.04|177.14|175.04|177.14|175.04|1
1653722600000|2022-05-28 07:23:20|177.15|175.05|177.11|175.01|177.15|175.05|177.11|175.01|5
1653722610000|2022-05-28 07:23:30|177.12|175.02|177.13|175.03|177.13|175.03|177.11|175.01|5
1653722620000|2022-05-28 07:23:40|177.12|175.02|177.14|175.04|177.14|175.04|177.11|175.01|4
1653722630000|2022-05-28 07:23:50|177.15|175.05|177.2|175.1|177.22|175.12|177.15|175.05|9
1653722640000|2022-05-28 07:24:00|177.19|175.09|177.15|175.05|177.19|175.09|177.15|175.05|5
1653722650000|2022-05-28 07:24:10|177.16|175.06|177.17|175.07|177.17|175.07|177.15|175.05|3
1653722660000|2022-05-28 07:24:20|177.16|175.06|177.17|175.07|177.18|175.08|177.16|175.06|4
1653722670000|2022-05-28 07:24:30|177.16|175.06|177.16|175.06|177.17|175.07|177.15|175.05|4
1653722680000|2022-05-28 07:24:40|177.17|175.07|177.16|175.06|177.17|175.07|177.16|175.06|2
1653722690000|2022-05-28 07:24:50|177.17|175.07|177.08|174.98|177.17|175.07|177.08|174.98|9
1653722700000|2022-05-28 07:25:00|176.96|174.86|177.12|175.02|177.13|175.03|176.96|174.86|17
1653722710000|2022-05-28 07:25:10|177.15|175.05|177.11|175.01|177.15|175.05|177.11|175.01|5
1653722720000|2022-05-28 07:25:20|177.12|175.02|177.13|175.03|177.15|175.05|177.12|175.02|6
1653722730000|2022-05-28 07:25:30|177.14|175.04|177.2|175.1|177.2|175.1|177.12|175.02|14
1653722740000|2022-05-28 07:25:40|177.19|175.09|177.15|175.05|177.19|175.09|177.15|175.05|10
1653722750000|2022-05-28 07:25:50|177.16|175.06|177.19|175.09|177.25|175.15|177.15|175.05|17
1653722760000|2022-05-28 07:26:00|177.2|175.1|177.2|175.1|177.23|175.13|177.18|175.08|12
1653722770000|2022-05-28 07:26:10|177.21|175.11|177.22|175.12|177.22|175.12|177.21|175.11|4
1653722780000|2022-05-28 07:26:20|177.2|175.1|177.19|175.09|177.2|175.1|177.18|175.08|7
1653722790000|2022-05-28 07:26:30|177.2|175.1|177.19|175.09|177.2|175.1|177.18|175.08|8
1653722800000|2022-05-28 07:26:40|177.2|175.1|177.17|175.07|177.2|175.1|177.17|175.07|7
1653722810000|2022-05-28 07:26:50|177.14|175.04|177.14|175.04|177.16|175.06|177.12|175.02|6
1653722820000|2022-05-28 07:27:00|177.15|175.05|177.16|175.06|177.17|175.07|177.13|175.03|6
1653722830000|2022-05-28 07:27:10|177.15|175.05|177.15|175.05|177.16|175.06|177.15|175.05|7
1653722840000|2022-05-28 07:27:20|177.16|175.06|177.11|175.01|177.16|175.06|177.11|175.01|11
1653722850000|2022-05-28 07:27:30|177.1|175|177.1|175|177.1|175|177.08|174.98|6
1653722860000|2022-05-28 07:27:40|177.11|175.01|177.11|175.01|177.11|175.01|177.1|175|3
1653722870000|2022-05-28 07:27:50|177.12|175.02|177.12|175.02|177.13|175.03|177.1|175|6
1653722880000|2022-05-28 07:28:00|177.13|175.03|177.14|175.04|177.14|175.04|177.13|175.03|2
1653722890000|2022-05-28 07:28:10|177.13|175.03|177.03|174.93|177.13|175.03|177.03|174.93|13
1653722900000|2022-05-28 07:28:20|177.04|174.94|177.04|174.94|177.06|174.96|177.04|174.94|8
1653722910000|2022-05-28 07:28:30|177.05|174.95|177.1|175|177.12|175.02|177.05|174.95|15
1653722920000|2022-05-28 07:28:40|177.08|174.98|177.09|174.99|177.1|175|177.08|174.98|4
1653722940000|2022-05-28 07:29:00|177.1|175|177.1|175|177.12|175.02|177.1|175|5
1653722950000|2022-05-28 07:29:10|177.11|175.01|177.1|175|177.11|175.01|177.1|175|2
1653722960000|2022-05-28 07:29:20|177.09|174.99|177.1|175|177.1|175|177.09|174.99|2
1653722970000|2022-05-28 07:29:30|177.04|174.94|177|174.9|177.04|174.94|177|174.9|5
1653722980000|2022-05-28 07:29:40|177.01|174.91|176.99|174.89|177.01|174.91|176.99|174.89|3
1653722990000|2022-05-28 07:29:50|177|174.9|176.99|174.89|177|174.9|176.99|174.89|6
1653723000000|2022-05-28 07:30:00|177|174.9|177.14|175.04|177.14|175.04|176.99|174.89|17
1653723010000|2022-05-28 07:30:10|177.12|175.02|177.11|175.01|177.14|175.04|177.11|175.01|6
1653723020000|2022-05-28 07:30:20|177.12|175.02|177.12|175.02|177.13|175.03|177.11|175.01|6
1653723030000|2022-05-28 07:30:30|177.13|175.03|177.13|175.03|177.14|175.04|177.13|175.03|3
1653723040000|2022-05-28 07:30:40|177.12|175.02|177.12|175.02|177.12|175.02|177.11|175.01|3
1653723060000|2022-05-28 07:31:00|177.11|175.01|177.06|174.96|177.11|175.01|177.04|174.94|11
1653723070000|2022-05-28 07:31:10|177.07|174.97|177.1|175|177.1|175|177.07|174.97|4
1653723080000|2022-05-28 07:31:20|177.11|175.01|177.1|175|177.11|175.01|177.08|174.98|3
1653723090000|2022-05-28 07:31:30|177.11|175.01|177.11|175.01|177.11|175.01|177.09|174.99|6
1653723100000|2022-05-28 07:31:40|177.09|174.99|177.09|174.99|177.11|175.01|177.09|174.99|5
1653723110000|2022-05-28 07:31:50|177.07|174.97|177.07|174.97|177.08|174.98|177.07|174.97|3
1653723120000|2022-05-28 07:32:00|177.06|174.96|177.06|174.96|177.06|174.96|177.06|174.96|1
1653723130000|2022-05-28 07:32:10|177.08|174.98|177.07|174.97|177.08|174.98|177.07|174.97|2
1653723140000|2022-05-28 07:32:20|177.06|174.96|177.03|174.93|177.06|174.96|177.03|174.93|3
1653723150000|2022-05-28 07:32:30|177.02|174.92|176.93|174.83|177.02|174.92|176.93|174.83|6
1653723160000|2022-05-28 07:32:40|176.92|174.82|176.93|174.83|176.93|174.83|176.92|174.82|2
1653723170000|2022-05-28 07:32:50|176.92|174.82|176.83|174.73|176.93|174.83|176.82|174.72|11
1653723180000|2022-05-28 07:33:00|176.84|174.74|176.85|174.75|176.85|174.75|176.84|174.74|20
1653723190000|2022-05-28 07:33:10|176.84|174.74|176.5|174.4|176.84|174.74|176.5|174.4|20
1653723200000|2022-05-28 07:33:20|176.52|174.42|176.56|174.46|176.57|174.47|176.48|174.38|16
1653723210000|2022-05-28 07:33:30|176.57|174.47|176.62|174.52|176.63|174.53|176.57|174.47|14
1653723220000|2022-05-28 07:33:40|176.61|174.51|176.61|174.51|176.61|174.51|176.61|174.51|1
1653723230000|2022-05-28 07:33:50|176.6|174.5|176.56|174.46|176.6|174.5|176.54|174.44|15
1653723240000|2022-05-28 07:34:00|176.57|174.47|176.55|174.45|176.58|174.48|176.55|174.45|9
1653723250000|2022-05-28 07:34:10|176.54|174.44|176.58|174.48|176.59|174.49|176.54|174.44|12
1653723260000|2022-05-28 07:34:20|176.64|174.54|176.65|174.55|176.67|174.57|176.61|174.51|14
1653723270000|2022-05-28 07:34:30|176.64|174.54|176.65|174.55|176.66|174.56|176.64|174.54|10
1653723280000|2022-05-28 07:34:40|176.66|174.56|176.64|174.54|176.67|174.57|176.64|174.54|9
1653723290000|2022-05-28 07:34:50|176.65|174.55|176.64|174.54|176.65|174.55|176.64|174.54|6
1653723300000|2022-05-28 07:35:00|176.65|174.55|176.65|174.55|176.66|174.56|176.64|174.54|9
1653723310000|2022-05-28 07:35:10|176.64|174.54|176.66|174.56|176.66|174.56|176.63|174.53|12
1653723320000|2022-05-28 07:35:20|176.67|174.57|176.66|174.56|176.67|174.57|176.66|174.56|2
1653723330000|2022-05-28 07:35:30|176.67|174.57|176.67|174.57|176.69|174.59|176.67|174.57|6
1653723340000|2022-05-28 07:35:40|176.68|174.58|176.67|174.57|176.69|174.59|176.67|174.57|4
1653723350000|2022-05-28 07:35:50|176.66|174.56|176.69|174.59|176.7|174.6|176.65|174.55|7
1653723360000|2022-05-28 07:36:00|176.7|174.6|176.71|174.61|176.74|174.64|176.7|174.6|10
1653723370000|2022-05-28 07:36:10|176.72|174.62|176.67|174.57|176.72|174.62|176.67|174.57|6
1653723380000|2022-05-28 07:36:20|176.68|174.58|176.74|174.64|176.77|174.67|176.66|174.56|11
1653723390000|2022-05-28 07:36:30|176.75|174.65|176.78|174.68|176.78|174.68|176.75|174.65|5
1653723400000|2022-05-28 07:36:40|176.77|174.67|176.83|174.73|176.83|174.73|176.76|174.66|6
1653723410000|2022-05-28 07:36:50|176.82|174.72|176.82|174.72|176.82|174.72|176.77|174.67|11
1653723420000|2022-05-28 07:37:00|176.8|174.7|176.82|174.72|176.83|174.73|176.8|174.7|7
1653723430000|2022-05-28 07:37:10|176.81|174.71|176.83|174.73|176.84|174.74|176.81|174.71|6
1653723440000|2022-05-28 07:37:20|176.82|174.72|176.84|174.74|176.85|174.75|176.82|174.72|7
1653723450000|2022-05-28 07:37:30|176.83|174.73|176.73|174.63|176.83|174.73|176.7|174.6|7
1653723460000|2022-05-28 07:37:40|176.72|174.62|176.76|174.66|176.76|174.66|176.72|174.62|9
1653723470000|2022-05-28 07:37:50|176.75|174.65|176.73|174.63|176.76|174.66|176.73|174.63|7
1653723480000|2022-05-28 07:38:00|176.74|174.64|176.66|174.56|176.74|174.64|176.66|174.56|8
1653723490000|2022-05-28 07:38:10|176.67|174.57|176.7|174.6|176.72|174.62|176.67|174.57|8
1653723500000|2022-05-28 07:38:20|176.69|174.59|176.7|174.6|176.71|174.61|176.69|174.59|4
1653723510000|2022-05-28 07:38:30|176.71|174.61|176.72|174.62|176.72|174.62|176.71|174.61|2
1653723520000|2022-05-28 07:38:40|176.7|174.6|176.71|174.61|176.71|174.61|176.7|174.6|2
1653723530000|2022-05-28 07:38:50|176.72|174.62|176.71|174.61|176.72|174.62|176.71|174.61|2
1653723540000|2022-05-28 07:39:00|176.7|174.6|176.72|174.62|176.72|174.62|176.7|174.6|3
1653723550000|2022-05-28 07:39:10|176.73|174.63|176.78|174.68|176.78|174.68|176.7|174.6|8
1653723560000|2022-05-28 07:39:20|176.79|174.69|176.8|174.7|176.81|174.71|176.79|174.69|4
1653723570000|2022-05-28 07:39:30|176.81|174.71|176.81|174.71|176.82|174.72|176.79|174.69|8
1653723580000|2022-05-28 07:39:40|176.82|174.72|176.82|174.72|176.82|174.72|176.82|174.72|1
1653723590000|2022-05-28 07:39:50|176.83|174.73|176.82|174.72|176.83|174.73|176.8|174.7|3
1653723600000|2022-05-28 07:40:00|176.83|174.73|176.82|174.72|176.83|174.73|176.82|174.72|2
1653723610000|2022-05-28 07:40:10|176.83|174.73|176.85|174.75|176.85|174.75|176.83|174.73|6
1653723620000|2022-05-28 07:40:20|176.86|174.76|176.89|174.79|176.9|174.8|176.85|174.75|13
1653723630000|2022-05-28 07:40:30|176.9|174.8|176.92|174.82|176.92|174.82|176.9|174.8|5
1653723640000|2022-05-28 07:40:40|176.91|174.81|176.91|174.81|176.92|174.82|176.91|174.81|3
1653723650000|2022-05-28 07:40:50|176.9|174.8|176.9|174.8|176.91|174.81|176.9|174.8|3
1653723660000|2022-05-28 07:41:00|176.89|174.79|176.89|174.79|176.89|174.79|176.88|174.78|3
1653723680000|2022-05-28 07:41:20|176.9|174.8|176.75|174.65|176.91|174.81|176.75|174.65|7
1653723690000|2022-05-28 07:41:30|176.74|174.64|176.74|174.64|176.75|174.65|176.72|174.62|9
1653723700000|2022-05-28 07:41:40|176.73|174.63|176.73|174.63|176.73|174.63|176.72|174.62|5
1653723710000|2022-05-28 07:41:50|176.72|174.62|176.71|174.61|176.73|174.63|176.7|174.6|6
1653723720000|2022-05-28 07:42:00|176.7|174.6|176.73|174.63|176.73|174.63|176.7|174.6|6
1653723730000|2022-05-28 07:42:10|176.72|174.62|176.72|174.62|176.72|174.62|176.72|174.62|1
1653723740000|2022-05-28 07:42:20|176.73|174.63|176.45|174.35|176.73|174.63|176.45|174.35|20
1653723750000|2022-05-28 07:42:30|176.44|174.34|176.47|174.37|176.47|174.37|176.41|174.31|11
1653723760000|2022-05-28 07:42:40|176.48|174.38|176.6|174.5|176.62|174.52|176.43|174.33|20
1653723770000|2022-05-28 07:42:50|176.59|174.49|176.54|174.44|176.59|174.49|176.53|174.43|18
1653723780000|2022-05-28 07:43:00|176.56|174.46|176.52|174.42|176.56|174.46|176.5|174.4|10
1653723790000|2022-05-28 07:43:10|176.53|174.43|176.5|174.4|176.53|174.43|176.48|174.38|7
1653723800000|2022-05-28 07:43:20|176.49|174.39|176.66|174.56|176.66|174.56|176.49|174.39|16
1653723810000|2022-05-28 07:43:30|176.68|174.58|176.64|174.54|176.68|174.58|176.64|174.54|9
1653723820000|2022-05-28 07:43:40|176.63|174.53|176.55|174.45|176.63|174.53|176.55|174.45|11
1653723830000|2022-05-28 07:43:50|176.54|174.44|176.52|174.42|176.54|174.44|176.52|174.42|3
1653723840000|2022-05-28 07:44:00|176.53|174.43|176.55|174.45|176.55|174.45|176.52|174.42|8
1653723850000|2022-05-28 07:44:10|176.56|174.46|176.56|174.46|176.56|174.46|176.52|174.42|6
1653723860000|2022-05-28 07:44:20|176.57|174.47|176.57|174.47|176.57|174.47|176.57|174.47|1
1653723870000|2022-05-28 07:44:30|176.58|174.48|176.71|174.61|176.71|174.61|176.58|174.48|12
1653723880000|2022-05-28 07:44:40|176.73|174.63|176.71|174.61|176.74|174.64|176.7|174.6|9
1653723890000|2022-05-28 07:44:50|176.72|174.62|176.71|174.61|176.72|174.62|176.69|174.59|7
1653723900000|2022-05-28 07:45:00|176.72|174.62|176.72|174.62|176.72|174.62|176.71|174.61|3
1653723910000|2022-05-28 07:45:10|176.71|174.61|176.71|174.61|176.71|174.61|176.71|174.61|1
1653723920000|2022-05-28 07:45:20|176.72|174.62|176.72|174.62|176.73|174.63|176.72|174.62|3
1653723930000|2022-05-28 07:45:30|176.74|174.64|176.75|174.65|176.75|174.65|176.73|174.63|4
1653723940000|2022-05-28 07:45:40|176.73|174.63|176.72|174.62|176.74|174.64|176.71|174.61|6
1653723950000|2022-05-28 07:45:50|176.73|174.63|176.74|174.64|176.74|174.64|176.71|174.61|4
1653723960000|2022-05-28 07:46:00|176.72|174.62|176.73|174.63|176.73|174.63|176.72|174.62|2
1653723980000|2022-05-28 07:46:20|176.72|174.62|176.72|174.62|176.73|174.63|176.71|174.61|4
1653723990000|2022-05-28 07:46:30|176.73|174.63|176.72|174.62|176.73|174.63|176.72|174.62|2
1653724000000|2022-05-28 07:46:40|176.69|174.59|176.7|174.6|176.7|174.6|176.69|174.59|4
1653724010000|2022-05-28 07:46:50|176.69|174.59|176.66|174.56|176.69|174.59|176.65|174.55|6
1653724020000|2022-05-28 07:47:00|176.67|174.57|176.67|174.57|176.69|174.59|176.67|174.57|6
1653724030000|2022-05-28 07:47:10|176.64|174.54|176.5|174.4|176.64|174.54|176.45|174.35|11
1653724040000|2022-05-28 07:47:20|176.51|174.41|176.47|174.37|176.51|174.41|176.46|174.36|11
1653724050000|2022-05-28 07:47:30|176.48|174.38|176.48|174.38|176.48|174.38|176.46|174.36|8
1653724060000|2022-05-28 07:47:40|176.47|174.37|176.48|174.38|176.48|174.38|176.45|174.35|6
1653724080000|2022-05-28 07:48:00|176.49|174.39|176.48|174.38|176.49|174.39|176.48|174.38|2
1653724090000|2022-05-28 07:48:10|176.47|174.37|176.48|174.38|176.48|174.38|176.47|174.37|2
1653724100000|2022-05-28 07:48:20|176.5|174.4|176.5|174.4|176.5|174.4|176.49|174.39|3
1653724110000|2022-05-28 07:48:30|176.49|174.39|176.51|174.41|176.51|174.41|176.48|174.38|12
1653724120000|2022-05-28 07:48:40|176.49|174.39|176.54|174.44|176.54|174.44|176.49|174.39|5
1653724130000|2022-05-28 07:48:50|176.53|174.43|176.59|174.49|176.59|174.49|176.53|174.43|7
1653724140000|2022-05-28 07:49:00|176.58|174.48|176.57|174.47|176.58|174.48|176.56|174.46|3
1653724150000|2022-05-28 07:49:10|176.58|174.48|176.62|174.52|176.62|174.52|176.58|174.48|7
1653724160000|2022-05-28 07:49:20|176.6|174.5|176.7|174.6|176.71|174.61|176.6|174.5|9
1653724170000|2022-05-28 07:49:30|176.71|174.61|176.69|174.59|176.71|174.61|176.69|174.59|4
1653724180000|2022-05-28 07:49:40|176.68|174.58|176.69|174.59|176.69|174.59|176.68|174.58|2
1653724200000|2022-05-28 07:50:00|176.68|174.58|176.7|174.6|176.7|174.6|176.68|174.58|3
1653724210000|2022-05-28 07:50:10|176.71|174.61|176.7|174.6|176.71|174.61|176.7|174.6|2
1653724220000|2022-05-28 07:50:20|176.69|174.59|176.77|174.67|176.77|174.67|176.69|174.59|9
1653724230000|2022-05-28 07:50:30|176.75|174.65|176.75|174.65|176.77|174.67|176.74|174.64|8
1653724240000|2022-05-28 07:50:40|176.77|174.67|176.75|174.65|176.78|174.68|176.75|174.65|5
1653724250000|2022-05-28 07:50:50|176.76|174.66|177.2|175.1|177.25|175.15|176.75|174.65|13
1653724260000|2022-05-28 07:51:00|177.22|175.12|177.3|175.2|177.31|175.21|177.22|175.12|14
1653724270000|2022-05-28 07:51:10|177.29|175.19|177.38|175.28|177.38|175.28|177.29|175.19|5
1653724280000|2022-05-28 07:51:20|177.39|175.29|177.4|175.3|177.41|175.31|177.37|175.27|11
1653724290000|2022-05-28 07:51:30|177.39|175.29|177.4|175.3|177.41|175.31|177.39|175.29|12
1653724300000|2022-05-28 07:51:40|177.41|175.31|177.42|175.32|177.42|175.32|177.41|175.31|2
1653724310000|2022-05-28 07:51:50|177.41|175.31|177.41|175.31|177.43|175.33|177.39|175.29|10
1653724320000|2022-05-28 07:52:00|177.42|175.32|177.41|175.31|177.42|175.32|177.38|175.28|18
1653724330000|2022-05-28 07:52:10|177.4|175.3|177.42|175.32|177.42|175.32|177.39|175.29|9
1653724340000|2022-05-28 07:52:20|177.41|175.31|177.41|175.31|177.42|175.32|177.41|175.31|3
1653724350000|2022-05-28 07:52:30|177.42|175.32|177.41|175.31|177.42|175.32|177.4|175.3|4
1653724360000|2022-05-28 07:52:40|177.43|175.33|177.43|175.33|177.44|175.34|177.41|175.31|6
1653724370000|2022-05-28 07:52:50|177.44|175.34|177.46|175.36|177.46|175.36|177.43|175.33|5
1653724380000|2022-05-28 07:53:00|177.47|175.37|177.44|175.34|177.47|175.37|177.44|175.34|8
1653724390000|2022-05-28 07:53:10|177.45|175.35|177.46|175.36|177.46|175.36|177.44|175.34|3
1653724400000|2022-05-28 07:53:20|177.44|175.34|177.45|175.35|177.45|175.35|177.44|175.34|2
1653724410000|2022-05-28 07:53:30|177.44|175.34|177.43|175.33|177.44|175.34|177.43|175.33|2
1653724420000|2022-05-28 07:53:40|177.44|175.34|177.44|175.34|177.44|175.34|177.41|175.31|5
1653724430000|2022-05-28 07:53:50|177.45|175.35|177.57|175.47|177.57|175.47|177.45|175.35|14
1653724440000|2022-05-28 07:54:00|177.58|175.48|177.56|175.46|177.58|175.48|177.56|175.46|5
1653724450000|2022-05-28 07:54:10|177.57|175.47|177.56|175.46|177.58|175.48|177.54|175.44|8
1653724460000|2022-05-28 07:54:20|177.54|175.44|177.5|175.4|177.56|175.46|177.49|175.39|16
1653724470000|2022-05-28 07:54:30|177.49|175.39|177.5|175.4|177.5|175.4|177.46|175.36|13
1653724480000|2022-05-28 07:54:40|177.54|175.44|177.52|175.42|177.54|175.44|177.51|175.41|8
1653724490000|2022-05-28 07:54:50|177.53|175.43|177.53|175.43|177.54|175.44|177.51|175.41|13
1653724500000|2022-05-28 07:55:00|177.52|175.42|177.53|175.43|177.54|175.44|177.5|175.4|14
1653724510000|2022-05-28 07:55:10|177.54|175.44|177.55|175.45|177.56|175.46|177.54|175.44|6
1653724520000|2022-05-28 07:55:20|177.57|175.47|177.57|175.47|177.58|175.48|177.55|175.45|8
1653724530000|2022-05-28 07:55:30|177.56|175.46|177.57|175.47|177.57|175.47|177.55|175.45|4
1653724540000|2022-05-28 07:55:40|177.56|175.46|177.55|175.45|177.58|175.48|177.55|175.45|5
1653724550000|2022-05-28 07:55:50|177.56|175.46|177.54|175.44|177.57|175.47|177.54|175.44|8
1653724560000|2022-05-28 07:56:00|177.55|175.45|177.54|175.44|177.55|175.45|177.54|175.44|4
1653724570000|2022-05-28 07:56:10|177.55|175.45|177.54|175.44|177.56|175.46|177.54|175.44|5
1653724580000|2022-05-28 07:56:20|177.55|175.45|177.56|175.46|177.56|175.46|177.55|175.45|2
1653724590000|2022-05-28 07:56:30|177.53|175.43|177.54|175.44|177.55|175.45|177.53|175.43|4
1653724600000|2022-05-28 07:56:40|177.55|175.45|177.54|175.44|177.55|175.45|177.54|175.44|2
1653724610000|2022-05-28 07:56:50|177.51|175.41|177.51|175.41|177.51|175.41|177.51|175.41|1
1653724620000|2022-05-28 07:57:00|177.49|175.39|177.5|175.4|177.5|175.4|177.49|175.39|4
1653724630000|2022-05-28 07:57:10|177.51|175.41|177.51|175.41|177.52|175.42|177.51|175.41|7
1653724640000|2022-05-28 07:57:20|177.5|175.4|177.5|175.4|177.52|175.42|177.5|175.4|9
1653724650000|2022-05-28 07:57:30|177.51|175.41|177.51|175.41|177.51|175.41|177.49|175.39|7
1653724660000|2022-05-28 07:57:40|177.5|175.4|177.46|175.36|177.5|175.4|177.46|175.36|4
1653724670000|2022-05-28 07:57:50|177.45|175.35|177.47|175.37|177.47|175.37|177.45|175.35|5
1653724680000|2022-05-28 07:58:00|177.46|175.36|177.46|175.36|177.47|175.37|177.46|175.36|9
1653724690000|2022-05-28 07:58:10|177.47|175.37|177.47|175.37|177.47|175.37|177.46|175.36|3
1653724700000|2022-05-28 07:58:20|177.48|175.38|177.51|175.41|177.52|175.42|177.48|175.38|10
1653724710000|2022-05-28 07:58:30|177.48|175.38|177.48|175.38|177.48|175.38|177.47|175.37|3
1653724720000|2022-05-28 07:58:40|177.49|175.39|177.48|175.38|177.49|175.39|177.48|175.38|6
1653724730000|2022-05-28 07:58:50|177.47|175.37|177.46|175.36|177.48|175.38|177.45|175.35|5
1653724740000|2022-05-28 07:59:00|177.45|175.35|177.35|175.25|177.45|175.35|177.35|175.25|9
1653724750000|2022-05-28 07:59:10|177.36|175.26|177.34|175.24|177.36|175.26|177.33|175.23|3
1653724760000|2022-05-28 07:59:20|177.33|175.23|177.36|175.26|177.36|175.26|177.33|175.23|4
1653724770000|2022-05-28 07:59:30|177.37|175.27|177.43|175.33|177.43|175.33|177.37|175.27|12
1653724780000|2022-05-28 07:59:40|177.42|175.32|177.42|175.32|177.42|175.32|177.41|175.31|3
1653724800000|2022-05-28 08:00:00|177.41|175.31|177.41|175.31|177.41|175.31|177.41|175.31|1
1653724810000|2022-05-28 08:00:10|177.42|175.32|177.4|175.3|177.42|175.32|177.35|175.25|14
1653724820000|2022-05-28 08:00:20|177.41|175.31|177.58|175.48|177.64|175.54|177.41|175.31|26
1653724830000|2022-05-28 08:00:30|177.56|175.46|177.63|175.53|177.64|175.54|177.56|175.46|15
1653724840000|2022-05-28 08:00:40|177.64|175.54|177.62|175.52|177.64|175.54|177.6|175.5|11
1653724850000|2022-05-28 08:00:50|177.6|175.5|177.64|175.54|177.64|175.54|177.6|175.5|7
1653724860000|2022-05-28 08:01:00|177.65|175.55|177.61|175.51|177.65|175.55|177.59|175.49|16
1653724870000|2022-05-28 08:01:10|177.6|175.5|177.61|175.51|177.62|175.52|177.6|175.5|9
1653724880000|2022-05-28 08:01:20|177.62|175.52|177.57|175.47|177.64|175.54|177.56|175.46|13
1653724890000|2022-05-28 08:01:30|177.58|175.48|177.54|175.44|177.58|175.48|177.54|175.44|7
1653724900000|2022-05-28 08:01:40|177.53|175.43|177.52|175.42|177.53|175.43|177.51|175.41|6
1653724910000|2022-05-28 08:01:50|177.51|175.41|177.49|175.39|177.54|175.44|177.49|175.39|14
1653724920000|2022-05-28 08:02:00|177.48|175.38|177.48|175.38|177.48|175.38|177.48|175.38|1
1653724930000|2022-05-28 08:02:10|177.49|175.39|177.53|175.43|177.56|175.46|177.49|175.39|10
1653724940000|2022-05-28 08:02:20|177.56|175.46|177.53|175.43|177.56|175.46|177.52|175.42|16
1653724950000|2022-05-28 08:02:30|177.55|175.45|177.56|175.46|177.57|175.47|177.55|175.45|9
1653724960000|2022-05-28 08:02:40|177.57|175.47|177.55|175.45|177.57|175.47|177.55|175.45|8
1653724970000|2022-05-28 08:02:50|177.54|175.44|177.53|175.43|177.54|175.44|177.53|175.43|2
1653724980000|2022-05-28 08:03:00|177.54|175.44|177.53|175.43|177.54|175.44|177.53|175.43|2
1653724990000|2022-05-28 08:03:10|177.54|175.44|177.65|175.55|177.68|175.58|177.54|175.44|14
1653725000000|2022-05-28 08:03:20|177.67|175.57|177.68|175.58|177.68|175.58|177.65|175.55|11
1653725010000|2022-05-28 08:03:30|177.69|175.59|177.69|175.59|177.69|175.59|177.66|175.56|12
1653725020000|2022-05-28 08:03:40|177.68|175.58|177.77|175.67|177.77|175.67|177.68|175.58|12
1653725030000|2022-05-28 08:03:50|177.76|175.66|177.67|175.57|177.78|175.68|177.67|175.57|17
1653725040000|2022-05-28 08:04:00|177.68|175.58|177.7|175.6|177.71|175.61|177.67|175.57|14
1653725050000|2022-05-28 08:04:10|177.71|175.61|177.71|175.61|177.72|175.62|177.7|175.6|9
1653725060000|2022-05-28 08:04:20|177.72|175.62|177.7|175.6|177.72|175.62|177.65|175.55|14
1653725070000|2022-05-28 08:04:30|177.71|175.61|177.6|175.5|177.72|175.62|177.6|175.5|10
1653725080000|2022-05-28 08:04:40|177.59|175.49|177.64|175.54|177.64|175.54|177.58|175.48|8
1653725090000|2022-05-28 08:04:50|177.63|175.53|177.63|175.53|177.63|175.53|177.63|175.53|1
1653725100000|2022-05-28 08:05:00|177.64|175.54|177.62|175.52|177.64|175.54|177.62|175.52|3
1653725110000|2022-05-28 08:05:10|177.64|175.54|177.67|175.57|177.68|175.58|177.64|175.54|9
1653725120000|2022-05-28 08:05:20|177.66|175.56|177.66|175.56|177.66|175.56|177.64|175.54|7
1653725130000|2022-05-28 08:05:30|177.65|175.55|177.65|175.55|177.66|175.56|177.65|175.55|3
1653725140000|2022-05-28 08:05:40|177.66|175.56|177.66|175.56|177.66|175.56|177.66|175.56|1
1653725150000|2022-05-28 08:05:50|177.65|175.55|177.67|175.57|177.67|175.57|177.65|175.55|3
1653725160000|2022-05-28 08:06:00|177.66|175.56|177.66|175.56|177.66|175.56|177.64|175.54|6
1653725170000|2022-05-28 08:06:10|177.65|175.55|177.66|175.56|177.66|175.56|177.65|175.55|2
1653725180000|2022-05-28 08:06:20|177.67|175.57|177.67|175.57|177.68|175.58|177.67|175.57|5
1653725190000|2022-05-28 08:06:30|177.66|175.56|177.66|175.56|177.67|175.57|177.65|175.55|7
1653725200000|2022-05-28 08:06:40|177.65|175.55|177.67|175.57|177.68|175.58|177.64|175.54|10
1653725210000|2022-05-28 08:06:50|177.66|175.56|177.66|175.56|177.67|175.57|177.65|175.55|5
1653725220000|2022-05-28 08:07:00|177.64|175.54|177.62|175.52|177.64|175.54|177.61|175.51|5
1653725230000|2022-05-28 08:07:10|177.61|175.51|177.62|175.52|177.62|175.52|177.61|175.51|2
1653725240000|2022-05-28 08:07:20|177.61|175.51|177.61|175.51|177.61|175.51|177.61|175.51|1
1653725250000|2022-05-28 08:07:30|177.62|175.52|177.61|175.51|177.62|175.52|177.6|175.5|5
1653725270000|2022-05-28 08:07:50|177.6|175.5|177.57|175.47|177.61|175.51|177.56|175.46|6
1653725280000|2022-05-28 08:08:00|177.59|175.49|177.71|175.61|177.71|175.61|177.59|175.49|7
1653725290000|2022-05-28 08:08:10|177.72|175.62|177.77|175.67|177.8|175.7|177.71|175.61|14
1653725300000|2022-05-28 08:08:20|177.79|175.69|177.8|175.7|177.8|175.7|177.76|175.66|7
1653725310000|2022-05-28 08:08:30|177.81|175.71|177.8|175.7|177.83|175.73|177.8|175.7|8
1653725320000|2022-05-28 08:08:40|177.81|175.71|177.8|175.7|177.82|175.72|177.8|175.7|4
1653725330000|2022-05-28 08:08:50|177.79|175.69|177.81|175.71|177.81|175.71|177.79|175.69|2
1653725340000|2022-05-28 08:09:00|177.8|175.7|177.82|175.72|177.82|175.72|177.79|175.69|7
1653725350000|2022-05-28 08:09:10|177.8|175.7|177.82|175.72|177.83|175.73|177.79|175.69|10
1653725360000|2022-05-28 08:09:20|177.86|175.76|177.86|175.76|177.86|175.76|177.85|175.75|3
1653725370000|2022-05-28 08:09:30|177.85|175.75|177.81|175.71|177.85|175.75|177.8|175.7|10
1653725380000|2022-05-28 08:09:40|177.8|175.7|177.8|175.7|177.8|175.7|177.79|175.69|3
1653725410000|2022-05-28 08:10:10|177.79|175.69|177.8|175.7|177.8|175.7|177.79|175.69|2
1653725420000|2022-05-28 08:10:20|177.79|175.69|177.76|175.66|177.79|175.69|177.75|175.65|5
1653725450000|2022-05-28 08:10:50|177.78|175.68|177.78|175.68|177.8|175.7|177.77|175.67|6
1653725460000|2022-05-28 08:11:00|177.79|175.69|177.78|175.68|177.8|175.7|177.78|175.68|4
1653725470000|2022-05-28 08:11:10|177.77|175.67|177.79|175.69|177.79|175.69|177.77|175.67|3
1653725480000|2022-05-28 08:11:20|177.8|175.7|177.79|175.69|177.8|175.7|177.79|175.69|2
1653725490000|2022-05-28 08:11:30|177.8|175.7|177.8|175.7|177.8|175.7|177.8|175.7|1
1653725500000|2022-05-28 08:11:40|177.79|175.69|177.79|175.69|177.79|175.69|177.78|175.68|3
1653725510000|2022-05-28 08:11:50|177.78|175.68|177.96|175.86|177.97|175.87|177.78|175.68|11
1653725520000|2022-05-28 08:12:00|177.95|175.85|177.91|175.81|177.95|175.85|177.78|175.68|22
1653725530000|2022-05-28 08:12:10|177.92|175.82|177.92|175.82|177.94|175.84|177.92|175.82|8
1653725540000|2022-05-28 08:12:20|177.9|175.8|177.9|175.8|177.91|175.81|177.89|175.79|7
1653725550000|2022-05-28 08:12:30|177.89|175.79|177.89|175.79|177.9|175.8|177.88|175.78|4
1653725560000|2022-05-28 08:12:40|177.88|175.78|177.89|175.79|177.9|175.8|177.87|175.77|9
1653725570000|2022-05-28 08:12:50|177.88|175.78|177.88|175.78|177.89|175.79|177.88|175.78|3
1653725580000|2022-05-28 08:13:00|177.87|175.77|177.77|175.67|177.87|175.77|177.77|175.67|6
1653725590000|2022-05-28 08:13:10|177.79|175.69|177.79|175.69|177.79|175.69|177.79|175.69|1
1653725610000|2022-05-28 08:13:30|177.82|175.72|177.81|175.71|177.82|175.72|177.81|175.71|2
1653725620000|2022-05-28 08:13:40|177.8|175.7|177.72|175.62|177.8|175.7|177.72|175.62|7
1653725630000|2022-05-28 08:13:50|177.71|175.61|177.73|175.63|177.73|175.63|177.71|175.61|4
1653725640000|2022-05-28 08:14:00|177.76|175.66|177.81|175.71|177.81|175.71|177.76|175.66|5
1653725650000|2022-05-28 08:14:10|177.77|175.67|177.76|175.66|177.79|175.69|177.76|175.66|6
1653725660000|2022-05-28 08:14:20|177.75|175.65|177.76|175.66|177.77|175.67|177.75|175.65|3
1653725670000|2022-05-28 08:14:30|177.78|175.68|177.72|175.62|177.78|175.68|177.72|175.62|9
1653725680000|2022-05-28 08:14:40|177.74|175.64|177.72|175.62|177.74|175.64|177.71|175.61|5
1653725690000|2022-05-28 08:14:50|177.73|175.63|177.74|175.64|177.75|175.65|177.72|175.62|8
1653725700000|2022-05-28 08:15:00|177.73|175.63|177.72|175.62|177.73|175.63|177.71|175.61|9
1653725710000|2022-05-28 08:15:10|177.71|175.61|177.73|175.63|177.73|175.63|177.7|175.6|12
1653725720000|2022-05-28 08:15:20|177.72|175.62|177.71|175.61|177.73|175.63|177.71|175.61|6
1653725730000|2022-05-28 08:15:30|177.72|175.62|177.72|175.62|177.72|175.62|177.72|175.62|1
1653725740000|2022-05-28 08:15:40|177.73|175.63|177.82|175.72|177.86|175.76|177.73|175.63|11
1653725750000|2022-05-28 08:15:50|177.83|175.73|177.8|175.7|177.83|175.73|177.8|175.7|3
1653725760000|2022-05-28 08:16:00|177.81|175.71|177.75|175.65|177.85|175.75|177.73|175.63|13
1653725770000|2022-05-28 08:16:10|177.73|175.63|177.72|175.62|177.74|175.64|177.72|175.62|4
1653725780000|2022-05-28 08:16:20|177.73|175.63|177.72|175.62|177.74|175.64|177.71|175.61|10
1653725790000|2022-05-28 08:16:30|177.73|175.63|177.77|175.67|177.79|175.69|177.73|175.63|7
1653725800000|2022-05-28 08:16:40|177.78|175.68|177.76|175.66|177.78|175.68|177.76|175.66|3
1653725810000|2022-05-28 08:16:50|177.75|175.65|177.71|175.61|177.75|175.65|177.7|175.6|10
1653725820000|2022-05-28 08:17:00|177.7|175.6|177.72|175.62|177.74|175.64|177.7|175.6|10
1653725830000|2022-05-28 08:17:10|177.71|175.61|177.82|175.72|177.82|175.72|177.7|175.6|13
1653725840000|2022-05-28 08:17:20|177.81|175.71|177.9|175.8|177.9|175.8|177.81|175.71|6
1653725850000|2022-05-28 08:17:30|177.89|175.79|177.88|175.78|177.89|175.79|177.87|175.77|3
1653725860000|2022-05-28 08:17:40|177.87|175.77|177.86|175.76|177.89|175.79|177.86|175.76|7
1653725880000|2022-05-28 08:18:00|177.87|175.77|177.84|175.74|177.87|175.77|177.84|175.74|3
1653725890000|2022-05-28 08:18:10|177.85|175.75|177.84|175.74|177.85|175.75|177.84|175.74|4
1653725900000|2022-05-28 08:18:20|177.8|175.7|177.8|175.7|177.81|175.71|177.79|175.69|5
1653725910000|2022-05-28 08:18:30|177.86|175.76|177.89|175.79|177.89|175.79|177.86|175.76|8
1653725920000|2022-05-28 08:18:40|177.93|175.83|177.86|175.76|177.96|175.86|177.86|175.76|9
1653725930000|2022-05-28 08:18:50|177.88|175.78|177.88|175.78|177.9|175.8|177.85|175.75|11
1653725940000|2022-05-28 08:19:00|177.89|175.79|177.89|175.79|177.89|175.79|177.87|175.77|5
1653725950000|2022-05-28 08:19:10|177.9|175.8|177.78|175.68|177.9|175.8|177.78|175.68|6
1653725960000|2022-05-28 08:19:20|177.77|175.67|177.73|175.63|177.78|175.68|177.73|175.63|4
1653725970000|2022-05-28 08:19:30|177.71|175.61|177.73|175.63|177.73|175.63|177.71|175.61|3
1653725980000|2022-05-28 08:19:40|177.72|175.62|177.72|175.62|177.72|175.62|177.72|175.62|1
1653726000000|2022-05-28 08:20:00|177.73|175.63|177.73|175.63|177.73|175.63|177.71|175.61|6
1653726010000|2022-05-28 08:20:10|177.72|175.62|177.73|175.63|177.73|175.63|177.72|175.62|6
1653726020000|2022-05-28 08:20:20|177.72|175.62|177.68|175.58|177.72|175.62|177.68|175.58|5
1653726030000|2022-05-28 08:20:30|177.69|175.59|177.68|175.58|177.7|175.6|177.68|175.58|4
1653726040000|2022-05-28 08:20:40|177.67|175.57|177.68|175.58|177.68|175.58|177.67|175.57|2
1653726050000|2022-05-28 08:20:50|177.69|175.59|177.68|175.58|177.69|175.59|177.68|175.58|2
1653726060000|2022-05-28 08:21:00|177.67|175.57|177.67|175.57|177.67|175.57|177.67|175.57|1
1653726070000|2022-05-28 08:21:10|177.68|175.58|177.65|175.55|177.68|175.58|177.65|175.55|4
1653726080000|2022-05-28 08:21:20|177.64|175.54|177.51|175.41|177.65|175.55|177.5|175.4|8
1653726090000|2022-05-28 08:21:30|177.5|175.4|177.39|175.29|177.5|175.4|177.39|175.29|8
1653726100000|2022-05-28 08:21:40|177.4|175.3|177.4|175.3|177.4|175.3|177.39|175.29|3
1653726110000|2022-05-28 08:21:50|177.39|175.29|177.53|175.43|177.53|175.43|177.39|175.29|6
1653726120000|2022-05-28 08:22:00|177.52|175.42|177.52|175.42|177.53|175.43|177.52|175.42|7
1653726130000|2022-05-28 08:22:10|177.54|175.44|177.52|175.42|177.54|175.44|177.52|175.42|7
1653726140000|2022-05-28 08:22:20|177.51|175.41|177.51|175.41|177.52|175.42|177.5|175.4|5
1653726150000|2022-05-28 08:22:30|177.53|175.43|177.51|175.41|177.54|175.44|177.51|175.41|4
1653726160000|2022-05-28 08:22:40|177.52|175.42|177.51|175.41|177.52|175.42|177.51|175.41|2
1653726170000|2022-05-28 08:22:50|177.5|175.4|177.42|175.32|177.5|175.4|177.42|175.32|7
1653726180000|2022-05-28 08:23:00|177.44|175.34|177.41|175.31|177.44|175.34|177.41|175.31|4
1653726200000|2022-05-28 08:23:20|177.4|175.3|177.39|175.29|177.42|175.32|177.39|175.29|5
1653726210000|2022-05-28 08:23:30|177.4|175.3|177.4|175.3|177.4|175.3|177.4|175.3|1
1653726220000|2022-05-28 08:23:40|177.41|175.31|177.39|175.29|177.42|175.32|177.39|175.29|4
1653726230000|2022-05-28 08:23:50|177.4|175.3|177.11|175.01|177.4|175.3|177.11|175.01|11
1653726240000|2022-05-28 08:24:00|177.13|175.03|177.11|175.01|177.21|175.11|177.1|175|17
1653726250000|2022-05-28 08:24:10|177.1|175|177.13|175.03|177.17|175.07|177.1|175|12
1653726260000|2022-05-28 08:24:20|177.12|175.02|177.12|175.02|177.13|175.03|177.11|175.01|8
1653726270000|2022-05-28 08:24:30|177.05|174.95|177.07|174.97|177.08|174.98|177.04|174.94|6
1653726280000|2022-05-28 08:24:40|177.08|174.98|177.05|174.95|177.08|174.98|177.04|174.94|6
1653726290000|2022-05-28 08:24:50|177.07|174.97|177.05|174.95|177.07|174.97|177.05|174.95|5
1653726300000|2022-05-28 08:25:00|177.04|174.94|177.06|174.96|177.06|174.96|177.03|174.93|7
1653726310000|2022-05-28 08:25:10|177.07|174.97|177.05|174.95|177.07|174.97|177.05|174.95|3
1653726320000|2022-05-28 08:25:20|177.06|174.96|177.05|174.95|177.07|174.97|177.05|174.95|6
1653726330000|2022-05-28 08:25:30|177.07|174.97|177.06|174.96|177.07|174.97|177.05|174.95|6
1653726340000|2022-05-28 08:25:40|177.07|174.97|177.05|174.95|177.1|175|177.05|174.95|7
1653726350000|2022-05-28 08:25:50|177.04|174.94|177.06|174.96|177.06|174.96|177.04|174.94|6
1653726360000|2022-05-28 08:26:00|177.07|174.97|177.06|174.96|177.07|174.97|177.04|174.94|11
1653726370000|2022-05-28 08:26:10|177.05|174.95|177.04|174.94|177.06|174.96|177.04|174.94|4
1653726380000|2022-05-28 08:26:20|177.05|174.95|177.05|174.95|177.05|174.95|177.04|174.94|3
1653726390000|2022-05-28 08:26:30|177.06|174.96|177.1|175|177.1|175|177.06|174.96|5
1653726400000|2022-05-28 08:26:40|177.12|175.02|177.12|175.02|177.12|175.02|177.12|175.02|1
1653726410000|2022-05-28 08:26:50|177.11|175.01|177.07|174.97|177.11|175.01|177.04|174.94|20
1653726430000|2022-05-28 08:27:10|177.06|174.96|177.05|174.95|177.07|174.97|177.05|174.95|8
1653726440000|2022-05-28 08:27:20|177.04|174.94|177.05|174.95|177.06|174.96|177.04|174.94|8
1653726450000|2022-05-28 08:27:30|177.04|174.94|177.05|174.95|177.06|174.96|177.04|174.94|7
1653726460000|2022-05-28 08:27:40|177.04|174.94|177.03|174.93|177.06|174.96|177.03|174.93|9
1653726470000|2022-05-28 08:27:50|177.06|174.96|177|174.9|177.06|174.96|177|174.9|8
1653726480000|2022-05-28 08:28:00|177.01|174.91|177.01|174.91|177.01|174.91|177|174.9|5
1653726490000|2022-05-28 08:28:10|177|174.9|176.91|174.81|177.01|174.91|176.91|174.81|6
1653726500000|2022-05-28 08:28:20|176.92|174.82|176.93|174.83|176.94|174.84|176.92|174.82|4
1653726510000|2022-05-28 08:28:30|176.92|174.82|176.92|174.82|176.93|174.83|176.91|174.81|8
1653726520000|2022-05-28 08:28:40|176.93|174.83|176.92|174.82|176.94|174.84|176.92|174.82|4
1653726530000|2022-05-28 08:28:50|176.91|174.81|176.92|174.82|176.93|174.83|176.91|174.81|5
1653726540000|2022-05-28 08:29:00|176.91|174.81|176.93|174.83|176.93|174.83|176.91|174.81|3
1653726550000|2022-05-28 08:29:10|176.92|174.82|177.1|175|177.1|175|176.91|174.81|14
1653726560000|2022-05-28 08:29:20|177.11|175.01|177.13|175.03|177.13|175.03|177.1|175|7
1653726570000|2022-05-28 08:29:30|177.12|175.02|177.01|174.91|177.12|175.02|177.01|174.91|7
1653726580000|2022-05-28 08:29:40|177.04|174.94|177.03|174.93|177.04|174.94|177.03|174.93|2
1653726590000|2022-05-28 08:29:50|177.04|174.94|177.04|174.94|177.04|174.94|177.04|174.94|1
1653726600000|2022-05-28 08:30:00|177.03|174.93|177|174.9|177.03|174.93|176.98|174.88|7
1653726610000|2022-05-28 08:30:10|176.99|174.89|176.97|174.87|176.99|174.89|176.97|174.87|6
1653726620000|2022-05-28 08:30:20|177|174.9|176.87|174.77|177.01|174.91|176.87|174.77|11
1653726630000|2022-05-28 08:30:30|176.88|174.78|176.9|174.8|176.93|174.83|176.87|174.77|12
1653726640000|2022-05-28 08:30:40|176.91|174.81|176.87|174.77|176.92|174.82|176.87|174.77|15
1653726650000|2022-05-28 08:30:50|176.88|174.78|176.91|174.81|176.91|174.81|176.88|174.78|10
1653726660000|2022-05-28 08:31:00|176.93|174.83|176.92|174.82|176.94|174.84|176.92|174.82|4
1653726670000|2022-05-28 08:31:10|176.91|174.81|176.9|174.8|176.92|174.82|176.9|174.8|4
1653726680000|2022-05-28 08:31:20|176.92|174.82|176.67|174.57|176.92|174.82|176.67|174.57|16
1653726690000|2022-05-28 08:31:30|176.68|174.58|176.64|174.54|176.71|174.61|176.64|174.54|16
1653726700000|2022-05-28 08:31:40|176.65|174.55|176.63|174.53|176.65|174.55|176.63|174.53|5
1653726710000|2022-05-28 08:31:50|176.64|174.54|176.48|174.38|176.64|174.54|176.36|174.26|27
1653726720000|2022-05-28 08:32:00|176.47|174.37|176.5|174.4|176.51|174.41|176.43|174.33|28
1653726730000|2022-05-28 08:32:10|176.49|174.39|176.46|174.36|176.52|174.42|176.46|174.36|21
1653726740000|2022-05-28 08:32:20|176.45|174.35|176.47|174.37|176.47|174.37|176.44|174.34|15
1653726750000|2022-05-28 08:32:30|176.46|174.36|176.54|174.44|176.55|174.45|176.46|174.36|21
1653726760000|2022-05-28 08:32:40|176.51|174.41|176.46|174.36|176.54|174.44|176.45|174.35|20
1653726770000|2022-05-28 08:32:50|176.47|174.37|176.51|174.41|176.52|174.42|176.43|174.33|15
1653726780000|2022-05-28 08:33:00|176.5|174.4|176.51|174.41|176.52|174.42|176.48|174.38|19
1653726790000|2022-05-28 08:33:10|176.49|174.39|176.6|174.5|176.62|174.52|176.49|174.39|18
1653726800000|2022-05-28 08:33:20|176.61|174.51|176.57|174.47|176.61|174.51|176.56|174.46|8
1653726810000|2022-05-28 08:33:30|176.58|174.48|176.53|174.43|176.58|174.48|176.51|174.41|10
1653726820000|2022-05-28 08:33:40|176.54|174.44|176.51|174.41|176.54|174.44|176.46|174.36|19
1653726830000|2022-05-28 08:33:50|176.5|174.4|176.41|174.31|176.51|174.41|176.41|174.31|10
1653726840000|2022-05-28 08:34:00|176.43|174.33|176.43|174.33|176.47|174.37|176.42|174.32|14
1653726850000|2022-05-28 08:34:10|176.44|174.34|176.42|174.32|176.44|174.34|176.41|174.31|9
1653726860000|2022-05-28 08:34:20|176.43|174.33|176.43|174.33|176.43|174.33|176.42|174.32|5
1653726870000|2022-05-28 08:34:30|176.44|174.34|176.52|174.42|176.52|174.42|176.43|174.33|11
1653726880000|2022-05-28 08:34:40|176.53|174.43|176.66|174.56|176.67|174.57|176.53|174.43|10
1653726890000|2022-05-28 08:34:50|176.64|174.54|176.65|174.55|176.65|174.55|176.64|174.54|2
1653726900000|2022-05-28 08:35:00|176.66|174.56|176.65|174.55|176.67|174.57|176.64|174.54|6
1653726910000|2022-05-28 08:35:10|176.64|174.54|176.67|174.57|176.67|174.57|176.64|174.54|3
1653726920000|2022-05-28 08:35:20|176.71|174.61|176.69|174.59|176.72|174.62|176.68|174.58|10
1653726930000|2022-05-28 08:35:30|176.68|174.58|176.64|174.54|176.69|174.59|176.62|174.52|7
1653726940000|2022-05-28 08:35:40|176.63|174.53|176.66|174.56|176.66|174.56|176.63|174.53|4
1653726950000|2022-05-28 08:35:50|176.63|174.53|176.65|174.55|176.65|174.55|176.63|174.53|5
1653726960000|2022-05-28 08:36:00|176.64|174.54|176.64|174.54|176.66|174.56|176.62|174.52|11
1653726970000|2022-05-28 08:36:10|176.65|174.55|176.65|174.55|176.65|174.55|176.63|174.53|6
1653726980000|2022-05-28 08:36:20|176.64|174.54|176.66|174.56|176.66|174.56|176.64|174.54|3
1653726990000|2022-05-28 08:36:30|176.67|174.57|176.63|174.53|176.67|174.57|176.63|174.53|7
1653727000000|2022-05-28 08:36:40|176.64|174.54|176.65|174.55|176.65|174.55|176.64|174.54|2
1653727010000|2022-05-28 08:36:50|176.64|174.54|176.64|174.54|176.64|174.54|176.64|174.54|1
1653727030000|2022-05-28 08:37:10|176.65|174.55|176.66|174.56|176.66|174.56|176.65|174.55|4
1653727040000|2022-05-28 08:37:20|176.65|174.55|176.66|174.56|176.67|174.57|176.65|174.55|4
1653727050000|2022-05-28 08:37:30|176.65|174.55|176.64|174.54|176.65|174.55|176.64|174.54|2
1653727060000|2022-05-28 08:37:40|176.65|174.55|176.63|174.53|176.65|174.55|176.63|174.53|3
1653727070000|2022-05-28 08:37:50|176.64|174.54|176.64|174.54|176.64|174.54|176.64|174.54|1
1653727080000|2022-05-28 08:38:00|176.66|174.56|176.68|174.58|176.69|174.59|176.66|174.56|7
1653727100000|2022-05-28 08:38:20|176.67|174.57|176.67|174.57|176.68|174.58|176.66|174.56|8
1653727110000|2022-05-28 08:38:30|176.66|174.56|176.66|174.56|176.66|174.56|176.66|174.56|1
1653727120000|2022-05-28 08:38:40|176.68|174.58|176.7|174.6|176.72|174.62|176.68|174.58|5
1653727130000|2022-05-28 08:38:50|176.69|174.59|176.7|174.6|176.7|174.6|176.69|174.59|2
1653727140000|2022-05-28 08:39:00|176.69|174.59|176.8|174.7|176.81|174.71|176.69|174.59|8
1653727150000|2022-05-28 08:39:10|176.81|174.71|177.03|174.93|177.07|174.97|176.81|174.71|17
1653727160000|2022-05-28 08:39:20|177.04|174.94|177.16|175.06|177.16|175.06|177.04|174.94|9
1653727170000|2022-05-28 08:39:30|177.17|175.07|177.24|175.14|177.24|175.14|177.17|175.07|17
1653727190000|2022-05-28 08:39:50|177.23|175.13|177.21|175.11|177.23|175.13|177.21|175.11|2
1653727200000|2022-05-28 08:40:00|177.2|175.1|177.21|175.11|177.22|175.12|177.2|175.1|6
1653727210000|2022-05-28 08:40:10|177.22|175.12|177.21|175.11|177.22|175.12|177.21|175.11|2
1653727220000|2022-05-28 08:40:20|177.22|175.12|177.2|175.1|177.22|175.12|177.2|175.1|5
1653727230000|2022-05-28 08:40:30|177.18|175.08|177.18|175.08|177.18|175.08|177.17|175.07|3
1653727240000|2022-05-28 08:40:40|177.17|175.07|177.16|175.06|177.17|175.07|177.16|175.06|2
1653727250000|2022-05-28 08:40:50|177.17|175.07|177.18|175.08|177.22|175.12|177.16|175.06|7
1653727260000|2022-05-28 08:41:00|177.19|175.09|177.21|175.11|177.21|175.11|177.19|175.09|2
1653727270000|2022-05-28 08:41:10|177.22|175.12|177.22|175.12|177.22|175.12|177.22|175.12|1
1653727280000|2022-05-28 08:41:20|177.24|175.14|177.24|175.14|177.24|175.14|177.24|175.14|1
1653727290000|2022-05-28 08:41:30|177.28|175.18|177.3|175.2|177.31|175.21|177.28|175.18|9
1653727300000|2022-05-28 08:41:40|177.28|175.18|177.42|175.32|177.42|175.32|177.28|175.18|10
1653727310000|2022-05-28 08:41:50|177.43|175.33|177.42|175.32|177.43|175.33|177.41|175.31|6
1653727320000|2022-05-28 08:42:00|177.41|175.31|177.4|175.3|177.42|175.32|177.4|175.3|4
1653727330000|2022-05-28 08:42:10|177.39|175.29|177.39|175.29|177.39|175.29|177.38|175.28|3
1653727340000|2022-05-28 08:42:20|177.38|175.28|177.35|175.25|177.38|175.28|177.35|175.25|5
1653727350000|2022-05-28 08:42:30|177.34|175.24|177.33|175.23|177.34|175.24|177.31|175.21|4
1653727360000|2022-05-28 08:42:40|177.32|175.22|177.3|175.2|177.32|175.22|177.3|175.2|3
1653727370000|2022-05-28 08:42:50|177.28|175.18|177.29|175.19|177.29|175.19|177.28|175.18|2
1653727390000|2022-05-28 08:43:10|177.28|175.18|177.24|175.14|177.28|175.18|177.23|175.13|8
1653727400000|2022-05-28 08:43:20|177.23|175.13|177.23|175.13|177.23|175.13|177.22|175.12|3
1653727410000|2022-05-28 08:43:30|177.24|175.14|177.22|175.12|177.24|175.14|177.21|175.11|5
1653727420000|2022-05-28 08:43:40|177.23|175.13|177.23|175.13|177.23|175.13|177.23|175.13|1
1653727430000|2022-05-28 08:43:50|177.25|175.15|177.36|175.26|177.36|175.26|177.25|175.15|5
1653727440000|2022-05-28 08:44:00|177.35|175.25|177.35|175.25|177.35|175.25|177.35|175.25|1
1653727450000|2022-05-28 08:44:10|177.36|175.26|177.39|175.29|177.4|175.3|177.35|175.25|8
1653727460000|2022-05-28 08:44:20|177.4|175.3|177.44|175.34|177.44|175.34|177.4|175.3|4
1653727470000|2022-05-28 08:44:30|177.43|175.33|177.43|175.33|177.44|175.34|177.43|175.33|3
1653727490000|2022-05-28 08:44:50|177.44|175.34|177.44|175.34|177.44|175.34|177.43|175.33|5
1653727500000|2022-05-28 08:45:00|177.45|175.35|177.46|175.36|177.46|175.36|177.45|175.35|4
1653727510000|2022-05-28 08:45:10|177.45|175.35|177.5|175.4|177.5|175.4|177.45|175.35|8
1653727520000|2022-05-28 08:45:20|177.49|175.39|177.49|175.39|177.49|175.39|177.47|175.37|3
1653727530000|2022-05-28 08:45:30|177.5|175.4|177.49|175.39|177.5|175.4|177.48|175.38|6
1653727550000|2022-05-28 08:45:50|177.48|175.38|177.45|175.35|177.48|175.38|177.45|175.35|3
1653727560000|2022-05-28 08:46:00|177.46|175.36|177.48|175.38|177.5|175.4|177.46|175.36|7
1653727570000|2022-05-28 08:46:10|177.49|175.39|177.5|175.4|177.53|175.43|177.49|175.39|13
1653727580000|2022-05-28 08:46:20|177.51|175.41|177.45|175.35|177.51|175.41|177.45|175.35|8
1653727620000|2022-05-28 08:47:00|177.44|175.34|177.42|175.32|177.44|175.34|177.41|175.31|8
1653727630000|2022-05-28 08:47:10|177.41|175.31|177.41|175.31|177.42|175.32|177.41|175.31|3
1653727640000|2022-05-28 08:47:20|177.42|175.32|177.43|175.33|177.44|175.34|177.41|175.31|10
1653727650000|2022-05-28 08:47:30|177.42|175.32|177.42|175.32|177.42|175.32|177.41|175.31|5
1653727660000|2022-05-28 08:47:40|177.41|175.31|177.4|175.3|177.42|175.32|177.4|175.3|6
1653727670000|2022-05-28 08:47:50|177.41|175.31|177.43|175.33|177.43|175.33|177.4|175.3|4
1653727710000|2022-05-28 08:48:30|177.42|175.32|177.42|175.32|177.42|175.32|177.42|175.32|1
1653727720000|2022-05-28 08:48:40|177.39|175.29|177.39|175.29|177.39|175.29|177.39|175.29|1
1653727730000|2022-05-28 08:48:50|177.38|175.28|177.35|175.25|177.38|175.28|177.32|175.22|9
1653727740000|2022-05-28 08:49:00|177.34|175.24|177.33|175.23|177.34|175.24|177.33|175.23|2
1653727750000|2022-05-28 08:49:10|177.34|175.24|177.37|175.27|177.37|175.27|177.34|175.24|3
1653727760000|2022-05-28 08:49:20|177.36|175.26|177.34|175.24|177.37|175.27|177.34|175.24|9
1653727770000|2022-05-28 08:49:30|177.33|175.23|177.32|175.22|177.33|175.23|177.32|175.22|2
1653727780000|2022-05-28 08:49:40|177.29|175.19|177.29|175.19|177.3|175.2|177.28|175.18|7
1653727790000|2022-05-28 08:49:50|177.28|175.18|177.25|175.15|177.28|175.18|177.25|175.15|3
1653727800000|2022-05-28 08:50:00|177.24|175.14|177.24|175.14|177.26|175.16|177.24|175.14|5
1653727810000|2022-05-28 08:50:10|177.23|175.13|177.23|175.13|177.25|175.15|177.23|175.13|5
1653727820000|2022-05-28 08:50:20|177.24|175.14|177.23|175.13|177.24|175.14|177.23|175.13|2
1653727840000|2022-05-28 08:50:40|177.25|175.15|177.25|175.15|177.25|175.15|177.25|175.15|1
1653727860000|2022-05-28 08:51:00|177.28|175.18|177.27|175.17|177.28|175.18|177.27|175.17|2
1653727870000|2022-05-28 08:51:10|177.28|175.18|177.28|175.18|177.28|175.18|177.28|175.18|1
1653727890000|2022-05-28 08:51:30|177.27|175.17|177.27|175.17|177.27|175.17|177.26|175.16|3
1653727900000|2022-05-28 08:51:40|177.26|175.16|177.26|175.16|177.26|175.16|177.26|175.16|1
1653727910000|2022-05-28 08:51:50|177.25|175.15|177.25|175.15|177.25|175.15|177.25|175.15|1
1653727920000|2022-05-28 08:52:00|177.26|175.16|177.26|175.16|177.27|175.17|177.26|175.16|3
1653727950000|2022-05-28 08:52:30|177.25|175.15|177.26|175.16|177.26|175.16|177.25|175.15|2
1653727980000|2022-05-28 08:53:00|177.23|175.13|177.04|174.94|177.23|175.13|177.04|174.94|7
1653727990000|2022-05-28 08:53:10|177.05|174.95|177.08|174.98|177.1|175|177.05|174.95|6
1653728000000|2022-05-28 08:53:20|177.09|174.99|177.09|174.99|177.09|174.99|177.09|174.99|1
1653728010000|2022-05-28 08:53:30|177.08|174.98|177.07|174.97|177.09|174.99|177.07|174.97|4
1653728020000|2022-05-28 08:53:40|177.08|174.98|177.09|174.99|177.09|174.99|177.08|174.98|2
1653728030000|2022-05-28 08:53:50|177.1|175|177.09|174.99|177.1|175|177.09|174.99|2
1653728040000|2022-05-28 08:54:00|177.07|174.97|176.94|174.84|177.07|174.97|176.94|174.84|10
1653728050000|2022-05-28 08:54:10|176.93|174.83|176.93|174.83|176.93|174.83|176.93|174.83|1
1653728070000|2022-05-28 08:54:30|176.94|174.84|176.94|174.84|176.97|174.87|176.94|174.84|6
1653728090000|2022-05-28 08:54:50|176.93|174.83|176.94|174.84|176.94|174.84|176.93|174.83|2
1653728120000|2022-05-28 08:55:20|176.95|174.85|176.95|174.85|176.95|174.85|176.95|174.85|1
1653728130000|2022-05-28 08:55:30|176.96|174.86|176.95|174.85|176.96|174.86|176.95|174.85|6
1653728150000|2022-05-28 08:55:50|176.94|174.84|176.94|174.84|176.94|174.84|176.94|174.84|1
1653728160000|2022-05-28 08:56:00|176.95|174.85|176.95|174.85|176.99|174.89|176.94|174.84|8
1653728170000|2022-05-28 08:56:10|176.97|174.87|176.96|174.86|176.97|174.87|176.96|174.86|2
1653728180000|2022-05-28 08:56:20|176.97|174.87|176.97|174.87|176.97|174.87|176.97|174.87|1
1653728190000|2022-05-28 08:56:30|176.98|174.88|176.99|174.89|176.99|174.89|176.97|174.87|4
1653728200000|2022-05-28 08:56:40|176.98|174.88|176.98|174.88|176.98|174.88|176.98|174.88|1
1653728210000|2022-05-28 08:56:50|176.97|174.87|176.98|174.88|176.98|174.88|176.97|174.87|2
1653728250000|2022-05-28 08:57:30|176.97|174.87|177.18|175.08|177.18|175.08|176.97|174.87|12
1653728260000|2022-05-28 08:57:40|177.2|175.1|177.23|175.13|177.24|175.14|177.19|175.09|11
1653728270000|2022-05-28 08:57:50|177.24|175.14|177.23|175.13|177.24|175.14|177.22|175.12|8
1653728280000|2022-05-28 08:58:00|177.25|175.15|177.22|175.12|177.25|175.15|177.22|175.12|6
1653728300000|2022-05-28 08:58:20|177.23|175.13|177.26|175.16|177.27|175.17|177.23|175.13|5
1653728310000|2022-05-28 08:58:30|177.27|175.17|177.25|175.15|177.27|175.17|177.25|175.15|5
1653728320000|2022-05-28 08:58:40|177.26|175.16|177.26|175.16|177.26|175.16|177.26|175.16|1
1653728330000|2022-05-28 08:58:50|177.25|175.15|177.25|175.15|177.26|175.16|177.25|175.15|3
1653728340000|2022-05-28 08:59:00|177.26|175.16|177.12|175.02|177.26|175.16|177.1|175|10
1653728350000|2022-05-28 08:59:10|177.11|175.01|177.1|175|177.12|175.02|177.09|174.99|8
1653728370000|2022-05-28 08:59:30|177.09|174.99|177.07|174.97|177.1|175|177.07|174.97|4
1653728400000|2022-05-28 09:00:00|177.12|175.02|177.17|175.07|177.21|175.11|177.12|175.02|16
1653728410000|2022-05-28 09:00:10|177.12|175.02|176.98|174.88|177.13|175.03|176.98|174.88|17
1653728420000|2022-05-28 09:00:20|176.97|174.87|176.79|174.69|176.97|174.87|176.78|174.68|13
1653728430000|2022-05-28 09:00:30|176.78|174.68|176.75|174.65|176.78|174.68|176.74|174.64|7
1653728440000|2022-05-28 09:00:40|176.74|174.64|176.8|174.7|176.8|174.7|176.74|174.64|6
1653728450000|2022-05-28 09:00:50|176.81|174.71|176.8|174.7|176.81|174.71|176.79|174.69|4
1653728460000|2022-05-28 09:01:00|176.79|174.69|176.75|174.65|176.79|174.69|176.74|174.64|4
1653728490000|2022-05-28 09:01:30|176.74|174.64|176.64|174.54|176.74|174.64|176.64|174.54|12
1653728500000|2022-05-28 09:01:40|176.65|174.55|176.65|174.55|176.65|174.55|176.64|174.54|7
1653728510000|2022-05-28 09:01:50|176.64|174.54|176.64|174.54|176.65|174.55|176.63|174.53|7
1653728520000|2022-05-28 09:02:00|176.65|174.55|176.68|174.58|176.69|174.59|176.64|174.54|5
1653728530000|2022-05-28 09:02:10|176.71|174.61|176.81|174.71|176.83|174.73|176.71|174.61|9
1653728540000|2022-05-28 09:02:20|176.82|174.72|176.81|174.71|176.82|174.72|176.81|174.71|2
1653728550000|2022-05-28 09:02:30|176.82|174.72|176.81|174.71|176.82|174.72|176.81|174.71|2
1653728560000|2022-05-28 09:02:40|176.8|174.7|176.78|174.68|176.8|174.7|176.77|174.67|5
1653728570000|2022-05-28 09:02:50|176.79|174.69|176.79|174.69|176.79|174.69|176.78|174.68|3
1653728580000|2022-05-28 09:03:00|176.74|174.64|176.72|174.62|176.74|174.64|176.72|174.62|7
1653728600000|2022-05-28 09:03:20|176.71|174.61|176.68|174.58|176.71|174.61|176.68|174.58|3
1653728620000|2022-05-28 09:03:40|176.64|174.54|176.62|174.52|176.64|174.54|176.62|174.52|2
1653728630000|2022-05-28 09:03:50|176.61|174.51|176.62|174.52|176.62|174.52|176.61|174.51|2
1653728640000|2022-05-28 09:04:00|176.61|174.51|176.62|174.52|176.62|174.52|176.61|174.51|8
1653728650000|2022-05-28 09:04:10|176.61|174.51|176.61|174.51|176.62|174.52|176.61|174.51|3
1653728660000|2022-05-28 09:04:20|176.62|174.52|176.8|174.7|176.81|174.71|176.61|174.51|14
1653728670000|2022-05-28 09:04:30|176.81|174.71|176.82|174.72|176.83|174.73|176.81|174.71|4
1653728680000|2022-05-28 09:04:40|176.81|174.71|176.81|174.71|176.81|174.71|176.81|174.71|1
1653728690000|2022-05-28 09:04:50|176.82|174.72|176.81|174.71|176.83|174.73|176.81|174.71|5
1653728700000|2022-05-28 09:05:00|176.82|174.72|176.82|174.72|176.83|174.73|176.82|174.72|3
1653728710000|2022-05-28 09:05:10|176.83|174.73|176.82|174.72|176.84|174.74|176.82|174.72|4
1653728720000|2022-05-28 09:05:20|176.83|174.73|176.83|174.73|176.83|174.73|176.83|174.73|1
1653728730000|2022-05-28 09:05:30|176.81|174.71|176.83|174.73|176.83|174.73|176.81|174.71|3
1653728740000|2022-05-28 09:05:40|176.81|174.71|176.6|174.5|176.81|174.71|176.6|174.5|14
1653728750000|2022-05-28 09:05:50|176.61|174.51|176.59|174.49|176.62|174.52|176.58|174.48|8
1653728760000|2022-05-28 09:06:00|176.62|174.52|176.59|174.49|176.62|174.52|176.58|174.48|12
1653728770000|2022-05-28 09:06:10|176.58|174.48|176.58|174.48|176.58|174.48|176.56|174.46|7
1653728780000|2022-05-28 09:06:20|176.59|174.49|176.68|174.58|176.71|174.61|176.56|174.46|11
1653728790000|2022-05-28 09:06:30|176.67|174.57|176.63|174.53|176.67|174.57|176.61|174.51|7
1653728800000|2022-05-28 09:06:40|176.64|174.54|176.48|174.38|176.64|174.54|176.48|174.38|11
1653728810000|2022-05-28 09:06:50|176.5|174.4|176.53|174.43|176.53|174.43|176.49|174.39|8
1653728820000|2022-05-28 09:07:00|176.51|174.41|176.5|174.4|176.53|174.43|176.47|174.37|13
1653728830000|2022-05-28 09:07:10|176.51|174.41|176.45|174.35|176.51|174.41|176.45|174.35|7
1653728840000|2022-05-28 09:07:20|176.44|174.34|176.45|174.35|176.45|174.35|176.42|174.32|4
1653728850000|2022-05-28 09:07:30|176.46|174.36|176.56|174.46|176.56|174.46|176.45|174.35|14
1653728860000|2022-05-28 09:07:40|176.62|174.52|176.69|174.59|176.69|174.59|176.62|174.52|6
1653728870000|2022-05-28 09:07:50|176.73|174.63|176.69|174.59|176.73|174.63|176.69|174.59|9
1653728880000|2022-05-28 09:08:00|176.72|174.62|176.61|174.51|176.72|174.62|176.61|174.51|8
1653728890000|2022-05-28 09:08:10|176.62|174.52|176.62|174.52|176.62|174.52|176.62|174.52|1
1653728900000|2022-05-28 09:08:20|176.63|174.53|176.73|174.63|176.73|174.63|176.62|174.52|10
1653728910000|2022-05-28 09:08:30|176.72|174.62|176.72|174.62|176.74|174.64|176.72|174.62|7
1653728920000|2022-05-28 09:08:40|176.73|174.63|176.7|174.6|176.73|174.63|176.7|174.6|6
1653728930000|2022-05-28 09:08:50|176.64|174.54|176.63|174.53|176.64|174.54|176.63|174.53|2
1653728940000|2022-05-28 09:09:00|176.64|174.54|176.64|174.54|176.64|174.54|176.64|174.54|1
1653728950000|2022-05-28 09:09:10|176.65|174.55|176.69|174.59|176.73|174.63|176.65|174.55|10
1653728960000|2022-05-28 09:09:20|176.7|174.6|176.71|174.61|176.74|174.64|176.69|174.59|8
1653728970000|2022-05-28 09:09:30|176.72|174.62|176.73|174.63|176.73|174.63|176.72|174.62|2
1653728980000|2022-05-28 09:09:40|176.72|174.62|176.72|174.62|176.72|174.62|176.72|174.62|1
1653728990000|2022-05-28 09:09:50|176.73|174.63|176.74|174.64|176.75|174.65|176.73|174.63|4
1653729000000|2022-05-28 09:10:00|176.76|174.66|176.73|174.63|176.76|174.66|176.72|174.62|8
1653729010000|2022-05-28 09:10:10|176.74|174.64|176.73|174.63|176.74|174.64|176.73|174.63|2
1653729020000|2022-05-28 09:10:20|176.72|174.62|176.72|174.62|176.72|174.62|176.72|174.62|1
1653729030000|2022-05-28 09:10:30|176.73|174.63|176.76|174.66|176.76|174.66|176.73|174.63|3
1653729040000|2022-05-28 09:10:40|176.79|174.69|176.81|174.71|176.82|174.72|176.79|174.69|8
1653729050000|2022-05-28 09:10:50|176.82|174.72|176.82|174.72|176.82|174.72|176.81|174.71|3
1653729060000|2022-05-28 09:11:00|176.84|174.74|176.91|174.81|176.91|174.81|176.84|174.74|6
1653729070000|2022-05-28 09:11:10|176.92|174.82|176.9|174.8|176.93|174.83|176.89|174.79|6
1653729080000|2022-05-28 09:11:20|176.89|174.79|176.9|174.8|176.91|174.81|176.89|174.79|6
1653729100000|2022-05-28 09:11:40|176.89|174.79|176.85|174.75|176.89|174.79|176.84|174.74|10
1653729110000|2022-05-28 09:11:50|176.86|174.76|176.9|174.8|176.9|174.8|176.86|174.76|7
1653729120000|2022-05-28 09:12:00|176.91|174.81|176.9|174.8|176.91|174.81|176.9|174.8|2
1653729130000|2022-05-28 09:12:10|176.91|174.81|177.05|174.95|177.05|174.95|176.91|174.81|12
1653729140000|2022-05-28 09:12:20|177.06|174.96|177.26|175.16|177.28|175.18|177.06|174.96|13
1653729150000|2022-05-28 09:12:30|177.23|175.13|177.28|175.18|177.28|175.18|177.23|175.13|10
1653729160000|2022-05-28 09:12:40|177.27|175.17|177.25|175.15|177.27|175.17|177.25|175.15|5
1653729170000|2022-05-28 09:12:50|177.24|175.14|177.18|175.08|177.25|175.15|177.18|175.08|6
1653729180000|2022-05-28 09:13:00|177.2|175.1|177.23|175.13|177.23|175.13|177.19|175.09|6
1653729190000|2022-05-28 09:13:10|177.21|175.11|177.3|175.2|177.3|175.2|177.21|175.11|10
1653729200000|2022-05-28 09:13:20|177.31|175.21|177.29|175.19|177.31|175.21|177.28|175.18|6
1653729210000|2022-05-28 09:13:30|177.28|175.18|177.29|175.19|177.29|175.19|177.28|175.18|2
1653729220000|2022-05-28 09:13:40|177.3|175.2|177.21|175.11|177.3|175.2|177.2|175.1|5
1653729230000|2022-05-28 09:13:50|177.22|175.12|177.22|175.12|177.22|175.12|177.22|175.12|1
1653729240000|2022-05-28 09:14:00|177.21|175.11|177.3|175.2|177.3|175.2|177.2|175.1|7
1653729250000|2022-05-28 09:14:10|177.29|175.19|177.31|175.21|177.31|175.21|177.29|175.19|3
1653729260000|2022-05-28 09:14:20|177.3|175.2|177.29|175.19|177.3|175.2|177.29|175.19|4
1653729270000|2022-05-28 09:14:30|177.3|175.2|177.25|175.15|177.3|175.2|177.25|175.15|6
1653729280000|2022-05-28 09:14:40|177.22|175.12|177.21|175.11|177.22|175.12|177.2|175.1|6
1653729290000|2022-05-28 09:14:50|177.22|175.12|177.22|175.12|177.22|175.12|177.22|175.12|1
1653729300000|2022-05-28 09:15:00|177.21|175.11|177.12|175.02|177.21|175.11|177.11|175.01|10
1653729310000|2022-05-28 09:15:10|177.11|175.01|177.12|175.02|177.12|175.02|177.11|175.01|2
1653729320000|2022-05-28 09:15:20|177.13|175.03|177.25|175.15|177.26|175.16|177.13|175.03|12
1653729330000|2022-05-28 09:15:30|177.23|175.13|177.22|175.12|177.23|175.13|177.2|175.1|3
1653729340000|2022-05-28 09:15:40|177.21|175.11|177.22|175.12|177.22|175.12|177.2|175.1|3
1653729350000|2022-05-28 09:15:50|177.24|175.14|177.26|175.16|177.26|175.16|177.24|175.14|3
1653729360000|2022-05-28 09:16:00|177.28|175.18|177.28|175.18|177.3|175.2|177.27|175.17|7
1653729370000|2022-05-28 09:16:10|177.3|175.2|177.29|175.19|177.3|175.2|177.29|175.19|2
1653729380000|2022-05-28 09:16:20|177.3|175.2|177.29|175.19|177.3|175.2|177.29|175.19|2
1653729390000|2022-05-28 09:16:30|177.3|175.2|177.37|175.27|177.41|175.31|177.3|175.2|10
1653729400000|2022-05-28 09:16:40|177.36|175.26|177.31|175.21|177.36|175.26|177.3|175.2|7
1653729420000|2022-05-28 09:17:00|177.32|175.22|177.33|175.23|177.33|175.23|177.32|175.22|2
1653729430000|2022-05-28 09:17:10|177.32|175.22|177.26|175.16|177.33|175.23|177.25|175.15|8
1653729440000|2022-05-28 09:17:20|177.27|175.17|177.33|175.23|177.33|175.23|177.27|175.17|6
1653729450000|2022-05-28 09:17:30|177.29|175.19|177.29|175.19|177.31|175.21|177.29|175.19|4
1653729470000|2022-05-28 09:17:50|177.33|175.23|177.38|175.28|177.38|175.28|177.33|175.23|5
1653729480000|2022-05-28 09:18:00|177.39|175.29|177.4|175.3|177.4|175.3|177.39|175.29|4
1653729490000|2022-05-28 09:18:10|177.39|175.29|177.38|175.28|177.39|175.29|177.37|175.27|8
1653729500000|2022-05-28 09:18:20|177.37|175.27|177.41|175.31|177.41|175.31|177.35|175.25|10
1653729510000|2022-05-28 09:18:30|177.42|175.32|177.42|175.32|177.43|175.33|177.41|175.31|7
1653729520000|2022-05-28 09:18:40|177.44|175.34|177.58|175.48|177.58|175.48|177.44|175.34|9
1653729530000|2022-05-28 09:18:50|177.56|175.46|177.58|175.48|177.58|175.48|177.56|175.46|4
1653729540000|2022-05-28 09:19:00|177.56|175.46|177.53|175.43|177.56|175.46|177.51|175.41|12
1653729550000|2022-05-28 09:19:10|177.54|175.44|177.53|175.43|177.54|175.44|177.52|175.42|4
1653729560000|2022-05-28 09:19:20|177.54|175.44|177.53|175.43|177.54|175.44|177.53|175.43|2
1653729570000|2022-05-28 09:19:30|177.5|175.4|177.42|175.32|177.51|175.41|177.41|175.31|14
1653729580000|2022-05-28 09:19:40|177.41|175.31|177.41|175.31|177.41|175.31|177.41|175.31|1
1653729590000|2022-05-28 09:19:50|177.42|175.32|177.41|175.31|177.42|175.32|177.39|175.29|4
1653729600000|2022-05-28 09:20:00|177.4|175.3|177.45|175.35|177.45|175.35|177.4|175.3|6
1653729610000|2022-05-28 09:20:10|177.46|175.36|177.37|175.27|177.46|175.36|177.37|175.27|9
1653729620000|2022-05-28 09:20:20|177.39|175.29|177.37|175.27|177.39|175.29|177.37|175.27|3
1653729630000|2022-05-28 09:20:30|177.35|175.25|177.35|175.25|177.35|175.25|177.35|175.25|1
1653729640000|2022-05-28 09:20:40|177.36|175.26|177.4|175.3|177.4|175.3|177.36|175.26|3
1653729650000|2022-05-28 09:20:50|177.41|175.31|177.42|175.32|177.43|175.33|177.4|175.3|7
1653729660000|2022-05-28 09:21:00|177.43|175.33|177.5|175.4|177.5|175.4|177.43|175.33|12
1653729670000|2022-05-28 09:21:10|177.51|175.41|177.46|175.36|177.51|175.41|177.46|175.36|6
1653729680000|2022-05-28 09:21:20|177.45|175.35|177.45|175.35|177.45|175.35|177.45|175.35|1
1653729690000|2022-05-28 09:21:30|177.43|175.33|177.42|175.32|177.43|175.33|177.41|175.31|5
1653729710000|2022-05-28 09:21:50|177.41|175.31|177.41|175.31|177.41|175.31|177.4|175.3|3
1653729720000|2022-05-28 09:22:00|177.34|175.24|177.3|175.2|177.34|175.24|177.3|175.2|7
1653729730000|2022-05-28 09:22:10|177.31|175.21|177.31|175.21|177.32|175.22|177.31|175.21|3
1653729740000|2022-05-28 09:22:20|177.32|175.22|177.43|175.33|177.43|175.33|177.32|175.22|5
1653729750000|2022-05-28 09:22:30|177.42|175.32|177.41|175.31|177.42|175.32|177.4|175.3|3
1653729760000|2022-05-28 09:22:40|177.4|175.3|177.42|175.32|177.42|175.32|177.4|175.3|3
1653729770000|2022-05-28 09:22:50|177.41|175.31|177.41|175.31|177.41|175.31|177.41|175.31|1
1653729790000|2022-05-28 09:23:10|177.42|175.32|177.43|175.33|177.47|175.37|177.41|175.31|10
1653729800000|2022-05-28 09:23:20|177.41|175.31|177.35|175.25|177.41|175.31|177.35|175.25|8
1653729810000|2022-05-28 09:23:30|177.36|175.26|177.37|175.27|177.39|175.29|177.36|175.26|5
1653729820000|2022-05-28 09:23:40|177.36|175.26|177.35|175.25|177.36|175.26|177.35|175.25|2
1653729830000|2022-05-28 09:23:50|177.34|175.24|177.35|175.25|177.35|175.25|177.33|175.23|5
1653729840000|2022-05-28 09:24:00|177.34|175.24|177.33|175.23|177.35|175.25|177.32|175.22|8
1653729860000|2022-05-28 09:24:20|177.34|175.24|177.43|175.33|177.44|175.34|177.34|175.24|12
1653729870000|2022-05-28 09:24:30|177.42|175.32|177.39|175.29|177.45|175.35|177.39|175.29|6
1653729880000|2022-05-28 09:24:40|177.38|175.28|177.57|175.47|177.57|175.47|177.38|175.28|14
1653729890000|2022-05-28 09:24:50|177.55|175.45|177.55|175.45|177.57|175.47|177.55|175.45|6
1653729900000|2022-05-28 09:25:00|177.56|175.46|177.53|175.43|177.56|175.46|177.52|175.42|10
1653729910000|2022-05-28 09:25:10|177.52|175.42|177.36|175.26|177.52|175.42|177.35|175.25|17
1653729920000|2022-05-28 09:25:20|177.37|175.27|177.34|175.24|177.38|175.28|177.34|175.24|4
1653729930000|2022-05-28 09:25:30|177.32|175.22|177.33|175.23|177.33|175.23|177.32|175.22|4
1653729970000|2022-05-28 09:26:10|177.31|175.21|177.32|175.22|177.32|175.22|177.3|175.2|4
1653729980000|2022-05-28 09:26:20|177.33|175.23|177.35|175.25|177.35|175.25|177.33|175.23|2
1653729990000|2022-05-28 09:26:30|177.36|175.26|177.35|175.25|177.36|175.26|177.34|175.24|4
1653730000000|2022-05-28 09:26:40|177.36|175.26|177.36|175.26|177.39|175.29|177.34|175.24|8
1653730010000|2022-05-28 09:26:50|177.35|175.25|177.32|175.22|177.35|175.25|177.32|175.22|10
1653730020000|2022-05-28 09:27:00|177.3|175.2|177.38|175.28|177.38|175.28|177.3|175.2|10
1653730030000|2022-05-28 09:27:10|177.37|175.27|177.39|175.29|177.39|175.29|177.37|175.27|3
1653730040000|2022-05-28 09:27:20|177.37|175.27|177.37|175.27|177.37|175.27|177.36|175.26|3
1653730050000|2022-05-28 09:27:30|177.39|175.29|177.37|175.27|177.39|175.29|177.37|175.27|2
1653730060000|2022-05-28 09:27:40|177.39|175.29|177.37|175.27|177.39|175.29|177.37|175.27|2
1653730070000|2022-05-28 09:27:50|177.39|175.29|177.37|175.27|177.39|175.29|177.37|175.27|2
1653730080000|2022-05-28 09:28:00|177.39|175.29|177.37|175.27|177.39|175.29|177.37|175.27|2
1653730090000|2022-05-28 09:28:10|177.41|175.31|177.44|175.34|177.49|175.39|177.39|175.29|12
1653730100000|2022-05-28 09:28:20|177.43|175.33|177.42|175.32|177.43|175.33|177.41|175.31|6
1653730120000|2022-05-28 09:28:40|177.41|175.31|177.33|175.23|177.41|175.31|177.33|175.23|4
1653730130000|2022-05-28 09:28:50|177.32|175.22|177.32|175.22|177.32|175.22|177.32|175.22|1
1653730140000|2022-05-28 09:29:00|177.31|175.21|177.22|175.12|177.31|175.21|177.22|175.12|5
1653730150000|2022-05-28 09:29:10|177.19|175.09|177.2|175.1|177.2|175.1|177.18|175.08|6
1653730160000|2022-05-28 09:29:20|177.21|175.11|177.22|175.12|177.22|175.12|177.21|175.11|2
1653730170000|2022-05-28 09:29:30|177.21|175.11|177.21|175.11|177.22|175.12|177.21|175.11|3
1653730180000|2022-05-28 09:29:40|177.2|175.1|177.18|175.08|177.2|175.1|177.18|175.08|5
1653730190000|2022-05-28 09:29:50|177.19|175.09|177.19|175.09|177.2|175.1|177.18|175.08|5
1653730200000|2022-05-28 09:30:00|177.21|175.11|177.2|175.1|177.21|175.11|177.2|175.1|2
1653730210000|2022-05-28 09:30:10|177.21|175.11|177.18|175.08|177.21|175.11|177.18|175.08|6
1653730220000|2022-05-28 09:30:20|177.2|175.1|177.2|175.1|177.21|175.11|177.18|175.08|7
1653730230000|2022-05-28 09:30:30|177.18|175.08|177.15|175.05|177.18|175.08|177.15|175.05|5
1653730240000|2022-05-28 09:30:40|177.16|175.06|177.13|175.03|177.16|175.06|177.11|175.01|11
1653730250000|2022-05-28 09:30:50|177.12|175.02|177.12|175.02|177.13|175.03|177.11|175.01|6
1653730260000|2022-05-28 09:31:00|177.11|175.01|177.13|175.03|177.13|175.03|177.11|175.01|6
1653730270000|2022-05-28 09:31:10|177.12|175.02|176.85|174.75|177.12|175.02|176.81|174.71|13
1653730280000|2022-05-28 09:31:20|176.83|174.73|176.77|174.67|176.83|174.73|176.76|174.66|10
1653730290000|2022-05-28 09:31:30|176.75|174.65|176.8|174.7|176.82|174.72|176.74|174.64|15
1653730300000|2022-05-28 09:31:40|176.81|174.71|176.77|174.67|176.81|174.71|176.76|174.66|7
1653730310000|2022-05-28 09:31:50|176.75|174.65|176.7|174.6|176.75|174.65|176.7|174.6|4
1653730320000|2022-05-28 09:32:00|176.72|174.62|176.71|174.61|176.72|174.62|176.69|174.59|10
1653730330000|2022-05-28 09:32:10|176.65|174.55|176.6|174.5|176.68|174.58|176.6|174.5|8
1653730340000|2022-05-28 09:32:20|176.63|174.53|176.62|174.52|176.63|174.53|176.61|174.51|10
1653730350000|2022-05-28 09:32:30|176.63|174.53|176.72|174.62|176.72|174.62|176.63|174.53|5
1653730360000|2022-05-28 09:32:40|176.73|174.63|176.72|174.62|176.73|174.63|176.72|174.62|2
1653730370000|2022-05-28 09:32:50|176.71|174.61|176.67|174.57|176.71|174.61|176.65|174.55|9
1653730380000|2022-05-28 09:33:00|176.64|174.54|176.64|174.54|176.64|174.54|176.61|174.51|12
1653730390000|2022-05-28 09:33:10|176.63|174.53|176.64|174.54|176.64|174.54|176.63|174.53|2
1653730400000|2022-05-28 09:33:20|176.65|174.55|176.71|174.61|176.71|174.61|176.65|174.55|7
1653730410000|2022-05-28 09:33:30|176.72|174.62|176.71|174.61|176.73|174.63|176.67|174.57|11
1653730420000|2022-05-28 09:33:40|176.72|174.62|176.72|174.62|176.74|174.64|176.72|174.62|8
1653730430000|2022-05-28 09:33:50|176.69|174.59|176.69|174.59|176.69|174.59|176.69|174.59|1
1653730440000|2022-05-28 09:34:00|176.7|174.6|176.74|174.64|176.77|174.67|176.7|174.6|15
1653730450000|2022-05-28 09:34:10|176.73|174.63|176.78|174.68|176.78|174.68|176.73|174.63|5
1653730460000|2022-05-28 09:34:20|176.77|174.67|176.68|174.58|176.77|174.67|176.68|174.58|7
1653730470000|2022-05-28 09:34:30|176.69|174.59|176.77|174.67|176.78|174.68|176.68|174.58|10
1653730480000|2022-05-28 09:34:40|176.78|174.68|176.77|174.67|176.78|174.68|176.77|174.67|2
1653730490000|2022-05-28 09:34:50|176.76|174.66|176.72|174.62|176.76|174.66|176.72|174.62|9
1653730500000|2022-05-28 09:35:00|176.73|174.63|176.73|174.63|176.73|174.63|176.73|174.63|1
1653730510000|2022-05-28 09:35:10|176.72|174.62|176.64|174.54|176.74|174.64|176.63|174.53|9
1653730520000|2022-05-28 09:35:20|176.62|174.52|176.54|174.44|176.62|174.52|176.53|174.43|11
1653730530000|2022-05-28 09:35:30|176.56|174.46|176.6|174.5|176.6|174.5|176.55|174.45|15
1653730540000|2022-05-28 09:35:40|176.61|174.51|176.8|174.7|176.8|174.7|176.6|174.5|11
1653730550000|2022-05-28 09:35:50|176.78|174.68|176.76|174.66|176.78|174.68|176.75|174.65|11
1653730560000|2022-05-28 09:36:00|176.75|174.65|176.75|174.65|176.75|174.65|176.75|174.65|1
1653730570000|2022-05-28 09:36:10|176.76|174.66|176.76|174.66|176.77|174.67|176.76|174.66|3
1653730580000|2022-05-28 09:36:20|176.75|174.65|176.75|174.65|176.75|174.65|176.74|174.64|3
1653730610000|2022-05-28 09:36:50|176.74|174.64|176.63|174.53|176.74|174.64|176.63|174.53|8
1653730620000|2022-05-28 09:37:00|176.65|174.55|176.65|174.55|176.65|174.55|176.65|174.55|1
1653730630000|2022-05-28 09:37:10|176.64|174.54|176.65|174.55|176.65|174.55|176.64|174.54|4
1653730640000|2022-05-28 09:37:20|176.64|174.54|176.7|174.6|176.72|174.62|176.64|174.54|16
1653730650000|2022-05-28 09:37:30|176.71|174.61|176.7|174.6|176.71|174.61|176.69|174.59|8
1653730660000|2022-05-28 09:37:40|176.71|174.61|176.73|174.63|176.73|174.63|176.7|174.6|7
1653730670000|2022-05-28 09:37:50|176.72|174.62|176.7|174.6|176.72|174.62|176.7|174.6|10
1653730680000|2022-05-28 09:38:00|176.71|174.61|176.72|174.62|176.72|174.62|176.7|174.6|6
1653730690000|2022-05-28 09:38:10|176.73|174.63|176.93|174.83|176.95|174.85|176.73|174.63|17
1653730700000|2022-05-28 09:38:20|176.94|174.84|176.95|174.85|176.97|174.87|176.94|174.84|15
1653730710000|2022-05-28 09:38:30|176.96|174.86|176.88|174.78|176.97|174.87|176.86|174.76|14
1653730720000|2022-05-28 09:38:40|176.89|174.79|176.91|174.81|176.93|174.83|176.89|174.79|7
1653730730000|2022-05-28 09:38:50|176.92|174.82|176.93|174.83|176.93|174.83|176.92|174.82|2
1653730740000|2022-05-28 09:39:00|176.91|174.81|176.84|174.74|176.92|174.82|176.83|174.73|10
1653730750000|2022-05-28 09:39:10|176.83|174.73|176.74|174.64|176.83|174.73|176.74|174.64|6
1653730760000|2022-05-28 09:39:20|176.73|174.63|176.73|174.63|176.73|174.63|176.72|174.62|3
1653730770000|2022-05-28 09:39:30|176.74|174.64|176.77|174.67|176.77|174.67|176.74|174.64|8
1653730780000|2022-05-28 09:39:40|176.76|174.66|176.74|174.64|176.76|174.66|176.73|174.63|3
1653730790000|2022-05-28 09:39:50|176.75|174.65|176.72|174.62|176.75|174.65|176.7|174.6|6
1653730800000|2022-05-28 09:40:00|176.71|174.61|176.7|174.6|176.71|174.61|176.69|174.59|4
1653730810000|2022-05-28 09:40:10|176.71|174.61|176.71|174.61|176.73|174.63|176.71|174.61|5
1653730820000|2022-05-28 09:40:20|176.7|174.6|176.71|174.61|176.72|174.62|176.69|174.59|6
1653730830000|2022-05-28 09:40:30|176.7|174.6|176.61|174.51|176.7|174.6|176.61|174.51|8
1653730840000|2022-05-28 09:40:40|176.62|174.52|176.62|174.52|176.62|174.52|176.61|174.51|5
1653730850000|2022-05-28 09:40:50|176.61|174.51|176.59|174.49|176.62|174.52|176.59|174.49|5
1653730860000|2022-05-28 09:41:00|176.58|174.48|176.61|174.51|176.64|174.54|176.58|174.48|9
1653730870000|2022-05-28 09:41:10|176.62|174.52|176.64|174.54|176.64|174.54|176.62|174.52|9
1653730880000|2022-05-28 09:41:20|176.63|174.53|176.63|174.53|176.64|174.54|176.61|174.51|20
1653730890000|2022-05-28 09:41:30|176.62|174.52|176.61|174.51|176.63|174.53|176.61|174.51|7
1653730900000|2022-05-28 09:41:40|176.62|174.52|176.68|174.58|176.68|174.58|176.62|174.52|9
1653730910000|2022-05-28 09:41:50|176.66|174.56|176.64|174.54|176.66|174.56|176.61|174.51|5
1653730920000|2022-05-28 09:42:00|176.66|174.56|176.72|174.62|176.74|174.64|176.66|174.56|6
1653730930000|2022-05-28 09:42:10|176.77|174.67|176.88|174.78|176.89|174.79|176.77|174.67|10
1653730940000|2022-05-28 09:42:20|176.87|174.77|176.86|174.76|176.88|174.78|176.86|174.76|8
1653730950000|2022-05-28 09:42:30|176.87|174.77|176.87|174.77|176.89|174.79|176.87|174.77|6
1653730960000|2022-05-28 09:42:40|176.88|174.78|176.88|174.78|176.88|174.78|176.84|174.74|6
1653730970000|2022-05-28 09:42:50|176.89|174.79|176.88|174.78|176.89|174.79|176.74|174.64|19
1653730980000|2022-05-28 09:43:00|176.87|174.77|176.86|174.76|176.89|174.79|176.86|174.76|8
1653730990000|2022-05-28 09:43:10|176.87|174.77|176.86|174.76|176.87|174.77|176.86|174.76|6
1653731000000|2022-05-28 09:43:20|176.85|174.75|176.73|174.63|176.85|174.75|176.73|174.63|14
1653731010000|2022-05-28 09:43:30|176.74|174.64|176.74|174.64|176.74|174.64|176.73|174.63|3
1653731020000|2022-05-28 09:43:40|176.73|174.63|176.77|174.67|176.77|174.67|176.72|174.62|5
1653731030000|2022-05-28 09:43:50|176.78|174.68|176.76|174.66|176.78|174.68|176.76|174.66|3
1653731050000|2022-05-28 09:44:10|176.77|174.67|176.8|174.7|176.8|174.7|176.77|174.67|11
1653731060000|2022-05-28 09:44:20|176.79|174.69|176.8|174.7|176.8|174.7|176.79|174.69|2
1653731070000|2022-05-28 09:44:30|176.79|174.69|176.78|174.68|176.8|174.7|176.78|174.68|4
1653731080000|2022-05-28 09:44:40|176.79|174.69|176.79|174.69|176.79|174.69|176.78|174.68|3
1653731090000|2022-05-28 09:44:50|176.78|174.68|176.67|174.57|176.78|174.68|176.67|174.57|13
1653731100000|2022-05-28 09:45:00|176.66|174.56|176.66|174.56|176.66|174.56|176.62|174.52|10
1653731110000|2022-05-28 09:45:10|176.65|174.55|176.71|174.61|176.73|174.63|176.65|174.55|15
1653731120000|2022-05-28 09:45:20|176.72|174.62|176.66|174.56|176.73|174.63|176.65|174.55|11
1653731130000|2022-05-28 09:45:30|176.65|174.55|176.66|174.56|176.67|174.57|176.64|174.54|6
1653731140000|2022-05-28 09:45:40|176.65|174.55|176.66|174.56|176.72|174.62|176.65|174.55|10
1653731150000|2022-05-28 09:45:50|176.65|174.55|176.56|174.46|176.66|174.56|176.56|174.46|11
1653731160000|2022-05-28 09:46:00|176.52|174.42|176.67|174.57|176.68|174.58|176.52|174.42|17
1653731170000|2022-05-28 09:46:10|176.72|174.62|176.77|174.67|176.79|174.69|176.72|174.62|12
1653731190000|2022-05-28 09:46:30|176.76|174.66|176.73|174.63|176.76|174.66|176.73|174.63|2
1653731200000|2022-05-28 09:46:40|176.74|174.64|176.77|174.67|176.78|174.68|176.74|174.64|7
1653731230000|2022-05-28 09:47:10|176.78|174.68|176.87|174.77|176.88|174.78|176.78|174.68|7
1653731240000|2022-05-28 09:47:20|176.88|174.78|176.9|174.8|176.92|174.82|176.87|174.77|6
1653731250000|2022-05-28 09:47:30|176.91|174.81|176.97|174.87|176.97|174.87|176.91|174.81|7
1653731260000|2022-05-28 09:47:40|176.96|174.86|176.96|174.86|176.97|174.87|176.96|174.86|3
1653731270000|2022-05-28 09:47:50|176.97|174.87|176.95|174.85|176.97|174.87|176.94|174.84|4
1653731280000|2022-05-28 09:48:00|176.96|174.86|177.08|174.98|177.08|174.98|176.96|174.86|14
1653731290000|2022-05-28 09:48:10|177.05|174.95|177.06|174.96|177.07|174.97|177.05|174.95|6
1653731300000|2022-05-28 09:48:20|177.05|174.95|177.07|174.97|177.07|174.97|177.05|174.95|5
1653731310000|2022-05-28 09:48:30|177.05|174.95|177.05|174.95|177.05|174.95|177.05|174.95|1
1653731320000|2022-05-28 09:48:40|177.04|174.94|177.05|174.95|177.05|174.95|177.03|174.93|4
1653731330000|2022-05-28 09:48:50|177.03|174.93|177.04|174.94|177.05|174.95|177.03|174.93|9
1653731340000|2022-05-28 09:49:00|177.05|174.95|177.06|174.96|177.06|174.96|177.05|174.95|2
1653731350000|2022-05-28 09:49:10|177.05|174.95|177.04|174.94|177.05|174.95|177.04|174.94|2
1653731360000|2022-05-28 09:49:20|177.05|174.95|177.04|174.94|177.05|174.95|177.04|174.94|2
1653731370000|2022-05-28 09:49:30|177.05|174.95|177.03|174.93|177.05|174.95|177.03|174.93|3
1653731380000|2022-05-28 09:49:40|177.01|174.91|177.01|174.91|177.01|174.91|176.98|174.88|6
1653731390000|2022-05-28 09:49:50|177|174.9|177|174.9|177.01|174.91|177|174.9|3
1653731400000|2022-05-28 09:50:00|177.01|174.91|177|174.9|177.01|174.91|177|174.9|2
1653731410000|2022-05-28 09:50:10|177.01|174.91|177.01|174.91|177.01|174.91|177.01|174.91|1
1653731420000|2022-05-28 09:50:20|177.02|174.92|177.02|174.92|177.04|174.94|177.02|174.92|4
1653731430000|2022-05-28 09:50:30|177.03|174.93|177.28|175.18|177.3|175.2|177.03|174.93|14
1653731440000|2022-05-28 09:50:40|177.29|175.19|177.32|175.22|177.32|175.22|177.28|175.18|5
1653731450000|2022-05-28 09:50:50|177.33|175.23|177.41|175.31|177.41|175.31|177.33|175.23|6
1653731460000|2022-05-28 09:51:00|177.55|175.45|177.57|175.47|177.59|175.49|177.51|175.41|15
1653731470000|2022-05-28 09:51:10|177.58|175.48|177.61|175.51|177.61|175.51|177.57|175.47|11
1653731480000|2022-05-28 09:51:20|177.62|175.52|177.77|175.67|177.77|175.67|177.6|175.5|15
1653731490000|2022-05-28 09:51:30|177.75|175.65|177.74|175.64|177.79|175.69|177.74|175.64|7
1653731500000|2022-05-28 09:51:40|177.75|175.65|177.7|175.6|177.77|175.67|177.7|175.6|15
1653731510000|2022-05-28 09:51:50|177.69|175.59|177.69|175.59|177.73|175.63|177.69|175.59|12
1653731520000|2022-05-28 09:52:00|177.67|175.57|177.65|175.55|177.74|175.64|177.64|175.54|12
1653731530000|2022-05-28 09:52:10|177.64|175.54|177.66|175.56|177.67|175.57|177.62|175.52|16
1653731540000|2022-05-28 09:52:20|177.65|175.55|177.66|175.56|177.66|175.56|177.65|175.55|2
1653731550000|2022-05-28 09:52:30|177.65|175.55|177.56|175.46|177.65|175.55|177.56|175.46|13
1653731560000|2022-05-28 09:52:40|177.55|175.45|177.46|175.36|177.57|175.47|177.45|175.35|8
1653731570000|2022-05-28 09:52:50|177.44|175.34|177.42|175.32|177.44|175.34|177.38|175.28|10
1653731580000|2022-05-28 09:53:00|177.43|175.33|177.49|175.39|177.5|175.4|177.4|175.3|14
1653731590000|2022-05-28 09:53:10|177.5|175.4|177.5|175.4|177.53|175.43|177.49|175.39|8
1653731600000|2022-05-28 09:53:20|177.51|175.41|177.51|175.41|177.51|175.41|177.49|175.39|5
1653731610000|2022-05-28 09:53:30|177.52|175.42|177.48|175.38|177.53|175.43|177.47|175.37|16
1653731620000|2022-05-28 09:53:40|177.49|175.39|177.47|175.37|177.49|175.39|177.47|175.37|5
1653731630000|2022-05-28 09:53:50|177.46|175.36|177.44|175.34|177.46|175.36|177.44|175.34|7
1653731640000|2022-05-28 09:54:00|177.45|175.35|177.49|175.39|177.49|175.39|177.44|175.34|5
1653731650000|2022-05-28 09:54:10|177.48|175.38|177.43|175.33|177.49|175.39|177.43|175.33|17
1653731660000|2022-05-28 09:54:20|177.44|175.34|177.39|175.29|177.44|175.34|177.39|175.29|13
1653731670000|2022-05-28 09:54:30|177.38|175.28|177.38|175.28|177.38|175.28|177.38|175.28|1
1653731690000|2022-05-28 09:54:50|177.37|175.27|177.21|175.11|177.38|175.28|177.21|175.11|11
1653731700000|2022-05-28 09:55:00|177.19|175.09|177.29|175.19|177.29|175.19|177.19|175.09|10
1653731710000|2022-05-28 09:55:10|177.27|175.17|177.34|175.24|177.35|175.25|177.27|175.17|9
1653731720000|2022-05-28 09:55:20|177.35|175.25|177.35|175.25|177.35|175.25|177.35|175.25|1
1653731730000|2022-05-28 09:55:30|177.34|175.24|177.35|175.25|177.35|175.25|177.33|175.23|4
1653731740000|2022-05-28 09:55:40|177.36|175.26|177.36|175.26|177.36|175.26|177.36|175.26|1
1653731750000|2022-05-28 09:55:50|177.35|175.25|177.32|175.22|177.35|175.25|177.32|175.22|4
1653731760000|2022-05-28 09:56:00|177.33|175.23|177.3|175.2|177.33|175.23|177.27|175.17|7
1653731770000|2022-05-28 09:56:10|177.29|175.19|177.2|175.1|177.29|175.19|177.2|175.1|9
1653731780000|2022-05-28 09:56:20|177.16|175.06|177.24|175.14|177.25|175.15|177.15|175.05|15
1653731790000|2022-05-28 09:56:30|177.23|175.13|177.21|175.11|177.24|175.14|177.19|175.09|11
1653731800000|2022-05-28 09:56:40|177.22|175.12|177.19|175.09|177.22|175.12|177.19|175.09|4
1653731810000|2022-05-28 09:56:50|177.16|175.06|177.16|175.06|177.21|175.11|177.12|175.02|15
1653731820000|2022-05-28 09:57:00|177.17|175.07|177.2|175.1|177.2|175.1|177.17|175.07|6
1653731830000|2022-05-28 09:57:10|177.21|175.11|177.17|175.07|177.21|175.11|177.16|175.06|7
1653731840000|2022-05-28 09:57:20|177.18|175.08|177.19|175.09|177.21|175.11|177.18|175.08|12
1653731850000|2022-05-28 09:57:30|177.2|175.1|177.25|175.15|177.25|175.15|177.2|175.1|3
1653731860000|2022-05-28 09:57:40|177.24|175.14|177.23|175.13|177.24|175.14|177.23|175.13|6
1653731870000|2022-05-28 09:57:50|177.22|175.12|177.22|175.12|177.22|175.12|177.21|175.11|3
1653731880000|2022-05-28 09:58:00|177.23|175.13|177.28|175.18|177.28|175.18|177.23|175.13|3
1653731890000|2022-05-28 09:58:10|177.27|175.17|177.27|175.17|177.27|175.17|177.27|175.17|1
1653731900000|2022-05-28 09:58:20|177.28|175.18|177.28|175.18|177.28|175.18|177.28|175.18|1
1653731910000|2022-05-28 09:58:30|177.29|175.19|177.38|175.28|177.38|175.28|177.29|175.19|8
1653731930000|2022-05-28 09:58:50|177.37|175.27|177.37|175.27|177.37|175.27|177.37|175.27|1
1653731970000|2022-05-28 09:59:30|177.4|175.3|177.4|175.3|177.4|175.3|177.4|175.3|1
1653731980000|2022-05-28 09:59:40|177.39|175.29|177.38|175.28|177.4|175.3|177.37|175.27|6
1653731990000|2022-05-28 09:59:50|177.36|175.26|177.27|175.17|177.36|175.26|177.27|175.17|9
1653732000000|2022-05-28 10:00:00|177.28|175.18|177.23|175.13|177.31|175.21|177.18|175.08|17
1653732010000|2022-05-28 10:00:10|177.25|175.15|177.23|175.13|177.27|175.17|177.23|175.13|13
1653732020000|2022-05-28 10:00:20|177.24|175.14|177.25|175.15|177.26|175.16|177.24|175.14|4
1653732040000|2022-05-28 10:00:40|177.26|175.16|177.25|175.15|177.26|175.16|177.25|175.15|2
1653732050000|2022-05-28 10:00:50|177.24|175.14|177.2|175.1|177.24|175.14|177.2|175.1|4
1653732060000|2022-05-28 10:01:00|177.19|175.09|177.21|175.11|177.21|175.11|177.18|175.08|7
1653732070000|2022-05-28 10:01:10|177.23|175.13|177.24|175.14|177.24|175.14|177.23|175.13|2
1653732080000|2022-05-28 10:01:20|177.28|175.18|177.4|175.3|177.4|175.3|177.28|175.18|6
1653732090000|2022-05-28 10:01:30|177.39|175.29|177.4|175.3|177.4|175.3|177.39|175.29|2
1653732100000|2022-05-28 10:01:40|177.39|175.29|177.47|175.37|177.47|175.37|177.39|175.29|13
1653732110000|2022-05-28 10:01:50|177.46|175.36|177.46|175.36|177.47|175.37|177.43|175.33|14
1653732120000|2022-05-28 10:02:00|177.47|175.37|177.49|175.39|177.49|175.39|177.47|175.37|5
1653732130000|2022-05-28 10:02:10|177.5|175.4|177.46|175.36|177.5|175.4|177.46|175.36|11
1653732140000|2022-05-28 10:02:20|177.47|175.37|177.45|175.35|177.47|175.37|177.44|175.34|7
1653732150000|2022-05-28 10:02:30|177.46|175.36|177.49|175.39|177.51|175.41|177.46|175.36|9
1653732160000|2022-05-28 10:02:40|177.5|175.4|177.52|175.42|177.52|175.42|177.47|175.37|7
1653732170000|2022-05-28 10:02:50|177.51|175.41|177.52|175.42|177.52|175.42|177.49|175.39|14
1653732180000|2022-05-28 10:03:00|177.5|175.4|177.46|175.36|177.5|175.4|177.46|175.36|5
1653732190000|2022-05-28 10:03:10|177.4|175.3|177.39|175.29|177.41|175.31|177.36|175.26|9
1653732200000|2022-05-28 10:03:20|177.37|175.27|177.39|175.29|177.39|175.29|177.37|175.27|2
1653732210000|2022-05-28 10:03:30|177.4|175.3|177.39|175.29|177.4|175.3|177.38|175.28|4
1653732220000|2022-05-28 10:03:40|177.38|175.28|177.28|175.18|177.38|175.28|177.28|175.18|4
1653732230000|2022-05-28 10:03:50|177.29|175.19|177.18|175.08|177.29|175.19|177.17|175.07|9
1653732240000|2022-05-28 10:04:00|177.15|175.05|177.16|175.06|177.16|175.06|177.14|175.04|4
1653732250000|2022-05-28 10:04:10|177.15|175.05|177.12|175.02|177.15|175.05|177.08|174.98|14
1653732260000|2022-05-28 10:04:20|177.11|175.01|177.1|175|177.11|175.01|177.1|175|2
1653732280000|2022-05-28 10:04:40|177.09|174.99|177.1|175|177.1|175|177.09|174.99|2
1653732290000|2022-05-28 10:04:50|177.12|175.02|177.12|175.02|177.15|175.05|177.12|175.02|5
1653732300000|2022-05-28 10:05:00|177.11|175.01|177.19|175.09|177.19|175.09|177.11|175.01|10
1653732310000|2022-05-28 10:05:10|177.22|175.12|177.23|175.13|177.23|175.13|177.22|175.12|2
1653732330000|2022-05-28 10:05:30|177.25|175.15|177.26|175.16|177.3|175.2|177.25|175.15|3
1653732340000|2022-05-28 10:05:40|177.31|175.21|177.3|175.2|177.35|175.25|177.24|175.14|8
1653732350000|2022-05-28 10:05:50|177.29|175.19|177.28|175.18|177.29|175.19|177.27|175.17|4
1653732360000|2022-05-28 10:06:00|177.29|175.19|177.3|175.2|177.3|175.2|177.28|175.18|4
1653732370000|2022-05-28 10:06:10|177.29|175.19|177.31|175.21|177.31|175.21|177.29|175.19|3
1653732380000|2022-05-28 10:06:20|177.3|175.2|177.3|175.2|177.3|175.2|177.3|175.2|1
1653732390000|2022-05-28 10:06:30|177.27|175.17|177.28|175.18|177.28|175.18|177.27|175.17|2
1653732400000|2022-05-28 10:06:40|177.27|175.17|177.36|175.26|177.36|175.26|177.27|175.17|4
1653732410000|2022-05-28 10:06:50|177.35|175.25|177.32|175.22|177.36|175.26|177.32|175.22|7
1653732420000|2022-05-28 10:07:00|177.31|175.21|177.32|175.22|177.32|175.22|177.31|175.21|2
1653732430000|2022-05-28 10:07:10|177.3|175.2|177.21|175.11|177.3|175.2|177.21|175.11|5
1653732440000|2022-05-28 10:07:20|177.2|175.1|177.2|175.1|177.2|175.1|177.16|175.06|11
1653732450000|2022-05-28 10:07:30|177.19|175.09|177.19|175.09|177.19|175.09|177.19|175.09|1
1653732460000|2022-05-28 10:07:40|177.18|175.08|177.16|175.06|177.18|175.08|177.16|175.06|7
1653732470000|2022-05-28 10:07:50|177.15|175.05|177.12|175.02|177.15|175.05|177.12|175.02|9
1653732480000|2022-05-28 10:08:00|177.11|175.01|177.07|174.97|177.14|175.04|177.06|174.96|8
1653732490000|2022-05-28 10:08:10|177.1|175|177.08|174.98|177.1|175|177.07|174.97|5
1653732500000|2022-05-28 10:08:20|177.07|174.97|176.94|174.84|177.07|174.97|176.92|174.82|13
1653732510000|2022-05-28 10:08:30|176.92|174.82|176.93|174.83|176.93|174.83|176.92|174.82|2
1653732520000|2022-05-28 10:08:40|176.91|174.81|176.88|174.78|176.91|174.81|176.88|174.78|7
1653732530000|2022-05-28 10:08:50|176.87|174.77|176.84|174.74|176.87|174.77|176.84|174.74|7
1653732540000|2022-05-28 10:09:00|176.83|174.73|176.91|174.81|176.91|174.81|176.83|174.73|13
1653732570000|2022-05-28 10:09:30|176.9|174.8|176.85|174.75|176.9|174.8|176.85|174.75|8
1653732590000|2022-05-28 10:09:50|176.84|174.74|176.84|174.74|176.85|174.75|176.84|174.74|3
1653732600000|2022-05-28 10:10:00|176.85|174.75|176.85|174.75|176.85|174.75|176.85|174.75|1
1653732610000|2022-05-28 10:10:10|176.9|174.8|177.06|174.96|177.06|174.96|176.9|174.8|11
1653732620000|2022-05-28 10:10:20|177.07|174.97|177.06|174.96|177.07|174.97|177.06|174.96|4
1653732630000|2022-05-28 10:10:30|177.05|174.95|177.02|174.92|177.05|174.95|176.97|174.87|12
1653732650000|2022-05-28 10:10:50|177.04|174.94|177.06|174.96|177.06|174.96|177.04|174.94|5
1653732660000|2022-05-28 10:11:00|177.05|174.95|177.05|174.95|177.06|174.96|177.05|174.95|3
1653732670000|2022-05-28 10:11:10|177.06|174.96|177.06|174.96|177.07|174.97|177.05|174.95|6
1653732680000|2022-05-28 10:11:20|177.07|174.97|177.06|174.96|177.07|174.97|177.06|174.96|2
1653732690000|2022-05-28 10:11:30|177.07|174.97|177.08|174.98|177.08|174.98|177.06|174.96|4
1653732700000|2022-05-28 10:11:40|177.07|174.97|177.09|174.99|177.09|174.99|177.07|174.97|5
1653732710000|2022-05-28 10:11:50|177.08|174.98|177.06|174.96|177.09|174.99|177.05|174.95|5
1653732720000|2022-05-28 10:12:00|177.08|174.98|177.06|174.96|177.08|174.98|177.06|174.96|5
1653732730000|2022-05-28 10:12:10|177.07|174.97|177.09|174.99|177.09|174.99|177.07|174.97|2
1653732750000|2022-05-28 10:12:30|177.07|174.97|177.04|174.94|177.07|174.97|177.04|174.94|5
1653732760000|2022-05-28 10:12:40|177.05|174.95|177.06|174.96|177.07|174.97|177.05|174.95|4
1653732770000|2022-05-28 10:12:50|177.05|174.95|177.07|174.97|177.07|174.97|177.05|174.95|3
1653732780000|2022-05-28 10:13:00|177.08|174.98|177.06|174.96|177.08|174.98|177.05|174.95|4
1653732790000|2022-05-28 10:13:10|177.07|174.97|177.06|174.96|177.07|174.97|177.05|174.95|4
1653732800000|2022-05-28 10:13:20|177.05|174.95|177.05|174.95|177.06|174.96|177.05|174.95|3
1653732820000|2022-05-28 10:13:40|177.03|174.93|177.05|174.95|177.05|174.95|177.03|174.93|3
1653732830000|2022-05-28 10:13:50|177.04|174.94|177.04|174.94|177.04|174.94|177.03|174.93|3
1653732880000|2022-05-28 10:14:40|177.07|174.97|177.28|175.18|177.31|175.21|177.07|174.97|8
1653732890000|2022-05-28 10:14:50|177.29|175.19|177.31|175.21|177.31|175.21|177.28|175.18|12
1653732900000|2022-05-28 10:15:00|177.29|175.19|177.29|175.19|177.31|175.21|177.28|175.18|10
1653732910000|2022-05-28 10:15:10|177.28|175.18|177.28|175.18|177.29|175.19|177.28|175.18|3
1653732920000|2022-05-28 10:15:20|177.29|175.19|177.42|175.32|177.42|175.32|177.29|175.19|6
1653732930000|2022-05-28 10:15:30|177.41|175.31|177.4|175.3|177.41|175.31|177.39|175.29|8
1653732940000|2022-05-28 10:15:40|177.41|175.31|177.4|175.3|177.41|175.31|177.4|175.3|2
1653732950000|2022-05-28 10:15:50|177.41|175.31|177.41|175.31|177.41|175.31|177.41|175.31|1
1653732960000|2022-05-28 10:16:00|177.4|175.3|177.4|175.3|177.4|175.3|177.4|175.3|1
1653732970000|2022-05-28 10:16:10|177.43|175.33|177.44|175.34|177.45|175.35|177.43|175.33|3
1653732980000|2022-05-28 10:16:20|177.46|175.36|177.46|175.36|177.47|175.37|177.43|175.33|6
1653732990000|2022-05-28 10:16:30|177.44|175.34|177.46|175.36|177.48|175.38|177.44|175.34|13
1653733000000|2022-05-28 10:16:40|177.45|175.35|177.46|175.36|177.46|175.36|177.44|175.34|4
1653733010000|2022-05-28 10:16:50|177.45|175.35|177.45|175.35|177.46|175.36|177.44|175.34|7
1653733020000|2022-05-28 10:17:00|177.44|175.34|177.46|175.36|177.46|175.36|177.44|175.34|3
1653733030000|2022-05-28 10:17:10|177.44|175.34|177.45|175.35|177.45|175.35|177.44|175.34|2
1653733040000|2022-05-28 10:17:20|177.46|175.36|177.47|175.37|177.47|175.37|177.46|175.36|2
1653733050000|2022-05-28 10:17:30|177.44|175.34|177.46|175.36|177.47|175.37|177.44|175.34|6
1653733060000|2022-05-28 10:17:40|177.47|175.37|177.44|175.34|177.49|175.39|177.44|175.34|8
1653733070000|2022-05-28 10:17:50|177.45|175.35|177.45|175.35|177.47|175.37|177.43|175.33|7
1653733080000|2022-05-28 10:18:00|177.46|175.36|177.49|175.39|177.49|175.39|177.46|175.36|4
1653733090000|2022-05-28 10:18:10|177.47|175.37|177.36|175.26|177.49|175.39|177.36|175.26|13
1653733100000|2022-05-28 10:18:20|177.35|175.25|177.32|175.22|177.37|175.27|177.28|175.18|19
1653733110000|2022-05-28 10:18:30|177.33|175.23|177.3|175.2|177.33|175.23|177.3|175.2|4
1653733120000|2022-05-28 10:18:40|177.27|175.17|177.29|175.19|177.31|175.21|177.27|175.17|9
1653733130000|2022-05-28 10:18:50|177.28|175.18|177.32|175.22|177.33|175.23|177.28|175.18|10
1653733140000|2022-05-28 10:19:00|177.31|175.21|177.31|175.21|177.31|175.21|177.31|175.21|1
1653733150000|2022-05-28 10:19:10|177.32|175.22|177.35|175.25|177.36|175.26|177.32|175.22|5
1653733160000|2022-05-28 10:19:20|177.36|175.26|177.36|175.26|177.36|175.26|177.33|175.23|5
1653733170000|2022-05-28 10:19:30|177.35|175.25|177.33|175.23|177.35|175.25|177.33|175.23|5
1653733180000|2022-05-28 10:19:40|177.31|175.21|177.31|175.21|177.31|175.21|177.3|175.2|3
1653733190000|2022-05-28 10:19:50|177.3|175.2|177.23|175.13|177.3|175.2|177.23|175.13|6
1653733200000|2022-05-28 10:20:00|177.21|175.11|176.98|174.88|177.21|175.11|176.98|174.88|11
1653733210000|2022-05-28 10:20:10|176.97|174.87|176.86|174.76|176.98|174.88|176.84|174.74|15
1653733220000|2022-05-28 10:20:20|176.85|174.75|176.7|174.6|176.86|174.76|176.7|174.6|15
1653733230000|2022-05-28 10:20:30|176.71|174.61|176.72|174.62|176.74|174.64|176.7|174.6|14
1653733240000|2022-05-28 10:20:40|176.73|174.63|176.73|174.63|176.74|174.64|176.71|174.61|7
1653733250000|2022-05-28 10:20:50|176.71|174.61|176.67|174.57|176.72|174.62|176.67|174.57|8
1653733260000|2022-05-28 10:21:00|176.66|174.56|176.72|174.62|176.72|174.62|176.65|174.55|9
1653733290000|2022-05-28 10:21:30|176.73|174.63|176.73|174.63|176.73|174.63|176.73|174.63|1
1653733300000|2022-05-28 10:21:40|176.72|174.62|176.82|174.72|176.84|174.74|176.72|174.62|10
1653733310000|2022-05-28 10:21:50|176.8|174.7|176.8|174.7|176.81|174.71|176.78|174.68|5
1653733320000|2022-05-28 10:22:00|176.81|174.71|176.82|174.72|176.82|174.72|176.81|174.71|2
1653733330000|2022-05-28 10:22:10|176.83|174.73|176.83|174.73|176.83|174.73|176.83|174.73|1
1653733340000|2022-05-28 10:22:20|176.82|174.72|176.9|174.8|176.9|174.8|176.82|174.72|5
1653733350000|2022-05-28 10:22:30|176.91|174.81|176.95|174.85|176.96|174.86|176.91|174.81|6
1653733380000|2022-05-28 10:23:00|176.97|174.87|177.11|175.01|177.12|175.02|176.97|174.87|8
1653733390000|2022-05-28 10:23:10|177.09|174.99|177.43|175.33|177.45|175.35|177.09|174.99|16
1653733400000|2022-05-28 10:23:20|177.45|175.35|177.39|175.29|177.45|175.35|177.29|175.19|17
1653733410000|2022-05-28 10:23:30|177.4|175.3|177.44|175.34|177.45|175.35|177.4|175.3|10
1653733420000|2022-05-28 10:23:40|177.46|175.36|177.63|175.53|177.63|175.53|177.46|175.36|11
1653733430000|2022-05-28 10:23:50|177.65|175.55|178.34|176.24|178.41|176.31|177.65|175.55|35
1653733440000|2022-05-28 10:24:00|178.33|176.23|178.5|176.4|178.56|176.46|178.33|176.23|30
1653733450000|2022-05-28 10:24:10|178.51|176.41|178.34|176.24|178.56|176.46|178.34|176.24|29
1653733460000|2022-05-28 10:24:20|178.35|176.25|178.32|176.22|178.35|176.25|178.31|176.21|8
1653733470000|2022-05-28 10:24:30|178.33|176.23|178.35|176.25|178.4|176.3|178.29|176.19|21
1653733480000|2022-05-28 10:24:40|178.37|176.27|178.35|176.25|178.37|176.27|178.35|176.25|10
1653733490000|2022-05-28 10:24:50|178.34|176.24|178.57|176.47|178.57|176.47|178.32|176.22|11
1653733500000|2022-05-28 10:25:00|178.58|176.48|178.58|176.48|178.58|176.48|178.58|176.48|1
1653733510000|2022-05-28 10:25:10|178.57|176.47|178.51|176.41|178.57|176.47|178.49|176.39|14
1653733520000|2022-05-28 10:25:20|178.5|176.4|178.46|176.36|178.5|176.4|178.46|176.36|11
1653733530000|2022-05-28 10:25:30|178.47|176.37|178.5|176.4|178.5|176.4|178.46|176.36|9
1653733540000|2022-05-28 10:25:40|178.49|176.39|178.5|176.4|178.51|176.41|178.49|176.39|4
1653733550000|2022-05-28 10:25:50|178.51|176.41|178.5|176.4|178.52|176.42|178.49|176.39|7
1653733560000|2022-05-28 10:26:00|178.51|176.41|178.41|176.31|178.51|176.41|178.41|176.31|7
1653733570000|2022-05-28 10:26:10|178.46|176.36|178.47|176.37|178.52|176.42|178.46|176.36|8
1653733580000|2022-05-28 10:26:20|178.45|176.35|178.45|176.35|178.46|176.36|178.43|176.33|9
1653733590000|2022-05-28 10:26:30|178.44|176.34|178.42|176.32|178.44|176.34|178.42|176.32|3
1653733600000|2022-05-28 10:26:40|178.43|176.33|178.45|176.35|178.45|176.35|178.42|176.32|4
1653733620000|2022-05-28 10:27:00|178.43|176.33|178.44|176.34|178.45|176.35|178.42|176.32|11
1653733630000|2022-05-28 10:27:10|178.45|176.35|178.52|176.42|178.52|176.42|178.45|176.35|8
1653733640000|2022-05-28 10:27:20|178.53|176.43|178.53|176.43|178.53|176.43|178.53|176.43|1
1653733650000|2022-05-28 10:27:30|178.52|176.42|178.57|176.47|178.58|176.48|178.52|176.42|5
1653733660000|2022-05-28 10:27:40|178.58|176.48|178.58|176.48|178.58|176.48|178.58|176.48|1
1653733680000|2022-05-28 10:28:00|178.56|176.46|178.49|176.39|178.56|176.46|178.48|176.38|8
1653733690000|2022-05-28 10:28:10|178.47|176.37|178.55|176.45|178.55|176.45|178.47|176.37|14
1653733700000|2022-05-28 10:28:20|178.56|176.46|178.57|176.47|178.57|176.47|178.55|176.45|4
1653733710000|2022-05-28 10:28:30|178.56|176.46|178.56|176.46|178.56|176.46|178.56|176.46|1
1653733720000|2022-05-28 10:28:40|178.57|176.47|178.57|176.47|178.57|176.47|178.56|176.46|3
1653733730000|2022-05-28 10:28:50|178.58|176.48|178.58|176.48|178.58|176.48|178.58|176.48|1
1653733740000|2022-05-28 10:29:00|178.61|176.51|178.53|176.43|178.61|176.51|178.53|176.43|10
1653733750000|2022-05-28 10:29:10|178.52|176.42|178.51|176.41|178.52|176.42|178.51|176.41|2
1653733760000|2022-05-28 10:29:20|178.5|176.4|178.48|176.38|178.51|176.41|178.46|176.36|9
1653733770000|2022-05-28 10:29:30|178.47|176.37|178.5|176.4|178.5|176.4|178.46|176.36|7
1653733780000|2022-05-28 10:29:40|178.49|176.39|178.44|176.34|178.5|176.4|178.44|176.34|8
1653733790000|2022-05-28 10:29:50|178.45|176.35|178.44|176.34|178.45|176.35|178.43|176.33|7
1653733800000|2022-05-28 10:30:00|178.43|176.33|178.43|176.33|178.43|176.33|178.43|176.33|1
1653733810000|2022-05-28 10:30:10|178.44|176.34|178.48|176.38|178.48|176.38|178.44|176.34|5
1653733820000|2022-05-28 10:30:20|178.52|176.42|178.52|176.42|178.54|176.44|178.52|176.42|6
1653733830000|2022-05-28 10:30:30|178.51|176.41|178.49|176.39|178.51|176.41|178.49|176.39|5
1653733840000|2022-05-28 10:30:40|178.5|176.4|178.49|176.39|178.5|176.4|178.49|176.39|2
1653733850000|2022-05-28 10:30:50|178.48|176.38|178.47|176.37|178.49|176.39|178.47|176.37|4
1653733860000|2022-05-28 10:31:00|178.45|176.35|178.41|176.31|178.45|176.35|178.41|176.31|7
1653733870000|2022-05-28 10:31:10|178.42|176.32|178.3|176.2|178.42|176.32|178.3|176.2|10
1653733880000|2022-05-28 10:31:20|178.29|176.19|178.21|176.11|178.29|176.19|178.21|176.11|9
1653733890000|2022-05-28 10:31:30|178.2|176.1|178.06|175.96|178.2|176.1|178.06|175.96|15
1653733900000|2022-05-28 10:31:40|178.05|175.95|177.91|175.81|178.06|175.96|177.91|175.81|13
1653733910000|2022-05-28 10:31:50|177.92|175.82|177.93|175.83|177.95|175.85|177.92|175.82|8
1653733920000|2022-05-28 10:32:00|177.91|175.81|177.78|175.68|177.91|175.81|177.78|175.68|12
1653733930000|2022-05-28 10:32:10|177.76|175.66|177.72|175.62|177.76|175.66|177.72|175.62|6
1653733940000|2022-05-28 10:32:20|177.7|175.6|177.74|175.64|177.74|175.64|177.7|175.6|3
1653733950000|2022-05-28 10:32:30|177.72|175.62|177.72|175.62|177.74|175.64|177.72|175.62|5
1653733970000|2022-05-28 10:32:50|177.71|175.61|177.7|175.6|177.71|175.61|177.7|175.6|2
1653733990000|2022-05-28 10:33:10|177.71|175.61|177.71|175.61|177.71|175.61|177.71|175.61|1
1653734000000|2022-05-28 10:33:20|177.72|175.62|177.74|175.64|177.74|175.64|177.72|175.62|2
1653734010000|2022-05-28 10:33:30|177.73|175.63|177.74|175.64|177.76|175.66|177.73|175.63|3
1653734020000|2022-05-28 10:33:40|177.75|175.65|177.76|175.66|177.76|175.66|177.75|175.65|2
1653734030000|2022-05-28 10:33:50|177.75|175.65|177.75|175.65|177.75|175.65|177.75|175.65|1
1653734050000|2022-05-28 10:34:10|177.74|175.64|177.73|175.63|177.74|175.64|177.73|175.63|2
1653734060000|2022-05-28 10:34:20|177.74|175.64|177.73|175.63|177.74|175.64|177.73|175.63|2
1653734070000|2022-05-28 10:34:30|177.74|175.64|177.74|175.64|177.74|175.64|177.74|175.64|1
1653734080000|2022-05-28 10:34:40|177.73|175.63|177.73|175.63|177.73|175.63|177.73|175.63|1
1653734090000|2022-05-28 10:34:50|177.72|175.62|177.72|175.62|177.72|175.62|177.72|175.62|1
1653734100000|2022-05-28 10:35:00|177.73|175.63|177.72|175.62|177.73|175.63|177.72|175.62|14
1653734110000|2022-05-28 10:35:10|177.73|175.63|177.72|175.62|177.73|175.63|177.72|175.62|12
1653734130000|2022-05-28 10:35:30|177.73|175.63|177.73|175.63|177.73|175.63|177.73|175.63|1
1653734140000|2022-05-28 10:35:40|177.71|175.61|177.74|175.64|177.74|175.64|177.71|175.61|3
1653734150000|2022-05-28 10:35:50|177.73|175.63|177.73|175.63|177.73|175.63|177.73|175.63|1
1653734160000|2022-05-28 10:36:00|177.72|175.62|177.72|175.62|177.72|175.62|177.69|175.59|7
1653734170000|2022-05-28 10:36:10|177.71|175.61|177.7|175.6|177.71|175.61|177.7|175.6|2
1653734180000|2022-05-28 10:36:20|177.71|175.61|177.71|175.61|177.71|175.61|177.71|175.61|1
1653734190000|2022-05-28 10:36:30|177.7|175.6|177.67|175.57|177.7|175.6|177.67|175.57|3
1653734200000|2022-05-28 10:36:40|177.65|175.55|177.59|175.49|177.65|175.55|177.59|175.49|6
1653734210000|2022-05-28 10:36:50|177.57|175.47|177.59|175.49|177.59|175.49|177.49|175.39|9
1653734220000|2022-05-28 10:37:00|177.58|175.48|177.56|175.46|177.58|175.48|177.56|175.46|3
1653734230000|2022-05-28 10:37:10|177.55|175.45|177.56|175.46|177.56|175.46|177.54|175.44|4
1653734240000|2022-05-28 10:37:20|177.55|175.45|177.6|175.5|177.61|175.51|177.55|175.45|9
1653734250000|2022-05-28 10:37:30|177.59|175.49|177.61|175.51|177.61|175.51|177.59|175.49|2
1653734260000|2022-05-28 10:37:40|177.64|175.54|177.64|175.54|177.64|175.54|177.64|175.54|1
1653734270000|2022-05-28 10:37:50|177.63|175.53|177.61|175.51|177.63|175.53|177.6|175.5|4
1653734280000|2022-05-28 10:38:00|177.62|175.52|177.64|175.54|177.71|175.61|177.62|175.52|7
1653734290000|2022-05-28 10:38:10|177.66|175.56|177.69|175.59|177.69|175.59|177.66|175.56|4
1653734310000|2022-05-28 10:38:30|177.68|175.58|177.62|175.52|177.69|175.59|177.62|175.52|6
1653734320000|2022-05-28 10:38:40|177.63|175.53|177.62|175.52|177.63|175.53|177.62|175.52|2
1653734330000|2022-05-28 10:38:50|177.61|175.51|177.61|175.51|177.62|175.52|177.61|175.51|3
1653734340000|2022-05-28 10:39:00|177.62|175.52|177.62|175.52|177.62|175.52|177.62|175.52|1
1653734350000|2022-05-28 10:39:10|177.65|175.55|177.64|175.54|177.67|175.57|177.63|175.53|7
1653734360000|2022-05-28 10:39:20|177.63|175.53|177.57|175.47|177.63|175.53|177.55|175.45|11
1653734370000|2022-05-28 10:39:30|177.58|175.48|177.57|175.47|177.59|175.49|177.57|175.47|6
1653734380000|2022-05-28 10:39:40|177.56|175.46|177.56|175.46|177.57|175.47|177.55|175.45|5
1653734390000|2022-05-28 10:39:50|177.55|175.45|177.54|175.44|177.55|175.45|177.54|175.44|2
1653734400000|2022-05-28 10:40:00|177.53|175.43|177.3|175.2|177.53|175.43|177.24|175.14|21
1653734410000|2022-05-28 10:40:10|177.29|175.19|177.24|175.14|177.29|175.19|177.24|175.14|5
1653734420000|2022-05-28 10:40:20|177.25|175.15|177.24|175.14|177.25|175.15|177.24|175.14|2
1653734430000|2022-05-28 10:40:30|177.25|175.15|177.24|175.14|177.25|175.15|177.24|175.14|8
1653734470000|2022-05-28 10:41:10|177.23|175.13|177.15|175.05|177.23|175.13|177.13|175.03|12
1653734480000|2022-05-28 10:41:20|177.14|175.04|177.14|175.04|177.15|175.05|177.14|175.04|3
1653734490000|2022-05-28 10:41:30|177.15|175.05|177.26|175.16|177.27|175.17|177.15|175.05|9
1653734500000|2022-05-28 10:41:40|177.29|175.19|177.41|175.31|177.42|175.32|177.29|175.19|7
1653734510000|2022-05-28 10:41:50|177.4|175.3|177.4|175.3|177.41|175.31|177.4|175.3|3
1653734520000|2022-05-28 10:42:00|177.41|175.31|177.25|175.15|177.41|175.31|177.25|175.15|9
1653734530000|2022-05-28 10:42:10|177.24|175.14|177.25|175.15|177.25|175.15|177.24|175.14|2
1653734560000|2022-05-28 10:42:40|177.26|175.16|177.25|175.15|177.26|175.16|177.25|175.15|2
1653734570000|2022-05-28 10:42:50|177.24|175.14|177.25|175.15|177.25|175.15|177.24|175.14|2
1653734580000|2022-05-28 10:43:00|177.24|175.14|177.25|175.15|177.26|175.16|177.24|175.14|6
1653734590000|2022-05-28 10:43:10|177.26|175.16|177.26|175.16|177.26|175.16|177.26|175.16|1
1653734600000|2022-05-28 10:43:20|177.25|175.15|177.25|175.15|177.25|175.15|177.25|175.15|1
1653734630000|2022-05-28 10:43:50|177.24|175.14|177.22|175.12|177.24|175.14|177.21|175.11|5
1653734640000|2022-05-28 10:44:00|177.24|175.14|177.24|175.14|177.24|175.14|177.23|175.13|3
1653734670000|2022-05-28 10:44:30|177.3|175.2|177.32|175.22|177.33|175.23|177.29|175.19|6
1653734690000|2022-05-28 10:44:50|177.31|175.21|177.32|175.22|177.32|175.22|177.3|175.2|4
1653734700000|2022-05-28 10:45:00|177.31|175.21|177.6|175.5|177.6|175.5|177.31|175.21|15
1653734710000|2022-05-28 10:45:10|177.61|175.51|177.74|175.64|177.74|175.64|177.61|175.51|13
1653734720000|2022-05-28 10:45:20|177.76|175.66|177.74|175.64|177.78|175.68|177.74|175.64|6
1653734730000|2022-05-28 10:45:30|177.75|175.65|177.74|175.64|177.75|175.65|177.74|175.64|4
1653734740000|2022-05-28 10:45:40|177.75|175.65|177.74|175.64|177.75|175.65|177.74|175.64|2
1653734750000|2022-05-28 10:45:50|177.75|175.65|177.74|175.64|177.76|175.66|177.74|175.64|4
1653734760000|2022-05-28 10:46:00|177.73|175.63|177.64|175.54|177.74|175.64|177.63|175.53|8
1653734770000|2022-05-28 10:46:10|177.65|175.55|177.61|175.51|177.65|175.55|177.61|175.51|9
1653734790000|2022-05-28 10:46:30|177.62|175.52|177.61|175.51|177.62|175.52|177.6|175.5|4
1653734800000|2022-05-28 10:46:40|177.58|175.48|177.53|175.43|177.58|175.48|177.53|175.43|6
1653734810000|2022-05-28 10:46:50|177.51|175.41|177.45|175.35|177.51|175.41|177.43|175.33|7
1653734820000|2022-05-28 10:47:00|177.46|175.36|177.44|175.34|177.55|175.45|177.44|175.34|15
1653734830000|2022-05-28 10:47:10|177.43|175.33|177.48|175.38|177.48|175.38|177.39|175.29|12
1653734840000|2022-05-28 10:47:20|177.51|175.41|177.57|175.47|177.57|175.47|177.51|175.41|11
1653734850000|2022-05-28 10:47:30|177.56|175.46|177.57|175.47|177.57|175.47|177.56|175.46|2
1653734860000|2022-05-28 10:47:40|177.56|175.46|177.57|175.47|177.57|175.47|177.56|175.46|2
1653734870000|2022-05-28 10:47:50|177.56|175.46|177.56|175.46|177.56|175.46|177.56|175.46|1
1653734880000|2022-05-28 10:48:00|177.54|175.44|177.56|175.46|177.57|175.47|177.54|175.44|6
1653734890000|2022-05-28 10:48:10|177.57|175.47|177.65|175.55|177.65|175.55|177.57|175.47|5
1653734900000|2022-05-28 10:48:20|177.66|175.56|177.67|175.57|177.67|175.57|177.66|175.56|2
1653734910000|2022-05-28 10:48:30|177.66|175.56|177.68|175.58|177.7|175.6|177.65|175.55|11
1653734940000|2022-05-28 10:49:00|177.69|175.59|177.65|175.55|177.69|175.59|177.65|175.55|4
1653734950000|2022-05-28 10:49:10|177.66|175.56|177.67|175.57|177.68|175.58|177.66|175.56|6
1653734960000|2022-05-28 10:49:20|177.69|175.59|177.69|175.59|177.69|175.59|177.69|175.59|1
1653734980000|2022-05-28 10:49:40|177.66|175.56|177.67|175.57|177.67|175.57|177.66|175.56|2
1653735000000|2022-05-28 10:50:00|177.69|175.59|177.69|175.59|177.69|175.59|177.69|175.59|1
1653735010000|2022-05-28 10:50:10|177.66|175.56|177.66|175.56|177.66|175.56|177.66|175.56|1
1653735020000|2022-05-28 10:50:20|177.67|175.57|177.76|175.66|177.76|175.66|177.67|175.57|8
1653735030000|2022-05-28 10:50:30|177.75|175.65|177.81|175.71|177.81|175.71|177.75|175.65|5
1653735040000|2022-05-28 10:50:40|177.87|175.77|177.92|175.82|177.97|175.87|177.87|175.77|7
1653735050000|2022-05-28 10:50:50|177.88|175.78|178.04|175.94|178.07|175.97|177.88|175.78|12
1653735060000|2022-05-28 10:51:00|178.05|175.95|178.05|175.95|178.05|175.95|178.02|175.92|8
1653735070000|2022-05-28 10:51:10|178.07|175.97|178.1|176|178.1|176|178.06|175.96|7
1653735080000|2022-05-28 10:51:20|178.11|176.01|178.11|176.01|178.11|176.01|178.11|176.01|1
1653735090000|2022-05-28 10:51:30|178.12|176.02|178.11|176.01|178.12|176.02|178.11|176.01|4
1653735100000|2022-05-28 10:51:40|178.1|176|178.14|176.04|178.14|176.04|178.1|176|3
1653735110000|2022-05-28 10:51:50|178.18|176.08|178.16|176.06|178.18|176.08|178.16|176.06|4
1653735120000|2022-05-28 10:52:00|178.17|176.07|178.16|176.06|178.17|176.07|178.16|176.06|2
1653735130000|2022-05-28 10:52:10|178.17|176.07|178.16|176.06|178.17|176.07|178.16|176.06|2
1653735140000|2022-05-28 10:52:20|178.17|176.07|178.17|176.07|178.17|176.07|178.17|176.07|1
1653735170000|2022-05-28 10:52:50|178.04|175.94|177.79|175.69|178.04|175.94|177.71|175.61|18
1653735180000|2022-05-28 10:53:00|177.69|175.59|177.64|175.54|177.69|175.59|177.64|175.54|10
1653735190000|2022-05-28 10:53:10|177.63|175.53|177.59|175.49|177.63|175.53|177.59|175.49|5
1653735200000|2022-05-28 10:53:20|177.58|175.48|177.57|175.47|177.59|175.49|177.57|175.47|3
1653735210000|2022-05-28 10:53:30|177.56|175.46|177.57|175.47|177.57|175.47|177.56|175.46|2
1653735220000|2022-05-28 10:53:40|177.56|175.46|177.47|175.37|177.57|175.47|177.47|175.37|9
1653735230000|2022-05-28 10:53:50|177.48|175.38|177.46|175.36|177.48|175.38|177.46|175.36|2
1653735240000|2022-05-28 10:54:00|177.45|175.35|177.49|175.39|177.49|175.39|177.45|175.35|5
1653735250000|2022-05-28 10:54:10|177.48|175.38|177.49|175.39|177.49|175.39|177.48|175.38|4
1653735270000|2022-05-28 10:54:30|177.48|175.38|177.51|175.41|177.51|175.41|177.48|175.38|5
1653735280000|2022-05-28 10:54:40|177.5|175.4|177.38|175.28|177.5|175.4|177.37|175.27|10
1653735290000|2022-05-28 10:54:50|177.4|175.3|177.39|175.29|177.4|175.3|177.39|175.29|2
1653735300000|2022-05-28 10:55:00|177.4|175.3|177.48|175.38|177.48|175.38|177.4|175.3|11
1653735320000|2022-05-28 10:55:20|177.49|175.39|177.48|175.38|177.5|175.4|177.47|175.37|4
1653735330000|2022-05-28 10:55:30|177.49|175.39|177.47|175.37|177.5|175.4|177.47|175.37|5
1653735340000|2022-05-28 10:55:40|177.46|175.36|177.47|175.37|177.47|175.37|177.44|175.34|7
1653735350000|2022-05-28 10:55:50|177.46|175.36|177.49|175.39|177.49|175.39|177.43|175.33|13
1653735360000|2022-05-28 10:56:00|177.5|175.4|177.57|175.47|177.57|175.47|177.5|175.4|8
1653735370000|2022-05-28 10:56:10|177.54|175.44|177.57|175.47|177.57|175.47|177.54|175.44|4
1653735390000|2022-05-28 10:56:30|177.56|175.46|177.56|175.46|177.56|175.46|177.56|175.46|1
1653735400000|2022-05-28 10:56:40|177.57|175.47|177.32|175.22|177.57|175.47|177.32|175.22|10
1653735410000|2022-05-28 10:56:50|177.33|175.23|177.23|175.13|177.33|175.23|177.23|175.13|4
1653735420000|2022-05-28 10:57:00|177.24|175.14|177.35|175.25|177.35|175.25|177.24|175.14|7
1653735430000|2022-05-28 10:57:10|177.33|175.23|177.29|175.19|177.34|175.24|177.28|175.18|8
1653735440000|2022-05-28 10:57:20|177.28|175.18|177.28|175.18|177.28|175.18|177.28|175.18|1
1653735450000|2022-05-28 10:57:30|177.29|175.19|177.33|175.23|177.35|175.25|177.29|175.19|5
1653735460000|2022-05-28 10:57:40|177.34|175.24|177.27|175.17|177.34|175.24|177.27|175.17|4
1653735470000|2022-05-28 10:57:50|177.28|175.18|177.28|175.18|177.29|175.19|177.28|175.18|3
1653735480000|2022-05-28 10:58:00|177.3|175.2|177.36|175.26|177.36|175.26|177.3|175.2|6
1653735490000|2022-05-28 10:58:10|177.37|175.27|177.44|175.34|177.47|175.37|177.37|175.27|11
1653735500000|2022-05-28 10:58:20|177.45|175.35|177.45|175.35|177.45|175.35|177.45|175.35|1
1653735510000|2022-05-28 10:58:30|177.46|175.36|177.43|175.33|177.47|175.37|177.43|175.33|5
1653735520000|2022-05-28 10:58:40|177.44|175.34|177.45|175.35|177.45|175.35|177.44|175.34|2
1653735530000|2022-05-28 10:58:50|177.44|175.34|177.43|175.33|177.44|175.34|177.42|175.32|3
1653735540000|2022-05-28 10:59:00|177.44|175.34|177.45|175.35|177.45|175.35|177.44|175.34|2
1653735550000|2022-05-28 10:59:10|177.42|175.32|177.43|175.33|177.44|175.34|177.42|175.32|4
1653735560000|2022-05-28 10:59:20|177.42|175.32|177.41|175.31|177.42|175.32|177.41|175.31|2
1653735570000|2022-05-28 10:59:30|177.42|175.32|177.42|175.32|177.42|175.32|177.42|175.32|1
1653735580000|2022-05-28 10:59:40|177.41|175.31|177.22|175.12|177.41|175.31|177.22|175.12|11
1653735590000|2022-05-28 10:59:50|177.23|175.13|177.32|175.22|177.32|175.22|177.23|175.13|7
1653735600000|2022-05-28 11:00:00|177.35|175.25|177.33|175.23|177.38|175.28|177.32|175.22|8
1653735610000|2022-05-28 11:00:10|177.34|175.24|177.25|175.15|177.34|175.24|177.23|175.13|12
1653735620000|2022-05-28 11:00:20|177.26|175.16|177.24|175.14|177.26|175.16|177.24|175.14|3
1653735630000|2022-05-28 11:00:30|177.23|175.13|177.23|175.13|177.23|175.13|177.23|175.13|1
1653735640000|2022-05-28 11:00:40|177.22|175.12|177.16|175.06|177.22|175.12|177.12|175.02|8
1653735650000|2022-05-28 11:00:50|177.14|175.04|177.25|175.15|177.25|175.15|177.13|175.03|9
1653735660000|2022-05-28 11:01:00|177.26|175.16|177.24|175.14|177.26|175.16|177.21|175.11|11
1653735670000|2022-05-28 11:01:10|177.23|175.13|177.19|175.09|177.23|175.13|177.19|175.09|5
1653735680000|2022-05-28 11:01:20|177.2|175.1|177.16|175.06|177.22|175.12|177.16|175.06|7
1653735690000|2022-05-28 11:01:30|177.15|175.05|177.06|174.96|177.17|175.07|177.06|174.96|6
1653735700000|2022-05-28 11:01:40|177.07|174.97|177.05|174.95|177.08|174.98|177.03|174.93|10
1653735710000|2022-05-28 11:01:50|177.04|174.94|177.03|174.93|177.05|174.95|177.02|174.92|5
1653735720000|2022-05-28 11:02:00|176.99|174.89|176.99|174.89|177.01|174.91|176.99|174.89|5
1653735730000|2022-05-28 11:02:10|176.89|174.79|176.91|174.81|176.92|174.82|176.88|174.78|13
1653735740000|2022-05-28 11:02:20|176.9|174.8|176.88|174.78|176.9|174.8|176.88|174.78|4
1653735750000|2022-05-28 11:02:30|176.89|174.79|176.93|174.83|176.93|174.83|176.88|174.78|6
1653735760000|2022-05-28 11:02:40|176.94|174.84|176.93|174.83|176.94|174.84|176.93|174.83|2
1653735780000|2022-05-28 11:03:00|176.94|174.84|176.92|174.82|176.97|174.87|176.92|174.82|8
1653735800000|2022-05-28 11:03:20|176.93|174.83|176.89|174.79|176.95|174.85|176.89|174.79|8
1653735810000|2022-05-28 11:03:30|176.88|174.78|176.92|174.82|176.92|174.82|176.87|174.77|9
1653735820000|2022-05-28 11:03:40|176.91|174.81|176.92|174.82|176.92|174.82|176.91|174.81|2
1653735830000|2022-05-28 11:03:50|176.91|174.81|176.84|174.74|176.91|174.81|176.84|174.74|7
1653735840000|2022-05-28 11:04:00|176.85|174.75|176.84|174.74|176.87|174.77|176.84|174.74|6
1653735850000|2022-05-28 11:04:10|176.83|174.73|176.83|174.73|176.83|174.73|176.83|174.73|1
1653735860000|2022-05-28 11:04:20|176.79|174.69|176.75|174.65|176.79|174.69|176.75|174.65|6
1653735870000|2022-05-28 11:04:30|176.73|174.63|176.85|174.75|176.85|174.75|176.73|174.63|8
1653735880000|2022-05-28 11:04:40|176.83|174.73|176.83|174.73|176.83|174.73|176.83|174.73|1
1653735890000|2022-05-28 11:04:50|176.84|174.74|176.84|174.74|176.85|174.75|176.84|174.74|5
1653735900000|2022-05-28 11:05:00|176.83|174.73|176.84|174.74|176.84|174.74|176.82|174.72|4
1653735910000|2022-05-28 11:05:10|176.83|174.73|176.84|174.74|176.86|174.76|176.83|174.73|6
1653735920000|2022-05-28 11:05:20|176.83|174.73|176.84|174.74|176.84|174.74|176.83|174.73|4
1653735930000|2022-05-28 11:05:30|176.85|174.75|176.85|174.75|176.85|174.75|176.85|174.75|1
1653735960000|2022-05-28 11:06:00|176.86|174.76|176.93|174.83|176.93|174.83|176.86|174.76|5
1653735970000|2022-05-28 11:06:10|176.94|174.84|176.91|174.81|176.94|174.84|176.91|174.81|4
1653735980000|2022-05-28 11:06:20|176.92|174.82|176.94|174.84|176.94|174.84|176.91|174.81|7
1653735990000|2022-05-28 11:06:30|176.92|174.82|176.95|174.85|176.95|174.85|176.92|174.82|3
1653736000000|2022-05-28 11:06:40|176.96|174.86|176.97|174.87|176.97|174.87|176.95|174.85|4
1653736010000|2022-05-28 11:06:50|176.98|174.88|177.03|174.93|177.03|174.93|176.96|174.86|8
1653736020000|2022-05-28 11:07:00|177|174.9|176.99|174.89|177.02|174.92|176.98|174.88|8
1653736030000|2022-05-28 11:07:10|177|174.9|177.02|174.92|177.02|174.92|177|174.9|2
1653736040000|2022-05-28 11:07:20|177.01|174.91|176.97|174.87|177.01|174.91|176.97|174.87|5
1653736050000|2022-05-28 11:07:30|176.98|174.88|177.02|174.92|177.02|174.92|176.98|174.88|5
1653736060000|2022-05-28 11:07:40|177.01|174.91|176.99|174.89|177.01|174.91|176.99|174.89|3
1653736090000|2022-05-28 11:08:10|176.97|174.87|176.93|174.83|176.97|174.87|176.93|174.83|3
1653736100000|2022-05-28 11:08:20|176.94|174.84|176.95|174.85|176.95|174.85|176.94|174.84|2
1653736110000|2022-05-28 11:08:30|176.94|174.84|176.93|174.83|176.94|174.84|176.93|174.83|2
1653736120000|2022-05-28 11:08:40|176.94|174.84|177.11|175.01|177.11|175.01|176.94|174.84|7
1653736130000|2022-05-28 11:08:50|177.12|175.02|177.12|175.02|177.12|175.02|177.12|175.02|1
1653736140000|2022-05-28 11:09:00|177.13|175.03|177.16|175.06|177.16|175.06|177.13|175.03|4
1653736150000|2022-05-28 11:09:10|177.17|175.07|177.13|175.03|177.17|175.07|177.11|175.01|7
1653736160000|2022-05-28 11:09:20|177.14|175.04|177.19|175.09|177.19|175.09|177.14|175.04|8
1653736170000|2022-05-28 11:09:30|177.18|175.08|177.3|175.2|177.31|175.21|177.18|175.08|12
1653736180000|2022-05-28 11:09:40|177.31|175.21|177.33|175.23|177.34|175.24|177.31|175.21|4
1653736190000|2022-05-28 11:09:50|177.34|175.24|177.57|175.47|177.65|175.55|177.34|175.24|27
1653736200000|2022-05-28 11:10:00|177.58|175.48|177.44|175.34|177.58|175.48|177.41|175.31|19
1653736210000|2022-05-28 11:10:10|177.45|175.35|177.54|175.44|177.54|175.44|177.34|175.24|20
1653736220000|2022-05-28 11:10:20|177.56|175.46|177.55|175.45|177.57|175.47|177.46|175.36|24
1653736230000|2022-05-28 11:10:30|177.56|175.46|177.52|175.42|177.57|175.47|177.51|175.41|16
1653736240000|2022-05-28 11:10:40|177.53|175.43|177.57|175.47|177.57|175.47|177.53|175.43|9
1653736250000|2022-05-28 11:10:50|177.56|175.46|177.61|175.51|177.63|175.53|177.55|175.45|15
1653736260000|2022-05-28 11:11:00|177.62|175.52|177.56|175.46|177.63|175.53|177.55|175.45|10
1653736270000|2022-05-28 11:11:10|177.55|175.45|177.55|175.45|177.56|175.46|177.54|175.44|5
1653736280000|2022-05-28 11:11:20|177.54|175.44|177.57|175.47|177.57|175.47|177.54|175.44|4
1653736300000|2022-05-28 11:11:40|177.56|175.46|177.58|175.48|177.58|175.48|177.56|175.46|3
1653736310000|2022-05-28 11:11:50|177.55|175.45|177.55|175.45|177.56|175.46|177.53|175.43|6
1653736320000|2022-05-28 11:12:00|177.56|175.46|177.57|175.47|177.57|175.47|177.56|175.46|2
1653736330000|2022-05-28 11:12:10|177.55|175.45|177.58|175.48|177.58|175.48|177.55|175.45|4
1653736340000|2022-05-28 11:12:20|177.59|175.49|177.6|175.5|177.6|175.5|177.59|175.49|2
1653736350000|2022-05-28 11:12:30|177.61|175.51|177.85|175.75|177.92|175.82|177.61|175.51|20
1653736360000|2022-05-28 11:12:40|177.82|175.72|177.74|175.64|177.82|175.72|177.72|175.62|10
1653736370000|2022-05-28 11:12:50|177.73|175.63|177.84|175.74|177.84|175.74|177.73|175.63|7
1653736380000|2022-05-28 11:13:00|177.83|175.73|177.84|175.74|177.85|175.75|177.81|175.71|11
1653736390000|2022-05-28 11:13:10|177.85|175.75|177.85|175.75|177.86|175.76|177.83|175.73|6
1653736400000|2022-05-28 11:13:20|177.83|175.73|177.86|175.76|177.86|175.76|177.83|175.73|4
1653736410000|2022-05-28 11:13:30|177.87|175.77|178.07|175.97|178.07|175.97|177.87|175.77|12
1653736420000|2022-05-28 11:13:40|178.04|175.94|178.07|175.97|178.08|175.98|178.02|175.92|20
1653736430000|2022-05-28 11:13:50|178.08|175.98|178.05|175.95|178.1|176|178.04|175.94|13
1653736440000|2022-05-28 11:14:00|178.03|175.93|178.03|175.93|178.04|175.94|178.02|175.92|7
1653736450000|2022-05-28 11:14:10|178.02|175.92|178.06|175.96|178.08|175.98|178.02|175.92|10
1653736460000|2022-05-28 11:14:20|178.05|175.95|177.99|175.89|178.06|175.96|177.93|175.83|11
1653736470000|2022-05-28 11:14:30|178.01|175.91|177.98|175.88|178.01|175.91|177.95|175.85|11
1653736480000|2022-05-28 11:14:40|177.97|175.87|178.03|175.93|178.03|175.93|177.9|175.8|21
1653736490000|2022-05-28 11:14:50|178.02|175.92|178.02|175.92|178.06|175.96|178.01|175.91|13
1653736500000|2022-05-28 11:15:00|178|175.9|177.79|175.69|178|175.9|177.79|175.69|18
1653736510000|2022-05-28 11:15:10|177.8|175.7|177.75|175.65|177.8|175.7|177.73|175.63|13
1653736520000|2022-05-28 11:15:20|177.74|175.64|177.76|175.66|177.76|175.66|177.74|175.64|3
1653736530000|2022-05-28 11:15:30|177.71|175.61|177.69|175.59|177.71|175.61|177.69|175.59|6
1653736540000|2022-05-28 11:15:40|177.7|175.6|177.71|175.61|177.73|175.63|177.7|175.6|4
1653736550000|2022-05-28 11:15:50|177.74|175.64|177.71|175.61|177.75|175.65|177.71|175.61|5
1653736560000|2022-05-28 11:16:00|177.7|175.6|177.72|175.62|177.75|175.65|177.7|175.6|8
1653736570000|2022-05-28 11:16:10|177.73|175.63|177.75|175.65|177.75|175.65|177.73|175.63|2
1653736580000|2022-05-28 11:16:20|177.76|175.66|177.78|175.68|177.79|175.69|177.76|175.66|9
1653736590000|2022-05-28 11:16:30|177.82|175.72|177.77|175.67|177.82|175.72|177.77|175.67|7
1653736600000|2022-05-28 11:16:40|177.78|175.68|177.7|175.6|177.78|175.68|177.69|175.59|11
1653736610000|2022-05-28 11:16:50|177.71|175.61|177.71|175.61|177.71|175.61|177.7|175.6|3
1653736620000|2022-05-28 11:17:00|177.7|175.6|177.58|175.48|177.7|175.6|177.58|175.48|4
1653736630000|2022-05-28 11:17:10|177.56|175.46|177.58|175.48|177.6|175.5|177.56|175.46|15
1653736640000|2022-05-28 11:17:20|177.57|175.47|177.58|175.48|177.58|175.48|177.57|175.47|2
1653736650000|2022-05-28 11:17:30|177.59|175.49|177.55|175.45|177.59|175.49|177.55|175.45|3
1653736660000|2022-05-28 11:17:40|177.54|175.44|177.53|175.43|177.55|175.45|177.52|175.42|9
1653736670000|2022-05-28 11:17:50|177.52|175.42|177.53|175.43|177.54|175.44|177.51|175.41|6
1653736680000|2022-05-28 11:18:00|177.54|175.44|177.55|175.45|177.59|175.49|177.52|175.42|17
1653736690000|2022-05-28 11:18:10|177.53|175.43|177.56|175.46|177.56|175.46|177.53|175.43|4
1653736700000|2022-05-28 11:18:20|177.55|175.45|177.53|175.43|177.55|175.45|177.53|175.43|5
1653736710000|2022-05-28 11:18:30|177.54|175.44|177.57|175.47|177.59|175.49|177.54|175.44|14
1653736720000|2022-05-28 11:18:40|177.56|175.46|177.56|175.46|177.57|175.47|177.56|175.46|5
1653736730000|2022-05-28 11:18:50|177.55|175.45|177.48|175.38|177.55|175.45|177.41|175.31|13
1653736740000|2022-05-28 11:19:00|177.49|175.39|177.49|175.39|177.49|175.39|177.48|175.38|3
1653736750000|2022-05-28 11:19:10|177.5|175.4|177.52|175.42|177.52|175.42|177.47|175.37|10
1653736760000|2022-05-28 11:19:20|177.5|175.4|177.56|175.46|177.61|175.51|177.49|175.39|15
1653736770000|2022-05-28 11:19:30|177.57|175.47|177.56|175.46|177.58|175.48|177.55|175.45|10
1653736780000|2022-05-28 11:19:40|177.54|175.44|177.74|175.64|177.74|175.64|177.48|175.38|18
1653736790000|2022-05-28 11:19:50|177.75|175.65|177.79|175.69|177.79|175.69|177.71|175.61|11
1653736800000|2022-05-28 11:20:00|177.78|175.68|177.73|175.63|177.8|175.7|177.7|175.6|13
1653736810000|2022-05-28 11:20:10|177.71|175.61|177.75|175.65|177.75|175.65|177.71|175.61|6
1653736820000|2022-05-28 11:20:20|177.73|175.63|177.73|175.63|177.73|175.63|177.72|175.62|3
1653736830000|2022-05-28 11:20:30|177.72|175.62|177.71|175.61|177.72|175.62|177.71|175.61|4
1653736840000|2022-05-28 11:20:40|177.72|175.62|177.72|175.62|177.72|175.62|177.71|175.61|3
1653736850000|2022-05-28 11:20:50|177.73|175.63|177.75|175.65|177.75|175.65|177.73|175.63|3
1653736860000|2022-05-28 11:21:00|177.73|175.63|177.63|175.53|177.73|175.63|177.63|175.53|9
1653736870000|2022-05-28 11:21:10|177.62|175.52|177.59|175.49|177.62|175.52|177.57|175.47|13
1653736880000|2022-05-28 11:21:20|177.6|175.5|177.59|175.49|177.6|175.5|177.58|175.48|5
1653736890000|2022-05-28 11:21:30|177.61|175.51|177.62|175.52|177.62|175.52|177.61|175.51|2
1653736900000|2022-05-28 11:21:40|177.61|175.51|177.62|175.52|177.62|175.52|177.61|175.51|2
1653736910000|2022-05-28 11:21:50|177.63|175.53|177.64|175.54|177.66|175.56|177.62|175.52|8
1653736920000|2022-05-28 11:22:00|177.65|175.55|177.77|175.67|177.77|175.67|177.65|175.55|5
1653736930000|2022-05-28 11:22:10|177.76|175.66|177.79|175.69|177.79|175.69|177.74|175.64|7
1653736950000|2022-05-28 11:22:30|177.8|175.7|177.8|175.7|177.81|175.71|177.79|175.69|8
1653736960000|2022-05-28 11:22:40|177.81|175.71|177.77|175.67|177.81|175.71|177.76|175.66|4
1653736970000|2022-05-28 11:22:50|177.78|175.68|177.8|175.7|177.8|175.7|177.78|175.68|3
1653736980000|2022-05-28 11:23:00|177.79|175.69|177.79|175.69|177.79|175.69|177.78|175.68|3
1653737000000|2022-05-28 11:23:20|177.8|175.7|177.86|175.76|177.86|175.76|177.8|175.7|5
1653737010000|2022-05-28 11:23:30|177.87|175.77|177.85|175.75|177.87|175.77|177.83|175.73|8
1653737020000|2022-05-28 11:23:40|177.84|175.74|177.89|175.79|177.89|175.79|177.84|175.74|5
1653737030000|2022-05-28 11:23:50|177.9|175.8|178.23|176.13|178.23|176.13|177.9|175.8|15
1653737040000|2022-05-28 11:24:00|178.24|176.14|178.3|176.2|178.32|176.22|178.24|176.14|9
1653737050000|2022-05-28 11:24:10|178.27|176.17|178.3|176.2|178.31|176.21|178.24|176.14|14
1653737060000|2022-05-28 11:24:20|178.28|176.18|178.25|176.15|178.28|176.18|178.24|176.14|15
1653737070000|2022-05-28 11:24:30|178.23|176.13|178.66|176.56|178.67|176.57|178.23|176.13|26
1653737080000|2022-05-28 11:24:40|178.64|176.54|178.77|176.67|178.77|176.67|178.64|176.54|30
1653737090000|2022-05-28 11:24:50|178.75|176.65|178.63|176.53|178.76|176.66|178.59|176.49|19
1653737100000|2022-05-28 11:25:00|178.64|176.54|178.54|176.44|178.64|176.54|178.54|176.44|21
1653737110000|2022-05-28 11:25:10|178.53|176.43|178.56|176.46|178.6|176.5|178.52|176.42|15
1653737120000|2022-05-28 11:25:20|178.53|176.43|178.26|176.16|178.53|176.43|178.25|176.15|4
1653737130000|2022-05-28 11:25:30|178.28|176.18|178.29|176.19|178.31|176.21|178.28|176.18|11
1653737140000|2022-05-28 11:25:40|178.3|176.2|178.26|176.16|178.3|176.2|178.25|176.15|15
1653737150000|2022-05-28 11:25:50|178.25|176.15|178.31|176.21|178.31|176.21|178.25|176.15|5
1653737160000|2022-05-28 11:26:00|178.3|176.2|178.29|176.19|178.31|176.21|178.29|176.19|6
1653737170000|2022-05-28 11:26:10|178.3|176.2|178.39|176.29|178.4|176.3|178.3|176.2|7
1653737180000|2022-05-28 11:26:20|178.4|176.3|178.27|176.17|178.4|176.3|178.27|176.17|12
1653737190000|2022-05-28 11:26:30|178.26|176.16|178.31|176.21|178.34|176.24|178.26|176.16|13
1653737200000|2022-05-28 11:26:40|178.32|176.22|178.15|176.05|178.32|176.22|178.13|176.03|18
1653737210000|2022-05-28 11:26:50|178.14|176.04|178.02|175.92|178.14|176.04|178.01|175.91|10
1653737220000|2022-05-28 11:27:00|178|175.9|178.07|175.97|178.07|175.97|177.98|175.88|12
1653737230000|2022-05-28 11:27:10|178.09|175.99|178.16|176.06|178.17|176.07|178.09|175.99|8
1653737240000|2022-05-28 11:27:20|178.17|176.07|178.18|176.08|178.18|176.08|178.17|176.07|4
1653737270000|2022-05-28 11:27:50|178.19|176.09|178.19|176.09|178.19|176.09|178.19|176.09|1
1653737280000|2022-05-28 11:28:00|178.18|176.08|178.1|176|178.18|176.08|178.1|176|14
1653737290000|2022-05-28 11:28:10|178.12|176.02|178.08|175.98|178.13|176.03|178.08|175.98|5
1653737300000|2022-05-28 11:28:20|178.07|175.97|177.99|175.89|178.07|175.97|177.99|175.89|11
1653737310000|2022-05-28 11:28:30|178|175.9|178.12|176.02|178.12|176.02|178|175.9|10
1653737320000|2022-05-28 11:28:40|178.13|176.03|178.13|176.03|178.13|176.03|178.13|176.03|1
1653737330000|2022-05-28 11:28:50|178.14|176.04|178.12|176.02|178.14|176.04|178.11|176.01|5
1653737340000|2022-05-28 11:29:00|178.13|176.03|178.23|176.13|178.33|176.23|178.13|176.03|18
1653737350000|2022-05-28 11:29:10|178.22|176.12|178.28|176.18|178.28|176.18|178.22|176.12|6
1653737360000|2022-05-28 11:29:20|178.3|176.2|178.25|176.15|178.31|176.21|178.25|176.15|11
1653737370000|2022-05-28 11:29:30|178.24|176.14|178.24|176.14|178.25|176.15|178.23|176.13|9
1653737380000|2022-05-28 11:29:40|178.23|176.13|178.16|176.06|178.24|176.14|178.15|176.05|8
1653737390000|2022-05-28 11:29:50|178.17|176.07|178.25|176.15|178.28|176.18|178.17|176.07|5
1653737400000|2022-05-28 11:30:00|178.23|176.13|178.31|176.21|178.31|176.21|178.23|176.13|7
1653737410000|2022-05-28 11:30:10|178.32|176.22|178.33|176.23|178.33|176.23|178.32|176.22|6
1653737420000|2022-05-28 11:30:20|178.36|176.26|178.36|176.26|178.38|176.28|178.36|176.26|6
1653737430000|2022-05-28 11:30:30|178.37|176.27|178.33|176.23|178.37|176.27|178.29|176.19|7
1653737440000|2022-05-28 11:30:40|178.34|176.24|178.33|176.23|178.34|176.24|178.32|176.22|5
1653737450000|2022-05-28 11:30:50|178.32|176.22|178.33|176.23|178.33|176.23|178.32|176.22|2
1653737460000|2022-05-28 11:31:00|178.32|176.22|178.31|176.21|178.32|176.22|178.29|176.19|6
1653737470000|2022-05-28 11:31:10|178.32|176.22|178.35|176.25|178.35|176.25|178.32|176.22|4
1653737480000|2022-05-28 11:31:20|178.36|176.26|178.36|176.26|178.39|176.29|178.35|176.25|8
1653737500000|2022-05-28 11:31:40|178.34|176.24|178.34|176.24|178.34|176.24|178.32|176.22|3
1653737510000|2022-05-28 11:31:50|178.32|176.22|178.33|176.23|178.33|176.23|178.32|176.22|4
1653737520000|2022-05-28 11:32:00|178.32|176.22|178.22|176.12|178.32|176.22|178.22|176.12|12
1653737530000|2022-05-28 11:32:10|178.23|176.13|178.11|176.01|178.23|176.13|178.1|176|8
1653737540000|2022-05-28 11:32:20|178.1|176|178.04|175.94|178.1|176|178.04|175.94|5
1653737550000|2022-05-28 11:32:30|178.01|175.91|177.74|175.64|178.01|175.91|177.7|175.6|14
1653737560000|2022-05-28 11:32:40|177.73|175.63|177.71|175.61|177.74|175.64|177.69|175.59|12
1653737570000|2022-05-28 11:32:50|177.7|175.6|177.69|175.59|177.71|175.61|177.69|175.59|6
1653737580000|2022-05-28 11:33:00|177.7|175.6|177.7|175.6|177.7|175.6|177.68|175.58|4
1653737590000|2022-05-28 11:33:10|177.69|175.59|177.52|175.42|177.69|175.59|177.48|175.38|12
1653737600000|2022-05-28 11:33:20|177.55|175.45|177.53|175.43|177.59|175.49|177.53|175.43|10
1653737610000|2022-05-28 11:33:30|177.54|175.44|177.59|175.49|177.59|175.49|177.52|175.42|8
1653737620000|2022-05-28 11:33:40|177.57|175.47|177.53|175.43|177.57|175.47|177.53|175.43|12
1653737630000|2022-05-28 11:33:50|177.47|175.37|177.42|175.32|177.47|175.37|177.42|175.32|15
1653737640000|2022-05-28 11:34:00|177.43|175.33|177.6|175.5|177.61|175.51|177.43|175.33|13
1653737650000|2022-05-28 11:34:10|177.61|175.51|177.6|175.5|177.61|175.51|177.6|175.5|2
1653737660000|2022-05-28 11:34:20|177.61|175.51|177.62|175.52|177.62|175.52|177.61|175.51|2
1653737670000|2022-05-28 11:34:30|177.61|175.51|177.6|175.5|177.61|175.51|177.59|175.49|6
1653737680000|2022-05-28 11:34:40|177.61|175.51|177.6|175.5|177.61|175.51|177.6|175.5|2
1653737690000|2022-05-28 11:34:50|177.58|175.48|177.6|175.5|177.61|175.51|177.58|175.48|5
1653737700000|2022-05-28 11:35:00|177.61|175.51|177.62|175.52|177.62|175.52|177.6|175.5|4
1653737710000|2022-05-28 11:35:10|177.61|175.51|177.57|175.47|177.61|175.51|177.57|175.47|3
1653737730000|2022-05-28 11:35:30|177.58|175.48|177.58|175.48|177.58|175.48|177.58|175.48|1
1653737740000|2022-05-28 11:35:40|177.57|175.47|177.62|175.52|177.62|175.52|177.57|175.47|6
1653737750000|2022-05-28 11:35:50|177.65|175.55|177.66|175.56|177.69|175.59|177.65|175.55|7
1653737760000|2022-05-28 11:36:00|177.67|175.57|177.67|175.57|177.67|175.57|177.67|175.57|1
1653737770000|2022-05-28 11:36:10|177.69|175.59|177.88|175.78|177.89|175.79|177.69|175.59|6
1653737780000|2022-05-28 11:36:20|177.89|175.79|177.91|175.81|177.92|175.82|177.89|175.79|5
1653737790000|2022-05-28 11:36:30|177.9|175.8|177.96|175.86|177.96|175.86|177.9|175.8|5
1653737800000|2022-05-28 11:36:40|177.97|175.87|177.96|175.86|177.98|175.88|177.96|175.86|4
1653737810000|2022-05-28 11:36:50|177.95|175.85|177.91|175.81|177.95|175.85|177.9|175.8|6
1653737820000|2022-05-28 11:37:00|177.9|175.8|177.89|175.79|177.91|175.81|177.87|175.77|10
1653737830000|2022-05-28 11:37:10|177.9|175.8|177.87|175.77|177.9|175.8|177.87|175.77|3
1653737840000|2022-05-28 11:37:20|177.85|175.75|177.86|175.76|177.86|175.76|177.85|175.75|4
1653737850000|2022-05-28 11:37:30|177.87|175.77|177.87|175.77|177.87|175.77|177.87|175.77|1
1653737860000|2022-05-28 11:37:40|177.86|175.76|177.91|175.81|177.91|175.81|177.86|175.76|3
1653737870000|2022-05-28 11:37:50|177.88|175.78|177.89|175.79|177.91|175.81|177.88|175.78|8
1653737880000|2022-05-28 11:38:00|177.9|175.8|177.89|175.79|177.9|175.8|177.89|175.79|2
1653737890000|2022-05-28 11:38:10|177.9|175.8|177.89|175.79|177.9|175.8|177.89|175.79|2
1653737900000|2022-05-28 11:38:20|177.9|175.8|177.76|175.66|177.9|175.8|177.76|175.66|5
1653737910000|2022-05-28 11:38:30|177.75|175.65|177.76|175.66|177.76|175.66|177.75|175.65|2
1653737920000|2022-05-28 11:38:40|177.77|175.67|177.77|175.67|177.77|175.67|177.77|175.67|1
1653737930000|2022-05-28 11:38:50|177.78|175.68|177.84|175.74|177.84|175.74|177.77|175.67|6
1653737940000|2022-05-28 11:39:00|177.83|175.73|177.83|175.73|177.83|175.73|177.79|175.69|7
1653737950000|2022-05-28 11:39:10|177.84|175.74|177.87|175.77|177.87|175.77|177.84|175.74|6
1653737960000|2022-05-28 11:39:20|177.86|175.76|177.86|175.76|177.86|175.76|177.86|175.76|1
1653737970000|2022-05-28 11:39:30|177.87|175.77|177.9|175.8|177.91|175.81|177.87|175.77|6
1653737980000|2022-05-28 11:39:40|177.91|175.81|178|175.9|178.03|175.93|177.89|175.79|16
1653737990000|2022-05-28 11:39:50|178.01|175.91|178.02|175.92|178.03|175.93|178.01|175.91|6
1653738000000|2022-05-28 11:40:00|177.98|175.88|178|175.9|178.01|175.91|177.98|175.88|9
1653738010000|2022-05-28 11:40:10|178.01|175.91|178.01|175.91|178.01|175.91|178.01|175.91|1
1653738020000|2022-05-28 11:40:20|178.02|175.92|178.07|175.97|178.07|175.97|178.02|175.92|2
1653738030000|2022-05-28 11:40:30|178.11|176.01|178.3|176.2|178.3|176.2|178.11|176.01|7
1653738040000|2022-05-28 11:40:40|178.29|176.19|178.28|176.18|178.29|176.19|178.28|176.18|2
1653738050000|2022-05-28 11:40:50|178.29|176.19|178.29|176.19|178.31|176.21|178.28|176.18|6
1653738080000|2022-05-28 11:41:20|178.27|176.17|178.31|176.21|178.32|176.22|178.27|176.17|9
1653738100000|2022-05-28 11:41:40|178.24|176.14|178.24|176.14|178.24|176.14|178.23|176.13|3
1653738110000|2022-05-28 11:41:50|178.25|176.15|178.26|176.16|178.26|176.16|178.25|176.15|2
1653738120000|2022-05-28 11:42:00|178.24|176.14|178.09|175.99|178.24|176.14|178.08|175.98|12
1653738130000|2022-05-28 11:42:10|178.07|175.97|178.02|175.92|178.07|175.97|177.99|175.89|8
1653738140000|2022-05-28 11:42:20|178.03|175.93|177.6|175.5|178.03|175.93|177.48|175.38|13
1653738150000|2022-05-28 11:42:30|177.62|175.52|177.65|175.55|177.66|175.56|177.62|175.52|6
1653738160000|2022-05-28 11:42:40|177.62|175.52|177.62|175.52|177.64|175.54|177.62|175.52|15
1653738170000|2022-05-28 11:42:50|177.63|175.53|177.63|175.53|177.63|175.53|177.63|175.53|1
1653738180000|2022-05-28 11:43:00|177.61|175.51|177.57|175.47|177.61|175.51|177.56|175.46|4
1653738190000|2022-05-28 11:43:10|177.58|175.48|177.55|175.45|177.6|175.5|177.55|175.45|3
1653738200000|2022-05-28 11:43:20|177.56|175.46|177.56|175.46|177.56|175.46|177.56|175.46|1
1653738210000|2022-05-28 11:43:30|177.55|175.45|177.48|175.38|177.55|175.45|177.47|175.37|10
1653738220000|2022-05-28 11:43:40|177.49|175.39|177.44|175.34|177.49|175.39|177.42|175.32|11
1653738230000|2022-05-28 11:43:50|177.46|175.36|177.46|175.36|177.49|175.39|177.46|175.36|5
1653738240000|2022-05-28 11:44:00|177.47|175.37|177.48|175.38|177.48|175.38|177.47|175.37|2
1653738250000|2022-05-28 11:44:10|177.53|175.43|177.55|175.45|177.56|175.46|177.53|175.43|3
1653738260000|2022-05-28 11:44:20|177.52|175.42|177.54|175.44|177.54|175.44|177.52|175.42|2
1653738270000|2022-05-28 11:44:30|177.55|175.45|177.56|175.46|177.56|175.46|177.55|175.45|4
1653738280000|2022-05-28 11:44:40|177.58|175.48|177.55|175.45|177.58|175.48|177.54|175.44|7
1653738290000|2022-05-28 11:44:50|177.53|175.43|177.5|175.4|177.53|175.43|177.49|175.39|13
1653738300000|2022-05-28 11:45:00|177.51|175.41|177.61|175.51|177.61|175.51|177.51|175.41|8
1653738310000|2022-05-28 11:45:10|177.64|175.54|177.53|175.43|177.64|175.54|177.53|175.43|6
1653738320000|2022-05-28 11:45:20|177.54|175.44|177.56|175.46|177.57|175.47|177.54|175.44|7
1653738330000|2022-05-28 11:45:30|177.57|175.47|177.56|175.46|177.57|175.47|177.56|175.46|2
1653738350000|2022-05-28 11:45:50|177.58|175.48|177.57|175.47|177.64|175.54|177.57|175.47|6
1653738360000|2022-05-28 11:46:00|177.58|175.48|177.59|175.49|177.59|175.49|177.58|175.48|2
1653738370000|2022-05-28 11:46:10|177.58|175.48|177.58|175.48|177.58|175.48|177.56|175.46|4
1653738380000|2022-05-28 11:46:20|177.59|175.49|177.59|175.49|177.59|175.49|177.58|175.48|3
1653738390000|2022-05-28 11:46:30|177.57|175.47|177.58|175.48|177.59|175.49|177.56|175.46|6
1653738400000|2022-05-28 11:46:40|177.59|175.49|177.59|175.49|177.59|175.49|177.58|175.48|5
1653738410000|2022-05-28 11:46:50|177.58|175.48|177.53|175.43|177.58|175.48|177.5|175.4|8
1653738420000|2022-05-28 11:47:00|177.52|175.42|177.53|175.43|177.54|175.44|177.52|175.42|7
1653738430000|2022-05-28 11:47:10|177.52|175.42|177.52|175.42|177.52|175.42|177.52|175.42|1
1653738440000|2022-05-28 11:47:20|177.51|175.41|177.51|175.41|177.51|175.41|177.51|175.41|1
1653738450000|2022-05-28 11:47:30|177.5|175.4|177.52|175.42|177.52|175.42|177.49|175.39|5
1653738470000|2022-05-28 11:47:50|177.5|175.4|177.56|175.46|177.57|175.47|177.5|175.4|10
1653738480000|2022-05-28 11:48:00|177.57|175.47|177.57|175.47|177.57|175.47|177.56|175.46|3
1653738490000|2022-05-28 11:48:10|177.56|175.46|177.55|175.45|177.56|175.46|177.55|175.45|2
1653738500000|2022-05-28 11:48:20|177.56|175.46|177.56|175.46|177.56|175.46|177.54|175.44|6
1653738510000|2022-05-28 11:48:30|177.57|175.47|177.56|175.46|177.57|175.47|177.56|175.46|2
1653738520000|2022-05-28 11:48:40|177.53|175.43|177.54|175.44|177.54|175.44|177.52|175.42|4
1653738530000|2022-05-28 11:48:50|177.55|175.45|177.54|175.44|177.56|175.46|177.54|175.44|8
1653738550000|2022-05-28 11:49:10|177.55|175.45|177.52|175.42|177.55|175.45|177.51|175.41|9
1653738560000|2022-05-28 11:49:20|177.51|175.41|177.52|175.42|177.52|175.42|177.51|175.41|4
1653738570000|2022-05-28 11:49:30|177.51|175.41|177.42|175.32|177.51|175.41|177.39|175.29|11
1653738580000|2022-05-28 11:49:40|177.43|175.33|177.45|175.35|177.46|175.36|177.43|175.33|6
1653738590000|2022-05-28 11:49:50|177.44|175.34|177.45|175.35|177.46|175.36|177.44|175.34|8
1653738600000|2022-05-28 11:50:00|177.44|175.34|177.39|175.29|177.44|175.34|177.37|175.27|10
1653738610000|2022-05-28 11:50:10|177.38|175.28|177.34|175.24|177.38|175.28|177.32|175.22|11
1653738620000|2022-05-28 11:50:20|177.33|175.23|177.33|175.23|177.35|175.25|177.33|175.23|5
1653738630000|2022-05-28 11:50:30|177.32|175.22|177.19|175.09|177.32|175.22|177.17|175.07|10
1653738640000|2022-05-28 11:50:40|177.18|175.08|177.19|175.09|177.19|175.09|177.18|175.08|4
1653738660000|2022-05-28 11:51:00|177.14|175.04|177.2|175.1|177.2|175.1|177.14|175.04|6
1653738670000|2022-05-28 11:51:10|177.19|175.09|177.19|175.09|177.19|175.09|177.19|175.09|1
1653738680000|2022-05-28 11:51:20|177.2|175.1|177.13|175.03|177.2|175.1|177.13|175.03|6
1653738690000|2022-05-28 11:51:30|177.14|175.04|177.2|175.1|177.2|175.1|177.09|174.99|11
1653738700000|2022-05-28 11:51:40|177.21|175.11|177.23|175.13|177.23|175.13|177.21|175.11|2
1653738710000|2022-05-28 11:51:50|177.24|175.14|177.2|175.1|177.24|175.14|177.19|175.09|3
1653738720000|2022-05-28 11:52:00|177.19|175.09|177.21|175.11|177.21|175.11|177.19|175.09|3
1653738740000|2022-05-28 11:52:20|177.23|175.13|177.2|175.1|177.23|175.13|177.18|175.08|10
1653738750000|2022-05-28 11:52:30|177.21|175.11|177.21|175.11|177.24|175.14|177.18|175.08|11
1653738760000|2022-05-28 11:52:40|177.2|175.1|177.19|175.09|177.2|175.1|177.19|175.09|2
1653738770000|2022-05-28 11:52:50|177.16|175.06|177.14|175.04|177.16|175.06|177.14|175.04|3
1653738780000|2022-05-28 11:53:00|177.15|175.05|177.14|175.04|177.15|175.05|177.14|175.04|2
1653738790000|2022-05-28 11:53:10|177.16|175.06|177.16|175.06|177.16|175.06|177.15|175.05|5
1653738800000|2022-05-28 11:53:20|177.17|175.07|177.16|175.06|177.17|175.07|177.16|175.06|2
1653738810000|2022-05-28 11:53:30|177.17|175.07|177.22|175.12|177.22|175.12|177.17|175.07|5
1653738820000|2022-05-28 11:53:40|177.2|175.1|177.17|175.07|177.2|175.1|177.17|175.07|2
1653738830000|2022-05-28 11:53:50|177.18|175.08|177.2|175.1|177.2|175.1|177.18|175.08|4
1653738840000|2022-05-28 11:54:00|177.19|175.09|177.17|175.07|177.19|175.09|177.17|175.07|3
1653738850000|2022-05-28 11:54:10|177.18|175.08|177.23|175.13|177.23|175.13|177.18|175.08|5
1653738860000|2022-05-28 11:54:20|177.22|175.12|177.23|175.13|177.23|175.13|177.22|175.12|2
1653738880000|2022-05-28 11:54:40|177.22|175.12|177.22|175.12|177.23|175.13|177.22|175.12|3
1653738890000|2022-05-28 11:54:50|177.24|175.14|177.24|175.14|177.25|175.15|177.22|175.12|5
1653738900000|2022-05-28 11:55:00|177.23|175.13|177.22|175.12|177.23|175.13|177.22|175.12|2
1653738910000|2022-05-28 11:55:10|177.21|175.11|177.13|175.03|177.21|175.11|177.13|175.03|5
1653738920000|2022-05-28 11:55:20|177.12|175.02|177.09|174.99|177.13|175.03|177.08|174.98|8
1653738930000|2022-05-28 11:55:30|177.07|174.97|176.97|174.87|177.07|174.97|176.97|174.87|4
1653738940000|2022-05-28 11:55:40|176.98|174.88|177.05|174.95|177.05|174.95|176.98|174.88|7
1653738950000|2022-05-28 11:55:50|177.03|174.93|177.01|174.91|177.04|174.94|177.01|174.91|6
1653738960000|2022-05-28 11:56:00|176.99|174.89|177.06|174.96|177.07|174.97|176.99|174.89|8
1653738970000|2022-05-28 11:56:10|177.05|174.95|177.04|174.94|177.05|174.95|177.04|174.94|8
1653738980000|2022-05-28 11:56:20|177.05|174.95|177.03|174.93|177.06|174.96|177.03|174.93|7
1653738990000|2022-05-28 11:56:30|177.04|174.94|177.05|174.95|177.05|174.95|177.04|174.94|2
1653739000000|2022-05-28 11:56:40|177.04|174.94|177.06|174.96|177.06|174.96|177.04|174.94|3
1653739010000|2022-05-28 11:56:50|177.07|174.97|177.14|175.04|177.16|175.06|177.06|174.96|8
1653739020000|2022-05-28 11:57:00|177.12|175.02|177.26|175.16|177.26|175.16|177.08|174.98|15
1653739030000|2022-05-28 11:57:10|177.28|175.18|177.31|175.21|177.31|175.21|177.28|175.18|2
1653739050000|2022-05-28 11:57:30|177.32|175.22|177.3|175.2|177.33|175.23|177.3|175.2|5
1653739060000|2022-05-28 11:57:40|177.29|175.19|177.29|175.19|177.29|175.19|177.29|175.19|1
1653739070000|2022-05-28 11:57:50|177.3|175.2|177.32|175.22|177.32|175.22|177.3|175.2|6
1653739080000|2022-05-28 11:58:00|177.3|175.2|177.31|175.21|177.31|175.21|177.28|175.18|6
1653739090000|2022-05-28 11:58:10|177.3|175.2|177.31|175.21|177.31|175.21|177.3|175.2|2
1653739110000|2022-05-28 11:58:30|177.3|175.2|177.35|175.25|177.37|175.27|177.3|175.2|7
1653739120000|2022-05-28 11:58:40|177.36|175.26|177.42|175.32|177.43|175.33|177.36|175.26|8
1653739130000|2022-05-28 11:58:50|177.43|175.33|177.39|175.29|177.43|175.33|177.38|175.28|6
1653739140000|2022-05-28 11:59:00|177.4|175.3|177.41|175.31|177.42|175.32|177.39|175.29|8
1653739150000|2022-05-28 11:59:10|177.4|175.3|177.35|175.25|177.4|175.3|177.33|175.23|7
1653739170000|2022-05-28 11:59:30|177.34|175.24|177.35|175.25|177.35|175.25|177.34|175.24|2
1653739180000|2022-05-28 11:59:40|177.34|175.24|177.32|175.22|177.34|175.24|177.32|175.22|2
1653739190000|2022-05-28 11:59:50|177.34|175.24|177.29|175.19|177.35|175.25|177.28|175.18|16
1653739200000|2022-05-28 12:00:00|177.27|175.17|177.26|175.16|177.27|175.17|177.22|175.12|7
1653739220000|2022-05-28 12:00:20|177.29|175.19|177.36|175.26|177.37|175.27|177.29|175.19|7
1653739230000|2022-05-28 12:00:30|177.37|175.27|177.43|175.33|177.48|175.38|177.37|175.27|11
1653739240000|2022-05-28 12:00:40|177.45|175.35|177.36|175.26|177.46|175.36|177.36|175.26|13
1653739250000|2022-05-28 12:00:50|177.35|175.25|177.39|175.29|177.39|175.29|177.35|175.25|5
1653739260000|2022-05-28 12:01:00|177.41|175.31|177.41|175.31|177.43|175.33|177.41|175.31|5
1653739270000|2022-05-28 12:01:10|177.42|175.32|177.56|175.46|177.57|175.47|177.42|175.32|14
1653739280000|2022-05-28 12:01:20|177.57|175.47|177.54|175.44|177.57|175.47|177.54|175.44|4
1653739290000|2022-05-28 12:01:30|177.53|175.43|177.53|175.43|177.56|175.46|177.53|175.43|7
1653739300000|2022-05-28 12:01:40|177.52|175.42|177.55|175.45|177.55|175.45|177.51|175.41|5
1653739310000|2022-05-28 12:01:50|177.57|175.47|177.59|175.49|177.59|175.49|177.57|175.47|5
1653739320000|2022-05-28 12:02:00|177.58|175.48|177.57|175.47|177.6|175.5|177.55|175.45|6
1653739330000|2022-05-28 12:02:10|177.58|175.48|177.62|175.52|177.65|175.55|177.57|175.47|13
1653739340000|2022-05-28 12:02:20|177.63|175.53|177.63|175.53|177.63|175.53|177.62|175.52|3
1653739350000|2022-05-28 12:02:30|177.62|175.52|177.64|175.54|177.65|175.55|177.62|175.52|4
1653739360000|2022-05-28 12:02:40|177.63|175.53|177.63|175.53|177.63|175.53|177.59|175.49|10
1653739370000|2022-05-28 12:02:50|177.62|175.52|177.61|175.51|177.62|175.52|177.6|175.5|4
1653739380000|2022-05-28 12:03:00|177.6|175.5|177.56|175.46|177.6|175.5|177.55|175.45|7
1653739390000|2022-05-28 12:03:10|177.57|175.47|177.57|175.47|177.57|175.47|177.56|175.46|5
1653739400000|2022-05-28 12:03:20|177.56|175.46|177.57|175.47|177.59|175.49|177.56|175.46|8
1653739410000|2022-05-28 12:03:30|177.56|175.46|177.59|175.49|177.59|175.49|177.56|175.46|4
1653739420000|2022-05-28 12:03:40|177.58|175.48|177.58|175.48|177.59|175.49|177.58|175.48|3
1653739430000|2022-05-28 12:03:50|177.59|175.49|177.6|175.5|177.6|175.5|177.59|175.49|2
1653739440000|2022-05-28 12:04:00|177.61|175.51|177.61|175.51|177.61|175.51|177.61|175.51|1
1653739450000|2022-05-28 12:04:10|177.59|175.49|177.6|175.5|177.6|175.5|177.59|175.49|4
1653739460000|2022-05-28 12:04:20|177.61|175.51|177.62|175.52|177.63|175.53|177.61|175.51|4
1653739470000|2022-05-28 12:04:30|177.61|175.51|177.6|175.5|177.61|175.51|177.6|175.5|2
1653739480000|2022-05-28 12:04:40|177.58|175.48|177.59|175.49|177.59|175.49|177.56|175.46|6
1653739490000|2022-05-28 12:04:50|177.6|175.5|177.61|175.51|177.63|175.53|177.6|175.5|7
1653739500000|2022-05-28 12:05:00|177.62|175.52|177.65|175.55|177.66|175.56|177.62|175.52|6
1653739510000|2022-05-28 12:05:10|177.66|175.56|177.7|175.6|177.71|175.61|177.66|175.56|8
1653739520000|2022-05-28 12:05:20|177.71|175.61|177.71|175.61|177.72|175.62|177.67|175.57|5
1653739530000|2022-05-28 12:05:30|177.7|175.6|177.69|175.59|177.7|175.6|177.69|175.59|2
1653739540000|2022-05-28 12:05:40|177.7|175.6|177.7|175.6|177.72|175.62|177.7|175.6|5
1653739550000|2022-05-28 12:05:50|177.74|175.64|177.8|175.7|177.8|175.7|177.74|175.64|8
1653739560000|2022-05-28 12:06:00|177.79|175.69|177.79|175.69|177.8|175.7|177.78|175.68|5
1653739570000|2022-05-28 12:06:10|177.77|175.67|177.72|175.62|177.77|175.67|177.69|175.59|7
1653739580000|2022-05-28 12:06:20|177.71|175.61|177.61|175.51|177.71|175.61|177.61|175.51|10
1653739590000|2022-05-28 12:06:30|177.6|175.5|177.54|175.44|177.6|175.5|177.54|175.44|8
1653739600000|2022-05-28 12:06:40|177.53|175.43|177.55|175.45|177.55|175.45|177.53|175.43|2
1653739610000|2022-05-28 12:06:50|177.54|175.44|177.55|175.45|177.55|175.45|177.54|175.44|2
1653739620000|2022-05-28 12:07:00|177.56|175.46|177.54|175.44|177.56|175.46|177.54|175.44|2
1653739630000|2022-05-28 12:07:10|177.55|175.45|177.73|175.63|177.73|175.63|177.55|175.45|10
1653739640000|2022-05-28 12:07:20|177.7|175.6|177.71|175.61|177.72|175.62|177.7|175.6|3
1653739650000|2022-05-28 12:07:30|177.7|175.6|177.62|175.52|177.7|175.6|177.62|175.52|11
1653739660000|2022-05-28 12:07:40|177.56|175.46|177.57|175.47|177.57|175.47|177.56|175.46|2
1653739670000|2022-05-28 12:07:50|177.56|175.46|177.57|175.47|177.57|175.47|177.55|175.45|6
1653739680000|2022-05-28 12:08:00|177.59|175.49|177.67|175.57|177.67|175.57|177.59|175.49|8
1653739690000|2022-05-28 12:08:10|177.66|175.56|177.69|175.59|177.69|175.59|177.66|175.56|4
1653739700000|2022-05-28 12:08:20|177.67|175.57|177.66|175.56|177.67|175.57|177.64|175.54|6
1653739720000|2022-05-28 12:08:40|177.67|175.57|177.67|175.57|177.67|175.57|177.67|175.57|1
1653739730000|2022-05-28 12:08:50|177.68|175.58|177.69|175.59|177.71|175.61|177.66|175.56|9
1653739740000|2022-05-28 12:09:00|177.7|175.6|177.75|175.65|177.75|175.65|177.7|175.6|5
1653739750000|2022-05-28 12:09:10|177.73|175.63|177.72|175.62|177.75|175.65|177.72|175.62|6
1653739760000|2022-05-28 12:09:20|177.71|175.61|177.72|175.62|177.72|175.62|177.7|175.6|9
1653739770000|2022-05-28 12:09:30|177.71|175.61|177.61|175.51|177.73|175.63|177.61|175.51|24
1653739780000|2022-05-28 12:09:40|177.62|175.52|177.61|175.51|177.62|175.52|177.6|175.5|7
1653739790000|2022-05-28 12:09:50|177.62|175.52|177.64|175.54|177.64|175.54|177.62|175.52|2
1653739800000|2022-05-28 12:10:00|177.69|175.59|177.68|175.58|177.69|175.59|177.68|175.58|2
1653739810000|2022-05-28 12:10:10|177.69|175.59|177.64|175.54|177.69|175.59|177.64|175.54|6
1653739830000|2022-05-28 12:10:30|177.63|175.53|177.64|175.54|177.64|175.54|177.63|175.53|2
1653739840000|2022-05-28 12:10:40|177.63|175.53|177.63|175.53|177.63|175.53|177.63|175.53|1
1653739850000|2022-05-28 12:10:50|177.64|175.54|177.64|175.54|177.64|175.54|177.64|175.54|1
1653739860000|2022-05-28 12:11:00|177.65|175.55|177.64|175.54|177.65|175.55|177.64|175.54|2
1653739870000|2022-05-28 12:11:10|177.63|175.53|177.63|175.53|177.64|175.54|177.63|175.53|3
1653739880000|2022-05-28 12:11:20|177.64|175.54|177.64|175.54|177.64|175.54|177.64|175.54|1
1653739890000|2022-05-28 12:11:30|177.63|175.53|177.51|175.41|177.63|175.53|177.5|175.4|10
1653739900000|2022-05-28 12:11:40|177.5|175.4|177.49|175.39|177.5|175.4|177.49|175.39|2
1653739910000|2022-05-28 12:11:50|177.5|175.4|177.38|175.28|177.5|175.4|177.36|175.26|9
1653739920000|2022-05-28 12:12:00|177.34|175.24|177.37|175.27|177.37|175.27|177.33|175.23|3
1653739930000|2022-05-28 12:12:10|177.36|175.26|177.37|175.27|177.37|175.27|177.36|175.26|2
1653739940000|2022-05-28 12:12:20|177.36|175.26|177.37|175.27|177.37|175.27|177.36|175.26|2
1653739950000|2022-05-28 12:12:30|177.35|175.25|177.36|175.26|177.36|175.26|177.35|175.25|2
1653739960000|2022-05-28 12:12:40|177.35|175.25|177.35|175.25|177.35|175.25|177.35|175.25|1
1653739970000|2022-05-28 12:12:50|177.36|175.26|177.26|175.16|177.36|175.26|177.23|175.13|5
1653739980000|2022-05-28 12:13:00|177.27|175.17|177.31|175.21|177.31|175.21|177.27|175.17|10
1653739990000|2022-05-28 12:13:10|177.32|175.22|177.45|175.35|177.46|175.36|177.32|175.22|15
1653740000000|2022-05-28 12:13:20|177.44|175.34|177.43|175.33|177.44|175.34|177.43|175.33|2
1653740010000|2022-05-28 12:13:30|177.41|175.31|177.42|175.32|177.42|175.32|177.41|175.31|4
1653740020000|2022-05-28 12:13:40|177.41|175.31|177.42|175.32|177.42|175.32|177.41|175.31|2
1653740030000|2022-05-28 12:13:50|177.41|175.31|177.21|175.11|177.41|175.31|177.2|175.1|14
1653740040000|2022-05-28 12:14:00|177.22|175.12|177.1|175|177.25|175.15|177.1|175|8
1653740050000|2022-05-28 12:14:10|177.09|174.99|177.04|174.94|177.09|174.99|177.03|174.93|14
1653740060000|2022-05-28 12:14:20|177.03|174.93|176.95|174.85|177.03|174.93|176.94|174.84|8
1653740070000|2022-05-28 12:14:30|176.94|174.84|176.92|174.82|176.95|174.85|176.91|174.81|10
1653740080000|2022-05-28 12:14:40|176.93|174.83|176.81|174.71|176.95|174.85|176.81|174.71|13
1653740090000|2022-05-28 12:14:50|176.83|174.73|176.79|174.69|176.86|174.76|176.78|174.68|12
1653740100000|2022-05-28 12:15:00|176.78|174.68|177|174.9|177.04|174.94|176.76|174.66|15
1653740110000|2022-05-28 12:15:10|176.99|174.89|176.87|174.77|176.99|174.89|176.85|174.75|16
1653740120000|2022-05-28 12:15:20|176.91|174.81|177|174.9|177.02|174.92|176.91|174.81|17
1653740130000|2022-05-28 12:15:30|177.01|174.91|177.03|174.93|177.03|174.93|177|174.9|6
1653740140000|2022-05-28 12:15:40|177|174.9|177.02|174.92|177.04|174.94|177|174.9|6
1653740150000|2022-05-28 12:15:50|177.01|174.91|176.99|174.89|177.01|174.91|176.96|174.86|10
1653740160000|2022-05-28 12:16:00|177|174.9|177.02|174.92|177.02|174.92|176.99|174.89|11
1653740170000|2022-05-28 12:16:10|177.01|174.91|177.02|174.92|177.03|174.93|177.01|174.91|6
1653740180000|2022-05-28 12:16:20|177.03|174.93|177.1|175|177.12|175.02|177.03|174.93|9
1653740190000|2022-05-28 12:16:30|177.11|175.01|177.11|175.01|177.11|175.01|177.11|175.01|1
1653740200000|2022-05-28 12:16:40|177.08|174.98|176.99|174.89|177.08|174.98|176.98|174.88|6
1653740210000|2022-05-28 12:16:50|176.98|174.88|177|174.9|177|174.9|176.97|174.87|5
1653740220000|2022-05-28 12:17:00|176.97|174.87|176.96|174.86|177|174.9|176.95|174.85|9
1653740230000|2022-05-28 12:17:10|176.97|174.87|176.96|174.86|176.97|174.87|176.95|174.85|4
1653740240000|2022-05-28 12:17:20|176.99|174.89|176.99|174.89|176.99|174.89|176.99|174.89|1
1653740260000|2022-05-28 12:17:40|177.02|174.92|177.11|175.01|177.13|175.03|177.02|174.92|6
1653740270000|2022-05-28 12:17:50|177.1|175|177.02|174.92|177.1|175|177.01|174.91|5
1653740280000|2022-05-28 12:18:00|176.99|174.89|176.99|174.89|176.99|174.89|176.99|174.89|1
1653740310000|2022-05-28 12:18:30|176.98|174.88|177.03|174.93|177.04|174.94|176.98|174.88|9
1653740320000|2022-05-28 12:18:40|177.02|174.92|177.03|174.93|177.03|174.93|177.02|174.92|2
1653740330000|2022-05-28 12:18:50|177.01|174.91|177.01|174.91|177.01|174.91|177.01|174.91|1
1653740340000|2022-05-28 12:19:00|177.02|174.92|177.13|175.03|177.15|175.05|177.02|174.92|12
1653740350000|2022-05-28 12:19:10|177.14|175.04|177.15|175.05|177.15|175.05|177.12|175.02|6
1653740360000|2022-05-28 12:19:20|177.14|175.04|177.09|174.99|177.14|175.04|177.08|174.98|4
1653740370000|2022-05-28 12:19:30|177.1|175|177.1|175|177.1|175|177.1|175|1
1653740380000|2022-05-28 12:19:40|177.11|175.01|177.15|175.05|177.15|175.05|177.11|175.01|5
1653740390000|2022-05-28 12:19:50|177.16|175.06|177.16|175.06|177.16|175.06|177.16|175.06|1
1653740400000|2022-05-28 12:20:00|177.17|175.07|177.18|175.08|177.19|175.09|177.17|175.07|3
1653740410000|2022-05-28 12:20:10|177.19|175.09|177.19|175.09|177.19|175.09|177.18|175.08|3
1653740420000|2022-05-28 12:20:20|177.18|175.08|177.17|175.07|177.18|175.08|177.17|175.07|2
1653740430000|2022-05-28 12:20:30|177.18|175.08|177.18|175.08|177.18|175.08|177.16|175.06|5
1653740450000|2022-05-28 12:20:50|177.19|175.09|177.2|175.1|177.2|175.1|177.19|175.09|2
1653740470000|2022-05-28 12:21:10|177.25|175.15|177.25|175.15|177.26|175.16|177.25|175.15|3
1653740480000|2022-05-28 12:21:20|177.26|175.16|177.28|175.18|177.3|175.2|177.26|175.16|10
1653740490000|2022-05-28 12:21:30|177.29|175.19|177.28|175.18|177.29|175.19|177.28|175.18|4
1653740500000|2022-05-28 12:21:40|177.29|175.19|177.3|175.2|177.3|175.2|177.29|175.19|2
1653740510000|2022-05-28 12:21:50|177.32|175.22|177.33|175.23|177.33|175.23|177.32|175.22|2
1653740530000|2022-05-28 12:22:10|177.35|175.25|177.47|175.37|177.51|175.41|177.35|175.25|10
1653740540000|2022-05-28 12:22:20|177.48|175.38|177.48|175.38|177.48|175.38|177.48|175.38|1
1653740550000|2022-05-28 12:22:30|177.47|175.37|177.45|175.35|177.47|175.37|177.45|175.35|2
1653740570000|2022-05-28 12:22:50|177.44|175.34|177.36|175.26|177.44|175.34|177.32|175.22|7
1653740580000|2022-05-28 12:23:00|177.4|175.3|177.48|175.38|177.48|175.38|177.4|175.3|6
1653740590000|2022-05-28 12:23:10|177.46|175.36|177.41|175.31|177.46|175.36|177.41|175.31|5
1653740610000|2022-05-28 12:23:30|177.4|175.3|177.36|175.26|177.4|175.3|177.33|175.23|9
1653740620000|2022-05-28 12:23:40|177.34|175.24|177.3|175.2|177.34|175.24|177.3|175.2|7
1653740630000|2022-05-28 12:23:50|177.31|175.21|177.31|175.21|177.32|175.22|177.28|175.18|12
1653740640000|2022-05-28 12:24:00|177.32|175.22|177.31|175.21|177.32|175.22|177.31|175.21|4
1653740650000|2022-05-28 12:24:10|177.28|175.18|177.3|175.2|177.3|175.2|177.28|175.18|3
1653740660000|2022-05-28 12:24:20|177.31|175.21|177.42|175.32|177.42|175.32|177.31|175.21|10
1653740670000|2022-05-28 12:24:30|177.43|175.33|177.49|175.39|177.49|175.39|177.43|175.33|7
1653740680000|2022-05-28 12:24:40|177.48|175.38|177.48|175.38|177.48|175.38|177.48|175.38|1
1653740690000|2022-05-28 12:24:50|177.49|175.39|177.51|175.41|177.52|175.42|177.49|175.39|4
1653740710000|2022-05-28 12:25:10|177.5|175.4|177.45|175.35|177.5|175.4|177.45|175.35|5
1653740720000|2022-05-28 12:25:20|177.48|175.38|177.5|175.4|177.5|175.4|177.48|175.38|3
1653740730000|2022-05-28 12:25:30|177.49|175.39|177.49|175.39|177.5|175.4|177.49|175.39|3
1653740740000|2022-05-28 12:25:40|177.5|175.4|177.51|175.41|177.51|175.41|177.5|175.4|2
1653740750000|2022-05-28 12:25:50|177.55|175.45|177.54|175.44|177.55|175.45|177.53|175.43|4
1653740760000|2022-05-28 12:26:00|177.55|175.45|177.55|175.45|177.55|175.45|177.55|175.45|1
1653740770000|2022-05-28 12:26:10|177.56|175.46|177.55|175.45|177.57|175.47|177.55|175.45|4
1653740780000|2022-05-28 12:26:20|177.53|175.43|177.54|175.44|177.54|175.44|177.53|175.43|2
1653740790000|2022-05-28 12:26:30|177.53|175.43|177.5|175.4|177.53|175.43|177.5|175.4|4
1653740800000|2022-05-28 12:26:40|177.49|175.39|177.57|175.47|177.57|175.47|177.49|175.39|8
1653740810000|2022-05-28 12:26:50|177.58|175.48|177.57|175.47|177.6|175.5|177.55|175.45|14
1653740820000|2022-05-28 12:27:00|177.56|175.46|177.58|175.48|177.58|175.48|177.54|175.44|7
1653740830000|2022-05-28 12:27:10|177.59|175.49|177.68|175.58|177.71|175.61|177.59|175.49|11
1653740840000|2022-05-28 12:27:20|177.69|175.59|177.69|175.59|177.71|175.61|177.66|175.56|14
1653740850000|2022-05-28 12:27:30|177.68|175.58|177.7|175.6|177.7|175.6|177.68|175.58|9
1653740860000|2022-05-28 12:27:40|177.71|175.61|177.68|175.58|177.71|175.61|177.68|175.58|4
1653740870000|2022-05-28 12:27:50|177.69|175.59|177.75|175.65|177.75|175.65|177.69|175.59|8
1653740880000|2022-05-28 12:28:00|177.74|175.64|177.69|175.59|177.74|175.64|177.68|175.58|8
1653740890000|2022-05-28 12:28:10|177.68|175.58|177.63|175.53|177.68|175.58|177.63|175.53|5
1653740900000|2022-05-28 12:28:20|177.61|175.51|177.66|175.56|177.66|175.56|177.61|175.51|12
1653740910000|2022-05-28 12:28:30|177.65|175.55|177.66|175.56|177.66|175.56|177.62|175.52|7
1653740920000|2022-05-28 12:28:40|177.67|175.57|177.69|175.59|177.7|175.6|177.67|175.57|3
1653740930000|2022-05-28 12:28:50|177.7|175.6|177.76|175.66|177.76|175.66|177.66|175.56|11
1653740940000|2022-05-28 12:29:00|177.77|175.67|177.72|175.62|177.77|175.67|177.71|175.61|9
1653740950000|2022-05-28 12:29:10|177.73|175.63|177.73|175.63|177.74|175.64|177.72|175.62|7
1653740960000|2022-05-28 12:29:20|177.71|175.61|177.71|175.61|177.71|175.61|177.71|175.61|1
1653740970000|2022-05-28 12:29:30|177.7|175.6|177.64|175.54|177.7|175.6|177.62|175.52|12
1653740980000|2022-05-28 12:29:40|177.65|175.55|177.74|175.64|177.75|175.65|177.65|175.55|9
1653740990000|2022-05-28 12:29:50|177.75|175.65|177.77|175.67|177.77|175.67|177.75|175.65|7
1653741000000|2022-05-28 12:30:00|177.78|175.68|177.74|175.64|177.82|175.72|177.73|175.63|8
1653741010000|2022-05-28 12:30:10|177.73|175.63|177.72|175.62|177.73|175.63|177.72|175.62|4
1653741020000|2022-05-28 12:30:20|177.71|175.61|177.68|175.58|177.72|175.62|177.63|175.53|11
1653741030000|2022-05-28 12:30:30|177.67|175.57|177.65|175.55|177.67|175.57|177.64|175.54|6
1653741040000|2022-05-28 12:30:40|177.66|175.56|177.72|175.62|177.75|175.65|177.66|175.56|9
1653741050000|2022-05-28 12:30:50|177.73|175.63|177.72|175.62|177.73|175.63|177.72|175.62|2
1653741060000|2022-05-28 12:31:00|177.71|175.61|177.73|175.63|177.73|175.63|177.67|175.57|7
1653741070000|2022-05-28 12:31:10|177.74|175.64|177.74|175.64|177.74|175.64|177.73|175.63|5
1653741080000|2022-05-28 12:31:20|177.73|175.63|177.75|175.65|177.75|175.65|177.72|175.62|8
1653741090000|2022-05-28 12:31:30|177.74|175.64|177.74|175.64|177.75|175.65|177.74|175.64|3
1653741100000|2022-05-28 12:31:40|177.73|175.63|177.69|175.59|177.73|175.63|177.69|175.59|7
1653741110000|2022-05-28 12:31:50|177.68|175.58|177.69|175.59|177.69|175.59|177.67|175.57|5
1653741120000|2022-05-28 12:32:00|177.7|175.6|177.68|175.58|177.71|175.61|177.68|175.58|6
1653741130000|2022-05-28 12:32:10|177.69|175.59|177.72|175.62|177.72|175.62|177.66|175.56|5
1653741140000|2022-05-28 12:32:20|177.71|175.61|177.73|175.63|177.73|175.63|177.69|175.59|6
1653741160000|2022-05-28 12:32:40|177.72|175.62|177.69|175.59|177.72|175.62|177.69|175.59|3
1653741170000|2022-05-28 12:32:50|177.68|175.58|177.88|175.78|177.88|175.78|177.68|175.58|13
1653741180000|2022-05-28 12:33:00|177.86|175.76|177.87|175.77|177.87|175.77|177.82|175.72|8
1653741190000|2022-05-28 12:33:10|177.86|175.76|177.86|175.76|177.89|175.79|177.84|175.74|7
1653741200000|2022-05-28 12:33:20|177.87|175.77|177.9|175.8|177.9|175.8|177.86|175.76|6
1653741210000|2022-05-28 12:33:30|177.91|175.81|177.93|175.83|177.94|175.84|177.9|175.8|9
1653741220000|2022-05-28 12:33:40|177.92|175.82|177.92|175.82|177.94|175.84|177.92|175.82|4
1653741230000|2022-05-28 12:33:50|177.91|175.81|177.93|175.83|177.93|175.83|177.91|175.81|3
1653741240000|2022-05-28 12:34:00|177.92|175.82|177.92|175.82|177.92|175.82|177.92|175.82|1
1653741250000|2022-05-28 12:34:10|177.93|175.83|177.76|175.66|177.93|175.83|177.75|175.65|13
1653741260000|2022-05-28 12:34:20|177.78|175.68|177.75|175.65|177.78|175.68|177.75|175.65|8
1653741270000|2022-05-28 12:34:30|177.76|175.66|177.7|175.6|177.77|175.67|177.68|175.58|9
1653741280000|2022-05-28 12:34:40|177.69|175.59|177.69|175.59|177.7|175.6|177.69|175.59|3
1653741290000|2022-05-28 12:34:50|177.7|175.6|177.79|175.69|177.8|175.7|177.7|175.6|7
1653741300000|2022-05-28 12:35:00|177.78|175.68|177.78|175.68|177.78|175.68|177.78|175.68|1
1653741310000|2022-05-28 12:35:10|177.79|175.69|177.8|175.7|177.8|175.7|177.79|175.69|2
1653741320000|2022-05-28 12:35:20|177.79|175.69|177.8|175.7|177.8|175.7|177.79|175.69|2
1653741330000|2022-05-28 12:35:30|177.81|175.71|177.81|175.71|177.81|175.71|177.81|175.71|1
1653741340000|2022-05-28 12:35:40|177.82|175.72|177.8|175.7|177.82|175.72|177.8|175.7|4
1653741350000|2022-05-28 12:35:50|177.81|175.71|177.81|175.71|177.81|175.71|177.81|175.71|1
1653741360000|2022-05-28 12:36:00|177.82|175.72|177.84|175.74|177.85|175.75|177.82|175.72|8
1653741380000|2022-05-28 12:36:20|177.8|175.7|177.81|175.71|177.81|175.71|177.79|175.69|8
1653741390000|2022-05-28 12:36:30|177.82|175.72|177.82|175.72|177.82|175.72|177.82|175.72|1
1653741400000|2022-05-28 12:36:40|177.83|175.73|177.81|175.71|177.83|175.73|177.81|175.71|3
1653741420000|2022-05-28 12:37:00|177.82|175.72|177.8|175.7|177.82|175.72|177.8|175.7|5
1653741430000|2022-05-28 12:37:10|177.79|175.69|177.83|175.73|177.83|175.73|177.79|175.69|3
1653741440000|2022-05-28 12:37:20|177.84|175.74|177.86|175.76|177.86|175.76|177.84|175.74|3
1653741450000|2022-05-28 12:37:30|177.85|175.75|177.87|175.77|177.87|175.77|177.85|175.75|3
1653741460000|2022-05-28 12:37:40|177.86|175.76|177.93|175.83|177.93|175.83|177.86|175.76|4
1653741480000|2022-05-28 12:38:00|177.94|175.84|178.04|175.94|178.06|175.96|177.93|175.83|10
1653741490000|2022-05-28 12:38:10|178.05|175.95|177.99|175.89|178.06|175.96|177.99|175.89|6
1653741500000|2022-05-28 12:38:20|177.98|175.88|177.99|175.89|178|175.9|177.98|175.88|4
1653741510000|2022-05-28 12:38:30|178|175.9|178.01|175.91|178.02|175.92|178|175.9|4
1653741520000|2022-05-28 12:38:40|177.98|175.88|177.98|175.88|177.98|175.88|177.98|175.88|1
1653741540000|2022-05-28 12:39:00|178.01|175.91|178|175.9|178.01|175.91|178|175.9|2
1653741550000|2022-05-28 12:39:10|178.01|175.91|177.99|175.89|178.01|175.91|177.99|175.89|2
1653741570000|2022-05-28 12:39:30|178|175.9|178|175.9|178|175.9|178|175.9|1
1653741580000|2022-05-28 12:39:40|178.01|175.91|178|175.9|178.01|175.91|178|175.9|2
1653741590000|2022-05-28 12:39:50|177.99|175.89|177.91|175.81|177.99|175.89|177.91|175.81|6
1653741600000|2022-05-28 12:40:00|177.86|175.76|177.85|175.75|177.86|175.76|177.81|175.71|11
1653741610000|2022-05-28 12:40:10|177.86|175.76|177.87|175.77|177.87|175.77|177.86|175.76|2
1653741620000|2022-05-28 12:40:20|177.86|175.76|177.84|175.74|177.86|175.76|177.84|175.74|2
1653741630000|2022-05-28 12:40:30|177.83|175.73|177.82|175.72|177.83|175.73|177.82|175.72|2
1653741640000|2022-05-28 12:40:40|177.83|175.73|177.82|175.72|177.84|175.74|177.82|175.72|4
1653741650000|2022-05-28 12:40:50|177.83|175.73|177.84|175.74|177.84|175.74|177.83|175.73|2
1653741660000|2022-05-28 12:41:00|177.85|175.75|177.87|175.77|177.88|175.78|177.84|175.74|6
1653741670000|2022-05-28 12:41:10|177.86|175.76|177.87|175.77|177.87|175.77|177.86|175.76|2
1653741680000|2022-05-28 12:41:20|177.88|175.78|177.91|175.81|177.91|175.81|177.87|175.77|6
1653741690000|2022-05-28 12:41:30|177.9|175.8|177.91|175.81|177.91|175.81|177.9|175.8|2
1653741700000|2022-05-28 12:41:40|177.94|175.84|177.94|175.84|177.94|175.84|177.94|175.84|1
1653741710000|2022-05-28 12:41:50|177.95|175.85|177.94|175.84|177.96|175.86|177.94|175.84|4
1653741720000|2022-05-28 12:42:00|177.95|175.85|177.95|175.85|177.96|175.86|177.95|175.85|3
1653741730000|2022-05-28 12:42:10|177.96|175.86|177.95|175.85|177.99|175.89|177.94|175.84|9
1653741740000|2022-05-28 12:42:20|177.94|175.84|177.96|175.86|177.96|175.86|177.89|175.79|13
1653741750000|2022-05-28 12:42:30|177.95|175.85|177.97|175.87|177.97|175.87|177.94|175.84|6
1653741760000|2022-05-28 12:42:40|177.96|175.86|177.91|175.81|177.96|175.86|177.87|175.77|10
1653741770000|2022-05-28 12:42:50|177.9|175.8|177.89|175.79|177.91|175.81|177.89|175.79|6
1653741780000|2022-05-28 12:43:00|177.9|175.8|177.93|175.83|177.94|175.84|177.9|175.8|6
1653741790000|2022-05-28 12:43:10|177.92|175.82|177.92|175.82|177.92|175.82|177.92|175.82|1
1653741800000|2022-05-28 12:43:20|177.93|175.83|177.94|175.84|177.95|175.85|177.92|175.82|5
1653741810000|2022-05-28 12:43:30|177.95|175.85|177.95|175.85|177.95|175.85|177.95|175.85|1
1653741820000|2022-05-28 12:43:40|177.94|175.84|177.94|175.84|177.96|175.86|177.94|175.84|9
1653741830000|2022-05-28 12:43:50|177.91|175.81|177.95|175.85|177.95|175.85|177.91|175.81|8
1653741840000|2022-05-28 12:44:00|177.96|175.86|177.95|175.85|177.96|175.86|177.95|175.85|4
1653741850000|2022-05-28 12:44:10|177.92|175.82|177.88|175.78|177.92|175.82|177.87|175.77|5
1653741860000|2022-05-28 12:44:20|177.89|175.79|177.94|175.84|177.95|175.85|177.89|175.79|6
1653741870000|2022-05-28 12:44:30|177.95|175.85|177.94|175.84|177.95|175.85|177.94|175.84|2
1653741880000|2022-05-28 12:44:40|177.93|175.83|177.91|175.81|177.93|175.83|177.91|175.81|4
1653741890000|2022-05-28 12:44:50|177.85|175.75|177.78|175.68|177.86|175.76|177.78|175.68|6
1653741900000|2022-05-28 12:45:00|177.8|175.7|177.79|175.69|177.8|175.7|177.79|175.69|2
1653741910000|2022-05-28 12:45:10|177.78|175.68|177.73|175.63|177.78|175.68|177.73|175.63|4
1653741920000|2022-05-28 12:45:20|177.72|175.62|177.72|175.62|177.72|175.62|177.71|175.61|3
1653741930000|2022-05-28 12:45:30|177.69|175.59|177.71|175.61|177.71|175.61|177.69|175.59|3
1653741940000|2022-05-28 12:45:40|177.72|175.62|177.76|175.66|177.76|175.66|177.72|175.62|2
1653741950000|2022-05-28 12:45:50|177.75|175.65|177.74|175.64|177.75|175.65|177.74|175.64|2
1653741960000|2022-05-28 12:46:00|177.77|175.67|177.78|175.68|177.78|175.68|177.77|175.67|2
1653741970000|2022-05-28 12:46:10|177.77|175.67|177.76|175.66|177.77|175.67|177.76|175.66|6
1653741980000|2022-05-28 12:46:20|177.77|175.67|177.76|175.66|177.77|175.67|177.76|175.66|6
1653741990000|2022-05-28 12:46:30|177.75|175.65|177.75|175.65|177.76|175.66|177.75|175.65|3
1653742000000|2022-05-28 12:46:40|177.74|175.64|177.74|175.64|177.74|175.64|177.74|175.64|1
1653742010000|2022-05-28 12:46:50|177.72|175.62|177.73|175.63|177.73|175.63|177.71|175.61|4
1653742020000|2022-05-28 12:47:00|177.72|175.62|177.71|175.61|177.72|175.62|177.71|175.61|2
1653742030000|2022-05-28 12:47:10|177.72|175.62|177.71|175.61|177.72|175.62|177.71|175.61|2
1653742040000|2022-05-28 12:47:20|177.69|175.59|177.68|175.58|177.69|175.59|177.68|175.58|2
1653742050000|2022-05-28 12:47:30|177.7|175.6|177.69|175.59|177.7|175.6|177.69|175.59|2
1653742080000|2022-05-28 12:48:00|177.7|175.6|177.71|175.61|177.72|175.62|177.7|175.6|4
1653742090000|2022-05-28 12:48:10|177.72|175.62|177.91|175.81|177.94|175.84|177.72|175.62|15
1653742100000|2022-05-28 12:48:20|177.92|175.82|177.95|175.85|177.95|175.85|177.89|175.79|12
1653742110000|2022-05-28 12:48:30|177.94|175.84|177.94|175.84|177.95|175.85|177.94|175.84|3
1653742120000|2022-05-28 12:48:40|177.92|175.82|177.91|175.81|177.94|175.84|177.9|175.8|7
1653742130000|2022-05-28 12:48:50|177.9|175.8|177.9|175.8|177.9|175.8|177.86|175.76|7
1653742140000|2022-05-28 12:49:00|177.87|175.77|177.84|175.74|177.87|175.77|177.84|175.74|3
1653742150000|2022-05-28 12:49:10|177.85|175.75|177.86|175.76|177.89|175.79|177.85|175.75|6
1653742160000|2022-05-28 12:49:20|177.85|175.75|177.87|175.77|177.87|175.77|177.85|175.75|7
1653742170000|2022-05-28 12:49:30|177.88|175.78|177.9|175.8|177.9|175.8|177.88|175.78|4
1653742180000|2022-05-28 12:49:40|177.91|175.81|177.92|175.82|177.93|175.83|177.91|175.81|4
1653742190000|2022-05-28 12:49:50|177.93|175.83|177.91|175.81|177.93|175.83|177.91|175.81|3
1653742200000|2022-05-28 12:50:00|177.93|175.83|178.2|176.1|178.2|176.1|177.93|175.83|12
1653742210000|2022-05-28 12:50:10|178.21|176.11|178.27|176.17|178.4|176.3|178.16|176.06|26
1653742220000|2022-05-28 12:50:20|178.32|176.22|178.26|176.16|178.35|176.25|178.26|176.16|21
1653742230000|2022-05-28 12:50:30|178.25|176.15|178.28|176.18|178.29|176.19|178.25|176.15|12
1653742240000|2022-05-28 12:50:40|178.29|176.19|178.36|176.26|178.38|176.28|178.29|176.19|16
1653742250000|2022-05-28 12:50:50|178.37|176.27|178.43|176.33|178.43|176.33|178.35|176.25|15
1653742260000|2022-05-28 12:51:00|178.45|176.35|178.26|176.16|178.48|176.38|178.26|176.16|24
1653742270000|2022-05-28 12:51:10|178.27|176.17|178.25|176.15|178.27|176.17|178.25|176.15|3
1653742280000|2022-05-28 12:51:20|178.26|176.16|178.27|176.17|178.28|176.18|178.24|176.14|6
1653742290000|2022-05-28 12:51:30|178.26|176.16|178.28|176.18|178.28|176.18|178.26|176.16|5
1653742300000|2022-05-28 12:51:40|178.29|176.19|178.34|176.24|178.34|176.24|178.28|176.18|12
1653742310000|2022-05-28 12:51:50|178.33|176.23|178.34|176.24|178.35|176.25|178.33|176.23|4
1653742320000|2022-05-28 12:52:00|178.35|176.25|178.35|176.25|178.36|176.26|178.35|176.25|3
1653742340000|2022-05-28 12:52:20|178.33|176.23|178.28|176.18|178.35|176.25|178.28|176.18|11
1653742350000|2022-05-28 12:52:30|178.29|176.19|178.32|176.22|178.37|176.27|178.29|176.19|13
1653742360000|2022-05-28 12:52:40|178.33|176.23|178.35|176.25|178.37|176.27|178.33|176.23|6
1653742370000|2022-05-28 12:52:50|178.36|176.26|178.36|176.26|178.36|176.26|178.36|176.26|1
1653742400000|2022-05-28 12:53:20|178.35|176.25|178.35|176.25|178.36|176.26|178.34|176.24|5
1653742410000|2022-05-28 12:53:30|178.34|176.24|178.41|176.31|178.41|176.31|178.34|176.24|7
1653742420000|2022-05-28 12:53:40|178.42|176.32|178.43|176.33|178.43|176.33|178.41|176.31|6
1653742430000|2022-05-28 12:53:50|178.42|176.32|178.6|176.5|178.62|176.52|178.4|176.3|22
1653742440000|2022-05-28 12:54:00|178.61|176.51|178.67|176.57|178.68|176.58|178.61|176.51|12
1653742450000|2022-05-28 12:54:10|178.65|176.55|178.69|176.59|178.69|176.59|178.63|176.53|16
1653742460000|2022-05-28 12:54:20|178.7|176.6|178.78|176.68|178.86|176.76|178.7|176.6|16
1653742470000|2022-05-28 12:54:30|178.76|176.66|178.74|176.64|178.85|176.75|178.73|176.63|22
1653742480000|2022-05-28 12:54:40|178.73|176.63|178.73|176.63|178.76|176.66|178.7|176.6|15
1653742490000|2022-05-28 12:54:50|178.72|176.62|178.7|176.6|178.73|176.63|178.7|176.6|7
1653742500000|2022-05-28 12:55:00|178.69|176.59|178.69|176.59|178.69|176.59|178.67|176.57|5
1653742510000|2022-05-28 12:55:10|178.68|176.58|178.68|176.58|178.68|176.58|178.68|176.58|1
1653742520000|2022-05-28 12:55:20|178.69|176.59|178.75|176.65|178.77|176.67|178.69|176.59|11
1653742530000|2022-05-28 12:55:30|178.73|176.63|178.82|176.72|178.82|176.72|178.72|176.62|13
1653742540000|2022-05-28 12:55:40|178.81|176.71|178.82|176.72|178.82|176.72|178.8|176.7|6
1653742550000|2022-05-28 12:55:50|178.83|176.73|178.73|176.63|178.83|176.73|178.69|176.59|9
1653742560000|2022-05-28 12:56:00|178.72|176.62|178.69|176.59|178.72|176.62|178.66|176.56|13
1653742570000|2022-05-28 12:56:10|178.68|176.58|178.48|176.38|178.68|176.58|178.48|176.38|17
1653742580000|2022-05-28 12:56:20|178.49|176.39|178.48|176.38|178.52|176.42|178.48|176.38|11
1653742590000|2022-05-28 12:56:30|178.49|176.39|178.49|176.39|178.49|176.39|178.49|176.39|1
1653742600000|2022-05-28 12:56:40|178.53|176.43|178.65|176.55|178.65|176.55|178.53|176.43|13
1653742610000|2022-05-28 12:56:50|178.64|176.54|178.64|176.54|178.65|176.55|178.64|176.54|5
1653742620000|2022-05-28 12:57:00|178.63|176.53|178.65|176.55|178.65|176.55|178.62|176.52|11
1653742640000|2022-05-28 12:57:20|178.63|176.53|178.62|176.52|178.63|176.53|178.62|176.52|2
1653742650000|2022-05-28 12:57:30|178.63|176.53|178.74|176.64|178.76|176.66|178.6|176.5|12
1653742660000|2022-05-28 12:57:40|178.76|176.66|178.88|176.78|178.89|176.79|178.76|176.66|15
1653742670000|2022-05-28 12:57:50|178.87|176.77|178.92|176.82|178.95|176.85|178.87|176.77|13
1653742680000|2022-05-28 12:58:00|178.93|176.83|178.87|176.77|178.95|176.85|178.87|176.77|12
1653742690000|2022-05-28 12:58:10|178.88|176.78|178.86|176.76|178.88|176.78|178.86|176.76|7
1653742700000|2022-05-28 12:58:20|178.88|176.78|178.89|176.79|178.89|176.79|178.88|176.78|2
1653742710000|2022-05-28 12:58:30|178.88|176.78|178.92|176.82|178.92|176.82|178.88|176.78|15
1653742720000|2022-05-28 12:58:40|178.91|176.81|178.93|176.83|178.93|176.83|178.9|176.8|5
1653742730000|2022-05-28 12:58:50|178.92|176.82|178.9|176.8|178.92|176.82|178.89|176.79|9
1653742740000|2022-05-28 12:59:00|178.89|176.79|178.88|176.78|178.89|176.79|178.88|176.78|4
1653742750000|2022-05-28 12:59:10|178.84|176.74|178.84|176.74|178.86|176.76|178.84|176.74|8
1653742760000|2022-05-28 12:59:20|178.83|176.73|178.83|176.73|178.84|176.74|178.83|176.73|3
1653742770000|2022-05-28 12:59:30|178.79|176.69|178.65|176.55|178.79|176.69|178.63|176.53|11
1653742780000|2022-05-28 12:59:40|178.66|176.56|178.74|176.64|178.74|176.64|178.64|176.54|8
1653742790000|2022-05-28 12:59:50|178.77|176.67|178.74|176.64|178.77|176.67|178.72|176.62|8
1653742800000|2022-05-28 13:00:00|178.73|176.63|178.84|176.74|178.84|176.74|178.73|176.63|20
1653742810000|2022-05-28 13:00:10|178.82|176.72|178.8|176.7|178.85|176.75|178.8|176.7|5
1653742820000|2022-05-28 13:00:20|178.81|176.71|178.77|176.67|178.83|176.73|178.74|176.64|15
1653742830000|2022-05-28 13:00:30|178.76|176.66|178.68|176.58|178.76|176.66|178.65|176.55|10
1653742840000|2022-05-28 13:00:40|178.67|176.57|178.57|176.47|178.68|176.58|178.52|176.42|12
1653742850000|2022-05-28 13:00:50|178.56|176.46|178.55|176.45|178.58|176.48|178.55|176.45|11
1653742860000|2022-05-28 13:01:00|178.56|176.46|178.49|176.39|178.58|176.48|178.49|176.39|13
1653742870000|2022-05-28 13:01:10|178.47|176.37|178.54|176.44|178.54|176.44|178.47|176.37|15
1653742880000|2022-05-28 13:01:20|178.55|176.45|178.64|176.54|178.68|176.58|178.55|176.45|14
1653742890000|2022-05-28 13:01:30|178.61|176.51|178.54|176.44|178.61|176.51|178.52|176.42|10
1653742900000|2022-05-28 13:01:40|178.53|176.43|178.54|176.44|178.54|176.44|178.53|176.43|6
1653742910000|2022-05-28 13:01:50|178.55|176.45|178.55|176.45|178.55|176.45|178.54|176.44|9
1653742920000|2022-05-28 13:02:00|178.56|176.46|178.62|176.52|178.63|176.53|178.56|176.46|11
1653742930000|2022-05-28 13:02:10|178.63|176.53|178.66|176.56|178.66|176.56|178.63|176.53|8
1653742940000|2022-05-28 13:02:20|178.65|176.55|178.59|176.49|178.65|176.55|178.59|176.49|5
1653742950000|2022-05-28 13:02:30|178.6|176.5|178.59|176.49|178.6|176.5|178.58|176.48|4
1653742960000|2022-05-28 13:02:40|178.6|176.5|178.31|176.21|178.6|176.5|178.31|176.21|18
1653742970000|2022-05-28 13:02:50|178.33|176.23|178.31|176.21|178.36|176.26|178.31|176.21|16
1653742980000|2022-05-28 13:03:00|178.3|176.2|178.26|176.16|178.3|176.2|178.25|176.15|11
1653742990000|2022-05-28 13:03:10|178.27|176.17|178.3|176.2|178.35|176.25|178.27|176.17|9
1653743000000|2022-05-28 13:03:20|178.31|176.21|178.42|176.32|178.43|176.33|178.31|176.21|13
1653743010000|2022-05-28 13:03:30|178.41|176.31|178.35|176.25|178.41|176.31|178.35|176.25|2
1653743020000|2022-05-28 13:03:40|178.34|176.24|178.27|176.17|178.34|176.24|178.25|176.15|13
1653743030000|2022-05-28 13:03:50|178.26|176.16|178.26|176.16|178.27|176.17|178.26|176.16|9
1653743040000|2022-05-28 13:04:00|178.27|176.17|178.27|176.17|178.27|176.17|178.27|176.17|1
1653743050000|2022-05-28 13:04:10|178.26|176.16|178.26|176.16|178.26|176.16|178.25|176.15|3
1653743060000|2022-05-28 13:04:20|178.27|176.17|178.27|176.17|178.27|176.17|178.27|176.17|1
1653743080000|2022-05-28 13:04:40|178.26|176.16|178.23|176.13|178.27|176.17|178.23|176.13|8
1653743090000|2022-05-28 13:04:50|178.25|176.15|178.27|176.17|178.27|176.17|178.25|176.15|3
1653743100000|2022-05-28 13:05:00|178.26|176.16|178.26|176.16|178.26|176.16|178.26|176.16|1
1653743110000|2022-05-28 13:05:10|178.27|176.17|178.31|176.21|178.32|176.22|178.27|176.17|5
1653743120000|2022-05-28 13:05:20|178.32|176.22|178.43|176.33|178.44|176.34|178.31|176.21|9
1653743130000|2022-05-28 13:05:30|178.42|176.32|178.43|176.33|178.43|176.33|178.41|176.31|4
1653743140000|2022-05-28 13:05:40|178.44|176.34|178.43|176.33|178.44|176.34|178.42|176.32|7
1653743150000|2022-05-28 13:05:50|178.44|176.34|178.44|176.34|178.44|176.34|178.44|176.34|1
1653743170000|2022-05-28 13:06:10|178.46|176.36|178.46|176.36|178.47|176.37|178.46|176.36|3
1653743180000|2022-05-28 13:06:20|178.43|176.33|178.43|176.33|178.43|176.33|178.43|176.33|1
1653743190000|2022-05-28 13:06:30|178.44|176.34|178.44|176.34|178.44|176.34|178.44|176.34|1
1653743210000|2022-05-28 13:06:50|178.45|176.35|178.46|176.36|178.46|176.36|178.45|176.35|4
1653743220000|2022-05-28 13:07:00|178.45|176.35|178.45|176.35|178.46|176.36|178.45|176.35|3
1653743230000|2022-05-28 13:07:10|178.44|176.34|178.44|176.34|178.44|176.34|178.44|176.34|1
1653743240000|2022-05-28 13:07:20|178.45|176.35|178.46|176.36|178.46|176.36|178.45|176.35|2
1653743250000|2022-05-28 13:07:30|178.47|176.37|178.45|176.35|178.47|176.37|178.45|176.35|2
1653743260000|2022-05-28 13:07:40|178.47|176.37|178.46|176.36|178.47|176.37|178.46|176.36|2
1653743290000|2022-05-28 13:08:10|178.44|176.34|178.44|176.34|178.45|176.35|178.41|176.31|8
1653743310000|2022-05-28 13:08:30|178.45|176.35|178.51|176.41|178.52|176.42|178.45|176.35|10
1653743320000|2022-05-28 13:08:40|178.52|176.42|178.64|176.54|178.66|176.56|178.52|176.42|8
1653743330000|2022-05-28 13:08:50|178.65|176.55|178.75|176.65|178.77|176.67|178.63|176.53|16
1653743340000|2022-05-28 13:09:00|178.76|176.66|178.64|176.54|178.76|176.66|178.64|176.54|13
1653743350000|2022-05-28 13:09:10|178.6|176.5|178.61|176.51|178.63|176.53|178.6|176.5|6
1653743360000|2022-05-28 13:09:20|178.62|176.52|178.63|176.53|178.63|176.53|178.62|176.52|2
1653743370000|2022-05-28 13:09:30|178.62|176.52|178.6|176.5|178.62|176.52|178.6|176.5|4
1653743380000|2022-05-28 13:09:40|178.59|176.49|178.6|176.5|178.6|176.5|178.59|176.49|2
1653743390000|2022-05-28 13:09:50|178.61|176.51|178.6|176.5|178.61|176.51|178.59|176.49|8
1653743400000|2022-05-28 13:10:00|178.61|176.51|178.61|176.51|178.61|176.51|178.61|176.51|1
1653743410000|2022-05-28 13:10:10|178.6|176.5|178.7|176.6|178.7|176.6|178.59|176.49|11
1653743440000|2022-05-28 13:10:40|178.71|176.61|178.7|176.6|178.71|176.61|178.7|176.6|2
1653743470000|2022-05-28 13:11:10|178.71|176.61|178.71|176.61|178.71|176.61|178.71|176.61|1
1653743480000|2022-05-28 13:11:20|178.7|176.6|178.81|176.71|178.81|176.71|178.7|176.6|7
1653743490000|2022-05-28 13:11:30|178.82|176.72|178.83|176.73|178.84|176.74|178.82|176.72|6
1653743500000|2022-05-28 13:11:40|178.81|176.71|178.79|176.69|178.82|176.72|178.79|176.69|4
1653743510000|2022-05-28 13:11:50|178.8|176.7|178.73|176.63|178.8|176.7|178.72|176.62|9
1653743520000|2022-05-28 13:12:00|178.72|176.62|178.77|176.67|178.77|176.67|178.72|176.62|5
1653743530000|2022-05-28 13:12:10|178.78|176.68|178.81|176.71|178.83|176.73|178.78|176.68|6
1653743540000|2022-05-28 13:12:20|178.82|176.72|178.8|176.7|178.82|176.72|178.8|176.7|5
1653743550000|2022-05-28 13:12:30|178.81|176.71|178.8|176.7|178.81|176.71|178.78|176.68|10
1653743560000|2022-05-28 13:12:40|178.81|176.71|178.96|176.86|178.96|176.86|178.81|176.71|6
1653743570000|2022-05-28 13:12:50|178.93|176.83|179.07|176.97|179.07|176.97|178.93|176.83|16
1653743580000|2022-05-28 13:13:00|179.06|176.96|179.07|176.97|179.08|176.98|179.05|176.95|8
1653743590000|2022-05-28 13:13:10|179.06|176.96|179.05|176.95|179.06|176.96|179.04|176.94|9
1653743600000|2022-05-28 13:13:20|179.04|176.94|179.01|176.91|179.04|176.94|178.96|176.86|13
1653743610000|2022-05-28 13:13:30|179|176.9|179.03|176.93|179.04|176.94|178.99|176.89|17
1653743620000|2022-05-28 13:13:40|179.04|176.94|179.05|176.95|179.08|176.98|179.04|176.94|4
1653743630000|2022-05-28 13:13:50|179.04|176.94|179.03|176.93|179.04|176.94|179.03|176.93|4
1653743640000|2022-05-28 13:14:00|179|176.9|179|176.9|179|176.9|178.99|176.89|3
1653743650000|2022-05-28 13:14:10|179.04|176.94|179.02|176.92|179.04|176.94|178.99|176.89|6
1653743660000|2022-05-28 13:14:20|179.03|176.93|179.04|176.94|179.07|176.97|179|176.9|9
1653743670000|2022-05-28 13:14:30|179.05|176.95|179.05|176.95|179.05|176.95|179.05|176.95|1
1653743680000|2022-05-28 13:14:40|179.06|176.96|179.04|176.94|179.07|176.97|179.04|176.94|5
1653743690000|2022-05-28 13:14:50|179.05|176.95|179.04|176.94|179.05|176.95|179.04|176.94|4
1653743700000|2022-05-28 13:15:00|179.05|176.95|179.32|177.22|179.32|177.22|179.04|176.94|16
1653743710000|2022-05-28 13:15:10|179.29|177.19|179.26|177.16|179.33|177.23|179.26|177.16|17
1653743720000|2022-05-28 13:15:20|179.25|177.15|179.32|177.22|179.36|177.26|179.24|177.14|17
1653743730000|2022-05-28 13:15:30|179.33|177.23|179.35|177.25|179.4|177.3|179.33|177.23|17
1653743740000|2022-05-28 13:15:40|179.36|177.26|179.35|177.25|179.39|177.29|179.35|177.25|11
1653743750000|2022-05-28 13:15:50|179.32|177.22|179.34|177.24|179.34|177.24|179.32|177.22|4
1653743760000|2022-05-28 13:16:00|179.35|177.25|179.37|177.27|179.38|177.28|179.35|177.25|11
1653743770000|2022-05-28 13:16:10|179.36|177.26|179.35|177.25|179.36|177.26|179.35|177.25|2
1653743790000|2022-05-28 13:16:30|179.36|177.26|179.33|177.23|179.36|177.26|179.33|177.23|4
1653743800000|2022-05-28 13:16:40|179.32|177.22|179.33|177.23|179.33|177.23|179.31|177.21|4
1653743810000|2022-05-28 13:16:50|179.34|177.24|179.34|177.24|179.34|177.24|179.33|177.23|3
1653743820000|2022-05-28 13:17:00|179.35|177.25|179.36|177.26|179.37|177.27|179.33|177.23|11
1653743830000|2022-05-28 13:17:10|179.35|177.25|179.34|177.24|179.35|177.25|179.34|177.24|2
1653743860000|2022-05-28 13:17:40|179.35|177.25|179.95|177.85|179.97|177.87|179.35|177.25|30
1653743870000|2022-05-28 13:17:50|179.94|177.84|179.95|177.85|179.95|177.85|179.72|177.62|30
1653743880000|2022-05-28 13:18:00|179.96|177.86|180.14|178.04|180.2|178.1|179.89|177.79|35
1653743890000|2022-05-28 13:18:10|180.16|178.06|180.09|177.99|180.16|178.06|179.96|177.86|27
1653743900000|2022-05-28 13:18:20|180.1|178|179.79|177.69|180.1|178|179.72|177.62|25
1653743910000|2022-05-28 13:18:30|179.8|177.7|179.92|177.82|179.92|177.82|179.77|177.67|16
1653743920000|2022-05-28 13:18:40|179.88|177.78|180.11|178.01|180.15|178.05|179.87|177.77|24
1653743930000|2022-05-28 13:18:50|180.12|178.02|180.28|178.18|180.29|178.19|180.11|178.01|16
1653743940000|2022-05-28 13:19:00|180.26|178.16|180.24|178.14|180.29|178.19|180.19|178.09|23
1653743950000|2022-05-28 13:19:10|180.2|178.1|179.88|177.78|180.24|178.14|179.88|177.78|19
1653743960000|2022-05-28 13:19:20|179.94|177.84|179.85|177.75|179.94|177.84|179.82|177.72|23
1653743970000|2022-05-28 13:19:30|179.84|177.74|179.97|177.87|180.04|177.94|179.84|177.74|22
1653743980000|2022-05-28 13:19:40|179.96|177.86|180.28|178.18|180.3|178.2|179.92|177.82|23
1653743990000|2022-05-28 13:19:50|180.27|178.17|180.18|178.08|180.27|178.17|180.18|178.08|14
1653744000000|2022-05-28 13:20:00|180.19|178.09|180.11|178.01|180.19|178.09|180.09|177.99|14
1653744010000|2022-05-28 13:20:10|180.1|178|180.07|177.97|180.1|178|180.06|177.96|5
1653744020000|2022-05-28 13:20:20|180.06|177.96|179.93|177.83|180.07|177.97|179.91|177.81|9
1653744030000|2022-05-28 13:20:30|179.99|177.89|180.04|177.94|180.06|177.96|179.99|177.89|11
1653744040000|2022-05-28 13:20:40|180.02|177.92|180.12|178.02|180.12|178.02|180.02|177.92|18
1653744050000|2022-05-28 13:20:50|180.11|178.01|180.14|178.04|180.14|178.04|180.11|178.01|4
1653744060000|2022-05-28 13:21:00|180.11|178.01|180.08|177.98|180.11|178.01|180.06|177.96|10
1653744070000|2022-05-28 13:21:10|180.1|178|180.1|178|180.11|178.01|180.1|178|5
1653744080000|2022-05-28 13:21:20|180.11|178.01|180.15|178.05|180.17|178.07|180.11|178.01|7
1653744090000|2022-05-28 13:21:30|180.14|178.04|180.41|178.31|180.41|178.31|180.14|178.04|7
1653744100000|2022-05-28 13:21:40|180.38|178.28|180.21|178.11|180.38|178.28|180.2|178.1|9
1653744110000|2022-05-28 13:21:50|180.22|178.12|180.36|178.26|180.36|178.26|180.22|178.12|11
1653744120000|2022-05-28 13:22:00|180.35|178.25|180.23|178.13|180.35|178.25|180.23|178.13|15
1653744130000|2022-05-28 13:22:10|180.24|178.14|180.38|178.28|180.38|178.28|180.24|178.14|9
1653744140000|2022-05-28 13:22:20|180.37|178.27|180.37|178.27|180.4|178.3|180.37|178.27|9
1653744150000|2022-05-28 13:22:30|180.36|178.26|180.37|178.27|180.38|178.28|180.36|178.26|8
1653744160000|2022-05-28 13:22:40|180.38|178.28|180.39|178.29|180.4|178.3|180.37|178.27|5
1653744170000|2022-05-28 13:22:50|180.38|178.28|180.31|178.21|180.38|178.28|180.31|178.21|12
1653744180000|2022-05-28 13:23:00|180.28|178.18|180.27|178.17|180.29|178.19|180.26|178.16|8
1653744190000|2022-05-28 13:23:10|180.26|178.16|180.31|178.21|180.31|178.21|180.24|178.14|7
1653744200000|2022-05-28 13:23:20|180.3|178.2|180.29|178.19|180.32|178.22|180.28|178.18|10
1653744210000|2022-05-28 13:23:30|180.27|178.17|180.26|178.16|180.27|178.17|180.26|178.16|2
1653744220000|2022-05-28 13:23:40|180.25|178.15|180.27|178.17|180.27|178.17|180.21|178.11|11
1653744230000|2022-05-28 13:23:50|180.26|178.16|180.35|178.25|180.36|178.26|180.14|178.04|22
1653744240000|2022-05-28 13:24:00|180.34|178.24|180.09|177.99|180.34|178.24|180.09|177.99|24
1653744250000|2022-05-28 13:24:10|180.06|177.96|180.06|177.96|180.08|177.98|180.05|177.95|5
1653744260000|2022-05-28 13:24:20|180.05|177.95|180.04|177.94|180.08|177.98|180.04|177.94|10
1653744270000|2022-05-28 13:24:30|180.05|177.95|180.05|177.95|180.05|177.95|180.04|177.94|5
1653744280000|2022-05-28 13:24:40|180.06|177.96|180.07|177.97|180.1|178|180.06|177.96|13
1653744290000|2022-05-28 13:24:50|180.06|177.96|179.93|177.83|180.06|177.96|179.93|177.83|9
1653744300000|2022-05-28 13:25:00|179.92|177.82|179.76|177.66|179.92|177.82|179.7|177.6|16
1653744310000|2022-05-28 13:25:10|179.79|177.69|179.81|177.71|180.01|177.91|179.77|177.67|19
1653744320000|2022-05-28 13:25:20|179.8|177.7|179.81|177.71|179.86|177.76|179.77|177.67|16
1653744330000|2022-05-28 13:25:30|179.8|177.7|179.76|177.66|179.8|177.7|179.74|177.64|8
1653744340000|2022-05-28 13:25:40|179.77|177.67|179.81|177.71|179.84|177.74|179.77|177.67|15
1653744350000|2022-05-28 13:25:50|179.82|177.72|179.75|177.65|179.82|177.72|179.75|177.65|6
1653744360000|2022-05-28 13:26:00|179.76|177.66|179.79|177.69|179.82|177.72|179.76|177.66|10
1653744370000|2022-05-28 13:26:10|179.78|177.68|179.68|177.58|179.78|177.68|179.68|177.58|12
1653744380000|2022-05-28 13:26:20|179.69|177.59|179.68|177.58|179.69|177.59|179.68|177.58|2
1653744390000|2022-05-28 13:26:30|179.69|177.59|179.79|177.69|179.8|177.7|179.69|177.59|15
1653744410000|2022-05-28 13:26:50|179.76|177.66|179.74|177.64|179.78|177.68|179.74|177.64|10
1653744420000|2022-05-28 13:27:00|179.75|177.65|179.75|177.65|179.75|177.65|179.7|177.6|8
1653744430000|2022-05-28 13:27:10|179.74|177.64|179.74|177.64|179.75|177.65|179.74|177.64|3
1653744440000|2022-05-28 13:27:20|179.75|177.65|179.79|177.69|179.79|177.69|179.75|177.65|4
1653744450000|2022-05-28 13:27:30|179.8|177.7|179.74|177.64|179.8|177.7|179.74|177.64|6
1653744460000|2022-05-28 13:27:40|179.73|177.63|179.68|177.58|179.73|177.63|179.68|177.58|4
1653744470000|2022-05-28 13:27:50|179.69|177.59|179.59|177.49|179.69|177.59|179.59|177.49|10
1653744480000|2022-05-28 13:28:00|179.6|177.5|179.65|177.55|179.66|177.56|179.6|177.5|7
1653744490000|2022-05-28 13:28:10|179.64|177.54|179.6|177.5|179.64|177.54|179.59|177.49|5
1653744500000|2022-05-28 13:28:20|179.61|177.51|179.58|177.48|179.61|177.51|179.58|177.48|4
1653744510000|2022-05-28 13:28:30|179.59|177.49|179.59|177.49|179.6|177.5|179.59|177.49|3
1653744520000|2022-05-28 13:28:40|179.58|177.48|179.54|177.44|179.61|177.51|179.54|177.44|10
1653744530000|2022-05-28 13:28:50|179.55|177.45|179.56|177.46|179.57|177.47|179.54|177.44|6
1653744540000|2022-05-28 13:29:00|179.57|177.47|179.57|177.47|179.57|177.47|179.57|177.47|1
1653744550000|2022-05-28 13:29:10|179.56|177.46|179.56|177.46|179.56|177.46|179.45|177.35|9
1653744560000|2022-05-28 13:29:20|179.55|177.45|179.47|177.37|179.56|177.46|179.47|177.37|16
1653744570000|2022-05-28 13:29:30|179.46|177.36|179.36|177.26|179.46|177.36|179.36|177.26|4
1653744580000|2022-05-28 13:29:40|179.38|177.28|179.41|177.31|179.41|177.31|179.38|177.28|5
1653744590000|2022-05-28 13:29:50|179.42|177.32|179.44|177.34|179.44|177.34|179.4|177.3|6
1653744600000|2022-05-28 13:30:00|179.43|177.33|179.33|177.23|179.43|177.33|179.33|177.23|9
1653744610000|2022-05-28 13:30:10|179.34|177.24|179.34|177.24|179.35|177.25|179.33|177.23|5
1653744620000|2022-05-28 13:30:20|179.33|177.23|179.35|177.25|179.36|177.26|179.33|177.23|4
1653744630000|2022-05-28 13:30:30|179.34|177.24|179.34|177.24|179.35|177.25|179.32|177.22|8
1653744640000|2022-05-28 13:30:40|179.33|177.23|179.23|177.13|179.33|177.23|179.23|177.13|15
1653744650000|2022-05-28 13:30:50|179.18|177.08|179.19|177.09|179.19|177.09|179.17|177.07|6
1653744660000|2022-05-28 13:31:00|179.18|177.08|179.29|177.19|179.3|177.2|179.16|177.06|7
1653744670000|2022-05-28 13:31:10|179.26|177.16|179.24|177.14|179.26|177.16|179.19|177.09|14
1653744680000|2022-05-28 13:31:20|179.22|177.12|179.22|177.12|179.26|177.16|179.16|177.06|13
1653744690000|2022-05-28 13:31:30|179.23|177.13|179.22|177.12|179.24|177.14|179.22|177.12|6
1653744700000|2022-05-28 13:31:40|179.21|177.11|179.25|177.15|179.25|177.15|179.19|177.09|5
1653744710000|2022-05-28 13:31:50|179.24|177.14|179.19|177.09|179.26|177.16|179.18|177.08|11
1653744720000|2022-05-28 13:32:00|179.18|177.08|179.14|177.04|179.19|177.09|179.14|177.04|5
1653744730000|2022-05-28 13:32:10|179.17|177.07|179.14|177.04|179.19|177.09|179.14|177.04|10
1653744740000|2022-05-28 13:32:20|179.15|177.05|179.15|177.05|179.15|177.05|179.14|177.04|3
1653744750000|2022-05-28 13:32:30|179.14|177.04|179.14|177.04|179.16|177.06|179.14|177.04|4
1653744760000|2022-05-28 13:32:40|179.11|177.01|179.1|177|179.11|177.01|179.09|176.99|8
1653744770000|2022-05-28 13:32:50|179.09|176.99|179.14|177.04|179.17|177.07|179.09|176.99|9
1653744780000|2022-05-28 13:33:00|179.13|177.03|179.1|177|179.13|177.03|179.09|176.99|12
1653744790000|2022-05-28 13:33:10|179.08|176.98|179.06|176.96|179.08|176.98|179.06|176.96|9
1653744800000|2022-05-28 13:33:20|179.07|176.97|179.16|177.06|179.17|177.07|179.05|176.95|9
1653744810000|2022-05-28 13:33:30|179.15|177.05|179.15|177.05|179.16|177.06|179.09|176.99|14
1653744820000|2022-05-28 13:33:40|179.16|177.06|179.27|177.17|179.27|177.17|179.14|177.04|11
1653744830000|2022-05-28 13:33:50|179.26|177.16|179.23|177.13|179.28|177.18|179.22|177.12|18
1653744840000|2022-05-28 13:34:00|179.25|177.15|179.32|177.22|179.33|177.23|179.25|177.15|9
1653744850000|2022-05-28 13:34:10|179.34|177.24|179.35|177.25|179.35|177.25|179.34|177.24|2
1653744860000|2022-05-28 13:34:20|179.36|177.26|179.41|177.31|179.41|177.31|179.35|177.25|7
1653744870000|2022-05-28 13:34:30|179.39|177.29|179.37|177.27|179.39|177.29|179.37|177.27|3
1653744880000|2022-05-28 13:34:40|179.35|177.25|179.36|177.26|179.36|177.26|179.35|177.25|2
1653744890000|2022-05-28 13:34:50|179.37|177.27|179.41|177.31|179.42|177.32|179.37|177.27|11
1653744900000|2022-05-28 13:35:00|179.42|177.32|179.53|177.43|179.6|177.5|179.42|177.32|14
1653744910000|2022-05-28 13:35:10|179.52|177.42|179.49|177.39|179.52|177.42|179.47|177.37|12
1653744920000|2022-05-28 13:35:20|179.5|177.4|179.52|177.42|179.53|177.43|179.49|177.39|10
1653744930000|2022-05-28 13:35:30|179.53|177.43|179.53|177.43|179.53|177.43|179.5|177.4|5
1653744940000|2022-05-28 13:35:40|179.54|177.44|179.54|177.44|179.56|177.46|179.53|177.43|8
1653744950000|2022-05-28 13:35:50|179.55|177.45|179.41|177.31|179.55|177.45|179.41|177.31|9
1653744960000|2022-05-28 13:36:00|179.44|177.34|179.43|177.33|179.44|177.34|179.42|177.32|6
1653744970000|2022-05-28 13:36:10|179.44|177.34|179.44|177.34|179.45|177.35|179.44|177.34|5
1653744980000|2022-05-28 13:36:20|179.45|177.35|179.45|177.35|179.45|177.35|179.45|177.35|1
1653744990000|2022-05-28 13:36:30|179.46|177.36|179.46|177.36|179.46|177.36|179.46|177.36|1
1653745000000|2022-05-28 13:36:40|179.45|177.35|179.46|177.36|179.46|177.36|179.45|177.35|2
1653745010000|2022-05-28 13:36:50|179.45|177.35|179.46|177.36|179.47|177.37|179.43|177.33|9
1653745020000|2022-05-28 13:37:00|179.47|177.37|179.48|177.38|179.48|177.38|179.47|177.37|2
1653745030000|2022-05-28 13:37:10|179.47|177.37|179.41|177.31|179.47|177.37|179.41|177.31|4
1653745040000|2022-05-28 13:37:20|179.42|177.32|179.47|177.37|179.47|177.37|179.42|177.32|4
1653745050000|2022-05-28 13:37:30|179.48|177.38|179.49|177.39|179.53|177.43|179.48|177.38|8
1653745060000|2022-05-28 13:37:40|179.5|177.4|179.51|177.41|179.52|177.42|179.49|177.39|4
1653745070000|2022-05-28 13:37:50|179.49|177.39|179.46|177.36|179.49|177.39|179.46|177.36|3
1653745080000|2022-05-28 13:38:00|179.47|177.37|179.49|177.39|179.49|177.39|179.46|177.36|5
1653745090000|2022-05-28 13:38:10|179.48|177.38|179.44|177.34|179.49|177.39|179.44|177.34|7
1653745100000|2022-05-28 13:38:20|179.45|177.35|179.51|177.41|179.52|177.42|179.45|177.35|6
1653745110000|2022-05-28 13:38:30|179.52|177.42|179.57|177.47|179.57|177.47|179.52|177.42|12
1653745120000|2022-05-28 13:38:40|179.54|177.44|179.59|177.49|179.59|177.49|179.54|177.44|5
1653745130000|2022-05-28 13:38:50|179.56|177.46|179.56|177.46|179.57|177.47|179.56|177.46|3
1653745140000|2022-05-28 13:39:00|179.57|177.47|179.64|177.54|179.64|177.54|179.57|177.47|2
1653745150000|2022-05-28 13:39:10|179.67|177.57|179.68|177.58|179.69|177.59|179.64|177.54|13
1653745160000|2022-05-28 13:39:20|179.69|177.59|179.7|177.6|179.73|177.63|179.67|177.57|10
1653745170000|2022-05-28 13:39:30|179.71|177.61|179.72|177.62|179.72|177.62|179.7|177.6|8
1653745180000|2022-05-28 13:39:40|179.73|177.63|179.75|177.65|179.76|177.66|179.7|177.6|6
1653745190000|2022-05-28 13:39:50|179.74|177.64|179.67|177.57|179.74|177.64|179.66|177.56|10
1653745200000|2022-05-28 13:40:00|179.7|177.6|179.7|177.6|179.7|177.6|179.7|177.6|1
1653745210000|2022-05-28 13:40:10|179.69|177.59|179.73|177.63|179.73|177.63|179.69|177.59|6
1653745220000|2022-05-28 13:40:20|179.74|177.64|179.74|177.64|179.74|177.64|179.74|177.64|1
1653745230000|2022-05-28 13:40:30|179.73|177.63|179.76|177.66|179.76|177.66|179.73|177.63|3
1653745240000|2022-05-28 13:40:40|179.77|177.67|179.83|177.73|179.88|177.78|179.77|177.67|12
1653745250000|2022-05-28 13:40:50|179.84|177.74|179.81|177.71|179.85|177.75|179.81|177.71|6
1653745260000|2022-05-28 13:41:00|179.82|177.72|179.81|177.71|179.84|177.74|179.81|177.71|7
1653745270000|2022-05-28 13:41:10|179.82|177.72|179.76|177.66|179.84|177.74|179.71|177.61|13
1653745280000|2022-05-28 13:41:20|179.78|177.68|179.77|177.67|179.8|177.7|179.77|177.67|10
1653745290000|2022-05-28 13:41:30|179.78|177.68|179.82|177.72|179.82|177.72|179.76|177.66|12
1653745300000|2022-05-28 13:41:40|179.86|177.76|179.88|177.78|179.89|177.79|179.85|177.75|9
1653745310000|2022-05-28 13:41:50|179.89|177.79|179.92|177.82|179.95|177.85|179.89|177.79|12
1653745320000|2022-05-28 13:42:00|179.93|177.83|179.9|177.8|179.93|177.83|179.84|177.74|12
1653745330000|2022-05-28 13:42:10|179.89|177.79|179.95|177.85|179.99|177.89|179.89|177.79|5
1653745340000|2022-05-28 13:42:20|179.94|177.84|179.95|177.85|179.96|177.86|179.94|177.84|6
1653745350000|2022-05-28 13:42:30|179.96|177.86|179.96|177.86|179.97|177.87|179.96|177.86|3
1653745360000|2022-05-28 13:42:40|179.94|177.84|179.93|177.83|179.95|177.85|179.93|177.83|4
1653745370000|2022-05-28 13:42:50|179.94|177.84|179.86|177.76|179.96|177.86|179.86|177.76|13
1653745380000|2022-05-28 13:43:00|179.85|177.75|179.91|177.81|179.93|177.83|179.84|177.74|15
1653745390000|2022-05-28 13:43:10|179.9|177.8|179.89|177.79|179.91|177.81|179.89|177.79|8
1653745400000|2022-05-28 13:43:20|179.9|177.8|179.89|177.79|179.9|177.8|179.89|177.79|4
1653745410000|2022-05-28 13:43:30|179.9|177.8|179.9|177.8|179.9|177.8|179.9|177.8|1
1653745420000|2022-05-28 13:43:40|179.89|177.79|179.84|177.74|179.89|177.79|179.84|177.74|5
1653745430000|2022-05-28 13:43:50|179.85|177.75|179.84|177.74|179.85|177.75|179.83|177.73|4
1653745440000|2022-05-28 13:44:00|179.85|177.75|179.81|177.71|179.85|177.75|179.81|177.71|7
1653745450000|2022-05-28 13:44:10|179.8|177.7|179.71|177.61|179.8|177.7|179.71|177.61|6
1653745460000|2022-05-28 13:44:20|179.7|177.6|179.53|177.43|179.7|177.6|179.53|177.43|10
1653745470000|2022-05-28 13:44:30|179.54|177.44|179.47|177.37|179.56|177.46|179.47|177.37|13
1653745480000|2022-05-28 13:44:40|179.46|177.36|179.42|177.32|179.46|177.36|179.42|177.32|7
1653745490000|2022-05-28 13:44:50|179.43|177.33|179.44|177.34|179.45|177.35|179.43|177.33|10
1653745500000|2022-05-28 13:45:00|179.45|177.35|179.71|177.61|179.73|177.63|179.45|177.35|19
1653745510000|2022-05-28 13:45:10|179.74|177.64|179.68|177.58|179.74|177.64|179.68|177.58|14
1653745520000|2022-05-28 13:45:20|179.69|177.59|179.69|177.59|179.71|177.61|179.67|177.57|11
1653745530000|2022-05-28 13:45:30|179.68|177.58|179.72|177.62|179.72|177.62|179.68|177.58|5
1653745540000|2022-05-28 13:45:40|179.75|177.65|179.73|177.63|179.75|177.65|179.72|177.62|5
1653745550000|2022-05-28 13:45:50|179.71|177.61|179.62|177.52|179.71|177.61|179.6|177.5|10
1653745560000|2022-05-28 13:46:00|179.63|177.53|179.57|177.47|179.64|177.54|179.55|177.45|8
1653745570000|2022-05-28 13:46:10|179.59|177.49|179.66|177.56|179.68|177.58|179.59|177.49|7
1653745580000|2022-05-28 13:46:20|179.67|177.57|179.67|177.57|179.67|177.57|179.67|177.57|1
1653745590000|2022-05-28 13:46:30|179.75|177.65|179.73|177.63|179.79|177.69|179.73|177.63|12
1653745600000|2022-05-28 13:46:40|179.72|177.62|179.73|177.63|179.73|177.63|179.72|177.62|4
1653745610000|2022-05-28 13:46:50|179.74|177.64|179.73|177.63|179.76|177.66|179.73|177.63|6
1653745620000|2022-05-28 13:47:00|179.72|177.62|179.72|177.62|179.72|177.62|179.72|177.62|1
1653745630000|2022-05-28 13:47:10|179.73|177.63|179.73|177.63|179.73|177.63|179.72|177.62|3
1653745650000|2022-05-28 13:47:30|179.7|177.6|179.65|177.55|179.72|177.62|179.63|177.53|11
1653745660000|2022-05-28 13:47:40|179.64|177.54|179.6|177.5|179.64|177.54|179.6|177.5|5
1653745670000|2022-05-28 13:47:50|179.59|177.49|179.51|177.41|179.59|177.49|179.51|177.41|4
1653745680000|2022-05-28 13:48:00|179.47|177.37|179.44|177.34|179.47|177.37|179.42|177.32|6
1653745690000|2022-05-28 13:48:10|179.4|177.3|179.4|177.3|179.43|177.33|179.4|177.3|3
1653745700000|2022-05-28 13:48:20|179.35|177.25|179.35|177.25|179.35|177.25|179.33|177.23|5
1653745710000|2022-05-28 13:48:30|179.34|177.24|179.35|177.25|179.35|177.25|179.33|177.23|4
1653745720000|2022-05-28 13:48:40|179.34|177.24|179.34|177.24|179.34|177.24|179.34|177.24|1
1653745740000|2022-05-28 13:49:00|179.33|177.23|179.49|177.39|179.5|177.4|179.33|177.23|12
1653745750000|2022-05-28 13:49:10|179.46|177.36|179.44|177.34|179.46|177.36|179.43|177.33|7
1653745760000|2022-05-28 13:49:20|179.45|177.35|179.58|177.48|179.58|177.48|179.45|177.35|8
1653745770000|2022-05-28 13:49:30|179.57|177.47|179.61|177.51|179.61|177.51|179.54|177.44|9
1653745780000|2022-05-28 13:49:40|179.6|177.5|179.61|177.51|179.61|177.51|179.6|177.5|4
1653745790000|2022-05-28 13:49:50|179.6|177.5|179.6|177.5|179.61|177.51|179.6|177.5|3
1653745800000|2022-05-28 13:50:00|179.61|177.51|179.62|177.52|179.62|177.52|179.61|177.51|2
1653745810000|2022-05-28 13:50:10|179.61|177.51|179.62|177.52|179.62|177.52|179.61|177.51|2
1653745820000|2022-05-28 13:50:20|179.61|177.51|179.47|177.37|179.63|177.53|179.44|177.34|16
1653745830000|2022-05-28 13:50:30|179.48|177.38|179.49|177.39|179.52|177.42|179.47|177.37|10
1653745840000|2022-05-28 13:50:40|179.5|177.4|179.54|177.44|179.54|177.44|179.5|177.4|6
1653745850000|2022-05-28 13:50:50|179.53|177.43|179.45|177.35|179.54|177.44|179.42|177.32|9
1653745860000|2022-05-28 13:51:00|179.46|177.36|179.51|177.41|179.51|177.41|179.45|177.35|8
1653745870000|2022-05-28 13:51:10|179.53|177.43|179.56|177.46|179.57|177.47|179.53|177.43|13
1653745880000|2022-05-28 13:51:20|179.54|177.44|179.6|177.5|179.62|177.52|179.54|177.44|7
1653745890000|2022-05-28 13:51:30|179.61|177.51|179.6|177.5|179.61|177.51|179.6|177.5|8
1653745900000|2022-05-28 13:51:40|179.61|177.51|179.61|177.51|179.61|177.51|179.6|177.5|5
1653745910000|2022-05-28 13:51:50|179.6|177.5|179.64|177.54|179.64|177.54|179.6|177.5|4
1653745920000|2022-05-28 13:52:00|179.65|177.55|179.5|177.4|179.66|177.56|179.48|177.38|18
1653745930000|2022-05-28 13:52:10|179.49|177.39|179.46|177.36|179.49|177.39|179.46|177.36|6
1653745940000|2022-05-28 13:52:20|179.44|177.34|179.5|177.4|179.5|177.4|179.44|177.34|5
1653745950000|2022-05-28 13:52:30|179.51|177.41|179.4|177.3|179.51|177.41|179.4|177.3|8
1653745960000|2022-05-28 13:52:40|179.41|177.31|179.4|177.3|179.41|177.31|179.4|177.3|4
1653745980000|2022-05-28 13:53:00|179.39|177.29|179.39|177.29|179.39|177.29|179.37|177.27|7
1653745990000|2022-05-28 13:53:10|179.4|177.3|179.4|177.3|179.43|177.33|179.4|177.3|5
1653746000000|2022-05-28 13:53:20|179.39|177.29|179.39|177.29|179.4|177.3|179.39|177.29|3
1653746010000|2022-05-28 13:53:30|179.4|177.3|179.4|177.3|179.4|177.3|179.39|177.29|5
1653746030000|2022-05-28 13:53:50|179.39|177.29|179.38|177.28|179.39|177.29|179.38|177.28|2
1653746040000|2022-05-28 13:54:00|179.39|177.29|179.59|177.49|179.61|177.51|179.39|177.29|14
1653746050000|2022-05-28 13:54:10|179.63|177.53|179.66|177.56|179.68|177.58|179.63|177.53|9
1653746060000|2022-05-28 13:54:20|179.67|177.57|179.66|177.56|179.67|177.57|179.65|177.55|6
1653746070000|2022-05-28 13:54:30|179.65|177.55|179.63|177.53|179.66|177.56|179.63|177.53|6
1653746080000|2022-05-28 13:54:40|179.64|177.54|179.56|177.46|179.64|177.54|179.56|177.46|7
1653746090000|2022-05-28 13:54:50|179.58|177.48|179.63|177.53|179.64|177.54|179.58|177.48|7
1653746100000|2022-05-28 13:55:00|179.64|177.54|179.67|177.57|179.67|177.57|179.64|177.54|4
1653746110000|2022-05-28 13:55:10|179.66|177.56|179.66|177.56|179.66|177.56|179.62|177.52|9
1653746120000|2022-05-28 13:55:20|179.65|177.55|179.62|177.52|179.65|177.55|179.62|177.52|3
1653746130000|2022-05-28 13:55:30|179.64|177.54|179.63|177.53|179.64|177.54|179.63|177.53|4
1653746140000|2022-05-28 13:55:40|179.62|177.52|179.63|177.53|179.64|177.54|179.62|177.52|4
1653746150000|2022-05-28 13:55:50|179.64|177.54|179.64|177.54|179.64|177.54|179.63|177.53|3
1653746160000|2022-05-28 13:56:00|179.65|177.55|179.67|177.57|179.68|177.58|179.65|177.55|4
1653746170000|2022-05-28 13:56:10|179.68|177.58|179.67|177.57|179.68|177.58|179.67|177.57|6
1653746180000|2022-05-28 13:56:20|179.68|177.58|179.81|177.71|179.81|177.71|179.68|177.58|9
1653746190000|2022-05-28 13:56:30|179.79|177.69|179.75|177.65|179.81|177.71|179.75|177.65|7
1653746200000|2022-05-28 13:56:40|179.76|177.66|179.76|177.66|179.76|177.66|179.75|177.65|7
1653746210000|2022-05-28 13:56:50|179.77|177.67|179.77|177.67|179.77|177.67|179.76|177.66|5
1653746220000|2022-05-28 13:57:00|179.78|177.68|179.8|177.7|179.8|177.7|179.78|177.68|3
1653746230000|2022-05-28 13:57:10|179.79|177.69|179.81|177.71|179.81|177.71|179.78|177.68|6
1653746240000|2022-05-28 13:57:20|179.79|177.69|179.8|177.7|179.8|177.7|179.79|177.69|2
1653746250000|2022-05-28 13:57:30|179.81|177.71|179.8|177.7|179.81|177.71|179.8|177.7|2
1653746260000|2022-05-28 13:57:40|179.78|177.68|179.77|177.67|179.79|177.69|179.76|177.66|8
1653746270000|2022-05-28 13:57:50|179.76|177.66|179.73|177.63|179.76|177.66|179.73|177.63|4
1653746280000|2022-05-28 13:58:00|179.74|177.64|179.77|177.67|179.77|177.67|179.74|177.64|4
1653746290000|2022-05-28 13:58:10|179.78|177.68|179.77|177.67|179.78|177.68|179.77|177.67|2
1653746300000|2022-05-28 13:58:20|179.75|177.65|179.74|177.64|179.75|177.65|179.74|177.64|2
1653746310000|2022-05-28 13:58:30|179.75|177.65|179.76|177.66|179.77|177.67|179.74|177.64|15
1653746320000|2022-05-28 13:58:40|179.77|177.67|179.78|177.68|179.78|177.68|179.76|177.66|10
1653746330000|2022-05-28 13:58:50|179.8|177.7|179.82|177.72|179.82|177.72|179.79|177.69|3
1653746340000|2022-05-28 13:59:00|179.83|177.73|179.84|177.74|179.84|177.74|179.83|177.73|4
1653746350000|2022-05-28 13:59:10|179.85|177.75|179.84|177.74|179.85|177.75|179.84|177.74|2
1653746360000|2022-05-28 13:59:20|179.85|177.75|179.85|177.75|179.85|177.75|179.85|177.75|1
1653746370000|2022-05-28 13:59:30|179.84|177.74|179.8|177.7|179.85|177.75|179.8|177.7|10
1653746380000|2022-05-28 13:59:40|179.79|177.69|179.81|177.71|179.81|177.71|179.79|177.69|3
1653746390000|2022-05-28 13:59:50|179.8|177.7|179.66|177.56|179.8|177.7|179.66|177.56|14
1653746400000|2022-05-28 14:00:00|179.67|177.57|179.72|177.62|179.72|177.62|179.62|177.52|13
1653746410000|2022-05-28 14:00:10|179.73|177.63|179.75|177.65|179.79|177.69|179.72|177.62|11
1653746420000|2022-05-28 14:00:20|179.74|177.64|179.66|177.56|179.75|177.65|179.64|177.54|15
1653746430000|2022-05-28 14:00:30|179.65|177.55|179.67|177.57|179.69|177.59|179.65|177.55|11
1653746450000|2022-05-28 14:00:50|179.66|177.56|179.7|177.6|179.73|177.63|179.66|177.56|6
1653746460000|2022-05-28 14:01:00|179.72|177.62|179.75|177.65|179.75|177.65|179.72|177.62|3
1653746470000|2022-05-28 14:01:10|179.76|177.66|179.99|177.89|180.01|177.91|179.76|177.66|21
1653746480000|2022-05-28 14:01:20|180|177.9|179.96|177.86|180.01|177.91|179.95|177.85|7
1653746490000|2022-05-28 14:01:30|179.97|177.87|179.89|177.79|179.99|177.89|179.88|177.78|13
1653746500000|2022-05-28 14:01:40|179.88|177.78|179.87|177.77|179.88|177.78|179.86|177.76|3
1653746510000|2022-05-28 14:01:50|179.88|177.78|179.93|177.83|179.93|177.83|179.87|177.77|12
1653746520000|2022-05-28 14:02:00|179.94|177.84|179.99|177.89|179.99|177.89|179.92|177.82|9
1653746530000|2022-05-28 14:02:10|180|177.9|179.87|177.77|180|177.9|179.8|177.7|14
1653746540000|2022-05-28 14:02:20|179.84|177.74|179.74|177.64|179.84|177.74|179.73|177.63|15
1653746550000|2022-05-28 14:02:30|179.73|177.63|179.69|177.59|179.73|177.63|179.67|177.57|10
1653746560000|2022-05-28 14:02:40|179.7|177.6|179.7|177.6|179.71|177.61|179.7|177.6|3
1653746570000|2022-05-28 14:02:50|179.69|177.59|179.7|177.6|179.7|177.6|179.69|177.59|2
1653746580000|2022-05-28 14:03:00|179.71|177.61|179.85|177.75|179.85|177.75|179.71|177.61|10
1653746590000|2022-05-28 14:03:10|179.84|177.74|179.76|177.66|179.84|177.74|179.76|177.66|2
1653746600000|2022-05-28 14:03:20|179.81|177.71|179.86|177.76|179.88|177.78|179.81|177.71|5
1653746610000|2022-05-28 14:03:30|179.87|177.77|179.84|177.74|179.88|177.78|179.81|177.71|15
1653746620000|2022-05-28 14:03:40|179.85|177.75|179.83|177.73|179.85|177.75|179.83|177.73|3
1653746630000|2022-05-28 14:03:50|179.85|177.75|179.84|177.74|179.87|177.77|179.84|177.74|7
1653746640000|2022-05-28 14:04:00|179.85|177.75|179.9|177.8|179.91|177.81|179.85|177.75|8
1653746650000|2022-05-28 14:04:10|179.91|177.81|179.91|177.81|179.93|177.83|179.9|177.8|5
1653746660000|2022-05-28 14:04:20|179.92|177.82|179.94|177.84|179.96|177.86|179.92|177.82|8
1653746670000|2022-05-28 14:04:30|179.93|177.83|179.93|177.83|179.93|177.83|179.93|177.83|1
1653746680000|2022-05-28 14:04:40|179.95|177.85|179.95|177.85|179.95|177.85|179.95|177.85|1
1653746690000|2022-05-28 14:04:50|179.93|177.83|179.94|177.84|179.96|177.86|179.93|177.83|5
1653746700000|2022-05-28 14:05:00|179.95|177.85|179.98|177.88|179.99|177.89|179.94|177.84|4
1653746710000|2022-05-28 14:05:10|179.97|177.87|179.95|177.85|179.97|177.87|179.93|177.83|8
1653746720000|2022-05-28 14:05:20|179.94|177.84|179.87|177.77|179.94|177.84|179.81|177.71|10
1653746730000|2022-05-28 14:05:30|179.88|177.78|179.81|177.71|179.88|177.78|179.81|177.71|8
1653746770000|2022-05-28 14:06:10|179.82|177.72|179.86|177.76|179.86|177.76|179.82|177.72|2
1653746780000|2022-05-28 14:06:20|179.85|177.75|179.85|177.75|179.86|177.76|179.85|177.75|3
1653746790000|2022-05-28 14:06:30|179.86|177.76|179.82|177.72|179.86|177.76|179.82|177.72|4
1653746800000|2022-05-28 14:06:40|179.81|177.71|179.79|177.69|179.81|177.71|179.79|177.69|3
1653746810000|2022-05-28 14:06:50|179.78|177.68|179.74|177.64|179.78|177.68|179.74|177.64|4
1653746820000|2022-05-28 14:07:00|179.75|177.65|179.79|177.69|179.79|177.69|179.75|177.65|5
1653746830000|2022-05-28 14:07:10|179.77|177.67|179.78|177.68|179.79|177.69|179.77|177.67|4
1653746840000|2022-05-28 14:07:20|179.79|177.69|179.82|177.72|179.83|177.73|179.78|177.68|5
1653746850000|2022-05-28 14:07:30|179.83|177.73|179.77|177.67|179.83|177.73|179.77|177.67|3
1653746860000|2022-05-28 14:07:40|179.75|177.65|179.76|177.66|179.78|177.68|179.75|177.65|5
1653746870000|2022-05-28 14:07:50|179.75|177.65|179.75|177.65|179.75|177.65|179.75|177.65|1
1653746880000|2022-05-28 14:08:00|179.68|177.58|179.58|177.48|179.68|177.58|179.56|177.46|10
1653746890000|2022-05-28 14:08:10|179.6|177.5|179.62|177.52|179.62|177.52|179.6|177.5|3
1653746900000|2022-05-28 14:08:20|179.6|177.5|179.6|177.5|179.6|177.5|179.6|177.5|1
1653746910000|2022-05-28 14:08:30|179.62|177.52|179.6|177.5|179.62|177.52|179.58|177.48|6
1653746930000|2022-05-28 14:08:50|179.59|177.49|179.52|177.42|179.59|177.49|179.52|177.42|4
1653746940000|2022-05-28 14:09:00|179.47|177.37|179.49|177.39|179.49|177.39|179.32|177.22|17
1653746950000|2022-05-28 14:09:10|179.5|177.4|179.53|177.43|179.53|177.43|179.5|177.4|6
1653746960000|2022-05-28 14:09:20|179.52|177.42|179.3|177.2|179.52|177.42|179.3|177.2|13
1653746970000|2022-05-28 14:09:30|179.32|177.22|179.17|177.07|179.33|177.23|179.17|177.07|14
1653746980000|2022-05-28 14:09:40|179.18|177.08|179.21|177.11|179.25|177.15|179.18|177.08|12
1653746990000|2022-05-28 14:09:50|179.2|177.1|179.21|177.11|179.23|177.13|179.2|177.1|7
1653747000000|2022-05-28 14:10:00|179.16|177.06|179.12|177.02|179.16|177.06|179.12|177.02|12
1653747010000|2022-05-28 14:10:10|179.13|177.03|179.13|177.03|179.15|177.05|179.13|177.03|8
1653747020000|2022-05-28 14:10:20|179.12|177.02|179.12|177.02|179.12|177.02|179.1|177|6
1653747030000|2022-05-28 14:10:30|179.11|177.01|179|176.9|179.11|177.01|179|176.9|14
1653747040000|2022-05-28 14:10:40|178.96|176.86|178.91|176.81|178.97|176.87|178.79|176.69|24
1653747050000|2022-05-28 14:10:50|178.92|176.82|178.85|176.75|178.96|176.86|178.85|176.75|16
1653747060000|2022-05-28 14:11:00|178.89|176.79|178.95|176.85|178.95|176.85|178.89|176.79|6
1653747070000|2022-05-28 14:11:10|178.96|176.86|179.01|176.91|179.01|176.91|178.95|176.85|12
1653747080000|2022-05-28 14:11:20|179.02|176.92|179.03|176.93|179.03|176.93|179.02|176.92|2
1653747090000|2022-05-28 14:11:30|179.02|176.92|179.02|176.92|179.02|176.92|179.02|176.92|1
1653747100000|2022-05-28 14:11:40|179.01|176.91|178.84|176.74|179.01|176.91|178.8|176.7|15
1653747110000|2022-05-28 14:11:50|178.87|176.77|178.83|176.73|178.87|176.77|178.82|176.72|7
1653747120000|2022-05-28 14:12:00|178.78|176.68|178.78|176.68|178.78|176.68|178.73|176.63|11
1653747130000|2022-05-28 14:12:10|178.76|176.66|178.76|176.66|178.78|176.68|178.75|176.65|5
1653747140000|2022-05-28 14:12:20|178.75|176.65|178.78|176.68|178.79|176.69|178.75|176.65|5
1653747150000|2022-05-28 14:12:30|178.8|176.7|178.63|176.53|178.8|176.7|178.63|176.53|10
1653747160000|2022-05-28 14:12:40|178.64|176.54|178.76|176.66|178.76|176.66|178.63|176.53|20
1653747170000|2022-05-28 14:12:50|178.78|176.68|178.67|176.57|178.78|176.68|178.66|176.56|14
1653747180000|2022-05-28 14:13:00|178.66|176.56|178.71|176.61|178.75|176.65|178.66|176.56|14
1653747190000|2022-05-28 14:13:10|178.7|176.6|178.58|176.48|178.7|176.6|178.58|176.48|19
1653747200000|2022-05-28 14:13:20|178.57|176.47|178.59|176.49|178.6|176.5|178.57|176.47|4
1653747210000|2022-05-28 14:13:30|178.61|176.51|178.67|176.57|178.67|176.57|178.6|176.5|6
1653747220000|2022-05-28 14:13:40|178.66|176.56|178.66|176.56|178.67|176.57|178.66|176.56|5
1653747230000|2022-05-28 14:13:50|178.64|176.54|178.59|176.49|178.64|176.54|178.59|176.49|6
1653747240000|2022-05-28 14:14:00|178.58|176.48|178.58|176.48|178.58|176.48|178.55|176.45|7
1653747250000|2022-05-28 14:14:10|178.62|176.52|178.72|176.62|178.74|176.64|178.62|176.52|14
1653747260000|2022-05-28 14:14:20|178.73|176.63|178.69|176.59|178.75|176.65|178.69|176.59|13
1653747270000|2022-05-28 14:14:30|178.68|176.58|178.69|176.59|178.7|176.6|178.66|176.56|8
1653747280000|2022-05-28 14:14:40|178.68|176.58|178.72|176.62|178.72|176.62|178.67|176.57|7
1653747290000|2022-05-28 14:14:50|178.7|176.6|178.67|176.57|178.7|176.6|178.67|176.57|7
1653747300000|2022-05-28 14:15:00|178.66|176.56|178.65|176.55|178.67|176.57|178.65|176.55|6
1653747320000|2022-05-28 14:15:20|178.67|176.57|178.43|176.33|178.67|176.57|178.39|176.29|10
1653747330000|2022-05-28 14:15:30|178.44|176.34|178.57|176.47|178.62|176.52|178.44|176.34|17
1653747340000|2022-05-28 14:15:40|178.54|176.44|178.54|176.44|178.59|176.49|178.52|176.42|13
1653747350000|2022-05-28 14:15:50|178.53|176.43|178.53|176.43|178.54|176.44|178.51|176.41|6
1653747360000|2022-05-28 14:16:00|178.52|176.42|178.52|176.42|178.58|176.48|178.51|176.41|12
1653747370000|2022-05-28 14:16:10|178.54|176.44|178.46|176.36|178.54|176.44|178.46|176.36|13
1653747380000|2022-05-28 14:16:20|178.47|176.37|178.47|176.37|178.47|176.37|178.46|176.36|3
1653747390000|2022-05-28 14:16:30|178.49|176.39|178.47|176.37|178.49|176.39|178.47|176.37|2
1653747400000|2022-05-28 14:16:40|178.49|176.39|178.49|176.39|178.49|176.39|178.47|176.37|3
1653747410000|2022-05-28 14:16:50|178.52|176.42|178.52|176.42|178.52|176.42|178.49|176.39|3
1653747420000|2022-05-28 14:17:00|178.51|176.41|178.51|176.41|178.51|176.41|178.51|176.41|1
1653747440000|2022-05-28 14:17:20|178.48|176.38|178.43|176.33|178.49|176.39|178.42|176.32|11
1653747450000|2022-05-28 14:17:30|178.45|176.35|178.47|176.37|178.47|176.37|178.45|176.35|5
1653747460000|2022-05-28 14:17:40|178.46|176.36|178.45|176.35|178.46|176.36|178.45|176.35|4
1653747470000|2022-05-28 14:17:50|178.44|176.34|178.41|176.31|178.45|176.35|178.41|176.31|5
1653747480000|2022-05-28 14:18:00|178.35|176.25|178.3|176.2|178.35|176.25|178.27|176.17|14
1653747490000|2022-05-28 14:18:10|178.28|176.18|178.27|176.17|178.3|176.2|178.2|176.1|19
1653747500000|2022-05-28 14:18:20|178.26|176.16|178.22|176.12|178.26|176.16|178.22|176.12|6
1653747510000|2022-05-28 14:18:30|178.23|176.13|178.23|176.13|178.23|176.13|178.23|176.13|1
1653747520000|2022-05-28 14:18:40|178.21|176.11|178.22|176.12|178.23|176.13|178.21|176.11|5
1653747530000|2022-05-28 14:18:50|178.21|176.11|178.12|176.02|178.23|176.13|178.12|176.02|5
1653747540000|2022-05-28 14:19:00|178.13|176.03|178.37|176.27|178.37|176.27|178.13|176.03|15
1653747550000|2022-05-28 14:19:10|178.36|176.26|178.33|176.23|178.4|176.3|178.32|176.22|16
1653747560000|2022-05-28 14:19:20|178.34|176.24|178.39|176.29|178.39|176.29|178.34|176.24|10
1653747570000|2022-05-28 14:19:30|178.4|176.3|178.4|176.3|178.41|176.31|178.37|176.27|9
1653747580000|2022-05-28 14:19:40|178.39|176.29|178.34|176.24|178.39|176.29|178.34|176.24|10
1653747590000|2022-05-28 14:19:50|178.33|176.23|178.28|176.18|178.34|176.24|178.28|176.18|7
1653747600000|2022-05-28 14:20:00|178.3|176.2|178.29|176.19|178.3|176.2|178.28|176.18|4
1653747610000|2022-05-28 14:20:10|178.28|176.18|178.36|176.26|178.39|176.29|178.28|176.18|15
1653747620000|2022-05-28 14:20:20|178.37|176.27|178.37|176.27|178.38|176.28|178.36|176.26|7
1653747630000|2022-05-28 14:20:30|178.38|176.28|178.32|176.22|178.38|176.28|178.32|176.22|9
1653747640000|2022-05-28 14:20:40|178.35|176.25|178.27|176.17|178.35|176.25|178.27|176.17|7
1653747650000|2022-05-28 14:20:50|178.26|176.16|178.25|176.15|178.27|176.17|178.24|176.14|4
1653747660000|2022-05-28 14:21:00|178.24|176.14|178.24|176.14|178.24|176.14|178.24|176.14|1
1653747670000|2022-05-28 14:21:10|178.25|176.15|178.24|176.14|178.25|176.15|178.24|176.14|2
1653747680000|2022-05-28 14:21:20|178.23|176.13|178.23|176.13|178.23|176.13|178.23|176.13|1
1653747690000|2022-05-28 14:21:30|178.22|176.12|178.21|176.11|178.22|176.12|178.19|176.09|6
1653747700000|2022-05-28 14:21:40|178.2|176.1|178.14|176.04|178.2|176.1|178.14|176.04|6
1653747710000|2022-05-28 14:21:50|178.15|176.05|178.15|176.05|178.15|176.05|178.15|176.05|1
1653747720000|2022-05-28 14:22:00|178.16|176.06|178.13|176.03|178.16|176.06|178.11|176.01|6
1653747730000|2022-05-28 14:22:10|178.12|176.02|178.13|176.03|178.14|176.04|178.12|176.02|6
1653747760000|2022-05-28 14:22:40|178.12|176.02|178.12|176.02|178.12|176.02|178.11|176.01|3
1653747770000|2022-05-28 14:22:50|178.13|176.03|178.15|176.05|178.38|176.28|178.12|176.02|18
1653747780000|2022-05-28 14:23:00|178.14|176.04|178.14|176.04|178.17|176.07|178.12|176.02|10
1653747790000|2022-05-28 14:23:10|178.13|176.03|178.13|176.03|178.13|176.03|178.12|176.02|3
1653747800000|2022-05-28 14:23:20|178.21|176.11|178.32|176.22|178.39|176.29|178.21|176.11|16
1653747810000|2022-05-28 14:23:30|178.29|176.19|178.14|176.04|178.3|176.2|178.1|176|15
1653747820000|2022-05-28 14:23:40|178.13|176.03|178.14|176.04|178.15|176.05|178.13|176.03|3
1653747830000|2022-05-28 14:23:50|178.13|176.03|178|175.9|178.13|176.03|177.98|175.88|15
1653747840000|2022-05-28 14:24:00|178.01|175.91|178.06|175.96|178.06|175.96|177.98|175.88|18
1653747850000|2022-05-28 14:24:10|178.07|175.97|178.04|175.94|178.07|175.97|178.04|175.94|4
1653747860000|2022-05-28 14:24:20|178.05|175.95|178.15|176.05|178.17|176.07|178.05|175.95|12
1653747870000|2022-05-28 14:24:30|178.14|176.04|178.08|175.98|178.14|176.04|178.07|175.97|12
1653747880000|2022-05-28 14:24:40|178.07|175.97|178.06|175.96|178.09|175.99|178.06|175.96|8
1653747890000|2022-05-28 14:24:50|178.07|175.97|178.08|175.98|178.08|175.98|178.07|175.97|2
1653747900000|2022-05-28 14:25:00|178.1|176|178.15|176.05|178.15|176.05|178.1|176|9
1653747910000|2022-05-28 14:25:10|178.16|176.06|178.16|176.06|178.18|176.08|178.14|176.04|5
1653747920000|2022-05-28 14:25:20|178.17|176.07|178.12|176.02|178.17|176.07|178.11|176.01|8
1653747930000|2022-05-28 14:25:30|178.11|176.01|178.2|176.1|178.22|176.12|178.09|175.99|15
1653747940000|2022-05-28 14:25:40|178.19|176.09|178.16|176.06|178.19|176.09|178.15|176.05|5
1653747950000|2022-05-28 14:25:50|178.15|176.05|178.08|175.98|178.16|176.06|178.08|175.98|10
1653747960000|2022-05-28 14:26:00|178.07|175.97|178|175.9|178.07|175.97|178|175.9|13
1653747970000|2022-05-28 14:26:10|178.02|175.92|178|175.9|178.02|175.92|178|175.9|3
1653747990000|2022-05-28 14:26:30|177.99|175.89|177.98|175.88|177.99|175.89|177.97|175.87|3
1653748000000|2022-05-28 14:26:40|177.99|175.89|177.98|175.88|177.99|175.89|177.98|175.88|2
1653748010000|2022-05-28 14:26:50|177.99|175.89|178.05|175.95|178.06|175.96|177.99|175.89|7
1653748020000|2022-05-28 14:27:00|178.04|175.94|178.17|176.07|178.19|176.09|178.04|175.94|17
1653748030000|2022-05-28 14:27:10|178.16|176.06|178.18|176.08|178.18|176.08|178.16|176.06|6
1653748040000|2022-05-28 14:27:20|178.19|176.09|178.19|176.09|178.19|176.09|178.19|176.09|1
1653748050000|2022-05-28 14:27:30|178.18|176.08|178.17|176.07|178.18|176.08|178.16|176.06|3
1653748060000|2022-05-28 14:27:40|178.16|176.06|178.21|176.11|178.21|176.11|178.16|176.06|4
1653748080000|2022-05-28 14:28:00|178.12|176.02|178.04|175.94|178.12|176.02|178.03|175.93|9
1653748090000|2022-05-28 14:28:10|178.09|175.99|178.07|175.97|178.09|175.99|178.06|175.96|4
1653748100000|2022-05-28 14:28:20|178.04|175.94|178.11|176.01|178.12|176.02|178.04|175.94|8
1653748110000|2022-05-28 14:28:30|178.13|176.03|178.13|176.03|178.13|176.03|178.13|176.03|1
1653748120000|2022-05-28 14:28:40|178.1|176|178.05|175.95|178.1|176|178.05|175.95|6
1653748130000|2022-05-28 14:28:50|178.04|175.94|178.08|175.98|178.08|175.98|178.04|175.94|3
1653748140000|2022-05-28 14:29:00|178.09|175.99|178.13|176.03|178.13|176.03|178.09|175.99|10
1653748150000|2022-05-28 14:29:10|178.12|176.02|178.12|176.02|178.13|176.03|178.08|175.98|6
1653748160000|2022-05-28 14:29:20|178.11|176.01|178.11|176.01|178.11|176.01|178.11|176.01|1
1653748170000|2022-05-28 14:29:30|178.12|176.02|178.12|176.02|178.13|176.03|178.1|176|7
1653748180000|2022-05-28 14:29:40|178.13|176.03|178.13|176.03|178.13|176.03|178.13|176.03|1
1653748190000|2022-05-28 14:29:50|178.14|176.04|178.15|176.05|178.15|176.05|178.14|176.04|2
1653748200000|2022-05-28 14:30:00|178.13|176.03|178.21|176.11|178.23|176.13|178.13|176.03|8
1653748210000|2022-05-28 14:30:10|178.22|176.12|178.28|176.18|178.28|176.18|178.13|176.03|20
1653748220000|2022-05-28 14:30:20|178.26|176.16|178.33|176.23|178.34|176.24|178.26|176.16|12
1653748230000|2022-05-28 14:30:30|178.34|176.24|178.42|176.32|178.42|176.32|178.34|176.24|13
1653748240000|2022-05-28 14:30:40|178.39|176.29|178.47|176.37|178.47|176.37|178.39|176.29|7
1653748250000|2022-05-28 14:30:50|178.45|176.35|178.4|176.3|178.45|176.35|178.39|176.29|7
1653748260000|2022-05-28 14:31:00|178.39|176.29|178.45|176.35|178.45|176.35|178.39|176.29|8
1653748270000|2022-05-28 14:31:10|178.46|176.36|178.44|176.34|178.47|176.37|178.43|176.33|8
1653748280000|2022-05-28 14:31:20|178.46|176.36|178.46|176.36|178.46|176.36|178.46|176.36|1
1653748290000|2022-05-28 14:31:30|178.45|176.35|178.45|176.35|178.46|176.36|178.41|176.31|9
1653748300000|2022-05-28 14:31:40|178.43|176.33|178.43|176.33|178.43|176.33|178.43|176.33|1
1653748310000|2022-05-28 14:31:50|178.4|176.3|178.4|176.3|178.4|176.3|178.4|176.3|1
1653748330000|2022-05-28 14:32:10|178.38|176.28|178.36|176.26|178.38|176.28|178.36|176.26|5
1653748340000|2022-05-28 14:32:20|178.35|176.25|178.33|176.23|178.35|176.25|178.32|176.22|4
1653748350000|2022-05-28 14:32:30|178.32|176.22|178.35|176.25|178.35|176.25|178.29|176.19|8
1653748360000|2022-05-28 14:32:40|178.34|176.24|178.34|176.24|178.35|176.25|178.33|176.23|5
1653748370000|2022-05-28 14:32:50|178.32|176.22|178.25|176.15|178.35|176.25|178.25|176.15|16
1653748380000|2022-05-28 14:33:00|178.26|176.16|178.27|176.17|178.27|176.17|178.26|176.16|2
1653748390000|2022-05-28 14:33:10|178.28|176.18|178.26|176.16|178.28|176.18|178.26|176.16|3
1653748400000|2022-05-28 14:33:20|178.27|176.17|178.25|176.15|178.27|176.17|178.25|176.15|3
1653748410000|2022-05-28 14:33:30|178.24|176.14|178.37|176.27|178.37|176.27|178.24|176.14|11
1653748420000|2022-05-28 14:33:40|178.38|176.28|178.37|176.27|178.38|176.28|178.34|176.24|9
1653748430000|2022-05-28 14:33:50|178.35|176.25|178.36|176.26|178.37|176.27|178.34|176.24|4
1653748440000|2022-05-28 14:34:00|178.35|176.25|178.43|176.33|178.43|176.33|178.35|176.25|7
1653748450000|2022-05-28 14:34:10|178.44|176.34|178.5|176.4|178.51|176.41|178.44|176.34|10
1653748460000|2022-05-28 14:34:20|178.51|176.41|178.54|176.44|178.59|176.49|178.51|176.41|15
1653748470000|2022-05-28 14:34:30|178.55|176.45|178.66|176.56|178.68|176.58|178.55|176.45|11
1653748480000|2022-05-28 14:34:40|178.67|176.57|178.66|176.56|178.67|176.57|178.66|176.56|2
1653748490000|2022-05-28 14:34:50|178.67|176.57|178.6|176.5|178.67|176.57|178.6|176.5|5
1653748500000|2022-05-28 14:35:00|178.61|176.51|178.62|176.52|178.64|176.54|178.6|176.5|10
1653748510000|2022-05-28 14:35:10|178.61|176.51|178.6|176.5|178.62|176.52|178.6|176.5|8
1653748520000|2022-05-28 14:35:20|178.59|176.49|178.57|176.47|178.59|176.49|178.57|176.47|5
1653748530000|2022-05-28 14:35:30|178.55|176.45|178.56|176.46|178.58|176.48|178.55|176.45|9
1653748540000|2022-05-28 14:35:40|178.57|176.47|178.58|176.48|178.6|176.5|178.54|176.44|10
1653748550000|2022-05-28 14:35:50|178.59|176.49|178.59|176.49|178.6|176.5|178.59|176.49|5
1653748560000|2022-05-28 14:36:00|178.6|176.5|178.6|176.5|178.61|176.51|178.59|176.49|6
1653748570000|2022-05-28 14:36:10|178.59|176.49|178.6|176.5|178.6|176.5|178.59|176.49|2
1653748580000|2022-05-28 14:36:20|178.58|176.48|178.58|176.48|178.6|176.5|178.56|176.46|9
1653748590000|2022-05-28 14:36:30|178.59|176.49|178.59|176.49|178.6|176.5|178.56|176.46|14
1653748600000|2022-05-28 14:36:40|178.6|176.5|178.6|176.5|178.6|176.5|178.59|176.49|3
1653748610000|2022-05-28 14:36:50|178.57|176.47|178.58|176.48|178.59|176.49|178.57|176.47|5
1653748620000|2022-05-28 14:37:00|178.6|176.5|178.46|176.36|178.6|176.5|178.46|176.36|10
1653748630000|2022-05-28 14:37:10|178.45|176.35|178.46|176.36|178.47|176.37|178.42|176.32|11
1653748640000|2022-05-28 14:37:20|178.44|176.34|178.47|176.37|178.51|176.41|178.42|176.32|14
1653748650000|2022-05-28 14:37:30|178.46|176.36|178.45|176.35|178.46|176.36|178.43|176.33|8
1653748660000|2022-05-28 14:37:40|178.43|176.33|178.42|176.32|178.43|176.33|178.42|176.32|2
1653748670000|2022-05-28 14:37:50|178.43|176.33|178.44|176.34|178.44|176.34|178.43|176.33|2
1653748680000|2022-05-28 14:38:00|178.43|176.33|178.47|176.37|178.48|176.38|178.43|176.33|5
1653748690000|2022-05-28 14:38:10|178.48|176.38|178.55|176.45|178.55|176.45|178.45|176.35|6
1653748700000|2022-05-28 14:38:20|178.54|176.44|178.55|176.45|178.59|176.49|178.54|176.44|8
1653748710000|2022-05-28 14:38:30|178.57|176.47|178.58|176.48|178.58|176.48|178.57|176.47|2
1653748720000|2022-05-28 14:38:40|178.57|176.47|178.57|176.47|178.57|176.47|178.57|176.47|1
1653748730000|2022-05-28 14:38:50|178.56|176.46|178.55|176.45|178.56|176.46|178.54|176.44|6
1653748740000|2022-05-28 14:39:00|178.56|176.46|178.54|176.44|178.56|176.46|178.54|176.44|3
1653748750000|2022-05-28 14:39:10|178.52|176.42|178.49|176.39|178.52|176.42|178.45|176.35|4
1653748760000|2022-05-28 14:39:20|178.51|176.41|178.56|176.46|178.56|176.46|178.51|176.41|7
1653748770000|2022-05-28 14:39:30|178.54|176.44|178.48|176.38|178.56|176.46|178.47|176.37|8
1653748780000|2022-05-28 14:39:40|178.46|176.36|178.23|176.13|178.46|176.36|178.22|176.12|17
1653748790000|2022-05-28 14:39:50|178.22|176.12|178.14|176.04|178.22|176.12|178.14|176.04|8
1653748800000|2022-05-28 14:40:00|178.12|176.02|178.28|176.18|178.29|176.19|178.12|176.02|12
1653748810000|2022-05-28 14:40:10|178.26|176.16|178.25|176.15|178.28|176.18|178.21|176.11|12
1653748820000|2022-05-28 14:40:20|178.23|176.13|178.2|176.1|178.23|176.13|178.2|176.1|7
1653748830000|2022-05-28 14:40:30|178.19|176.09|178.11|176.01|178.19|176.09|178.11|176.01|13
1653748840000|2022-05-28 14:40:40|178.14|176.04|178.13|176.03|178.15|176.05|178.13|176.03|5
1653748850000|2022-05-28 14:40:50|178.14|176.04|178.13|176.03|178.16|176.06|178.13|176.03|7
1653748860000|2022-05-28 14:41:00|178.12|176.02|178.31|176.21|178.36|176.26|178.12|176.02|21
1653748870000|2022-05-28 14:41:10|178.32|176.22|178.35|176.25|178.35|176.25|178.32|176.22|6
1653748880000|2022-05-28 14:41:20|178.34|176.24|178.53|176.43|178.53|176.43|178.34|176.24|16
1653748890000|2022-05-28 14:41:30|178.51|176.41|178.54|176.44|178.55|176.45|178.51|176.41|8
1653748910000|2022-05-28 14:41:50|178.55|176.45|178.54|176.44|178.55|176.45|178.53|176.43|3
1653748920000|2022-05-28 14:42:00|178.5|176.4|178.35|176.25|178.5|176.4|178.33|176.23|12
1653748930000|2022-05-28 14:42:10|178.33|176.23|178.34|176.24|178.35|176.25|178.33|176.23|4
1653748940000|2022-05-28 14:42:20|178.31|176.21|178.3|176.2|178.34|176.24|178.3|176.2|11
1653748950000|2022-05-28 14:42:30|178.28|176.18|178.28|176.18|178.28|176.18|178.27|176.17|5
1653748960000|2022-05-28 14:42:40|178.29|176.19|178.26|176.16|178.29|176.19|178.26|176.16|3
1653748970000|2022-05-28 14:42:50|178.27|176.17|178.32|176.22|178.4|176.3|178.26|176.16|16
1653748980000|2022-05-28 14:43:00|178.29|176.19|178.33|176.23|178.34|176.24|178.29|176.19|13
1653748990000|2022-05-28 14:43:10|178.34|176.24|178.33|176.23|178.34|176.24|178.31|176.21|6
1653749000000|2022-05-28 14:43:20|178.32|176.22|178.39|176.29|178.4|176.3|178.32|176.22|7
1653749010000|2022-05-28 14:43:30|178.4|176.3|178.47|176.37|178.48|176.38|178.4|176.3|13
1653749020000|2022-05-28 14:43:40|178.46|176.36|178.45|176.35|178.47|176.37|178.43|176.33|7
1653749030000|2022-05-28 14:43:50|178.46|176.36|178.46|176.36|178.47|176.37|178.43|176.33|10
1653749040000|2022-05-28 14:44:00|178.44|176.34|178.45|176.35|178.45|176.35|178.44|176.34|2
1653749050000|2022-05-28 14:44:10|178.46|176.36|178.5|176.4|178.5|176.4|178.46|176.36|13
1653749060000|2022-05-28 14:44:20|178.49|176.39|178.49|176.39|178.51|176.41|178.49|176.39|5
1653749070000|2022-05-28 14:44:30|178.5|176.4|178.48|176.38|178.5|176.4|178.48|176.38|3
1653749080000|2022-05-28 14:44:40|178.49|176.39|178.48|176.38|178.49|176.39|178.48|176.38|6
1653749090000|2022-05-28 14:44:50|178.47|176.37|178.49|176.39|178.49|176.39|178.47|176.37|5
1653749100000|2022-05-28 14:45:00|178.47|176.37|178.35|176.25|178.49|176.39|178.31|176.21|17
1653749110000|2022-05-28 14:45:10|178.32|176.22|178.34|176.24|178.35|176.25|178.31|176.21|10
1653749120000|2022-05-28 14:45:20|178.35|176.25|178.42|176.32|178.43|176.33|178.35|176.25|10
1653749130000|2022-05-28 14:45:30|178.41|176.31|178.41|176.31|178.41|176.31|178.41|176.31|1
1653749140000|2022-05-28 14:45:40|178.4|176.3|178.36|176.26|178.4|176.3|178.35|176.25|8
1653749150000|2022-05-28 14:45:50|178.33|176.23|178.3|176.2|178.33|176.23|178.3|176.2|3
1653749160000|2022-05-28 14:46:00|178.29|176.19|178.3|176.2|178.3|176.2|178.29|176.19|6
1653749170000|2022-05-28 14:46:10|178.32|176.22|178.32|176.22|178.34|176.24|178.32|176.22|6
1653749180000|2022-05-28 14:46:20|178.3|176.2|178.3|176.2|178.33|176.23|178.3|176.2|10
1653749190000|2022-05-28 14:46:30|178.31|176.21|178.34|176.24|178.34|176.24|178.3|176.2|17
1653749200000|2022-05-28 14:46:40|178.33|176.23|178.32|176.22|178.34|176.24|178.32|176.22|12
1653749210000|2022-05-28 14:46:50|178.34|176.24|178.34|176.24|178.34|176.24|178.31|176.21|13
1653749220000|2022-05-28 14:47:00|178.33|176.23|178.24|176.14|178.34|176.24|178.24|176.14|10
1653749230000|2022-05-28 14:47:10|178.11|176.01|178.09|175.99|178.14|176.04|178.09|175.99|8
1653749240000|2022-05-28 14:47:20|178.08|175.98|178.04|175.94|178.08|175.98|178|175.9|13
1653749250000|2022-05-28 14:47:30|178.05|175.95|177.72|175.62|178.05|175.95|177.72|175.62|26
1653749260000|2022-05-28 14:47:40|177.73|175.63|177.93|175.83|177.94|175.84|177.69|175.59|24
1653749270000|2022-05-28 14:47:50|177.92|175.82|177.81|175.71|177.93|175.83|177.81|175.71|16
1653749280000|2022-05-28 14:48:00|177.82|175.72|177.78|175.68|177.86|175.76|177.77|175.67|16
1653749290000|2022-05-28 14:48:10|177.72|175.62|177.68|175.58|177.77|175.67|177.68|175.58|15
1653749300000|2022-05-28 14:48:20|177.69|175.59|177.71|175.61|177.75|175.65|177.68|175.58|15
1653749310000|2022-05-28 14:48:30|177.72|175.62|177.72|175.62|177.74|175.64|177.66|175.56|21
1653749320000|2022-05-28 14:48:40|177.73|175.63|177.77|175.67|177.77|175.67|177.73|175.63|7
1653749330000|2022-05-28 14:48:50|177.78|175.68|178.04|175.94|178.05|175.95|177.78|175.68|18
1653749340000|2022-05-28 14:49:00|178.05|175.95|177.95|175.85|178.07|175.97|177.95|175.85|17
1653749350000|2022-05-28 14:49:10|177.92|175.82|177.83|175.73|177.95|175.85|177.8|175.7|20
1653749360000|2022-05-28 14:49:20|177.84|175.74|177.81|175.71|177.84|175.74|177.79|175.69|13
1653749370000|2022-05-28 14:49:30|177.8|175.7|177.83|175.73|177.86|175.76|177.72|175.62|17
1653749380000|2022-05-28 14:49:40|177.84|175.74|177.8|175.7|177.86|175.76|177.8|175.7|15
1653749390000|2022-05-28 14:49:50|177.83|175.73|177.96|175.86|177.99|175.89|177.83|175.73|15
1653749400000|2022-05-28 14:50:00|177.97|175.87|178.09|175.99|178.09|175.99|177.95|175.85|12
1653749410000|2022-05-28 14:50:10|178.1|176|178.03|175.93|178.1|176|178.03|175.93|6
1653749420000|2022-05-28 14:50:20|178.05|175.95|178.03|175.93|178.06|175.96|178.03|175.93|7
1653749430000|2022-05-28 14:50:30|178.05|175.95|178.04|175.94|178.05|175.95|178.04|175.94|2
1653749440000|2022-05-28 14:50:40|178.03|175.93|177.94|175.84|178.03|175.93|177.94|175.84|7
1653749450000|2022-05-28 14:50:50|177.93|175.83|177.94|175.84|177.94|175.84|177.9|175.8|7
1653749460000|2022-05-28 14:51:00|177.97|175.87|178.08|175.98|178.08|175.98|177.94|175.84|9
1653749470000|2022-05-28 14:51:10|178.09|175.99|178.11|176.01|178.11|176.01|178.08|175.98|5
1653749480000|2022-05-28 14:51:20|178.13|176.03|178.13|176.03|178.14|176.04|178.13|176.03|5
1653749490000|2022-05-28 14:51:30|178.12|176.02|178.09|175.99|178.12|176.02|178.09|175.99|6
1653749500000|2022-05-28 14:51:40|178.1|176|178.09|175.99|178.1|176|178.08|175.98|3
1653749510000|2022-05-28 14:51:50|178.1|176|177.99|175.89|178.1|176|177.99|175.89|11
1653749520000|2022-05-28 14:52:00|178|175.9|178.01|175.91|178.02|175.92|178|175.9|4
1653749530000|2022-05-28 14:52:10|178|175.9|178.06|175.96|178.08|175.98|177.99|175.89|14
1653749540000|2022-05-28 14:52:20|178.07|175.97|178.06|175.96|178.07|175.97|178.04|175.94|4
1653749550000|2022-05-28 14:52:30|178.05|175.95|178.05|175.95|178.06|175.96|178.05|175.95|3
1653749560000|2022-05-28 14:52:40|178.03|175.93|178.03|175.93|178.04|175.94|178.03|175.93|3
1653749570000|2022-05-28 14:52:50|178.02|175.92|178.05|175.95|178.05|175.95|178.02|175.92|3
1653749580000|2022-05-28 14:53:00|178.04|175.94|178.05|175.95|178.05|175.95|178.03|175.93|4
1653749590000|2022-05-28 14:53:10|178.03|175.93|178.01|175.91|178.04|175.94|178.01|175.91|7
1653749600000|2022-05-28 14:53:20|178.02|175.92|178|175.9|178.02|175.92|177.98|175.88|7
1653749610000|2022-05-28 14:53:30|177.99|175.89|178|175.9|178|175.9|177.98|175.88|3
1653749620000|2022-05-28 14:53:40|177.99|175.89|177.92|175.82|177.99|175.89|177.9|175.8|5
1653749630000|2022-05-28 14:53:50|177.93|175.83|177.83|175.73|177.94|175.84|177.81|175.71|12
1653749640000|2022-05-28 14:54:00|177.82|175.72|178.01|175.91|178.02|175.92|177.8|175.7|18
1653749650000|2022-05-28 14:54:10|178.02|175.92|178.01|175.91|178.02|175.92|177.99|175.89|5
1653749660000|2022-05-28 14:54:20|178.02|175.92|178|175.9|178.02|175.92|177.99|175.89|9
1653749670000|2022-05-28 14:54:30|178.01|175.91|177.99|175.89|178.02|175.92|177.99|175.89|3
1653749680000|2022-05-28 14:54:40|178.02|175.92|178|175.9|178.02|175.92|178|175.9|4
1653749690000|2022-05-28 14:54:50|178.02|175.92|178|175.9|178.02|175.92|178|175.9|4
1653749700000|2022-05-28 14:55:00|178.02|175.92|178.01|175.91|178.07|175.97|177.98|175.88|14
1653749710000|2022-05-28 14:55:10|178|175.9|178.04|175.94|178.04|175.94|178|175.9|10
1653749720000|2022-05-28 14:55:20|178.02|175.92|178.03|175.93|178.04|175.94|178.01|175.91|6
1653749730000|2022-05-28 14:55:30|178.02|175.92|178.01|175.91|178.02|175.92|178.01|175.91|2
1653749740000|2022-05-28 14:55:40|178.02|175.92|178|175.9|178.02|175.92|178|175.9|5
1653749750000|2022-05-28 14:55:50|178.01|175.91|177.94|175.84|178.02|175.92|177.94|175.84|13
1653749760000|2022-05-28 14:56:00|177.93|175.83|177.95|175.85|177.96|175.86|177.93|175.83|9
1653749770000|2022-05-28 14:56:10|177.94|175.84|177.94|175.84|177.94|175.84|177.94|175.84|1
1653749780000|2022-05-28 14:56:20|177.93|175.83|177.96|175.86|177.96|175.86|177.93|175.83|4
1653749790000|2022-05-28 14:56:30|177.97|175.87|177.93|175.83|177.97|175.87|177.91|175.81|7
1653749800000|2022-05-28 14:56:40|177.94|175.84|177.92|175.82|177.94|175.84|177.9|175.8|6
1653749810000|2022-05-28 14:56:50|177.93|175.83|177.94|175.84|177.94|175.84|177.93|175.83|2
1653749820000|2022-05-28 14:57:00|177.93|175.83|177.92|175.82|177.93|175.83|177.91|175.81|4
1653749830000|2022-05-28 14:57:10|177.93|175.83|177.99|175.89|177.99|175.89|177.93|175.83|9
1653749840000|2022-05-28 14:57:20|177.98|175.88|177.98|175.88|177.98|175.88|177.96|175.86|3
1653749850000|2022-05-28 14:57:30|177.99|175.89|178.03|175.93|178.04|175.94|177.99|175.89|7
1653749860000|2022-05-28 14:57:40|178.04|175.94|178.11|176.01|178.11|176.01|178.04|175.94|7
1653749870000|2022-05-28 14:57:50|178.1|176|178.1|176|178.1|176|178.09|175.99|3
1653749880000|2022-05-28 14:58:00|178.09|175.99|178.09|175.99|178.09|175.99|178.09|175.99|1
1653749890000|2022-05-28 14:58:10|178.1|176|178.1|176|178.11|176.01|178.1|176|5
1653749910000|2022-05-28 14:58:30|178.11|176.01|178.1|176|178.11|176.01|178.1|176|2
1653749920000|2022-05-28 14:58:40|178.09|175.99|178.15|176.05|178.15|176.05|178.09|175.99|7
1653749930000|2022-05-28 14:58:50|178.14|176.04|178.15|176.05|178.15|176.05|178.13|176.03|4
1653749940000|2022-05-28 14:59:00|178.13|176.03|178.14|176.04|178.15|176.05|178.13|176.03|6
1653749950000|2022-05-28 14:59:10|178.13|176.03|178.09|175.99|178.13|176.03|178.09|175.99|5
1653749960000|2022-05-28 14:59:20|178.13|176.03|178.14|176.04|178.15|176.05|178.12|176.02|12
1653749970000|2022-05-28 14:59:30|178.15|176.05|178.14|176.04|178.16|176.06|178.14|176.04|5
1653749980000|2022-05-28 14:59:40|178.15|176.05|178.14|176.04|178.15|176.05|178.14|176.04|4
1653749990000|2022-05-28 14:59:50|178.13|176.03|178.2|176.1|178.2|176.1|178.13|176.03|7
1653750000000|2022-05-28 15:00:00|178.19|176.09|178.26|176.16|178.27|176.17|178.18|176.08|16
1653750010000|2022-05-28 15:00:10|178.27|176.17|178.27|176.17|178.27|176.17|178.24|176.14|7
1653750020000|2022-05-28 15:00:20|178.28|176.18|178.28|176.18|178.28|176.18|178.26|176.16|5
1653750030000|2022-05-28 15:00:30|178.27|176.17|178.24|176.14|178.27|176.17|178.23|176.13|6
1653750040000|2022-05-28 15:00:40|178.25|176.15|178.26|176.16|178.27|176.17|178.22|176.12|6
1653750050000|2022-05-28 15:00:50|178.24|176.14|178.3|176.2|178.3|176.2|178.24|176.14|7
1653750060000|2022-05-28 15:01:00|178.29|176.19|178.3|176.2|178.3|176.2|178.27|176.17|11
1653750070000|2022-05-28 15:01:10|178.31|176.21|178.23|176.13|178.31|176.21|178.21|176.11|14
1653750080000|2022-05-28 15:01:20|178.22|176.12|178.21|176.11|178.22|176.12|178.18|176.08|8
1653750090000|2022-05-28 15:01:30|178.2|176.1|178.22|176.12|178.22|176.12|178.2|176.1|3
1653750100000|2022-05-28 15:01:40|178.19|176.09|178.18|176.08|178.19|176.09|178.18|176.08|2
1653750110000|2022-05-28 15:01:50|178.19|176.09|178.19|176.09|178.2|176.1|178.18|176.08|6
1653750120000|2022-05-28 15:02:00|178.18|176.08|178.15|176.05|178.18|176.08|178.13|176.03|11
1653750130000|2022-05-28 15:02:10|178.16|176.06|178.14|176.04|178.16|176.06|178.12|176.02|8
1653750140000|2022-05-28 15:02:20|178.1|176|177.95|175.85|178.1|176|177.78|175.68|35
1653750150000|2022-05-28 15:02:30|177.98|175.88|177.94|175.84|178.04|175.94|177.91|175.81|21
1653750160000|2022-05-28 15:02:40|177.95|175.85|178.03|175.93|178.04|175.94|177.95|175.85|21
1653750170000|2022-05-28 15:02:50|178.01|175.91|177.88|175.78|178.01|175.91|177.88|175.78|6
1653750180000|2022-05-28 15:03:00|177.82|175.72|177.83|175.73|177.84|175.74|177.79|175.69|16
1653750190000|2022-05-28 15:03:10|177.84|175.74|177.98|175.88|177.98|175.88|177.73|175.63|21
1653750200000|2022-05-28 15:03:20|177.97|175.87|178.1|176|178.1|176|177.97|175.87|17
1653750210000|2022-05-28 15:03:30|178.09|175.99|178.13|176.03|178.15|176.05|178.09|175.99|21
1653750220000|2022-05-28 15:03:40|178.11|176.01|178.18|176.08|178.19|176.09|178.11|176.01|16
1653750230000|2022-05-28 15:03:50|178.17|176.07|178.2|176.1|178.2|176.1|178.16|176.06|9
1653750240000|2022-05-28 15:04:00|178.19|176.09|178.21|176.11|178.22|176.12|178.19|176.09|10
1653750250000|2022-05-28 15:04:10|178.18|176.08|178.27|176.17|178.29|176.19|178.18|176.08|17
1653750260000|2022-05-28 15:04:20|178.3|176.2|178.34|176.24|178.35|176.25|178.3|176.2|10
1653750270000|2022-05-28 15:04:30|178.33|176.23|178.35|176.25|178.35|176.25|178.32|176.22|7
1653750280000|2022-05-28 15:04:40|178.33|176.23|178.33|176.23|178.34|176.24|178.3|176.2|10
1653750290000|2022-05-28 15:04:50|178.34|176.24|178.34|176.24|178.36|176.26|178.31|176.21|13
1653750300000|2022-05-28 15:05:00|178.32|176.22|178.5|176.4|178.51|176.41|178.31|176.21|14
1653750310000|2022-05-28 15:05:10|178.51|176.41|178.54|176.44|178.54|176.44|178.48|176.38|14
1653750320000|2022-05-28 15:05:20|178.55|176.45|178.53|176.43|178.56|176.46|178.53|176.43|9
1653750330000|2022-05-28 15:05:30|178.54|176.44|178.54|176.44|178.56|176.46|178.52|176.42|6
1653750340000|2022-05-28 15:05:40|178.55|176.45|178.5|176.4|178.55|176.45|178.5|176.4|10
1653750350000|2022-05-28 15:05:50|178.48|176.38|178.53|176.43|178.53|176.43|178.47|176.37|13
1653750360000|2022-05-28 15:06:00|178.54|176.44|178.53|176.43|178.54|176.44|178.52|176.42|8
1653750370000|2022-05-28 15:06:10|178.52|176.42|178.54|176.44|178.54|176.44|178.51|176.41|6
1653750380000|2022-05-28 15:06:20|178.53|176.43|178.54|176.44|178.54|176.44|178.52|176.42|4
1653750390000|2022-05-28 15:06:30|178.52|176.42|178.56|176.46|178.56|176.46|178.52|176.42|7
1653750400000|2022-05-28 15:06:40|178.57|176.47|178.62|176.52|178.62|176.52|178.56|176.46|14
1653750410000|2022-05-28 15:06:50|178.63|176.53|178.58|176.48|178.63|176.53|178.57|176.47|14
1653750420000|2022-05-28 15:07:00|178.59|176.49|178.59|176.49|178.59|176.49|178.59|176.49|1
1653750430000|2022-05-28 15:07:10|178.58|176.48|178.58|176.48|178.59|176.49|178.58|176.48|3
1653750440000|2022-05-28 15:07:20|178.57|176.47|178.55|176.45|178.58|176.48|178.52|176.42|10
1653750450000|2022-05-28 15:07:30|178.54|176.44|178.58|176.48|178.58|176.48|178.54|176.44|5
1653750460000|2022-05-28 15:07:40|178.59|176.49|178.58|176.48|178.59|176.49|178.57|176.47|13
1653750470000|2022-05-28 15:07:50|178.56|176.46|178.56|176.46|178.59|176.49|178.52|176.42|17
1653750480000|2022-05-28 15:08:00|178.54|176.44|178.57|176.47|178.58|176.48|178.54|176.44|6
1653750490000|2022-05-28 15:08:10|178.58|176.48|178.57|176.47|178.58|176.48|178.56|176.46|4
1653750500000|2022-05-28 15:08:20|178.56|176.46|178.56|176.46|178.58|176.48|178.55|176.45|5
1653750510000|2022-05-28 15:08:30|178.57|176.47|178.58|176.48|178.59|176.49|178.57|176.47|4
1653750520000|2022-05-28 15:08:40|178.59|176.49|178.6|176.5|178.6|176.5|178.58|176.48|5
1653750530000|2022-05-28 15:08:50|178.58|176.48|178.61|176.51|178.62|176.52|178.58|176.48|12
1653750540000|2022-05-28 15:09:00|178.6|176.5|178.63|176.53|178.63|176.53|178.6|176.5|13
1653750550000|2022-05-28 15:09:10|178.64|176.54|178.75|176.65|178.77|176.67|178.64|176.54|7
1653750560000|2022-05-28 15:09:20|178.72|176.62|178.69|176.59|178.72|176.62|178.61|176.51|13
1653750570000|2022-05-28 15:09:30|178.7|176.6|178.68|176.58|178.71|176.61|178.68|176.58|7
1653750580000|2022-05-28 15:09:40|178.65|176.55|178.42|176.32|178.65|176.55|178.41|176.31|23
1653750590000|2022-05-28 15:09:50|178.4|176.3|178.46|176.36|178.49|176.39|178.38|176.28|21
1653750600000|2022-05-28 15:10:00|178.47|176.37|178.45|176.35|178.47|176.37|178.4|176.3|10
1653750610000|2022-05-28 15:10:10|178.44|176.34|178.41|176.31|178.45|176.35|178.4|176.3|14
1653750620000|2022-05-28 15:10:20|178.42|176.32|178.36|176.26|178.44|176.34|178.32|176.22|12
1653750630000|2022-05-28 15:10:30|178.33|176.23|178.32|176.22|178.34|176.24|178.32|176.22|6
1653750640000|2022-05-28 15:10:40|178.33|176.23|178.34|176.24|178.39|176.29|178.32|176.22|13
1653750650000|2022-05-28 15:10:50|178.33|176.23|178.28|176.18|178.35|176.25|178.28|176.18|11
1653750660000|2022-05-28 15:11:00|178.29|176.19|178.3|176.2|178.31|176.21|178.28|176.18|5
1653750670000|2022-05-28 15:11:10|178.29|176.19|178.33|176.23|178.35|176.25|178.29|176.19|11
1653750680000|2022-05-28 15:11:20|178.34|176.24|178.37|176.27|178.37|176.27|178.34|176.24|8
1653750690000|2022-05-28 15:11:30|178.44|176.34|178.41|176.31|178.44|176.34|178.4|176.3|9
1653750700000|2022-05-28 15:11:40|178.42|176.32|178.44|176.34|178.44|176.34|178.4|176.3|6
1653750710000|2022-05-28 15:11:50|178.42|176.32|178.46|176.36|178.46|176.36|178.42|176.32|5
1653750720000|2022-05-28 15:12:00|178.45|176.35|178.45|176.35|178.45|176.35|178.44|176.34|3
1653750730000|2022-05-28 15:12:10|178.44|176.34|178.45|176.35|178.45|176.35|178.44|176.34|2
1653750740000|2022-05-28 15:12:20|178.46|176.36|178.46|176.36|178.47|176.37|178.45|176.35|16
1653750750000|2022-05-28 15:12:30|178.47|176.37|178.45|176.35|178.47|176.37|178.43|176.33|11
1653750760000|2022-05-28 15:12:40|178.44|176.34|178.46|176.36|178.47|176.37|178.44|176.34|10
1653750770000|2022-05-28 15:12:50|178.45|176.35|178.45|176.35|178.46|176.36|178.43|176.33|7
1653750780000|2022-05-28 15:13:00|178.44|176.34|178.45|176.35|178.45|176.35|178.44|176.34|2
1653750790000|2022-05-28 15:13:10|178.44|176.34|178.45|176.35|178.46|176.36|178.44|176.34|8
1653750800000|2022-05-28 15:13:20|178.46|176.36|178.47|176.37|178.48|176.38|178.46|176.36|6
1653750810000|2022-05-28 15:13:30|178.45|176.35|178.41|176.31|178.45|176.35|178.41|176.31|3
1653750820000|2022-05-28 15:13:40|178.42|176.32|178.32|176.22|178.42|176.32|178.32|176.22|8
1653750830000|2022-05-28 15:13:50|178.33|176.23|178.3|176.2|178.33|176.23|178.3|176.2|8
1653750840000|2022-05-28 15:14:00|178.31|176.21|178.37|176.27|178.39|176.29|178.31|176.21|10
1653750850000|2022-05-28 15:14:10|178.38|176.28|178.39|176.29|178.39|176.29|178.36|176.26|3
1653750860000|2022-05-28 15:14:20|178.41|176.31|178.49|176.39|178.49|176.39|178.41|176.31|7
1653750870000|2022-05-28 15:14:30|178.54|176.44|178.53|176.43|178.55|176.45|178.51|176.41|15
1653750880000|2022-05-28 15:14:40|178.54|176.44|178.48|176.38|178.54|176.44|178.48|176.38|15
1653750890000|2022-05-28 15:14:50|178.49|176.39|178.49|176.39|178.5|176.4|178.47|176.37|9
1653750900000|2022-05-28 15:15:00|178.5|176.4|178.49|176.39|178.5|176.4|178.48|176.38|3
1653750910000|2022-05-28 15:15:10|178.5|176.4|178.5|176.4|178.5|176.4|178.5|176.4|1
1653750920000|2022-05-28 15:15:20|178.51|176.41|178.52|176.42|178.52|176.42|178.48|176.38|6
1653750930000|2022-05-28 15:15:30|178.53|176.43|178.54|176.44|178.54|176.44|178.53|176.43|2
1653750940000|2022-05-28 15:15:40|178.52|176.42|178.52|176.42|178.54|176.44|178.52|176.42|9
1653750950000|2022-05-28 15:15:50|178.53|176.43|178.63|176.53|178.63|176.53|178.51|176.41|18
1653750960000|2022-05-28 15:16:00|178.65|176.55|178.79|176.69|178.85|176.75|178.6|176.5|28
1653750970000|2022-05-28 15:16:10|178.8|176.7|178.79|176.69|178.84|176.74|178.69|176.59|25
1653750980000|2022-05-28 15:16:20|178.83|176.73|178.88|176.78|178.98|176.88|178.78|176.68|29
1653750990000|2022-05-28 15:16:30|178.89|176.79|179.1|177|179.2|177.1|178.76|176.66|31
1653751000000|2022-05-28 15:16:40|179.11|177.01|179.16|177.06|179.16|177.06|179.09|176.99|11
1653751010000|2022-05-28 15:16:50|179.17|177.07|179.06|176.96|179.21|177.11|179.04|176.94|14
1653751020000|2022-05-28 15:17:00|179.1|177|179.16|177.06|179.17|177.07|179.1|177|10
1653751030000|2022-05-28 15:17:10|179.17|177.07|178.91|176.81|179.18|177.08|178.91|176.81|20
1653751040000|2022-05-28 15:17:20|178.95|176.85|178.81|176.71|178.96|176.86|178.8|176.7|15
1653751050000|2022-05-28 15:17:30|178.82|176.72|178.67|176.57|178.9|176.8|178.67|176.57|24
1653751060000|2022-05-28 15:17:40|178.68|176.58|178.69|176.59|178.71|176.61|178.65|176.55|20
1653751070000|2022-05-28 15:17:50|178.67|176.57|178.73|176.63|178.73|176.63|178.67|176.57|5
1653751080000|2022-05-28 15:18:00|178.72|176.62|178.73|176.63|178.73|176.63|178.72|176.62|4
1653751090000|2022-05-28 15:18:10|178.72|176.62|178.67|176.57|178.72|176.62|178.64|176.54|9
1653751100000|2022-05-28 15:18:20|178.68|176.58|178.65|176.55|178.68|176.58|178.63|176.53|7
1653751110000|2022-05-28 15:18:30|178.63|176.53|178.64|176.54|178.66|176.56|178.63|176.53|13
1653751120000|2022-05-28 15:18:40|178.65|176.55|178.57|176.47|178.65|176.55|178.57|176.47|15
1653751130000|2022-05-28 15:18:50|178.56|176.46|178.58|176.48|178.58|176.48|178.56|176.46|5
1653751140000|2022-05-28 15:19:00|178.59|176.49|178.62|176.52|178.63|176.53|178.57|176.47|13
1653751150000|2022-05-28 15:19:10|178.6|176.5|178.62|176.52|178.63|176.53|178.59|176.49|11
1653751160000|2022-05-28 15:19:20|178.63|176.53|178.59|176.49|178.63|176.53|178.59|176.49|12
1653751170000|2022-05-28 15:19:30|178.6|176.5|178.61|176.51|178.61|176.51|178.59|176.49|4
1653751180000|2022-05-28 15:19:40|178.59|176.49|178.64|176.54|178.67|176.57|178.59|176.49|12
1653751190000|2022-05-28 15:19:50|178.65|176.55|178.63|176.53|178.66|176.56|178.63|176.53|8
1653751200000|2022-05-28 15:20:00|178.62|176.52|178.61|176.51|178.62|176.52|178.61|176.51|2
1653751210000|2022-05-28 15:20:10|178.6|176.5|178.61|176.51|178.61|176.51|178.6|176.5|4
1653751220000|2022-05-28 15:20:20|178.62|176.52|178.68|176.58|178.68|176.58|178.62|176.52|2
1653751230000|2022-05-28 15:20:30|178.65|176.55|178.65|176.55|178.68|176.58|178.65|176.55|7
1653751240000|2022-05-28 15:20:40|178.66|176.56|178.8|176.7|178.8|176.7|178.65|176.55|14
1653751250000|2022-05-28 15:20:50|178.79|176.69|178.79|176.69|178.79|176.69|178.77|176.67|5
1653751260000|2022-05-28 15:21:00|178.77|176.67|178.8|176.7|178.8|176.7|178.77|176.67|8
1653751270000|2022-05-28 15:21:10|178.79|176.69|178.8|176.7|178.8|176.7|178.77|176.67|7
1653751280000|2022-05-28 15:21:20|178.79|176.69|178.83|176.73|178.84|176.74|178.76|176.66|12
1653751290000|2022-05-28 15:21:30|178.82|176.72|178.99|176.89|178.99|176.89|178.81|176.71|12
1653751300000|2022-05-28 15:21:40|179.01|176.91|178.99|176.89|179.04|176.94|178.99|176.89|13
1653751310000|2022-05-28 15:21:50|179|176.9|178.96|176.86|179|176.9|178.96|176.86|12
1653751320000|2022-05-28 15:22:00|178.97|176.87|178.93|176.83|178.97|176.87|178.9|176.8|10
1653751330000|2022-05-28 15:22:10|178.96|176.86|179.02|176.92|179.02|176.92|178.96|176.86|12
1653751340000|2022-05-28 15:22:20|178.99|176.89|178.93|176.83|179.02|176.92|178.92|176.82|15
1653751350000|2022-05-28 15:22:30|178.92|176.82|178.87|176.77|178.92|176.82|178.87|176.77|7
1653751360000|2022-05-28 15:22:40|178.88|176.78|178.88|176.78|178.89|176.79|178.88|176.78|7
1653751370000|2022-05-28 15:22:50|178.89|176.79|179|176.9|179.01|176.91|178.89|176.79|12
1653751380000|2022-05-28 15:23:00|178.99|176.89|178.95|176.85|179.01|176.91|178.95|176.85|8
1653751390000|2022-05-28 15:23:10|178.96|176.86|178.99|176.89|179|176.9|178.96|176.86|12
1653751400000|2022-05-28 15:23:20|179|176.9|179|176.9|179|176.9|178.98|176.88|4
1653751410000|2022-05-28 15:23:30|178.97|176.87|178.99|176.89|178.99|176.89|178.97|176.87|2
1653751420000|2022-05-28 15:23:40|178.97|176.87|178.99|176.89|178.99|176.89|178.97|176.87|2
1653751430000|2022-05-28 15:23:50|179|176.9|179.05|176.95|179.05|176.95|178.99|176.89|12
1653751440000|2022-05-28 15:24:00|179.06|176.96|179.02|176.92|179.07|176.97|179.02|176.92|4
1653751450000|2022-05-28 15:24:10|179.03|176.93|179.02|176.92|179.05|176.95|179.02|176.92|9
1653751460000|2022-05-28 15:24:20|179.03|176.93|179.02|176.92|179.03|176.93|179|176.9|12
1653751470000|2022-05-28 15:24:30|179.03|176.93|179.03|176.93|179.03|176.93|179.01|176.91|5
1653751480000|2022-05-28 15:24:40|179.01|176.91|179.04|176.94|179.04|176.94|179.01|176.91|4
1653751490000|2022-05-28 15:24:50|179.01|176.91|179.01|176.91|179.02|176.92|179|176.9|4
1653751500000|2022-05-28 15:25:00|179.02|176.92|179.04|176.94|179.04|176.94|179|176.9|11
1653751510000|2022-05-28 15:25:10|179.05|176.95|179.03|176.93|179.05|176.95|179|176.9|7
1653751520000|2022-05-28 15:25:20|179.01|176.91|179.02|176.92|179.03|176.93|179.01|176.91|3
1653751540000|2022-05-28 15:25:40|179.03|176.93|179.01|176.91|179.03|176.93|179.01|176.91|4
1653751550000|2022-05-28 15:25:50|179|176.9|178.86|176.76|179|176.9|178.85|176.75|11
1653751560000|2022-05-28 15:26:00|178.84|176.74|178.6|176.5|178.88|176.78|178.6|176.5|14
1653751570000|2022-05-28 15:26:10|178.62|176.52|178.65|176.55|178.66|176.56|178.62|176.52|12
1653751580000|2022-05-28 15:26:20|178.66|176.56|178.66|176.56|178.68|176.58|178.65|176.55|11
1653751590000|2022-05-28 15:26:30|178.64|176.54|178.83|176.73|178.83|176.73|178.64|176.54|18
1653751600000|2022-05-28 15:26:40|178.79|176.69|178.92|176.82|178.92|176.82|178.79|176.69|17
1653751610000|2022-05-28 15:26:50|178.89|176.79|178.95|176.85|178.96|176.86|178.89|176.79|13
1653751620000|2022-05-28 15:27:00|178.96|176.86|179.16|177.06|179.16|177.06|178.94|176.84|17
1653751630000|2022-05-28 15:27:10|179.17|177.07|179.16|177.06|179.17|177.07|179.13|177.03|16
1653751640000|2022-05-28 15:27:20|179.17|177.07|179.11|177.01|179.17|177.07|179.11|177.01|6
1653751650000|2022-05-28 15:27:30|179.06|176.96|179.02|176.92|179.06|176.96|179.01|176.91|8
1653751660000|2022-05-28 15:27:40|179.05|176.95|179|176.9|179.05|176.95|179|176.9|8
1653751670000|2022-05-28 15:27:50|178.97|176.87|178.98|176.88|179.03|176.93|178.96|176.86|10
1653751680000|2022-05-28 15:28:00|178.99|176.89|179|176.9|179.01|176.91|178.98|176.88|14
1653751690000|2022-05-28 15:28:10|178.98|176.88|178.85|176.75|178.98|176.88|178.85|176.75|12
1653751700000|2022-05-28 15:28:20|178.84|176.74|178.86|176.76|178.87|176.77|178.84|176.74|8
1653751710000|2022-05-28 15:28:30|178.85|176.75|178.89|176.79|178.89|176.79|178.84|176.74|9
1653751720000|2022-05-28 15:28:40|178.9|176.8|179.2|177.1|179.22|177.12|178.9|176.8|27
1653751730000|2022-05-28 15:28:50|179.22|177.12|179.21|177.11|179.23|177.13|179.19|177.09|16
1653751740000|2022-05-28 15:29:00|179.19|177.09|179.18|177.08|179.21|177.11|179.18|177.08|13
1653751750000|2022-05-28 15:29:10|179.19|177.09|179.16|177.06|179.19|177.09|179.13|177.03|9
1653751760000|2022-05-28 15:29:20|179.18|177.08|179.19|177.09|179.19|177.09|179.15|177.05|8
1653751770000|2022-05-28 15:29:30|179.18|177.08|179.21|177.11|179.22|177.12|179.17|177.07|8
1653751780000|2022-05-28 15:29:40|179.22|177.12|179.22|177.12|179.22|177.12|179.21|177.11|3
1653751790000|2022-05-28 15:29:50|179.2|177.1|179.23|177.13|179.23|177.13|179.17|177.07|9
1653751800000|2022-05-28 15:30:00|179.21|177.11|179.35|177.25|179.37|177.27|179.21|177.11|16
1653751810000|2022-05-28 15:30:10|179.34|177.24|179.49|177.39|179.54|177.44|179.32|177.22|16
1653751820000|2022-05-28 15:30:20|179.53|177.43|179.43|177.33|179.53|177.43|179.43|177.33|20
1653751830000|2022-05-28 15:30:30|179.44|177.34|179.43|177.33|179.44|177.34|179.4|177.3|10
1653751840000|2022-05-28 15:30:40|179.44|177.34|179.41|177.31|179.44|177.34|179.4|177.3|14
1653751850000|2022-05-28 15:30:50|179.42|177.32|179.46|177.36|179.46|177.36|179.41|177.31|12
1653751860000|2022-05-28 15:31:00|179.44|177.34|179.45|177.35|179.46|177.36|179.44|177.34|7
1653751870000|2022-05-28 15:31:10|179.44|177.34|179.74|177.64|179.74|177.64|179.43|177.33|16
1653751880000|2022-05-28 15:31:20|179.72|177.62|179.78|177.68|179.8|177.7|179.7|177.6|22
1653751890000|2022-05-28 15:31:30|179.79|177.69|179.73|177.63|179.79|177.69|179.73|177.63|18
1653751900000|2022-05-28 15:31:40|179.72|177.62|179.67|177.57|179.73|177.63|179.64|177.54|15
1653751910000|2022-05-28 15:31:50|179.66|177.56|179.55|177.45|179.66|177.56|179.52|177.42|14
1653751920000|2022-05-28 15:32:00|179.56|177.46|179.58|177.48|179.58|177.48|179.54|177.44|7
1653751930000|2022-05-28 15:32:10|179.55|177.45|179.66|177.56|179.67|177.57|179.54|177.44|14
1653751940000|2022-05-28 15:32:20|179.67|177.57|179.74|177.64|179.75|177.65|179.64|177.54|19
1653751950000|2022-05-28 15:32:30|179.73|177.63|179.71|177.61|179.74|177.64|179.7|177.6|15
1653751960000|2022-05-28 15:32:40|179.72|177.62|179.78|177.68|179.78|177.68|179.7|177.6|10
1653751970000|2022-05-28 15:32:50|179.79|177.69|180.13|178.03|180.16|178.06|179.79|177.69|31
1653751980000|2022-05-28 15:33:00|180.11|178.01|180.02|177.92|180.13|178.03|180.02|177.92|33
1653751990000|2022-05-28 15:33:10|180.05|177.95|180.08|177.98|180.11|178.01|179.98|177.88|27
1653752000000|2022-05-28 15:33:20|180.06|177.96|179.89|177.79|180.07|177.97|179.89|177.79|19
1653752010000|2022-05-28 15:33:30|179.87|177.77|179.95|177.85|179.95|177.85|179.86|177.76|22
1653752020000|2022-05-28 15:33:40|179.91|177.81|180.02|177.92|180.03|177.93|179.91|177.81|18
1653752030000|2022-05-28 15:33:50|180.03|177.93|179.87|177.77|180.09|177.99|179.85|177.75|27
1653752040000|2022-05-28 15:34:00|179.89|177.79|179.86|177.76|179.92|177.82|179.85|177.75|16
1653752050000|2022-05-28 15:34:10|179.89|177.79|180.04|177.94|180.05|177.95|179.89|177.79|21
1653752060000|2022-05-28 15:34:20|180.01|177.91|179.97|177.87|180.06|177.96|179.97|177.87|19
1653752070000|2022-05-28 15:34:30|179.98|177.88|180.07|177.97|180.07|177.97|179.97|177.87|12
1653752080000|2022-05-28 15:34:40|180.04|177.94|179.98|177.88|180.06|177.96|179.95|177.85|23
1653752090000|2022-05-28 15:34:50|179.95|177.85|180.09|177.99|180.11|178.01|179.95|177.85|25
1653752100000|2022-05-28 15:35:00|180.08|177.98|180.07|177.97|180.1|178|180.06|177.96|13
1653752110000|2022-05-28 15:35:10|180.04|177.94|180.06|177.96|180.07|177.97|180.04|177.94|10
1653752120000|2022-05-28 15:35:20|180.05|177.95|180.26|178.16|180.26|178.16|180.05|177.95|17
1653752130000|2022-05-28 15:35:30|180.22|178.12|180.26|178.16|180.4|178.3|180.22|178.12|27
1653752140000|2022-05-28 15:35:40|180.27|178.17|180.2|178.1|180.29|178.19|180.19|178.09|16
1653752150000|2022-05-28 15:35:50|180.19|178.09|180.13|178.03|180.2|178.1|180.12|178.02|17
1653752160000|2022-05-28 15:36:00|180.14|178.04|180.04|177.94|180.14|178.04|180.03|177.93|11
1653752170000|2022-05-28 15:36:10|180.05|177.95|180.06|177.96|180.06|177.96|180.05|177.95|8
1653752180000|2022-05-28 15:36:20|180.08|177.98|180.2|178.1|180.23|178.13|180.05|177.95|16
1653752190000|2022-05-28 15:36:30|180.23|178.13|180.24|178.14|180.25|178.15|180.2|178.1|13
1653752200000|2022-05-28 15:36:40|180.22|178.12|180.26|178.16|180.26|178.16|180.22|178.12|11
1653752210000|2022-05-28 15:36:50|180.27|178.17|180.24|178.14|180.28|178.18|180.22|178.12|14
1653752220000|2022-05-28 15:37:00|180.22|178.12|179.95|177.85|180.25|178.15|179.93|177.83|25
1653752230000|2022-05-28 15:37:10|179.97|177.87|179.99|177.89|180.03|177.93|179.94|177.84|19
1653752240000|2022-05-28 15:37:20|179.98|177.88|180.01|177.91|180.01|177.91|179.93|177.83|16
1653752250000|2022-05-28 15:37:30|180.02|177.92|179.95|177.85|180.03|177.93|179.95|177.85|9
1653752260000|2022-05-28 15:37:40|179.96|177.86|179.93|177.83|179.96|177.86|179.93|177.83|7
1653752270000|2022-05-28 15:37:50|179.94|177.84|179.96|177.86|179.97|177.87|179.87|177.77|11
1653752280000|2022-05-28 15:38:00|179.99|177.89|179.92|177.82|180.01|177.91|179.92|177.82|15
1653752290000|2022-05-28 15:38:10|179.95|177.85|179.76|177.66|179.96|177.86|179.76|177.66|13
1653752300000|2022-05-28 15:38:20|179.77|177.67|179.94|177.84|179.94|177.84|179.76|177.66|19
1653752310000|2022-05-28 15:38:30|179.93|177.83|179.97|177.87|180|177.9|179.92|177.82|17
1653752320000|2022-05-28 15:38:40|179.98|177.88|180|177.9|180.04|177.94|179.98|177.88|8
1653752330000|2022-05-28 15:38:50|179.99|177.89|180|177.9|180|177.9|179.99|177.89|4
1653752340000|2022-05-28 15:39:00|179.99|177.89|179.97|177.87|180|177.9|179.93|177.83|11
1653752350000|2022-05-28 15:39:10|179.98|177.88|179.97|177.87|179.98|177.88|179.96|177.86|6
1653752360000|2022-05-28 15:39:20|179.96|177.86|180.01|177.91|180.02|177.92|179.9|177.8|16
1653752370000|2022-05-28 15:39:30|180|177.9|179.85|177.75|180.01|177.91|179.85|177.75|16
1653752380000|2022-05-28 15:39:40|179.87|177.77|179.89|177.79|179.89|177.79|179.85|177.75|16
1653752390000|2022-05-28 15:39:50|179.88|177.78|179.89|177.79|179.91|177.81|179.86|177.76|15
1653752400000|2022-05-28 15:40:00|179.88|177.78|179.86|177.76|179.88|177.78|179.85|177.75|10
1653752410000|2022-05-28 15:40:10|179.85|177.75|179.79|177.69|179.85|177.75|179.78|177.68|12
1653752420000|2022-05-28 15:40:20|179.78|177.68|179.77|177.67|179.8|177.7|179.75|177.65|9
1653752430000|2022-05-28 15:40:30|179.78|177.68|179.75|177.65|179.78|177.68|179.75|177.65|9
1653752440000|2022-05-28 15:40:40|179.74|177.64|179.82|177.72|179.83|177.73|179.66|177.56|19
1653752450000|2022-05-28 15:40:50|179.81|177.71|179.76|177.66|179.81|177.71|179.74|177.64|15
1653752460000|2022-05-28 15:41:00|179.77|177.67|179.73|177.63|179.78|177.68|179.7|177.6|14
1653752470000|2022-05-28 15:41:10|179.72|177.62|179.72|177.62|179.73|177.63|179.71|177.61|7
1653752480000|2022-05-28 15:41:20|179.69|177.59|179.64|177.54|179.69|177.59|179.62|177.52|14
1653752490000|2022-05-28 15:41:30|179.65|177.55|179.64|177.54|179.65|177.55|179.63|177.53|6
1653752500000|2022-05-28 15:41:40|179.66|177.56|179.66|177.56|179.67|177.57|179.64|177.54|9
1653752510000|2022-05-28 15:41:50|179.65|177.55|179.68|177.58|179.68|177.58|179.65|177.55|6
1653752520000|2022-05-28 15:42:00|179.69|177.59|179.76|177.66|179.76|177.66|179.69|177.59|6
1653752530000|2022-05-28 15:42:10|179.77|177.67|179.75|177.65|179.81|177.71|179.72|177.62|15
1653752540000|2022-05-28 15:42:20|179.74|177.64|179.72|177.62|179.74|177.64|179.72|177.62|9
1653752550000|2022-05-28 15:42:30|179.71|177.61|179.72|177.62|179.74|177.64|179.71|177.61|10
1653752560000|2022-05-28 15:42:40|179.71|177.61|179.66|177.56|179.72|177.62|179.65|177.55|8
1653752570000|2022-05-28 15:42:50|179.67|177.57|179.69|177.59|179.7|177.6|179.66|177.56|11
1653752580000|2022-05-28 15:43:00|179.68|177.58|179.7|177.6|179.7|177.6|179.67|177.57|8
1653752590000|2022-05-28 15:43:10|179.73|177.63|179.74|177.64|179.75|177.65|179.71|177.61|13
1653752600000|2022-05-28 15:43:20|179.73|177.63|179.72|177.62|179.73|177.63|179.71|177.61|4
1653752610000|2022-05-28 15:43:30|179.71|177.61|179.71|177.61|179.73|177.63|179.71|177.61|7
1653752620000|2022-05-28 15:43:40|179.72|177.62|179.64|177.54|179.72|177.62|179.64|177.54|7
1653752630000|2022-05-28 15:43:50|179.65|177.55|179.67|177.57|179.67|177.57|179.63|177.53|10
1653752640000|2022-05-28 15:44:00|179.68|177.58|179.74|177.64|179.74|177.64|179.68|177.58|13
1653752650000|2022-05-28 15:44:10|179.72|177.62|179.72|177.62|179.73|177.63|179.72|177.62|9
1653752660000|2022-05-28 15:44:20|179.73|177.63|179.72|177.62|179.73|177.63|179.72|177.62|4
1653752670000|2022-05-28 15:44:30|179.73|177.63|179.63|177.53|179.73|177.63|179.63|177.53|7
1653752680000|2022-05-28 15:44:40|179.62|177.52|179.61|177.51|179.64|177.54|179.61|177.51|9
1653752690000|2022-05-28 15:44:50|179.6|177.5|179.6|177.5|179.6|177.5|179.57|177.47|6
1653752700000|2022-05-28 15:45:00|179.61|177.51|179.63|177.53|179.64|177.54|179.61|177.51|4
1653752710000|2022-05-28 15:45:10|179.64|177.54|179.68|177.58|179.68|177.58|179.6|177.5|23
1653752720000|2022-05-28 15:45:20|179.67|177.57|179.67|177.57|179.69|177.59|179.66|177.56|9
1653752730000|2022-05-28 15:45:30|179.68|177.58|179.75|177.65|179.75|177.65|179.68|177.58|13
1653752740000|2022-05-28 15:45:40|179.73|177.63|179.74|177.64|179.74|177.64|179.73|177.63|4
1653752750000|2022-05-28 15:45:50|179.75|177.65|179.66|177.56|179.75|177.65|179.63|177.53|16
1653752760000|2022-05-28 15:46:00|179.67|177.57|179.71|177.61|179.72|177.62|179.65|177.55|15
1653752770000|2022-05-28 15:46:10|179.72|177.62|179.71|177.61|179.72|177.62|179.7|177.6|12
1653752780000|2022-05-28 15:46:20|179.7|177.6|179.71|177.61|179.71|177.61|179.7|177.6|4
1653752790000|2022-05-28 15:46:30|179.7|177.6|179.65|177.55|179.71|177.61|179.64|177.54|18
1653752800000|2022-05-28 15:46:40|179.66|177.56|179.46|177.36|179.68|177.58|179.46|177.36|24
1653752810000|2022-05-28 15:46:50|179.48|177.38|179.55|177.45|179.55|177.45|179.46|177.36|13
1653752820000|2022-05-28 15:47:00|179.54|177.44|179.5|177.4|179.56|177.46|179.49|177.39|13
1653752830000|2022-05-28 15:47:10|179.49|177.39|179.46|177.36|179.5|177.4|179.46|177.36|11
1653752840000|2022-05-28 15:47:20|179.44|177.34|179.45|177.35|179.46|177.36|179.43|177.33|14
1653752850000|2022-05-28 15:47:30|179.44|177.34|179.41|177.31|179.46|177.36|179.4|177.3|13
1653752860000|2022-05-28 15:47:40|179.42|177.32|179.42|177.32|179.46|177.36|179.39|177.29|16
1653752870000|2022-05-28 15:47:50|179.41|177.31|179.37|177.27|179.41|177.31|179.33|177.23|13
1653752880000|2022-05-28 15:48:00|179.36|177.26|179.45|177.35|179.46|177.36|179.36|177.26|9
1653752890000|2022-05-28 15:48:10|179.44|177.34|179.44|177.34|179.44|177.34|179.43|177.33|3
1653752900000|2022-05-28 15:48:20|179.45|177.35|179.37|177.27|179.45|177.35|179.35|177.25|14
1653752910000|2022-05-28 15:48:30|179.36|177.26|179.39|177.29|179.41|177.31|179.36|177.26|14
1653752920000|2022-05-28 15:48:40|179.4|177.3|179.35|177.25|179.41|177.31|179.35|177.25|14
1653752930000|2022-05-28 15:48:50|179.34|177.24|179.37|177.27|179.38|177.28|179.32|177.22|8
1653752940000|2022-05-28 15:49:00|179.38|177.28|179.54|177.44|179.56|177.46|179.35|177.25|20
1653752950000|2022-05-28 15:49:10|179.52|177.42|179.48|177.38|179.56|177.46|179.45|177.35|13
1653752960000|2022-05-28 15:49:20|179.46|177.36|179.4|177.3|179.47|177.37|179.4|177.3|17
1653752970000|2022-05-28 15:49:30|179.41|177.31|179.43|177.33|179.55|177.45|179.41|177.31|17
1653752980000|2022-05-28 15:49:40|179.42|177.32|179.31|177.21|179.42|177.32|179.3|177.2|9
1653752990000|2022-05-28 15:49:50|179.3|177.2|179.4|177.3|179.42|177.32|179.3|177.2|18
1653753000000|2022-05-28 15:50:00|179.41|177.31|179.53|177.43|179.53|177.43|179.41|177.31|15
1653753010000|2022-05-28 15:50:10|179.54|177.44|179.59|177.49|179.59|177.49|179.53|177.43|12
1653753020000|2022-05-28 15:50:20|179.6|177.5|179.55|177.45|179.61|177.51|179.55|177.45|11
1653753030000|2022-05-28 15:50:30|179.54|177.44|179.61|177.51|179.62|177.52|179.54|177.44|13
1653753040000|2022-05-28 15:50:40|179.62|177.52|179.61|177.51|179.64|177.54|179.61|177.51|15
1653753050000|2022-05-28 15:50:50|179.6|177.5|179.63|177.53|179.65|177.55|179.56|177.46|15
1653753060000|2022-05-28 15:51:00|179.64|177.54|179.61|177.51|179.65|177.55|179.61|177.51|8
1653753070000|2022-05-28 15:51:10|179.64|177.54|179.69|177.59|179.69|177.59|179.61|177.51|12
1653753080000|2022-05-28 15:51:20|179.66|177.56|179.63|177.53|179.69|177.59|179.61|177.51|14
1653753090000|2022-05-28 15:51:30|179.64|177.54|179.56|177.46|179.64|177.54|179.56|177.46|12
1653753100000|2022-05-28 15:51:40|179.59|177.49|179.63|177.53|179.66|177.56|179.58|177.48|12
1653753110000|2022-05-28 15:51:50|179.64|177.54|179.7|177.6|179.71|177.61|179.64|177.54|9
1653753120000|2022-05-28 15:52:00|179.71|177.61|179.74|177.64|179.74|177.64|179.69|177.59|13
1653753130000|2022-05-28 15:52:10|179.71|177.61|180.04|177.94|180.05|177.95|179.71|177.61|14
1653753140000|2022-05-28 15:52:20|180.06|177.96|180.14|178.04|180.2|178.1|180.05|177.95|23
1653753150000|2022-05-28 15:52:30|180.12|178.02|180.18|178.08|180.18|178.08|180.12|178.02|24
1653753160000|2022-05-28 15:52:40|180.19|178.09|180.13|178.03|180.19|178.09|180.13|178.03|12
1653753170000|2022-05-28 15:52:50|180.12|178.02|180.16|178.06|180.22|178.12|180.12|178.02|20
1653753180000|2022-05-28 15:53:00|180.11|178.01|180.17|178.07|180.18|178.08|180.1|178|19
1653753190000|2022-05-28 15:53:10|180.18|178.08|180.24|178.14|180.24|178.14|180.16|178.06|11
1653753200000|2022-05-28 15:53:20|180.2|178.1|180.24|178.14|180.24|178.14|180.2|178.1|14
1653753210000|2022-05-28 15:53:30|180.21|178.11|180.21|178.11|180.24|178.14|180.2|178.1|14
1653753220000|2022-05-28 15:53:40|180.22|178.12|180.23|178.13|180.23|178.13|180.19|178.09|8
1653753230000|2022-05-28 15:53:50|180.2|178.1|180.28|178.18|180.3|178.2|180.2|178.1|15
1653753240000|2022-05-28 15:54:00|180.29|178.19|180.33|178.23|180.34|178.24|180.25|178.15|17
1653753250000|2022-05-28 15:54:10|180.32|178.22|180.22|178.12|180.33|178.23|180.22|178.12|22
1653753260000|2022-05-28 15:54:20|180.24|178.14|180.23|178.13|180.24|178.14|180.21|178.11|7
1653753270000|2022-05-28 15:54:30|180.2|178.1|180.23|178.13|180.24|178.14|180.2|178.1|6
1653753280000|2022-05-28 15:54:40|180.24|178.14|180.23|178.13|180.25|178.15|180.2|178.1|14
1653753290000|2022-05-28 15:54:50|180.24|178.14|180.23|178.13|180.25|178.15|180.21|178.11|6
1653753300000|2022-05-28 15:55:00|180.24|178.14|180.2|178.1|180.24|178.14|180.2|178.1|7
1653753310000|2022-05-28 15:55:10|180.21|178.11|180.32|178.22|180.32|178.22|180.18|178.08|16
1653753320000|2022-05-28 15:55:20|180.34|178.24|180.35|178.25|180.35|178.25|180.32|178.22|4
1653753330000|2022-05-28 15:55:30|180.32|178.22|180.33|178.23|180.35|178.25|180.32|178.22|8
1653753340000|2022-05-28 15:55:40|180.34|178.24|180.34|178.24|180.34|178.24|180.31|178.21|10
1653753350000|2022-05-28 15:55:50|180.31|178.21|180.32|178.22|180.33|178.23|180.3|178.2|13
1653753360000|2022-05-28 15:56:00|180.31|178.21|180.22|178.12|180.31|178.21|180.2|178.1|18
1653753370000|2022-05-28 15:56:10|180.21|178.11|180.03|177.93|180.22|178.12|180|177.9|19
1653753380000|2022-05-28 15:56:20|180.02|177.92|180.03|177.93|180.04|177.94|180|177.9|13
1653753390000|2022-05-28 15:56:30|180.02|177.92|179.98|177.88|180.03|177.93|179.98|177.88|14
1653753400000|2022-05-28 15:56:40|179.99|177.89|180.06|177.96|180.08|177.98|179.99|177.89|12
1653753410000|2022-05-28 15:56:50|180.04|177.94|180.02|177.92|180.04|177.94|180.01|177.91|9
1653753420000|2022-05-28 15:57:00|180.01|177.91|180|177.9|180.01|177.91|180|177.9|6
1653753430000|2022-05-28 15:57:10|180.01|177.91|180.04|177.94|180.04|177.94|180.01|177.91|4
1653753440000|2022-05-28 15:57:20|180.05|177.95|180.06|177.96|180.06|177.96|180.03|177.93|11
1653753450000|2022-05-28 15:57:30|180.05|177.95|180.03|177.93|180.05|177.95|180.03|177.93|2
1653753460000|2022-05-28 15:57:40|180.02|177.92|179.65|177.55|180.02|177.92|179.6|177.5|17
1653753470000|2022-05-28 15:57:50|179.64|177.54|179.64|177.54|179.64|177.54|179.6|177.5|11
1653753480000|2022-05-28 15:58:00|179.63|177.53|179.57|177.47|179.63|177.53|179.54|177.44|10
1653753490000|2022-05-28 15:58:10|179.58|177.48|179.56|177.46|179.58|177.48|179.56|177.46|3
1653753500000|2022-05-28 15:58:20|179.57|177.47|179.56|177.46|179.57|177.47|179.56|177.46|4
1653753510000|2022-05-28 15:58:30|179.57|177.47|179.59|177.49|179.59|177.49|179.56|177.46|5
1653753520000|2022-05-28 15:58:40|179.62|177.52|179.57|177.47|179.63|177.53|179.56|177.46|12
1653753530000|2022-05-28 15:58:50|179.56|177.46|179.56|177.46|179.56|177.46|179.55|177.45|5
1653753540000|2022-05-28 15:59:00|179.55|177.45|179.68|177.58|179.68|177.58|179.54|177.44|13
1653753550000|2022-05-28 15:59:10|179.71|177.61|179.67|177.57|179.71|177.61|179.67|177.57|9
1653753560000|2022-05-28 15:59:20|179.68|177.58|179.73|177.63|179.73|177.63|179.67|177.57|3
1653753570000|2022-05-28 15:59:30|179.72|177.62|179.65|177.55|179.74|177.64|179.65|177.55|14
1653753580000|2022-05-28 15:59:40|179.64|177.54|179.64|177.54|179.64|177.54|179.64|177.54|1
1653753590000|2022-05-28 15:59:50|179.63|177.53|179.63|177.53|179.64|177.54|179.63|177.53|7
1653753600000|2022-05-28 16:00:00|179.61|177.51|179.62|177.52|179.62|177.52|179.61|177.51|4
1653753610000|2022-05-28 16:00:10|179.61|177.51|179.47|177.37|179.65|177.55|179.47|177.37|20
1653753620000|2022-05-28 16:00:20|179.45|177.35|178.82|176.72|179.45|177.35|178.59|176.49|32
1653753630000|2022-05-28 16:00:30|178.85|176.75|178.66|176.56|179.06|176.96|178.64|176.54|25
1653753640000|2022-05-28 16:00:40|178.65|176.55|178.62|176.52|178.68|176.58|178.62|176.52|17
1653753650000|2022-05-28 16:00:50|178.61|176.51|178.57|176.47|178.65|176.55|178.55|176.45|21
1653753660000|2022-05-28 16:01:00|178.58|176.48|178.77|176.67|178.77|176.67|178.58|176.48|13
1653753670000|2022-05-28 16:01:10|178.79|176.69|178.63|176.53|178.82|176.72|178.63|176.53|16
1653753680000|2022-05-28 16:01:20|178.62|176.52|178.61|176.51|178.66|176.56|178.57|176.47|15
1653753690000|2022-05-28 16:01:30|178.62|176.52|178.66|176.56|178.67|176.57|178.61|176.51|18
1653753700000|2022-05-28 16:01:40|178.65|176.55|178.64|176.54|178.67|176.57|178.63|176.53|13
1653753710000|2022-05-28 16:01:50|178.63|176.53|178.66|176.56|178.66|176.56|178.62|176.52|6
1653753720000|2022-05-28 16:02:00|178.65|176.55|178.71|176.61|178.76|176.66|178.65|176.55|10
1653753730000|2022-05-28 16:02:10|178.72|176.62|178.72|176.62|178.74|176.64|178.72|176.62|6
1653753740000|2022-05-28 16:02:20|178.73|176.63|178.71|176.61|178.77|176.67|178.71|176.61|16
1653753750000|2022-05-28 16:02:30|178.69|176.59|178.68|176.58|178.69|176.59|178.62|176.52|23
1653753760000|2022-05-28 16:02:40|178.66|176.56|178.65|176.55|178.66|176.56|178.62|176.52|15
1653753770000|2022-05-28 16:02:50|178.64|176.54|178.7|176.6|178.7|176.6|178.62|176.52|16
1653753780000|2022-05-28 16:03:00|178.71|176.61|178.71|176.61|178.71|176.61|178.71|176.61|1
1653753790000|2022-05-28 16:03:10|178.7|176.6|178.71|176.61|178.71|176.61|178.7|176.6|4
1653753820000|2022-05-28 16:03:40|178.69|176.59|178.66|176.56|178.7|176.6|178.66|176.56|9
1653753830000|2022-05-28 16:03:50|178.68|176.58|178.86|176.76|178.87|176.77|178.68|176.58|17
1653753840000|2022-05-28 16:04:00|178.87|176.77|178.85|176.75|178.87|176.77|178.85|176.75|3
1653753850000|2022-05-28 16:04:10|178.77|176.67|178.81|176.71|178.82|176.72|178.77|176.67|9
1653753860000|2022-05-28 16:04:20|178.83|176.73|178.83|176.73|178.83|176.73|178.83|176.73|1
1653753870000|2022-05-28 16:04:30|178.84|176.74|178.82|176.72|178.84|176.74|178.79|176.69|12
1653753880000|2022-05-28 16:04:40|178.83|176.73|178.9|176.8|178.93|176.83|178.83|176.73|15
1653753890000|2022-05-28 16:04:50|178.93|176.83|178.91|176.81|178.93|176.83|178.88|176.78|13
1653753900000|2022-05-28 16:05:00|178.92|176.82|178.94|176.84|178.96|176.86|178.92|176.82|11
1653753910000|2022-05-28 16:05:10|178.95|176.85|178.9|176.8|178.95|176.85|178.9|176.8|7
1653753920000|2022-05-28 16:05:20|178.93|176.83|178.93|176.83|178.94|176.84|178.92|176.82|5
1653753930000|2022-05-28 16:05:30|178.94|176.84|178.92|176.82|178.95|176.85|178.91|176.81|8
1653753940000|2022-05-28 16:05:40|178.91|176.81|178.92|176.82|178.93|176.83|178.91|176.81|3
1653753950000|2022-05-28 16:05:50|178.91|176.81|178.88|176.78|178.91|176.81|178.85|176.75|11
1653753960000|2022-05-28 16:06:00|178.87|176.77|178.86|176.76|178.87|176.77|178.82|176.72|7
1653753970000|2022-05-28 16:06:10|178.88|176.78|178.76|176.66|178.89|176.79|178.76|176.66|12
1653753980000|2022-05-28 16:06:20|178.77|176.67|178.78|176.68|178.8|176.7|178.77|176.67|7
1653753990000|2022-05-28 16:06:30|178.8|176.7|178.76|176.66|178.8|176.7|178.76|176.66|12
1653754000000|2022-05-28 16:06:40|178.78|176.68|178.78|176.68|178.79|176.69|178.77|176.67|6
1653754010000|2022-05-28 16:06:50|178.79|176.69|178.78|176.68|178.79|176.69|178.77|176.67|6
1653754020000|2022-05-28 16:07:00|178.8|176.7|178.82|176.72|178.88|176.78|178.79|176.69|24
1653754030000|2022-05-28 16:07:10|178.83|176.73|178.84|176.74|178.87|176.77|178.83|176.73|9
1653754040000|2022-05-28 16:07:20|178.83|176.73|178.83|176.73|178.85|176.75|178.82|176.72|9
1653754050000|2022-05-28 16:07:30|178.84|176.74|178.83|176.73|178.85|176.75|178.82|176.72|12
1653754060000|2022-05-28 16:07:40|178.84|176.74|178.85|176.75|178.87|176.77|178.82|176.72|13
1653754070000|2022-05-28 16:07:50|178.84|176.74|178.86|176.76|178.88|176.78|178.84|176.74|6
1653754080000|2022-05-28 16:08:00|178.83|176.73|178.85|176.75|178.85|176.75|178.76|176.66|20
1653754090000|2022-05-28 16:08:10|178.84|176.74|178.85|176.75|178.85|176.75|178.84|176.74|2
1653754100000|2022-05-28 16:08:20|178.84|176.74|178.94|176.84|178.94|176.84|178.84|176.74|20
1653754110000|2022-05-28 16:08:30|178.93|176.83|178.96|176.86|178.98|176.88|178.93|176.83|15
1653754120000|2022-05-28 16:08:40|178.97|176.87|178.84|176.74|178.97|176.87|178.83|176.73|9
1653754130000|2022-05-28 16:08:50|178.83|176.73|178.76|176.66|178.86|176.76|178.76|176.66|10
1653754140000|2022-05-28 16:09:00|178.75|176.65|178.78|176.68|178.86|176.76|178.75|176.65|17
1653754150000|2022-05-28 16:09:10|178.77|176.67|178.78|176.68|178.8|176.7|178.77|176.67|7
1653754160000|2022-05-28 16:09:20|178.8|176.7|178.78|176.68|178.8|176.7|178.77|176.67|4
1653754190000|2022-05-28 16:09:50|178.77|176.67|178.77|176.67|178.78|176.68|178.77|176.67|3
1653754200000|2022-05-28 16:10:00|178.78|176.68|178.77|176.67|178.79|176.69|178.75|176.65|7
1653754210000|2022-05-28 16:10:10|178.76|176.66|178.78|176.68|178.78|176.68|178.73|176.63|6
1653754220000|2022-05-28 16:10:20|178.79|176.69|178.79|176.69|178.8|176.7|178.78|176.68|6
1653754230000|2022-05-28 16:10:30|178.78|176.68|178.75|176.65|178.78|176.68|178.74|176.64|6
1653754240000|2022-05-28 16:10:40|178.73|176.63|178.73|176.63|178.75|176.65|178.73|176.63|4
1653754250000|2022-05-28 16:10:50|178.72|176.62|178.7|176.6|178.72|176.62|178.69|176.59|5
1653754260000|2022-05-28 16:11:00|178.72|176.62|178.76|176.66|178.76|176.66|178.72|176.62|4
1653754270000|2022-05-28 16:11:10|178.75|176.65|178.77|176.67|178.77|176.67|178.75|176.65|3
1653754280000|2022-05-28 16:11:20|178.75|176.65|178.76|176.66|178.78|176.68|178.75|176.65|5
1653754290000|2022-05-28 16:11:30|178.77|176.67|178.78|176.68|178.78|176.68|178.77|176.67|2
1653754300000|2022-05-28 16:11:40|178.77|176.67|178.74|176.64|178.77|176.67|178.74|176.64|4
1653754310000|2022-05-28 16:11:50|178.73|176.63|178.77|176.67|178.77|176.67|178.72|176.62|6
1653754330000|2022-05-28 16:12:10|178.78|176.68|178.78|176.68|178.78|176.68|178.76|176.66|5
1653754340000|2022-05-28 16:12:20|178.77|176.67|178.76|176.66|178.78|176.68|178.76|176.66|4
1653754350000|2022-05-28 16:12:30|178.77|176.67|178.76|176.66|178.77|176.67|178.75|176.65|4
1653754360000|2022-05-28 16:12:40|178.77|176.67|178.64|176.54|178.77|176.67|178.63|176.53|13
1653754370000|2022-05-28 16:12:50|178.63|176.53|178.63|176.53|178.63|176.53|178.63|176.53|1
1653754380000|2022-05-28 16:13:00|178.59|176.49|178.58|176.48|178.59|176.49|178.57|176.47|6
1653754390000|2022-05-28 16:13:10|178.57|176.47|178.57|176.47|178.57|176.47|178.57|176.47|1
1653754400000|2022-05-28 16:13:20|178.58|176.48|178.48|176.38|178.59|176.49|178.48|176.38|9
1653754410000|2022-05-28 16:13:30|178.47|176.37|178.46|176.36|178.47|176.37|178.44|176.34|8
1653754420000|2022-05-28 16:13:40|178.45|176.35|178.47|176.37|178.47|176.37|178.45|176.35|3
1653754430000|2022-05-28 16:13:50|178.5|176.4|178.55|176.45|178.55|176.45|178.5|176.4|3
1653754440000|2022-05-28 16:14:00|178.56|176.46|178.63|176.53|178.64|176.54|178.55|176.45|12
1653754450000|2022-05-28 16:14:10|178.64|176.54|178.65|176.55|178.65|176.55|178.63|176.53|3
1653754460000|2022-05-28 16:14:20|178.6|176.5|178.57|176.47|178.6|176.5|178.56|176.46|6
1653754470000|2022-05-28 16:14:30|178.56|176.46|178.57|176.47|178.58|176.48|178.56|176.46|3
1653754480000|2022-05-28 16:14:40|178.56|176.46|178.57|176.47|178.58|176.48|178.55|176.45|8
1653754500000|2022-05-28 16:15:00|178.58|176.48|178.57|176.47|178.58|176.48|178.57|176.47|2
1653754510000|2022-05-28 16:15:10|178.58|176.48|178.57|176.47|178.6|176.5|178.57|176.47|8
1653754520000|2022-05-28 16:15:20|178.56|176.46|178.55|176.45|178.56|176.46|178.55|176.45|2
1653754530000|2022-05-28 16:15:30|178.56|176.46|178.56|176.46|178.57|176.47|178.56|176.46|3
1653754550000|2022-05-28 16:15:50|178.57|176.47|178.59|176.49|178.62|176.52|178.57|176.47|6
1653754560000|2022-05-28 16:16:00|178.58|176.48|178.58|176.48|178.58|176.48|178.58|176.48|1
1653754570000|2022-05-28 16:16:10|178.56|176.46|178.55|176.45|178.56|176.46|178.55|176.45|2
1653754580000|2022-05-28 16:16:20|178.56|176.46|178.56|176.46|178.56|176.46|178.56|176.46|1
1653754590000|2022-05-28 16:16:30|178.55|176.45|178.48|176.38|178.55|176.45|178.44|176.34|10
1653754600000|2022-05-28 16:16:40|178.49|176.39|178.48|176.38|178.49|176.39|178.43|176.33|20
1653754610000|2022-05-28 16:16:50|178.49|176.39|178.46|176.36|178.49|176.39|178.45|176.35|10
1653754620000|2022-05-28 16:17:00|178.47|176.37|178.4|176.3|178.47|176.37|178.4|176.3|10
1653754630000|2022-05-28 16:17:10|178.39|176.29|178.4|176.3|178.4|176.3|178.39|176.29|2
1653754640000|2022-05-28 16:17:20|178.39|176.29|178.17|176.07|178.39|176.29|178.17|176.07|9
1653754650000|2022-05-28 16:17:30|178.19|176.09|178.36|176.26|178.37|176.27|178.19|176.09|29
1653754660000|2022-05-28 16:17:40|178.35|176.25|178.39|176.29|178.4|176.3|178.34|176.24|15
1653754670000|2022-05-28 16:17:50|178.4|176.3|178.35|176.25|178.4|176.3|178.35|176.25|9
1653754680000|2022-05-28 16:18:00|178.36|176.26|178.36|176.26|178.37|176.27|178.33|176.23|15
1653754690000|2022-05-28 16:18:10|178.37|176.27|178.37|176.27|178.37|176.27|178.35|176.25|6
1653754700000|2022-05-28 16:18:20|178.36|176.26|178.37|176.27|178.38|176.28|178.36|176.26|8
1653754710000|2022-05-28 16:18:30|178.39|176.29|178.36|176.26|178.39|176.29|178.32|176.22|5
1653754720000|2022-05-28 16:18:40|178.35|176.25|178.36|176.26|178.38|176.28|178.35|176.25|8
1653754730000|2022-05-28 16:18:50|178.37|176.27|178.37|176.27|178.37|176.27|178.36|176.26|3
1653754740000|2022-05-28 16:19:00|178.35|176.25|178.39|176.29|178.39|176.29|178.34|176.24|9
1653754750000|2022-05-28 16:19:10|178.4|176.3|178.49|176.39|178.52|176.42|178.38|176.28|16
1653754760000|2022-05-28 16:19:20|178.52|176.42|178.53|176.43|178.53|176.43|178.49|176.39|8
1653754770000|2022-05-28 16:19:30|178.55|176.45|178.55|176.45|178.55|176.45|178.53|176.43|3
1653754780000|2022-05-28 16:19:40|178.57|176.47|178.57|176.47|178.58|176.48|178.55|176.45|11
1653754790000|2022-05-28 16:19:50|178.58|176.48|178.56|176.46|178.58|176.48|178.56|176.46|5
1653754800000|2022-05-28 16:20:00|178.57|176.47|178.59|176.49|178.59|176.49|178.57|176.47|3
1653754810000|2022-05-28 16:20:10|178.58|176.48|178.58|176.48|178.58|176.48|178.56|176.46|3
1653754820000|2022-05-28 16:20:20|178.57|176.47|178.58|176.48|178.58|176.48|178.57|176.47|4
1653754840000|2022-05-28 16:20:40|178.59|176.49|178.58|176.48|178.59|176.49|178.57|176.47|11
1653754850000|2022-05-28 16:20:50|178.59|176.49|178.59|176.49|178.6|176.5|178.59|176.49|3
1653754860000|2022-05-28 16:21:00|178.6|176.5|178.62|176.52|178.65|176.55|178.59|176.49|15
1653754870000|2022-05-28 16:21:10|178.63|176.53|178.64|176.54|178.64|176.54|178.62|176.52|4
1653754880000|2022-05-28 16:21:20|178.62|176.52|178.63|176.53|178.64|176.54|178.62|176.52|3
1653754890000|2022-05-28 16:21:30|178.62|176.52|178.63|176.53|178.64|176.54|178.62|176.52|4
1653754900000|2022-05-28 16:21:40|178.62|176.52|178.63|176.53|178.64|176.54|178.62|176.52|6
1653754910000|2022-05-28 16:21:50|178.64|176.54|178.63|176.53|178.64|176.54|178.63|176.53|2
1653754920000|2022-05-28 16:22:00|178.64|176.54|178.63|176.53|178.64|176.54|178.61|176.51|8
1653754930000|2022-05-28 16:22:10|178.64|176.54|178.67|176.57|178.68|176.58|178.64|176.54|11
1653754940000|2022-05-28 16:22:20|178.68|176.58|178.69|176.59|178.69|176.59|178.67|176.57|6
1653754950000|2022-05-28 16:22:30|178.67|176.57|178.62|176.52|178.69|176.59|178.6|176.5|12
1653754960000|2022-05-28 16:22:40|178.6|176.5|178.63|176.53|178.63|176.53|178.6|176.5|7
1653754970000|2022-05-28 16:22:50|178.61|176.51|178.62|176.52|178.63|176.53|178.61|176.51|8
1653754980000|2022-05-28 16:23:00|178.61|176.51|178.65|176.55|178.67|176.57|178.59|176.49|17
1653754990000|2022-05-28 16:23:10|178.64|176.54|178.64|176.54|178.65|176.55|178.63|176.53|7
1653755000000|2022-05-28 16:23:20|178.65|176.55|178.63|176.53|178.65|176.55|178.63|176.53|8
1653755010000|2022-05-28 16:23:30|178.68|176.58|178.67|176.57|178.7|176.6|178.65|176.55|16
1653755020000|2022-05-28 16:23:40|178.68|176.58|178.72|176.62|178.73|176.63|178.68|176.58|12
1653755030000|2022-05-28 16:23:50|178.71|176.61|178.72|176.62|178.74|176.64|178.71|176.61|14
1653755040000|2022-05-28 16:24:00|178.73|176.63|178.73|176.63|178.74|176.64|178.68|176.58|15
1653755050000|2022-05-28 16:24:10|178.71|176.61|178.72|176.62|178.74|176.64|178.71|176.61|5
1653755060000|2022-05-28 16:24:20|178.7|176.6|178.73|176.63|178.74|176.64|178.7|176.6|6
1653755070000|2022-05-28 16:24:30|178.74|176.64|178.89|176.79|178.89|176.79|178.72|176.62|6
1653755080000|2022-05-28 16:24:40|178.88|176.78|178.96|176.86|178.98|176.88|178.87|176.77|17
1653755090000|2022-05-28 16:24:50|178.97|176.87|178.94|176.84|178.98|176.88|178.88|176.78|16
1653755100000|2022-05-28 16:25:00|178.93|176.83|178.95|176.85|178.95|176.85|178.92|176.82|10
1653755110000|2022-05-28 16:25:10|178.96|176.86|179.06|176.96|179.06|176.96|178.96|176.86|12
1653755120000|2022-05-28 16:25:20|179.07|176.97|179.01|176.91|179.08|176.98|179|176.9|9
1653755130000|2022-05-28 16:25:30|179.02|176.92|179.01|176.91|179.04|176.94|179.01|176.91|10
1653755140000|2022-05-28 16:25:40|179.03|176.93|179.02|176.92|179.04|176.94|179|176.9|16
1653755150000|2022-05-28 16:25:50|179.01|176.91|179.04|176.94|179.04|176.94|179|176.9|11
1653755160000|2022-05-28 16:26:00|179.02|176.92|179.01|176.91|179.03|176.93|178.98|176.88|10
1653755170000|2022-05-28 16:26:10|178.98|176.88|178.91|176.81|178.99|176.89|178.91|176.81|14
1653755180000|2022-05-28 16:26:20|178.9|176.8|178.89|176.79|178.92|176.82|178.88|176.78|12
1653755190000|2022-05-28 16:26:30|178.91|176.81|178.94|176.84|178.94|176.84|178.89|176.79|8
1653755200000|2022-05-28 16:26:40|178.95|176.85|178.96|176.86|178.97|176.87|178.94|176.84|5
1653755210000|2022-05-28 16:26:50|178.97|176.87|178.97|176.87|178.98|176.88|178.95|176.85|4
1653755220000|2022-05-28 16:27:00|178.98|176.88|179.01|176.91|179.02|176.92|178.96|176.86|14
1653755230000|2022-05-28 16:27:10|179.02|176.92|179.03|176.93|179.07|176.97|179|176.9|11
1653755240000|2022-05-28 16:27:20|179.01|176.91|178.96|176.86|179.02|176.92|178.96|176.86|14
1653755250000|2022-05-28 16:27:30|178.97|176.87|178.83|176.73|178.99|176.89|178.78|176.68|18
1653755260000|2022-05-28 16:27:40|178.82|176.72|178.82|176.72|178.84|176.74|178.8|176.7|6
1653755270000|2022-05-28 16:27:50|178.83|176.73|178.78|176.68|178.83|176.73|178.77|176.67|9
1653755280000|2022-05-28 16:28:00|178.81|176.71|178.83|176.73|178.83|176.73|178.81|176.71|3
1653755290000|2022-05-28 16:28:10|178.82|176.72|178.93|176.83|178.96|176.86|178.82|176.72|11
1653755300000|2022-05-28 16:28:20|178.94|176.84|178.9|176.8|178.95|176.85|178.9|176.8|6
1653755310000|2022-05-28 16:28:30|178.91|176.81|178.97|176.87|178.99|176.89|178.91|176.81|18
1653755320000|2022-05-28 16:28:40|178.98|176.88|178.99|176.89|178.99|176.89|178.94|176.84|23
1653755330000|2022-05-28 16:28:50|178.98|176.88|178.95|176.85|178.99|176.89|178.95|176.85|12
1653755340000|2022-05-28 16:29:00|178.96|176.86|178.99|176.89|178.99|176.89|178.95|176.85|11
1653755350000|2022-05-28 16:29:10|178.98|176.88|178.94|176.84|178.99|176.89|178.94|176.84|11
1653755360000|2022-05-28 16:29:20|178.95|176.85|178.98|176.88|178.98|176.88|178.94|176.84|14
1653755370000|2022-05-28 16:29:30|178.99|176.89|178.95|176.85|178.99|176.89|178.95|176.85|7
1653755380000|2022-05-28 16:29:40|178.96|176.86|178.85|176.75|178.97|176.87|178.84|176.74|11
1653755390000|2022-05-28 16:29:50|178.84|176.74|178.88|176.78|178.9|176.8|178.84|176.74|15
1653755400000|2022-05-28 16:30:00|178.86|176.76|178.89|176.79|178.9|176.8|178.86|176.76|10
1653755410000|2022-05-28 16:30:10|178.9|176.8|178.91|176.81|178.91|176.81|178.9|176.8|4
1653755420000|2022-05-28 16:30:20|178.88|176.78|178.91|176.81|178.91|176.81|178.88|176.78|8
1653755430000|2022-05-28 16:30:30|178.89|176.79|178.92|176.82|178.92|176.82|178.89|176.79|5
1653755440000|2022-05-28 16:30:40|178.93|176.83|178.96|176.86|178.96|176.86|178.93|176.83|8
1653755450000|2022-05-28 16:30:50|178.93|176.83|178.97|176.87|178.99|176.89|178.93|176.83|8
1653755460000|2022-05-28 16:31:00|178.98|176.88|178.96|176.86|178.99|176.89|178.95|176.85|6
1653755470000|2022-05-28 16:31:10|178.94|176.84|178.97|176.87|178.98|176.88|178.94|176.84|16
1653755480000|2022-05-28 16:31:20|178.98|176.88|178.97|176.87|178.98|176.88|178.96|176.86|5
1653755490000|2022-05-28 16:31:30|178.98|176.88|178.98|176.88|178.99|176.89|178.98|176.88|3
1653755500000|2022-05-28 16:31:40|178.99|176.89|179|176.9|179|176.9|178.98|176.88|10
1653755510000|2022-05-28 16:31:50|179.01|176.91|179.01|176.91|179.01|176.91|179|176.9|3
1653755520000|2022-05-28 16:32:00|179.02|176.92|179.01|176.91|179.02|176.92|178.98|176.88|13
1653755530000|2022-05-28 16:32:10|179|176.9|178.92|176.82|179.01|176.91|178.92|176.82|7
1653755540000|2022-05-28 16:32:20|178.93|176.83|178.87|176.77|178.94|176.84|178.87|176.77|15
1653755550000|2022-05-28 16:32:30|178.86|176.76|178.88|176.78|178.89|176.79|178.85|176.75|15
1653755560000|2022-05-28 16:32:40|178.89|176.79|178.94|176.84|178.96|176.86|178.89|176.79|10
1653755570000|2022-05-28 16:32:50|178.93|176.83|178.94|176.84|178.95|176.85|178.92|176.82|8
1653755580000|2022-05-28 16:33:00|178.92|176.82|178.97|176.87|178.97|176.87|178.92|176.82|12
1653755590000|2022-05-28 16:33:10|178.98|176.88|178.95|176.85|178.98|176.88|178.93|176.83|11
1653755600000|2022-05-28 16:33:20|178.93|176.83|178.95|176.85|178.95|176.85|178.93|176.83|8
1653755610000|2022-05-28 16:33:30|178.94|176.84|178.95|176.85|178.96|176.86|178.94|176.84|6
1653755620000|2022-05-28 16:33:40|178.96|176.86|178.96|176.86|178.97|176.87|178.95|176.85|5
1653755630000|2022-05-28 16:33:50|178.97|176.87|178.96|176.86|178.97|176.87|178.96|176.86|6
1653755640000|2022-05-28 16:34:00|178.94|176.84|178.96|176.86|178.96|176.86|178.94|176.84|5
1653755650000|2022-05-28 16:34:10|178.95|176.85|178.93|176.83|178.96|176.86|178.93|176.83|4
1653755660000|2022-05-28 16:34:20|178.95|176.85|179|176.9|179|176.9|178.95|176.85|5
1653755670000|2022-05-28 16:34:30|178.99|176.89|179.06|176.96|179.07|176.97|178.99|176.89|6
1653755690000|2022-05-28 16:34:50|179.08|176.98|179.15|177.05|179.16|177.06|179.08|176.98|9
1653755700000|2022-05-28 16:35:00|179.14|177.04|179.16|177.06|179.16|177.06|179.12|177.02|11
1653755710000|2022-05-28 16:35:10|179.15|177.05|179.2|177.1|179.2|177.1|179.15|177.05|13
1653755720000|2022-05-28 16:35:20|179.18|177.08|179.14|177.04|179.19|177.09|179.11|177.01|23
1653755730000|2022-05-28 16:35:30|179.11|177.01|179.17|177.07|179.17|177.07|179.11|177.01|17
1653755740000|2022-05-28 16:35:40|179.19|177.09|179.19|177.09|179.2|177.1|179.16|177.06|12
1653755750000|2022-05-28 16:35:50|179.17|177.07|179.21|177.11|179.21|177.11|179.16|177.06|12
1653755760000|2022-05-28 16:36:00|179.2|177.1|179.16|177.06|179.2|177.1|179.1|177|20
1653755770000|2022-05-28 16:36:10|179.17|177.07|179.14|177.04|179.17|177.07|179.12|177.02|10
1653755780000|2022-05-28 16:36:20|179.15|177.05|178.97|176.87|179.15|177.05|178.96|176.86|16
1653755790000|2022-05-28 16:36:30|178.95|176.85|178.98|176.88|178.99|176.89|178.95|176.85|15
1653755800000|2022-05-28 16:36:40|178.99|176.89|179|176.9|179.02|176.92|178.97|176.87|10
1653755810000|2022-05-28 16:36:50|179.01|176.91|179|176.9|179.01|176.91|179|176.9|6
1653755820000|2022-05-28 16:37:00|179.01|176.91|179|176.9|179.01|176.91|179|176.9|2
1653755830000|2022-05-28 16:37:10|179.01|176.91|179.01|176.91|179.01|176.91|179|176.9|7
1653755840000|2022-05-28 16:37:20|179|176.9|178.96|176.86|179.01|176.91|178.96|176.86|8
1653755850000|2022-05-28 16:37:30|178.95|176.85|178.85|176.75|178.95|176.85|178.84|176.74|18
1653755860000|2022-05-28 16:37:40|178.87|176.77|178.88|176.78|178.89|176.79|178.85|176.75|8
1653755870000|2022-05-28 16:37:50|178.86|176.76|178.86|176.76|178.89|176.79|178.86|176.76|7
1653755880000|2022-05-28 16:38:00|178.87|176.77|178.9|176.8|178.9|176.8|178.87|176.77|3
1653755890000|2022-05-28 16:38:10|178.89|176.79|178.9|176.8|178.93|176.83|178.89|176.79|9
1653755900000|2022-05-28 16:38:20|178.91|176.81|178.93|176.83|178.93|176.83|178.91|176.81|3
1653755910000|2022-05-28 16:38:30|178.95|176.85|178.94|176.84|178.95|176.85|178.94|176.84|6
1653755920000|2022-05-28 16:38:40|178.95|176.85|178.95|176.85|178.95|176.85|178.94|176.84|5
1653755940000|2022-05-28 16:39:00|178.96|176.86|178.95|176.85|178.96|176.86|178.95|176.85|2
1653755950000|2022-05-28 16:39:10|178.97|176.87|178.97|176.87|179.05|176.95|178.97|176.87|10
1653755960000|2022-05-28 16:39:20|178.98|176.88|178.95|176.85|178.98|176.88|178.92|176.82|6
1653755970000|2022-05-28 16:39:30|178.94|176.84|178.94|176.84|178.95|176.85|178.94|176.84|5
1653755990000|2022-05-28 16:39:50|178.93|176.83|178.95|176.85|178.96|176.86|178.93|176.83|4
1653756000000|2022-05-28 16:40:00|178.96|176.86|178.96|176.86|178.96|176.86|178.96|176.86|1
1653756010000|2022-05-28 16:40:10|178.95|176.85|178.95|176.85|178.95|176.85|178.95|176.85|1
1653756020000|2022-05-28 16:40:20|178.96|176.86|178.95|176.85|178.96|176.86|178.95|176.85|2
1653756030000|2022-05-28 16:40:30|178.96|176.86|178.94|176.84|178.96|176.86|178.94|176.84|2
1653756040000|2022-05-28 16:40:40|178.95|176.85|178.94|176.84|178.95|176.85|178.94|176.84|2
1653756070000|2022-05-28 16:41:10|178.95|176.85|178.95|176.85|178.95|176.85|178.95|176.85|1
1653756090000|2022-05-28 16:41:30|178.94|176.84|178.94|176.84|178.94|176.84|178.93|176.83|3
1653756120000|2022-05-28 16:42:00|178.95|176.85|178.94|176.84|178.95|176.85|178.93|176.83|4
1653756150000|2022-05-28 16:42:30|178.95|176.85|178.94|176.84|178.95|176.85|178.94|176.84|2
1653756160000|2022-05-28 16:42:40|178.95|176.85|178.95|176.85|178.95|176.85|178.94|176.84|3
1653756170000|2022-05-28 16:42:50|178.94|176.84|178.94|176.84|178.95|176.85|178.94|176.84|3
1653756190000|2022-05-28 16:43:10|178.95|176.85|178.94|176.84|178.95|176.85|178.94|176.84|4
1653756200000|2022-05-28 16:43:20|178.95|176.85|178.94|176.84|178.95|176.85|178.94|176.84|2
1653756210000|2022-05-28 16:43:30|178.95|176.85|178.94|176.84|178.95|176.85|178.94|176.84|2
1653756220000|2022-05-28 16:43:40|178.93|176.83|178.92|176.82|178.93|176.83|178.92|176.82|2
1653756230000|2022-05-28 16:43:50|178.93|176.83|178.93|176.83|178.94|176.84|178.92|176.82|5
1653756240000|2022-05-28 16:44:00|178.91|176.81|178.92|176.82|178.94|176.84|178.91|176.81|11
1653756250000|2022-05-28 16:44:10|178.93|176.83|178.92|176.82|178.93|176.83|178.92|176.82|2
1653756260000|2022-05-28 16:44:20|178.93|176.83|178.92|176.82|178.93|176.83|178.92|176.82|4
1653756270000|2022-05-28 16:44:30|178.93|176.83|178.93|176.83|178.94|176.84|178.92|176.82|6
1653756280000|2022-05-28 16:44:40|178.92|176.82|178.92|176.82|178.92|176.82|178.92|176.82|1
1653756290000|2022-05-28 16:44:50|178.88|176.78|178.77|176.67|178.88|176.78|178.74|176.64|9
1653756300000|2022-05-28 16:45:00|178.81|176.71|178.83|176.73|178.84|176.74|178.8|176.7|16
1653756310000|2022-05-28 16:45:10|178.84|176.74|178.85|176.75|178.86|176.76|178.82|176.72|8
1653756320000|2022-05-28 16:45:20|178.84|176.74|178.91|176.81|178.91|176.81|178.84|176.74|6
1653756330000|2022-05-28 16:45:30|178.94|176.84|178.96|176.86|178.96|176.86|178.93|176.83|12
1653756340000|2022-05-28 16:45:40|178.94|176.84|178.95|176.85|178.96|176.86|178.93|176.83|7
1653756350000|2022-05-28 16:45:50|178.93|176.83|178.95|176.85|178.95|176.85|178.93|176.83|2
1653756360000|2022-05-28 16:46:00|178.93|176.83|178.94|176.84|178.96|176.86|178.93|176.83|5
1653756370000|2022-05-28 16:46:10|178.95|176.85|178.94|176.84|178.95|176.85|178.93|176.83|4
1653756380000|2022-05-28 16:46:20|178.93|176.83|178.91|176.81|178.93|176.83|178.91|176.81|3
1653756390000|2022-05-28 16:46:30|178.92|176.82|178.92|176.82|178.95|176.85|178.92|176.82|6
1653756400000|2022-05-28 16:46:40|178.9|176.8|178.91|176.81|178.92|176.82|178.89|176.79|4
1653756410000|2022-05-28 16:46:50|178.92|176.82|178.91|176.81|178.92|176.82|178.91|176.81|2
1653756430000|2022-05-28 16:47:10|178.93|176.83|178.93|176.83|178.93|176.83|178.93|176.83|1
1653756440000|2022-05-28 16:47:20|178.92|176.82|178.92|176.82|178.92|176.82|178.92|176.82|1
1653756450000|2022-05-28 16:47:30|178.93|176.83|178.92|176.82|178.93|176.83|178.92|176.82|2
1653756460000|2022-05-28 16:47:40|178.91|176.81|178.91|176.81|178.91|176.81|178.91|176.81|1
1653756490000|2022-05-28 16:48:10|178.92|176.82|178.91|176.81|178.92|176.82|178.91|176.81|2
1653756500000|2022-05-28 16:48:20|178.92|176.82|178.92|176.82|178.92|176.82|178.92|176.82|1
1653756530000|2022-05-28 16:48:50|178.91|176.81|178.92|176.82|178.92|176.82|178.91|176.81|4
1653756540000|2022-05-28 16:49:00|178.91|176.81|178.91|176.81|178.92|176.82|178.91|176.81|17
1653756550000|2022-05-28 16:49:10|178.92|176.82|178.92|176.82|178.92|176.82|178.92|176.82|1
1653756580000|2022-05-28 16:49:40|178.91|176.81|178.83|176.73|178.91|176.81|178.81|176.71|6
1653756590000|2022-05-28 16:49:50|178.84|176.74|178.83|176.73|178.84|176.74|178.83|176.73|8
1653756600000|2022-05-28 16:50:00|178.84|176.74|178.86|176.76|178.9|176.8|178.84|176.74|13
1653756610000|2022-05-28 16:50:10|178.85|176.75|178.85|176.75|178.88|176.78|178.84|176.74|8
1653756620000|2022-05-28 16:50:20|178.84|176.74|178.84|176.74|178.85|176.75|178.83|176.73|5
1653756630000|2022-05-28 16:50:30|178.83|176.73|178.82|176.72|178.84|176.74|178.82|176.72|8
1653756640000|2022-05-28 16:50:40|178.83|176.73|178.82|176.72|178.83|176.73|178.82|176.72|2
1653756650000|2022-05-28 16:50:50|178.81|176.71|178.81|176.71|178.82|176.72|178.81|176.71|5
1653756660000|2022-05-28 16:51:00|178.8|176.7|178.81|176.71|178.82|176.72|178.79|176.69|10
1653756670000|2022-05-28 16:51:10|178.82|176.72|178.81|176.71|178.82|176.72|178.79|176.69|12
1653756680000|2022-05-28 16:51:20|178.8|176.7|178.82|176.72|178.82|176.72|178.79|176.69|8
1653756690000|2022-05-28 16:51:30|178.81|176.71|178.81|176.71|178.82|176.72|178.79|176.69|7
1653756700000|2022-05-28 16:51:40|178.82|176.72|178.8|176.7|178.83|176.73|178.79|176.69|7
1653756710000|2022-05-28 16:51:50|178.82|176.72|178.8|176.7|178.82|176.72|178.8|176.7|3
1653756720000|2022-05-28 16:52:00|178.79|176.69|178.79|176.69|178.8|176.7|178.79|176.69|3
1653756730000|2022-05-28 16:52:10|178.8|176.7|178.79|176.69|178.8|176.7|178.79|176.69|2
1653756740000|2022-05-28 16:52:20|178.8|176.7|178.8|176.7|178.81|176.71|178.8|176.7|3
1653756770000|2022-05-28 16:52:50|178.79|176.69|178.81|176.71|178.83|176.73|178.79|176.69|4
1653756780000|2022-05-28 16:53:00|178.8|176.7|178.78|176.68|178.81|176.71|178.76|176.66|11
1653756790000|2022-05-28 16:53:10|178.77|176.67|178.76|176.66|178.79|176.69|178.76|176.66|8
1653756800000|2022-05-28 16:53:20|178.79|176.69|178.76|176.66|178.79|176.69|178.76|176.66|7
1653756810000|2022-05-28 16:53:30|178.79|176.69|178.76|176.66|178.79|176.69|178.76|176.66|4
1653756820000|2022-05-28 16:53:40|178.75|176.65|178.76|176.66|178.76|176.66|178.75|176.65|2
1653756830000|2022-05-28 16:53:50|178.74|176.64|178.76|176.66|178.76|176.66|178.74|176.64|5
1653756840000|2022-05-28 16:54:00|178.75|176.65|178.74|176.64|178.76|176.66|178.72|176.62|8
1653756850000|2022-05-28 16:54:10|178.76|176.66|178.73|176.63|178.76|176.66|178.73|176.63|3
1653756860000|2022-05-28 16:54:20|178.76|176.66|178.76|176.66|178.76|176.66|178.73|176.63|14
1653756870000|2022-05-28 16:54:30|178.73|176.63|178.74|176.64|178.76|176.66|178.73|176.63|9
1653756880000|2022-05-28 16:54:40|178.76|176.66|178.59|176.49|178.76|176.66|178.58|176.48|19
1653756890000|2022-05-28 16:54:50|178.6|176.5|178.59|176.49|178.61|176.51|178.59|176.49|13
1653756900000|2022-05-28 16:55:00|178.6|176.5|178.61|176.51|178.62|176.52|178.56|176.46|8
1653756910000|2022-05-28 16:55:10|178.62|176.52|178.63|176.53|178.63|176.53|178.6|176.5|8
1653756920000|2022-05-28 16:55:20|178.62|176.52|178.63|176.53|178.63|176.53|178.6|176.5|7
1653756930000|2022-05-28 16:55:30|178.61|176.51|178.61|176.51|178.63|176.53|178.6|176.5|6
1653756940000|2022-05-28 16:55:40|178.6|176.5|178.6|176.5|178.63|176.53|178.59|176.49|7
1653756950000|2022-05-28 16:55:50|178.61|176.51|178.6|176.5|178.63|176.53|178.59|176.49|10
1653756970000|2022-05-28 16:56:10|178.63|176.53|178.6|176.5|178.63|176.53|178.6|176.5|6
1653756980000|2022-05-28 16:56:20|178.61|176.51|178.63|176.53|178.63|176.53|178.59|176.49|8
1653756990000|2022-05-28 16:56:30|178.64|176.54|178.6|176.5|178.64|176.54|178.6|176.5|6
1653757000000|2022-05-28 16:56:40|178.59|176.49|178.58|176.48|178.59|176.49|178.58|176.48|2
1653757040000|2022-05-28 16:57:20|178.59|176.49|178.58|176.48|178.59|176.49|178.58|176.48|2
1653757050000|2022-05-28 16:57:30|178.59|176.49|178.59|176.49|178.59|176.49|178.58|176.48|3
1653757060000|2022-05-28 16:57:40|178.58|176.48|178.58|176.48|178.6|176.5|178.57|176.47|10
1653757070000|2022-05-28 16:57:50|178.57|176.47|178.54|176.44|178.59|176.49|178.54|176.44|11
1653757080000|2022-05-28 16:58:00|178.56|176.46|178.57|176.47|178.57|176.47|178.51|176.41|8
1653757090000|2022-05-28 16:58:10|178.58|176.48|178.54|176.44|178.58|176.48|178.54|176.44|13
1653757100000|2022-05-28 16:58:20|178.55|176.45|178.54|176.44|178.55|176.45|178.53|176.43|11
1653757110000|2022-05-28 16:58:30|178.55|176.45|178.53|176.43|178.55|176.45|178.52|176.42|12
1653757120000|2022-05-28 16:58:40|178.55|176.45|178.54|176.44|178.55|176.45|178.5|176.4|17
1653757130000|2022-05-28 16:58:50|178.51|176.41|178.36|176.26|178.52|176.42|178.34|176.24|16
1653757140000|2022-05-28 16:59:00|178.39|176.29|178.48|176.38|178.48|176.38|178.38|176.28|29
1653757150000|2022-05-28 16:59:10|178.46|176.36|178.44|176.34|178.46|176.36|178.44|176.34|6
1653757160000|2022-05-28 16:59:20|178.46|176.36|178.46|176.36|178.47|176.37|178.43|176.33|12
1653757170000|2022-05-28 16:59:30|178.48|176.38|178.49|176.39|178.49|176.39|178.42|176.32|20
1653757180000|2022-05-28 16:59:40|178.46|176.36|178.46|176.36|178.48|176.38|178.42|176.32|20
1653757190000|2022-05-28 16:59:50|178.47|176.37|178.45|176.35|178.47|176.37|178.43|176.33|13
1653757200000|2022-05-28 17:00:00|178.44|176.34|178.46|176.36|178.46|176.36|178.43|176.33|16
1653757210000|2022-05-28 17:00:10|178.45|176.35|178.44|176.34|178.46|176.36|178.44|176.34|11
1653757220000|2022-05-28 17:00:20|178.45|176.35|178.47|176.37|178.47|176.37|178.44|176.34|9
1653757230000|2022-05-28 17:00:30|178.46|176.36|178.47|176.37|178.47|176.37|178.45|176.35|6
1653757240000|2022-05-28 17:00:40|178.46|176.36|178.46|176.36|178.48|176.38|178.46|176.36|8
1653757250000|2022-05-28 17:00:50|178.47|176.37|178.46|176.36|178.47|176.37|178.45|176.35|14
1653757260000|2022-05-28 17:01:00|178.45|176.35|178.46|176.36|178.48|176.38|178.45|176.35|12
1653757270000|2022-05-28 17:01:10|178.45|176.35|178.44|176.34|178.47|176.37|178.44|176.34|9
1653757280000|2022-05-28 17:01:20|178.43|176.33|178.44|176.34|178.47|176.37|178.43|176.33|13
1653757290000|2022-05-28 17:01:30|178.46|176.36|178.44|176.34|178.46|176.36|178.44|176.34|11
1653757300000|2022-05-28 17:01:40|178.46|176.36|178.42|176.32|178.46|176.36|178.42|176.32|13
1653757310000|2022-05-28 17:01:50|178.46|176.36|178.44|176.34|178.46|176.36|178.41|176.31|10
1653757320000|2022-05-28 17:02:00|178.41|176.31|178.43|176.33|178.44|176.34|178.4|176.3|9
1653757330000|2022-05-28 17:02:10|178.42|176.32|178.42|176.32|178.43|176.33|178.4|176.3|20
1653757340000|2022-05-28 17:02:20|178.43|176.33|178.4|176.3|178.43|176.33|178.39|176.29|13
1653757350000|2022-05-28 17:02:30|178.41|176.31|178.35|176.25|178.43|176.33|178.33|176.23|21
1653757360000|2022-05-28 17:02:40|178.37|176.27|178.38|176.28|178.41|176.31|178.34|176.24|20
1653757370000|2022-05-28 17:02:50|178.41|176.31|178.37|176.27|178.41|176.31|178.35|176.25|13
1653757380000|2022-05-28 17:03:00|178.36|176.26|178.37|176.27|178.41|176.31|178.36|176.26|4
1653757390000|2022-05-28 17:03:10|178.36|176.26|178.37|176.27|178.37|176.27|178.36|176.26|2
1653757400000|2022-05-28 17:03:20|178.36|176.26|178.33|176.23|178.37|176.27|178.33|176.23|3
1653757420000|2022-05-28 17:03:40|178.32|176.22|178.33|176.23|178.33|176.23|178.32|176.22|2
1653757430000|2022-05-28 17:03:50|178.31|176.21|178.3|176.2|178.31|176.21|178.3|176.2|4
1653757440000|2022-05-28 17:04:00|178.31|176.21|178.31|176.21|178.31|176.21|178.3|176.2|3
1653757450000|2022-05-28 17:04:10|178.3|176.2|178.31|176.21|178.31|176.21|178.3|176.2|4
1653757460000|2022-05-28 17:04:20|178.3|176.2|178.29|176.19|178.3|176.2|178.28|176.18|3
1653757490000|2022-05-28 17:04:50|178.3|176.2|178.29|176.19|178.3|176.2|178.29|176.19|2
1653757500000|2022-05-28 17:05:00|178.28|176.18|178.27|176.17|178.3|176.2|178.27|176.17|5
1653757510000|2022-05-28 17:05:10|178.29|176.19|178.27|176.17|178.3|176.2|178.27|176.17|7
1653757520000|2022-05-28 17:05:20|178.3|176.2|178.29|176.19|178.3|176.2|178.28|176.18|8
1653757530000|2022-05-28 17:05:30|178.3|176.2|178.28|176.18|178.3|176.2|178.27|176.17|7
1653757540000|2022-05-28 17:05:40|178.27|176.17|178.27|176.17|178.3|176.2|178.27|176.17|6
1653757560000|2022-05-28 17:06:00|178.29|176.19|178.27|176.17|178.29|176.19|178.27|176.17|3
1653757570000|2022-05-28 17:06:10|178.26|176.16|178.27|176.17|178.28|176.18|178.26|176.16|6
1653757580000|2022-05-28 17:06:20|178.28|176.18|178.28|176.18|178.28|176.18|178.26|176.16|3
1653757590000|2022-05-28 17:06:30|178.27|176.17|178.28|176.18|178.28|176.18|178.27|176.17|2
1653757600000|2022-05-28 17:06:40|178.27|176.17|178.27|176.17|178.27|176.17|178.27|176.17|1
1653757610000|2022-05-28 17:06:50|178.28|176.18|178.27|176.17|178.28|176.18|178.27|176.17|2
1653757620000|2022-05-28 17:07:00|178.26|176.16|178.26|176.16|178.26|176.16|178.26|176.16|1
1653757640000|2022-05-28 17:07:20|178.27|176.17|178.26|176.16|178.28|176.18|178.26|176.16|6
1653757650000|2022-05-28 17:07:30|178.27|176.17|178.28|176.18|178.28|176.18|178.27|176.17|2
1653757660000|2022-05-28 17:07:40|178.27|176.17|178.26|176.16|178.27|176.17|178.26|176.16|2
1653757670000|2022-05-28 17:07:50|178.28|176.18|178.09|175.99|178.28|176.18|178.09|175.99|13
1653757700000|2022-05-28 17:08:20|178.1|176|178.1|176|178.1|176|178.1|176|1
1653757720000|2022-05-28 17:08:40|178.09|175.99|178.1|176|178.1|176|178.09|175.99|4
1653757730000|2022-05-28 17:08:50|178.11|176.01|178.1|176|178.11|176.01|178.1|176|4
1653757740000|2022-05-28 17:09:00|178.11|176.01|178.04|175.94|178.11|176.01|178.04|175.94|7
1653757750000|2022-05-28 17:09:10|178.06|175.96|178.03|175.93|178.06|175.96|178.03|175.93|8
1653757760000|2022-05-28 17:09:20|178.02|175.92|178.01|175.91|178.03|175.93|178.01|175.91|4
1653757770000|2022-05-28 17:09:30|178|175.9|178.01|175.91|178.01|175.91|178|175.9|2
1653757780000|2022-05-28 17:09:40|178.04|175.94|178.03|175.93|178.04|175.94|178.01|175.91|6
1653757790000|2022-05-28 17:09:50|178.08|175.98|178.04|175.94|178.08|175.98|178.04|175.94|11
1653757800000|2022-05-28 17:10:00|178.03|175.93|178.04|175.94|178.06|175.96|178.03|175.93|9
1653757810000|2022-05-28 17:10:10|178.06|175.96|178.06|175.96|178.06|175.96|178.04|175.94|8
1653757820000|2022-05-28 17:10:20|178.05|175.95|178.06|175.96|178.06|175.96|178.05|175.95|4
1653757830000|2022-05-28 17:10:30|178.05|175.95|178.07|175.97|178.07|175.97|178.05|175.95|2
1653757860000|2022-05-28 17:11:00|178.06|175.96|178.07|175.97|178.07|175.97|178.04|175.94|3
1653757870000|2022-05-28 17:11:10|178.06|175.96|178.07|175.97|178.07|175.97|178.06|175.96|2
1653757920000|2022-05-28 17:12:00|178.06|175.96|178.05|175.95|178.06|175.96|178.05|175.95|2
1653757950000|2022-05-28 17:12:30|178.06|175.96|178.04|175.94|178.06|175.96|178.04|175.94|8
1653757960000|2022-05-28 17:12:40|178.05|175.95|178.04|175.94|178.08|175.98|178.04|175.94|6
1653757980000|2022-05-28 17:13:00|178.08|175.98|178.04|175.94|178.08|175.98|178.04|175.94|2
1653757990000|2022-05-28 17:13:10|178.08|175.98|178.08|175.98|178.08|175.98|178.08|175.98|1
1653758000000|2022-05-28 17:13:20|178.07|175.97|178.06|175.96|178.07|175.97|178.06|175.96|2
1653758010000|2022-05-28 17:13:30|178.05|175.95|178.03|175.93|178.07|175.97|178.03|175.93|8
1653758020000|2022-05-28 17:13:40|178.04|175.94|178.04|175.94|178.04|175.94|178.04|175.94|1
1653758050000|2022-05-28 17:14:10|178.05|175.95|178.04|175.94|178.05|175.95|178.04|175.94|2
1653758080000|2022-05-28 17:14:40|178.06|175.96|178.04|175.94|178.06|175.96|178.04|175.94|2
1653758100000|2022-05-28 17:15:00|178.07|175.97|178.21|176.11|178.38|176.28|178.07|175.97|32
1653758110000|2022-05-28 17:15:10|178.23|176.13|178.17|176.07|178.28|176.18|177.94|175.84|28
1653758120000|2022-05-28 17:15:20|178.3|176.2|178.54|176.44|178.72|176.62|178.26|176.16|32
1653758130000|2022-05-28 17:15:30|178.48|176.38|178.37|176.27|178.49|176.39|178.14|176.04|34
1653758140000|2022-05-28 17:15:40|178.35|176.25|178.34|176.24|178.47|176.37|178.25|176.15|28
1653758150000|2022-05-28 17:15:50|178.32|176.22|178.47|176.37|178.53|176.43|178.32|176.22|29
1653758160000|2022-05-28 17:16:00|178.48|176.38|178.82|176.72|178.92|176.82|178.47|176.37|35
1653758170000|2022-05-28 17:16:10|178.81|176.71|178.42|176.32|178.86|176.76|178.35|176.25|33
1653758180000|2022-05-28 17:16:20|178.41|176.31|178.52|176.42|178.57|176.47|178.41|176.31|32
1653758190000|2022-05-28 17:16:30|178.47|176.37|178.59|176.49|178.61|176.51|178.43|176.33|30
1653758200000|2022-05-28 17:16:40|178.57|176.47|178.7|176.6|178.7|176.6|178.57|176.47|15
1653758210000|2022-05-28 17:16:50|178.67|176.57|178.58|176.48|178.73|176.63|178.58|176.48|27
1653758220000|2022-05-28 17:17:00|178.57|176.47|178.45|176.35|178.57|176.47|178.32|176.22|29
1653758230000|2022-05-28 17:17:10|178.44|176.34|178.47|176.37|178.47|176.37|178.37|176.27|29
1653758240000|2022-05-28 17:17:20|178.5|176.4|178.59|176.49|178.6|176.5|178.48|176.38|22
1653758250000|2022-05-28 17:17:30|178.58|176.48|178.6|176.5|178.62|176.52|178.57|176.47|20
1653758260000|2022-05-28 17:17:40|178.61|176.51|178.53|176.43|178.63|176.53|178.49|176.39|25
1653758270000|2022-05-28 17:17:50|178.55|176.45|178.52|176.42|178.55|176.45|178.51|176.41|20
1653758280000|2022-05-28 17:18:00|178.51|176.41|178.6|176.5|178.6|176.5|178.48|176.38|29
1653758290000|2022-05-28 17:18:10|178.58|176.48|178.51|176.41|178.61|176.51|178.51|176.41|31
1653758300000|2022-05-28 17:18:20|178.52|176.42|178.54|176.44|178.55|176.45|178.48|176.38|22
1653758310000|2022-05-28 17:18:30|178.53|176.43|178.49|176.39|178.53|176.43|178.48|176.38|21
1653758320000|2022-05-28 17:18:40|178.5|176.4|178.4|176.3|178.56|176.46|178.4|176.3|27
1653758330000|2022-05-28 17:18:50|178.41|176.31|178.56|176.46|178.56|176.46|178.41|176.31|25
1653758340000|2022-05-28 17:19:00|178.54|176.44|178.58|176.48|178.58|176.48|178.51|176.41|14
1653758350000|2022-05-28 17:19:10|178.57|176.47|178.54|176.44|178.59|176.49|178.52|176.42|17
1653758360000|2022-05-28 17:19:20|178.52|176.42|178.53|176.43|178.55|176.45|178.49|176.39|26
1653758370000|2022-05-28 17:19:30|178.55|176.45|178.48|176.38|178.55|176.45|178.47|176.37|23
1653758380000|2022-05-28 17:19:40|178.47|176.37|178.52|176.42|178.52|176.42|178.47|176.37|15
1653758390000|2022-05-28 17:19:50|178.53|176.43|178.48|176.38|178.59|176.49|178.45|176.35|13
1653758400000|2022-05-28 17:20:00|178.47|176.37|178.47|176.37|178.49|176.39|178.45|176.35|13
1653758410000|2022-05-28 17:20:10|178.48|176.38|178.64|176.54|178.65|176.55|178.48|176.38|14
1653758420000|2022-05-28 17:20:20|178.65|176.55|178.63|176.53|178.65|176.55|178.59|176.49|20
1653758430000|2022-05-28 17:20:30|178.64|176.54|178.61|176.51|178.65|176.55|178.59|176.49|14
1653758440000|2022-05-28 17:20:40|178.6|176.5|178.61|176.51|178.62|176.52|178.6|176.5|6
1653758450000|2022-05-28 17:20:50|178.6|176.5|178.62|176.52|178.63|176.53|178.52|176.42|17
1653758460000|2022-05-28 17:21:00|178.61|176.51|178.67|176.57|178.67|176.57|178.61|176.51|10
1653758470000|2022-05-28 17:21:10|178.68|176.58|178.72|176.62|178.72|176.62|178.67|176.57|3
1653758480000|2022-05-28 17:21:20|178.71|176.61|178.73|176.63|178.73|176.63|178.7|176.6|10
1653758490000|2022-05-28 17:21:30|178.72|176.62|178.73|176.63|178.73|176.63|178.72|176.62|4
1653758500000|2022-05-28 17:21:40|178.74|176.64|178.81|176.71|178.82|176.72|178.73|176.63|12
1653758510000|2022-05-28 17:21:50|178.82|176.72|178.85|176.75|178.85|176.75|178.8|176.7|9
1653758520000|2022-05-28 17:22:00|178.84|176.74|178.86|176.76|178.89|176.79|178.77|176.67|19
1653758530000|2022-05-28 17:22:10|178.87|176.77|178.82|176.72|178.88|176.78|178.81|176.71|12
1653758540000|2022-05-28 17:22:20|178.81|176.71|178.84|176.74|178.84|176.74|178.79|176.69|20
1653758550000|2022-05-28 17:22:30|178.82|176.72|178.85|176.75|178.85|176.75|178.81|176.71|17
1653758560000|2022-05-28 17:22:40|178.83|176.73|178.83|176.73|178.85|176.75|178.82|176.72|14
1653758570000|2022-05-28 17:22:50|178.82|176.72|178.85|176.75|178.85|176.75|178.82|176.72|19
1653758580000|2022-05-28 17:23:00|178.84|176.74|178.83|176.73|178.85|176.75|178.81|176.71|7
1653758590000|2022-05-28 17:23:10|178.84|176.74|178.74|176.64|178.84|176.74|178.74|176.64|12
1653758600000|2022-05-28 17:23:20|178.73|176.63|178.6|176.5|178.73|176.63|178.6|176.5|22
1653758610000|2022-05-28 17:23:30|178.61|176.51|178.58|176.48|178.62|176.52|178.57|176.47|11
1653758620000|2022-05-28 17:23:40|178.59|176.49|178.63|176.53|178.65|176.55|178.58|176.48|14
1653758630000|2022-05-28 17:23:50|178.66|176.56|178.65|176.55|178.66|176.56|178.63|176.53|11
1653758640000|2022-05-28 17:24:00|178.63|176.53|178.55|176.45|178.64|176.54|178.55|176.45|14
1653758650000|2022-05-28 17:24:10|178.57|176.47|178.51|176.41|178.59|176.49|178.51|176.41|14
1653758660000|2022-05-28 17:24:20|178.5|176.4|178.54|176.44|178.58|176.48|178.49|176.39|19
1653758670000|2022-05-28 17:24:30|178.55|176.45|178.46|176.36|178.56|176.46|178.45|176.35|15
1653758680000|2022-05-28 17:24:40|178.45|176.35|178.27|176.17|178.46|176.36|178.27|176.17|24
1653758690000|2022-05-28 17:24:50|178.26|176.16|178.37|176.27|178.37|176.27|178.16|176.06|23
1653758700000|2022-05-28 17:25:00|178.39|176.29|178.31|176.21|178.43|176.33|178.31|176.21|25
1653758710000|2022-05-28 17:25:10|178.29|176.19|178.11|176.01|178.29|176.19|178.11|176.01|16
1653758720000|2022-05-28 17:25:20|178.13|176.03|178.14|176.04|178.25|176.15|178.12|176.02|29
1653758730000|2022-05-28 17:25:30|178.16|176.06|178.16|176.06|178.17|176.07|178.13|176.03|14
1653758740000|2022-05-28 17:25:40|178.17|176.07|178.21|176.11|178.22|176.12|178.13|176.03|16
1653758750000|2022-05-28 17:25:50|178.2|176.1|178.18|176.08|178.21|176.11|178.17|176.07|14
1653758760000|2022-05-28 17:26:00|178.15|176.05|178.19|176.09|178.19|176.09|178.11|176.01|25
1653758770000|2022-05-28 17:26:10|178.17|176.07|178.17|176.07|178.18|176.08|178.14|176.04|14
1653758780000|2022-05-28 17:26:20|178.16|176.06|177.98|175.88|178.18|176.08|177.98|175.88|23
1653758790000|2022-05-28 17:26:30|177.99|175.89|177.98|175.88|178|175.9|177.93|175.83|24
1653758800000|2022-05-28 17:26:40|177.99|175.89|178.02|175.92|178.02|175.92|177.95|175.85|18
1653758810000|2022-05-28 17:26:50|178|175.9|178|175.9|178.02|175.92|177.99|175.89|12
1653758820000|2022-05-28 17:27:00|177.99|175.89|178.01|175.91|178.02|175.92|177.99|175.89|9
1653758830000|2022-05-28 17:27:10|178|175.9|178.01|175.91|178.01|175.91|178|175.9|4
1653758840000|2022-05-28 17:27:20|178.02|175.92|178.04|175.94|178.05|175.95|178.01|175.91|9
1653758850000|2022-05-28 17:27:30|178.03|175.93|178.07|175.97|178.09|175.99|178.03|175.93|14
1653758860000|2022-05-28 17:27:40|178.08|175.98|178.05|175.95|178.08|175.98|178.02|175.92|10
1653758870000|2022-05-28 17:27:50|178.06|175.96|178.05|175.95|178.08|175.98|178.05|175.95|6
1653758880000|2022-05-28 17:28:00|178.06|175.96|178.08|175.98|178.08|175.98|178.05|175.95|8
1653758890000|2022-05-28 17:28:10|178.09|175.99|178.07|175.97|178.09|175.99|178.03|175.93|12
1653758900000|2022-05-28 17:28:20|178.08|175.98|177.95|175.85|178.08|175.98|177.94|175.84|21
1653758910000|2022-05-28 17:28:30|177.94|175.84|178.07|175.97|178.08|175.98|177.94|175.84|10
1653758920000|2022-05-28 17:28:40|178.08|175.98|178.15|176.05|178.16|176.06|178.08|175.98|7
1653758930000|2022-05-28 17:28:50|178.14|176.04|178.14|176.04|178.16|176.06|178.11|176.01|17
1653758940000|2022-05-28 17:29:00|178.12|176.02|178.35|176.25|178.37|176.27|178.11|176.01|27
1653758950000|2022-05-28 17:29:10|178.34|176.24|178.44|176.34|178.48|176.38|178.33|176.23|15
1653758960000|2022-05-28 17:29:20|178.45|176.35|178.43|176.33|178.52|176.42|178.42|176.32|19
1653758970000|2022-05-28 17:29:30|178.42|176.32|178.45|176.35|178.45|176.35|178.4|176.3|13
1653758980000|2022-05-28 17:29:40|178.44|176.34|178.44|176.34|178.45|176.35|178.42|176.32|13
1653758990000|2022-05-28 17:29:50|178.42|176.32|178.41|176.31|178.45|176.35|178.41|176.31|11
1653759000000|2022-05-28 17:30:00|178.42|176.32|178.44|176.34|178.44|176.34|178.37|176.27|19
1653759010000|2022-05-28 17:30:10|178.43|176.33|178.45|176.35|178.46|176.36|178.43|176.33|13
1653759020000|2022-05-28 17:30:20|178.46|176.36|178.65|176.55|178.65|176.55|178.46|176.36|5
1653759030000|2022-05-28 17:30:30|178.63|176.53|178.59|176.49|178.65|176.55|178.59|176.49|11
1653759040000|2022-05-28 17:30:40|178.6|176.5|178.61|176.51|178.64|176.54|178.6|176.5|13
1653759050000|2022-05-28 17:30:50|178.62|176.52|178.62|176.52|178.66|176.56|178.59|176.49|13
1653759060000|2022-05-28 17:31:00|178.61|176.51|178.67|176.57|178.67|176.57|178.6|176.5|11
1653759070000|2022-05-28 17:31:10|178.7|176.6|178.63|176.53|178.7|176.6|178.62|176.52|16
1653759080000|2022-05-28 17:31:20|178.65|176.55|178.62|176.52|178.7|176.6|178.62|176.52|24
1653759090000|2022-05-28 17:31:30|178.61|176.51|178.63|176.53|178.63|176.53|178.58|176.48|9
1653759100000|2022-05-28 17:31:40|178.62|176.52|178.6|176.5|178.63|176.53|178.58|176.48|7
1653759110000|2022-05-28 17:31:50|178.59|176.49|178.55|176.45|178.61|176.51|178.55|176.45|10
1653759120000|2022-05-28 17:32:00|178.54|176.44|178.55|176.45|178.55|176.45|178.53|176.43|5
1653759130000|2022-05-28 17:32:10|178.54|176.44|178.55|176.45|178.55|176.45|178.54|176.44|2
1653759140000|2022-05-28 17:32:20|178.56|176.46|178.61|176.51|178.62|176.52|178.56|176.46|12
1653759150000|2022-05-28 17:32:30|178.59|176.49|178.62|176.52|178.63|176.53|178.59|176.49|8
1653759160000|2022-05-28 17:32:40|178.63|176.53|178.69|176.59|178.69|176.59|178.62|176.52|4
1653759170000|2022-05-28 17:32:50|178.68|176.58|178.68|176.58|178.68|176.58|178.68|176.58|1
1653759180000|2022-05-28 17:33:00|178.67|176.57|178.68|176.58|178.69|176.59|178.67|176.57|9
1653759190000|2022-05-28 17:33:10|178.67|176.57|178.69|176.59|178.69|176.59|178.67|176.57|7
1653759200000|2022-05-28 17:33:20|178.68|176.58|178.69|176.59|178.69|176.59|178.68|176.58|2
1653759210000|2022-05-28 17:33:30|178.68|176.58|178.68|176.58|178.68|176.58|178.68|176.58|1
1653759220000|2022-05-28 17:33:40|178.69|176.59|178.67|176.57|178.69|176.59|178.67|176.57|3
1653759230000|2022-05-28 17:33:50|178.66|176.56|178.59|176.49|178.68|176.58|178.59|176.49|13
1653759240000|2022-05-28 17:34:00|178.58|176.48|178.48|176.38|178.58|176.48|178.43|176.33|21
1653759250000|2022-05-28 17:34:10|178.47|176.37|178.41|176.31|178.47|176.37|178.41|176.31|10
1653759260000|2022-05-28 17:34:20|178.42|176.32|178.14|176.04|178.42|176.32|178.14|176.04|21
1653759270000|2022-05-28 17:34:30|178.13|176.03|178.12|176.02|178.2|176.1|178.12|176.02|13
1653759280000|2022-05-28 17:34:40|178.11|176.01|178.2|176.1|178.23|176.13|178.11|176.01|16
1653759290000|2022-05-28 17:34:50|178.19|176.09|178.16|176.06|178.19|176.09|178.14|176.04|11
1653759300000|2022-05-28 17:35:00|178.15|176.05|178.14|176.04|178.15|176.05|178.13|176.03|4
1653759310000|2022-05-28 17:35:10|178.13|176.03|178.17|176.07|178.2|176.1|178.13|176.03|10
1653759320000|2022-05-28 17:35:20|178.19|176.09|178.28|176.18|178.29|176.19|178.19|176.09|11
1653759330000|2022-05-28 17:35:30|178.29|176.19|178.25|176.15|178.29|176.19|178.23|176.13|8
1653759350000|2022-05-28 17:35:50|178.26|176.16|178.27|176.17|178.27|176.17|178.26|176.16|2
1653759360000|2022-05-28 17:36:00|178.28|176.18|178.29|176.19|178.29|176.19|178.28|176.18|2
1653759370000|2022-05-28 17:36:10|178.3|176.2|178.29|176.19|178.31|176.21|178.27|176.17|6
1653759380000|2022-05-28 17:36:20|178.28|176.18|178.3|176.2|178.3|176.2|178.28|176.18|7
1653759390000|2022-05-28 17:36:30|178.28|176.18|178.3|176.2|178.31|176.21|178.28|176.18|7
1653759400000|2022-05-28 17:36:40|178.29|176.19|178.31|176.21|178.31|176.21|178.29|176.19|3
1653759410000|2022-05-28 17:36:50|178.3|176.2|178.29|176.19|178.31|176.21|178.29|176.19|6
1653759420000|2022-05-28 17:37:00|178.28|176.18|178.13|176.03|178.28|176.18|178.12|176.02|8
1653759430000|2022-05-28 17:37:10|178.11|176.01|178.12|176.02|178.13|176.03|178.1|176|10
1653759440000|2022-05-28 17:37:20|178.11|176.01|178.03|175.93|178.13|176.03|178.03|175.93|10
1653759450000|2022-05-28 17:37:30|178.02|175.92|178.03|175.93|178.03|175.93|178.01|175.91|5
1653759460000|2022-05-28 17:37:40|178.04|175.94|178.02|175.92|178.04|175.94|178.02|175.92|3
1653759470000|2022-05-28 17:37:50|178.03|175.93|178.04|175.94|178.04|175.94|178.02|175.92|7
1653759480000|2022-05-28 17:38:00|178.02|175.92|178.1|176|178.12|176.02|178.02|175.92|11
1653759490000|2022-05-28 17:38:10|178.12|176.02|178.09|175.99|178.12|176.02|178.09|175.99|7
1653759500000|2022-05-28 17:38:20|178.1|176|178.1|176|178.12|176.02|178.1|176|9
1653759510000|2022-05-28 17:38:30|178.09|175.99|178.1|176|178.1|176|178.09|175.99|2
1653759520000|2022-05-28 17:38:40|178.11|176.01|178.11|176.01|178.11|176.01|178.08|175.98|9
1653759530000|2022-05-28 17:38:50|178.1|176|178.09|175.99|178.1|176|178.09|175.99|6
1653759540000|2022-05-28 17:39:00|178.1|176|178.18|176.08|178.18|176.08|178.09|175.99|8
1653759550000|2022-05-28 17:39:10|178.19|176.09|178.25|176.15|178.27|176.17|178.19|176.09|14
1653759560000|2022-05-28 17:39:20|178.24|176.14|178.24|176.14|178.24|176.14|178.23|176.13|7
1653759570000|2022-05-28 17:39:30|178.23|176.13|178.25|176.15|178.25|176.15|178.23|176.13|3
1653759580000|2022-05-28 17:39:40|178.24|176.14|178.09|175.99|178.24|176.14|178.09|175.99|8
1653759590000|2022-05-28 17:39:50|178.1|176|178.1|176|178.1|176|178.08|175.98|4
1653759600000|2022-05-28 17:40:00|178.09|175.99|178.1|176|178.1|176|178.09|175.99|6
1653759610000|2022-05-28 17:40:10|178.12|176.02|178.17|176.07|178.17|176.07|178.11|176.01|6
1653759620000|2022-05-28 17:40:20|178.21|176.11|178.23|176.13|178.23|176.13|178.21|176.11|2
1653759630000|2022-05-28 17:40:30|178.24|176.14|178.24|176.14|178.25|176.15|178.23|176.13|8
1653759640000|2022-05-28 17:40:40|178.23|176.13|178.28|176.18|178.29|176.19|178.23|176.13|7
1653759650000|2022-05-28 17:40:50|178.29|176.19|178.28|176.18|178.29|176.19|178.27|176.17|8
1653759660000|2022-05-28 17:41:00|178.27|176.17|178.3|176.2|178.3|176.2|178.27|176.17|3
1653759670000|2022-05-28 17:41:10|178.29|176.19|178.29|176.19|178.3|176.2|178.28|176.18|9
1653759680000|2022-05-28 17:41:20|178.3|176.2|178.34|176.24|178.35|176.25|178.3|176.2|9
1653759690000|2022-05-28 17:41:30|178.35|176.25|178.34|176.24|178.35|176.25|178.33|176.23|8
1653759700000|2022-05-28 17:41:40|178.35|176.25|178.32|176.22|178.35|176.25|178.32|176.22|6
1653759710000|2022-05-28 17:41:50|178.31|176.21|178.28|176.18|178.32|176.22|178.28|176.18|7
1653759720000|2022-05-28 17:42:00|178.29|176.19|178.28|176.18|178.3|176.2|178.27|176.17|7
1653759730000|2022-05-28 17:42:10|178.27|176.17|178.26|176.16|178.28|176.18|178.26|176.16|10
1653759740000|2022-05-28 17:42:20|178.27|176.17|178.32|176.22|178.33|176.23|178.27|176.17|11
1653759750000|2022-05-28 17:42:30|178.33|176.23|178.31|176.21|178.33|176.23|178.3|176.2|7
1653759760000|2022-05-28 17:42:40|178.3|176.2|178.3|176.2|178.31|176.21|178.3|176.2|3
1653759780000|2022-05-28 17:43:00|178.31|176.21|178.31|176.21|178.31|176.21|178.31|176.21|1
1653759790000|2022-05-28 17:43:10|178.32|176.22|178.34|176.24|178.35|176.25|178.3|176.2|12
1653759800000|2022-05-28 17:43:20|178.32|176.22|178.33|176.23|178.35|176.25|178.32|176.22|9
1653759810000|2022-05-28 17:43:30|178.34|176.24|178.33|176.23|178.34|176.24|178.3|176.2|5
1653759820000|2022-05-28 17:43:40|178.32|176.22|178.33|176.23|178.34|176.24|178.3|176.2|17
1653759830000|2022-05-28 17:43:50|178.32|176.22|178.31|176.21|178.32|176.22|178.31|176.21|2
1653759840000|2022-05-28 17:44:00|178.3|176.2|178.29|176.19|178.31|176.21|178.29|176.19|4
1653759850000|2022-05-28 17:44:10|178.28|176.18|178.3|176.2|178.3|176.2|178.28|176.18|5
1653759860000|2022-05-28 17:44:20|178.28|176.18|178.29|176.19|178.29|176.19|178.28|176.18|2
1653759870000|2022-05-28 17:44:30|178.3|176.2|178.3|176.2|178.33|176.23|178.3|176.2|9
1653759880000|2022-05-28 17:44:40|178.31|176.21|178.3|176.2|178.31|176.21|178.3|176.2|2
1653759900000|2022-05-28 17:45:00|178.29|176.19|178.31|176.21|178.31|176.21|178.28|176.18|4
1653759910000|2022-05-28 17:45:10|178.3|176.2|178.29|176.19|178.3|176.2|178.29|176.19|2
1653759920000|2022-05-28 17:45:20|178.3|176.2|178.29|176.19|178.32|176.22|178.29|176.19|7
1653759930000|2022-05-28 17:45:30|178.28|176.18|178.31|176.21|178.31|176.21|178.28|176.18|4
1653759940000|2022-05-28 17:45:40|178.29|176.19|178.31|176.21|178.31|176.21|178.29|176.19|5
1653759950000|2022-05-28 17:45:50|178.32|176.22|178.33|176.23|178.33|176.23|178.32|176.22|4
1653759960000|2022-05-28 17:46:00|178.31|176.21|178.39|176.29|178.39|176.29|178.31|176.21|10
1653759970000|2022-05-28 17:46:10|178.38|176.28|178.4|176.3|178.41|176.31|178.37|176.27|9
1653759980000|2022-05-28 17:46:20|178.41|176.31|178.4|176.3|178.41|176.31|178.38|176.28|5
1653759990000|2022-05-28 17:46:30|178.41|176.31|178.4|176.3|178.41|176.31|178.34|176.24|17
1653760000000|2022-05-28 17:46:40|178.41|176.31|178.38|176.28|178.41|176.31|178.38|176.28|9
1653760010000|2022-05-28 17:46:50|178.39|176.29|178.4|176.3|178.41|176.31|178.38|176.28|10
1653760020000|2022-05-28 17:47:00|178.39|176.29|178.35|176.25|178.41|176.31|178.35|176.25|13
1653760030000|2022-05-28 17:47:10|178.34|176.24|178.33|176.23|178.35|176.25|178.32|176.22|6
1653760040000|2022-05-28 17:47:20|178.31|176.21|178.33|176.23|178.33|176.23|178.31|176.21|2
1653760050000|2022-05-28 17:47:30|178.31|176.21|178.32|176.22|178.32|176.22|178.31|176.21|2
1653760060000|2022-05-28 17:47:40|178.35|176.25|178.34|176.24|178.36|176.26|178.34|176.24|4
1653760070000|2022-05-28 17:47:50|178.35|176.25|178.34|176.24|178.35|176.25|178.34|176.24|2
1653760080000|2022-05-28 17:48:00|178.35|176.25|178.38|176.28|178.38|176.28|178.31|176.21|14
1653760090000|2022-05-28 17:48:10|178.36|176.26|178.39|176.29|178.39|176.29|178.35|176.25|15
1653760100000|2022-05-28 17:48:20|178.37|176.27|178.37|176.27|178.38|176.28|178.33|176.23|16
1653760110000|2022-05-28 17:48:30|178.36|176.26|178.34|176.24|178.38|176.28|178.33|176.23|13
1653760120000|2022-05-28 17:48:40|178.36|176.26|178.37|176.27|178.38|176.28|178.33|176.23|12
1653760130000|2022-05-28 17:48:50|178.34|176.24|178.44|176.34|178.44|176.34|178.34|176.24|17
1653760140000|2022-05-28 17:49:00|178.4|176.3|178.41|176.31|178.44|176.34|178.39|176.29|19
1653760150000|2022-05-28 17:49:10|178.42|176.32|178.62|176.52|178.62|176.52|178.4|176.3|19
1653760160000|2022-05-28 17:49:20|178.63|176.53|178.61|176.51|178.63|176.53|178.59|176.49|12
1653760170000|2022-05-28 17:49:30|178.62|176.52|178.65|176.55|178.65|176.55|178.59|176.49|7
1653760180000|2022-05-28 17:49:40|178.66|176.56|178.69|176.59|178.7|176.6|178.65|176.55|17
1653760190000|2022-05-28 17:49:50|178.65|176.55|178.68|176.58|178.7|176.6|178.64|176.54|14
1653760200000|2022-05-28 17:50:00|178.64|176.54|178.76|176.66|178.76|176.66|178.64|176.54|16
1653760210000|2022-05-28 17:50:10|178.75|176.65|178.76|176.66|178.77|176.67|178.75|176.65|5
1653760220000|2022-05-28 17:50:20|178.78|176.68|178.78|176.68|178.78|176.68|178.75|176.65|9
1653760230000|2022-05-28 17:50:30|178.79|176.69|178.78|176.68|178.79|176.69|178.76|176.66|5
1653760240000|2022-05-28 17:50:40|178.77|176.67|178.78|176.68|178.79|176.69|178.77|176.67|4
1653760260000|2022-05-28 17:51:00|178.79|176.69|178.76|176.66|178.79|176.69|178.76|176.66|6
1653760270000|2022-05-28 17:51:10|178.75|176.65|178.78|176.68|178.78|176.68|178.73|176.63|7
1653760280000|2022-05-28 17:51:20|178.77|176.67|178.78|176.68|178.78|176.68|178.76|176.66|6
1653760290000|2022-05-28 17:51:30|178.77|176.67|178.78|176.68|178.79|176.69|178.75|176.65|9
1653760300000|2022-05-28 17:51:40|178.76|176.66|178.71|176.61|178.78|176.68|178.71|176.61|4
1653760310000|2022-05-28 17:51:50|178.7|176.6|178.65|176.55|178.7|176.6|178.64|176.54|11
1653760320000|2022-05-28 17:52:00|178.66|176.56|178.71|176.61|178.79|176.69|178.64|176.54|17
1653760330000|2022-05-28 17:52:10|178.72|176.62|178.7|176.6|178.73|176.63|178.7|176.6|12
1653760340000|2022-05-28 17:52:20|178.67|176.57|178.7|176.6|178.7|176.6|178.67|176.57|5
1653760350000|2022-05-28 17:52:30|178.71|176.61|178.69|176.59|178.71|176.61|178.66|176.56|10
1653760360000|2022-05-28 17:52:40|178.68|176.58|178.6|176.5|178.68|176.58|178.59|176.49|11
1653760380000|2022-05-28 17:53:00|178.66|176.56|178.77|176.67|178.77|176.67|178.66|176.56|10
1653760390000|2022-05-28 17:53:10|178.78|176.68|178.71|176.61|178.78|176.68|178.71|176.61|6
1653760400000|2022-05-28 17:53:20|178.73|176.63|178.7|176.6|178.75|176.65|178.7|176.6|14
1653760410000|2022-05-28 17:53:30|178.69|176.59|178.71|176.61|178.73|176.63|178.69|176.59|15
1653760420000|2022-05-28 17:53:40|178.7|176.6|178.68|176.58|178.72|176.62|178.67|176.57|7
1653760430000|2022-05-28 17:53:50|178.69|176.59|178.36|176.26|178.7|176.6|178.36|176.26|19
1653760440000|2022-05-28 17:54:00|178.34|176.24|178.43|176.33|178.44|176.34|178.34|176.24|16
1653760450000|2022-05-28 17:54:10|178.46|176.36|178.51|176.41|178.52|176.42|178.45|176.35|14
1653760460000|2022-05-28 17:54:20|178.52|176.42|178.59|176.49|178.64|176.54|178.5|176.4|20
1653760470000|2022-05-28 17:54:30|178.6|176.5|178.66|176.56|178.66|176.56|178.6|176.5|16
1653760480000|2022-05-28 17:54:40|178.67|176.57|178.67|176.57|178.69|176.59|178.65|176.55|8
1653760490000|2022-05-28 17:54:50|178.68|176.58|178.7|176.6|178.71|176.61|178.67|176.57|19
1653760500000|2022-05-28 17:55:00|178.69|176.59|178.71|176.61|178.72|176.62|178.67|176.57|19
1653760510000|2022-05-28 17:55:10|178.7|176.6|178.71|176.61|178.72|176.62|178.69|176.59|18
1653760520000|2022-05-28 17:55:20|178.72|176.62|178.73|176.63|178.73|176.63|178.7|176.6|11
1653760530000|2022-05-28 17:55:30|178.7|176.6|178.73|176.63|178.73|176.63|178.7|176.6|11
1653760540000|2022-05-28 17:55:40|178.72|176.62|178.73|176.63|178.73|176.63|178.71|176.61|7
1653760550000|2022-05-28 17:55:50|178.76|176.66|178.75|176.65|178.77|176.67|178.73|176.63|12
1653760560000|2022-05-28 17:56:00|178.73|176.63|178.74|176.64|178.75|176.65|178.73|176.63|10
1653760570000|2022-05-28 17:56:10|178.75|176.65|178.71|176.61|178.76|176.66|178.71|176.61|13
1653760580000|2022-05-28 17:56:20|178.72|176.62|178.73|176.63|178.73|176.63|178.7|176.6|8
1653760590000|2022-05-28 17:56:30|178.72|176.62|178.78|176.68|178.78|176.68|178.69|176.59|20
1653760600000|2022-05-28 17:56:40|178.77|176.67|178.8|176.7|178.81|176.71|178.77|176.67|12
1653760610000|2022-05-28 17:56:50|178.79|176.69|178.8|176.7|178.8|176.7|178.77|176.67|10
1653760620000|2022-05-28 17:57:00|178.81|176.71|178.79|176.69|178.82|176.72|178.77|176.67|17
1653760630000|2022-05-28 17:57:10|178.8|176.7|178.79|176.69|178.8|176.7|178.75|176.65|12
1653760640000|2022-05-28 17:57:20|178.8|176.7|178.83|176.73|178.84|176.74|178.77|176.67|16
1653760650000|2022-05-28 17:57:30|178.84|176.74|178.82|176.72|178.84|176.74|178.82|176.72|6
1653760660000|2022-05-28 17:57:40|178.83|176.73|178.78|176.68|178.83|176.73|178.77|176.67|9
1653760670000|2022-05-28 17:57:50|178.77|176.67|178.79|176.69|178.81|176.71|178.77|176.67|12
1653760680000|2022-05-28 17:58:00|178.78|176.68|178.79|176.69|178.79|176.69|178.78|176.68|2
1653760690000|2022-05-28 17:58:10|178.8|176.7|178.76|176.66|178.81|176.71|178.76|176.66|7
1653760700000|2022-05-28 17:58:20|178.75|176.65|178.76|176.66|178.77|176.67|178.75|176.65|4
1653760720000|2022-05-28 17:58:40|178.77|176.67|178.75|176.65|178.78|176.68|178.75|176.65|11
1653760730000|2022-05-28 17:58:50|178.76|176.66|178.76|176.66|178.77|176.67|178.76|176.66|7
1653760740000|2022-05-28 17:59:00|178.77|176.67|178.83|176.73|178.84|176.74|178.76|176.66|16
1653760750000|2022-05-28 17:59:10|178.84|176.74|178.99|176.89|178.99|176.89|178.83|176.73|13
1653760760000|2022-05-28 17:59:20|178.95|176.85|179.01|176.91|179.01|176.91|178.95|176.85|10
1653760770000|2022-05-28 17:59:30|178.96|176.86|179|176.9|179|176.9|178.96|176.86|6
1653760780000|2022-05-28 17:59:40|179.01|176.91|179.01|176.91|179.02|176.92|178.99|176.89|6
1653760790000|2022-05-28 17:59:50|179.02|176.92|179.07|176.97|179.08|176.98|179.02|176.92|8
1653760800000|2022-05-28 18:00:00|179.06|176.96|179.07|176.97|179.07|176.97|179.04|176.94|7
1653760810000|2022-05-28 18:00:10|179.06|176.96|179.05|176.95|179.07|176.97|179.04|176.94|12
1653760820000|2022-05-28 18:00:20|179.07|176.97|179.07|176.97|179.09|176.99|179.06|176.96|8
1653760830000|2022-05-28 18:00:30|179.05|176.95|179.07|176.97|179.08|176.98|179.05|176.95|7
1653760840000|2022-05-28 18:00:40|179.05|176.95|179.02|176.92|179.06|176.96|179|176.9|7
1653760850000|2022-05-28 18:00:50|179.04|176.94|179.05|176.95|179.09|176.99|179.02|176.92|15
1653760860000|2022-05-28 18:01:00|179.06|176.96|178.98|176.88|179.06|176.96|178.98|176.88|12
1653760870000|2022-05-28 18:01:10|178.97|176.87|179|176.9|179|176.9|178.96|176.86|6
1653760880000|2022-05-28 18:01:20|179.01|176.91|179.03|176.93|179.03|176.93|178.99|176.89|16
1653760890000|2022-05-28 18:01:30|179.04|176.94|179.05|176.95|179.05|176.95|179.01|176.91|13
1653760900000|2022-05-28 18:01:40|179.06|176.96|179.04|176.94|179.06|176.96|179.02|176.92|11
1653760910000|2022-05-28 18:01:50|179.06|176.96|179.06|176.96|179.06|176.96|179.03|176.93|9
1653760920000|2022-05-28 18:02:00|179.05|176.95|179.04|176.94|179.05|176.95|179.02|176.92|10
1653760930000|2022-05-28 18:02:10|179.05|176.95|179.04|176.94|179.05|176.95|179.04|176.94|4
1653760940000|2022-05-28 18:02:20|179.05|176.95|179.01|176.91|179.07|176.97|179.01|176.91|10
1653760950000|2022-05-28 18:02:30|179.02|176.92|179.04|176.94|179.04|176.94|179.02|176.92|3
1653760960000|2022-05-28 18:02:40|179.02|176.92|179.05|176.95|179.05|176.95|179.02|176.92|3
1653760970000|2022-05-28 18:02:50|179.02|176.92|179.06|176.96|179.07|176.97|179.02|176.92|9
1653760980000|2022-05-28 18:03:00|179.04|176.94|179.02|176.92|179.06|176.96|179.01|176.91|8
1653760990000|2022-05-28 18:03:10|179.03|176.93|179.02|176.92|179.03|176.93|179|176.9|7
1653761000000|2022-05-28 18:03:20|179.01|176.91|179|176.9|179.02|176.92|179|176.9|6
1653761010000|2022-05-28 18:03:30|179.01|176.91|178.99|176.89|179.01|176.91|178.99|176.89|3
1653761020000|2022-05-28 18:03:40|179|176.9|179|176.9|179|176.9|178.99|176.89|3
1653761030000|2022-05-28 18:03:50|179.01|176.91|179.02|176.92|179.02|176.92|178.99|176.89|11
1653761040000|2022-05-28 18:04:00|178.99|176.89|178.99|176.89|179.01|176.91|178.99|176.89|6
1653761050000|2022-05-28 18:04:10|179|176.9|178.95|176.85|179|176.9|178.95|176.85|4
1653761060000|2022-05-28 18:04:20|178.93|176.83|178.94|176.84|178.96|176.86|178.93|176.83|6
1653761070000|2022-05-28 18:04:30|178.92|176.82|178.94|176.84|178.97|176.87|178.92|176.82|18
1653761080000|2022-05-28 18:04:40|178.95|176.85|178.91|176.81|178.95|176.85|178.91|176.81|4
1653761090000|2022-05-28 18:04:50|178.92|176.82|178.95|176.85|178.96|176.86|178.92|176.82|6
1653761100000|2022-05-28 18:05:00|178.94|176.84|179.13|177.03|179.13|177.03|178.94|176.84|14
1653761110000|2022-05-28 18:05:10|179.16|177.06|179.38|177.28|179.38|177.28|179.14|177.04|21
1653761120000|2022-05-28 18:05:20|179.36|177.26|179.37|177.27|179.41|177.31|179.34|177.24|19
1653761130000|2022-05-28 18:05:30|179.38|177.28|179.41|177.31|179.41|177.31|179.36|177.26|11
1653761140000|2022-05-28 18:05:40|179.37|177.27|179.37|177.27|179.39|177.29|179.35|177.25|11
1653761150000|2022-05-28 18:05:50|179.38|177.28|179.39|177.29|179.41|177.31|179.37|177.27|8
1653761160000|2022-05-28 18:06:00|179.4|177.3|179.33|177.23|179.4|177.3|179.32|177.22|17
1653761170000|2022-05-28 18:06:10|179.32|177.22|179.34|177.24|179.35|177.25|179.32|177.22|8
1653761180000|2022-05-28 18:06:20|179.33|177.23|179.36|177.26|179.36|177.26|179.32|177.22|12
1653761190000|2022-05-28 18:06:30|179.34|177.24|179.35|177.25|179.35|177.25|179.32|177.22|10
1653761200000|2022-05-28 18:06:40|179.34|177.24|179.35|177.25|179.37|177.27|179.33|177.23|7
1653761210000|2022-05-28 18:06:50|179.36|177.26|179.35|177.25|179.37|177.27|179.35|177.25|5
1653761220000|2022-05-28 18:07:00|179.31|177.21|179.16|177.06|179.32|177.22|179.16|177.06|8
1653761230000|2022-05-28 18:07:10|179.17|177.07|179.22|177.12|179.24|177.14|179.17|177.07|13
1653761240000|2022-05-28 18:07:20|179.21|177.11|179.24|177.14|179.24|177.14|179.18|177.08|13
1653761250000|2022-05-28 18:07:30|179.23|177.13|179.24|177.14|179.24|177.14|179.21|177.11|7
1653761260000|2022-05-28 18:07:40|179.22|177.12|179.17|177.07|179.23|177.13|179.16|177.06|13
1653761270000|2022-05-28 18:07:50|179.22|177.12|179.15|177.05|179.22|177.12|179.14|177.04|10
1653761280000|2022-05-28 18:08:00|179.14|177.04|178.99|176.89|179.16|177.06|178.98|176.88|12
1653761290000|2022-05-28 18:08:10|179|176.9|178.99|176.89|179.01|176.91|178.99|176.89|4
1653761300000|2022-05-28 18:08:20|179|176.9|178.99|176.89|179.04|176.94|178.98|176.88|14
1653761310000|2022-05-28 18:08:30|179|176.9|179|176.9|179.03|176.93|179|176.9|9
1653761320000|2022-05-28 18:08:40|179.01|176.91|179.04|176.94|179.05|176.95|178.98|176.88|19
1653761330000|2022-05-28 18:08:50|179.05|176.95|179.12|177.02|179.17|177.07|179.05|176.95|16
1653761340000|2022-05-28 18:09:00|179.11|177.01|179.11|177.01|179.12|177.02|179.09|176.99|10
1653761350000|2022-05-28 18:09:10|179.1|177|179.1|177|179.12|177.02|179.1|177|5
1653761360000|2022-05-28 18:09:20|179.11|177.01|179.12|177.02|179.13|177.03|179.11|177.01|5
1653761370000|2022-05-28 18:09:30|179.11|177.01|179.1|177|179.11|177.01|179.1|177|4
1653761380000|2022-05-28 18:09:40|179.11|177.01|179.12|177.02|179.12|177.02|179.11|177.01|2
1653761390000|2022-05-28 18:09:50|179.13|177.03|179.12|177.02|179.13|177.03|179.11|177.01|5
1653761400000|2022-05-28 18:10:00|179.11|177.01|179.18|177.08|179.19|177.09|179.1|177|12
1653761410000|2022-05-28 18:10:10|179.17|177.07|179.22|177.12|179.22|177.12|179.17|177.07|7
1653761420000|2022-05-28 18:10:20|179.23|177.13|179.29|177.19|179.3|177.2|179.22|177.12|9
1653761430000|2022-05-28 18:10:30|179.3|177.2|179.25|177.15|179.31|177.21|179.25|177.15|12
1653761440000|2022-05-28 18:10:40|179.26|177.16|179.26|177.16|179.28|177.18|179.26|177.16|9
1653761450000|2022-05-28 18:10:50|179.29|177.19|179.28|177.18|179.29|177.19|179.27|177.17|11
1653761460000|2022-05-28 18:11:00|179.29|177.19|179.28|177.18|179.29|177.19|179.28|177.18|4
1653761470000|2022-05-28 18:11:10|179.26|177.16|179.27|177.17|179.28|177.18|179.26|177.16|8
1653761480000|2022-05-28 18:11:20|179.26|177.16|179.27|177.17|179.28|177.18|179.26|177.16|8
1653761490000|2022-05-28 18:11:30|179.28|177.18|179.26|177.16|179.28|177.18|179.25|177.15|6
1653761500000|2022-05-28 18:11:40|179.27|177.17|179.27|177.17|179.27|177.17|179.27|177.17|1
1653761510000|2022-05-28 18:11:50|179.26|177.16|179.25|177.15|179.26|177.16|179.25|177.15|2
1653761520000|2022-05-28 18:12:00|179.26|177.16|179.25|177.15|179.26|177.16|179.25|177.15|4
1653761530000|2022-05-28 18:12:10|179.26|177.16|179.26|177.16|179.26|177.16|179.25|177.15|7
1653761540000|2022-05-28 18:12:20|179.27|177.17|179.26|177.16|179.27|177.17|179.25|177.15|10
1653761550000|2022-05-28 18:12:30|179.27|177.17|179.26|177.16|179.27|177.17|179.25|177.15|10
1653761560000|2022-05-28 18:12:40|179.25|177.15|179.21|177.11|179.27|177.17|179.21|177.11|7
1653761570000|2022-05-28 18:12:50|179.23|177.13|179.34|177.24|179.34|177.24|179.23|177.13|12
1653761580000|2022-05-28 18:13:00|179.33|177.23|179.3|177.2|179.33|177.23|179.3|177.2|10
1653761590000|2022-05-28 18:13:10|179.31|177.21|179.31|177.21|179.32|177.22|179.3|177.2|5
1653761600000|2022-05-28 18:13:20|179.32|177.22|179.29|177.19|179.32|177.22|179.29|177.19|11
1653761610000|2022-05-28 18:13:30|179.31|177.21|179.33|177.23|179.33|177.23|179.31|177.21|3
1653761620000|2022-05-28 18:13:40|179.31|177.21|179.31|177.21|179.33|177.23|179.3|177.2|10
1653761630000|2022-05-28 18:13:50|179.3|177.2|179.32|177.22|179.33|177.23|179.3|177.2|13
1653761640000|2022-05-28 18:14:00|179.33|177.23|179.32|177.22|179.34|177.24|179.31|177.21|14
1653761650000|2022-05-28 18:14:10|179.31|177.21|179.31|177.21|179.34|177.24|179.31|177.21|8
1653761660000|2022-05-28 18:14:20|179.32|177.22|179.35|177.25|179.36|177.26|179.31|177.21|18
1653761670000|2022-05-28 18:14:30|179.33|177.23|179.33|177.23|179.36|177.26|179.33|177.23|11
1653761680000|2022-05-28 18:14:40|179.34|177.24|179.33|177.23|179.35|177.25|179.33|177.23|4
1653761700000|2022-05-28 18:15:00|179.34|177.24|179.42|177.32|179.42|177.32|179.33|177.23|12
1653761710000|2022-05-28 18:15:10|179.41|177.31|179.39|177.29|179.44|177.34|179.36|177.26|19
1653761720000|2022-05-28 18:15:20|179.4|177.3|179.44|177.34|179.44|177.34|179.38|177.28|14
1653761730000|2022-05-28 18:15:30|179.42|177.32|179.41|177.31|179.44|177.34|179.41|177.31|13
1653761740000|2022-05-28 18:15:40|179.42|177.32|179.44|177.34|179.44|177.34|179.42|177.32|11
1653761750000|2022-05-28 18:15:50|179.42|177.32|179.42|177.32|179.44|177.34|179.42|177.32|14
1653761760000|2022-05-28 18:16:00|179.43|177.33|179.4|177.3|179.43|177.33|179.35|177.25|14
1653761770000|2022-05-28 18:16:10|179.37|177.27|179.38|177.28|179.4|177.3|179.37|177.27|8
1653761780000|2022-05-28 18:16:20|179.39|177.29|179.43|177.33|179.44|177.34|179.37|177.27|11
1653761790000|2022-05-28 18:16:30|179.44|177.34|179.61|177.51|179.64|177.54|179.44|177.34|23
1653761800000|2022-05-28 18:16:40|179.62|177.52|179.61|177.51|179.64|177.54|179.61|177.51|9
1653761810000|2022-05-28 18:16:50|179.6|177.5|179.57|177.47|179.62|177.52|179.53|177.43|21
1653761820000|2022-05-28 18:17:00|179.55|177.45|179.55|177.45|179.58|177.48|179.55|177.45|11
1653761830000|2022-05-28 18:17:10|179.54|177.44|179.57|177.47|179.57|177.47|179.54|177.44|12
1653761840000|2022-05-28 18:17:20|179.58|177.48|179.51|177.41|179.58|177.48|179.51|177.41|15
1653761850000|2022-05-28 18:17:30|179.5|177.4|179.46|177.36|179.51|177.41|179.44|177.34|10
1653761860000|2022-05-28 18:17:40|179.45|177.35|179.45|177.35|179.48|177.38|179.44|177.34|12
1653761870000|2022-05-28 18:17:50|179.47|177.37|179.46|177.36|179.47|177.37|179.44|177.34|8
1653761880000|2022-05-28 18:18:00|179.47|177.37|179.4|177.3|179.47|177.37|179.4|177.3|10
1653761890000|2022-05-28 18:18:10|179.41|177.31|179.37|177.27|179.41|177.31|179.37|177.27|5
1653761900000|2022-05-28 18:18:20|179.39|177.29|179.38|177.28|179.39|177.29|179.37|177.27|4
1653761910000|2022-05-28 18:18:30|179.39|177.29|179.37|177.27|179.39|177.29|179.37|177.27|3
1653761920000|2022-05-28 18:18:40|179.36|177.26|179.37|177.27|179.37|177.27|179.36|177.26|2
1653761930000|2022-05-28 18:18:50|179.36|177.26|179.38|177.28|179.39|177.29|179.36|177.26|4
1653761940000|2022-05-28 18:19:00|179.37|177.27|179.37|177.27|179.37|177.27|179.37|177.27|1
1653761950000|2022-05-28 18:19:10|179.36|177.26|179.37|177.27|179.38|177.28|179.36|177.26|3
1653761960000|2022-05-28 18:19:20|179.36|177.26|179.33|177.23|179.38|177.28|179.33|177.23|6
1653761970000|2022-05-28 18:19:30|179.31|177.21|179.26|177.16|179.31|177.21|179.25|177.15|7
1653761980000|2022-05-28 18:19:40|179.27|177.17|179.29|177.19|179.3|177.2|179.27|177.17|8
1653761990000|2022-05-28 18:19:50|179.28|177.18|179.26|177.16|179.3|177.2|179.26|177.16|7
1653762000000|2022-05-28 18:20:00|179.25|177.15|179.27|177.17|179.28|177.18|179.25|177.15|7
1653762010000|2022-05-28 18:20:10|179.29|177.19|179.35|177.25|179.35|177.25|179.27|177.17|7
1653762020000|2022-05-28 18:20:20|179.33|177.23|179.34|177.24|179.36|177.26|179.33|177.23|5
1653762030000|2022-05-28 18:20:30|179.43|177.33|179.42|177.32|179.43|177.33|179.4|177.3|4
1653762040000|2022-05-28 18:20:40|179.38|177.28|179.35|177.25|179.38|177.28|179.34|177.24|7
1653762050000|2022-05-28 18:20:50|179.36|177.26|179.35|177.25|179.37|177.27|179.31|177.21|11
1653762060000|2022-05-28 18:21:00|179.36|177.26|179.37|177.27|179.37|177.27|179.34|177.24|9
1653762070000|2022-05-28 18:21:10|179.35|177.25|179.35|177.25|179.37|177.27|179.34|177.24|8
1653762080000|2022-05-28 18:21:20|179.36|177.26|179.37|177.27|179.37|177.27|179.36|177.26|2
1653762090000|2022-05-28 18:21:30|179.36|177.26|179.35|177.25|179.38|177.28|179.35|177.25|8
1653762100000|2022-05-28 18:21:40|179.38|177.28|179.35|177.25|179.38|177.28|179.34|177.24|5
1653762110000|2022-05-28 18:21:50|179.34|177.24|179.33|177.23|179.35|177.25|179.33|177.23|4
1653762120000|2022-05-28 18:22:00|179.34|177.24|179.31|177.21|179.34|177.24|179.31|177.21|4
1653762130000|2022-05-28 18:22:10|179.3|177.2|179.45|177.35|179.46|177.36|179.3|177.2|8
1653762140000|2022-05-28 18:22:20|179.47|177.37|179.27|177.17|179.47|177.37|179.27|177.17|23
1653762150000|2022-05-28 18:22:30|179.28|177.18|179.22|177.12|179.28|177.18|179.2|177.1|11
1653762160000|2022-05-28 18:22:40|179.21|177.11|179.21|177.11|179.23|177.13|179.15|177.05|16
1653762170000|2022-05-28 18:22:50|179.2|177.1|179.14|177.04|179.2|177.1|179.14|177.04|9
1653762180000|2022-05-28 18:23:00|179.18|177.08|179.12|177.02|179.18|177.08|179.12|177.02|11
1653762190000|2022-05-28 18:23:10|179.11|177.01|179.04|176.94|179.11|177.01|179.03|176.93|9
1653762200000|2022-05-28 18:23:20|179.03|176.93|179.06|176.96|179.08|176.98|179.03|176.93|9
1653762210000|2022-05-28 18:23:30|179.03|176.93|178.94|176.84|179.03|176.93|178.92|176.82|13
1653762220000|2022-05-28 18:23:40|178.95|176.85|178.96|176.86|178.98|176.88|178.95|176.85|4
1653762230000|2022-05-28 18:23:50|178.97|176.87|179.05|176.95|179.06|176.96|178.97|176.87|9
1653762240000|2022-05-28 18:24:00|179.04|176.94|179.01|176.91|179.04|176.94|179|176.9|11
1653762250000|2022-05-28 18:24:10|179|176.9|179.05|176.95|179.05|176.95|179|176.9|7
1653762260000|2022-05-28 18:24:20|179.03|176.93|179.03|176.93|179.04|176.94|178.99|176.89|11
1653762270000|2022-05-28 18:24:30|179.01|176.91|179.01|176.91|179.03|176.93|179|176.9|7
1653762280000|2022-05-28 18:24:40|179|176.9|178.99|176.89|179|176.9|178.98|176.88|8
1653762290000|2022-05-28 18:24:50|179|176.9|179|176.9|179.01|176.91|179|176.9|3
1653762300000|2022-05-28 18:25:00|178.99|176.89|179.01|176.91|179.01|176.91|178.98|176.88|5
1653762310000|2022-05-28 18:25:10|179.04|176.94|179.13|177.03|179.15|177.05|179.04|176.94|15
1653762320000|2022-05-28 18:25:20|179.12|177.02|179.07|176.97|179.13|177.03|179.07|176.97|11
1653762330000|2022-05-28 18:25:30|179.08|176.98|179.03|176.93|179.09|176.99|179.03|176.93|9
1653762340000|2022-05-28 18:25:40|179.04|176.94|178.99|176.89|179.04|176.94|178.99|176.89|6
1653762350000|2022-05-28 18:25:50|179.01|176.91|178.99|176.89|179.01|176.91|178.99|176.89|3
1653762360000|2022-05-28 18:26:00|179.01|176.91|179.02|176.92|179.02|176.92|179|176.9|4
1653762370000|2022-05-28 18:26:10|179.03|176.93|179.02|176.92|179.03|176.93|179|176.9|8
1653762380000|2022-05-28 18:26:20|179.01|176.91|178.99|176.89|179.02|176.92|178.99|176.89|6
1653762390000|2022-05-28 18:26:30|178.98|176.88|179|176.9|179.01|176.91|178.98|176.88|6
1653762400000|2022-05-28 18:26:40|178.99|176.89|179|176.9|179.01|176.91|178.98|176.88|8
1653762410000|2022-05-28 18:26:50|179.01|176.91|179.07|176.97|179.08|176.98|179.01|176.91|11
1653762420000|2022-05-28 18:27:00|179.06|176.96|179.05|176.95|179.06|176.96|179.04|176.94|4
1653762430000|2022-05-28 18:27:10|179.04|176.94|179.01|176.91|179.04|176.94|178.99|176.89|11
1653762440000|2022-05-28 18:27:20|179.02|176.92|179|176.9|179.02|176.92|178.98|176.88|8
1653762450000|2022-05-28 18:27:30|178.98|176.88|178.97|176.87|179|176.9|178.93|176.83|17
1653762460000|2022-05-28 18:27:40|178.96|176.86|179|176.9|179.01|176.91|178.96|176.86|6
1653762470000|2022-05-28 18:27:50|178.99|176.89|178.96|176.86|178.99|176.89|178.96|176.86|6
1653762480000|2022-05-28 18:28:00|178.98|176.88|178.92|176.82|178.98|176.88|178.92|176.82|3
1653762490000|2022-05-28 18:28:10|178.94|176.84|178.97|176.87|178.98|176.88|178.94|176.84|5
1653762500000|2022-05-28 18:28:20|178.98|176.88|178.96|176.86|178.98|176.88|178.93|176.83|15
1653762510000|2022-05-28 18:28:30|178.95|176.85|178.93|176.83|178.95|176.85|178.93|176.83|4
1653762520000|2022-05-28 18:28:40|178.87|176.77|178.76|176.66|178.87|176.77|178.74|176.64|16
1653762530000|2022-05-28 18:28:50|178.75|176.65|178.77|176.67|178.77|176.67|178.74|176.64|7
1653762540000|2022-05-28 18:29:00|178.76|176.66|178.83|176.73|178.84|176.74|178.76|176.66|16
1653762550000|2022-05-28 18:29:10|178.81|176.71|178.83|176.73|178.84|176.74|178.81|176.71|10
1653762560000|2022-05-28 18:29:20|178.81|176.71|178.84|176.74|178.84|176.74|178.81|176.71|9
1653762570000|2022-05-28 18:29:30|178.82|176.72|178.84|176.74|178.84|176.74|178.82|176.72|10
1653762590000|2022-05-28 18:29:50|178.83|176.73|178.84|176.74|178.84|176.74|178.83|176.73|2
1653762600000|2022-05-28 18:30:00|178.83|176.73|178.81|176.71|178.85|176.75|178.81|176.71|9
1653762610000|2022-05-28 18:30:10|178.8|176.7|178.82|176.72|178.82|176.72|178.8|176.7|10
1653762620000|2022-05-28 18:30:20|178.81|176.71|178.84|176.74|178.84|176.74|178.8|176.7|10
1653762630000|2022-05-28 18:30:30|178.82|176.72|178.83|176.73|178.83|176.73|178.82|176.72|4
1653762640000|2022-05-28 18:30:40|178.84|176.74|178.81|176.71|178.84|176.74|178.81|176.71|9
1653762650000|2022-05-28 18:30:50|178.82|176.72|178.87|176.77|178.87|176.77|178.82|176.72|14
1653762660000|2022-05-28 18:31:00|178.91|176.81|178.93|176.83|178.93|176.83|178.89|176.79|12
1653762670000|2022-05-28 18:31:10|178.91|176.81|178.9|176.8|178.92|176.82|178.89|176.79|12
1653762680000|2022-05-28 18:31:20|178.91|176.81|178.93|176.83|178.94|176.84|178.91|176.81|11
1653762690000|2022-05-28 18:31:30|178.94|176.84|178.95|176.85|178.95|176.85|178.92|176.82|6
1653762700000|2022-05-28 18:31:40|178.94|176.84|178.98|176.88|178.99|176.89|178.94|176.84|12
1653762710000|2022-05-28 18:31:50|178.99|176.89|179.11|177.01|179.12|177.02|178.99|176.89|20
1653762720000|2022-05-28 18:32:00|179.06|176.96|179.02|176.92|179.06|176.96|178.98|176.88|12
1653762730000|2022-05-28 18:32:10|179.03|176.93|179.05|176.95|179.05|176.95|179.02|176.92|12
1653762740000|2022-05-28 18:32:20|179.04|176.94|179.03|176.93|179.05|176.95|179.03|176.93|4
1653762750000|2022-05-28 18:32:30|179.02|176.92|179|176.9|179.03|176.93|178.99|176.89|10
1653762760000|2022-05-28 18:32:40|179.01|176.91|179.04|176.94|179.04|176.94|179|176.9|6
1653762770000|2022-05-28 18:32:50|179.05|176.95|179.05|176.95|179.05|176.95|179.04|176.94|21
1653762780000|2022-05-28 18:33:00|179.04|176.94|179.02|176.92|179.05|176.95|179.01|176.91|13
1653762790000|2022-05-28 18:33:10|179.03|176.93|179.02|176.92|179.03|176.93|179.01|176.91|6
1653762800000|2022-05-28 18:33:20|179.01|176.91|179.03|176.93|179.03|176.93|179.01|176.91|2
1653762810000|2022-05-28 18:33:30|179.04|176.94|179.05|176.95|179.05|176.95|179.03|176.93|6
1653762820000|2022-05-28 18:33:40|179.04|176.94|179.05|176.95|179.07|176.97|179.03|176.93|7
1653762830000|2022-05-28 18:33:50|179.06|176.96|179.03|176.93|179.06|176.96|179.03|176.93|3
1653762840000|2022-05-28 18:34:00|179.04|176.94|179.09|176.99|179.09|176.99|179.04|176.94|7
1653762850000|2022-05-28 18:34:10|179.11|177.01|179.07|176.97|179.12|177.02|179.07|176.97|8
1653762860000|2022-05-28 18:34:20|179.1|177|179.07|176.97|179.1|177|179.06|176.96|5
1653762870000|2022-05-28 18:34:30|179.08|176.98|179.08|176.98|179.08|176.98|179.07|176.97|3
1653762880000|2022-05-28 18:34:40|179.06|176.96|178.99|176.89|179.06|176.96|178.98|176.88|5
1653762890000|2022-05-28 18:34:50|178.98|176.88|178.95|176.85|178.98|176.88|178.94|176.84|7
1653762900000|2022-05-28 18:35:00|178.94|176.84|178.95|176.85|178.95|176.85|178.94|176.84|2
1653762910000|2022-05-28 18:35:10|178.94|176.84|178.94|176.84|178.95|176.85|178.94|176.84|3
1653762920000|2022-05-28 18:35:20|178.95|176.85|178.94|176.84|178.95|176.85|178.94|176.84|2
1653762930000|2022-05-28 18:35:30|178.93|176.83|178.95|176.85|178.95|176.85|178.93|176.83|3
1653762960000|2022-05-28 18:36:00|178.94|176.84|178.95|176.85|178.95|176.85|178.94|176.84|2
1653762970000|2022-05-28 18:36:10|178.96|176.86|179.08|176.98|179.08|176.98|178.96|176.86|7
1653762980000|2022-05-28 18:36:20|179.09|176.99|179.09|176.99|179.12|177.02|179.08|176.98|18
1653762990000|2022-05-28 18:36:30|179.1|177|179.09|176.99|179.1|177|179.08|176.98|4
1653763000000|2022-05-28 18:36:40|179.08|176.98|179.05|176.95|179.08|176.98|179.04|176.94|9
1653763010000|2022-05-28 18:36:50|179.03|176.93|179.02|176.92|179.04|176.94|179.02|176.92|6
1653763020000|2022-05-28 18:37:00|179.03|176.93|179.06|176.96|179.06|176.96|179.02|176.92|10
1653763030000|2022-05-28 18:37:10|179.05|176.95|179.04|176.94|179.07|176.97|179.03|176.93|10
1653763040000|2022-05-28 18:37:20|179.02|176.92|179.02|176.92|179.02|176.92|178.99|176.89|11
1653763050000|2022-05-28 18:37:30|179.03|176.93|179.03|176.93|179.05|176.95|179.01|176.91|13
1653763060000|2022-05-28 18:37:40|179.01|176.91|179.01|176.91|179.04|176.94|178.99|176.89|18
1653763070000|2022-05-28 18:37:50|179|176.9|178.99|176.89|179|176.9|178.98|176.88|5
1653763080000|2022-05-28 18:38:00|178.98|176.88|179|176.9|179.01|176.91|178.98|176.88|10
1653763090000|2022-05-28 18:38:10|178.99|176.89|179|176.9|179.01|176.91|178.99|176.89|4
1653763100000|2022-05-28 18:38:20|179.01|176.91|179.01|176.91|179.01|176.91|178.98|176.88|6
1653763110000|2022-05-28 18:38:30|179.02|176.92|178.88|176.78|179.02|176.92|178.88|176.78|8
1653763120000|2022-05-28 18:38:40|178.87|176.77|178.88|176.78|178.89|176.79|178.87|176.77|5
1653763130000|2022-05-28 18:38:50|178.89|176.79|178.89|176.79|178.89|176.79|178.87|176.77|7
1653763140000|2022-05-28 18:39:00|178.87|176.77|178.88|176.78|178.89|176.79|178.87|176.77|6
1653763150000|2022-05-28 18:39:10|178.87|176.77|178.88|176.78|178.89|176.79|178.87|176.77|4
1653763160000|2022-05-28 18:39:20|178.89|176.79|178.89|176.79|178.89|176.79|178.89|176.79|1
1653763180000|2022-05-28 18:39:40|178.88|176.78|178.89|176.79|178.89|176.79|178.88|176.78|4
1653763190000|2022-05-28 18:39:50|178.88|176.78|178.89|176.79|178.9|176.8|178.88|176.78|9
1653763200000|2022-05-28 18:40:00|178.9|176.8|178.87|176.77|178.9|176.8|178.87|176.77|6
1653763210000|2022-05-28 18:40:10|178.88|176.78|178.89|176.79|178.89|176.79|178.88|176.78|2
1653763220000|2022-05-28 18:40:20|178.88|176.78|178.88|176.78|178.89|176.79|178.87|176.77|5
1653763230000|2022-05-28 18:40:30|178.87|176.77|178.88|176.78|178.88|176.78|178.87|176.77|4
1653763240000|2022-05-28 18:40:40|178.87|176.77|178.88|176.78|178.89|176.79|178.87|176.77|4
1653763250000|2022-05-28 18:40:50|178.89|176.79|178.89|176.79|178.89|176.79|178.88|176.78|3
1653763260000|2022-05-28 18:41:00|178.9|176.8|178.78|176.68|178.9|176.8|178.75|176.65|18
1653763270000|2022-05-28 18:41:10|178.79|176.69|178.76|176.66|178.8|176.7|178.76|176.66|9
1653763280000|2022-05-28 18:41:20|178.77|176.67|178.75|176.65|178.77|176.67|178.75|176.65|7
1653763290000|2022-05-28 18:41:30|178.76|176.66|178.78|176.68|178.78|176.68|178.76|176.66|3
1653763300000|2022-05-28 18:41:40|178.76|176.66|178.85|176.75|178.86|176.76|178.76|176.66|13
1653763310000|2022-05-28 18:41:50|178.86|176.76|178.86|176.76|178.86|176.76|178.84|176.74|4
1653763320000|2022-05-28 18:42:00|178.85|176.75|178.86|176.76|178.87|176.77|178.85|176.75|8
1653763330000|2022-05-28 18:42:10|178.85|176.75|178.85|176.75|178.86|176.76|178.85|176.75|3
1653763340000|2022-05-28 18:42:20|178.84|176.74|178.84|176.74|178.84|176.74|178.84|176.74|1
1653763350000|2022-05-28 18:42:30|178.85|176.75|178.86|176.76|178.87|176.77|178.85|176.75|10
1653763360000|2022-05-28 18:42:40|178.87|176.77|178.86|176.76|178.87|176.77|178.85|176.75|6
1653763370000|2022-05-28 18:42:50|178.84|176.74|178.85|176.75|178.86|176.76|178.84|176.74|6
1653763380000|2022-05-28 18:43:00|178.84|176.74|178.84|176.74|178.84|176.74|178.81|176.71|9
1653763390000|2022-05-28 18:43:10|178.85|176.75|178.85|176.75|178.86|176.76|178.83|176.73|7
1653763400000|2022-05-28 18:43:20|178.84|176.74|178.84|176.74|178.85|176.75|178.83|176.73|7
1653763410000|2022-05-28 18:43:30|178.83|176.73|178.83|176.73|178.84|176.74|178.82|176.72|10
1653763420000|2022-05-28 18:43:40|178.84|176.74|178.72|176.62|178.84|176.74|178.72|176.62|11
1653763430000|2022-05-28 18:43:50|178.73|176.63|178.71|176.61|178.75|176.65|178.7|176.6|15
1653763440000|2022-05-28 18:44:00|178.72|176.62|178.77|176.67|178.78|176.68|178.72|176.62|16
1653763450000|2022-05-28 18:44:10|178.76|176.66|178.77|176.67|178.78|176.68|178.73|176.63|11
1653763460000|2022-05-28 18:44:20|178.79|176.69|178.79|176.69|178.79|176.69|178.79|176.69|1
1653763480000|2022-05-28 18:44:40|178.78|176.68|178.74|176.64|178.78|176.68|178.74|176.64|5
1653763490000|2022-05-28 18:44:50|178.77|176.67|178.8|176.7|178.8|176.7|178.77|176.67|14
1653763500000|2022-05-28 18:45:00|178.79|176.69|178.76|176.66|178.79|176.69|178.74|176.64|15
1653763510000|2022-05-28 18:45:10|178.77|176.67|178.94|176.84|178.96|176.86|178.75|176.65|23
1653763520000|2022-05-28 18:45:20|178.95|176.85|178.94|176.84|178.96|176.86|178.93|176.83|9
1653763530000|2022-05-28 18:45:30|178.95|176.85|178.85|176.75|178.95|176.85|178.85|176.75|8
1653763540000|2022-05-28 18:45:40|178.86|176.76|178.87|176.77|178.88|176.78|178.86|176.76|10
1653763550000|2022-05-28 18:45:50|178.88|176.78|178.87|176.77|178.89|176.79|178.87|176.77|4
1653763560000|2022-05-28 18:46:00|178.88|176.78|178.84|176.74|178.88|176.78|178.83|176.73|6
1653763570000|2022-05-28 18:46:10|178.83|176.73|178.83|176.73|178.85|176.75|178.83|176.73|5
1653763580000|2022-05-28 18:46:20|178.84|176.74|178.86|176.76|178.86|176.76|178.83|176.73|11
1653763590000|2022-05-28 18:46:30|178.87|176.77|178.87|176.77|178.87|176.77|178.85|176.75|6
1653763600000|2022-05-28 18:46:40|178.86|176.76|178.85|176.75|178.86|176.76|178.85|176.75|2
1653763610000|2022-05-28 18:46:50|178.84|176.74|178.84|176.74|178.86|176.76|178.84|176.74|8
1653763620000|2022-05-28 18:47:00|178.86|176.76|178.86|176.76|178.86|176.76|178.86|176.76|1
1653763630000|2022-05-28 18:47:10|178.85|176.75|178.79|176.69|178.85|176.75|178.74|176.64|8
1653763660000|2022-05-28 18:47:40|178.81|176.71|178.78|176.68|178.83|176.73|178.76|176.66|7
1653763670000|2022-05-28 18:47:50|178.77|176.67|178.79|176.69|178.81|176.71|178.77|176.67|8
1653763680000|2022-05-28 18:48:00|178.81|176.71|178.81|176.71|178.82|176.72|178.8|176.7|7
1653763690000|2022-05-28 18:48:10|178.82|176.72|178.82|176.72|178.84|176.74|178.81|176.71|10
1653763700000|2022-05-28 18:48:20|178.83|176.73|178.82|176.72|178.83|176.73|178.82|176.72|2
1653763710000|2022-05-28 18:48:30|178.83|176.73|178.84|176.74|178.84|176.74|178.82|176.72|5
1653763720000|2022-05-28 18:48:40|178.85|176.75|178.85|176.75|178.88|176.78|178.84|176.74|10
1653763730000|2022-05-28 18:48:50|178.84|176.74|178.85|176.75|178.86|176.76|178.84|176.74|4
1653763740000|2022-05-28 18:49:00|178.86|176.76|178.86|176.76|178.86|176.76|178.86|176.76|1
1653763750000|2022-05-28 18:49:10|178.84|176.74|178.86|176.76|178.86|176.76|178.84|176.74|7
1653763760000|2022-05-28 18:49:20|178.87|176.77|178.85|176.75|178.87|176.77|178.85|176.75|3
1653763770000|2022-05-28 18:49:30|178.86|176.76|178.89|176.79|178.89|176.79|178.86|176.76|4
1653763780000|2022-05-28 18:49:40|178.88|176.78|178.86|176.76|178.89|176.79|178.85|176.75|8
1653763790000|2022-05-28 18:49:50|178.87|176.77|178.86|176.76|178.87|176.77|178.86|176.76|2
1653763800000|2022-05-28 18:50:00|178.87|176.77|178.87|176.77|178.87|176.77|178.86|176.76|3
1653763810000|2022-05-28 18:50:10|178.86|176.76|178.86|176.76|178.86|176.76|178.85|176.75|3
1653763820000|2022-05-28 18:50:20|178.85|176.75|178.84|176.74|178.86|176.76|178.84|176.74|4
1653763830000|2022-05-28 18:50:30|178.85|176.75|178.9|176.8|178.92|176.82|178.85|176.75|18
1653763840000|2022-05-28 18:50:40|178.91|176.81|178.73|176.63|178.91|176.81|178.73|176.63|13
1653763850000|2022-05-28 18:50:50|178.74|176.64|178.75|176.65|178.76|176.66|178.73|176.63|12
1653763860000|2022-05-28 18:51:00|178.73|176.63|178.77|176.67|178.78|176.68|178.72|176.62|10
1653763870000|2022-05-28 18:51:10|178.78|176.68|178.89|176.79|178.9|176.8|178.78|176.68|7
1653763880000|2022-05-28 18:51:20|178.88|176.78|178.89|176.79|178.91|176.81|178.88|176.78|11
1653763890000|2022-05-28 18:51:30|178.88|176.78|178.9|176.8|178.91|176.81|178.88|176.78|15
1653763900000|2022-05-28 18:51:40|178.88|176.78|178.89|176.79|178.9|176.8|178.88|176.78|6
1653763910000|2022-05-28 18:51:50|178.9|176.8|178.9|176.8|178.91|176.81|178.88|176.78|9
1653763920000|2022-05-28 18:52:00|178.89|176.79|178.91|176.81|178.92|176.82|178.88|176.78|16
1653763930000|2022-05-28 18:52:10|178.92|176.82|178.91|176.81|178.92|176.82|178.9|176.8|6
1653763940000|2022-05-28 18:52:20|178.92|176.82|178.91|176.81|178.92|176.82|178.89|176.79|7
1653763950000|2022-05-28 18:52:30|178.9|176.8|178.9|176.8|178.91|176.81|178.9|176.8|3
1653763960000|2022-05-28 18:52:40|178.91|176.81|178.91|176.81|178.92|176.82|178.9|176.8|8
1653763970000|2022-05-28 18:52:50|178.89|176.79|178.91|176.81|178.91|176.81|178.89|176.79|4
1653763980000|2022-05-28 18:53:00|178.98|176.88|178.96|176.86|179.03|176.93|178.95|176.85|17
1653763990000|2022-05-28 18:53:10|178.95|176.85|178.95|176.85|178.95|176.85|178.94|176.84|3
1653764000000|2022-05-28 18:53:20|178.96|176.86|178.95|176.85|178.96|176.86|178.95|176.85|2
1653764010000|2022-05-28 18:53:30|178.94|176.84|178.93|176.83|178.95|176.85|178.91|176.81|9
1653764020000|2022-05-28 18:53:40|178.92|176.82|178.94|176.84|178.94|176.84|178.92|176.82|3
1653764030000|2022-05-28 18:53:50|178.95|176.85|178.94|176.84|178.96|176.86|178.93|176.83|19
1653764040000|2022-05-28 18:54:00|178.95|176.85|178.93|176.83|178.95|176.85|178.93|176.83|11
1653764050000|2022-05-28 18:54:10|178.92|176.82|178.94|176.84|178.94|176.84|178.92|176.82|8
1653764060000|2022-05-28 18:54:20|178.93|176.83|178.93|176.83|178.94|176.84|178.93|176.83|3
1653764070000|2022-05-28 18:54:30|178.94|176.84|178.99|176.89|179.03|176.93|178.94|176.84|10
1653764080000|2022-05-28 18:54:40|179.02|176.92|179.01|176.91|179.03|176.93|179.01|176.91|9
1653764090000|2022-05-28 18:54:50|179|176.9|179|176.9|179|176.9|179|176.9|1
1653764100000|2022-05-28 18:55:00|179.01|176.91|179|176.9|179.02|176.92|179|176.9|8
1653764110000|2022-05-28 18:55:10|179.01|176.91|178.98|176.88|179.02|176.92|178.98|176.88|6
1653764120000|2022-05-28 18:55:20|178.96|176.86|178.96|176.86|178.97|176.87|178.96|176.86|3
1653764130000|2022-05-28 18:55:30|178.97|176.87|179|176.9|179.02|176.92|178.97|176.87|11
1653764140000|2022-05-28 18:55:40|179.01|176.91|179.03|176.93|179.03|176.93|179.01|176.91|9
1653764150000|2022-05-28 18:55:50|179.02|176.92|179.05|176.95|179.05|176.95|179.02|176.92|12
1653764160000|2022-05-28 18:56:00|179.04|176.94|179|176.9|179.05|176.95|179|176.9|11
1653764170000|2022-05-28 18:56:10|179.01|176.91|179|176.9|179.01|176.91|179|176.9|2
1653764180000|2022-05-28 18:56:20|178.99|176.89|179.01|176.91|179.02|176.92|178.99|176.89|8
1653764190000|2022-05-28 18:56:30|179.03|176.93|178.97|176.87|179.04|176.94|178.96|176.86|11
1653764200000|2022-05-28 18:56:40|178.96|176.86|178.96|176.86|178.97|176.87|178.94|176.84|8
1653764210000|2022-05-28 18:56:50|178.94|176.84|178.94|176.84|178.96|176.86|178.93|176.83|6
1653764220000|2022-05-28 18:57:00|178.95|176.85|178.93|176.83|178.95|176.85|178.93|176.83|10
1653764230000|2022-05-28 18:57:10|178.96|176.86|178.94|176.84|178.96|176.86|178.93|176.83|4
1653764240000|2022-05-28 18:57:20|178.95|176.85|178.98|176.88|178.99|176.89|178.95|176.85|6
1653764250000|2022-05-28 18:57:30|178.97|176.87|178.97|176.87|178.98|176.88|178.96|176.86|5
1653764260000|2022-05-28 18:57:40|178.98|176.88|178.98|176.88|178.98|176.88|178.98|176.88|1
1653764280000|2022-05-28 18:58:00|179.02|176.92|179.01|176.91|179.03|176.93|179|176.9|10
1653764290000|2022-05-28 18:58:10|179.02|176.92|179.02|176.92|179.02|176.92|179.01|176.91|7
1653764300000|2022-05-28 18:58:20|179.01|176.91|179|176.9|179.02|176.92|178.99|176.89|8
1653764310000|2022-05-28 18:58:30|179.01|176.91|179.01|176.91|179.01|176.91|179.01|176.91|1
1653764320000|2022-05-28 18:58:40|179.03|176.93|179.13|177.03|179.15|177.05|179.03|176.93|21
1653764330000|2022-05-28 18:58:50|179.12|177.02|179.12|177.02|179.13|177.03|179.09|176.99|19
1653764340000|2022-05-28 18:59:00|179.1|177|179.08|176.98|179.1|177|179.08|176.98|2
1653764350000|2022-05-28 18:59:10|179.09|176.99|179.1|177|179.14|177.04|179.08|176.98|11
1653764360000|2022-05-28 18:59:20|179.09|176.99|179.1|177|179.12|177.02|179.09|176.99|13
1653764370000|2022-05-28 18:59:30|179.08|176.98|179.09|176.99|179.1|177|179.08|176.98|6
1653764380000|2022-05-28 18:59:40|179.13|177.03|179.26|177.16|179.27|177.17|179.13|177.03|19
1653764390000|2022-05-28 18:59:50|179.27|177.17|179.1|177|179.27|177.17|179.1|177|15
1653764400000|2022-05-28 19:00:00|179.12|177.02|179.22|177.12|179.23|177.13|179.12|177.02|18
1653764410000|2022-05-28 19:00:10|179.21|177.11|179.22|177.12|179.24|177.14|179.2|177.1|14
1653764420000|2022-05-28 19:00:20|179.23|177.13|179.22|177.12|179.24|177.14|179.21|177.11|13
1653764430000|2022-05-28 19:00:30|179.21|177.11|179.2|177.1|179.21|177.11|179.2|177.1|2
1653764440000|2022-05-28 19:00:40|179.19|177.09|179.19|177.09|179.19|177.09|179.19|177.09|1
1653764450000|2022-05-28 19:00:50|179.2|177.1|179.2|177.1|179.2|177.1|179.19|177.09|3
1653764460000|2022-05-28 19:01:00|179.22|177.12|179.14|177.04|179.22|177.12|179.13|177.03|9
1653764470000|2022-05-28 19:01:10|179.15|177.05|179.15|177.05|179.16|177.06|179.13|177.03|12
1653764480000|2022-05-28 19:01:20|179.13|177.03|179.12|177.02|179.15|177.05|179.12|177.02|6
1653764490000|2022-05-28 19:01:30|179.13|177.03|179.06|176.96|179.14|177.04|179.05|176.95|15
1653764500000|2022-05-28 19:01:40|179.05|176.95|179.02|176.92|179.06|176.96|179.02|176.92|5
1653764510000|2022-05-28 19:01:50|178.97|176.87|178.89|176.79|178.97|176.87|178.89|176.79|12
1653764520000|2022-05-28 19:02:00|178.87|176.77|178.9|176.8|178.91|176.81|178.87|176.77|8
1653764530000|2022-05-28 19:02:10|178.91|176.81|178.95|176.85|178.95|176.85|178.9|176.8|10
1653764540000|2022-05-28 19:02:20|178.94|176.84|178.94|176.84|178.95|176.85|178.94|176.84|5
1653764550000|2022-05-28 19:02:30|178.95|176.85|178.98|176.88|178.98|176.88|178.95|176.85|3
1653764560000|2022-05-28 19:02:40|179|176.9|178.97|176.87|179.03|176.93|178.96|176.86|12
1653764570000|2022-05-28 19:02:50|178.98|176.88|178.97|176.87|178.98|176.88|178.97|176.87|4
1653764580000|2022-05-28 19:03:00|178.98|176.88|178.98|176.88|178.98|176.88|178.96|176.86|8
1653764590000|2022-05-28 19:03:10|178.97|176.87|178.97|176.87|178.97|176.87|178.97|176.87|1
1653764600000|2022-05-28 19:03:20|178.96|176.86|178.96|176.86|178.98|176.88|178.96|176.86|7
1653764610000|2022-05-28 19:03:30|178.97|176.87|178.97|176.87|178.97|176.87|178.96|176.86|3
1653764620000|2022-05-28 19:03:40|178.96|176.86|178.97|176.87|178.97|176.87|178.96|176.86|4
1653764630000|2022-05-28 19:03:50|178.98|176.88|179.09|176.99|179.12|177.02|178.98|176.88|17
1653764640000|2022-05-28 19:04:00|179.1|177|179.12|177.02|179.12|177.02|179.1|177|6
1653764650000|2022-05-28 19:04:10|179.1|177|179.13|177.03|179.13|177.03|179.1|177|4
1653764660000|2022-05-28 19:04:20|179.11|177.01|179.11|177.01|179.12|177.02|179.11|177.01|5
1653764670000|2022-05-28 19:04:30|179.12|177.02|179.13|177.03|179.13|177.03|179.12|177.02|2
1653764680000|2022-05-28 19:04:40|179.12|177.02|179.14|177.04|179.14|177.04|179.11|177.01|4
1653764710000|2022-05-28 19:05:10|179.1|177|179.09|176.99|179.11|177.01|179.07|176.97|8
1653764720000|2022-05-28 19:05:20|179.08|176.98|179.06|176.96|179.08|176.98|179.05|176.95|7
1653764730000|2022-05-28 19:05:30|179.05|176.95|179.03|176.93|179.06|176.96|179.03|176.93|6
1653764740000|2022-05-28 19:05:40|179.04|176.94|179.12|177.02|179.13|177.03|179.03|176.93|8
1653764750000|2022-05-28 19:05:50|179.13|177.03|179.1|177|179.13|177.03|179.1|177|5
1653764760000|2022-05-28 19:06:00|179.11|177.01|179.11|177.01|179.11|177.01|179.1|177|3
1653764770000|2022-05-28 19:06:10|179.12|177.02|179.12|177.02|179.12|177.02|179.12|177.02|1
1653764780000|2022-05-28 19:06:20|179.11|177.01|179.13|177.03|179.13|177.03|179.11|177.01|3
1653764790000|2022-05-28 19:06:30|179.11|177.01|179.12|177.02|179.12|177.02|179.11|177.01|2
1653764800000|2022-05-28 19:06:40|179.11|177.01|179.11|177.01|179.11|177.01|179.09|176.99|4
1653764810000|2022-05-28 19:06:50|179.1|177|179.1|177|179.11|177.01|179.1|177|3
1653764830000|2022-05-28 19:07:10|179.11|177.01|179.1|177|179.11|177.01|179.1|177|2
1653764840000|2022-05-28 19:07:20|179.09|176.99|179.09|176.99|179.1|177|179.08|176.98|6
1653764850000|2022-05-28 19:07:30|179.1|177|179.09|176.99|179.1|177|179.09|176.99|4
1653764860000|2022-05-28 19:07:40|179.1|177|179.1|177|179.1|177|179.09|176.99|3
1653764870000|2022-05-28 19:07:50|179.09|176.99|179.09|176.99|179.11|177.01|179.09|176.99|4
1653764880000|2022-05-28 19:08:00|179.05|176.95|178.98|176.88|179.05|176.95|178.96|176.86|10
1653764890000|2022-05-28 19:08:10|179.01|176.91|178.98|176.88|179.01|176.91|178.98|176.88|2
1653764900000|2022-05-28 19:08:20|179.01|176.91|179|176.9|179.03|176.93|179|176.9|11
1653764910000|2022-05-28 19:08:30|179.01|176.91|179.01|176.91|179.03|176.93|179|176.9|8
1653764920000|2022-05-28 19:08:40|179.02|176.92|179.07|176.97|179.08|176.98|179.02|176.92|7
1653764930000|2022-05-28 19:08:50|179.08|176.98|179.13|177.03|179.13|177.03|179.07|176.97|6
1653764940000|2022-05-28 19:09:00|179.12|177.02|179.11|177.01|179.12|177.02|179.11|177.01|4
1653764950000|2022-05-28 19:09:10|179.12|177.02|179.12|177.02|179.12|177.02|179.1|177|5
1653764960000|2022-05-28 19:09:20|179.11|177.01|179.11|177.01|179.12|177.02|179.1|177|4
1653764970000|2022-05-28 19:09:30|179.1|177|179.13|177.03|179.13|177.03|179.1|177|6
1653764980000|2022-05-28 19:09:40|179.11|177.01|179.12|177.02|179.14|177.04|179.11|177.01|10
1653764990000|2022-05-28 19:09:50|179.11|177.01|179.15|177.05|179.15|177.05|179.11|177.01|9
1653765000000|2022-05-28 19:10:00|179.16|177.06|179.18|177.08|179.21|177.11|179.15|177.05|7
1653765010000|2022-05-28 19:10:10|179.19|177.09|179.15|177.05|179.19|177.09|179.13|177.03|10
1653765030000|2022-05-28 19:10:30|179.16|177.06|179.16|177.06|179.16|177.06|179.16|177.06|1
1653765040000|2022-05-28 19:10:40|179.15|177.05|179.15|177.05|179.15|177.05|179.15|177.05|1
1653765050000|2022-05-28 19:10:50|179.16|177.06|179.16|177.06|179.16|177.06|179.16|177.06|1
1653765060000|2022-05-28 19:11:00|179.15|177.05|179.15|177.05|179.15|177.05|179.15|177.05|1
1653765070000|2022-05-28 19:11:10|179.14|177.04|179.06|176.96|179.14|177.04|179.04|176.94|8
1653765080000|2022-05-28 19:11:20|179.05|176.95|179.05|176.95|179.05|176.95|179.05|176.95|1
1653765090000|2022-05-28 19:11:30|179.06|176.96|179.11|177.01|179.12|177.02|179.06|176.96|13
1653765100000|2022-05-28 19:11:40|179.1|177|179.09|176.99|179.1|177|179.09|176.99|2
1653765110000|2022-05-28 19:11:50|179.1|177|179.1|177|179.11|177.01|179.09|176.99|9
1653765120000|2022-05-28 19:12:00|179.07|176.97|179.07|176.97|179.09|176.99|179.03|176.93|12
1653765130000|2022-05-28 19:12:10|179.05|176.95|179.07|176.97|179.07|176.97|179.05|176.95|5
1653765140000|2022-05-28 19:12:20|179.06|176.96|179.04|176.94|179.06|176.96|179.04|176.94|2
1653765150000|2022-05-28 19:12:30|179.07|176.97|179.03|176.93|179.07|176.97|179.03|176.93|7
1653765160000|2022-05-28 19:12:40|179.04|176.94|178.96|176.86|179.05|176.95|178.96|176.86|9
1653765170000|2022-05-28 19:12:50|178.97|176.87|178.96|176.86|178.98|176.88|178.96|176.86|8
1653765180000|2022-05-28 19:13:00|178.92|176.82|179.03|176.93|179.04|176.94|178.9|176.8|16
1653765190000|2022-05-28 19:13:10|179.04|176.94|179.13|177.03|179.13|177.03|179.04|176.94|10
1653765210000|2022-05-28 19:13:30|179.12|177.02|179.14|177.04|179.14|177.04|179.12|177.02|6
1653765220000|2022-05-28 19:13:40|179.15|177.05|179.34|177.24|179.4|177.3|179.15|177.05|19
1653765230000|2022-05-28 19:13:50|179.36|177.26|179.39|177.29|179.39|177.29|179.36|177.26|6
1653765240000|2022-05-28 19:14:00|179.4|177.3|179.39|177.29|179.4|177.3|179.38|177.28|10
1653765250000|2022-05-28 19:14:10|179.4|177.3|179.38|177.28|179.4|177.3|179.38|177.28|2
1653765260000|2022-05-28 19:14:20|179.37|177.27|179.38|177.28|179.38|177.28|179.37|177.27|6
1653765270000|2022-05-28 19:14:30|179.37|177.27|179.38|177.28|179.38|177.28|179.37|177.27|2
1653765290000|2022-05-28 19:14:50|179.37|177.27|179.37|177.27|179.37|177.27|179.37|177.27|1
1653765300000|2022-05-28 19:15:00|179.36|177.26|179.34|177.24|179.37|177.27|179.34|177.24|8
1653765310000|2022-05-28 19:15:10|179.35|177.25|179.21|177.11|179.35|177.25|179.21|177.11|12
1653765320000|2022-05-28 19:15:20|179.18|177.08|179.2|177.1|179.2|177.1|179.18|177.08|3
1653765350000|2022-05-28 19:15:50|179.14|177.04|179.14|177.04|179.16|177.06|179.14|177.04|10
1653765360000|2022-05-28 19:16:00|179.15|177.05|179.2|177.1|179.2|177.1|179.15|177.05|4
1653765390000|2022-05-28 19:16:30|179.21|177.11|179.23|177.13|179.23|177.13|179.21|177.11|5
1653765400000|2022-05-28 19:16:40|179.2|177.1|179.22|177.12|179.22|177.12|179.2|177.1|2
1653765410000|2022-05-28 19:16:50|179.23|177.13|179.22|177.12|179.23|177.13|179.2|177.1|7
1653765420000|2022-05-28 19:17:00|179.2|177.1|179.15|177.05|179.2|177.1|179.14|177.04|7
1653765430000|2022-05-28 19:17:10|179.14|177.04|179.16|177.06|179.17|177.07|179.13|177.03|5
1653765440000|2022-05-28 19:17:20|179.15|177.05|179.14|177.04|179.15|177.05|179.14|177.04|2
1653765450000|2022-05-28 19:17:30|179.15|177.05|179.01|176.91|179.15|177.05|179.01|176.91|9
1653765460000|2022-05-28 19:17:40|179.02|176.92|179.02|176.92|179.04|176.94|179.02|176.92|5
1653765470000|2022-05-28 19:17:50|179|176.9|179.03|176.93|179.05|176.95|179|176.9|8
1653765480000|2022-05-28 19:18:00|179.04|176.94|178.99|176.89|179.04|176.94|178.99|176.89|7
1653765490000|2022-05-28 19:18:10|178.98|176.88|178.97|176.87|178.99|176.89|178.96|176.86|8
1653765500000|2022-05-28 19:18:20|178.96|176.86|178.96|176.86|178.97|176.87|178.96|176.86|3
1653765510000|2022-05-28 19:18:30|178.97|176.87|178.97|176.87|178.97|176.87|178.97|176.87|1
1653765530000|2022-05-28 19:18:50|178.96|176.86|178.96|176.86|178.96|176.86|178.96|176.86|1
1653765540000|2022-05-28 19:19:00|178.97|176.87|179.13|177.03|179.13|177.03|178.97|176.87|10
1653765550000|2022-05-28 19:19:10|179.19|177.09|179.21|177.11|179.21|177.11|179.19|177.09|7
1653765560000|2022-05-28 19:19:20|179.22|177.12|179.19|177.09|179.22|177.12|179.19|177.09|12
1653765570000|2022-05-28 19:19:30|179.2|177.1|179.19|177.09|179.2|177.1|179.19|177.09|4
1653765580000|2022-05-28 19:19:40|179.2|177.1|179.2|177.1|179.2|177.1|179.2|177.1|1
1653765590000|2022-05-28 19:19:50|179.21|177.11|179.21|177.11|179.22|177.12|179.19|177.09|6
1653765600000|2022-05-28 19:20:00|179.19|177.09|179.15|177.05|179.21|177.11|179.15|177.05|6
1653765610000|2022-05-28 19:20:10|179.13|177.03|179.13|177.03|179.15|177.05|179.12|177.02|8
1653765620000|2022-05-28 19:20:20|179.14|177.04|179.18|177.08|179.18|177.08|179.14|177.04|8
1653765630000|2022-05-28 19:20:30|179.17|177.07|179.16|177.06|179.18|177.08|179.16|177.06|7
1653765640000|2022-05-28 19:20:40|179.17|177.07|179.17|177.07|179.17|177.07|179.17|177.07|1
1653765650000|2022-05-28 19:20:50|179.16|177.06|179.16|177.06|179.16|177.06|179.15|177.05|3
1653765660000|2022-05-28 19:21:00|179.17|177.07|179.17|177.07|179.17|177.07|179.16|177.06|3
1653765670000|2022-05-28 19:21:10|179.16|177.06|179.17|177.07|179.17|177.07|179.16|177.06|4
1653765680000|2022-05-28 19:21:20|179.16|177.06|179.15|177.05|179.16|177.06|179.14|177.04|4
1653765690000|2022-05-28 19:21:30|179.16|177.06|179.15|177.05|179.16|177.06|179.15|177.05|2
1653765740000|2022-05-28 19:22:20|179.16|177.06|179.16|177.06|179.16|177.06|179.16|177.06|1
1653765770000|2022-05-28 19:22:50|179.15|177.05|179.15|177.05|179.15|177.05|179.13|177.03|5
1653765780000|2022-05-28 19:23:00|179.14|177.04|179.13|177.03|179.14|177.04|179.12|177.02|3
1653765790000|2022-05-28 19:23:10|179.14|177.04|179.13|177.03|179.14|177.04|179.12|177.02|6
1653765800000|2022-05-28 19:23:20|179.14|177.04|179.15|177.05|179.15|177.05|179.14|177.04|4
1653765810000|2022-05-28 19:23:30|179.14|177.04|179.12|177.02|179.14|177.04|179.12|177.02|5
1653765820000|2022-05-28 19:23:40|179.14|177.04|179.13|177.03|179.17|177.07|179.13|177.03|10
1653765830000|2022-05-28 19:23:50|179.14|177.04|179.2|177.1|179.22|177.12|179.14|177.04|10
1653765840000|2022-05-28 19:24:00|179.19|177.09|179.19|177.09|179.2|177.1|179.19|177.09|3
1653765850000|2022-05-28 19:24:10|179.2|177.1|179.2|177.1|179.21|177.11|179.19|177.09|6
1653765860000|2022-05-28 19:24:20|179.19|177.09|179.19|177.09|179.2|177.1|179.19|177.09|5
1653765870000|2022-05-28 19:24:30|179.2|177.1|179.2|177.1|179.2|177.1|179.19|177.09|3
1653765880000|2022-05-28 19:24:40|179.19|177.09|179.2|177.1|179.2|177.1|179.19|177.09|8
1653765890000|2022-05-28 19:24:50|179.19|177.09|179.23|177.13|179.23|177.13|179.19|177.09|7
1653765900000|2022-05-28 19:25:00|179.22|177.12|179.02|176.92|179.22|177.12|178.92|176.82|23
1653765910000|2022-05-28 19:25:10|179.01|176.91|178.97|176.87|179.01|176.91|178.96|176.86|12
1653765920000|2022-05-28 19:25:20|179|176.9|179.1|177|179.1|177|179|176.9|10
1653765930000|2022-05-28 19:25:30|179.12|177.02|179.11|177.01|179.12|177.02|179.1|177|13
1653765940000|2022-05-28 19:25:40|179.1|177|179.11|177.01|179.11|177.01|179.1|177|8
1653765950000|2022-05-28 19:25:50|179.1|177|179.1|177|179.11|177.01|179.1|177|7
1653765960000|2022-05-28 19:26:00|179.11|177.01|179.07|176.97|179.11|177.01|179.06|176.96|5
1653765970000|2022-05-28 19:26:10|179.06|176.96|179.07|176.97|179.07|176.97|179.05|176.95|11
1653765990000|2022-05-28 19:26:30|179.06|176.96|179.07|176.97|179.07|176.97|179.06|176.96|2
1653766000000|2022-05-28 19:26:40|179.06|176.96|179.01|176.91|179.06|176.96|179.01|176.91|4
1653766010000|2022-05-28 19:26:50|179.02|176.92|179.01|176.91|179.02|176.92|179.01|176.91|2
1653766020000|2022-05-28 19:27:00|179|176.9|179|176.9|179|176.9|179|176.9|1
1653766030000|2022-05-28 19:27:10|179.02|176.92|179.02|176.92|179.02|176.92|179.01|176.91|3
1653766040000|2022-05-28 19:27:20|179.03|176.93|179.04|176.94|179.04|176.94|179.03|176.93|2
1653766050000|2022-05-28 19:27:30|179.06|176.96|179.09|176.99|179.09|176.99|179.06|176.96|6
1653766060000|2022-05-28 19:27:40|179.08|176.98|179.08|176.98|179.08|176.98|179.08|176.98|1
1653766070000|2022-05-28 19:27:50|179.1|177|179.04|176.94|179.1|177|179.04|176.94|4
1653766090000|2022-05-28 19:28:10|179.05|176.95|179.05|176.95|179.05|176.95|179.04|176.94|3
1653766100000|2022-05-28 19:28:20|179.04|176.94|179.04|176.94|179.04|176.94|179.04|176.94|1
1653766110000|2022-05-28 19:28:30|179.03|176.93|179|176.9|179.03|176.93|179|176.9|7
1653766120000|2022-05-28 19:28:40|178.99|176.89|179.04|176.94|179.05|176.95|178.99|176.89|7
1653766130000|2022-05-28 19:28:50|179.05|176.95|179.02|176.92|179.05|176.95|179.02|176.92|4
1653766140000|2022-05-28 19:29:00|179.03|176.93|178.99|176.89|179.03|176.93|178.99|176.89|5
1653766160000|2022-05-28 19:29:20|178.97|176.87|178.94|176.84|178.97|176.87|178.94|176.84|2
1653766170000|2022-05-28 19:29:30|178.93|176.83|178.94|176.84|178.94|176.84|178.93|176.83|4
1653766180000|2022-05-28 19:29:40|178.92|176.82|178.87|176.77|178.92|176.82|178.87|176.77|4
1653766190000|2022-05-28 19:29:50|178.88|176.78|178.9|176.8|178.9|176.8|178.88|176.78|2
1653766200000|2022-05-28 19:30:00|178.93|176.83|178.97|176.87|178.97|176.87|178.93|176.83|7
1653766210000|2022-05-28 19:30:10|178.96|176.86|178.97|176.87|178.97|176.87|178.95|176.85|5
1653766230000|2022-05-28 19:30:30|178.98|176.88|178.97|176.87|178.98|176.88|178.95|176.85|4
1653766240000|2022-05-28 19:30:40|178.96|176.86|178.97|176.87|178.98|176.88|178.96|176.86|5
1653766250000|2022-05-28 19:30:50|178.95|176.85|178.97|176.87|178.97|176.87|178.95|176.85|6
1653766260000|2022-05-28 19:31:00|178.95|176.85|178.93|176.83|178.95|176.85|178.93|176.83|3
1653766270000|2022-05-28 19:31:10|178.94|176.84|178.93|176.83|178.94|176.84|178.93|176.83|4
1653766280000|2022-05-28 19:31:20|178.96|176.86|178.99|176.89|178.99|176.89|178.96|176.86|2
1653766310000|2022-05-28 19:31:50|178.98|176.88|178.98|176.88|178.98|176.88|178.98|176.88|1
1653766320000|2022-05-28 19:32:00|178.99|176.89|178.99|176.89|178.99|176.89|178.99|176.89|1
1653766350000|2022-05-28 19:32:30|179|176.9|179|176.9|179|176.9|179|176.9|1
1653766380000|2022-05-28 19:33:00|178.95|176.85|178.95|176.85|178.96|176.86|178.93|176.83|5
1653766390000|2022-05-28 19:33:10|178.96|176.86|178.97|176.87|178.98|176.88|178.96|176.86|4
1653766400000|2022-05-28 19:33:20|178.96|176.86|178.95|176.85|178.96|176.86|178.95|176.85|2
1653766410000|2022-05-28 19:33:30|178.96|176.86|178.96|176.86|178.96|176.86|178.96|176.86|1
1653766420000|2022-05-28 19:33:40|178.97|176.87|178.98|176.88|178.98|176.88|178.97|176.87|2
1653766430000|2022-05-28 19:33:50|178.96|176.86|178.95|176.85|178.96|176.86|178.95|176.85|2
1653766440000|2022-05-28 19:34:00|178.96|176.86|178.97|176.87|178.97|176.87|178.94|176.84|7
1653766450000|2022-05-28 19:34:10|178.98|176.88|178.97|176.87|179|176.9|178.97|176.87|8
1653766460000|2022-05-28 19:34:20|178.98|176.88|179|176.9|179|176.9|178.98|176.88|3
1653766470000|2022-05-28 19:34:30|178.97|176.87|178.97|176.87|178.98|176.88|178.92|176.82|6
1653766480000|2022-05-28 19:34:40|178.96|176.86|178.95|176.85|179|176.9|178.95|176.85|9
1653766490000|2022-05-28 19:34:50|178.94|176.84|178.84|176.74|178.94|176.84|178.82|176.72|12
1653766500000|2022-05-28 19:35:00|178.83|176.73|178.83|176.73|178.83|176.73|178.82|176.72|5
1653766510000|2022-05-28 19:35:10|178.84|176.74|178.87|176.77|178.87|176.77|178.83|176.73|10
1653766520000|2022-05-28 19:35:20|178.86|176.76|178.89|176.79|178.9|176.8|178.86|176.76|8
1653766530000|2022-05-28 19:35:30|178.88|176.78|178.89|176.79|178.9|176.8|178.88|176.78|9
1653766540000|2022-05-28 19:35:40|178.91|176.81|178.9|176.8|178.91|176.81|178.88|176.78|7
1653766550000|2022-05-28 19:35:50|178.89|176.79|178.89|176.79|178.9|176.8|178.89|176.79|3
1653766560000|2022-05-28 19:36:00|178.9|176.8|178.9|176.8|178.9|176.8|178.9|176.8|1
1653766570000|2022-05-28 19:36:10|178.91|176.81|179.03|176.93|179.03|176.93|178.91|176.81|7
1653766580000|2022-05-28 19:36:20|179.02|176.92|179.01|176.91|179.02|176.92|179|176.9|8
1653766590000|2022-05-28 19:36:30|179.02|176.92|179.05|176.95|179.06|176.96|179|176.9|11
1653766600000|2022-05-28 19:36:40|179.03|176.93|179.08|176.98|179.08|176.98|179.03|176.93|6
1653766610000|2022-05-28 19:36:50|179.07|176.97|179.09|176.99|179.09|176.99|179.06|176.96|7
1653766620000|2022-05-28 19:37:00|179.1|177|179.44|177.34|179.45|177.35|179.1|177|18
1653766630000|2022-05-28 19:37:10|179.46|177.36|179.51|177.41|179.62|177.52|179.46|177.36|21
1653766640000|2022-05-28 19:37:20|179.5|177.4|179.4|177.3|179.5|177.4|179.39|177.29|14
1653766650000|2022-05-28 19:37:30|179.41|177.31|179.4|177.3|179.42|177.32|179.38|177.28|12
1653766660000|2022-05-28 19:37:40|179.41|177.31|179.41|177.31|179.42|177.32|179.41|177.31|3
1653766670000|2022-05-28 19:37:50|179.4|177.3|179.4|177.3|179.41|177.31|179.39|177.29|5
1653766680000|2022-05-28 19:38:00|179.39|177.29|179.37|177.27|179.41|177.31|179.37|177.27|5
1653766690000|2022-05-28 19:38:10|179.38|177.28|179.41|177.31|179.41|177.31|179.38|177.28|4
1653766750000|2022-05-28 19:39:10|179.4|177.3|179.4|177.3|179.41|177.31|179.4|177.3|5
1653766760000|2022-05-28 19:39:20|179.41|177.31|179.41|177.31|179.41|177.31|179.41|177.31|1
1653766770000|2022-05-28 19:39:30|179.42|177.32|179.41|177.31|179.42|177.32|179.41|177.31|4
1653766780000|2022-05-28 19:39:40|179.43|177.33|179.41|177.31|179.43|177.33|179.41|177.31|2
1653766790000|2022-05-28 19:39:50|179.42|177.32|179.42|177.32|179.42|177.32|179.42|177.32|1
1653766800000|2022-05-28 19:40:00|179.43|177.33|179.54|177.44|179.57|177.47|179.41|177.31|12
1653766810000|2022-05-28 19:40:10|179.56|177.46|179.52|177.42|179.56|177.46|179.52|177.42|13
1653766820000|2022-05-28 19:40:20|179.54|177.44|179.54|177.44|179.57|177.47|179.53|177.43|9
1653766830000|2022-05-28 19:40:30|179.55|177.45|179.54|177.44|179.59|177.49|179.54|177.44|6
1653766840000|2022-05-28 19:40:40|179.53|177.43|179.59|177.49|179.6|177.5|179.53|177.43|8
1653766850000|2022-05-28 19:40:50|179.58|177.48|179.58|177.48|179.58|177.48|179.55|177.45|7
1653766860000|2022-05-28 19:41:00|179.6|177.5|179.53|177.43|179.6|177.5|179.52|177.42|14
1653766870000|2022-05-28 19:41:10|179.54|177.44|179.53|177.43|179.55|177.45|179.53|177.43|3
1653766880000|2022-05-28 19:41:20|179.54|177.44|179.52|177.42|179.54|177.44|179.52|177.42|2
1653766890000|2022-05-28 19:41:30|179.51|177.41|179.51|177.41|179.52|177.42|179.51|177.41|3
1653766900000|2022-05-28 19:41:40|179.52|177.42|179.4|177.3|179.52|177.42|179.4|177.3|8
1653766910000|2022-05-28 19:41:50|179.39|177.29|179.31|177.21|179.39|177.29|179.31|177.21|8
1653766920000|2022-05-28 19:42:00|179.35|177.25|179.39|177.29|179.42|177.32|179.35|177.25|11
1653766930000|2022-05-28 19:42:10|179.42|177.32|179.43|177.33|179.43|177.33|179.42|177.32|2
1653766940000|2022-05-28 19:42:20|179.47|177.37|179.49|177.39|179.49|177.39|179.43|177.33|4
1653766950000|2022-05-28 19:42:30|179.5|177.4|179.51|177.41|179.52|177.42|179.5|177.4|8
1653766960000|2022-05-28 19:42:40|179.48|177.38|179.49|177.39|179.49|177.39|179.48|177.38|2
1653766970000|2022-05-28 19:42:50|179.5|177.4|179.45|177.35|179.5|177.4|179.44|177.34|8
1653766980000|2022-05-28 19:43:00|179.44|177.34|179.45|177.35|179.45|177.35|179.44|177.34|2
1653766990000|2022-05-28 19:43:10|179.44|177.34|179.44|177.34|179.44|177.34|179.44|177.34|1
1653767000000|2022-05-28 19:43:20|179.45|177.35|179.45|177.35|179.45|177.35|179.45|177.35|1
1653767010000|2022-05-28 19:43:30|179.46|177.36|179.47|177.37|179.47|177.37|179.45|177.35|4
1653767020000|2022-05-28 19:43:40|179.46|177.36|179.49|177.39|179.51|177.41|179.46|177.36|8
1653767030000|2022-05-28 19:43:50|179.47|177.37|179.47|177.37|179.48|177.38|179.45|177.35|7
1653767040000|2022-05-28 19:44:00|179.46|177.36|179.44|177.34|179.48|177.38|179.44|177.34|9
1653767050000|2022-05-28 19:44:10|179.43|177.33|179.44|177.34|179.44|177.34|179.42|177.32|6
1653767060000|2022-05-28 19:44:20|179.43|177.33|179.34|177.24|179.43|177.33|179.34|177.24|10
1653767070000|2022-05-28 19:44:30|179.35|177.25|179.4|177.3|179.42|177.32|179.35|177.25|10
1653767080000|2022-05-28 19:44:40|179.41|177.31|179.4|177.3|179.42|177.32|179.38|177.28|9
1653767090000|2022-05-28 19:44:50|179.39|177.29|179.32|177.22|179.39|177.29|179.32|177.22|8
1653767100000|2022-05-28 19:45:00|179.31|177.21|179.42|177.32|179.42|177.32|179.31|177.21|10
1653767110000|2022-05-28 19:45:10|179.41|177.31|179.42|177.32|179.42|177.32|179.39|177.29|9
1653767120000|2022-05-28 19:45:20|179.41|177.31|179.41|177.31|179.42|177.32|179.4|177.3|5
1653767130000|2022-05-28 19:45:30|179.4|177.3|179.38|177.28|179.4|177.3|179.38|177.28|8
1653767140000|2022-05-28 19:45:40|179.39|177.29|179.39|177.29|179.39|177.29|179.38|177.28|3
1653767150000|2022-05-28 19:45:50|179.38|177.28|179.41|177.31|179.41|177.31|179.34|177.24|8
1653767160000|2022-05-28 19:46:00|179.42|177.32|179.48|177.38|179.5|177.4|179.41|177.31|13
1653767170000|2022-05-28 19:46:10|179.49|177.39|179.52|177.42|179.52|177.42|179.48|177.38|10
1653767180000|2022-05-28 19:46:20|179.61|177.51|179.6|177.5|179.61|177.51|179.59|177.49|14
1653767190000|2022-05-28 19:46:30|179.61|177.51|179.56|177.46|179.61|177.51|179.56|177.46|4
1653767200000|2022-05-28 19:46:40|179.57|177.47|179.56|177.46|179.57|177.47|179.56|177.46|2
1653767210000|2022-05-28 19:46:50|179.57|177.47|179.56|177.46|179.57|177.47|179.56|177.46|2
1653767220000|2022-05-28 19:47:00|179.59|177.49|179.59|177.49|179.59|177.49|179.59|177.49|1
1653767230000|2022-05-28 19:47:10|179.6|177.5|179.67|177.57|179.7|177.6|179.59|177.49|24
1653767240000|2022-05-28 19:47:20|179.69|177.59|179.71|177.61|179.71|177.61|179.68|177.58|15
1653767250000|2022-05-28 19:47:30|179.84|177.74|179.84|177.74|179.86|177.76|179.81|177.71|15
1653767260000|2022-05-28 19:47:40|179.85|177.75|179.79|177.69|179.85|177.75|179.79|177.69|16
1653767270000|2022-05-28 19:47:50|179.81|177.71|179.76|177.66|179.81|177.71|179.7|177.6|18
1653767280000|2022-05-28 19:48:00|179.75|177.65|179.72|177.62|179.75|177.65|179.71|177.61|10
1653767290000|2022-05-28 19:48:10|179.71|177.61|179.84|177.74|179.84|177.74|179.71|177.61|13
1653767300000|2022-05-28 19:48:20|179.85|177.75|179.83|177.73|179.85|177.75|179.83|177.73|8
1653767310000|2022-05-28 19:48:30|179.84|177.74|179.87|177.77|179.87|177.77|179.83|177.73|11
1653767320000|2022-05-28 19:48:40|179.86|177.76|179.91|177.81|179.91|177.81|179.84|177.74|9
1653767330000|2022-05-28 19:48:50|179.9|177.8|179.88|177.78|179.92|177.82|179.88|177.78|10
1653767340000|2022-05-28 19:49:00|179.89|177.79|179.81|177.71|179.91|177.81|179.81|177.71|8
1653767350000|2022-05-28 19:49:10|179.8|177.7|179.81|177.71|179.81|177.71|179.8|177.7|4
1653767370000|2022-05-28 19:49:30|179.8|177.7|179.81|177.71|179.81|177.71|179.8|177.7|2
1653767380000|2022-05-28 19:49:40|179.82|177.72|179.84|177.74|179.87|177.77|179.82|177.72|8
1653767390000|2022-05-28 19:49:50|179.85|177.75|179.94|177.84|179.94|177.84|179.84|177.74|13
1653767400000|2022-05-28 19:50:00|179.95|177.85|180|177.9|180|177.9|179.95|177.85|12
1653767410000|2022-05-28 19:50:10|179.99|177.89|179.98|177.88|179.99|177.89|179.96|177.86|15
1653767420000|2022-05-28 19:50:20|179.96|177.86|179.96|177.86|179.97|177.87|179.96|177.86|3
1653767430000|2022-05-28 19:50:30|179.97|177.87|179.97|177.87|179.99|177.89|179.96|177.86|6
1653767440000|2022-05-28 19:50:40|179.98|177.88|179.99|177.89|179.99|177.89|179.96|177.86|7
1653767450000|2022-05-28 19:50:50|180|177.9|179.97|177.87|180|177.9|179.96|177.86|13
1653767460000|2022-05-28 19:51:00|179.98|177.88|179.97|177.87|180.01|177.91|179.96|177.86|18
1653767470000|2022-05-28 19:51:10|179.96|177.86|179.98|177.88|179.99|177.89|179.96|177.86|11
1653767480000|2022-05-28 19:51:20|179.99|177.89|179.99|177.89|179.99|177.89|179.96|177.86|14
1653767490000|2022-05-28 19:51:30|179.96|177.86|179.97|177.87|180.03|177.93|179.96|177.86|17
1653767500000|2022-05-28 19:51:40|179.98|177.88|180.06|177.96|180.08|177.98|179.97|177.87|11
1653767510000|2022-05-28 19:51:50|180.08|177.98|180.05|177.95|180.09|177.99|180.04|177.94|14
1653767520000|2022-05-28 19:52:00|180.04|177.94|180.05|177.95|180.06|177.96|180.04|177.94|12
1653767530000|2022-05-28 19:52:10|180.04|177.94|180.02|177.92|180.06|177.96|180.02|177.92|12
1653767540000|2022-05-28 19:52:20|179.98|177.88|179.96|177.86|179.98|177.88|179.94|177.84|13
1653767570000|2022-05-28 19:52:50|179.97|177.87|179.98|177.88|180.03|177.93|179.97|177.87|8
1653767580000|2022-05-28 19:53:00|179.99|177.89|180.02|177.92|180.03|177.93|179.99|177.89|6
1653767590000|2022-05-28 19:53:10|180.01|177.91|180.02|177.92|180.03|177.93|180|177.9|11
1653767600000|2022-05-28 19:53:20|180.03|177.93|180.14|178.04|180.14|178.04|180.03|177.93|13
1653767610000|2022-05-28 19:53:30|180.12|178.02|180.13|178.03|180.13|178.03|180.11|178.01|10
1653767620000|2022-05-28 19:53:40|180.14|178.04|180.12|178.02|180.14|178.04|180.11|178.01|9
1653767630000|2022-05-28 19:53:50|180.13|178.03|180.1|178|180.13|178.03|180.1|178|8
1653767640000|2022-05-28 19:54:00|180.11|178.01|180.01|177.91|180.11|178.01|179.99|177.89|12
1653767650000|2022-05-28 19:54:10|180.05|177.95|180.12|178.02|180.12|178.02|180.05|177.95|14
1653767660000|2022-05-28 19:54:20|180.1|178|180.15|178.05|180.15|178.05|180.1|178|13
1653767670000|2022-05-28 19:54:30|180.16|178.06|180.19|178.09|180.2|178.1|180.16|178.06|11
1653767680000|2022-05-28 19:54:40|180.18|178.08|180.18|178.08|180.18|178.08|180.16|178.06|9
1653767690000|2022-05-28 19:54:50|180.17|178.07|180.2|178.1|180.2|178.1|180.17|178.07|10
1653767700000|2022-05-28 19:55:00|180.19|178.09|180.11|178.01|180.19|178.09|180.09|177.99|14
1653767710000|2022-05-28 19:55:10|180.12|178.02|180.18|178.08|180.2|178.1|180.12|178.02|15
1653767720000|2022-05-28 19:55:20|180.21|178.11|180.21|178.11|180.24|178.14|180.2|178.1|12
1653767730000|2022-05-28 19:55:30|180.2|178.1|180.18|178.08|180.21|178.11|180.15|178.05|7
1653767740000|2022-05-28 19:55:40|180.16|178.06|180.17|178.07|180.2|178.1|180.16|178.06|8
1653767750000|2022-05-28 19:55:50|180.16|178.06|180.04|177.94|180.18|178.08|180.03|177.93|9
1653767760000|2022-05-28 19:56:00|180.03|177.93|180.01|177.91|180.04|177.94|180|177.9|8
1653767770000|2022-05-28 19:56:10|180|177.9|179.92|177.82|180|177.9|179.92|177.82|7
1653767780000|2022-05-28 19:56:20|179.94|177.84|180|177.9|180.02|177.92|179.93|177.83|15
1653767790000|2022-05-28 19:56:30|179.99|177.89|179.85|177.75|179.99|177.89|179.84|177.74|15
1653767800000|2022-05-28 19:56:40|179.86|177.76|179.86|177.76|179.86|177.76|179.85|177.75|5
1653767810000|2022-05-28 19:56:50|179.87|177.77|179.94|177.84|179.97|177.87|179.86|177.76|12
1653767820000|2022-05-28 19:57:00|179.96|177.86|179.93|177.83|179.97|177.87|179.92|177.82|12
1653767830000|2022-05-28 19:57:10|179.94|177.84|179.88|177.78|179.94|177.84|179.87|177.77|12
1653767840000|2022-05-28 19:57:20|179.87|177.77|179.88|177.78|179.88|177.78|179.87|177.77|2
1653767880000|2022-05-28 19:58:00|179.87|177.77|179.88|177.78|179.88|177.78|179.87|177.77|4
1653767890000|2022-05-28 19:58:10|179.87|177.77|179.88|177.78|179.88|177.78|179.87|177.77|8
1653767900000|2022-05-28 19:58:20|179.87|177.77|179.87|177.77|179.88|177.78|179.86|177.76|6
1653767910000|2022-05-28 19:58:30|179.86|177.76|179.85|177.75|179.87|177.77|179.83|177.73|10
1653767920000|2022-05-28 19:58:40|179.84|177.74|179.81|177.71|179.85|177.75|179.79|177.69|12
1653767930000|2022-05-28 19:58:50|179.82|177.72|179.82|177.72|179.84|177.74|179.82|177.72|3
1653767940000|2022-05-28 19:59:00|179.84|177.74|179.79|177.69|179.84|177.74|179.79|177.69|3
1653767950000|2022-05-28 19:59:10|179.81|177.71|179.75|177.65|179.81|177.71|179.74|177.64|12
1653767960000|2022-05-28 19:59:20|179.77|177.67|179.76|177.66|179.77|177.67|179.76|177.66|2
1653767970000|2022-05-28 19:59:30|179.75|177.65|179.75|177.65|179.75|177.65|179.75|177.65|1
1653767980000|2022-05-28 19:59:40|179.76|177.66|179.8|177.7|179.8|177.7|179.76|177.66|12
1653767990000|2022-05-28 19:59:50|179.81|177.71|179.87|177.77|179.87|177.77|179.81|177.71|6
1653768000000|2022-05-28 20:00:00|179.86|177.76|179.84|177.74|179.86|177.76|179.84|177.74|5
1653768010000|2022-05-28 20:00:10|179.82|177.72|179.77|177.67|179.82|177.72|179.77|177.67|10
1653768020000|2022-05-28 20:00:20|179.78|177.68|179.6|177.5|179.78|177.68|179.57|177.47|19
1653768030000|2022-05-28 20:00:30|179.59|177.49|179.59|177.49|179.62|177.52|179.59|177.49|7
1653768040000|2022-05-28 20:00:40|179.6|177.5|179.58|177.48|179.61|177.51|179.56|177.46|17
1653768050000|2022-05-28 20:00:50|179.6|177.5|179.52|177.42|179.61|177.51|179.52|177.42|11
1653768070000|2022-05-28 20:01:10|179.51|177.41|179.63|177.53|179.63|177.53|179.51|177.41|11
1653768080000|2022-05-28 20:01:20|179.62|177.52|179.62|177.52|179.62|177.52|179.61|177.51|3
1653768090000|2022-05-28 20:01:30|179.61|177.51|179.59|177.49|179.63|177.53|179.59|177.49|6
1653768100000|2022-05-28 20:01:40|179.61|177.51|179.55|177.45|179.62|177.52|179.54|177.44|14
1653768110000|2022-05-28 20:01:50|179.56|177.46|179.63|177.53|179.63|177.53|179.55|177.45|10
1653768120000|2022-05-28 20:02:00|179.66|177.56|179.67|177.57|179.67|177.57|179.66|177.56|2
1653768130000|2022-05-28 20:02:10|179.68|177.58|179.67|177.57|179.68|177.58|179.67|177.57|4
1653768140000|2022-05-28 20:02:20|179.69|177.59|179.71|177.61|179.71|177.61|179.69|177.59|6
1653768150000|2022-05-28 20:02:30|179.7|177.6|179.7|177.6|179.71|177.61|179.67|177.57|8
1653768160000|2022-05-28 20:02:40|179.69|177.59|179.71|177.61|179.72|177.62|179.69|177.59|7
1653768170000|2022-05-28 20:02:50|179.7|177.6|179.72|177.62|179.72|177.62|179.69|177.59|4
1653768180000|2022-05-28 20:03:00|179.71|177.61|179.72|177.62|179.73|177.63|179.71|177.61|4
1653768190000|2022-05-28 20:03:10|179.78|177.68|179.8|177.7|179.8|177.7|179.78|177.68|5
1653768200000|2022-05-28 20:03:20|179.79|177.69|179.78|177.68|179.8|177.7|179.78|177.68|10
1653768210000|2022-05-28 20:03:30|179.79|177.69|179.63|177.53|179.79|177.69|179.63|177.53|12
1653768220000|2022-05-28 20:03:40|179.62|177.52|179.61|177.51|179.62|177.52|179.6|177.5|8
1653768230000|2022-05-28 20:03:50|179.62|177.52|179.62|177.52|179.62|177.52|179.61|177.51|3
1653768250000|2022-05-28 20:04:10|179.61|177.51|179.62|177.52|179.62|177.52|179.61|177.51|2
1653768270000|2022-05-28 20:04:30|179.63|177.53|179.62|177.52|179.63|177.53|179.61|177.51|4
1653768280000|2022-05-28 20:04:40|179.61|177.51|179.56|177.46|179.62|177.52|179.54|177.44|10
1653768290000|2022-05-28 20:04:50|179.55|177.45|179.56|177.46|179.58|177.48|179.55|177.45|14
1653768300000|2022-05-28 20:05:00|179.57|177.47|179.57|177.47|179.58|177.48|179.57|177.47|3
1653768310000|2022-05-28 20:05:10|179.58|177.48|179.57|177.47|179.58|177.48|179.57|177.47|6
1653768320000|2022-05-28 20:05:20|179.58|177.48|179.62|177.52|179.62|177.52|179.57|177.47|10
1653768330000|2022-05-28 20:05:30|179.6|177.5|179.6|177.5|179.61|177.51|179.58|177.48|9
1653768340000|2022-05-28 20:05:40|179.59|177.49|179.6|177.5|179.6|177.5|179.59|177.49|4
1653768350000|2022-05-28 20:05:50|179.59|177.49|179.58|177.48|179.6|177.5|179.58|177.48|4
1653768360000|2022-05-28 20:06:00|179.57|177.47|179.57|177.47|179.57|177.47|179.57|177.47|1
1653768370000|2022-05-28 20:06:10|179.56|177.46|179.57|177.47|179.57|177.47|179.55|177.45|6
1653768380000|2022-05-28 20:06:20|179.58|177.48|179.58|177.48|179.58|177.48|179.57|177.47|5
1653768390000|2022-05-28 20:06:30|179.57|177.47|179.57|177.47|179.58|177.48|179.56|177.46|4
1653768400000|2022-05-28 20:06:40|179.58|177.48|179.62|177.52|179.62|177.52|179.58|177.48|5
1653768410000|2022-05-28 20:06:50|179.61|177.51|179.6|177.5|179.62|177.52|179.59|177.49|8
1653768420000|2022-05-28 20:07:00|179.59|177.49|179.58|177.48|179.59|177.49|179.54|177.44|13
1653768430000|2022-05-28 20:07:10|179.59|177.49|179.63|177.53|179.63|177.53|179.58|177.48|11
1653768440000|2022-05-28 20:07:20|179.62|177.52|179.62|177.52|179.62|177.52|179.62|177.52|1
1653768450000|2022-05-28 20:07:30|179.63|177.53|179.62|177.52|179.63|177.53|179.62|177.52|2
1653768460000|2022-05-28 20:07:40|179.63|177.53|179.63|177.53|179.63|177.53|179.63|177.53|1
1653768470000|2022-05-28 20:07:50|179.65|177.55|179.64|177.54|179.66|177.56|179.63|177.53|8
1653768480000|2022-05-28 20:08:00|179.63|177.53|179.63|177.53|179.64|177.54|179.63|177.53|3
1653768490000|2022-05-28 20:08:10|179.64|177.54|179.79|177.69|179.79|177.69|179.63|177.53|9
1653768500000|2022-05-28 20:08:20|179.78|177.68|179.79|177.69|179.79|177.69|179.77|177.67|8
1653768510000|2022-05-28 20:08:30|179.78|177.68|179.78|177.68|179.78|177.68|179.77|177.67|3
1653768520000|2022-05-28 20:08:40|179.8|177.7|179.79|177.69|179.8|177.7|179.79|177.69|2
1653768540000|2022-05-28 20:09:00|179.78|177.68|179.79|177.69|179.79|177.69|179.78|177.68|2
1653768560000|2022-05-28 20:09:20|179.78|177.68|179.79|177.69|179.79|177.69|179.78|177.68|2
1653768590000|2022-05-28 20:09:50|179.78|177.68|179.75|177.65|179.78|177.68|179.74|177.64|4
1653768600000|2022-05-28 20:10:00|179.76|177.66|179.78|177.68|179.78|177.68|179.74|177.64|8
1653768610000|2022-05-28 20:10:10|179.77|177.67|179.78|177.68|179.78|177.68|179.74|177.64|10
1653768620000|2022-05-28 20:10:20|179.77|177.67|179.77|177.67|179.78|177.68|179.76|177.66|5
1653768630000|2022-05-28 20:10:30|179.76|177.66|179.76|177.66|179.77|177.67|179.76|177.66|3
1653768640000|2022-05-28 20:10:40|179.77|177.67|179.78|177.68|179.78|177.68|179.77|177.67|2
1653768650000|2022-05-28 20:10:50|179.77|177.67|179.72|177.62|179.77|177.67|179.72|177.62|6
1653768660000|2022-05-28 20:11:00|179.71|177.61|179.6|177.5|179.71|177.61|179.6|177.5|8
1653768670000|2022-05-28 20:11:10|179.59|177.49|179.55|177.45|179.59|177.49|179.55|177.45|3
1653768680000|2022-05-28 20:11:20|179.54|177.44|179.53|177.43|179.54|177.44|179.53|177.43|2
1653768690000|2022-05-28 20:11:30|179.54|177.44|179.56|177.46|179.58|177.48|179.54|177.44|10
1653768700000|2022-05-28 20:11:40|179.54|177.44|179.5|177.4|179.54|177.44|179.48|177.38|5
1653768710000|2022-05-28 20:11:50|179.49|177.39|179.39|177.29|179.49|177.39|179.39|177.29|5
1653768720000|2022-05-28 20:12:00|179.41|177.31|179.44|177.34|179.45|177.35|179.4|177.3|7
1653768740000|2022-05-28 20:12:20|179.45|177.35|179.44|177.34|179.45|177.35|179.44|177.34|4
1653768750000|2022-05-28 20:12:30|179.45|177.35|179.39|177.29|179.45|177.35|179.38|177.28|10
1653768760000|2022-05-28 20:12:40|179.38|177.28|179.3|177.2|179.38|177.28|179.3|177.2|4
1653768770000|2022-05-28 20:12:50|179.29|177.19|179.25|177.15|179.29|177.19|179.22|177.12|9
1653768780000|2022-05-28 20:13:00|179.24|177.14|179.21|177.11|179.24|177.14|179.15|177.05|12
1653768790000|2022-05-28 20:13:10|179.2|177.1|179.2|177.1|179.21|177.11|179.18|177.08|6
1653768800000|2022-05-28 20:13:20|179.21|177.11|179.2|177.1|179.22|177.12|179.2|177.1|6
1653768810000|2022-05-28 20:13:30|179.21|177.11|179.22|177.12|179.22|177.12|179.2|177.1|8
1653768820000|2022-05-28 20:13:40|179.21|177.11|179.28|177.18|179.28|177.18|179.21|177.11|7
1653768830000|2022-05-28 20:13:50|179.27|177.17|179.26|177.16|179.29|177.19|179.25|177.15|9
1653768840000|2022-05-28 20:14:00|179.27|177.17|179.28|177.18|179.28|177.18|179.26|177.16|5
1653768850000|2022-05-28 20:14:10|179.27|177.17|179.28|177.18|179.28|177.18|179.25|177.15|8
1653768860000|2022-05-28 20:14:20|179.27|177.17|179.27|177.17|179.29|177.19|179.27|177.17|5
1653768870000|2022-05-28 20:14:30|179.28|177.18|179.28|177.18|179.28|177.18|179.27|177.17|3
1653768880000|2022-05-28 20:14:40|179.27|177.17|179.28|177.18|179.28|177.18|179.27|177.17|2
1653768890000|2022-05-28 20:14:50|179.27|177.17|179.28|177.18|179.28|177.18|179.26|177.16|8
1653768900000|2022-05-28 20:15:00|179.27|177.17|179.28|177.18|179.28|177.18|179.26|177.16|6
1653768910000|2022-05-28 20:15:10|179.27|177.17|179.26|177.16|179.28|177.18|179.26|177.16|8
1653768920000|2022-05-28 20:15:20|179.25|177.15|179.1|177|179.25|177.15|179.1|177|8
1653768930000|2022-05-28 20:15:30|179.11|177.01|179.1|177|179.15|177.05|179.1|177|7
1653768940000|2022-05-28 20:15:40|179.11|177.01|179.11|177.01|179.14|177.04|179.1|177|7
1653768950000|2022-05-28 20:15:50|179.13|177.03|179.33|177.23|179.34|177.24|179.13|177.03|13
1653768960000|2022-05-28 20:16:00|179.3|177.2|179.32|177.22|179.32|177.22|179.28|177.18|6
1653768970000|2022-05-28 20:16:10|179.33|177.23|179.33|177.23|179.34|177.24|179.32|177.22|10
1653768980000|2022-05-28 20:16:20|179.32|177.22|179.32|177.22|179.32|177.22|179.32|177.22|1
1653768990000|2022-05-28 20:16:30|179.33|177.23|179.32|177.22|179.33|177.23|179.31|177.21|4
1653769000000|2022-05-28 20:16:40|179.34|177.24|179.25|177.15|179.34|177.24|179.25|177.15|12
1653769010000|2022-05-28 20:16:50|179.26|177.16|179.24|177.14|179.27|177.17|179.22|177.12|10
1653769020000|2022-05-28 20:17:00|179.23|177.13|179.23|177.13|179.23|177.13|179.23|177.13|1
1653769030000|2022-05-28 20:17:10|179.22|177.12|179.22|177.12|179.24|177.14|179.22|177.12|4
1653769040000|2022-05-28 20:17:20|179.21|177.11|179.16|177.06|179.21|177.11|179.16|177.06|6
1653769050000|2022-05-28 20:17:30|179.18|177.08|179.18|177.08|179.18|177.08|179.18|177.08|1
1653769070000|2022-05-28 20:17:50|179.19|177.09|179.25|177.15|179.25|177.15|179.19|177.09|3
1653769080000|2022-05-28 20:18:00|179.24|177.14|179.25|177.15|179.26|177.16|179.24|177.14|7
1653769090000|2022-05-28 20:18:10|179.24|177.14|179.26|177.16|179.27|177.17|179.24|177.14|11
1653769100000|2022-05-28 20:18:20|179.27|177.17|179.26|177.16|179.27|177.17|179.26|177.16|4
1653769110000|2022-05-28 20:18:30|179.25|177.15|179.26|177.16|179.26|177.16|179.25|177.15|4
1653769130000|2022-05-28 20:18:50|179.25|177.15|179.25|177.15|179.25|177.15|179.25|177.15|1
1653769140000|2022-05-28 20:19:00|179.26|177.16|179.25|177.15|179.26|177.16|179.25|177.15|4
1653769150000|2022-05-28 20:19:10|179.26|177.16|179.21|177.11|179.26|177.16|179.2|177.1|6
1653769160000|2022-05-28 20:19:20|179.22|177.12|179.22|177.12|179.24|177.14|179.22|177.12|9
1653769170000|2022-05-28 20:19:30|179.23|177.13|179.22|177.12|179.23|177.13|179.22|177.12|2
1653769180000|2022-05-28 20:19:40|179.23|177.13|179.23|177.13|179.23|177.13|179.23|177.13|1
1653769190000|2022-05-28 20:19:50|179.25|177.15|179.36|177.26|179.37|177.27|179.25|177.15|11
1653769210000|2022-05-28 20:20:10|179.35|177.25|179.35|177.25|179.35|177.25|179.35|177.25|1
1653769240000|2022-05-28 20:20:40|179.34|177.24|179.34|177.24|179.35|177.25|179.33|177.23|7
1653769260000|2022-05-28 20:21:00|179.33|177.23|179.25|177.15|179.33|177.23|179.25|177.15|6
1653769270000|2022-05-28 20:21:10|179.24|177.14|179.24|177.14|179.26|177.16|179.22|177.12|10
1653769280000|2022-05-28 20:21:20|179.25|177.15|179.24|177.14|179.25|177.15|179.24|177.14|2
1653769300000|2022-05-28 20:21:40|179.25|177.15|179.23|177.13|179.25|177.15|179.23|177.13|5
1653769310000|2022-05-28 20:21:50|179.24|177.14|179.24|177.14|179.24|177.14|179.23|177.13|3
1653769320000|2022-05-28 20:22:00|179.22|177.12|179.21|177.11|179.22|177.12|179.21|177.11|2
1653769330000|2022-05-28 20:22:10|179.2|177.1|179.08|176.98|179.2|177.1|179.07|176.97|10
1653769340000|2022-05-28 20:22:20|179.09|176.99|178.95|176.85|179.09|176.99|178.9|176.8|18
1653769350000|2022-05-28 20:22:30|178.96|176.86|178.97|176.87|178.99|176.89|178.96|176.86|11
1653769370000|2022-05-28 20:22:50|178.98|176.88|178.99|176.89|178.99|176.89|178.98|176.88|2
1653769380000|2022-05-28 20:23:00|179.04|176.94|179.01|176.91|179.07|176.97|179.01|176.91|8
1653769390000|2022-05-28 20:23:10|179.02|176.92|179.02|176.92|179.02|176.92|179.01|176.91|7
1653769400000|2022-05-28 20:23:20|179.01|176.91|179.01|176.91|179.02|176.92|179.01|176.91|3
1653769410000|2022-05-28 20:23:30|178.98|176.88|178.93|176.83|178.98|176.88|178.92|176.82|8
1653769420000|2022-05-28 20:23:40|178.94|176.84|178.96|176.86|178.96|176.86|178.94|176.84|4
1653769430000|2022-05-28 20:23:50|178.95|176.85|178.9|176.8|178.95|176.85|178.9|176.8|4
1653769440000|2022-05-28 20:24:00|178.91|176.81|178.9|176.8|178.91|176.81|178.9|176.8|2
1653769450000|2022-05-28 20:24:10|178.91|176.81|178.91|176.81|178.91|176.81|178.91|176.81|1
1653769470000|2022-05-28 20:24:30|178.93|176.83|179.03|176.93|179.03|176.93|178.93|176.83|5
1653769480000|2022-05-28 20:24:40|179.02|176.92|179.04|176.94|179.06|176.96|179.02|176.92|10
1653769490000|2022-05-28 20:24:50|179.05|176.95|178.99|176.89|179.06|176.96|178.99|176.89|9
1653769500000|2022-05-28 20:25:00|178.98|176.88|178.97|176.87|178.98|176.88|178.96|176.86|4
1653769510000|2022-05-28 20:25:10|178.98|176.88|178.97|176.87|178.98|176.88|178.96|176.86|4
1653769520000|2022-05-28 20:25:20|178.96|176.86|179|176.9|179.01|176.91|178.96|176.86|7
1653769530000|2022-05-28 20:25:30|179.01|176.91|178.99|176.89|179.01|176.91|178.99|176.89|7
1653769540000|2022-05-28 20:25:40|179|176.9|179|176.9|179|176.9|179|176.9|1
1653769550000|2022-05-28 20:25:50|178.99|176.89|178.99|176.89|178.99|176.89|178.99|176.89|1
1653769560000|2022-05-28 20:26:00|178.98|176.88|178.77|176.67|178.98|176.88|178.77|176.67|12
1653769570000|2022-05-28 20:26:10|178.78|176.68|178.8|176.7|178.81|176.71|178.77|176.67|7
1653769580000|2022-05-28 20:26:20|178.79|176.69|178.79|176.69|178.8|176.7|178.78|176.68|5
1653769590000|2022-05-28 20:26:30|178.8|176.7|178.78|176.68|178.8|176.7|178.76|176.66|8
1653769600000|2022-05-28 20:26:40|178.77|176.67|178.77|176.67|178.78|176.68|178.77|176.67|5
1653769610000|2022-05-28 20:26:50|178.78|176.68|178.77|176.67|178.79|176.69|178.77|176.67|6
1653769620000|2022-05-28 20:27:00|178.78|176.68|178.77|176.67|178.78|176.68|178.77|176.67|2
1653769630000|2022-05-28 20:27:10|178.79|176.69|178.85|176.75|178.86|176.76|178.79|176.69|11
1653769680000|2022-05-28 20:28:00|178.86|176.76|178.9|176.8|178.9|176.8|178.85|176.75|9
1653769690000|2022-05-28 20:28:10|178.91|176.81|178.92|176.82|178.92|176.82|178.9|176.8|8
1653769700000|2022-05-28 20:28:20|178.91|176.81|178.93|176.83|178.93|176.83|178.91|176.81|9
1653769710000|2022-05-28 20:28:30|178.94|176.84|178.9|176.8|178.94|176.84|178.9|176.8|9
1653769720000|2022-05-28 20:28:40|178.91|176.81|178.9|176.8|178.92|176.82|178.89|176.79|6
1653769730000|2022-05-28 20:28:50|178.91|176.81|178.92|176.82|178.93|176.83|178.91|176.81|5
1653769740000|2022-05-28 20:29:00|178.91|176.81|178.92|176.82|178.92|176.82|178.9|176.8|6
1653769750000|2022-05-28 20:29:10|178.91|176.81|179.02|176.92|179.02|176.92|178.91|176.81|8
1653769760000|2022-05-28 20:29:20|179.01|176.91|179.03|176.93|179.03|176.93|178.99|176.89|11
1653769770000|2022-05-28 20:29:30|179.02|176.92|179.02|176.92|179.03|176.93|179|176.9|15
1653769780000|2022-05-28 20:29:40|179.01|176.91|179.03|176.93|179.03|176.93|179.01|176.91|3
1653769790000|2022-05-28 20:29:50|179.01|176.91|179.01|176.91|179.02|176.92|179|176.9|5
1653769800000|2022-05-28 20:30:00|178.99|176.89|179.02|176.92|179.04|176.94|178.99|176.89|7
1653769810000|2022-05-28 20:30:10|179.04|176.94|178.98|176.88|179.04|176.94|178.96|176.86|10
1653769820000|2022-05-28 20:30:20|178.99|176.89|179.01|176.91|179.03|176.93|178.99|176.89|12
1653769830000|2022-05-28 20:30:30|179.02|176.92|179.04|176.94|179.05|176.95|179.01|176.91|8
1653769840000|2022-05-28 20:30:40|179.05|176.95|179.01|176.91|179.05|176.95|179.01|176.91|3
1653769850000|2022-05-28 20:30:50|179.02|176.92|179.03|176.93|179.03|176.93|179.01|176.91|3
1653769860000|2022-05-28 20:31:00|179.02|176.92|179.04|176.94|179.05|176.95|179.02|176.92|7
1653769870000|2022-05-28 20:31:10|179.05|176.95|179.05|176.95|179.05|176.95|179.04|176.94|3
1653769880000|2022-05-28 20:31:20|179.04|176.94|179.08|176.98|179.08|176.98|179.03|176.93|8
1653769890000|2022-05-28 20:31:30|179.06|176.96|179.07|176.97|179.07|176.97|179.06|176.96|4
1653769900000|2022-05-28 20:31:40|179.06|176.96|179.04|176.94|179.06|176.96|179.03|176.93|7
1653769910000|2022-05-28 20:31:50|179.03|176.93|179.01|176.91|179.03|176.93|179.01|176.91|2
1653769920000|2022-05-28 20:32:00|179.02|176.92|179.02|176.92|179.03|176.93|179.01|176.91|9
1653769930000|2022-05-28 20:32:10|179.01|176.91|178.92|176.82|179.01|176.91|178.91|176.81|11
1653769940000|2022-05-28 20:32:20|178.93|176.83|178.95|176.85|178.96|176.86|178.92|176.82|8
1653769950000|2022-05-28 20:32:30|178.94|176.84|178.96|176.86|178.96|176.86|178.93|176.83|4
1653769960000|2022-05-28 20:32:40|178.95|176.85|178.96|176.86|178.98|176.88|178.95|176.85|8
1653769970000|2022-05-28 20:32:50|178.95|176.85|178.92|176.82|178.96|176.86|178.92|176.82|5
1653769990000|2022-05-28 20:33:10|178.91|176.81|178.92|176.82|178.92|176.82|178.91|176.81|4
1653770000000|2022-05-28 20:33:20|178.91|176.81|178.86|176.76|178.91|176.81|178.86|176.76|6
1653770010000|2022-05-28 20:33:30|178.88|176.78|178.88|176.78|178.88|176.78|178.87|176.77|3
1653770030000|2022-05-28 20:33:50|178.87|176.77|178.88|176.78|178.88|176.78|178.87|176.77|2
1653770080000|2022-05-28 20:34:40|178.87|176.77|178.88|176.78|178.88|176.78|178.87|176.77|2
1653770100000|2022-05-28 20:35:00|178.91|176.81|178.94|176.84|178.94|176.84|178.91|176.81|3
1653770110000|2022-05-28 20:35:10|178.93|176.83|178.93|176.83|178.94|176.84|178.93|176.83|3
1653770120000|2022-05-28 20:35:20|178.91|176.81|178.79|176.69|178.92|176.82|178.79|176.69|6
1653770130000|2022-05-28 20:35:30|178.78|176.68|178.78|176.68|178.79|176.69|178.78|176.68|3
1653770140000|2022-05-28 20:35:40|178.8|176.7|178.78|176.68|178.8|176.7|178.78|176.68|5
1653770150000|2022-05-28 20:35:50|178.79|176.69|178.78|176.68|178.79|176.69|178.78|176.68|4
1653770160000|2022-05-28 20:36:00|178.79|176.69|178.99|176.89|178.99|176.89|178.78|176.68|10
1653770170000|2022-05-28 20:36:10|178.98|176.88|179.05|176.95|179.07|176.97|178.98|176.88|18
1653770180000|2022-05-28 20:36:20|179.06|176.96|179|176.9|179.07|176.97|178.99|176.89|7
1653770190000|2022-05-28 20:36:30|178.99|176.89|179.02|176.92|179.02|176.92|178.99|176.89|4
1653770200000|2022-05-28 20:36:40|179.03|176.93|179.02|176.92|179.03|176.93|178.99|176.89|9
1653770220000|2022-05-28 20:37:00|179.03|176.93|179.02|176.92|179.03|176.93|179.01|176.91|3
1653770230000|2022-05-28 20:37:10|179.01|176.91|178.99|176.89|179.01|176.91|178.99|176.89|6
1653770240000|2022-05-28 20:37:20|178.98|176.88|178.96|176.86|178.99|176.89|178.96|176.86|4
1653770250000|2022-05-28 20:37:30|178.99|176.89|178.99|176.89|179.01|176.91|178.99|176.89|7
1653770270000|2022-05-28 20:37:50|178.98|176.88|178.98|176.88|178.98|176.88|178.98|176.88|1
1653770290000|2022-05-28 20:38:10|178.95|176.85|178.94|176.84|178.95|176.85|178.93|176.83|8
1653770300000|2022-05-28 20:38:20|178.93|176.83|178.96|176.86|178.96|176.86|178.93|176.83|3
1653770310000|2022-05-28 20:38:30|178.97|176.87|178.97|176.87|178.98|176.88|178.96|176.86|5
1653770320000|2022-05-28 20:38:40|178.98|176.88|178.95|176.85|178.98|176.88|178.95|176.85|6
1653770330000|2022-05-28 20:38:50|178.96|176.86|178.94|176.84|178.96|176.86|178.94|176.84|3
1653770340000|2022-05-28 20:39:00|178.96|176.86|178.97|176.87|178.97|176.87|178.95|176.85|4
1653770350000|2022-05-28 20:39:10|178.98|176.88|178.98|176.88|178.98|176.88|178.97|176.87|3
1653770360000|2022-05-28 20:39:20|178.97|176.87|179|176.9|179|176.9|178.97|176.87|4
1653770370000|2022-05-28 20:39:30|178.99|176.89|179.21|177.11|179.22|177.12|178.99|176.89|18
1653770380000|2022-05-28 20:39:40|179.2|177.1|179.15|177.05|179.21|177.11|179.15|177.05|5
1653770390000|2022-05-28 20:39:50|179.14|177.04|179.16|177.06|179.16|177.06|179.13|177.03|9
1653770400000|2022-05-28 20:40:00|179.15|177.05|179.15|177.05|179.16|177.06|179.15|177.05|3
1653770410000|2022-05-28 20:40:10|179.16|177.06|179.16|177.06|179.18|177.08|179.15|177.05|7
1653770420000|2022-05-28 20:40:20|179.15|177.05|179.12|177.02|179.16|177.06|179.1|177|8
1653770430000|2022-05-28 20:40:30|179.11|177.01|179.11|177.01|179.12|177.02|179.09|176.99|8
1653770440000|2022-05-28 20:40:40|179.12|177.02|179.11|177.01|179.12|177.02|179.11|177.01|2
1653770450000|2022-05-28 20:40:50|179.1|177|179.14|177.04|179.16|177.06|179.1|177|13
1653770460000|2022-05-28 20:41:00|179.15|177.05|179.16|177.06|179.19|177.09|179.14|177.04|13
1653770470000|2022-05-28 20:41:10|179.17|177.07|179.19|177.09|179.19|177.09|179.15|177.05|11
1653770480000|2022-05-28 20:41:20|179.2|177.1|179.23|177.13|179.23|177.13|179.2|177.1|9
1653770490000|2022-05-28 20:41:30|179.2|177.1|179.23|177.13|179.23|177.13|179.2|177.1|8
1653770500000|2022-05-28 20:41:40|179.2|177.1|179.27|177.17|179.27|177.17|179.2|177.1|8
1653770510000|2022-05-28 20:41:50|179.26|177.16|179.27|177.17|179.27|177.17|179.24|177.14|8
1653770520000|2022-05-28 20:42:00|179.25|177.15|179.24|177.14|179.26|177.16|179.23|177.13|7
1653770530000|2022-05-28 20:42:10|179.25|177.15|179.27|177.17|179.27|177.17|179.25|177.15|7
1653770540000|2022-05-28 20:42:20|179.26|177.16|179.26|177.16|179.26|177.16|179.23|177.13|6
1653770550000|2022-05-28 20:42:30|179.25|177.15|179.27|177.17|179.27|177.17|179.23|177.13|6
1653770560000|2022-05-28 20:42:40|179.25|177.15|179.28|177.18|179.28|177.18|179.25|177.15|6
1653770570000|2022-05-28 20:42:50|179.27|177.17|179.26|177.16|179.27|177.17|179.26|177.16|2
1653770580000|2022-05-28 20:43:00|179.24|177.14|179.26|177.16|179.28|177.18|179.24|177.14|14
1653770590000|2022-05-28 20:43:10|179.27|177.17|179.19|177.09|179.27|177.17|179.19|177.09|9
1653770600000|2022-05-28 20:43:20|179.2|177.1|179.27|177.17|179.27|177.17|179.2|177.1|7
1653770610000|2022-05-28 20:43:30|179.26|177.16|179.2|177.1|179.26|177.16|179.2|177.1|3
1653770620000|2022-05-28 20:43:40|179.19|177.09|179.21|177.11|179.21|177.11|179.19|177.09|3
1653770630000|2022-05-28 20:43:50|179.19|177.09|179.2|177.1|179.2|177.1|179.19|177.09|2
1653770640000|2022-05-28 20:44:00|179.18|177.08|179.19|177.09|179.19|177.09|179.18|177.08|2
1653770650000|2022-05-28 20:44:10|179.17|177.07|179.17|177.07|179.17|177.07|179.16|177.06|3
1653770670000|2022-05-28 20:44:30|179.18|177.08|179.17|177.07|179.19|177.09|179.17|177.07|7
1653770680000|2022-05-28 20:44:40|179.18|177.08|179.18|177.08|179.18|177.08|179.16|177.06|3
1653770690000|2022-05-28 20:44:50|179.19|177.09|179.19|177.09|179.19|177.09|179.19|177.09|1
1653770700000|2022-05-28 20:45:00|179.18|177.08|179.06|176.96|179.19|177.09|179.06|176.96|13
1653770710000|2022-05-28 20:45:10|179.04|176.94|179.03|176.93|179.05|176.95|179|176.9|9
1653770730000|2022-05-28 20:45:30|179.02|176.92|178.96|176.86|179.03|176.93|178.96|176.86|5
1653770740000|2022-05-28 20:45:40|178.97|176.87|179.02|176.92|179.03|176.93|178.97|176.87|7
1653770750000|2022-05-28 20:45:50|179.01|176.91|179.01|176.91|179.02|176.92|179.01|176.91|3
1653770760000|2022-05-28 20:46:00|179.02|176.92|179.01|176.91|179.02|176.92|178.98|176.88|9
1653770770000|2022-05-28 20:46:10|179|176.9|179.05|176.95|179.07|176.97|179|176.9|7
1653770780000|2022-05-28 20:46:20|179.06|176.96|179.05|176.95|179.06|176.96|179.02|176.92|6
1653770790000|2022-05-28 20:46:30|179.02|176.92|179|176.9|179.04|176.94|178.97|176.87|18
1653770800000|2022-05-28 20:46:40|178.99|176.89|179.01|176.91|179.01|176.91|178.98|176.88|5
1653770810000|2022-05-28 20:46:50|179.02|176.92|179.02|176.92|179.02|176.92|178.99|176.89|9
1653770820000|2022-05-28 20:47:00|179.03|176.93|178.99|176.89|179.03|176.93|178.99|176.89|3
1653770830000|2022-05-28 20:47:10|179.01|176.91|179.02|176.92|179.02|176.92|179.01|176.91|2
1653770840000|2022-05-28 20:47:20|179.01|176.91|179.01|176.91|179.01|176.91|179.01|176.91|1
1653770850000|2022-05-28 20:47:30|179.02|176.92|179.02|176.92|179.02|176.92|179.02|176.92|1
1653770860000|2022-05-28 20:47:40|178.99|176.89|179|176.9|179|176.9|178.99|176.89|2
1653770870000|2022-05-28 20:47:50|178.99|176.89|178.97|176.87|178.99|176.89|178.96|176.86|4
1653770880000|2022-05-28 20:48:00|178.98|176.88|178.97|176.87|178.98|176.88|178.97|176.87|2
1653770900000|2022-05-28 20:48:20|178.98|176.88|178.97|176.87|178.98|176.88|178.97|176.87|2
1653770910000|2022-05-28 20:48:30|178.94|176.84|178.88|176.78|178.94|176.84|178.88|176.78|12
1653770920000|2022-05-28 20:48:40|178.91|176.81|178.97|176.87|178.97|176.87|178.91|176.81|6
1653770930000|2022-05-28 20:48:50|178.99|176.89|178.98|176.88|178.99|176.89|178.97|176.87|4
1653770940000|2022-05-28 20:49:00|178.99|176.89|179.02|176.92|179.02|176.92|178.99|176.89|3
1653770950000|2022-05-28 20:49:10|179.01|176.91|179.05|176.95|179.07|176.97|179.01|176.91|7
1653770960000|2022-05-28 20:49:20|179.06|176.96|179.07|176.97|179.07|176.97|179.06|176.96|4
1653770970000|2022-05-28 20:49:30|179.02|176.92|179.02|176.92|179.04|176.94|179.02|176.92|4
1653770980000|2022-05-28 20:49:40|179.03|176.93|179.03|176.93|179.03|176.93|179.03|176.93|1
1653770990000|2022-05-28 20:49:50|179.04|176.94|179.04|176.94|179.04|176.94|179.01|176.91|8
1653771000000|2022-05-28 20:50:00|179.05|176.95|179.07|176.97|179.08|176.98|179.03|176.93|6
1653771010000|2022-05-28 20:50:10|179.09|176.99|179.16|177.06|179.18|177.08|179.05|176.95|12
1653771020000|2022-05-28 20:50:20|179.17|177.07|179.19|177.09|179.2|177.1|179.17|177.07|7
1653771030000|2022-05-28 20:50:30|179.2|177.1|179.19|177.09|179.2|177.1|179.15|177.05|13
1653771040000|2022-05-28 20:50:40|179.18|177.08|179.18|177.08|179.18|177.08|179.18|177.08|1
1653771050000|2022-05-28 20:50:50|179.19|177.09|179.18|177.08|179.2|177.1|179.18|177.08|6
1653771060000|2022-05-28 20:51:00|179.17|177.07|179.12|177.02|179.18|177.08|179.12|177.02|6
1653771070000|2022-05-28 20:51:10|179.13|177.03|179.13|177.03|179.14|177.04|179.12|177.02|5
1653771080000|2022-05-28 20:51:20|179.1|177|179.15|177.05|179.15|177.05|179.1|177|4
1653771090000|2022-05-28 20:51:30|179.13|177.03|179.12|177.02|179.13|177.03|179.1|177|3
1653771100000|2022-05-28 20:51:40|179.13|177.03|179.13|177.03|179.13|177.03|179.13|177.03|1
1653771110000|2022-05-28 20:51:50|179.12|177.02|179.14|177.04|179.14|177.04|179.12|177.02|5
1653771120000|2022-05-28 20:52:00|179.13|177.03|179.13|177.03|179.13|177.03|179.13|177.03|1
1653771130000|2022-05-28 20:52:10|179.14|177.04|179.13|177.03|179.14|177.04|179.13|177.03|2
1653771140000|2022-05-28 20:52:20|179.14|177.04|179.18|177.08|179.19|177.09|179.14|177.04|10
1653771150000|2022-05-28 20:52:30|179.19|177.09|179.18|177.08|179.19|177.09|179.16|177.06|3
1653771160000|2022-05-28 20:52:40|179.17|177.07|179.17|177.07|179.17|177.07|179.17|177.07|1
1653771170000|2022-05-28 20:52:50|179.16|177.06|179.11|177.01|179.17|177.07|179.1|177|8
1653771180000|2022-05-28 20:53:00|179.12|177.02|179.16|177.06|179.17|177.07|179.12|177.02|9
1653771190000|2022-05-28 20:53:10|179.15|177.05|179.17|177.07|179.17|177.07|179.15|177.05|3
1653771200000|2022-05-28 20:53:20|179.14|177.04|179.16|177.06|179.18|177.08|179.14|177.04|5
1653771210000|2022-05-28 20:53:30|179.15|177.05|179.17|177.07|179.17|177.07|179.14|177.04|4
1653771220000|2022-05-28 20:53:40|179.14|177.04|179.17|177.07|179.17|177.07|179.14|177.04|3
1653771230000|2022-05-28 20:53:50|179.15|177.05|179.16|177.06|179.18|177.08|179.15|177.05|6
1653771240000|2022-05-28 20:54:00|179.15|177.05|179.13|177.03|179.15|177.05|179.12|177.02|4
1653771250000|2022-05-28 20:54:10|179.12|177.02|179.12|177.02|179.12|177.02|179.11|177.01|3
1653771260000|2022-05-28 20:54:20|179.11|177.01|179.12|177.02|179.12|177.02|179.11|177.01|2
1653771270000|2022-05-28 20:54:30|179.13|177.03|179.12|177.02|179.14|177.04|179.11|177.01|7
1653771280000|2022-05-28 20:54:40|179.11|177.01|179.11|177.01|179.11|177.01|179.11|177.01|1
1653771290000|2022-05-28 20:54:50|179.12|177.02|179.34|177.24|179.34|177.24|179.12|177.02|13
1653771300000|2022-05-28 20:55:00|179.33|177.23|179.32|177.22|179.33|177.23|179.27|177.17|12
1653771310000|2022-05-28 20:55:10|179.33|177.23|179.32|177.22|179.33|177.23|179.31|177.21|4
1653771320000|2022-05-28 20:55:20|179.31|177.21|179.32|177.22|179.33|177.23|179.29|177.19|7
1653771330000|2022-05-28 20:55:30|179.33|177.23|179.34|177.24|179.34|177.24|179.33|177.23|4
1653771340000|2022-05-28 20:55:40|179.35|177.25|179.36|177.26|179.37|177.27|179.33|177.23|5
1653771350000|2022-05-28 20:55:50|179.33|177.23|179.24|177.14|179.35|177.25|179.24|177.14|11
1653771360000|2022-05-28 20:56:00|179.27|177.17|179.15|177.05|179.27|177.17|179.15|177.05|9
1653771370000|2022-05-28 20:56:10|179.16|177.06|179.16|177.06|179.16|177.06|179.16|177.06|1
1653771380000|2022-05-28 20:56:20|179.15|177.05|179.14|177.04|179.15|177.05|179.13|177.03|4
1653771390000|2022-05-28 20:56:30|179.16|177.06|179.14|177.04|179.16|177.06|179.14|177.04|3
1653771400000|2022-05-28 20:56:40|179.15|177.05|179.15|177.05|179.16|177.06|179.14|177.04|8
1653771410000|2022-05-28 20:56:50|179.16|177.06|179.17|177.07|179.17|177.07|179.15|177.05|4
1653771420000|2022-05-28 20:57:00|179.16|177.06|179.22|177.12|179.22|177.12|179.16|177.06|6
1653771430000|2022-05-28 20:57:10|179.21|177.11|179.18|177.08|179.24|177.14|179.18|177.08|7
1653771440000|2022-05-28 20:57:20|179.22|177.12|179.21|177.11|179.22|177.12|179.2|177.1|4
1653771450000|2022-05-28 20:57:30|179.23|177.13|179.23|177.13|179.25|177.15|179.22|177.12|7
1653771460000|2022-05-28 20:57:40|179.22|177.12|179.21|177.11|179.23|177.13|179.21|177.11|8
1653771470000|2022-05-28 20:57:50|179.22|177.12|179.2|177.1|179.22|177.12|179.2|177.1|5
1653771480000|2022-05-28 20:58:00|179.22|177.12|179.21|177.11|179.22|177.12|179.2|177.1|5
1653771490000|2022-05-28 20:58:10|179.22|177.12|179.33|177.23|179.33|177.23|179.21|177.11|14
1653771500000|2022-05-28 20:58:20|179.3|177.2|179.32|177.22|179.33|177.23|179.3|177.2|8
1653771510000|2022-05-28 20:58:30|179.33|177.23|179.56|177.46|179.56|177.46|179.3|177.2|15
1653771520000|2022-05-28 20:58:40|179.54|177.44|179.47|177.37|179.58|177.48|179.47|177.37|17
1653771530000|2022-05-28 20:58:50|179.48|177.38|179.49|177.39|179.51|177.41|179.48|177.38|9
1653771540000|2022-05-28 20:59:00|179.5|177.4|179.33|177.23|179.5|177.4|179.33|177.23|13
1653771550000|2022-05-28 20:59:10|179.34|177.24|179.33|177.23|179.34|177.24|179.33|177.23|2
1653771560000|2022-05-28 20:59:20|179.36|177.26|179.39|177.29|179.39|177.29|179.36|177.26|4
1653771570000|2022-05-28 20:59:30|179.4|177.3|179.4|177.3|179.4|177.3|179.38|177.28|3
1653771580000|2022-05-28 20:59:40|179.39|177.29|179.4|177.3|179.4|177.3|179.39|177.29|4
1653771600000|2022-05-28 21:00:00|179.41|177.31|179.42|177.32|179.42|177.32|179.41|177.31|2
1653771610000|2022-05-28 21:00:10|179.43|177.33|179.44|177.34|179.44|177.34|179.43|177.33|2
1653771620000|2022-05-28 21:00:20|179.43|177.33|179.44|177.34|179.44|177.34|179.43|177.33|4
1653771630000|2022-05-28 21:00:30|179.47|177.37|179.62|177.52|179.62|177.52|179.47|177.37|6
1653771640000|2022-05-28 21:00:40|179.66|177.56|179.69|177.59|179.69|177.59|179.6|177.5|13
1653771650000|2022-05-28 21:00:50|179.68|177.58|179.69|177.59|179.69|177.59|179.68|177.58|2
1653771660000|2022-05-28 21:01:00|179.7|177.6|179.67|177.57|179.7|177.6|179.66|177.56|9
1653771670000|2022-05-28 21:01:10|179.68|177.58|179.68|177.58|179.7|177.6|179.67|177.57|11
1653771680000|2022-05-28 21:01:20|179.65|177.55|179.53|177.43|179.65|177.55|179.52|177.42|16
1653771690000|2022-05-28 21:01:30|179.54|177.44|179.6|177.5|179.6|177.5|179.54|177.44|3
1653771710000|2022-05-28 21:01:50|179.61|177.51|179.6|177.5|179.61|177.51|179.6|177.5|2
1653771720000|2022-05-28 21:02:00|179.59|177.49|179.7|177.6|179.7|177.6|179.59|177.49|5
1653771730000|2022-05-28 21:02:10|179.71|177.61|179.7|177.6|179.71|177.61|179.7|177.6|2
1653771740000|2022-05-28 21:02:20|179.69|177.59|179.68|177.58|179.69|177.59|179.67|177.57|9
1653771750000|2022-05-28 21:02:30|179.69|177.59|179.69|177.59|179.69|177.59|179.69|177.59|1
1653771760000|2022-05-28 21:02:40|179.7|177.6|179.69|177.59|179.7|177.6|179.69|177.59|2
1653771770000|2022-05-28 21:02:50|179.7|177.6|179.7|177.6|179.7|177.6|179.69|177.59|3
1653771780000|2022-05-28 21:03:00|179.71|177.61|179.65|177.55|179.71|177.61|179.65|177.55|5
1653771790000|2022-05-28 21:03:10|179.66|177.56|179.68|177.58|179.68|177.58|179.66|177.56|3
1653771800000|2022-05-28 21:03:20|179.67|177.57|179.58|177.48|179.68|177.58|179.57|177.47|16
1653771810000|2022-05-28 21:03:30|179.62|177.52|179.68|177.58|179.68|177.58|179.61|177.51|9
1653771820000|2022-05-28 21:03:40|179.67|177.57|179.67|177.57|179.67|177.57|179.66|177.56|3
1653771830000|2022-05-28 21:03:50|179.68|177.58|179.62|177.52|179.68|177.58|179.62|177.52|6
1653771840000|2022-05-28 21:04:00|179.63|177.53|179.58|177.48|179.63|177.53|179.58|177.48|5
1653771850000|2022-05-28 21:04:10|179.57|177.47|179.57|177.47|179.58|177.48|179.56|177.46|4
1653771860000|2022-05-28 21:04:20|179.58|177.48|179.59|177.49|179.59|177.49|179.57|177.47|8
1653771870000|2022-05-28 21:04:30|179.6|177.5|179.62|177.52|179.64|177.54|179.6|177.5|5
1653771880000|2022-05-28 21:04:40|179.63|177.53|179.63|177.53|179.64|177.54|179.63|177.53|3
1653771890000|2022-05-28 21:04:50|179.62|177.52|179.6|177.5|179.62|177.52|179.6|177.5|2
1653771900000|2022-05-28 21:05:00|179.61|177.51|179.72|177.62|179.72|177.62|179.6|177.5|15
1653771910000|2022-05-28 21:05:10|179.71|177.61|179.69|177.59|179.72|177.62|179.69|177.59|7
1653771920000|2022-05-28 21:05:20|179.7|177.6|179.71|177.61|179.72|177.62|179.69|177.59|8
1653771930000|2022-05-28 21:05:30|179.7|177.6|179.7|177.6|179.72|177.62|179.68|177.58|8
1653771940000|2022-05-28 21:05:40|179.69|177.59|179.71|177.61|179.71|177.61|179.69|177.59|3
1653771950000|2022-05-28 21:05:50|179.7|177.6|179.69|177.59|179.7|177.6|179.69|177.59|2
1653771960000|2022-05-28 21:06:00|179.68|177.58|179.68|177.58|179.68|177.58|179.68|177.58|1
1653771970000|2022-05-28 21:06:10|179.69|177.59|179.69|177.59|179.7|177.6|179.69|177.59|3
1653772000000|2022-05-28 21:06:40|179.68|177.58|179.68|177.58|179.68|177.58|179.68|177.58|1
1653772010000|2022-05-28 21:06:50|179.67|177.57|179.62|177.52|179.67|177.57|179.62|177.52|3
1653772020000|2022-05-28 21:07:00|179.63|177.53|179.64|177.54|179.67|177.57|179.62|177.52|7
1653772030000|2022-05-28 21:07:10|179.63|177.53|179.64|177.54|179.64|177.54|179.63|177.53|2
1653772040000|2022-05-28 21:07:20|179.63|177.53|179.62|177.52|179.63|177.53|179.62|177.52|2
1653772050000|2022-05-28 21:07:30|179.65|177.55|179.63|177.53|179.65|177.55|179.63|177.53|2
1653772060000|2022-05-28 21:07:40|179.62|177.52|179.63|177.53|179.64|177.54|179.62|177.52|3
1653772070000|2022-05-28 21:07:50|179.61|177.51|179.37|177.27|179.61|177.51|179.37|177.27|10
1653772080000|2022-05-28 21:08:00|179.38|177.28|179.34|177.24|179.4|177.3|179.33|177.23|12
1653772090000|2022-05-28 21:08:10|179.33|177.23|179.31|177.21|179.34|177.24|179.31|177.21|12
1653772100000|2022-05-28 21:08:20|179.29|177.19|179.26|177.16|179.29|177.19|179.25|177.15|8
1653772110000|2022-05-28 21:08:30|179.25|177.15|179.26|177.16|179.26|177.16|179.25|177.15|2
1653772120000|2022-05-28 21:08:40|179.25|177.15|179.21|177.11|179.25|177.15|179.19|177.09|3
1653772130000|2022-05-28 21:08:50|179.22|177.12|179.21|177.11|179.22|177.12|179.21|177.11|2
1653772150000|2022-05-28 21:09:10|179.22|177.12|179.22|177.12|179.22|177.12|179.22|177.12|1
1653772160000|2022-05-28 21:09:20|179.21|177.11|179.21|177.11|179.21|177.11|179.21|177.11|1
1653772170000|2022-05-28 21:09:30|179.22|177.12|179.23|177.13|179.23|177.13|179.22|177.12|2
1653772190000|2022-05-28 21:09:50|179.26|177.16|179.26|177.16|179.26|177.16|179.26|177.16|1
1653772200000|2022-05-28 21:10:00|179.25|177.15|179.25|177.15|179.25|177.15|179.25|177.15|1
1653772210000|2022-05-28 21:10:10|179.26|177.16|179.31|177.21|179.31|177.21|179.26|177.16|4
1653772220000|2022-05-28 21:10:20|179.32|177.22|179.34|177.24|179.35|177.25|179.31|177.21|9
1653772230000|2022-05-28 21:10:30|179.35|177.25|179.35|177.25|179.35|177.25|179.35|177.25|1
1653772240000|2022-05-28 21:10:40|179.33|177.23|179.35|177.25|179.35|177.25|179.33|177.23|3
1653772250000|2022-05-28 21:10:50|179.32|177.22|179.34|177.24|179.34|177.24|179.32|177.22|2
1653772260000|2022-05-28 21:11:00|179.35|177.25|179.34|177.24|179.35|177.25|179.33|177.23|9
1653772270000|2022-05-28 21:11:10|179.35|177.25|179.35|177.25|179.35|177.25|179.33|177.23|4
1653772280000|2022-05-28 21:11:20|179.36|177.26|179.37|177.27|179.37|177.27|179.36|177.26|2
1653772290000|2022-05-28 21:11:30|179.38|177.28|179.39|177.29|179.39|177.29|179.37|177.27|4
1653772300000|2022-05-28 21:11:40|179.4|177.3|179.37|177.27|179.4|177.3|179.36|177.26|9
1653772310000|2022-05-28 21:11:50|179.36|177.26|179.33|177.23|179.37|177.27|179.31|177.21|7
1653772320000|2022-05-28 21:12:00|179.34|177.24|179.35|177.25|179.35|177.25|179.34|177.24|4
1653772330000|2022-05-28 21:12:10|179.32|177.22|179.34|177.24|179.34|177.24|179.32|177.22|4
1653772340000|2022-05-28 21:12:20|179.32|177.22|179.39|177.29|179.39|177.29|179.32|177.22|9
1653772350000|2022-05-28 21:12:30|179.38|177.28|179.38|177.28|179.39|177.29|179.36|177.26|9
1653772360000|2022-05-28 21:12:40|179.37|177.27|179.38|177.28|179.38|177.28|179.37|177.27|2
1653772370000|2022-05-28 21:12:50|179.37|177.27|179.37|177.27|179.38|177.28|179.36|177.26|4
1653772380000|2022-05-28 21:13:00|179.38|177.28|179.37|177.27|179.38|177.28|179.36|177.26|5
1653772390000|2022-05-28 21:13:10|179.36|177.26|179.35|177.25|179.36|177.26|179.34|177.24|10
1653772400000|2022-05-28 21:13:20|179.36|177.26|179.34|177.24|179.36|177.26|179.34|177.24|8
1653772410000|2022-05-28 21:13:30|179.35|177.25|179.35|177.25|179.35|177.25|179.32|177.22|3
1653772420000|2022-05-28 21:13:40|179.32|177.22|179.3|177.2|179.35|177.25|179.28|177.18|7
1653772430000|2022-05-28 21:13:50|179.27|177.17|179.26|177.16|179.27|177.17|179.26|177.16|2
1653772440000|2022-05-28 21:14:00|179.31|177.21|179.31|177.21|179.32|177.22|179.28|177.18|12
1653772450000|2022-05-28 21:14:10|179.3|177.2|179.27|177.17|179.3|177.2|179.27|177.17|3
1653772460000|2022-05-28 21:14:20|179.28|177.18|179.28|177.18|179.28|177.18|179.27|177.17|5
1653772470000|2022-05-28 21:14:30|179.27|177.17|179.26|177.16|179.27|177.17|179.24|177.14|6
1653772490000|2022-05-28 21:14:50|179.28|177.18|179.27|177.17|179.28|177.18|179.27|177.17|2
1653772500000|2022-05-28 21:15:00|179.26|177.16|179.24|177.14|179.26|177.16|179.24|177.14|5
1653772520000|2022-05-28 21:15:20|179.25|177.15|179.25|177.15|179.25|177.15|179.25|177.15|1
1653772560000|2022-05-28 21:16:00|179.26|177.16|179.27|177.17|179.27|177.17|179.25|177.15|4
1653772570000|2022-05-28 21:16:10|179.25|177.15|179.25|177.15|179.25|177.15|179.25|177.15|1
1653772590000|2022-05-28 21:16:30|179.26|177.16|179.25|177.15|179.27|177.17|179.24|177.14|10
1653772600000|2022-05-28 21:16:40|179.24|177.14|179.26|177.16|179.26|177.16|179.23|177.13|9
1653772610000|2022-05-28 21:16:50|179.25|177.15|179.24|177.14|179.26|177.16|179.24|177.14|6
1653772620000|2022-05-28 21:17:00|179.26|177.16|179.22|177.12|179.26|177.16|179.21|177.11|15
1653772630000|2022-05-28 21:17:10|179.23|177.13|179.22|177.12|179.25|177.15|179.22|177.12|5
1653772640000|2022-05-28 21:17:20|179.25|177.15|179.23|177.13|179.25|177.15|179.22|177.12|4
1653772660000|2022-05-28 21:17:40|179.22|177.12|179.13|177.03|179.24|177.14|179.13|177.03|6
1653772670000|2022-05-28 21:17:50|179.14|177.04|179.2|177.1|179.2|177.1|179.13|177.03|3
1653772680000|2022-05-28 21:18:00|179.21|177.11|179.29|177.19|179.29|177.19|179.21|177.11|4
1653772690000|2022-05-28 21:18:10|179.3|177.2|179.29|177.19|179.3|177.2|179.29|177.19|2
1653772700000|2022-05-28 21:18:20|179.28|177.18|179.28|177.18|179.29|177.19|179.28|177.18|3
1653772720000|2022-05-28 21:18:40|179.27|177.17|179.28|177.18|179.28|177.18|179.26|177.16|4
1653772740000|2022-05-28 21:19:00|179.29|177.19|179.29|177.19|179.29|177.19|179.28|177.18|3
1653772750000|2022-05-28 21:19:10|179.28|177.18|179.28|177.18|179.29|177.19|179.27|177.17|5
1653772760000|2022-05-28 21:19:20|179.29|177.19|179.28|177.18|179.29|177.19|179.27|177.17|4
1653772770000|2022-05-28 21:19:30|179.27|177.17|179.3|177.2|179.3|177.2|179.27|177.17|4
1653772800000|2022-05-28 21:20:00|179.32|177.22|179.32|177.22|179.32|177.22|179.3|177.2|4
1653772810000|2022-05-28 21:20:10|179.33|177.23|179.41|177.31|179.42|177.32|179.33|177.23|8
1653772820000|2022-05-28 21:20:20|179.42|177.32|179.44|177.34|179.44|177.34|179.41|177.31|6
1653772830000|2022-05-28 21:20:30|179.46|177.36|179.46|177.36|179.46|177.36|179.46|177.36|1
1653772840000|2022-05-28 21:20:40|179.45|177.35|179.45|177.35|179.45|177.35|179.43|177.33|4
1653772860000|2022-05-28 21:21:00|179.46|177.36|179.46|177.36|179.46|177.36|179.46|177.36|1
1653772880000|2022-05-28 21:21:20|179.45|177.35|179.46|177.36|179.46|177.36|179.45|177.35|2
1653772890000|2022-05-28 21:21:30|179.44|177.34|179.45|177.35|179.46|177.36|179.44|177.34|6
1653772900000|2022-05-28 21:21:40|179.46|177.36|179.45|177.35|179.46|177.36|179.45|177.35|4
1653772910000|2022-05-28 21:21:50|179.44|177.34|179.45|177.35|179.45|177.35|179.43|177.33|3
1653772920000|2022-05-28 21:22:00|179.43|177.33|179.43|177.33|179.43|177.33|179.43|177.33|1
1653772930000|2022-05-28 21:22:10|179.39|177.29|179.39|177.29|179.39|177.29|179.39|177.29|1
1653772940000|2022-05-28 21:22:20|179.37|177.27|179.31|177.21|179.37|177.27|179.31|177.21|17
1653772950000|2022-05-28 21:22:30|179.33|177.23|179.31|177.21|179.33|177.23|179.31|177.21|12
1653772960000|2022-05-28 21:22:40|179.3|177.2|179.17|177.07|179.31|177.21|179.17|177.07|20
1653772970000|2022-05-28 21:22:50|179.16|177.06|179.11|177.01|179.16|177.06|179.11|177.01|16
1653772980000|2022-05-28 21:23:00|179.12|177.02|179.13|177.03|179.13|177.03|179.1|177|9
1653772990000|2022-05-28 21:23:10|179.12|177.02|179.13|177.03|179.14|177.04|179.12|177.02|7
1653773000000|2022-05-28 21:23:20|179.1|177|179.07|176.97|179.1|177|179.06|176.96|3
1653773010000|2022-05-28 21:23:30|179.06|176.96|179.06|176.96|179.07|176.97|179.06|176.96|5
1653773020000|2022-05-28 21:23:40|179.07|176.97|179.07|176.97|179.07|176.97|179.07|176.97|1
1653773040000|2022-05-28 21:24:00|179.05|176.95|178.89|176.79|179.05|176.95|178.88|176.78|15
1653773050000|2022-05-28 21:24:10|178.88|176.78|178.87|176.77|178.89|176.79|178.87|176.77|14
1653773060000|2022-05-28 21:24:20|178.88|176.78|178.86|176.76|178.89|176.79|178.86|176.76|13
1653773070000|2022-05-28 21:24:30|178.85|176.75|178.82|176.72|178.86|176.76|178.81|176.71|12
1653773080000|2022-05-28 21:24:40|178.81|176.71|178.81|176.71|178.82|176.72|178.81|176.71|11
1653773090000|2022-05-28 21:24:50|178.82|176.72|178.83|176.73|178.83|176.73|178.81|176.71|4
1653773100000|2022-05-28 21:25:00|178.82|176.72|178.82|176.72|178.83|176.73|178.81|176.71|7
1653773110000|2022-05-28 21:25:10|178.83|176.73|178.88|176.78|178.9|176.8|178.83|176.73|7
1653773120000|2022-05-28 21:25:20|178.89|176.79|178.88|176.78|178.89|176.79|178.88|176.78|4
1653773130000|2022-05-28 21:25:30|178.89|176.79|178.89|176.79|178.89|176.79|178.88|176.78|5
1653773140000|2022-05-28 21:25:40|178.88|176.78|178.89|176.79|178.89|176.79|178.88|176.78|4
1653773150000|2022-05-28 21:25:50|178.88|176.78|178.88|176.78|178.88|176.78|178.88|176.78|1
1653773160000|2022-05-28 21:26:00|178.89|176.79|178.89|176.79|178.9|176.8|178.89|176.79|3
1653773170000|2022-05-28 21:26:10|178.9|176.8|178.91|176.81|178.91|176.81|178.9|176.8|2
1653773190000|2022-05-28 21:26:30|178.95|176.85|178.98|176.88|178.98|176.88|178.94|176.84|7
1653773210000|2022-05-28 21:26:50|178.97|176.87|178.97|176.87|178.97|176.87|178.97|176.87|1
1653773220000|2022-05-28 21:27:00|178.98|176.88|178.98|176.88|178.98|176.88|178.98|176.88|1
1653773250000|2022-05-28 21:27:30|178.99|176.89|178.99|176.89|178.99|176.89|178.99|176.89|1
1653773270000|2022-05-28 21:27:50|178.97|176.87|178.98|176.88|178.98|176.88|178.97|176.87|2
1653773290000|2022-05-28 21:28:10|178.99|176.89|178.99|176.89|178.99|176.89|178.99|176.89|1
1653773300000|2022-05-28 21:28:20|179.01|176.91|179.04|176.94|179.04|176.94|179.01|176.91|4
1653773310000|2022-05-28 21:28:30|179.05|176.95|179.06|176.96|179.06|176.96|179.05|176.95|2
1653773320000|2022-05-28 21:28:40|179.07|176.97|179.09|176.99|179.09|176.99|179.07|176.97|3
1653773330000|2022-05-28 21:28:50|179.08|176.98|179.05|176.95|179.09|176.99|179.04|176.94|6
1653773350000|2022-05-28 21:29:10|179.06|176.96|179.05|176.95|179.06|176.96|179.05|176.95|10
1653773360000|2022-05-28 21:29:20|179.06|176.96|179.05|176.95|179.07|176.97|179.05|176.95|28
1653773370000|2022-05-28 21:29:30|179.07|176.97|179.11|177.01|179.11|177.01|179.05|176.95|13
1653773380000|2022-05-28 21:29:40|179.12|177.02|179.13|177.03|179.13|177.03|179.12|177.02|2
1653773390000|2022-05-28 21:29:50|179.12|177.02|179.17|177.07|179.17|177.07|179.12|177.02|3
1653773410000|2022-05-28 21:30:10|179.19|177.09|179.17|177.07|179.19|177.09|179.17|177.07|2
1653773480000|2022-05-28 21:31:20|179.18|177.08|179.17|177.07|179.18|177.08|179.17|177.07|2
1653773510000|2022-05-28 21:31:50|179.21|177.11|179.21|177.11|179.21|177.11|179.21|177.11|1
1653773520000|2022-05-28 21:32:00|179.22|177.12|179.2|177.1|179.22|177.12|179.2|177.1|13
1653773530000|2022-05-28 21:32:10|179.19|177.09|179.19|177.09|179.19|177.09|179.19|177.09|1
1653773560000|2022-05-28 21:32:40|179.18|177.08|179.1|177|179.18|177.08|179.09|176.99|19
1653773570000|2022-05-28 21:32:50|179.11|177.01|179.1|177|179.11|177.01|179.09|176.99|8
1653773660000|2022-05-28 21:34:20|179.11|177.01|179.08|176.98|179.11|177.01|179.08|176.98|9
1653773690000|2022-05-28 21:34:50|179.07|176.97|179.11|177.01|179.11|177.01|179.07|176.97|5
1653773700000|2022-05-28 21:35:00|179.12|177.02|179.12|177.02|179.12|177.02|179.12|177.02|1
1653773710000|2022-05-28 21:35:10|179.11|177.01|179.1|177|179.11|177.01|179.09|176.99|4
1653773720000|2022-05-28 21:35:20|179.09|176.99|179.08|176.98|179.1|177|179.07|176.97|8
1653773730000|2022-05-28 21:35:30|179.07|176.97|179.08|176.98|179.09|176.99|179.07|176.97|8
1653773740000|2022-05-28 21:35:40|179.09|176.99|179.07|176.97|179.09|176.99|179.07|176.97|15
1653773770000|2022-05-28 21:36:10|179.09|176.99|179.09|176.99|179.11|177.01|179.09|176.99|3
1653773780000|2022-05-28 21:36:20|179.11|177.01|179.08|176.98|179.15|177.05|179.08|176.98|9
1653773790000|2022-05-28 21:36:30|179.1|177|179.07|176.97|179.1|177|179.07|176.97|14
1653773800000|2022-05-28 21:36:40|179.08|176.98|179.08|176.98|179.08|176.98|179.07|176.97|3
1653773810000|2022-05-28 21:36:50|179.1|177|179.1|177|179.1|177|179.08|176.98|7
1653773820000|2022-05-28 21:37:00|179.09|176.99|179.1|177|179.11|177.01|179.09|176.99|4
1653773840000|2022-05-28 21:37:20|179.11|177.01|179.11|177.01|179.11|177.01|179.09|176.99|5
1653773850000|2022-05-28 21:37:30|179.1|177|179.1|177|179.1|177|179.1|177|1
1653773860000|2022-05-28 21:37:40|179.11|177.01|179.11|177.01|179.11|177.01|179.11|177.01|1
1653773870000|2022-05-28 21:37:50|179.1|177|179.11|177.01|179.11|177.01|179.1|177|2
1653773880000|2022-05-28 21:38:00|179.14|177.04|179.14|177.04|179.14|177.04|179.14|177.04|1
1653773920000|2022-05-28 21:38:40|179.15|177.05|179.14|177.04|179.15|177.05|179.14|177.04|2
1653773950000|2022-05-28 21:39:10|179.15|177.05|179.15|177.05|179.15|177.05|179.14|177.04|9
1653773990000|2022-05-28 21:39:50|179.16|177.06|179.16|177.06|179.16|177.06|179.15|177.05|5
1653774000000|2022-05-28 21:40:00|179.15|177.05|179.16|177.06|179.16|177.06|179.15|177.05|6
1653774010000|2022-05-28 21:40:10|179.15|177.05|179.15|177.05|179.15|177.05|179.15|177.05|1
1653774040000|2022-05-28 21:40:40|179.16|177.06|179.16|177.06|179.16|177.06|179.16|177.06|1
1653774060000|2022-05-28 21:41:00|179.17|177.07|179.17|177.07|179.17|177.07|179.16|177.06|5
1653774080000|2022-05-28 21:41:20|179.18|177.08|179.17|177.07|179.18|177.08|179.16|177.06|6
1653774090000|2022-05-28 21:41:30|179.16|177.06|179.17|177.07|179.17|177.07|179.16|177.06|6
1653774100000|2022-05-28 21:41:40|179.16|177.06|179.16|177.06|179.16|177.06|179.16|177.06|1
1653774140000|2022-05-28 21:42:20|179.18|177.08|179.16|177.06|179.18|177.08|179.16|177.06|2
1653774150000|2022-05-28 21:42:30|179.2|177.1|179.16|177.06|179.2|177.1|179.16|177.06|2
1653774160000|2022-05-28 21:42:40|179.17|177.07|179.16|177.06|179.17|177.07|179.16|177.06|2
1653774170000|2022-05-28 21:42:50|179.17|177.07|179.17|177.07|179.17|177.07|179.17|177.07|1
1653774180000|2022-05-28 21:43:00|179.2|177.1|179.16|177.06|179.2|177.1|179.16|177.06|3
1653774190000|2022-05-28 21:43:10|179.17|177.07|179.22|177.12|179.22|177.12|179.17|177.07|3
1653774200000|2022-05-28 21:43:20|179.23|177.13|179.22|177.12|179.23|177.13|179.22|177.12|2
1653774210000|2022-05-28 21:43:30|179.23|177.13|179.23|177.13|179.23|177.13|179.23|177.13|1
1653774230000|2022-05-28 21:43:50|179.22|177.12|179.22|177.12|179.22|177.12|179.22|177.12|1
1653774240000|2022-05-28 21:44:00|179.23|177.13|179.23|177.13|179.23|177.13|179.23|177.13|1
1653774250000|2022-05-28 21:44:10|179.22|177.12|179.22|177.12|179.22|177.12|179.22|177.12|1
1653774270000|2022-05-28 21:44:30|179.24|177.14|179.23|177.13|179.24|177.14|179.23|177.13|2
1653774290000|2022-05-28 21:44:50|179.21|177.11|179.2|177.1|179.21|177.11|179.19|177.09|4
1653774300000|2022-05-28 21:45:00|179.19|177.09|179.17|177.07|179.21|177.11|179.17|177.07|7
1653774310000|2022-05-28 21:45:10|179.18|177.08|179.16|177.06|179.2|177.1|179.16|177.06|6
1653774320000|2022-05-28 21:45:20|179.17|177.07|179.17|177.07|179.19|177.09|179.17|177.07|7
1653774330000|2022-05-28 21:45:30|179.15|177.05|179.07|176.97|179.15|177.05|179.07|176.97|9
1653774340000|2022-05-28 21:45:40|179.06|176.96|179.07|176.97|179.07|176.97|179.06|176.96|2
1653774360000|2022-05-28 21:46:00|179.06|176.96|179.05|176.95|179.07|176.97|179.05|176.95|6
1653774370000|2022-05-28 21:46:10|179.06|176.96|179.05|176.95|179.06|176.96|179.05|176.95|2
1653774380000|2022-05-28 21:46:20|179.06|176.96|179.06|176.96|179.06|176.96|179.05|176.95|21
1653774400000|2022-05-28 21:46:40|179.05|176.95|178.97|176.87|179.05|176.95|178.97|176.87|6
1653774410000|2022-05-28 21:46:50|178.98|176.88|178.98|176.88|178.99|176.89|178.98|176.88|3
1653774420000|2022-05-28 21:47:00|178.99|176.89|179.01|176.91|179.02|176.92|178.99|176.89|8
1653774440000|2022-05-28 21:47:20|179|176.9|178.98|176.88|179.01|176.91|178.98|176.88|5
1653774450000|2022-05-28 21:47:30|178.97|176.87|178.97|176.87|178.97|176.87|178.97|176.87|1
1653774460000|2022-05-28 21:47:40|178.98|176.88|178.98|176.88|178.98|176.88|178.98|176.88|1
1653774490000|2022-05-28 21:48:10|178.99|176.89|179|176.9|179|176.9|178.98|176.88|3
1653774530000|2022-05-28 21:48:50|179.01|176.91|179|176.9|179.01|176.91|179|176.9|2
1653774540000|2022-05-28 21:49:00|178.96|176.86|178.91|176.81|178.96|176.86|178.91|176.81|5
1653774550000|2022-05-28 21:49:10|178.96|176.86|178.95|176.85|178.96|176.86|178.95|176.85|6
1653774560000|2022-05-28 21:49:20|178.96|176.86|178.96|176.86|178.97|176.87|178.95|176.85|6
1653774570000|2022-05-28 21:49:30|178.95|176.85|178.95|176.85|178.96|176.86|178.95|176.85|5
1653774580000|2022-05-28 21:49:40|178.96|176.86|178.96|176.86|178.96|176.86|178.96|176.86|1
1653774590000|2022-05-28 21:49:50|178.95|176.85|178.96|176.86|178.97|176.87|178.95|176.85|6
1653774600000|2022-05-28 21:50:00|178.94|176.84|178.9|176.8|178.95|176.85|178.9|176.8|7
1653774610000|2022-05-28 21:50:10|178.91|176.81|178.92|176.82|178.92|176.82|178.91|176.81|2
1653774620000|2022-05-28 21:50:20|178.91|176.81|178.87|176.77|178.91|176.81|178.87|176.77|7
1653774630000|2022-05-28 21:50:30|178.89|176.79|178.87|176.77|178.89|176.79|178.87|176.77|5
1653774640000|2022-05-28 21:50:40|178.88|176.78|178.91|176.81|178.91|176.81|178.88|176.78|3
1653774650000|2022-05-28 21:50:50|178.92|176.82|178.93|176.83|178.95|176.85|178.92|176.82|13
1653774660000|2022-05-28 21:51:00|178.92|176.82|178.91|176.81|178.92|176.82|178.9|176.8|10
1653774670000|2022-05-28 21:51:10|178.9|176.8|178.91|176.81|178.91|176.81|178.9|176.8|4
1653774680000|2022-05-28 21:51:20|178.9|176.8|178.9|176.8|178.9|176.8|178.9|176.8|1
1653774690000|2022-05-28 21:51:30|178.92|176.82|178.96|176.86|178.96|176.86|178.92|176.82|3
1653774700000|2022-05-28 21:51:40|178.95|176.85|178.96|176.86|178.97|176.87|178.95|176.85|5
1653774730000|2022-05-28 21:52:10|178.97|176.87|178.99|176.89|178.99|176.89|178.97|176.87|5
1653774740000|2022-05-28 21:52:20|179|176.9|178.99|176.89|179|176.9|178.98|176.88|4
1653774750000|2022-05-28 21:52:30|178.98|176.88|178.98|176.88|178.99|176.89|178.98|176.88|5
1653774760000|2022-05-28 21:52:40|178.99|176.89|178.99|176.89|178.99|176.89|178.98|176.88|3
1653774790000|2022-05-28 21:53:10|178.98|176.88|178.98|176.88|178.99|176.89|178.98|176.88|3
1653774800000|2022-05-28 21:53:20|178.99|176.89|178.98|176.88|178.99|176.89|178.98|176.88|6
1653774810000|2022-05-28 21:53:30|178.99|176.89|178.98|176.88|178.99|176.89|178.98|176.88|8
1653774830000|2022-05-28 21:53:50|178.99|176.89|178.99|176.89|178.99|176.89|178.98|176.88|7
1653774840000|2022-05-28 21:54:00|178.97|176.87|178.96|176.86|178.97|176.87|178.96|176.86|2
1653774860000|2022-05-28 21:54:20|178.92|176.82|178.87|176.77|178.92|176.82|178.87|176.77|4
1653774870000|2022-05-28 21:54:30|178.86|176.76|178.89|176.79|178.89|176.79|178.86|176.76|8
1653774880000|2022-05-28 21:54:40|178.88|176.78|178.87|176.77|178.89|176.79|178.87|176.77|6
1653774890000|2022-05-28 21:54:50|178.88|176.78|178.9|176.8|178.9|176.8|178.88|176.78|3
1653774900000|2022-05-28 21:55:00|178.89|176.79|178.89|176.79|178.9|176.8|178.85|176.75|6
1653774910000|2022-05-28 21:55:10|178.88|176.78|178.88|176.78|178.89|176.79|178.86|176.76|7
1653774920000|2022-05-28 21:55:20|178.9|176.8|178.92|176.82|178.92|176.82|178.89|176.79|3
1653774930000|2022-05-28 21:55:30|178.91|176.81|178.91|176.81|178.91|176.81|178.91|176.81|1
1653774940000|2022-05-28 21:55:40|178.9|176.8|178.85|176.75|178.9|176.8|178.85|176.75|6
1653774950000|2022-05-28 21:55:50|178.83|176.73|178.83|176.73|178.83|176.73|178.83|176.73|1
1653774960000|2022-05-28 21:56:00|178.84|176.74|178.86|176.76|178.88|176.78|178.84|176.74|12
1653774970000|2022-05-28 21:56:10|178.84|176.74|178.84|176.74|178.85|176.75|178.84|176.74|5
1653774980000|2022-05-28 21:56:20|178.85|176.75|178.84|176.74|178.85|176.75|178.83|176.73|10
1653774990000|2022-05-28 21:56:30|178.83|176.73|178.83|176.73|178.83|176.73|178.83|176.73|1
1653775010000|2022-05-28 21:56:50|178.84|176.74|178.86|176.76|178.87|176.77|178.84|176.74|4
1653775020000|2022-05-28 21:57:00|178.85|176.75|178.85|176.75|178.85|176.75|178.85|176.75|1
1653775030000|2022-05-28 21:57:10|178.84|176.74|178.85|176.75|178.85|176.75|178.84|176.74|4
1653775040000|2022-05-28 21:57:20|178.83|176.73|178.82|176.72|178.84|176.74|178.82|176.72|10
1653775050000|2022-05-28 21:57:30|178.81|176.71|178.81|176.71|178.82|176.72|178.81|176.71|13
1653775060000|2022-05-28 21:57:40|178.82|176.72|178.81|176.71|178.82|176.72|178.81|176.71|4
1653775070000|2022-05-28 21:57:50|178.82|176.72|178.83|176.73|178.83|176.73|178.82|176.72|6
1653775080000|2022-05-28 21:58:00|178.82|176.72|178.83|176.73|178.84|176.74|178.82|176.72|9
1653775090000|2022-05-28 21:58:10|178.84|176.74|178.86|176.76|178.87|176.77|178.83|176.73|9
1653775100000|2022-05-28 21:58:20|178.85|176.75|178.86|176.76|178.86|176.76|178.85|176.75|2
1653775110000|2022-05-28 21:58:30|178.85|176.75|178.86|176.76|178.86|176.76|178.85|176.75|2
1653775120000|2022-05-28 21:58:40|178.88|176.78|178.88|176.78|178.88|176.78|178.88|176.78|1
1653775130000|2022-05-28 21:58:50|178.89|176.79|178.9|176.8|178.91|176.81|178.89|176.79|3
1653775150000|2022-05-28 21:59:10|178.91|176.81|178.91|176.81|178.91|176.81|178.91|176.81|1
1653775190000|2022-05-28 21:59:50|178.89|176.79|178.9|176.8|178.9|176.8|178.89|176.79|2
1653775200000|2022-05-28 22:00:00|178.89|176.79|178.92|176.82|178.92|176.82|178.89|176.79|2
1653775210000|2022-05-28 22:00:10|178.91|176.81|178.82|176.72|178.91|176.81|178.82|176.72|8
1653775220000|2022-05-28 22:00:20|178.84|176.74|178.86|176.76|178.87|176.77|178.82|176.72|21
1653775230000|2022-05-28 22:00:30|178.85|176.75|178.83|176.73|178.86|176.76|178.82|176.72|18
1653775240000|2022-05-28 22:00:40|178.82|176.72|178.82|176.72|178.83|176.73|178.82|176.72|7
1653775250000|2022-05-28 22:00:50|178.83|176.73|178.82|176.72|178.83|176.73|178.82|176.72|6
1653775260000|2022-05-28 22:01:00|178.83|176.73|178.82|176.72|178.83|176.73|178.82|176.72|4
1653775270000|2022-05-28 22:01:10|178.81|176.71|178.82|176.72|178.83|176.73|178.81|176.71|16
1653775280000|2022-05-28 22:01:20|178.83|176.73|178.82|176.72|178.83|176.73|178.82|176.72|2
1653775290000|2022-05-28 22:01:30|178.83|176.73|178.81|176.71|178.83|176.73|178.81|176.71|7
1653775300000|2022-05-28 22:01:40|178.8|176.7|178.71|176.61|178.8|176.7|178.69|176.59|19
1653775310000|2022-05-28 22:01:50|178.7|176.6|178.7|176.6|178.71|176.61|178.69|176.59|9
1653775320000|2022-05-28 22:02:00|178.69|176.59|178.68|176.58|178.71|176.61|178.68|176.58|12
1653775330000|2022-05-28 22:02:10|178.67|176.57|178.62|176.52|178.67|176.57|178.62|176.52|6
1653775340000|2022-05-28 22:02:20|178.64|176.54|178.66|176.56|178.66|176.56|178.64|176.54|3
1653775350000|2022-05-28 22:02:30|178.63|176.53|178.57|176.47|178.63|176.53|178.57|176.47|7
1653775360000|2022-05-28 22:02:40|178.58|176.48|178.58|176.48|178.59|176.49|178.58|176.48|3
1653775380000|2022-05-28 22:03:00|178.57|176.47|178.57|176.47|178.57|176.47|178.57|176.47|1
1653775390000|2022-05-28 22:03:10|178.58|176.48|178.63|176.53|178.63|176.53|178.58|176.48|4
1653775400000|2022-05-28 22:03:20|178.64|176.54|178.64|176.54|178.65|176.55|178.63|176.53|7
1653775410000|2022-05-28 22:03:30|178.65|176.55|178.61|176.51|178.65|176.55|178.61|176.51|6
1653775430000|2022-05-28 22:03:50|178.6|176.5|178.58|176.48|178.61|176.51|178.58|176.48|5
1653775440000|2022-05-28 22:04:00|178.57|176.47|178.61|176.51|178.63|176.53|178.57|176.47|12
1653775450000|2022-05-28 22:04:10|178.62|176.52|178.64|176.54|178.64|176.54|178.61|176.51|15
1653775460000|2022-05-28 22:04:20|178.63|176.53|178.6|176.5|178.63|176.53|178.6|176.5|8
1653775470000|2022-05-28 22:04:30|178.61|176.51|178.59|176.49|178.62|176.52|178.58|176.48|23
1653775480000|2022-05-28 22:04:40|178.58|176.48|178.57|176.47|178.6|176.5|178.54|176.44|21
1653775490000|2022-05-28 22:04:50|178.56|176.46|178.56|176.46|178.56|176.46|178.56|176.46|1
1653775500000|2022-05-28 22:05:00|178.55|176.45|178.61|176.51|178.62|176.52|178.55|176.45|9
1653775510000|2022-05-28 22:05:10|178.62|176.52|178.61|176.51|178.62|176.52|178.61|176.51|12
1653775520000|2022-05-28 22:05:20|178.63|176.53|178.62|176.52|178.63|176.53|178.62|176.52|2
1653775530000|2022-05-28 22:05:30|178.63|176.53|178.62|176.52|178.63|176.53|178.62|176.52|2
1653775550000|2022-05-28 22:05:50|178.61|176.51|178.56|176.46|178.61|176.51|178.55|176.45|8
1653775560000|2022-05-28 22:06:00|178.55|176.45|178.57|176.47|178.57|176.47|178.55|176.45|13
1653775570000|2022-05-28 22:06:10|178.56|176.46|178.65|176.55|178.65|176.55|178.56|176.46|8
1653775580000|2022-05-28 22:06:20|178.66|176.56|178.66|176.56|178.66|176.56|178.66|176.56|1
1653775590000|2022-05-28 22:06:30|178.67|176.57|178.68|176.58|178.7|176.6|178.66|176.56|5
1653775600000|2022-05-28 22:06:40|178.66|176.56|178.64|176.54|178.66|176.56|178.64|176.54|2
1653775610000|2022-05-28 22:06:50|178.63|176.53|178.64|176.54|178.64|176.54|178.63|176.53|2
1653775620000|2022-05-28 22:07:00|178.65|176.55|178.66|176.56|178.66|176.56|178.65|176.55|2
1653775640000|2022-05-28 22:07:20|178.67|176.57|178.67|176.57|178.67|176.57|178.66|176.56|3
1653775660000|2022-05-28 22:07:40|178.66|176.56|178.67|176.57|178.67|176.57|178.66|176.56|2
1653775680000|2022-05-28 22:08:00|178.66|176.56|178.67|176.57|178.68|176.58|178.66|176.56|3
1653775690000|2022-05-28 22:08:10|178.66|176.56|178.65|176.55|178.67|176.57|178.65|176.55|4
1653775700000|2022-05-28 22:08:20|178.68|176.58|178.69|176.59|178.69|176.59|178.68|176.58|2
1653775710000|2022-05-28 22:08:30|178.7|176.6|178.7|176.6|178.7|176.6|178.7|176.6|1
1653775720000|2022-05-28 22:08:40|178.69|176.59|178.69|176.59|178.7|176.6|178.69|176.59|5
1653775730000|2022-05-28 22:08:50|178.66|176.56|178.66|176.56|178.66|176.56|178.66|176.56|1
1653775740000|2022-05-28 22:09:00|178.65|176.55|178.65|176.55|178.65|176.55|178.65|176.55|1
1653775750000|2022-05-28 22:09:10|178.66|176.56|178.66|176.56|178.66|176.56|178.65|176.55|3
1653775760000|2022-05-28 22:09:20|178.65|176.55|178.66|176.56|178.66|176.56|178.65|176.55|4
1653775770000|2022-05-28 22:09:30|178.65|176.55|178.66|176.56|178.66|176.56|178.65|176.55|2
1653775780000|2022-05-28 22:09:40|178.67|176.57|178.68|176.58|178.68|176.58|178.66|176.56|4
1653775790000|2022-05-28 22:09:50|178.67|176.57|178.66|176.56|178.67|176.57|178.66|176.56|4
1653775800000|2022-05-28 22:10:00|178.67|176.57|178.7|176.6|178.7|176.6|178.67|176.57|6
1653775810000|2022-05-28 22:10:10|178.74|176.64|178.74|176.64|178.74|176.64|178.74|176.64|1
1653775820000|2022-05-28 22:10:20|178.73|176.63|178.74|176.64|178.74|176.64|178.73|176.63|2
1653775830000|2022-05-28 22:10:30|178.73|176.63|178.73|176.63|178.74|176.64|178.73|176.63|3
1653775840000|2022-05-28 22:10:40|178.75|176.65|178.75|176.65|178.75|176.65|178.75|176.65|1
1653775850000|2022-05-28 22:10:50|178.76|176.66|178.78|176.68|178.79|176.69|178.76|176.66|5
1653775860000|2022-05-28 22:11:00|178.79|176.69|178.84|176.74|178.84|176.74|178.78|176.68|11
1653775870000|2022-05-28 22:11:10|178.9|176.8|178.93|176.83|178.93|176.83|178.9|176.8|3
1653775880000|2022-05-28 22:11:20|178.92|176.82|178.9|176.8|178.92|176.82|178.87|176.77|7
1653775890000|2022-05-28 22:11:30|178.91|176.81|178.93|176.83|178.93|176.83|178.91|176.81|2
1653775900000|2022-05-28 22:11:40|178.94|176.84|178.93|176.83|178.94|176.84|178.93|176.83|2
1653775920000|2022-05-28 22:12:00|178.92|176.82|178.92|176.82|178.93|176.83|178.91|176.81|4
1653775940000|2022-05-28 22:12:20|178.93|176.83|178.94|176.84|178.94|176.84|178.93|176.83|2
1653775950000|2022-05-28 22:12:30|178.93|176.83|178.92|176.82|178.93|176.83|178.91|176.81|3
1653775960000|2022-05-28 22:12:40|178.91|176.81|178.88|176.78|178.91|176.81|178.87|176.77|10
1653775970000|2022-05-28 22:12:50|178.87|176.77|178.88|176.78|178.89|176.79|178.87|176.77|11
1653775980000|2022-05-28 22:13:00|178.89|176.79|178.87|176.77|178.89|176.79|178.86|176.76|9
1653775990000|2022-05-28 22:13:10|178.88|176.78|178.86|176.76|178.88|176.78|178.85|176.75|4
1653776010000|2022-05-28 22:13:30|178.87|176.77|178.87|176.77|178.87|176.77|178.87|176.77|1
1653776040000|2022-05-28 22:14:00|178.88|176.78|178.94|176.84|178.94|176.84|178.88|176.78|3
1653776100000|2022-05-28 22:15:00|178.93|176.83|178.92|176.82|178.93|176.83|178.92|176.82|2
1653776110000|2022-05-28 22:15:10|178.91|176.81|178.89|176.79|178.91|176.81|178.89|176.79|3
1653776120000|2022-05-28 22:15:20|178.9|176.8|178.89|176.79|178.91|176.81|178.87|176.77|21
1653776130000|2022-05-28 22:15:30|178.9|176.8|178.73|176.63|178.9|176.8|178.71|176.61|20
1653776140000|2022-05-28 22:15:40|178.72|176.62|178.73|176.63|178.74|176.64|178.72|176.62|4
1653776160000|2022-05-28 22:16:00|178.74|176.64|178.78|176.68|178.78|176.68|178.74|176.64|3
1653776170000|2022-05-28 22:16:10|178.79|176.69|178.79|176.69|178.79|176.69|178.79|176.69|1
1653776180000|2022-05-28 22:16:20|178.78|176.68|178.79|176.69|178.8|176.7|178.78|176.68|10
1653776190000|2022-05-28 22:16:30|178.78|176.68|178.78|176.68|178.79|176.69|178.78|176.68|3
1653776200000|2022-05-28 22:16:40|178.79|176.69|178.75|176.65|178.79|176.69|178.74|176.64|21
1653776210000|2022-05-28 22:16:50|178.78|176.68|178.75|176.65|178.78|176.68|178.75|176.65|12
1653776220000|2022-05-28 22:17:00|178.76|176.66|178.76|176.66|178.78|176.68|178.75|176.65|9
1653776230000|2022-05-28 22:17:10|178.77|176.67|178.76|176.66|178.77|176.67|178.75|176.65|8
1653776240000|2022-05-28 22:17:20|178.75|176.65|178.76|176.66|178.76|176.66|178.75|176.65|2
1653776250000|2022-05-28 22:17:30|178.75|176.65|178.76|176.66|178.76|176.66|178.75|176.65|2
1653776260000|2022-05-28 22:17:40|178.73|176.63|178.69|176.59|178.75|176.65|178.69|176.59|8
1653776270000|2022-05-28 22:17:50|178.71|176.61|178.71|176.61|178.71|176.61|178.7|176.6|3
1653776280000|2022-05-28 22:18:00|178.7|176.6|178.71|176.61|178.71|176.61|178.7|176.6|4
1653776290000|2022-05-28 22:18:10|178.68|176.58|178.69|176.59|178.71|176.61|178.68|176.58|11
1653776300000|2022-05-28 22:18:20|178.71|176.61|178.69|176.59|178.71|176.61|178.69|176.59|2
1653776310000|2022-05-28 22:18:30|178.68|176.58|178.67|176.57|178.69|176.59|178.67|176.57|4
1653776330000|2022-05-28 22:18:50|178.7|176.6|178.7|176.6|178.71|176.61|178.7|176.6|5
1653776340000|2022-05-28 22:19:00|178.71|176.61|178.7|176.6|178.71|176.61|178.7|176.6|4
1653776350000|2022-05-28 22:19:10|178.71|176.61|178.69|176.59|178.71|176.61|178.69|176.59|3
1653776360000|2022-05-28 22:19:20|178.71|176.61|178.74|176.64|178.76|176.66|178.71|176.61|6
1653776390000|2022-05-28 22:19:50|178.76|176.66|178.73|176.63|178.76|176.66|178.73|176.63|5
1653776410000|2022-05-28 22:20:10|178.72|176.62|178.72|176.62|178.73|176.63|178.71|176.61|9
1653776420000|2022-05-28 22:20:20|178.73|176.63|178.68|176.58|178.73|176.63|178.68|176.58|4
1653776430000|2022-05-28 22:20:30|178.63|176.53|178.63|176.53|178.66|176.56|178.62|176.52|7
1653776440000|2022-05-28 22:20:40|178.62|176.52|178.62|176.52|178.62|176.52|178.62|176.52|1
1653776450000|2022-05-28 22:20:50|178.61|176.51|178.6|176.5|178.61|176.51|178.6|176.5|2
1653776460000|2022-05-28 22:21:00|178.62|176.52|178.66|176.56|178.66|176.56|178.61|176.51|7
1653776470000|2022-05-28 22:21:10|178.68|176.58|178.7|176.6|178.7|176.6|178.68|176.58|8
1653776480000|2022-05-28 22:21:20|178.73|176.63|178.75|176.65|178.75|176.65|178.7|176.6|4
1653776490000|2022-05-28 22:21:30|178.76|176.66|178.78|176.68|178.79|176.69|178.76|176.66|5
1653776500000|2022-05-28 22:21:40|178.79|176.69|178.79|176.69|178.79|176.69|178.79|176.69|1
1653776510000|2022-05-28 22:21:50|178.8|176.7|178.8|176.7|178.8|176.7|178.8|176.7|1
1653776560000|2022-05-28 22:22:40|178.79|176.69|178.79|176.69|178.79|176.69|178.79|176.69|1
1653776570000|2022-05-28 22:22:50|178.77|176.67|178.74|176.64|178.77|176.67|178.74|176.64|4
1653776580000|2022-05-28 22:23:00|178.76|176.66|178.74|176.64|178.76|176.66|178.74|176.64|3
1653776590000|2022-05-28 22:23:10|178.75|176.65|178.77|176.67|178.77|176.67|178.74|176.64|5
1653776600000|2022-05-28 22:23:20|178.76|176.66|178.76|176.66|178.78|176.68|178.76|176.66|5
1653776610000|2022-05-28 22:23:30|178.77|176.67|178.74|176.64|178.77|176.67|178.74|176.64|6
1653776620000|2022-05-28 22:23:40|178.75|176.65|178.76|176.66|178.76|176.66|178.75|176.65|2
1653776630000|2022-05-28 22:23:50|178.78|176.68|178.78|176.68|178.79|176.69|178.78|176.68|7
1653776640000|2022-05-28 22:24:00|178.79|176.69|178.77|176.67|178.79|176.69|178.77|176.67|7
1653776650000|2022-05-28 22:24:10|178.76|176.66|178.76|176.66|178.76|176.66|178.76|176.66|1
1653776660000|2022-05-28 22:24:20|178.78|176.68|178.76|176.66|178.78|176.68|178.76|176.66|3
1653776670000|2022-05-28 22:24:30|178.77|176.67|178.78|176.68|178.78|176.68|178.77|176.67|4
1653776700000|2022-05-28 22:25:00|178.81|176.71|178.81|176.71|178.81|176.71|178.8|176.7|3
1653776710000|2022-05-28 22:25:10|178.79|176.69|178.79|176.69|178.79|176.69|178.79|176.69|1
1653776720000|2022-05-28 22:25:20|178.8|176.7|178.81|176.71|178.81|176.71|178.8|176.7|2
1653776730000|2022-05-28 22:25:30|178.84|176.74|178.95|176.85|178.95|176.85|178.84|176.74|12
1653776740000|2022-05-28 22:25:40|178.94|176.84|178.95|176.85|178.96|176.86|178.94|176.84|7
1653776750000|2022-05-28 22:25:50|178.96|176.86|178.91|176.81|178.96|176.86|178.9|176.8|10
1653776760000|2022-05-28 22:26:00|178.9|176.8|178.9|176.8|178.91|176.81|178.9|176.8|5
1653776770000|2022-05-28 22:26:10|178.89|176.79|178.91|176.81|178.91|176.81|178.89|176.79|3
1653776780000|2022-05-28 22:26:20|178.92|176.82|178.9|176.8|178.92|176.82|178.89|176.79|5
1653776790000|2022-05-28 22:26:30|178.91|176.81|178.89|176.79|178.92|176.82|178.89|176.79|5
1653776800000|2022-05-28 22:26:40|178.88|176.78|178.87|176.77|178.88|176.78|178.87|176.77|2
1653776810000|2022-05-28 22:26:50|178.88|176.78|178.88|176.78|178.88|176.78|178.87|176.77|3
1653776830000|2022-05-28 22:27:10|178.89|176.79|178.87|176.77|178.89|176.79|178.87|176.77|3
1653776840000|2022-05-28 22:27:20|178.88|176.78|178.86|176.76|178.89|176.79|178.86|176.76|5
1653776850000|2022-05-28 22:27:30|178.85|176.75|178.84|176.74|178.87|176.77|178.84|176.74|8
1653776860000|2022-05-28 22:27:40|178.85|176.75|178.85|176.75|178.85|176.75|178.85|176.75|1
1653776870000|2022-05-28 22:27:50|178.84|176.74|178.85|176.75|178.85|176.75|178.84|176.74|2
1653776880000|2022-05-28 22:28:00|178.84|176.74|178.85|176.75|178.85|176.75|178.83|176.73|8
1653776890000|2022-05-28 22:28:10|178.84|176.74|178.84|176.74|178.85|176.75|178.84|176.74|3
1653776900000|2022-05-28 22:28:20|178.85|176.75|178.84|176.74|178.85|176.75|178.83|176.73|4
1653776910000|2022-05-28 22:28:30|178.85|176.75|178.85|176.75|178.85|176.75|178.84|176.74|3
1653776930000|2022-05-28 22:28:50|178.84|176.74|178.82|176.72|178.84|176.74|178.81|176.71|8
1653776940000|2022-05-28 22:29:00|178.83|176.73|178.82|176.72|178.83|176.73|178.82|176.72|2
1653776950000|2022-05-28 22:29:10|178.81|176.71|178.82|176.72|178.82|176.72|178.81|176.71|4
1653776970000|2022-05-28 22:29:30|178.83|176.73|178.82|176.72|178.83|176.73|178.82|176.72|4
1653776980000|2022-05-28 22:29:40|178.83|176.73|178.83|176.73|178.83|176.73|178.83|176.73|1
1653777000000|2022-05-28 22:30:00|178.84|176.74|178.85|176.75|178.85|176.75|178.83|176.73|8
1653777010000|2022-05-28 22:30:10|178.84|176.74|178.85|176.75|178.85|176.75|178.84|176.74|2
1653777020000|2022-05-28 22:30:20|178.9|176.8|178.89|176.79|178.93|176.83|178.88|176.78|10
1653777030000|2022-05-28 22:30:30|178.9|176.8|178.9|176.8|178.91|176.81|178.89|176.79|9
1653777040000|2022-05-28 22:30:40|178.91|176.81|178.89|176.79|178.91|176.81|178.89|176.79|5
1653777050000|2022-05-28 22:30:50|178.88|176.78|178.85|176.75|178.88|176.78|178.85|176.75|6
1653777060000|2022-05-28 22:31:00|178.84|176.74|178.73|176.63|178.84|176.74|178.73|176.63|12
1653777070000|2022-05-28 22:31:10|178.72|176.62|178.68|176.58|178.75|176.65|178.66|176.56|15
1653777090000|2022-05-28 22:31:30|178.69|176.59|178.68|176.58|178.69|176.59|178.68|176.58|4
1653777100000|2022-05-28 22:31:40|178.69|176.59|178.67|176.57|178.69|176.59|178.67|176.57|5
1653777110000|2022-05-28 22:31:50|178.68|176.58|178.67|176.57|178.68|176.58|178.67|176.57|4
1653777120000|2022-05-28 22:32:00|178.66|176.56|178.65|176.55|178.67|176.57|178.64|176.54|17
1653777130000|2022-05-28 22:32:10|178.67|176.57|178.68|176.58|178.69|176.59|178.66|176.56|8
1653777140000|2022-05-28 22:32:20|178.67|176.57|178.67|176.57|178.68|176.58|178.67|176.57|3
1653777150000|2022-05-28 22:32:30|178.65|176.55|178.65|176.55|178.66|176.56|178.63|176.53|12
1653777160000|2022-05-28 22:32:40|178.66|176.56|178.66|176.56|178.68|176.58|178.65|176.55|9
1653777170000|2022-05-28 22:32:50|178.67|176.57|178.68|176.58|178.68|176.58|178.66|176.56|6
1653777180000|2022-05-28 22:33:00|178.67|176.57|178.68|176.58|178.68|176.58|178.67|176.57|8
1653777210000|2022-05-28 22:33:30|178.74|176.64|178.75|176.65|178.76|176.66|178.74|176.64|7
1653777230000|2022-05-28 22:33:50|178.74|176.64|178.76|176.66|178.76|176.66|178.74|176.64|2
1653777240000|2022-05-28 22:34:00|178.77|176.67|178.76|176.66|178.77|176.67|178.74|176.64|10
1653777250000|2022-05-28 22:34:10|178.75|176.65|178.76|176.66|178.78|176.68|178.75|176.65|4
1653777260000|2022-05-28 22:34:20|178.81|176.71|178.87|176.77|178.87|176.77|178.81|176.71|6
1653777270000|2022-05-28 22:34:30|178.86|176.76|178.87|176.77|178.88|176.78|178.85|176.75|10
1653777280000|2022-05-28 22:34:40|178.88|176.78|178.87|176.77|178.88|176.78|178.85|176.75|7
1653777290000|2022-05-28 22:34:50|178.85|176.75|178.86|176.76|178.86|176.76|178.85|176.75|2
1653777300000|2022-05-28 22:35:00|178.88|176.78|178.88|176.78|178.89|176.79|178.86|176.76|6
1653777310000|2022-05-28 22:35:10|178.89|176.79|178.87|176.77|178.89|176.79|178.87|176.77|3
1653777320000|2022-05-28 22:35:20|178.88|176.78|178.87|176.77|178.89|176.79|178.87|176.77|9
1653777330000|2022-05-28 22:35:30|178.82|176.72|178.84|176.74|178.87|176.77|178.82|176.72|9
1653777340000|2022-05-28 22:35:40|178.85|176.75|178.85|176.75|178.85|176.75|178.84|176.74|3
1653777350000|2022-05-28 22:35:50|178.86|176.76|178.91|176.81|178.91|176.81|178.83|176.73|8
1653777360000|2022-05-28 22:36:00|178.89|176.79|178.94|176.84|178.94|176.84|178.89|176.79|13
1653777370000|2022-05-28 22:36:10|178.91|176.81|178.93|176.83|178.97|176.87|178.91|176.81|9
1653777380000|2022-05-28 22:36:20|178.96|176.86|179.09|176.99|179.12|177.02|178.96|176.86|9
1653777390000|2022-05-28 22:36:30|179.1|177|179.08|176.98|179.12|177.02|179.08|176.98|10
1653777400000|2022-05-28 22:36:40|179.09|176.99|179.09|176.99|179.13|177.03|179.08|176.98|11
1653777410000|2022-05-28 22:36:50|179.11|177.01|179.06|176.96|179.11|177.01|179.05|176.95|9
1653777420000|2022-05-28 22:37:00|179.07|176.97|179.07|176.97|179.07|176.97|179.07|176.97|1
1653777430000|2022-05-28 22:37:10|179.06|176.96|179.06|176.96|179.06|176.96|179.05|176.95|3
1653777440000|2022-05-28 22:37:20|179.05|176.95|179.07|176.97|179.07|176.97|179.04|176.94|3
1653777450000|2022-05-28 22:37:30|179.05|176.95|179.03|176.93|179.05|176.95|179.03|176.93|2
1653777460000|2022-05-28 22:37:40|179.04|176.94|179.05|176.95|179.06|176.96|179.04|176.94|6
1653777470000|2022-05-28 22:37:50|179.04|176.94|179.04|176.94|179.09|176.99|179.04|176.94|11
1653777490000|2022-05-28 22:38:10|179.03|176.93|179.03|176.93|179.03|176.93|179.03|176.93|1
1653777510000|2022-05-28 22:38:30|179.02|176.92|179.03|176.93|179.03|176.93|179.02|176.92|4
1653777520000|2022-05-28 22:38:40|179.02|176.92|179.02|176.92|179.02|176.92|179|176.9|5
1653777530000|2022-05-28 22:38:50|179.01|176.91|179.02|176.92|179.03|176.93|179|176.9|5
1653777540000|2022-05-28 22:39:00|179.03|176.93|178.98|176.88|179.05|176.95|178.98|176.88|9
1653777550000|2022-05-28 22:39:10|179|176.9|179.02|176.92|179.03|176.93|179|176.9|8
1653777560000|2022-05-28 22:39:20|179.01|176.91|178.99|176.89|179.04|176.94|178.99|176.89|11
1653777570000|2022-05-28 22:39:30|179.02|176.92|179.04|176.94|179.04|176.94|178.99|176.89|10
1653777580000|2022-05-28 22:39:40|179.03|176.93|179.03|176.93|179.04|176.94|179.02|176.92|8
1653777590000|2022-05-28 22:39:50|179.02|176.92|179.02|176.92|179.02|176.92|179.02|176.92|1
1653777600000|2022-05-28 22:40:00|179.03|176.93|179.01|176.91|179.04|176.94|179.01|176.91|4
1653777610000|2022-05-28 22:40:10|179.02|176.92|178.97|176.87|179.02|176.92|178.97|176.87|4
1653777620000|2022-05-28 22:40:20|178.98|176.88|178.96|176.86|179.02|176.92|178.95|176.85|9
1653777630000|2022-05-28 22:40:30|178.95|176.85|178.98|176.88|178.98|176.88|178.95|176.85|13
1653777640000|2022-05-28 22:40:40|178.96|176.86|178.94|176.84|178.97|176.87|178.94|176.84|5
1653777650000|2022-05-28 22:40:50|178.98|176.88|178.95|176.85|178.98|176.88|178.95|176.85|4
1653777660000|2022-05-28 22:41:00|178.96|176.86|178.98|176.88|179|176.9|178.96|176.86|6
1653777670000|2022-05-28 22:41:10|178.96|176.86|178.97|176.87|178.98|176.88|178.96|176.86|7
1653777680000|2022-05-28 22:41:20|178.99|176.89|178.97|176.87|178.99|176.89|178.95|176.85|7
1653777690000|2022-05-28 22:41:30|178.96|176.86|178.96|176.86|178.97|176.87|178.94|176.84|7
1653777710000|2022-05-28 22:41:50|178.95|176.85|178.96|176.86|178.96|176.86|178.94|176.84|5
1653777720000|2022-05-28 22:42:00|178.95|176.85|178.92|176.82|178.95|176.85|178.91|176.81|4
1653777730000|2022-05-28 22:42:10|178.91|176.81|178.91|176.81|178.92|176.82|178.91|176.81|5
1653777740000|2022-05-28 22:42:20|178.92|176.82|178.91|176.81|178.93|176.83|178.91|176.81|6
1653777750000|2022-05-28 22:42:30|178.92|176.82|178.72|176.62|178.92|176.82|178.72|176.62|16
1653777760000|2022-05-28 22:42:40|178.73|176.63|178.73|176.63|178.77|176.67|178.73|176.63|8
1653777770000|2022-05-28 22:42:50|178.74|176.64|178.73|176.63|178.74|176.64|178.73|176.63|8
1653777780000|2022-05-28 22:43:00|178.72|176.62|178.73|176.63|178.74|176.64|178.72|176.62|5
1653777790000|2022-05-28 22:43:10|178.72|176.62|178.72|176.62|178.72|176.62|178.72|176.62|1
1653777800000|2022-05-28 22:43:20|178.69|176.59|178.72|176.62|178.72|176.62|178.66|176.56|15
1653777810000|2022-05-28 22:43:30|178.73|176.63|178.77|176.67|178.77|176.67|178.72|176.62|9
1653777820000|2022-05-28 22:43:40|178.74|176.64|178.75|176.65|178.77|176.67|178.74|176.64|7
1653777830000|2022-05-28 22:43:50|178.74|176.64|178.73|176.63|178.74|176.64|178.73|176.63|2
1653777840000|2022-05-28 22:44:00|178.74|176.64|178.77|176.67|178.78|176.68|178.74|176.64|12
1653777850000|2022-05-28 22:44:10|178.78|176.68|178.88|176.78|178.88|176.78|178.77|176.67|11
1653777860000|2022-05-28 22:44:20|178.89|176.79|178.89|176.79|178.89|176.79|178.86|176.76|8
1653777870000|2022-05-28 22:44:30|178.86|176.76|178.88|176.78|178.88|176.78|178.86|176.76|6
1653777880000|2022-05-28 22:44:40|178.89|176.79|178.84|176.74|178.91|176.81|178.83|176.73|11
1653777890000|2022-05-28 22:44:50|178.85|176.75|178.84|176.74|178.88|176.78|178.84|176.74|9
1653777900000|2022-05-28 22:45:00|178.87|176.77|178.86|176.76|178.87|176.77|178.82|176.72|11
1653777910000|2022-05-28 22:45:10|178.87|176.77|178.87|176.77|178.87|176.77|178.86|176.76|3
1653777920000|2022-05-28 22:45:20|178.88|176.78|178.85|176.75|178.88|176.78|178.85|176.75|4
1653777930000|2022-05-28 22:45:30|178.86|176.76|178.82|176.72|178.87|176.77|178.82|176.72|7
1653777940000|2022-05-28 22:45:40|178.84|176.74|178.87|176.77|178.87|176.77|178.84|176.74|7
1653777950000|2022-05-28 22:45:50|178.86|176.76|178.86|176.76|178.87|176.77|178.83|176.73|10
1653777960000|2022-05-28 22:46:00|178.87|176.77|178.86|176.76|178.88|176.78|178.86|176.76|4
1653777970000|2022-05-28 22:46:10|178.84|176.74|178.86|176.76|178.87|176.77|178.83|176.73|10
1653777980000|2022-05-28 22:46:20|178.87|176.77|178.86|176.76|178.87|176.77|178.84|176.74|6
1653777990000|2022-05-28 22:46:30|178.87|176.77|178.87|176.77|178.87|176.77|178.85|176.75|4
1653778000000|2022-05-28 22:46:40|178.85|176.75|178.85|176.75|178.87|176.77|178.84|176.74|6
1653778010000|2022-05-28 22:46:50|178.87|176.77|178.88|176.78|178.89|176.79|178.83|176.73|7
1653778020000|2022-05-28 22:47:00|178.89|176.79|178.88|176.78|178.89|176.79|178.88|176.78|2
1653778030000|2022-05-28 22:47:10|178.87|176.77|178.87|176.77|178.88|176.78|178.87|176.77|5
1653778070000|2022-05-28 22:47:50|178.88|176.78|178.88|176.78|178.88|176.78|178.87|176.77|3
1653778080000|2022-05-28 22:48:00|178.89|176.79|178.98|176.88|178.98|176.88|178.88|176.78|9
1653778090000|2022-05-28 22:48:10|178.97|176.87|178.98|176.88|178.98|176.88|178.97|176.87|2
1653778100000|2022-05-28 22:48:20|178.97|176.87|179.06|176.96|179.06|176.96|178.93|176.83|21
1653778110000|2022-05-28 22:48:30|179.07|176.97|179.02|176.92|179.07|176.97|179.02|176.92|11
1653778120000|2022-05-28 22:48:40|179.01|176.91|179.05|176.95|179.05|176.95|179|176.9|18
1653778130000|2022-05-28 22:48:50|179.03|176.93|179.05|176.95|179.05|176.95|179.03|176.93|2
1653778140000|2022-05-28 22:49:00|179.03|176.93|179.03|176.93|179.06|176.96|179.03|176.93|7
1653778150000|2022-05-28 22:49:10|179.04|176.94|179.05|176.95|179.05|176.95|179.04|176.94|2
1653778160000|2022-05-28 22:49:20|179.04|176.94|179|176.9|179.04|176.94|179|176.9|11
1653778170000|2022-05-28 22:49:30|179.01|176.91|179.03|176.93|179.04|176.94|179.01|176.91|7
1653778180000|2022-05-28 22:49:40|179.04|176.94|178.99|176.89|179.04|176.94|178.99|176.89|10
1653778190000|2022-05-28 22:49:50|179|176.9|178.98|176.88|179|176.9|178.98|176.88|7
1653778210000|2022-05-28 22:50:10|179|176.9|178.98|176.88|179|176.9|178.98|176.88|3
1653778220000|2022-05-28 22:50:20|178.97|176.87|178.98|176.88|178.98|176.88|178.97|176.87|2
1653778230000|2022-05-28 22:50:30|178.97|176.87|178.97|176.87|178.97|176.87|178.97|176.87|1
1653778240000|2022-05-28 22:50:40|178.94|176.84|178.86|176.76|178.94|176.84|178.83|176.73|16
1653778250000|2022-05-28 22:50:50|178.83|176.73|178.86|176.76|178.87|176.77|178.83|176.73|9
1653778260000|2022-05-28 22:51:00|178.84|176.74|178.9|176.8|178.9|176.8|178.84|176.74|11
1653778270000|2022-05-28 22:51:10|178.93|176.83|178.95|176.85|178.97|176.87|178.92|176.82|12
1653778280000|2022-05-28 22:51:20|178.97|176.87|178.97|176.87|178.97|176.87|178.95|176.85|6
1653778290000|2022-05-28 22:51:30|178.95|176.85|178.94|176.84|178.97|176.87|178.94|176.84|5
1653778300000|2022-05-28 22:51:40|178.95|176.85|178.96|176.86|178.98|176.88|178.94|176.84|6
1653778310000|2022-05-28 22:51:50|178.95|176.85|178.94|176.84|178.95|176.85|178.94|176.84|2
1653778320000|2022-05-28 22:52:00|178.95|176.85|178.93|176.83|178.96|176.86|178.93|176.83|8
1653778330000|2022-05-28 22:52:10|178.94|176.84|178.91|176.81|178.94|176.84|178.9|176.8|11
1653778340000|2022-05-28 22:52:20|178.9|176.8|178.9|176.8|178.9|176.8|178.9|176.8|1
1653778350000|2022-05-28 22:52:30|178.89|176.79|178.9|176.8|178.92|176.82|178.89|176.79|7
1653778360000|2022-05-28 22:52:40|178.89|176.79|178.9|176.8|178.93|176.83|178.89|176.79|10
1653778370000|2022-05-28 22:52:50|178.93|176.83|178.92|176.82|178.95|176.85|178.92|176.82|8
1653778380000|2022-05-28 22:53:00|178.93|176.83|178.92|176.82|178.94|176.84|178.91|176.81|7
1653778390000|2022-05-28 22:53:10|178.91|176.81|178.91|176.81|178.94|176.84|178.91|176.81|6
1653778400000|2022-05-28 22:53:20|178.93|176.83|178.91|176.81|178.93|176.83|178.9|176.8|3
1653778410000|2022-05-28 22:53:30|178.9|176.8|178.9|176.8|178.92|176.82|178.9|176.8|7
1653778420000|2022-05-28 22:53:40|178.92|176.82|178.9|176.8|178.92|176.82|178.9|176.8|2
1653778430000|2022-05-28 22:53:50|178.91|176.81|178.91|176.81|178.91|176.81|178.91|176.81|1
1653778440000|2022-05-28 22:54:00|178.92|176.82|178.9|176.8|178.96|176.86|178.9|176.8|12
1653778450000|2022-05-28 22:54:10|178.93|176.83|178.91|176.81|178.93|176.83|178.91|176.81|3
1653778460000|2022-05-28 22:54:20|178.93|176.83|178.91|176.81|178.93|176.83|178.91|176.81|5
1653778470000|2022-05-28 22:54:30|178.93|176.83|178.94|176.84|178.95|176.85|178.93|176.83|5
1653778480000|2022-05-28 22:54:40|178.93|176.83|178.93|176.83|178.96|176.86|178.93|176.83|5
1653778490000|2022-05-28 22:54:50|178.94|176.84|178.94|176.84|178.95|176.85|178.92|176.82|5
1653778500000|2022-05-28 22:55:00|178.95|176.85|178.95|176.85|178.95|176.85|178.95|176.85|1
1653778510000|2022-05-28 22:55:10|178.94|176.84|178.96|176.86|178.96|176.86|178.92|176.82|8
1653778520000|2022-05-28 22:55:20|179.01|176.91|178.94|176.84|179.05|176.95|178.92|176.82|22
1653778530000|2022-05-28 22:55:30|178.95|176.85|178.93|176.83|178.96|176.86|178.91|176.81|11
1653778540000|2022-05-28 22:55:40|178.95|176.85|178.94|176.84|178.95|176.85|178.92|176.82|8
1653778550000|2022-05-28 22:55:50|178.93|176.83|178.95|176.85|178.95|176.85|178.91|176.81|5
1653778560000|2022-05-28 22:56:00|178.93|176.83|178.95|176.85|178.95|176.85|178.92|176.82|4
1653778570000|2022-05-28 22:56:10|178.93|176.83|178.91|176.81|178.93|176.83|178.91|176.81|3
1653778580000|2022-05-28 22:56:20|178.93|176.83|178.98|176.88|178.98|176.88|178.93|176.83|10
1653778590000|2022-05-28 22:56:30|178.97|176.87|179.03|176.93|179.04|176.94|178.97|176.87|8
1653778600000|2022-05-28 22:56:40|179.02|176.92|179.02|176.92|179.04|176.94|179|176.9|12
1653778610000|2022-05-28 22:56:50|179.03|176.93|179.02|176.92|179.03|176.93|179.01|176.91|5
1653778620000|2022-05-28 22:57:00|179.03|176.93|178.98|176.88|179.03|176.93|178.98|176.88|10
1653778630000|2022-05-28 22:57:10|179|176.9|178.97|176.87|179|176.9|178.97|176.87|10
1653778640000|2022-05-28 22:57:20|178.99|176.89|178.98|176.88|178.99|176.89|178.96|176.86|6
1653778650000|2022-05-28 22:57:30|178.99|176.89|178.98|176.88|179|176.9|178.98|176.88|12
1653778660000|2022-05-28 22:57:40|178.97|176.87|178.99|176.89|179|176.9|178.97|176.87|10
1653778670000|2022-05-28 22:57:50|178.98|176.88|178.99|176.89|179|176.9|178.97|176.87|11
1653778680000|2022-05-28 22:58:00|179|176.9|179|176.9|179|176.9|179|176.9|1
1653778690000|2022-05-28 22:58:10|178.99|176.89|179|176.9|179|176.9|178.99|176.89|4
1653778710000|2022-05-28 22:58:30|178.99|176.89|178.95|176.85|178.99|176.89|178.95|176.85|5
1653778720000|2022-05-28 22:58:40|178.99|176.89|178.96|176.86|178.99|176.89|178.96|176.86|8
1653778730000|2022-05-28 22:58:50|178.97|176.87|178.94|176.84|178.98|176.88|178.93|176.83|9
1653778740000|2022-05-28 22:59:00|178.95|176.85|178.88|176.78|178.96|176.86|178.87|176.77|13
1653778750000|2022-05-28 22:59:10|178.91|176.81|178.83|176.73|178.91|176.81|178.81|176.71|7
1653778760000|2022-05-28 22:59:20|178.84|176.74|178.76|176.66|178.85|176.75|178.76|176.66|13
1653778770000|2022-05-28 22:59:30|178.78|176.68|178.79|176.69|178.79|176.69|178.76|176.66|12
1653778780000|2022-05-28 22:59:40|178.78|176.68|178.78|176.68|178.78|176.68|178.76|176.66|10
1653778790000|2022-05-28 22:59:50|178.77|176.67|178.76|176.66|178.8|176.7|178.75|176.65|11
1653778800000|2022-05-28 23:00:00|178.74|176.64|178.75|176.65|178.76|176.66|178.74|176.64|3
1653778810000|2022-05-28 23:00:10|178.76|176.66|178.79|176.69|178.8|176.7|178.75|176.65|5
1653778820000|2022-05-28 23:00:20|178.8|176.7|178.76|176.66|178.8|176.7|178.76|176.66|7
1653778830000|2022-05-28 23:00:30|178.75|176.65|178.76|176.66|178.77|176.67|178.75|176.65|3
1653778840000|2022-05-28 23:00:40|178.77|176.67|178.81|176.71|178.85|176.75|178.76|176.66|11
1653778850000|2022-05-28 23:00:50|178.8|176.7|178.78|176.68|178.8|176.7|178.78|176.68|3
1653778860000|2022-05-28 23:01:00|178.8|176.7|178.8|176.7|178.81|176.71|178.79|176.69|4
1653778880000|2022-05-28 23:01:20|178.79|176.69|178.79|176.69|178.79|176.69|178.79|176.69|1
1653778890000|2022-05-28 23:01:30|178.8|176.7|178.79|176.69|178.81|176.71|178.79|176.69|4
1653778900000|2022-05-28 23:01:40|178.78|176.68|178.8|176.7|178.8|176.7|178.78|176.68|5
1653778910000|2022-05-28 23:01:50|178.79|176.69|178.87|176.77|178.87|176.77|178.79|176.69|8
1653778920000|2022-05-28 23:02:00|178.85|176.75|178.91|176.81|178.92|176.82|178.85|176.75|11
1653778930000|2022-05-28 23:02:10|178.92|176.82|178.91|176.81|178.92|176.82|178.9|176.8|5
1653778940000|2022-05-28 23:02:20|178.92|176.82|178.94|176.84|178.94|176.84|178.91|176.81|11
1653778950000|2022-05-28 23:02:30|178.93|176.83|178.89|176.79|178.94|176.84|178.89|176.79|13
1653778960000|2022-05-28 23:02:40|178.91|176.81|178.91|176.81|178.92|176.82|178.9|176.8|8
1653778970000|2022-05-28 23:02:50|178.92|176.82|178.91|176.81|178.95|176.85|178.91|176.81|8
1653778980000|2022-05-28 23:03:00|178.92|176.82|178.92|176.82|178.94|176.84|178.89|176.79|12
1653778990000|2022-05-28 23:03:10|178.89|176.79|178.88|176.78|178.89|176.79|178.88|176.78|2
1653779000000|2022-05-28 23:03:20|178.89|176.79|178.98|176.88|178.98|176.88|178.89|176.79|17
1653779010000|2022-05-28 23:03:30|178.97|176.87|178.99|176.89|178.99|176.89|178.97|176.87|7
1653779020000|2022-05-28 23:03:40|179|176.9|178.99|176.89|179.01|176.91|178.97|176.87|9
1653779030000|2022-05-28 23:03:50|179|176.9|179|176.9|179|176.9|178.97|176.87|8
1653779040000|2022-05-28 23:04:00|179.01|176.91|179.01|176.91|179.01|176.91|178.99|176.89|8
1653779050000|2022-05-28 23:04:10|179.02|176.92|179.02|176.92|179.02|176.92|178.99|176.89|6
1653779060000|2022-05-28 23:04:20|178.99|176.89|179.02|176.92|179.02|176.92|178.99|176.89|7
1653779070000|2022-05-28 23:04:30|179.01|176.91|179.02|176.92|179.02|176.92|179.01|176.91|4
1653779080000|2022-05-28 23:04:40|179.01|176.91|179.01|176.91|179.02|176.92|179|176.9|6
1653779090000|2022-05-28 23:04:50|179.02|176.92|179.02|176.92|179.03|176.93|179|176.9|11
1653779100000|2022-05-28 23:05:00|179.03|176.93|179.03|176.93|179.03|176.93|179.01|176.91|7
1653779110000|2022-05-28 23:05:10|179.02|176.92|179.07|176.97|179.07|176.97|179.02|176.92|7
1653779120000|2022-05-28 23:05:20|179.08|176.98|179.08|176.98|179.08|176.98|179.08|176.98|1
1653779130000|2022-05-28 23:05:30|179.07|176.97|179.07|176.97|179.08|176.98|179.06|176.96|6
1653779140000|2022-05-28 23:05:40|179.08|176.98|179.32|177.22|179.32|177.22|179.08|176.98|5
1653779150000|2022-05-28 23:05:50|179.3|177.2|179.31|177.21|179.31|177.21|179.29|177.19|10
1653779160000|2022-05-28 23:06:00|179.3|177.2|179.3|177.2|179.31|177.21|179.29|177.19|4
1653779170000|2022-05-28 23:06:10|179.29|177.19|179.23|177.13|179.29|177.19|179.18|177.08|11
1653779180000|2022-05-28 23:06:20|179.25|177.15|179.24|177.14|179.25|177.15|179.22|177.12|13
1653779190000|2022-05-28 23:06:30|179.23|177.13|179.23|177.13|179.26|177.16|179.23|177.13|7
1653779200000|2022-05-28 23:06:40|179.25|177.15|179.23|177.13|179.26|177.16|179.23|177.13|6
1653779210000|2022-05-28 23:06:50|179.24|177.14|179.24|177.14|179.24|177.14|179.23|177.13|3
1653779220000|2022-05-28 23:07:00|179.23|177.13|179.23|177.13|179.23|177.13|179.23|177.13|1
1653779230000|2022-05-28 23:07:10|179.24|177.14|179.24|177.14|179.24|177.14|179.24|177.14|1
1653779250000|2022-05-28 23:07:30|179.25|177.15|179.25|177.15|179.25|177.15|179.23|177.13|4
1653779260000|2022-05-28 23:07:40|179.24|177.14|179.24|177.14|179.25|177.15|179.24|177.14|3
1653779270000|2022-05-28 23:07:50|179.25|177.15|179.27|177.17|179.27|177.17|179.24|177.14|4
1653779280000|2022-05-28 23:08:00|179.28|177.18|179.35|177.25|179.35|177.25|179.28|177.18|5
1653779300000|2022-05-28 23:08:20|179.34|177.24|179.35|177.25|179.36|177.26|179.34|177.24|4
1653779310000|2022-05-28 23:08:30|179.36|177.26|179.37|177.27|179.37|177.27|179.36|177.26|2
1653779320000|2022-05-28 23:08:40|179.39|177.29|179.4|177.3|179.41|177.31|179.39|177.29|9
1653779350000|2022-05-28 23:09:10|179.39|177.29|179.41|177.31|179.41|177.31|179.38|177.28|5
1653779360000|2022-05-28 23:09:20|179.45|177.35|179.5|177.4|179.5|177.4|179.45|177.35|13
1653779370000|2022-05-28 23:09:30|179.51|177.41|179.51|177.41|179.51|177.41|179.51|177.41|1
1653779380000|2022-05-28 23:09:40|179.53|177.43|179.66|177.56|179.75|177.65|179.53|177.43|7
1653779390000|2022-05-28 23:09:50|179.63|177.53|179.69|177.59|179.7|177.6|179.63|177.53|7
1653779400000|2022-05-28 23:10:00|179.68|177.58|179.7|177.6|179.72|177.62|179.66|177.56|11
1653779410000|2022-05-28 23:10:10|179.71|177.61|179.76|177.66|179.76|177.66|179.7|177.6|12
1653779420000|2022-05-28 23:10:20|179.77|177.67|179.99|177.89|179.99|177.89|179.77|177.67|24
1653779430000|2022-05-28 23:10:30|179.98|177.88|179.96|177.86|180|177.9|179.94|177.84|16
1653779440000|2022-05-28 23:10:40|179.97|177.87|179.87|177.77|180|177.9|179.83|177.73|17
1653779450000|2022-05-28 23:10:50|179.88|177.78|179.98|177.88|179.99|177.89|179.87|177.77|23
1653779460000|2022-05-28 23:11:00|179.96|177.86|179.89|177.79|179.98|177.88|179.89|177.79|22
1653779470000|2022-05-28 23:11:10|179.91|177.81|179.78|177.68|179.92|177.82|179.76|177.66|25
1653779480000|2022-05-28 23:11:20|179.79|177.69|179.81|177.71|179.82|177.72|179.77|177.67|16
1653779490000|2022-05-28 23:11:30|179.85|177.75|179.84|177.74|179.85|177.75|179.81|177.71|8
1653779500000|2022-05-28 23:11:40|179.85|177.75|179.96|177.86|179.99|177.89|179.83|177.73|21
1653779510000|2022-05-28 23:11:50|179.97|177.87|180.08|177.98|180.08|177.98|179.95|177.85|15
1653779520000|2022-05-28 23:12:00|180.06|177.96|180.08|177.98|180.2|178.1|180.04|177.94|27
1653779530000|2022-05-28 23:12:10|180.07|177.97|180.08|177.98|180.12|178.02|180.07|177.97|17
1653779540000|2022-05-28 23:12:20|180.09|177.99|180.02|177.92|180.1|178|179.97|177.87|19
1653779550000|2022-05-28 23:12:30|180.03|177.93|179.92|177.82|180.03|177.93|179.92|177.82|8
1653779560000|2022-05-28 23:12:40|179.93|177.83|179.96|177.86|179.96|177.86|179.92|177.82|4
1653779570000|2022-05-28 23:12:50|179.97|177.87|180.04|177.94|180.08|177.98|179.95|177.85|17
1653779580000|2022-05-28 23:13:00|180.06|177.96|180.03|177.93|180.07|177.97|180|177.9|18
1653779590000|2022-05-28 23:13:10|180.04|177.94|180.01|177.91|180.05|177.95|180|177.9|11
1653779600000|2022-05-28 23:13:20|179.97|177.87|179.93|177.83|179.98|177.88|179.92|177.82|18
1653779610000|2022-05-28 23:13:30|179.92|177.82|179.93|177.83|179.94|177.84|179.91|177.81|6
1653779620000|2022-05-28 23:13:40|179.9|177.8|179.88|177.78|179.91|177.81|179.87|177.77|14
1653779630000|2022-05-28 23:13:50|179.89|177.79|179.89|177.79|179.9|177.8|179.88|177.78|7
1653779640000|2022-05-28 23:14:00|179.9|177.8|179.89|177.79|179.9|177.8|179.89|177.79|2
1653779650000|2022-05-28 23:14:10|179.86|177.76|179.88|177.78|179.89|177.79|179.86|177.76|4
1653779660000|2022-05-28 23:14:20|179.89|177.79|179.87|177.77|179.89|177.79|179.86|177.76|7
1653779670000|2022-05-28 23:14:30|179.89|177.79|179.9|177.8|179.91|177.81|179.88|177.78|10
1653779680000|2022-05-28 23:14:40|179.91|177.81|179.92|177.82|179.92|177.82|179.89|177.79|14
1653779690000|2022-05-28 23:14:50|179.95|177.85|179.91|177.81|179.96|177.86|179.91|177.81|8
1653779700000|2022-05-28 23:15:00|179.9|177.8|179.94|177.84|179.95|177.85|179.88|177.78|11
1653779710000|2022-05-28 23:15:10|179.92|177.82|179.99|177.89|180|177.9|179.92|177.82|18
1653779720000|2022-05-28 23:15:20|179.98|177.88|180|177.9|180|177.9|179.98|177.88|3
1653779730000|2022-05-28 23:15:30|179.99|177.89|179.99|177.89|180|177.9|179.99|177.89|7
1653779740000|2022-05-28 23:15:40|180|177.9|179.92|177.82|180|177.9|179.92|177.82|9
1653779750000|2022-05-28 23:15:50|179.93|177.83|179.93|177.83|179.94|177.84|179.92|177.82|6
1653779760000|2022-05-28 23:16:00|179.92|177.82|179.89|177.79|179.94|177.84|179.87|177.77|16
1653779770000|2022-05-28 23:16:10|179.91|177.81|179.9|177.8|179.93|177.83|179.9|177.8|10
1653779780000|2022-05-28 23:16:20|179.89|177.79|179.9|177.8|179.93|177.83|179.89|177.79|9
1653779790000|2022-05-28 23:16:30|179.92|177.82|179.89|177.79|179.92|177.82|179.87|177.77|8
1653779800000|2022-05-28 23:16:40|179.9|177.8|179.88|177.78|179.94|177.84|179.88|177.78|17
1653779810000|2022-05-28 23:16:50|179.87|177.77|179.87|177.77|179.87|177.77|179.87|177.77|1
1653779820000|2022-05-28 23:17:00|179.86|177.76|179.83|177.73|179.86|177.76|179.82|177.72|8
1653779830000|2022-05-28 23:17:10|179.84|177.74|179.84|177.74|179.84|177.74|179.84|177.74|1
1653779840000|2022-05-28 23:17:20|179.87|177.77|179.93|177.83|179.93|177.83|179.86|177.76|9
1653779850000|2022-05-28 23:17:30|179.91|177.81|179.98|177.88|180|177.9|179.91|177.81|11
1653779860000|2022-05-28 23:17:40|179.97|177.87|180|177.9|180|177.9|179.97|177.87|11
1653779870000|2022-05-28 23:17:50|179.98|177.88|180.05|177.95|180.06|177.96|179.98|177.88|17
1653779880000|2022-05-28 23:18:00|180.04|177.94|180.04|177.94|180.06|177.96|180.02|177.92|17
1653779890000|2022-05-28 23:18:10|180.02|177.92|180.04|177.94|180.04|177.94|180.02|177.92|11
1653779900000|2022-05-28 23:18:20|180.02|177.92|180.01|177.91|180.02|177.92|179.99|177.89|10
1653779910000|2022-05-28 23:18:30|179.99|177.89|180|177.9|180.01|177.91|179.98|177.88|7
1653779920000|2022-05-28 23:18:40|180.01|177.91|180.01|177.91|180.02|177.92|179.98|177.88|6
1653779930000|2022-05-28 23:18:50|179.99|177.89|180|177.9|180|177.9|179.98|177.88|9
1653779940000|2022-05-28 23:19:00|180.01|177.91|179.95|177.85|180.01|177.91|179.95|177.85|6
1653779950000|2022-05-28 23:19:10|179.96|177.86|179.94|177.84|179.97|177.87|179.94|177.84|6
1653779960000|2022-05-28 23:19:20|179.93|177.83|179.94|177.84|179.94|177.84|179.93|177.83|4
1653779970000|2022-05-28 23:19:30|179.93|177.83|179.94|177.84|179.95|177.85|179.93|177.83|6
1653779980000|2022-05-28 23:19:40|179.95|177.85|179.94|177.84|179.95|177.85|179.93|177.83|8
1653779990000|2022-05-28 23:19:50|179.93|177.83|179.88|177.78|179.93|177.83|179.88|177.78|8
1653780000000|2022-05-28 23:20:00|179.87|177.77|179.87|177.77|179.89|177.79|179.86|177.76|8
1653780010000|2022-05-28 23:20:10|179.86|177.76|179.88|177.78|179.88|177.78|179.86|177.76|7
1653780020000|2022-05-28 23:20:20|179.86|177.76|179.87|177.77|179.89|177.79|179.86|177.76|10
1653780030000|2022-05-28 23:20:30|179.88|177.78|179.89|177.79|179.89|177.79|179.87|177.77|6
1653780040000|2022-05-28 23:20:40|179.9|177.8|179.96|177.86|179.96|177.86|179.9|177.8|7
1653780050000|2022-05-28 23:20:50|179.94|177.84|179.93|177.83|179.96|177.86|179.92|177.82|9
1653780060000|2022-05-28 23:21:00|179.94|177.84|179.85|177.75|179.94|177.84|179.84|177.74|13
1653780070000|2022-05-28 23:21:10|179.86|177.76|179.89|177.79|179.89|177.79|179.86|177.76|8
1653780080000|2022-05-28 23:21:20|179.9|177.8|179.87|177.77|179.9|177.8|179.86|177.76|7
1653780090000|2022-05-28 23:21:30|179.86|177.76|179.88|177.78|179.88|177.78|179.84|177.74|13
1653780100000|2022-05-28 23:21:40|179.86|177.76|179.87|177.77|179.88|177.78|179.86|177.76|4
1653780110000|2022-05-28 23:21:50|179.88|177.78|179.85|177.75|179.88|177.78|179.85|177.75|5
1653780120000|2022-05-28 23:22:00|179.84|177.74|179.77|177.67|179.84|177.74|179.76|177.66|6
1653780140000|2022-05-28 23:22:20|179.78|177.68|179.78|177.68|179.78|177.68|179.78|177.68|1
1653780150000|2022-05-28 23:22:30|179.8|177.7|179.8|177.7|179.8|177.7|179.78|177.68|6
1653780160000|2022-05-28 23:22:40|179.79|177.69|179.8|177.7|179.8|177.7|179.79|177.69|2
1653780170000|2022-05-28 23:22:50|179.79|177.69|179.79|177.69|179.8|177.7|179.79|177.69|3
1653780180000|2022-05-28 23:23:00|179.8|177.7|179.79|177.69|179.8|177.7|179.79|177.69|4
1653780190000|2022-05-28 23:23:10|179.78|177.68|179.7|177.6|179.8|177.7|179.69|177.59|14
1653780200000|2022-05-28 23:23:20|179.69|177.59|179.83|177.73|179.84|177.74|179.69|177.59|14
1653780210000|2022-05-28 23:23:30|179.82|177.72|179.82|177.72|179.84|177.74|179.82|177.72|7
1653780220000|2022-05-28 23:23:40|179.84|177.74|179.84|177.74|179.85|177.75|179.81|177.71|4
1653780230000|2022-05-28 23:23:50|179.82|177.72|179.9|177.8|179.91|177.81|179.82|177.72|11
1653780240000|2022-05-28 23:24:00|179.91|177.81|179.88|177.78|179.92|177.82|179.86|177.76|8
1653780250000|2022-05-28 23:24:10|179.86|177.76|179.9|177.8|179.93|177.83|179.86|177.76|12
1653780260000|2022-05-28 23:24:20|179.88|177.78|179.87|177.77|179.9|177.8|179.86|177.76|9
1653780270000|2022-05-28 23:24:30|179.88|177.78|179.88|177.78|179.88|177.78|179.86|177.76|5
1653780280000|2022-05-28 23:24:40|179.89|177.79|179.87|177.77|179.89|177.79|179.87|177.77|3
1653780290000|2022-05-28 23:24:50|179.85|177.75|179.8|177.7|179.85|177.75|179.8|177.7|14
1653780300000|2022-05-28 23:25:00|179.81|177.71|179.82|177.72|179.82|177.72|179.79|177.69|12
1653780310000|2022-05-28 23:25:10|179.81|177.71|179.8|177.7|179.81|177.71|179.8|177.7|4
1653780320000|2022-05-28 23:25:20|179.81|177.71|179.84|177.74|179.91|177.81|179.81|177.71|12
1653780330000|2022-05-28 23:25:30|179.85|177.75|179.87|177.77|179.89|177.79|179.82|177.72|19
1653780340000|2022-05-28 23:25:40|179.86|177.76|179.88|177.78|179.88|177.78|179.86|177.76|3
1653780350000|2022-05-28 23:25:50|179.85|177.75|179.9|177.8|179.91|177.81|179.85|177.75|7
1653780360000|2022-05-28 23:26:00|179.88|177.78|179.88|177.78|179.91|177.81|179.87|177.77|14
1653780370000|2022-05-28 23:26:10|179.89|177.79|179.94|177.84|179.98|177.88|179.87|177.77|10
1653780380000|2022-05-28 23:26:20|179.98|177.88|179.97|177.87|179.98|177.88|179.94|177.84|11
1653780390000|2022-05-28 23:26:30|179.98|177.88|179.97|177.87|179.98|177.88|179.95|177.85|5
1653780400000|2022-05-28 23:26:40|179.98|177.88|179.96|177.86|179.98|177.88|179.95|177.85|5
1653780410000|2022-05-28 23:26:50|179.97|177.87|179.97|177.87|179.98|177.88|179.94|177.84|8
1653780420000|2022-05-28 23:27:00|179.98|177.88|179.99|177.89|179.99|177.89|179.95|177.85|7
1653780430000|2022-05-28 23:27:10|179.95|177.85|180.01|177.91|180.02|177.92|179.95|177.85|8
1653780440000|2022-05-28 23:27:20|180.02|177.92|180|177.9|180.02|177.92|179.99|177.89|7
1653780450000|2022-05-28 23:27:30|179.98|177.88|179.99|177.89|180|177.9|179.98|177.88|6
1653780460000|2022-05-28 23:27:40|179.96|177.86|179.98|177.88|179.98|177.88|179.95|177.85|4
1653780470000|2022-05-28 23:27:50|179.99|177.89|180.01|177.91|180.01|177.91|179.96|177.86|11
1653780480000|2022-05-28 23:28:00|180.02|177.92|180.07|177.97|180.07|177.97|180.01|177.91|15
1653780490000|2022-05-28 23:28:10|180.03|177.93|180.26|178.16|180.26|178.16|180.03|177.93|19
1653780500000|2022-05-28 23:28:20|180.27|178.17|180.27|178.17|180.27|178.17|180.27|178.17|1
1653780510000|2022-05-28 23:28:30|180.28|178.18|180.33|178.23|180.36|178.26|180.28|178.18|15
1653780520000|2022-05-28 23:28:40|180.35|178.25|180.39|178.29|180.39|178.29|180.32|178.22|14
1653780530000|2022-05-28 23:28:50|180.37|178.27|180.37|178.27|180.39|178.29|180.35|178.25|12
1653780540000|2022-05-28 23:29:00|180.36|178.26|180.36|178.26|180.37|178.27|180.35|178.25|5
1653780550000|2022-05-28 23:29:10|180.35|178.25|180.12|178.02|180.35|178.25|180.09|177.99|25
1653780560000|2022-05-28 23:29:20|180.13|178.03|180.13|178.03|180.13|178.03|180.09|177.99|10
1653780570000|2022-05-28 23:29:30|180.14|178.04|180.13|178.03|180.22|178.12|180.12|178.02|17
1653780580000|2022-05-28 23:29:40|180.12|178.02|180.08|177.98|180.12|178.02|180.08|177.98|8
1653780590000|2022-05-28 23:29:50|180.09|177.99|180.11|178.01|180.11|178.01|180.08|177.98|5
1653780600000|2022-05-28 23:30:00|180.12|178.02|180.3|178.2|180.32|178.22|180.11|178.01|15
1653780610000|2022-05-28 23:30:10|180.31|178.21|180.32|178.22|180.32|178.22|180.25|178.15|21
1653780620000|2022-05-28 23:30:20|180.29|178.19|180.24|178.14|180.29|178.19|180.22|178.12|14
1653780630000|2022-05-28 23:30:30|180.25|178.15|180.23|178.13|180.26|178.16|180.23|178.13|9
1653780640000|2022-05-28 23:30:40|180.22|178.12|180.14|178.04|180.22|178.12|180.11|178.01|15
1653780650000|2022-05-28 23:30:50|180.12|178.02|180.16|178.06|180.17|178.07|180.12|178.02|14
1653780660000|2022-05-28 23:31:00|180.17|178.07|180.16|178.06|180.17|178.07|180.13|178.03|9
1653780670000|2022-05-28 23:31:10|180.15|178.05|180.11|178.01|180.16|178.06|180.11|178.01|11
1653780680000|2022-05-28 23:31:20|180.1|178|180.04|177.94|180.1|178|180.04|177.94|10
1653780690000|2022-05-28 23:31:30|180.03|177.93|180.02|177.92|180.03|177.93|180.02|177.92|2
1653780700000|2022-05-28 23:31:40|180.03|177.93|179.97|177.87|180.03|177.93|179.96|177.86|4
1653780710000|2022-05-28 23:31:50|179.96|177.86|180.02|177.92|180.03|177.93|179.96|177.86|10
1653780720000|2022-05-28 23:32:00|180.03|177.93|180.08|177.98|180.1|178|180.03|177.93|8
1653780730000|2022-05-28 23:32:10|180.09|177.99|180.12|178.02|180.12|178.02|180.08|177.98|7
1653780740000|2022-05-28 23:32:20|180.13|178.03|180.21|178.11|180.25|178.15|180.13|178.03|13
1653780750000|2022-05-28 23:32:30|180.24|178.14|180.23|178.13|180.24|178.14|180.21|178.11|9
1653780760000|2022-05-28 23:32:40|180.22|178.12|180.18|178.08|180.24|178.14|180.16|178.06|11
1653780770000|2022-05-28 23:32:50|180.17|178.07|180.11|178.01|180.2|178.1|180.11|178.01|13
1653780780000|2022-05-28 23:33:00|180.1|178|180.07|177.97|180.12|178.02|180.06|177.96|8
1653780790000|2022-05-28 23:33:10|180.06|177.96|180.07|177.97|180.07|177.97|180.05|177.95|8
1653780800000|2022-05-28 23:33:20|180.08|177.98|180.15|178.05|180.15|178.05|180.08|177.98|14
1653780810000|2022-05-28 23:33:30|180.14|178.04|180.12|178.02|180.14|178.04|180.12|178.02|7
1653780820000|2022-05-28 23:33:40|180.1|178|180.15|178.05|180.15|178.05|180.1|178|6
1653780830000|2022-05-28 23:33:50|180.13|178.03|180.12|178.02|180.14|178.04|180.11|178.01|9
1653780840000|2022-05-28 23:34:00|180.13|178.03|180.12|178.02|180.13|178.03|180.11|178.01|6
1653780850000|2022-05-28 23:34:10|180.13|178.03|180.14|178.04|180.14|178.04|180.12|178.02|4
1653780860000|2022-05-28 23:34:20|180.13|178.03|180.18|178.08|180.18|178.08|180.13|178.03|9
1653780870000|2022-05-28 23:34:30|180.17|178.07|180.21|178.11|180.24|178.14|180.17|178.07|14
1653780880000|2022-05-28 23:34:40|180.22|178.12|180.33|178.23|180.34|178.24|180.22|178.12|13
1653780890000|2022-05-28 23:34:50|180.3|178.2|180.29|178.19|180.35|178.25|180.29|178.19|12
1653780900000|2022-05-28 23:35:00|180.3|178.2|180.32|178.22|180.34|178.24|180.28|178.18|17
1653780910000|2022-05-28 23:35:10|180.3|178.2|180.38|178.28|180.38|178.28|180.3|178.2|20
1653780920000|2022-05-28 23:35:20|180.35|178.25|180.36|178.26|180.39|178.29|180.35|178.25|12
1653780930000|2022-05-28 23:35:30|180.35|178.25|180.36|178.26|180.36|178.26|180.35|178.25|4
1653780940000|2022-05-28 23:35:40|180.35|178.25|180.59|178.49|180.6|178.5|180.35|178.25|24
1653780950000|2022-05-28 23:35:50|180.6|178.5|180.59|178.49|180.64|178.54|180.59|178.49|20
1653780960000|2022-05-28 23:36:00|180.6|178.5|180.45|178.35|180.62|178.52|180.42|178.32|18
1653780970000|2022-05-28 23:36:10|180.43|178.33|180.49|178.39|180.53|178.43|180.42|178.32|15
1653780980000|2022-05-28 23:36:20|180.48|178.38|180.44|178.34|180.48|178.38|180.42|178.32|10
1653780990000|2022-05-28 23:36:30|180.43|178.33|180.43|178.33|180.43|178.33|180.43|178.33|1
1653781000000|2022-05-28 23:36:40|180.44|178.34|180.46|178.36|180.46|178.36|180.44|178.34|2
1653781010000|2022-05-28 23:36:50|180.45|178.35|180.45|178.35|180.46|178.36|180.44|178.34|7
1653781020000|2022-05-28 23:37:00|180.44|178.34|180.44|178.34|180.44|178.34|180.43|178.33|3
1653781030000|2022-05-28 23:37:10|180.46|178.36|180.48|178.38|180.49|178.39|180.46|178.36|8
1653781040000|2022-05-28 23:37:20|180.47|178.37|180.48|178.38|180.48|178.38|180.47|178.37|8
1653781050000|2022-05-28 23:37:30|180.49|178.39|180.53|178.43|180.54|178.44|180.49|178.39|9
1653781060000|2022-05-28 23:37:40|180.52|178.42|180.55|178.45|180.55|178.45|180.5|178.4|10
1653781070000|2022-05-28 23:37:50|180.54|178.44|180.5|178.4|180.54|178.44|180.5|178.4|15
1653781080000|2022-05-28 23:38:00|180.51|178.41|180.5|178.4|180.52|178.42|180.5|178.4|10
1653781090000|2022-05-28 23:38:10|180.51|178.41|180.51|178.41|180.52|178.42|180.51|178.41|3
1653781100000|2022-05-28 23:38:20|180.52|178.42|180.46|178.36|180.52|178.42|180.46|178.36|11
1653781110000|2022-05-28 23:38:30|180.45|178.35|180.46|178.36|180.47|178.37|180.44|178.34|12
1653781120000|2022-05-28 23:38:40|180.45|178.35|180.45|178.35|180.46|178.36|180.44|178.34|9
1653781130000|2022-05-28 23:38:50|180.46|178.36|180.41|178.31|180.46|178.36|180.41|178.31|12
1653781140000|2022-05-28 23:39:00|180.42|178.32|180.42|178.32|180.43|178.33|180.41|178.31|7
1653781150000|2022-05-28 23:39:10|180.43|178.33|180.47|178.37|180.47|178.37|180.42|178.32|9
1653781160000|2022-05-28 23:39:20|180.48|178.38|180.48|178.38|180.48|178.38|180.47|178.37|5
1653781170000|2022-05-28 23:39:30|180.47|178.37|180.45|178.35|180.48|178.38|180.44|178.34|7
1653781180000|2022-05-28 23:39:40|180.46|178.36|180.51|178.41|180.51|178.41|180.46|178.36|8
1653781190000|2022-05-28 23:39:50|180.49|178.39|180.52|178.42|180.52|178.42|180.47|178.37|9
1653781200000|2022-05-28 23:40:00|180.5|178.4|180.54|178.44|180.54|178.44|180.49|178.39|16
1653781210000|2022-05-28 23:40:10|180.56|178.46|180.82|178.72|180.84|178.74|180.56|178.46|24
1653781220000|2022-05-28 23:40:20|180.81|178.71|180.83|178.73|180.84|178.74|180.8|178.7|14
1653781230000|2022-05-28 23:40:30|180.81|178.71|180.79|178.69|180.81|178.71|180.75|178.65|17
1653781240000|2022-05-28 23:40:40|180.8|178.7|181.15|179.05|181.15|179.05|180.8|178.7|24
1653781250000|2022-05-28 23:40:50|181.11|179.01|180.9|178.8|181.12|179.02|180.84|178.74|34
1653781260000|2022-05-28 23:41:00|180.86|178.76|180.8|178.7|180.86|178.76|180.78|178.68|15
1653781270000|2022-05-28 23:41:10|180.79|178.69|180.85|178.75|180.86|178.76|180.79|178.69|9
1653781280000|2022-05-28 23:41:20|180.84|178.74|180.91|178.81|180.91|178.81|180.84|178.74|11
1653781290000|2022-05-28 23:41:30|180.89|178.79|180.92|178.82|180.93|178.83|180.89|178.79|13
1653781300000|2022-05-28 23:41:40|180.89|178.79|180.89|178.79|180.93|178.83|180.89|178.79|8
1653781310000|2022-05-28 23:41:50|180.91|178.81|180.92|178.82|180.93|178.83|180.89|178.79|10
1653781320000|2022-05-28 23:42:00|180.93|178.83|180.92|178.82|180.93|178.83|180.91|178.81|12
1653781330000|2022-05-28 23:42:10|180.93|178.83|180.93|178.83|180.95|178.85|180.91|178.81|9
1653781340000|2022-05-28 23:42:20|180.91|178.81|180.92|178.82|180.92|178.82|180.91|178.81|4
1653781350000|2022-05-28 23:42:30|180.93|178.83|180.92|178.82|180.93|178.83|180.91|178.81|6
1653781360000|2022-05-28 23:42:40|180.91|178.81|180.69|178.59|180.91|178.81|180.69|178.59|14
1653781370000|2022-05-28 23:42:50|180.7|178.6|180.74|178.64|180.76|178.66|180.7|178.6|11
1653781380000|2022-05-28 23:43:00|180.73|178.63|180.74|178.64|180.78|178.68|180.73|178.63|5
1653781390000|2022-05-28 23:43:10|180.73|178.63|180.75|178.65|180.75|178.65|180.72|178.62|10
1653781400000|2022-05-28 23:43:20|180.74|178.64|180.82|178.72|180.83|178.73|180.74|178.64|10
1653781410000|2022-05-28 23:43:30|180.8|178.7|180.81|178.71|180.84|178.74|180.8|178.7|7
1653781430000|2022-05-28 23:43:50|180.79|178.69|180.8|178.7|180.8|178.7|180.77|178.67|8
1653781440000|2022-05-28 23:44:00|180.81|178.71|180.79|178.69|180.81|178.71|180.79|178.69|3
1653781450000|2022-05-28 23:44:10|180.8|178.7|180.81|178.71|180.81|178.71|180.79|178.69|4
1653781460000|2022-05-28 23:44:20|180.82|178.72|180.81|178.71|180.83|178.73|180.81|178.71|7
1653781470000|2022-05-28 23:44:30|180.82|178.72|180.85|178.75|180.86|178.76|180.82|178.72|6
1653781480000|2022-05-28 23:44:40|180.88|178.78|180.89|178.79|180.89|178.79|180.88|178.78|2
1653781490000|2022-05-28 23:44:50|180.88|178.78|180.98|178.88|180.98|178.88|180.88|178.78|7
1653781500000|2022-05-28 23:45:00|180.96|178.86|181.08|178.98|181.09|178.99|180.86|178.76|24
1653781510000|2022-05-28 23:45:10|181.09|178.99|181.13|179.03|181.13|179.03|181.06|178.96|15
1653781520000|2022-05-28 23:45:20|181.16|179.06|181.17|179.07|181.19|179.09|181.03|178.93|22
1653781530000|2022-05-28 23:45:30|181.18|179.08|181.41|179.31|181.5|179.4|181.17|179.07|21
1653781540000|2022-05-28 23:45:40|181.44|179.34|181.25|179.15|181.53|179.43|181.18|179.08|26
1653781550000|2022-05-28 23:45:50|181.23|179.13|181.19|179.09|181.23|179.13|181.15|179.05|13
1653781560000|2022-05-28 23:46:00|181.23|179.13|181.15|179.05|181.28|179.18|181.15|179.05|24
1653781570000|2022-05-28 23:46:10|181.16|179.06|181.01|178.91|181.19|179.09|180.92|178.82|21
1653781580000|2022-05-28 23:46:20|181|178.9|180.87|178.77|181|178.9|180.87|178.77|14
1653781590000|2022-05-28 23:46:30|180.86|178.76|180.76|178.66|180.86|178.76|180.75|178.65|17
1653781600000|2022-05-28 23:46:40|180.74|178.64|180.6|178.5|180.75|178.65|180.59|178.49|18
1653781610000|2022-05-28 23:46:50|180.59|178.49|180.53|178.43|180.59|178.49|180.53|178.43|4
1653781620000|2022-05-28 23:47:00|180.52|178.42|180.45|178.35|180.52|178.42|180.45|178.35|9
1653781630000|2022-05-28 23:47:10|180.42|178.32|180.38|178.28|180.43|178.33|180.38|178.28|13
1653781640000|2022-05-28 23:47:20|180.37|178.27|180.31|178.21|180.37|178.27|180.3|178.2|11
1653781650000|2022-05-28 23:47:30|180.3|178.2|180.31|178.21|180.35|178.25|180.28|178.18|17
1653781660000|2022-05-28 23:47:40|180.33|178.23|180.27|178.17|180.33|178.23|180.27|178.17|7
1653781670000|2022-05-28 23:47:50|180.26|178.16|180.27|178.17|180.27|178.17|180.26|178.16|2
1653781680000|2022-05-28 23:48:00|180.23|178.13|180.09|177.99|180.23|178.13|180.02|177.92|16
1653781690000|2022-05-28 23:48:10|180.08|177.98|180.09|177.99|180.1|178|180.07|177.97|12
1653781700000|2022-05-28 23:48:20|180.08|177.98|180.16|178.06|180.16|178.06|180.06|177.96|13
1653781710000|2022-05-28 23:48:30|180.15|178.05|180.29|178.19|180.29|178.19|180.13|178.03|9
1653781720000|2022-05-28 23:48:40|180.3|178.2|180.32|178.22|180.36|178.26|180.3|178.2|12
1653781730000|2022-05-28 23:48:50|180.31|178.21|180.33|178.23|180.34|178.24|180.31|178.21|6
1653781740000|2022-05-28 23:49:00|180.34|178.24|180.36|178.26|180.37|178.27|180.34|178.24|8
1653781750000|2022-05-28 23:49:10|180.35|178.25|180.32|178.22|180.35|178.25|180.31|178.21|7
1653781760000|2022-05-28 23:49:20|180.28|178.18|180.26|178.16|180.3|178.2|180.26|178.16|8
1653781770000|2022-05-28 23:49:30|180.25|178.15|180.32|178.22|180.35|178.25|180.24|178.14|12
1653781780000|2022-05-28 23:49:40|180.14|178.04|180.05|177.95|180.14|178.04|180.04|177.94|6
1653781790000|2022-05-28 23:49:50|180.04|177.94|180.05|177.95|180.05|177.95|180.04|177.94|2
1653781800000|2022-05-28 23:50:00|180.06|177.96|180.07|177.97|180.07|177.97|180.05|177.95|3
1653781810000|2022-05-28 23:50:10|180.14|178.04|180.03|177.93|180.15|178.05|180.03|177.93|15
1653781820000|2022-05-28 23:50:20|180.01|177.91|180.07|177.97|180.07|177.97|180.01|177.91|8
1653781830000|2022-05-28 23:50:30|180.06|177.96|179.92|177.82|180.06|177.96|179.92|177.82|8
1653781850000|2022-05-28 23:50:50|179.91|177.81|179.87|177.77|179.91|177.81|179.86|177.76|9
1653781860000|2022-05-28 23:51:00|179.89|177.79|179.91|177.81|179.94|177.84|179.88|177.78|9
1653781870000|2022-05-28 23:51:10|179.9|177.8|179.92|177.82|179.94|177.84|179.9|177.8|9
1653781880000|2022-05-28 23:51:20|179.91|177.81|179.89|177.79|179.91|177.81|179.89|177.79|3
1653781890000|2022-05-28 23:51:30|179.81|177.71|179.72|177.62|179.81|177.71|179.69|177.59|12
1653781900000|2022-05-28 23:51:40|179.71|177.61|179.84|177.74|179.84|177.74|179.6|177.5|25
1653781910000|2022-05-28 23:51:50|179.85|177.75|179.81|177.71|179.85|177.75|179.8|177.7|9
1653781920000|2022-05-28 23:52:00|179.85|177.75|179.82|177.72|179.87|177.77|179.81|177.71|9
1653781940000|2022-05-28 23:52:20|179.83|177.73|179.85|177.75|179.85|177.75|179.83|177.73|7
1653781950000|2022-05-28 23:52:30|179.86|177.76|179.87|177.77|179.88|177.78|179.85|177.75|6
1653781960000|2022-05-28 23:52:40|179.88|177.78|179.87|177.77|179.88|177.78|179.87|177.77|2
1653781970000|2022-05-28 23:52:50|179.86|177.76|179.84|177.74|179.86|177.76|179.84|177.74|3
1653781980000|2022-05-28 23:53:00|179.85|177.75|179.86|177.76|179.87|177.77|179.85|177.75|7
1653781990000|2022-05-28 23:53:10|179.87|177.77|179.88|177.78|179.88|177.78|179.86|177.76|4
1653782000000|2022-05-28 23:53:20|179.84|177.74|179.79|177.69|179.84|177.74|179.79|177.69|4
1653782010000|2022-05-28 23:53:30|179.81|177.71|179.81|177.71|179.81|177.71|179.77|177.67|10
1653782020000|2022-05-28 23:53:40|179.8|177.7|179.81|177.71|179.81|177.71|179.8|177.7|2
1653782030000|2022-05-28 23:53:50|179.82|177.72|179.82|177.72|179.83|177.73|179.81|177.71|4
1653782040000|2022-05-28 23:54:00|179.83|177.73|179.83|177.73|179.83|177.73|179.82|177.72|3
1653782050000|2022-05-28 23:54:10|179.84|177.74|179.9|177.8|179.9|177.8|179.82|177.72|8
1653782060000|2022-05-28 23:54:20|179.91|177.81|179.93|177.83|179.93|177.83|179.9|177.8|5
1653782070000|2022-05-28 23:54:30|180.03|177.93|180.02|177.92|180.03|177.93|180|177.9|10
1653782080000|2022-05-28 23:54:40|180.03|177.93|180.01|177.91|180.03|177.93|180.01|177.91|2
1653782090000|2022-05-28 23:54:50|180.02|177.92|180.02|177.92|180.03|177.93|180.02|177.92|3
1653782100000|2022-05-28 23:55:00|180.03|177.93|179.87|177.77|180.03|177.93|179.86|177.76|16
1653782110000|2022-05-28 23:55:10|179.86|177.76|179.82|177.72|179.86|177.76|179.81|177.71|5
1653782120000|2022-05-28 23:55:20|179.81|177.71|179.82|177.72|179.82|177.72|179.81|177.71|2
1653782130000|2022-05-28 23:55:30|179.81|177.71|179.82|177.72|179.82|177.72|179.81|177.71|2
1653782160000|2022-05-28 23:56:00|179.81|177.71|179.81|177.71|179.81|177.71|179.81|177.71|1
1653782170000|2022-05-28 23:56:10|179.8|177.7|179.82|177.72|179.82|177.72|179.8|177.7|2
1653782190000|2022-05-28 23:56:30|179.84|177.74|179.95|177.85|179.96|177.86|179.84|177.74|7
1653782200000|2022-05-28 23:56:40|179.92|177.82|180.1|178|180.14|178.04|179.92|177.82|18
1653782210000|2022-05-28 23:56:50|180.13|178.03|179.96|177.86|180.13|178.03|179.88|177.78|23
1653782220000|2022-05-28 23:57:00|179.94|177.84|179.93|177.83|179.98|177.88|179.93|177.83|15
1653782230000|2022-05-28 23:57:10|179.94|177.84|179.94|177.84|180|177.9|179.94|177.84|10
1653782240000|2022-05-28 23:57:20|179.97|177.87|180.03|177.93|180.03|177.93|179.96|177.86|5
1653782250000|2022-05-28 23:57:30|180.02|177.92|180|177.9|180.02|177.92|180|177.9|5
1653782260000|2022-05-28 23:57:40|179.99|177.89|179.96|177.86|180.01|177.91|179.95|177.85|13
1653782270000|2022-05-28 23:57:50|179.98|177.88|179.99|177.89|180|177.9|179.98|177.88|5
1653782280000|2022-05-28 23:58:00|179.92|177.82|179.91|177.81|179.94|177.84|179.89|177.79|10
1653782290000|2022-05-28 23:58:10|179.9|177.8|179.85|177.75|179.91|177.81|179.84|177.74|9
1653782300000|2022-05-28 23:58:20|179.84|177.74|179.79|177.69|179.84|177.74|179.79|177.69|9
1653782310000|2022-05-28 23:58:30|179.76|177.66|179.78|177.68|179.79|177.69|179.75|177.65|7
1653782320000|2022-05-28 23:58:40|179.77|177.67|179.77|177.67|179.77|177.67|179.76|177.66|3
1653782330000|2022-05-28 23:58:50|179.69|177.59|179.66|177.56|179.69|177.59|179.64|177.54|6
1653782350000|2022-05-28 23:59:10|179.65|177.55|179.65|177.55|179.66|177.56|179.65|177.55|3
1653782360000|2022-05-28 23:59:20|179.66|177.56|179.65|177.55|179.66|177.56|179.65|177.55|2
1653782370000|2022-05-28 23:59:30|179.66|177.56|179.63|177.53|179.66|177.56|179.62|177.52|5
1653782380000|2022-05-28 23:59:40|179.62|177.52|179.61|177.51|179.63|177.53|179.61|177.51|7
1653782390000|2022-05-28 23:59:50|179.62|177.52|179.6|177.5|179.62|177.52|179.6|177.5|3
1653782400000|2022-05-29 00:00:00|179.61|177.51|179.61|177.51|179.61|177.51|179.61|177.51|1
1653782410000|2022-05-29 00:00:10|179.62|177.52|179.77|177.67|179.78|177.68|179.62|177.52|19
1653782420000|2022-05-29 00:00:20|179.78|177.68|179.72|177.62|179.79|177.69|179.71|177.61|15
1653782430000|2022-05-29 00:00:30|179.7|177.6|179.65|177.55|179.7|177.6|179.61|177.51|12
1653782440000|2022-05-29 00:00:40|179.63|177.53|179.45|177.35|179.63|177.53|179.44|177.34|11
1653782450000|2022-05-29 00:00:50|179.44|177.34|179.47|177.37|179.51|177.41|179.44|177.34|9
1653782460000|2022-05-29 00:01:00|179.49|177.39|179.67|177.57|179.7|177.6|179.49|177.39|17
1653782470000|2022-05-29 00:01:10|179.68|177.58|179.61|177.51|179.69|177.59|179.61|177.51|14
1653782480000|2022-05-29 00:01:20|179.6|177.5|179.59|177.49|179.6|177.5|179.57|177.47|8
1653782490000|2022-05-29 00:01:30|179.58|177.48|179.54|177.44|179.58|177.48|179.51|177.41|11
1653782500000|2022-05-29 00:01:40|179.56|177.46|179.56|177.46|179.56|177.46|179.52|177.42|11
1653782510000|2022-05-29 00:01:50|179.55|177.45|179.53|177.43|179.57|177.47|179.51|177.41|18
1653782520000|2022-05-29 00:02:00|179.51|177.41|179.53|177.43|179.57|177.47|179.51|177.41|18
1653782530000|2022-05-29 00:02:10|179.54|177.44|179.6|177.5|179.6|177.5|179.54|177.44|11
1653782540000|2022-05-29 00:02:20|179.61|177.51|179.66|177.56|179.67|177.57|179.61|177.51|14
1653782550000|2022-05-29 00:02:30|179.67|177.57|179.77|177.67|179.89|177.79|179.67|177.57|15
1653782560000|2022-05-29 00:02:40|179.78|177.68|179.89|177.79|179.91|177.81|179.78|177.68|15
1653782570000|2022-05-29 00:02:50|179.9|177.8|180.1|178|180.14|178.04|179.9|177.8|23
1653782580000|2022-05-29 00:03:00|180.13|178.03|180.01|177.91|180.13|178.03|179.97|177.87|16
1653782590000|2022-05-29 00:03:10|180|177.9|179.7|177.6|180|177.9|179.7|177.6|15
1653782600000|2022-05-29 00:03:20|179.69|177.59|179.64|177.54|179.69|177.59|179.62|177.52|14
1653782610000|2022-05-29 00:03:30|179.65|177.55|179.56|177.46|179.65|177.55|179.44|177.34|16
1653782620000|2022-05-29 00:03:40|179.57|177.47|179.72|177.62|179.72|177.62|179.55|177.45|21
1653782630000|2022-05-29 00:03:50|179.74|177.64|179.73|177.63|179.76|177.66|179.73|177.63|5
1653782640000|2022-05-29 00:04:00|179.74|177.64|179.75|177.65|179.77|177.67|179.74|177.64|9
1653782650000|2022-05-29 00:04:10|179.76|177.66|179.77|177.67|179.79|177.69|179.75|177.65|9
1653782660000|2022-05-29 00:04:20|179.76|177.66|179.77|177.67|179.77|177.67|179.76|177.66|6
1653782670000|2022-05-29 00:04:30|179.76|177.66|179.65|177.55|179.76|177.66|179.65|177.55|11
1653782680000|2022-05-29 00:04:40|179.66|177.56|179.63|177.53|179.66|177.56|179.61|177.51|8
1653782690000|2022-05-29 00:04:50|179.62|177.52|179.56|177.46|179.62|177.52|179.56|177.46|6
1653782700000|2022-05-29 00:05:00|179.57|177.47|179.62|177.52|179.64|177.54|179.56|177.46|10
1653782710000|2022-05-29 00:05:10|179.63|177.53|179.63|177.53|179.63|177.53|179.6|177.5|6
1653782720000|2022-05-29 00:05:20|179.64|177.54|179.64|177.54|179.64|177.54|179.62|177.52|10
1653782730000|2022-05-29 00:05:30|179.65|177.55|179.63|177.53|179.65|177.55|179.62|177.52|7
1653782740000|2022-05-29 00:05:40|179.62|177.52|179.63|177.53|179.63|177.53|179.62|177.52|2
1653782750000|2022-05-29 00:05:50|179.62|177.52|179.55|177.45|179.62|177.52|179.55|177.45|12
1653782760000|2022-05-29 00:06:00|179.53|177.43|179.78|177.68|179.78|177.68|179.53|177.43|18
1653782770000|2022-05-29 00:06:10|179.83|177.73|179.89|177.79|179.9|177.8|179.83|177.73|17
1653782780000|2022-05-29 00:06:20|179.88|177.78|179.88|177.78|179.9|177.8|179.84|177.74|13
1653782790000|2022-05-29 00:06:30|179.89|177.79|179.96|177.86|179.97|177.87|179.83|177.73|14
1653782800000|2022-05-29 00:06:40|179.97|177.87|179.95|177.85|179.98|177.88|179.94|177.84|16
1653782810000|2022-05-29 00:06:50|179.94|177.84|179.9|177.8|179.94|177.84|179.89|177.79|12
1653782820000|2022-05-29 00:07:00|179.86|177.76|179.85|177.75|179.86|177.76|179.84|177.74|6
1653782830000|2022-05-29 00:07:10|179.86|177.76|179.94|177.84|179.94|177.84|179.86|177.76|10
1653782840000|2022-05-29 00:07:20|179.95|177.85|179.94|177.84|179.97|177.87|179.94|177.84|5
1653782850000|2022-05-29 00:07:30|179.95|177.85|179.96|177.86|179.97|177.87|179.94|177.84|9
1653782860000|2022-05-29 00:07:40|179.97|177.87|179.96|177.86|179.98|177.88|179.94|177.84|9
1653782870000|2022-05-29 00:07:50|179.97|177.87|179.98|177.88|179.98|177.88|179.96|177.86|5
1653782880000|2022-05-29 00:08:00|179.96|177.86|180.19|178.09|180.2|178.1|179.96|177.86|14
1653782890000|2022-05-29 00:08:10|180.24|178.14|180.24|178.14|180.25|178.15|180.21|178.11|13
1653782900000|2022-05-29 00:08:20|180.25|178.15|180.22|178.12|180.25|178.15|180.2|178.1|6
1653782910000|2022-05-29 00:08:30|180.21|178.11|180.27|178.17|180.27|178.17|180.2|178.1|11
1653782920000|2022-05-29 00:08:40|180.28|178.18|180.36|178.26|180.36|178.26|180.28|178.18|15
1653782930000|2022-05-29 00:08:50|180.35|178.25|180.35|178.25|180.35|178.25|180.33|178.23|7
1653782940000|2022-05-29 00:09:00|180.34|178.24|180.32|178.22|180.35|178.25|180.3|178.2|15
1653782950000|2022-05-29 00:09:10|180.3|178.2|180.29|178.19|180.31|178.21|180.28|178.18|8
1653782960000|2022-05-29 00:09:20|180.3|178.2|180.32|178.22|180.32|178.22|180.3|178.2|5
1653782970000|2022-05-29 00:09:30|180.3|178.2|180.34|178.24|180.34|178.24|180.3|178.2|4
1653782980000|2022-05-29 00:09:40|180.33|178.23|180.3|178.2|180.35|178.25|180.3|178.2|8
1653782990000|2022-05-29 00:09:50|180.31|178.21|180.29|178.19|180.33|178.23|180.28|178.18|7
1653783000000|2022-05-29 00:10:00|180.28|178.18|180.22|178.12|180.28|178.18|180.22|178.12|5
1653783010000|2022-05-29 00:10:10|180.24|178.14|180.24|178.14|180.24|178.14|180.19|178.09|6
1653783020000|2022-05-29 00:10:20|180.23|178.13|180.23|178.13|180.25|178.15|180.2|178.1|8
1653783030000|2022-05-29 00:10:30|180.22|178.12|180.16|178.06|180.22|178.12|180.15|178.05|10
1653783040000|2022-05-29 00:10:40|180.17|178.07|180.31|178.21|180.31|178.21|180.17|178.07|9
1653783050000|2022-05-29 00:10:50|180.34|178.24|180.35|178.25|180.36|178.26|180.34|178.24|4
1653783060000|2022-05-29 00:11:00|180.34|178.24|180.32|178.22|180.36|178.26|180.27|178.17|10
1653783070000|2022-05-29 00:11:10|180.33|178.23|180.29|178.19|180.34|178.24|180.28|178.18|12
1653783080000|2022-05-29 00:11:20|180.28|178.18|180.27|178.17|180.28|178.18|180.27|178.17|2
1653783090000|2022-05-29 00:11:30|180.29|178.19|180.27|178.17|180.29|178.19|180.26|178.16|10
1653783100000|2022-05-29 00:11:40|180.28|178.18|180.29|178.19|180.3|178.2|180.28|178.18|6
1653783110000|2022-05-29 00:11:50|180.32|178.22|180.33|178.23|180.33|178.23|180.31|178.21|6
1653783120000|2022-05-29 00:12:00|180.34|178.24|180.34|178.24|180.34|178.24|180.32|178.22|7
1653783130000|2022-05-29 00:12:10|180.32|178.22|180.17|178.07|180.32|178.22|180.17|178.07|14
1653783140000|2022-05-29 00:12:20|180.11|178.01|179.9|177.8|180.12|178.02|179.9|177.8|17
1653783150000|2022-05-29 00:12:30|179.93|177.83|179.91|177.81|179.93|177.83|179.91|177.81|7
1653783160000|2022-05-29 00:12:40|179.92|177.82|179.91|177.81|179.92|177.82|179.88|177.78|15
1653783170000|2022-05-29 00:12:50|179.92|177.82|179.89|177.79|179.92|177.82|179.89|177.79|3
1653783180000|2022-05-29 00:13:00|179.91|177.81|179.92|177.82|179.92|177.82|179.91|177.81|4
1653783190000|2022-05-29 00:13:10|179.91|177.81|179.91|177.81|179.93|177.83|179.91|177.81|4
1653783200000|2022-05-29 00:13:20|179.92|177.82|180.03|177.93|180.03|177.93|179.92|177.82|5
1653783210000|2022-05-29 00:13:30|180.04|177.94|180.03|177.93|180.04|177.94|180.01|177.91|9
1653783220000|2022-05-29 00:13:40|180.02|177.92|180.02|177.92|180.02|177.92|180.02|177.92|1
1653783230000|2022-05-29 00:13:50|180.03|177.93|180|177.9|180.03|177.93|180|177.9|4
1653783240000|2022-05-29 00:14:00|179.96|177.86|179.93|177.83|179.96|177.86|179.91|177.81|9
1653783250000|2022-05-29 00:14:10|179.94|177.84|179.95|177.85|179.95|177.85|179.94|177.84|2
1653783260000|2022-05-29 00:14:20|179.94|177.84|179.93|177.83|179.94|177.84|179.93|177.83|4
1653783270000|2022-05-29 00:14:30|179.89|177.79|179.85|177.75|179.89|177.79|179.85|177.75|4
1653783280000|2022-05-29 00:14:40|179.86|177.76|179.86|177.76|179.86|177.76|179.86|177.76|1
1653783290000|2022-05-29 00:14:50|179.88|177.78|179.86|177.76|179.88|177.78|179.86|177.76|2
1653783300000|2022-05-29 00:15:00|179.84|177.74|179.64|177.54|179.84|177.74|179.64|177.54|14
1653783310000|2022-05-29 00:15:10|179.63|177.53|179.72|177.62|179.76|177.66|179.62|177.52|16
1653783320000|2022-05-29 00:15:20|179.7|177.6|179.45|177.35|179.7|177.6|179.45|177.35|25
1653783330000|2022-05-29 00:15:30|179.46|177.36|179.74|177.64|179.74|177.64|179.46|177.36|21
1653783340000|2022-05-29 00:15:40|179.71|177.61|179.78|177.68|179.79|177.69|179.61|177.51|24
1653783350000|2022-05-29 00:15:50|179.76|177.66|179.82|177.72|179.84|177.74|179.76|177.66|7
1653783360000|2022-05-29 00:16:00|179.83|177.73|179.77|177.67|179.86|177.76|179.77|177.67|11
1653783370000|2022-05-29 00:16:10|179.74|177.64|179.82|177.72|179.82|177.72|179.74|177.64|5
1653783380000|2022-05-29 00:16:20|179.83|177.73|179.78|177.68|179.83|177.73|179.78|177.68|4
1653783390000|2022-05-29 00:16:30|179.79|177.69|179.79|177.69|179.79|177.69|179.79|177.69|1
1653783400000|2022-05-29 00:16:40|179.78|177.68|179.77|177.67|179.8|177.7|179.77|177.67|6
1653783410000|2022-05-29 00:16:50|179.78|177.68|179.76|177.66|179.78|177.68|179.74|177.64|6
1653783420000|2022-05-29 00:17:00|179.78|177.68|179.77|177.67|179.78|177.68|179.77|177.67|2
1653783430000|2022-05-29 00:17:10|179.78|177.68|179.78|177.68|179.78|177.68|179.77|177.67|3
1653783440000|2022-05-29 00:17:20|179.79|177.69|179.78|177.68|179.79|177.69|179.78|177.68|2
1653783450000|2022-05-29 00:17:30|179.77|177.67|179.78|177.68|179.79|177.69|179.77|177.67|6
1653783460000|2022-05-29 00:17:40|179.79|177.69|179.82|177.72|179.86|177.76|179.78|177.68|11
1653783470000|2022-05-29 00:17:50|179.81|177.71|179.8|177.7|179.81|177.71|179.78|177.68|11
1653783480000|2022-05-29 00:18:00|179.79|177.69|179.87|177.77|179.87|177.77|179.79|177.69|8
1653783490000|2022-05-29 00:18:10|179.85|177.75|179.86|177.76|179.86|177.76|179.85|177.75|2
1653783500000|2022-05-29 00:18:20|179.87|177.77|179.9|177.8|179.9|177.8|179.87|177.77|3
1653783510000|2022-05-29 00:18:30|179.88|177.78|179.9|177.8|179.93|177.83|179.88|177.78|14
1653783520000|2022-05-29 00:18:40|179.91|177.81|179.92|177.82|179.95|177.85|179.9|177.8|11
1653783530000|2022-05-29 00:18:50|179.91|177.81|179.89|177.79|179.94|177.84|179.87|177.77|12
1653783540000|2022-05-29 00:19:00|179.9|177.8|179.87|177.77|179.91|177.81|179.87|177.77|6
1653783550000|2022-05-29 00:19:10|179.88|177.78|179.87|177.77|179.88|177.78|179.87|177.77|2
1653783560000|2022-05-29 00:19:20|179.88|177.78|179.88|177.78|179.88|177.78|179.88|177.78|1
1653783570000|2022-05-29 00:19:30|179.89|177.79|179.87|177.77|179.91|177.81|179.87|177.77|8
1653783590000|2022-05-29 00:19:50|179.89|177.79|179.89|177.79|179.9|177.8|179.89|177.79|3
1653783600000|2022-05-29 00:20:00|179.88|177.78|179.87|177.77|179.88|177.78|179.87|177.77|2
1653783610000|2022-05-29 00:20:10|179.83|177.73|179.55|177.45|179.83|177.73|179.51|177.41|26
1653783620000|2022-05-29 00:20:20|179.54|177.44|179.61|177.51|179.65|177.55|179.53|177.43|17
1653783630000|2022-05-29 00:20:30|179.59|177.49|179.56|177.46|179.59|177.49|179.54|177.44|8
1653783640000|2022-05-29 00:20:40|179.55|177.45|179.6|177.5|179.61|177.51|179.55|177.45|6
1653783650000|2022-05-29 00:20:50|179.63|177.53|179.54|177.44|179.63|177.53|179.54|177.44|9
1653783660000|2022-05-29 00:21:00|179.55|177.45|179.55|177.45|179.55|177.45|179.54|177.44|3
1653783700000|2022-05-29 00:21:40|179.57|177.47|179.58|177.48|179.62|177.52|179.57|177.47|14
1653783710000|2022-05-29 00:21:50|179.59|177.49|179.58|177.48|179.6|177.5|179.58|177.48|7
1653783720000|2022-05-29 00:22:00|179.6|177.5|179.58|177.48|179.61|177.51|179.58|177.48|6
1653783730000|2022-05-29 00:22:10|179.6|177.5|179.6|177.5|179.6|177.5|179.6|177.5|1
1653783740000|2022-05-29 00:22:20|179.58|177.48|179.6|177.5|179.6|177.5|179.58|177.48|2
1653783750000|2022-05-29 00:22:30|179.59|177.49|179.58|177.48|179.6|177.5|179.57|177.47|5
1653783760000|2022-05-29 00:22:40|179.6|177.5|179.58|177.48|179.6|177.5|179.58|177.48|5
1653783770000|2022-05-29 00:22:50|179.59|177.49|179.59|177.49|179.59|177.49|179.59|177.49|1
1653783780000|2022-05-29 00:23:00|179.58|177.48|179.58|177.48|179.62|177.52|179.58|177.48|11
1653783790000|2022-05-29 00:23:10|179.6|177.5|179.61|177.51|179.62|177.52|179.6|177.5|5
1653783800000|2022-05-29 00:23:20|179.62|177.52|179.62|177.52|179.63|177.53|179.62|177.52|3
1653783810000|2022-05-29 00:23:30|179.63|177.53|179.67|177.57|179.68|177.58|179.63|177.53|7
1653783820000|2022-05-29 00:23:40|179.66|177.56|179.72|177.62|179.72|177.62|179.66|177.56|9
1653783830000|2022-05-29 00:23:50|179.7|177.6|179.77|177.67|179.78|177.68|179.7|177.6|5
1653783840000|2022-05-29 00:24:00|179.78|177.68|179.78|177.68|179.79|177.69|179.76|177.66|6
1653783850000|2022-05-29 00:24:10|179.79|177.69|179.8|177.7|179.8|177.7|179.79|177.69|2
1653783860000|2022-05-29 00:24:20|179.79|177.69|179.82|177.72|179.82|177.72|179.77|177.67|8
1653783870000|2022-05-29 00:24:30|179.8|177.7|179.82|177.72|179.82|177.72|179.8|177.7|5
1653783880000|2022-05-29 00:24:40|179.8|177.7|179.83|177.73|179.84|177.74|179.8|177.7|7
1653783890000|2022-05-29 00:24:50|179.84|177.74|179.92|177.82|179.93|177.83|179.81|177.71|11
1653783900000|2022-05-29 00:25:00|179.91|177.81|180.16|178.06|180.19|178.09|179.9|177.8|15
1653783910000|2022-05-29 00:25:10|180.15|178.05|180.22|178.12|180.25|178.15|180.15|178.05|12
1653783920000|2022-05-29 00:25:20|180.25|178.15|180.18|178.08|180.27|178.17|180.17|178.07|13
1653783930000|2022-05-29 00:25:30|180.19|178.09|180.21|178.11|180.27|178.17|180.19|178.09|15
1653783940000|2022-05-29 00:25:40|180.22|178.12|180.2|178.1|180.25|178.15|180.19|178.09|10
1653783950000|2022-05-29 00:25:50|180.22|178.12|180.1|178|180.22|178.12|180.1|178|10
1653783970000|2022-05-29 00:26:10|180.11|178.01|180.22|178.12|180.23|178.13|180.11|178.01|9
1653783980000|2022-05-29 00:26:20|180.21|178.11|180.2|178.1|180.24|178.14|180.2|178.1|10
1653783990000|2022-05-29 00:26:30|180.21|178.11|180.23|178.13|180.24|178.14|180.21|178.11|7
1653784010000|2022-05-29 00:26:50|180.24|178.14|180.49|178.39|180.5|178.4|180.24|178.14|17
1653784020000|2022-05-29 00:27:00|180.5|178.4|180.47|178.37|180.52|178.42|180.46|178.36|17
1653784030000|2022-05-29 00:27:10|180.46|178.36|180.47|178.37|180.48|178.38|180.43|178.33|13
1653784040000|2022-05-29 00:27:20|180.48|178.38|180.49|178.39|180.49|178.39|180.47|178.37|6
1653784050000|2022-05-29 00:27:30|180.5|178.4|180.5|178.4|180.5|178.4|180.48|178.38|3
1653784060000|2022-05-29 00:27:40|180.51|178.41|180.48|178.38|180.51|178.41|180.48|178.38|10
1653784070000|2022-05-29 00:27:50|180.47|178.37|180.47|178.37|180.47|178.37|180.47|178.37|1
1653784080000|2022-05-29 00:28:00|180.46|178.36|180.37|178.27|180.49|178.39|180.37|178.27|11
1653784100000|2022-05-29 00:28:20|180.36|178.26|180.34|178.24|180.36|178.26|180.34|178.24|3
1653784110000|2022-05-29 00:28:30|180.35|178.25|180.35|178.25|180.35|178.25|180.35|178.25|1
1653784130000|2022-05-29 00:28:50|180.36|178.26|180.39|178.29|180.39|178.29|180.36|178.26|6
1653784140000|2022-05-29 00:29:00|180.38|178.28|180.38|178.28|180.38|178.28|180.37|178.27|3
1653784150000|2022-05-29 00:29:10|180.37|178.27|180.29|178.19|180.37|178.27|180.26|178.16|9
1653784160000|2022-05-29 00:29:20|180.3|178.2|180.29|178.19|180.3|178.2|180.29|178.19|2
1653784180000|2022-05-29 00:29:40|180.31|178.21|180.31|178.21|180.32|178.22|180.31|178.21|7
1653784190000|2022-05-29 00:29:50|180.3|178.2|180.29|178.19|180.3|178.2|180.29|178.19|2
1653784200000|2022-05-29 00:30:00|180.31|178.21|180.48|178.38|180.5|178.4|180.31|178.21|15
1653784210000|2022-05-29 00:30:10|180.46|178.36|180.44|178.34|180.46|178.36|180.42|178.32|5
1653784220000|2022-05-29 00:30:20|180.43|178.33|180.43|178.33|180.43|178.33|180.43|178.33|1
1653784230000|2022-05-29 00:30:30|180.45|178.35|180.44|178.34|180.45|178.35|180.44|178.34|2
1653784240000|2022-05-29 00:30:40|180.45|178.35|180.4|178.3|180.45|178.35|180.38|178.28|10
1653784250000|2022-05-29 00:30:50|180.39|178.29|180.34|178.24|180.39|178.29|180.34|178.24|5
1653784260000|2022-05-29 00:31:00|180.3|178.2|180.28|178.18|180.3|178.2|180.17|178.07|17
1653784270000|2022-05-29 00:31:10|180.29|178.19|180.24|178.14|180.29|178.19|180.24|178.14|8
1653784290000|2022-05-29 00:31:30|180.23|178.13|180.2|178.1|180.23|178.13|180.17|178.07|13
1653784300000|2022-05-29 00:31:40|180.21|178.11|180.18|178.08|180.21|178.11|180.18|178.08|4
1653784310000|2022-05-29 00:31:50|180.17|178.07|180.16|178.06|180.18|178.08|180.15|178.05|5
1653784320000|2022-05-29 00:32:00|180.15|178.05|180.14|178.04|180.15|178.05|180.14|178.04|4
1653784330000|2022-05-29 00:32:10|180.12|178.02|180.19|178.09|180.22|178.12|180.06|177.96|14
1653784340000|2022-05-29 00:32:20|180.21|178.11|180.19|178.09|180.22|178.12|180.19|178.09|9
1653784350000|2022-05-29 00:32:30|180.2|178.1|180.2|178.1|180.21|178.11|180.2|178.1|3
1653784360000|2022-05-29 00:32:40|180.19|178.09|180.23|178.13|180.23|178.13|180.15|178.05|14
1653784370000|2022-05-29 00:32:50|180.21|178.11|180.22|178.12|180.22|178.12|180.21|178.11|2
1653784380000|2022-05-29 00:33:00|180.23|178.13|180.16|178.06|180.29|178.19|180.13|178.03|17
1653784390000|2022-05-29 00:33:10|180.15|178.05|180.14|178.04|180.15|178.05|180.14|178.04|8
1653784400000|2022-05-29 00:33:20|180.09|177.99|180.09|177.99|180.1|178|180.07|177.97|8
1653784410000|2022-05-29 00:33:30|180.1|178|180.11|178.01|180.12|178.02|180.1|178|6
1653784420000|2022-05-29 00:33:40|180.12|178.02|180.09|177.99|180.12|178.02|180.09|177.99|5
1653784430000|2022-05-29 00:33:50|180.1|178|180.06|177.96|180.1|178|180.06|177.96|5
1653784440000|2022-05-29 00:34:00|180.05|177.95|180.05|177.95|180.06|177.96|180.02|177.92|10
1653784450000|2022-05-29 00:34:10|180.06|177.96|180.06|177.96|180.08|177.98|180.06|177.96|10
1653784460000|2022-05-29 00:34:20|180.02|177.92|180.03|177.93|180.04|177.94|180.02|177.92|3
1653784490000|2022-05-29 00:34:50|180.04|177.94|180.03|177.93|180.04|177.94|180.03|177.93|4
1653784500000|2022-05-29 00:35:00|180.04|177.94|180.03|177.93|180.04|177.94|180.03|177.93|2
1653784510000|2022-05-29 00:35:10|180.04|177.94|180.04|177.94|180.05|177.95|180.04|177.94|3
1653784520000|2022-05-29 00:35:20|180.03|177.93|180.03|177.93|180.03|177.93|180.03|177.93|1
1653784550000|2022-05-29 00:35:50|180.04|177.94|180.04|177.94|180.04|177.94|180.04|177.94|1
1653784560000|2022-05-29 00:36:00|180.09|177.99|180.24|178.14|180.24|178.14|180.09|177.99|16
1653784570000|2022-05-29 00:36:10|180.25|178.15|180.28|178.18|180.29|178.19|180.24|178.14|8
1653784580000|2022-05-29 00:36:20|180.29|178.19|180.23|178.13|180.29|178.19|180.22|178.12|10
1653784590000|2022-05-29 00:36:30|180.22|178.12|180.22|178.12|180.23|178.13|180.19|178.09|11
1653784600000|2022-05-29 00:36:40|180.23|178.13|180.24|178.14|180.24|178.14|180.23|178.13|2
1653784610000|2022-05-29 00:36:50|180.21|178.11|180.27|178.17|180.29|178.19|180.21|178.11|9
1653784620000|2022-05-29 00:37:00|180.26|178.16|180.22|178.12|180.26|178.16|180.22|178.12|7
1653784630000|2022-05-29 00:37:10|180.21|178.11|180.21|178.11|180.23|178.13|180.21|178.11|5
1653784640000|2022-05-29 00:37:20|180.22|178.12|180.22|178.12|180.24|178.14|180.2|178.1|7
1653784650000|2022-05-29 00:37:30|180.21|178.11|180.23|178.13|180.23|178.13|180.2|178.1|7
1653784660000|2022-05-29 00:37:40|180.22|178.12|180.21|178.11|180.22|178.12|180.21|178.11|2
1653784670000|2022-05-29 00:37:50|180.22|178.12|180.18|178.08|180.22|178.12|180.18|178.08|6
1653784680000|2022-05-29 00:38:00|180.19|178.09|180.18|178.08|180.2|178.1|180.18|178.08|4
1653784690000|2022-05-29 00:38:10|180.14|178.04|180.1|178|180.16|178.06|180.1|178|5
1653784700000|2022-05-29 00:38:20|180.07|177.97|180.13|178.03|180.16|178.06|180.07|177.97|13
1653784710000|2022-05-29 00:38:30|180.14|178.04|180.12|178.02|180.16|178.06|180.12|178.02|7
1653784720000|2022-05-29 00:38:40|180.13|178.03|180.08|177.98|180.15|178.05|180.08|177.98|6
1653784730000|2022-05-29 00:38:50|180.09|177.99|180.09|177.99|180.09|177.99|180.07|177.97|7
1653784740000|2022-05-29 00:39:00|180.1|178|180.12|178.02|180.15|178.05|180.09|177.99|15
1653784750000|2022-05-29 00:39:10|180.13|178.03|180.11|178.01|180.14|178.04|180.11|178.01|6
1653784760000|2022-05-29 00:39:20|180.1|178|180.05|177.95|180.1|178|180.05|177.95|5
1653784780000|2022-05-29 00:39:40|180.04|177.94|180.03|177.93|180.04|177.94|180.03|177.93|2
1653784790000|2022-05-29 00:39:50|180.02|177.92|179.97|177.87|180.02|177.92|179.97|177.87|2
1653784830000|2022-05-29 00:40:30|179.95|177.85|179.7|177.6|179.95|177.85|179.68|177.58|13
1653784840000|2022-05-29 00:40:40|179.69|177.59|179.65|177.55|179.69|177.59|179.64|177.54|9
1653784850000|2022-05-29 00:40:50|179.66|177.56|179.61|177.51|179.67|177.57|179.6|177.5|10
1653784860000|2022-05-29 00:41:00|179.63|177.53|179.57|177.47|179.63|177.53|179.49|177.39|14
1653784870000|2022-05-29 00:41:10|179.6|177.5|179.6|177.5|179.62|177.52|179.59|177.49|11
1653784880000|2022-05-29 00:41:20|179.59|177.49|179.53|177.43|179.59|177.49|179.52|177.42|12
1653784890000|2022-05-29 00:41:30|179.54|177.44|179.58|177.48|179.6|177.5|179.54|177.44|12
1653784900000|2022-05-29 00:41:40|179.57|177.47|179.56|177.46|179.61|177.51|179.56|177.46|6
1653784910000|2022-05-29 00:41:50|179.58|177.48|179.53|177.43|179.58|177.48|179.53|177.43|8
1653784920000|2022-05-29 00:42:00|179.56|177.46|179.49|177.39|179.56|177.46|179.46|177.36|17
1653784930000|2022-05-29 00:42:10|179.51|177.41|179.49|177.39|179.52|177.42|179.49|177.39|12
1653784940000|2022-05-29 00:42:20|179.5|177.4|179.48|177.38|179.5|177.4|179.46|177.36|6
1653784950000|2022-05-29 00:42:30|179.47|177.37|179.64|177.54|179.64|177.54|179.47|177.37|18
1653784960000|2022-05-29 00:42:40|179.65|177.55|179.49|177.39|179.65|177.55|179.48|177.38|14
1653784970000|2022-05-29 00:42:50|179.5|177.4|179.58|177.48|179.59|177.49|179.5|177.4|9
1653784980000|2022-05-29 00:43:00|179.57|177.47|179.57|177.47|179.59|177.49|179.57|177.47|7
1653784990000|2022-05-29 00:43:10|179.58|177.48|179.7|177.6|179.71|177.61|179.58|177.48|15
1653785000000|2022-05-29 00:43:20|179.71|177.61|179.74|177.64|179.75|177.65|179.69|177.59|10
1653785010000|2022-05-29 00:43:30|179.73|177.63|179.74|177.64|179.75|177.65|179.73|177.63|6
1653785020000|2022-05-29 00:43:40|179.73|177.63|179.73|177.63|179.74|177.64|179.7|177.6|10
1653785030000|2022-05-29 00:43:50|179.72|177.62|179.73|177.63|179.73|177.63|179.72|177.62|4
1653785040000|2022-05-29 00:44:00|179.72|177.62|179.71|177.61|179.72|177.62|179.7|177.6|3
1653785050000|2022-05-29 00:44:10|179.72|177.62|179.75|177.65|179.78|177.68|179.72|177.62|12
1653785060000|2022-05-29 00:44:20|179.76|177.66|179.78|177.68|179.78|177.68|179.76|177.66|5
1653785070000|2022-05-29 00:44:30|179.79|177.69|179.77|177.67|179.8|177.7|179.77|177.67|9
1653785080000|2022-05-29 00:44:40|179.78|177.68|179.78|177.68|179.79|177.69|179.76|177.66|5
1653785090000|2022-05-29 00:44:50|179.77|177.67|179.77|177.67|179.78|177.68|179.76|177.66|4
1653785100000|2022-05-29 00:45:00|179.76|177.66|179.69|177.59|179.76|177.66|179.69|177.59|5
1653785110000|2022-05-29 00:45:10|179.7|177.6|179.7|177.6|179.71|177.61|179.69|177.59|4
1653785120000|2022-05-29 00:45:20|179.69|177.59|179.77|177.67|179.77|177.67|179.69|177.59|7
1653785130000|2022-05-29 00:45:30|179.76|177.66|179.85|177.75|179.85|177.75|179.76|177.66|8
1653785140000|2022-05-29 00:45:40|179.87|177.77|179.88|177.78|179.9|177.8|179.86|177.76|9
1653785150000|2022-05-29 00:45:50|179.89|177.79|179.94|177.84|179.94|177.84|179.89|177.79|5
1653785160000|2022-05-29 00:46:00|179.93|177.83|180.17|178.07|180.17|178.07|179.92|177.82|16
1653785170000|2022-05-29 00:46:10|180.18|178.08|180.22|178.12|180.25|178.15|180.16|178.06|19
1653785180000|2022-05-29 00:46:20|180.23|178.13|180.19|178.09|180.24|178.14|180.18|178.08|16
1653785190000|2022-05-29 00:46:30|180.2|178.1|180.2|178.1|180.2|178.1|180.18|178.08|5
1653785200000|2022-05-29 00:46:40|180.15|178.05|180.14|178.04|180.15|178.05|180.14|178.04|6
1653785210000|2022-05-29 00:46:50|180.13|178.03|180.14|178.04|180.14|178.04|180.13|178.03|2
1653785220000|2022-05-29 00:47:00|180.13|178.03|180.14|178.04|180.15|178.05|180.13|178.03|4
1653785230000|2022-05-29 00:47:10|180.17|178.07|180.24|178.14|180.24|178.14|180.17|178.07|10
1653785240000|2022-05-29 00:47:20|180.22|178.12|180.24|178.14|180.25|178.15|180.22|178.12|12
1653785250000|2022-05-29 00:47:30|180.25|178.15|180.23|178.13|180.25|178.15|180.23|178.13|5
1653785260000|2022-05-29 00:47:40|180.24|178.14|180.23|178.13|180.25|178.15|180.23|178.13|5
1653785270000|2022-05-29 00:47:50|180.21|178.11|180.24|178.14|180.24|178.14|180.21|178.11|5
1653785280000|2022-05-29 00:48:00|180.26|178.16|180.23|178.13|180.26|178.16|180.22|178.12|4
1653785290000|2022-05-29 00:48:10|180.24|178.14|180.27|178.17|180.28|178.18|180.24|178.14|11
1653785300000|2022-05-29 00:48:20|180.25|178.15|180.39|178.29|180.41|178.31|180.25|178.15|7
1653785310000|2022-05-29 00:48:30|180.41|178.31|180.4|178.3|180.41|178.31|180.39|178.29|7
1653785320000|2022-05-29 00:48:40|180.38|178.28|180.4|178.3|180.4|178.3|180.38|178.28|3
1653785330000|2022-05-29 00:48:50|180.39|178.29|180.36|178.26|180.39|178.29|180.36|178.26|5
1653785340000|2022-05-29 00:49:00|180.37|178.27|180.41|178.31|180.42|178.32|180.37|178.27|9
1653785350000|2022-05-29 00:49:10|180.38|178.28|180.39|178.29|180.4|178.3|180.38|178.28|9
1653785360000|2022-05-29 00:49:20|180.38|178.28|180.3|178.2|180.4|178.3|180.29|178.19|11
1653785370000|2022-05-29 00:49:30|180.29|178.19|180.23|178.13|180.29|178.19|180.23|178.13|8
1653785380000|2022-05-29 00:49:40|180.25|178.15|180.23|178.13|180.25|178.15|180.23|178.13|3
1653785410000|2022-05-29 00:50:10|180.22|178.12|180.17|178.07|180.22|178.12|180.15|178.05|5
1653785420000|2022-05-29 00:50:20|180.16|178.06|180.37|178.27|180.37|178.27|180.16|178.06|14
1653785430000|2022-05-29 00:50:30|180.39|178.29|180.63|178.53|180.63|178.53|180.34|178.24|20
1653785440000|2022-05-29 00:50:40|180.64|178.54|180.64|178.54|180.67|178.57|180.62|178.52|16
1653785450000|2022-05-29 00:50:50|180.65|178.55|180.67|178.57|180.67|178.57|180.62|178.52|13
1653785460000|2022-05-29 00:51:00|180.64|178.54|180.66|178.56|180.67|178.57|180.64|178.54|7
1653785470000|2022-05-29 00:51:10|180.67|178.57|180.67|178.57|180.67|178.57|180.65|178.55|3
1653785490000|2022-05-29 00:51:30|180.69|178.59|180.61|178.51|180.72|178.62|180.61|178.51|8
1653785500000|2022-05-29 00:51:40|180.6|178.5|180.64|178.54|180.68|178.58|180.6|178.5|15
1653785520000|2022-05-29 00:52:00|180.63|178.53|180.48|178.38|180.64|178.54|180.48|178.38|25
1653785530000|2022-05-29 00:52:10|180.51|178.41|180.4|178.3|180.55|178.45|180.4|178.3|16
1653785540000|2022-05-29 00:52:20|180.41|178.31|180.4|178.3|180.43|178.33|180.4|178.3|4
1653785550000|2022-05-29 00:52:30|180.41|178.31|180.52|178.42|180.54|178.44|180.41|178.31|7
1653785560000|2022-05-29 00:52:40|180.54|178.44|180.49|178.39|180.54|178.44|180.49|178.39|17
1653785570000|2022-05-29 00:52:50|180.48|178.38|180.44|178.34|180.48|178.38|180.44|178.34|7
1653785580000|2022-05-29 00:53:00|180.46|178.36|180.53|178.43|180.56|178.46|180.45|178.35|14
1653785590000|2022-05-29 00:53:10|180.51|178.41|180.5|178.4|180.55|178.45|180.5|178.4|8
1653785600000|2022-05-29 00:53:20|180.52|178.42|180.52|178.42|180.54|178.44|180.52|178.42|3
1653785610000|2022-05-29 00:53:30|180.51|178.41|180.6|178.5|180.63|178.53|180.51|178.41|16
1653785620000|2022-05-29 00:53:40|180.61|178.51|180.62|178.52|180.62|178.52|180.59|178.49|7
1653785630000|2022-05-29 00:53:50|180.59|178.49|180.59|178.49|180.62|178.52|180.59|178.49|6
1653785640000|2022-05-29 00:54:00|180.6|178.5|180.63|178.53|180.63|178.53|180.6|178.5|9
1653785650000|2022-05-29 00:54:10|180.61|178.51|180.64|178.54|180.65|178.55|180.6|178.5|11
1653785660000|2022-05-29 00:54:20|180.63|178.53|180.6|178.5|180.63|178.53|180.55|178.45|10
1653785670000|2022-05-29 00:54:30|180.61|178.51|180.55|178.45|180.62|178.52|180.55|178.45|4
1653785720000|2022-05-29 00:55:20|180.53|178.43|180.57|178.47|180.57|178.47|180.5|178.4|11
1653785730000|2022-05-29 00:55:30|180.59|178.49|180.55|178.45|180.6|178.5|180.53|178.43|11
1653785740000|2022-05-29 00:55:40|180.54|178.44|180.54|178.44|180.54|178.44|180.54|178.44|1
1653785750000|2022-05-29 00:55:50|180.55|178.45|180.55|178.45|180.55|178.45|180.54|178.44|3
1653785760000|2022-05-29 00:56:00|180.54|178.44|180.55|178.45|180.55|178.45|180.54|178.44|6
1653785770000|2022-05-29 00:56:10|180.53|178.43|180.53|178.43|180.54|178.44|180.53|178.43|3
1653785780000|2022-05-29 00:56:20|180.54|178.44|180.54|178.44|180.54|178.44|180.54|178.44|1
1653785790000|2022-05-29 00:56:30|180.53|178.43|180.5|178.4|180.54|178.44|180.49|178.39|7
1653785800000|2022-05-29 00:56:40|180.49|178.39|180.47|178.37|180.49|178.39|180.4|178.3|8
1653785810000|2022-05-29 00:56:50|180.46|178.36|180.46|178.36|180.47|178.37|180.46|178.36|5
1653785820000|2022-05-29 00:57:00|180.47|178.37|180.45|178.35|180.47|178.37|180.4|178.3|11
1653785830000|2022-05-29 00:57:10|180.47|178.37|180.46|178.36|180.47|178.37|180.45|178.35|4
1653785840000|2022-05-29 00:57:20|180.45|178.35|180.47|178.37|180.47|178.37|180.45|178.35|6
1653785850000|2022-05-29 00:57:30|180.45|178.35|180.46|178.36|180.47|178.37|180.45|178.35|6
1653785860000|2022-05-29 00:57:40|180.47|178.37|180.52|178.42|180.52|178.42|180.44|178.34|9
1653785870000|2022-05-29 00:57:50|180.51|178.41|180.52|178.42|180.52|178.42|180.51|178.41|6
1653785880000|2022-05-29 00:58:00|180.51|178.41|180.49|178.39|180.52|178.42|180.49|178.39|4
1653785890000|2022-05-29 00:58:10|180.5|178.4|180.44|178.34|180.5|178.4|180.44|178.34|5
1653785900000|2022-05-29 00:58:20|180.43|178.33|180.41|178.31|180.46|178.36|180.41|178.31|11
1653785910000|2022-05-29 00:58:30|180.39|178.29|180.35|178.25|180.39|178.29|180.35|178.25|4
1653785930000|2022-05-29 00:58:50|180.34|178.24|180.26|178.16|180.34|178.24|180.26|178.16|5
1653785940000|2022-05-29 00:59:00|180.27|178.17|180.33|178.23|180.34|178.24|180.26|178.16|7
1653785950000|2022-05-29 00:59:10|180.34|178.24|180.3|178.2|180.34|178.24|180.29|178.19|9
1653785960000|2022-05-29 00:59:20|180.29|178.19|180.32|178.22|180.32|178.22|180.29|178.19|6
1653785970000|2022-05-29 00:59:30|180.31|178.21|180.15|178.05|180.33|178.23|180.14|178.04|20
1653785980000|2022-05-29 00:59:40|180.13|178.03|180.15|178.05|180.15|178.05|180.13|178.03|3
1653785990000|2022-05-29 00:59:50|180.16|178.06|180.15|178.05|180.16|178.06|180.15|178.05|4
1653786000000|2022-05-29 01:00:00|180.13|178.03|180.18|178.08|180.21|178.11|180.09|177.99|13
1653786010000|2022-05-29 01:00:10|180.21|178.11|180.15|178.05|180.21|178.11|180.14|178.04|12
1653786020000|2022-05-29 01:00:20|180.14|178.04|180.08|177.98|180.14|178.04|180.08|177.98|6
1653786030000|2022-05-29 01:00:30|180.07|177.97|179.98|177.88|180.07|177.97|179.98|177.88|8
1653786040000|2022-05-29 01:00:40|180|177.9|180.02|177.92|180.02|177.92|179.98|177.88|7
1653786050000|2022-05-29 01:00:50|180|177.9|180.01|177.91|180.01|177.91|180|177.9|12
1653786060000|2022-05-29 01:01:00|180|177.9|179.99|177.89|180.02|177.92|179.99|177.89|12
1653786070000|2022-05-29 01:01:10|179.97|177.87|180|177.9|180.01|177.91|179.97|177.87|10
1653786080000|2022-05-29 01:01:20|179.99|177.89|179.92|177.82|179.99|177.89|179.89|177.79|19
1653786090000|2022-05-29 01:01:30|179.91|177.81|179.91|177.81|179.91|177.81|179.89|177.79|9
1653786100000|2022-05-29 01:01:40|179.9|177.8|179.78|177.68|179.9|177.8|179.76|177.66|19
1653786110000|2022-05-29 01:01:50|179.79|177.69|179.79|177.69|179.79|177.69|179.77|177.67|10
1653786120000|2022-05-29 01:02:00|179.78|177.68|179.77|177.67|179.8|177.7|179.77|177.67|15
1653786130000|2022-05-29 01:02:10|179.79|177.69|180|177.9|180.01|177.91|179.79|177.69|13
1653786140000|2022-05-29 01:02:20|179.98|177.88|179.86|177.76|179.98|177.88|179.86|177.76|16
1653786150000|2022-05-29 01:02:30|179.83|177.73|179.87|177.77|179.87|177.77|179.81|177.71|9
1653786160000|2022-05-29 01:02:40|179.88|177.78|179.87|177.77|179.88|177.78|179.87|177.77|4
1653786170000|2022-05-29 01:02:50|179.88|177.78|179.88|177.78|179.88|177.78|179.87|177.77|5
1653786180000|2022-05-29 01:03:00|179.87|177.77|179.89|177.79|179.89|177.79|179.87|177.77|3
1653786190000|2022-05-29 01:03:10|179.93|177.83|180.11|178.01|180.11|178.01|179.93|177.83|14
1653786200000|2022-05-29 01:03:20|180.12|178.02|180.12|178.02|180.13|178.03|180.09|177.99|16
1653786210000|2022-05-29 01:03:30|180.11|178.01|180.09|177.99|180.12|178.02|180.09|177.99|13
1653786220000|2022-05-29 01:03:40|180.11|178.01|180.1|178|180.12|178.02|180.06|177.96|14
1653786230000|2022-05-29 01:03:50|180.09|177.99|180.11|178.01|180.12|178.02|180.08|177.98|9
1653786240000|2022-05-29 01:04:00|180.12|178.02|180.06|177.96|180.12|178.02|180.06|177.96|9
1653786250000|2022-05-29 01:04:10|180.04|177.94|180.03|177.93|180.05|177.95|180.02|177.92|11
1653786260000|2022-05-29 01:04:20|180.04|177.94|180.04|177.94|180.04|177.94|180.03|177.93|5
1653786270000|2022-05-29 01:04:30|180.03|177.93|180.03|177.93|180.04|177.94|180.02|177.92|4
1653786290000|2022-05-29 01:04:50|180.02|177.92|180.02|177.92|180.03|177.93|180.02|177.92|5
1653786300000|2022-05-29 01:05:00|180.03|177.93|180.02|177.92|180.03|177.93|180.02|177.92|2
1653786310000|2022-05-29 01:05:10|180.03|177.93|180.02|177.92|180.03|177.93|180.02|177.92|2
1653786320000|2022-05-29 01:05:20|179.98|177.88|180.02|177.92|180.02|177.92|179.98|177.88|9
1653786330000|2022-05-29 01:05:30|180.03|177.93|180.02|177.92|180.05|177.95|180.02|177.92|4
1653786340000|2022-05-29 01:05:40|180.04|177.94|180.01|177.91|180.04|177.94|180.01|177.91|9
1653786350000|2022-05-29 01:05:50|180|177.9|180.01|177.91|180.02|177.92|180|177.9|3
1653786360000|2022-05-29 01:06:00|180.02|177.92|180.12|178.02|180.12|178.02|180.02|177.92|11
1653786370000|2022-05-29 01:06:10|180.11|178.01|180.1|178|180.11|178.01|180.1|178|8
1653786380000|2022-05-29 01:06:20|180.11|178.01|179.99|177.89|180.11|178.01|179.98|177.88|10
1653786390000|2022-05-29 01:06:30|179.98|177.88|179.98|177.88|179.99|177.89|179.96|177.86|7
1653786400000|2022-05-29 01:06:40|179.97|177.87|179.97|177.87|180|177.9|179.97|177.87|8
1653786410000|2022-05-29 01:06:50|179.98|177.88|179.92|177.82|179.99|177.89|179.92|177.82|7
1653786420000|2022-05-29 01:07:00|179.94|177.84|179.82|177.72|179.94|177.84|179.81|177.71|13
1653786440000|2022-05-29 01:07:20|179.83|177.73|179.86|177.76|179.87|177.77|179.83|177.73|7
1653786450000|2022-05-29 01:07:30|179.87|177.77|180.08|177.98|180.08|177.98|179.86|177.76|6
1653786460000|2022-05-29 01:07:40|180.13|178.03|180.14|178.04|180.18|178.08|180.06|177.96|13
1653786470000|2022-05-29 01:07:50|180.13|178.03|180.1|178|180.14|178.04|180.09|177.99|9
1653786480000|2022-05-29 01:08:00|180.11|178.01|180.12|178.02|180.13|178.03|180.09|177.99|19
1653786490000|2022-05-29 01:08:10|180.13|178.03|180.11|178.01|180.15|178.05|180.11|178.01|10
1653786500000|2022-05-29 01:08:20|180.1|178|180.1|178|180.12|178.02|180.07|177.97|11
1653786510000|2022-05-29 01:08:30|180.12|178.02|180.1|178|180.12|178.02|180.1|178|15
1653786520000|2022-05-29 01:08:40|180.11|178.01|180.12|178.02|180.12|178.02|180.1|178|6
1653786540000|2022-05-29 01:09:00|180.1|178|180.11|178.01|180.11|178.01|180.1|178|2
1653786550000|2022-05-29 01:09:10|180.12|178.02|180.25|178.15|180.26|178.16|180.11|178.01|13
1653786560000|2022-05-29 01:09:20|180.24|178.14|180.25|178.15|180.25|178.15|180.24|178.14|4
1653786570000|2022-05-29 01:09:30|180.24|178.14|180.25|178.15|180.25|178.15|180.24|178.14|6
1653786580000|2022-05-29 01:09:40|180.24|178.14|180.22|178.12|180.24|178.14|180.22|178.12|5
1653786590000|2022-05-29 01:09:50|180.23|178.13|180.23|178.13|180.24|178.14|180.23|178.13|3
1653786600000|2022-05-29 01:10:00|180.22|178.12|180.22|178.12|180.22|178.12|180.22|178.12|1
1653786610000|2022-05-29 01:10:10|180.23|178.13|180.28|178.18|180.28|178.18|180.23|178.13|7
1653786620000|2022-05-29 01:10:20|180.27|178.17|180.15|178.05|180.34|178.24|180.15|178.05|18
1653786630000|2022-05-29 01:10:30|180.16|178.06|180.11|178.01|180.16|178.06|180.11|178.01|6
1653786660000|2022-05-29 01:11:00|180.12|178.02|180.19|178.09|180.19|178.09|180.12|178.02|5
1653786670000|2022-05-29 01:11:10|180.16|178.06|180.25|178.15|180.27|178.17|180.16|178.06|13
1653786680000|2022-05-29 01:11:20|180.24|178.14|180.2|178.1|180.25|178.15|180.2|178.1|10
1653786690000|2022-05-29 01:11:30|180.21|178.11|180.21|178.11|180.21|178.11|180.2|178.1|5
1653786700000|2022-05-29 01:11:40|180.2|178.1|180.2|178.1|180.2|178.1|180.2|178.1|1
1653786710000|2022-05-29 01:11:50|180.19|178.09|180.15|178.05|180.2|178.1|180.15|178.05|8
1653786720000|2022-05-29 01:12:00|180.16|178.06|180.18|178.08|180.21|178.11|180.15|178.05|16
1653786730000|2022-05-29 01:12:10|180.19|178.09|180.22|178.12|180.22|178.12|180.19|178.09|4
1653786740000|2022-05-29 01:12:20|180.2|178.1|180.21|178.11|180.21|178.11|180.14|178.04|13
1653786750000|2022-05-29 01:12:30|180.2|178.1|180.19|178.09|180.2|178.1|180.17|178.07|5
1653786760000|2022-05-29 01:12:40|180.18|178.08|180.24|178.14|180.24|178.14|180.17|178.07|9
1653786770000|2022-05-29 01:12:50|180.23|178.13|180.18|178.08|180.23|178.13|180.18|178.08|4
1653786780000|2022-05-29 01:13:00|180.19|178.09|180.2|178.1|180.2|178.1|180.18|178.08|8
1653786790000|2022-05-29 01:13:10|180.19|178.09|180.21|178.11|180.21|178.11|180.18|178.08|6
1653786800000|2022-05-29 01:13:20|180.22|178.12|180.19|178.09|180.22|178.12|180.18|178.08|6
1653786810000|2022-05-29 01:13:30|180.2|178.1|180.21|178.11|180.22|178.12|180.2|178.1|4
1653786820000|2022-05-29 01:13:40|180.19|178.09|180.17|178.07|180.22|178.12|180.17|178.07|9
1653786830000|2022-05-29 01:13:50|180.19|178.09|180.15|178.05|180.19|178.09|180.15|178.05|4
1653786840000|2022-05-29 01:14:00|180.14|178.04|180.14|178.04|180.16|178.06|180.14|178.04|6
1653786850000|2022-05-29 01:14:10|180.13|178.03|180.13|178.03|180.14|178.04|180.12|178.02|4
1653786860000|2022-05-29 01:14:20|180.15|178.05|180.13|178.03|180.15|178.05|180.13|178.03|5
1653786870000|2022-05-29 01:14:30|180.14|178.04|180.13|178.03|180.14|178.04|180.13|178.03|4
1653786880000|2022-05-29 01:14:40|180.14|178.04|179.82|177.72|180.14|178.04|179.82|177.72|23
1653786890000|2022-05-29 01:14:50|179.83|177.73|179.77|177.67|179.83|177.73|179.75|177.65|10
1653786900000|2022-05-29 01:15:00|179.76|177.66|180.01|177.91|180.01|177.91|179.76|177.66|19
1653786910000|2022-05-29 01:15:10|180.05|177.95|180.04|177.94|180.14|178.04|180.02|177.92|15
1653786920000|2022-05-29 01:15:20|180.03|177.93|180.02|177.92|180.05|177.95|180.02|177.92|5
1653786930000|2022-05-29 01:15:30|180.04|177.94|180.03|177.93|180.04|177.94|180.02|177.92|6
1653786940000|2022-05-29 01:15:40|180.02|177.92|179.96|177.86|180.02|177.92|179.96|177.86|7
1653786950000|2022-05-29 01:15:50|179.97|177.87|179.93|177.83|179.97|177.87|179.92|177.82|13
1653786960000|2022-05-29 01:16:00|179.92|177.82|179.93|177.83|179.95|177.85|179.92|177.82|7
1653786970000|2022-05-29 01:16:10|179.95|177.85|179.95|177.85|179.95|177.85|179.93|177.83|5
1653786980000|2022-05-29 01:16:20|179.94|177.84|179.94|177.84|179.95|177.85|179.94|177.84|5
1653786990000|2022-05-29 01:16:30|179.93|177.83|179.91|177.81|179.94|177.84|179.9|177.8|6
1653787000000|2022-05-29 01:16:40|179.9|177.8|179.89|177.79|179.91|177.81|179.86|177.76|11
1653787010000|2022-05-29 01:16:50|179.88|177.78|179.88|177.78|179.88|177.78|179.88|177.78|1
1653787020000|2022-05-29 01:17:00|179.87|177.77|179.88|177.78|179.9|177.8|179.87|177.77|4
1653787040000|2022-05-29 01:17:20|179.89|177.79|179.95|177.85|179.95|177.85|179.89|177.79|5
1653787050000|2022-05-29 01:17:30|179.94|177.84|179.95|177.85|179.95|177.85|179.94|177.84|2
1653787060000|2022-05-29 01:17:40|179.96|177.86|179.95|177.85|179.97|177.87|179.94|177.84|7
1653787070000|2022-05-29 01:17:50|179.96|177.86|180.21|178.11|180.21|178.11|179.96|177.86|14
1653787080000|2022-05-29 01:18:00|180.2|178.1|180.2|178.1|180.21|178.11|180.11|178.01|15
1653787090000|2022-05-29 01:18:10|180.18|178.08|180.18|178.08|180.2|178.1|180.18|178.08|7
1653787100000|2022-05-29 01:18:20|180.17|178.07|180.19|178.09|180.19|178.09|180.17|178.07|7
1653787110000|2022-05-29 01:18:30|180.18|178.08|180.19|178.09|180.19|178.09|180.17|178.07|6
1653787130000|2022-05-29 01:18:50|180.2|178.1|180.25|178.15|180.26|178.16|180.17|178.07|11
1653787140000|2022-05-29 01:19:00|180.26|178.16|180.2|178.1|180.26|178.16|180.2|178.1|13
1653787150000|2022-05-29 01:19:10|180.21|178.11|180.21|178.11|180.22|178.12|180.21|178.11|3
1653787160000|2022-05-29 01:19:20|180.22|178.12|180.2|178.1|180.22|178.12|180.2|178.1|4
1653787170000|2022-05-29 01:19:30|180.21|178.11|180.2|178.1|180.21|178.11|180.2|178.1|4
1653787180000|2022-05-29 01:19:40|180.19|178.09|180.2|178.1|180.2|178.1|180.19|178.09|4
1653787190000|2022-05-29 01:19:50|180.18|178.08|180.19|178.09|180.21|178.11|180.18|178.08|6
1653787200000|2022-05-29 01:20:00|180.18|178.08|180.25|178.15|180.25|178.15|180.12|178.02|17
1653787210000|2022-05-29 01:20:10|180.24|178.14|180.27|178.17|180.27|178.17|180.22|178.12|14
1653787220000|2022-05-29 01:20:20|180.28|178.18|180.29|178.19|180.29|178.19|180.27|178.17|6
1653787230000|2022-05-29 01:20:30|180.28|178.18|180.31|178.21|180.31|178.21|180.27|178.17|6
1653787240000|2022-05-29 01:20:40|180.29|178.19|180.3|178.2|180.31|178.21|180.27|178.17|11
1653787250000|2022-05-29 01:20:50|180.27|178.17|180.23|178.13|180.29|178.19|180.22|178.12|7
1653787260000|2022-05-29 01:21:00|180.24|178.14|180.23|178.13|180.24|178.14|180.22|178.12|4
1653787270000|2022-05-29 01:21:10|180.24|178.14|180.24|178.14|180.24|178.14|180.22|178.12|5
1653787280000|2022-05-29 01:21:20|180.22|178.12|180.21|178.11|180.24|178.14|180.17|178.07|13
1653787290000|2022-05-29 01:21:30|180.2|178.1|180.21|178.11|180.21|178.11|180.2|178.1|2
1653787300000|2022-05-29 01:21:40|180.2|178.1|180.3|178.2|180.31|178.21|180.2|178.1|8
1653787310000|2022-05-29 01:21:50|180.29|178.19|180.3|178.2|180.3|178.2|180.27|178.17|8
1653787320000|2022-05-29 01:22:00|180.29|178.19|180.3|178.2|180.3|178.2|180.29|178.19|2
1653787330000|2022-05-29 01:22:10|180.31|178.21|180.52|178.42|180.56|178.46|180.31|178.21|15
1653787340000|2022-05-29 01:22:20|180.53|178.43|180.53|178.43|180.54|178.44|180.5|178.4|7
1653787350000|2022-05-29 01:22:30|180.54|178.44|180.52|178.42|180.56|178.46|180.52|178.42|10
1653787360000|2022-05-29 01:22:40|180.51|178.41|180.5|178.4|180.52|178.42|180.48|178.38|8
1653787370000|2022-05-29 01:22:50|180.48|178.38|180.46|178.36|180.48|178.38|180.46|178.36|5
1653787380000|2022-05-29 01:23:00|180.45|178.35|180.37|178.27|180.45|178.35|180.36|178.26|4
1653787390000|2022-05-29 01:23:10|180.36|178.26|180.31|178.21|180.36|178.26|180.29|178.19|7
1653787400000|2022-05-29 01:23:20|180.29|178.19|180.3|178.2|180.31|178.21|180.29|178.19|6
1653787410000|2022-05-29 01:23:30|180.29|178.19|180.25|178.15|180.3|178.2|180.2|178.1|10
1653787420000|2022-05-29 01:23:40|180.24|178.14|180.24|178.14|180.25|178.15|180.24|178.14|5
1653787430000|2022-05-29 01:23:50|180.23|178.13|180.25|178.15|180.25|178.15|180.23|178.13|2
1653787440000|2022-05-29 01:24:00|180.23|178.13|180.25|178.15|180.34|178.24|180.23|178.13|13
1653787450000|2022-05-29 01:24:10|180.26|178.16|180.21|178.11|180.26|178.16|180.2|178.1|6
1653787460000|2022-05-29 01:24:20|180.22|178.12|180.18|178.08|180.22|178.12|180.17|178.07|13
1653787470000|2022-05-29 01:24:30|180.17|178.07|180.47|178.37|180.47|178.37|180.16|178.06|18
1653787480000|2022-05-29 01:24:40|180.43|178.33|180.46|178.36|180.48|178.38|180.43|178.33|10
1653787490000|2022-05-29 01:24:50|180.47|178.37|180.47|178.37|180.47|178.37|180.45|178.35|6
1653787500000|2022-05-29 01:25:00|180.46|178.36|180.4|178.3|180.48|178.38|180.4|178.3|6
1653787510000|2022-05-29 01:25:10|180.37|178.27|180.34|178.24|180.37|178.27|180.32|178.22|6
1653787520000|2022-05-29 01:25:20|180.35|178.25|180.41|178.31|180.43|178.33|180.35|178.25|5
1653787530000|2022-05-29 01:25:30|180.4|178.3|180.43|178.33|180.43|178.33|180.32|178.22|17
1653787540000|2022-05-29 01:25:40|180.42|178.32|180.37|178.27|180.42|178.32|180.34|178.24|13
1653787550000|2022-05-29 01:25:50|180.36|178.26|180.29|178.19|180.36|178.26|180.29|178.19|10
1653787560000|2022-05-29 01:26:00|180.28|178.18|180.41|178.31|180.44|178.34|180.28|178.18|15
1653787570000|2022-05-29 01:26:10|180.4|178.3|180.39|178.29|180.4|178.3|180.38|178.28|4
1653787580000|2022-05-29 01:26:20|180.35|178.25|180.31|178.21|180.35|178.25|180.31|178.21|12
1653787590000|2022-05-29 01:26:30|180.35|178.25|180.35|178.25|180.37|178.27|180.33|178.23|7
1653787600000|2022-05-29 01:26:40|180.36|178.26|180.33|178.23|180.36|178.26|180.33|178.23|3
1653787610000|2022-05-29 01:26:50|180.36|178.26|180.44|178.34|180.44|178.34|180.34|178.24|8
1653787620000|2022-05-29 01:27:00|180.41|178.31|180.43|178.33|180.43|178.33|180.41|178.31|5
1653787630000|2022-05-29 01:27:10|180.42|178.32|180.39|178.29|180.42|178.32|180.37|178.27|12
1653787640000|2022-05-29 01:27:20|180.38|178.28|180.42|178.32|180.43|178.33|180.38|178.28|8
1653787650000|2022-05-29 01:27:30|180.41|178.31|180.39|178.29|180.42|178.32|180.39|178.29|8
1653787660000|2022-05-29 01:27:40|180.4|178.3|180.4|178.3|180.41|178.31|180.4|178.3|3
1653787670000|2022-05-29 01:27:50|180.37|178.27|180.3|178.2|180.37|178.27|180.28|178.18|7
1653787680000|2022-05-29 01:28:00|180.32|178.22|180.3|178.2|180.32|178.22|180.27|178.17|12
1653787690000|2022-05-29 01:28:10|180.28|178.18|180.31|178.21|180.34|178.24|180.27|178.17|7
1653787700000|2022-05-29 01:28:20|180.3|178.2|180.09|177.99|180.3|178.2|180.09|177.99|18
1653787710000|2022-05-29 01:28:30|180.1|178|180.13|178.03|180.15|178.05|180.07|177.97|18
1653787720000|2022-05-29 01:28:40|180.14|178.04|180.22|178.12|180.23|178.13|180.13|178.03|12
1653787730000|2022-05-29 01:28:50|180.21|178.11|180.22|178.12|180.24|178.14|180.2|178.1|9
1653787740000|2022-05-29 01:29:00|180.23|178.13|180.13|178.03|180.23|178.13|180.13|178.03|8
1653787750000|2022-05-29 01:29:10|180.14|178.04|180.08|177.98|180.15|178.05|180.08|177.98|18
1653787760000|2022-05-29 01:29:20|180.09|177.99|180.09|177.99|180.12|178.02|180.07|177.97|24
1653787770000|2022-05-29 01:29:30|180.1|178|180.09|177.99|180.15|178.05|180.09|177.99|12
1653787780000|2022-05-29 01:29:40|180.1|178|180.07|177.97|180.1|178|180.05|177.95|18
1653787790000|2022-05-29 01:29:50|180.06|177.96|179.92|177.82|180.07|177.97|179.92|177.82|14
1653787800000|2022-05-29 01:30:00|179.93|177.83|179.8|177.7|179.94|177.84|179.79|177.69|23
1653787810000|2022-05-29 01:30:10|179.82|177.72|179.81|177.71|179.83|177.73|179.79|177.69|19
1653787820000|2022-05-29 01:30:20|179.8|177.7|179.92|177.82|179.92|177.82|179.79|177.69|18
1653787830000|2022-05-29 01:30:30|179.91|177.81|179.84|177.74|179.91|177.81|179.84|177.74|16
1653787840000|2022-05-29 01:30:40|179.86|177.76|179.67|177.57|179.86|177.76|179.65|177.55|17
1653787850000|2022-05-29 01:30:50|179.68|177.58|179.65|177.55|179.69|177.59|179.64|177.54|13
1653787860000|2022-05-29 01:31:00|179.61|177.51|179.65|177.55|179.65|177.55|179.52|177.42|24
1653787870000|2022-05-29 01:31:10|179.68|177.58|179.59|177.49|179.69|177.59|179.59|177.49|16
1653787880000|2022-05-29 01:31:20|179.6|177.5|179.57|177.47|179.6|177.5|179.56|177.46|13
1653787890000|2022-05-29 01:31:30|179.56|177.46|179.57|177.47|179.59|177.49|179.54|177.44|18
1653787900000|2022-05-29 01:31:40|179.56|177.46|179.43|177.33|179.56|177.46|179.43|177.33|15
1653787910000|2022-05-29 01:31:50|179.45|177.35|179.41|177.31|179.46|177.36|179.41|177.31|12
1653787920000|2022-05-29 01:32:00|179.42|177.32|179.39|177.29|179.47|177.37|179.39|177.29|17
1653787930000|2022-05-29 01:32:10|179.4|177.3|179.39|177.29|179.41|177.31|179.25|177.15|20
1653787940000|2022-05-29 01:32:20|179.4|177.3|179.45|177.35|179.45|177.35|179.36|177.26|15
1653787950000|2022-05-29 01:32:30|179.47|177.37|179.47|177.37|179.48|177.38|179.44|177.34|11
1653787960000|2022-05-29 01:32:40|179.44|177.34|179.33|177.23|179.46|177.36|179.33|177.23|12
1653787970000|2022-05-29 01:32:50|179.32|177.22|179.32|177.22|179.33|177.23|179.31|177.21|9
1653787980000|2022-05-29 01:33:00|179.31|177.21|179.47|177.37|179.47|177.37|179.31|177.21|19
1653787990000|2022-05-29 01:33:10|179.44|177.34|179.38|177.28|179.48|177.38|179.38|177.28|16
1653788000000|2022-05-29 01:33:20|179.39|177.29|179.47|177.37|179.47|177.37|179.36|177.26|19
1653788010000|2022-05-29 01:33:30|179.46|177.36|179.4|177.3|179.47|177.37|179.39|177.29|26
1653788020000|2022-05-29 01:33:40|179.38|177.28|179.37|177.27|179.41|177.31|179.35|177.25|14
1653788030000|2022-05-29 01:33:50|179.39|177.29|179.44|177.34|179.48|177.38|179.39|177.29|17
1653788040000|2022-05-29 01:34:00|179.45|177.35|179.37|177.27|179.45|177.35|179.36|177.26|15
1653788050000|2022-05-29 01:34:10|179.36|177.26|179.38|177.28|179.4|177.3|179.36|177.26|12
1653788060000|2022-05-29 01:34:20|179.4|177.3|179.37|177.27|179.41|177.31|179.3|177.2|16
1653788070000|2022-05-29 01:34:30|179.36|177.26|179.37|177.27|179.39|177.29|179.36|177.26|7
1653788080000|2022-05-29 01:34:40|179.35|177.25|179.24|177.14|179.35|177.25|179.21|177.11|17
1653788090000|2022-05-29 01:34:50|179.23|177.13|179.26|177.16|179.27|177.17|179.23|177.13|14
1653788100000|2022-05-29 01:35:00|179.27|177.17|179.46|177.36|179.47|177.37|179.27|177.17|15
1653788110000|2022-05-29 01:35:10|179.47|177.37|179.45|177.35|179.47|177.37|179.41|177.31|14
1653788120000|2022-05-29 01:35:20|179.46|177.36|179.4|177.3|179.46|177.36|179.35|177.25|19
1653788130000|2022-05-29 01:35:30|179.41|177.31|179.39|177.29|179.41|177.31|179.37|177.27|8
1653788140000|2022-05-29 01:35:40|179.4|177.3|179.36|177.26|179.4|177.3|179.35|177.25|8
1653788150000|2022-05-29 01:35:50|179.35|177.25|179.4|177.3|179.42|177.32|179.35|177.25|16
1653788160000|2022-05-29 01:36:00|179.41|177.31|179.39|177.29|179.41|177.31|179.34|177.24|18
1653788170000|2022-05-29 01:36:10|179.36|177.26|179.35|177.25|179.39|177.29|179.34|177.24|7
1653788180000|2022-05-29 01:36:20|179.36|177.26|179.45|177.35|179.47|177.37|179.35|177.25|20
1653788190000|2022-05-29 01:36:30|179.44|177.34|179.46|177.36|179.47|177.37|179.44|177.34|5
1653788200000|2022-05-29 01:36:40|179.44|177.34|179.58|177.48|179.58|177.48|179.43|177.33|16
1653788210000|2022-05-29 01:36:50|179.59|177.49|179.6|177.5|179.61|177.51|179.59|177.49|5
1653788220000|2022-05-29 01:37:00|179.57|177.47|179.53|177.43|179.59|177.49|179.53|177.43|6
1653788230000|2022-05-29 01:37:10|179.52|177.42|179.45|177.35|179.52|177.42|179.44|177.34|11
1653788240000|2022-05-29 01:37:20|179.43|177.33|179.44|177.34|179.44|177.34|179.43|177.33|2
1653788250000|2022-05-29 01:37:30|179.45|177.35|179.44|177.34|179.46|177.36|179.32|177.22|18
1653788260000|2022-05-29 01:37:40|179.41|177.31|179.48|177.38|179.48|177.38|179.41|177.31|14
1653788270000|2022-05-29 01:37:50|179.5|177.4|179.5|177.4|179.51|177.41|179.47|177.37|12
1653788280000|2022-05-29 01:38:00|179.48|177.38|179.52|177.42|179.52|177.42|179.48|177.38|5
1653788290000|2022-05-29 01:38:10|179.5|177.4|179.5|177.4|179.51|177.41|179.49|177.39|9
1653788300000|2022-05-29 01:38:20|179.49|177.39|179.53|177.43|179.53|177.43|179.49|177.39|16
1653788310000|2022-05-29 01:38:30|179.54|177.44|179.65|177.55|179.71|177.61|179.52|177.42|16
1653788320000|2022-05-29 01:38:40|179.67|177.57|179.64|177.54|179.67|177.57|179.59|177.49|18
1653788330000|2022-05-29 01:38:50|179.61|177.51|179.67|177.57|179.67|177.57|179.61|177.51|12
1653788340000|2022-05-29 01:39:00|179.68|177.58|179.63|177.53|179.68|177.58|179.6|177.5|14
1653788350000|2022-05-29 01:39:10|179.64|177.54|179.63|177.53|179.64|177.54|179.61|177.51|10
1653788360000|2022-05-29 01:39:20|179.64|177.54|179.63|177.53|179.64|177.54|179.63|177.53|2
1653788370000|2022-05-29 01:39:30|179.64|177.54|179.64|177.54|179.64|177.54|179.61|177.51|8
1653788380000|2022-05-29 01:39:40|179.62|177.52|179.73|177.63|179.73|177.63|179.61|177.51|14
1653788390000|2022-05-29 01:39:50|179.74|177.64|179.7|177.6|179.75|177.65|179.7|177.6|9
1653788400000|2022-05-29 01:40:00|179.71|177.61|179.73|177.63|179.73|177.63|179.7|177.6|8
1653788410000|2022-05-29 01:40:10|179.72|177.62|179.72|177.62|179.73|177.63|179.7|177.6|9
1653788420000|2022-05-29 01:40:20|179.73|177.63|179.53|177.43|179.73|177.63|179.53|177.43|12
1653788430000|2022-05-29 01:40:30|179.54|177.44|179.5|177.4|179.59|177.49|179.48|177.38|15
1653788440000|2022-05-29 01:40:40|179.49|177.39|179.41|177.31|179.55|177.45|179.36|177.26|17
1653788450000|2022-05-29 01:40:50|179.42|177.32|179.39|177.29|179.42|177.32|179.37|177.27|12
1653788460000|2022-05-29 01:41:00|179.38|177.28|179.42|177.32|179.43|177.33|179.37|177.27|11
1653788470000|2022-05-29 01:41:10|179.41|177.31|179.41|177.31|179.42|177.32|179.38|177.28|13
1653788480000|2022-05-29 01:41:20|179.39|177.29|179.42|177.32|179.44|177.34|179.38|177.28|8
1653788490000|2022-05-29 01:41:30|179.41|177.31|179.46|177.36|179.46|177.36|179.41|177.31|11
1653788500000|2022-05-29 01:41:40|179.44|177.34|179.46|177.36|179.46|177.36|179.44|177.34|2
1653788510000|2022-05-29 01:41:50|179.45|177.35|179.42|177.32|179.45|177.35|179.42|177.32|4
1653788520000|2022-05-29 01:42:00|179.41|177.31|179.43|177.33|179.43|177.33|179.4|177.3|8
1653788530000|2022-05-29 01:42:10|179.42|177.32|179.57|177.47|179.57|177.47|179.42|177.32|19
1653788540000|2022-05-29 01:42:20|179.58|177.48|179.55|177.45|179.58|177.48|179.54|177.44|8
1653788550000|2022-05-29 01:42:30|179.56|177.46|179.57|177.47|179.57|177.47|179.54|177.44|6
1653788560000|2022-05-29 01:42:40|179.58|177.48|179.56|177.46|179.59|177.49|179.55|177.45|13
1653788570000|2022-05-29 01:42:50|179.57|177.47|179.56|177.46|179.57|177.47|179.56|177.46|2
1653788580000|2022-05-29 01:43:00|179.55|177.45|179.2|177.1|179.55|177.45|179.19|177.09|24
1653788590000|2022-05-29 01:43:10|179.17|177.07|179.05|176.95|179.17|177.07|178.95|176.85|26
1653788600000|2022-05-29 01:43:20|179.02|176.92|179.16|177.06|179.2|177.1|178.99|176.89|22
1653788610000|2022-05-29 01:43:30|179.18|177.08|179.07|176.97|179.21|177.11|179.07|176.97|20
1653788620000|2022-05-29 01:43:40|179.09|176.99|179.08|176.98|179.1|177|179.06|176.96|12
1653788630000|2022-05-29 01:43:50|179.06|176.96|179.07|176.97|179.08|176.98|179.03|176.93|9
1653788640000|2022-05-29 01:44:00|179.06|176.96|179.06|176.96|179.07|176.97|179.04|176.94|13
1653788650000|2022-05-29 01:44:10|179.07|176.97|179.09|176.99|179.09|176.99|178.98|176.88|19
1653788660000|2022-05-29 01:44:20|179.14|177.04|179.19|177.09|179.19|177.09|179.13|177.03|17
1653788670000|2022-05-29 01:44:30|179.17|177.07|179.27|177.17|179.28|177.18|179.17|177.07|13
1653788680000|2022-05-29 01:44:40|179.25|177.15|179.07|176.97|179.25|177.15|179.03|176.93|25
1653788690000|2022-05-29 01:44:50|179.05|176.95|179.03|176.93|179.1|177|178.98|176.88|18
1653788700000|2022-05-29 01:45:00|179|176.9|179.13|177.03|179.14|177.04|178.99|176.89|19
1653788710000|2022-05-29 01:45:10|179.14|177.04|179.16|177.06|179.16|177.06|179.11|177.01|17
1653788720000|2022-05-29 01:45:20|179.14|177.04|179.3|177.2|179.31|177.21|179.12|177.02|21
1653788730000|2022-05-29 01:45:30|179.35|177.25|179.38|177.28|179.48|177.38|179.35|177.25|20
1653788740000|2022-05-29 01:45:40|179.37|177.27|179.28|177.18|179.37|177.27|179.25|177.15|11
1653788750000|2022-05-29 01:45:50|179.29|177.19|179.29|177.19|179.32|177.22|179.27|177.17|11
1653788760000|2022-05-29 01:46:00|179.28|177.18|179.28|177.18|179.29|177.19|179.27|177.17|7
1653788770000|2022-05-29 01:46:10|179.27|177.17|179.22|177.12|179.27|177.17|179.22|177.12|4
1653788780000|2022-05-29 01:46:20|179.21|177.11|179.23|177.13|179.24|177.14|179.21|177.11|4
1653788790000|2022-05-29 01:46:30|179.21|177.11|179.13|177.03|179.23|177.13|179.12|177.02|6
1653788800000|2022-05-29 01:46:40|179.12|177.02|179.13|177.03|179.13|177.03|179.12|177.02|2
1653788810000|2022-05-29 01:46:50|179.14|177.04|179.15|177.05|179.15|177.05|179.13|177.03|3
1653788820000|2022-05-29 01:47:00|179.14|177.04|179.15|177.05|179.18|177.08|179.14|177.04|10
1653788830000|2022-05-29 01:47:10|179.17|177.07|179.15|177.05|179.21|177.11|179.15|177.05|12
1653788840000|2022-05-29 01:47:20|179.16|177.06|179.16|177.06|179.17|177.07|179.15|177.05|8
1653788850000|2022-05-29 01:47:30|179.15|177.05|179.16|177.06|179.16|177.06|179.15|177.05|2
1653788860000|2022-05-29 01:47:40|179.15|177.05|179.16|177.06|179.17|177.07|179.15|177.05|4
1653788870000|2022-05-29 01:47:50|179.17|177.07|179.19|177.09|179.19|177.09|179.16|177.06|7
1653788880000|2022-05-29 01:48:00|179.18|177.08|179.15|177.05|179.19|177.09|179.14|177.04|14
1653788890000|2022-05-29 01:48:10|179.14|177.04|179.2|177.1|179.21|177.11|179.13|177.03|6
1653788900000|2022-05-29 01:48:20|179.19|177.09|179.01|176.91|179.2|177.1|178.98|176.88|21
1653788910000|2022-05-29 01:48:30|179|176.9|178.98|176.88|179.03|176.93|178.98|176.88|9
1653788920000|2022-05-29 01:48:40|179.01|176.91|178.96|176.86|179.01|176.91|178.95|176.85|12
1653788930000|2022-05-29 01:48:50|178.95|176.85|178.99|176.89|179|176.9|178.95|176.85|4
1653788940000|2022-05-29 01:49:00|178.97|176.87|178.97|176.87|178.97|176.87|178.93|176.83|13
1653788950000|2022-05-29 01:49:10|179|176.9|179.01|176.91|179.03|176.93|179|176.9|9
1653788960000|2022-05-29 01:49:20|179.02|176.92|179|176.9|179.03|176.93|178.99|176.89|7
1653788970000|2022-05-29 01:49:30|179.01|176.91|179.02|176.92|179.02|176.92|178.99|176.89|8
1653788980000|2022-05-29 01:49:40|179.03|176.93|179.1|177|179.1|177|179.01|176.91|11
1653788990000|2022-05-29 01:49:50|179.11|177.01|179.09|176.99|179.14|177.04|179.09|176.99|11
1653789000000|2022-05-29 01:50:00|179.1|177|179.57|177.47|179.63|177.53|179.1|177|32
1653789010000|2022-05-29 01:50:10|179.51|177.41|179.54|177.44|179.57|177.47|179.47|177.37|18
1653789020000|2022-05-29 01:50:20|179.49|177.39|179.42|177.32|179.53|177.43|179.41|177.31|18
1653789030000|2022-05-29 01:50:30|179.45|177.35|179.44|177.34|179.45|177.35|179.41|177.31|15
1653789040000|2022-05-29 01:50:40|179.45|177.35|179.45|177.35|179.47|177.37|179.42|177.32|10
1653789050000|2022-05-29 01:50:50|179.44|177.34|179.48|177.38|179.54|177.44|179.44|177.34|15
1653789060000|2022-05-29 01:51:00|179.49|177.39|179.5|177.4|179.53|177.43|179.49|177.39|5
1653789070000|2022-05-29 01:51:10|179.47|177.37|179.38|177.28|179.5|177.4|179.38|177.28|10
1653789080000|2022-05-29 01:51:20|179.36|177.26|179.28|177.18|179.36|177.26|179.28|177.18|16
1653789090000|2022-05-29 01:51:30|179.29|177.19|179.3|177.2|179.3|177.2|179.28|177.18|10
1653789100000|2022-05-29 01:51:40|179.29|177.19|179.26|177.16|179.29|177.19|179.26|177.16|4
1653789110000|2022-05-29 01:51:50|179.24|177.14|179.1|177|179.24|177.14|179.1|177|7
1653789130000|2022-05-29 01:52:10|179.06|176.96|179.07|176.97|179.09|176.99|178.99|176.89|18
1653789140000|2022-05-29 01:52:20|179.08|176.98|179.08|176.98|179.12|177.02|179.08|176.98|12
1653789150000|2022-05-29 01:52:30|179.07|176.97|179.04|176.94|179.09|176.99|179.02|176.92|10
1653789160000|2022-05-29 01:52:40|179.03|176.93|178.9|176.8|179.03|176.93|178.9|176.8|12
1653789170000|2022-05-29 01:52:50|178.92|176.82|178.74|176.64|178.92|176.82|178.74|176.64|17
1653789180000|2022-05-29 01:53:00|178.73|176.63|178.85|176.75|178.85|176.75|178.69|176.59|18
1653789190000|2022-05-29 01:53:10|178.86|176.76|178.93|176.83|178.99|176.89|178.86|176.76|13
1653789200000|2022-05-29 01:53:20|178.92|176.82|178.81|176.71|178.92|176.82|178.81|176.71|11
1653789210000|2022-05-29 01:53:30|178.79|176.69|178.73|176.63|178.8|176.7|178.73|176.63|10
1653789220000|2022-05-29 01:53:40|178.72|176.62|178.68|176.58|178.72|176.62|178.68|176.58|6
1653789230000|2022-05-29 01:53:50|178.71|176.61|178.78|176.68|178.79|176.69|178.7|176.6|9
1653789240000|2022-05-29 01:54:00|178.79|176.69|179.05|176.95|179.05|176.95|178.79|176.69|12
1653789250000|2022-05-29 01:54:10|179.07|176.97|179.04|176.94|179.07|176.97|179.02|176.92|11
1653789260000|2022-05-29 01:54:20|179.03|176.93|179.06|176.96|179.06|176.96|179.01|176.91|8
1653789270000|2022-05-29 01:54:30|179.05|176.95|179.19|177.09|179.19|177.09|179.04|176.94|14
1653789290000|2022-05-29 01:54:50|179.17|177.07|179.17|177.07|179.19|177.09|179.16|177.06|7
1653789300000|2022-05-29 01:55:00|179.18|177.08|179.18|177.08|179.18|177.08|179.17|177.07|3
1653789310000|2022-05-29 01:55:10|179.17|177.07|179.07|176.97|179.19|177.09|179.06|176.96|10
1653789320000|2022-05-29 01:55:20|179.1|177|179.16|177.06|179.16|177.06|179.1|177|6
1653789330000|2022-05-29 01:55:30|179.15|177.05|179.14|177.04|179.15|177.05|179.13|177.03|5
1653789340000|2022-05-29 01:55:40|179.13|177.03|179.07|176.97|179.13|177.03|178.97|176.87|11
1653789350000|2022-05-29 01:55:50|179.06|176.96|179.29|177.19|179.35|177.25|179.05|176.95|13
1653789360000|2022-05-29 01:56:00|179.28|177.18|179.41|177.31|179.41|177.31|179.28|177.18|11
1653789370000|2022-05-29 01:56:10|179.4|177.3|179.44|177.34|179.53|177.43|179.38|177.28|8
1653789380000|2022-05-29 01:56:20|179.46|177.36|179.54|177.44|179.54|177.44|179.41|177.31|13
1653789390000|2022-05-29 01:56:30|179.59|177.49|179.57|177.47|179.67|177.57|179.5|177.4|26
1653789400000|2022-05-29 01:56:40|179.59|177.49|179.6|177.5|179.62|177.52|179.55|177.45|9
1653789410000|2022-05-29 01:56:50|179.58|177.48|179.61|177.51|179.67|177.57|179.57|177.47|17
1653789420000|2022-05-29 01:57:00|179.62|177.52|179.74|177.64|179.74|177.64|179.62|177.52|8
1653789430000|2022-05-29 01:57:10|179.73|177.63|179.7|177.6|179.73|177.63|179.68|177.58|12
1653789440000|2022-05-29 01:57:20|179.71|177.61|179.68|177.58|179.72|177.62|179.68|177.58|6
1653789450000|2022-05-29 01:57:30|179.69|177.59|179.74|177.64|179.76|177.66|179.69|177.59|10
1653789460000|2022-05-29 01:57:40|179.73|177.63|179.85|177.75|179.85|177.75|179.72|177.62|9
1653789470000|2022-05-29 01:57:50|179.86|177.76|179.86|177.76|179.87|177.77|179.84|177.74|14
1653789480000|2022-05-29 01:58:00|179.87|177.77|179.79|177.69|179.87|177.77|179.79|177.69|8
1653789490000|2022-05-29 01:58:10|179.77|177.67|179.75|177.65|179.77|177.67|179.73|177.63|4
1653789500000|2022-05-29 01:58:20|179.74|177.64|179.67|177.57|179.74|177.64|179.67|177.57|9
1653789510000|2022-05-29 01:58:30|179.69|177.59|179.53|177.43|179.69|177.59|179.49|177.39|10
1653789530000|2022-05-29 01:58:50|179.54|177.44|179.56|177.46|179.56|177.46|179.54|177.44|2
1653789540000|2022-05-29 01:59:00|179.55|177.45|179.52|177.42|179.55|177.45|179.52|177.42|6
1653789550000|2022-05-29 01:59:10|179.5|177.4|179.51|177.41|179.51|177.41|179.5|177.4|2
1653789560000|2022-05-29 01:59:20|179.47|177.37|179.46|177.36|179.47|177.37|179.45|177.35|5
1653789570000|2022-05-29 01:59:30|179.47|177.37|179.49|177.39|179.49|177.39|179.47|177.37|2
1653789580000|2022-05-29 01:59:40|179.48|177.38|179.48|177.38|179.48|177.38|179.48|177.38|1
1653789590000|2022-05-29 01:59:50|179.49|177.39|179.49|177.39|179.49|177.39|179.49|177.39|1
1653789600000|2022-05-29 02:00:00|179.48|177.38|179.44|177.34|179.48|177.38|179.44|177.34|5
1653789610000|2022-05-29 02:00:10|179.46|177.36|179.45|177.35|179.46|177.36|179.45|177.35|8
1653789620000|2022-05-29 02:00:20|179.44|177.34|179.46|177.36|179.46|177.36|179.43|177.33|9
1653789630000|2022-05-29 02:00:30|179.43|177.33|179.25|177.15|179.43|177.33|179.25|177.15|14
1653789640000|2022-05-29 02:00:40|179.24|177.14|179.33|177.23|179.34|177.24|179.23|177.13|12
1653789650000|2022-05-29 02:00:50|179.34|177.24|179.31|177.21|179.37|177.27|179.3|177.2|13
1653789660000|2022-05-29 02:01:00|179.3|177.2|179.28|177.18|179.3|177.2|179.28|177.18|7
1653789670000|2022-05-29 02:01:10|179.29|177.19|179.23|177.13|179.29|177.19|179.23|177.13|5
1653789680000|2022-05-29 02:01:20|179.22|177.12|179.16|177.06|179.23|177.13|179.14|177.04|15
1653789690000|2022-05-29 02:01:30|179.15|177.05|179.2|177.1|179.2|177.1|179.15|177.05|8
1653789700000|2022-05-29 02:01:40|179.21|177.11|179.15|177.05|179.21|177.11|179.15|177.05|9
1653789710000|2022-05-29 02:01:50|179.14|177.04|179.08|176.98|179.15|177.05|179.08|176.98|9
1653789720000|2022-05-29 02:02:00|179.05|176.95|178.89|176.79|179.05|176.95|178.89|176.79|8
1653789730000|2022-05-29 02:02:10|178.88|176.78|178.87|176.77|178.88|176.78|178.87|176.77|4
1653789740000|2022-05-29 02:02:20|178.88|176.78|178.86|176.76|178.88|176.78|178.85|176.75|5
1653789750000|2022-05-29 02:02:30|178.87|176.77|178.78|176.68|178.87|176.77|178.78|176.68|8
1653789760000|2022-05-29 02:02:40|178.76|176.66|178.72|176.62|178.76|176.66|178.7|176.6|8
1653789770000|2022-05-29 02:02:50|178.71|176.61|178.75|176.65|178.75|176.65|178.71|176.61|3
1653789780000|2022-05-29 02:03:00|178.78|176.68|178.86|176.76|178.86|176.76|178.78|176.68|8
1653789800000|2022-05-29 02:03:20|178.87|176.77|178.86|176.76|178.87|176.77|178.86|176.76|4
1653789810000|2022-05-29 02:03:30|178.87|176.77|178.87|176.77|178.87|176.77|178.86|176.76|3
1653789820000|2022-05-29 02:03:40|178.94|176.84|179|176.9|179|176.9|178.94|176.84|7
1653789830000|2022-05-29 02:03:50|179.01|176.91|179.09|176.99|179.09|176.99|179.01|176.91|8
1653789840000|2022-05-29 02:04:00|179.1|177|179.08|176.98|179.15|177.05|179.06|176.96|12
1653789850000|2022-05-29 02:04:10|179.07|176.97|179.02|176.92|179.07|176.97|179.01|176.91|6
1653789860000|2022-05-29 02:04:20|179.03|176.93|179.03|176.93|179.03|176.93|179.01|176.91|6
1653789870000|2022-05-29 02:04:30|179.05|176.95|179.14|177.04|179.14|177.04|179.05|176.95|9
1653789880000|2022-05-29 02:04:40|179.13|177.03|179.17|177.07|179.17|177.07|179.13|177.03|9
1653789890000|2022-05-29 02:04:50|179.16|177.06|179.15|177.05|179.16|177.06|179.14|177.04|3
1653789900000|2022-05-29 02:05:00|179.16|177.06|179.17|177.07|179.17|177.07|179.15|177.05|6
1653789910000|2022-05-29 02:05:10|179.16|177.06|179.16|177.06|179.16|177.06|179.16|177.06|1
1653789920000|2022-05-29 02:05:20|179.18|177.08|179.22|177.12|179.25|177.15|179.17|177.07|6
1653789930000|2022-05-29 02:05:30|179.23|177.13|179.13|177.03|179.24|177.14|179.13|177.03|14
1653789940000|2022-05-29 02:05:40|179.16|177.06|179.17|177.07|179.19|177.09|179.14|177.04|11
1653789950000|2022-05-29 02:05:50|179.16|177.06|179.11|177.01|179.16|177.06|179.1|177|8
1653789960000|2022-05-29 02:06:00|179.12|177.02|179.09|176.99|179.12|177.02|179.09|176.99|4
1653789970000|2022-05-29 02:06:10|179.08|176.98|179.07|176.97|179.08|176.98|179.03|176.93|6
1653789980000|2022-05-29 02:06:20|179.09|176.99|179.02|176.92|179.09|176.99|179.02|176.92|13
1653789990000|2022-05-29 02:06:30|179|176.9|179.02|176.92|179.02|176.92|179|176.9|7
1653790000000|2022-05-29 02:06:40|179.01|176.91|178.56|176.46|179.01|176.91|178.22|176.12|14
1653790010000|2022-05-29 02:06:50|178.55|176.45|178.42|176.32|178.55|176.45|178.28|176.18|22
1653790020000|2022-05-29 02:07:00|178.43|176.33|178.25|176.15|178.43|176.33|178.14|176.04|21
1653790030000|2022-05-29 02:07:10|178.24|176.14|178.27|176.17|178.28|176.18|178.22|176.12|13
1653790040000|2022-05-29 02:07:20|178.26|176.16|178.34|176.24|178.34|176.24|178.23|176.13|9
1653790050000|2022-05-29 02:07:30|178.33|176.23|178.36|176.26|178.36|176.26|178.32|176.22|9
1653790060000|2022-05-29 02:07:40|178.35|176.25|178.35|176.25|178.36|176.26|178.35|176.25|3
1653790070000|2022-05-29 02:07:50|178.34|176.24|178.31|176.21|178.34|176.24|178.28|176.18|8
1653790080000|2022-05-29 02:08:00|178.3|176.2|178.29|176.19|178.3|176.2|178.29|176.19|4
1653790090000|2022-05-29 02:08:10|178.3|176.2|178.31|176.21|178.34|176.24|178.3|176.2|7
1653790100000|2022-05-29 02:08:20|178.3|176.2|178.14|176.04|178.3|176.2|178.12|176.02|9
1653790110000|2022-05-29 02:08:30|178.15|176.05|178.03|175.93|178.15|176.05|178.03|175.93|16
1653790120000|2022-05-29 02:08:40|178.09|175.99|177.82|175.72|178.09|175.99|177.82|175.72|16
1653790130000|2022-05-29 02:08:50|177.83|175.73|177.9|175.8|177.9|175.8|177.83|175.73|8
1653790140000|2022-05-29 02:09:00|177.89|175.79|177.89|175.79|177.89|175.79|177.88|175.78|5
1653790150000|2022-05-29 02:09:10|177.88|175.78|177.81|175.71|177.88|175.78|177.8|175.7|9
1653790160000|2022-05-29 02:09:20|177.8|175.7|177.77|175.67|177.8|175.7|177.69|175.59|10
1653790180000|2022-05-29 02:09:40|177.76|175.66|177.62|175.52|177.76|175.66|177.62|175.52|10
1653790190000|2022-05-29 02:09:50|177.65|175.55|177.79|175.69|177.79|175.69|177.65|175.55|10
1653790200000|2022-05-29 02:10:00|177.8|175.7|177.76|175.66|177.8|175.7|177.75|175.65|8
1653790210000|2022-05-29 02:10:10|177.74|175.64|177.72|175.62|177.74|175.64|177.72|175.62|2
1653790220000|2022-05-29 02:10:20|177.69|175.59|177.67|175.57|177.69|175.59|177.67|175.57|3
1653790230000|2022-05-29 02:10:30|177.65|175.55|177.68|175.58|177.68|175.58|177.64|175.54|6
1653790250000|2022-05-29 02:10:50|177.69|175.59|177.69|175.59|177.69|175.59|177.69|175.59|1
1653790260000|2022-05-29 02:11:00|177.7|175.6|177.65|175.55|177.7|175.6|177.62|175.52|8
1653790270000|2022-05-29 02:11:10|177.68|175.58|177.6|175.5|177.69|175.59|177.58|175.48|10
1653790280000|2022-05-29 02:11:20|177.61|175.51|177.62|175.52|177.62|175.52|177.61|175.51|2
1653790290000|2022-05-29 02:11:30|177.63|175.53|177.36|175.26|177.63|175.53|177.36|175.26|23
1653790300000|2022-05-29 02:11:40|177.39|175.29|177.56|175.46|177.57|175.47|177.27|175.17|25
1653790310000|2022-05-29 02:11:50|177.55|175.45|177.47|175.37|177.63|175.53|177.47|175.37|25
1653790320000|2022-05-29 02:12:00|177.48|175.38|177.6|175.5|177.6|175.5|177.43|175.33|22
1653790330000|2022-05-29 02:12:10|177.61|175.51|177.67|175.57|177.69|175.59|177.61|175.51|14
1653790340000|2022-05-29 02:12:20|177.66|175.56|177.65|175.55|177.67|175.57|177.62|175.52|19
1653790350000|2022-05-29 02:12:30|177.64|175.54|177.65|175.55|177.66|175.56|177.64|175.54|13
1653790360000|2022-05-29 02:12:40|177.66|175.56|177.68|175.58|177.7|175.6|177.65|175.55|7
1653790370000|2022-05-29 02:12:50|177.67|175.57|177.62|175.52|177.69|175.59|177.61|175.51|10
1653790380000|2022-05-29 02:13:00|177.61|175.51|177.33|175.23|177.61|175.51|177.31|175.21|21
1653790390000|2022-05-29 02:13:10|177.36|175.26|177.57|175.47|177.57|175.47|177.36|175.26|14
1653790400000|2022-05-29 02:13:20|177.56|175.46|177.57|175.47|177.57|175.47|177.56|175.46|2
1653790410000|2022-05-29 02:13:30|177.56|175.46|177.59|175.49|177.59|175.49|177.56|175.46|4
1653790420000|2022-05-29 02:13:40|177.58|175.48|177.59|175.49|177.72|175.62|177.58|175.48|13
1653790430000|2022-05-29 02:13:50|177.61|175.51|177.59|175.49|177.61|175.51|177.58|175.48|7
1653790440000|2022-05-29 02:14:00|177.58|175.48|177.56|175.46|177.58|175.48|177.5|175.4|12
1653790450000|2022-05-29 02:14:10|177.57|175.47|177.57|175.47|177.57|175.47|177.57|175.47|1
1653790460000|2022-05-29 02:14:20|177.59|175.49|177.6|175.5|177.6|175.5|177.58|175.48|6
1653790470000|2022-05-29 02:14:30|177.62|175.52|177.64|175.54|177.65|175.55|177.62|175.52|5
1653790480000|2022-05-29 02:14:40|177.62|175.52|177.63|175.53|177.63|175.53|177.62|175.52|2
1653790490000|2022-05-29 02:14:50|177.62|175.52|177.5|175.4|177.62|175.52|177.5|175.4|12
1653790500000|2022-05-29 02:15:00|177.49|175.39|177.61|175.51|177.61|175.51|177.42|175.32|16
1653790510000|2022-05-29 02:15:10|177.6|175.5|177.61|175.51|177.61|175.51|177.6|175.5|2
1653790520000|2022-05-29 02:15:20|177.62|175.52|177.68|175.58|177.68|175.58|177.62|175.52|4
1653790530000|2022-05-29 02:15:30|177.67|175.57|177.69|175.59|177.72|175.62|177.66|175.56|13
1653790540000|2022-05-29 02:15:40|177.68|175.58|177.66|175.56|177.69|175.59|177.66|175.56|11
1653790550000|2022-05-29 02:15:50|177.67|175.57|177.64|175.54|177.67|175.57|177.64|175.54|8
1653790560000|2022-05-29 02:16:00|177.65|175.55|177.62|175.52|177.65|175.55|177.59|175.49|9
1653790570000|2022-05-29 02:16:10|177.61|175.51|177.49|175.39|177.61|175.51|177.47|175.37|14
1653790580000|2022-05-29 02:16:20|177.5|175.4|177.49|175.39|177.5|175.4|177.42|175.32|10
1653790590000|2022-05-29 02:16:30|177.48|175.38|177.59|175.49|177.61|175.51|177.47|175.37|12
1653790600000|2022-05-29 02:16:40|177.58|175.48|177.39|175.29|177.58|175.48|177.39|175.29|13
1653790610000|2022-05-29 02:16:50|177.38|175.28|177.38|175.28|177.38|175.28|177.35|175.25|5
1653790620000|2022-05-29 02:17:00|177.36|175.26|177.38|175.28|177.39|175.29|177.36|175.26|11
1653790630000|2022-05-29 02:17:10|177.37|175.27|177.42|175.32|177.42|175.32|177.36|175.26|6
1653790640000|2022-05-29 02:17:20|177.45|175.35|177.45|175.35|177.45|175.35|177.45|175.35|1
1653790650000|2022-05-29 02:17:30|177.44|175.34|177.44|175.34|177.44|175.34|177.43|175.33|5
1653790660000|2022-05-29 02:17:40|177.43|175.33|177.62|175.52|177.62|175.52|177.42|175.32|19
1653790670000|2022-05-29 02:17:50|177.7|175.6|177.68|175.58|177.71|175.61|177.67|175.57|7
1653790680000|2022-05-29 02:18:00|177.7|175.6|177.65|175.55|177.78|175.68|177.6|175.5|16
1653790690000|2022-05-29 02:18:10|177.64|175.54|177.68|175.58|177.69|175.59|177.64|175.54|15
1653790700000|2022-05-29 02:18:20|177.69|175.59|177.68|175.58|177.69|175.59|177.68|175.58|2
1653790710000|2022-05-29 02:18:30|177.69|175.59|177.6|175.5|177.69|175.59|177.58|175.48|12
1653790720000|2022-05-29 02:18:40|177.64|175.54|177.71|175.61|177.72|175.62|177.64|175.54|13
1653790730000|2022-05-29 02:18:50|177.67|175.57|177.52|175.42|177.67|175.57|177.52|175.42|13
1653790740000|2022-05-29 02:19:00|177.51|175.41|177.75|175.65|177.76|175.66|177.51|175.41|18
1653790750000|2022-05-29 02:19:10|177.77|175.67|177.69|175.59|177.78|175.68|177.69|175.59|14
1653790760000|2022-05-29 02:19:20|177.68|175.58|177.37|175.27|177.68|175.58|177.34|175.24|30
1653790770000|2022-05-29 02:19:30|177.36|175.26|177.34|175.24|177.4|175.3|177.33|175.23|20
1653790780000|2022-05-29 02:19:40|177.33|175.23|177.07|174.97|177.36|175.26|177.05|174.95|22
1653790790000|2022-05-29 02:19:50|177.1|175|177|174.9|177.12|175.02|176.9|174.8|13
1653790800000|2022-05-29 02:20:00|177.02|174.92|177.1|175|177.1|175|177|174.9|15
1653790810000|2022-05-29 02:20:10|177.11|175.01|177.12|175.02|177.22|175.12|177.09|174.99|16
1653790820000|2022-05-29 02:20:20|177.1|175|177.21|175.11|177.23|175.13|177.1|175|14
1653790830000|2022-05-29 02:20:30|177.22|175.12|177.26|175.16|177.33|175.23|177.2|175.1|19
1653790840000|2022-05-29 02:20:40|177.27|175.17|177.22|175.12|177.3|175.2|177.22|175.12|12
1653790850000|2022-05-29 02:20:50|177.21|175.11|177.11|175.01|177.21|175.11|177.11|175.01|12
1653790860000|2022-05-29 02:21:00|177.1|175|177.1|175|177.11|175.01|177.08|174.98|5
1653790870000|2022-05-29 02:21:10|177.12|175.02|177.11|175.01|177.12|175.02|177.09|174.99|10
1653790880000|2022-05-29 02:21:20|177.12|175.02|177.12|175.02|177.12|175.02|177.09|174.99|7
1653790890000|2022-05-29 02:21:30|177.13|175.03|177.14|175.04|177.21|175.11|177.11|175.01|16
1653790900000|2022-05-29 02:21:40|177.19|175.09|177.11|175.01|177.21|175.11|177.08|174.98|14
1653790910000|2022-05-29 02:21:50|177.09|174.99|177.01|174.91|177.1|175|177.01|174.91|11
1653790920000|2022-05-29 02:22:00|177|174.9|176.86|174.76|177|174.9|176.85|174.75|12
1653790930000|2022-05-29 02:22:10|176.85|174.75|176.83|174.73|176.85|174.75|176.77|174.67|15
1653790940000|2022-05-29 02:22:20|176.84|174.74|176.95|174.85|176.95|174.85|176.84|174.74|12
1653790950000|2022-05-29 02:22:30|176.94|174.84|176.93|174.83|176.95|174.85|176.93|174.83|4
1653790960000|2022-05-29 02:22:40|176.88|174.78|176.79|174.69|176.88|174.78|176.79|174.69|15
1653790970000|2022-05-29 02:22:50|176.78|174.68|176.77|174.67|176.78|174.68|176.71|174.61|10
1653790980000|2022-05-29 02:23:00|176.78|174.68|176.74|174.64|176.78|174.68|176.67|174.57|25
1653790990000|2022-05-29 02:23:10|176.73|174.63|176.76|174.66|176.76|174.66|176.72|174.62|4
1653791000000|2022-05-29 02:23:20|176.74|174.64|176.71|174.61|176.74|174.64|176.7|174.6|10
1653791010000|2022-05-29 02:23:30|176.73|174.63|176.55|174.45|176.73|174.63|176.55|174.45|20
1653791020000|2022-05-29 02:23:40|176.56|174.46|176.6|174.5|176.6|174.5|176.56|174.46|15
1653791030000|2022-05-29 02:23:50|176.58|174.48|176.56|174.46|176.58|174.48|176.53|174.43|12
1653791040000|2022-05-29 02:24:00|176.55|174.45|176.5|174.4|176.55|174.45|176.49|174.39|10
1653791050000|2022-05-29 02:24:10|176.49|174.39|176.47|174.37|176.49|174.39|176.38|174.28|12
1653791060000|2022-05-29 02:24:20|176.46|174.36|176.49|174.39|176.5|174.4|176.43|174.33|13
1653791070000|2022-05-29 02:24:30|176.51|174.41|176.55|174.45|176.55|174.45|176.39|174.29|17
1653791080000|2022-05-29 02:24:40|176.54|174.44|176.54|174.44|176.54|174.44|176.49|174.39|7
1653791090000|2022-05-29 02:24:50|176.55|174.45|176.62|174.52|176.62|174.52|176.55|174.45|2
1653791100000|2022-05-29 02:25:00|176.61|174.51|176.59|174.49|176.61|174.51|176.59|174.49|5
1653791110000|2022-05-29 02:25:10|176.6|174.5|176.66|174.56|176.66|174.56|176.6|174.5|5
1653791120000|2022-05-29 02:25:20|176.67|174.57|176.68|174.58|176.7|174.6|176.66|174.56|8
1653791130000|2022-05-29 02:25:30|176.69|174.59|176.63|174.53|176.71|174.61|176.63|174.53|9
1653791140000|2022-05-29 02:25:40|176.62|174.52|176.6|174.5|176.62|174.52|176.6|174.5|5
1653791150000|2022-05-29 02:25:50|176.58|174.48|176.58|174.48|176.59|174.49|176.57|174.47|4
1653791160000|2022-05-29 02:26:00|176.59|174.49|176.48|174.38|176.59|174.49|176.47|174.37|9
1653791170000|2022-05-29 02:26:10|176.47|174.37|176.47|174.37|176.48|174.38|176.47|174.37|3
1653791180000|2022-05-29 02:26:20|176.45|174.35|176.36|174.26|176.45|174.35|176.35|174.25|5
1653791190000|2022-05-29 02:26:30|176.37|174.27|176.38|174.28|176.4|174.3|176.37|174.27|5
1653791200000|2022-05-29 02:26:40|176.36|174.26|176.4|174.3|176.4|174.3|176.34|174.24|7
1653791210000|2022-05-29 02:26:50|176.42|174.32|176.47|174.37|176.48|174.38|176.42|174.32|9
1653791220000|2022-05-29 02:27:00|176.46|174.36|176.45|174.35|176.46|174.36|176.38|174.28|12
1653791230000|2022-05-29 02:27:10|176.47|174.37|176.56|174.46|176.57|174.47|176.43|174.33|17
1653791240000|2022-05-29 02:27:20|176.65|174.55|176.72|174.62|176.72|174.62|176.64|174.54|9
1653791250000|2022-05-29 02:27:30|176.71|174.61|176.7|174.6|176.71|174.61|176.68|174.58|13
1653791260000|2022-05-29 02:27:40|176.69|174.59|176.57|174.47|176.7|174.6|176.57|174.47|12
1653791270000|2022-05-29 02:27:50|176.59|174.49|176.59|174.49|176.59|174.49|176.58|174.48|3
1653791280000|2022-05-29 02:28:00|176.58|174.48|176.68|174.58|176.7|174.6|176.54|174.44|13
1653791290000|2022-05-29 02:28:10|176.66|174.56|176.69|174.59|176.71|174.61|176.66|174.56|13
1653791300000|2022-05-29 02:28:20|176.68|174.58|176.63|174.53|176.68|174.58|176.62|174.52|4
1653791310000|2022-05-29 02:28:30|176.62|174.52|176.62|174.52|176.62|174.52|176.59|174.49|5
1653791320000|2022-05-29 02:28:40|176.66|174.56|176.7|174.6|176.73|174.63|176.62|174.52|19
1653791330000|2022-05-29 02:28:50|176.69|174.59|176.72|174.62|176.75|174.65|176.69|174.59|6
1653791340000|2022-05-29 02:29:00|176.71|174.61|176.72|174.62|176.73|174.63|176.71|174.61|8
1653791350000|2022-05-29 02:29:10|176.73|174.63|176.75|174.65|176.75|174.65|176.73|174.63|9
1653791360000|2022-05-29 02:29:20|176.74|174.64|176.82|174.72|176.83|174.73|176.74|174.64|6
1653791370000|2022-05-29 02:29:30|176.83|174.73|176.79|174.69|176.83|174.73|176.78|174.68|5
1653791380000|2022-05-29 02:29:40|176.8|174.7|176.79|174.69|176.8|174.7|176.79|174.69|2
1653791400000|2022-05-29 02:30:00|176.78|174.68|176.7|174.6|176.78|174.68|176.57|174.47|20
1653791410000|2022-05-29 02:30:10|176.71|174.61|176.87|174.77|176.87|174.77|176.69|174.59|12
1653791420000|2022-05-29 02:30:20|176.89|174.79|176.88|174.78|176.92|174.82|176.86|174.76|16
1653791430000|2022-05-29 02:30:30|176.87|174.77|176.88|174.78|176.89|174.79|176.86|174.76|5
1653791440000|2022-05-29 02:30:40|176.89|174.79|176.91|174.81|176.91|174.81|176.88|174.78|8
1653791450000|2022-05-29 02:30:50|176.92|174.82|177.03|174.93|177.04|174.94|176.92|174.82|13
1653791460000|2022-05-29 02:31:00|177.04|174.94|177.07|174.97|177.07|174.97|176.99|174.89|20
1653791470000|2022-05-29 02:31:10|177.08|174.98|177.07|174.97|177.09|174.99|177.06|174.96|14
1653791480000|2022-05-29 02:31:20|177.06|174.96|176.99|174.89|177.08|174.98|176.99|174.89|9
1653791490000|2022-05-29 02:31:30|177|174.9|176.99|174.89|177.02|174.92|176.99|174.89|7
1653791500000|2022-05-29 02:31:40|177|174.9|177.02|174.92|177.06|174.96|177|174.9|17
1653791510000|2022-05-29 02:31:50|177.01|174.91|176.99|174.89|177.04|174.94|176.99|174.89|11
1653791520000|2022-05-29 02:32:00|176.94|174.84|176.95|174.85|176.95|174.85|176.9|174.8|17
1653791530000|2022-05-29 02:32:10|176.93|174.83|176.93|174.83|176.96|174.86|176.91|174.81|11
1653791540000|2022-05-29 02:32:20|176.96|174.86|176.82|174.72|176.96|174.86|176.82|174.72|12
1653791550000|2022-05-29 02:32:30|176.81|174.71|176.82|174.72|176.82|174.72|176.8|174.7|5
1653791560000|2022-05-29 02:32:40|176.81|174.71|176.81|174.71|176.81|174.71|176.81|174.71|1
1653791570000|2022-05-29 02:32:50|176.82|174.72|176.82|174.72|176.85|174.75|176.82|174.72|7
1653791580000|2022-05-29 02:33:00|176.83|174.73|176.67|174.57|176.83|174.73|176.67|174.57|9
1653791590000|2022-05-29 02:33:10|176.66|174.56|176.74|174.64|176.74|174.64|176.66|174.56|11
1653791600000|2022-05-29 02:33:20|176.73|174.63|176.6|174.5|176.73|174.63|176.58|174.48|14
1653791610000|2022-05-29 02:33:30|176.59|174.49|176.58|174.48|176.6|174.5|176.58|174.48|4
1653791620000|2022-05-29 02:33:40|176.57|174.47|176.57|174.47|176.6|174.5|176.57|174.47|4
1653791630000|2022-05-29 02:33:50|176.56|174.46|176.56|174.46|176.56|174.46|176.53|174.43|6
1653791640000|2022-05-29 02:34:00|176.58|174.48|176.63|174.53|176.69|174.59|176.58|174.48|18
1653791650000|2022-05-29 02:34:10|176.65|174.55|176.65|174.55|176.66|174.56|176.65|174.55|3
1653791660000|2022-05-29 02:34:20|176.66|174.56|176.68|174.58|176.68|174.58|176.63|174.53|11
1653791670000|2022-05-29 02:34:30|176.69|174.59|176.69|174.59|176.74|174.64|176.69|174.59|12
1653791680000|2022-05-29 02:34:40|176.72|174.62|176.66|174.56|176.72|174.62|176.66|174.56|10
1653791690000|2022-05-29 02:34:50|176.69|174.59|176.69|174.59|176.71|174.61|176.68|174.58|6
1653791700000|2022-05-29 02:35:00|176.7|174.6|176.69|174.59|176.7|174.6|176.68|174.58|5
1653791710000|2022-05-29 02:35:10|176.68|174.58|176.68|174.58|176.7|174.6|176.68|174.58|4
1653791720000|2022-05-29 02:35:20|176.7|174.6|176.68|174.58|176.7|174.6|176.67|174.57|7
1653791730000|2022-05-29 02:35:30|176.69|174.59|176.72|174.62|176.75|174.65|176.69|174.59|8
1653791740000|2022-05-29 02:35:40|176.73|174.63|176.99|174.89|176.99|174.89|176.73|174.63|17
1653791750000|2022-05-29 02:35:50|176.98|174.88|176.98|174.88|177.03|174.93|176.98|174.88|11
1653791760000|2022-05-29 02:36:00|176.99|174.89|176.97|174.87|177.01|174.91|176.97|174.87|11
1653791770000|2022-05-29 02:36:10|176.96|174.86|177.01|174.91|177.01|174.91|176.96|174.86|3
1653791780000|2022-05-29 02:36:20|177|174.9|177|174.9|177.01|174.91|176.99|174.89|4
1653791790000|2022-05-29 02:36:30|177.02|174.92|176.94|174.84|177.09|174.99|176.94|174.84|10
1653791800000|2022-05-29 02:36:40|176.95|174.85|176.89|174.79|177|174.9|176.89|174.79|15
1653791810000|2022-05-29 02:36:50|176.9|174.8|176.91|174.81|177.02|174.92|176.89|174.79|13
1653791820000|2022-05-29 02:37:00|176.93|174.83|176.98|174.88|177.01|174.91|176.92|174.82|17
1653791830000|2022-05-29 02:37:10|176.97|174.87|177.04|174.94|177.06|174.96|176.95|174.85|12
1653791840000|2022-05-29 02:37:20|177.05|174.95|177.03|174.93|177.06|174.96|177.02|174.92|16
1653791850000|2022-05-29 02:37:30|177.04|174.94|177.04|174.94|177.06|174.96|177.02|174.92|10
1653791870000|2022-05-29 02:37:50|177.03|174.93|177.05|174.95|177.07|174.97|177.03|174.93|6
1653791880000|2022-05-29 02:38:00|177.04|174.94|177.21|175.11|177.23|175.13|177.04|174.94|24
1653791890000|2022-05-29 02:38:10|177.2|175.1|177.05|174.95|177.2|175.1|177.05|174.95|11
1653791900000|2022-05-29 02:38:20|177.08|174.98|177.07|174.97|177.13|175.03|177.05|174.95|15
1653791910000|2022-05-29 02:38:30|177.06|174.96|177.04|174.94|177.06|174.96|177.03|174.93|5
1653791920000|2022-05-29 02:38:40|177.03|174.93|177.02|174.92|177.06|174.96|177.02|174.92|9
1653791930000|2022-05-29 02:38:50|177.01|174.91|177.16|175.06|177.17|175.07|177.01|174.91|19
1653791940000|2022-05-29 02:39:00|177.15|175.05|177.18|175.08|177.23|175.13|177.15|175.05|15
1653791950000|2022-05-29 02:39:10|177.17|175.07|177.16|175.06|177.18|175.08|177.14|175.04|9
1653791960000|2022-05-29 02:39:20|177.17|175.07|177.08|174.98|177.17|175.07|177.05|174.95|8
1653791970000|2022-05-29 02:39:30|177.05|174.95|177.12|175.02|177.12|175.02|177.03|174.93|16
1653791980000|2022-05-29 02:39:40|177.14|175.04|177.12|175.02|177.14|175.04|177.09|174.99|8
1653791990000|2022-05-29 02:39:50|177.11|175.01|177.04|174.94|177.12|175.02|177.04|174.94|13
1653792000000|2022-05-29 02:40:00|177.03|174.93|176.94|174.84|177.05|174.95|176.93|174.83|11
1653792010000|2022-05-29 02:40:10|176.93|174.83|177|174.9|177.05|174.95|176.93|174.83|13
1653792020000|2022-05-29 02:40:20|177.01|174.91|177.12|175.02|177.12|175.02|177|174.9|12
1653792030000|2022-05-29 02:40:30|177.13|175.03|177.17|175.07|177.17|175.07|177.11|175.01|12
1653792040000|2022-05-29 02:40:40|177.16|175.06|177.17|175.07|177.17|175.07|177.13|175.03|13
1653792050000|2022-05-29 02:40:50|177.14|175.04|177.14|175.04|177.16|175.06|177.13|175.03|12
1653792060000|2022-05-29 02:41:00|177.12|175.02|177.17|175.07|177.18|175.08|177.12|175.02|13
1653792070000|2022-05-29 02:41:10|177.15|175.05|177.17|175.07|177.17|175.07|177.15|175.05|3
1653792080000|2022-05-29 02:41:20|177.15|175.05|177.15|175.05|177.21|175.11|177.14|175.04|15
1653792090000|2022-05-29 02:41:30|177.14|175.04|177.1|175|177.14|175.04|177.08|174.98|7
1653792100000|2022-05-29 02:41:40|177.12|175.02|177.11|175.01|177.12|175.02|177.1|175|4
1653792110000|2022-05-29 02:41:50|177.12|175.02|177.11|175.01|177.14|175.04|177.09|174.99|7
1653792120000|2022-05-29 02:42:00|177.14|175.04|177.13|175.03|177.16|175.06|177.13|175.03|9
1653792130000|2022-05-29 02:42:10|177.15|175.05|177.15|175.05|177.17|175.07|177.13|175.03|10
1653792140000|2022-05-29 02:42:20|177.16|175.06|177.36|175.26|177.41|175.31|177.14|175.04|20
1653792150000|2022-05-29 02:42:30|177.37|175.27|177.35|175.25|177.41|175.31|177.31|175.21|15
1653792160000|2022-05-29 02:42:40|177.36|175.26|177.1|175|177.36|175.26|177.08|174.98|25
1653792170000|2022-05-29 02:42:50|177.09|174.99|177.1|175|177.12|175.02|177.07|174.97|15
1653792180000|2022-05-29 02:43:00|177.12|175.02|177.33|175.23|177.35|175.25|177.1|175|15
1653792190000|2022-05-29 02:43:10|177.32|175.22|177.35|175.25|177.35|175.25|177.31|175.21|12
1653792200000|2022-05-29 02:43:20|177.34|175.24|177.3|175.2|177.34|175.24|177.29|175.19|10
1653792210000|2022-05-29 02:43:30|177.28|175.18|177.23|175.13|177.28|175.18|177.19|175.09|18
1653792220000|2022-05-29 02:43:40|177.22|175.12|177.22|175.12|177.23|175.13|177.22|175.12|3
1653792230000|2022-05-29 02:43:50|177.23|175.13|177.38|175.28|177.38|175.28|177.23|175.13|13
1653792240000|2022-05-29 02:44:00|177.36|175.26|177.23|175.13|177.37|175.27|177.23|175.13|10
1653792250000|2022-05-29 02:44:10|177.24|175.14|177.26|175.16|177.29|175.19|177.24|175.14|8
1653792260000|2022-05-29 02:44:20|177.24|175.14|177.31|175.21|177.32|175.22|177.24|175.14|8
1653792270000|2022-05-29 02:44:30|177.32|175.22|177.32|175.22|177.32|175.22|177.31|175.21|3
1653792280000|2022-05-29 02:44:40|177.33|175.23|177.33|175.23|177.33|175.23|177.33|175.23|1
1653792290000|2022-05-29 02:44:50|177.32|175.22|177.26|175.16|177.32|175.22|177.25|175.15|5
1653792300000|2022-05-29 02:45:00|177.27|175.17|177.33|175.23|177.36|175.26|177.27|175.17|9
1653792310000|2022-05-29 02:45:10|177.34|175.24|177.37|175.27|177.37|175.27|177.32|175.22|14
1653792320000|2022-05-29 02:45:20|177.36|175.26|177.2|175.1|177.36|175.26|177.17|175.07|9
1653792330000|2022-05-29 02:45:30|177.22|175.12|177.33|175.23|177.33|175.23|177.2|175.1|11
1653792340000|2022-05-29 02:45:40|177.32|175.22|177.4|175.3|177.4|175.3|177.31|175.21|9
1653792350000|2022-05-29 02:45:50|177.39|175.29|177.31|175.21|177.4|175.3|177.29|175.19|12
1653792360000|2022-05-29 02:46:00|177.3|175.2|177.38|175.28|177.38|175.28|177.3|175.2|15
1653792370000|2022-05-29 02:46:10|177.39|175.29|177.28|175.18|177.39|175.29|177.27|175.17|19
1653792380000|2022-05-29 02:46:20|177.31|175.21|177.27|175.17|177.35|175.25|177.27|175.17|10
1653792390000|2022-05-29 02:46:30|177.28|175.18|177.29|175.19|177.4|175.3|177.28|175.18|13
1653792400000|2022-05-29 02:46:40|177.32|175.22|177.29|175.19|177.32|175.22|177.29|175.19|9
1653792410000|2022-05-29 02:46:50|177.28|175.18|177.29|175.19|177.29|175.19|177.28|175.18|2
1653792420000|2022-05-29 02:47:00|177.28|175.18|177.23|175.13|177.29|175.19|177.22|175.12|7
1653792430000|2022-05-29 02:47:10|177.22|175.12|177|174.9|177.23|175.13|176.99|174.89|9
1653792440000|2022-05-29 02:47:20|176.95|174.85|176.81|174.71|176.95|174.85|176.8|174.7|14
1653792450000|2022-05-29 02:47:30|176.8|174.7|176.82|174.72|176.82|174.72|176.79|174.69|7
1653792460000|2022-05-29 02:47:40|176.81|174.71|176.89|174.79|176.89|174.79|176.81|174.71|7
1653792470000|2022-05-29 02:47:50|176.88|174.78|176.85|174.75|176.89|174.79|176.85|174.75|5
1653792480000|2022-05-29 02:48:00|176.86|174.76|177.03|174.93|177.04|174.94|176.86|174.76|13
1653792490000|2022-05-29 02:48:10|177.02|174.92|177|174.9|177.02|174.92|177|174.9|3
1653792500000|2022-05-29 02:48:20|176.99|174.89|177.04|174.94|177.04|174.94|176.99|174.89|5
1653792510000|2022-05-29 02:48:30|177.03|174.93|177.04|174.94|177.04|174.94|177.03|174.93|4
1653792520000|2022-05-29 02:48:40|177.02|174.92|177.03|174.93|177.04|174.94|177.01|174.91|4
1653792530000|2022-05-29 02:48:50|177.02|174.92|177.03|174.93|177.03|174.93|177.02|174.92|2
1653792540000|2022-05-29 02:49:00|177.02|174.92|176.91|174.81|177.02|174.92|176.89|174.79|12
1653792550000|2022-05-29 02:49:10|176.9|174.8|176.89|174.79|176.91|174.81|176.89|174.79|6
1653792560000|2022-05-29 02:49:20|176.9|174.8|176.81|174.71|176.91|174.81|176.8|174.7|17
1653792570000|2022-05-29 02:49:30|176.8|174.7|176.82|174.72|176.83|174.73|176.8|174.7|6
1653792580000|2022-05-29 02:49:40|176.83|174.73|176.86|174.76|176.86|174.76|176.83|174.73|2
1653792590000|2022-05-29 02:49:50|176.85|174.75|176.91|174.81|176.91|174.81|176.85|174.75|4
1653792600000|2022-05-29 02:50:00|176.9|174.8|176.91|174.81|176.91|174.81|176.89|174.79|5
1653792610000|2022-05-29 02:50:10|176.92|174.82|176.98|174.88|176.98|174.88|176.91|174.81|9
1653792620000|2022-05-29 02:50:20|176.97|174.87|177.02|174.92|177.05|174.95|176.96|174.86|16
1653792630000|2022-05-29 02:50:30|177.01|174.91|176.99|174.89|177.01|174.91|176.97|174.87|7
1653792640000|2022-05-29 02:50:40|176.98|174.88|176.94|174.84|176.99|174.89|176.93|174.83|8
1653792650000|2022-05-29 02:50:50|176.95|174.85|176.96|174.86|176.96|174.86|176.95|174.85|4
1653792660000|2022-05-29 02:51:00|176.95|174.85|176.95|174.85|176.97|174.87|176.95|174.85|5
1653792670000|2022-05-29 02:51:10|176.96|174.86|177.07|174.97|177.07|174.97|176.96|174.86|15
1653792680000|2022-05-29 02:51:20|177.08|174.98|177.16|175.06|177.16|175.06|177.07|174.97|11
1653792690000|2022-05-29 02:51:30|177.17|175.07|177.05|174.95|177.17|175.07|177.05|174.95|9
1653792700000|2022-05-29 02:51:40|177.06|174.96|177.14|175.04|177.14|175.04|177.04|174.94|10
1653792710000|2022-05-29 02:51:50|177.13|175.03|177.12|175.02|177.14|175.04|177.11|175.01|5
1653792720000|2022-05-29 02:52:00|177.11|175.01|177.13|175.03|177.14|175.04|177.11|175.01|6
1653792730000|2022-05-29 02:52:10|177.11|175.01|177.12|175.02|177.12|175.02|177.06|174.96|8
1653792740000|2022-05-29 02:52:20|177.1|175|177.12|175.02|177.15|175.05|177.09|174.99|10
1653792750000|2022-05-29 02:52:30|177.11|175.01|177.11|175.01|177.13|175.03|177.08|174.98|10
1653792760000|2022-05-29 02:52:40|177.12|175.02|177.26|175.16|177.26|175.16|177.12|175.02|15
1653792770000|2022-05-29 02:52:50|177.28|175.18|177.28|175.18|177.32|175.22|177.26|175.16|13
1653792780000|2022-05-29 02:53:00|177.29|175.19|177.3|175.2|177.3|175.2|177.29|175.19|4
1653792790000|2022-05-29 02:53:10|177.29|175.19|177.3|175.2|177.3|175.2|177.28|175.18|10
1653792800000|2022-05-29 02:53:20|177.31|175.21|177.28|175.18|177.32|175.22|177.28|175.18|11
1653792810000|2022-05-29 02:53:30|177.31|175.21|177.27|175.17|177.31|175.21|177.24|175.14|12
1653792820000|2022-05-29 02:53:40|177.29|175.19|177.31|175.21|177.32|175.22|177.29|175.19|9
1653792830000|2022-05-29 02:53:50|177.32|175.22|177.28|175.18|177.32|175.22|177.23|175.13|13
1653792840000|2022-05-29 02:54:00|177.29|175.19|177.3|175.2|177.31|175.21|177.27|175.17|9
1653792850000|2022-05-29 02:54:10|177.29|175.19|177.29|175.19|177.29|175.19|177.29|175.19|1
1653792860000|2022-05-29 02:54:20|177.31|175.21|177.39|175.29|177.4|175.3|177.29|175.19|15
1653792870000|2022-05-29 02:54:30|177.4|175.3|177.42|175.32|177.42|175.32|177.38|175.28|10
1653792880000|2022-05-29 02:54:40|177.43|175.33|177.45|175.35|177.46|175.36|177.43|175.33|6
1653792890000|2022-05-29 02:54:50|177.43|175.33|177.45|175.35|177.46|175.36|177.42|175.32|16
1653792900000|2022-05-29 02:55:00|177.43|175.33|177.44|175.34|177.46|175.36|177.43|175.33|17
1653792910000|2022-05-29 02:55:10|177.43|175.33|177.42|175.32|177.43|175.33|177.42|175.32|2
1653792920000|2022-05-29 02:55:20|177.43|175.33|177.47|175.37|177.51|175.41|177.43|175.33|14
1653792930000|2022-05-29 02:55:30|177.5|175.4|177.39|175.29|177.5|175.4|177.39|175.29|8
1653792940000|2022-05-29 02:55:40|177.38|175.28|177.36|175.26|177.39|175.29|177.35|175.25|12
1653792950000|2022-05-29 02:55:50|177.35|175.25|177.29|175.19|177.36|175.26|177.26|175.16|9
1653792960000|2022-05-29 02:56:00|177.28|175.18|177.2|175.1|177.3|175.2|177.2|175.1|14
1653792970000|2022-05-29 02:56:10|177.22|175.12|177.2|175.1|177.23|175.13|177.18|175.08|11
1653792980000|2022-05-29 02:56:20|177.19|175.09|177.2|175.1|177.21|175.11|177.08|174.98|15
1653792990000|2022-05-29 02:56:30|177.19|175.09|177.21|175.11|177.25|175.15|177.19|175.09|14
1653793000000|2022-05-29 02:56:40|177.2|175.1|177.15|175.05|177.21|175.11|177.15|175.05|10
1653793010000|2022-05-29 02:56:50|177.14|175.04|177.13|175.03|177.16|175.06|177.13|175.03|5
1653793020000|2022-05-29 02:57:00|177.11|175.01|177.1|175|177.12|175.02|177.1|175|5
1653793040000|2022-05-29 02:57:20|177.11|175.01|177.15|175.05|177.15|175.05|177.11|175.01|5
1653793050000|2022-05-29 02:57:30|177.14|175.04|177.15|175.05|177.18|175.08|177.13|175.03|9
1653793060000|2022-05-29 02:57:40|177.17|175.07|177.15|175.05|177.17|175.07|177.14|175.04|8
1653793070000|2022-05-29 02:57:50|177.14|175.04|177.14|175.04|177.14|175.04|177.14|175.04|1
1653793080000|2022-05-29 02:58:00|177.15|175.05|177.16|175.06|177.16|175.06|177.15|175.05|2
1653793090000|2022-05-29 02:58:10|177.17|175.07|177.28|175.18|177.3|175.2|177.17|175.07|10
1653793100000|2022-05-29 02:58:20|177.3|175.2|177.24|175.14|177.31|175.21|177.24|175.14|10
1653793110000|2022-05-29 02:58:30|177.23|175.13|177.27|175.17|177.27|175.17|177.22|175.12|8
1653793120000|2022-05-29 02:58:40|177.28|175.18|177.26|175.16|177.29|175.19|177.25|175.15|9
1653793130000|2022-05-29 02:58:50|177.28|175.18|177.29|175.19|177.29|175.19|177.25|175.15|9
1653793140000|2022-05-29 02:59:00|177.27|175.17|177.18|175.08|177.28|175.18|177.16|175.06|23
1653793150000|2022-05-29 02:59:10|177.17|175.07|177.11|175.01|177.18|175.08|177.1|175|12
1653793160000|2022-05-29 02:59:20|177.13|175.03|177.13|175.03|177.13|175.03|177.13|175.03|1
1653793170000|2022-05-29 02:59:30|177.14|175.04|177.14|175.04|177.14|175.04|177.1|175|14
1653793180000|2022-05-29 02:59:40|177.13|175.03|177.14|175.04|177.14|175.04|177.13|175.03|2
1653793190000|2022-05-29 02:59:50|177.15|175.05|177.15|175.05|177.15|175.05|177.15|175.05|1
1653793200000|2022-05-29 03:00:00|177.14|175.04|177.01|174.91|177.14|175.04|176.96|174.86|20
1653793210000|2022-05-29 03:00:10|177.03|174.93|177.08|174.98|177.1|175|177.01|174.91|24
1653793220000|2022-05-29 03:00:20|177.06|174.96|177.04|174.94|177.08|174.98|177.04|174.94|9
1653793230000|2022-05-29 03:00:30|177.05|174.95|177.04|174.94|177.07|174.97|177.04|174.94|19
1653793240000|2022-05-29 03:00:40|177.06|174.96|177.16|175.06|177.16|175.06|177.06|174.96|21
1653793250000|2022-05-29 03:00:50|177.14|175.04|177.4|175.3|177.44|175.34|177.14|175.04|15
1653793260000|2022-05-29 03:01:00|177.43|175.33|177.43|175.33|177.44|175.34|177.4|175.3|14
1653793270000|2022-05-29 03:01:10|177.41|175.31|177.43|175.33|177.43|175.33|177.41|175.31|7
1653793280000|2022-05-29 03:01:20|177.41|175.31|177.4|175.3|177.43|175.33|177.39|175.29|10
1653793290000|2022-05-29 03:01:30|177.38|175.28|177.28|175.18|177.38|175.28|177.28|175.18|17
1653793300000|2022-05-29 03:01:40|177.3|175.2|177.21|175.11|177.3|175.2|177.21|175.11|21
1653793310000|2022-05-29 03:01:50|177.22|175.12|177.2|175.1|177.23|175.13|177.18|175.08|7
1653793320000|2022-05-29 03:02:00|177.19|175.09|177.19|175.09|177.23|175.13|177.08|174.98|24
1653793330000|2022-05-29 03:02:10|177.17|175.07|177.14|175.04|177.17|175.07|177.13|175.03|14
1653793340000|2022-05-29 03:02:20|177.16|175.06|177.12|175.02|177.17|175.07|177.12|175.02|15
1653793350000|2022-05-29 03:02:30|177.14|175.04|177.06|174.96|177.14|175.04|177.02|174.92|14
1653793360000|2022-05-29 03:02:40|177.02|174.92|176.92|174.82|177.02|174.92|176.92|174.82|14
1653793370000|2022-05-29 03:02:50|176.94|174.84|176.92|174.82|176.95|174.85|176.83|174.73|23
1653793380000|2022-05-29 03:03:00|176.9|174.8|176.98|174.88|177|174.9|176.88|174.78|19
1653793390000|2022-05-29 03:03:10|176.97|174.87|176.94|174.84|176.97|174.87|176.93|174.83|18
1653793400000|2022-05-29 03:03:20|176.93|174.83|176.86|174.76|176.93|174.83|176.84|174.74|22
1653793410000|2022-05-29 03:03:30|176.85|174.75|177.01|174.91|177.01|174.91|176.83|174.73|18
1653793420000|2022-05-29 03:03:40|177|174.9|176.94|174.84|177.01|174.91|176.94|174.84|13
1653793430000|2022-05-29 03:03:50|176.95|174.85|176.97|174.87|176.99|174.89|176.95|174.85|12
1653793440000|2022-05-29 03:04:00|176.98|174.88|176.95|174.85|176.98|174.88|176.95|174.85|8
1653793450000|2022-05-29 03:04:10|176.96|174.86|176.96|174.86|176.97|174.87|176.94|174.84|7
1653793460000|2022-05-29 03:04:20|176.97|174.87|176.96|174.86|176.97|174.87|176.96|174.86|6
1653793470000|2022-05-29 03:04:30|176.94|174.84|176.93|174.83|176.94|174.84|176.93|174.83|2
1653793480000|2022-05-29 03:04:40|176.92|174.82|176.93|174.83|176.93|174.83|176.92|174.82|2
1653793500000|2022-05-29 03:05:00|176.94|174.84|176.93|174.83|176.97|174.87|176.93|174.83|9
1653793510000|2022-05-29 03:05:10|176.94|174.84|176.92|174.82|176.94|174.84|176.91|174.81|4
1653793520000|2022-05-29 03:05:20|176.93|174.83|176.94|174.84|176.95|174.85|176.93|174.83|3
1653793530000|2022-05-29 03:05:30|176.95|174.85|177.04|174.94|177.04|174.94|176.93|174.83|10
1653793540000|2022-05-29 03:05:40|177.03|174.93|176.93|174.83|177.03|174.93|176.92|174.82|7
1653793550000|2022-05-29 03:05:50|176.94|174.84|176.95|174.85|176.96|174.86|176.94|174.84|7
1653793560000|2022-05-29 03:06:00|176.96|174.86|176.96|174.86|176.97|174.87|176.94|174.84|10
1653793570000|2022-05-29 03:06:10|176.94|174.84|176.8|174.7|176.96|174.86|176.75|174.65|16
1653793580000|2022-05-29 03:06:20|176.79|174.69|176.82|174.72|176.83|174.73|176.79|174.69|7
1653793590000|2022-05-29 03:06:30|176.83|174.73|176.82|174.72|176.83|174.73|176.79|174.69|10
1653793600000|2022-05-29 03:06:40|176.81|174.71|177.12|175.02|177.12|175.02|176.77|174.67|16
1653793610000|2022-05-29 03:06:50|177.22|175.12|177.04|174.94|177.24|175.14|177.01|174.91|21
1653793620000|2022-05-29 03:07:00|177.03|174.93|177.11|175.01|177.11|175.01|177.03|174.93|12
1653793630000|2022-05-29 03:07:10|177.13|175.03|177.23|175.13|177.28|175.18|177.1|175|17
1653793640000|2022-05-29 03:07:20|177.22|175.12|177.18|175.08|177.25|175.15|177.16|175.06|14
1653793650000|2022-05-29 03:07:30|177.13|175.03|177.17|175.07|177.18|175.08|177.11|175.01|10
1653793660000|2022-05-29 03:07:40|177.16|175.06|177.17|175.07|177.18|175.08|177.12|175.02|9
1653793670000|2022-05-29 03:07:50|177.18|175.08|177.23|175.13|177.23|175.13|177.17|175.07|12
1653793680000|2022-05-29 03:08:00|177.22|175.12|177.14|175.04|177.23|175.13|177.14|175.04|17
1653793690000|2022-05-29 03:08:10|177.16|175.06|177.17|175.07|177.18|175.08|177.13|175.03|10
1653793700000|2022-05-29 03:08:20|177.19|175.09|177.17|175.07|177.2|175.1|177.17|175.07|4
1653793710000|2022-05-29 03:08:30|177.16|175.06|177.09|174.99|177.17|175.07|177.08|174.98|8
1653793720000|2022-05-29 03:08:40|177.1|175|177.1|175|177.12|175.02|177.08|174.98|9
1653793740000|2022-05-29 03:09:00|177.11|175.01|177.12|175.02|177.13|175.03|177.11|175.01|5
1653793750000|2022-05-29 03:09:10|177.1|175|177.11|175.01|177.12|175.02|177.09|174.99|6
1653793760000|2022-05-29 03:09:20|177.13|175.03|177.13|175.03|177.14|175.04|177.1|175|9
1653793770000|2022-05-29 03:09:30|177.14|175.04|177.2|175.1|177.22|175.12|177.14|175.04|9
1653793780000|2022-05-29 03:09:40|177.22|175.12|177.2|175.1|177.22|175.12|177.2|175.1|2
1653793790000|2022-05-29 03:09:50|177.21|175.11|177.3|175.2|177.3|175.2|177.2|175.1|7
1653793800000|2022-05-29 03:10:00|177.29|175.19|177.3|175.2|177.3|175.2|177.28|175.18|6
1653793810000|2022-05-29 03:10:10|177.31|175.21|177.47|175.37|177.47|175.37|177.3|175.2|20
1653793820000|2022-05-29 03:10:20|177.48|175.38|177.55|175.45|177.55|175.45|177.47|175.37|11
1653793830000|2022-05-29 03:10:30|177.53|175.43|177.36|175.26|177.55|175.45|177.36|175.26|11
1653793840000|2022-05-29 03:10:40|177.37|175.27|177.4|175.3|177.4|175.3|177.31|175.21|13
1653793850000|2022-05-29 03:10:50|177.39|175.29|177.42|175.32|177.43|175.33|177.39|175.29|8
1653793860000|2022-05-29 03:11:00|177.43|175.33|177.5|175.4|177.5|175.4|177.43|175.33|5
1653793870000|2022-05-29 03:11:10|177.49|175.39|177.53|175.43|177.53|175.43|177.49|175.39|7
1653793880000|2022-05-29 03:11:20|177.5|175.4|177.6|175.5|177.63|175.53|177.49|175.39|11
1653793890000|2022-05-29 03:11:30|177.62|175.52|177.57|175.47|177.62|175.52|177.54|175.44|14
1653793900000|2022-05-29 03:11:40|177.56|175.46|177.78|175.68|177.79|175.69|177.56|175.46|19
1653793910000|2022-05-29 03:11:50|177.8|175.7|177.84|175.74|177.85|175.75|177.79|175.69|11
1653793920000|2022-05-29 03:12:00|177.82|175.72|177.63|175.53|177.82|175.72|177.6|175.5|16
1653793930000|2022-05-29 03:12:10|177.61|175.51|177.62|175.52|177.63|175.53|177.59|175.49|8
1653793940000|2022-05-29 03:12:20|177.63|175.53|177.62|175.52|177.63|175.53|177.62|175.52|4
1653793950000|2022-05-29 03:12:30|177.61|175.51|177.62|175.52|177.62|175.52|177.59|175.49|10
1653793960000|2022-05-29 03:12:40|177.61|175.51|177.79|175.69|177.81|175.71|177.61|175.51|15
1653793970000|2022-05-29 03:12:50|177.8|175.7|177.78|175.68|177.8|175.7|177.75|175.65|9
1653793980000|2022-05-29 03:13:00|177.79|175.69|177.79|175.69|177.81|175.71|177.76|175.66|15
1653793990000|2022-05-29 03:13:10|177.77|175.67|177.72|175.62|177.79|175.69|177.7|175.6|9
1653794000000|2022-05-29 03:13:20|177.71|175.61|177.6|175.5|177.71|175.61|177.6|175.5|10
1653794010000|2022-05-29 03:13:30|177.61|175.51|177.65|175.55|177.65|175.55|177.58|175.48|11
1653794020000|2022-05-29 03:13:40|177.63|175.53|177.7|175.6|177.7|175.6|177.61|175.51|10
1653794030000|2022-05-29 03:13:50|177.72|175.62|177.87|175.77|177.87|175.77|177.72|175.62|16
1653794040000|2022-05-29 03:14:00|177.85|175.75|177.8|175.7|177.85|175.75|177.79|175.69|17
1653794050000|2022-05-29 03:14:10|177.79|175.69|177.78|175.68|177.79|175.69|177.76|175.66|11
1653794060000|2022-05-29 03:14:20|177.74|175.64|177.78|175.68|177.8|175.7|177.73|175.63|17
1653794070000|2022-05-29 03:14:30|177.76|175.66|177.77|175.67|177.77|175.67|177.75|175.65|3
1653794080000|2022-05-29 03:14:40|177.76|175.66|177.77|175.67|177.77|175.67|177.76|175.66|2
1653794090000|2022-05-29 03:14:50|177.78|175.68|177.79|175.69|177.79|175.69|177.77|175.67|3
1653794100000|2022-05-29 03:15:00|177.8|175.7|177.63|175.53|177.82|175.72|177.61|175.51|16
1653794110000|2022-05-29 03:15:10|177.67|175.57|177.69|175.59|177.7|175.6|177.66|175.56|5
1653794120000|2022-05-29 03:15:20|177.68|175.58|177.6|175.5|177.68|175.58|177.6|175.5|13
1653794130000|2022-05-29 03:15:30|177.59|175.49|177.52|175.42|177.59|175.49|177.52|175.42|7
1653794140000|2022-05-29 03:15:40|177.53|175.43|177.5|175.4|177.53|175.43|177.48|175.38|7
1653794150000|2022-05-29 03:15:50|177.49|175.39|177.39|175.29|177.49|175.39|177.37|175.27|11
1653794160000|2022-05-29 03:16:00|177.4|175.3|177.39|175.29|177.41|175.31|177.37|175.27|9
1653794170000|2022-05-29 03:16:10|177.37|175.27|177.4|175.3|177.4|175.3|177.37|175.27|3
1653794180000|2022-05-29 03:16:20|177.41|175.31|177.48|175.38|177.48|175.38|177.41|175.31|5
1653794190000|2022-05-29 03:16:30|177.49|175.39|177.42|175.32|177.5|175.4|177.41|175.31|8
1653794200000|2022-05-29 03:16:40|177.41|175.31|177.42|175.32|177.42|175.32|177.41|175.31|2
1653794210000|2022-05-29 03:16:50|177.46|175.36|177.46|175.36|177.46|175.36|177.46|175.36|1
1653794220000|2022-05-29 03:17:00|177.47|175.37|177.63|175.53|177.63|175.53|177.47|175.37|16
1653794230000|2022-05-29 03:17:10|177.61|175.51|177.49|175.39|177.61|175.51|177.49|175.39|17
1653794240000|2022-05-29 03:17:20|177.5|175.4|177.48|175.38|177.5|175.4|177.45|175.35|14
1653794250000|2022-05-29 03:17:30|177.47|175.37|177.43|175.33|177.48|175.38|177.41|175.31|11
1653794260000|2022-05-29 03:17:40|177.42|175.32|177.42|175.32|177.44|175.34|177.42|175.32|6
1653794270000|2022-05-29 03:17:50|177.41|175.31|177.42|175.32|177.48|175.38|177.41|175.31|10
1653794280000|2022-05-29 03:18:00|177.41|175.31|177.47|175.37|177.48|175.38|177.41|175.31|13
1653794300000|2022-05-29 03:18:20|177.46|175.36|177.5|175.4|177.5|175.4|177.46|175.36|3
1653794310000|2022-05-29 03:18:30|177.49|175.39|177.49|175.39|177.49|175.39|177.49|175.39|1
1653794320000|2022-05-29 03:18:40|177.5|175.4|177.5|175.4|177.5|175.4|177.5|175.4|1
1653794330000|2022-05-29 03:18:50|177.49|175.39|177.49|175.39|177.49|175.39|177.49|175.39|1
1653794340000|2022-05-29 03:19:00|177.5|175.4|177.49|175.39|177.5|175.4|177.49|175.39|8
1653794350000|2022-05-29 03:19:10|177.47|175.37|177.46|175.36|177.47|175.37|177.45|175.35|8
1653794360000|2022-05-29 03:19:20|177.47|175.37|177.48|175.38|177.48|175.38|177.47|175.37|4
1653794370000|2022-05-29 03:19:30|177.47|175.37|177.5|175.4|177.5|175.4|177.47|175.37|2
1653794380000|2022-05-29 03:19:40|177.51|175.41|177.52|175.42|177.52|175.42|177.5|175.4|3
1653794410000|2022-05-29 03:20:10|177.51|175.41|177.52|175.42|177.52|175.42|177.5|175.4|3
1653794430000|2022-05-29 03:20:30|177.55|175.45|177.56|175.46|177.57|175.47|177.55|175.45|4
1653794460000|2022-05-29 03:21:00|177.55|175.45|177.45|175.35|177.57|175.47|177.44|175.34|13
1653794470000|2022-05-29 03:21:10|177.46|175.36|177.49|175.39|177.49|175.39|177.44|175.34|12
1653794480000|2022-05-29 03:21:20|177.48|175.38|177.49|175.39|177.49|175.39|177.48|175.38|2
1653794490000|2022-05-29 03:21:30|177.47|175.37|177.54|175.44|177.54|175.44|177.45|175.35|14
1653794500000|2022-05-29 03:21:40|177.56|175.46|177.71|175.61|177.72|175.62|177.56|175.46|16
1653794510000|2022-05-29 03:21:50|177.72|175.62|177.72|175.62|177.74|175.64|177.72|175.62|6
1653794520000|2022-05-29 03:22:00|177.73|175.63|177.67|175.57|177.74|175.64|177.67|175.57|14
1653794530000|2022-05-29 03:22:10|177.68|175.58|177.69|175.59|177.69|175.59|177.66|175.56|9
1653794540000|2022-05-29 03:22:20|177.68|175.58|177.68|175.58|177.69|175.59|177.67|175.57|5
1653794550000|2022-05-29 03:22:30|177.67|175.57|177.68|175.58|177.68|175.58|177.66|175.56|12
1653794560000|2022-05-29 03:22:40|177.71|175.61|177.72|175.62|177.73|175.63|177.71|175.61|4
1653794570000|2022-05-29 03:22:50|177.73|175.63|177.67|175.57|177.74|175.64|177.66|175.56|8
1653794580000|2022-05-29 03:23:00|177.68|175.58|177.75|175.65|177.75|175.65|177.66|175.56|17
1653794590000|2022-05-29 03:23:10|177.74|175.64|177.75|175.65|177.75|175.65|177.74|175.64|4
1653794600000|2022-05-29 03:23:20|177.76|175.66|177.7|175.6|177.76|175.66|177.7|175.6|6
1653794610000|2022-05-29 03:23:30|177.69|175.59|177.67|175.57|177.69|175.59|177.67|175.57|5
1653794620000|2022-05-29 03:23:40|177.69|175.59|177.67|175.57|177.69|175.59|177.67|175.57|5
1653794630000|2022-05-29 03:23:50|177.68|175.58|177.66|175.56|177.68|175.58|177.66|175.56|7
1653794640000|2022-05-29 03:24:00|177.65|175.55|177.66|175.56|177.66|175.56|177.65|175.55|4
1653794650000|2022-05-29 03:24:10|177.65|175.55|177.7|175.6|177.7|175.6|177.65|175.55|9
1653794660000|2022-05-29 03:24:20|177.69|175.59|177.69|175.59|177.69|175.59|177.68|175.58|3
1653794670000|2022-05-29 03:24:30|177.7|175.6|177.72|175.62|177.73|175.63|177.69|175.59|7
1653794680000|2022-05-29 03:24:40|177.73|175.63|177.76|175.66|177.77|175.67|177.73|175.63|6
1653794690000|2022-05-29 03:24:50|177.75|175.65|177.76|175.66|177.76|175.66|177.72|175.62|9
1653794700000|2022-05-29 03:25:00|177.75|175.65|177.75|175.65|177.76|175.66|177.74|175.64|9
1653794710000|2022-05-29 03:25:10|177.76|175.66|177.76|175.66|177.76|175.66|177.74|175.64|3
1653794720000|2022-05-29 03:25:20|177.74|175.64|177.74|175.64|177.76|175.66|177.74|175.64|5
1653794730000|2022-05-29 03:25:30|177.75|175.65|177.75|175.65|177.76|175.66|177.74|175.64|6
1653794740000|2022-05-29 03:25:40|177.76|175.66|177.75|175.65|177.76|175.66|177.72|175.62|7
1653794750000|2022-05-29 03:25:50|177.73|175.63|177.73|175.63|177.73|175.63|177.72|175.62|3
1653794760000|2022-05-29 03:26:00|177.72|175.62|177.67|175.57|177.72|175.62|177.66|175.56|6
1653794770000|2022-05-29 03:26:10|177.68|175.58|177.66|175.56|177.68|175.58|177.66|175.56|4
1653794780000|2022-05-29 03:26:20|177.65|175.55|177.65|175.55|177.65|175.55|177.65|175.55|1
1653794790000|2022-05-29 03:26:30|177.66|175.56|177.66|175.56|177.66|175.56|177.66|175.56|1
1653794800000|2022-05-29 03:26:40|177.67|175.57|177.66|175.56|177.67|175.57|177.64|175.54|6
1653794810000|2022-05-29 03:26:50|177.65|175.55|177.7|175.6|177.7|175.6|177.65|175.55|8
1653794820000|2022-05-29 03:27:00|177.73|175.63|177.78|175.68|177.78|175.68|177.72|175.62|8
1653794830000|2022-05-29 03:27:10|177.77|175.67|177.79|175.69|177.82|175.72|177.77|175.67|11
1653794840000|2022-05-29 03:27:20|177.81|175.71|177.81|175.71|177.81|175.71|177.8|175.7|3
1653794850000|2022-05-29 03:27:30|177.8|175.7|177.8|175.7|177.81|175.71|177.8|175.7|3
1653794860000|2022-05-29 03:27:40|177.81|175.71|177.83|175.73|177.83|175.73|177.79|175.69|5
1653794870000|2022-05-29 03:27:50|177.84|175.74|177.95|175.85|177.95|175.85|177.84|175.74|7
1653794880000|2022-05-29 03:28:00|177.93|175.83|177.92|175.82|177.94|175.84|177.84|175.74|18
1653794890000|2022-05-29 03:28:10|177.9|175.8|177.93|175.83|177.93|175.83|177.89|175.79|9
1653794900000|2022-05-29 03:28:20|177.91|175.81|177.93|175.83|177.93|175.83|177.9|175.8|4
1653794910000|2022-05-29 03:28:30|177.91|175.81|177.9|175.8|177.91|175.81|177.9|175.8|4
1653794920000|2022-05-29 03:28:40|177.91|175.81|177.93|175.83|177.93|175.83|177.9|175.8|7
1653794930000|2022-05-29 03:28:50|177.91|175.81|177.88|175.78|177.93|175.83|177.88|175.78|6
1653794940000|2022-05-29 03:29:00|177.91|175.81|178.08|175.98|178.09|175.99|177.86|175.76|20
1653794950000|2022-05-29 03:29:10|178.07|175.97|178.07|175.97|178.07|175.97|178.02|175.92|13
1653794960000|2022-05-29 03:29:20|178.06|175.96|178.1|176|178.11|176.01|178.05|175.95|12
1653794970000|2022-05-29 03:29:30|178.09|175.99|178.1|176|178.1|176|178.09|175.99|2
1653794980000|2022-05-29 03:29:40|178.11|176.01|178.1|176|178.11|176.01|178.09|175.99|7
1653794990000|2022-05-29 03:29:50|178.09|175.99|178.11|176.01|178.11|176.01|178.09|175.99|8
1653795000000|2022-05-29 03:30:00|178.1|176|178.1|176|178.2|176.1|178.09|175.99|22
1653795010000|2022-05-29 03:30:10|178.11|176.01|178.11|176.01|178.17|176.07|178.11|176.01|23
1653795020000|2022-05-29 03:30:20|178.1|176|178.15|176.05|178.15|176.05|178.09|175.99|13
1653795030000|2022-05-29 03:30:30|178.14|176.04|178.13|176.03|178.16|176.06|178.12|176.02|11
1653795040000|2022-05-29 03:30:40|178.14|176.04|178.16|176.06|178.16|176.06|178.12|176.02|8
1653795050000|2022-05-29 03:30:50|178.14|176.04|178.1|176|178.15|176.05|178.09|175.99|11
1653795060000|2022-05-29 03:31:00|178.09|175.99|178.04|175.94|178.13|176.03|178.02|175.92|15
1653795070000|2022-05-29 03:31:10|178.03|175.93|178.02|175.92|178.03|175.93|178.01|175.91|6
1653795080000|2022-05-29 03:31:20|178.03|175.93|178.01|175.91|178.03|175.93|178.01|175.91|3
1653795090000|2022-05-29 03:31:30|178.02|175.92|177.95|175.85|178.02|175.92|177.95|175.85|9
1653795100000|2022-05-29 03:31:40|177.96|175.86|177.95|175.85|177.96|175.86|177.95|175.85|2
1653795110000|2022-05-29 03:31:50|177.96|175.86|177.97|175.87|177.99|175.89|177.96|175.86|5
1653795120000|2022-05-29 03:32:00|177.96|175.86|177.96|175.86|177.97|175.87|177.95|175.85|6
1653795130000|2022-05-29 03:32:10|177.97|175.87|178|175.9|178|175.9|177.96|175.86|6
1653795140000|2022-05-29 03:32:20|177.99|175.89|177.99|175.89|177.99|175.89|177.99|175.89|1
1653795150000|2022-05-29 03:32:30|177.97|175.87|177.86|175.76|177.97|175.87|177.86|175.76|13
1653795160000|2022-05-29 03:32:40|177.83|175.73|177.83|175.73|177.83|175.73|177.82|175.72|3
1653795180000|2022-05-29 03:33:00|177.85|175.75|177.83|175.73|177.85|175.75|177.83|175.73|3
1653795190000|2022-05-29 03:33:10|177.75|175.65|177.7|175.6|177.76|175.66|177.68|175.58|12
1653795200000|2022-05-29 03:33:20|177.69|175.59|177.66|175.56|177.71|175.61|177.66|175.56|9
1653795210000|2022-05-29 03:33:30|177.65|175.55|177.66|175.56|177.67|175.57|177.63|175.53|10
1653795220000|2022-05-29 03:33:40|177.69|175.59|177.76|175.66|177.79|175.69|177.69|175.59|13
1653795230000|2022-05-29 03:33:50|177.78|175.68|177.8|175.7|177.8|175.7|177.78|175.68|4
1653795240000|2022-05-29 03:34:00|177.77|175.67|177.77|175.67|177.78|175.68|177.76|175.66|4
1653795260000|2022-05-29 03:34:20|177.76|175.66|177.76|175.66|177.76|175.66|177.76|175.66|1
1653795270000|2022-05-29 03:34:30|177.75|175.65|177.72|175.62|177.75|175.65|177.68|175.58|5
1653795280000|2022-05-29 03:34:40|177.71|175.61|177.72|175.62|177.72|175.62|177.71|175.61|2
1653795300000|2022-05-29 03:35:00|177.73|175.63|177.8|175.7|177.81|175.71|177.73|175.63|5
1653795310000|2022-05-29 03:35:10|177.81|175.71|177.85|175.75|177.85|175.75|177.8|175.7|7
1653795320000|2022-05-29 03:35:20|177.84|175.74|177.82|175.72|177.85|175.75|177.82|175.72|5
1653795330000|2022-05-29 03:35:30|177.83|175.73|177.85|175.75|177.86|175.76|177.83|175.73|11
1653795340000|2022-05-29 03:35:40|177.84|175.74|177.84|175.74|177.87|175.77|177.83|175.73|8
1653795350000|2022-05-29 03:35:50|177.85|175.75|177.98|175.88|177.98|175.88|177.85|175.75|11
1653795360000|2022-05-29 03:36:00|177.99|175.89|177.98|175.88|177.99|175.89|177.9|175.8|16
1653795370000|2022-05-29 03:36:10|177.96|175.86|178.01|175.91|178.03|175.93|177.96|175.86|10
1653795380000|2022-05-29 03:36:20|178.02|175.92|178.08|175.98|178.08|175.98|178.02|175.92|5
1653795390000|2022-05-29 03:36:30|178.07|175.97|178.07|175.97|178.07|175.97|178.03|175.93|9
1653795400000|2022-05-29 03:36:40|178.05|175.95|178.09|175.99|178.16|176.06|178.05|175.95|16
1653795410000|2022-05-29 03:36:50|178.1|176|178.1|176|178.12|176.02|178.08|175.98|9
1653795420000|2022-05-29 03:37:00|178.12|176.02|178.1|176|178.13|176.03|178.09|175.99|11
1653795430000|2022-05-29 03:37:10|178.09|175.99|178.09|175.99|178.12|176.02|178.08|175.98|10
1653795440000|2022-05-29 03:37:20|178.11|176.01|178.09|175.99|178.12|176.02|178.07|175.97|11
1653795450000|2022-05-29 03:37:30|178.12|176.02|178.1|176|178.12|176.02|178.09|175.99|7
1653795460000|2022-05-29 03:37:40|178.14|176.04|178.15|176.05|178.16|176.06|178.12|176.02|10
1653795470000|2022-05-29 03:37:50|178.12|176.02|178.17|176.07|178.17|176.07|178.12|176.02|13
1653795480000|2022-05-29 03:38:00|178.15|176.05|178.1|176|178.15|176.05|178.09|175.99|10
1653795490000|2022-05-29 03:38:10|178.13|176.03|178.13|176.03|178.13|176.03|178.1|176|8
1653795500000|2022-05-29 03:38:20|178.11|176.01|178.11|176.01|178.13|176.03|178.11|176.01|3
1653795510000|2022-05-29 03:38:30|178.12|176.02|178.08|175.98|178.13|176.03|178.06|175.96|13
1653795520000|2022-05-29 03:38:40|178.07|175.97|178.06|175.96|178.07|175.97|178.06|175.96|2
1653795540000|2022-05-29 03:39:00|178.08|175.98|178.18|176.08|178.23|176.13|178.08|175.98|15
1653795550000|2022-05-29 03:39:10|178.19|176.09|178.13|176.03|178.19|176.09|178.13|176.03|17
1653795560000|2022-05-29 03:39:20|178.16|176.06|178.2|176.1|178.2|176.1|178.15|176.05|11
1653795570000|2022-05-29 03:39:30|178.21|176.11|178.21|176.11|178.26|176.16|178.17|176.07|18
1653795580000|2022-05-29 03:39:40|178.2|176.1|178.13|176.03|178.2|176.1|178.13|176.03|13
1653795590000|2022-05-29 03:39:50|178.15|176.05|178.13|176.03|178.15|176.05|178.13|176.03|8
1653795600000|2022-05-29 03:40:00|178.15|176.05|178.11|176.01|178.15|176.05|178.1|176|8
1653795610000|2022-05-29 03:40:10|178.12|176.02|178.04|175.94|178.12|176.02|178.04|175.94|7
1653795620000|2022-05-29 03:40:20|178.02|175.92|178.04|175.94|178.04|175.94|178|175.9|8
1653795630000|2022-05-29 03:40:30|178.06|175.96|178.09|175.99|178.12|176.02|178.04|175.94|8
1653795640000|2022-05-29 03:40:40|178.12|176.02|178.29|176.19|178.32|176.22|178.07|175.97|21
1653795650000|2022-05-29 03:40:50|178.28|176.18|178.26|176.16|178.28|176.18|178.23|176.13|10
1653795660000|2022-05-29 03:41:00|178.24|176.14|178.22|176.12|178.25|176.15|178.22|176.12|12
1653795670000|2022-05-29 03:41:10|178.23|176.13|178.28|176.18|178.28|176.18|178.19|176.09|23
1653795680000|2022-05-29 03:41:20|178.29|176.19|178.28|176.18|178.29|176.19|178.28|176.18|4
1653795690000|2022-05-29 03:41:30|178.29|176.19|178.29|176.19|178.32|176.22|178.29|176.19|13
1653795700000|2022-05-29 03:41:40|178.3|176.2|178.29|176.19|178.31|176.21|178.28|176.18|9
1653795710000|2022-05-29 03:41:50|178.28|176.18|178.28|176.18|178.3|176.2|178.28|176.18|4
1653795720000|2022-05-29 03:42:00|178.29|176.19|178.27|176.17|178.3|176.2|178.26|176.16|9
1653795730000|2022-05-29 03:42:10|178.23|176.13|178.25|176.15|178.26|176.16|178.21|176.11|9
1653795740000|2022-05-29 03:42:20|178.24|176.14|178.25|176.15|178.25|176.15|178.23|176.13|6
1653795750000|2022-05-29 03:42:30|178.24|176.14|178.18|176.08|178.25|176.15|178.18|176.08|9
1653795760000|2022-05-29 03:42:40|178.19|176.09|178.18|176.08|178.19|176.09|178.17|176.07|7
1653795770000|2022-05-29 03:42:50|178.19|176.09|178.17|176.07|178.19|176.09|178.17|176.07|5
1653795780000|2022-05-29 03:43:00|178.19|176.09|178.18|176.08|178.19|176.09|178.17|176.07|8
1653795790000|2022-05-29 03:43:10|178.19|176.09|178.23|176.13|178.25|176.15|178.19|176.09|9
1653795800000|2022-05-29 03:43:20|178.25|176.15|178.24|176.14|178.25|176.15|178.24|176.14|2
1653795810000|2022-05-29 03:43:30|178.25|176.15|178.2|176.1|178.25|176.15|178.2|176.1|5
1653795820000|2022-05-29 03:43:40|178.21|176.11|178.2|176.1|178.22|176.12|178.19|176.09|8
1653795830000|2022-05-29 03:43:50|178.22|176.12|178.25|176.15|178.25|176.15|178.21|176.11|7
1653795840000|2022-05-29 03:44:00|178.24|176.14|178.24|176.14|178.25|176.15|178.23|176.13|9
1653795850000|2022-05-29 03:44:10|178.23|176.13|178.19|176.09|178.23|176.13|178.19|176.09|8
1653795860000|2022-05-29 03:44:20|178.18|176.08|178.16|176.06|178.18|176.08|178.16|176.06|3
1653795870000|2022-05-29 03:44:30|178.19|176.09|178.14|176.04|178.21|176.11|178.14|176.04|13
1653795880000|2022-05-29 03:44:40|178.15|176.05|178|175.9|178.15|176.05|177.96|175.86|10
1653795890000|2022-05-29 03:44:50|178.01|175.91|178|175.9|178.01|175.91|177.99|175.89|5
1653795900000|2022-05-29 03:45:00|177.99|175.89|177.98|175.88|178.01|175.91|177.97|175.87|12
1653795910000|2022-05-29 03:45:10|177.99|175.89|177.89|175.79|177.99|175.89|177.88|175.78|16
1653795920000|2022-05-29 03:45:20|177.9|175.8|177.9|175.8|177.91|175.81|177.89|175.79|6
1653795930000|2022-05-29 03:45:30|177.91|175.81|178|175.9|178|175.9|177.89|175.79|5
1653795940000|2022-05-29 03:45:40|177.99|175.89|177.97|175.87|177.99|175.89|177.95|175.85|9
1653795950000|2022-05-29 03:45:50|177.96|175.86|177.97|175.87|177.97|175.87|177.96|175.86|2
1653795960000|2022-05-29 03:46:00|177.99|175.89|177.97|175.87|177.99|175.89|177.95|175.85|5
1653795970000|2022-05-29 03:46:10|177.98|175.88|178.01|175.91|178.01|175.91|177.9|175.8|14
1653795980000|2022-05-29 03:46:20|178.02|175.92|178.05|175.95|178.06|175.96|178.01|175.91|11
1653795990000|2022-05-29 03:46:30|178.04|175.94|177.99|175.89|178.05|175.95|177.98|175.88|7
1653796000000|2022-05-29 03:46:40|178|175.9|178.01|175.91|178.04|175.94|177.99|175.89|9
1653796010000|2022-05-29 03:46:50|178|175.9|177.88|175.78|178|175.9|177.88|175.78|9
1653796020000|2022-05-29 03:47:00|177.87|175.77|177.88|175.78|177.89|175.79|177.87|175.77|4
1653796030000|2022-05-29 03:47:10|177.89|175.79|177.91|175.81|177.91|175.81|177.88|175.78|8
1653796040000|2022-05-29 03:47:20|177.92|175.82|177.98|175.88|178.02|175.92|177.92|175.82|11
1653796050000|2022-05-29 03:47:30|177.97|175.87|177.99|175.89|178|175.9|177.97|175.87|7
1653796060000|2022-05-29 03:47:40|178|175.9|178|175.9|178.03|175.93|177.99|175.89|7
1653796070000|2022-05-29 03:47:50|177.97|175.87|177.96|175.86|177.97|175.87|177.93|175.83|11
1653796080000|2022-05-29 03:48:00|177.97|175.87|178.05|175.95|178.05|175.95|177.97|175.87|10
1653796090000|2022-05-29 03:48:10|178.06|175.96|178.05|175.95|178.06|175.96|178.05|175.95|2
1653796100000|2022-05-29 03:48:20|178.03|175.93|178.03|175.93|178.03|175.93|178.03|175.93|1
1653796110000|2022-05-29 03:48:30|177.99|175.89|178|175.9|178.01|175.91|177.98|175.88|9
1653796120000|2022-05-29 03:48:40|177.99|175.89|178.02|175.92|178.03|175.93|177.98|175.88|8
1653796130000|2022-05-29 03:48:50|177.99|175.89|177.96|175.86|177.99|175.89|177.95|175.85|10
1653796140000|2022-05-29 03:49:00|177.97|175.87|177.98|175.88|177.98|175.88|177.97|175.87|4
1653796150000|2022-05-29 03:49:10|177.97|175.87|177.97|175.87|177.97|175.87|177.97|175.87|1
1653796160000|2022-05-29 03:49:20|177.96|175.86|178.03|175.93|178.03|175.93|177.96|175.86|7
1653796170000|2022-05-29 03:49:30|178.01|175.91|178.03|175.93|178.03|175.93|178|175.9|12
1653796180000|2022-05-29 03:49:40|178.01|175.91|178.03|175.93|178.03|175.93|178.01|175.91|3
1653796190000|2022-05-29 03:49:50|178.01|175.91|178.02|175.92|178.02|175.92|178.01|175.91|4
1653796200000|2022-05-29 03:50:00|178.03|175.93|178.03|175.93|178.04|175.94|178.01|175.91|12
1653796210000|2022-05-29 03:50:10|178.01|175.91|178.03|175.93|178.03|175.93|178.01|175.91|8
1653796220000|2022-05-29 03:50:20|178.01|175.91|178.03|175.93|178.03|175.93|178.01|175.91|2
1653796230000|2022-05-29 03:50:30|178.04|175.94|178.04|175.94|178.04|175.94|178.01|175.91|5
1653796240000|2022-05-29 03:50:40|178.03|175.93|178.04|175.94|178.04|175.94|178.03|175.93|4
1653796250000|2022-05-29 03:50:50|178.01|175.91|178.26|176.16|178.26|176.16|178.01|175.91|13
1653796260000|2022-05-29 03:51:00|178.25|176.15|178.24|176.14|178.27|176.17|178.22|176.12|8
1653796270000|2022-05-29 03:51:10|178.23|176.13|178.23|176.13|178.23|176.13|178.21|176.11|4
1653796280000|2022-05-29 03:51:20|178.22|176.12|178.24|176.14|178.25|176.15|178.2|176.1|8
1653796290000|2022-05-29 03:51:30|178.25|176.15|178.31|176.21|178.32|176.22|178.25|176.15|10
1653796300000|2022-05-29 03:51:40|178.3|176.2|178.26|176.16|178.31|176.21|178.21|176.11|10
1653796310000|2022-05-29 03:51:50|178.29|176.19|178.32|176.22|178.33|176.23|178.29|176.19|16
1653796320000|2022-05-29 03:52:00|178.3|176.2|178.24|176.14|178.3|176.2|178.2|176.1|12
1653796330000|2022-05-29 03:52:10|178.25|176.15|178.23|176.13|178.25|176.15|178.19|176.09|14
1653796340000|2022-05-29 03:52:20|178.21|176.11|178.3|176.2|178.3|176.2|178.21|176.11|7
1653796350000|2022-05-29 03:52:30|178.29|176.19|178.31|176.21|178.31|176.21|178.29|176.19|11
1653796360000|2022-05-29 03:52:40|178.29|176.19|178.31|176.21|178.31|176.21|178.2|176.1|13
1653796370000|2022-05-29 03:52:50|178.29|176.19|178.31|176.21|178.31|176.21|178.28|176.18|12
1653796380000|2022-05-29 03:53:00|178.29|176.19|178.3|176.2|178.31|176.21|178.29|176.19|10
1653796390000|2022-05-29 03:53:10|178.29|176.19|178.31|176.21|178.31|176.21|178.28|176.18|9
1653796400000|2022-05-29 03:53:20|178.29|176.19|178.31|176.21|178.32|176.22|178.29|176.19|9
1653796410000|2022-05-29 03:53:30|178.29|176.19|178.31|176.21|178.32|176.22|178.29|176.19|8
1653796420000|2022-05-29 03:53:40|178.29|176.19|178.29|176.19|178.29|176.19|178.29|176.19|1
1653796430000|2022-05-29 03:53:50|178.3|176.2|178.31|176.21|178.31|176.21|178.29|176.19|8
1653796440000|2022-05-29 03:54:00|178.29|176.19|178.3|176.2|178.3|176.2|178.29|176.19|4
1653796450000|2022-05-29 03:54:10|178.29|176.19|178.31|176.21|178.31|176.21|178.27|176.17|13
1653796460000|2022-05-29 03:54:20|178.29|176.19|178.3|176.2|178.31|176.21|178.29|176.19|10
1653796470000|2022-05-29 03:54:30|178.29|176.19|178.3|176.2|178.3|176.2|178.28|176.18|6
1653796480000|2022-05-29 03:54:40|178.29|176.19|178.29|176.19|178.29|176.19|178.29|176.19|1
1653796490000|2022-05-29 03:54:50|178.28|176.18|178.25|176.15|178.28|176.18|178.25|176.15|4
1653796500000|2022-05-29 03:55:00|178.24|176.14|178.24|176.14|178.25|176.15|178.23|176.13|8
1653796510000|2022-05-29 03:55:10|178.25|176.15|178.25|176.15|178.27|176.17|178.24|176.14|4
1653796520000|2022-05-29 03:55:20|178.26|176.16|178.26|176.16|178.27|176.17|178.26|176.16|5
1653796540000|2022-05-29 03:55:40|178.27|176.17|178.27|176.17|178.27|176.17|178.27|176.17|1
1653796550000|2022-05-29 03:55:50|178.28|176.18|178.27|176.17|178.28|176.18|178.27|176.17|2
1653796560000|2022-05-29 03:56:00|178.26|176.16|178.27|176.17|178.27|176.17|178.26|176.16|2
1653796570000|2022-05-29 03:56:10|178.25|176.15|178.18|176.08|178.25|176.15|178.16|176.06|15
1653796580000|2022-05-29 03:56:20|178.17|176.07|178.2|176.1|178.2|176.1|178.17|176.07|7
1653796590000|2022-05-29 03:56:30|178.21|176.11|178.37|176.27|178.37|176.27|178.21|176.11|7
1653796600000|2022-05-29 03:56:40|178.38|176.28|178.37|176.27|178.38|176.28|178.37|176.27|2
1653796620000|2022-05-29 03:57:00|178.36|176.26|178.37|176.27|178.37|176.27|178.36|176.26|2
1653796650000|2022-05-29 03:57:30|178.36|176.26|178.37|176.27|178.38|176.28|178.36|176.26|4
1653796670000|2022-05-29 03:57:50|178.39|176.29|178.6|176.5|178.61|176.51|178.39|176.29|18
1653796680000|2022-05-29 03:58:00|178.56|176.46|178.42|176.32|178.56|176.46|178.39|176.29|16
1653796690000|2022-05-29 03:58:10|178.41|176.31|178.47|176.37|178.47|176.37|178.4|176.3|7
1653796700000|2022-05-29 03:58:20|178.48|176.38|178.49|176.39|178.51|176.41|178.48|176.38|7
1653796710000|2022-05-29 03:58:30|178.48|176.38|178.48|176.38|178.48|176.38|178.47|176.37|3
1653796720000|2022-05-29 03:58:40|178.5|176.4|178.52|176.42|178.52|176.42|178.48|176.38|7
1653796730000|2022-05-29 03:58:50|178.5|176.4|178.48|176.38|178.5|176.4|178.48|176.38|5
1653796740000|2022-05-29 03:59:00|178.5|176.4|178.52|176.42|178.52|176.42|178.48|176.38|9
1653796750000|2022-05-29 03:59:10|178.5|176.4|178.39|176.29|178.5|176.4|178.39|176.29|5
1653796760000|2022-05-29 03:59:20|178.4|176.3|178.41|176.31|178.43|176.33|178.4|176.3|8
1653796770000|2022-05-29 03:59:30|178.42|176.32|178.41|176.31|178.42|176.32|178.41|176.31|2
1653796780000|2022-05-29 03:59:40|178.4|176.3|178.43|176.33|178.43|176.33|178.38|176.28|7
1653796790000|2022-05-29 03:59:50|178.44|176.34|178.34|176.24|178.44|176.34|178.33|176.23|6
1653796800000|2022-05-29 04:00:00|178.35|176.25|178.32|176.22|178.4|176.3|178.32|176.22|21
1653796810000|2022-05-29 04:00:10|178.35|176.25|178.33|176.23|178.35|176.25|178.31|176.21|16
1653796820000|2022-05-29 04:00:20|178.35|176.25|178.35|176.25|178.36|176.26|178.33|176.23|11
1653796830000|2022-05-29 04:00:30|178.37|176.27|178.3|176.2|178.4|176.3|178.3|176.2|11
1653796840000|2022-05-29 04:00:40|178.29|176.19|178.3|176.2|178.3|176.2|178.29|176.19|10
1653796850000|2022-05-29 04:00:50|178.32|176.22|178.3|176.2|178.32|176.22|178.29|176.19|4
1653796860000|2022-05-29 04:01:00|178.29|176.19|178.21|176.11|178.3|176.2|178.21|176.11|6
1653796870000|2022-05-29 04:01:10|178.19|176.09|178.12|176.02|178.23|176.13|178.12|176.02|18
1653796880000|2022-05-29 04:01:20|178.13|176.03|178.11|176.01|178.16|176.06|178.11|176.01|12
1653796890000|2022-05-29 04:01:30|178.1|176|178.13|176.03|178.15|176.05|178.1|176|6
1653796900000|2022-05-29 04:01:40|178.11|176.01|178.2|176.1|178.2|176.1|178.11|176.01|9
1653796910000|2022-05-29 04:01:50|178.18|176.08|178.11|176.01|178.2|176.1|178.09|175.99|14
1653796920000|2022-05-29 04:02:00|178.12|176.02|178.1|176|178.14|176.04|178.1|176|5
1653796930000|2022-05-29 04:02:10|178.13|176.03|178.12|176.02|178.13|176.03|178.11|176.01|4
1653796940000|2022-05-29 04:02:20|178.11|176.01|178.13|176.03|178.13|176.03|178.09|175.99|7
1653796950000|2022-05-29 04:02:30|178.11|176.01|178.18|176.08|178.18|176.08|178.1|176|8
1653796960000|2022-05-29 04:02:40|178.19|176.09|178.19|176.09|178.19|176.09|178.19|176.09|1
1653796970000|2022-05-29 04:02:50|178.18|176.08|178.12|176.02|178.19|176.09|178.12|176.02|8
1653796980000|2022-05-29 04:03:00|178.11|176.01|178.07|175.97|178.11|176.01|178.05|175.95|7
1653796990000|2022-05-29 04:03:10|178.06|175.96|178.01|175.91|178.08|175.98|178.01|175.91|10
1653797000000|2022-05-29 04:03:20|178.04|175.94|178.08|175.98|178.08|175.98|178.04|175.94|5
1653797020000|2022-05-29 04:03:40|178.07|175.97|178.08|175.98|178.08|175.98|178.07|175.97|4
1653797030000|2022-05-29 04:03:50|178.07|175.97|178.05|175.95|178.07|175.97|178.04|175.94|6
1653797040000|2022-05-29 04:04:00|178.06|175.96|178.08|175.98|178.08|175.98|178.06|175.96|4
1653797050000|2022-05-29 04:04:10|178.09|175.99|178.09|175.99|178.1|176|178.09|175.99|7
1653797060000|2022-05-29 04:04:20|178.1|176|178.12|176.02|178.12|176.02|178.1|176|3
1653797070000|2022-05-29 04:04:30|178.11|176.01|178.11|176.01|178.12|176.02|178.09|175.99|6
1653797080000|2022-05-29 04:04:40|178.09|175.99|178.01|175.91|178.09|175.99|178.01|175.91|8
1653797090000|2022-05-29 04:04:50|178|175.9|178.01|175.91|178.01|175.91|178|175.9|8
1653797100000|2022-05-29 04:05:00|178.02|175.92|178.02|175.92|178.02|175.92|178.02|175.92|1
1653797140000|2022-05-29 04:05:40|178.05|175.95|178.05|175.95|178.05|175.95|178.05|175.95|1
1653797150000|2022-05-29 04:05:50|178.04|175.94|178.02|175.92|178.04|175.94|178.02|175.92|7
1653797160000|2022-05-29 04:06:00|178.03|175.93|177.98|175.88|178.04|175.94|177.96|175.86|6
1653797170000|2022-05-29 04:06:10|177.97|175.87|178.07|175.97|178.07|175.97|177.95|175.85|13
1653797180000|2022-05-29 04:06:20|178.1|176|178.15|176.05|178.15|176.05|178.07|175.97|5
1653797190000|2022-05-29 04:06:30|178.14|176.04|178.13|176.03|178.14|176.04|178.12|176.02|5
1653797200000|2022-05-29 04:06:40|178.15|176.05|178.18|176.08|178.21|176.11|178.15|176.05|9
1653797210000|2022-05-29 04:06:50|178.19|176.09|178.18|176.08|178.2|176.1|178.18|176.08|6
1653797220000|2022-05-29 04:07:00|178.17|176.07|178.15|176.05|178.17|176.07|178.14|176.04|9
1653797230000|2022-05-29 04:07:10|178.14|176.04|178.16|176.06|178.16|176.06|178.12|176.02|5
1653797270000|2022-05-29 04:07:50|178.15|176.05|178.16|176.06|178.16|176.06|178.15|176.05|2
1653797280000|2022-05-29 04:08:00|178.17|176.07|178.15|176.05|178.17|176.07|178.15|176.05|3
1653797290000|2022-05-29 04:08:10|178.16|176.06|178.19|176.09|178.19|176.09|178.16|176.06|6
1653797300000|2022-05-29 04:08:20|178.2|176.1|178.37|176.27|178.42|176.32|178.2|176.1|17
1653797310000|2022-05-29 04:08:30|178.38|176.28|178.4|176.3|178.42|176.32|178.37|176.27|17
1653797320000|2022-05-29 04:08:40|178.38|176.28|178.39|176.29|178.42|176.32|178.3|176.2|13
1653797330000|2022-05-29 04:08:50|178.38|176.28|178.39|176.29|178.39|176.29|178.38|176.28|6
1653797340000|2022-05-29 04:09:00|178.4|176.3|178.48|176.38|178.49|176.39|178.4|176.3|7
1653797350000|2022-05-29 04:09:10|178.49|176.39|178.51|176.41|178.52|176.42|178.48|176.38|14
1653797360000|2022-05-29 04:09:20|178.49|176.39|178.51|176.41|178.52|176.42|178.49|176.39|5
1653797370000|2022-05-29 04:09:30|178.52|176.42|178.59|176.49|178.59|176.49|178.49|176.39|8
1653797380000|2022-05-29 04:09:40|178.58|176.48|178.59|176.49|178.59|176.49|178.57|176.47|8
1653797390000|2022-05-29 04:09:50|178.57|176.47|178.59|176.49|178.59|176.49|178.57|176.47|7
1653797400000|2022-05-29 04:10:00|178.58|176.48|178.59|176.49|178.6|176.5|178.57|176.47|7
1653797410000|2022-05-29 04:10:10|178.57|176.47|178.65|176.55|178.66|176.56|178.57|176.47|11
1653797420000|2022-05-29 04:10:20|178.61|176.51|178.48|176.38|178.61|176.51|178.48|176.38|9
1653797430000|2022-05-29 04:10:30|178.51|176.41|178.52|176.42|178.52|176.42|178.48|176.38|6
1653797440000|2022-05-29 04:10:40|178.54|176.44|178.54|176.44|178.54|176.44|178.54|176.44|1
1653797450000|2022-05-29 04:10:50|178.53|176.43|178.53|176.43|178.53|176.43|178.52|176.42|3
1653797460000|2022-05-29 04:11:00|178.54|176.44|178.48|176.38|178.54|176.44|178.48|176.38|7
1653797470000|2022-05-29 04:11:10|178.5|176.4|178.5|176.4|178.51|176.41|178.48|176.38|8
1653797480000|2022-05-29 04:11:20|178.51|176.41|178.59|176.49|178.61|176.51|178.5|176.4|11
1653797490000|2022-05-29 04:11:30|178.58|176.48|178.57|176.47|178.6|176.5|178.57|176.47|11
1653797500000|2022-05-29 04:11:40|178.56|176.46|178.56|176.46|178.6|176.5|178.55|176.45|12
1653797510000|2022-05-29 04:11:50|178.55|176.45|178.5|176.4|178.55|176.45|178.5|176.4|8
1653797520000|2022-05-29 04:12:00|178.51|176.41|178.58|176.48|178.58|176.48|178.5|176.4|9
1653797530000|2022-05-29 04:12:10|178.57|176.47|178.54|176.44|178.57|176.47|178.54|176.44|6
1653797540000|2022-05-29 04:12:20|178.53|176.43|178.52|176.42|178.57|176.47|178.52|176.42|6
1653797550000|2022-05-29 04:12:30|178.51|176.41|178.51|176.41|178.51|176.41|178.51|176.41|1
1653797560000|2022-05-29 04:12:40|178.5|176.4|178.49|176.39|178.5|176.4|178.46|176.36|14
1653797570000|2022-05-29 04:12:50|178.48|176.38|178.54|176.44|178.54|176.44|178.48|176.38|14
1653797580000|2022-05-29 04:13:00|178.52|176.42|178.52|176.42|178.54|176.44|178.51|176.41|20
1653797590000|2022-05-29 04:13:10|178.51|176.41|178.52|176.42|178.53|176.43|178.49|176.39|9
1653797600000|2022-05-29 04:13:20|178.54|176.44|178.51|176.41|178.54|176.44|178.48|176.38|10
1653797620000|2022-05-29 04:13:40|178.54|176.44|178.52|176.42|178.54|176.44|178.51|176.41|6
1653797640000|2022-05-29 04:14:00|178.51|176.41|178.52|176.42|178.52|176.42|178.51|176.41|2
1653797650000|2022-05-29 04:14:10|178.53|176.43|178.58|176.48|178.58|176.48|178.53|176.43|2
1653797660000|2022-05-29 04:14:20|178.59|176.49|178.58|176.48|178.59|176.49|178.58|176.48|2
1653797670000|2022-05-29 04:14:30|178.59|176.49|178.59|176.49|178.59|176.49|178.59|176.49|1
1653797680000|2022-05-29 04:14:40|178.58|176.48|178.57|176.47|178.58|176.48|178.56|176.46|4
1653797690000|2022-05-29 04:14:50|178.58|176.48|178.58|176.48|178.58|176.48|178.58|176.48|1
1653797700000|2022-05-29 04:15:00|178.57|176.47|178.54|176.44|178.57|176.47|178.54|176.44|5
1653797710000|2022-05-29 04:15:10|178.53|176.43|178.46|176.36|178.53|176.43|178.46|176.36|6
1653797720000|2022-05-29 04:15:20|178.47|176.37|178.46|176.36|178.47|176.37|178.46|176.36|2
1653797730000|2022-05-29 04:15:30|178.47|176.37|178.46|176.36|178.47|176.37|178.46|176.36|4
1653797740000|2022-05-29 04:15:40|178.47|176.37|178.47|176.37|178.47|176.37|178.47|176.37|1
1653797750000|2022-05-29 04:15:50|178.46|176.36|178.42|176.32|178.46|176.36|178.41|176.31|7
1653797760000|2022-05-29 04:16:00|178.29|176.19|178.29|176.19|178.31|176.21|178.29|176.19|7
1653797770000|2022-05-29 04:16:10|178.3|176.2|178.28|176.18|178.31|176.21|178.28|176.18|11
1653797780000|2022-05-29 04:16:20|178.27|176.17|178.29|176.19|178.3|176.2|178.21|176.11|11
1653797790000|2022-05-29 04:16:30|178.3|176.2|178.3|176.2|178.31|176.21|178.3|176.2|9
1653797810000|2022-05-29 04:16:50|178.29|176.19|178.22|176.12|178.29|176.19|178.22|176.12|3
1653797820000|2022-05-29 04:17:00|178.17|176.07|178.2|176.1|178.21|176.11|178.17|176.07|13
1653797830000|2022-05-29 04:17:10|178.19|176.09|178.2|176.1|178.2|176.1|178.19|176.09|2
1653797840000|2022-05-29 04:17:20|178.19|176.09|178.19|176.09|178.2|176.1|178.19|176.09|3
1653797880000|2022-05-29 04:18:00|178.18|176.08|178.1|176|178.18|176.08|178.1|176|11
1653797890000|2022-05-29 04:18:10|178.11|176.01|178.13|176.03|178.13|176.03|178.11|176.01|2
1653797900000|2022-05-29 04:18:20|178.12|176.02|178.13|176.03|178.14|176.04|178.12|176.02|5
1653797910000|2022-05-29 04:18:30|178.11|176.01|178.1|176|178.11|176.01|178.1|176|4
1653797920000|2022-05-29 04:18:40|178.09|175.99|178.04|175.94|178.1|176|178.04|175.94|12
1653797930000|2022-05-29 04:18:50|178.03|175.93|177.86|175.76|178.03|175.93|177.86|175.76|8
1653797940000|2022-05-29 04:19:00|177.87|175.77|177.88|175.78|177.89|175.79|177.87|175.77|4
1653797950000|2022-05-29 04:19:10|177.87|175.77|177.91|175.81|177.91|175.81|177.87|175.77|3
1653797960000|2022-05-29 04:19:20|177.9|175.8|178|175.9|178.01|175.91|177.88|175.78|15
1653797970000|2022-05-29 04:19:30|178.01|175.91|178.09|175.99|178.12|176.02|178.01|175.91|15
1653797980000|2022-05-29 04:19:40|178.08|175.98|178.03|175.93|178.09|175.99|178.03|175.93|7
1653797990000|2022-05-29 04:19:50|178.02|175.92|178|175.9|178.04|175.94|178|175.9|14
1653798000000|2022-05-29 04:20:00|178.01|175.91|178.01|175.91|178.01|175.91|178.01|175.91|1
1653798010000|2022-05-29 04:20:10|178|175.9|178.01|175.91|178.01|175.91|177.99|175.89|6
1653798020000|2022-05-29 04:20:20|178|175.9|178.01|175.91|178.02|175.92|178|175.9|4
1653798030000|2022-05-29 04:20:30|178|175.9|178.06|175.96|178.06|175.96|177.96|175.86|10
1653798040000|2022-05-29 04:20:40|178.04|175.94|178.12|176.02|178.12|176.02|178.02|175.92|12
1653798050000|2022-05-29 04:20:50|178.13|176.03|178.17|176.07|178.18|176.08|178.13|176.03|8
1653798060000|2022-05-29 04:21:00|178.13|176.03|178.11|176.01|178.15|176.05|178.1|176|9
1653798070000|2022-05-29 04:21:10|178.13|176.03|178.11|176.01|178.13|176.03|178.09|175.99|8
1653798090000|2022-05-29 04:21:30|178.13|176.03|178.11|176.01|178.13|176.03|178.11|176.01|3
1653798110000|2022-05-29 04:21:50|178.12|176.02|178.15|176.05|178.15|176.05|178.11|176.01|5
1653798120000|2022-05-29 04:22:00|178.13|176.03|178.11|176.01|178.13|176.03|178.11|176.01|7
1653798130000|2022-05-29 04:22:10|178.1|176|178.08|175.98|178.11|176.01|178.08|175.98|6
1653798140000|2022-05-29 04:22:20|178.07|175.97|177.9|175.8|178.07|175.97|177.9|175.8|18
1653798150000|2022-05-29 04:22:30|177.89|175.79|177.89|175.79|177.89|175.79|177.89|175.79|1
1653798170000|2022-05-29 04:22:50|177.9|175.8|177.9|175.8|177.9|175.8|177.9|175.8|1
1653798180000|2022-05-29 04:23:00|177.89|175.79|177.89|175.79|177.93|175.83|177.89|175.79|7
1653798200000|2022-05-29 04:23:20|177.9|175.8|177.9|175.8|177.91|175.81|177.9|175.8|3
1653798210000|2022-05-29 04:23:30|177.91|175.81|177.91|175.81|177.91|175.81|177.91|175.81|1
1653798220000|2022-05-29 04:23:40|177.9|175.8|177.9|175.8|177.91|175.81|177.9|175.8|3
1653798230000|2022-05-29 04:23:50|177.91|175.81|177.9|175.8|177.91|175.81|177.9|175.8|2
1653798240000|2022-05-29 04:24:00|177.91|175.81|177.95|175.85|177.95|175.85|177.91|175.81|3
1653798250000|2022-05-29 04:24:10|177.96|175.86|177.96|175.86|177.99|175.89|177.96|175.86|5
1653798260000|2022-05-29 04:24:20|177.97|175.87|177.93|175.83|177.97|175.87|177.92|175.82|10
1653798270000|2022-05-29 04:24:30|177.92|175.82|177.91|175.81|177.92|175.82|177.9|175.8|4
1653798280000|2022-05-29 04:24:40|177.9|175.8|177.91|175.81|177.91|175.81|177.9|175.8|2
1653798290000|2022-05-29 04:24:50|177.93|175.83|177.93|175.83|177.93|175.83|177.93|175.83|1
1653798300000|2022-05-29 04:25:00|177.91|175.81|177.75|175.65|177.91|175.81|177.75|175.65|10
1653798310000|2022-05-29 04:25:10|177.74|175.64|177.75|175.65|177.76|175.66|177.71|175.61|18
1653798320000|2022-05-29 04:25:20|177.76|175.66|177.79|175.69|177.79|175.69|177.73|175.63|11
1653798330000|2022-05-29 04:25:30|177.78|175.68|177.7|175.6|177.79|175.69|177.67|175.57|19
1653798340000|2022-05-29 04:25:40|177.71|175.61|177.69|175.59|177.72|175.62|177.69|175.59|6
1653798350000|2022-05-29 04:25:50|177.7|175.6|177.7|175.6|177.72|175.62|177.7|175.6|6
1653798360000|2022-05-29 04:26:00|177.71|175.61|177.73|175.63|177.73|175.63|177.71|175.61|3
1653798370000|2022-05-29 04:26:10|177.72|175.62|177.68|175.58|177.73|175.63|177.67|175.57|16
1653798380000|2022-05-29 04:26:20|177.67|175.57|177.72|175.62|177.72|175.62|177.66|175.56|20
1653798390000|2022-05-29 04:26:30|177.71|175.61|177.76|175.66|177.76|175.66|177.71|175.61|15
1653798400000|2022-05-29 04:26:40|177.74|175.64|177.93|175.83|177.94|175.84|177.74|175.64|23
1653798410000|2022-05-29 04:26:50|177.94|175.84|177.91|175.81|177.94|175.84|177.9|175.8|22
1653798420000|2022-05-29 04:27:00|177.94|175.84|177.94|175.84|177.94|175.84|177.91|175.81|9
1653798430000|2022-05-29 04:27:10|177.92|175.82|178.01|175.91|178.01|175.91|177.91|175.81|19
1653798440000|2022-05-29 04:27:20|178|175.9|178.03|175.93|178.03|175.93|177.98|175.88|17
1653798450000|2022-05-29 04:27:30|178.02|175.92|177.97|175.87|178.02|175.92|177.97|175.87|9
1653798460000|2022-05-29 04:27:40|177.98|175.88|177.96|175.86|177.98|175.88|177.92|175.82|15
1653798470000|2022-05-29 04:27:50|177.97|175.87|177.94|175.84|177.97|175.87|177.94|175.84|7
1653798480000|2022-05-29 04:28:00|177.96|175.86|177.97|175.87|177.97|175.87|177.95|175.85|4
1653798490000|2022-05-29 04:28:10|177.98|175.88|177.97|175.87|177.98|175.88|177.94|175.84|11
1653798500000|2022-05-29 04:28:20|177.98|175.88|178|175.9|178.04|175.94|177.98|175.88|10
1653798510000|2022-05-29 04:28:30|178.01|175.91|178.02|175.92|178.02|175.92|178|175.9|9
1653798520000|2022-05-29 04:28:40|178.03|175.93|178.03|175.93|178.04|175.94|178.02|175.92|8
1653798530000|2022-05-29 04:28:50|178.02|175.92|178.03|175.93|178.03|175.93|178|175.9|7
1653798540000|2022-05-29 04:29:00|178.01|175.91|178.01|175.91|178.03|175.93|178.01|175.91|10
1653798550000|2022-05-29 04:29:10|178.03|175.93|178.04|175.94|178.04|175.94|178.01|175.91|4
1653798560000|2022-05-29 04:29:20|178.01|175.91|178.04|175.94|178.05|175.95|178.01|175.91|9
1653798570000|2022-05-29 04:29:30|178.02|175.92|178.04|175.94|178.04|175.94|178.02|175.92|4
1653798580000|2022-05-29 04:29:40|178.01|175.91|178.02|175.92|178.04|175.94|178.01|175.91|9
1653798590000|2022-05-29 04:29:50|178.03|175.93|178.02|175.92|178.03|175.93|178.02|175.92|2
1653798600000|2022-05-29 04:30:00|178.01|175.91|177.94|175.84|178.01|175.91|177.94|175.84|9
1653798610000|2022-05-29 04:30:10|177.95|175.85|177.9|175.8|177.95|175.85|177.9|175.8|9
1653798620000|2022-05-29 04:30:20|177.91|175.81|177.91|175.81|177.91|175.81|177.91|175.81|1
1653798630000|2022-05-29 04:30:30|177.9|175.8|177.9|175.8|177.9|175.8|177.9|175.8|1
1653798640000|2022-05-29 04:30:40|177.89|175.79|177.89|175.79|177.9|175.8|177.89|175.79|3
1653798660000|2022-05-29 04:31:00|177.9|175.8|177.9|175.8|177.91|175.81|177.89|175.79|5
1653798670000|2022-05-29 04:31:10|177.92|175.82|177.99|175.89|177.99|175.89|177.92|175.82|4
1653798680000|2022-05-29 04:31:20|177.97|175.87|177.97|175.87|177.98|175.88|177.96|175.86|5
1653798710000|2022-05-29 04:31:50|177.98|175.88|177.98|175.88|177.98|175.88|177.98|175.88|1
1653798720000|2022-05-29 04:32:00|177.99|175.89|178|175.9|178|175.9|177.99|175.89|2
1653798730000|2022-05-29 04:32:10|177.97|175.87|177.97|175.87|177.97|175.87|177.96|175.86|5
1653798740000|2022-05-29 04:32:20|177.98|175.88|177.97|175.87|177.98|175.88|177.96|175.86|4
1653798750000|2022-05-29 04:32:30|177.98|175.88|177.96|175.86|177.98|175.88|177.94|175.84|9
1653798760000|2022-05-29 04:32:40|177.95|175.85|177.96|175.86|177.97|175.87|177.95|175.85|6
1653798770000|2022-05-29 04:32:50|177.97|175.87|177.94|175.84|177.97|175.87|177.93|175.83|5
1653798780000|2022-05-29 04:33:00|177.93|175.83|177.89|175.79|177.93|175.83|177.89|175.79|6
1653798790000|2022-05-29 04:33:10|177.9|175.8|177.89|175.79|177.9|175.8|177.89|175.79|2
1653798820000|2022-05-29 04:33:40|177.9|175.8|177.91|175.81|177.92|175.82|177.89|175.79|6
1653798830000|2022-05-29 04:33:50|177.9|175.8|177.91|175.81|177.91|175.81|177.9|175.8|2
1653798840000|2022-05-29 04:34:00|177.93|175.83|178.01|175.91|178.01|175.91|177.93|175.83|8
1653798850000|2022-05-29 04:34:10|178.02|175.92|178.03|175.93|178.05|175.95|178.01|175.91|9
1653798860000|2022-05-29 04:34:20|178.02|175.92|178.03|175.93|178.03|175.93|178.02|175.92|4
1653798870000|2022-05-29 04:34:30|178.01|175.91|178.02|175.92|178.02|175.92|178.01|175.91|2
1653798880000|2022-05-29 04:34:40|178.03|175.93|178.03|175.93|178.04|175.94|178.02|175.92|9
1653798890000|2022-05-29 04:34:50|178.01|175.91|178.04|175.94|178.04|175.94|178.01|175.91|4
1653798900000|2022-05-29 04:35:00|178.01|175.91|178.03|175.93|178.03|175.93|178.01|175.91|2
1653798910000|2022-05-29 04:35:10|178.04|175.94|178.05|175.95|178.05|175.95|178.04|175.94|2
1653798920000|2022-05-29 04:35:20|178.08|175.98|178.05|175.95|178.08|175.98|178.04|175.94|8
1653798930000|2022-05-29 04:35:30|178.06|175.96|178.06|175.96|178.06|175.96|178.06|175.96|1
1653798950000|2022-05-29 04:35:50|178.05|175.95|178.06|175.96|178.06|175.96|178.04|175.94|3
1653798960000|2022-05-29 04:36:00|178.04|175.94|177.96|175.86|178.06|175.96|177.95|175.85|18
1653798970000|2022-05-29 04:36:10|177.9|175.8|177.85|175.75|177.91|175.81|177.85|175.75|8
1653798980000|2022-05-29 04:36:20|177.86|175.76|177.9|175.8|177.9|175.8|177.86|175.76|4
1653798990000|2022-05-29 04:36:30|177.89|175.79|177.9|175.8|177.9|175.8|177.85|175.75|7
1653799000000|2022-05-29 04:36:40|177.89|175.79|177.92|175.82|177.92|175.82|177.89|175.79|5
1653799010000|2022-05-29 04:36:50|177.89|175.79|177.91|175.81|177.91|175.81|177.89|175.79|2
1653799020000|2022-05-29 04:37:00|177.92|175.82|177.95|175.85|177.95|175.85|177.92|175.82|3
1653799030000|2022-05-29 04:37:10|177.94|175.84|177.95|175.85|177.98|175.88|177.93|175.83|15
1653799040000|2022-05-29 04:37:20|177.92|175.82|177.95|175.85|177.95|175.85|177.92|175.82|8
1653799050000|2022-05-29 04:37:30|177.94|175.84|177.95|175.85|177.95|175.85|177.94|175.84|2
1653799060000|2022-05-29 04:37:40|177.94|175.84|177.95|175.85|177.95|175.85|177.94|175.84|2
1653799070000|2022-05-29 04:37:50|177.94|175.84|177.96|175.86|177.96|175.86|177.94|175.84|5
1653799080000|2022-05-29 04:38:00|177.94|175.84|177.95|175.85|177.95|175.85|177.94|175.84|2
1653799090000|2022-05-29 04:38:10|177.94|175.84|177.91|175.81|177.94|175.84|177.89|175.79|7
1653799100000|2022-05-29 04:38:20|177.89|175.79|177.95|175.85|177.95|175.85|177.89|175.79|20
1653799110000|2022-05-29 04:38:30|177.96|175.86|177.95|175.85|177.96|175.86|177.94|175.84|3
1653799120000|2022-05-29 04:38:40|177.96|175.86|178|175.9|178.01|175.91|177.94|175.84|15
1653799130000|2022-05-29 04:38:50|177.99|175.89|177.99|175.89|177.99|175.89|177.99|175.89|1
1653799140000|2022-05-29 04:39:00|177.98|175.88|178.02|175.92|178.02|175.92|177.97|175.87|6
1653799150000|2022-05-29 04:39:10|178.03|175.93|178.24|176.14|178.25|176.15|178.03|175.93|18
1653799160000|2022-05-29 04:39:20|178.18|176.08|178.23|176.13|178.23|176.13|178.15|176.05|15
1653799170000|2022-05-29 04:39:30|178.25|176.15|178.25|176.15|178.25|176.15|178.25|176.15|1
1653799180000|2022-05-29 04:39:40|178.26|176.16|178.25|176.15|178.27|176.17|178.24|176.14|6
1653799190000|2022-05-29 04:39:50|178.26|176.16|178.27|176.17|178.27|176.17|178.24|176.14|8
1653799200000|2022-05-29 04:40:00|178.25|176.15|178.27|176.17|178.27|176.17|178.25|176.15|7
1653799210000|2022-05-29 04:40:10|178.25|176.15|178.27|176.17|178.36|176.26|178.25|176.15|20
1653799220000|2022-05-29 04:40:20|178.26|176.16|178.33|176.23|178.33|176.23|178.26|176.16|12
1653799230000|2022-05-29 04:40:30|178.31|176.21|178.34|176.24|178.34|176.24|178.31|176.21|6
1653799240000|2022-05-29 04:40:40|178.35|176.25|178.33|176.23|178.36|176.26|178.33|176.23|13
1653799250000|2022-05-29 04:40:50|178.34|176.24|178.36|176.26|178.36|176.26|178.32|176.22|22
1653799260000|2022-05-29 04:41:00|178.33|176.23|178.35|176.25|178.37|176.27|178.33|176.23|13
1653799270000|2022-05-29 04:41:10|178.36|176.26|178.36|176.26|178.36|176.26|178.34|176.24|9
1653799280000|2022-05-29 04:41:20|178.34|176.24|178.37|176.27|178.37|176.27|178.34|176.24|5
1653799290000|2022-05-29 04:41:30|178.35|176.25|178.34|176.24|178.36|176.26|178.34|176.24|3
1653799300000|2022-05-29 04:41:40|178.35|176.25|178.36|176.26|178.36|176.26|178.35|176.25|2
1653799310000|2022-05-29 04:41:50|178.37|176.27|178.36|176.26|178.37|176.27|178.35|176.25|8
1653799320000|2022-05-29 04:42:00|178.35|176.25|178.35|176.25|178.36|176.26|178.34|176.24|10
1653799330000|2022-05-29 04:42:10|178.34|176.24|178.36|176.26|178.36|176.26|178.34|176.24|6
1653799340000|2022-05-29 04:42:20|178.34|176.24|178.4|176.3|178.41|176.31|178.34|176.24|12
1653799350000|2022-05-29 04:42:30|178.39|176.29|178.4|176.3|178.4|176.3|178.39|176.29|6
1653799360000|2022-05-29 04:42:40|178.39|176.29|178.38|176.28|178.4|176.3|178.38|176.28|9
1653799370000|2022-05-29 04:42:50|178.39|176.29|178.4|176.3|178.4|176.3|178.38|176.28|11
1653799380000|2022-05-29 04:43:00|178.39|176.29|178.38|176.28|178.41|176.31|178.37|176.27|10
1653799390000|2022-05-29 04:43:10|178.36|176.26|178.33|176.23|178.38|176.28|178.32|176.22|14
1653799400000|2022-05-29 04:43:20|178.34|176.24|178.35|176.25|178.36|176.26|178.33|176.23|7
1653799410000|2022-05-29 04:43:30|178.36|176.26|178.35|176.25|178.36|176.26|178.34|176.24|3
1653799420000|2022-05-29 04:43:40|178.36|176.26|178.36|176.26|178.36|176.26|178.36|176.26|1
1653799430000|2022-05-29 04:43:50|178.34|176.24|178.34|176.24|178.36|176.26|178.34|176.24|8
1653799440000|2022-05-29 04:44:00|178.35|176.25|178.35|176.25|178.36|176.26|178.34|176.24|8
1653799450000|2022-05-29 04:44:10|178.36|176.26|178.44|176.34|178.44|176.34|178.34|176.24|13
1653799460000|2022-05-29 04:44:20|178.45|176.35|178.45|176.35|178.47|176.37|178.42|176.32|10
1653799470000|2022-05-29 04:44:30|178.43|176.33|178.46|176.36|178.47|176.37|178.43|176.33|14
1653799480000|2022-05-29 04:44:40|178.47|176.37|178.47|176.37|178.48|176.38|178.45|176.35|18
1653799490000|2022-05-29 04:44:50|178.46|176.36|178.47|176.37|178.47|176.37|178.45|176.35|6
1653799500000|2022-05-29 04:45:00|178.46|176.36|178.33|176.23|178.48|176.38|178.33|176.23|12
1653799510000|2022-05-29 04:45:10|178.35|176.25|178.35|176.25|178.35|176.25|178.33|176.23|10
1653799520000|2022-05-29 04:45:20|178.34|176.24|178.35|176.25|178.35|176.25|178.34|176.24|4
1653799530000|2022-05-29 04:45:30|178.34|176.24|178.45|176.35|178.46|176.36|178.34|176.24|13
1653799540000|2022-05-29 04:45:40|178.44|176.34|178.43|176.33|178.47|176.37|178.42|176.32|17
1653799550000|2022-05-29 04:45:50|178.44|176.34|178.46|176.36|178.47|176.37|178.44|176.34|15
1653799560000|2022-05-29 04:46:00|178.44|176.34|178.46|176.36|178.46|176.36|178.43|176.33|15
1653799570000|2022-05-29 04:46:10|178.45|176.35|178.37|176.27|178.46|176.36|178.34|176.24|18
1653799580000|2022-05-29 04:46:20|178.35|176.25|178.37|176.27|178.38|176.28|178.35|176.25|11
1653799590000|2022-05-29 04:46:30|178.35|176.25|178.35|176.25|178.35|176.25|178.35|176.25|1
1653799600000|2022-05-29 04:46:40|178.34|176.24|178.39|176.29|178.39|176.29|178.34|176.24|15
1653799610000|2022-05-29 04:46:50|178.4|176.3|178.4|176.3|178.4|176.3|178.37|176.27|5
1653799620000|2022-05-29 04:47:00|178.41|176.31|178.36|176.26|178.42|176.32|178.35|176.25|14
1653799630000|2022-05-29 04:47:10|178.37|176.27|178.36|176.26|178.37|176.27|178.33|176.23|9
1653799640000|2022-05-29 04:47:20|178.35|176.25|178.35|176.25|178.36|176.26|178.35|176.25|3
1653799650000|2022-05-29 04:47:30|178.34|176.24|178.3|176.2|178.34|176.24|178.3|176.2|8
1653799680000|2022-05-29 04:48:00|178.31|176.21|178.31|176.21|178.32|176.22|178.31|176.21|5
1653799690000|2022-05-29 04:48:10|178.32|176.22|178.31|176.21|178.32|176.22|178.31|176.21|2
1653799700000|2022-05-29 04:48:20|178.32|176.22|178.37|176.27|178.37|176.27|178.32|176.22|8
1653799710000|2022-05-29 04:48:30|178.36|176.26|178.39|176.29|178.42|176.32|178.36|176.26|11
1653799720000|2022-05-29 04:48:40|178.4|176.3|178.36|176.26|178.41|176.31|178.35|176.25|15
1653799730000|2022-05-29 04:48:50|178.37|176.27|178.37|176.27|178.38|176.28|178.37|176.27|3
1653799740000|2022-05-29 04:49:00|178.36|176.26|178.35|176.25|178.37|176.27|178.33|176.23|9
1653799750000|2022-05-29 04:49:10|178.33|176.23|178.31|176.21|178.33|176.23|178.3|176.2|12
1653799760000|2022-05-29 04:49:20|178.3|176.2|178.28|176.18|178.3|176.2|178.27|176.17|4
1653799780000|2022-05-29 04:49:40|178.26|176.16|178.28|176.18|178.28|176.18|178.26|176.16|2
1653799790000|2022-05-29 04:49:50|178.27|176.17|178.27|176.17|178.27|176.17|178.27|176.17|1
1653799800000|2022-05-29 04:50:00|178.28|176.18|178.24|176.14|178.28|176.18|178.23|176.13|6
1653799810000|2022-05-29 04:50:10|178.25|176.15|178|175.9|178.25|176.15|178|175.9|13
1653799820000|2022-05-29 04:50:20|178.01|175.91|177.9|175.8|178.01|175.91|177.9|175.8|11
1653799830000|2022-05-29 04:50:30|177.92|175.82|177.93|175.83|177.97|175.87|177.89|175.79|18
1653799840000|2022-05-29 04:50:40|177.91|175.81|177.84|175.74|177.93|175.83|177.82|175.72|15
1653799850000|2022-05-29 04:50:50|177.85|175.75|177.83|175.73|177.86|175.76|177.82|175.72|11
1653799860000|2022-05-29 04:51:00|177.84|175.74|177.85|175.75|177.85|175.75|177.82|175.72|12
1653799870000|2022-05-29 04:51:10|177.84|175.74|177.85|175.75|177.86|175.76|177.83|175.73|7
1653799880000|2022-05-29 04:51:20|177.84|175.74|177.85|175.75|177.86|175.76|177.84|175.74|5
1653799890000|2022-05-29 04:51:30|177.83|175.73|177.86|175.76|177.86|175.76|177.83|175.73|6
1653799900000|2022-05-29 04:51:40|177.87|175.77|177.82|175.72|177.87|175.77|177.82|175.72|5
1653799910000|2022-05-29 04:51:50|177.84|175.74|177.84|175.74|177.86|175.76|177.82|175.72|9
1653799920000|2022-05-29 04:52:00|177.83|175.73|177.84|175.74|177.84|175.74|177.83|175.73|4
1653799930000|2022-05-29 04:52:10|177.85|175.75|177.89|175.79|177.89|175.79|177.83|175.73|7
1653799940000|2022-05-29 04:52:20|177.88|175.78|177.88|175.78|177.89|175.79|177.87|175.77|9
1653799950000|2022-05-29 04:52:30|177.89|175.79|177.99|175.89|178.01|175.91|177.89|175.79|22
1653799960000|2022-05-29 04:52:40|178|175.9|177.97|175.87|178|175.9|177.96|175.86|11
1653799970000|2022-05-29 04:52:50|177.96|175.86|177.96|175.86|177.97|175.87|177.96|175.86|7
1653799980000|2022-05-29 04:53:00|177.97|175.87|177.96|175.86|177.97|175.87|177.96|175.86|4
1653799990000|2022-05-29 04:53:10|177.95|175.85|177.95|175.85|177.97|175.87|177.95|175.85|8
1653800000000|2022-05-29 04:53:20|177.97|175.87|177.95|175.85|177.97|175.87|177.94|175.84|12
1653800010000|2022-05-29 04:53:30|177.94|175.84|177.96|175.86|177.96|175.86|177.94|175.84|3
1653800020000|2022-05-29 04:53:40|177.95|175.85|177.95|175.85|177.95|175.85|177.95|175.85|1
1653800030000|2022-05-29 04:53:50|177.96|175.86|177.94|175.84|177.96|175.86|177.94|175.84|5
1653800040000|2022-05-29 04:54:00|177.95|175.85|177.93|175.83|177.96|175.86|177.92|175.82|10
1653800050000|2022-05-29 04:54:10|177.96|175.86|177.92|175.82|177.96|175.86|177.92|175.82|4
1653800060000|2022-05-29 04:54:20|177.93|175.83|177.9|175.8|177.93|175.83|177.88|175.78|7
1653800070000|2022-05-29 04:54:30|177.89|175.79|177.88|175.78|177.9|175.8|177.88|175.78|3
1653800080000|2022-05-29 04:54:40|177.87|175.77|177.88|175.78|177.9|175.8|177.87|175.77|5
1653800090000|2022-05-29 04:54:50|177.87|175.77|177.84|175.74|177.87|175.77|177.83|175.73|17
1653800100000|2022-05-29 04:55:00|177.86|175.76|177.83|175.73|177.86|175.76|177.83|175.73|4
1653800110000|2022-05-29 04:55:10|177.87|175.77|177.92|175.82|177.93|175.83|177.87|175.77|7
1653800120000|2022-05-29 04:55:20|177.91|175.81|177.92|175.82|177.93|175.83|177.91|175.81|6
1653800130000|2022-05-29 04:55:30|177.91|175.81|177.91|175.81|177.92|175.82|177.91|175.81|5
1653800140000|2022-05-29 04:55:40|177.92|175.82|177.92|175.82|177.92|175.82|177.91|175.81|3
1653800170000|2022-05-29 04:56:10|177.93|175.83|177.83|175.73|177.93|175.83|177.83|175.73|8
1653800180000|2022-05-29 04:56:20|177.85|175.75|177.79|175.69|177.86|175.76|177.78|175.68|14
1653800190000|2022-05-29 04:56:30|177.77|175.67|177.7|175.6|177.79|175.69|177.7|175.6|19
1653800200000|2022-05-29 04:56:40|177.66|175.56|177.69|175.59|177.69|175.59|177.66|175.56|9
1653800210000|2022-05-29 04:56:50|177.67|175.57|177.68|175.58|177.68|175.58|177.67|175.57|8
1653800220000|2022-05-29 04:57:00|177.67|175.57|177.66|175.56|177.67|175.57|177.66|175.56|4
1653800230000|2022-05-29 04:57:10|177.67|175.57|177.66|175.56|177.68|175.58|177.66|175.56|4
1653800240000|2022-05-29 04:57:20|177.68|175.58|177.78|175.68|177.8|175.7|177.68|175.58|16
1653800250000|2022-05-29 04:57:30|177.79|175.69|177.76|175.66|177.79|175.69|177.76|175.66|8
1653800260000|2022-05-29 04:57:40|177.77|175.67|177.78|175.68|177.79|175.69|177.76|175.66|9
1653800270000|2022-05-29 04:57:50|177.77|175.67|177.79|175.69|177.79|175.69|177.76|175.66|11
1653800280000|2022-05-29 04:58:00|177.81|175.71|177.88|175.78|177.88|175.78|177.8|175.7|10
1653800290000|2022-05-29 04:58:10|177.89|175.79|177.84|175.74|177.91|175.81|177.84|175.74|8
1653800300000|2022-05-29 04:58:20|177.83|175.73|177.77|175.67|177.84|175.74|177.77|175.67|12
1653800310000|2022-05-29 04:58:30|177.76|175.66|177.79|175.69|177.79|175.69|177.76|175.66|8
1653800320000|2022-05-29 04:58:40|177.8|175.7|177.84|175.74|177.86|175.76|177.78|175.68|8
1653800330000|2022-05-29 04:58:50|177.83|175.73|177.83|175.73|177.83|175.73|177.83|175.73|1
1653800340000|2022-05-29 04:59:00|177.79|175.69|177.83|175.73|177.84|175.74|177.77|175.67|8
1653800350000|2022-05-29 04:59:10|177.84|175.74|177.8|175.7|177.84|175.74|177.8|175.7|6
1653800360000|2022-05-29 04:59:20|177.79|175.69|177.82|175.72|177.84|175.74|177.79|175.69|12
1653800370000|2022-05-29 04:59:30|177.83|175.73|177.81|175.71|177.83|175.73|177.8|175.7|8
1653800380000|2022-05-29 04:59:40|177.82|175.72|177.82|175.72|177.82|175.72|177.79|175.69|7
1653800390000|2022-05-29 04:59:50|177.83|175.73|177.82|175.72|177.83|175.73|177.82|175.72|2
1653800400000|2022-05-29 05:00:00|177.8|175.7|177.77|175.67|177.8|175.7|177.73|175.63|13
1653800410000|2022-05-29 05:00:10|177.76|175.66|177.78|175.68|177.79|175.69|177.76|175.66|6
1653800420000|2022-05-29 05:00:20|177.79|175.69|177.68|175.58|177.79|175.69|177.68|175.58|12
1653800430000|2022-05-29 05:00:30|177.7|175.6|177.73|175.63|177.74|175.64|177.7|175.6|4
1653800440000|2022-05-29 05:00:40|177.72|175.62|177.71|175.61|177.72|175.62|177.71|175.61|2
1653800460000|2022-05-29 05:01:00|177.73|175.63|177.62|175.52|177.73|175.63|177.58|175.48|15
1653800470000|2022-05-29 05:01:10|177.6|175.5|177.6|175.5|177.65|175.55|177.59|175.49|9
1653800480000|2022-05-29 05:01:20|177.62|175.52|177.59|175.49|177.62|175.52|177.58|175.48|7
1653800490000|2022-05-29 05:01:30|177.61|175.51|177.63|175.53|177.63|175.53|177.57|175.47|14
1653800500000|2022-05-29 05:01:40|177.62|175.52|177.65|175.55|177.66|175.56|177.62|175.52|7
1653800510000|2022-05-29 05:01:50|177.63|175.53|177.57|175.47|177.65|175.55|177.56|175.46|12
1653800520000|2022-05-29 05:02:00|177.56|175.46|177.51|175.41|177.56|175.46|177.47|175.37|7
1653800530000|2022-05-29 05:02:10|177.49|175.39|177.5|175.4|177.51|175.41|177.49|175.39|4
1653800540000|2022-05-29 05:02:20|177.51|175.41|177.58|175.48|177.58|175.48|177.5|175.4|7
1653800570000|2022-05-29 05:02:50|177.59|175.49|177.6|175.5|177.6|175.5|177.58|175.48|5
1653800580000|2022-05-29 05:03:00|177.59|175.49|177.62|175.52|177.65|175.55|177.59|175.49|10
1653800590000|2022-05-29 05:03:10|177.63|175.53|177.7|175.6|177.7|175.6|177.62|175.52|10
1653800600000|2022-05-29 05:03:20|177.71|175.61|177.75|175.65|177.78|175.68|177.7|175.6|17
1653800610000|2022-05-29 05:03:30|177.73|175.63|177.75|175.65|177.75|175.65|177.68|175.58|14
1653800620000|2022-05-29 05:03:40|177.73|175.63|177.73|175.63|177.75|175.65|177.71|175.61|10
1653800630000|2022-05-29 05:03:50|177.74|175.64|177.74|175.64|177.75|175.65|177.73|175.63|4
1653800640000|2022-05-29 05:04:00|177.72|175.62|177.73|175.63|177.74|175.64|177.72|175.62|8
1653800650000|2022-05-29 05:04:10|177.72|175.62|177.72|175.62|177.74|175.64|177.72|175.62|3
1653800660000|2022-05-29 05:04:20|177.73|175.63|177.74|175.64|177.74|175.64|177.72|175.62|3
1653800670000|2022-05-29 05:04:30|177.75|175.65|177.74|175.64|177.75|175.65|177.73|175.63|8
1653800680000|2022-05-29 05:04:40|177.73|175.63|177.74|175.64|177.74|175.64|177.73|175.63|4
1653800690000|2022-05-29 05:04:50|177.72|175.62|177.73|175.63|177.73|175.63|177.72|175.62|2
1653800700000|2022-05-29 05:05:00|177.74|175.64|177.74|175.64|177.75|175.65|177.72|175.62|6
1653800710000|2022-05-29 05:05:10|177.72|175.62|177.59|175.49|177.72|175.62|177.57|175.47|12
1653800720000|2022-05-29 05:05:20|177.58|175.48|177.51|175.41|177.58|175.48|177.51|175.41|9
1653800730000|2022-05-29 05:05:30|177.5|175.4|177.51|175.41|177.51|175.41|177.5|175.4|2
1653800740000|2022-05-29 05:05:40|177.5|175.4|177.68|175.58|177.68|175.58|177.5|175.4|10
1653800750000|2022-05-29 05:05:50|177.66|175.56|177.59|175.49|177.66|175.56|177.59|175.49|10
1653800760000|2022-05-29 05:06:00|177.61|175.51|177.63|175.53|177.63|175.53|177.6|175.5|7
1653800770000|2022-05-29 05:06:10|177.61|175.51|177.61|175.51|177.62|175.52|177.58|175.48|9
1653800780000|2022-05-29 05:06:20|177.62|175.52|177.62|175.52|177.62|175.52|177.62|175.52|1
1653800790000|2022-05-29 05:06:30|177.61|175.51|177.63|175.53|177.65|175.55|177.59|175.49|7
1653800800000|2022-05-29 05:06:40|177.62|175.52|177.65|175.55|177.66|175.56|177.62|175.52|9
1653800810000|2022-05-29 05:06:50|177.66|175.56|177.62|175.52|177.66|175.56|177.62|175.52|10
1653800820000|2022-05-29 05:07:00|177.63|175.53|177.57|175.47|177.64|175.54|177.56|175.46|12
1653800830000|2022-05-29 05:07:10|177.58|175.48|177.66|175.56|177.71|175.61|177.58|175.48|13
1653800840000|2022-05-29 05:07:20|177.67|175.57|177.64|175.54|177.69|175.59|177.61|175.51|12
1653800850000|2022-05-29 05:07:30|177.63|175.53|177.63|175.53|177.63|175.53|177.63|175.53|1
1653800860000|2022-05-29 05:07:40|177.62|175.52|177.61|175.51|177.62|175.52|177.61|175.51|2
1653800870000|2022-05-29 05:07:50|177.62|175.52|177.62|175.52|177.62|175.52|177.62|175.52|1
1653800880000|2022-05-29 05:08:00|177.61|175.51|177.66|175.56|177.67|175.57|177.61|175.51|7
1653800890000|2022-05-29 05:08:10|177.67|175.57|177.67|175.57|177.67|175.57|177.65|175.55|5
1653800900000|2022-05-29 05:08:20|177.66|175.56|177.67|175.57|177.68|175.58|177.66|175.56|9
1653800910000|2022-05-29 05:08:30|177.68|175.58|177.68|175.58|177.68|175.58|177.67|175.57|3
1653800920000|2022-05-29 05:08:40|177.67|175.57|177.69|175.59|177.69|175.59|177.64|175.54|8
1653800930000|2022-05-29 05:08:50|177.68|175.58|177.68|175.58|177.7|175.6|177.68|175.58|3
1653800940000|2022-05-29 05:09:00|177.69|175.59|177.7|175.6|177.71|175.61|177.69|175.59|6
1653800950000|2022-05-29 05:09:10|177.71|175.61|177.67|175.57|177.71|175.61|177.67|175.57|10
1653800960000|2022-05-29 05:09:20|177.68|175.58|177.69|175.59|177.7|175.6|177.68|175.58|4
1653800970000|2022-05-29 05:09:30|177.68|175.58|177.7|175.6|177.71|175.61|177.68|175.58|12
1653800980000|2022-05-29 05:09:40|177.71|175.61|177.95|175.85|177.95|175.85|177.71|175.61|12
1653800990000|2022-05-29 05:09:50|177.96|175.86|177.93|175.83|177.97|175.87|177.86|175.76|17
1653801000000|2022-05-29 05:10:00|177.96|175.86|177.92|175.82|177.98|175.88|177.88|175.78|16
1653801010000|2022-05-29 05:10:10|177.9|175.8|177.92|175.82|177.94|175.84|177.9|175.8|11
1653801020000|2022-05-29 05:10:20|177.93|175.83|177.93|175.83|177.95|175.85|177.93|175.83|5
1653801030000|2022-05-29 05:10:30|177.94|175.84|177.95|175.85|177.96|175.86|177.9|175.8|14
1653801040000|2022-05-29 05:10:40|177.92|175.82|177.87|175.77|177.96|175.86|177.86|175.76|11
1653801050000|2022-05-29 05:10:50|177.88|175.78|177.87|175.77|177.92|175.82|177.86|175.76|12
1653801060000|2022-05-29 05:11:00|177.88|175.78|177.88|175.78|177.89|175.79|177.87|175.77|11
1653801070000|2022-05-29 05:11:10|177.9|175.8|177.88|175.78|177.9|175.8|177.88|175.78|4
1653801080000|2022-05-29 05:11:20|177.89|175.79|177.93|175.83|177.93|175.83|177.87|175.77|13
1653801090000|2022-05-29 05:11:30|177.94|175.84|177.92|175.82|177.94|175.84|177.89|175.79|11
1653801100000|2022-05-29 05:11:40|177.9|175.8|177.93|175.83|177.93|175.83|177.9|175.8|4
1653801110000|2022-05-29 05:11:50|177.91|175.81|177.94|175.84|177.94|175.84|177.91|175.81|3
1653801120000|2022-05-29 05:12:00|177.92|175.82|177.86|175.76|177.92|175.82|177.86|175.76|5
1653801130000|2022-05-29 05:12:10|177.85|175.75|177.88|175.78|177.89|175.79|177.85|175.75|8
1653801150000|2022-05-29 05:12:30|177.87|175.77|177.85|175.75|177.88|175.78|177.85|175.75|8
1653801160000|2022-05-29 05:12:40|177.86|175.76|177.84|175.74|177.86|175.76|177.84|175.74|3
1653801170000|2022-05-29 05:12:50|177.85|175.75|177.9|175.8|177.9|175.8|177.85|175.75|10
1653801180000|2022-05-29 05:13:00|177.88|175.78|177.89|175.79|177.9|175.8|177.88|175.78|5
1653801190000|2022-05-29 05:13:10|177.88|175.78|177.87|175.77|177.88|175.78|177.86|175.76|6
1653801200000|2022-05-29 05:13:20|177.86|175.76|177.87|175.77|177.88|175.78|177.86|175.76|4
1653801210000|2022-05-29 05:13:30|177.88|175.78|177.88|175.78|177.9|175.8|177.86|175.76|12
1653801220000|2022-05-29 05:13:40|177.87|175.77|177.88|175.78|177.88|175.78|177.87|175.77|2
1653801230000|2022-05-29 05:13:50|177.89|175.79|177.91|175.81|177.92|175.82|177.89|175.79|8
1653801240000|2022-05-29 05:14:00|177.92|175.82|177.91|175.81|177.92|175.82|177.9|175.8|5
1653801250000|2022-05-29 05:14:10|177.89|175.79|177.91|175.81|177.92|175.82|177.89|175.79|8
1653801260000|2022-05-29 05:14:20|177.9|175.8|177.91|175.81|177.91|175.81|177.9|175.8|4
1653801270000|2022-05-29 05:14:30|177.92|175.82|177.9|175.8|177.92|175.82|177.9|175.8|3
1653801280000|2022-05-29 05:14:40|177.89|175.79|177.9|175.8|177.9|175.8|177.88|175.78|5
1653801290000|2022-05-29 05:14:50|177.89|175.79|177.88|175.78|177.89|175.79|177.88|175.78|2
1653801300000|2022-05-29 05:15:00|177.9|175.8|177.88|175.78|177.91|175.81|177.88|175.78|8
1653801310000|2022-05-29 05:15:10|177.9|175.8|177.88|175.78|177.91|175.81|177.88|175.78|9
1653801320000|2022-05-29 05:15:20|177.9|175.8|178|175.9|178|175.9|177.88|175.78|11
1653801330000|2022-05-29 05:15:30|178.02|175.92|178.09|175.99|178.12|176.02|178.02|175.92|13
1653801340000|2022-05-29 05:15:40|178.1|176|178.06|175.96|178.1|176|178.06|175.96|5
1653801350000|2022-05-29 05:15:50|178.05|175.95|178.06|175.96|178.07|175.97|178.05|175.95|4
1653801360000|2022-05-29 05:16:00|178.09|175.99|178.1|176|178.1|176|178.07|175.97|7
1653801370000|2022-05-29 05:16:10|178.09|175.99|178.08|175.98|178.09|175.99|178.08|175.98|2
1653801380000|2022-05-29 05:16:20|178.09|175.99|178.1|176|178.1|176|178.09|175.99|4
1653801390000|2022-05-29 05:16:30|178.09|175.99|178.1|176|178.11|176.01|178.08|175.98|9
1653801400000|2022-05-29 05:16:40|178.09|175.99|178.1|176|178.1|176|178.09|175.99|2
1653801410000|2022-05-29 05:16:50|178.11|176.01|178.26|176.16|178.26|176.16|178.11|176.01|12
1653801420000|2022-05-29 05:17:00|178.27|176.17|178.35|176.25|178.39|176.29|178.27|176.17|16
1653801430000|2022-05-29 05:17:10|178.36|176.26|178.26|176.16|178.37|176.27|178.25|176.15|14
1653801440000|2022-05-29 05:17:20|178.25|176.15|178.28|176.18|178.3|176.2|178.25|176.15|12
1653801450000|2022-05-29 05:17:30|178.29|176.19|178.29|176.19|178.29|176.19|178.27|176.17|7
1653801460000|2022-05-29 05:17:40|178.28|176.18|178.27|176.17|178.29|176.19|178.27|176.17|11
1653801470000|2022-05-29 05:17:50|178.28|176.18|178.31|176.21|178.32|176.22|178.27|176.17|13
1653801490000|2022-05-29 05:18:10|178.34|176.24|178.31|176.21|178.34|176.24|178.31|176.21|4
1653801500000|2022-05-29 05:18:20|178.3|176.2|178.3|176.2|178.3|176.2|178.3|176.2|1
1653801510000|2022-05-29 05:18:30|178.29|176.19|178.31|176.21|178.31|176.21|178.28|176.18|5
1653801530000|2022-05-29 05:18:50|178.3|176.2|178.3|176.2|178.31|176.21|178.3|176.2|3
1653801540000|2022-05-29 05:19:00|178.31|176.21|178.3|176.2|178.31|176.21|178.3|176.2|4
1653801550000|2022-05-29 05:19:10|178.29|176.19|178.3|176.2|178.3|176.2|178.27|176.17|5
1653801560000|2022-05-29 05:19:20|178.29|176.19|178.35|176.25|178.35|176.25|178.29|176.19|4
1653801570000|2022-05-29 05:19:30|178.36|176.26|178.37|176.27|178.37|176.27|178.36|176.26|4
1653801590000|2022-05-29 05:19:50|178.38|176.28|178.37|176.27|178.38|176.28|178.37|176.27|2
1653801600000|2022-05-29 05:20:00|178.36|176.26|178.36|176.26|178.37|176.27|178.36|176.26|3
1653801610000|2022-05-29 05:20:10|178.34|176.24|178.23|176.13|178.35|176.25|178.2|176.1|15
1653801620000|2022-05-29 05:20:20|178.22|176.12|178.23|176.13|178.23|176.13|178.22|176.12|2
1653801630000|2022-05-29 05:20:30|178.25|176.15|178.41|176.31|178.42|176.32|178.25|176.15|9
1653801640000|2022-05-29 05:20:40|178.42|176.32|178.37|176.27|178.42|176.32|178.37|176.27|4
1653801650000|2022-05-29 05:20:50|178.39|176.29|178.39|176.29|178.41|176.31|178.39|176.29|12
1653801660000|2022-05-29 05:21:00|178.4|176.3|178.38|176.28|178.41|176.31|178.36|176.26|8
1653801670000|2022-05-29 05:21:10|178.4|176.3|178.39|176.29|178.42|176.32|178.36|176.26|15
1653801680000|2022-05-29 05:21:20|178.4|176.3|178.4|176.3|178.41|176.31|178.38|176.28|8
1653801690000|2022-05-29 05:21:30|178.39|176.29|178.37|176.27|178.4|176.3|178.37|176.27|10
1653801700000|2022-05-29 05:21:40|178.36|176.26|178.37|176.27|178.37|176.27|178.36|176.26|2
1653801710000|2022-05-29 05:21:50|178.38|176.28|178.42|176.32|178.42|176.32|178.37|176.27|12
1653801720000|2022-05-29 05:22:00|178.41|176.31|178.42|176.32|178.42|176.32|178.39|176.29|7
1653801730000|2022-05-29 05:22:10|178.43|176.33|178.4|176.3|178.43|176.33|178.4|176.3|7
1653801740000|2022-05-29 05:22:20|178.42|176.32|178.47|176.37|178.53|176.43|178.42|176.32|14
1653801750000|2022-05-29 05:22:30|178.46|176.36|178.44|176.34|178.49|176.39|178.44|176.34|10
1653801760000|2022-05-29 05:22:40|178.47|176.37|178.47|176.37|178.48|176.38|178.45|176.35|7
1653801770000|2022-05-29 05:22:50|178.48|176.38|178.42|176.32|178.49|176.39|178.41|176.31|11
1653801780000|2022-05-29 05:23:00|178.46|176.36|178.47|176.37|178.49|176.39|178.46|176.36|5
1653801790000|2022-05-29 05:23:10|178.46|176.36|178.47|176.37|178.47|176.37|178.46|176.36|2
1653801800000|2022-05-29 05:23:20|178.46|176.36|178.47|176.37|178.47|176.37|178.46|176.36|4
1653801810000|2022-05-29 05:23:30|178.48|176.38|178.52|176.42|178.53|176.43|178.48|176.38|6
1653801820000|2022-05-29 05:23:40|178.53|176.43|178.5|176.4|178.53|176.43|178.49|176.39|12
1653801830000|2022-05-29 05:23:50|178.49|176.39|178.49|176.39|178.5|176.4|178.46|176.36|11
1653801840000|2022-05-29 05:24:00|178.5|176.4|178.51|176.41|178.51|176.41|178.48|176.38|9
1653801850000|2022-05-29 05:24:10|178.52|176.42|178.47|176.37|178.52|176.42|178.47|176.37|16
1653801860000|2022-05-29 05:24:20|178.49|176.39|178.47|176.37|178.49|176.39|178.47|176.37|5
1653801870000|2022-05-29 05:24:30|178.49|176.39|178.48|176.38|178.5|176.4|178.47|176.37|7
1653801880000|2022-05-29 05:24:40|178.49|176.39|178.49|176.39|178.49|176.39|178.49|176.39|1
1653801890000|2022-05-29 05:24:50|178.48|176.38|178.48|176.38|178.49|176.39|178.48|176.38|3
1653801900000|2022-05-29 05:25:00|178.49|176.39|178.48|176.38|178.51|176.41|178.48|176.38|5
1653801910000|2022-05-29 05:25:10|178.49|176.39|178.48|176.38|178.5|176.4|178.48|176.38|4
1653801920000|2022-05-29 05:25:20|178.46|176.36|178.46|176.36|178.47|176.37|178.45|176.35|4
1653801930000|2022-05-29 05:25:30|178.45|176.35|178.45|176.35|178.48|176.38|178.45|176.35|6
1653801940000|2022-05-29 05:25:40|178.47|176.37|178.52|176.42|178.52|176.42|178.46|176.36|11
1653801950000|2022-05-29 05:25:50|178.51|176.41|178.57|176.47|178.57|176.47|178.51|176.41|7
1653801960000|2022-05-29 05:26:00|178.58|176.48|178.49|176.39|178.58|176.48|178.47|176.37|12
1653801970000|2022-05-29 05:26:10|178.48|176.38|178.49|176.39|178.51|176.41|178.48|176.38|8
1653801980000|2022-05-29 05:26:20|178.48|176.38|178.49|176.39|178.51|176.41|178.48|176.38|7
1653801990000|2022-05-29 05:26:30|178.5|176.4|178.39|176.29|178.5|176.4|178.38|176.28|19
1653802000000|2022-05-29 05:26:40|178.38|176.28|178.41|176.31|178.43|176.33|178.37|176.27|15
1653802010000|2022-05-29 05:26:50|178.42|176.32|178.3|176.2|178.43|176.33|178.3|176.2|13
1653802020000|2022-05-29 05:27:00|178.33|176.23|178.38|176.28|178.38|176.28|178.32|176.22|5
1653802030000|2022-05-29 05:27:10|178.39|176.29|178.41|176.31|178.45|176.35|178.39|176.29|9
1653802040000|2022-05-29 05:27:20|178.43|176.33|178.43|176.33|178.44|176.34|178.41|176.31|7
1653802050000|2022-05-29 05:27:30|178.41|176.31|178.47|176.37|178.47|176.37|178.41|176.31|7
1653802060000|2022-05-29 05:27:40|178.46|176.36|178.47|176.37|178.47|176.37|178.46|176.36|2
1653802070000|2022-05-29 05:27:50|178.49|176.39|178.55|176.45|178.56|176.46|178.49|176.39|7
1653802080000|2022-05-29 05:28:00|178.56|176.46|178.57|176.47|178.57|176.47|178.56|176.46|2
1653802090000|2022-05-29 05:28:10|178.58|176.48|178.62|176.52|178.63|176.53|178.58|176.48|12
1653802100000|2022-05-29 05:28:20|178.63|176.53|178.61|176.51|178.63|176.53|178.61|176.51|7
1653802110000|2022-05-29 05:28:30|178.6|176.5|178.57|176.47|178.6|176.5|178.57|176.47|10
1653802120000|2022-05-29 05:28:40|178.58|176.48|178.6|176.5|178.63|176.53|178.57|176.47|10
1653802130000|2022-05-29 05:28:50|178.63|176.53|178.68|176.58|178.68|176.58|178.6|176.5|17
1653802140000|2022-05-29 05:29:00|178.67|176.57|178.57|176.47|178.71|176.61|178.57|176.47|22
1653802150000|2022-05-29 05:29:10|178.56|176.46|178.55|176.45|178.6|176.5|178.53|176.43|9
1653802160000|2022-05-29 05:29:20|178.57|176.47|178.58|176.48|178.58|176.48|178.54|176.44|12
1653802170000|2022-05-29 05:29:30|178.57|176.47|178.58|176.48|178.58|176.48|178.56|176.46|8
1653802180000|2022-05-29 05:29:40|178.57|176.47|178.56|176.46|178.61|176.51|178.56|176.46|9
1653802190000|2022-05-29 05:29:50|178.57|176.47|178.58|176.48|178.59|176.49|178.56|176.46|6
1653802200000|2022-05-29 05:30:00|178.61|176.51|178.57|176.47|178.64|176.54|178.57|176.47|6
1653802210000|2022-05-29 05:30:10|178.53|176.43|178.56|176.46|178.56|176.46|178.51|176.41|10
1653802220000|2022-05-29 05:30:20|178.55|176.45|178.55|176.45|178.55|176.45|178.55|176.45|1
1653802230000|2022-05-29 05:30:30|178.54|176.44|178.52|176.42|178.55|176.45|178.52|176.42|8
1653802240000|2022-05-29 05:30:40|178.54|176.44|178.45|176.35|178.54|176.44|178.45|176.35|8
1653802250000|2022-05-29 05:30:50|178.47|176.37|178.51|176.41|178.53|176.43|178.47|176.37|10
1653802260000|2022-05-29 05:31:00|178.52|176.42|178.49|176.39|178.52|176.42|178.49|176.39|7
1653802270000|2022-05-29 05:31:10|178.48|176.38|178.47|176.37|178.52|176.42|178.47|176.37|6
1653802280000|2022-05-29 05:31:20|178.48|176.38|178.44|176.34|178.48|176.38|178.39|176.29|13
1653802290000|2022-05-29 05:31:30|178.43|176.33|178.39|176.29|178.43|176.33|178.39|176.29|7
1653802300000|2022-05-29 05:31:40|178.42|176.32|178.39|176.29|178.42|176.32|178.39|176.29|7
1653802310000|2022-05-29 05:31:50|178.41|176.31|178.35|176.25|178.41|176.31|178.35|176.25|6
1653802320000|2022-05-29 05:32:00|178.37|176.27|178.38|176.28|178.39|176.29|178.37|176.27|3
1653802330000|2022-05-29 05:32:10|178.4|176.3|178.42|176.32|178.44|176.34|178.4|176.3|5
1653802340000|2022-05-29 05:32:20|178.43|176.33|178.4|176.3|178.43|176.33|178.4|176.3|6
1653802350000|2022-05-29 05:32:30|178.42|176.32|178.39|176.29|178.42|176.32|178.37|176.27|10
1653802360000|2022-05-29 05:32:40|178.41|176.31|178.39|176.29|178.42|176.32|178.39|176.29|4
1653802370000|2022-05-29 05:32:50|178.36|176.26|178.38|176.28|178.38|176.28|178.35|176.25|6
1653802380000|2022-05-29 05:33:00|178.37|176.27|178.36|176.26|178.39|176.29|178.35|176.25|14
1653802390000|2022-05-29 05:33:10|178.37|176.27|178.37|176.27|178.37|176.27|178.37|176.27|1
1653802430000|2022-05-29 05:33:50|178.38|176.28|178.59|176.49|178.6|176.5|178.38|176.28|10
1653802440000|2022-05-29 05:34:00|178.58|176.48|178.49|176.39|178.59|176.49|178.49|176.39|10
1653802450000|2022-05-29 05:34:10|178.46|176.36|178.48|176.38|178.51|176.41|178.46|176.36|9
1653802460000|2022-05-29 05:34:20|178.49|176.39|178.49|176.39|178.49|176.39|178.49|176.39|1
1653802470000|2022-05-29 05:34:30|178.48|176.38|178.48|176.38|178.48|176.38|178.46|176.36|5
1653802480000|2022-05-29 05:34:40|178.47|176.37|178.49|176.39|178.5|176.4|178.47|176.37|3
1653802490000|2022-05-29 05:34:50|178.5|176.4|178.52|176.42|178.53|176.43|178.48|176.38|6
1653802500000|2022-05-29 05:35:00|178.53|176.43|178.43|176.33|178.53|176.43|178.43|176.33|21
1653802510000|2022-05-29 05:35:10|178.46|176.36|178.42|176.32|178.46|176.36|178.42|176.32|5
1653802520000|2022-05-29 05:35:20|178.41|176.31|178.42|176.32|178.42|176.32|178.41|176.31|6
1653802530000|2022-05-29 05:35:30|178.41|176.31|178.41|176.31|178.42|176.32|178.4|176.3|10
1653802540000|2022-05-29 05:35:40|178.42|176.32|178.41|176.31|178.42|176.32|178.41|176.31|4
1653802550000|2022-05-29 05:35:50|178.42|176.32|178.44|176.34|178.44|176.34|178.41|176.31|5
1653802560000|2022-05-29 05:36:00|178.47|176.37|178.42|176.32|178.48|176.38|178.42|176.32|8
1653802570000|2022-05-29 05:36:10|178.43|176.33|178.42|176.32|178.43|176.33|178.42|176.32|2
1653802580000|2022-05-29 05:36:20|178.41|176.31|178.4|176.3|178.41|176.31|178.4|176.3|2
1653802590000|2022-05-29 05:36:30|178.38|176.28|178.38|176.28|178.38|176.28|178.38|176.28|1
1653802610000|2022-05-29 05:36:50|178.39|176.29|178.38|176.28|178.39|176.29|178.38|176.28|2
1653802620000|2022-05-29 05:37:00|178.39|176.29|178.5|176.4|178.5|176.4|178.39|176.29|5
1653802630000|2022-05-29 05:37:10|178.51|176.41|178.46|176.36|178.51|176.41|178.46|176.36|7
1653802640000|2022-05-29 05:37:20|178.45|176.35|178.43|176.33|178.45|176.35|178.43|176.33|3
1653802650000|2022-05-29 05:37:30|178.41|176.31|178.44|176.34|178.44|176.34|178.4|176.3|13
1653802660000|2022-05-29 05:37:40|178.45|176.35|178.44|176.34|178.45|176.35|178.44|176.34|2
1653802670000|2022-05-29 05:37:50|178.45|176.35|178.51|176.41|178.51|176.41|178.45|176.35|5
1653802680000|2022-05-29 05:38:00|178.52|176.42|178.51|176.41|178.53|176.43|178.51|176.41|8
1653802690000|2022-05-29 05:38:10|178.49|176.39|178.49|176.39|178.49|176.39|178.49|176.39|1
1653802710000|2022-05-29 05:38:30|178.51|176.41|178.51|176.41|178.52|176.42|178.5|176.4|5
1653802730000|2022-05-29 05:38:50|178.5|176.4|178.51|176.41|178.51|176.41|178.5|176.4|2
1653802740000|2022-05-29 05:39:00|178.52|176.42|178.42|176.32|178.52|176.42|178.42|176.32|6
1653802750000|2022-05-29 05:39:10|178.41|176.31|178.41|176.31|178.41|176.31|178.39|176.29|8
1653802760000|2022-05-29 05:39:20|178.43|176.33|178.43|176.33|178.43|176.33|178.43|176.33|1
1653802780000|2022-05-29 05:39:40|178.44|176.34|178.43|176.33|178.44|176.34|178.43|176.33|2
1653802800000|2022-05-29 05:40:00|178.42|176.32|178.4|176.3|178.42|176.32|178.39|176.29|4
1653802810000|2022-05-29 05:40:10|178.41|176.31|178.4|176.3|178.41|176.31|178.4|176.3|4
1653802820000|2022-05-29 05:40:20|178.39|176.29|178.39|176.29|178.39|176.29|178.39|176.29|1
1653802830000|2022-05-29 05:40:30|178.4|176.3|178.41|176.31|178.41|176.31|178.4|176.3|2
1653802840000|2022-05-29 05:40:40|178.42|176.32|178.43|176.33|178.43|176.33|178.42|176.32|2
1653802850000|2022-05-29 05:40:50|178.42|176.32|178.42|176.32|178.42|176.32|178.42|176.32|1
1653802860000|2022-05-29 05:41:00|178.43|176.33|178.44|176.34|178.46|176.36|178.43|176.33|9
1653802870000|2022-05-29 05:41:10|178.42|176.32|178.4|176.3|178.42|176.32|178.4|176.3|2
1653802880000|2022-05-29 05:41:20|178.39|176.29|178.4|176.3|178.42|176.32|178.38|176.28|15
1653802890000|2022-05-29 05:41:30|178.41|176.31|178.38|176.28|178.41|176.31|178.37|176.27|12
1653802900000|2022-05-29 05:41:40|178.37|176.27|178.37|176.27|178.37|176.27|178.37|176.27|1
1653802910000|2022-05-29 05:41:50|178.38|176.28|178.34|176.24|178.38|176.28|178.34|176.24|4
1653802920000|2022-05-29 05:42:00|178.35|176.25|178.37|176.27|178.38|176.28|178.35|176.25|6
1653802930000|2022-05-29 05:42:10|178.38|176.28|178.32|176.22|178.38|176.28|178.32|176.22|6
1653802940000|2022-05-29 05:42:20|178.33|176.23|178.56|176.46|178.65|176.55|178.33|176.23|13
1653802950000|2022-05-29 05:42:30|178.57|176.47|178.53|176.43|178.6|176.5|178.51|176.41|18
1653802960000|2022-05-29 05:42:40|178.55|176.45|178.56|176.46|178.57|176.47|178.55|176.45|7
1653802970000|2022-05-29 05:42:50|178.55|176.45|178.54|176.44|178.55|176.45|178.54|176.44|2
1653802990000|2022-05-29 05:43:10|178.55|176.45|178.51|176.41|178.55|176.45|178.5|176.4|7
1653803000000|2022-05-29 05:43:20|178.52|176.42|178.52|176.42|178.52|176.42|178.52|176.42|1
1653803010000|2022-05-29 05:43:30|178.51|176.41|178.51|176.41|178.51|176.41|178.51|176.41|1
1653803020000|2022-05-29 05:43:40|178.52|176.42|178.51|176.41|178.52|176.42|178.51|176.41|2
1653803030000|2022-05-29 05:43:50|178.52|176.42|178.49|176.39|178.52|176.42|178.48|176.38|7
1653803040000|2022-05-29 05:44:00|178.52|176.42|178.49|176.39|178.52|176.42|178.49|176.39|3
1653803050000|2022-05-29 05:44:10|178.52|176.42|178.46|176.36|178.52|176.42|178.46|176.36|10
1653803060000|2022-05-29 05:44:20|178.45|176.35|178.46|176.36|178.47|176.37|178.45|176.35|6
1653803070000|2022-05-29 05:44:30|178.44|176.34|178.43|176.33|178.44|176.34|178.42|176.32|3
1653803080000|2022-05-29 05:44:40|178.41|176.31|178.42|176.32|178.42|176.32|178.41|176.31|4
1653803090000|2022-05-29 05:44:50|178.43|176.33|178.42|176.32|178.43|176.33|178.42|176.32|2
1653803100000|2022-05-29 05:45:00|178.43|176.33|178.45|176.35|178.46|176.36|178.43|176.33|9
1653803110000|2022-05-29 05:45:10|178.44|176.34|178.49|176.39|178.5|176.4|178.44|176.34|7
1653803120000|2022-05-29 05:45:20|178.48|176.38|178.48|176.38|178.49|176.39|178.46|176.36|8
1653803130000|2022-05-29 05:45:30|178.49|176.39|178.49|176.39|178.49|176.39|178.48|176.38|3
1653803150000|2022-05-29 05:45:50|178.48|176.38|178.48|176.38|178.48|176.38|178.45|176.35|8
1653803160000|2022-05-29 05:46:00|178.49|176.39|178.49|176.39|178.49|176.39|178.48|176.38|5
1653803170000|2022-05-29 05:46:10|178.48|176.38|178.45|176.35|178.49|176.39|178.43|176.33|5
1653803180000|2022-05-29 05:46:20|178.44|176.34|178.44|176.34|178.45|176.35|178.42|176.32|8
1653803190000|2022-05-29 05:46:30|178.45|176.35|178.45|176.35|178.45|176.35|178.44|176.34|3
1653803210000|2022-05-29 05:46:50|178.44|176.34|178.42|176.32|178.45|176.35|178.42|176.32|12
1653803220000|2022-05-29 05:47:00|178.43|176.33|178.42|176.32|178.43|176.33|178.42|176.32|4
1653803230000|2022-05-29 05:47:10|178.43|176.33|178.41|176.31|178.44|176.34|178.41|176.31|5
1653803240000|2022-05-29 05:47:20|178.43|176.33|178.43|176.33|178.43|176.33|178.41|176.31|9
1653803250000|2022-05-29 05:47:30|178.42|176.32|178.41|176.31|178.43|176.33|178.4|176.3|5
1653803260000|2022-05-29 05:47:40|178.4|176.3|178.41|176.31|178.43|176.33|178.4|176.3|3
1653803270000|2022-05-29 05:47:50|178.43|176.33|178.41|176.31|178.43|176.33|178.41|176.31|2
1653803280000|2022-05-29 05:48:00|178.43|176.33|178.45|176.35|178.45|176.35|178.41|176.31|6
1653803290000|2022-05-29 05:48:10|178.46|176.36|178.46|176.36|178.46|176.36|178.46|176.36|1
1653803300000|2022-05-29 05:48:20|178.47|176.37|178.46|176.36|178.47|176.37|178.46|176.36|2
1653803310000|2022-05-29 05:48:30|178.47|176.37|178.46|176.36|178.47|176.37|178.46|176.36|2
1653803320000|2022-05-29 05:48:40|178.49|176.39|178.49|176.39|178.49|176.39|178.49|176.39|1
1653803330000|2022-05-29 05:48:50|178.46|176.36|178.46|176.36|178.46|176.36|178.45|176.35|3
1653803340000|2022-05-29 05:49:00|178.42|176.32|178.43|176.33|178.43|176.33|178.4|176.3|9
1653803350000|2022-05-29 05:49:10|178.42|176.32|178.41|176.31|178.43|176.33|178.41|176.31|6
1653803360000|2022-05-29 05:49:20|178.43|176.33|178.42|176.32|178.43|176.33|178.42|176.32|2
1653803370000|2022-05-29 05:49:30|178.41|176.31|178.38|176.28|178.42|176.32|178.37|176.27|13
1653803380000|2022-05-29 05:49:40|178.37|176.27|178.39|176.29|178.4|176.3|178.37|176.27|4
1653803390000|2022-05-29 05:49:50|178.38|176.28|178.39|176.29|178.41|176.31|178.38|176.28|5
1653803400000|2022-05-29 05:50:00|178.38|176.28|178.38|176.28|178.4|176.3|178.37|176.27|10
1653803420000|2022-05-29 05:50:20|178.39|176.29|178.39|176.29|178.39|176.29|178.39|176.29|1
1653803440000|2022-05-29 05:50:40|178.38|176.28|178.38|176.28|178.39|176.29|178.38|176.28|3
1653803450000|2022-05-29 05:50:50|178.39|176.29|178.39|176.29|178.39|176.29|178.38|176.28|3
1653803460000|2022-05-29 05:51:00|178.38|176.28|178.39|176.29|178.4|176.3|178.38|176.28|4
1653803470000|2022-05-29 05:51:10|178.38|176.28|178.34|176.24|178.38|176.28|178.34|176.24|2
1653803480000|2022-05-29 05:51:20|178.36|176.26|178.36|176.26|178.36|176.26|178.36|176.26|1
1653803490000|2022-05-29 05:51:30|178.35|176.25|178.35|176.25|178.35|176.25|178.35|176.25|1
1653803500000|2022-05-29 05:51:40|178.36|176.26|178.36|176.26|178.37|176.27|178.36|176.26|3
1653803510000|2022-05-29 05:51:50|178.37|176.27|178.36|176.26|178.37|176.27|178.35|176.25|4
1653803530000|2022-05-29 05:52:10|178.35|176.25|178.33|176.23|178.35|176.25|178.33|176.23|3
1653803540000|2022-05-29 05:52:20|178.28|176.18|178.13|176.03|178.28|176.18|178.12|176.02|11
1653803550000|2022-05-29 05:52:30|178.14|176.04|178.13|176.03|178.15|176.05|178.12|176.02|9
1653803560000|2022-05-29 05:52:40|178.14|176.04|178.15|176.05|178.16|176.06|178.14|176.04|6
1653803570000|2022-05-29 05:52:50|178.2|176.1|178.18|176.08|178.21|176.11|178.18|176.08|7
1653803580000|2022-05-29 05:53:00|178.19|176.09|178.18|176.08|178.2|176.1|178.18|176.08|6
1653803600000|2022-05-29 05:53:20|178.19|176.09|178.18|176.08|178.21|176.11|178.18|176.08|6
1653803610000|2022-05-29 05:53:30|178.17|176.07|178.22|176.12|178.23|176.13|178.17|176.07|5
1653803620000|2022-05-29 05:53:40|178.23|176.13|178.32|176.22|178.35|176.25|178.22|176.12|11
1653803630000|2022-05-29 05:53:50|178.33|176.23|178.32|176.22|178.35|176.25|178.31|176.21|7
1653803640000|2022-05-29 05:54:00|178.33|176.23|178.32|176.22|178.33|176.23|178.32|176.22|2
1653803650000|2022-05-29 05:54:10|178.31|176.21|178.32|176.22|178.32|176.22|178.31|176.21|2
1653803660000|2022-05-29 05:54:20|178.33|176.23|178.27|176.17|178.33|176.23|178.26|176.16|11
1653803670000|2022-05-29 05:54:30|178.26|176.16|178.25|176.15|178.26|176.16|178.25|176.15|4
1653803680000|2022-05-29 05:54:40|178.29|176.19|178.3|176.2|178.3|176.2|178.29|176.19|2
1653803690000|2022-05-29 05:54:50|178.29|176.19|178.28|176.18|178.29|176.19|178.26|176.16|5
1653803700000|2022-05-29 05:55:00|178.27|176.17|178.24|176.14|178.27|176.17|178.24|176.14|4
1653803710000|2022-05-29 05:55:10|178.26|176.16|178.25|176.15|178.27|176.17|178.25|176.15|4
1653803720000|2022-05-29 05:55:20|178.2|176.1|178.21|176.11|178.22|176.12|178.17|176.07|9
1653803730000|2022-05-29 05:55:30|178.2|176.1|178.19|176.09|178.2|176.1|178.19|176.09|2
1653803760000|2022-05-29 05:56:00|178.16|176.06|178.14|176.04|178.16|176.06|178.14|176.04|3
1653803770000|2022-05-29 05:56:10|178.12|176.02|178.13|176.03|178.13|176.03|178.06|175.96|8
1653803780000|2022-05-29 05:56:20|178.11|176.01|178.13|176.03|178.15|176.05|178.11|176.01|10
1653803790000|2022-05-29 05:56:30|178.12|176.02|178.3|176.2|178.3|176.2|178.12|176.02|15
1653803800000|2022-05-29 05:56:40|178.29|176.19|178.28|176.18|178.29|176.19|178.26|176.16|4
1653803810000|2022-05-29 05:56:50|178.27|176.17|178.3|176.2|178.3|176.2|178.27|176.17|4
1653803820000|2022-05-29 05:57:00|178.28|176.18|178.29|176.19|178.29|176.19|178.27|176.17|8
1653803830000|2022-05-29 05:57:10|178.28|176.18|178.25|176.15|178.28|176.18|178.25|176.15|6
1653803840000|2022-05-29 05:57:20|178.27|176.17|178.37|176.27|178.37|176.27|178.27|176.17|12
1653803850000|2022-05-29 05:57:30|178.36|176.26|178.39|176.29|178.39|176.29|178.34|176.24|5
1653803860000|2022-05-29 05:57:40|178.37|176.27|178.39|176.29|178.4|176.3|178.37|176.27|5
1653803870000|2022-05-29 05:57:50|178.4|176.3|178.42|176.32|178.43|176.33|178.4|176.3|10
1653803880000|2022-05-29 05:58:00|178.4|176.3|178.34|176.24|178.44|176.34|178.33|176.23|12
1653803890000|2022-05-29 05:58:10|178.36|176.26|178.37|176.27|178.37|176.27|178.32|176.22|5
1653803900000|2022-05-29 05:58:20|178.39|176.29|178.47|176.37|178.47|176.37|178.39|176.29|8
1653803910000|2022-05-29 05:58:30|178.44|176.34|178.41|176.31|178.44|176.34|178.39|176.29|9
1653803920000|2022-05-29 05:58:40|178.42|176.32|178.47|176.37|178.48|176.38|178.42|176.32|8
1653803930000|2022-05-29 05:58:50|178.46|176.36|178.56|176.46|178.57|176.47|178.46|176.36|7
1653803940000|2022-05-29 05:59:00|178.55|176.45|178.59|176.49|178.67|176.57|178.54|176.44|21
1653803950000|2022-05-29 05:59:10|178.62|176.52|178.61|176.51|178.64|176.54|178.61|176.51|15
1653803960000|2022-05-29 05:59:20|178.63|176.53|178.54|176.44|178.65|176.55|178.54|176.44|14
1653803970000|2022-05-29 05:59:30|178.52|176.42|178.62|176.52|178.63|176.53|178.52|176.42|11
1653803980000|2022-05-29 05:59:40|178.63|176.53|178.68|176.58|178.68|176.58|178.62|176.52|11
1653803990000|2022-05-29 05:59:50|178.67|176.57|178.67|176.57|178.68|176.58|178.67|176.57|5
1653804000000|2022-05-29 06:00:00|178.68|176.58|178.79|176.69|178.82|176.72|178.67|176.57|11
1653804010000|2022-05-29 06:00:10|178.8|176.7|178.8|176.7|178.81|176.71|178.78|176.68|10
1653804020000|2022-05-29 06:00:20|178.79|176.69|178.92|176.82|178.92|176.82|178.79|176.69|9
1653804030000|2022-05-29 06:00:30|178.91|176.81|179.01|176.91|179.01|176.91|178.9|176.8|9
1653804040000|2022-05-29 06:00:40|179.05|176.95|179.08|176.98|179.13|177.03|179.05|176.95|20
1653804050000|2022-05-29 06:00:50|179.09|176.99|179.09|176.99|179.12|177.02|179.09|176.99|12
1653804060000|2022-05-29 06:01:00|179.08|176.98|179.03|176.93|179.11|177.01|179|176.9|19
1653804070000|2022-05-29 06:01:10|179.02|176.92|179.21|177.11|179.21|177.11|179.01|176.91|20
1653804080000|2022-05-29 06:01:20|179.18|177.08|179.19|177.09|179.23|177.13|179.18|177.08|12
1653804090000|2022-05-29 06:01:30|179.18|177.08|179.19|177.09|179.19|177.09|179.18|177.08|2
1653804100000|2022-05-29 06:01:40|179.2|177.1|179.95|177.85|179.96|177.86|179.2|177.1|25
1653804110000|2022-05-29 06:01:50|180.01|177.91|180.06|177.96|180.24|178.14|179.9|177.8|33
1653804120000|2022-05-29 06:02:00|180.05|177.95|179.98|177.88|180.15|178.05|179.95|177.85|26
1653804130000|2022-05-29 06:02:10|179.97|177.87|179.69|177.59|179.97|177.87|179.53|177.43|24
1653804140000|2022-05-29 06:02:20|179.68|177.58|179.68|177.58|179.7|177.6|179.66|177.56|12
1653804150000|2022-05-29 06:02:30|179.66|177.56|179.67|177.57|179.7|177.6|179.6|177.5|15
1653804160000|2022-05-29 06:02:40|179.66|177.56|179.59|177.49|179.67|177.57|179.55|177.45|15
1653804170000|2022-05-29 06:02:50|179.6|177.5|179.58|177.48|179.62|177.52|179.58|177.48|13
1653804180000|2022-05-29 06:03:00|179.57|177.47|179.62|177.52|179.64|177.54|179.57|177.47|9
1653804190000|2022-05-29 06:03:10|179.63|177.53|179.54|177.44|179.64|177.54|179.54|177.44|9
1653804210000|2022-05-29 06:03:30|179.57|177.47|179.59|177.49|179.6|177.5|179.57|177.47|9
1653804220000|2022-05-29 06:03:40|179.6|177.5|179.56|177.46|179.6|177.5|179.56|177.46|9
1653804230000|2022-05-29 06:03:50|179.57|177.47|179.55|177.45|179.57|177.47|179.55|177.45|3
1653804240000|2022-05-29 06:04:00|179.52|177.42|179.5|177.4|179.52|177.42|179.36|177.26|16
1653804250000|2022-05-29 06:04:10|179.51|177.41|179.49|177.39|179.51|177.41|179.47|177.37|9
1653804260000|2022-05-29 06:04:20|179.48|177.38|179.45|177.35|179.48|177.38|179.44|177.34|9
1653804270000|2022-05-29 06:04:30|179.44|177.34|179.46|177.36|179.47|177.37|179.43|177.33|8
1653804280000|2022-05-29 06:04:40|179.45|177.35|179.41|177.31|179.45|177.35|179.41|177.31|9
1653804290000|2022-05-29 06:04:50|179.4|177.3|179.4|177.3|179.41|177.31|179.39|177.29|4
1653804300000|2022-05-29 06:05:00|179.41|177.31|179.44|177.34|179.44|177.34|179.38|177.28|11
1653804310000|2022-05-29 06:05:10|179.42|177.32|179.41|177.31|179.42|177.32|179.41|177.31|2
1653804320000|2022-05-29 06:05:20|179.42|177.32|179.4|177.3|179.43|177.33|179.4|177.3|6
1653804330000|2022-05-29 06:05:30|179.38|177.28|179.4|177.3|179.4|177.3|179.36|177.26|8
1653804340000|2022-05-29 06:05:40|179.41|177.31|179.46|177.36|179.48|177.38|179.41|177.31|12
1653804350000|2022-05-29 06:05:50|179.45|177.35|179.38|177.28|179.46|177.36|179.34|177.24|12
1653804360000|2022-05-29 06:06:00|179.39|177.29|179.41|177.31|179.43|177.33|179.38|177.28|10
1653804370000|2022-05-29 06:06:10|179.4|177.3|179.4|177.3|179.41|177.31|179.4|177.3|3
1653804380000|2022-05-29 06:06:20|179.39|177.29|179.37|177.27|179.39|177.29|179.37|177.27|7
1653804390000|2022-05-29 06:06:30|179.39|177.29|179.39|177.29|179.42|177.32|179.37|177.27|9
1653804400000|2022-05-29 06:06:40|179.38|177.28|179.38|177.28|179.39|177.29|179.38|177.28|3
1653804410000|2022-05-29 06:06:50|179.37|177.27|179.4|177.3|179.42|177.32|179.37|177.27|9
1653804420000|2022-05-29 06:07:00|179.42|177.32|179.42|177.32|179.42|177.32|179.4|177.3|5
1653804430000|2022-05-29 06:07:10|179.4|177.3|179.26|177.16|179.4|177.3|179.25|177.15|14
1653804440000|2022-05-29 06:07:20|179.25|177.15|179.28|177.18|179.29|177.19|179.25|177.15|5
1653804450000|2022-05-29 06:07:30|179.29|177.19|179.29|177.19|179.3|177.2|179.28|177.18|4
1653804460000|2022-05-29 06:07:40|179.28|177.18|179.29|177.19|179.29|177.19|179.28|177.18|2
1653804470000|2022-05-29 06:07:50|179.28|177.18|179.29|177.19|179.29|177.19|179.28|177.18|2
1653804480000|2022-05-29 06:08:00|179.28|177.18|179.3|177.2|179.3|177.2|179.28|177.18|3
1653804490000|2022-05-29 06:08:10|179.33|177.23|179.29|177.19|179.33|177.23|179.29|177.19|2
1653804520000|2022-05-29 06:08:40|179.28|177.18|179.29|177.19|179.29|177.19|179.28|177.18|4
1653804530000|2022-05-29 06:08:50|179.28|177.18|179.29|177.19|179.3|177.2|179.28|177.18|4
1653804550000|2022-05-29 06:09:10|179.28|177.18|179.29|177.19|179.29|177.19|179.28|177.18|2
1653804570000|2022-05-29 06:09:30|179.28|177.18|179.28|177.18|179.28|177.18|179.28|177.18|1
1653804580000|2022-05-29 06:09:40|179.29|177.19|179.26|177.16|179.29|177.19|179.26|177.16|6
1653804590000|2022-05-29 06:09:50|179.27|177.17|179.29|177.19|179.29|177.19|179.27|177.17|2
1653804600000|2022-05-29 06:10:00|179.27|177.17|179.25|177.15|179.27|177.17|179.24|177.14|6
1653804610000|2022-05-29 06:10:10|179.26|177.16|179.25|177.15|179.27|177.17|179.23|177.13|10
1653804620000|2022-05-29 06:10:20|179.26|177.16|179.25|177.15|179.27|177.17|179.25|177.15|6
1653804630000|2022-05-29 06:10:30|179.24|177.14|179.26|177.16|179.27|177.17|179.24|177.14|6
1653804640000|2022-05-29 06:10:40|179.27|177.17|179.25|177.15|179.27|177.17|179.25|177.15|5
1653804650000|2022-05-29 06:10:50|179.27|177.17|179.22|177.12|179.27|177.17|179.21|177.11|5
1653804660000|2022-05-29 06:11:00|179.24|177.14|179.31|177.21|179.34|177.24|179.24|177.14|12
1653804670000|2022-05-29 06:11:10|179.3|177.2|179.31|177.21|179.31|177.21|179.29|177.19|5
1653804690000|2022-05-29 06:11:30|179.3|177.2|179.31|177.21|179.31|177.21|179.3|177.2|2
1653804700000|2022-05-29 06:11:40|179.26|177.16|179.29|177.19|179.29|177.19|179.25|177.15|9
1653804720000|2022-05-29 06:12:00|179.3|177.2|179.26|177.16|179.3|177.2|179.26|177.16|3
1653804730000|2022-05-29 06:12:10|179.27|177.17|179.22|177.12|179.27|177.17|179.21|177.11|6
1653804740000|2022-05-29 06:12:20|179.21|177.11|179.16|177.06|179.21|177.11|179.16|177.06|8
1653804750000|2022-05-29 06:12:30|179.17|177.07|179.16|177.06|179.18|177.08|179.13|177.03|12
1653804760000|2022-05-29 06:12:40|179.15|177.05|179.17|177.07|179.17|177.07|179.15|177.05|3
1653804770000|2022-05-29 06:12:50|179.18|177.08|179.18|177.08|179.18|177.08|179.18|177.08|1
1653804780000|2022-05-29 06:13:00|179.2|177.1|179.21|177.11|179.21|177.11|179.18|177.08|4
1653804790000|2022-05-29 06:13:10|179.2|177.1|179.19|177.09|179.21|177.11|179.19|177.09|4
1653804800000|2022-05-29 06:13:20|179.2|177.1|179.21|177.11|179.23|177.13|179.2|177.1|4
1653804830000|2022-05-29 06:13:50|179.2|177.1|179.21|177.11|179.21|177.11|179.2|177.1|2
1653804850000|2022-05-29 06:14:10|179.23|177.13|179.21|177.11|179.23|177.13|179.21|177.11|2
1653804870000|2022-05-29 06:14:30|179.22|177.12|179.22|177.12|179.25|177.15|179.22|177.12|3
1653804880000|2022-05-29 06:14:40|179.25|177.15|179.26|177.16|179.26|177.16|179.25|177.15|2
1653804890000|2022-05-29 06:14:50|179.34|177.24|179.3|177.2|179.34|177.24|179.3|177.2|3
1653804900000|2022-05-29 06:15:00|179.27|177.17|179.21|177.11|179.27|177.17|179.2|177.1|9
1653804910000|2022-05-29 06:15:10|179.22|177.12|179.21|177.11|179.23|177.13|179.21|177.11|6
1653804920000|2022-05-29 06:15:20|179.23|177.13|179.16|177.06|179.23|177.13|179.16|177.06|5
1653804930000|2022-05-29 06:15:30|179.17|177.07|179.15|177.05|179.17|177.07|179.15|177.05|6
1653804940000|2022-05-29 06:15:40|179.17|177.07|179.17|177.07|179.17|177.07|179.17|177.07|1
1653804950000|2022-05-29 06:15:50|179.18|177.08|179.24|177.14|179.25|177.15|179.18|177.08|5
1653804960000|2022-05-29 06:16:00|179.23|177.13|179.22|177.12|179.23|177.13|179.21|177.11|3
1653804970000|2022-05-29 06:16:10|179.23|177.13|179.21|177.11|179.23|177.13|179.21|177.11|3
1653804980000|2022-05-29 06:16:20|179.22|177.12|179.22|177.12|179.23|177.13|179.22|177.12|3
1653804990000|2022-05-29 06:16:30|179.21|177.11|179.2|177.1|179.21|177.11|179.14|177.04|11
1653805000000|2022-05-29 06:16:40|179.19|177.09|179.2|177.1|179.21|177.11|179.19|177.09|3
1653805010000|2022-05-29 06:16:50|179.21|177.11|179.19|177.09|179.21|177.11|179.19|177.09|3
1653805020000|2022-05-29 06:17:00|179.16|177.06|179.16|177.06|179.16|177.06|179.14|177.04|7
1653805030000|2022-05-29 06:17:10|179.17|177.07|179.18|177.08|179.21|177.11|179.17|177.07|13
1653805040000|2022-05-29 06:17:20|179.19|177.09|179.2|177.1|179.2|177.1|179.18|177.08|3
1653805050000|2022-05-29 06:17:30|179.19|177.09|179.19|177.09|179.19|177.09|179.19|177.09|1
1653805070000|2022-05-29 06:17:50|179.2|177.1|179.2|177.1|179.2|177.1|179.19|177.09|3
1653805080000|2022-05-29 06:18:00|179.19|177.09|179.28|177.18|179.28|177.18|179.19|177.09|11
1653805090000|2022-05-29 06:18:10|179.27|177.17|179.27|177.17|179.28|177.18|179.27|177.17|3
1653805100000|2022-05-29 06:18:20|179.29|177.19|179.33|177.23|179.34|177.24|179.29|177.19|8
1653805110000|2022-05-29 06:18:30|179.31|177.21|179.26|177.16|179.32|177.22|179.23|177.13|10
1653805120000|2022-05-29 06:18:40|179.27|177.17|179.27|177.17|179.28|177.18|179.24|177.14|8
1653805130000|2022-05-29 06:18:50|179.26|177.16|179.21|177.11|179.27|177.17|179.21|177.11|10
1653805140000|2022-05-29 06:19:00|179.22|177.12|179.34|177.24|179.34|177.24|179.22|177.12|8
1653805150000|2022-05-29 06:19:10|179.33|177.23|179.17|177.07|179.33|177.23|179.16|177.06|10
1653805160000|2022-05-29 06:19:20|179.18|177.08|179.17|177.07|179.18|177.08|179.17|177.07|4
1653805170000|2022-05-29 06:19:30|179.16|177.06|179.17|177.07|179.18|177.08|179.16|177.06|4
1653805190000|2022-05-29 06:19:50|179.15|177.05|179.11|177.01|179.15|177.05|179.09|176.99|6
1653805200000|2022-05-29 06:20:00|179.13|177.03|179.15|177.05|179.16|177.06|179.1|177|16
1653805210000|2022-05-29 06:20:10|179.14|177.04|179.15|177.05|179.16|177.06|179.14|177.04|5
1653805220000|2022-05-29 06:20:20|179.14|177.04|179.17|177.07|179.17|177.07|179.14|177.04|12
1653805230000|2022-05-29 06:20:30|179.18|177.08|179.17|177.07|179.18|177.08|179.17|177.07|2
1653805240000|2022-05-29 06:20:40|179.19|177.09|179.16|177.06|179.19|177.09|179.16|177.06|4
1653805250000|2022-05-29 06:20:50|179.17|177.07|179.16|177.06|179.17|177.07|179.16|177.06|2
1653805260000|2022-05-29 06:21:00|179.17|177.07|179.17|177.07|179.17|177.07|179.17|177.07|1
1653805290000|2022-05-29 06:21:30|179.18|177.08|179.17|177.07|179.18|177.08|179.17|177.07|2
1653805300000|2022-05-29 06:21:40|179.16|177.06|179.13|177.03|179.17|177.07|179.13|177.03|5
1653805310000|2022-05-29 06:21:50|179.12|177.02|179.12|177.02|179.12|177.02|179.12|177.02|1
1653805320000|2022-05-29 06:22:00|179.14|177.04|179.21|177.11|179.25|177.15|179.14|177.04|8
1653805330000|2022-05-29 06:22:10|179.23|177.13|179.22|177.12|179.23|177.13|179.22|177.12|2
1653805340000|2022-05-29 06:22:20|179.21|177.11|179.24|177.14|179.24|177.14|179.21|177.11|5
1653805350000|2022-05-29 06:22:30|179.23|177.13|179.22|177.12|179.24|177.14|179.22|177.12|4
1653805360000|2022-05-29 06:22:40|179.23|177.13|179.24|177.14|179.25|177.15|179.23|177.13|3
1653805370000|2022-05-29 06:22:50|179.22|177.12|179.24|177.14|179.27|177.17|179.22|177.12|6
1653805380000|2022-05-29 06:23:00|179.22|177.12|179.24|177.14|179.25|177.15|179.22|177.12|4
1653805390000|2022-05-29 06:23:10|179.25|177.15|179.27|177.17|179.27|177.17|179.25|177.15|5
1653805410000|2022-05-29 06:23:30|179.26|177.16|179.27|177.17|179.27|177.17|179.26|177.16|2
1653805420000|2022-05-29 06:23:40|179.33|177.23|179.39|177.29|179.39|177.29|179.33|177.23|12
1653805430000|2022-05-29 06:23:50|179.37|177.27|179.39|177.29|179.39|177.29|179.36|177.26|6
1653805440000|2022-05-29 06:24:00|179.37|177.27|179.47|177.37|179.51|177.41|179.37|177.27|12
1653805450000|2022-05-29 06:24:10|179.45|177.35|179.35|177.25|179.45|177.35|179.34|177.24|18
1653805460000|2022-05-29 06:24:20|179.37|177.27|179.35|177.25|179.38|177.28|179.35|177.25|6
1653805470000|2022-05-29 06:24:30|179.36|177.26|179.35|177.25|179.37|177.27|179.35|177.25|4
1653805480000|2022-05-29 06:24:40|179.37|177.27|179.37|177.27|179.39|177.29|179.36|177.26|6
1653805490000|2022-05-29 06:24:50|179.39|177.29|179.48|177.38|179.48|177.38|179.38|177.28|10
1653805500000|2022-05-29 06:25:00|179.47|177.37|179.49|177.39|179.49|177.39|179.47|177.37|8
1653805510000|2022-05-29 06:25:10|179.5|177.4|179.47|177.37|179.5|177.4|179.47|177.37|4
1653805520000|2022-05-29 06:25:20|179.49|177.39|179.46|177.36|179.49|177.39|179.46|177.36|3
1653805530000|2022-05-29 06:25:30|179.47|177.37|179.49|177.39|179.49|177.39|179.47|177.37|5
1653805540000|2022-05-29 06:25:40|179.47|177.37|179.45|177.35|179.47|177.37|179.45|177.35|2
1653805550000|2022-05-29 06:25:50|179.46|177.36|179.46|177.36|179.46|177.36|179.44|177.34|5
1653805560000|2022-05-29 06:26:00|179.45|177.35|179.45|177.35|179.47|177.37|179.45|177.35|4
1653805570000|2022-05-29 06:26:10|179.47|177.37|179.51|177.41|179.53|177.43|179.47|177.37|4
1653805580000|2022-05-29 06:26:20|179.56|177.46|179.66|177.56|179.66|177.56|179.56|177.46|9
1653805590000|2022-05-29 06:26:30|179.64|177.54|179.66|177.56|179.7|177.6|179.64|177.54|11
1653805600000|2022-05-29 06:26:40|179.68|177.58|179.67|177.57|179.68|177.58|179.67|177.57|2
1653805610000|2022-05-29 06:26:50|179.66|177.56|179.58|177.48|179.66|177.56|179.56|177.46|7
1653805620000|2022-05-29 06:27:00|179.6|177.5|179.55|177.45|179.6|177.5|179.55|177.45|8
1653805630000|2022-05-29 06:27:10|179.54|177.44|179.52|177.42|179.55|177.45|179.52|177.42|4
1653805640000|2022-05-29 06:27:20|179.53|177.43|179.52|177.42|179.53|177.43|179.52|177.42|2
1653805650000|2022-05-29 06:27:30|179.53|177.43|179.57|177.47|179.57|177.47|179.53|177.43|5
1653805660000|2022-05-29 06:27:40|179.56|177.46|179.54|177.44|179.56|177.46|179.51|177.41|6
1653805670000|2022-05-29 06:27:50|179.53|177.43|179.5|177.4|179.54|177.44|179.5|177.4|9
1653805680000|2022-05-29 06:28:00|179.51|177.41|179.53|177.43|179.54|177.44|179.5|177.4|8
1653805690000|2022-05-29 06:28:10|179.54|177.44|179.58|177.48|179.58|177.48|179.53|177.43|5
1653805700000|2022-05-29 06:28:20|179.57|177.47|179.57|177.47|179.57|177.47|179.57|177.47|1
1653805710000|2022-05-29 06:28:30|179.56|177.46|179.69|177.59|179.71|177.61|179.55|177.45|11
1653805720000|2022-05-29 06:28:40|179.66|177.56|179.67|177.57|179.69|177.59|179.66|177.56|10
1653805730000|2022-05-29 06:28:50|179.68|177.58|179.69|177.59|179.7|177.6|179.68|177.58|7
1653805740000|2022-05-29 06:29:00|179.68|177.58|179.58|177.48|179.68|177.58|179.57|177.47|12
1653805750000|2022-05-29 06:29:10|179.57|177.47|179.58|177.48|179.59|177.49|179.57|177.47|6
1653805760000|2022-05-29 06:29:20|179.57|177.47|179.57|177.47|179.57|177.47|179.57|177.47|1
1653805770000|2022-05-29 06:29:30|179.58|177.48|179.61|177.51|179.61|177.51|179.58|177.48|5
1653805780000|2022-05-29 06:29:40|179.59|177.49|179.6|177.5|179.61|177.51|179.57|177.47|8
1653805790000|2022-05-29 06:29:50|179.59|177.49|179.68|177.58|179.7|177.6|179.58|177.48|8
1653805800000|2022-05-29 06:30:00|179.69|177.59|179.65|177.55|179.71|177.61|179.65|177.55|12
1653805810000|2022-05-29 06:30:10|179.68|177.58|179.59|177.49|179.68|177.58|179.58|177.48|13
1653805820000|2022-05-29 06:30:20|179.58|177.48|179.58|177.48|179.58|177.48|179.57|177.47|5
1653805830000|2022-05-29 06:30:30|179.59|177.49|179.58|177.48|179.59|177.49|179.57|177.47|9
1653805840000|2022-05-29 06:30:40|179.57|177.47|179.59|177.49|179.63|177.53|179.57|177.47|11
1653805850000|2022-05-29 06:30:50|179.6|177.5|179.58|177.48|179.6|177.5|179.58|177.48|5
1653805860000|2022-05-29 06:31:00|179.59|177.49|179.58|177.48|179.6|177.5|179.58|177.48|4
1653805870000|2022-05-29 06:31:10|179.59|177.49|179.59|177.49|179.59|177.49|179.57|177.47|5
1653805880000|2022-05-29 06:31:20|179.58|177.48|179.57|177.47|179.59|177.49|179.56|177.46|8
1653805890000|2022-05-29 06:31:30|179.58|177.48|179.57|177.47|179.58|177.48|179.55|177.45|8
1653805900000|2022-05-29 06:31:40|179.58|177.48|179.57|177.47|179.58|177.48|179.56|177.46|7
1653805910000|2022-05-29 06:31:50|179.56|177.46|179.57|177.47|179.57|177.47|179.56|177.46|2
1653805920000|2022-05-29 06:32:00|179.56|177.46|179.6|177.5|179.6|177.5|179.55|177.45|5
1653805930000|2022-05-29 06:32:10|179.59|177.49|179.6|177.5|179.6|177.5|179.57|177.47|8
1653805940000|2022-05-29 06:32:20|179.61|177.51|179.58|177.48|179.61|177.51|179.58|177.48|3
1653805950000|2022-05-29 06:32:30|179.6|177.5|179.63|177.53|179.64|177.54|179.57|177.47|12
1653805960000|2022-05-29 06:32:40|179.62|177.52|179.62|177.52|179.62|177.52|179.62|177.52|1
1653805970000|2022-05-29 06:32:50|179.61|177.51|179.6|177.5|179.61|177.51|179.55|177.45|15
1653805980000|2022-05-29 06:33:00|179.59|177.49|179.57|177.47|179.59|177.49|179.56|177.46|6
1653805990000|2022-05-29 06:33:10|179.56|177.46|179.57|177.47|179.57|177.47|179.55|177.45|8
1653806010000|2022-05-29 06:33:30|179.56|177.46|179.57|177.47|179.57|177.47|179.56|177.46|2
1653806020000|2022-05-29 06:33:40|179.58|177.48|179.59|177.49|179.59|177.49|179.58|177.48|2
1653806030000|2022-05-29 06:33:50|179.6|177.5|179.57|177.47|179.6|177.5|179.57|177.47|3
1653806040000|2022-05-29 06:34:00|179.58|177.48|179.57|177.47|179.58|177.48|179.56|177.46|9
1653806050000|2022-05-29 06:34:10|179.58|177.48|179.58|177.48|179.58|177.48|179.58|177.48|1
1653806060000|2022-05-29 06:34:20|179.57|177.47|179.57|177.47|179.58|177.48|179.57|177.47|3
1653806070000|2022-05-29 06:34:30|179.56|177.46|179.57|177.47|179.58|177.48|179.56|177.46|11
1653806080000|2022-05-29 06:34:40|179.56|177.46|179.56|177.46|179.58|177.48|179.56|177.46|8
1653806090000|2022-05-29 06:34:50|179.57|177.47|179.56|177.46|179.57|177.47|179.56|177.46|2
1653806100000|2022-05-29 06:35:00|179.57|177.47|179.54|177.44|179.57|177.47|179.52|177.42|12
1653806110000|2022-05-29 06:35:10|179.53|177.43|179.56|177.46|179.57|177.47|179.52|177.42|6
1653806120000|2022-05-29 06:35:20|179.55|177.45|179.57|177.47|179.57|177.47|179.55|177.45|6
1653806130000|2022-05-29 06:35:30|179.56|177.46|179.56|177.46|179.57|177.47|179.56|177.46|3
1653806140000|2022-05-29 06:35:40|179.57|177.47|179.56|177.46|179.57|177.47|179.56|177.46|2
1653806150000|2022-05-29 06:35:50|179.57|177.47|179.57|177.47|179.57|177.47|179.57|177.47|1
1653806180000|2022-05-29 06:36:20|179.56|177.46|179.55|177.45|179.57|177.47|179.55|177.45|3
1653806190000|2022-05-29 06:36:30|179.57|177.47|179.55|177.45|179.57|177.47|179.54|177.44|4
1653806200000|2022-05-29 06:36:40|179.56|177.46|179.5|177.4|179.56|177.46|179.5|177.4|7
1653806210000|2022-05-29 06:36:50|179.49|177.39|179.5|177.4|179.5|177.4|179.49|177.39|4
1653806220000|2022-05-29 06:37:00|179.51|177.41|179.67|177.57|179.69|177.59|179.51|177.41|18
1653806230000|2022-05-29 06:37:10|179.65|177.55|179.67|177.57|179.67|177.57|179.65|177.55|3
1653806240000|2022-05-29 06:37:20|179.68|177.58|179.6|177.5|179.7|177.6|179.59|177.49|16
1653806260000|2022-05-29 06:37:40|179.59|177.49|179.58|177.48|179.61|177.51|179.58|177.48|6
1653806270000|2022-05-29 06:37:50|179.59|177.49|179.59|177.49|179.6|177.5|179.59|177.49|3
1653806280000|2022-05-29 06:38:00|179.6|177.5|179.61|177.51|179.61|177.51|179.6|177.5|2
1653806290000|2022-05-29 06:38:10|179.6|177.5|179.6|177.5|179.6|177.5|179.6|177.5|1
1653806300000|2022-05-29 06:38:20|179.59|177.49|179.55|177.45|179.59|177.49|179.55|177.45|8
1653806310000|2022-05-29 06:38:30|179.54|177.44|179.55|177.45|179.56|177.46|179.54|177.44|6
1653806320000|2022-05-29 06:38:40|179.54|177.44|179.55|177.45|179.55|177.45|179.54|177.44|2
1653806330000|2022-05-29 06:38:50|179.57|177.47|179.55|177.45|179.6|177.5|179.55|177.45|7
1653806340000|2022-05-29 06:39:00|179.58|177.48|179.56|177.46|179.58|177.48|179.56|177.46|7
1653806350000|2022-05-29 06:39:10|179.58|177.48|179.57|177.47|179.58|177.48|179.55|177.45|6
1653806360000|2022-05-29 06:39:20|179.56|177.46|179.58|177.48|179.58|177.48|179.56|177.46|2
1653806390000|2022-05-29 06:39:50|179.61|177.51|179.63|177.53|179.63|177.53|179.61|177.51|2
1653806400000|2022-05-29 06:40:00|179.62|177.52|179.6|177.5|179.62|177.52|179.6|177.5|5
1653806420000|2022-05-29 06:40:20|179.62|177.52|179.62|177.52|179.62|177.52|179.62|177.52|1
1653806450000|2022-05-29 06:40:50|179.63|177.53|179.63|177.53|179.63|177.53|179.61|177.51|5
1653806460000|2022-05-29 06:41:00|179.64|177.54|179.65|177.55|179.66|177.56|179.64|177.54|7
1653806490000|2022-05-29 06:41:30|179.66|177.56|179.7|177.6|179.73|177.63|179.66|177.56|8
1653806500000|2022-05-29 06:41:40|179.72|177.62|179.72|177.62|179.72|177.62|179.7|177.6|14
1653806510000|2022-05-29 06:41:50|179.71|177.61|179.72|177.62|179.73|177.63|179.7|177.6|9
1653806520000|2022-05-29 06:42:00|179.71|177.61|179.72|177.62|179.74|177.64|179.71|177.61|9
1653806530000|2022-05-29 06:42:10|179.71|177.61|179.7|177.6|179.72|177.62|179.7|177.6|9
1653806550000|2022-05-29 06:42:30|179.71|177.61|179.57|177.47|179.71|177.61|179.57|177.47|8
1653806560000|2022-05-29 06:42:40|179.63|177.53|179.64|177.54|179.64|177.54|179.63|177.53|4
1653806580000|2022-05-29 06:43:00|179.66|177.56|179.66|177.56|179.68|177.58|179.66|177.56|3
1653806590000|2022-05-29 06:43:10|179.67|177.57|179.73|177.63|179.73|177.63|179.67|177.57|4
1653806600000|2022-05-29 06:43:20|179.74|177.64|179.71|177.61|179.74|177.64|179.71|177.61|4
1653806610000|2022-05-29 06:43:30|179.7|177.6|179.71|177.61|179.71|177.61|179.7|177.6|2
1653806640000|2022-05-29 06:44:00|179.72|177.62|179.71|177.61|179.72|177.62|179.7|177.6|4
1653806650000|2022-05-29 06:44:10|179.7|177.6|179.71|177.61|179.71|177.61|179.7|177.6|4
1653806660000|2022-05-29 06:44:20|179.72|177.62|179.72|177.62|179.72|177.62|179.72|177.62|1
1653806680000|2022-05-29 06:44:40|179.71|177.61|179.71|177.61|179.71|177.61|179.7|177.6|3
1653806700000|2022-05-29 06:45:00|179.72|177.62|179.9|177.8|179.95|177.85|179.72|177.62|19
1653806710000|2022-05-29 06:45:10|179.89|177.79|179.83|177.73|179.89|177.79|179.82|177.72|11
1653806720000|2022-05-29 06:45:20|179.82|177.72|179.78|177.68|179.84|177.74|179.77|177.67|8
1653806730000|2022-05-29 06:45:30|179.79|177.69|179.8|177.7|179.81|177.71|179.79|177.69|4
1653806740000|2022-05-29 06:45:40|179.79|177.69|179.8|177.7|179.81|177.71|179.79|177.69|4
1653806770000|2022-05-29 06:46:10|179.79|177.69|179.79|177.69|179.8|177.7|179.79|177.69|3
1653806780000|2022-05-29 06:46:20|179.78|177.68|179.73|177.63|179.78|177.68|179.73|177.63|5
1653806790000|2022-05-29 06:46:30|179.72|177.62|179.72|177.62|179.75|177.65|179.71|177.61|7
1653806800000|2022-05-29 06:46:40|179.74|177.64|179.71|177.61|179.74|177.64|179.7|177.6|7
1653806810000|2022-05-29 06:46:50|179.7|177.6|179.69|177.59|179.73|177.63|179.67|177.57|8
1653806820000|2022-05-29 06:47:00|179.71|177.61|179.69|177.59|179.71|177.61|179.69|177.59|6
1653806830000|2022-05-29 06:47:10|179.71|177.61|179.69|177.59|179.71|177.61|179.69|177.59|3
1653806840000|2022-05-29 06:47:20|179.7|177.6|179.71|177.61|179.74|177.64|179.69|177.59|13
1653806850000|2022-05-29 06:47:30|179.73|177.63|179.65|177.55|179.73|177.63|179.64|177.54|13
1653806860000|2022-05-29 06:47:40|179.64|177.54|179.64|177.54|179.66|177.56|179.64|177.54|3
1653806870000|2022-05-29 06:47:50|179.68|177.58|179.63|177.53|179.68|177.58|179.63|177.53|5
1653806900000|2022-05-29 06:48:20|179.62|177.52|179.63|177.53|179.63|177.53|179.62|177.52|4
1653806930000|2022-05-29 06:48:50|179.65|177.55|179.64|177.54|179.7|177.6|179.64|177.54|13
1653806940000|2022-05-29 06:49:00|179.63|177.53|179.67|177.57|179.67|177.57|179.63|177.53|6
1653806950000|2022-05-29 06:49:10|179.66|177.56|179.64|177.54|179.66|177.56|179.64|177.54|2
1653806960000|2022-05-29 06:49:20|179.63|177.53|179.72|177.62|179.72|177.62|179.63|177.53|8
1653806970000|2022-05-29 06:49:30|179.71|177.61|179.71|177.61|179.72|177.62|179.7|177.6|7
1653806980000|2022-05-29 06:49:40|179.72|177.62|179.72|177.62|179.72|177.62|179.71|177.61|3
1653806990000|2022-05-29 06:49:50|179.73|177.63|179.72|177.62|179.73|177.63|179.71|177.61|6
1653807000000|2022-05-29 06:50:00|179.73|177.63|179.79|177.69|179.79|177.69|179.72|177.62|6
1653807010000|2022-05-29 06:50:10|179.78|177.68|179.81|177.71|179.81|177.71|179.78|177.68|4
1653807020000|2022-05-29 06:50:20|179.8|177.7|179.78|177.68|179.8|177.7|179.76|177.66|10
1653807030000|2022-05-29 06:50:30|179.8|177.7|179.79|177.69|179.81|177.71|179.78|177.68|7
1653807040000|2022-05-29 06:50:40|179.8|177.7|179.79|177.69|179.81|177.71|179.78|177.68|7
1653807050000|2022-05-29 06:50:50|179.78|177.68|179.81|177.71|179.81|177.71|179.78|177.68|6
1653807060000|2022-05-29 06:51:00|179.82|177.72|179.82|177.72|179.82|177.72|179.8|177.7|4
1653807070000|2022-05-29 06:51:10|179.83|177.73|179.81|177.71|179.83|177.73|179.8|177.7|6
1653807080000|2022-05-29 06:51:20|179.82|177.72|179.79|177.69|179.82|177.72|179.78|177.68|8
1653807090000|2022-05-29 06:51:30|179.81|177.71|179.82|177.72|179.83|177.73|179.79|177.69|9
1653807100000|2022-05-29 06:51:40|179.83|177.73|179.83|177.73|179.9|177.8|179.8|177.7|20
1653807110000|2022-05-29 06:51:50|179.82|177.72|179.87|177.77|179.89|177.79|179.8|177.7|12
1653807120000|2022-05-29 06:52:00|179.86|177.76|179.86|177.76|179.86|177.76|179.86|177.76|1
1653807130000|2022-05-29 06:52:10|179.87|177.77|179.87|177.77|179.87|177.77|179.86|177.76|5
1653807140000|2022-05-29 06:52:20|179.86|177.76|179.86|177.76|179.87|177.77|179.85|177.75|5
1653807150000|2022-05-29 06:52:30|179.81|177.71|179.83|177.73|179.83|177.73|179.8|177.7|6
1653807160000|2022-05-29 06:52:40|179.81|177.71|179.81|177.71|179.82|177.72|179.81|177.71|3
1653807170000|2022-05-29 06:52:50|179.82|177.72|179.82|177.72|179.83|177.73|179.81|177.71|8
1653807180000|2022-05-29 06:53:00|179.83|177.73|179.82|177.72|179.83|177.73|179.81|177.71|10
1653807190000|2022-05-29 06:53:10|179.81|177.71|179.8|177.7|179.83|177.73|179.78|177.68|13
1653807200000|2022-05-29 06:53:20|179.79|177.69|179.8|177.7|179.83|177.73|179.79|177.69|3
1653807210000|2022-05-29 06:53:30|179.83|177.73|179.86|177.76|179.86|177.76|179.81|177.71|9
1653807220000|2022-05-29 06:53:40|179.87|177.77|179.86|177.76|179.87|177.77|179.86|177.76|4
1653807230000|2022-05-29 06:53:50|179.9|177.8|179.9|177.8|179.92|177.82|179.89|177.79|9
1653807240000|2022-05-29 06:54:00|179.89|177.79|179.89|177.79|179.9|177.8|179.89|177.79|3
1653807250000|2022-05-29 06:54:10|179.88|177.78|179.88|177.78|179.88|177.78|179.88|177.78|1
1653807260000|2022-05-29 06:54:20|179.89|177.79|179.88|177.78|179.9|177.8|179.88|177.78|4
1653807270000|2022-05-29 06:54:30|179.87|177.77|179.87|177.77|179.87|177.77|179.87|177.77|1
1653807280000|2022-05-29 06:54:40|179.88|177.78|179.89|177.79|179.89|177.79|179.87|177.77|7
1653807290000|2022-05-29 06:54:50|179.88|177.78|179.89|177.79|179.89|177.79|179.85|177.75|6
1653807300000|2022-05-29 06:55:00|179.88|177.78|179.91|177.81|179.98|177.88|179.87|177.77|14
1653807310000|2022-05-29 06:55:10|179.9|177.8|179.9|177.8|179.9|177.8|179.9|177.8|1
1653807320000|2022-05-29 06:55:20|179.91|177.81|179.91|177.81|179.92|177.82|179.91|177.81|3
1653807330000|2022-05-29 06:55:30|179.92|177.82|179.9|177.8|179.92|177.82|179.9|177.8|3
1653807340000|2022-05-29 06:55:40|179.91|177.81|179.91|177.81|179.91|177.81|179.91|177.81|1
1653807350000|2022-05-29 06:55:50|179.92|177.82|179.97|177.87|179.97|177.87|179.92|177.82|4
1653807360000|2022-05-29 06:56:00|179.93|177.83|179.93|177.83|179.93|177.83|179.88|177.78|7
1653807370000|2022-05-29 06:56:10|179.91|177.81|179.81|177.71|179.92|177.82|179.8|177.7|8
1653807380000|2022-05-29 06:56:20|179.88|177.78|179.89|177.79|179.89|177.79|179.87|177.77|9
1653807390000|2022-05-29 06:56:30|179.9|177.8|179.89|177.79|179.9|177.8|179.87|177.77|14
1653807400000|2022-05-29 06:56:40|179.9|177.8|179.95|177.85|179.96|177.86|179.9|177.8|8
1653807410000|2022-05-29 06:56:50|179.96|177.86|179.94|177.84|179.96|177.86|179.94|177.84|5
1653807420000|2022-05-29 06:57:00|179.95|177.85|179.95|177.85|179.96|177.86|179.94|177.84|5
1653807430000|2022-05-29 06:57:10|179.96|177.86|179.94|177.84|179.96|177.86|179.93|177.83|9
1653807440000|2022-05-29 06:57:20|179.95|177.85|179.95|177.85|179.96|177.86|179.94|177.84|5
1653807450000|2022-05-29 06:57:30|179.94|177.84|179.95|177.85|179.95|177.85|179.94|177.84|2
1653807470000|2022-05-29 06:57:50|179.94|177.84|179.93|177.83|179.94|177.84|179.91|177.81|6
1653807480000|2022-05-29 06:58:00|179.94|177.84|179.93|177.83|179.94|177.84|179.92|177.82|6
1653807490000|2022-05-29 06:58:10|179.94|177.84|179.94|177.84|179.94|177.84|179.94|177.84|1
1653807500000|2022-05-29 06:58:20|179.95|177.85|179.94|177.84|179.96|177.86|179.94|177.84|4
1653807510000|2022-05-29 06:58:30|179.93|177.83|179.94|177.84|179.95|177.85|179.93|177.83|6
1653807520000|2022-05-29 06:58:40|179.93|177.83|179.94|177.84|179.95|177.85|179.93|177.83|5
1653807530000|2022-05-29 06:58:50|179.93|177.83|179.94|177.84|179.95|177.85|179.93|177.83|3
1653807540000|2022-05-29 06:59:00|179.93|177.83|179.91|177.81|179.95|177.85|179.91|177.81|13
1653807550000|2022-05-29 06:59:10|179.94|177.84|179.95|177.85|179.95|177.85|179.92|177.82|8
1653807560000|2022-05-29 06:59:20|179.96|177.86|179.96|177.86|179.96|177.86|179.95|177.85|5
1653807570000|2022-05-29 06:59:30|180|177.9|180|177.9|180.01|177.91|180|177.9|5
1653807580000|2022-05-29 06:59:40|180.01|177.91|180.01|177.91|180.02|177.92|180.01|177.91|3
1653807590000|2022-05-29 06:59:50|180|177.9|179.98|177.88|180|177.9|179.97|177.87|7
1653807600000|2022-05-29 07:00:00|180|177.9|180.04|177.94|180.08|177.98|179.99|177.89|12
1653807610000|2022-05-29 07:00:10|180.08|177.98|180.08|177.98|180.08|177.98|180.06|177.96|8
1653807620000|2022-05-29 07:00:20|180.07|177.97|180.09|177.99|180.09|177.99|180.07|177.97|5
1653807630000|2022-05-29 07:00:30|180.1|178|180.19|178.09|180.2|178.1|180.1|178|8
1653807640000|2022-05-29 07:00:40|180.18|178.08|180.16|178.06|180.2|178.1|180.14|178.04|8
1653807650000|2022-05-29 07:00:50|180.17|178.07|180.2|178.1|180.21|178.11|180.17|178.07|9
1653807660000|2022-05-29 07:01:00|180.21|178.11|180.21|178.11|180.21|178.11|180.2|178.1|3
1653807670000|2022-05-29 07:01:10|180.24|178.14|180.24|178.14|180.24|178.14|180.24|178.14|1
1653807690000|2022-05-29 07:01:30|180.2|178.1|180.2|178.1|180.21|178.11|180.2|178.1|3
1653807700000|2022-05-29 07:01:40|180.19|178.09|180.2|178.1|180.2|178.1|180.19|178.09|2
1653807720000|2022-05-29 07:02:00|180.21|178.11|180.22|178.12|180.22|178.12|180.21|178.11|2
1653807730000|2022-05-29 07:02:10|180.21|178.11|180.22|178.12|180.22|178.12|180.21|178.11|2
1653807740000|2022-05-29 07:02:20|180.23|178.13|180.23|178.13|180.23|178.13|180.21|178.11|5
1653807750000|2022-05-29 07:02:30|180.24|178.14|180.24|178.14|180.24|178.14|180.21|178.11|8
1653807760000|2022-05-29 07:02:40|180.25|178.15|180.25|178.15|180.25|178.15|180.23|178.13|5
1653807770000|2022-05-29 07:02:50|180.26|178.16|180.27|178.17|180.27|178.17|180.26|178.16|2
1653807780000|2022-05-29 07:03:00|180.3|178.2|180.31|178.21|180.31|178.21|180.3|178.2|2
1653807800000|2022-05-29 07:03:20|180.3|178.2|180.31|178.21|180.31|178.21|180.3|178.2|2
1653807810000|2022-05-29 07:03:30|180.28|178.18|180.33|178.23|180.33|178.23|180.28|178.18|5
1653807820000|2022-05-29 07:03:40|180.32|178.22|180.3|178.2|180.32|178.22|180.3|178.2|3
1653807830000|2022-05-29 07:03:50|180.29|178.19|180.3|178.2|180.3|178.2|180.29|178.19|2
1653807850000|2022-05-29 07:04:10|180.28|178.18|180.28|178.18|180.28|178.18|180.28|178.18|1
1653807870000|2022-05-29 07:04:30|180.3|178.2|180.29|178.19|180.3|178.2|180.29|178.19|2
1653807880000|2022-05-29 07:04:40|180.3|178.2|180.3|178.2|180.3|178.2|180.29|178.19|3
1653807890000|2022-05-29 07:04:50|180.32|178.22|180.32|178.22|180.32|178.22|180.31|178.21|3
1653807910000|2022-05-29 07:05:10|180.31|178.21|180.31|178.21|180.32|178.22|180.31|178.21|3
1653807920000|2022-05-29 07:05:20|180.32|178.22|180.31|178.21|180.32|178.22|180.31|178.21|2
1653807960000|2022-05-29 07:06:00|180.32|178.22|180.31|178.21|180.32|178.22|180.31|178.21|2
1653807990000|2022-05-29 07:06:30|180.32|178.22|180.36|178.26|180.36|178.26|180.32|178.22|6
1653808000000|2022-05-29 07:06:40|180.35|178.25|180.35|178.25|180.35|178.25|180.32|178.22|10
1653808010000|2022-05-29 07:06:50|180.34|178.24|180.33|178.23|180.34|178.24|180.33|178.23|2
1653808020000|2022-05-29 07:07:00|180.35|178.25|180.35|178.25|180.35|178.25|180.35|178.25|1
1653808030000|2022-05-29 07:07:10|180.37|178.27|180.53|178.43|180.54|178.44|180.37|178.27|9
1653808040000|2022-05-29 07:07:20|180.52|178.42|180.52|178.42|180.52|178.42|180.52|178.42|1
1653808050000|2022-05-29 07:07:30|180.53|178.43|180.82|178.72|180.82|178.72|180.53|178.43|7
1653808060000|2022-05-29 07:07:40|180.83|178.73|180.83|178.73|180.83|178.73|180.77|178.67|13
1653808070000|2022-05-29 07:07:50|180.84|178.74|180.85|178.75|180.85|178.75|180.82|178.72|7
1653808080000|2022-05-29 07:08:00|180.86|178.76|180.86|178.76|180.86|178.76|180.83|178.73|7
1653808090000|2022-05-29 07:08:10|180.87|178.77|180.87|178.77|180.87|178.77|180.87|178.77|1
1653808100000|2022-05-29 07:08:20|180.88|178.78|180.9|178.8|180.9|178.8|180.86|178.76|12
1653808110000|2022-05-29 07:08:30|180.89|178.79|180.89|178.79|180.89|178.79|180.88|178.78|3
1653808120000|2022-05-29 07:08:40|180.88|178.78|180.96|178.86|180.97|178.87|180.88|178.78|5
1653808130000|2022-05-29 07:08:50|180.97|178.87|180.97|178.87|180.99|178.89|180.97|178.87|4
1653808140000|2022-05-29 07:09:00|180.98|178.88|180.5|178.4|180.98|178.88|180.5|178.4|21
1653808150000|2022-05-29 07:09:10|180.51|178.41|180.57|178.47|180.61|178.51|180.47|178.37|22
1653808160000|2022-05-29 07:09:20|180.54|178.44|180.61|178.51|180.62|178.52|180.51|178.41|14
1653808170000|2022-05-29 07:09:30|180.6|178.5|180.62|178.52|180.62|178.52|180.59|178.49|13
1653808180000|2022-05-29 07:09:40|180.63|178.53|180.66|178.56|180.66|178.56|180.61|178.51|10
1653808190000|2022-05-29 07:09:50|180.63|178.53|180.64|178.54|180.66|178.56|180.63|178.53|7
1653808200000|2022-05-29 07:10:00|180.65|178.55|180.63|178.53|180.66|178.56|180.62|178.52|17
1653808210000|2022-05-29 07:10:10|180.61|178.51|180.66|178.56|180.66|178.56|180.59|178.49|18
1653808220000|2022-05-29 07:10:20|180.63|178.53|180.59|178.49|180.64|178.54|180.59|178.49|15
1653808230000|2022-05-29 07:10:30|180.62|178.52|180.65|178.55|180.65|178.55|180.59|178.49|15
1653808240000|2022-05-29 07:10:40|180.64|178.54|180.73|178.63|180.75|178.65|180.62|178.52|11
1653808250000|2022-05-29 07:10:50|180.75|178.65|180.74|178.64|180.75|178.65|180.71|178.61|13
1653808260000|2022-05-29 07:11:00|180.73|178.63|180.7|178.6|180.74|178.64|180.7|178.6|15
1653808270000|2022-05-29 07:11:10|180.71|178.61|180.71|178.61|180.71|178.61|180.64|178.54|10
1653808280000|2022-05-29 07:11:20|180.69|178.59|180.72|178.62|180.72|178.62|180.69|178.59|4
1653808290000|2022-05-29 07:11:30|180.7|178.6|180.68|178.58|180.71|178.61|180.68|178.58|6
1653808300000|2022-05-29 07:11:40|180.69|178.59|180.68|178.58|180.69|178.59|180.64|178.54|8
1653808310000|2022-05-29 07:11:50|180.66|178.56|180.61|178.51|180.68|178.58|180.58|178.48|13
1653808320000|2022-05-29 07:12:00|180.6|178.5|180.64|178.54|180.7|178.6|180.6|178.5|18
1653808330000|2022-05-29 07:12:10|180.63|178.53|180.61|178.51|180.64|178.54|180.6|178.5|11
1653808340000|2022-05-29 07:12:20|180.6|178.5|180.6|178.5|180.65|178.55|180.6|178.5|17
1653808350000|2022-05-29 07:12:30|180.61|178.51|180.6|178.5|180.61|178.51|180.6|178.5|2
1653808360000|2022-05-29 07:12:40|180.59|178.49|180.59|178.49|180.6|178.5|180.59|178.49|5
1653808370000|2022-05-29 07:12:50|180.6|178.5|180.6|178.5|180.61|178.51|180.6|178.5|3
1653808390000|2022-05-29 07:13:10|180.61|178.51|180.6|178.5|180.61|178.51|180.6|178.5|2
1653808410000|2022-05-29 07:13:30|180.59|178.49|180.61|178.51|180.61|178.51|180.59|178.49|5
1653808420000|2022-05-29 07:13:40|180.62|178.52|180.61|178.51|180.62|178.52|180.6|178.5|4
1653808430000|2022-05-29 07:13:50|180.6|178.5|180.64|178.54|180.64|178.54|180.6|178.5|4
1653808450000|2022-05-29 07:14:10|180.68|178.58|180.75|178.65|180.78|178.68|180.68|178.58|14
1653808460000|2022-05-29 07:14:20|180.76|178.66|180.73|178.63|180.76|178.66|180.73|178.63|6
1653808470000|2022-05-29 07:14:30|180.74|178.64|180.73|178.63|180.74|178.64|180.73|178.63|2
1653808480000|2022-05-29 07:14:40|180.74|178.64|180.73|178.63|180.75|178.65|180.73|178.63|4
1653808490000|2022-05-29 07:14:50|180.74|178.64|180.69|178.59|180.74|178.64|180.68|178.58|5
1653808500000|2022-05-29 07:15:00|180.68|178.58|180.77|178.67|180.77|178.67|180.68|178.58|6
1653808510000|2022-05-29 07:15:10|180.79|178.69|180.76|178.66|180.8|178.7|180.76|178.66|9
1653808520000|2022-05-29 07:15:20|180.75|178.65|180.72|178.62|180.75|178.65|180.7|178.6|7
1653808530000|2022-05-29 07:15:30|180.7|178.6|180.7|178.6|180.7|178.6|180.7|178.6|1
1653808540000|2022-05-29 07:15:40|180.71|178.61|180.71|178.61|180.74|178.64|180.71|178.61|3
1653808550000|2022-05-29 07:15:50|180.72|178.62|180.71|178.61|180.74|178.64|180.71|178.61|5
1653808560000|2022-05-29 07:16:00|180.7|178.6|180.71|178.61|180.74|178.64|180.7|178.6|8
1653808570000|2022-05-29 07:16:10|180.72|178.62|180.64|178.54|180.72|178.62|180.64|178.54|9
1653808580000|2022-05-29 07:16:20|180.63|178.53|180.62|178.52|180.63|178.53|180.62|178.52|4
1653808590000|2022-05-29 07:16:30|180.6|178.5|180.6|178.5|180.63|178.53|180.59|178.49|6
1653808600000|2022-05-29 07:16:40|180.59|178.49|180.59|178.49|180.61|178.51|180.58|178.48|12
1653808610000|2022-05-29 07:16:50|180.6|178.5|180.49|178.39|180.6|178.5|180.47|178.37|12
1653808620000|2022-05-29 07:17:00|180.48|178.38|180.63|178.53|180.67|178.57|180.48|178.38|21
1653808630000|2022-05-29 07:17:10|180.64|178.54|180.64|178.54|180.65|178.55|180.62|178.52|11
1653808640000|2022-05-29 07:17:20|180.65|178.55|180.65|178.55|180.65|178.55|180.65|178.55|1
1653808650000|2022-05-29 07:17:30|180.66|178.56|180.65|178.55|180.68|178.58|180.65|178.55|8
1653808660000|2022-05-29 07:17:40|180.66|178.56|180.65|178.55|180.66|178.56|180.65|178.55|2
1653808670000|2022-05-29 07:17:50|180.66|178.56|180.64|178.54|180.67|178.57|180.64|178.54|4
1653808680000|2022-05-29 07:18:00|180.63|178.53|180.64|178.54|180.64|178.54|180.62|178.52|8
1653808690000|2022-05-29 07:18:10|180.63|178.53|180.63|178.53|180.64|178.54|180.63|178.53|5
1653808710000|2022-05-29 07:18:30|180.62|178.52|180.64|178.54|180.65|178.55|180.62|178.52|5
1653808720000|2022-05-29 07:18:40|180.63|178.53|180.63|178.53|180.64|178.54|180.63|178.53|3
1653808730000|2022-05-29 07:18:50|180.62|178.52|180.62|178.52|180.63|178.53|180.62|178.52|7
1653808740000|2022-05-29 07:19:00|180.59|178.49|180.6|178.5|180.61|178.51|180.57|178.47|7
1653808750000|2022-05-29 07:19:10|180.59|178.49|180.59|178.49|180.59|178.49|180.59|178.49|1
1653808760000|2022-05-29 07:19:20|180.6|178.5|180.6|178.5|180.6|178.5|180.59|178.49|3
1653808780000|2022-05-29 07:19:40|180.61|178.51|180.6|178.5|180.61|178.51|180.6|178.5|2
1653808790000|2022-05-29 07:19:50|180.59|178.49|180.59|178.49|180.6|178.5|180.58|178.48|10
1653808800000|2022-05-29 07:20:00|180.58|178.48|180.61|178.51|180.61|178.51|180.58|178.48|8
1653808810000|2022-05-29 07:20:10|180.6|178.5|180.6|178.5|180.6|178.5|180.6|178.5|1
1653808820000|2022-05-29 07:20:20|180.59|178.49|180.59|178.49|180.59|178.49|180.59|178.49|1
1653808830000|2022-05-29 07:20:30|180.6|178.5|180.63|178.53|180.64|178.54|180.6|178.5|3
1653808840000|2022-05-29 07:20:40|180.64|178.54|180.63|178.53|180.64|178.54|180.63|178.53|2
1653808850000|2022-05-29 07:20:50|180.62|178.52|180.63|178.53|180.63|178.53|180.61|178.51|6
1653808860000|2022-05-29 07:21:00|180.62|178.52|180.63|178.53|180.63|178.53|180.62|178.52|2
1653808880000|2022-05-29 07:21:20|180.62|178.52|180.62|178.52|180.62|178.52|180.62|178.52|1
1653808890000|2022-05-29 07:21:30|180.6|178.5|180.62|178.52|180.63|178.53|180.6|178.5|7
1653808900000|2022-05-29 07:21:40|180.61|178.51|180.62|178.52|180.62|178.52|180.61|178.51|4
1653808910000|2022-05-29 07:21:50|180.61|178.51|180.54|178.44|180.63|178.53|180.53|178.43|7
1653808920000|2022-05-29 07:22:00|180.55|178.45|180.58|178.48|180.58|178.48|180.54|178.44|5
1653808930000|2022-05-29 07:22:10|180.57|178.47|180.65|178.55|180.7|178.6|180.57|178.47|16
1653808940000|2022-05-29 07:22:20|180.66|178.56|180.62|178.52|180.66|178.56|180.62|178.52|7
1653808950000|2022-05-29 07:22:30|180.64|178.54|180.64|178.54|180.64|178.54|180.63|178.53|3
1653808960000|2022-05-29 07:22:40|180.62|178.52|180.64|178.54|180.64|178.54|180.62|178.52|10
1653808970000|2022-05-29 07:22:50|180.62|178.52|180.65|178.55|180.65|178.55|180.62|178.52|8
1653808980000|2022-05-29 07:23:00|180.63|178.53|180.61|178.51|180.63|178.53|180.6|178.5|4
1653808990000|2022-05-29 07:23:10|180.62|178.52|180.63|178.53|180.64|178.54|180.62|178.52|5
1653809000000|2022-05-29 07:23:20|180.64|178.54|180.62|178.52|180.64|178.54|180.62|178.52|3
1653809010000|2022-05-29 07:23:30|180.61|178.51|180.6|178.5|180.61|178.51|180.58|178.48|6
1653809020000|2022-05-29 07:23:40|180.59|178.49|180.58|178.48|180.59|178.49|180.58|178.48|2
1653809030000|2022-05-29 07:23:50|180.59|178.49|180.57|178.47|180.59|178.49|180.57|178.47|5
1653809040000|2022-05-29 07:24:00|180.59|178.49|180.58|178.48|180.59|178.49|180.58|178.48|12
1653809050000|2022-05-29 07:24:10|180.59|178.49|180.59|178.49|180.59|178.49|180.58|178.48|11
1653809060000|2022-05-29 07:24:20|180.58|178.48|180.59|178.49|180.59|178.49|180.58|178.48|4
1653809070000|2022-05-29 07:24:30|180.58|178.48|180.59|178.49|180.59|178.49|180.58|178.48|2
1653809080000|2022-05-29 07:24:40|180.58|178.48|180.58|178.48|180.58|178.48|180.56|178.46|4
1653809090000|2022-05-29 07:24:50|180.59|178.49|180.59|178.49|180.59|178.49|180.58|178.48|5
1653809100000|2022-05-29 07:25:00|180.61|178.51|180.64|178.54|180.64|178.54|180.61|178.51|6
1653809110000|2022-05-29 07:25:10|180.63|178.53|180.62|178.52|180.63|178.53|180.62|178.52|4
1653809120000|2022-05-29 07:25:20|180.61|178.51|180.59|178.49|180.61|178.51|180.58|178.48|5
1653809130000|2022-05-29 07:25:30|180.61|178.51|180.6|178.5|180.62|178.52|180.6|178.5|4
1653809140000|2022-05-29 07:25:40|180.61|178.51|180.61|178.51|180.63|178.53|180.61|178.51|4
1653809150000|2022-05-29 07:25:50|180.6|178.5|180.72|178.62|180.72|178.62|180.59|178.49|12
1653809160000|2022-05-29 07:26:00|180.73|178.63|180.71|178.61|180.73|178.63|180.7|178.6|10
1653809170000|2022-05-29 07:26:10|180.72|178.62|180.72|178.62|180.72|178.62|180.71|178.61|7
1653809180000|2022-05-29 07:26:20|180.7|178.6|180.72|178.62|180.72|178.62|180.69|178.59|8
1653809190000|2022-05-29 07:26:30|180.73|178.63|180.75|178.65|180.75|178.65|180.7|178.6|11
1653809200000|2022-05-29 07:26:40|180.76|178.66|180.77|178.67|180.77|178.67|180.74|178.64|5
1653809210000|2022-05-29 07:26:50|180.78|178.68|180.89|178.79|180.9|178.8|180.78|178.68|9
1653809220000|2022-05-29 07:27:00|180.88|178.78|180.88|178.78|180.89|178.79|180.88|178.78|5
1653809230000|2022-05-29 07:27:10|180.89|178.79|180.94|178.84|180.94|178.84|180.88|178.78|16
1653809240000|2022-05-29 07:27:20|180.98|178.88|180.97|178.87|180.99|178.89|180.94|178.84|9
1653809250000|2022-05-29 07:27:30|180.95|178.85|180.97|178.87|180.98|178.88|180.95|178.85|8
1653809260000|2022-05-29 07:27:40|180.96|178.86|180.94|178.84|180.96|178.86|180.93|178.83|5
1653809270000|2022-05-29 07:27:50|180.95|178.85|180.95|178.85|180.96|178.86|180.95|178.85|3
1653809280000|2022-05-29 07:28:00|180.96|178.86|180.91|178.81|180.98|178.88|180.91|178.81|9
1653809290000|2022-05-29 07:28:10|180.9|178.8|180.95|178.85|180.95|178.85|180.9|178.8|6
1653809300000|2022-05-29 07:28:20|180.96|178.86|180.96|178.86|180.98|178.88|180.95|178.85|6
1653809310000|2022-05-29 07:28:30|180.95|178.85|180.95|178.85|180.97|178.87|180.95|178.85|7
1653809320000|2022-05-29 07:28:40|180.96|178.86|180.97|178.87|180.98|178.88|180.95|178.85|5
1653809330000|2022-05-29 07:28:50|180.98|178.88|181|178.9|181.02|178.92|180.96|178.86|17
1653809340000|2022-05-29 07:29:00|181.02|178.92|181|178.9|181.02|178.92|180.98|178.88|15
1653809350000|2022-05-29 07:29:10|180.99|178.89|180.96|178.86|181.01|178.91|180.96|178.86|14
1653809360000|2022-05-29 07:29:20|180.97|178.87|180.97|178.87|180.98|178.88|180.95|178.85|10
1653809370000|2022-05-29 07:29:30|180.95|178.85|180.95|178.85|180.97|178.87|180.95|178.85|6
1653809380000|2022-05-29 07:29:40|180.96|178.86|180.97|178.87|180.98|178.88|180.95|178.85|9
1653809390000|2022-05-29 07:29:50|180.98|178.88|180.96|178.86|180.98|178.88|180.96|178.86|2
1653809400000|2022-05-29 07:30:00|180.97|178.87|180.98|178.88|181|178.9|180.95|178.85|12
1653809410000|2022-05-29 07:30:10|180.97|178.87|180.98|178.88|180.99|178.89|180.95|178.85|11
1653809420000|2022-05-29 07:30:20|180.96|178.86|180.97|178.87|180.99|178.89|180.96|178.86|13
1653809430000|2022-05-29 07:30:30|180.99|178.89|180.98|178.88|180.99|178.89|180.95|178.85|8
1653809440000|2022-05-29 07:30:40|180.99|178.89|180.97|178.87|180.99|178.89|180.97|178.87|3
1653809450000|2022-05-29 07:30:50|180.98|178.88|180.97|178.87|180.99|178.89|180.97|178.87|11
1653809460000|2022-05-29 07:31:00|180.98|178.88|180.97|178.87|180.99|178.89|180.96|178.86|9
1653809470000|2022-05-29 07:31:10|180.96|178.86|181.02|178.92|181.02|178.92|180.96|178.86|8
1653809480000|2022-05-29 07:31:20|181|178.9|180.99|178.89|181|178.9|180.99|178.89|4
1653809490000|2022-05-29 07:31:30|181.02|178.92|181.02|178.92|181.03|178.93|180.99|178.89|19
1653809500000|2022-05-29 07:31:40|181|178.9|180.98|178.88|181.01|178.91|180.95|178.85|12
1653809510000|2022-05-29 07:31:50|180.97|178.87|180.96|178.86|180.97|178.87|180.95|178.85|11
1653809520000|2022-05-29 07:32:00|180.97|178.87|180.98|178.88|180.99|178.89|180.96|178.86|8
1653809530000|2022-05-29 07:32:10|180.97|178.87|180.96|178.86|180.98|178.88|180.96|178.86|4
1653809540000|2022-05-29 07:32:20|180.97|178.87|180.93|178.83|180.97|178.87|180.93|178.83|5
1653809550000|2022-05-29 07:32:30|180.92|178.82|180.88|178.78|180.92|178.82|180.87|178.77|11
1653809560000|2022-05-29 07:32:40|180.86|178.76|180.79|178.69|180.87|178.77|180.76|178.66|11
1653809570000|2022-05-29 07:32:50|180.78|178.68|180.76|178.66|180.79|178.69|180.75|178.65|12
1653809580000|2022-05-29 07:33:00|180.75|178.65|180.62|178.52|180.75|178.65|180.57|178.47|20
1653809590000|2022-05-29 07:33:10|180.61|178.51|180.6|178.5|180.61|178.51|180.56|178.46|11
1653809600000|2022-05-29 07:33:20|180.62|178.52|180.57|178.47|180.62|178.52|180.57|178.47|6
1653809610000|2022-05-29 07:33:30|180.58|178.48|180.56|178.46|180.62|178.52|180.56|178.46|10
1653809620000|2022-05-29 07:33:40|180.6|178.5|180.6|178.5|180.6|178.5|180.57|178.47|10
1653809630000|2022-05-29 07:33:50|180.61|178.51|180.63|178.53|180.64|178.54|180.61|178.51|21
1653809640000|2022-05-29 07:34:00|180.64|178.54|180.68|178.58|180.69|178.59|180.64|178.54|10
1653809650000|2022-05-29 07:34:10|180.66|178.56|180.57|178.47|180.66|178.56|180.57|178.47|7
1653809660000|2022-05-29 07:34:20|180.56|178.46|180.51|178.41|180.57|178.47|180.5|178.4|10
1653809670000|2022-05-29 07:34:30|180.5|178.4|180.51|178.41|180.51|178.41|180.5|178.4|4
1653809680000|2022-05-29 07:34:40|180.54|178.44|180.53|178.43|180.54|178.44|180.52|178.42|12
1653809690000|2022-05-29 07:34:50|180.54|178.44|180.53|178.43|180.54|178.44|180.52|178.42|4
1653809700000|2022-05-29 07:35:00|180.54|178.44|180.52|178.42|180.54|178.44|180.5|178.4|11
1653809710000|2022-05-29 07:35:10|180.53|178.43|180.51|178.41|180.53|178.43|180.5|178.4|8
1653809720000|2022-05-29 07:35:20|180.52|178.42|180.52|178.42|180.54|178.44|180.51|178.41|10
1653809730000|2022-05-29 07:35:30|180.53|178.43|180.52|178.42|180.53|178.43|180.52|178.42|6
1653809740000|2022-05-29 07:35:40|180.53|178.43|180.52|178.42|180.53|178.43|180.52|178.42|2
1653809750000|2022-05-29 07:35:50|180.53|178.43|180.52|178.42|180.53|178.43|180.52|178.42|4
1653809760000|2022-05-29 07:36:00|180.53|178.43|180.53|178.43|180.53|178.43|180.52|178.42|3
1653809770000|2022-05-29 07:36:10|180.52|178.42|180.55|178.45|180.55|178.45|180.52|178.42|6
1653809780000|2022-05-29 07:36:20|180.54|178.44|180.51|178.41|180.54|178.44|180.5|178.4|3
1653809790000|2022-05-29 07:36:30|180.5|178.4|180.5|178.4|180.5|178.4|180.49|178.39|5
1653809800000|2022-05-29 07:36:40|180.46|178.36|180.37|178.27|180.46|178.36|180.37|178.27|3
1653809810000|2022-05-29 07:36:50|180.36|178.26|180.33|178.23|180.36|178.26|180.33|178.23|3
1653809820000|2022-05-29 07:37:00|180.35|178.25|180.41|178.31|180.43|178.33|180.35|178.25|12
1653809830000|2022-05-29 07:37:10|180.42|178.32|180.44|178.34|180.45|178.35|180.42|178.32|4
1653809840000|2022-05-29 07:37:20|180.45|178.35|180.44|178.34|180.45|178.35|180.44|178.34|2
1653809850000|2022-05-29 07:37:30|180.43|178.33|180.43|178.33|180.43|178.33|180.43|178.33|1
1653809860000|2022-05-29 07:37:40|180.42|178.32|180.35|178.25|180.42|178.32|180.33|178.23|9
1653809870000|2022-05-29 07:37:50|180.34|178.24|180.22|178.12|180.36|178.26|180.22|178.12|6
1653809880000|2022-05-29 07:38:00|180.21|178.11|180.18|178.08|180.21|178.11|180.15|178.05|14
1653809890000|2022-05-29 07:38:10|180.21|178.11|180.14|178.04|180.21|178.11|180.13|178.03|9
1653809900000|2022-05-29 07:38:20|180.13|178.03|180.15|178.05|180.16|178.06|180.13|178.03|9
1653809910000|2022-05-29 07:38:30|180.14|178.04|180.15|178.05|180.16|178.06|180.13|178.03|8
1653809920000|2022-05-29 07:38:40|180.14|178.04|180.16|178.06|180.17|178.07|180.14|178.04|8
1653809930000|2022-05-29 07:38:50|180.33|178.23|180.25|178.15|180.35|178.25|180.25|178.15|15
1653809940000|2022-05-29 07:39:00|180.24|178.14|180.26|178.16|180.26|178.16|180.24|178.14|5
1653809950000|2022-05-29 07:39:10|180.27|178.17|180.26|178.16|180.27|178.17|180.25|178.15|5
1653809960000|2022-05-29 07:39:20|180.27|178.17|180.27|178.17|180.27|178.17|180.26|178.16|3
1653809970000|2022-05-29 07:39:30|180.28|178.18|180.26|178.16|180.28|178.18|180.25|178.15|5
1653809980000|2022-05-29 07:39:40|180.25|178.15|180.24|178.14|180.26|178.16|180.24|178.14|6
1653809990000|2022-05-29 07:39:50|180.25|178.15|180.25|178.15|180.25|178.15|180.25|178.15|1
1653810000000|2022-05-29 07:40:00|180.24|178.14|180.27|178.17|180.27|178.17|180.24|178.14|9
1653810010000|2022-05-29 07:40:10|180.26|178.16|180.26|178.16|180.27|178.17|180.26|178.16|7
1653810020000|2022-05-29 07:40:20|180.25|178.15|180.25|178.15|180.26|178.16|180.21|178.11|16
1653810030000|2022-05-29 07:40:30|180.26|178.16|180.25|178.15|180.28|178.18|180.24|178.14|9
1653810040000|2022-05-29 07:40:40|180.23|178.13|180.26|178.16|180.26|178.16|180.23|178.13|4
1653810050000|2022-05-29 07:40:50|180.27|178.17|180.29|178.19|180.3|178.2|180.24|178.14|12
1653810060000|2022-05-29 07:41:00|180.3|178.2|180.36|178.26|180.37|178.27|180.3|178.2|8
1653810070000|2022-05-29 07:41:10|180.37|178.27|180.37|178.27|180.39|178.29|180.34|178.24|20
1653810080000|2022-05-29 07:41:20|180.39|178.29|180.39|178.29|180.4|178.3|180.39|178.29|3
1653810090000|2022-05-29 07:41:30|180.4|178.3|180.37|178.27|180.4|178.3|180.37|178.27|14
1653810100000|2022-05-29 07:41:40|180.36|178.26|180.36|178.26|180.37|178.27|180.33|178.23|14
1653810110000|2022-05-29 07:41:50|180.4|178.3|180.36|178.26|180.4|178.3|180.33|178.23|15
1653810120000|2022-05-29 07:42:00|180.37|178.27|180.35|178.25|180.39|178.29|180.33|178.23|20
1653810130000|2022-05-29 07:42:10|180.34|178.24|180.37|178.27|180.37|178.27|180.34|178.24|6
1653810140000|2022-05-29 07:42:20|180.36|178.26|180.34|178.24|180.36|178.26|180.32|178.22|8
1653810150000|2022-05-29 07:42:30|180.35|178.25|180.34|178.24|180.36|178.26|180.34|178.24|4
1653810160000|2022-05-29 07:42:40|180.35|178.25|180.28|178.18|180.36|178.26|180.26|178.16|11
1653810170000|2022-05-29 07:42:50|180.29|178.19|180.29|178.19|180.29|178.19|180.29|178.19|1
1653810180000|2022-05-29 07:43:00|180.28|178.18|180.28|178.18|180.28|178.18|180.27|178.17|3
1653810190000|2022-05-29 07:43:10|180.29|178.19|180.28|178.18|180.29|178.19|180.28|178.18|2
1653810200000|2022-05-29 07:43:20|180.27|178.17|180.36|178.26|180.36|178.26|180.27|178.17|8
1653810210000|2022-05-29 07:43:30|180.34|178.24|180.34|178.24|180.36|178.26|180.34|178.24|4
1653810220000|2022-05-29 07:43:40|180.33|178.23|180.33|178.23|180.34|178.24|180.32|178.22|7
1653810230000|2022-05-29 07:43:50|180.32|178.22|180.28|178.18|180.32|178.22|180.28|178.18|9
1653810240000|2022-05-29 07:44:00|180.29|178.19|180.24|178.14|180.29|178.19|180.23|178.13|6
1653810250000|2022-05-29 07:44:10|180.29|178.19|180.28|178.18|180.29|178.19|180.26|178.16|10
1653810260000|2022-05-29 07:44:20|180.29|178.19|180.3|178.2|180.3|178.2|180.29|178.19|2
1653810270000|2022-05-29 07:44:30|180.31|178.21|180.3|178.2|180.31|178.21|180.3|178.2|4
1653810280000|2022-05-29 07:44:40|180.33|178.23|180.3|178.2|180.33|178.23|180.3|178.2|2
1653810290000|2022-05-29 07:44:50|180.31|178.21|180.33|178.23|180.36|178.26|180.31|178.21|6
1653810300000|2022-05-29 07:45:00|180.34|178.24|180.36|178.26|180.45|178.35|180.34|178.24|12
1653810310000|2022-05-29 07:45:10|180.4|178.3|180.24|178.14|180.4|178.3|180.23|178.13|12
1653810320000|2022-05-29 07:45:20|180.23|178.13|180.24|178.14|180.24|178.14|180.23|178.13|4
1653810330000|2022-05-29 07:45:30|180.23|178.13|180.21|178.11|180.24|178.14|180.2|178.1|7
1653810340000|2022-05-29 07:45:40|180.22|178.12|180.21|178.11|180.22|178.12|180.2|178.1|4
1653810350000|2022-05-29 07:45:50|180.22|178.12|180.24|178.14|180.24|178.14|180.22|178.12|9
1653810360000|2022-05-29 07:46:00|180.27|178.17|180.27|178.17|180.27|178.17|180.27|178.17|1
1653810370000|2022-05-29 07:46:10|180.28|178.18|180.31|178.21|180.32|178.22|180.28|178.18|12
1653810380000|2022-05-29 07:46:20|180.3|178.2|180.25|178.15|180.3|178.2|180.22|178.12|11
1653810390000|2022-05-29 07:46:30|180.26|178.16|180.13|178.03|180.26|178.16|180.13|178.03|5
1653810400000|2022-05-29 07:46:40|180.14|178.04|180.19|178.09|180.2|178.1|180.12|178.02|10
1653810410000|2022-05-29 07:46:50|180.2|178.1|180.2|178.1|180.2|178.1|180.18|178.08|6
1653810420000|2022-05-29 07:47:00|180.19|178.09|180.11|178.01|180.2|178.1|180.1|178|15
1653810430000|2022-05-29 07:47:10|180.13|178.03|180.18|178.08|180.18|178.08|180.13|178.03|11
1653810440000|2022-05-29 07:47:20|180.2|178.1|180.2|178.1|180.21|178.11|180.19|178.09|4
1653810450000|2022-05-29 07:47:30|180.19|178.09|180.16|178.06|180.2|178.1|180.16|178.06|10
1653810460000|2022-05-29 07:47:40|180.17|178.07|180.19|178.09|180.21|178.11|180.17|178.07|15
1653810470000|2022-05-29 07:47:50|180.2|178.1|180.19|178.09|180.2|178.1|180.19|178.09|2
1653810480000|2022-05-29 07:48:00|180.2|178.1|180.17|178.07|180.2|178.1|180.16|178.06|7
1653810500000|2022-05-29 07:48:20|180.16|178.06|180.15|178.05|180.16|178.06|180.14|178.04|8
1653810510000|2022-05-29 07:48:30|180.16|178.06|180.15|178.05|180.16|178.06|180.13|178.03|7
1653810520000|2022-05-29 07:48:40|180.14|178.04|180.16|178.06|180.17|178.07|180.14|178.04|9
1653810530000|2022-05-29 07:48:50|180.17|178.07|180.14|178.04|180.17|178.07|180.14|178.04|6
1653810540000|2022-05-29 07:49:00|180.15|178.05|180.16|178.06|180.16|178.06|180.14|178.04|6
1653810550000|2022-05-29 07:49:10|180.17|178.07|180.15|178.05|180.17|178.07|180.15|178.05|3
1653810560000|2022-05-29 07:49:20|180.16|178.06|180.15|178.05|180.16|178.06|180.15|178.05|4
1653810570000|2022-05-29 07:49:30|180.16|178.06|180.16|178.06|180.16|178.06|180.16|178.06|1
1653810580000|2022-05-29 07:49:40|180.15|178.05|180.16|178.06|180.19|178.09|180.14|178.04|8
1653810590000|2022-05-29 07:49:50|180.15|178.05|180.16|178.06|180.16|178.06|180.15|178.05|2
1653810600000|2022-05-29 07:50:00|180.18|178.08|180.17|178.07|180.18|178.08|180.16|178.06|3
1653810610000|2022-05-29 07:50:10|180.16|178.06|180.16|178.06|180.17|178.07|180.15|178.05|4
1653810620000|2022-05-29 07:50:20|180.17|178.07|180.22|178.12|180.22|178.12|180.17|178.07|12
1653810630000|2022-05-29 07:50:30|180.33|178.23|180.3|178.2|180.33|178.23|180.3|178.2|2
1653810640000|2022-05-29 07:50:40|180.31|178.21|180.31|178.21|180.31|178.21|180.31|178.21|1
1653810650000|2022-05-29 07:50:50|180.3|178.2|180.29|178.19|180.3|178.2|180.27|178.17|7
1653810660000|2022-05-29 07:51:00|180.28|178.18|180.28|178.18|180.28|178.18|180.28|178.18|1
1653810670000|2022-05-29 07:51:10|180.29|178.19|180.29|178.19|180.31|178.21|180.28|178.18|6
1653810680000|2022-05-29 07:51:20|180.3|178.2|180.3|178.2|180.3|178.2|180.3|178.2|1
1653810690000|2022-05-29 07:51:30|180.29|178.19|180.3|178.2|180.3|178.2|180.29|178.19|4
1653810700000|2022-05-29 07:51:40|180.29|178.19|180.25|178.15|180.29|178.19|180.23|178.13|10
1653810710000|2022-05-29 07:51:50|180.24|178.14|180.24|178.14|180.26|178.16|180.24|178.14|8
1653810720000|2022-05-29 07:52:00|180.26|178.16|180.3|178.2|180.3|178.2|180.25|178.15|8
1653810730000|2022-05-29 07:52:10|180.29|178.19|180.28|178.18|180.31|178.21|180.28|178.18|15
1653810740000|2022-05-29 07:52:20|180.29|178.19|180.28|178.18|180.29|178.19|180.28|178.18|2
1653810760000|2022-05-29 07:52:40|180.29|178.19|180.28|178.18|180.29|178.19|180.28|178.18|2
1653810770000|2022-05-29 07:52:50|180.29|178.19|180.29|178.19|180.29|178.19|180.28|178.18|3
1653810790000|2022-05-29 07:53:10|180.3|178.2|180.3|178.2|180.3|178.2|180.3|178.2|1
1653810800000|2022-05-29 07:53:20|180.37|178.27|180.33|178.23|180.39|178.29|180.31|178.21|13
1653810810000|2022-05-29 07:53:30|180.32|178.22|180.31|178.21|180.33|178.23|180.31|178.21|7
1653810820000|2022-05-29 07:53:40|180.3|178.2|180.33|178.23|180.33|178.23|180.3|178.2|6
1653810830000|2022-05-29 07:53:50|180.34|178.24|180.34|178.24|180.34|178.24|180.31|178.21|6
1653810840000|2022-05-29 07:54:00|180.35|178.25|180.39|178.29|180.4|178.3|180.35|178.25|6
1653810850000|2022-05-29 07:54:10|180.38|178.28|180.39|178.29|180.39|178.29|180.37|178.27|3
1653810860000|2022-05-29 07:54:20|180.38|178.28|180.24|178.14|180.39|178.29|180.23|178.13|10
1653810870000|2022-05-29 07:54:30|180.25|178.15|180.24|178.14|180.25|178.15|180.23|178.13|7
1653810880000|2022-05-29 07:54:40|180.25|178.15|180.25|178.15|180.25|178.15|180.25|178.15|1
1653810890000|2022-05-29 07:54:50|180.24|178.14|180.25|178.15|180.25|178.15|180.24|178.14|2
1653810900000|2022-05-29 07:55:00|180.24|178.14|180.23|178.13|180.24|178.14|180.23|178.13|2
1653810910000|2022-05-29 07:55:10|180.24|178.14|180.22|178.12|180.24|178.14|180.21|178.11|10
1653810920000|2022-05-29 07:55:20|180.24|178.14|180.21|178.11|180.24|178.14|180.21|178.11|7
1653810930000|2022-05-29 07:55:30|180.22|178.12|180.21|178.11|180.22|178.12|180.21|178.11|2
1653810950000|2022-05-29 07:55:50|180.2|178.1|180.18|178.08|180.2|178.1|180.16|178.06|6
1653810960000|2022-05-29 07:56:00|180.2|178.1|180.21|178.11|180.21|178.11|180.19|178.09|4
1653810980000|2022-05-29 07:56:20|180.2|178.1|180.19|178.09|180.2|178.1|180.18|178.08|4
1653810990000|2022-05-29 07:56:30|180.2|178.1|180.12|178.02|180.21|178.11|180.12|178.02|8
1653811000000|2022-05-29 07:56:40|180.13|178.03|180.13|178.03|180.13|178.03|180.13|178.03|1
1653811010000|2022-05-29 07:56:50|180.14|178.04|180.14|178.04|180.14|178.04|180.14|178.04|1
1653811020000|2022-05-29 07:57:00|180.13|178.03|180.11|178.01|180.13|178.03|180.11|178.01|3
1653811030000|2022-05-29 07:57:10|180.12|178.02|180.21|178.11|180.21|178.11|180.12|178.02|6
1653811040000|2022-05-29 07:57:20|180.2|178.1|180.21|178.11|180.21|178.11|180.2|178.1|2
1653811050000|2022-05-29 07:57:30|180.2|178.1|180.22|178.12|180.23|178.13|180.2|178.1|7
1653811060000|2022-05-29 07:57:40|180.27|178.17|180.24|178.14|180.27|178.17|180.21|178.11|9
1653811070000|2022-05-29 07:57:50|180.25|178.15|180.24|178.14|180.25|178.15|180.24|178.14|2
1653811080000|2022-05-29 07:58:00|180.23|178.13|180.22|178.12|180.23|178.13|180.21|178.11|8
1653811090000|2022-05-29 07:58:10|180.24|178.14|180.2|178.1|180.24|178.14|180.2|178.1|5
1653811100000|2022-05-29 07:58:20|180.21|178.11|180.21|178.11|180.21|178.11|180.2|178.1|3
1653811110000|2022-05-29 07:58:30|180.22|178.12|180.21|178.11|180.22|178.12|180.2|178.1|4
1653811120000|2022-05-29 07:58:40|180.22|178.12|180.18|178.08|180.22|178.12|180.18|178.08|8
1653811130000|2022-05-29 07:58:50|180.19|178.09|180.19|178.09|180.19|178.09|180.18|178.08|3
1653811150000|2022-05-29 07:59:10|180.21|178.11|180.19|178.09|180.21|178.11|180.19|178.09|2
1653811170000|2022-05-29 07:59:30|180.21|178.11|180.19|178.09|180.21|178.11|180.19|178.09|2
1653811180000|2022-05-29 07:59:40|180.2|178.1|180.2|178.1|180.2|178.1|180.19|178.09|7
1653811190000|2022-05-29 07:59:50|180.27|178.17|180.37|178.27|180.41|178.31|180.27|178.17|12
1653811200000|2022-05-29 08:00:00|180.38|178.28|180.41|178.31|180.44|178.34|180.38|178.28|9
1653811210000|2022-05-29 08:00:10|180.42|178.32|180.33|178.23|180.43|178.33|180.33|178.23|14
1653811220000|2022-05-29 08:00:20|180.32|178.22|180.14|178.04|180.34|178.24|180.14|178.04|18
1653811230000|2022-05-29 08:00:30|180.15|178.05|180.15|178.05|180.15|178.05|180.14|178.04|5
1653811240000|2022-05-29 08:00:40|180.14|178.04|180.13|178.03|180.15|178.05|180.13|178.03|6
1653811250000|2022-05-29 08:00:50|180.14|178.04|180.17|178.07|180.2|178.1|180.14|178.04|5
1653811270000|2022-05-29 08:01:10|180.19|178.09|180.19|178.09|180.19|178.09|180.19|178.09|1
1653811280000|2022-05-29 08:01:20|180.16|178.06|180.15|178.05|180.16|178.06|180.15|178.05|2
1653811290000|2022-05-29 08:01:30|180.16|178.06|180.13|178.03|180.16|178.06|180.11|178.01|4
1653811300000|2022-05-29 08:01:40|180.14|178.04|180.12|178.02|180.14|178.04|180.1|178|5
1653811310000|2022-05-29 08:01:50|180.13|178.03|180.11|178.01|180.13|178.03|180.11|178.01|3
1653811320000|2022-05-29 08:02:00|180.14|178.04|180.35|178.25|180.37|178.27|180.12|178.02|17
1653811330000|2022-05-29 08:02:10|180.34|178.24|180.38|178.28|180.39|178.29|180.34|178.24|8
1653811340000|2022-05-29 08:02:20|180.36|178.26|180.38|178.28|180.38|178.28|180.35|178.25|7
1653811350000|2022-05-29 08:02:30|180.39|178.29|180.37|178.27|180.39|178.29|180.37|178.27|3
1653811360000|2022-05-29 08:02:40|180.38|178.28|180.38|178.28|180.39|178.29|180.37|178.27|4
1653811370000|2022-05-29 08:02:50|180.37|178.27|180.37|178.27|180.38|178.28|180.37|178.27|5
1653811380000|2022-05-29 08:03:00|180.38|178.28|180.38|178.28|180.38|178.28|180.38|178.28|1
1653811390000|2022-05-29 08:03:10|180.37|178.27|180.35|178.25|180.37|178.27|180.34|178.24|4
1653811410000|2022-05-29 08:03:30|180.34|178.24|180.34|178.24|180.35|178.25|180.34|178.24|3
1653811420000|2022-05-29 08:03:40|180.33|178.23|180.33|178.23|180.33|178.23|180.33|178.23|1
1653811440000|2022-05-29 08:04:00|180.34|178.24|180.35|178.25|180.35|178.25|180.34|178.24|2
1653811450000|2022-05-29 08:04:10|180.34|178.24|180.35|178.25|180.35|178.25|180.34|178.24|4
1653811460000|2022-05-29 08:04:20|180.36|178.26|180.36|178.26|180.36|178.26|180.36|178.26|1
1653811470000|2022-05-29 08:04:30|180.37|178.27|180.37|178.27|180.37|178.27|180.36|178.26|3
1653811480000|2022-05-29 08:04:40|180.36|178.26|180.37|178.27|180.37|178.27|180.36|178.26|2
1653811490000|2022-05-29 08:04:50|180.36|178.26|180.36|178.26|180.36|178.26|180.36|178.26|1
1653811500000|2022-05-29 08:05:00|180.34|178.24|180.35|178.25|180.36|178.26|180.34|178.24|4
1653811510000|2022-05-29 08:05:10|180.34|178.24|180.35|178.25|180.35|178.25|180.34|178.24|2
1653811550000|2022-05-29 08:05:50|180.34|178.24|180.34|178.24|180.34|178.24|180.34|178.24|1
1653811560000|2022-05-29 08:06:00|180.35|178.25|180.35|178.25|180.35|178.25|180.34|178.24|5
1653811570000|2022-05-29 08:06:10|180.34|178.24|180.34|178.24|180.34|178.24|180.34|178.24|1
1653811580000|2022-05-29 08:06:20|180.33|178.23|180.34|178.24|180.34|178.24|180.33|178.23|2
1653811590000|2022-05-29 08:06:30|180.35|178.25|180.3|178.2|180.35|178.25|180.3|178.2|7
1653811600000|2022-05-29 08:06:40|180.31|178.21|180.31|178.21|180.32|178.22|180.3|178.2|10
1653811610000|2022-05-29 08:06:50|180.32|178.22|180.28|178.18|180.32|178.22|180.28|178.18|7
1653811620000|2022-05-29 08:07:00|180.27|178.17|180.27|178.17|180.28|178.18|180.26|178.16|5
1653811630000|2022-05-29 08:07:10|180.28|178.18|180.28|178.18|180.28|178.18|180.27|178.17|5
1653811640000|2022-05-29 08:07:20|180.27|178.17|180.28|178.18|180.29|178.19|180.27|178.17|5
1653811650000|2022-05-29 08:07:30|180.29|178.19|180.29|178.19|180.31|178.21|180.28|178.18|5
1653811660000|2022-05-29 08:07:40|180.3|178.2|180.28|178.18|180.3|178.2|180.28|178.18|5
1653811670000|2022-05-29 08:07:50|180.29|178.19|180.41|178.31|180.44|178.34|180.29|178.19|11
1653811680000|2022-05-29 08:08:00|180.42|178.32|180.45|178.35|180.46|178.36|180.42|178.32|6
1653811690000|2022-05-29 08:08:10|180.47|178.37|180.43|178.33|180.47|178.37|180.42|178.32|7
1653811700000|2022-05-29 08:08:20|180.44|178.34|180.49|178.39|180.5|178.4|180.43|178.33|11
1653811710000|2022-05-29 08:08:30|180.5|178.4|180.5|178.4|180.5|178.4|180.49|178.39|3
1653811720000|2022-05-29 08:08:40|180.49|178.39|180.45|178.35|180.49|178.39|180.45|178.35|5
1653811730000|2022-05-29 08:08:50|180.39|178.29|180.35|178.25|180.39|178.29|180.35|178.25|5
1653811750000|2022-05-29 08:09:10|180.38|178.28|180.39|178.29|180.4|178.3|180.38|178.28|3
1653811760000|2022-05-29 08:09:20|180.38|178.28|180.38|178.28|180.4|178.3|180.38|178.28|5
1653811770000|2022-05-29 08:09:30|180.39|178.29|180.46|178.36|180.46|178.36|180.38|178.28|8
1653811780000|2022-05-29 08:09:40|180.45|178.35|180.45|178.35|180.46|178.36|180.45|178.35|9
1653811790000|2022-05-29 08:09:50|180.44|178.34|180.46|178.36|180.46|178.36|180.44|178.34|3
1653811800000|2022-05-29 08:10:00|180.45|178.35|180.47|178.37|180.48|178.38|180.45|178.35|11
1653811810000|2022-05-29 08:10:10|180.46|178.36|180.37|178.27|180.47|178.37|180.37|178.27|11
1653811820000|2022-05-29 08:10:20|180.4|178.3|180.48|178.38|180.48|178.38|180.37|178.27|11
1653811830000|2022-05-29 08:10:30|180.47|178.37|180.47|178.37|180.48|178.38|180.47|178.37|3
1653811840000|2022-05-29 08:10:40|180.48|178.38|180.5|178.4|180.51|178.41|180.48|178.38|4
1653811850000|2022-05-29 08:10:50|180.49|178.39|180.51|178.41|180.51|178.41|180.48|178.38|8
1653811860000|2022-05-29 08:11:00|180.49|178.39|180.45|178.35|180.51|178.41|180.45|178.35|12
1653811870000|2022-05-29 08:11:10|180.46|178.36|180.47|178.37|180.49|178.39|180.46|178.36|6
1653811880000|2022-05-29 08:11:20|180.46|178.36|180.39|178.29|180.46|178.36|180.37|178.27|7
1653811890000|2022-05-29 08:11:30|180.4|178.3|180.39|178.29|180.4|178.3|180.36|178.26|6
1653811900000|2022-05-29 08:11:40|180.37|178.27|180.37|178.27|180.39|178.29|180.36|178.26|4
1653811910000|2022-05-29 08:11:50|180.38|178.28|180.31|178.21|180.39|178.29|180.3|178.2|10
1653811920000|2022-05-29 08:12:00|180.32|178.22|180.31|178.21|180.32|178.22|180.31|178.21|6
1653811930000|2022-05-29 08:12:10|180.3|178.2|180.31|178.21|180.32|178.22|180.3|178.2|3
1653811940000|2022-05-29 08:12:20|180.35|178.25|180.39|178.29|180.41|178.31|180.35|178.25|7
1653811950000|2022-05-29 08:12:30|180.4|178.3|180.39|178.29|180.4|178.3|180.39|178.29|2
1653811960000|2022-05-29 08:12:40|180.4|178.3|180.36|178.26|180.4|178.3|180.36|178.26|7
1653811970000|2022-05-29 08:12:50|180.38|178.28|180.36|178.26|180.38|178.28|180.36|178.26|14
1653811980000|2022-05-29 08:13:00|180.38|178.28|180.39|178.29|180.4|178.3|180.38|178.28|11
1653811990000|2022-05-29 08:13:10|180.4|178.3|180.36|178.26|180.4|178.3|180.36|178.26|3
1653812000000|2022-05-29 08:13:20|180.37|178.27|180.37|178.27|180.37|178.27|180.36|178.26|5
1653812010000|2022-05-29 08:13:30|180.38|178.28|180.46|178.36|180.47|178.37|180.38|178.28|7
1653812020000|2022-05-29 08:13:40|180.48|178.38|180.6|178.5|180.61|178.51|180.48|178.38|21
1653812030000|2022-05-29 08:13:50|180.59|178.49|180.57|178.47|180.59|178.49|180.57|178.47|5
1653812040000|2022-05-29 08:14:00|180.59|178.49|180.6|178.5|180.62|178.52|180.58|178.48|10
1653812050000|2022-05-29 08:14:10|180.61|178.51|180.62|178.52|180.66|178.56|180.6|178.5|12
1653812060000|2022-05-29 08:14:20|180.63|178.53|180.65|178.55|180.72|178.62|180.63|178.53|12
1653812070000|2022-05-29 08:14:30|180.68|178.58|180.57|178.47|180.68|178.58|180.57|178.47|9
1653812080000|2022-05-29 08:14:40|180.6|178.5|180.57|178.47|180.6|178.5|180.57|178.47|7
1653812090000|2022-05-29 08:14:50|180.58|178.48|180.61|178.51|180.61|178.51|180.58|178.48|3
1653812100000|2022-05-29 08:15:00|180.6|178.5|180.6|178.5|180.62|178.52|180.58|178.48|10
1653812110000|2022-05-29 08:15:10|180.59|178.49|180.6|178.5|180.62|178.52|180.57|178.47|15
1653812120000|2022-05-29 08:15:20|180.58|178.48|180.58|178.48|180.61|178.51|180.58|178.48|9
1653812130000|2022-05-29 08:15:30|180.6|178.5|180.59|178.49|180.63|178.53|180.59|178.49|9
1653812140000|2022-05-29 08:15:40|180.58|178.48|180.58|178.48|180.59|178.49|180.57|178.47|8
1653812150000|2022-05-29 08:15:50|180.57|178.47|180.57|178.47|180.57|178.47|180.57|178.47|1
1653812160000|2022-05-29 08:16:00|180.59|178.49|180.58|178.48|180.59|178.49|180.57|178.47|5
1653812170000|2022-05-29 08:16:10|180.59|178.49|180.57|178.47|180.59|178.49|180.57|178.47|5
1653812180000|2022-05-29 08:16:20|180.59|178.49|180.6|178.5|180.6|178.5|180.57|178.47|7
1653812190000|2022-05-29 08:16:30|180.63|178.53|180.69|178.59|180.72|178.62|180.63|178.53|11
1653812200000|2022-05-29 08:16:40|180.68|178.58|180.72|178.62|180.72|178.62|180.68|178.58|9
1653812210000|2022-05-29 08:16:50|180.71|178.61|180.68|178.58|180.71|178.61|180.67|178.57|10
1653812220000|2022-05-29 08:17:00|180.67|178.57|180.73|178.63|180.73|178.63|180.67|178.57|8
1653812230000|2022-05-29 08:17:10|180.71|178.61|180.91|178.81|180.91|178.81|180.71|178.61|18
1653812240000|2022-05-29 08:17:20|180.9|178.8|180.8|178.7|180.92|178.82|180.8|178.7|11
1653812250000|2022-05-29 08:17:30|180.76|178.66|180.75|178.65|180.78|178.68|180.74|178.64|15
1653812260000|2022-05-29 08:17:40|180.76|178.66|180.75|178.65|180.76|178.66|180.74|178.64|4
1653812270000|2022-05-29 08:17:50|180.76|178.66|180.72|178.62|180.76|178.66|180.71|178.61|7
1653812280000|2022-05-29 08:18:00|180.73|178.63|180.76|178.66|180.77|178.67|180.73|178.63|7
1653812290000|2022-05-29 08:18:10|180.77|178.67|180.76|178.66|180.77|178.67|180.76|178.66|6
1653812300000|2022-05-29 08:18:20|180.77|178.67|180.78|178.68|180.87|178.77|180.77|178.67|13
1653812310000|2022-05-29 08:18:30|180.8|178.7|180.82|178.72|180.84|178.74|180.78|178.68|14
1653812320000|2022-05-29 08:18:40|180.83|178.73|180.81|178.71|180.86|178.76|180.8|178.7|17
1653812330000|2022-05-29 08:18:50|180.8|178.7|180.84|178.74|180.88|178.78|180.8|178.7|15
1653812340000|2022-05-29 08:19:00|180.85|178.75|180.88|178.78|180.88|178.78|180.85|178.75|11
1653812350000|2022-05-29 08:19:10|180.87|178.77|180.84|178.74|180.92|178.82|180.83|178.73|11
1653812360000|2022-05-29 08:19:20|180.83|178.73|180.77|178.67|180.83|178.73|180.76|178.66|16
1653812370000|2022-05-29 08:19:30|180.79|178.69|180.79|178.69|180.81|178.71|180.78|178.68|6
1653812380000|2022-05-29 08:19:40|180.78|178.68|180.8|178.7|180.8|178.7|180.78|178.68|3
1653812390000|2022-05-29 08:19:50|180.81|178.71|180.84|178.74|180.84|178.74|180.8|178.7|11
1653812400000|2022-05-29 08:20:00|180.83|178.73|180.87|178.77|180.88|178.78|180.83|178.73|16
1653812410000|2022-05-29 08:20:10|180.86|178.76|180.85|178.75|180.91|178.81|180.84|178.74|16
1653812420000|2022-05-29 08:20:20|180.84|178.74|180.89|178.79|180.89|178.79|180.84|178.74|4
1653812430000|2022-05-29 08:20:30|180.9|178.8|180.89|178.79|180.9|178.8|180.89|178.79|2
1653812440000|2022-05-29 08:20:40|180.9|178.8|180.9|178.8|180.9|178.8|180.88|178.78|6
1653812450000|2022-05-29 08:20:50|180.89|178.79|180.88|178.78|180.89|178.79|180.88|178.78|2
1653812460000|2022-05-29 08:21:00|180.89|178.79|180.99|178.89|181|178.9|180.89|178.79|24
1653812470000|2022-05-29 08:21:10|181|178.9|181.03|178.93|181.03|178.93|180.98|178.88|16
1653812480000|2022-05-29 08:21:20|181.04|178.94|180.97|178.87|181.07|178.97|180.97|178.87|14
1653812490000|2022-05-29 08:21:30|180.98|178.88|180.99|178.89|181|178.9|180.95|178.85|13
1653812500000|2022-05-29 08:21:40|181|178.9|181.21|179.11|181.21|179.11|180.98|178.88|16
1653812510000|2022-05-29 08:21:50|181.23|179.13|181.25|179.15|181.26|179.16|181.23|179.13|20
1653812520000|2022-05-29 08:22:00|181.23|179.13|181.22|179.12|181.25|179.15|181.18|179.08|15
1653812530000|2022-05-29 08:22:10|181.23|179.13|181.23|179.13|181.25|179.15|181.21|179.11|23
1653812540000|2022-05-29 08:22:20|181.22|179.12|181.22|179.12|181.23|179.13|181.21|179.11|7
1653812550000|2022-05-29 08:22:30|181.21|179.11|181.16|179.06|181.21|179.11|181.14|179.04|14
1653812560000|2022-05-29 08:22:40|181.17|179.07|181.17|179.07|181.23|179.13|181.17|179.07|7
1653812570000|2022-05-29 08:22:50|181.16|179.06|181.16|179.06|181.18|179.08|181.16|179.06|7
1653812580000|2022-05-29 08:23:00|181.19|179.09|181.09|178.99|181.19|179.09|181.09|178.99|14
1653812600000|2022-05-29 08:23:20|181.08|178.98|181.12|179.02|181.12|179.02|181.08|178.98|4
1653812610000|2022-05-29 08:23:30|181.11|179.01|181.21|179.11|181.21|179.11|181.11|179.01|5
1653812620000|2022-05-29 08:23:40|181.2|179.1|181.34|179.24|181.34|179.24|181.18|179.08|16
1653812630000|2022-05-29 08:23:50|181.33|179.23|181.28|179.18|181.35|179.25|181.24|179.14|18
1653812640000|2022-05-29 08:24:00|181.27|179.17|181.34|179.24|181.36|179.26|181.22|179.12|18
1653812650000|2022-05-29 08:24:10|181.36|179.26|181.32|179.22|181.36|179.26|181.24|179.14|17
1653812660000|2022-05-29 08:24:20|181.31|179.21|181.32|179.22|181.34|179.24|181.31|179.21|8
1653812670000|2022-05-29 08:24:30|181.33|179.23|181.19|179.09|181.34|179.24|181.16|179.06|18
1653812680000|2022-05-29 08:24:40|181.18|179.08|181.18|179.08|181.19|179.09|181.16|179.06|11
1653812690000|2022-05-29 08:24:50|181.19|179.09|181.33|179.23|181.34|179.24|181.19|179.09|11
1653812700000|2022-05-29 08:25:00|181.34|179.24|181.25|179.15|181.34|179.24|181.25|179.15|11
1653812710000|2022-05-29 08:25:10|181.23|179.13|181.25|179.15|181.25|179.15|181.21|179.11|15
1653812720000|2022-05-29 08:25:20|181.24|179.14|181.26|179.16|181.26|179.16|181.23|179.13|12
1653812730000|2022-05-29 08:25:30|181.27|179.17|181.26|179.16|181.3|179.2|181.25|179.15|12
1653812740000|2022-05-29 08:25:40|181.25|179.15|181.25|179.15|181.27|179.17|181.22|179.12|11
1653812750000|2022-05-29 08:25:50|181.24|179.14|181.27|179.17|181.27|179.17|181.24|179.14|8
1653812760000|2022-05-29 08:26:00|181.26|179.16|181.25|179.15|181.26|179.16|181.24|179.14|7
1653812770000|2022-05-29 08:26:10|181.26|179.16|181.34|179.24|181.34|179.24|181.25|179.15|16
1653812780000|2022-05-29 08:26:20|181.35|179.25|181.35|179.25|181.35|179.25|181.34|179.24|7
1653812790000|2022-05-29 08:26:30|181.34|179.24|181.33|179.23|181.36|179.26|181.33|179.23|9
1653812800000|2022-05-29 08:26:40|181.36|179.26|181.31|179.21|181.36|179.26|181.3|179.2|13
1653812810000|2022-05-29 08:26:50|181.33|179.23|181.36|179.26|181.38|179.28|181.33|179.23|15
1653812820000|2022-05-29 08:27:00|181.35|179.25|181.35|179.25|181.35|179.25|181.34|179.24|3
1653812830000|2022-05-29 08:27:10|181.36|179.26|181.27|179.17|181.36|179.26|181.27|179.17|9
1653812840000|2022-05-29 08:27:20|181.28|179.18|181.32|179.22|181.32|179.22|181.26|179.16|17
1653812850000|2022-05-29 08:27:30|181.29|179.19|181.42|179.32|181.44|179.34|181.29|179.19|20
1653812860000|2022-05-29 08:27:40|181.43|179.33|181.64|179.54|181.65|179.55|181.42|179.32|29
1653812870000|2022-05-29 08:27:50|181.63|179.53|181.61|179.51|181.64|179.54|181.58|179.48|27
1653812880000|2022-05-29 08:28:00|181.62|179.52|181.59|179.49|181.64|179.54|181.57|179.47|16
1653812890000|2022-05-29 08:28:10|181.57|179.47|181.61|179.51|181.61|179.51|181.57|179.47|14
1653812900000|2022-05-29 08:28:20|181.59|179.49|181.57|179.47|181.6|179.5|181.56|179.46|15
1653812910000|2022-05-29 08:28:30|181.56|179.46|181.57|179.47|181.58|179.48|181.55|179.45|12
1653812920000|2022-05-29 08:28:40|181.58|179.48|181.57|179.47|181.58|179.48|181.55|179.45|15
1653812930000|2022-05-29 08:28:50|181.56|179.46|181.6|179.5|181.62|179.52|181.56|179.46|14
1653812940000|2022-05-29 08:29:00|181.61|179.51|181.78|179.68|181.79|179.69|181.58|179.48|19
1653812950000|2022-05-29 08:29:10|181.79|179.69|181.79|179.69|181.83|179.73|181.79|179.69|24
1653812960000|2022-05-29 08:29:20|181.8|179.7|181.71|179.61|181.8|179.7|181.69|179.59|21
1653812970000|2022-05-29 08:29:30|181.69|179.59|181.69|179.59|181.72|179.62|181.69|179.59|14
1653812980000|2022-05-29 08:29:40|181.7|179.6|181.69|179.59|181.7|179.6|181.68|179.58|4
1653812990000|2022-05-29 08:29:50|181.7|179.6|181.56|179.46|181.71|179.61|181.56|179.46|17
1653813000000|2022-05-29 08:30:00|181.57|179.47|181.6|179.5|181.62|179.52|181.57|179.47|11
1653813010000|2022-05-29 08:30:10|181.61|179.51|181.7|179.6|181.71|179.61|181.59|179.49|20
1653813020000|2022-05-29 08:30:20|181.69|179.59|181.63|179.53|181.69|179.59|181.63|179.53|11
1653813030000|2022-05-29 08:30:30|181.64|179.54|181.58|179.48|181.66|179.56|181.57|179.47|21
1653813040000|2022-05-29 08:30:40|181.61|179.51|181.69|179.59|181.72|179.62|181.58|179.48|19
1653813050000|2022-05-29 08:30:50|181.68|179.58|181.67|179.57|181.75|179.65|181.66|179.56|19
1653813060000|2022-05-29 08:31:00|181.68|179.58|181.61|179.51|181.68|179.58|181.6|179.5|19
1653813070000|2022-05-29 08:31:10|181.62|179.52|181.69|179.59|181.7|179.6|181.61|179.51|19
1653813080000|2022-05-29 08:31:20|181.66|179.56|181.63|179.53|181.68|179.58|181.62|179.52|14
1653813090000|2022-05-29 08:31:30|181.64|179.54|181.68|179.58|181.7|179.6|181.62|179.52|15
1653813100000|2022-05-29 08:31:40|181.62|179.52|181.61|179.51|181.65|179.55|181.57|179.47|20
1653813110000|2022-05-29 08:31:50|181.59|179.49|181.49|179.39|181.6|179.5|181.48|179.38|15
1653813120000|2022-05-29 08:32:00|181.5|179.4|181.58|179.48|181.61|179.51|181.5|179.4|14
1653813130000|2022-05-29 08:32:10|181.59|179.49|181.57|179.47|181.59|179.49|181.57|179.47|7
1653813140000|2022-05-29 08:32:20|181.56|179.46|181.53|179.43|181.56|179.46|181.5|179.4|14
1653813150000|2022-05-29 08:32:30|181.54|179.44|181.53|179.43|181.54|179.44|181.52|179.42|6
1653813160000|2022-05-29 08:32:40|181.52|179.42|181.49|179.39|181.52|179.42|181.49|179.39|6
1653813170000|2022-05-29 08:32:50|181.48|179.38|181.5|179.4|181.54|179.44|181.47|179.37|12
1653813180000|2022-05-29 08:33:00|181.52|179.42|181.57|179.47|181.61|179.51|181.49|179.39|17
1653813190000|2022-05-29 08:33:10|181.59|179.49|181.59|179.49|181.61|179.51|181.57|179.47|10
1653813200000|2022-05-29 08:33:20|181.58|179.48|181.42|179.32|181.58|179.48|181.42|179.32|11
1653813210000|2022-05-29 08:33:30|181.44|179.34|181.44|179.34|181.44|179.34|181.37|179.27|9
1653813220000|2022-05-29 08:33:40|181.43|179.33|181.4|179.3|181.44|179.34|181.39|179.29|14
1653813230000|2022-05-29 08:33:50|181.41|179.31|181.3|179.2|181.42|179.32|181.3|179.2|12
1653813240000|2022-05-29 08:34:00|181.32|179.22|181.3|179.2|181.33|179.23|181.27|179.17|22
1653813250000|2022-05-29 08:34:10|181.28|179.18|181.29|179.19|181.32|179.22|181.28|179.18|7
1653813260000|2022-05-29 08:34:20|181.31|179.21|181.28|179.18|181.31|179.21|181.27|179.17|10
1653813270000|2022-05-29 08:34:30|181.3|179.2|181.29|179.19|181.3|179.2|181.27|179.17|8
1653813280000|2022-05-29 08:34:40|181.28|179.18|181.04|178.94|181.28|179.18|181.02|178.92|26
1653813290000|2022-05-29 08:34:50|181.07|178.97|180.99|178.89|181.08|178.98|180.99|178.89|9
1653813300000|2022-05-29 08:35:00|180.97|178.87|181.07|178.97|181.09|178.99|180.97|178.87|16
1653813310000|2022-05-29 08:35:10|181.05|178.95|181|178.9|181.05|178.95|180.99|178.89|7
1653813320000|2022-05-29 08:35:20|180.98|178.88|180.95|178.85|180.98|178.88|180.94|178.84|17
1653813330000|2022-05-29 08:35:30|180.97|178.87|181|178.9|181.01|178.91|180.96|178.86|19
1653813340000|2022-05-29 08:35:40|180.96|178.86|180.98|178.88|180.99|178.89|180.96|178.86|7
1653813350000|2022-05-29 08:35:50|180.97|178.87|180.97|178.87|180.99|178.89|180.9|178.8|17
1653813360000|2022-05-29 08:36:00|180.96|178.86|180.94|178.84|181|178.9|180.9|178.8|14
1653813370000|2022-05-29 08:36:10|180.93|178.83|181.03|178.93|181.07|178.97|180.91|178.81|19
1653813380000|2022-05-29 08:36:20|181.01|178.91|181.02|178.92|181.04|178.94|180.99|178.89|11
1653813390000|2022-05-29 08:36:30|181.01|178.91|180.99|178.89|181.01|178.91|180.98|178.88|10
1653813400000|2022-05-29 08:36:40|180.98|178.88|180.99|178.89|181|178.9|180.96|178.86|7
1653813410000|2022-05-29 08:36:50|181|178.9|180.99|178.89|181|178.9|180.98|178.88|7
1653813420000|2022-05-29 08:37:00|181|178.9|180.92|178.82|181|178.9|180.92|178.82|12
1653813430000|2022-05-29 08:37:10|180.93|178.83|180.89|178.79|180.94|178.84|180.87|178.77|17
1653813440000|2022-05-29 08:37:20|180.88|178.78|180.8|178.7|180.88|178.78|180.73|178.63|19
1653813450000|2022-05-29 08:37:30|180.78|178.68|180.73|178.63|180.78|178.68|180.73|178.63|13
1653813460000|2022-05-29 08:37:40|180.72|178.62|180.67|178.57|180.72|178.62|180.67|178.57|8
1653813470000|2022-05-29 08:37:50|180.68|178.58|180.68|178.58|180.68|178.58|180.65|178.55|9
1653813480000|2022-05-29 08:38:00|180.67|178.57|180.67|178.57|180.68|178.58|180.67|178.57|5
1653813490000|2022-05-29 08:38:10|180.65|178.55|180.65|178.55|180.68|178.58|180.65|178.55|12
1653813500000|2022-05-29 08:38:20|180.67|178.57|180.68|178.58|180.68|178.58|180.66|178.56|14
1653813510000|2022-05-29 08:38:30|180.67|178.57|180.72|178.62|180.74|178.64|180.67|178.57|7
1653813520000|2022-05-29 08:38:40|180.71|178.61|180.66|178.56|180.72|178.62|180.66|178.56|15
1653813530000|2022-05-29 08:38:50|180.69|178.59|180.68|178.58|180.69|178.59|180.66|178.56|8
1653813540000|2022-05-29 08:39:00|180.67|178.57|180.67|178.57|180.68|178.58|180.67|178.57|5
1653813550000|2022-05-29 08:39:10|180.69|178.59|180.67|178.57|180.7|178.6|180.67|178.57|8
1653813560000|2022-05-29 08:39:20|180.68|178.58|180.67|178.57|180.7|178.6|180.66|178.56|12
1653813570000|2022-05-29 08:39:30|180.66|178.56|180.66|178.56|180.69|178.59|180.66|178.56|5
1653813580000|2022-05-29 08:39:40|180.69|178.59|180.66|178.56|180.69|178.59|180.65|178.55|17
1653813590000|2022-05-29 08:39:50|180.68|178.58|180.66|178.56|180.69|178.59|180.65|178.55|9
1653813600000|2022-05-29 08:40:00|180.69|178.59|180.67|178.57|180.69|178.59|180.66|178.56|5
1653813610000|2022-05-29 08:40:10|180.66|178.56|180.67|178.57|180.67|178.57|180.66|178.56|2
1653813620000|2022-05-29 08:40:20|180.66|178.56|180.63|178.53|180.66|178.56|180.63|178.53|3
1653813630000|2022-05-29 08:40:30|180.65|178.55|180.66|178.56|180.66|178.56|180.63|178.53|12
1653813640000|2022-05-29 08:40:40|180.65|178.55|180.65|178.55|180.65|178.55|180.65|178.55|1
1653813650000|2022-05-29 08:40:50|180.66|178.56|180.67|178.57|180.68|178.58|180.66|178.56|4
1653813660000|2022-05-29 08:41:00|180.66|178.56|180.65|178.55|180.67|178.57|180.64|178.54|7
1653813670000|2022-05-29 08:41:10|180.64|178.54|180.67|178.57|180.68|178.58|180.64|178.54|6
1653813690000|2022-05-29 08:41:30|180.66|178.56|180.63|178.53|180.66|178.56|180.63|178.53|3
1653813700000|2022-05-29 08:41:40|180.65|178.55|180.56|178.46|180.65|178.55|180.56|178.46|8
1653813710000|2022-05-29 08:41:50|180.55|178.45|180.6|178.5|180.6|178.5|180.54|178.44|5
1653813720000|2022-05-29 08:42:00|180.59|178.49|180.59|178.49|180.6|178.5|180.59|178.49|3
1653813730000|2022-05-29 08:42:10|180.6|178.5|180.6|178.5|180.6|178.5|180.58|178.48|9
1653813740000|2022-05-29 08:42:20|180.59|178.49|180.59|178.49|180.6|178.5|180.59|178.49|5
1653813750000|2022-05-29 08:42:30|180.6|178.5|180.61|178.51|180.61|178.51|180.6|178.5|2
1653813760000|2022-05-29 08:42:40|180.6|178.5|180.61|178.51|180.61|178.51|180.6|178.5|4
1653813770000|2022-05-29 08:42:50|180.6|178.5|180.63|178.53|180.63|178.53|180.59|178.49|10
1653813780000|2022-05-29 08:43:00|180.64|178.54|180.59|178.49|180.65|178.55|180.59|178.49|11
1653813790000|2022-05-29 08:43:10|180.6|178.5|180.6|178.5|180.61|178.51|180.58|178.48|11
1653813800000|2022-05-29 08:43:20|180.59|178.49|180.56|178.46|180.59|178.49|180.56|178.46|8
1653813810000|2022-05-29 08:43:30|180.55|178.45|180.57|178.47|180.58|178.48|180.55|178.45|4
1653813820000|2022-05-29 08:43:40|180.58|178.48|180.56|178.46|180.58|178.48|180.55|178.45|8
1653813830000|2022-05-29 08:43:50|180.55|178.45|180.56|178.46|180.57|178.47|180.55|178.45|6
1653813840000|2022-05-29 08:44:00|180.57|178.47|180.55|178.45|180.57|178.47|180.55|178.45|3
1653813850000|2022-05-29 08:44:10|180.57|178.47|180.49|178.39|180.57|178.47|180.49|178.39|7
1653813860000|2022-05-29 08:44:20|180.48|178.38|180.33|178.23|180.49|178.39|180.29|178.19|16
1653813870000|2022-05-29 08:44:30|180.34|178.24|180.36|178.26|180.37|178.27|180.32|178.22|17
1653813880000|2022-05-29 08:44:40|180.34|178.24|180.46|178.36|180.47|178.37|180.34|178.24|16
1653813890000|2022-05-29 08:44:50|180.47|178.37|180.48|178.38|180.49|178.39|180.46|178.36|14
1653813900000|2022-05-29 08:45:00|180.46|178.36|180.47|178.37|180.49|178.39|180.45|178.35|13
1653813910000|2022-05-29 08:45:10|180.45|178.35|180.41|178.31|180.48|178.38|180.41|178.31|11
1653813920000|2022-05-29 08:45:20|180.4|178.3|180.36|178.26|180.42|178.32|180.34|178.24|15
1653813930000|2022-05-29 08:45:30|180.37|178.27|180.36|178.26|180.37|178.27|180.34|178.24|5
1653813940000|2022-05-29 08:45:40|180.34|178.24|180.35|178.25|180.36|178.26|180.34|178.24|7
1653813950000|2022-05-29 08:45:50|180.46|178.36|180.48|178.38|180.49|178.39|180.46|178.36|11
1653813960000|2022-05-29 08:46:00|180.47|178.37|180.46|178.36|180.48|178.38|180.45|178.35|6
1653813970000|2022-05-29 08:46:10|180.47|178.37|180.48|178.38|180.48|178.38|180.47|178.37|4
1653813980000|2022-05-29 08:46:20|180.46|178.36|180.4|178.3|180.48|178.38|180.4|178.3|8
1653813990000|2022-05-29 08:46:30|180.39|178.29|180.36|178.26|180.39|178.29|180.35|178.25|8
1653814000000|2022-05-29 08:46:40|180.39|178.29|180.38|178.28|180.39|178.29|180.35|178.25|6
1653814010000|2022-05-29 08:46:50|180.39|178.29|180.44|178.34|180.46|178.36|180.39|178.29|11
1653814020000|2022-05-29 08:47:00|180.42|178.32|180.44|178.34|180.44|178.34|180.4|178.3|8
1653814030000|2022-05-29 08:47:10|180.42|178.32|180.43|178.33|180.43|178.33|180.41|178.31|5
1653814040000|2022-05-29 08:47:20|180.41|178.31|180.43|178.33|180.44|178.34|180.41|178.31|7
1653814050000|2022-05-29 08:47:30|180.42|178.32|180.42|178.32|180.42|178.32|180.41|178.31|3
1653814060000|2022-05-29 08:47:40|180.43|178.33|180.35|178.25|180.43|178.33|180.34|178.24|7
1653814070000|2022-05-29 08:47:50|180.36|178.26|180.34|178.24|180.36|178.26|180.32|178.22|9
1653814080000|2022-05-29 08:48:00|180.35|178.25|180.55|178.45|180.55|178.45|180.35|178.25|20
1653814090000|2022-05-29 08:48:10|180.53|178.43|180.54|178.44|180.56|178.46|180.53|178.43|8
1653814100000|2022-05-29 08:48:20|180.53|178.43|180.54|178.44|180.56|178.46|180.53|178.43|7
1653814110000|2022-05-29 08:48:30|180.55|178.45|180.57|178.47|180.59|178.49|180.52|178.42|12
1653814120000|2022-05-29 08:48:40|180.58|178.48|180.56|178.46|180.59|178.49|180.55|178.45|9
1653814130000|2022-05-29 08:48:50|180.57|178.47|180.53|178.43|180.57|178.47|180.52|178.42|5
1653814140000|2022-05-29 08:49:00|180.54|178.44|180.54|178.44|180.54|178.44|180.51|178.41|9
1653814150000|2022-05-29 08:49:10|180.52|178.42|180.54|178.44|180.54|178.44|180.52|178.42|6
1653814160000|2022-05-29 08:49:20|180.53|178.43|180.54|178.44|180.54|178.44|180.53|178.43|2
1653814170000|2022-05-29 08:49:30|180.53|178.43|180.52|178.42|180.53|178.43|180.51|178.41|3
1653814180000|2022-05-29 08:49:40|180.51|178.41|180.53|178.43|180.53|178.43|180.51|178.41|5
1653814190000|2022-05-29 08:49:50|180.52|178.42|180.52|178.42|180.52|178.42|180.52|178.42|1
1653814200000|2022-05-29 08:50:00|180.53|178.43|180.54|178.44|180.54|178.44|180.53|178.43|2
1653814220000|2022-05-29 08:50:20|180.52|178.42|180.53|178.43|180.53|178.43|180.52|178.42|2
1653814230000|2022-05-29 08:50:30|180.52|178.42|180.52|178.42|180.53|178.43|180.52|178.42|3
1653814250000|2022-05-29 08:50:50|180.53|178.43|180.57|178.47|180.62|178.52|180.53|178.43|9
1653814260000|2022-05-29 08:51:00|180.56|178.46|180.53|178.43|180.56|178.46|180.53|178.43|3
1653814270000|2022-05-29 08:51:10|180.54|178.44|180.48|178.38|180.54|178.44|180.47|178.37|7
1653814280000|2022-05-29 08:51:20|180.47|178.37|180.5|178.4|180.51|178.41|180.47|178.37|8
1653814290000|2022-05-29 08:51:30|180.49|178.39|180.47|178.37|180.49|178.39|180.47|178.37|2
1653814300000|2022-05-29 08:51:40|180.46|178.36|180.36|178.26|180.46|178.36|180.33|178.23|14
1653814310000|2022-05-29 08:51:50|180.35|178.25|180.33|178.23|180.35|178.25|180.32|178.22|6
1653814320000|2022-05-29 08:52:00|180.32|178.22|180.33|178.23|180.34|178.24|180.29|178.19|20
1653814330000|2022-05-29 08:52:10|180.32|178.22|180.3|178.2|180.33|178.23|180.3|178.2|7
1653814340000|2022-05-29 08:52:20|180.31|178.21|180.33|178.23|180.33|178.23|180.3|178.2|13
1653814350000|2022-05-29 08:52:30|180.31|178.21|180.33|178.23|180.33|178.23|180.29|178.19|9
1653814360000|2022-05-29 08:52:40|180.31|178.21|180.24|178.14|180.32|178.22|180.22|178.12|15
1653814370000|2022-05-29 08:52:50|180.25|178.15|180.18|178.08|180.25|178.15|180.18|178.08|14
1653814380000|2022-05-29 08:53:00|180.21|178.11|180.19|178.09|180.22|178.12|180.16|178.06|14
1653814390000|2022-05-29 08:53:10|180.18|178.08|180.2|178.1|180.22|178.12|180.18|178.08|9
1653814400000|2022-05-29 08:53:20|180.19|178.09|180.21|178.11|180.22|178.12|180.19|178.09|15
1653814410000|2022-05-29 08:53:30|180.22|178.12|180.2|178.1|180.22|178.12|180.2|178.1|5
1653814420000|2022-05-29 08:53:40|180.21|178.11|180.17|178.07|180.21|178.11|180.17|178.07|10
1653814430000|2022-05-29 08:53:50|180.19|178.09|180.18|178.08|180.19|178.09|180.17|178.07|4
1653814440000|2022-05-29 08:54:00|180.19|178.09|180.18|178.08|180.19|178.09|180.18|178.08|2
1653814480000|2022-05-29 08:54:40|180.17|178.07|180.22|178.12|180.22|178.12|180.17|178.07|4
1653814490000|2022-05-29 08:54:50|180.2|178.1|180.22|178.12|180.23|178.13|180.2|178.1|6
1653814500000|2022-05-29 08:55:00|180.21|178.11|180.23|178.13|180.25|178.15|180.21|178.11|9
1653814510000|2022-05-29 08:55:10|180.22|178.12|180.27|178.17|180.27|178.17|180.22|178.12|11
1653814520000|2022-05-29 08:55:20|180.26|178.16|180.28|178.18|180.28|178.18|180.26|178.16|6
1653814530000|2022-05-29 08:55:30|180.27|178.17|180.29|178.19|180.29|178.19|180.25|178.15|10
1653814540000|2022-05-29 08:55:40|180.28|178.18|180.3|178.2|180.3|178.2|180.27|178.17|10
1653814550000|2022-05-29 08:55:50|180.28|178.18|180.32|178.22|180.32|178.22|180.28|178.18|4
1653814560000|2022-05-29 08:56:00|180.33|178.23|180.33|178.23|180.34|178.24|180.31|178.21|6
1653814570000|2022-05-29 08:56:10|180.32|178.22|180.3|178.2|180.32|178.22|180.28|178.18|9
1653814580000|2022-05-29 08:56:20|180.31|178.21|180.31|178.21|180.33|178.23|180.28|178.18|13
1653814590000|2022-05-29 08:56:30|180.3|178.2|180.23|178.13|180.3|178.2|180.22|178.12|6
1653814600000|2022-05-29 08:56:40|180.25|178.15|180.25|178.15|180.27|178.17|180.25|178.15|6
1653814610000|2022-05-29 08:56:50|180.26|178.16|180.21|178.11|180.26|178.16|180.21|178.11|13
1653814620000|2022-05-29 08:57:00|180.23|178.13|180.19|178.09|180.23|178.13|180.19|178.09|6
1653814630000|2022-05-29 08:57:10|180.2|178.1|180.2|178.1|180.2|178.1|180.19|178.09|3
1653814640000|2022-05-29 08:57:20|180.21|178.11|180.25|178.15|180.26|178.16|180.21|178.11|11
1653814650000|2022-05-29 08:57:30|180.23|178.13|180.24|178.14|180.24|178.14|180.2|178.1|9
1653814660000|2022-05-29 08:57:40|180.25|178.15|180.25|178.15|180.26|178.16|180.22|178.12|7
1653814670000|2022-05-29 08:57:50|180.23|178.13|180.26|178.16|180.27|178.17|180.23|178.13|6
1653814680000|2022-05-29 08:58:00|180.24|178.14|180.26|178.16|180.26|178.16|180.24|178.14|5
1653814690000|2022-05-29 08:58:10|180.25|178.15|180.25|178.15|180.26|178.16|180.23|178.13|11
1653814700000|2022-05-29 08:58:20|180.23|178.13|180.25|178.15|180.25|178.15|180.22|178.12|4
1653814710000|2022-05-29 08:58:30|180.23|178.13|180.24|178.14|180.25|178.15|180.22|178.12|7
1653814720000|2022-05-29 08:58:40|180.25|178.15|180.25|178.15|180.25|178.15|180.25|178.15|1
1653814730000|2022-05-29 08:58:50|180.24|178.14|180.24|178.14|180.24|178.14|180.24|178.14|1
1653814740000|2022-05-29 08:59:00|180.25|178.15|180.26|178.16|180.27|178.17|180.25|178.15|4
1653814750000|2022-05-29 08:59:10|180.23|178.13|180.17|178.07|180.23|178.13|180.16|178.06|9
1653814760000|2022-05-29 08:59:20|180.18|178.08|180.17|178.07|180.18|178.08|180.17|178.07|2
1653814770000|2022-05-29 08:59:30|180.18|178.08|180.19|178.09|180.19|178.09|180.18|178.08|6
1653814780000|2022-05-29 08:59:40|180.18|178.08|180.18|178.08|180.18|178.08|180.18|178.08|1
1653814790000|2022-05-29 08:59:50|180.17|178.07|180.17|178.07|180.18|178.08|180.16|178.06|4
1653814800000|2022-05-29 09:00:00|180.16|178.06|180.23|178.13|180.26|178.16|180.16|178.06|11
1653814810000|2022-05-29 09:00:10|180.25|178.15|180.25|178.15|180.25|178.15|180.23|178.13|5
1653814820000|2022-05-29 09:00:20|180.23|178.13|180.21|178.11|180.23|178.13|180.21|178.11|2
1653814830000|2022-05-29 09:00:30|180.22|178.12|180.25|178.15|180.25|178.15|180.2|178.1|8
1653814840000|2022-05-29 09:00:40|180.23|178.13|180.22|178.12|180.24|178.14|180.22|178.12|5
1653814860000|2022-05-29 09:01:00|180.2|178.1|180.18|178.08|180.22|178.12|180.18|178.08|6
1653814870000|2022-05-29 09:01:10|180.17|178.07|180.18|178.08|180.19|178.09|180.17|178.07|7
1653814880000|2022-05-29 09:01:20|180.19|178.09|180.18|178.08|180.19|178.09|180.18|178.08|4
1653814890000|2022-05-29 09:01:30|180.19|178.09|180.2|178.1|180.22|178.12|180.18|178.08|8
1653814900000|2022-05-29 09:01:40|180.21|178.11|180.22|178.12|180.22|178.12|180.21|178.11|2
1653814910000|2022-05-29 09:01:50|180.21|178.11|180.24|178.14|180.24|178.14|180.21|178.11|4
1653814920000|2022-05-29 09:02:00|180.21|178.11|180.23|178.13|180.23|178.13|180.18|178.08|8
1653814930000|2022-05-29 09:02:10|180.24|178.14|180.25|178.15|180.25|178.15|180.24|178.14|6
1653814940000|2022-05-29 09:02:20|180.26|178.16|180.24|178.14|180.26|178.16|180.24|178.14|4
1653814950000|2022-05-29 09:02:30|180.25|178.15|180.32|178.22|180.32|178.22|180.25|178.15|5
1653814960000|2022-05-29 09:02:40|180.3|178.2|180.32|178.22|180.32|178.22|180.3|178.2|5
1653814970000|2022-05-29 09:02:50|180.31|178.21|180.27|178.17|180.32|178.22|180.27|178.17|9
1653814980000|2022-05-29 09:03:00|180.28|178.18|180.28|178.18|180.28|178.18|180.27|178.17|3
1653814990000|2022-05-29 09:03:10|180.27|178.17|180.26|178.16|180.27|178.17|180.26|178.16|2
1653815000000|2022-05-29 09:03:20|180.24|178.14|180.22|178.12|180.24|178.14|180.22|178.12|2
1653815010000|2022-05-29 09:03:30|180.23|178.13|180.23|178.13|180.23|178.13|180.23|178.13|1
1653815020000|2022-05-29 09:03:40|180.22|178.12|180.23|178.13|180.23|178.13|180.22|178.12|6
1653815030000|2022-05-29 09:03:50|180.24|178.14|180.23|178.13|180.25|178.15|180.23|178.13|6
1653815040000|2022-05-29 09:04:00|180.24|178.14|180.28|178.18|180.28|178.18|180.23|178.13|11
1653815050000|2022-05-29 09:04:10|180.26|178.16|180.29|178.19|180.29|178.19|180.26|178.16|6
1653815060000|2022-05-29 09:04:20|180.3|178.2|180.29|178.19|180.3|178.2|180.29|178.19|8
1653815070000|2022-05-29 09:04:30|180.26|178.16|180.23|178.13|180.29|178.19|180.22|178.12|17
1653815080000|2022-05-29 09:04:40|180.22|178.12|180.2|178.1|180.23|178.13|180.19|178.09|7
1653815100000|2022-05-29 09:05:00|180.19|178.09|180.16|178.06|180.22|178.12|180.15|178.05|8
1653815110000|2022-05-29 09:05:10|180.15|178.05|180.08|177.98|180.16|178.06|180.08|177.98|3
1653815120000|2022-05-29 09:05:20|180.07|177.97|180.07|177.97|180.09|177.99|180.06|177.96|8
1653815130000|2022-05-29 09:05:30|180.06|177.96|180.11|178.01|180.11|178.01|179.99|177.89|12
1653815140000|2022-05-29 09:05:40|180.05|177.95|180.05|177.95|180.07|177.97|180.05|177.95|4
1653815150000|2022-05-29 09:05:50|180.06|177.96|180.06|177.96|180.08|177.98|180.05|177.95|8
1653815160000|2022-05-29 09:06:00|180.07|177.97|180.03|177.93|180.07|177.97|180.03|177.93|12
1653815170000|2022-05-29 09:06:10|180.05|177.95|180.02|177.92|180.05|177.95|180.01|177.91|11
1653815180000|2022-05-29 09:06:20|180.01|177.91|179.97|177.87|180.03|177.93|179.95|177.85|18
1653815190000|2022-05-29 09:06:30|179.98|177.88|179.98|177.88|179.99|177.89|179.97|177.87|5
1653815200000|2022-05-29 09:06:40|180.01|177.91|179.94|177.84|180.01|177.91|179.93|177.83|10
1653815210000|2022-05-29 09:06:50|179.95|177.85|179.94|177.84|179.97|177.87|179.92|177.82|15
1653815220000|2022-05-29 09:07:00|179.93|177.83|179.98|177.88|179.98|177.88|179.89|177.79|12
1653815230000|2022-05-29 09:07:10|179.99|177.89|179.91|177.81|179.99|177.89|179.9|177.8|10
1653815240000|2022-05-29 09:07:20|179.92|177.82|179.89|177.79|179.94|177.84|179.88|177.78|9
1653815250000|2022-05-29 09:07:30|179.88|177.78|179.9|177.8|179.9|177.8|179.86|177.76|11
1653815260000|2022-05-29 09:07:40|179.95|177.85|179.93|177.83|179.96|177.86|179.93|177.83|11
1653815270000|2022-05-29 09:07:50|179.94|177.84|179.94|177.84|179.94|177.84|179.91|177.81|8
1653815280000|2022-05-29 09:08:00|179.93|177.83|179.92|177.82|179.93|177.83|179.91|177.81|5
1653815290000|2022-05-29 09:08:10|179.91|177.81|179.94|177.84|179.94|177.84|179.91|177.81|4
1653815300000|2022-05-29 09:08:20|179.92|177.82|179.93|177.83|179.96|177.86|179.92|177.82|7
1653815310000|2022-05-29 09:08:30|179.94|177.84|179.95|177.85|179.95|177.85|179.94|177.84|4
1653815320000|2022-05-29 09:08:40|179.93|177.83|179.89|177.79|179.95|177.85|179.88|177.78|12
1653815330000|2022-05-29 09:08:50|179.9|177.8|179.85|177.75|179.9|177.8|179.84|177.74|14
1653815340000|2022-05-29 09:09:00|179.84|177.74|179.88|177.78|179.88|177.78|179.82|177.72|8
1653815350000|2022-05-29 09:09:10|179.87|177.77|179.88|177.78|179.88|177.78|179.87|177.77|4
1653815360000|2022-05-29 09:09:20|179.89|177.79|179.93|177.83|179.93|177.83|179.88|177.78|6
1653815370000|2022-05-29 09:09:30|179.92|177.82|179.94|177.84|179.94|177.84|179.92|177.82|4
1653815380000|2022-05-29 09:09:40|179.95|177.85|179.96|177.86|179.97|177.87|179.94|177.84|6
1653815400000|2022-05-29 09:10:00|179.95|177.85|179.96|177.86|179.96|177.86|179.95|177.85|2
1653815410000|2022-05-29 09:10:10|179.95|177.85|179.96|177.86|179.96|177.86|179.92|177.82|9
1653815420000|2022-05-29 09:10:20|179.98|177.88|180.03|177.93|180.04|177.94|179.98|177.88|7
1653815430000|2022-05-29 09:10:30|180.04|177.94|180.05|177.95|180.05|177.95|180.01|177.91|14
1653815440000|2022-05-29 09:10:40|180.03|177.93|180.07|177.97|180.08|177.98|180.03|177.93|11
1653815450000|2022-05-29 09:10:50|180.08|177.98|180.16|178.06|180.17|178.07|180.06|177.96|10
1653815460000|2022-05-29 09:11:00|180.13|178.03|180.17|178.07|180.23|178.13|180.13|178.03|13
1653815470000|2022-05-29 09:11:10|180.2|178.1|180.22|178.12|180.22|178.12|180.19|178.09|9
1653815480000|2022-05-29 09:11:20|180.21|178.11|180.21|178.11|180.21|178.11|180.2|178.1|3
1653815490000|2022-05-29 09:11:30|180.2|178.1|180.22|178.12|180.22|178.12|180.2|178.1|2
1653815500000|2022-05-29 09:11:40|180.21|178.11|180.17|178.07|180.21|178.11|180.17|178.07|5
1653815510000|2022-05-29 09:11:50|180.18|178.08|179.98|177.88|180.18|178.08|179.98|177.88|7
1653815520000|2022-05-29 09:12:00|179.96|177.86|179.96|177.86|179.97|177.87|179.95|177.85|13
1653815530000|2022-05-29 09:12:10|179.97|177.87|180|177.9|180.01|177.91|179.97|177.87|8
1653815550000|2022-05-29 09:12:30|179.98|177.88|179.99|177.89|179.99|177.89|179.98|177.88|2
1653815560000|2022-05-29 09:12:40|179.98|177.88|179.85|177.75|179.99|177.89|179.84|177.74|8
1653815570000|2022-05-29 09:12:50|179.86|177.76|179.83|177.73|179.87|177.77|179.82|177.72|13
1653815580000|2022-05-29 09:13:00|179.84|177.74|179.82|177.72|179.84|177.74|179.8|177.7|14
1653815590000|2022-05-29 09:13:10|179.83|177.73|179.92|177.82|179.93|177.83|179.83|177.73|9
1653815600000|2022-05-29 09:13:20|179.93|177.83|179.95|177.85|179.96|177.86|179.93|177.83|8
1653815610000|2022-05-29 09:13:30|179.92|177.82|179.95|177.85|179.95|177.85|179.92|177.82|3
1653815620000|2022-05-29 09:13:40|179.92|177.82|179.91|177.81|179.92|177.82|179.91|177.81|2
1653815630000|2022-05-29 09:13:50|179.9|177.8|179.94|177.84|179.94|177.84|179.9|177.8|12
1653815640000|2022-05-29 09:14:00|179.91|177.81|179.94|177.84|179.94|177.84|179.91|177.81|7
1653815650000|2022-05-29 09:14:10|179.92|177.82|179.94|177.84|179.94|177.84|179.92|177.82|9
1653815660000|2022-05-29 09:14:20|179.92|177.82|179.93|177.83|179.93|177.83|179.92|177.82|4
1653815670000|2022-05-29 09:14:30|179.94|177.84|179.93|177.83|179.94|177.84|179.92|177.82|3
1653815680000|2022-05-29 09:14:40|179.92|177.82|179.91|177.81|179.92|177.82|179.91|177.81|2
1653815690000|2022-05-29 09:14:50|179.9|177.8|179.93|177.83|179.93|177.83|179.9|177.8|4
1653815700000|2022-05-29 09:15:00|179.92|177.82|179.84|177.74|179.92|177.82|179.84|177.74|7
1653815710000|2022-05-29 09:15:10|179.85|177.75|179.93|177.83|179.93|177.83|179.81|177.71|13
1653815720000|2022-05-29 09:15:20|179.91|177.81|179.93|177.83|179.93|177.83|179.91|177.81|5
1653815730000|2022-05-29 09:15:30|179.92|177.82|179.92|177.82|179.92|177.82|179.91|177.81|3
1653815740000|2022-05-29 09:15:40|179.93|177.83|179.93|177.83|179.94|177.84|179.91|177.81|7
1653815750000|2022-05-29 09:15:50|179.92|177.82|179.92|177.82|179.92|177.82|179.92|177.82|1
1653815760000|2022-05-29 09:16:00|179.9|177.8|179.92|177.82|179.92|177.82|179.89|177.79|4
1653815770000|2022-05-29 09:16:10|179.93|177.83|180|177.9|180|177.9|179.93|177.83|7
1653815780000|2022-05-29 09:16:20|180.01|177.91|180.01|177.91|180.01|177.91|179.98|177.88|8
1653815790000|2022-05-29 09:16:30|180|177.9|179.99|177.89|180.01|177.91|179.99|177.89|4
1653815800000|2022-05-29 09:16:40|180|177.9|179.96|177.86|180|177.9|179.93|177.83|6
1653815810000|2022-05-29 09:16:50|179.94|177.84|179.93|177.83|179.96|177.86|179.93|177.83|3
1653815820000|2022-05-29 09:17:00|179.95|177.85|179.96|177.86|179.96|177.86|179.94|177.84|4
1653815830000|2022-05-29 09:17:10|179.94|177.84|179.94|177.84|179.95|177.85|179.94|177.84|3
1653815840000|2022-05-29 09:17:20|179.95|177.85|179.99|177.89|180|177.9|179.95|177.85|9
1653815850000|2022-05-29 09:17:30|180|177.9|180|177.9|180.01|177.91|180|177.9|7
1653815860000|2022-05-29 09:17:40|179.98|177.88|179.95|177.85|179.98|177.88|179.94|177.84|6
1653815870000|2022-05-29 09:17:50|179.94|177.84|179.9|177.8|179.94|177.84|179.88|177.78|11
1653815880000|2022-05-29 09:18:00|179.91|177.81|179.89|177.79|179.92|177.82|179.89|177.79|7
1653815890000|2022-05-29 09:18:10|179.9|177.8|179.85|177.75|179.9|177.8|179.8|177.7|15
1653815900000|2022-05-29 09:18:20|179.83|177.73|179.8|177.7|179.85|177.75|179.8|177.7|8
1653815910000|2022-05-29 09:18:30|179.82|177.72|179.79|177.69|179.82|177.72|179.79|177.69|10
1653815920000|2022-05-29 09:18:40|179.77|177.67|179.66|177.56|179.77|177.67|179.66|177.56|17
1653815930000|2022-05-29 09:18:50|179.65|177.55|179.61|177.51|179.66|177.56|179.58|177.48|22
1653815940000|2022-05-29 09:19:00|179.6|177.5|179.59|177.49|179.6|177.5|179.5|177.4|16
1653815950000|2022-05-29 09:19:10|179.6|177.5|179.37|177.27|179.6|177.5|179.37|177.27|14
1653815960000|2022-05-29 09:19:20|179.38|177.28|179.42|177.32|179.52|177.42|179.38|177.28|18
1653815970000|2022-05-29 09:19:30|179.41|177.31|179.24|177.14|179.41|177.31|179.21|177.11|17
1653815980000|2022-05-29 09:19:40|179.23|177.13|179.21|177.11|179.25|177.15|179.15|177.05|28
1653815990000|2022-05-29 09:19:50|179.2|177.1|179.32|177.22|179.32|177.22|179.2|177.1|19
1653816000000|2022-05-29 09:20:00|179.31|177.21|179.31|177.21|179.33|177.23|179.29|177.19|20
1653816010000|2022-05-29 09:20:10|179.3|177.2|179.32|177.22|179.33|177.23|179.26|177.16|24
1653816020000|2022-05-29 09:20:20|179.31|177.21|179.33|177.23|179.33|177.23|179.31|177.21|3
1653816030000|2022-05-29 09:20:30|179.34|177.24|179.3|177.2|179.34|177.24|179.29|177.19|6
1653816040000|2022-05-29 09:20:40|179.31|177.21|179.4|177.3|179.4|177.3|179.31|177.21|9
1653816050000|2022-05-29 09:20:50|179.37|177.27|179.36|177.26|179.38|177.28|179.3|177.2|9
1653816060000|2022-05-29 09:21:00|179.35|177.25|179.34|177.24|179.35|177.25|179.32|177.22|10
1653816070000|2022-05-29 09:21:10|179.33|177.23|179.18|177.08|179.33|177.23|179.17|177.07|12
1653816080000|2022-05-29 09:21:20|179.19|177.09|179.2|177.1|179.21|177.11|179.19|177.09|5
1653816090000|2022-05-29 09:21:30|179.18|177.08|179.26|177.16|179.26|177.16|179.18|177.08|10
1653816100000|2022-05-29 09:21:40|179.28|177.18|179.31|177.21|179.31|177.21|179.28|177.18|11
1653816110000|2022-05-29 09:21:50|179.29|177.19|179.29|177.19|179.31|177.21|179.27|177.17|10
1653816120000|2022-05-29 09:22:00|179.27|177.17|179.3|177.2|179.31|177.21|179.27|177.17|12
1653816130000|2022-05-29 09:22:10|179.31|177.21|179.29|177.19|179.31|177.21|179.27|177.17|10
1653816140000|2022-05-29 09:22:20|179.27|177.17|179.19|177.09|179.27|177.17|179.19|177.09|8
1653816150000|2022-05-29 09:22:30|179.18|177.08|179.23|177.13|179.24|177.14|179.17|177.07|13
1653816160000|2022-05-29 09:22:40|179.21|177.11|179.21|177.11|179.24|177.14|179.2|177.1|11
1653816170000|2022-05-29 09:22:50|179.23|177.13|179.15|177.05|179.23|177.13|179.15|177.05|9
1653816180000|2022-05-29 09:23:00|179.18|177.08|179.16|177.06|179.18|177.08|179.14|177.04|9
1653816190000|2022-05-29 09:23:10|179.17|177.07|179.17|177.07|179.17|177.07|179.17|177.07|1
1653816200000|2022-05-29 09:23:20|179.16|177.06|179.16|177.06|179.17|177.07|179.13|177.03|10
1653816210000|2022-05-29 09:23:30|179.19|177.09|179.24|177.14|179.26|177.16|179.19|177.09|12
1653816220000|2022-05-29 09:23:40|179.25|177.15|179.24|177.14|179.26|177.16|179.24|177.14|8
1653816230000|2022-05-29 09:23:50|179.23|177.13|179.24|177.14|179.24|177.14|179.23|177.13|2
1653816240000|2022-05-29 09:24:00|179.22|177.12|179.22|177.12|179.22|177.12|179.2|177.1|9
1653816250000|2022-05-29 09:24:10|179.23|177.13|179.27|177.17|179.32|177.22|179.2|177.1|19
1653816260000|2022-05-29 09:24:20|179.25|177.15|179.29|177.19|179.29|177.19|179.25|177.15|9
1653816270000|2022-05-29 09:24:30|179.28|177.18|179.3|177.2|179.3|177.2|179.26|177.16|7
1653816280000|2022-05-29 09:24:40|179.28|177.18|179.38|177.28|179.4|177.3|179.27|177.17|12
1653816290000|2022-05-29 09:24:50|179.39|177.29|179.31|177.21|179.39|177.29|179.31|177.21|16
1653816300000|2022-05-29 09:25:00|179.33|177.23|179.36|177.26|179.36|177.26|179.31|177.21|7
1653816310000|2022-05-29 09:25:10|179.37|177.27|179.43|177.33|179.44|177.34|179.35|177.25|12
1653816320000|2022-05-29 09:25:20|179.42|177.32|179.4|177.3|179.42|177.32|179.4|177.3|4
1653816330000|2022-05-29 09:25:30|179.39|177.29|179.43|177.33|179.43|177.33|179.38|177.28|8
1653816340000|2022-05-29 09:25:40|179.44|177.34|179.47|177.37|179.47|177.37|179.43|177.33|9
1653816350000|2022-05-29 09:25:50|179.48|177.38|179.53|177.43|179.53|177.43|179.48|177.38|4
1653816360000|2022-05-29 09:26:00|179.51|177.41|179.53|177.43|179.54|177.44|179.51|177.41|5
1653816370000|2022-05-29 09:26:10|179.54|177.44|179.53|177.43|179.57|177.47|179.53|177.43|14
1653816380000|2022-05-29 09:26:20|179.52|177.42|179.47|177.37|179.53|177.43|179.47|177.37|7
1653816390000|2022-05-29 09:26:30|179.48|177.38|179.48|177.38|179.48|177.38|179.47|177.37|3
1653816400000|2022-05-29 09:26:40|179.49|177.39|179.48|177.38|179.49|177.39|179.48|177.38|2
1653816410000|2022-05-29 09:26:50|179.47|177.37|179.43|177.33|179.47|177.37|179.43|177.33|5
1653816420000|2022-05-29 09:27:00|179.42|177.32|179.44|177.34|179.46|177.36|179.42|177.32|14
1653816430000|2022-05-29 09:27:10|179.45|177.35|179.46|177.36|179.47|177.37|179.43|177.33|7
1653816440000|2022-05-29 09:27:20|179.47|177.37|179.48|177.38|179.49|177.39|179.47|177.37|7
1653816450000|2022-05-29 09:27:30|179.46|177.36|179.47|177.37|179.48|177.38|179.46|177.36|5
1653816460000|2022-05-29 09:27:40|179.48|177.38|179.52|177.42|179.53|177.43|179.46|177.36|12
1653816470000|2022-05-29 09:27:50|179.53|177.43|179.58|177.48|179.59|177.49|179.52|177.42|9
1653816480000|2022-05-29 09:28:00|179.59|177.49|179.63|177.53|179.63|177.53|179.57|177.47|10
1653816490000|2022-05-29 09:28:10|179.64|177.54|179.63|177.53|179.64|177.54|179.61|177.51|10
1653816500000|2022-05-29 09:28:20|179.62|177.52|179.63|177.53|179.63|177.53|179.6|177.5|4
1653816510000|2022-05-29 09:28:30|179.6|177.5|179.64|177.54|179.64|177.54|179.6|177.5|11
1653816520000|2022-05-29 09:28:40|179.62|177.52|179.6|177.5|179.63|177.53|179.57|177.47|5
1653816530000|2022-05-29 09:28:50|179.62|177.52|179.69|177.59|179.7|177.6|179.62|177.52|11
1653816540000|2022-05-29 09:29:00|179.68|177.58|179.69|177.59|179.69|177.59|179.67|177.57|4
1653816550000|2022-05-29 09:29:10|179.68|177.58|179.69|177.59|179.69|177.59|179.68|177.58|2
1653816560000|2022-05-29 09:29:20|179.7|177.6|179.7|177.6|179.7|177.6|179.69|177.59|3
1653816570000|2022-05-29 09:29:30|179.68|177.58|179.64|177.54|179.68|177.58|179.6|177.5|11
1653816580000|2022-05-29 09:29:40|179.65|177.55|179.64|177.54|179.68|177.58|179.61|177.51|13
1653816590000|2022-05-29 09:29:50|179.65|177.55|179.67|177.57|179.68|177.58|179.63|177.53|14
1653816600000|2022-05-29 09:30:00|179.68|177.58|179.66|177.56|179.7|177.6|179.66|177.56|20
1653816610000|2022-05-29 09:30:10|179.65|177.55|179.71|177.61|179.72|177.62|179.65|177.55|10
1653816620000|2022-05-29 09:30:20|179.72|177.62|179.71|177.61|179.74|177.64|179.71|177.61|18
1653816630000|2022-05-29 09:30:30|179.72|177.62|179.71|177.61|179.73|177.63|179.71|177.61|4
1653816660000|2022-05-29 09:31:00|179.73|177.63|179.67|177.57|179.73|177.63|179.66|177.56|10
1653816670000|2022-05-29 09:31:10|179.66|177.56|179.63|177.53|179.66|177.56|179.62|177.52|7
1653816680000|2022-05-29 09:31:20|179.65|177.55|179.64|177.54|179.66|177.56|179.64|177.54|6
1653816710000|2022-05-29 09:31:50|179.65|177.55|179.65|177.55|179.65|177.55|179.65|177.55|1
1653816720000|2022-05-29 09:32:00|179.64|177.54|179.64|177.54|179.65|177.55|179.64|177.54|3
1653816730000|2022-05-29 09:32:10|179.65|177.55|179.55|177.45|179.65|177.55|179.55|177.45|15
1653816740000|2022-05-29 09:32:20|179.54|177.44|179.55|177.45|179.55|177.45|179.54|177.44|2
1653816750000|2022-05-29 09:32:30|179.56|177.46|179.55|177.45|179.6|177.5|179.55|177.45|9
1653816760000|2022-05-29 09:32:40|179.56|177.46|179.51|177.41|179.63|177.53|179.51|177.41|6
1653816770000|2022-05-29 09:32:50|179.53|177.43|179.51|177.41|179.53|177.43|179.51|177.41|3
1653816780000|2022-05-29 09:33:00|179.52|177.42|179.52|177.42|179.52|177.42|179.52|177.42|1
1653816790000|2022-05-29 09:33:10|179.54|177.44|179.52|177.42|179.55|177.45|179.52|177.42|4
1653816800000|2022-05-29 09:33:20|179.54|177.44|179.53|177.43|179.54|177.44|179.53|177.43|2
1653816810000|2022-05-29 09:33:30|179.52|177.42|179.48|177.38|179.53|177.43|179.48|177.38|8
1653816820000|2022-05-29 09:33:40|179.49|177.39|179.47|177.37|179.51|177.41|179.47|177.37|8
1653816830000|2022-05-29 09:33:50|179.46|177.36|179.44|177.34|179.46|177.36|179.44|177.34|7
1653816840000|2022-05-29 09:34:00|179.45|177.35|179.43|177.33|179.45|177.35|179.43|177.33|15
1653816850000|2022-05-29 09:34:10|179.44|177.34|179.44|177.34|179.44|177.34|179.42|177.32|11
1653816860000|2022-05-29 09:34:20|179.47|177.37|179.47|177.37|179.47|177.37|179.47|177.37|1
1653816870000|2022-05-29 09:34:30|179.46|177.36|179.46|177.36|179.46|177.36|179.46|177.36|1
1653816880000|2022-05-29 09:34:40|179.47|177.37|179.45|177.35|179.47|177.37|179.44|177.34|8
1653816890000|2022-05-29 09:34:50|179.47|177.37|179.44|177.34|179.47|177.37|179.44|177.34|11
1653816900000|2022-05-29 09:35:00|179.47|177.37|179.45|177.35|179.47|177.37|179.4|177.3|19
1653816910000|2022-05-29 09:35:10|179.44|177.34|179.44|177.34|179.46|177.36|179.42|177.32|9
1653816920000|2022-05-29 09:35:20|179.43|177.33|179.43|177.33|179.43|177.33|179.42|177.32|3
1653816930000|2022-05-29 09:35:30|179.44|177.34|179.42|177.32|179.44|177.34|179.42|177.32|3
1653816940000|2022-05-29 09:35:40|179.43|177.33|179.43|177.33|179.44|177.34|179.42|177.32|7
1653816950000|2022-05-29 09:35:50|179.42|177.32|179.43|177.33|179.44|177.34|179.42|177.32|4
1653816960000|2022-05-29 09:36:00|179.44|177.34|179.43|177.33|179.44|177.34|179.43|177.33|2
1653816970000|2022-05-29 09:36:10|179.44|177.34|179.44|177.34|179.44|177.34|179.44|177.34|1
1653816980000|2022-05-29 09:36:20|179.45|177.35|179.45|177.35|179.45|177.35|179.45|177.35|1
1653817000000|2022-05-29 09:36:40|179.48|177.38|179.45|177.35|179.48|177.38|179.45|177.35|4
1653817010000|2022-05-29 09:36:50|179.44|177.34|179.4|177.3|179.48|177.38|179.4|177.3|6
1653817020000|2022-05-29 09:37:00|179.46|177.36|179.44|177.34|179.46|177.36|179.43|177.33|5
1653817030000|2022-05-29 09:37:10|179.45|177.35|179.46|177.36|179.47|177.37|179.44|177.34|8
1653817040000|2022-05-29 09:37:20|179.45|177.35|179.45|177.35|179.46|177.36|179.44|177.34|5
1653817050000|2022-05-29 09:37:30|179.46|177.36|179.45|177.35|179.47|177.37|179.45|177.35|4
1653817060000|2022-05-29 09:37:40|179.46|177.36|179.46|177.36|179.46|177.36|179.46|177.36|1
1653817070000|2022-05-29 09:37:50|179.47|177.37|179.47|177.37|179.47|177.37|179.47|177.37|1
1653817080000|2022-05-29 09:38:00|179.52|177.42|179.52|177.42|179.52|177.42|179.52|177.42|1
1653817090000|2022-05-29 09:38:10|179.53|177.43|179.56|177.46|179.59|177.49|179.53|177.43|11
1653817100000|2022-05-29 09:38:20|179.57|177.47|179.56|177.46|179.57|177.47|179.54|177.44|9
1653817110000|2022-05-29 09:38:30|179.55|177.45|179.52|177.42|179.58|177.48|179.52|177.42|16
1653817120000|2022-05-29 09:38:40|179.55|177.45|179.56|177.46|179.56|177.46|179.54|177.44|5
1653817130000|2022-05-29 09:38:50|179.54|177.44|179.53|177.43|179.55|177.45|179.52|177.42|25
1653817140000|2022-05-29 09:39:00|179.54|177.44|179.55|177.45|179.55|177.45|179.53|177.43|7
1653817150000|2022-05-29 09:39:10|179.56|177.46|179.54|177.44|179.56|177.46|179.54|177.44|3
1653817160000|2022-05-29 09:39:20|179.51|177.41|179.53|177.43|179.53|177.43|179.5|177.4|9
1653817170000|2022-05-29 09:39:30|179.54|177.44|179.59|177.49|179.59|177.49|179.54|177.44|8
1653817180000|2022-05-29 09:39:40|179.57|177.47|179.58|177.48|179.59|177.49|179.56|177.46|18
1653817190000|2022-05-29 09:39:50|179.59|177.49|179.59|177.49|179.59|177.49|179.57|177.47|16
1653817200000|2022-05-29 09:40:00|179.58|177.48|179.57|177.47|179.6|177.5|179.56|177.46|7
1653817210000|2022-05-29 09:40:10|179.58|177.48|179.54|177.44|179.58|177.48|179.54|177.44|14
1653817220000|2022-05-29 09:40:20|179.55|177.45|179.51|177.41|179.55|177.45|179.5|177.4|6
1653817230000|2022-05-29 09:40:30|179.53|177.43|179.53|177.43|179.54|177.44|179.51|177.41|9
1653817240000|2022-05-29 09:40:40|179.54|177.44|179.52|177.42|179.54|177.44|179.51|177.41|5
1653817250000|2022-05-29 09:40:50|179.51|177.41|179.5|177.4|179.53|177.43|179.49|177.39|9
1653817260000|2022-05-29 09:41:00|179.52|177.42|179.54|177.44|179.54|177.44|179.52|177.42|8
1653817270000|2022-05-29 09:41:10|179.55|177.45|179.56|177.46|179.56|177.46|179.55|177.45|4
1653817290000|2022-05-29 09:41:30|179.57|177.47|179.58|177.48|179.59|177.49|179.57|177.47|5
1653817300000|2022-05-29 09:41:40|179.57|177.47|179.52|177.42|179.59|177.49|179.51|177.41|17
1653817310000|2022-05-29 09:41:50|179.53|177.43|179.53|177.43|179.55|177.45|179.53|177.43|7
1653817320000|2022-05-29 09:42:00|179.51|177.41|179.48|177.38|179.51|177.41|179.48|177.38|9
1653817330000|2022-05-29 09:42:10|179.49|177.39|179.48|177.38|179.49|177.39|179.48|177.38|2
1653817340000|2022-05-29 09:42:20|179.47|177.37|179.46|177.36|179.47|177.37|179.46|177.36|4
1653817350000|2022-05-29 09:42:30|179.45|177.35|179.47|177.37|179.47|177.37|179.45|177.35|2
1653817360000|2022-05-29 09:42:40|179.46|177.36|179.43|177.33|179.46|177.36|179.43|177.33|5
1653817370000|2022-05-29 09:42:50|179.46|177.36|179.43|177.33|179.46|177.36|179.43|177.33|6
1653817380000|2022-05-29 09:43:00|179.45|177.35|179.48|177.38|179.48|177.38|179.45|177.35|7
1653817400000|2022-05-29 09:43:20|179.47|177.37|179.42|177.32|179.48|177.38|179.42|177.32|5
1653817410000|2022-05-29 09:43:30|179.4|177.3|179.13|177.03|179.4|177.3|179.13|177.03|19
1653817420000|2022-05-29 09:43:40|179.17|177.07|179.17|177.07|179.18|177.08|179.13|177.03|11
1653817430000|2022-05-29 09:43:50|179.16|177.06|179.18|177.08|179.18|177.08|179.16|177.06|3
1653817440000|2022-05-29 09:44:00|179.17|177.07|179.13|177.03|179.17|177.07|179.13|177.03|7
1653817450000|2022-05-29 09:44:10|179.14|177.04|179.21|177.11|179.22|177.12|179.13|177.03|17
1653817460000|2022-05-29 09:44:20|179.2|177.1|179.19|177.09|179.2|177.1|179.13|177.03|13
1653817470000|2022-05-29 09:44:30|179.18|177.08|179.15|177.05|179.18|177.08|179.15|177.05|7
1653817480000|2022-05-29 09:44:40|179.14|177.04|179.09|176.99|179.16|177.06|179.08|176.98|9
1653817490000|2022-05-29 09:44:50|179.1|177|179.1|177|179.1|177|179.1|177|1
1653817500000|2022-05-29 09:45:00|179.13|177.03|179.22|177.12|179.22|177.12|179.1|177|9
1653817510000|2022-05-29 09:45:10|179.24|177.14|179.24|177.14|179.25|177.15|179.23|177.13|5
1653817520000|2022-05-29 09:45:20|179.25|177.15|179.29|177.19|179.29|177.19|179.25|177.15|18
1653817530000|2022-05-29 09:45:30|179.33|177.23|179.34|177.24|179.34|177.24|179.32|177.22|6
1653817540000|2022-05-29 09:45:40|179.32|177.22|179.38|177.28|179.39|177.29|179.32|177.22|10
1653817550000|2022-05-29 09:45:50|179.39|177.29|179.42|177.32|179.42|177.32|179.38|177.28|10
1653817560000|2022-05-29 09:46:00|179.41|177.31|179.36|177.26|179.41|177.31|179.35|177.25|14
1653817570000|2022-05-29 09:46:10|179.37|177.27|179.38|177.28|179.4|177.3|179.37|177.27|7
1653817580000|2022-05-29 09:46:20|179.37|177.27|179.35|177.25|179.37|177.27|179.35|177.25|5
1653817590000|2022-05-29 09:46:30|179.36|177.26|179.36|177.26|179.36|177.26|179.36|177.26|1
1653817600000|2022-05-29 09:46:40|179.35|177.25|179.35|177.25|179.36|177.26|179.35|177.25|3
1653817610000|2022-05-29 09:46:50|179.36|177.26|179.36|177.26|179.36|177.26|179.36|177.26|1
1653817620000|2022-05-29 09:47:00|179.35|177.25|179.35|177.25|179.35|177.25|179.34|177.24|3
1653817630000|2022-05-29 09:47:10|179.34|177.24|179.24|177.14|179.34|177.24|179.24|177.14|2
1653817640000|2022-05-29 09:47:20|179.26|177.16|179.19|177.09|179.26|177.16|179.17|177.07|9
1653817660000|2022-05-29 09:47:40|179.23|177.13|179.22|177.12|179.24|177.14|179.22|177.12|4
1653817670000|2022-05-29 09:47:50|179.21|177.11|179.17|177.07|179.23|177.13|179.1|177|23
1653817680000|2022-05-29 09:48:00|179.15|177.05|179.13|177.03|179.17|177.07|179.12|177.02|12
1653817690000|2022-05-29 09:48:10|179.15|177.05|179.09|176.99|179.16|177.06|179.09|176.99|13
1653817700000|2022-05-29 09:48:20|179.11|177.01|179.14|177.04|179.14|177.04|179.08|176.98|11
1653817710000|2022-05-29 09:48:30|179.13|177.03|179.24|177.14|179.24|177.14|179.12|177.02|11
1653817720000|2022-05-29 09:48:40|179.25|177.15|179.29|177.19|179.29|177.19|179.24|177.14|12
1653817730000|2022-05-29 09:48:50|179.27|177.17|179.28|177.18|179.29|177.19|179.27|177.17|16
1653817740000|2022-05-29 09:49:00|179.27|177.17|179.22|177.12|179.28|177.18|179.21|177.11|16
1653817750000|2022-05-29 09:49:10|179.23|177.13|179.3|177.2|179.31|177.21|179.23|177.13|7
1653817760000|2022-05-29 09:49:20|179.31|177.21|179.28|177.18|179.32|177.22|179.27|177.17|15
1653817770000|2022-05-29 09:49:30|179.29|177.19|179.29|177.19|179.3|177.2|179.29|177.19|3
1653817780000|2022-05-29 09:49:40|179.28|177.18|179.2|177.1|179.28|177.18|179.19|177.09|16
1653817790000|2022-05-29 09:49:50|179.19|177.09|179.12|177.02|179.2|177.1|179.11|177.01|8
1653817800000|2022-05-29 09:50:00|179.13|177.03|179.27|177.17|179.28|177.18|179.13|177.03|16
1653817810000|2022-05-29 09:50:10|179.26|177.16|179.26|177.16|179.27|177.17|179.26|177.16|9
1653817820000|2022-05-29 09:50:20|179.25|177.15|179.23|177.13|179.26|177.16|179.23|177.13|6
1653817830000|2022-05-29 09:50:30|179.24|177.14|179.26|177.16|179.26|177.16|179.24|177.14|4
1653817840000|2022-05-29 09:50:40|179.25|177.15|179.23|177.13|179.25|177.15|179.23|177.13|9
1653817850000|2022-05-29 09:50:50|179.25|177.15|179.26|177.16|179.26|177.16|179.24|177.14|4
1653817860000|2022-05-29 09:51:00|179.27|177.17|179.28|177.18|179.28|177.18|179.27|177.17|8
1653817870000|2022-05-29 09:51:10|179.29|177.19|179.34|177.24|179.34|177.24|179.29|177.19|4
1653817880000|2022-05-29 09:51:20|179.35|177.25|179.34|177.24|179.35|177.25|179.33|177.23|20
1653817890000|2022-05-29 09:51:30|179.35|177.25|179.35|177.25|179.35|177.25|179.35|177.25|1
1653817900000|2022-05-29 09:51:40|179.36|177.26|179.31|177.21|179.37|177.27|179.31|177.21|8
1653817910000|2022-05-29 09:51:50|179.3|177.2|179.27|177.17|179.31|177.21|179.25|177.15|13
1653817920000|2022-05-29 09:52:00|179.29|177.19|179.28|177.18|179.3|177.2|179.26|177.16|8
1653817930000|2022-05-29 09:52:10|179.29|177.19|179.34|177.24|179.35|177.25|179.29|177.19|9
1653817940000|2022-05-29 09:52:20|179.35|177.25|179.33|177.23|179.35|177.25|179.32|177.22|6
1653817950000|2022-05-29 09:52:30|179.31|177.21|179.3|177.2|179.32|177.22|179.28|177.18|8
1653817960000|2022-05-29 09:52:40|179.29|177.19|179.27|177.17|179.29|177.19|179.25|177.15|8
1653817970000|2022-05-29 09:52:50|179.28|177.18|179.28|177.18|179.29|177.19|179.28|177.18|3
1653817980000|2022-05-29 09:53:00|179.29|177.19|179.23|177.13|179.29|177.19|179.22|177.12|10
1653817990000|2022-05-29 09:53:10|179.24|177.14|179.23|177.13|179.24|177.14|179.23|177.13|4
1653818000000|2022-05-29 09:53:20|179.22|177.12|179.23|177.13|179.25|177.15|179.2|177.1|6
1653818010000|2022-05-29 09:53:30|179.22|177.12|179.22|177.12|179.22|177.12|179.22|177.12|1
1653818020000|2022-05-29 09:53:40|179.23|177.13|179.01|176.91|179.23|177.13|179.01|176.91|13
1653818030000|2022-05-29 09:53:50|179.02|176.92|179.04|176.94|179.05|176.95|179.01|176.91|13
1653818040000|2022-05-29 09:54:00|179.05|176.95|179.14|177.04|179.15|177.05|179.05|176.95|19
1653818050000|2022-05-29 09:54:10|179.15|177.05|179.2|177.1|179.21|177.11|179.14|177.04|11
1653818060000|2022-05-29 09:54:20|179.21|177.11|179.24|177.14|179.3|177.2|179.21|177.11|12
1653818070000|2022-05-29 09:54:30|179.26|177.16|179.25|177.15|179.28|177.18|179.24|177.14|7
1653818080000|2022-05-29 09:54:40|179.23|177.13|179.24|177.14|179.25|177.15|179.21|177.11|15
1653818090000|2022-05-29 09:54:50|179.25|177.15|179.24|177.14|179.28|177.18|179.24|177.14|9
1653818100000|2022-05-29 09:55:00|179.23|177.13|179.25|177.15|179.27|177.17|179.23|177.13|16
1653818110000|2022-05-29 09:55:10|179.26|177.16|179.27|177.17|179.27|177.17|179.25|177.15|4
1653818120000|2022-05-29 09:55:20|179.28|177.18|179.26|177.16|179.29|177.19|179.26|177.16|8
1653818130000|2022-05-29 09:55:30|179.27|177.17|179.22|177.12|179.28|177.18|179.22|177.12|4
1653818140000|2022-05-29 09:55:40|179.23|177.13|179.15|177.05|179.24|177.14|179.15|177.05|9
1653818150000|2022-05-29 09:55:50|179.16|177.06|179.01|176.91|179.16|177.06|178.95|176.85|26
1653818160000|2022-05-29 09:56:00|179|176.9|179|176.9|179.01|176.91|178.98|176.88|9
1653818170000|2022-05-29 09:56:10|179.01|176.91|178.99|176.89|179.02|176.92|178.99|176.89|10
1653818180000|2022-05-29 09:56:20|179|176.9|178.96|176.86|179|176.9|178.95|176.85|10
1653818190000|2022-05-29 09:56:30|178.97|176.87|178.96|176.86|179.01|176.91|178.96|176.86|11
1653818200000|2022-05-29 09:56:40|178.97|176.87|178.98|176.88|179.01|176.91|178.96|176.86|14
1653818210000|2022-05-29 09:56:50|178.99|176.89|178.98|176.88|179|176.9|178.96|176.86|10
1653818220000|2022-05-29 09:57:00|178.97|176.87|178.98|176.88|178.99|176.89|178.95|176.85|10
1653818230000|2022-05-29 09:57:10|178.97|176.87|178.97|176.87|178.97|176.87|178.96|176.86|3
1653818240000|2022-05-29 09:57:20|178.96|176.86|178.96|176.86|178.98|176.88|178.95|176.85|10
1653818250000|2022-05-29 09:57:30|178.95|176.85|178.95|176.85|178.96|176.86|178.95|176.85|3
1653818260000|2022-05-29 09:57:40|178.96|176.86|178.98|176.88|178.98|176.88|178.96|176.86|5
1653818270000|2022-05-29 09:57:50|179|176.9|179.1|177|179.11|177.01|179|176.9|5
1653818280000|2022-05-29 09:58:00|179.08|176.98|179.1|177|179.1|177|179.08|176.98|12
1653818290000|2022-05-29 09:58:10|179.12|177.02|179.1|177|179.12|177.02|179.09|176.99|5
1653818300000|2022-05-29 09:58:20|179.11|177.01|179.12|177.02|179.12|177.02|179.11|177.01|4
1653818310000|2022-05-29 09:58:30|179.13|177.03|179.13|177.03|179.13|177.03|179.12|177.02|7
1653818320000|2022-05-29 09:58:40|179.12|177.02|179.15|177.05|179.17|177.07|179.12|177.02|8
1653818330000|2022-05-29 09:58:50|179.16|177.06|179.18|177.08|179.18|177.08|179.16|177.06|15
1653818340000|2022-05-29 09:59:00|179.17|177.07|179.16|177.06|179.17|177.07|179.16|177.06|4
1653818350000|2022-05-29 09:59:10|179.17|177.07|179.16|177.06|179.17|177.07|179.16|177.06|2
1653818360000|2022-05-29 09:59:20|179.17|177.07|179.16|177.06|179.17|177.07|179.16|177.06|2
1653818370000|2022-05-29 09:59:30|179.15|177.05|179.15|177.05|179.16|177.06|179.15|177.05|3
1653818390000|2022-05-29 09:59:50|179.14|177.04|179.11|177.01|179.14|177.04|179.11|177.01|4
1653818400000|2022-05-29 10:00:00|179.12|177.02|179.07|176.97|179.12|177.02|179.05|176.95|5
1653818410000|2022-05-29 10:00:10|179.06|176.96|179.13|177.03|179.14|177.04|179.06|176.96|22
1653818420000|2022-05-29 10:00:20|179.11|177.01|179.33|177.23|179.35|177.25|179.1|177|16
1653818430000|2022-05-29 10:00:30|179.34|177.24|179.28|177.18|179.36|177.26|179.24|177.14|24
1653818440000|2022-05-29 10:00:40|179.27|177.17|179.26|177.16|179.32|177.22|179.26|177.16|9
1653818450000|2022-05-29 10:00:50|179.24|177.14|179.31|177.21|179.31|177.21|179.24|177.14|6
1653818460000|2022-05-29 10:01:00|179.3|177.2|179.32|177.22|179.32|177.22|179.3|177.2|11
1653818470000|2022-05-29 10:01:10|179.33|177.23|179.35|177.25|179.39|177.29|179.33|177.23|8
1653818480000|2022-05-29 10:01:20|179.36|177.26|179.43|177.33|179.44|177.34|179.35|177.25|16
1653818490000|2022-05-29 10:01:30|179.41|177.31|179.42|177.32|179.43|177.33|179.4|177.3|8
1653818500000|2022-05-29 10:01:40|179.43|177.33|179.52|177.42|179.55|177.45|179.43|177.33|12
1653818510000|2022-05-29 10:01:50|179.56|177.46|179.56|177.46|179.57|177.47|179.53|177.43|11
1653818520000|2022-05-29 10:02:00|179.55|177.45|179.54|177.44|179.55|177.45|179.52|177.42|8
1653818530000|2022-05-29 10:02:10|179.53|177.43|179.46|177.36|179.54|177.44|179.43|177.33|16
1653818540000|2022-05-29 10:02:20|179.45|177.35|179.51|177.41|179.51|177.41|179.43|177.33|16
1653818550000|2022-05-29 10:02:30|179.5|177.4|179.5|177.4|179.5|177.4|179.49|177.39|3
1653818560000|2022-05-29 10:02:40|179.51|177.41|179.54|177.44|179.54|177.44|179.5|177.4|8
1653818570000|2022-05-29 10:02:50|179.52|177.42|179.52|177.42|179.53|177.43|179.5|177.4|5
1653818580000|2022-05-29 10:03:00|179.51|177.41|179.52|177.42|179.53|177.43|179.49|177.39|7
1653818590000|2022-05-29 10:03:10|179.53|177.43|179.51|177.41|179.53|177.43|179.5|177.4|7
1653818600000|2022-05-29 10:03:20|179.52|177.42|179.52|177.42|179.53|177.43|179.52|177.42|3
1653818610000|2022-05-29 10:03:30|179.51|177.41|179.52|177.42|179.53|177.43|179.51|177.41|6
1653818620000|2022-05-29 10:03:40|179.53|177.43|179.53|177.43|179.53|177.43|179.51|177.41|15
1653818630000|2022-05-29 10:03:50|179.52|177.42|179.53|177.43|179.53|177.43|179.52|177.42|2
1653818640000|2022-05-29 10:04:00|179.51|177.41|179.56|177.46|179.56|177.46|179.51|177.41|10
1653818650000|2022-05-29 10:04:10|179.57|177.47|179.55|177.45|179.57|177.47|179.55|177.45|2
1653818660000|2022-05-29 10:04:20|179.56|177.46|179.56|177.46|179.56|177.46|179.55|177.45|3
1653818670000|2022-05-29 10:04:30|179.55|177.45|179.48|177.38|179.56|177.46|179.45|177.35|11
1653818680000|2022-05-29 10:04:40|179.47|177.37|179.47|177.37|179.49|177.39|179.46|177.36|13
1653818690000|2022-05-29 10:04:50|179.46|177.36|179.44|177.34|179.48|177.38|179.43|177.33|10
1653818700000|2022-05-29 10:05:00|179.43|177.33|179.46|177.36|179.48|177.38|179.43|177.33|9
1653818720000|2022-05-29 10:05:20|179.45|177.35|179.46|177.36|179.46|177.36|179.45|177.35|2
1653818730000|2022-05-29 10:05:30|179.47|177.37|179.47|177.37|179.47|177.37|179.45|177.35|9
1653818740000|2022-05-29 10:05:40|179.46|177.36|179.46|177.36|179.46|177.36|179.46|177.36|1
1653818750000|2022-05-29 10:05:50|179.47|177.37|179.59|177.49|179.59|177.49|179.46|177.36|15
1653818760000|2022-05-29 10:06:00|179.6|177.5|179.54|177.44|179.6|177.5|179.49|177.39|9
1653818770000|2022-05-29 10:06:10|179.53|177.43|179.55|177.45|179.56|177.46|179.53|177.43|9
1653818780000|2022-05-29 10:06:20|179.56|177.46|179.57|177.47|179.57|177.47|179.53|177.43|10
1653818790000|2022-05-29 10:06:30|179.61|177.51|179.77|177.67|179.78|177.68|179.61|177.51|10
1653818800000|2022-05-29 10:06:40|179.76|177.66|179.75|177.65|179.77|177.67|179.75|177.65|5
1653818810000|2022-05-29 10:06:50|179.74|177.64|179.76|177.66|179.76|177.66|179.74|177.64|2
1653818820000|2022-05-29 10:07:00|179.74|177.64|179.61|177.51|179.74|177.64|179.59|177.49|10
1653818830000|2022-05-29 10:07:10|179.62|177.52|179.68|177.58|179.68|177.58|179.6|177.5|17
1653818840000|2022-05-29 10:07:20|179.67|177.57|179.72|177.62|179.73|177.63|179.67|177.57|16
1653818850000|2022-05-29 10:07:30|179.7|177.6|179.81|177.71|179.82|177.72|179.7|177.6|13
1653818860000|2022-05-29 10:07:40|179.79|177.69|179.76|177.66|179.8|177.7|179.73|177.63|22
1653818870000|2022-05-29 10:07:50|179.75|177.65|179.73|177.63|179.81|177.71|179.73|177.63|16
1653818880000|2022-05-29 10:08:00|179.76|177.66|179.74|177.64|179.8|177.7|179.73|177.63|18
1653818890000|2022-05-29 10:08:10|179.73|177.63|179.76|177.66|179.77|177.67|179.73|177.63|8
1653818900000|2022-05-29 10:08:20|179.75|177.65|179.81|177.71|179.84|177.74|179.75|177.65|18
1653818910000|2022-05-29 10:08:30|179.82|177.72|179.87|177.77|179.89|177.79|179.78|177.68|17
1653818920000|2022-05-29 10:08:40|179.88|177.78|179.89|177.79|179.89|177.79|179.87|177.77|8
1653818930000|2022-05-29 10:08:50|179.88|177.78|179.88|177.78|179.89|177.79|179.87|177.77|5
1653818940000|2022-05-29 10:09:00|179.87|177.77|179.91|177.81|180.06|177.96|179.81|177.71|22
1653818950000|2022-05-29 10:09:10|179.9|177.8|179.94|177.84|179.94|177.84|179.89|177.79|15
1653818960000|2022-05-29 10:09:20|179.95|177.85|180.09|177.99|180.16|178.06|179.95|177.85|25
1653818970000|2022-05-29 10:09:30|180.1|178|180.01|177.91|180.1|178|180.01|177.91|15
1653818980000|2022-05-29 10:09:40|180.02|177.92|180.04|177.94|180.04|177.94|180.02|177.92|3
1653818990000|2022-05-29 10:09:50|180.03|177.93|180.06|177.96|180.07|177.97|180.03|177.93|20
1653819000000|2022-05-29 10:10:00|180.05|177.95|180.02|177.92|180.07|177.97|179.98|177.88|20
1653819010000|2022-05-29 10:10:10|180|177.9|180.04|177.94|180.05|177.95|180|177.9|19
1653819020000|2022-05-29 10:10:20|180.05|177.95|180.1|178|180.1|178|180.02|177.92|11
1653819030000|2022-05-29 10:10:30|180.09|177.99|180.07|177.97|180.1|178|180.04|177.94|11
1653819040000|2022-05-29 10:10:40|180.08|177.98|180.08|177.98|180.09|177.99|180.05|177.95|8
1653819050000|2022-05-29 10:10:50|180.05|177.95|180.12|178.02|180.12|178.02|180.05|177.95|10
1653819060000|2022-05-29 10:11:00|180.11|178.01|180.12|178.02|180.12|178.02|180.08|177.98|12
1653819070000|2022-05-29 10:11:10|180.13|178.03|180.16|178.06|180.17|178.07|180.12|178.02|17
1653819080000|2022-05-29 10:11:20|180.17|178.07|180.21|178.11|180.22|178.12|180.17|178.07|15
1653819090000|2022-05-29 10:11:30|180.22|178.12|180.22|178.12|180.22|178.12|180.19|178.09|18
1653819100000|2022-05-29 10:11:40|180.19|178.09|180.19|178.09|180.23|178.13|180.19|178.09|15
1653819110000|2022-05-29 10:11:50|180.14|178.04|180.15|178.05|180.15|178.05|180.09|177.99|16
1653819120000|2022-05-29 10:12:00|180.13|178.03|180.13|178.03|180.13|178.03|180.1|178|7
1653819130000|2022-05-29 10:12:10|180.1|178|179.9|177.8|180.16|178.06|179.87|177.77|24
1653819140000|2022-05-29 10:12:20|179.88|177.78|179.95|177.85|179.95|177.85|179.86|177.76|28
1653819150000|2022-05-29 10:12:30|179.96|177.86|180.01|177.91|180.04|177.94|179.96|177.86|16
1653819160000|2022-05-29 10:12:40|180.08|177.98|180.11|178.01|180.12|178.02|180.04|177.94|15
1653819170000|2022-05-29 10:12:50|180.08|177.98|180.09|177.99|180.11|178.01|180.08|177.98|12
1653819180000|2022-05-29 10:13:00|180.12|178.02|180.1|178|180.12|178.02|180.08|177.98|10
1653819190000|2022-05-29 10:13:10|180.11|178.01|180.09|177.99|180.11|178.01|180.09|177.99|6
1653819200000|2022-05-29 10:13:20|180.08|177.98|180.06|177.96|180.09|177.99|180.05|177.95|14
1653819220000|2022-05-29 10:13:40|180.05|177.95|180.06|177.96|180.06|177.96|180.05|177.95|2
1653819230000|2022-05-29 10:13:50|180.05|177.95|180.06|177.96|180.06|177.96|180.04|177.94|7
1653819240000|2022-05-29 10:14:00|180.05|177.95|180.06|177.96|180.09|177.99|180.05|177.95|6
1653819260000|2022-05-29 10:14:20|180.09|177.99|180.1|178|180.11|178.01|180.06|177.96|10
1653819270000|2022-05-29 10:14:30|180.09|177.99|180.11|178.01|180.11|178.01|180.09|177.99|5
1653819280000|2022-05-29 10:14:40|180.1|178|180.1|178|180.1|178|180.1|178|1
1653819290000|2022-05-29 10:14:50|180.09|177.99|180.1|178|180.11|178.01|180.09|177.99|3
1653819300000|2022-05-29 10:15:00|180.11|178.01|180.08|177.98|180.11|178.01|180.07|177.97|9
1653819310000|2022-05-29 10:15:10|180.09|177.99|180.12|178.02|180.14|178.04|180.08|177.98|11
1653819320000|2022-05-29 10:15:20|180.13|178.03|180.11|178.01|180.13|178.03|180.11|178.01|5
1653819330000|2022-05-29 10:15:30|180.12|178.02|180.11|178.01|180.12|178.02|180.09|177.99|15
1653819340000|2022-05-29 10:15:40|180.13|178.03|180.37|178.27|180.37|178.27|180.11|178.01|11
1653819350000|2022-05-29 10:15:50|180.34|178.24|180.41|178.31|180.43|178.33|180.33|178.23|24
1653819360000|2022-05-29 10:16:00|180.42|178.32|180.31|178.21|180.43|178.33|180.29|178.19|18
1653819370000|2022-05-29 10:16:10|180.3|178.2|180.39|178.29|180.39|178.29|180.29|178.19|16
1653819380000|2022-05-29 10:16:20|180.41|178.31|180.51|178.41|180.51|178.41|180.4|178.3|13
1653819390000|2022-05-29 10:16:30|180.49|178.39|180.46|178.36|180.51|178.41|180.45|178.35|19
1653819400000|2022-05-29 10:16:40|180.47|178.37|180.46|178.36|180.48|178.38|180.4|178.3|14
1653819410000|2022-05-29 10:16:50|180.43|178.33|180.6|178.5|180.61|178.51|180.41|178.31|26
1653819420000|2022-05-29 10:17:00|180.62|178.52|180.66|178.56|180.66|178.56|180.61|178.51|17
1653819430000|2022-05-29 10:17:10|180.63|178.53|180.62|178.52|180.65|178.55|180.62|178.52|10
1653819440000|2022-05-29 10:17:20|180.61|178.51|180.73|178.63|180.73|178.63|180.6|178.5|10
1653819450000|2022-05-29 10:17:30|180.74|178.64|180.88|178.78|180.98|178.88|180.72|178.62|30
1653819460000|2022-05-29 10:17:40|180.87|178.77|180.89|178.79|180.93|178.83|180.84|178.74|21
1653819470000|2022-05-29 10:17:50|180.9|178.8|181.01|178.91|181.01|178.91|180.9|178.8|23
1653819480000|2022-05-29 10:18:00|180.98|178.88|180.89|178.79|181.01|178.91|180.88|178.78|24
1653819490000|2022-05-29 10:18:10|180.88|178.78|180.88|178.78|180.89|178.79|180.86|178.76|10
1653819500000|2022-05-29 10:18:20|180.87|178.77|180.86|178.76|180.89|178.79|180.84|178.74|16
1653819510000|2022-05-29 10:18:30|180.85|178.75|180.89|178.79|180.89|178.79|180.85|178.75|7
1653819520000|2022-05-29 10:18:40|180.88|178.78|180.89|178.79|180.89|178.79|180.87|178.77|10
1653819530000|2022-05-29 10:18:50|180.9|178.8|180.94|178.84|180.95|178.85|180.89|178.79|10
1653819540000|2022-05-29 10:19:00|180.93|178.83|180.98|178.88|180.99|178.89|180.93|178.83|17
1653819550000|2022-05-29 10:19:10|180.96|178.86|180.99|178.89|180.99|178.89|180.96|178.86|12
1653819560000|2022-05-29 10:19:20|180.97|178.87|180.94|178.84|180.99|178.89|180.94|178.84|18
1653819570000|2022-05-29 10:19:30|180.9|178.8|180.87|178.77|180.9|178.8|180.87|178.77|2
1653819580000|2022-05-29 10:19:40|180.88|178.78|180.9|178.8|180.9|178.8|180.87|178.77|3
1653819590000|2022-05-29 10:19:50|180.89|178.79|180.87|178.77|180.9|178.8|180.86|178.76|11
1653819600000|2022-05-29 10:20:00|180.89|178.79|180.86|178.76|180.89|178.79|180.85|178.75|12
1653819610000|2022-05-29 10:20:10|180.87|178.77|180.87|178.77|180.89|178.79|180.85|178.75|8
1653819620000|2022-05-29 10:20:20|180.89|178.79|180.9|178.8|180.9|178.8|180.87|178.77|6
1653819630000|2022-05-29 10:20:30|180.94|178.84|180.95|178.85|180.97|178.87|180.93|178.83|10
1653819640000|2022-05-29 10:20:40|180.94|178.84|180.85|178.75|180.94|178.84|180.85|178.75|13
1653819650000|2022-05-29 10:20:50|180.86|178.76|180.86|178.76|180.92|178.82|180.84|178.74|17
1653819660000|2022-05-29 10:21:00|180.85|178.75|180.84|178.74|180.86|178.76|180.84|178.74|10
1653819670000|2022-05-29 10:21:10|180.83|178.73|180.55|178.45|180.84|178.74|180.55|178.45|15
1653819680000|2022-05-29 10:21:20|180.54|178.44|180.56|178.46|180.56|178.46|180.52|178.42|13
1653819690000|2022-05-29 10:21:30|180.58|178.48|180.58|178.48|180.58|178.48|180.57|178.47|5
1653819700000|2022-05-29 10:21:40|180.61|178.51|180.55|178.45|180.61|178.51|180.55|178.45|5
1653819710000|2022-05-29 10:21:50|180.56|178.46|180.55|178.45|180.57|178.47|180.53|178.43|12
1653819720000|2022-05-29 10:22:00|180.56|178.46|180.57|178.47|180.58|178.48|180.55|178.45|12
1653819730000|2022-05-29 10:22:10|180.56|178.46|180.65|178.55|180.66|178.56|180.56|178.46|8
1653819740000|2022-05-29 10:22:20|180.66|178.56|180.67|178.57|180.67|178.57|180.65|178.55|10
1653819750000|2022-05-29 10:22:30|180.68|178.58|180.69|178.59|180.7|178.6|180.68|178.58|8
1653819760000|2022-05-29 10:22:40|180.7|178.6|180.73|178.63|180.74|178.64|180.7|178.6|8
1653819780000|2022-05-29 10:23:00|180.71|178.61|180.67|178.57|180.73|178.63|180.66|178.56|17
1653819790000|2022-05-29 10:23:10|180.68|178.58|180.68|178.58|180.68|178.58|180.67|178.57|3
1653819800000|2022-05-29 10:23:20|180.67|178.57|180.71|178.61|180.74|178.64|180.66|178.56|15
1653819810000|2022-05-29 10:23:30|180.69|178.59|180.73|178.63|180.73|178.63|180.69|178.59|11
1653819820000|2022-05-29 10:23:40|180.71|178.61|180.63|178.53|180.72|178.62|180.61|178.51|12
1653819830000|2022-05-29 10:23:50|180.61|178.51|180.64|178.54|180.65|178.55|180.61|178.51|7
1653819840000|2022-05-29 10:24:00|180.63|178.53|180.65|178.55|180.66|178.56|180.63|178.53|4
1653819850000|2022-05-29 10:24:10|180.64|178.54|180.64|178.54|180.64|178.54|180.64|178.54|1
1653819860000|2022-05-29 10:24:20|180.65|178.55|180.59|178.49|180.65|178.55|180.59|178.49|10
1653819870000|2022-05-29 10:24:30|180.58|178.48|180.6|178.5|180.61|178.51|180.58|178.48|11
1653819880000|2022-05-29 10:24:40|180.61|178.51|180.61|178.51|180.63|178.53|180.61|178.51|6
1653819900000|2022-05-29 10:25:00|180.6|178.5|180.49|178.39|180.6|178.5|180.48|178.38|12
1653819910000|2022-05-29 10:25:10|180.48|178.38|180.44|178.34|180.5|178.4|180.43|178.33|11
1653819920000|2022-05-29 10:25:20|180.43|178.33|180.38|178.28|180.43|178.33|180.38|178.28|6
1653819940000|2022-05-29 10:25:40|180.39|178.29|180.55|178.45|180.55|178.45|180.38|178.28|13
1653819950000|2022-05-29 10:25:50|180.53|178.43|180.49|178.39|180.54|178.44|180.49|178.39|13
1653819960000|2022-05-29 10:26:00|180.5|178.4|180.46|178.36|180.52|178.42|180.46|178.36|16
1653819970000|2022-05-29 10:26:10|180.47|178.37|180.46|178.36|180.48|178.38|180.46|178.36|4
1653819980000|2022-05-29 10:26:20|180.48|178.38|180.47|178.37|180.48|178.38|180.46|178.36|3
1653819990000|2022-05-29 10:26:30|180.46|178.36|180.47|178.37|180.47|178.37|180.45|178.35|6
1653820000000|2022-05-29 10:26:40|180.49|178.39|180.46|178.36|180.49|178.39|180.45|178.35|10
1653820010000|2022-05-29 10:26:50|180.48|178.38|180.52|178.42|180.53|178.43|180.47|178.37|12
1653820020000|2022-05-29 10:27:00|180.53|178.43|180.5|178.4|180.54|178.44|180.49|178.39|9
1653820030000|2022-05-29 10:27:10|180.49|178.39|180.45|178.35|180.49|178.39|180.45|178.35|2
1653820040000|2022-05-29 10:27:20|180.43|178.33|180.24|178.14|180.44|178.34|180.24|178.14|16
1653820050000|2022-05-29 10:27:30|180.23|178.13|180.21|178.11|180.24|178.14|180.17|178.07|20
1653820060000|2022-05-29 10:27:40|180.2|178.1|180.18|178.08|180.22|178.12|180.16|178.06|20
1653820070000|2022-05-29 10:27:50|180.17|178.07|180.16|178.06|180.18|178.08|180.14|178.04|12
1653820080000|2022-05-29 10:28:00|180.15|178.05|180.25|178.15|180.26|178.16|180.15|178.05|19
1653820090000|2022-05-29 10:28:10|180.22|178.12|180.26|178.16|180.28|178.18|180.22|178.12|7
1653820100000|2022-05-29 10:28:20|180.24|178.14|180.25|178.15|180.27|178.17|180.24|178.14|10
1653820110000|2022-05-29 10:28:30|180.26|178.16|180.28|178.18|180.3|178.2|180.26|178.16|9
1653820120000|2022-05-29 10:28:40|180.27|178.17|180.26|178.16|180.28|178.18|180.26|178.16|6
1653820130000|2022-05-29 10:28:50|180.25|178.15|180.24|178.14|180.26|178.16|180.24|178.14|4
1653820140000|2022-05-29 10:29:00|180.23|178.13|180.19|178.09|180.25|178.15|180.19|178.09|15
1653820150000|2022-05-29 10:29:10|180.2|178.1|180.14|178.04|180.24|178.14|180.14|178.04|13
1653820160000|2022-05-29 10:29:20|180.15|178.05|180.16|178.06|180.16|178.06|180.14|178.04|10
1653820170000|2022-05-29 10:29:30|180.15|178.05|180.13|178.03|180.15|178.05|180.13|178.03|5
1653820180000|2022-05-29 10:29:40|180.12|178.02|180.12|178.02|180.12|178.02|180.12|178.02|1
1653820190000|2022-05-29 10:29:50|180.13|178.03|180.13|178.03|180.13|178.03|180.13|178.03|1
1653820200000|2022-05-29 10:30:00|180.14|178.04|180.18|178.08|180.18|178.08|180.14|178.04|9
1653820210000|2022-05-29 10:30:10|180.17|178.07|180.25|178.15|180.26|178.16|180.13|178.03|17
1653820220000|2022-05-29 10:30:20|180.26|178.16|180.35|178.25|180.36|178.26|180.26|178.16|16
1653820230000|2022-05-29 10:30:30|180.36|178.26|180.38|178.28|180.4|178.3|180.35|178.25|8
1653820240000|2022-05-29 10:30:40|180.4|178.3|180.42|178.32|180.42|178.32|180.38|178.28|11
1653820250000|2022-05-29 10:30:50|180.43|178.33|180.48|178.38|180.48|178.38|180.43|178.33|8
1653820260000|2022-05-29 10:31:00|180.47|178.37|180.32|178.22|180.48|178.38|180.31|178.21|14
1653820270000|2022-05-29 10:31:10|180.31|178.21|180.28|178.18|180.33|178.23|180.28|178.18|7
1653820280000|2022-05-29 10:31:20|180.3|178.2|180.29|178.19|180.3|178.2|180.29|178.19|2
1653820290000|2022-05-29 10:31:30|180.3|178.2|180.3|178.2|180.32|178.22|180.29|178.19|5
1653820300000|2022-05-29 10:31:40|180.29|178.19|180.26|178.16|180.3|178.2|180.26|178.16|9
1653820310000|2022-05-29 10:31:50|180.28|178.18|180.27|178.17|180.29|178.19|180.27|178.17|5
1653820320000|2022-05-29 10:32:00|180.28|178.18|180.31|178.21|180.33|178.23|180.28|178.18|8
1653820330000|2022-05-29 10:32:10|180.32|178.22|180.33|178.23|180.33|178.23|180.32|178.22|4
1653820340000|2022-05-29 10:32:20|180.34|178.24|180.34|178.24|180.34|178.24|180.33|178.23|3
1653820350000|2022-05-29 10:32:30|180.36|178.26|180.36|178.26|180.39|178.29|180.34|178.24|8
1653820360000|2022-05-29 10:32:40|180.37|178.27|180.34|178.24|180.39|178.29|180.34|178.24|8
1653820370000|2022-05-29 10:32:50|180.3|178.2|180.39|178.29|180.41|178.31|180.28|178.18|15
1653820380000|2022-05-29 10:33:00|180.4|178.3|180.45|178.35|180.52|178.42|180.4|178.3|12
1653820390000|2022-05-29 10:33:10|180.46|178.36|180.36|178.26|180.49|178.39|180.36|178.26|16
1653820400000|2022-05-29 10:33:20|180.39|178.29|180.36|178.26|180.4|178.3|180.36|178.26|14
1653820410000|2022-05-29 10:33:30|180.35|178.25|180.32|178.22|180.35|178.25|180.32|178.22|6
1653820420000|2022-05-29 10:33:40|180.33|178.23|180.37|178.27|180.39|178.29|180.33|178.23|4
1653820430000|2022-05-29 10:33:50|180.39|178.29|180.43|178.33|180.43|178.33|180.39|178.29|3
1653820440000|2022-05-29 10:34:00|180.44|178.34|180.51|178.41|180.51|178.41|180.44|178.34|5
1653820450000|2022-05-29 10:34:10|180.5|178.4|180.51|178.41|180.51|178.41|180.5|178.4|2
1653820460000|2022-05-29 10:34:20|180.5|178.4|180.5|178.4|180.5|178.4|180.5|178.4|1
1653820470000|2022-05-29 10:34:30|180.45|178.35|180.45|178.35|180.46|178.36|180.39|178.29|14
1653820480000|2022-05-29 10:34:40|180.43|178.33|180.42|178.32|180.46|178.36|180.41|178.31|17
1653820490000|2022-05-29 10:34:50|180.43|178.33|180.4|178.3|180.45|178.35|180.4|178.3|10
1653820500000|2022-05-29 10:35:00|180.39|178.29|180.4|178.3|180.43|178.33|180.38|178.28|9
1653820510000|2022-05-29 10:35:10|180.41|178.31|180.43|178.33|180.43|178.33|180.41|178.31|7
1653820520000|2022-05-29 10:35:20|180.42|178.32|180.48|178.38|180.49|178.39|180.42|178.32|16
1653820530000|2022-05-29 10:35:30|180.47|178.37|180.52|178.42|180.52|178.42|180.46|178.36|14
1653820540000|2022-05-29 10:35:40|180.51|178.41|180.51|178.41|180.52|178.42|180.5|178.4|6
1653820550000|2022-05-29 10:35:50|180.52|178.42|180.57|178.47|180.58|178.48|180.51|178.41|10
1653820560000|2022-05-29 10:36:00|180.56|178.46|180.52|178.42|180.57|178.47|180.51|178.41|7
1653820570000|2022-05-29 10:36:10|180.51|178.41|180.51|178.41|180.51|178.41|180.51|178.41|1
1653820580000|2022-05-29 10:36:20|180.5|178.4|180.51|178.41|180.51|178.41|180.48|178.38|9
1653820590000|2022-05-29 10:36:30|180.5|178.4|180.5|178.4|180.52|178.42|180.49|178.39|8
1653820600000|2022-05-29 10:36:40|180.52|178.42|180.5|178.4|180.52|178.42|180.5|178.4|2
1653820610000|2022-05-29 10:36:50|180.52|178.42|180.51|178.41|180.52|178.42|180.51|178.41|2
1653820620000|2022-05-29 10:37:00|180.52|178.42|180.56|178.46|180.56|178.46|180.52|178.42|7
1653820630000|2022-05-29 10:37:10|180.57|178.47|180.56|178.46|180.58|178.48|180.56|178.46|8
1653820640000|2022-05-29 10:37:20|180.54|178.44|180.46|178.36|180.54|178.44|180.46|178.36|4
1653820660000|2022-05-29 10:37:40|180.47|178.37|180.47|178.37|180.5|178.4|180.47|178.37|5
1653820670000|2022-05-29 10:37:50|180.48|178.38|180.47|178.37|180.48|178.38|180.47|178.37|2
1653820690000|2022-05-29 10:38:10|180.48|178.38|180.47|178.37|180.48|178.38|180.47|178.37|4
1653820700000|2022-05-29 10:38:20|180.48|178.38|180.47|178.37|180.48|178.38|180.46|178.36|6
1653820710000|2022-05-29 10:38:30|180.46|178.36|180.46|178.36|180.47|178.37|180.46|178.36|3
1653820720000|2022-05-29 10:38:40|180.41|178.31|180.38|178.28|180.41|178.31|180.38|178.28|3
1653820740000|2022-05-29 10:39:00|180.35|178.25|180.33|178.23|180.35|178.25|180.33|178.23|4
1653820760000|2022-05-29 10:39:20|180.32|178.22|180.33|178.23|180.34|178.24|180.32|178.22|4
1653820770000|2022-05-29 10:39:30|180.32|178.22|180.33|178.23|180.33|178.23|180.32|178.22|2
1653820780000|2022-05-29 10:39:40|180.32|178.22|180.33|178.23|180.33|178.23|180.32|178.22|4
1653820790000|2022-05-29 10:39:50|180.34|178.24|180.33|178.23|180.34|178.24|180.33|178.23|4
1653820800000|2022-05-29 10:40:00|180.32|178.22|180.29|178.19|180.32|178.22|180.28|178.18|7
1653820810000|2022-05-29 10:40:10|180.28|178.18|180.28|178.18|180.28|178.18|180.28|178.18|1
1653820820000|2022-05-29 10:40:20|180.29|178.19|180.36|178.26|180.36|178.26|180.29|178.19|12
1653820830000|2022-05-29 10:40:30|180.38|178.28|180.39|178.29|180.39|178.29|180.37|178.27|8
1653820840000|2022-05-29 10:40:40|180.4|178.3|180.4|178.3|180.4|178.3|180.39|178.29|7
1653820850000|2022-05-29 10:40:50|180.43|178.33|180.41|178.31|180.43|178.33|180.4|178.3|5
1653820860000|2022-05-29 10:41:00|180.39|178.29|180.32|178.22|180.39|178.29|180.32|178.22|6
1653820870000|2022-05-29 10:41:10|180.33|178.23|180.32|178.22|180.34|178.24|180.32|178.22|4
1653820880000|2022-05-29 10:41:20|180.3|178.2|180.29|178.19|180.33|178.23|180.28|178.18|16
1653820890000|2022-05-29 10:41:30|180.3|178.2|180.3|178.2|180.31|178.21|180.29|178.19|11
1653820900000|2022-05-29 10:41:40|180.28|178.18|180.28|178.18|180.31|178.21|180.27|178.17|9
1653820910000|2022-05-29 10:41:50|180.3|178.2|180.33|178.23|180.34|178.24|180.3|178.2|11
1653820920000|2022-05-29 10:42:00|180.32|178.22|180.31|178.21|180.33|178.23|180.31|178.21|4
1653820930000|2022-05-29 10:42:10|180.32|178.22|180.32|178.22|180.32|178.22|180.31|178.21|5
1653820940000|2022-05-29 10:42:20|180.31|178.21|180.29|178.19|180.31|178.21|180.29|178.19|3
1653820950000|2022-05-29 10:42:30|180.25|178.15|180.22|178.12|180.25|178.15|180.22|178.12|4
1653820960000|2022-05-29 10:42:40|180.23|178.13|180.22|178.12|180.23|178.13|180.22|178.12|4
1653820970000|2022-05-29 10:42:50|180.21|178.11|180.2|178.1|180.22|178.12|180.2|178.1|4
1653820980000|2022-05-29 10:43:00|180.21|178.11|180.31|178.21|180.32|178.22|180.21|178.11|14
1653820990000|2022-05-29 10:43:10|180.3|178.2|180.24|178.14|180.32|178.22|180.24|178.14|14
1653821000000|2022-05-29 10:43:20|180.23|178.13|180.22|178.12|180.23|178.13|180.18|178.08|14
1653821010000|2022-05-29 10:43:30|180.2|178.1|180.17|178.07|180.22|178.12|180.17|178.07|12
1653821020000|2022-05-29 10:43:40|180.16|178.06|180.15|178.05|180.19|178.09|180.15|178.05|17
1653821030000|2022-05-29 10:43:50|180.16|178.06|180.14|178.04|180.17|178.07|180.14|178.04|9
1653821040000|2022-05-29 10:44:00|180.15|178.05|180.16|178.06|180.18|178.08|180.15|178.05|11
1653821050000|2022-05-29 10:44:10|180.15|178.05|180.14|178.04|180.15|178.05|180.13|178.03|4
1653821060000|2022-05-29 10:44:20|180.13|178.03|180.12|178.02|180.15|178.05|180.11|178.01|7
1653821070000|2022-05-29 10:44:30|180.14|178.04|180.09|177.99|180.14|178.04|180.04|177.94|18
1653821100000|2022-05-29 10:45:00|180.13|178.03|180.38|178.28|180.41|178.31|180.11|178.01|19
1653821110000|2022-05-29 10:45:10|180.4|178.3|180.37|178.27|180.41|178.31|180.36|178.26|18
1653821120000|2022-05-29 10:45:20|180.36|178.26|180.4|178.3|180.4|178.3|180.36|178.26|13
1653821130000|2022-05-29 10:45:30|180.37|178.27|180.27|178.17|180.39|178.29|180.25|178.15|18
1653821140000|2022-05-29 10:45:40|180.25|178.15|180.27|178.17|180.28|178.18|180.24|178.14|18
1653821150000|2022-05-29 10:45:50|180.28|178.18|180.23|178.13|180.28|178.18|180.23|178.13|14
1653821160000|2022-05-29 10:46:00|180.22|178.12|180.14|178.04|180.22|178.12|180.12|178.02|20
1653821170000|2022-05-29 10:46:10|180.15|178.05|180.13|178.03|180.16|178.06|180.12|178.02|8
1653821180000|2022-05-29 10:46:20|180.12|178.02|180.19|178.09|180.23|178.13|180.12|178.02|11
1653821190000|2022-05-29 10:46:30|180.21|178.11|180.06|177.96|180.21|178.11|180.06|177.96|8
1653821200000|2022-05-29 10:46:40|180.07|177.97|180.13|178.03|180.16|178.06|180.05|177.95|23
1653821210000|2022-05-29 10:46:50|180.14|178.04|180.09|177.99|180.16|178.06|180.08|177.98|15
1653821220000|2022-05-29 10:47:00|180.11|178.01|180.16|178.06|180.16|178.06|180.08|177.98|7
1653821230000|2022-05-29 10:47:10|180.12|178.02|180.16|178.06|180.16|178.06|180.12|178.02|9
1653821240000|2022-05-29 10:47:20|180.14|178.04|180.15|178.05|180.15|178.05|180.14|178.04|2
1653821250000|2022-05-29 10:47:30|180.16|178.06|180.2|178.1|180.2|178.1|180.16|178.06|4
1653821260000|2022-05-29 10:47:40|180.19|178.09|180.18|178.08|180.2|178.1|180.18|178.08|4
1653821270000|2022-05-29 10:47:50|180.19|178.09|180.23|178.13|180.23|178.13|180.17|178.07|4
1653821280000|2022-05-29 10:48:00|180.22|178.12|180.18|178.08|180.23|178.13|180.18|178.08|10
1653821290000|2022-05-29 10:48:10|180.17|178.07|180.18|178.08|180.18|178.08|180.17|178.07|2
1653821300000|2022-05-29 10:48:20|180.16|178.06|180.04|177.94|180.17|178.07|180.03|177.93|12
1653821310000|2022-05-29 10:48:30|180.05|177.95|180.05|177.95|180.05|177.95|180.01|177.91|9
1653821320000|2022-05-29 10:48:40|180.02|177.92|180.04|177.94|180.05|177.95|180.02|177.92|8
1653821330000|2022-05-29 10:48:50|180.02|177.92|180.02|177.92|180.04|177.94|180.02|177.92|6
1653821340000|2022-05-29 10:49:00|180.03|177.93|180.05|177.95|180.05|177.95|180.03|177.93|3
1653821350000|2022-05-29 10:49:10|180.04|177.94|180.04|177.94|180.04|177.94|180.03|177.93|3
1653821360000|2022-05-29 10:49:20|180.02|177.92|180.04|177.94|180.04|177.94|180.02|177.92|12
1653821370000|2022-05-29 10:49:30|180.02|177.92|180.04|177.94|180.05|177.95|180.02|177.92|4
1653821380000|2022-05-29 10:49:40|180.05|177.95|179.98|177.88|180.05|177.95|179.98|177.88|7
1653821390000|2022-05-29 10:49:50|179.96|177.86|179.91|177.81|179.98|177.88|179.89|177.79|13
1653821400000|2022-05-29 10:50:00|179.89|177.79|179.9|177.8|179.92|177.82|179.89|177.79|10
1653821410000|2022-05-29 10:50:10|179.91|177.81|179.95|177.85|179.95|177.85|179.88|177.78|7
1653821420000|2022-05-29 10:50:20|179.96|177.86|180|177.9|180|177.9|179.96|177.86|7
1653821430000|2022-05-29 10:50:30|179.96|177.86|180|177.9|180|177.9|179.96|177.86|3
1653821440000|2022-05-29 10:50:40|179.97|177.87|180|177.9|180|177.9|179.97|177.87|5
1653821450000|2022-05-29 10:50:50|179.97|177.87|179.93|177.83|180|177.9|179.93|177.83|7
1653821460000|2022-05-29 10:51:00|179.92|177.82|179.94|177.84|179.94|177.84|179.92|177.82|8
1653821470000|2022-05-29 10:51:10|179.95|177.85|179.95|177.85|179.96|177.86|179.94|177.84|8
1653821480000|2022-05-29 10:51:20|179.96|177.86|179.94|177.84|179.96|177.86|179.94|177.84|4
1653821490000|2022-05-29 10:51:30|179.92|177.82|179.94|177.84|179.94|177.84|179.92|177.82|5
1653821500000|2022-05-29 10:51:40|179.95|177.85|180.03|177.93|180.04|177.94|179.95|177.85|8
1653821510000|2022-05-29 10:51:50|180.04|177.94|180.04|177.94|180.04|177.94|180.01|177.91|9
1653821520000|2022-05-29 10:52:00|180.05|177.95|179.99|177.89|180.05|177.95|179.98|177.88|11
1653821530000|2022-05-29 10:52:10|179.98|177.88|179.9|177.8|179.98|177.88|179.89|177.79|13
1653821540000|2022-05-29 10:52:20|179.91|177.81|179.89|177.79|179.93|177.83|179.89|177.79|5
1653821550000|2022-05-29 10:52:30|179.88|177.78|179.9|177.8|179.9|177.8|179.87|177.77|12
1653821560000|2022-05-29 10:52:40|179.88|177.78|179.84|177.74|179.9|177.8|179.84|177.74|7
1653821570000|2022-05-29 10:52:50|179.85|177.75|179.83|177.73|179.85|177.75|179.83|177.73|3
1653821580000|2022-05-29 10:53:00|179.84|177.74|179.94|177.84|179.94|177.84|179.84|177.74|9
1653821590000|2022-05-29 10:53:10|179.93|177.83|179.9|177.8|179.93|177.83|179.9|177.8|13
1653821600000|2022-05-29 10:53:20|179.91|177.81|179.91|177.81|179.91|177.81|179.9|177.8|5
1653821610000|2022-05-29 10:53:30|179.9|177.8|179.89|177.79|179.9|177.8|179.89|177.79|2
1653821620000|2022-05-29 10:53:40|179.88|177.78|179.86|177.76|179.88|177.78|179.83|177.73|6
1653821630000|2022-05-29 10:53:50|179.85|177.75|179.86|177.76|179.86|177.76|179.85|177.75|2
1653821640000|2022-05-29 10:54:00|179.87|177.77|179.87|177.77|179.89|177.79|179.86|177.76|5
1653821650000|2022-05-29 10:54:10|179.86|177.76|179.92|177.82|179.95|177.85|179.86|177.76|12
1653821660000|2022-05-29 10:54:20|179.91|177.81|179.94|177.84|179.94|177.84|179.91|177.81|10
1653821670000|2022-05-29 10:54:30|179.92|177.82|179.91|177.81|179.94|177.84|179.91|177.81|7
1653821680000|2022-05-29 10:54:40|179.92|177.82|179.87|177.77|179.93|177.83|179.86|177.76|9
1653821690000|2022-05-29 10:54:50|179.86|177.76|179.88|177.78|179.88|177.78|179.84|177.74|5
1653821700000|2022-05-29 10:55:00|179.89|177.79|179.89|177.79|179.91|177.81|179.87|177.77|8
1653821710000|2022-05-29 10:55:10|179.9|177.8|179.94|177.84|179.95|177.85|179.9|177.8|9
1653821720000|2022-05-29 10:55:20|179.95|177.85|179.94|177.84|179.95|177.85|179.92|177.82|14
1653821730000|2022-05-29 10:55:30|179.95|177.85|179.95|177.85|179.95|177.85|179.92|177.82|12
1653821740000|2022-05-29 10:55:40|179.96|177.86|179.93|177.83|179.96|177.86|179.93|177.83|6
1653821750000|2022-05-29 10:55:50|179.94|177.84|180.04|177.94|180.04|177.94|179.94|177.84|19
1653821760000|2022-05-29 10:56:00|180.01|177.91|180.3|178.2|180.3|178.2|180.01|177.91|17
1653821770000|2022-05-29 10:56:10|180.31|178.21|180.34|178.24|180.34|178.24|180.31|178.21|13
1653821780000|2022-05-29 10:56:20|180.32|178.22|180.41|178.31|180.41|178.31|180.29|178.19|16
1653821790000|2022-05-29 10:56:30|180.42|178.32|180.42|178.32|180.42|178.32|180.37|178.27|14
1653821800000|2022-05-29 10:56:40|180.43|178.33|180.42|178.32|180.45|178.35|180.36|178.26|16
1653821810000|2022-05-29 10:56:50|180.39|178.29|180.42|178.32|180.44|178.34|180.39|178.29|13
1653821820000|2022-05-29 10:57:00|180.43|178.33|180.4|178.3|180.44|178.34|180.38|178.28|16
1653821830000|2022-05-29 10:57:10|180.41|178.31|180.42|178.32|180.46|178.36|180.4|178.3|24
1653821840000|2022-05-29 10:57:20|180.44|178.34|180.44|178.34|180.44|178.34|180.41|178.31|13
1653821850000|2022-05-29 10:57:30|180.45|178.35|180.53|178.43|180.53|178.43|180.44|178.34|11
1653821860000|2022-05-29 10:57:40|180.52|178.42|180.52|178.42|180.54|178.44|180.51|178.41|8
1653821870000|2022-05-29 10:57:50|180.53|178.43|180.52|178.42|180.53|178.43|180.52|178.42|2
1653821880000|2022-05-29 10:58:00|180.53|178.43|180.52|178.42|180.54|178.44|180.51|178.41|13
1653821890000|2022-05-29 10:58:10|180.53|178.43|180.52|178.42|180.54|178.44|180.5|178.4|8
1653821900000|2022-05-29 10:58:20|180.53|178.43|180.61|178.51|180.61|178.51|180.51|178.41|12
1653821910000|2022-05-29 10:58:30|180.59|178.49|180.7|178.6|180.75|178.65|180.59|178.49|19
1653821920000|2022-05-29 10:58:40|180.69|178.59|180.7|178.6|180.72|178.62|180.69|178.59|7
1653821930000|2022-05-29 10:58:50|180.72|178.62|180.72|178.62|180.72|178.62|180.69|178.59|8
1653821940000|2022-05-29 10:59:00|180.73|178.63|180.64|178.54|180.77|178.67|180.64|178.54|17
1653821950000|2022-05-29 10:59:10|180.63|178.53|180.67|178.57|180.67|178.57|180.62|178.52|7
1653821960000|2022-05-29 10:59:20|180.69|178.59|180.69|178.59|180.69|178.59|180.67|178.57|9
1653821970000|2022-05-29 10:59:30|180.68|178.58|180.64|178.54|180.68|178.58|180.64|178.54|11
1653821980000|2022-05-29 10:59:40|180.65|178.55|180.65|178.55|180.72|178.62|180.65|178.55|17
1653821990000|2022-05-29 10:59:50|180.64|178.54|180.67|178.57|180.68|178.58|180.63|178.53|14
1653822000000|2022-05-29 11:00:00|180.68|178.58|180.9|178.8|180.9|178.8|180.67|178.57|20
1653822010000|2022-05-29 11:00:10|180.91|178.81|180.75|178.65|180.91|178.81|180.75|178.65|19
1653822020000|2022-05-29 11:00:20|180.78|178.68|180.76|178.66|180.78|178.68|180.75|178.65|13
1653822030000|2022-05-29 11:00:30|180.75|178.65|180.78|178.68|180.78|178.68|180.74|178.64|11
1653822040000|2022-05-29 11:00:40|180.75|178.65|180.91|178.81|180.92|178.82|180.75|178.65|17
1653822050000|2022-05-29 11:00:50|180.9|178.8|180.87|178.77|180.91|178.81|180.87|178.77|11
1653822060000|2022-05-29 11:01:00|180.88|178.78|180.84|178.74|180.92|178.82|180.82|178.72|16
1653822070000|2022-05-29 11:01:10|180.82|178.72|180.84|178.74|180.84|178.74|180.82|178.72|5
1653822080000|2022-05-29 11:01:20|180.83|178.73|180.77|178.67|180.84|178.74|180.77|178.67|7
1653822090000|2022-05-29 11:01:30|180.76|178.66|180.83|178.73|180.84|178.74|180.75|178.65|14
1653822100000|2022-05-29 11:01:40|180.84|178.74|180.92|178.82|180.92|178.82|180.81|178.71|9
1653822110000|2022-05-29 11:01:50|180.89|178.79|180.92|178.82|180.92|178.82|180.89|178.79|13
1653822120000|2022-05-29 11:02:00|180.94|178.84|180.91|178.81|180.97|178.87|180.91|178.81|13
1653822130000|2022-05-29 11:02:10|180.9|178.8|180.88|178.78|180.93|178.83|180.87|178.77|12
1653822140000|2022-05-29 11:02:20|180.89|178.79|180.9|178.8|180.9|178.8|180.89|178.79|2
1653822150000|2022-05-29 11:02:30|180.88|178.78|180.88|178.78|180.92|178.82|180.88|178.78|14
1653822160000|2022-05-29 11:02:40|180.89|178.79|180.88|178.78|180.9|178.8|180.87|178.77|11
1653822170000|2022-05-29 11:02:50|180.87|178.77|180.8|178.7|180.87|178.77|180.79|178.69|12
1653822180000|2022-05-29 11:03:00|180.81|178.71|180.87|178.77|180.88|178.78|180.81|178.71|7
1653822190000|2022-05-29 11:03:10|180.88|178.78|180.88|178.78|180.88|178.78|180.86|178.76|5
1653822200000|2022-05-29 11:03:20|180.91|178.81|180.93|178.83|180.95|178.85|180.9|178.8|9
1653822210000|2022-05-29 11:03:30|180.92|178.82|180.92|178.82|180.92|178.82|180.88|178.78|10
1653822220000|2022-05-29 11:03:40|180.9|178.8|180.89|178.79|180.91|178.81|180.89|178.79|5
1653822230000|2022-05-29 11:03:50|180.9|178.8|180.91|178.81|180.91|178.81|180.87|178.77|11
1653822240000|2022-05-29 11:04:00|180.92|178.82|180.92|178.82|180.92|178.82|180.89|178.79|5
1653822250000|2022-05-29 11:04:10|180.89|178.79|181|178.9|181|178.9|180.89|178.79|15
1653822260000|2022-05-29 11:04:20|181.01|178.91|181.04|178.94|181.04|178.94|181|178.9|8
1653822270000|2022-05-29 11:04:30|181.05|178.95|181.03|178.93|181.1|179|181.01|178.91|17
1653822280000|2022-05-29 11:04:40|181.01|178.91|180.91|178.81|181.01|178.91|180.91|178.81|11
1653822290000|2022-05-29 11:04:50|180.9|178.8|180.9|178.8|180.9|178.8|180.89|178.79|5
1653822300000|2022-05-29 11:05:00|180.91|178.81|181.04|178.94|181.07|178.97|180.91|178.81|13
1653822310000|2022-05-29 11:05:10|181.03|178.93|181.02|178.92|181.04|178.94|181.01|178.91|9
1653822320000|2022-05-29 11:05:20|181.03|178.93|181.03|178.93|181.05|178.95|181.02|178.92|14
1653822330000|2022-05-29 11:05:30|181.02|178.92|181.04|178.94|181.05|178.95|181.01|178.91|8
1653822340000|2022-05-29 11:05:40|181.03|178.93|181.03|178.93|181.03|178.93|181|178.9|10
1653822350000|2022-05-29 11:05:50|181.01|178.91|181.02|178.92|181.03|178.93|181.01|178.91|5
1653822360000|2022-05-29 11:06:00|181.03|178.93|181|178.9|181.03|178.93|181|178.9|5
1653822370000|2022-05-29 11:06:10|181.01|178.91|181.02|178.92|181.02|178.92|181|178.9|9
1653822380000|2022-05-29 11:06:20|181.03|178.93|180.98|178.88|181.03|178.93|180.95|178.85|12
1653822390000|2022-05-29 11:06:30|180.96|178.86|180.85|178.75|180.96|178.86|180.84|178.74|9
1653822400000|2022-05-29 11:06:40|180.84|178.74|180.85|178.75|180.85|178.75|180.82|178.72|9
1653822410000|2022-05-29 11:06:50|180.84|178.74|180.79|178.69|180.84|178.74|180.79|178.69|6
1653822420000|2022-05-29 11:07:00|180.8|178.7|180.74|178.64|180.8|178.7|180.72|178.62|5
1653822430000|2022-05-29 11:07:10|180.77|178.67|180.78|178.68|180.81|178.71|180.77|178.67|7
1653822440000|2022-05-29 11:07:20|180.77|178.67|180.82|178.72|180.82|178.72|180.77|178.67|12
1653822450000|2022-05-29 11:07:30|180.8|178.7|180.84|178.74|180.87|178.77|180.8|178.7|10
1653822460000|2022-05-29 11:07:40|180.83|178.73|180.93|178.83|180.96|178.86|180.83|178.73|18
1653822470000|2022-05-29 11:07:50|180.95|178.85|180.93|178.83|180.96|178.86|180.92|178.82|9
1653822480000|2022-05-29 11:08:00|180.92|178.82|180.94|178.84|180.94|178.84|180.9|178.8|17
1653822490000|2022-05-29 11:08:10|180.93|178.83|180.93|178.83|180.95|178.85|180.92|178.82|9
1653822500000|2022-05-29 11:08:20|180.94|178.84|180.93|178.83|180.94|178.84|180.91|178.81|11
1653822510000|2022-05-29 11:08:30|180.94|178.84|180.95|178.85|180.95|178.85|180.93|178.83|9
1653822520000|2022-05-29 11:08:40|180.93|178.83|180.98|178.88|180.99|178.89|180.91|178.81|14
1653822530000|2022-05-29 11:08:50|180.96|178.86|180.98|178.88|180.99|178.89|180.96|178.86|5
1653822540000|2022-05-29 11:09:00|180.97|178.87|180.92|178.82|180.97|178.87|180.89|178.79|10
1653822550000|2022-05-29 11:09:10|180.95|178.85|180.96|178.86|180.97|178.87|180.92|178.82|10
1653822560000|2022-05-29 11:09:20|180.93|178.83|180.95|178.85|180.96|178.86|180.92|178.82|9
1653822570000|2022-05-29 11:09:30|180.94|178.84|180.92|178.82|180.95|178.85|180.92|178.82|6
1653822580000|2022-05-29 11:09:40|180.93|178.83|180.9|178.8|180.93|178.83|180.9|178.8|3
1653822590000|2022-05-29 11:09:50|180.91|178.81|180.9|178.8|180.91|178.81|180.9|178.8|2
1653822600000|2022-05-29 11:10:00|180.89|178.79|180.89|178.79|180.89|178.79|180.89|178.79|1
1653822610000|2022-05-29 11:10:10|180.88|178.78|180.84|178.74|180.88|178.78|180.84|178.74|5
1653822620000|2022-05-29 11:10:20|180.83|178.73|180.82|178.72|180.83|178.73|180.82|178.72|2
1653822630000|2022-05-29 11:10:30|180.81|178.71|180.8|178.7|180.81|178.71|180.8|178.7|4
1653822640000|2022-05-29 11:10:40|180.79|178.69|180.79|178.69|180.81|178.71|180.79|178.69|4
1653822650000|2022-05-29 11:10:50|180.78|178.68|180.75|178.65|180.78|178.68|180.74|178.64|10
1653822660000|2022-05-29 11:11:00|180.74|178.64|180.73|178.63|180.74|178.64|180.73|178.63|2
1653822670000|2022-05-29 11:11:10|180.61|178.51|180.6|178.5|180.61|178.51|180.6|178.5|2
1653822680000|2022-05-29 11:11:20|180.59|178.49|180.61|178.51|180.61|178.51|180.58|178.48|7
1653822690000|2022-05-29 11:11:30|180.6|178.5|180.6|178.5|180.6|178.5|180.6|178.5|1
1653822700000|2022-05-29 11:11:40|180.61|178.51|180.61|178.51|180.63|178.53|180.6|178.5|6
1653822710000|2022-05-29 11:11:50|180.6|178.5|180.54|178.44|180.6|178.5|180.54|178.44|6
1653822720000|2022-05-29 11:12:00|180.55|178.45|180.59|178.49|180.6|178.5|180.52|178.42|15
1653822730000|2022-05-29 11:12:10|180.58|178.48|180.59|178.49|180.6|178.5|180.57|178.47|8
1653822740000|2022-05-29 11:12:20|180.58|178.48|180.53|178.43|180.59|178.49|180.53|178.43|7
1653822750000|2022-05-29 11:12:30|180.55|178.45|180.52|178.42|180.57|178.47|180.51|178.41|10
1653822760000|2022-05-29 11:12:40|180.53|178.43|180.53|178.43|180.55|178.45|180.53|178.43|4
1653822770000|2022-05-29 11:12:50|180.54|178.44|180.57|178.47|180.57|178.47|180.53|178.43|11
1653822780000|2022-05-29 11:13:00|180.58|178.48|180.55|178.45|180.58|178.48|180.54|178.44|7
1653822790000|2022-05-29 11:13:10|180.56|178.46|180.57|178.47|180.58|178.48|180.55|178.45|11
1653822800000|2022-05-29 11:13:20|180.58|178.48|180.57|178.47|180.58|178.48|180.55|178.45|3
1653822810000|2022-05-29 11:13:30|180.58|178.48|180.57|178.47|180.58|178.48|180.56|178.46|6
1653822820000|2022-05-29 11:13:40|180.58|178.48|180.57|178.47|180.58|178.48|180.55|178.45|11
1653822830000|2022-05-29 11:13:50|180.55|178.45|180.53|178.43|180.57|178.47|180.53|178.43|6
1653822840000|2022-05-29 11:14:00|180.54|178.44|180.53|178.43|180.56|178.46|180.52|178.42|10
1653822850000|2022-05-29 11:14:10|180.54|178.44|180.54|178.44|180.54|178.44|180.49|178.39|15
1653822860000|2022-05-29 11:14:20|180.52|178.42|180.55|178.45|180.55|178.45|180.52|178.42|11
1653822870000|2022-05-29 11:14:30|180.52|178.42|180.54|178.44|180.55|178.45|180.51|178.41|8
1653822880000|2022-05-29 11:14:40|180.53|178.43|180.39|178.29|180.53|178.43|180.37|178.27|14
1653822890000|2022-05-29 11:14:50|180.38|178.28|180.42|178.32|180.42|178.32|180.38|178.28|14
1653822900000|2022-05-29 11:15:00|180.45|178.35|180.51|178.41|180.52|178.42|180.45|178.35|14
1653822910000|2022-05-29 11:15:10|180.49|178.39|180.48|178.38|180.49|178.39|180.46|178.36|14
1653822920000|2022-05-29 11:15:20|180.49|178.39|180.53|178.43|180.55|178.45|180.48|178.38|14
1653822930000|2022-05-29 11:15:30|180.52|178.42|180.56|178.46|180.56|178.46|180.5|178.4|14
1653822940000|2022-05-29 11:15:40|180.54|178.44|180.58|178.48|180.59|178.49|180.54|178.44|8
1653822950000|2022-05-29 11:15:50|180.57|178.47|180.57|178.47|180.58|178.48|180.56|178.46|7
1653822970000|2022-05-29 11:16:10|180.58|178.48|180.61|178.51|180.62|178.52|180.58|178.48|11
1653822980000|2022-05-29 11:16:20|180.62|178.52|180.62|178.52|180.62|178.52|180.6|178.5|8
1653822990000|2022-05-29 11:16:30|180.61|178.51|180.63|178.53|180.63|178.53|180.6|178.5|8
1653823000000|2022-05-29 11:16:40|180.6|178.5|180.65|178.55|180.66|178.56|180.6|178.5|11
1653823010000|2022-05-29 11:16:50|180.64|178.54|180.71|178.61|180.71|178.61|180.64|178.54|5
1653823020000|2022-05-29 11:17:00|180.69|178.59|180.67|178.57|180.71|178.61|180.67|178.57|7
1653823030000|2022-05-29 11:17:10|180.66|178.56|180.63|178.53|180.67|178.57|180.63|178.53|5
1653823050000|2022-05-29 11:17:30|180.64|178.54|180.66|178.56|180.66|178.56|180.64|178.54|3
1653823060000|2022-05-29 11:17:40|180.67|178.57|180.65|178.55|180.68|178.58|180.64|178.54|10
1653823070000|2022-05-29 11:17:50|180.66|178.56|180.66|178.56|180.67|178.57|180.64|178.54|7
1653823080000|2022-05-29 11:18:00|180.67|178.57|180.67|178.57|180.67|178.57|180.64|178.54|4
1653823090000|2022-05-29 11:18:10|180.66|178.56|180.64|178.54|180.68|178.58|180.59|178.49|18
1653823100000|2022-05-29 11:18:20|180.62|178.52|180.63|178.53|180.66|178.56|180.62|178.52|12
1653823110000|2022-05-29 11:18:30|180.64|178.54|180.63|178.53|180.66|178.56|180.63|178.53|5
1653823120000|2022-05-29 11:18:40|180.62|178.52|180.63|178.53|180.63|178.53|180.62|178.52|2
1653823130000|2022-05-29 11:18:50|180.64|178.54|180.64|178.54|180.64|178.54|180.62|178.52|5
1653823140000|2022-05-29 11:19:00|180.62|178.52|180.66|178.56|180.67|178.57|180.62|178.52|5
1653823150000|2022-05-29 11:19:10|180.62|178.52|180.67|178.57|180.67|178.57|180.62|178.52|3
1653823160000|2022-05-29 11:19:20|180.66|178.56|180.7|178.6|180.71|178.61|180.66|178.56|5
1653823170000|2022-05-29 11:19:30|180.69|178.59|180.69|178.59|180.71|178.61|180.69|178.59|5
1653823180000|2022-05-29 11:19:40|180.68|178.58|180.69|178.59|180.7|178.6|180.67|178.57|12
1653823190000|2022-05-29 11:19:50|180.67|178.57|180.7|178.6|180.7|178.6|180.67|178.57|8
1653823200000|2022-05-29 11:20:00|180.69|178.59|180.68|178.58|180.69|178.59|180.67|178.57|4
1653823210000|2022-05-29 11:20:10|180.67|178.57|180.69|178.59|180.69|178.59|180.67|178.57|3
1653823220000|2022-05-29 11:20:20|180.67|178.57|180.66|178.56|180.67|178.57|180.63|178.53|13
1653823230000|2022-05-29 11:20:30|180.67|178.57|180.67|178.57|180.69|178.59|180.64|178.54|9
1653823240000|2022-05-29 11:20:40|180.68|178.58|180.65|178.55|180.68|178.58|180.64|178.54|5
1653823250000|2022-05-29 11:20:50|180.66|178.56|180.63|178.53|180.66|178.56|180.63|178.53|5
1653823260000|2022-05-29 11:21:00|180.64|178.54|180.65|178.55|180.68|178.58|180.61|178.51|19
1653823270000|2022-05-29 11:21:10|180.64|178.54|180.67|178.57|180.67|178.57|180.64|178.54|4
1653823280000|2022-05-29 11:21:20|180.64|178.54|180.65|178.55|180.67|178.57|180.64|178.54|7
1653823290000|2022-05-29 11:21:30|180.66|178.56|180.66|178.56|180.67|178.57|180.66|178.56|3
1653823300000|2022-05-29 11:21:40|180.67|178.57|180.67|178.57|180.67|178.57|180.67|178.57|1
1653823310000|2022-05-29 11:21:50|180.65|178.55|180.66|178.56|180.66|178.56|180.65|178.55|2
1653823320000|2022-05-29 11:22:00|180.65|178.55|180.66|178.56|180.66|178.56|180.65|178.55|2
1653823360000|2022-05-29 11:22:40|180.65|178.55|180.65|178.55|180.65|178.55|180.65|178.55|1
1653823380000|2022-05-29 11:23:00|180.66|178.56|180.69|178.59|180.71|178.61|180.66|178.56|14
1653823390000|2022-05-29 11:23:10|180.7|178.6|180.68|178.58|180.71|178.61|180.68|178.58|16
1653823400000|2022-05-29 11:23:20|180.66|178.56|180.68|178.58|180.69|178.59|180.63|178.53|11
1653823410000|2022-05-29 11:23:30|180.69|178.59|180.68|178.58|180.69|178.59|180.67|178.57|7
1653823420000|2022-05-29 11:23:40|180.67|178.57|180.7|178.6|180.7|178.6|180.67|178.57|6
1653823430000|2022-05-29 11:23:50|180.73|178.63|180.79|178.69|180.82|178.72|180.73|178.63|11
1653823440000|2022-05-29 11:24:00|180.81|178.71|180.81|178.71|180.82|178.72|180.78|178.68|17
1653823450000|2022-05-29 11:24:10|180.79|178.69|180.8|178.7|180.8|178.7|180.79|178.69|4
1653823460000|2022-05-29 11:24:20|180.81|178.71|180.8|178.7|180.82|178.72|180.79|178.69|5
1653823470000|2022-05-29 11:24:30|180.81|178.71|180.94|178.84|180.94|178.84|180.81|178.71|8
1653823480000|2022-05-29 11:24:40|180.91|178.81|180.94|178.84|180.94|178.84|180.91|178.81|10
1653823490000|2022-05-29 11:24:50|180.9|178.8|180.93|178.83|180.94|178.84|180.9|178.8|17
1653823500000|2022-05-29 11:25:00|180.9|178.8|180.92|178.82|180.93|178.83|180.9|178.8|8
1653823510000|2022-05-29 11:25:10|180.91|178.81|180.84|178.74|180.91|178.81|180.83|178.73|14
1653823520000|2022-05-29 11:25:20|180.85|178.75|180.81|178.71|180.86|178.76|180.81|178.71|15
1653823530000|2022-05-29 11:25:30|180.76|178.66|180.74|178.64|180.76|178.66|180.72|178.62|14
1653823540000|2022-05-29 11:25:40|180.73|178.63|180.74|178.64|180.74|178.64|180.71|178.61|9
1653823550000|2022-05-29 11:25:50|180.75|178.65|180.83|178.73|180.83|178.73|180.74|178.64|12
1653823560000|2022-05-29 11:26:00|180.84|178.74|180.84|178.74|180.86|178.76|180.81|178.71|8
1653823570000|2022-05-29 11:26:10|180.85|178.75|180.84|178.74|180.85|178.75|180.82|178.72|7
1653823580000|2022-05-29 11:26:20|180.83|178.73|180.8|178.7|180.83|178.73|180.8|178.7|4
1653823590000|2022-05-29 11:26:30|180.85|178.75|180.88|178.78|180.89|178.79|180.85|178.75|8
1653823600000|2022-05-29 11:26:40|180.87|178.77|180.94|178.84|180.94|178.84|180.87|178.77|12
1653823610000|2022-05-29 11:26:50|180.93|178.83|180.92|178.82|180.94|178.84|180.91|178.81|8
1653823620000|2022-05-29 11:27:00|180.91|178.81|181.04|178.94|181.06|178.96|180.91|178.81|15
1653823630000|2022-05-29 11:27:10|181.01|178.91|181.05|178.95|181.05|178.95|181.01|178.91|15
1653823640000|2022-05-29 11:27:20|181.03|178.93|181.03|178.93|181.06|178.96|181.02|178.92|16
1653823650000|2022-05-29 11:27:30|181.04|178.94|181.03|178.93|181.05|178.95|181.02|178.92|10
1653823660000|2022-05-29 11:27:40|181.02|178.92|180.97|178.87|181.02|178.92|180.95|178.85|17
1653823670000|2022-05-29 11:27:50|180.96|178.86|180.97|178.87|180.97|178.87|180.95|178.85|4
1653823680000|2022-05-29 11:28:00|180.95|178.85|180.93|178.83|180.96|178.86|180.92|178.82|5
1653823690000|2022-05-29 11:28:10|180.96|178.86|180.95|178.85|180.97|178.87|180.93|178.83|15
1653823700000|2022-05-29 11:28:20|180.93|178.83|180.92|178.82|180.93|178.83|180.91|178.81|3
1653823710000|2022-05-29 11:28:30|180.94|178.84|180.93|178.83|180.94|178.84|180.92|178.82|8
1653823720000|2022-05-29 11:28:40|180.92|178.82|180.92|178.82|180.93|178.83|180.91|178.81|5
1653823730000|2022-05-29 11:28:50|180.93|178.83|180.93|178.83|180.93|178.83|180.93|178.83|1
1653823740000|2022-05-29 11:29:00|180.92|178.82|180.95|178.85|180.95|178.85|180.92|178.82|5
1653823750000|2022-05-29 11:29:10|180.96|178.86|180.93|178.83|180.96|178.86|180.93|178.83|6
1653823760000|2022-05-29 11:29:20|180.92|178.82|180.93|178.83|180.94|178.84|180.92|178.82|7
1653823770000|2022-05-29 11:29:30|180.94|178.84|180.93|178.83|180.96|178.86|180.93|178.83|8
1653823780000|2022-05-29 11:29:40|180.92|178.82|180.92|178.82|180.93|178.83|180.9|178.8|10
1653823790000|2022-05-29 11:29:50|180.89|178.79|180.8|178.7|180.89|178.79|180.8|178.7|13
1653823800000|2022-05-29 11:30:00|180.82|178.72|180.82|178.72|180.82|178.72|180.8|178.7|5
1653823810000|2022-05-29 11:30:10|180.83|178.73|180.82|178.72|180.83|178.73|180.81|178.71|7
1653823820000|2022-05-29 11:30:20|180.81|178.71|180.82|178.72|180.82|178.72|180.81|178.71|4
1653823830000|2022-05-29 11:30:30|180.8|178.7|180.78|178.68|180.81|178.71|180.77|178.67|7
1653823840000|2022-05-29 11:30:40|180.79|178.69|180.79|178.69|180.8|178.7|180.79|178.69|3
1653823850000|2022-05-29 11:30:50|180.8|178.7|180.88|178.78|180.89|178.79|180.8|178.7|4
1653823860000|2022-05-29 11:31:00|180.96|178.86|180.97|178.87|180.99|178.89|180.95|178.85|5
1653823870000|2022-05-29 11:31:10|180.93|178.83|180.94|178.84|180.95|178.85|180.91|178.81|10
1653823880000|2022-05-29 11:31:20|180.93|178.83|180.87|178.77|180.94|178.84|180.87|178.77|13
1653823890000|2022-05-29 11:31:30|180.86|178.76|180.86|178.76|180.86|178.76|180.84|178.74|9
1653823900000|2022-05-29 11:31:40|180.87|178.77|180.86|178.76|180.91|178.81|180.85|178.75|10
1653823910000|2022-05-29 11:31:50|180.82|178.72|180.85|178.75|180.87|178.77|180.81|178.71|9
1653823920000|2022-05-29 11:32:00|180.86|178.76|180.88|178.78|180.88|178.78|180.84|178.74|7
1653823930000|2022-05-29 11:32:10|180.89|178.79|180.89|178.79|180.89|178.79|180.88|178.78|7
1653823940000|2022-05-29 11:32:20|180.9|178.8|180.88|178.78|180.9|178.8|180.88|178.78|4
1653823950000|2022-05-29 11:32:30|180.89|178.79|180.85|178.75|180.89|178.79|180.85|178.75|7
1653823960000|2022-05-29 11:32:40|180.86|178.76|180.81|178.71|180.86|178.76|180.8|178.7|13
1653823970000|2022-05-29 11:32:50|180.83|178.73|180.82|178.72|180.85|178.75|180.82|178.72|7
1653823980000|2022-05-29 11:33:00|180.84|178.74|180.8|178.7|180.84|178.74|180.79|178.69|11
1653823990000|2022-05-29 11:33:10|180.79|178.69|180.79|178.69|180.8|178.7|180.78|178.68|7
1653824000000|2022-05-29 11:33:20|180.78|178.68|180.79|178.69|180.79|178.69|180.77|178.67|14
1653824010000|2022-05-29 11:33:30|180.8|178.7|180.79|178.69|180.8|178.7|180.78|178.68|11
1653824020000|2022-05-29 11:33:40|180.78|178.68|180.8|178.7|180.8|178.7|180.77|178.67|6
1653824030000|2022-05-29 11:33:50|180.79|178.69|180.79|178.69|180.79|178.69|180.78|178.68|7
1653824040000|2022-05-29 11:34:00|180.78|178.68|180.78|178.68|180.79|178.69|180.78|178.68|3
1653824050000|2022-05-29 11:34:10|180.79|178.69|180.79|178.69|180.8|178.7|180.79|178.69|3
1653824060000|2022-05-29 11:34:20|180.78|178.68|180.79|178.69|180.79|178.69|180.78|178.68|4
1653824070000|2022-05-29 11:34:30|180.78|178.68|180.79|178.69|180.8|178.7|180.78|178.68|5
1653824080000|2022-05-29 11:34:40|180.78|178.68|180.75|178.65|180.8|178.7|180.74|178.64|12
1653824090000|2022-05-29 11:34:50|180.76|178.66|180.75|178.65|180.76|178.66|180.75|178.65|2
1653824100000|2022-05-29 11:35:00|180.78|178.68|180.76|178.66|180.78|178.68|180.75|178.65|10
1653824110000|2022-05-29 11:35:10|180.75|178.65|180.8|178.7|180.8|178.7|180.75|178.65|4
1653824120000|2022-05-29 11:35:20|180.79|178.69|180.8|178.7|180.83|178.73|180.79|178.69|8
1653824130000|2022-05-29 11:35:30|180.79|178.69|180.79|178.69|180.8|178.7|180.78|178.68|4
1653824140000|2022-05-29 11:35:40|180.81|178.71|180.79|178.69|180.81|178.71|180.78|178.68|11
1653824150000|2022-05-29 11:35:50|180.81|178.71|180.86|178.76|180.86|178.76|180.81|178.71|14
1653824160000|2022-05-29 11:36:00|180.87|178.77|180.91|178.81|180.92|178.82|180.87|178.77|5
1653824170000|2022-05-29 11:36:10|180.89|178.79|180.85|178.75|180.91|178.81|180.85|178.75|10
1653824180000|2022-05-29 11:36:20|180.84|178.74|180.85|178.75|180.85|178.75|180.83|178.73|4
1653824190000|2022-05-29 11:36:30|180.84|178.74|180.83|178.73|180.84|178.74|180.83|178.73|2
1653824200000|2022-05-29 11:36:40|180.82|178.72|180.8|178.7|180.82|178.72|180.8|178.7|3
1653824210000|2022-05-29 11:36:50|180.81|178.71|180.83|178.73|180.85|178.75|180.79|178.69|11
1653824220000|2022-05-29 11:37:00|180.82|178.72|180.85|178.75|180.85|178.75|180.81|178.71|5
1653824230000|2022-05-29 11:37:10|180.83|178.73|180.82|178.72|180.83|178.73|180.82|178.72|4
1653824240000|2022-05-29 11:37:20|180.83|178.73|180.8|178.7|180.83|178.73|180.8|178.7|5
1653824250000|2022-05-29 11:37:30|180.81|178.71|180.79|178.69|180.82|178.72|180.79|178.69|5
1653824260000|2022-05-29 11:37:40|180.82|178.72|180.71|178.61|180.82|178.72|180.69|178.59|20
1653824270000|2022-05-29 11:37:50|180.72|178.62|180.72|178.62|180.75|178.65|180.7|178.6|10
1653824280000|2022-05-29 11:38:00|180.74|178.64|180.74|178.64|180.75|178.65|180.72|178.62|6
1653824290000|2022-05-29 11:38:10|180.75|178.65|180.79|178.69|180.79|178.69|180.74|178.64|6
1653824300000|2022-05-29 11:38:20|180.78|178.68|180.78|178.68|180.79|178.69|180.76|178.66|12
1653824310000|2022-05-29 11:38:30|180.77|178.67|180.76|178.66|180.78|178.68|180.75|178.65|9
1653824320000|2022-05-29 11:38:40|180.75|178.65|180.76|178.66|180.78|178.68|180.75|178.65|3
1653824330000|2022-05-29 11:38:50|180.75|178.65|180.75|178.65|180.75|178.65|180.75|178.65|1
1653824340000|2022-05-29 11:39:00|180.76|178.66|180.75|178.65|180.78|178.68|180.75|178.65|9
1653824350000|2022-05-29 11:39:10|180.78|178.68|180.75|178.65|180.78|178.68|180.75|178.65|10
1653824360000|2022-05-29 11:39:20|180.78|178.68|180.76|178.66|180.78|178.68|180.76|178.66|6
1653824370000|2022-05-29 11:39:30|180.77|178.67|180.78|178.68|180.78|178.68|180.77|178.67|2
1653824380000|2022-05-29 11:39:40|180.79|178.69|180.78|178.68|180.79|178.69|180.78|178.68|2
1653824390000|2022-05-29 11:39:50|180.77|178.67|180.77|178.67|180.78|178.68|180.76|178.66|4
1653824400000|2022-05-29 11:40:00|180.78|178.68|180.8|178.7|180.8|178.7|180.75|178.65|19
1653824410000|2022-05-29 11:40:10|180.79|178.69|180.81|178.71|180.81|178.71|180.76|178.66|11
1653824420000|2022-05-29 11:40:20|180.8|178.7|180.81|178.71|180.82|178.72|180.79|178.69|9
1653824430000|2022-05-29 11:40:30|180.82|178.72|180.76|178.66|180.82|178.72|180.74|178.64|13
1653824440000|2022-05-29 11:40:40|180.74|178.64|180.77|178.67|180.78|178.68|180.74|178.64|12
1653824450000|2022-05-29 11:40:50|180.78|178.68|180.78|178.68|180.78|178.68|180.76|178.66|3
1653824460000|2022-05-29 11:41:00|180.77|178.67|180.75|178.65|180.78|178.68|180.75|178.65|12
1653824470000|2022-05-29 11:41:10|180.76|178.66|180.8|178.7|180.82|178.72|180.75|178.65|14
1653824480000|2022-05-29 11:41:20|180.81|178.71|180.79|178.69|180.81|178.71|180.79|178.69|7
1653824490000|2022-05-29 11:41:30|180.8|178.7|180.81|178.71|180.81|178.71|180.8|178.7|6
1653824500000|2022-05-29 11:41:40|180.8|178.7|180.79|178.69|180.81|178.71|180.78|178.68|10
1653824510000|2022-05-29 11:41:50|180.8|178.7|180.81|178.71|180.82|178.72|180.79|178.69|5
1653824530000|2022-05-29 11:42:10|180.8|178.7|180.8|178.7|180.81|178.71|180.75|178.65|14
1653824540000|2022-05-29 11:42:20|180.79|178.69|180.8|178.7|180.81|178.71|180.79|178.69|8
1653824550000|2022-05-29 11:42:30|180.81|178.71|180.74|178.64|180.81|178.71|180.73|178.63|12
1653824560000|2022-05-29 11:42:40|180.75|178.65|180.68|178.58|180.75|178.65|180.68|178.58|9
1653824570000|2022-05-29 11:42:50|180.69|178.59|180.67|178.57|180.73|178.63|180.66|178.56|18
1653824580000|2022-05-29 11:43:00|180.7|178.6|180.63|178.53|180.7|178.6|180.59|178.49|17
1653824590000|2022-05-29 11:43:10|180.62|178.52|180.75|178.65|180.76|178.66|180.61|178.51|17
1653824600000|2022-05-29 11:43:20|180.73|178.63|180.71|178.61|180.75|178.65|180.71|178.61|9
1653824610000|2022-05-29 11:43:30|180.7|178.6|180.72|178.62|180.72|178.62|180.7|178.6|7
1653824620000|2022-05-29 11:43:40|180.73|178.63|180.73|178.63|180.73|178.63|180.72|178.62|9
1653824630000|2022-05-29 11:43:50|180.72|178.62|180.73|178.63|180.73|178.63|180.71|178.61|10
1653824640000|2022-05-29 11:44:00|180.72|178.62|180.73|178.63|180.73|178.63|180.72|178.62|2
1653824650000|2022-05-29 11:44:10|180.72|178.62|180.8|178.7|180.8|178.7|180.72|178.62|14
1653824660000|2022-05-29 11:44:20|180.78|178.68|180.79|178.69|180.79|178.69|180.78|178.68|2
1653824670000|2022-05-29 11:44:30|180.8|178.7|180.74|178.64|180.8|178.7|180.72|178.62|9
1653824680000|2022-05-29 11:44:40|180.73|178.63|180.73|178.63|180.76|178.66|180.73|178.63|7
1653824690000|2022-05-29 11:44:50|180.75|178.65|180.77|178.67|180.78|178.68|180.73|178.63|6
1653824700000|2022-05-29 11:45:00|180.78|178.68|180.78|178.68|180.78|178.68|180.69|178.59|9
1653824710000|2022-05-29 11:45:10|180.77|178.67|180.81|178.71|180.82|178.72|180.77|178.67|6
1653824720000|2022-05-29 11:45:20|180.8|178.7|180.79|178.69|180.81|178.71|180.79|178.69|5
1653824730000|2022-05-29 11:45:30|180.8|178.7|180.67|178.57|180.83|178.73|180.54|178.44|23
1653824740000|2022-05-29 11:45:40|180.68|178.58|180.81|178.71|180.83|178.73|180.68|178.58|18
1653824750000|2022-05-29 11:45:50|180.82|178.72|180.81|178.71|180.82|178.72|180.76|178.66|19
1653824760000|2022-05-29 11:46:00|180.79|178.69|180.8|178.7|180.82|178.72|180.77|178.67|17
1653824770000|2022-05-29 11:46:10|180.83|178.73|180.88|178.78|180.95|178.85|180.83|178.73|14
1653824780000|2022-05-29 11:46:20|180.89|178.79|180.97|178.87|181|178.9|180.88|178.78|22
1653824790000|2022-05-29 11:46:30|180.98|178.88|181.03|178.93|181.06|178.96|180.97|178.87|16
1653824800000|2022-05-29 11:46:40|181.04|178.94|181.1|179|181.11|179.01|181.02|178.92|21
1653824810000|2022-05-29 11:46:50|181.11|179.01|181.07|178.97|181.11|179.01|181.07|178.97|11
1653824820000|2022-05-29 11:47:00|181.08|178.98|181.08|178.98|181.1|179|181.07|178.97|12
1653824830000|2022-05-29 11:47:10|181.09|178.99|181.03|178.93|181.09|178.99|181.02|178.92|9
1653824840000|2022-05-29 11:47:20|181.02|178.92|180.94|178.84|181.03|178.93|180.94|178.84|10
1653824850000|2022-05-29 11:47:30|180.95|178.85|180.89|178.79|180.96|178.86|180.88|178.78|15
1653824860000|2022-05-29 11:47:40|180.9|178.8|180.9|178.8|180.9|178.8|180.87|178.77|11
1653824870000|2022-05-29 11:47:50|180.89|178.79|180.9|178.8|180.91|178.81|180.87|178.77|9
1653824880000|2022-05-29 11:48:00|180.88|178.78|180.9|178.8|180.91|178.81|180.87|178.77|12
1653824890000|2022-05-29 11:48:10|180.91|178.81|180.96|178.86|180.97|178.87|180.91|178.81|8
1653824900000|2022-05-29 11:48:20|180.95|178.85|180.94|178.84|180.95|178.85|180.93|178.83|10
1653824910000|2022-05-29 11:48:30|180.95|178.85|180.93|178.83|180.95|178.85|180.93|178.83|8
1653824920000|2022-05-29 11:48:40|180.94|178.84|180.92|178.82|180.94|178.84|180.92|178.82|7
1653824930000|2022-05-29 11:48:50|180.93|178.83|180.95|178.85|180.95|178.85|180.93|178.83|6
1653824940000|2022-05-29 11:49:00|180.93|178.83|180.94|178.84|180.95|178.85|180.93|178.83|9
1653824950000|2022-05-29 11:49:10|180.96|178.86|180.93|178.83|180.96|178.86|180.92|178.82|11
1653824960000|2022-05-29 11:49:20|180.94|178.84|180.92|178.82|180.95|178.85|180.92|178.82|8
1653824970000|2022-05-29 11:49:30|180.9|178.8|180.88|178.78|180.91|178.81|180.88|178.78|8
1653824980000|2022-05-29 11:49:40|180.89|178.79|180.91|178.81|180.93|178.83|180.88|178.78|12
1653824990000|2022-05-29 11:49:50|180.92|178.82|180.89|178.79|180.93|178.83|180.89|178.79|7
1653825000000|2022-05-29 11:50:00|180.9|178.8|180.88|178.78|180.91|178.81|180.88|178.78|9
1653825010000|2022-05-29 11:50:10|180.89|178.79|180.89|178.79|180.9|178.8|180.87|178.77|8
1653825020000|2022-05-29 11:50:20|180.87|178.77|180.89|178.79|180.89|178.79|180.86|178.76|9
1653825030000|2022-05-29 11:50:30|180.87|178.77|180.87|178.77|180.87|178.77|180.84|178.74|5
1653825040000|2022-05-29 11:50:40|180.86|178.76|180.87|178.77|180.87|178.77|180.86|178.76|4
1653825050000|2022-05-29 11:50:50|180.86|178.76|180.87|178.77|180.87|178.77|180.85|178.75|7
1653825060000|2022-05-29 11:51:00|180.86|178.76|180.91|178.81|180.93|178.83|180.86|178.76|9
1653825070000|2022-05-29 11:51:10|180.92|178.82|180.9|178.8|180.92|178.82|180.87|178.77|13
1653825080000|2022-05-29 11:51:20|180.89|178.79|180.87|178.77|180.9|178.8|180.87|178.77|9
1653825090000|2022-05-29 11:51:30|180.89|178.79|180.9|178.8|180.91|178.81|180.89|178.79|6
1653825100000|2022-05-29 11:51:40|180.91|178.81|180.91|178.81|180.91|178.81|180.9|178.8|3
1653825110000|2022-05-29 11:51:50|180.89|178.79|180.91|178.81|180.91|178.81|180.89|178.79|3
1653825120000|2022-05-29 11:52:00|180.89|178.79|180.88|178.78|180.91|178.81|180.88|178.78|10
1653825130000|2022-05-29 11:52:10|180.87|178.77|180.87|178.77|180.88|178.78|180.87|178.77|3
1653825140000|2022-05-29 11:52:20|180.88|178.78|180.9|178.8|180.91|178.81|180.87|178.77|7
1653825150000|2022-05-29 11:52:30|180.87|178.77|180.88|178.78|180.89|178.79|180.85|178.75|9
1653825160000|2022-05-29 11:52:40|180.87|178.77|180.87|178.77|180.89|178.79|180.86|178.76|11
1653825170000|2022-05-29 11:52:50|180.88|178.78|180.91|178.81|180.91|178.81|180.88|178.78|6
1653825180000|2022-05-29 11:53:00|180.9|178.8|180.9|178.8|180.91|178.81|180.88|178.78|12
1653825190000|2022-05-29 11:53:10|180.89|178.79|180.9|178.8|180.9|178.8|180.89|178.79|2
1653825200000|2022-05-29 11:53:20|180.89|178.79|180.88|178.78|180.9|178.8|180.87|178.77|7
1653825210000|2022-05-29 11:53:30|180.89|178.79|180.89|178.79|180.9|178.8|180.87|178.77|8
1653825220000|2022-05-29 11:53:40|180.9|178.8|180.89|178.79|180.9|178.8|180.87|178.77|10
1653825230000|2022-05-29 11:53:50|180.9|178.8|180.9|178.8|180.9|178.8|180.9|178.8|1
1653825240000|2022-05-29 11:54:00|180.89|178.79|180.9|178.8|180.9|178.8|180.87|178.77|5
1653825250000|2022-05-29 11:54:10|180.89|178.79|180.87|178.77|180.89|178.79|180.87|178.77|7
1653825260000|2022-05-29 11:54:20|180.88|178.78|180.9|178.8|180.9|178.8|180.86|178.76|12
1653825270000|2022-05-29 11:54:30|180.88|178.78|180.92|178.82|180.92|178.82|180.88|178.78|9
1653825280000|2022-05-29 11:54:40|180.9|178.8|180.89|178.79|180.91|178.81|180.87|178.77|13
1653825290000|2022-05-29 11:54:50|180.88|178.78|180.89|178.79|180.89|178.79|180.88|178.78|2
1653825300000|2022-05-29 11:55:00|180.9|178.8|180.9|178.8|180.91|178.81|180.89|178.79|8
1653825310000|2022-05-29 11:55:10|180.89|178.79|180.96|178.86|180.97|178.87|180.89|178.79|13
1653825320000|2022-05-29 11:55:20|180.97|178.87|181.07|178.97|181.09|178.99|180.96|178.86|14
1653825330000|2022-05-29 11:55:30|181.06|178.96|181.09|178.99|181.09|178.99|181.06|178.96|13
1653825340000|2022-05-29 11:55:40|181.08|178.98|181.06|178.96|181.08|178.98|181.03|178.93|17
1653825350000|2022-05-29 11:55:50|181.05|178.95|181.09|178.99|181.1|179|181.05|178.95|13
1653825360000|2022-05-29 11:56:00|181.08|178.98|181.09|178.99|181.09|178.99|181.04|178.94|19
1653825370000|2022-05-29 11:56:10|181.08|178.98|181.06|178.96|181.08|178.98|181.05|178.95|12
1653825380000|2022-05-29 11:56:20|181.07|178.97|181.06|178.96|181.07|178.97|181.05|178.95|13
1653825390000|2022-05-29 11:56:30|181.05|178.95|181.05|178.95|181.07|178.97|181.05|178.95|15
1653825400000|2022-05-29 11:56:40|181.06|178.96|181.05|178.95|181.07|178.97|181.05|178.95|4
1653825410000|2022-05-29 11:56:50|181.06|178.96|181.06|178.96|181.06|178.96|181.06|178.96|1
1653825420000|2022-05-29 11:57:00|181.05|178.95|181.05|178.95|181.07|178.97|181.05|178.95|10
1653825430000|2022-05-29 11:57:10|181.07|178.97|181.05|178.95|181.07|178.97|181.05|178.95|10
1653825450000|2022-05-29 11:57:30|181.04|178.94|181.03|178.93|181.05|178.95|181.01|178.91|20
1653825460000|2022-05-29 11:57:40|181.05|178.95|181.02|178.92|181.05|178.95|181.02|178.92|10
1653825470000|2022-05-29 11:57:50|181.01|178.91|181.01|178.91|181.04|178.94|181.01|178.91|10
1653825480000|2022-05-29 11:58:00|181.05|178.95|180.98|178.88|181.05|178.95|180.97|178.87|8
1653825490000|2022-05-29 11:58:10|180.97|178.87|180.98|178.88|180.98|178.88|180.97|178.87|6
1653825500000|2022-05-29 11:58:20|180.99|178.89|181.03|178.93|181.03|178.93|180.98|178.88|7
1653825510000|2022-05-29 11:58:30|181.02|178.92|181.03|178.93|181.03|178.93|181.02|178.92|4
1653825520000|2022-05-29 11:58:40|181.05|178.95|181.06|178.96|181.07|178.97|181.05|178.95|9
1653825530000|2022-05-29 11:58:50|181.07|178.97|181.05|178.95|181.07|178.97|181.05|178.95|5
1653825540000|2022-05-29 11:59:00|181.06|178.96|181.05|178.95|181.06|178.96|181.05|178.95|2
1653825550000|2022-05-29 11:59:10|181.06|178.96|181.06|178.96|181.07|178.97|181.05|178.95|15
1653825560000|2022-05-29 11:59:20|181.05|178.95|181.06|178.96|181.06|178.96|181.05|178.95|6
1653825570000|2022-05-29 11:59:30|181.05|178.95|181.05|178.95|181.05|178.95|181.05|178.95|1
1653825580000|2022-05-29 11:59:40|181.04|178.94|180.99|178.89|181.05|178.95|180.99|178.89|8
1653825590000|2022-05-29 11:59:50|181|178.9|181|178.9|181.02|178.92|181|178.9|3
1653825600000|2022-05-29 12:00:00|181.05|178.95|181.08|178.98|181.08|178.98|181.05|178.95|5
1653825610000|2022-05-29 12:00:10|181.07|178.97|181.07|178.97|181.11|179.01|181.07|178.97|19
1653825620000|2022-05-29 12:00:20|181.08|178.98|180.89|178.79|181.09|178.99|180.88|178.78|11
1653825630000|2022-05-29 12:00:30|180.88|178.78|180.96|178.86|180.96|178.86|180.87|178.77|15
1653825640000|2022-05-29 12:00:40|180.94|178.84|180.95|178.85|180.98|178.88|180.92|178.82|15
1653825650000|2022-05-29 12:00:50|180.94|178.84|180.94|178.84|180.95|178.85|180.91|178.81|10
1653825660000|2022-05-29 12:01:00|180.92|178.82|180.94|178.84|180.94|178.84|180.92|178.82|6
1653825670000|2022-05-29 12:01:10|180.95|178.85|180.95|178.85|180.95|178.85|180.92|178.82|8
1653825680000|2022-05-29 12:01:20|180.92|178.82|180.96|178.86|180.96|178.86|180.92|178.82|12
1653825690000|2022-05-29 12:01:30|180.95|178.85|180.94|178.84|180.95|178.85|180.94|178.84|2
1653825700000|2022-05-29 12:01:40|180.95|178.85|180.93|178.83|180.95|178.85|180.93|178.83|5
1653825710000|2022-05-29 12:01:50|180.92|178.82|180.91|178.81|180.93|178.83|180.9|178.8|8
1653825720000|2022-05-29 12:02:00|180.92|178.82|180.91|178.81|180.92|178.82|180.9|178.8|7
1653825730000|2022-05-29 12:02:10|180.92|178.82|180.87|178.77|180.92|178.82|180.85|178.75|7
1653825740000|2022-05-29 12:02:20|180.85|178.75|180.84|178.74|180.85|178.75|180.81|178.71|14
1653825750000|2022-05-29 12:02:30|180.85|178.75|180.85|178.75|180.88|178.78|180.82|178.72|13
1653825760000|2022-05-29 12:02:40|180.86|178.76|180.84|178.74|180.89|178.79|180.84|178.74|15
1653825770000|2022-05-29 12:02:50|180.83|178.73|180.86|178.76|180.86|178.76|180.83|178.73|9
1653825780000|2022-05-29 12:03:00|180.83|178.73|180.81|178.71|180.85|178.75|180.81|178.71|9
1653825790000|2022-05-29 12:03:10|180.82|178.72|180.81|178.71|180.83|178.73|180.81|178.71|4
1653825800000|2022-05-29 12:03:20|180.8|178.7|180.76|178.66|180.8|178.7|180.75|178.65|7
1653825810000|2022-05-29 12:03:30|180.79|178.69|180.83|178.73|180.84|178.74|180.79|178.69|7
1653825820000|2022-05-29 12:03:40|180.84|178.74|180.84|178.74|180.85|178.75|180.84|178.74|7
1653825830000|2022-05-29 12:03:50|180.82|178.72|180.85|178.75|180.86|178.76|180.82|178.72|7
1653825840000|2022-05-29 12:04:00|180.86|178.76|180.91|178.81|180.92|178.82|180.86|178.76|13
1653825850000|2022-05-29 12:04:10|180.92|178.82|180.92|178.82|180.92|178.82|180.92|178.82|1
1653825860000|2022-05-29 12:04:20|180.91|178.81|180.92|178.82|180.93|178.83|180.91|178.81|5
1653825870000|2022-05-29 12:04:30|180.91|178.81|180.85|178.75|180.91|178.81|180.85|178.75|9
1653825890000|2022-05-29 12:04:50|180.86|178.76|180.85|178.75|180.87|178.77|180.84|178.74|9
1653825900000|2022-05-29 12:05:00|180.86|178.76|180.86|178.76|180.86|178.76|180.84|178.74|7
1653825910000|2022-05-29 12:05:10|180.84|178.74|180.85|178.75|180.86|178.76|180.84|178.74|7
1653825920000|2022-05-29 12:05:20|180.86|178.76|180.85|178.75|180.86|178.76|180.83|178.73|3
1653825930000|2022-05-29 12:05:30|180.83|178.73|180.79|178.69|180.83|178.73|180.78|178.68|3
1653825950000|2022-05-29 12:05:50|180.83|178.73|180.88|178.78|180.88|178.78|180.83|178.73|5
1653825960000|2022-05-29 12:06:00|180.9|178.8|180.95|178.85|180.95|178.85|180.9|178.8|15
1653825970000|2022-05-29 12:06:10|180.93|178.83|180.96|178.86|180.96|178.86|180.93|178.83|12
1653825980000|2022-05-29 12:06:20|180.95|178.85|181.06|178.96|181.06|178.96|180.95|178.85|11
1653825990000|2022-05-29 12:06:30|181.07|178.97|181.08|178.98|181.1|179|181.05|178.95|13
1653826000000|2022-05-29 12:06:40|181.09|178.99|181.79|179.69|181.79|179.69|181.09|178.99|33
1653826010000|2022-05-29 12:06:50|181.82|179.72|181.55|179.45|181.96|179.86|181.55|179.45|36
1653826020000|2022-05-29 12:07:00|181.6|179.5|181.95|179.85|181.96|179.86|181.58|179.48|33
1653826030000|2022-05-29 12:07:10|181.91|179.81|181.78|179.68|181.96|179.86|181.77|179.67|30
1653826040000|2022-05-29 12:07:20|181.73|179.63|181.63|179.53|181.73|179.63|181.57|179.47|30
1653826050000|2022-05-29 12:07:30|181.62|179.52|181.75|179.65|181.75|179.65|181.62|179.52|27
1653826060000|2022-05-29 12:07:40|181.77|179.67|181.77|179.67|181.86|179.76|181.74|179.64|20
1653826070000|2022-05-29 12:07:50|181.78|179.68|181.67|179.57|181.78|179.68|181.66|179.56|16
1653826080000|2022-05-29 12:08:00|181.6|179.5|181.58|179.48|181.65|179.55|181.58|179.48|20
1653826090000|2022-05-29 12:08:10|181.59|179.49|181.51|179.41|181.59|179.49|181.51|179.41|19
1653826100000|2022-05-29 12:08:20|181.49|179.39|181.52|179.42|181.53|179.43|181.38|179.28|21
1653826110000|2022-05-29 12:08:30|181.51|179.41|181.6|179.5|181.63|179.53|181.5|179.4|17
1653826120000|2022-05-29 12:08:40|181.61|179.51|181.56|179.46|181.63|179.53|181.56|179.46|15
1653826130000|2022-05-29 12:08:50|181.55|179.45|181.48|179.38|181.57|179.47|181.48|179.38|15
1653826140000|2022-05-29 12:09:00|181.47|179.37|181.41|179.31|181.48|179.38|181.41|179.31|10
1653826150000|2022-05-29 12:09:10|181.4|179.3|181.38|179.28|181.4|179.3|181.36|179.26|9
1653826160000|2022-05-29 12:09:20|181.37|179.27|181.36|179.26|181.39|179.29|181.35|179.25|8
1653826170000|2022-05-29 12:09:30|181.39|179.29|181.49|179.39|181.49|179.39|181.39|179.29|7
1653826180000|2022-05-29 12:09:40|181.5|179.4|181.56|179.46|181.56|179.46|181.5|179.4|9
1653826190000|2022-05-29 12:09:50|181.54|179.44|181.5|179.4|181.56|179.46|181.5|179.4|13
1653826200000|2022-05-29 12:10:00|181.51|179.41|181.65|179.55|181.66|179.56|181.5|179.4|20
1653826210000|2022-05-29 12:10:10|181.66|179.56|181.63|179.53|181.68|179.58|181.61|179.51|17
1653826220000|2022-05-29 12:10:20|181.62|179.52|181.56|179.46|181.62|179.52|181.5|179.4|22
1653826230000|2022-05-29 12:10:30|181.54|179.44|181.53|179.43|181.58|179.48|181.51|179.41|21
1653826240000|2022-05-29 12:10:40|181.55|179.45|181.63|179.53|181.66|179.56|181.55|179.45|14
1653826250000|2022-05-29 12:10:50|181.65|179.55|181.56|179.46|181.66|179.56|181.55|179.45|13
1653826260000|2022-05-29 12:11:00|181.58|179.48|181.56|179.46|181.61|179.51|181.53|179.43|15
1653826270000|2022-05-29 12:11:10|181.54|179.44|181.68|179.58|181.68|179.58|181.54|179.44|11
1653826280000|2022-05-29 12:11:20|181.67|179.57|182.47|180.37|182.47|180.37|181.66|179.56|30
1653826290000|2022-05-29 12:11:30|182.41|180.31|182.32|180.22|182.56|180.46|182.32|180.22|36
1653826300000|2022-05-29 12:11:40|182.39|180.29|182.23|180.13|182.39|180.29|182.22|180.12|21
1653826310000|2022-05-29 12:11:50|182.24|180.14|182.38|180.28|182.38|180.28|182.23|180.13|14
1653826320000|2022-05-29 12:12:00|182.37|180.27|182.61|180.51|182.61|180.51|182.31|180.21|21
1653826330000|2022-05-29 12:12:10|182.58|180.48|182.6|180.5|182.6|180.5|182.55|180.45|11
1653826340000|2022-05-29 12:12:20|182.61|180.51|182.72|180.62|182.74|180.64|182.61|180.51|9
1653826350000|2022-05-29 12:12:30|182.71|180.61|182.62|180.52|182.72|180.62|182.62|180.52|5
1653826360000|2022-05-29 12:12:40|182.61|180.51|182.52|180.42|182.61|180.51|182.52|180.42|19
1653826370000|2022-05-29 12:12:50|182.57|180.47|182.95|180.85|182.99|180.89|182.52|180.42|22
1653826380000|2022-05-29 12:13:00|182.97|180.87|183.04|180.94|183.08|180.98|182.97|180.87|25
1653826390000|2022-05-29 12:13:10|183.02|180.92|183.02|180.92|183.09|180.99|183.02|180.92|16
1653826400000|2022-05-29 12:13:20|183.03|180.93|182.99|180.89|183.04|180.94|182.97|180.87|17
1653826410000|2022-05-29 12:13:30|182.97|180.87|182.98|180.88|183.03|180.93|182.97|180.87|17
1653826420000|2022-05-29 12:13:40|182.99|180.89|183|180.9|183.03|180.93|182.98|180.88|15
1653826430000|2022-05-29 12:13:50|183.02|180.92|183.05|180.95|183.07|180.97|183.01|180.91|12
1653826440000|2022-05-29 12:14:00|183.01|180.91|183.07|180.97|183.07|180.97|183.01|180.91|11
1653826450000|2022-05-29 12:14:10|183.11|181.01|183.41|181.31|183.42|181.32|183.11|181.01|18
1653826460000|2022-05-29 12:14:20|183.4|181.3|183.4|181.3|183.42|181.32|183.23|181.13|20
1653826470000|2022-05-29 12:14:30|183.41|181.31|183.28|181.18|183.41|181.31|183.27|181.17|17
1653826480000|2022-05-29 12:14:40|183.25|181.15|183.23|181.13|183.27|181.17|183.15|181.05|19
1653826490000|2022-05-29 12:14:50|183.22|181.12|183.23|181.13|183.25|181.15|183.18|181.08|19
1653826500000|2022-05-29 12:15:00|183.24|181.14|183.43|181.33|183.46|181.36|183.22|181.12|20
1653826510000|2022-05-29 12:15:10|183.44|181.34|183.26|181.16|183.45|181.35|183.26|181.16|16
1653826520000|2022-05-29 12:15:20|183.23|181.13|183.29|181.19|183.29|181.19|183.19|181.09|25
1653826530000|2022-05-29 12:15:30|183.27|181.17|183.29|181.19|183.31|181.21|183.27|181.17|12
1653826540000|2022-05-29 12:15:40|183.3|181.2|183.3|181.2|183.3|181.2|183.29|181.19|3
1653826550000|2022-05-29 12:15:50|183.29|181.19|183.3|181.2|183.31|181.21|183.29|181.19|4
1653826560000|2022-05-29 12:16:00|183.31|181.21|183.94|181.84|184.16|182.06|183.31|181.21|14
1653826570000|2022-05-29 12:16:10|183.86|181.76|183.88|181.78|184.08|181.98|183.83|181.73|30
1653826580000|2022-05-29 12:16:20|183.92|181.82|183.77|181.67|183.92|181.82|183.73|181.63|24
1653826590000|2022-05-29 12:16:30|183.76|181.66|183.77|181.67|183.77|181.67|183.71|181.61|17
1653826600000|2022-05-29 12:16:40|183.78|181.68|183.79|181.69|183.83|181.73|183.78|181.68|13
1653826610000|2022-05-29 12:16:50|183.74|181.64|183.98|181.88|183.99|181.89|183.67|181.57|20
1653826620000|2022-05-29 12:17:00|183.97|181.87|183.95|181.85|183.97|181.87|183.92|181.82|6
1653826630000|2022-05-29 12:17:10|183.96|181.86|183.96|181.86|183.96|181.86|183.95|181.85|3
1653826640000|2022-05-29 12:17:20|184.02|181.92|184.03|181.93|184.05|181.95|184.02|181.92|5
1653826650000|2022-05-29 12:17:30|184.02|181.92|184.01|181.91|184.02|181.92|184.01|181.91|2
1653826660000|2022-05-29 12:17:40|184|181.9|183.99|181.89|184|181.9|183.99|181.89|6
1653826670000|2022-05-29 12:17:50|183.98|181.88|183.95|181.85|183.98|181.88|183.95|181.85|7
1653826680000|2022-05-29 12:18:00|183.94|181.84|183.96|181.86|183.96|181.86|183.94|181.84|5
1653826690000|2022-05-29 12:18:10|183.94|181.84|183.95|181.85|183.95|181.85|183.94|181.84|2
1653826700000|2022-05-29 12:18:20|183.94|181.84|183.91|181.81|183.94|181.84|183.91|181.81|7
1653826710000|2022-05-29 12:18:30|183.92|181.82|183.93|181.83|183.94|181.84|183.92|181.82|6
1653826720000|2022-05-29 12:18:40|183.92|181.82|183.96|181.86|183.96|181.86|183.91|181.81|6
1653826740000|2022-05-29 12:19:00|183.97|181.87|184.03|181.93|184.07|181.97|183.97|181.87|9
1653826750000|2022-05-29 12:19:10|184.04|181.94|183.93|181.83|184.06|181.96|183.93|181.83|10
1653826760000|2022-05-29 12:19:20|183.95|181.85|183.87|181.77|183.95|181.85|183.8|181.7|20
1653826770000|2022-05-29 12:19:30|183.86|181.76|183.81|181.71|183.88|181.78|183.81|181.71|10
1653826780000|2022-05-29 12:19:40|183.8|181.7|183.89|181.79|183.9|181.8|183.79|181.69|10
1653826790000|2022-05-29 12:19:50|183.88|181.78|183.88|181.78|183.89|181.79|183.88|181.78|3
1653826800000|2022-05-29 12:20:00|183.87|181.77|183.88|181.78|183.88|181.78|183.8|181.7|11
1653826810000|2022-05-29 12:20:10|183.89|181.79|183.83|181.73|183.89|181.79|183.83|181.73|7
1653826820000|2022-05-29 12:20:20|183.8|181.7|183.84|181.74|183.87|181.77|183.8|181.7|14
1653826830000|2022-05-29 12:20:30|183.8|181.7|183.76|181.66|183.8|181.7|183.75|181.65|8
1653826840000|2022-05-29 12:20:40|183.77|181.67|183.76|181.66|183.77|181.67|183.76|181.66|2
1653826850000|2022-05-29 12:20:50|183.75|181.65|183.75|181.65|183.75|181.65|183.75|181.65|1
1653826860000|2022-05-29 12:21:00|183.74|181.64|183.74|181.64|183.76|181.66|183.73|181.63|9
1653826870000|2022-05-29 12:21:10|183.75|181.65|183.69|181.59|183.75|181.65|183.68|181.58|8
1653826880000|2022-05-29 12:21:20|183.68|181.58|183.52|181.42|183.68|181.58|183.52|181.42|10
1653826890000|2022-05-29 12:21:30|183.53|181.43|183.55|181.45|183.58|181.48|183.44|181.34|17
1653826900000|2022-05-29 12:21:40|183.56|181.46|183.57|181.47|183.6|181.5|183.52|181.42|11
1653826910000|2022-05-29 12:21:50|183.58|181.48|183.57|181.47|183.58|181.48|183.57|181.47|2
1653826920000|2022-05-29 12:22:00|183.58|181.48|183.7|181.6|183.72|181.62|183.58|181.48|9
1653826930000|2022-05-29 12:22:10|183.69|181.59|183.63|181.53|183.69|181.59|183.59|181.49|12
1653826940000|2022-05-29 12:22:20|183.64|181.54|183.62|181.52|183.65|181.55|183.62|181.52|4
1653826950000|2022-05-29 12:22:30|183.61|181.51|183.51|181.41|183.61|181.51|183.48|181.38|16
1653826960000|2022-05-29 12:22:40|183.5|181.4|183.57|181.47|183.58|181.48|183.5|181.4|14
1653826970000|2022-05-29 12:22:50|183.56|181.46|183.56|181.46|183.57|181.47|183.56|181.46|3
1653826980000|2022-05-29 12:23:00|183.57|181.47|183.6|181.5|183.6|181.5|183.57|181.47|6
1653826990000|2022-05-29 12:23:10|183.59|181.49|183.74|181.64|183.75|181.65|183.59|181.49|14
1653827000000|2022-05-29 12:23:20|183.73|181.63|183.68|181.58|183.73|181.63|183.67|181.57|10
1653827010000|2022-05-29 12:23:30|183.69|181.59|183.76|181.66|183.76|181.66|183.69|181.59|22
1653827020000|2022-05-29 12:23:40|183.74|181.64|183.68|181.58|183.75|181.65|183.68|181.58|7
1653827030000|2022-05-29 12:23:50|183.69|181.59|183.69|181.59|183.69|181.59|183.68|181.58|7
1653827040000|2022-05-29 12:24:00|183.68|181.58|183.67|181.57|183.68|181.58|183.65|181.55|5
1653827050000|2022-05-29 12:24:10|183.68|181.58|183.68|181.58|183.7|181.6|183.68|181.58|5
1653827060000|2022-05-29 12:24:20|183.69|181.59|183.66|181.56|183.7|181.6|183.65|181.55|7
1653827070000|2022-05-29 12:24:30|183.65|181.55|183.67|181.57|183.7|181.6|183.65|181.55|11
1653827100000|2022-05-29 12:25:00|183.66|181.56|183.64|181.54|183.66|181.56|183.56|181.46|11
1653827110000|2022-05-29 12:25:10|183.63|181.53|183.62|181.52|183.64|181.54|183.62|181.52|6
1653827120000|2022-05-29 12:25:20|183.63|181.53|183.64|181.54|183.65|181.55|183.63|181.53|4
1653827130000|2022-05-29 12:25:30|183.63|181.53|183.62|181.52|183.63|181.53|183.62|181.52|2
1653827140000|2022-05-29 12:25:40|183.63|181.53|183.64|181.54|183.64|181.54|183.62|181.52|3
1653827150000|2022-05-29 12:25:50|183.62|181.52|183.63|181.53|183.64|181.54|183.62|181.52|8
1653827160000|2022-05-29 12:26:00|183.62|181.52|183.62|181.52|183.63|181.53|183.62|181.52|3
1653827170000|2022-05-29 12:26:10|183.63|181.53|183.63|181.53|183.64|181.54|183.62|181.52|14
1653827180000|2022-05-29 12:26:20|183.64|181.54|183.68|181.58|183.68|181.58|183.62|181.52|8
1653827190000|2022-05-29 12:26:30|183.7|181.6|183.71|181.61|183.72|181.62|183.7|181.6|10
1653827200000|2022-05-29 12:26:40|183.7|181.6|183.7|181.6|183.71|181.61|183.63|181.53|14
1653827210000|2022-05-29 12:26:50|183.69|181.59|183.69|181.59|183.7|181.6|183.68|181.58|8
1653827220000|2022-05-29 12:27:00|183.65|181.55|183.66|181.56|183.68|181.58|183.64|181.54|16
1653827230000|2022-05-29 12:27:10|183.65|181.55|183.56|181.46|183.68|181.58|183.56|181.46|11
1653827240000|2022-05-29 12:27:20|183.55|181.45|183.55|181.45|183.55|181.45|183.55|181.45|1
1653827250000|2022-05-29 12:27:30|183.56|181.46|183.56|181.46|183.56|181.46|183.56|181.46|1
1653827260000|2022-05-29 12:27:40|183.55|181.45|183.55|181.45|183.56|181.46|183.55|181.45|3
1653827270000|2022-05-29 12:27:50|183.56|181.46|183.61|181.51|183.64|181.54|183.56|181.46|7
1653827280000|2022-05-29 12:28:00|183.6|181.5|183.44|181.34|183.61|181.51|183.44|181.34|13
1653827290000|2022-05-29 12:28:10|183.43|181.33|183.44|181.34|183.44|181.34|183.43|181.33|6
1653827300000|2022-05-29 12:28:20|183.43|181.33|183.35|181.25|183.44|181.34|183.35|181.25|9
1653827310000|2022-05-29 12:28:30|183.36|181.26|183.36|181.26|183.36|181.26|183.35|181.25|5
1653827320000|2022-05-29 12:28:40|183.38|181.28|183.4|181.3|183.41|181.31|183.38|181.28|3
1653827330000|2022-05-29 12:28:50|183.05|180.95|182.73|180.63|183.05|180.95|182.68|180.58|16
1653827340000|2022-05-29 12:29:00|182.72|180.62|182.94|180.84|183.09|180.99|182.72|180.62|21
1653827350000|2022-05-29 12:29:10|182.97|180.87|183|180.9|183.03|180.93|182.94|180.84|17
1653827360000|2022-05-29 12:29:20|182.97|180.87|183.03|180.93|183.05|180.95|182.97|180.87|15
1653827370000|2022-05-29 12:29:30|183.04|180.94|183.05|180.95|183.05|180.95|183.03|180.93|7
1653827380000|2022-05-29 12:29:40|183.04|180.94|183.04|180.94|183.06|180.96|183.03|180.93|7
1653827390000|2022-05-29 12:29:50|183.03|180.93|182.94|180.84|183.03|180.93|182.93|180.83|14
1653827400000|2022-05-29 12:30:00|182.95|180.85|182.92|180.82|182.97|180.87|182.91|180.81|13
1653827410000|2022-05-29 12:30:10|182.95|180.85|182.76|180.66|182.95|180.85|182.75|180.65|15
1653827420000|2022-05-29 12:30:20|182.77|180.67|183.01|180.91|183.04|180.94|182.77|180.67|21
1653827430000|2022-05-29 12:30:30|183.03|180.93|183.02|180.92|183.04|180.94|183.01|180.91|10
1653827440000|2022-05-29 12:30:40|183.04|180.94|182.95|180.85|183.05|180.95|182.94|180.84|15
1653827450000|2022-05-29 12:30:50|182.96|180.86|182.95|180.85|182.96|180.86|182.92|180.82|8
1653827460000|2022-05-29 12:31:00|182.92|180.82|182.94|180.84|182.95|180.85|182.88|180.78|19
1653827470000|2022-05-29 12:31:10|182.93|180.83|182.95|180.85|182.98|180.88|182.91|180.81|8
1653827480000|2022-05-29 12:31:20|182.96|180.86|183|180.9|183.02|180.92|182.96|180.86|16
1653827490000|2022-05-29 12:31:30|182.99|180.89|182.76|180.66|182.99|180.89|182.74|180.64|9
1653827500000|2022-05-29 12:31:40|182.77|180.67|182.84|180.74|182.85|180.75|182.77|180.67|11
1653827510000|2022-05-29 12:31:50|182.85|180.75|182.89|180.79|182.93|180.83|182.85|180.75|11
1653827520000|2022-05-29 12:32:00|182.88|180.78|182.91|180.81|182.91|180.81|182.88|180.78|3
1653827530000|2022-05-29 12:32:10|182.9|180.8|182.9|180.8|182.91|180.81|182.89|180.79|5
1653827540000|2022-05-29 12:32:20|182.91|180.81|182.85|180.75|182.91|180.81|182.82|180.72|12
1653827550000|2022-05-29 12:32:30|182.82|180.72|182.89|180.79|182.91|180.81|182.81|180.71|10
1653827560000|2022-05-29 12:32:40|182.88|180.78|182.87|180.77|182.89|180.79|182.85|180.75|8
1653827570000|2022-05-29 12:32:50|182.89|180.79|182.87|180.77|182.9|180.8|182.87|180.77|7
1653827580000|2022-05-29 12:33:00|182.88|180.78|182.82|180.72|182.89|180.79|182.82|180.72|4
1653827590000|2022-05-29 12:33:10|182.84|180.74|182.84|180.74|182.85|180.75|182.82|180.72|11
1653827600000|2022-05-29 12:33:20|182.83|180.73|182.81|180.71|182.85|180.75|182.81|180.71|7
1653827610000|2022-05-29 12:33:30|182.82|180.72|182.81|180.71|182.83|180.73|182.8|180.7|5
1653827620000|2022-05-29 12:33:40|182.85|180.75|182.81|180.71|182.85|180.75|182.81|180.71|3
1653827630000|2022-05-29 12:33:50|182.82|180.72|182.79|180.69|182.82|180.72|182.79|180.69|4
1653827640000|2022-05-29 12:34:00|182.81|180.71|182.88|180.78|182.91|180.81|182.81|180.71|13
1653827650000|2022-05-29 12:34:10|182.89|180.79|182.89|180.79|182.89|180.79|182.89|180.79|1
1653827660000|2022-05-29 12:34:20|182.88|180.78|183.29|181.19|183.33|181.23|182.88|180.78|15
1653827670000|2022-05-29 12:34:30|183.31|181.21|183.31|181.21|183.32|181.22|183.29|181.19|10
1653827680000|2022-05-29 12:34:40|183.3|181.2|183.34|181.24|183.36|181.26|183.3|181.2|17
1653827690000|2022-05-29 12:34:50|183.33|181.23|183.27|181.17|183.39|181.29|183.27|181.17|19
1653827700000|2022-05-29 12:35:00|183.26|181.16|183.39|181.29|183.4|181.3|183.26|181.16|11
1653827710000|2022-05-29 12:35:10|183.37|181.27|183.39|181.29|183.4|181.3|183.37|181.27|12
1653827720000|2022-05-29 12:35:20|183.38|181.28|183.34|181.24|183.38|181.28|183.31|181.21|7
1653827730000|2022-05-29 12:35:30|183.33|181.23|183.17|181.07|183.46|181.36|183.1|181|23
1653827740000|2022-05-29 12:35:40|183.18|181.08|183.14|181.04|183.18|181.08|183.13|181.03|7
1653827750000|2022-05-29 12:35:50|183.13|181.03|183.12|181.02|183.13|181.03|183.09|180.99|9
1653827760000|2022-05-29 12:36:00|183.11|181.01|183.15|181.05|183.15|181.05|183.11|181.01|15
1653827770000|2022-05-29 12:36:10|183.14|181.04|183.14|181.04|183.15|181.05|183.11|181.01|10
1653827780000|2022-05-29 12:36:20|183.13|181.03|183.12|181.02|183.13|181.03|183.1|181|11
1653827790000|2022-05-29 12:36:30|183.11|181.01|183.1|181|183.11|181.01|183.1|181|2
1653827800000|2022-05-29 12:36:40|183.08|180.98|183|180.9|183.08|180.98|183|180.9|11
1653827810000|2022-05-29 12:36:50|183.01|180.91|182.97|180.87|183.01|180.91|182.97|180.87|7
1653827820000|2022-05-29 12:37:00|182.98|180.88|182.93|180.83|182.98|180.88|182.91|180.81|14
1653827830000|2022-05-29 12:37:10|182.92|180.82|182.89|180.79|182.93|180.83|182.89|180.79|9
1653827840000|2022-05-29 12:37:20|182.87|180.77|182.81|180.71|182.87|180.77|182.81|180.71|10
1653827860000|2022-05-29 12:37:40|182.79|180.69|182.67|180.57|182.79|180.69|182.67|180.57|11
1653827870000|2022-05-29 12:37:50|182.66|180.56|182.66|180.56|182.66|180.56|182.66|180.56|1
1653827880000|2022-05-29 12:38:00|182.67|180.57|182.64|180.54|182.67|180.57|182.63|180.53|5
1653827890000|2022-05-29 12:38:10|182.65|180.55|182.67|180.57|182.67|180.57|182.65|180.55|6
1653827900000|2022-05-29 12:38:20|182.68|180.58|182.73|180.63|182.74|180.64|182.68|180.58|6
1653827910000|2022-05-29 12:38:30|182.74|180.64|182.73|180.63|182.74|180.64|182.73|180.63|4
1653827920000|2022-05-29 12:38:40|182.74|180.64|182.63|180.53|182.74|180.64|182.63|180.53|8
1653827930000|2022-05-29 12:38:50|182.64|180.54|182.63|180.53|182.64|180.54|182.63|180.53|2
1653827940000|2022-05-29 12:39:00|182.64|180.54|182.64|180.54|182.65|180.55|182.64|180.54|3
1653827950000|2022-05-29 12:39:10|182.65|180.55|182.71|180.61|182.71|180.61|182.64|180.54|5
1653827960000|2022-05-29 12:39:20|182.72|180.62|182.72|180.62|182.72|180.62|182.71|180.61|3
1653827970000|2022-05-29 12:39:30|182.71|180.61|182.72|180.62|182.72|180.62|182.7|180.6|6
1653827980000|2022-05-29 12:39:40|182.73|180.63|182.72|180.62|182.73|180.63|182.72|180.62|2
1653827990000|2022-05-29 12:39:50|182.71|180.61|182.71|180.61|182.72|180.62|182.7|180.6|5
1653828000000|2022-05-29 12:40:00|182.72|180.62|182.69|180.59|182.72|180.62|182.68|180.58|8
1653828010000|2022-05-29 12:40:10|182.7|180.6|182.72|180.62|182.73|180.63|182.7|180.6|6
1653828020000|2022-05-29 12:40:20|182.71|180.61|182.72|180.62|182.72|180.62|182.71|180.61|2
1653828030000|2022-05-29 12:40:30|182.74|180.64|182.79|180.69|182.81|180.71|182.74|180.64|6
1653828040000|2022-05-29 12:40:40|182.8|180.7|182.77|180.67|182.81|180.71|182.75|180.65|14
1653828050000|2022-05-29 12:40:50|182.76|180.66|182.65|180.55|182.79|180.69|182.62|180.52|19
1653828060000|2022-05-29 12:41:00|182.66|180.56|182.67|180.57|182.68|180.58|182.61|180.51|10
1653828070000|2022-05-29 12:41:10|182.66|180.56|182.67|180.57|182.7|180.6|182.66|180.56|8
1653828080000|2022-05-29 12:41:20|182.68|180.58|182.8|180.7|182.8|180.7|182.68|180.58|8
1653828090000|2022-05-29 12:41:30|182.81|180.71|182.81|180.71|182.81|180.71|182.79|180.69|4
1653828100000|2022-05-29 12:41:40|182.8|180.7|182.79|180.69|182.8|180.7|182.78|180.68|5
1653828110000|2022-05-29 12:41:50|182.73|180.63|182.73|180.63|182.74|180.64|182.69|180.59|9
1653828120000|2022-05-29 12:42:00|182.72|180.62|182.71|180.61|182.74|180.64|182.66|180.56|13
1653828130000|2022-05-29 12:42:10|182.72|180.62|182.73|180.63|182.75|180.65|182.7|180.6|7
1653828140000|2022-05-29 12:42:20|182.75|180.65|182.72|180.62|182.75|180.65|182.72|180.62|13
1653828150000|2022-05-29 12:42:30|182.73|180.63|182.69|180.59|182.74|180.64|182.69|180.59|9
1653828160000|2022-05-29 12:42:40|182.7|180.6|182.71|180.61|182.71|180.61|182.67|180.57|7
1653828170000|2022-05-29 12:42:50|182.72|180.62|182.71|180.61|182.74|180.64|182.7|180.6|6
1653828180000|2022-05-29 12:43:00|182.73|180.63|182.71|180.61|182.73|180.63|182.67|180.57|10
1653828190000|2022-05-29 12:43:10|182.72|180.62|182.67|180.57|182.75|180.65|182.67|180.57|15
1653828200000|2022-05-29 12:43:20|182.66|180.56|182.68|180.58|182.7|180.6|182.66|180.56|14
1653828210000|2022-05-29 12:43:30|182.69|180.59|182.66|180.56|182.71|180.61|182.64|180.54|8
1653828220000|2022-05-29 12:43:40|182.65|180.55|182.65|180.55|182.67|180.57|182.64|180.54|9
1653828230000|2022-05-29 12:43:50|182.64|180.54|182.65|180.55|182.65|180.55|182.64|180.54|4
1653828240000|2022-05-29 12:44:00|182.67|180.57|182.64|180.54|182.67|180.57|182.64|180.54|3
1653828250000|2022-05-29 12:44:10|182.63|180.53|182.66|180.56|182.68|180.58|182.63|180.53|6
1653828270000|2022-05-29 12:44:30|182.65|180.55|182.64|180.54|182.65|180.55|182.64|180.54|2
1653828280000|2022-05-29 12:44:40|182.65|180.55|182.63|180.53|182.65|180.55|182.63|180.53|3
1653828290000|2022-05-29 12:44:50|182.64|180.54|182.65|180.55|182.66|180.56|182.64|180.54|4
1653828300000|2022-05-29 12:45:00|182.63|180.53|182.56|180.46|182.65|180.55|182.51|180.41|18
1653828310000|2022-05-29 12:45:10|182.55|180.45|182.64|180.54|182.66|180.56|182.55|180.45|11
1653828320000|2022-05-29 12:45:20|182.65|180.55|182.64|180.54|182.66|180.56|182.64|180.54|6
1653828330000|2022-05-29 12:45:30|182.65|180.55|182.61|180.51|182.65|180.55|182.56|180.46|18
1653828340000|2022-05-29 12:45:40|182.62|180.52|182.61|180.51|182.62|180.52|182.59|180.49|9
1653828350000|2022-05-29 12:45:50|182.6|180.5|182.58|180.48|182.6|180.5|182.57|180.47|5
1653828360000|2022-05-29 12:46:00|182.56|180.46|182.75|180.65|182.75|180.65|182.56|180.46|17
1653828370000|2022-05-29 12:46:10|182.78|180.68|182.91|180.81|182.91|180.81|182.78|180.68|10
1653828380000|2022-05-29 12:46:20|182.92|180.82|183.07|180.97|183.16|181.06|182.91|180.81|16
1653828390000|2022-05-29 12:46:30|183.08|180.98|183.15|181.05|183.17|181.07|183.08|180.98|18
1653828400000|2022-05-29 12:46:40|183.21|181.11|183.2|181.1|183.23|181.13|183.18|181.08|11
1653828410000|2022-05-29 12:46:50|183.19|181.09|183.21|181.11|183.21|181.11|183.14|181.04|13
1653828420000|2022-05-29 12:47:00|183.2|181.1|183.24|181.14|183.24|181.14|183.17|181.07|14
1653828430000|2022-05-29 12:47:10|183.23|181.13|183.23|181.13|183.24|181.14|183.21|181.11|7
1653828440000|2022-05-29 12:47:20|183.26|181.16|183.26|181.16|183.28|181.18|183.25|181.15|8
1653828450000|2022-05-29 12:47:30|183.27|181.17|183.34|181.24|183.34|181.24|183.26|181.16|14
1653828460000|2022-05-29 12:47:40|183.32|181.22|183.33|181.23|183.34|181.24|183.3|181.2|10
1653828470000|2022-05-29 12:47:50|183.32|181.22|183.31|181.21|183.36|181.26|183.28|181.18|21
1653828480000|2022-05-29 12:48:00|183.3|181.2|183.33|181.23|183.34|181.24|183.3|181.2|19
1653828490000|2022-05-29 12:48:10|183.31|181.21|183.32|181.22|183.34|181.24|183.31|181.21|15
1653828500000|2022-05-29 12:48:20|183.33|181.23|183.46|181.36|183.48|181.38|183.31|181.21|16
1653828510000|2022-05-29 12:48:30|183.44|181.34|183.42|181.32|183.45|181.35|183.4|181.3|17
1653828520000|2022-05-29 12:48:40|183.4|181.3|183.37|181.27|183.44|181.34|183.37|181.27|24
1653828530000|2022-05-29 12:48:50|183.38|181.28|183.36|181.26|183.42|181.32|183.36|181.26|13
1653828540000|2022-05-29 12:49:00|183.35|181.25|183.32|181.22|183.35|181.25|183.32|181.22|12
1653828550000|2022-05-29 12:49:10|183.3|181.2|183.3|181.2|183.3|181.2|183.3|181.2|1
1653828560000|2022-05-29 12:49:20|183.32|181.22|183.3|181.2|183.32|181.22|183.29|181.19|4
1653828580000|2022-05-29 12:49:40|183.29|181.19|183.28|181.18|183.29|181.19|183.27|181.17|7
1653828590000|2022-05-29 12:49:50|183.27|181.17|183.2|181.1|183.28|181.18|183.18|181.08|16
1653828600000|2022-05-29 12:50:00|183.23|181.13|183.34|181.24|183.35|181.25|183.2|181.1|11
1653828610000|2022-05-29 12:50:10|183.35|181.25|183.37|181.27|183.39|181.29|183.35|181.25|6
1653828620000|2022-05-29 12:50:20|183.38|181.28|183.38|181.28|183.39|181.29|183.34|181.24|11
1653828630000|2022-05-29 12:50:30|183.4|181.3|183.37|181.27|183.41|181.31|183.34|181.24|16
1653828640000|2022-05-29 12:50:40|183.35|181.25|183.37|181.27|183.37|181.27|183.34|181.24|5
1653828650000|2022-05-29 12:50:50|183.38|181.28|183.35|181.25|183.4|181.3|183.32|181.22|12
1653828660000|2022-05-29 12:51:00|183.36|181.26|183.52|181.42|183.52|181.42|183.36|181.26|19
1653828670000|2022-05-29 12:51:10|183.5|181.4|183.58|181.48|183.58|181.48|183.5|181.4|4
1653828680000|2022-05-29 12:51:20|183.68|181.58|183.74|181.64|183.74|181.64|183.64|181.54|11
1653828690000|2022-05-29 12:51:30|183.71|181.61|183.55|181.45|183.74|181.64|183.55|181.45|21
1653828700000|2022-05-29 12:51:40|183.53|181.43|183.56|181.46|183.56|181.46|183.53|181.43|9
1653828710000|2022-05-29 12:51:50|183.59|181.49|183.6|181.5|183.66|181.56|183.59|181.49|15
1653828720000|2022-05-29 12:52:00|183.59|181.49|183.6|181.5|183.61|181.51|183.59|181.49|5
1653828730000|2022-05-29 12:52:10|183.61|181.51|183.6|181.5|183.65|181.55|183.6|181.5|10
1653828740000|2022-05-29 12:52:20|183.59|181.49|183.56|181.46|183.59|181.49|183.51|181.41|18
1653828750000|2022-05-29 12:52:30|183.55|181.45|183.57|181.47|183.57|181.47|183.52|181.42|20
1653828760000|2022-05-29 12:52:40|183.56|181.46|183.57|181.47|183.57|181.47|183.52|181.42|17
1653828770000|2022-05-29 12:52:50|183.56|181.46|183.53|181.43|183.57|181.47|183.52|181.42|19
1653828780000|2022-05-29 12:53:00|183.54|181.44|183.63|181.53|183.63|181.53|183.54|181.44|11
1653828790000|2022-05-29 12:53:10|183.6|181.5|183.63|181.53|183.65|181.55|183.6|181.5|12
1653828800000|2022-05-29 12:53:20|183.61|181.51|183.63|181.53|183.64|181.54|183.61|181.51|6
1653828810000|2022-05-29 12:53:30|183.61|181.51|183.7|181.6|183.7|181.6|183.61|181.51|14
1653828820000|2022-05-29 12:53:40|183.69|181.59|183.79|181.69|183.8|181.7|183.69|181.59|21
1653828830000|2022-05-29 12:53:50|183.8|181.7|183.76|181.66|183.8|181.7|183.75|181.65|13
1653828840000|2022-05-29 12:54:00|183.77|181.67|183.74|181.64|183.83|181.73|183.72|181.62|15
1653828850000|2022-05-29 12:54:10|183.76|181.66|183.73|181.63|183.78|181.68|183.73|181.63|10
1653828860000|2022-05-29 12:54:20|183.72|181.62|183.77|181.67|183.77|181.67|183.72|181.62|9
1653828870000|2022-05-29 12:54:30|183.74|181.64|183.84|181.74|183.84|181.74|183.74|181.64|14
1653828880000|2022-05-29 12:54:40|183.85|181.75|184.05|181.95|184.05|181.95|183.85|181.75|18
1653828890000|2022-05-29 12:54:50|184.04|181.94|184.04|181.94|184.05|181.95|184.01|181.91|13
1653828900000|2022-05-29 12:55:00|184.05|181.95|184.3|182.2|184.31|182.21|184.05|181.95|27
1653828910000|2022-05-29 12:55:10|184.31|182.21|184.36|182.26|184.36|182.26|184.29|182.19|20
1653828920000|2022-05-29 12:55:20|184.33|182.23|184.06|181.96|184.33|182.23|184.06|181.96|9
1653828930000|2022-05-29 12:55:30|184.09|181.99|183.86|181.76|184.12|182.02|183.86|181.76|32
1653828940000|2022-05-29 12:55:40|183.87|181.77|183.76|181.66|183.87|181.77|183.73|181.63|25
1653828950000|2022-05-29 12:55:50|183.79|181.69|183.91|181.81|183.94|181.84|183.79|181.69|24
1653828960000|2022-05-29 12:56:00|183.9|181.8|183.86|181.76|183.92|181.82|183.85|181.75|16
1653828970000|2022-05-29 12:56:10|183.85|181.75|183.79|181.69|183.85|181.75|183.75|181.65|20
1653828980000|2022-05-29 12:56:20|183.78|181.68|183.75|181.65|183.78|181.68|183.68|181.58|18
1653828990000|2022-05-29 12:56:30|183.73|181.63|183.72|181.62|183.74|181.64|183.71|181.61|11
1653829000000|2022-05-29 12:56:40|183.75|181.65|183.71|181.61|183.76|181.66|183.71|181.61|9
1653829010000|2022-05-29 12:56:50|183.73|181.63|183.7|181.6|183.74|181.64|183.7|181.6|16
1653829020000|2022-05-29 12:57:00|183.72|181.62|183.82|181.72|183.82|181.72|183.72|181.62|15
1653829030000|2022-05-29 12:57:10|183.81|181.71|183.79|181.69|183.81|181.71|183.79|181.69|5
1653829040000|2022-05-29 12:57:20|183.76|181.66|183.69|181.59|183.76|181.66|183.69|181.59|18
1653829050000|2022-05-29 12:57:30|183.71|181.61|183.64|181.54|183.71|181.61|183.6|181.5|14
1653829060000|2022-05-29 12:57:40|183.66|181.56|183.65|181.55|183.68|181.58|183.64|181.54|11
1653829070000|2022-05-29 12:57:50|183.66|181.56|183.66|181.56|183.67|181.57|183.66|181.56|7
1653829080000|2022-05-29 12:58:00|183.67|181.57|183.72|181.62|183.72|181.62|183.66|181.56|11
1653829090000|2022-05-29 12:58:10|183.74|181.64|183.73|181.63|183.75|181.65|183.71|181.61|13
1653829100000|2022-05-29 12:58:20|183.72|181.62|183.73|181.63|183.74|181.64|183.72|181.62|5
1653829110000|2022-05-29 12:58:30|183.74|181.64|183.74|181.64|183.74|181.64|183.73|181.63|3
1653829120000|2022-05-29 12:58:40|183.73|181.63|183.74|181.64|183.74|181.64|183.72|181.62|8
1653829130000|2022-05-29 12:58:50|183.73|181.63|183.85|181.75|183.85|181.75|183.73|181.63|15
1653829140000|2022-05-29 12:59:00|183.82|181.72|183.89|181.79|183.89|181.79|183.82|181.72|12
1653829150000|2022-05-29 12:59:10|183.88|181.78|183.85|181.75|183.89|181.79|183.81|181.71|13
1653829160000|2022-05-29 12:59:20|183.86|181.76|183.84|181.74|183.86|181.76|183.84|181.74|10
1653829170000|2022-05-29 12:59:30|183.85|181.75|183.85|181.75|183.86|181.76|183.84|181.74|7
1653829180000|2022-05-29 12:59:40|183.84|181.74|183.91|181.81|183.91|181.81|183.82|181.72|13
1653829190000|2022-05-29 12:59:50|183.9|181.8|183.86|181.76|183.91|181.81|183.86|181.76|8
1653829200000|2022-05-29 13:00:00|183.87|181.77|184.13|182.03|184.14|182.04|183.86|181.76|25
1653829210000|2022-05-29 13:00:10|184.14|182.04|184.11|182.01|184.23|182.13|184.11|182.01|19
1653829220000|2022-05-29 13:00:20|184.12|182.02|184.05|181.95|184.15|182.05|184.03|181.93|24
1653829230000|2022-05-29 13:00:30|184|181.9|184.03|181.93|184.04|181.94|183.98|181.88|27
1653829240000|2022-05-29 13:00:40|184.02|181.92|183.92|181.82|184.06|181.96|183.92|181.82|23
1653829250000|2022-05-29 13:00:50|183.93|181.83|183.96|181.86|183.96|181.86|183.9|181.8|12
1653829260000|2022-05-29 13:01:00|183.94|181.84|183.97|181.87|183.99|181.89|183.92|181.82|15
1653829270000|2022-05-29 13:01:10|183.98|181.88|184.12|182.02|184.13|182.03|183.97|181.87|16
1653829280000|2022-05-29 13:01:20|184.13|182.03|184.07|181.97|184.13|182.03|184.06|181.96|11
1653829290000|2022-05-29 13:01:30|184.1|182|184.14|182.04|184.15|182.05|184.08|181.98|12
1653829300000|2022-05-29 13:01:40|184.12|182.02|184.09|181.99|184.13|182.03|184.09|181.99|16
1653829310000|2022-05-29 13:01:50|184.05|181.95|184.02|181.92|184.06|181.96|184|181.9|14
1653829320000|2022-05-29 13:02:00|184.03|181.93|184.34|182.24|184.37|182.27|184.02|181.92|17
1653829330000|2022-05-29 13:02:10|184.28|182.18|184.24|182.14|184.28|182.18|184.22|182.12|9
1653829340000|2022-05-29 13:02:20|184.23|182.13|184.25|182.15|184.27|182.17|184.23|182.13|16
1653829350000|2022-05-29 13:02:30|184.24|182.14|184.24|182.14|184.26|182.16|184.22|182.12|11
1653829360000|2022-05-29 13:02:40|184.22|182.12|184.21|182.11|184.23|182.13|184.21|182.11|6
1653829370000|2022-05-29 13:02:50|184.23|182.13|184.33|182.23|184.34|182.24|184.22|182.12|8
1653829380000|2022-05-29 13:03:00|184.32|182.22|184.37|182.27|184.4|182.3|184.32|182.22|13
1653829390000|2022-05-29 13:03:10|184.38|182.28|184.32|182.22|184.4|182.3|184.32|182.22|20
1653829400000|2022-05-29 13:03:20|184.33|182.23|184.33|182.23|184.37|182.27|184.32|182.22|13
1653829410000|2022-05-29 13:03:30|184.36|182.26|184.34|182.24|184.36|182.26|184.34|182.24|11
1653829420000|2022-05-29 13:03:40|184.68|182.58|184.66|182.56|184.8|182.7|184.63|182.53|15
1653829430000|2022-05-29 13:03:50|184.62|182.52|184.69|182.59|184.69|182.59|184.61|182.51|11
1653829440000|2022-05-29 13:04:00|184.7|182.6|184.68|182.58|184.74|182.64|184.66|182.56|14
1653829450000|2022-05-29 13:04:10|184.7|182.6|184.71|182.61|184.71|182.61|184.68|182.58|11
1653829460000|2022-05-29 13:04:20|184.7|182.6|184.71|182.61|184.76|182.66|184.7|182.6|11
1653829470000|2022-05-29 13:04:30|184.72|182.62|184.64|182.54|184.72|182.62|184.61|182.51|14
1653829480000|2022-05-29 13:04:40|184.63|182.53|184.66|182.56|184.67|182.57|184.63|182.53|9
1653829490000|2022-05-29 13:04:50|184.67|182.57|184.48|182.38|184.67|182.57|184.46|182.36|10
1653829500000|2022-05-29 13:05:00|184.49|182.39|184.62|182.52|184.63|182.53|184.48|182.38|21
1653829510000|2022-05-29 13:05:10|184.6|182.5|184.58|182.48|184.61|182.51|184.57|182.47|10
1653829520000|2022-05-29 13:05:20|184.59|182.49|184.63|182.53|184.63|182.53|184.57|182.47|12
1653829530000|2022-05-29 13:05:30|184.62|182.52|184.9|182.8|184.93|182.83|184.62|182.52|24
1653829540000|2022-05-29 13:05:40|185.03|182.93|184.88|182.78|185.08|182.98|184.86|182.76|33
1653829550000|2022-05-29 13:05:50|184.87|182.77|185.06|182.96|185.06|182.96|184.87|182.77|20
1653829560000|2022-05-29 13:06:00|185.05|182.95|185.01|182.91|185.07|182.97|185.01|182.91|24
1653829570000|2022-05-29 13:06:10|185|182.9|185.01|182.91|185.01|182.91|184.99|182.89|7
1653829580000|2022-05-29 13:06:20|185.02|182.92|185.01|182.91|185.08|182.98|185|182.9|14
1653829590000|2022-05-29 13:06:30|185|182.9|184.96|182.86|185|182.9|184.95|182.85|10
1653829600000|2022-05-29 13:06:40|184.95|182.85|184.96|182.86|185|182.9|184.95|182.85|4
1653829610000|2022-05-29 13:06:50|184.98|182.88|184.92|182.82|184.99|182.89|184.91|182.81|16
1653829620000|2022-05-29 13:07:00|184.9|182.8|184.91|182.81|184.92|182.82|184.9|182.8|7
1653829630000|2022-05-29 13:07:10|184.78|182.68|184.45|182.35|184.78|182.68|184.38|182.28|17
1653829640000|2022-05-29 13:07:20|184.46|182.36|184.44|182.34|184.48|182.38|184.41|182.31|11
1653829650000|2022-05-29 13:07:30|184.45|182.35|184.5|182.4|184.51|182.41|184.45|182.35|11
1653829660000|2022-05-29 13:07:40|184.51|182.41|184.46|182.36|184.55|182.45|184.46|182.36|12
1653829670000|2022-05-29 13:07:50|184.45|182.35|184.48|182.38|184.48|182.38|184.44|182.34|5
1653829680000|2022-05-29 13:08:00|184.5|182.4|184.46|182.36|184.5|182.4|184.41|182.31|20
1653829690000|2022-05-29 13:08:10|184.47|182.37|184.5|182.4|184.5|182.4|184.47|182.37|5
1653829700000|2022-05-29 13:08:20|184.52|182.42|183.79|181.69|184.52|182.42|183.75|181.65|16
1653829710000|2022-05-29 13:08:30|183.83|181.73|183.87|181.77|183.98|181.88|183.83|181.73|26
1653829720000|2022-05-29 13:08:40|183.88|181.78|183.86|181.76|183.88|181.78|183.81|181.71|16
1653829730000|2022-05-29 13:08:50|183.84|181.74|183.76|181.66|183.87|181.77|183.73|181.63|19
1653829740000|2022-05-29 13:09:00|183.77|181.67|183.59|181.49|183.77|181.67|183.59|181.49|22
1653829750000|2022-05-29 13:09:10|183.61|181.51|183.52|181.42|183.65|181.55|183.52|181.42|22
1653829760000|2022-05-29 13:09:20|183.49|181.39|183.4|181.3|183.51|181.41|183.4|181.3|13
1653829770000|2022-05-29 13:09:30|183.41|181.31|183.13|181.03|183.47|181.37|183.04|180.94|23
1653829780000|2022-05-29 13:09:40|183.14|181.04|183.29|181.19|183.29|181.19|183.1|181|28
1653829790000|2022-05-29 13:09:50|183.27|181.17|183.25|181.15|183.3|181.2|183.23|181.13|13
1653829800000|2022-05-29 13:10:00|183.24|181.14|183.23|181.13|183.25|181.15|183.23|181.13|8
1653829810000|2022-05-29 13:10:10|183.24|181.14|183.22|181.12|183.24|181.14|183.21|181.11|5
1653829820000|2022-05-29 13:10:20|183.21|181.11|183.15|181.05|183.22|181.12|183.15|181.05|11
1653829830000|2022-05-29 13:10:30|183.14|181.04|183.15|181.05|183.17|181.07|183.13|181.03|12
1653829840000|2022-05-29 13:10:40|183.16|181.06|183.15|181.05|183.16|181.06|183.09|180.99|8
1653829850000|2022-05-29 13:10:50|183.16|181.06|183.21|181.11|183.22|181.12|183.16|181.06|10
1653829860000|2022-05-29 13:11:00|183.22|181.12|183.14|181.04|183.22|181.12|183.14|181.04|6
1653829870000|2022-05-29 13:11:10|183.15|181.05|183.13|181.03|183.19|181.09|183.12|181.02|10
1653829880000|2022-05-29 13:11:20|183.12|181.02|183.02|180.92|183.12|181.02|182.95|180.85|13
1653829890000|2022-05-29 13:11:30|183.03|180.93|183.02|180.92|183.04|180.94|183.02|180.92|3
1653829900000|2022-05-29 13:11:40|183.03|180.93|183.01|180.91|183.03|180.93|183|180.9|6
1653829910000|2022-05-29 13:11:50|183|180.9|182.99|180.89|183.02|180.92|182.99|180.89|12
1653829920000|2022-05-29 13:12:00|182.97|180.87|183.04|180.94|183.05|180.95|182.94|180.84|24
1653829930000|2022-05-29 13:12:10|183.05|180.95|183.07|180.97|183.08|180.98|183.05|180.95|9
1653829940000|2022-05-29 13:12:20|183.05|180.95|183.11|181.01|183.12|181.02|183.05|180.95|12
1653829950000|2022-05-29 13:12:30|183.12|181.02|183.04|180.94|183.12|181.02|182.99|180.89|21
1653829960000|2022-05-29 13:12:40|183.03|180.93|182.93|180.83|183.04|180.94|182.93|180.83|10
1653829970000|2022-05-29 13:12:50|182.94|180.84|182.93|180.83|182.94|180.84|182.93|180.83|4
1653829980000|2022-05-29 13:13:00|182.95|180.85|182.98|180.88|182.98|180.88|182.94|180.84|7
1653829990000|2022-05-29 13:13:10|182.96|180.86|182.99|180.89|183|180.9|182.96|180.86|6
1653830000000|2022-05-29 13:13:20|183|180.9|182.96|180.86|183.01|180.91|182.95|180.85|9
1653830010000|2022-05-29 13:13:30|182.95|180.85|182.93|180.83|182.96|180.86|182.91|180.81|11
1653830020000|2022-05-29 13:13:40|182.92|180.82|183.11|181.01|183.11|181.01|182.92|180.82|10
1653830030000|2022-05-29 13:13:50|183.09|180.99|183.07|180.97|183.11|181.01|183.06|180.96|13
1653830040000|2022-05-29 13:14:00|183.06|180.96|183.05|180.95|183.06|180.96|183.01|180.91|10
1653830050000|2022-05-29 13:14:10|183.03|180.93|183.02|180.92|183.05|180.95|183.01|180.91|8
1653830060000|2022-05-29 13:14:20|183.03|180.93|183.03|180.93|183.04|180.94|183.02|180.92|8
1653830070000|2022-05-29 13:14:30|183.04|180.94|182.93|180.83|183.05|180.95|182.93|180.83|6
1653830080000|2022-05-29 13:14:40|182.92|180.82|182.86|180.76|182.92|180.82|182.83|180.73|17
1653830090000|2022-05-29 13:14:50|182.85|180.75|182.9|180.8|182.94|180.84|182.85|180.75|11
1653830100000|2022-05-29 13:15:00|182.91|180.81|182.94|180.84|182.95|180.85|182.87|180.77|18
1653830110000|2022-05-29 13:15:10|182.95|180.85|183.01|180.91|183.01|180.91|182.88|180.78|16
1653830120000|2022-05-29 13:15:20|183.04|180.94|183.03|180.93|183.1|181|183.01|180.91|20
1653830130000|2022-05-29 13:15:30|183.02|180.92|182.92|180.82|183.03|180.93|182.92|180.82|10
1653830140000|2022-05-29 13:15:40|182.93|180.83|183|180.9|183|180.9|182.93|180.83|3
1653830150000|2022-05-29 13:15:50|182.99|180.89|182.97|180.87|183|180.9|182.94|180.84|13
1653830160000|2022-05-29 13:16:00|182.99|180.89|183|180.9|183.03|180.93|182.92|180.82|18
1653830170000|2022-05-29 13:16:10|183.01|180.91|183.01|180.91|183.03|180.93|182.99|180.89|10
1653830180000|2022-05-29 13:16:20|183|180.9|183.01|180.91|183.02|180.92|182.93|180.83|12
1653830190000|2022-05-29 13:16:30|183.02|180.92|183.02|180.92|183.02|180.92|183.01|180.91|5
1653830200000|2022-05-29 13:16:40|183.03|180.93|183.02|180.92|183.03|180.93|183.01|180.91|6
1653830210000|2022-05-29 13:16:50|183.01|180.91|182.97|180.87|183.01|180.91|182.97|180.87|5
1653830220000|2022-05-29 13:17:00|182.98|180.88|183.07|180.97|183.1|181|182.98|180.88|10
1653830230000|2022-05-29 13:17:10|183.09|180.99|183.09|180.99|183.11|181.01|183.07|180.97|19
1653830240000|2022-05-29 13:17:20|183.08|180.98|183.11|181.01|183.12|181.02|183.08|180.98|15
1653830250000|2022-05-29 13:17:30|183.1|181|183.11|181.01|183.13|181.03|183.08|180.98|18
1653830260000|2022-05-29 13:17:40|183.12|181.02|183.11|181.01|183.13|181.03|183.1|181|6
1653830270000|2022-05-29 13:17:50|183.1|181|183.1|181|183.12|181.02|183.09|180.99|8
1653830280000|2022-05-29 13:18:00|183.11|181.01|183.16|181.06|183.18|181.08|183.1|181|11
1653830290000|2022-05-29 13:18:10|183.15|181.05|183.03|180.93|183.15|181.05|183.03|180.93|16
1653830300000|2022-05-29 13:18:20|183.01|180.91|183.05|180.95|183.06|180.96|183.01|180.91|9
1653830310000|2022-05-29 13:18:30|183.06|180.96|183.04|180.94|183.06|180.96|183.04|180.94|8
1653830320000|2022-05-29 13:18:40|183.06|180.96|183.05|180.95|183.06|180.96|183.01|180.91|18
1653830330000|2022-05-29 13:18:50|183.06|180.96|183.06|180.96|183.06|180.96|183.05|180.95|3
1653830340000|2022-05-29 13:19:00|183.05|180.95|183.04|180.94|183.05|180.95|183.04|180.94|2
1653830350000|2022-05-29 13:19:10|183.05|180.95|182.89|180.79|183.05|180.95|182.89|180.79|10
1653830360000|2022-05-29 13:19:20|182.91|180.81|182.91|180.81|182.99|180.89|182.9|180.8|15
1653830370000|2022-05-29 13:19:30|182.94|180.84|182.93|180.83|182.95|180.85|182.91|180.81|13
1653830380000|2022-05-29 13:19:40|182.92|180.82|182.9|180.8|182.92|180.82|182.88|180.78|9
1653830390000|2022-05-29 13:19:50|182.89|180.79|182.89|180.79|182.91|180.81|182.88|180.78|11
1653830400000|2022-05-29 13:20:00|182.91|180.81|182.94|180.84|182.96|180.86|182.89|180.79|13
1653830410000|2022-05-29 13:20:10|182.95|180.85|183.01|180.91|183.03|180.93|182.94|180.84|12
1653830420000|2022-05-29 13:20:20|183.02|180.92|182.97|180.87|183.02|180.92|182.97|180.87|7
1653830430000|2022-05-29 13:20:30|182.98|180.88|183.02|180.92|183.03|180.93|182.98|180.88|6
1653830440000|2022-05-29 13:20:40|183.01|180.91|182.99|180.89|183.02|180.92|182.99|180.89|5
1653830450000|2022-05-29 13:20:50|182.98|180.88|182.92|180.82|182.98|180.88|182.92|180.82|4
1653830460000|2022-05-29 13:21:00|182.94|180.84|183.01|180.91|183.01|180.91|182.92|180.82|12
1653830470000|2022-05-29 13:21:10|183|180.9|182.98|180.88|183|180.9|182.95|180.85|6
1653830480000|2022-05-29 13:21:20|182.99|180.89|182.95|180.85|183|180.9|182.94|180.84|11
1653830490000|2022-05-29 13:21:30|182.94|180.84|182.65|180.55|182.95|180.85|182.61|180.51|18
1653830500000|2022-05-29 13:21:40|182.64|180.54|182.6|180.5|182.64|180.54|182.54|180.44|15
1653830510000|2022-05-29 13:21:50|182.66|180.56|182.58|180.48|182.69|180.59|182.58|180.48|11
1653830520000|2022-05-29 13:22:00|182.61|180.51|182.6|180.5|182.62|180.52|182.59|180.49|11
1653830530000|2022-05-29 13:22:10|182.61|180.51|182.61|180.51|182.66|180.56|182.58|180.48|14
1653830540000|2022-05-29 13:22:20|182.65|180.55|182.6|180.5|182.65|180.55|182.57|180.47|21
1653830550000|2022-05-29 13:22:30|182.61|180.51|182.59|180.49|182.62|180.52|182.59|180.49|9
1653830560000|2022-05-29 13:22:40|182.61|180.51|182.62|180.52|182.62|180.52|182.6|180.5|4
1653830570000|2022-05-29 13:22:50|182.63|180.53|182.66|180.56|182.66|180.56|182.61|180.51|7
1653830580000|2022-05-29 13:23:00|182.67|180.57|182.69|180.59|182.69|180.59|182.67|180.57|5
1653830590000|2022-05-29 13:23:10|182.67|180.57|182.69|180.59|182.71|180.61|182.67|180.57|7
1653830600000|2022-05-29 13:23:20|182.7|180.6|182.62|180.52|182.7|180.6|182.58|180.48|11
1653830610000|2022-05-29 13:23:30|182.6|180.5|182.6|180.5|182.61|180.51|182.59|180.49|5
1653830620000|2022-05-29 13:23:40|182.61|180.51|182.62|180.52|182.62|180.52|182.61|180.51|2
1653830630000|2022-05-29 13:23:50|182.63|180.53|182.64|180.54|182.66|180.56|182.63|180.53|8
1653830640000|2022-05-29 13:24:00|182.65|180.55|182.67|180.57|182.67|180.57|182.65|180.55|3
1653830650000|2022-05-29 13:24:10|182.66|180.56|182.73|180.63|182.73|180.63|182.64|180.54|15
1653830660000|2022-05-29 13:24:20|182.85|180.75|182.83|180.73|182.85|180.75|182.82|180.72|9
1653830670000|2022-05-29 13:24:30|182.82|180.72|182.79|180.69|182.82|180.72|182.77|180.67|10
1653830680000|2022-05-29 13:24:40|182.81|180.71|182.8|180.7|182.81|180.71|182.78|180.68|13
1653830690000|2022-05-29 13:24:50|182.76|180.66|182.62|180.52|182.76|180.66|182.61|180.51|11
1653830700000|2022-05-29 13:25:00|182.61|180.51|182.61|180.51|182.64|180.54|182.6|180.5|8
1653830710000|2022-05-29 13:25:10|182.6|180.5|182.66|180.56|182.67|180.57|182.6|180.5|6
1653830720000|2022-05-29 13:25:20|182.67|180.57|182.79|180.69|182.79|180.69|182.66|180.56|10
1653830730000|2022-05-29 13:25:30|182.8|180.7|182.77|180.67|182.8|180.7|182.76|180.66|7
1653830750000|2022-05-29 13:25:50|182.78|180.68|182.79|180.69|182.79|180.69|182.78|180.68|4
1653830760000|2022-05-29 13:26:00|182.78|180.68|182.78|180.68|182.79|180.69|182.77|180.67|5
1653830770000|2022-05-29 13:26:10|182.79|180.69|182.77|180.67|182.79|180.69|182.77|180.67|3
1653830780000|2022-05-29 13:26:20|182.78|180.68|182.77|180.67|182.79|180.69|182.77|180.67|4
1653830790000|2022-05-29 13:26:30|182.75|180.65|182.74|180.64|182.77|180.67|182.74|180.64|5
1653830800000|2022-05-29 13:26:40|182.75|180.65|182.77|180.67|182.77|180.67|182.75|180.65|8
1653830810000|2022-05-29 13:26:50|182.78|180.68|182.78|180.68|182.79|180.69|182.77|180.67|13
1653830820000|2022-05-29 13:27:00|182.77|180.67|182.82|180.72|182.83|180.73|182.75|180.65|12
1653830830000|2022-05-29 13:27:10|182.83|180.73|182.84|180.74|182.84|180.74|182.83|180.73|2
1653830840000|2022-05-29 13:27:20|182.83|180.73|182.85|180.75|182.87|180.77|182.83|180.73|5
1653830850000|2022-05-29 13:27:30|182.87|180.77|182.85|180.75|182.87|180.77|182.85|180.75|2
1653830860000|2022-05-29 13:27:40|182.84|180.74|182.8|180.7|182.84|180.74|182.77|180.67|11
1653830870000|2022-05-29 13:27:50|182.81|180.71|182.8|180.7|182.81|180.71|182.8|180.7|4
1653830880000|2022-05-29 13:28:00|182.79|180.69|182.75|180.65|182.79|180.69|182.75|180.65|5
1653830890000|2022-05-29 13:28:10|182.76|180.66|182.77|180.67|182.78|180.68|182.75|180.65|13
1653830900000|2022-05-29 13:28:20|182.78|180.68|182.87|180.77|182.87|180.77|182.78|180.68|7
1653830910000|2022-05-29 13:28:30|182.86|180.76|182.88|180.78|182.88|180.78|182.84|180.74|7
1653830920000|2022-05-29 13:28:40|182.89|180.79|182.89|180.79|182.89|180.79|182.89|180.79|1
1653830930000|2022-05-29 13:28:50|182.9|180.8|183.02|180.92|183.03|180.93|182.9|180.8|12
1653830940000|2022-05-29 13:29:00|183.01|180.91|183.02|180.92|183.02|180.92|183.01|180.91|2
1653830950000|2022-05-29 13:29:10|183.03|180.93|183.1|181|183.1|181|183.03|180.93|4
1653830960000|2022-05-29 13:29:20|183.14|181.04|183.22|181.12|183.22|181.12|183.14|181.04|5
1653830970000|2022-05-29 13:29:30|183.21|181.11|183.31|181.21|183.34|181.24|183.21|181.11|17
1653830980000|2022-05-29 13:29:40|183.32|181.22|183.2|181.1|183.32|181.22|183.18|181.08|10
1653830990000|2022-05-29 13:29:50|183.24|181.14|183.1|181|183.24|181.14|183.1|181|10
1653831000000|2022-05-29 13:30:00|183.12|181.02|183.09|180.99|183.13|181.03|183.09|180.99|5
1653831010000|2022-05-29 13:30:10|183.1|181|183.12|181.02|183.14|181.04|183.1|181|8
1653831020000|2022-05-29 13:30:20|183.13|181.03|183.32|181.22|183.32|181.22|183.13|181.03|9
1653831030000|2022-05-29 13:30:30|183.31|181.21|183.3|181.2|183.34|181.24|183.29|181.19|13
1653831040000|2022-05-29 13:30:40|183.32|181.22|183.18|181.08|183.32|181.22|183.18|181.08|11
1653831050000|2022-05-29 13:30:50|183.19|181.09|183.19|181.09|183.19|181.09|183.19|181.09|1
1653831060000|2022-05-29 13:31:00|183.18|181.08|183.18|181.08|183.18|181.08|183.18|181.08|1
1653831070000|2022-05-29 13:31:10|183.17|181.07|182.99|180.89|183.17|181.07|182.99|180.89|11
1653831080000|2022-05-29 13:31:20|183|180.9|183|180.9|183|180.9|182.99|180.89|3
1653831090000|2022-05-29 13:31:30|182.99|180.89|182.97|180.87|182.99|180.89|182.94|180.84|7
1653831100000|2022-05-29 13:31:40|182.96|180.86|182.93|180.83|182.96|180.86|182.93|180.83|4
1653831120000|2022-05-29 13:32:00|182.92|180.82|182.97|180.87|182.97|180.87|182.92|180.82|11
1653831130000|2022-05-29 13:32:10|182.96|180.86|183.03|180.93|183.04|180.94|182.93|180.83|13
1653831140000|2022-05-29 13:32:20|183.02|180.92|183.01|180.91|183.03|180.93|183.01|180.91|7
1653831150000|2022-05-29 13:32:30|183|180.9|182.96|180.86|183.01|180.91|182.93|180.83|11
1653831160000|2022-05-29 13:32:40|182.92|180.82|182.93|180.83|182.93|180.83|182.92|180.82|2
1653831180000|2022-05-29 13:33:00|182.95|180.85|182.96|180.86|182.97|180.87|182.95|180.85|6
1653831190000|2022-05-29 13:33:10|182.95|180.85|182.95|180.85|182.95|180.85|182.94|180.84|5
1653831200000|2022-05-29 13:33:20|182.94|180.84|182.92|180.82|182.94|180.84|182.92|180.82|5
1653831210000|2022-05-29 13:33:30|182.91|180.81|182.92|180.82|182.92|180.82|182.9|180.8|6
1653831220000|2022-05-29 13:33:40|182.91|180.81|182.88|180.78|182.91|180.81|182.88|180.78|3
1653831230000|2022-05-29 13:33:50|182.87|180.77|182.87|180.77|182.88|180.78|182.87|180.77|3
1653831240000|2022-05-29 13:34:00|182.89|180.79|182.87|180.77|182.89|180.79|182.86|180.76|7
1653831250000|2022-05-29 13:34:10|182.86|180.76|182.86|180.76|182.87|180.77|182.86|180.76|3
1653831260000|2022-05-29 13:34:20|182.87|180.77|182.86|180.76|182.91|180.81|182.86|180.76|10
1653831270000|2022-05-29 13:34:30|182.88|180.78|182.86|180.76|182.88|180.78|182.86|180.76|4
1653831280000|2022-05-29 13:34:40|182.87|180.77|182.88|180.78|182.88|180.78|182.86|180.76|4
1653831290000|2022-05-29 13:34:50|182.87|180.77|182.86|180.76|182.88|180.78|182.86|180.76|5
1653831300000|2022-05-29 13:35:00|182.88|180.78|182.76|180.66|182.88|180.78|182.74|180.64|10
1653831310000|2022-05-29 13:35:10|182.73|180.63|182.69|180.59|182.73|180.63|182.69|180.59|7
1653831320000|2022-05-29 13:35:20|182.71|180.61|182.73|180.63|182.74|180.64|182.71|180.61|4
1653831330000|2022-05-29 13:35:30|182.72|180.62|182.73|180.63|182.73|180.63|182.72|180.62|2
1653831340000|2022-05-29 13:35:40|182.7|180.6|182.71|180.61|182.71|180.61|182.7|180.6|2
1653831350000|2022-05-29 13:35:50|182.73|180.63|182.62|180.52|182.73|180.63|182.61|180.51|7
1653831360000|2022-05-29 13:36:00|182.61|180.51|182.62|180.52|182.64|180.54|182.61|180.51|4
1653831370000|2022-05-29 13:36:10|182.63|180.53|182.73|180.63|182.73|180.63|182.62|180.52|5
1653831380000|2022-05-29 13:36:20|182.74|180.64|182.81|180.71|182.81|180.71|182.74|180.64|8
1653831390000|2022-05-29 13:36:30|182.8|180.7|182.78|180.68|182.81|180.71|182.78|180.68|6
1653831400000|2022-05-29 13:36:40|182.8|180.7|182.71|180.61|182.81|180.71|182.71|180.61|12
1653831410000|2022-05-29 13:36:50|182.75|180.65|182.7|180.6|182.75|180.65|182.7|180.6|8
1653831420000|2022-05-29 13:37:00|182.74|180.64|182.73|180.63|182.74|180.64|182.72|180.62|6
1653831430000|2022-05-29 13:37:10|182.74|180.64|182.84|180.74|182.84|180.74|182.72|180.62|16
1653831440000|2022-05-29 13:37:20|182.85|180.75|182.83|180.73|182.85|180.75|182.8|180.7|10
1653831450000|2022-05-29 13:37:30|182.82|180.72|182.8|180.7|182.82|180.72|182.8|180.7|9
1653831460000|2022-05-29 13:37:40|182.81|180.71|182.82|180.72|182.82|180.72|182.81|180.71|2
1653831470000|2022-05-29 13:37:50|182.81|180.71|182.82|180.72|182.82|180.72|182.8|180.7|8
1653831480000|2022-05-29 13:38:00|182.81|180.71|182.82|180.72|182.82|180.72|182.81|180.71|6
1653831490000|2022-05-29 13:38:10|182.81|180.71|182.92|180.82|182.92|180.82|182.81|180.71|9
1653831500000|2022-05-29 13:38:20|182.91|180.81|182.86|180.76|182.91|180.81|182.82|180.72|11
1653831510000|2022-05-29 13:38:30|182.87|180.77|183.04|180.94|183.11|181.01|182.87|180.77|14
1653831530000|2022-05-29 13:38:50|183.06|180.96|183.12|181.02|183.13|181.03|183.05|180.95|11
1653831540000|2022-05-29 13:39:00|183.13|181.03|183.15|181.05|183.15|181.05|183.12|181.02|5
1653831550000|2022-05-29 13:39:10|183.17|181.07|183.34|181.24|183.34|181.24|183.16|181.06|11
1653831560000|2022-05-29 13:39:20|183.37|181.27|183.35|181.25|183.37|181.27|183.34|181.24|4
1653831570000|2022-05-29 13:39:30|183.36|181.26|183.37|181.27|183.37|181.27|183.33|181.23|10
1653831580000|2022-05-29 13:39:40|183.36|181.26|183.36|181.26|183.37|181.27|183.33|181.23|8
1653831590000|2022-05-29 13:39:50|183.37|181.27|183.37|181.27|183.37|181.27|183.35|181.25|4
1653831600000|2022-05-29 13:40:00|183.35|181.25|183.36|181.26|183.37|181.27|183.34|181.24|13
1653831610000|2022-05-29 13:40:10|183.35|181.25|183.37|181.27|183.37|181.27|183.35|181.25|10
1653831620000|2022-05-29 13:40:20|183.36|181.26|183.24|181.14|183.37|181.27|183.24|181.14|17
1653831630000|2022-05-29 13:40:30|183.23|181.13|183.25|181.15|183.26|181.16|183.22|181.12|6
1653831640000|2022-05-29 13:40:40|183.23|181.13|183.15|181.05|183.23|181.13|183.13|181.03|6
1653831650000|2022-05-29 13:40:50|183.14|181.04|183.14|181.04|183.15|181.05|183.13|181.03|5
1653831660000|2022-05-29 13:41:00|183.15|181.05|183.15|181.05|183.16|181.06|183.13|181.03|6
1653831670000|2022-05-29 13:41:10|183.16|181.06|183.15|181.05|183.16|181.06|183.14|181.04|3
1653831680000|2022-05-29 13:41:20|183.14|181.04|183.08|180.98|183.14|181.04|183.06|180.96|6
1653831690000|2022-05-29 13:41:30|183.07|180.97|183.07|180.97|183.07|180.97|183.06|180.96|3
1653831700000|2022-05-29 13:41:40|183.09|180.99|183.04|180.94|183.09|180.99|183.04|180.94|6
1653831710000|2022-05-29 13:41:50|183.05|180.95|183.06|180.96|183.06|180.96|183.05|180.95|6
1653831720000|2022-05-29 13:42:00|183.09|180.99|183.14|181.04|183.15|181.05|183.08|180.98|16
1653831740000|2022-05-29 13:42:20|183.15|181.05|183.23|181.13|183.27|181.17|183.14|181.04|12
1653831750000|2022-05-29 13:42:30|183.24|181.14|183.27|181.17|183.28|181.18|183.23|181.13|15
1653831760000|2022-05-29 13:42:40|183.28|181.18|183.28|181.18|183.28|181.18|183.28|181.18|1
1653831770000|2022-05-29 13:42:50|183.25|181.15|183.26|181.16|183.27|181.17|183.25|181.15|6
1653831780000|2022-05-29 13:43:00|183.27|181.17|183.28|181.18|183.28|181.18|183.26|181.16|7
1653831790000|2022-05-29 13:43:10|183.25|181.15|183.33|181.23|183.34|181.24|183.25|181.15|13
1653831800000|2022-05-29 13:43:20|183.32|181.22|183.28|181.18|183.33|181.23|183.26|181.16|7
1653831820000|2022-05-29 13:43:40|183.27|181.17|183.27|181.17|183.29|181.19|183.26|181.16|6
1653831830000|2022-05-29 13:43:50|183.28|181.18|183.31|181.21|183.35|181.25|183.28|181.18|6
1653831840000|2022-05-29 13:44:00|183.3|181.2|183.3|181.2|183.31|181.21|183.27|181.17|11
1653831850000|2022-05-29 13:44:10|183.29|181.19|183.3|181.2|183.31|181.21|183.26|181.16|13
1653831860000|2022-05-29 13:44:20|183.31|181.21|183.4|181.3|183.43|181.33|183.31|181.21|9
1653831870000|2022-05-29 13:44:30|183.37|181.27|183.38|181.28|183.4|181.3|183.37|181.27|14
1653831880000|2022-05-29 13:44:40|183.37|181.27|183.36|181.26|183.4|181.3|183.34|181.24|16
1653831890000|2022-05-29 13:44:50|183.35|181.25|183.35|181.25|183.37|181.27|183.33|181.23|11
1653831900000|2022-05-29 13:45:00|183.36|181.26|183.29|181.19|183.36|181.26|183.29|181.19|15
1653831910000|2022-05-29 13:45:10|183.3|181.2|183.32|181.22|183.33|181.23|183.3|181.2|11
1653831920000|2022-05-29 13:45:20|183.33|181.23|183.32|181.22|183.33|181.23|183.31|181.21|6
1653831930000|2022-05-29 13:45:30|183.31|181.21|183.3|181.2|183.32|181.22|183.29|181.19|7
1653831940000|2022-05-29 13:45:40|183.29|181.19|183.31|181.21|183.33|181.23|183.29|181.19|9
1653831950000|2022-05-29 13:45:50|183.29|181.19|183.36|181.26|183.37|181.27|183.27|181.17|20
1653831960000|2022-05-29 13:46:00|183.35|181.25|183.37|181.27|183.37|181.27|183.34|181.24|7
1653831970000|2022-05-29 13:46:10|183.36|181.26|182.99|180.89|183.36|181.26|182.87|180.77|25
1653831980000|2022-05-29 13:46:20|182.98|180.88|182.9|180.8|183|180.9|182.9|180.8|17
1653831990000|2022-05-29 13:46:30|182.89|180.79|182.92|180.82|182.95|180.85|182.89|180.79|11
1653832000000|2022-05-29 13:46:40|182.91|180.81|182.83|180.73|182.91|180.81|182.83|180.73|15
1653832010000|2022-05-29 13:46:50|182.84|180.74|182.73|180.63|182.84|180.74|182.73|180.63|8
1653832020000|2022-05-29 13:47:00|182.72|180.62|182.65|180.55|182.72|180.62|182.65|180.55|5
1653832030000|2022-05-29 13:47:10|182.66|180.56|182.66|180.56|182.67|180.57|182.64|180.54|5
1653832040000|2022-05-29 13:47:20|182.65|180.55|182.63|180.53|182.65|180.55|182.63|180.53|3
1653832050000|2022-05-29 13:47:30|182.62|180.52|182.61|180.51|182.62|180.52|182.61|180.51|2
1653832060000|2022-05-29 13:47:40|182.6|180.5|182.55|180.45|182.6|180.5|182.55|180.45|3
1653832070000|2022-05-29 13:47:50|182.53|180.43|182.54|180.44|182.55|180.45|182.52|180.42|8
1653832080000|2022-05-29 13:48:00|182.52|180.42|182.42|180.32|182.52|180.42|182.41|180.31|11
1653832090000|2022-05-29 13:48:10|182.41|180.31|182.23|180.13|182.41|180.31|182.21|180.11|22
1653832100000|2022-05-29 13:48:20|182.24|180.14|182.32|180.22|182.34|180.24|182.23|180.13|17
1653832110000|2022-05-29 13:48:30|182.34|180.24|182.3|180.2|182.34|180.24|182.28|180.18|12
1653832120000|2022-05-29 13:48:40|182.29|180.19|182.32|180.22|182.35|180.25|182.25|180.15|15
1653832130000|2022-05-29 13:48:50|182.31|180.21|182.3|180.2|182.34|180.24|182.3|180.2|7
1653832140000|2022-05-29 13:49:00|182.31|180.21|182.32|180.22|182.33|180.23|182.28|180.18|7
1653832150000|2022-05-29 13:49:10|182.33|180.23|182.34|180.24|182.34|180.24|182.32|180.22|4
1653832160000|2022-05-29 13:49:20|182.33|180.23|182.29|180.19|182.33|180.23|182.29|180.19|7
1653832170000|2022-05-29 13:49:30|182.3|180.2|182.31|180.21|182.32|180.22|182.29|180.19|4
1653832180000|2022-05-29 13:49:40|182.3|180.2|182.3|180.2|182.34|180.24|182.29|180.19|13
1653832190000|2022-05-29 13:49:50|182.29|180.19|182.26|180.16|182.32|180.22|182.24|180.14|8
1653832200000|2022-05-29 13:50:00|182.25|180.15|182.26|180.16|182.29|180.19|182.25|180.15|13
1653832210000|2022-05-29 13:50:10|182.25|180.15|182.26|180.16|182.26|180.16|182.25|180.15|4
1653832220000|2022-05-29 13:50:20|182.28|180.18|182.26|180.16|182.28|180.18|182.26|180.16|2
1653832230000|2022-05-29 13:50:30|182.3|180.2|182.32|180.22|182.32|180.22|182.3|180.2|5
1653832240000|2022-05-29 13:50:40|182.36|180.26|182.44|180.34|182.44|180.34|182.36|180.26|9
1653832270000|2022-05-29 13:51:10|182.47|180.37|182.42|180.32|182.47|180.37|182.41|180.31|10
1653832280000|2022-05-29 13:51:20|182.41|180.31|182.31|180.21|182.43|180.33|182.3|180.2|14
1653832290000|2022-05-29 13:51:30|182.3|180.2|182.34|180.24|182.35|180.25|182.3|180.2|9
1653832300000|2022-05-29 13:51:40|182.33|180.23|182.32|180.22|182.35|180.25|182.31|180.21|10
1653832310000|2022-05-29 13:51:50|182.31|180.21|182.3|180.2|182.34|180.24|182.3|180.2|14
1653832320000|2022-05-29 13:52:00|182.33|180.23|182.32|180.22|182.33|180.23|182.31|180.21|7
1653832330000|2022-05-29 13:52:10|182.33|180.23|182.32|180.22|182.34|180.24|182.32|180.22|6
1653832340000|2022-05-29 13:52:20|182.33|180.23|182.32|180.22|182.34|180.24|182.32|180.22|6
1653832350000|2022-05-29 13:52:30|182.33|180.23|182.32|180.22|182.33|180.23|182.32|180.22|2
1653832360000|2022-05-29 13:52:40|182.33|180.23|182.33|180.23|182.34|180.24|182.33|180.23|3
1653832370000|2022-05-29 13:52:50|182.32|180.22|182.23|180.13|182.33|180.23|182.23|180.13|12
1653832380000|2022-05-29 13:53:00|182.24|180.14|182.23|180.13|182.25|180.15|182.23|180.13|4
1653832390000|2022-05-29 13:53:10|182.22|180.12|182.15|180.05|182.22|180.12|182.15|180.05|4
1653832400000|2022-05-29 13:53:20|182.12|180.02|182.15|180.05|182.16|180.06|182.12|180.02|6
1653832410000|2022-05-29 13:53:30|182.17|180.07|182.15|180.05|182.17|180.07|182.15|180.05|2
1653832420000|2022-05-29 13:53:40|182.16|180.06|182.16|180.06|182.19|180.09|182.15|180.05|6
1653832430000|2022-05-29 13:53:50|182.15|180.05|182.14|180.04|182.17|180.07|182.12|180.02|10
1653832440000|2022-05-29 13:54:00|182.17|180.07|182.2|180.1|182.2|180.1|182.16|180.06|6
1653832450000|2022-05-29 13:54:10|182.19|180.09|182.2|180.1|182.2|180.1|182.17|180.07|5
1653832460000|2022-05-29 13:54:20|182.21|180.11|182.19|180.09|182.21|180.11|182.19|180.09|3
1653832470000|2022-05-29 13:54:30|182.17|180.07|182.15|180.05|182.17|180.07|182.15|180.05|4
1653832480000|2022-05-29 13:54:40|182.14|180.04|182.11|180.01|182.16|180.06|182.08|179.98|12
1653832490000|2022-05-29 13:54:50|182.1|180|182.1|180|182.11|180.01|182.09|179.99|6
1653832510000|2022-05-29 13:55:10|182.07|179.97|182.07|179.97|182.07|179.97|182.06|179.96|3
1653832520000|2022-05-29 13:55:20|182.1|180|182.13|180.03|182.14|180.04|182.1|180|3
1653832540000|2022-05-29 13:55:40|182.12|180.02|182.11|180.01|182.12|180.02|182.11|180.01|4
1653832550000|2022-05-29 13:55:50|182.12|180.02|182.1|180|182.12|180.02|182.1|180|11
1653832560000|2022-05-29 13:56:00|182.11|180.01|182.1|180|182.11|180.01|182.1|180|2
1653832570000|2022-05-29 13:56:10|182.09|179.99|182.11|180.01|182.12|180.02|182.07|179.97|11
1653832580000|2022-05-29 13:56:20|182.15|180.05|182.25|180.15|182.26|180.16|182.15|180.05|12
1653832590000|2022-05-29 13:56:30|182.26|180.16|182.26|180.16|182.27|180.17|182.24|180.14|13
1653832600000|2022-05-29 13:56:40|182.25|180.15|182.14|180.04|182.25|180.15|182.12|180.02|8
1653832610000|2022-05-29 13:56:50|182.13|180.03|182.1|180|182.15|180.05|182.1|180|7
1653832620000|2022-05-29 13:57:00|182.11|180.01|182.1|180|182.11|180.01|182.1|180|2
1653832630000|2022-05-29 13:57:10|182.06|179.96|182.06|179.96|182.06|179.96|182.06|179.96|1
1653832640000|2022-05-29 13:57:20|182.05|179.95|182.04|179.94|182.05|179.95|182.04|179.94|2
1653832650000|2022-05-29 13:57:30|182.05|179.95|182.09|179.99|182.09|179.99|182.05|179.95|6
1653832660000|2022-05-29 13:57:40|182.12|180.02|182.13|180.03|182.13|180.03|182.11|180.01|6
1653832670000|2022-05-29 13:57:50|182.14|180.04|182.01|179.91|182.14|180.04|181.99|179.89|15
1653832680000|2022-05-29 13:58:00|181.99|179.89|182.04|179.94|182.04|179.94|181.99|179.89|7
1653832690000|2022-05-29 13:58:10|182.05|179.95|182.03|179.93|182.05|179.95|182.01|179.91|9
1653832700000|2022-05-29 13:58:20|182.01|179.91|182.05|179.95|182.05|179.95|182.01|179.91|13
1653832710000|2022-05-29 13:58:30|182.03|179.93|182.04|179.94|182.05|179.95|182.02|179.92|14
1653832720000|2022-05-29 13:58:40|182.03|179.93|182.05|179.95|182.05|179.95|182.03|179.93|3
1653832730000|2022-05-29 13:58:50|182.03|179.93|182.06|179.96|182.07|179.97|182.02|179.92|14
1653832740000|2022-05-29 13:59:00|182.07|179.97|182.15|180.05|182.15|180.05|182.06|179.96|18
1653832750000|2022-05-29 13:59:10|182.13|180.03|182.14|180.04|182.16|180.06|182.13|180.03|8
1653832760000|2022-05-29 13:59:20|182.15|180.05|182.08|179.98|182.16|180.06|182.08|179.98|9
1653832770000|2022-05-29 13:59:30|182.09|179.99|182.09|179.99|182.13|180.03|182.08|179.98|8
1653832780000|2022-05-29 13:59:40|182.07|179.97|182.11|180.01|182.11|180.01|182.07|179.97|7
1653832790000|2022-05-29 13:59:50|182.1|180|182.08|179.98|182.1|180|182.07|179.97|8
1653832800000|2022-05-29 14:00:00|182.09|179.99|182.14|180.04|182.14|180.04|182.07|179.97|16
1653832810000|2022-05-29 14:00:10|182.12|180.02|182.14|180.04|182.14|180.04|182.12|180.02|4
1653832820000|2022-05-29 14:00:20|182.12|180.02|182.14|180.04|182.15|180.05|182.11|180.01|10
1653832830000|2022-05-29 14:00:30|182.15|180.05|182.11|180.01|182.15|180.05|182.11|180.01|14
1653832840000|2022-05-29 14:00:40|182.1|180|182.04|179.94|182.1|180|181.99|179.89|15
1653832850000|2022-05-29 14:00:50|182.03|179.93|182.11|180.01|182.12|180.02|182.02|179.92|20
1653832860000|2022-05-29 14:01:00|182.12|180.02|182.07|179.97|182.12|180.02|182.06|179.96|13
1653832870000|2022-05-29 14:01:10|182.08|179.98|182.07|179.97|182.09|179.99|182.07|179.97|10
1653832880000|2022-05-29 14:01:20|182.06|179.96|182.04|179.94|182.06|179.96|182.04|179.94|4
1653832890000|2022-05-29 14:01:30|182.02|179.92|182.02|179.92|182.04|179.94|182.02|179.92|6
1653832900000|2022-05-29 14:01:40|182.01|179.91|181.98|179.88|182.03|179.93|181.97|179.87|17
1653832910000|2022-05-29 14:01:50|182.01|179.91|181.91|179.81|182.02|179.92|181.91|179.81|15
1653832920000|2022-05-29 14:02:00|181.92|179.82|181.92|179.82|181.93|179.83|181.92|179.82|5
1653832930000|2022-05-29 14:02:10|181.94|179.84|181.94|179.84|181.94|179.84|181.93|179.83|3
1653832940000|2022-05-29 14:02:20|181.91|179.81|181.91|179.81|181.91|179.81|181.89|179.79|5
1653832950000|2022-05-29 14:02:30|181.9|179.8|181.88|179.78|181.9|179.8|181.88|179.78|3
1653832960000|2022-05-29 14:02:40|181.84|179.74|181.86|179.76|181.87|179.77|181.84|179.74|11
1653832970000|2022-05-29 14:02:50|181.88|179.78|181.86|179.76|181.88|179.78|181.86|179.76|3
1653832980000|2022-05-29 14:03:00|181.87|179.77|181.84|179.74|181.87|179.77|181.84|179.74|14
1653832990000|2022-05-29 14:03:10|181.83|179.73|181.82|179.72|181.83|179.73|181.77|179.67|17
1653833000000|2022-05-29 14:03:20|181.83|179.73|181.9|179.8|181.9|179.8|181.83|179.73|13
1653833010000|2022-05-29 14:03:30|181.89|179.79|181.88|179.78|181.89|179.79|181.85|179.75|11
1653833020000|2022-05-29 14:03:40|181.85|179.75|181.86|179.76|181.88|179.78|181.85|179.75|8
1653833040000|2022-05-29 14:04:00|181.87|179.77|181.87|179.77|181.88|179.78|181.85|179.75|7
1653833050000|2022-05-29 14:04:10|181.92|179.82|181.96|179.86|181.97|179.87|181.89|179.79|8
1653833060000|2022-05-29 14:04:20|181.94|179.84|181.95|179.85|181.97|179.87|181.94|179.84|11
1653833070000|2022-05-29 14:04:30|181.94|179.84|181.96|179.86|181.96|179.86|181.94|179.84|4
1653833080000|2022-05-29 14:04:40|181.93|179.83|181.84|179.74|181.94|179.84|181.83|179.73|15
1653833090000|2022-05-29 14:04:50|181.83|179.73|181.81|179.71|181.84|179.74|181.81|179.71|11
1653833100000|2022-05-29 14:05:00|181.8|179.7|181.82|179.72|181.85|179.75|181.8|179.7|17
1653833110000|2022-05-29 14:05:10|181.83|179.73|181.98|179.88|181.98|179.88|181.82|179.72|16
1653833120000|2022-05-29 14:05:20|181.97|179.87|181.99|179.89|181.99|179.89|181.95|179.85|10
1653833130000|2022-05-29 14:05:30|182.02|179.92|182.02|179.92|182.02|179.92|182.02|179.92|1
1653833140000|2022-05-29 14:05:40|182.04|179.94|181.94|179.84|182.04|179.94|181.94|179.84|12
1653833150000|2022-05-29 14:05:50|181.93|179.83|181.82|179.72|181.93|179.83|181.79|179.69|16
1653833160000|2022-05-29 14:06:00|181.81|179.71|181.82|179.72|181.84|179.74|181.79|179.69|19
1653833170000|2022-05-29 14:06:10|181.8|179.7|181.81|179.71|181.84|179.74|181.8|179.7|13
1653833180000|2022-05-29 14:06:20|181.82|179.72|181.82|179.72|181.82|179.72|181.82|179.72|1
1653833190000|2022-05-29 14:06:30|181.83|179.73|181.81|179.71|181.83|179.73|181.81|179.71|8
1653833210000|2022-05-29 14:06:50|181.82|179.72|181.83|179.73|181.84|179.74|181.81|179.71|8
1653833220000|2022-05-29 14:07:00|181.82|179.72|181.86|179.76|181.86|179.76|181.81|179.71|8
1653833230000|2022-05-29 14:07:10|181.85|179.75|181.87|179.77|181.89|179.79|181.84|179.74|13
1653833240000|2022-05-29 14:07:20|181.88|179.78|181.99|179.89|181.99|179.89|181.88|179.78|15
1653833250000|2022-05-29 14:07:30|181.98|179.88|181.98|179.88|181.98|179.88|181.96|179.86|3
1653833260000|2022-05-29 14:07:40|181.99|179.89|181.99|179.89|181.99|179.89|181.99|179.89|1
1653833270000|2022-05-29 14:07:50|181.97|179.87|181.96|179.86|181.98|179.88|181.95|179.85|8
1653833280000|2022-05-29 14:08:00|181.97|179.87|181.93|179.83|181.97|179.87|181.93|179.83|6
1653833290000|2022-05-29 14:08:10|181.94|179.84|181.91|179.81|181.94|179.84|181.9|179.8|8
1653833300000|2022-05-29 14:08:20|181.9|179.8|181.96|179.86|181.97|179.87|181.87|179.77|21
1653833310000|2022-05-29 14:08:30|181.94|179.84|181.93|179.83|181.96|179.86|181.92|179.82|11
1653833320000|2022-05-29 14:08:40|181.95|179.85|181.89|179.79|181.95|179.85|181.86|179.76|13
1653833330000|2022-05-29 14:08:50|181.9|179.8|181.93|179.83|181.93|179.83|181.9|179.8|5
1653833340000|2022-05-29 14:09:00|181.91|179.81|181.93|179.83|181.95|179.85|181.91|179.81|12
1653833350000|2022-05-29 14:09:10|181.94|179.84|181.93|179.83|181.94|179.84|181.91|179.81|11
1653833360000|2022-05-29 14:09:20|181.92|179.82|181.93|179.83|181.94|179.84|181.92|179.82|10
1653833370000|2022-05-29 14:09:30|181.91|179.81|181.88|179.78|181.94|179.84|181.85|179.75|9
1653833380000|2022-05-29 14:09:40|181.86|179.76|181.84|179.74|181.86|179.76|181.82|179.72|11
1653833390000|2022-05-29 14:09:50|181.82|179.72|181.82|179.72|181.84|179.74|181.79|179.69|11
1653833400000|2022-05-29 14:10:00|181.83|179.73|181.83|179.73|181.85|179.75|181.82|179.72|12
1653833410000|2022-05-29 14:10:10|181.84|179.74|181.83|179.73|181.84|179.74|181.82|179.72|3
1653833420000|2022-05-29 14:10:20|181.84|179.74|181.85|179.75|181.87|179.77|181.83|179.73|14
1653833430000|2022-05-29 14:10:30|181.84|179.74|181.84|179.74|181.85|179.75|181.83|179.73|14
1653833440000|2022-05-29 14:10:40|181.83|179.73|181.84|179.74|181.85|179.75|181.83|179.73|10
1653833450000|2022-05-29 14:10:50|181.83|179.73|181.83|179.73|181.85|179.75|181.82|179.72|7
1653833460000|2022-05-29 14:11:00|181.85|179.75|181.85|179.75|181.85|179.75|181.82|179.72|14
1653833470000|2022-05-29 14:11:10|181.84|179.74|181.85|179.75|181.86|179.76|181.83|179.73|12
1653833480000|2022-05-29 14:11:20|181.84|179.74|181.85|179.75|181.85|179.75|181.84|179.74|2
1653833490000|2022-05-29 14:11:30|181.84|179.74|181.83|179.73|181.85|179.75|181.82|179.72|12
1653833500000|2022-05-29 14:11:40|181.85|179.75|181.87|179.77|181.87|179.77|181.83|179.73|5
1653833510000|2022-05-29 14:11:50|181.86|179.76|181.85|179.75|181.87|179.77|181.84|179.74|5
1653833520000|2022-05-29 14:12:00|181.86|179.76|181.85|179.75|181.86|179.76|181.84|179.74|8
1653833530000|2022-05-29 14:12:10|181.86|179.76|181.86|179.76|181.87|179.77|181.86|179.76|5
1653833540000|2022-05-29 14:12:20|181.9|179.8|181.94|179.84|181.95|179.85|181.9|179.8|6
1653833550000|2022-05-29 14:12:30|181.95|179.85|181.93|179.83|181.95|179.85|181.93|179.83|6
1653833560000|2022-05-29 14:12:40|181.9|179.8|181.8|179.7|181.9|179.8|181.77|179.67|23
1653833570000|2022-05-29 14:12:50|181.79|179.69|181.89|179.79|181.89|179.79|181.79|179.69|12
1653833580000|2022-05-29 14:13:00|181.91|179.81|182.02|179.92|182.02|179.92|181.91|179.81|22
1653833590000|2022-05-29 14:13:10|182|179.9|182.04|179.94|182.04|179.94|181.98|179.88|11
1653833600000|2022-05-29 14:13:20|182.03|179.93|182.03|179.93|182.04|179.94|182.01|179.91|10
1653833610000|2022-05-29 14:13:30|182.01|179.91|182.03|179.93|182.03|179.93|182.01|179.91|4
1653833620000|2022-05-29 14:13:40|182.04|179.94|182.02|179.92|182.04|179.94|182.02|179.92|6
1653833630000|2022-05-29 14:13:50|182.03|179.93|182.03|179.93|182.03|179.93|182.02|179.92|3
1653833640000|2022-05-29 14:14:00|182.04|179.94|182.02|179.92|182.04|179.94|182.02|179.92|11
1653833650000|2022-05-29 14:14:10|182|179.9|181.92|179.82|182|179.9|181.92|179.82|4
1653833660000|2022-05-29 14:14:20|181.91|179.81|181.91|179.81|181.93|179.83|181.91|179.81|9
1653833670000|2022-05-29 14:14:30|181.93|179.83|181.98|179.88|182.01|179.91|181.92|179.82|8
1653833680000|2022-05-29 14:14:40|182|179.9|182.02|179.92|182.03|179.93|182|179.9|3
1653833690000|2022-05-29 14:14:50|182.01|179.91|182.01|179.91|182.02|179.92|181.98|179.88|10
1653833700000|2022-05-29 14:15:00|182|179.9|182.02|179.92|182.03|179.93|181.99|179.89|13
1653833710000|2022-05-29 14:15:10|182|179.9|182|179.9|182.02|179.92|182|179.9|7
1653833720000|2022-05-29 14:15:20|181.99|179.89|181.95|179.85|181.99|179.89|181.91|179.81|10
1653833730000|2022-05-29 14:15:30|181.94|179.84|181.94|179.84|181.95|179.85|181.94|179.84|5
1653833740000|2022-05-29 14:15:40|181.95|179.85|181.96|179.86|182|179.9|181.94|179.84|6
1653833750000|2022-05-29 14:15:50|181.95|179.85|181.95|179.85|181.95|179.85|181.94|179.84|7
1653833760000|2022-05-29 14:16:00|181.98|179.88|182|179.9|182|179.9|181.96|179.86|13
1653833770000|2022-05-29 14:16:10|182.01|179.91|182.14|180.04|182.14|180.04|182.01|179.91|14
1653833780000|2022-05-29 14:16:20|182.13|180.03|182.14|180.04|182.15|180.05|182.12|180.02|11
1653833790000|2022-05-29 14:16:30|182.13|180.03|182.14|180.04|182.15|180.05|182.13|180.03|12
1653833800000|2022-05-29 14:16:40|182.16|180.06|182.17|180.07|182.17|180.07|182.15|180.05|4
1653833810000|2022-05-29 14:16:50|182.22|180.12|182.13|180.03|182.22|180.12|182.13|180.03|4
1653833820000|2022-05-29 14:17:00|182.08|179.98|182.07|179.97|182.08|179.98|182.04|179.94|8
1653833830000|2022-05-29 14:17:10|182.06|179.96|182.05|179.95|182.06|179.96|182.03|179.93|12
1653833840000|2022-05-29 14:17:20|182.06|179.96|182.15|180.05|182.15|180.05|182.06|179.96|10
1653833850000|2022-05-29 14:17:30|182.14|180.04|182.22|180.12|182.23|180.13|182.14|180.04|8
1653833860000|2022-05-29 14:17:40|182.21|180.11|182.22|180.12|182.23|180.13|182.21|180.11|8
1653833870000|2022-05-29 14:17:50|182.21|180.11|182.12|180.02|182.21|180.11|182.12|180.02|8
1653833880000|2022-05-29 14:18:00|182.13|180.03|182.14|180.04|182.19|180.09|182.13|180.03|11
1653833890000|2022-05-29 14:18:10|182.12|180.02|182.14|180.04|182.14|180.04|182.11|180.01|6
1653833900000|2022-05-29 14:18:20|182.15|180.05|182.15|180.05|182.15|180.05|182.12|180.02|11
1653833910000|2022-05-29 14:18:30|182.14|180.04|182.13|180.03|182.15|180.05|182.12|180.02|7
1653833920000|2022-05-29 14:18:40|182.12|180.02|182.11|180.01|182.15|180.05|182.11|180.01|9
1653833930000|2022-05-29 14:18:50|182.13|180.03|182.12|180.02|182.14|180.04|182.12|180.02|8
1653833940000|2022-05-29 14:19:00|182.13|180.03|182.1|180|182.14|180.04|182.1|180|9
1653833950000|2022-05-29 14:19:10|182.12|180.02|182.09|179.99|182.12|180.02|182.08|179.98|15
1653833960000|2022-05-29 14:19:20|182.12|180.02|182.11|180.01|182.12|180.02|182.11|180.01|2
1653833970000|2022-05-29 14:19:30|182.1|180|182.11|180.01|182.11|180.01|182.1|180|2
1653833980000|2022-05-29 14:19:40|182.1|180|182.1|180|182.11|180.01|182.1|180|5
1653833990000|2022-05-29 14:19:50|182.11|180.01|182.1|180|182.11|180.01|182.1|180|6
1653834000000|2022-05-29 14:20:00|182.11|180.01|182.1|180|182.11|180.01|182.1|180|4
1653834010000|2022-05-29 14:20:10|182.11|180.01|182.11|180.01|182.11|180.01|182.11|180.01|1
1653834020000|2022-05-29 14:20:20|182.1|180|182.11|180.01|182.11|180.01|182.1|180|4
1653834030000|2022-05-29 14:20:30|182.1|180|182.08|179.98|182.11|180.01|182.07|179.97|9
1653834040000|2022-05-29 14:20:40|182.07|179.97|182.1|180|182.11|180.01|182.07|179.97|9
1653834050000|2022-05-29 14:20:50|182.09|179.99|182.09|179.99|182.1|180|182.08|179.98|4
1653834060000|2022-05-29 14:21:00|182.08|179.98|182.11|180.01|182.11|180.01|182.08|179.98|4
1653834080000|2022-05-29 14:21:20|182.1|180|182.11|180.01|182.11|180.01|182.1|180|4
1653834090000|2022-05-29 14:21:30|182.1|180|182.09|179.99|182.1|180|182.05|179.95|10
1653834100000|2022-05-29 14:21:40|182.08|179.98|182.04|179.94|182.08|179.98|182.04|179.94|17
1653834110000|2022-05-29 14:21:50|182.06|179.96|181.87|179.77|182.06|179.96|181.86|179.76|13
1653834120000|2022-05-29 14:22:00|181.85|179.75|182.09|179.99|182.09|179.99|181.85|179.75|13
1653834130000|2022-05-29 14:22:10|182.13|180.03|182.1|180|182.13|180.03|182.05|179.95|13
1653834140000|2022-05-29 14:22:20|182.09|179.99|182.08|179.98|182.09|179.99|182.04|179.94|8
1653834150000|2022-05-29 14:22:30|182.07|179.97|182.06|179.96|182.07|179.97|182.03|179.93|4
1653834160000|2022-05-29 14:22:40|182.07|179.97|182.04|179.94|182.07|179.97|182.04|179.94|2
1653834170000|2022-05-29 14:22:50|182.07|179.97|182.07|179.97|182.07|179.97|182.07|179.97|1
1653834180000|2022-05-29 14:23:00|182.04|179.94|182.03|179.93|182.04|179.94|182.03|179.93|2
1653834190000|2022-05-29 14:23:10|182.01|179.91|182|179.9|182.02|179.92|182|179.9|9
1653834200000|2022-05-29 14:23:20|182.03|179.93|182.16|180.06|182.16|180.06|182.03|179.93|13
1653834210000|2022-05-29 14:23:30|182.18|180.08|182.15|180.05|182.22|180.12|182.15|180.05|7
1653834220000|2022-05-29 14:23:40|182.16|180.06|182.14|180.04|182.18|180.08|182.14|180.04|5
1653834230000|2022-05-29 14:23:50|182.15|180.05|182.2|180.1|182.2|180.1|182.15|180.05|6
1653834240000|2022-05-29 14:24:00|182.21|180.11|182.13|180.03|182.22|180.12|182.11|180.01|13
1653834250000|2022-05-29 14:24:10|182.12|180.02|182.12|180.02|182.15|180.05|182.12|180.02|7
1653834260000|2022-05-29 14:24:20|182.15|180.05|182.06|179.96|182.15|180.05|182.05|179.95|9
1653834270000|2022-05-29 14:24:30|182.09|179.99|182.09|179.99|182.13|180.03|182.09|179.99|8
1653834280000|2022-05-29 14:24:40|182.12|180.02|182.07|179.97|182.12|180.02|182.06|179.96|12
1653834290000|2022-05-29 14:24:50|182.08|179.98|182.07|179.97|182.08|179.98|182.06|179.96|10
1653834300000|2022-05-29 14:25:00|182.09|179.99|182.07|179.97|182.09|179.99|182.07|179.97|2
1653834310000|2022-05-29 14:25:10|182.13|180.03|182.11|180.01|182.14|180.04|182.11|180.01|6
1653834320000|2022-05-29 14:25:20|182.13|180.03|182.13|180.03|182.13|180.03|182.12|180.02|7
1653834350000|2022-05-29 14:25:50|182.1|180|182.07|179.97|182.1|180|182.07|179.97|6
1653834360000|2022-05-29 14:26:00|182.1|180|182.08|179.98|182.11|180.01|182.08|179.98|5
1653834370000|2022-05-29 14:26:10|182.07|179.97|182.08|179.98|182.1|180|182.07|179.97|6
1653834380000|2022-05-29 14:26:20|182.09|179.99|182.08|179.98|182.09|179.99|182.08|179.98|2
1653834390000|2022-05-29 14:26:30|182.07|179.97|182.03|179.93|182.08|179.98|182.03|179.93|7
1653834400000|2022-05-29 14:26:40|182.02|179.92|182.3|180.2|182.39|180.29|181.91|179.81|13
1653834410000|2022-05-29 14:26:50|182.29|180.19|182.25|180.15|182.31|180.21|182.13|180.03|9
1653834420000|2022-05-29 14:27:00|182.24|180.14|182.19|180.09|182.24|180.14|182.16|180.06|12
1653834430000|2022-05-29 14:27:10|182.22|180.12|182.25|180.15|182.25|180.15|182.22|180.12|3
1653834440000|2022-05-29 14:27:20|182.26|180.16|182.15|180.05|182.26|180.16|182.15|180.05|7
1653834450000|2022-05-29 14:27:30|182.16|180.06|182.16|180.06|182.18|180.08|182.15|180.05|10
1653834460000|2022-05-29 14:27:40|182.15|180.05|182.09|179.99|182.15|180.05|182.09|179.99|8
1653834470000|2022-05-29 14:27:50|182.11|180.01|182.27|180.17|182.27|180.17|182.06|179.96|18
1653834480000|2022-05-29 14:28:00|182.26|180.16|182.27|180.17|182.29|180.19|182.25|180.15|10
1653834490000|2022-05-29 14:28:10|182.26|180.16|182.23|180.13|182.26|180.16|182.22|180.12|9
1653834500000|2022-05-29 14:28:20|182.25|180.15|182.2|180.1|182.25|180.15|182.18|180.08|14
1653834510000|2022-05-29 14:28:30|182.21|180.11|182.21|180.11|182.22|180.12|182.21|180.11|9
1653834520000|2022-05-29 14:28:40|182.2|180.1|182.22|180.12|182.22|180.12|182.2|180.1|2
1653834530000|2022-05-29 14:28:50|182.21|180.11|182.21|180.11|182.23|180.13|182.21|180.11|5
1653834550000|2022-05-29 14:29:10|182.2|180.1|182.2|180.1|182.23|180.13|182.2|180.1|8
1653834560000|2022-05-29 14:29:20|182.22|180.12|182.19|180.09|182.22|180.12|182.18|180.08|8
1653834570000|2022-05-29 14:29:30|182.21|180.11|182.21|180.11|182.21|180.11|182.19|180.09|9
1653834600000|2022-05-29 14:30:00|182.23|180.13|182.28|180.18|182.28|180.18|182.23|180.13|9
1653834610000|2022-05-29 14:30:10|182.26|180.16|182.28|180.18|182.28|180.18|182.26|180.16|11
1653834620000|2022-05-29 14:30:20|182.29|180.19|182.27|180.17|182.29|180.19|182.26|180.16|4
1653834630000|2022-05-29 14:30:30|182.26|180.16|182.26|180.16|182.27|180.17|182.25|180.15|7
1653834640000|2022-05-29 14:30:40|182.25|180.15|182.25|180.15|182.27|180.17|182.24|180.14|16
1653834650000|2022-05-29 14:30:50|182.26|180.16|182.24|180.14|182.26|180.16|182.24|180.14|13
1653834660000|2022-05-29 14:31:00|182.27|180.17|182.36|180.26|182.36|180.26|182.26|180.16|17
1653834670000|2022-05-29 14:31:10|182.35|180.25|182.35|180.25|182.35|180.25|182.34|180.24|3
1653834680000|2022-05-29 14:31:20|182.36|180.26|182.39|180.29|182.39|180.29|182.36|180.26|5
1653834690000|2022-05-29 14:31:30|182.38|180.28|182.46|180.36|182.46|180.36|182.38|180.28|11
1653834700000|2022-05-29 14:31:40|182.45|180.35|182.48|180.38|182.48|180.38|182.44|180.34|11
1653834710000|2022-05-29 14:31:50|182.49|180.39|182.52|180.42|182.53|180.43|182.48|180.38|6
1653834720000|2022-05-29 14:32:00|182.53|180.43|182.53|180.43|182.54|180.44|182.52|180.42|10
1653834730000|2022-05-29 14:32:10|182.52|180.42|182.53|180.43|182.54|180.44|182.52|180.42|8
1653834740000|2022-05-29 14:32:20|182.52|180.42|182.51|180.41|182.53|180.43|182.51|180.41|6
1653834750000|2022-05-29 14:32:30|182.52|180.42|182.51|180.41|182.54|180.44|182.51|180.41|5
1653834760000|2022-05-29 14:32:40|182.52|180.42|182.56|180.46|182.56|180.46|182.49|180.39|11
1653834770000|2022-05-29 14:32:50|182.53|180.43|182.58|180.48|182.58|180.48|182.53|180.43|7
1653834780000|2022-05-29 14:33:00|182.59|180.49|182.62|180.52|182.62|180.52|182.59|180.49|11
1653834790000|2022-05-29 14:33:10|182.61|180.51|182.6|180.5|182.61|180.51|182.6|180.5|2
1653834820000|2022-05-29 14:33:40|182.57|180.47|182.58|180.48|182.6|180.5|182.57|180.47|11
1653834830000|2022-05-29 14:33:50|182.57|180.47|182.58|180.48|182.58|180.48|182.57|180.47|4
1653834840000|2022-05-29 14:34:00|182.59|180.49|182.5|180.4|182.59|180.49|182.5|180.4|13
1653834850000|2022-05-29 14:34:10|182.49|180.39|182.49|180.39|182.51|180.41|182.48|180.38|6
1653834860000|2022-05-29 14:34:20|182.48|180.38|182.5|180.4|182.5|180.4|182.46|180.36|10
1653834870000|2022-05-29 14:34:30|182.49|180.39|182.5|180.4|182.51|180.41|182.48|180.38|5
1653834880000|2022-05-29 14:34:40|182.48|180.38|182.47|180.37|182.5|180.4|182.47|180.37|12
1653834890000|2022-05-29 14:34:50|182.46|180.36|182.46|180.36|182.47|180.37|182.45|180.35|6
1653834900000|2022-05-29 14:35:00|182.47|180.37|182.45|180.35|182.47|180.37|182.45|180.35|14
1653834910000|2022-05-29 14:35:10|182.46|180.36|182.48|180.38|182.48|180.38|182.45|180.35|5
1653834920000|2022-05-29 14:35:20|182.47|180.37|182.5|180.4|182.5|180.4|182.47|180.37|3
1653834930000|2022-05-29 14:35:30|182.51|180.41|182.44|180.34|182.51|180.41|182.44|180.34|11
1653834940000|2022-05-29 14:35:40|182.45|180.35|182.45|180.35|182.46|180.36|182.45|180.35|3
1653834950000|2022-05-29 14:35:50|182.46|180.36|182.46|180.36|182.47|180.37|182.44|180.34|11
1653834960000|2022-05-29 14:36:00|182.47|180.37|182.47|180.37|182.47|180.37|182.45|180.35|5
1653834970000|2022-05-29 14:36:10|182.46|180.36|182.46|180.36|182.46|180.36|182.46|180.36|1
1653834980000|2022-05-29 14:36:20|182.45|180.35|182.46|180.36|182.47|180.37|182.45|180.35|5
1653834990000|2022-05-29 14:36:30|182.47|180.37|182.47|180.37|182.47|180.37|182.46|180.36|3
1653835000000|2022-05-29 14:36:40|182.46|180.36|182.46|180.36|182.47|180.37|182.46|180.36|5
1653835010000|2022-05-29 14:36:50|182.47|180.37|182.46|180.36|182.47|180.37|182.45|180.35|5
1653835020000|2022-05-29 14:37:00|182.47|180.37|182.46|180.36|182.47|180.37|182.46|180.36|2
1653835030000|2022-05-29 14:37:10|182.47|180.37|182.37|180.27|182.47|180.37|182.37|180.27|3
1653835040000|2022-05-29 14:37:20|182.36|180.26|182.35|180.25|182.37|180.27|182.35|180.25|6
1653835050000|2022-05-29 14:37:30|182.36|180.26|182.36|180.26|182.37|180.27|182.35|180.25|6
1653835060000|2022-05-29 14:37:40|182.37|180.27|182.39|180.29|182.42|180.32|182.37|180.27|5
1653835070000|2022-05-29 14:37:50|182.4|180.3|182.39|180.29|182.4|180.3|182.39|180.29|2
1653835080000|2022-05-29 14:38:00|182.4|180.3|182.38|180.28|182.4|180.3|182.38|180.28|5
1653835090000|2022-05-29 14:38:10|182.36|180.26|182.37|180.27|182.38|180.28|182.36|180.26|5
1653835100000|2022-05-29 14:38:20|182.36|180.26|182.36|180.26|182.36|180.26|182.36|180.26|1
1653835110000|2022-05-29 14:38:30|182.38|180.28|182.38|180.28|182.38|180.28|182.38|180.28|1
1653835120000|2022-05-29 14:38:40|182.37|180.27|182.37|180.27|182.38|180.28|182.37|180.27|3
1653835130000|2022-05-29 14:38:50|182.36|180.26|182.36|180.26|182.36|180.26|182.36|180.26|1
1653835140000|2022-05-29 14:39:00|182.38|180.28|182.36|180.26|182.38|180.28|182.36|180.26|2
1653835150000|2022-05-29 14:39:10|182.35|180.25|182.35|180.25|182.36|180.26|182.35|180.25|3
1653835160000|2022-05-29 14:39:20|182.37|180.27|182.3|180.2|182.38|180.28|182.3|180.2|10
1653835170000|2022-05-29 14:39:30|182.31|180.21|182.3|180.2|182.31|180.21|182.3|180.2|4
1653835180000|2022-05-29 14:39:40|182.32|180.22|182.31|180.21|182.32|180.22|182.31|180.21|2
1653835190000|2022-05-29 14:39:50|182.3|180.2|182.3|180.2|182.31|180.21|182.29|180.19|10
1653835200000|2022-05-29 14:40:00|182.29|180.19|182.27|180.17|182.29|180.19|182.26|180.16|6
1653835210000|2022-05-29 14:40:10|182.26|180.16|182.27|180.17|182.29|180.19|182.26|180.16|4
1653835220000|2022-05-29 14:40:20|182.3|180.2|182.28|180.18|182.3|180.2|182.28|180.18|5
1653835230000|2022-05-29 14:40:30|182.25|180.15|182.26|180.16|182.28|180.18|182.24|180.14|9
1653835240000|2022-05-29 14:40:40|182.25|180.15|182.26|180.16|182.28|180.18|182.25|180.15|5
1653835250000|2022-05-29 14:40:50|182.25|180.15|182.25|180.15|182.27|180.17|182.25|180.15|5
1653835260000|2022-05-29 14:41:00|182.24|180.14|182.26|180.16|182.27|180.17|182.24|180.14|16
1653835270000|2022-05-29 14:41:10|182.25|180.15|182.3|180.2|182.3|180.2|182.25|180.15|5
1653835280000|2022-05-29 14:41:20|182.29|180.19|182.29|180.19|182.29|180.19|182.29|180.19|1
1653835290000|2022-05-29 14:41:30|182.3|180.2|182.3|180.2|182.3|180.2|182.3|180.2|1
1653835300000|2022-05-29 14:41:40|182.29|180.19|182.29|180.19|182.29|180.19|182.28|180.18|5
1653835310000|2022-05-29 14:41:50|182.28|180.18|182.26|180.16|182.29|180.19|182.26|180.16|5
1653835320000|2022-05-29 14:42:00|182.25|180.15|182.3|180.2|182.3|180.2|182.25|180.15|3
1653835330000|2022-05-29 14:42:10|182.29|180.19|182.28|180.18|182.3|180.2|182.27|180.17|9
1653835340000|2022-05-29 14:42:20|182.27|180.17|182.3|180.2|182.35|180.25|182.27|180.17|9
1653835350000|2022-05-29 14:42:30|182.31|180.21|182.3|180.2|182.31|180.21|182.3|180.2|2
1653835360000|2022-05-29 14:42:40|182.29|180.19|182.35|180.25|182.35|180.25|182.29|180.19|5
1653835380000|2022-05-29 14:43:00|182.36|180.26|182.4|180.3|182.4|180.3|182.36|180.26|6
1653835390000|2022-05-29 14:43:10|182.39|180.29|182.4|180.3|182.41|180.31|182.39|180.29|8
1653835400000|2022-05-29 14:43:20|182.38|180.28|182.36|180.26|182.38|180.28|182.34|180.24|10
1653835410000|2022-05-29 14:43:30|182.34|180.24|182.35|180.25|182.36|180.26|182.34|180.24|4
1653835420000|2022-05-29 14:43:40|182.36|180.26|182.35|180.25|182.36|180.26|182.35|180.25|4
1653835430000|2022-05-29 14:43:50|182.34|180.24|182.35|180.25|182.36|180.26|182.33|180.23|8
1653835440000|2022-05-29 14:44:00|182.36|180.26|182.36|180.26|182.36|180.26|182.35|180.25|3
1653835450000|2022-05-29 14:44:10|182.38|180.28|182.4|180.3|182.4|180.3|182.38|180.28|5
1653835460000|2022-05-29 14:44:20|182.36|180.26|182.35|180.25|182.36|180.26|182.35|180.25|2
1653835470000|2022-05-29 14:44:30|182.37|180.27|182.35|180.25|182.37|180.27|182.34|180.24|9
1653835490000|2022-05-29 14:44:50|182.37|180.27|182.35|180.25|182.37|180.27|182.35|180.25|2
1653835500000|2022-05-29 14:45:00|182.34|180.24|182.31|180.21|182.34|180.24|182.3|180.2|8
1653835510000|2022-05-29 14:45:10|182.3|180.2|182.34|180.24|182.34|180.24|182.3|180.2|8
1653835520000|2022-05-29 14:45:20|182.33|180.23|182.36|180.26|182.37|180.27|182.33|180.23|12
1653835530000|2022-05-29 14:45:30|182.37|180.27|182.45|180.35|182.45|180.35|182.36|180.26|9
1653835540000|2022-05-29 14:45:40|182.44|180.34|182.44|180.34|182.45|180.35|182.44|180.34|7
1653835550000|2022-05-29 14:45:50|182.43|180.33|182.45|180.35|182.45|180.35|182.43|180.33|9
1653835560000|2022-05-29 14:46:00|182.46|180.36|182.46|180.36|182.46|180.36|182.45|180.35|3
1653835570000|2022-05-29 14:46:10|182.45|180.35|182.47|180.37|182.47|180.37|182.44|180.34|10
1653835580000|2022-05-29 14:46:20|182.46|180.36|182.47|180.37|182.49|180.39|182.46|180.36|11
1653835590000|2022-05-29 14:46:30|182.46|180.36|182.54|180.44|182.54|180.44|182.46|180.36|6
1653835600000|2022-05-29 14:46:40|182.53|180.43|182.58|180.48|182.58|180.48|182.52|180.42|13
1653835610000|2022-05-29 14:46:50|182.6|180.5|182.58|180.48|182.6|180.5|182.57|180.47|19
1653835620000|2022-05-29 14:47:00|182.6|180.5|182.63|180.53|182.64|180.54|182.6|180.5|12
1653835630000|2022-05-29 14:47:10|182.61|180.51|182.71|180.61|182.72|180.62|182.61|180.51|15
1653835640000|2022-05-29 14:47:20|182.72|180.62|182.71|180.61|182.72|180.62|182.71|180.61|10
1653835650000|2022-05-29 14:47:30|182.72|180.62|182.71|180.61|182.72|180.62|182.71|180.61|4
1653835660000|2022-05-29 14:47:40|182.7|180.6|182.56|180.46|182.7|180.6|182.56|180.46|14
1653835670000|2022-05-29 14:47:50|182.55|180.45|182.58|180.48|182.59|180.49|182.55|180.45|10
1653835680000|2022-05-29 14:48:00|182.57|180.47|182.56|180.46|182.58|180.48|182.56|180.46|9
1653835690000|2022-05-29 14:48:10|182.57|180.47|182.56|180.46|182.57|180.47|182.56|180.46|2
1653835700000|2022-05-29 14:48:20|182.55|180.45|182.56|180.46|182.57|180.47|182.55|180.45|5
1653835710000|2022-05-29 14:48:30|182.57|180.47|182.62|180.52|182.63|180.53|182.57|180.47|12
1653835720000|2022-05-29 14:48:40|182.63|180.53|182.61|180.51|182.64|180.54|182.61|180.51|7
1653835730000|2022-05-29 14:48:50|182.6|180.5|182.62|180.52|182.62|180.52|182.6|180.5|3
1653835740000|2022-05-29 14:49:00|182.61|180.51|182.61|180.51|182.61|180.51|182.61|180.51|1
1653835750000|2022-05-29 14:49:10|182.62|180.52|182.67|180.57|182.67|180.57|182.61|180.51|4
1653835760000|2022-05-29 14:49:20|182.68|180.58|182.68|180.58|182.68|180.58|182.65|180.55|8
1653835770000|2022-05-29 14:49:30|182.69|180.59|182.72|180.62|182.72|180.62|182.67|180.57|10
1653835780000|2022-05-29 14:49:40|182.71|180.61|182.72|180.62|182.72|180.62|182.71|180.61|4
1653835790000|2022-05-29 14:49:50|182.71|180.61|182.7|180.6|182.71|180.61|182.7|180.6|2
1653835800000|2022-05-29 14:50:00|182.69|180.59|182.74|180.64|182.74|180.64|182.69|180.59|11
1653835810000|2022-05-29 14:50:10|182.73|180.63|182.71|180.61|182.74|180.64|182.7|180.6|6
1653835820000|2022-05-29 14:50:20|182.7|180.6|182.74|180.64|182.74|180.64|182.7|180.6|5
1653835830000|2022-05-29 14:50:30|182.75|180.65|182.74|180.64|182.75|180.65|182.72|180.62|3
1653835840000|2022-05-29 14:50:40|182.72|180.62|182.62|180.52|182.72|180.62|182.61|180.51|11
1653835850000|2022-05-29 14:50:50|182.63|180.53|182.63|180.53|182.64|180.54|182.62|180.52|7
1653835860000|2022-05-29 14:51:00|182.62|180.52|182.63|180.53|182.64|180.54|182.61|180.51|10
1653835870000|2022-05-29 14:51:10|182.62|180.52|182.58|180.48|182.63|180.53|182.57|180.47|10
1653835880000|2022-05-29 14:51:20|182.59|180.49|182.57|180.47|182.59|180.49|182.55|180.45|8
1653835890000|2022-05-29 14:51:30|182.58|180.48|182.58|180.48|182.59|180.49|182.57|180.47|5
1653835900000|2022-05-29 14:51:40|182.57|180.47|182.57|180.47|182.57|180.47|182.57|180.47|1
1653835910000|2022-05-29 14:51:50|182.58|180.48|182.56|180.46|182.59|180.49|182.56|180.46|7
1653835920000|2022-05-29 14:52:00|182.55|180.45|182.59|180.49|182.59|180.49|182.55|180.45|7
1653835950000|2022-05-29 14:52:30|182.58|180.48|182.48|180.38|182.58|180.48|182.48|180.38|10
1653835960000|2022-05-29 14:52:40|182.47|180.37|182.52|180.42|182.52|180.42|182.47|180.37|4
1653835970000|2022-05-29 14:52:50|182.5|180.4|182.55|180.45|182.56|180.46|182.5|180.4|9
1653835980000|2022-05-29 14:53:00|182.54|180.44|182.67|180.57|182.67|180.57|182.54|180.44|13
1653835990000|2022-05-29 14:53:10|182.65|180.55|182.64|180.54|182.68|180.58|182.64|180.54|10
1653836000000|2022-05-29 14:53:20|182.65|180.55|182.65|180.55|182.65|180.55|182.65|180.55|1
1653836010000|2022-05-29 14:53:30|182.64|180.54|182.58|180.48|182.64|180.54|182.56|180.46|12
1653836020000|2022-05-29 14:53:40|182.59|180.49|182.6|180.5|182.6|180.5|182.59|180.49|2
1653836030000|2022-05-29 14:53:50|182.61|180.51|182.62|180.52|182.62|180.52|182.6|180.5|4
1653836050000|2022-05-29 14:54:10|182.61|180.51|182.52|180.42|182.62|180.52|182.52|180.42|10
1653836060000|2022-05-29 14:54:20|182.53|180.43|182.51|180.41|182.53|180.43|182.51|180.41|3
1653836070000|2022-05-29 14:54:30|182.52|180.42|182.56|180.46|182.56|180.46|182.51|180.41|8
1653836080000|2022-05-29 14:54:40|182.55|180.45|182.56|180.46|182.56|180.46|182.55|180.45|2
1653836090000|2022-05-29 14:54:50|182.55|180.45|182.51|180.41|182.55|180.45|182.5|180.4|7
1653836100000|2022-05-29 14:55:00|182.52|180.42|182.52|180.42|182.52|180.42|182.51|180.41|5
1653836110000|2022-05-29 14:55:10|182.51|180.41|182.51|180.41|182.51|180.41|182.51|180.41|1
1653836130000|2022-05-29 14:55:30|182.52|180.42|182.52|180.42|182.52|180.42|182.52|180.42|1
1653836140000|2022-05-29 14:55:40|182.51|180.41|182.52|180.42|182.52|180.42|182.51|180.41|2
1653836150000|2022-05-29 14:55:50|182.51|180.41|182.5|180.4|182.51|180.41|182.5|180.4|2
1653836160000|2022-05-29 14:56:00|182.52|180.42|182.5|180.4|182.52|180.42|182.5|180.4|3
1653836170000|2022-05-29 14:56:10|182.46|180.36|182.3|180.2|182.46|180.36|182.29|180.19|12
1653836180000|2022-05-29 14:56:20|182.29|180.19|182.29|180.19|182.33|180.23|182.29|180.19|10
1653836190000|2022-05-29 14:56:30|182.31|180.21|182.33|180.23|182.35|180.25|182.31|180.21|9
1653836200000|2022-05-29 14:56:40|182.31|180.21|182.35|180.25|182.38|180.28|182.3|180.2|10
1653836210000|2022-05-29 14:56:50|182.36|180.26|182.39|180.29|182.44|180.34|182.36|180.26|7
1653836220000|2022-05-29 14:57:00|182.4|180.3|182.4|180.3|182.44|180.34|182.39|180.29|9
1653836230000|2022-05-29 14:57:10|182.31|180.21|182.29|180.19|182.31|180.21|182.28|180.18|7
1653836240000|2022-05-29 14:57:20|182.28|180.18|182.29|180.19|182.31|180.21|182.28|180.18|6
1653836250000|2022-05-29 14:57:30|182.3|180.2|182.32|180.22|182.35|180.25|182.3|180.2|7
1653836260000|2022-05-29 14:57:40|182.33|180.23|182.35|180.25|182.35|180.25|182.33|180.23|12
1653836270000|2022-05-29 14:57:50|182.33|180.23|182.3|180.2|182.33|180.23|182.3|180.2|6
1653836280000|2022-05-29 14:58:00|182.31|180.21|182.33|180.23|182.34|180.24|182.31|180.21|9
1653836290000|2022-05-29 14:58:10|182.32|180.22|182.31|180.21|182.33|180.23|182.3|180.2|14
1653836300000|2022-05-29 14:58:20|182.32|180.22|182.31|180.21|182.34|180.24|182.29|180.19|9
1653836310000|2022-05-29 14:58:30|182.3|180.2|182.29|180.19|182.32|180.22|182.28|180.18|13
1653836320000|2022-05-29 14:58:40|182.28|180.18|182.29|180.19|182.3|180.2|182.27|180.17|11
1653836330000|2022-05-29 14:58:50|182.28|180.18|182.31|180.21|182.32|180.22|182.28|180.18|12
1653836340000|2022-05-29 14:59:00|182.32|180.22|182.31|180.21|182.34|180.24|182.29|180.19|11
1653836350000|2022-05-29 14:59:10|182.29|180.19|182.29|180.19|182.32|180.22|182.28|180.18|6
1653836360000|2022-05-29 14:59:20|182.28|180.18|182.19|180.09|182.32|180.22|182.19|180.09|7
1653836370000|2022-05-29 14:59:30|182.18|180.08|182.03|179.93|182.19|180.09|181.99|179.89|21
1653836380000|2022-05-29 14:59:40|182.02|179.92|182.1|180|182.14|180.04|182|179.9|18
1653836390000|2022-05-29 14:59:50|182.07|179.97|182.11|180.01|182.12|180.02|181.98|179.88|21
1653836400000|2022-05-29 15:00:00|182.12|180.02|181.99|179.89|182.12|180.02|181.99|179.89|25
1653836410000|2022-05-29 15:00:10|181.98|179.88|182.02|179.92|182.06|179.96|181.98|179.88|22
1653836420000|2022-05-29 15:00:20|182.04|179.94|181.96|179.86|182.07|179.97|181.96|179.86|19
1653836430000|2022-05-29 15:00:30|181.98|179.88|181.92|179.82|181.98|179.88|181.83|179.73|26
1653836440000|2022-05-29 15:00:40|181.93|179.83|181.89|179.79|181.97|179.87|181.89|179.79|24
1653836450000|2022-05-29 15:00:50|181.9|179.8|181.91|179.81|181.92|179.82|181.88|179.78|7
1653836460000|2022-05-29 15:01:00|181.92|179.82|181.63|179.53|181.92|179.82|181.63|179.53|28
1653836470000|2022-05-29 15:01:10|181.62|179.52|181.73|179.63|181.85|179.75|181.55|179.45|34
1653836480000|2022-05-29 15:01:20|181.72|179.62|181.53|179.43|181.72|179.62|181.48|179.38|28
1653836490000|2022-05-29 15:01:30|181.51|179.41|181.5|179.4|181.55|179.45|181.5|179.4|13
1653836500000|2022-05-29 15:01:40|181.53|179.43|181.53|179.43|181.55|179.45|181.49|179.39|20
1653836510000|2022-05-29 15:01:50|181.52|179.42|181.45|179.35|181.53|179.43|181.45|179.35|14
1653836520000|2022-05-29 15:02:00|181.44|179.34|181.29|179.19|181.45|179.35|181.29|179.19|6
1653836530000|2022-05-29 15:02:10|181.28|179.18|181.31|179.21|181.38|179.28|181.28|179.18|23
1653836540000|2022-05-29 15:02:20|181.3|179.2|181.29|179.19|181.34|179.24|181.28|179.18|22
1653836550000|2022-05-29 15:02:30|181.28|179.18|181.22|179.12|181.28|179.18|181.09|178.99|24
1653836560000|2022-05-29 15:02:40|181.2|179.1|181.3|179.2|181.31|179.21|181.2|179.1|16
1653836570000|2022-05-29 15:02:50|181.31|179.21|181.32|179.22|181.33|179.23|181.29|179.19|14
1653836580000|2022-05-29 15:03:00|181.31|179.21|181.2|179.1|181.32|179.22|181.17|179.07|17
1653836590000|2022-05-29 15:03:10|181.22|179.12|181.35|179.25|181.35|179.25|181.2|179.1|17
1653836600000|2022-05-29 15:03:20|181.33|179.23|181.26|179.16|181.4|179.3|181.23|179.13|19
1653836610000|2022-05-29 15:03:30|181.25|179.15|181.28|179.18|181.29|179.19|181.23|179.13|15
1653836620000|2022-05-29 15:03:40|181.29|179.19|181.21|179.11|181.29|179.19|181.18|179.08|11
1653836630000|2022-05-29 15:03:50|181.2|179.1|181.06|178.96|181.23|179.13|181.06|178.96|23
1653836640000|2022-05-29 15:04:00|181.05|178.95|181.21|179.11|181.3|179.2|181.05|178.95|25
1653836650000|2022-05-29 15:04:10|181.2|179.1|181.18|179.08|181.21|179.11|181.15|179.05|27
1653836660000|2022-05-29 15:04:20|181.16|179.06|181.16|179.06|181.21|179.11|181.08|178.98|21
1653836670000|2022-05-29 15:04:30|181.15|179.05|181.13|179.03|181.19|179.09|181.13|179.03|9
1653836680000|2022-05-29 15:04:40|181.16|179.06|181.25|179.15|181.27|179.17|181.16|179.06|14
1653836690000|2022-05-29 15:04:50|181.26|179.16|181.23|179.13|181.26|179.16|181.19|179.09|17
1653836700000|2022-05-29 15:05:00|181.24|179.14|181.36|179.26|181.36|179.26|181.24|179.14|10
1653836710000|2022-05-29 15:05:10|181.37|179.27|181.37|179.27|181.37|179.27|181.37|179.27|1
1653836720000|2022-05-29 15:05:20|181.36|179.26|181.36|179.26|181.37|179.27|181.36|179.26|5
1653836730000|2022-05-29 15:05:30|181.37|179.27|181.31|179.21|181.39|179.29|181.3|179.2|11
1653836740000|2022-05-29 15:05:40|181.32|179.22|181.27|179.17|181.35|179.25|181.27|179.17|10
1653836750000|2022-05-29 15:05:50|181.3|179.2|181.21|179.11|181.32|179.22|181.19|179.09|13
1653836760000|2022-05-29 15:06:00|181.25|179.15|181.2|179.1|181.26|179.16|181.2|179.1|15
1653836770000|2022-05-29 15:06:10|181.19|179.09|181.27|179.17|181.28|179.18|181.19|179.09|18
1653836780000|2022-05-29 15:06:20|181.28|179.18|181.38|179.28|181.39|179.29|181.28|179.18|17
1653836790000|2022-05-29 15:06:30|181.39|179.29|181.54|179.44|181.54|179.44|181.39|179.29|9
1653836800000|2022-05-29 15:06:40|181.55|179.45|181.63|179.53|181.65|179.55|181.55|179.45|17
1653836810000|2022-05-29 15:06:50|181.64|179.54|181.6|179.5|181.65|179.55|181.6|179.5|14
1653836820000|2022-05-29 15:07:00|181.62|179.52|181.61|179.51|181.64|179.54|181.61|179.51|7
1653836830000|2022-05-29 15:07:10|181.63|179.53|181.65|179.55|181.65|179.55|181.63|179.53|5
1653836840000|2022-05-29 15:07:20|181.64|179.54|181.62|179.52|181.64|179.54|181.61|179.51|5
1653836850000|2022-05-29 15:07:30|181.61|179.51|181.89|179.79|181.89|179.79|181.61|179.51|14
1653836860000|2022-05-29 15:07:40|181.9|179.8|181.9|179.8|181.94|179.84|181.9|179.8|11
1653836870000|2022-05-29 15:07:50|181.89|179.79|181.92|179.82|181.92|179.82|181.77|179.67|20
1653836880000|2022-05-29 15:08:00|181.91|179.81|181.92|179.82|181.92|179.82|181.87|179.77|12
1653836890000|2022-05-29 15:08:10|181.91|179.81|181.81|179.71|181.91|179.81|181.8|179.7|11
1653836900000|2022-05-29 15:08:20|181.8|179.7|181.87|179.77|181.89|179.79|181.8|179.7|9
1653836910000|2022-05-29 15:08:30|181.86|179.76|181.83|179.73|181.87|179.77|181.83|179.73|11
1653836920000|2022-05-29 15:08:40|181.85|179.75|181.85|179.75|181.86|179.76|181.84|179.74|5
1653836930000|2022-05-29 15:08:50|181.84|179.74|181.8|179.7|181.85|179.75|181.8|179.7|9
1653836940000|2022-05-29 15:09:00|181.79|179.69|181.8|179.7|181.83|179.73|181.78|179.68|13
1653836950000|2022-05-29 15:09:10|181.83|179.73|181.84|179.74|181.84|179.74|181.83|179.73|2
1653836960000|2022-05-29 15:09:20|181.83|179.73|181.84|179.74|181.84|179.74|181.83|179.73|4
1653837000000|2022-05-29 15:10:00|181.83|179.73|181.83|179.73|181.84|179.74|181.81|179.71|8
1653837010000|2022-05-29 15:10:10|181.84|179.74|181.82|179.72|181.84|179.74|181.82|179.72|7
1653837020000|2022-05-29 15:10:20|181.84|179.74|181.8|179.7|181.84|179.74|181.78|179.68|14
1653837030000|2022-05-29 15:10:30|181.79|179.69|181.84|179.74|181.84|179.74|181.79|179.69|11
1653837040000|2022-05-29 15:10:40|181.83|179.73|181.84|179.74|181.84|179.74|181.82|179.72|6
1653837050000|2022-05-29 15:10:50|181.83|179.73|181.82|179.72|181.83|179.73|181.82|179.72|2
1653837060000|2022-05-29 15:11:00|181.81|179.71|181.84|179.74|181.84|179.74|181.81|179.71|4
1653837070000|2022-05-29 15:11:10|181.83|179.73|181.83|179.73|181.83|179.73|181.83|179.73|1
1653837080000|2022-05-29 15:11:20|181.82|179.72|181.83|179.73|181.84|179.74|181.82|179.72|4
1653837090000|2022-05-29 15:11:30|181.82|179.72|181.8|179.7|181.82|179.72|181.8|179.7|6
1653837100000|2022-05-29 15:11:40|181.81|179.71|181.82|179.72|181.83|179.73|181.81|179.71|11
1653837120000|2022-05-29 15:12:00|181.81|179.71|181.81|179.71|181.81|179.71|181.81|179.71|1
1653837130000|2022-05-29 15:12:10|181.82|179.72|181.76|179.66|181.82|179.72|181.76|179.66|3
1653837140000|2022-05-29 15:12:20|181.77|179.67|181.81|179.71|181.82|179.72|181.77|179.67|3
1653837150000|2022-05-29 15:12:30|181.82|179.72|181.82|179.72|181.82|179.72|181.81|179.71|3
1653837160000|2022-05-29 15:12:40|181.83|179.73|181.91|179.81|181.91|179.81|181.83|179.73|6
1653837170000|2022-05-29 15:12:50|181.96|179.86|181.96|179.86|181.99|179.89|181.96|179.86|10
1653837180000|2022-05-29 15:13:00|181.95|179.85|182|179.9|182|179.9|181.95|179.85|8
1653837190000|2022-05-29 15:13:10|181.99|179.89|182.05|179.95|182.05|179.95|181.99|179.89|6
1653837200000|2022-05-29 15:13:20|182.01|179.91|181.96|179.86|182.01|179.91|181.96|179.86|9
1653837210000|2022-05-29 15:13:30|181.99|179.89|181.98|179.88|181.99|179.89|181.97|179.87|3
1653837220000|2022-05-29 15:13:40|181.99|179.89|181.98|179.88|181.99|179.89|181.98|179.88|2
1653837240000|2022-05-29 15:14:00|181.99|179.89|182.04|179.94|182.06|179.96|181.99|179.89|9
1653837250000|2022-05-29 15:14:10|182.05|179.95|182.07|179.97|182.07|179.97|182.05|179.95|3
1653837260000|2022-05-29 15:14:20|182.09|179.99|182.09|179.99|182.09|179.99|182.08|179.98|7
1653837270000|2022-05-29 15:14:30|182.08|179.98|182.09|179.99|182.1|180|182.08|179.98|4
1653837280000|2022-05-29 15:14:40|182.08|179.98|182.11|180.01|182.11|180.01|182.06|179.96|8
1653837290000|2022-05-29 15:14:50|182.14|180.04|182.17|180.07|182.18|180.08|182.14|180.04|3
1653837300000|2022-05-29 15:15:00|182.16|180.06|182.18|180.08|182.19|180.09|182.14|180.04|12
1653837310000|2022-05-29 15:15:10|182.17|180.07|182.18|180.08|182.18|180.08|182.17|180.07|2
1653837320000|2022-05-29 15:15:20|182.19|180.09|182.15|180.05|182.19|180.09|182.11|180.01|8
1653837330000|2022-05-29 15:15:30|182.14|180.04|182.08|179.98|182.14|180.04|182.07|179.97|9
1653837340000|2022-05-29 15:15:40|182.07|179.97|181.99|179.89|182.08|179.98|181.98|179.88|8
1653837350000|2022-05-29 15:15:50|181.98|179.88|181.94|179.84|181.99|179.89|181.94|179.84|10
1653837360000|2022-05-29 15:16:00|181.97|179.87|181.95|179.85|181.97|179.87|181.93|179.83|10
1653837370000|2022-05-29 15:16:10|181.96|179.86|181.93|179.83|181.96|179.86|181.93|179.83|4
1653837380000|2022-05-29 15:16:20|181.96|179.86|181.94|179.84|181.96|179.86|181.93|179.83|6
1653837390000|2022-05-29 15:16:30|181.93|179.83|181.94|179.84|181.95|179.85|181.93|179.83|5
1653837400000|2022-05-29 15:16:40|181.93|179.83|181.92|179.82|181.94|179.84|181.91|179.81|7
1653837410000|2022-05-29 15:16:50|181.9|179.8|181.79|179.69|181.9|179.8|181.77|179.67|14
1653837420000|2022-05-29 15:17:00|181.81|179.71|181.81|179.71|181.82|179.72|181.78|179.68|10
1653837430000|2022-05-29 15:17:10|181.8|179.7|181.81|179.71|181.81|179.71|181.79|179.69|12
1653837440000|2022-05-29 15:17:20|181.8|179.7|181.76|179.66|181.81|179.71|181.76|179.66|17
1653837450000|2022-05-29 15:17:30|181.79|179.69|181.78|179.68|181.8|179.7|181.76|179.66|8
1653837460000|2022-05-29 15:17:40|181.79|179.69|181.6|179.5|181.79|179.69|181.6|179.5|9
1653837470000|2022-05-29 15:17:50|181.59|179.49|181.59|179.49|181.62|179.52|181.59|179.49|8
1653837480000|2022-05-29 15:18:00|181.58|179.48|181.52|179.42|181.58|179.48|181.52|179.42|4
1653837500000|2022-05-29 15:18:20|181.54|179.44|181.58|179.48|181.59|179.49|181.54|179.44|7
1653837510000|2022-05-29 15:18:30|181.65|179.55|181.69|179.59|181.69|179.59|181.65|179.55|6
1653837540000|2022-05-29 15:19:00|181.7|179.6|181.71|179.61|181.71|179.61|181.69|179.59|4
1653837550000|2022-05-29 15:19:10|181.7|179.6|181.62|179.52|181.7|179.6|181.62|179.52|11
1653837560000|2022-05-29 15:19:20|181.63|179.53|181.62|179.52|181.65|179.55|181.62|179.52|8
1653837570000|2022-05-29 15:19:30|181.66|179.56|181.61|179.51|181.66|179.56|181.6|179.5|6
1653837580000|2022-05-29 15:19:40|181.6|179.5|181.58|179.48|181.6|179.5|181.58|179.48|7
1653837590000|2022-05-29 15:19:50|181.6|179.5|181.61|179.51|181.61|179.51|181.6|179.5|4
1653837600000|2022-05-29 15:20:00|181.6|179.5|181.65|179.55|181.69|179.59|181.59|179.49|11
1653837610000|2022-05-29 15:20:10|181.64|179.54|181.62|179.52|181.66|179.56|181.62|179.52|11
1653837620000|2022-05-29 15:20:20|181.64|179.54|181.67|179.57|181.67|179.57|181.6|179.5|12
1653837630000|2022-05-29 15:20:30|181.7|179.6|181.7|179.6|181.71|179.61|181.69|179.59|7
1653837640000|2022-05-29 15:20:40|181.71|179.61|181.69|179.59|181.71|179.61|181.69|179.59|3
1653837650000|2022-05-29 15:20:50|181.7|179.6|181.72|179.62|181.74|179.64|181.7|179.6|5
1653837660000|2022-05-29 15:21:00|181.73|179.63|181.81|179.71|181.81|179.71|181.72|179.62|12
1653837670000|2022-05-29 15:21:10|181.8|179.7|181.77|179.67|181.83|179.73|181.77|179.67|10
1653837680000|2022-05-29 15:21:20|181.75|179.65|181.78|179.68|181.78|179.68|181.7|179.6|10
1653837690000|2022-05-29 15:21:30|181.77|179.67|181.8|179.7|181.8|179.7|181.77|179.67|6
1653837700000|2022-05-29 15:21:40|181.87|179.77|181.85|179.75|181.89|179.79|181.85|179.75|8
1653837710000|2022-05-29 15:21:50|181.86|179.76|181.85|179.75|181.89|179.79|181.83|179.73|10
1653837720000|2022-05-29 15:22:00|181.86|179.76|181.81|179.71|181.86|179.76|181.81|179.71|7
1653837730000|2022-05-29 15:22:10|181.8|179.7|181.86|179.76|181.86|179.76|181.8|179.7|9
1653837740000|2022-05-29 15:22:20|181.85|179.75|181.85|179.75|181.85|179.75|181.81|179.71|6
1653837750000|2022-05-29 15:22:30|181.83|179.73|181.85|179.75|181.85|179.75|181.83|179.73|2
1653837760000|2022-05-29 15:22:40|181.83|179.73|181.85|179.75|181.86|179.76|181.83|179.73|7
1653837770000|2022-05-29 15:22:50|181.86|179.76|181.86|179.76|181.86|179.76|181.86|179.76|1
1653837780000|2022-05-29 15:23:00|181.84|179.74|181.86|179.76|181.86|179.76|181.84|179.74|4
1653837790000|2022-05-29 15:23:10|181.87|179.77|181.72|179.62|181.87|179.77|181.72|179.62|10
1653837800000|2022-05-29 15:23:20|181.74|179.64|181.77|179.67|181.78|179.68|181.73|179.63|8
1653837810000|2022-05-29 15:23:30|181.75|179.65|181.73|179.63|181.75|179.65|181.71|179.61|8
1653837820000|2022-05-29 15:23:40|181.72|179.62|181.74|179.64|181.74|179.64|181.7|179.6|10
1653837830000|2022-05-29 15:23:50|181.73|179.63|181.74|179.64|181.74|179.64|181.73|179.63|2
1653837840000|2022-05-29 15:24:00|181.75|179.65|181.75|179.65|181.76|179.66|181.75|179.65|3
1653837850000|2022-05-29 15:24:10|181.74|179.64|181.74|179.64|181.74|179.64|181.74|179.64|1
1653837860000|2022-05-29 15:24:20|181.75|179.65|181.75|179.65|181.75|179.65|181.73|179.63|3
1653837870000|2022-05-29 15:24:30|181.77|179.67|181.78|179.68|181.79|179.69|181.75|179.65|8
1653837880000|2022-05-29 15:24:40|181.77|179.67|181.82|179.72|181.82|179.72|181.76|179.66|10
1653837890000|2022-05-29 15:24:50|181.81|179.71|181.86|179.76|181.86|179.76|181.8|179.7|14
1653837900000|2022-05-29 15:25:00|181.83|179.73|181.85|179.75|181.86|179.76|181.83|179.73|4
1653837910000|2022-05-29 15:25:10|181.86|179.76|181.95|179.85|181.97|179.87|181.86|179.76|17
1653837920000|2022-05-29 15:25:20|181.94|179.84|181.97|179.87|181.97|179.87|181.94|179.84|6
1653837930000|2022-05-29 15:25:30|181.96|179.86|181.9|179.8|181.98|179.88|181.9|179.8|13
1653837940000|2022-05-29 15:25:40|181.87|179.77|181.81|179.71|181.87|179.77|181.8|179.7|11
1653837950000|2022-05-29 15:25:50|181.84|179.74|181.85|179.75|181.87|179.77|181.83|179.73|6
1653837960000|2022-05-29 15:26:00|181.81|179.71|181.85|179.75|181.86|179.76|181.81|179.71|9
1653837970000|2022-05-29 15:26:10|181.86|179.76|181.72|179.62|181.86|179.76|181.72|179.62|13
1653837980000|2022-05-29 15:26:20|181.71|179.61|181.67|179.57|181.71|179.61|181.67|179.57|9
1653837990000|2022-05-29 15:26:30|181.66|179.56|181.69|179.59|181.7|179.6|181.66|179.56|10
1653838000000|2022-05-29 15:26:40|181.7|179.6|181.7|179.6|181.7|179.6|181.69|179.59|9
1653838010000|2022-05-29 15:26:50|181.69|179.59|181.67|179.57|181.69|179.59|181.67|179.57|5
1653838020000|2022-05-29 15:27:00|181.66|179.56|181.64|179.54|181.68|179.58|181.64|179.54|7
1653838030000|2022-05-29 15:27:10|181.65|179.55|181.65|179.55|181.65|179.55|181.65|179.55|1
1653838060000|2022-05-29 15:27:40|181.64|179.54|181.54|179.44|181.64|179.54|181.54|179.44|3
1653838070000|2022-05-29 15:27:50|181.44|179.34|181.46|179.36|181.48|179.38|181.44|179.34|4
1653838080000|2022-05-29 15:28:00|181.45|179.35|181.39|179.29|181.45|179.35|181.39|179.29|3
1653838090000|2022-05-29 15:28:10|181.4|179.3|181.42|179.32|181.42|179.32|181.39|179.29|4
1653838100000|2022-05-29 15:28:20|181.43|179.33|181.41|179.31|181.44|179.34|181.4|179.3|11
1653838110000|2022-05-29 15:28:30|181.4|179.3|181.39|179.29|181.4|179.3|181.38|179.28|5
1653838120000|2022-05-29 15:28:40|181.38|179.28|181.32|179.22|181.38|179.28|181.31|179.21|12
1653838130000|2022-05-29 15:28:50|181.31|179.21|181.31|179.21|181.33|179.23|181.3|179.2|7
1653838140000|2022-05-29 15:29:00|181.3|179.2|181.32|179.22|181.32|179.22|181.3|179.2|9
1653838150000|2022-05-29 15:29:10|181.31|179.21|181.32|179.22|181.32|179.22|181.3|179.2|6
1653838160000|2022-05-29 15:29:20|181.37|179.27|181.37|179.27|181.37|179.27|181.37|179.27|1
1653838170000|2022-05-29 15:29:30|181.38|179.28|181.43|179.33|181.44|179.34|181.38|179.28|10
1653838180000|2022-05-29 15:29:40|181.44|179.34|181.42|179.32|181.45|179.35|181.42|179.32|6
1653838190000|2022-05-29 15:29:50|181.43|179.33|181.44|179.34|181.44|179.34|181.42|179.32|6
1653838200000|2022-05-29 15:30:00|181.43|179.33|181.57|179.47|181.57|179.47|181.42|179.32|16
1653838210000|2022-05-29 15:30:10|181.58|179.48|181.52|179.42|181.58|179.48|181.52|179.42|17
1653838220000|2022-05-29 15:30:20|181.53|179.43|181.53|179.43|181.57|179.47|181.51|179.41|17
1653838230000|2022-05-29 15:30:30|181.55|179.45|181.56|179.46|181.57|179.47|181.52|179.42|11
1653838240000|2022-05-29 15:30:40|181.51|179.41|181.49|179.39|181.52|179.42|181.46|179.36|14
1653838250000|2022-05-29 15:30:50|181.48|179.38|181.48|179.38|181.5|179.4|181.48|179.38|4
1653838260000|2022-05-29 15:31:00|181.47|179.37|181.42|179.32|181.47|179.37|181.41|179.31|9
1653838270000|2022-05-29 15:31:10|181.41|179.31|181.36|179.26|181.41|179.31|181.35|179.25|9
1653838280000|2022-05-29 15:31:20|181.35|179.25|181.33|179.23|181.35|179.25|181.32|179.22|4
1653838290000|2022-05-29 15:31:30|181.35|179.25|181.35|179.25|181.37|179.27|181.35|179.25|5
1653838300000|2022-05-29 15:31:40|181.37|179.27|181.34|179.24|181.37|179.27|181.33|179.23|5
1653838310000|2022-05-29 15:31:50|181.33|179.23|181.24|179.14|181.33|179.23|181.24|179.14|8
1653838320000|2022-05-29 15:32:00|181.25|179.15|181.2|179.1|181.25|179.15|181.18|179.08|18
1653838330000|2022-05-29 15:32:10|181.21|179.11|181.2|179.1|181.22|179.12|181.19|179.09|7
1653838340000|2022-05-29 15:32:20|181.21|179.11|181.19|179.09|181.21|179.11|181.18|179.08|12
1653838350000|2022-05-29 15:32:30|181.18|179.08|180.99|178.89|181.18|179.08|180.99|178.89|15
1653838360000|2022-05-29 15:32:40|181.02|178.92|181.03|178.93|181.03|178.93|181|178.9|17
1653838370000|2022-05-29 15:32:50|181.02|178.92|181.09|178.99|181.1|179|181.02|178.92|10
1653838380000|2022-05-29 15:33:00|181.08|178.98|181.08|178.98|181.09|178.99|181.06|178.96|12
1653838390000|2022-05-29 15:33:10|181.07|178.97|181.08|178.98|181.08|178.98|181.07|178.97|4
1653838400000|2022-05-29 15:33:20|180.97|178.87|181.01|178.91|181.03|178.93|180.96|178.86|6
1653838410000|2022-05-29 15:33:30|181|178.9|181.01|178.91|181.02|178.92|180.99|178.89|9
1653838420000|2022-05-29 15:33:40|180.99|178.89|181.1|179|181.1|179|180.98|178.88|14
1653838430000|2022-05-29 15:33:50|181.11|179.01|181.04|178.94|181.11|179.01|181.04|178.94|8
1653838440000|2022-05-29 15:34:00|181.05|178.95|181.02|178.92|181.05|178.95|180.98|178.88|13
1653838450000|2022-05-29 15:34:10|181|178.9|181.03|178.93|181.03|178.93|181|178.9|7
1653838460000|2022-05-29 15:34:20|181.02|178.92|181.01|178.91|181.03|178.93|181.01|178.91|4
1653838470000|2022-05-29 15:34:30|181.02|178.92|181.03|178.93|181.03|178.93|181.02|178.92|2
1653838490000|2022-05-29 15:34:50|181.02|178.92|181.03|178.93|181.06|178.96|181.02|178.92|8
1653838500000|2022-05-29 15:35:00|181.04|178.94|181.12|179.02|181.12|179.02|181.04|178.94|11
1653838510000|2022-05-29 15:35:10|181.13|179.03|181.27|179.17|181.28|179.18|181.13|179.03|17
1653838520000|2022-05-29 15:35:20|181.23|179.13|181.19|179.09|181.23|179.13|181.17|179.07|10
1653838530000|2022-05-29 15:35:30|181.18|179.08|181.18|179.08|181.21|179.11|181.1|179|16
1653838540000|2022-05-29 15:35:40|181.17|179.07|181.09|178.99|181.19|179.09|181.09|178.99|5
1653838550000|2022-05-29 15:35:50|181.11|179.01|181.11|179.01|181.12|179.02|181.09|178.99|6
1653838560000|2022-05-29 15:36:00|181.12|179.02|181.2|179.1|181.2|179.1|181.11|179.01|9
1653838570000|2022-05-29 15:36:10|181.19|179.09|181.21|179.11|181.27|179.17|181.19|179.09|11
1653838580000|2022-05-29 15:36:20|181.22|179.12|181.18|179.08|181.22|179.12|181.18|179.08|5
1653838590000|2022-05-29 15:36:30|181.17|179.07|181.21|179.11|181.21|179.11|181.17|179.07|7
1653838600000|2022-05-29 15:36:40|181.19|179.09|181.19|179.09|181.2|179.1|181.18|179.08|5
1653838610000|2022-05-29 15:36:50|181.22|179.12|181.27|179.17|181.27|179.17|181.21|179.11|17
1653838620000|2022-05-29 15:37:00|181.28|179.18|181.29|179.19|181.29|179.19|181.24|179.14|7
1653838630000|2022-05-29 15:37:10|181.27|179.17|181.1|179|181.33|179.23|181.1|179|21
1653838640000|2022-05-29 15:37:20|181.11|179.01|181.11|179.01|181.15|179.05|181.1|179|9
1653838650000|2022-05-29 15:37:30|181.12|179.02|181.12|179.02|181.16|179.06|181.11|179.01|14
1653838660000|2022-05-29 15:37:40|181.13|179.03|181.11|179.01|181.13|179.03|181.11|179.01|5
1653838670000|2022-05-29 15:37:50|181.12|179.02|181.11|179.01|181.13|179.03|181.1|179|7
1653838680000|2022-05-29 15:38:00|181.1|179|181.03|178.93|181.11|179.01|180.99|178.89|8
1653838690000|2022-05-29 15:38:10|181.02|178.92|181.03|178.93|181.03|178.93|180.98|178.88|13
1653838700000|2022-05-29 15:38:20|181.01|178.91|180.99|178.89|181.03|178.93|180.99|178.89|5
1653838710000|2022-05-29 15:38:30|181|178.9|181.04|178.94|181.05|178.95|180.98|178.88|12
1653838720000|2022-05-29 15:38:40|181.05|178.95|181.05|178.95|181.1|179|181.04|178.94|10
1653838730000|2022-05-29 15:38:50|181.04|178.94|181.19|179.09|181.21|179.11|181.04|178.94|12
1653838740000|2022-05-29 15:39:00|181.2|179.1|181.25|179.15|181.26|179.16|181.18|179.08|16
1653838750000|2022-05-29 15:39:10|181.26|179.16|181.16|179.06|181.26|179.16|181.13|179.03|11
1653838760000|2022-05-29 15:39:20|181.17|179.07|181.13|179.03|181.17|179.07|181.12|179.02|9
1653838770000|2022-05-29 15:39:30|181.12|179.02|181.18|179.08|181.21|179.11|181.11|179.01|10
1653838780000|2022-05-29 15:39:40|181.17|179.07|181.14|179.04|181.19|179.09|181.13|179.03|11
1653838790000|2022-05-29 15:39:50|181.19|179.09|181.21|179.11|181.21|179.11|181.17|179.07|8
1653838800000|2022-05-29 15:40:00|181.22|179.12|181.22|179.12|181.22|179.12|181.2|179.1|7
1653838810000|2022-05-29 15:40:10|181.23|179.13|181.22|179.12|181.23|179.13|181.21|179.11|3
1653838820000|2022-05-29 15:40:20|181.23|179.13|181.25|179.15|181.25|179.15|181.22|179.12|6
1653838830000|2022-05-29 15:40:30|181.26|179.16|181.27|179.17|181.27|179.17|181.25|179.15|3
1653838840000|2022-05-29 15:40:40|181.25|179.15|181.23|179.13|181.25|179.15|181.21|179.11|4
1653838850000|2022-05-29 15:40:50|181.25|179.15|181.25|179.15|181.25|179.15|181.25|179.15|1
1653838860000|2022-05-29 15:41:00|181.24|179.14|181.43|179.33|181.43|179.33|181.24|179.14|8
1653838870000|2022-05-29 15:41:10|181.42|179.32|181.4|179.3|181.42|179.32|181.37|179.27|15
1653838880000|2022-05-29 15:41:20|181.42|179.32|181.41|179.31|181.42|179.32|181.4|179.3|4
1653838890000|2022-05-29 15:41:30|181.42|179.32|181.42|179.32|181.42|179.32|181.41|179.31|5
1653838900000|2022-05-29 15:41:40|181.41|179.31|181.12|179.02|181.41|179.31|181.12|179.02|16
1653838910000|2022-05-29 15:41:50|181.11|179.01|181.14|179.04|181.18|179.08|181.1|179|15
1653838920000|2022-05-29 15:42:00|181.15|179.05|181.23|179.13|181.23|179.13|181.15|179.05|11
1653838930000|2022-05-29 15:42:10|181.22|179.12|181.3|179.2|181.3|179.2|181.16|179.06|10
1653838940000|2022-05-29 15:42:20|181.32|179.22|181.28|179.18|181.32|179.22|181.26|179.16|10
1653838950000|2022-05-29 15:42:30|181.27|179.17|181.28|179.18|181.28|179.18|181.26|179.16|4
1653838960000|2022-05-29 15:42:40|181.29|179.19|181.3|179.2|181.3|179.2|181.28|179.18|8
1653838970000|2022-05-29 15:42:50|181.32|179.22|181.32|179.22|181.36|179.26|181.31|179.21|13
1653838980000|2022-05-29 15:43:00|181.31|179.21|181.33|179.23|181.34|179.24|181.31|179.21|5
1653838990000|2022-05-29 15:43:10|181.32|179.22|181.31|179.21|181.32|179.22|181.31|179.21|2
1653839010000|2022-05-29 15:43:30|181.32|179.22|181.34|179.24|181.34|179.24|181.32|179.22|3
1653839020000|2022-05-29 15:43:40|181.32|179.22|181.35|179.25|181.36|179.26|181.31|179.21|5
1653839030000|2022-05-29 15:43:50|181.36|179.26|181.35|179.25|181.38|179.28|181.35|179.25|5
1653839040000|2022-05-29 15:44:00|181.37|179.27|181.36|179.26|181.37|179.27|181.35|179.25|4
1653839050000|2022-05-29 15:44:10|181.35|179.25|181.36|179.26|181.38|179.28|181.35|179.25|8
1653839060000|2022-05-29 15:44:20|181.37|179.27|181.39|179.29|181.4|179.3|181.37|179.27|7
1653839070000|2022-05-29 15:44:30|181.38|179.28|181.4|179.3|181.4|179.3|181.38|179.28|3
1653839080000|2022-05-29 15:44:40|181.37|179.27|181.28|179.18|181.38|179.28|181.28|179.18|11
1653839090000|2022-05-29 15:44:50|181.27|179.17|181.32|179.22|181.32|179.22|181.25|179.15|10
1653839100000|2022-05-29 15:45:00|181.31|179.21|181.32|179.22|181.34|179.24|181.31|179.21|7
1653839110000|2022-05-29 15:45:10|181.33|179.23|181.32|179.22|181.34|179.24|181.31|179.21|6
1653839120000|2022-05-29 15:45:20|181.33|179.23|181.32|179.22|181.33|179.23|181.29|179.19|13
1653839130000|2022-05-29 15:45:30|181.31|179.21|181.31|179.21|181.32|179.22|181.31|179.21|3
1653839140000|2022-05-29 15:45:40|181.3|179.2|181.31|179.21|181.31|179.21|181.29|179.19|4
1653839150000|2022-05-29 15:45:50|181.3|179.2|181.31|179.21|181.31|179.21|181.3|179.2|4
1653839170000|2022-05-29 15:46:10|181.33|179.23|181.33|179.23|181.34|179.24|181.33|179.23|3
1653839180000|2022-05-29 15:46:20|181.34|179.24|181.27|179.17|181.34|179.24|181.26|179.16|7
1653839190000|2022-05-29 15:46:30|181.28|179.18|181.25|179.15|181.28|179.18|181.25|179.15|6
1653839200000|2022-05-29 15:46:40|181.26|179.16|181.25|179.15|181.27|179.17|181.25|179.15|4
1653839210000|2022-05-29 15:46:50|181.26|179.16|181.26|179.16|181.26|179.16|181.26|179.16|1
1653839220000|2022-05-29 15:47:00|181.25|179.15|181.28|179.18|181.28|179.18|181.25|179.15|6
1653839230000|2022-05-29 15:47:10|181.29|179.19|181.29|179.19|181.29|179.19|181.29|179.19|1
1653839240000|2022-05-29 15:47:20|181.25|179.15|181.25|179.15|181.25|179.15|181.25|179.15|1
1653839250000|2022-05-29 15:47:30|181.23|179.13|181.24|179.14|181.24|179.14|181.23|179.13|2
1653839260000|2022-05-29 15:47:40|181.25|179.15|181.24|179.14|181.3|179.2|181.23|179.13|11
1653839280000|2022-05-29 15:48:00|181.2|179.1|181.02|178.92|181.2|179.1|181.02|178.92|19
1653839290000|2022-05-29 15:48:10|181.04|178.94|181.05|178.95|181.05|178.95|181.03|178.93|4
1653839300000|2022-05-29 15:48:20|181.09|178.99|181.04|178.94|181.11|179.01|181.04|178.94|9
1653839310000|2022-05-29 15:48:30|181.03|178.93|181.04|178.94|181.04|178.94|181.03|178.93|4
1653839320000|2022-05-29 15:48:40|181.06|178.96|181.05|178.95|181.06|178.96|181.04|178.94|3
1653839330000|2022-05-29 15:48:50|181.04|178.94|181.1|179|181.1|179|181.03|178.93|9
1653839340000|2022-05-29 15:49:00|181.09|178.99|181.1|179|181.11|179.01|181.09|178.99|7
1653839350000|2022-05-29 15:49:10|181.09|178.99|181.1|179|181.1|179|181.09|178.99|2
1653839360000|2022-05-29 15:49:20|181.11|179.01|181.11|179.01|181.12|179.02|181.1|179|5
1653839370000|2022-05-29 15:49:30|181.12|179.02|181.12|179.02|181.13|179.03|181.12|179.02|3
1653839380000|2022-05-29 15:49:40|181.13|179.03|181.12|179.02|181.13|179.03|181.12|179.02|2
1653839390000|2022-05-29 15:49:50|181.09|178.99|181.09|178.99|181.09|178.99|181.09|178.99|1
1653839400000|2022-05-29 15:50:00|181.08|178.98|181.08|178.98|181.1|179|181.07|178.97|6
1653839410000|2022-05-29 15:50:10|181.09|178.99|181.37|179.27|181.39|179.29|181.09|178.99|12
1653839420000|2022-05-29 15:50:20|181.38|179.28|181.26|179.16|181.38|179.28|181.25|179.15|7
1653839430000|2022-05-29 15:50:30|181.25|179.15|181.27|179.17|181.27|179.17|181.25|179.15|3
1653839440000|2022-05-29 15:50:40|181.29|179.19|181.31|179.21|181.31|179.21|181.28|179.18|5
1653839450000|2022-05-29 15:50:50|181.3|179.2|181.29|179.19|181.33|179.23|181.29|179.19|8
1653839460000|2022-05-29 15:51:00|181.31|179.21|181.43|179.33|181.43|179.33|181.31|179.21|11
1653839470000|2022-05-29 15:51:10|181.42|179.32|181.42|179.32|181.43|179.33|181.4|179.3|6
1653839490000|2022-05-29 15:51:30|181.41|179.31|181.41|179.31|181.41|179.31|181.41|179.31|1
1653839500000|2022-05-29 15:51:40|181.45|179.35|181.53|179.43|181.53|179.43|181.45|179.35|7
1653839510000|2022-05-29 15:51:50|181.52|179.42|181.53|179.43|181.55|179.45|181.52|179.42|7
1653839520000|2022-05-29 15:52:00|181.51|179.41|181.52|179.42|181.52|179.42|181.5|179.4|7
1653839530000|2022-05-29 15:52:10|181.53|179.43|181.52|179.42|181.53|179.43|181.52|179.42|2
1653839540000|2022-05-29 15:52:20|181.51|179.41|181.48|179.38|181.51|179.41|181.48|179.38|3
1653839550000|2022-05-29 15:52:30|181.5|179.4|181.5|179.4|181.5|179.4|181.5|179.4|1
1653839560000|2022-05-29 15:52:40|181.49|179.39|181.56|179.46|181.56|179.46|181.49|179.39|7
1653839570000|2022-05-29 15:52:50|181.57|179.47|181.57|179.47|181.59|179.49|181.57|179.47|12
1653839580000|2022-05-29 15:53:00|181.58|179.48|181.58|179.48|181.58|179.48|181.57|179.47|3
1653839590000|2022-05-29 15:53:10|181.59|179.49|181.58|179.48|181.59|179.49|181.58|179.48|2
1653839600000|2022-05-29 15:53:20|181.59|179.49|181.62|179.52|181.62|179.52|181.59|179.49|5
1653839620000|2022-05-29 15:53:40|181.61|179.51|181.59|179.49|181.61|179.51|181.58|179.48|4
1653839640000|2022-05-29 15:54:00|181.57|179.47|181.56|179.46|181.57|179.47|181.56|179.46|2
1653839660000|2022-05-29 15:54:20|181.55|179.45|181.55|179.45|181.55|179.45|181.55|179.45|1
1653839670000|2022-05-29 15:54:30|181.56|179.46|181.58|179.48|181.58|179.48|181.56|179.46|2
1653839680000|2022-05-29 15:54:40|181.57|179.47|181.54|179.44|181.57|179.47|181.54|179.44|3
1653839690000|2022-05-29 15:54:50|181.55|179.45|181.56|179.46|181.6|179.5|181.49|179.39|13
1653839700000|2022-05-29 15:55:00|181.57|179.47|181.57|179.47|181.57|179.47|181.57|179.47|1
1653839710000|2022-05-29 15:55:10|181.56|179.46|181.57|179.47|181.57|179.47|181.56|179.46|4
1653839720000|2022-05-29 15:55:20|181.56|179.46|181.55|179.45|181.57|179.47|181.55|179.45|4
1653839730000|2022-05-29 15:55:30|181.56|179.46|181.57|179.47|181.57|179.47|181.56|179.46|4
1653839740000|2022-05-29 15:55:40|181.56|179.46|181.56|179.46|181.57|179.47|181.56|179.46|3
1653839750000|2022-05-29 15:55:50|181.55|179.45|181.6|179.5|181.6|179.5|181.55|179.45|3
1653839760000|2022-05-29 15:56:00|181.59|179.49|181.56|179.46|181.59|179.49|181.55|179.45|6
1653839770000|2022-05-29 15:56:10|181.58|179.48|181.59|179.49|181.6|179.5|181.58|179.48|3
1653839780000|2022-05-29 15:56:20|181.58|179.48|181.55|179.45|181.58|179.48|181.55|179.45|5
1653839790000|2022-05-29 15:56:30|181.56|179.46|181.56|179.46|181.56|179.46|181.56|179.46|1
1653839800000|2022-05-29 15:56:40|181.62|179.52|181.64|179.54|181.65|179.55|181.61|179.51|12
1653839810000|2022-05-29 15:56:50|181.65|179.55|181.75|179.65|181.75|179.65|181.65|179.55|6
1653839820000|2022-05-29 15:57:00|181.73|179.63|181.75|179.65|181.77|179.67|181.73|179.63|11
1653839830000|2022-05-29 15:57:10|181.76|179.66|181.78|179.68|181.78|179.68|181.74|179.64|13
1653839840000|2022-05-29 15:57:20|181.76|179.66|181.76|179.66|181.78|179.68|181.76|179.66|5
1653839850000|2022-05-29 15:57:30|181.72|179.62|181.73|179.63|181.73|179.63|181.72|179.62|2
1653839860000|2022-05-29 15:57:40|181.75|179.65|181.65|179.55|181.75|179.65|181.64|179.54|9
1653839870000|2022-05-29 15:57:50|181.66|179.56|181.64|179.54|181.66|179.56|181.64|179.54|3
1653839880000|2022-05-29 15:58:00|181.67|179.57|181.64|179.54|181.67|179.57|181.64|179.54|3
1653839890000|2022-05-29 15:58:10|181.62|179.52|181.63|179.53|181.63|179.53|181.62|179.52|2
1653839900000|2022-05-29 15:58:20|181.62|179.52|181.63|179.53|181.63|179.53|181.62|179.52|4
1653839910000|2022-05-29 15:58:30|181.65|179.55|181.65|179.55|181.65|179.55|181.65|179.55|1
1653839920000|2022-05-29 15:58:40|181.66|179.56|181.66|179.56|181.66|179.56|181.65|179.55|3
1653839930000|2022-05-29 15:58:50|181.67|179.57|181.66|179.56|181.67|179.57|181.65|179.55|4
1653839940000|2022-05-29 15:59:00|181.62|179.52|181.6|179.5|181.62|179.52|181.59|179.49|11
1653839960000|2022-05-29 15:59:20|181.61|179.51|181.6|179.5|181.61|179.51|181.59|179.49|4
1653839970000|2022-05-29 15:59:30|181.61|179.51|181.61|179.51|181.61|179.51|181.6|179.5|5
1653839980000|2022-05-29 15:59:40|181.59|179.49|181.58|179.48|181.59|179.49|181.57|179.47|4
1653839990000|2022-05-29 15:59:50|181.59|179.49|181.61|179.51|181.61|179.51|181.58|179.48|6
1653840000000|2022-05-29 16:00:00|181.62|179.52|181.64|179.54|181.65|179.55|181.62|179.52|3
1653840010000|2022-05-29 16:00:10|181.65|179.55|181.66|179.56|181.66|179.56|181.64|179.54|5
1653840020000|2022-05-29 16:00:20|181.65|179.55|181.65|179.55|181.65|179.55|181.65|179.55|1
1653840030000|2022-05-29 16:00:30|181.63|179.53|181.66|179.56|181.66|179.56|181.63|179.53|3
1653840040000|2022-05-29 16:00:40|181.65|179.55|181.65|179.55|181.65|179.55|181.63|179.53|7
1653840050000|2022-05-29 16:00:50|181.66|179.56|181.64|179.54|181.66|179.56|181.64|179.54|3
1653840060000|2022-05-29 16:01:00|181.63|179.53|181.64|179.54|181.64|179.54|181.61|179.51|8
1653840070000|2022-05-29 16:01:10|181.63|179.53|181.64|179.54|181.65|179.55|181.63|179.53|5
1653840080000|2022-05-29 16:01:20|181.65|179.55|181.65|179.55|181.66|179.56|181.65|179.55|3
1653840090000|2022-05-29 16:01:30|181.64|179.54|181.61|179.51|181.64|179.54|181.61|179.51|6
1653840100000|2022-05-29 16:01:40|181.62|179.52|181.64|179.54|181.64|179.54|181.62|179.52|3
1653840110000|2022-05-29 16:01:50|181.66|179.56|181.66|179.56|181.66|179.56|181.66|179.56|1
1653840130000|2022-05-29 16:02:10|181.65|179.55|181.66|179.56|181.66|179.56|181.65|179.55|2
1653840160000|2022-05-29 16:02:40|181.67|179.57|181.67|179.57|181.68|179.58|181.66|179.56|4
1653840170000|2022-05-29 16:02:50|181.71|179.61|181.79|179.69|181.79|179.69|181.7|179.6|11
1653840180000|2022-05-29 16:03:00|181.8|179.7|181.81|179.71|181.82|179.72|181.8|179.7|5
1653840190000|2022-05-29 16:03:10|181.82|179.72|181.83|179.73|181.84|179.74|181.81|179.71|9
1653840200000|2022-05-29 16:03:20|181.82|179.72|181.82|179.72|181.83|179.73|181.82|179.72|5
1653840210000|2022-05-29 16:03:30|181.83|179.73|182.04|179.94|182.04|179.94|181.83|179.73|10
1653840220000|2022-05-29 16:03:40|182.06|179.96|182.12|180.02|182.12|180.02|182.05|179.95|10
1653840230000|2022-05-29 16:03:50|182.13|180.03|182.12|180.02|182.14|180.04|182.11|180.01|7
1653840240000|2022-05-29 16:04:00|182.11|180.01|182.11|180.01|182.12|180.02|182.11|180.01|3
1653840250000|2022-05-29 16:04:10|182.1|180|182.1|180|182.11|180.01|182.09|179.99|4
1653840270000|2022-05-29 16:04:30|182.12|180.02|182.14|180.04|182.14|180.04|182.1|180|5
1653840280000|2022-05-29 16:04:40|182.11|180.01|182.16|180.06|182.16|180.06|182.11|180.01|7
1653840290000|2022-05-29 16:04:50|182.15|180.05|182.17|180.07|182.17|180.07|182.15|180.05|2
1653840300000|2022-05-29 16:05:00|182.15|180.05|182.12|180.02|182.15|180.05|182.12|180.02|3
1653840310000|2022-05-29 16:05:10|182.11|180.01|182.08|179.98|182.13|180.03|182.07|179.97|8
1653840320000|2022-05-29 16:05:20|182.09|179.99|182.11|180.01|182.11|180.01|182.09|179.99|6
1653840330000|2022-05-29 16:05:30|182.09|179.99|182.12|180.02|182.13|180.03|182.09|179.99|7
1653840340000|2022-05-29 16:05:40|182.1|180|182.11|180.01|182.13|180.03|182.1|180|8
1653840350000|2022-05-29 16:05:50|182.1|180|182.11|180.01|182.11|180.01|182.1|180|2
1653840360000|2022-05-29 16:06:00|182.09|179.99|182.1|180|182.12|180.02|182.09|179.99|5
1653840370000|2022-05-29 16:06:10|182.11|180.01|182.27|180.17|182.28|180.18|182.11|180.01|14
1653840380000|2022-05-29 16:06:20|182.26|180.16|182.28|180.18|182.28|180.18|182.26|180.16|3
1653840390000|2022-05-29 16:06:30|182.25|180.15|182.25|180.15|182.27|180.17|182.24|180.14|7
1653840400000|2022-05-29 16:06:40|182.24|180.14|182.15|180.05|182.26|180.16|182.15|180.05|8
1653840410000|2022-05-29 16:06:50|182.16|180.06|182.18|180.08|182.18|180.08|182.16|180.06|2
1653840420000|2022-05-29 16:07:00|182.19|180.09|182.17|180.07|182.2|180.1|182.13|180.03|12
1653840430000|2022-05-29 16:07:10|182.16|180.06|182.17|180.07|182.17|180.07|182.14|180.04|5
1653840440000|2022-05-29 16:07:20|182.15|180.05|182.15|180.05|182.15|180.05|182.15|180.05|1
1653840450000|2022-05-29 16:07:30|182.13|180.03|182.05|179.95|182.13|180.03|182.05|179.95|6
1653840460000|2022-05-29 16:07:40|182.01|179.91|181.98|179.88|182.01|179.91|181.98|179.88|2
1653840470000|2022-05-29 16:07:50|181.99|179.89|181.98|179.88|182|179.9|181.97|179.87|10
1653840480000|2022-05-29 16:08:00|181.99|179.89|181.97|179.87|181.99|179.89|181.97|179.87|7
1653840490000|2022-05-29 16:08:10|181.98|179.88|181.97|179.87|181.98|179.88|181.97|179.87|2
1653840500000|2022-05-29 16:08:20|181.98|179.88|181.9|179.8|181.98|179.88|181.9|179.8|6
1653840510000|2022-05-29 16:08:30|181.93|179.83|181.93|179.83|181.94|179.84|181.9|179.8|10
1653840520000|2022-05-29 16:08:40|181.91|179.81|181.93|179.83|181.93|179.83|181.91|179.81|3
1653840530000|2022-05-29 16:08:50|181.91|179.81|181.91|179.81|181.91|179.81|181.91|179.81|1
1653840540000|2022-05-29 16:09:00|181.9|179.8|181.91|179.81|181.93|179.83|181.89|179.79|9
1653840550000|2022-05-29 16:09:10|181.9|179.8|181.89|179.79|181.93|179.83|181.89|179.79|11
1653840560000|2022-05-29 16:09:20|181.9|179.8|181.91|179.81|181.91|179.81|181.88|179.78|6
1653840570000|2022-05-29 16:09:30|181.89|179.79|182.03|179.93|182.06|179.96|181.89|179.79|12
1653840580000|2022-05-29 16:09:40|182.05|179.95|182.03|179.93|182.05|179.95|182.03|179.93|10
1653840590000|2022-05-29 16:09:50|182.04|179.94|182.06|179.96|182.06|179.96|182.04|179.94|3
1653840600000|2022-05-29 16:10:00|182.03|179.93|182.06|179.96|182.07|179.97|182.03|179.93|4
1653840610000|2022-05-29 16:10:10|182.08|179.98|182.06|179.96|182.08|179.98|182.05|179.95|9
1653840620000|2022-05-29 16:10:20|182.05|179.95|182.03|179.93|182.05|179.95|182.03|179.93|3
1653840630000|2022-05-29 16:10:30|182.04|179.94|182.03|179.93|182.04|179.94|182.03|179.93|6
1653840640000|2022-05-29 16:10:40|182|179.9|181.99|179.89|182|179.9|181.95|179.85|11
1653840650000|2022-05-29 16:10:50|181.98|179.88|181.98|179.88|181.98|179.88|181.97|179.87|5
1653840660000|2022-05-29 16:11:00|181.97|179.87|181.97|179.87|181.97|179.87|181.97|179.87|1
1653840680000|2022-05-29 16:11:20|181.96|179.86|181.94|179.84|181.98|179.88|181.94|179.84|7
1653840690000|2022-05-29 16:11:30|181.92|179.82|181.91|179.81|181.93|179.83|181.9|179.8|7
1653840710000|2022-05-29 16:11:50|181.92|179.82|181.89|179.79|181.94|179.84|181.89|179.79|7
1653840720000|2022-05-29 16:12:00|181.88|179.78|181.86|179.76|181.9|179.8|181.85|179.75|4
1653840730000|2022-05-29 16:12:10|181.85|179.75|181.84|179.74|181.86|179.76|181.83|179.73|9
1653840740000|2022-05-29 16:12:20|181.83|179.73|181.82|179.72|181.83|179.73|181.81|179.71|6
1653840750000|2022-05-29 16:12:30|181.83|179.73|181.82|179.72|181.85|179.75|181.82|179.72|5
1653840760000|2022-05-29 16:12:40|181.75|179.65|181.74|179.64|181.76|179.66|181.71|179.61|9
1653840770000|2022-05-29 16:12:50|181.73|179.63|181.62|179.52|181.73|179.63|181.58|179.48|13
1653840780000|2022-05-29 16:13:00|181.6|179.5|181.63|179.53|181.63|179.53|181.6|179.5|3
1653840790000|2022-05-29 16:13:10|181.62|179.52|181.67|179.57|181.67|179.57|181.62|179.52|7
1653840800000|2022-05-29 16:13:20|181.68|179.58|181.71|179.61|181.72|179.62|181.68|179.58|6
1653840810000|2022-05-29 16:13:30|181.72|179.62|181.71|179.61|181.72|179.62|181.69|179.59|3
1653840820000|2022-05-29 16:13:40|181.7|179.6|181.73|179.63|181.73|179.63|181.69|179.59|7
1653840830000|2022-05-29 16:13:50|181.71|179.61|181.71|179.61|181.71|179.61|181.71|179.61|1
1653840840000|2022-05-29 16:14:00|181.72|179.62|181.7|179.6|181.72|179.62|181.69|179.59|5
1653840850000|2022-05-29 16:14:10|181.69|179.59|181.69|179.59|181.69|179.59|181.69|179.59|1
1653840860000|2022-05-29 16:14:20|181.7|179.6|181.73|179.63|181.73|179.63|181.7|179.6|6
1653840870000|2022-05-29 16:14:30|181.76|179.66|181.72|179.62|181.8|179.7|181.72|179.62|8
1653840880000|2022-05-29 16:14:40|181.73|179.63|181.73|179.63|181.74|179.64|181.72|179.62|5
1653840900000|2022-05-29 16:15:00|181.74|179.64|181.65|179.55|181.75|179.65|181.65|179.55|9
1653840910000|2022-05-29 16:15:10|181.66|179.56|182.02|179.92|182.02|179.92|181.65|179.55|6
1653840920000|2022-05-29 16:15:20|182.06|179.96|182.08|179.98|182.08|179.98|182.01|179.91|16
1653840930000|2022-05-29 16:15:30|182.07|179.97|182.09|179.99|182.09|179.99|182.05|179.95|7
1653840940000|2022-05-29 16:15:40|182.1|180|182.07|179.97|182.18|180.08|182.06|179.96|11
1653840950000|2022-05-29 16:15:50|182.08|179.98|182.11|180.01|182.13|180.03|182.08|179.98|7
1653840960000|2022-05-29 16:16:00|182.1|180|182.12|180.02|182.13|180.03|182.1|180|6
1653840970000|2022-05-29 16:16:10|182.11|180.01|182.11|180.01|182.11|180.01|182.11|180.01|1
1653840980000|2022-05-29 16:16:20|182.12|180.02|182.24|180.14|182.25|180.15|182.12|180.02|11
1653840990000|2022-05-29 16:16:30|182.25|180.15|182.23|180.13|182.25|180.15|182.22|180.12|7
1653841000000|2022-05-29 16:16:40|182.24|180.14|182.23|180.13|182.25|180.15|182.22|180.12|4
1653841010000|2022-05-29 16:16:50|182.24|180.14|182.23|180.13|182.24|180.14|182.21|180.11|3
1653841020000|2022-05-29 16:17:00|182.24|180.14|182.23|180.13|182.24|180.14|182.22|180.12|3
1653841030000|2022-05-29 16:17:10|182.24|180.14|182.27|180.17|182.28|180.18|182.21|180.11|11
1653841040000|2022-05-29 16:17:20|182.24|180.14|182.37|180.27|182.37|180.27|182.24|180.14|12
1653841050000|2022-05-29 16:17:30|182.36|180.26|182.27|180.17|182.36|180.26|182.27|180.17|12
1653841060000|2022-05-29 16:17:40|182.29|180.19|182.33|180.23|182.34|180.24|182.29|180.19|9
1653841070000|2022-05-29 16:17:50|182.34|180.24|182.34|180.24|182.34|180.24|182.34|180.24|1
1653841080000|2022-05-29 16:18:00|182.33|180.23|182.33|180.23|182.33|180.23|182.3|180.2|5
1653841090000|2022-05-29 16:18:10|182.34|180.24|182.31|180.21|182.34|180.24|182.3|180.2|4
1653841100000|2022-05-29 16:18:20|182.32|180.22|182.32|180.22|182.34|180.24|182.3|180.2|11
1653841110000|2022-05-29 16:18:30|182.33|180.23|182.34|180.24|182.35|180.25|182.32|180.22|10
1653841120000|2022-05-29 16:18:40|182.33|180.23|182.36|180.26|182.36|180.26|182.3|180.2|6
1653841130000|2022-05-29 16:18:50|182.39|180.29|182.58|180.48|182.58|180.48|182.38|180.28|18
1653841140000|2022-05-29 16:19:00|182.55|180.45|182.51|180.41|182.56|180.46|182.45|180.35|12
1653841150000|2022-05-29 16:19:10|182.49|180.39|182.53|180.43|182.53|180.43|182.47|180.37|10
1653841160000|2022-05-29 16:19:20|182.54|180.44|182.52|180.42|182.54|180.44|182.52|180.42|3
1653841180000|2022-05-29 16:19:40|182.53|180.43|182.56|180.46|182.56|180.46|182.53|180.43|3
1653841190000|2022-05-29 16:19:50|182.57|180.47|182.58|180.48|182.61|180.51|182.54|180.44|14
1653841200000|2022-05-29 16:20:00|182.59|180.49|182.59|180.49|182.6|180.5|182.57|180.47|11
1653841210000|2022-05-29 16:20:10|182.58|180.48|182.47|180.37|182.58|180.48|182.47|180.37|13
1653841220000|2022-05-29 16:20:20|182.48|180.38|182.5|180.4|182.51|180.41|182.46|180.36|9
1653841230000|2022-05-29 16:20:30|182.49|180.39|182.47|180.37|182.49|180.39|182.47|180.37|10
1653841240000|2022-05-29 16:20:40|182.48|180.38|182.54|180.44|182.54|180.44|182.47|180.37|7
1653841250000|2022-05-29 16:20:50|182.55|180.45|182.59|180.49|182.59|180.49|182.53|180.43|16
1653841260000|2022-05-29 16:21:00|182.57|180.47|182.74|180.64|182.75|180.65|182.56|180.46|11
1653841270000|2022-05-29 16:21:10|182.79|180.69|182.82|180.72|182.85|180.75|182.79|180.69|18
1653841280000|2022-05-29 16:21:20|182.83|180.73|182.72|180.62|182.89|180.79|182.72|180.62|20
1653841290000|2022-05-29 16:21:30|182.7|180.6|182.6|180.5|182.7|180.6|182.58|180.48|18
1653841300000|2022-05-29 16:21:40|182.61|180.51|182.7|180.6|182.7|180.6|182.61|180.51|17
1653841310000|2022-05-29 16:21:50|182.71|180.61|182.69|180.59|182.71|180.61|182.67|180.57|14
1653841320000|2022-05-29 16:22:00|182.7|180.6|182.75|180.65|182.75|180.65|182.7|180.6|8
1653841330000|2022-05-29 16:22:10|182.76|180.66|182.75|180.65|182.76|180.66|182.75|180.65|2
1653841350000|2022-05-29 16:22:30|182.78|180.68|182.76|180.66|182.78|180.68|182.75|180.65|4
1653841360000|2022-05-29 16:22:40|182.75|180.65|182.73|180.63|182.77|180.67|182.73|180.63|9
1653841370000|2022-05-29 16:22:50|182.75|180.65|182.74|180.64|182.77|180.67|182.74|180.64|11
1653841380000|2022-05-29 16:23:00|182.73|180.63|182.72|180.62|182.75|180.65|182.71|180.61|7
1653841390000|2022-05-29 16:23:10|182.73|180.63|182.64|180.54|182.73|180.63|182.64|180.54|10
1653841400000|2022-05-29 16:23:20|182.63|180.53|182.7|180.6|182.7|180.6|182.63|180.53|11
1653841410000|2022-05-29 16:23:30|182.68|180.58|182.67|180.57|182.68|180.58|182.67|180.57|2
1653841420000|2022-05-29 16:23:40|182.66|180.56|182.65|180.55|182.66|180.56|182.64|180.54|8
1653841430000|2022-05-29 16:23:50|182.64|180.54|182.64|180.54|182.65|180.55|182.63|180.53|5
1653841440000|2022-05-29 16:24:00|182.63|180.53|182.63|180.53|182.65|180.55|182.63|180.53|6
1653841450000|2022-05-29 16:24:10|182.64|180.54|182.64|180.54|182.64|180.54|182.63|180.53|5
1653841460000|2022-05-29 16:24:20|182.63|180.53|182.62|180.52|182.64|180.54|182.62|180.52|4
1653841470000|2022-05-29 16:24:30|182.61|180.51|182.66|180.56|182.66|180.56|182.6|180.5|5
1653841480000|2022-05-29 16:24:40|182.67|180.57|182.77|180.67|182.77|180.67|182.67|180.57|10
1653841490000|2022-05-29 16:24:50|182.76|180.66|182.81|180.71|182.81|180.71|182.76|180.66|14
1653841500000|2022-05-29 16:25:00|182.79|180.69|182.75|180.65|182.81|180.71|182.72|180.62|11
1653841510000|2022-05-29 16:25:10|182.74|180.64|182.75|180.65|182.75|180.65|182.69|180.59|12
1653841520000|2022-05-29 16:25:20|182.74|180.64|182.71|180.61|182.74|180.64|182.66|180.56|14
1653841530000|2022-05-29 16:25:30|182.7|180.6|182.71|180.61|182.71|180.61|182.7|180.6|4
1653841540000|2022-05-29 16:25:40|182.69|180.59|182.79|180.69|182.8|180.7|182.69|180.59|18
1653841550000|2022-05-29 16:25:50|182.8|180.7|182.8|180.7|182.8|180.7|182.78|180.68|10
1653841560000|2022-05-29 16:26:00|182.79|180.69|182.79|180.69|182.81|180.71|182.78|180.68|10
1653841570000|2022-05-29 16:26:10|182.78|180.68|182.78|180.68|182.79|180.69|182.78|180.68|5
1653841580000|2022-05-29 16:26:20|182.77|180.67|182.74|180.64|182.77|180.67|182.71|180.61|7
1653841590000|2022-05-29 16:26:30|182.75|180.65|182.75|180.65|182.75|180.65|182.75|180.65|1
1653841600000|2022-05-29 16:26:40|182.73|180.63|182.72|180.62|182.73|180.63|182.72|180.62|2
1653841610000|2022-05-29 16:26:50|182.71|180.61|182.74|180.64|182.74|180.64|182.71|180.61|4
1653841620000|2022-05-29 16:27:00|182.73|180.63|182.7|180.6|182.73|180.63|182.7|180.6|6
1653841630000|2022-05-29 16:27:10|182.71|180.61|182.71|180.61|182.71|180.61|182.71|180.61|1
1653841640000|2022-05-29 16:27:20|182.76|180.66|182.73|180.63|182.77|180.67|182.73|180.63|6
1653841650000|2022-05-29 16:27:30|182.74|180.64|182.73|180.63|182.75|180.65|182.73|180.63|7
1653841660000|2022-05-29 16:27:40|182.74|180.64|182.73|180.63|182.77|180.67|182.73|180.63|5
1653841670000|2022-05-29 16:27:50|182.74|180.64|182.67|180.57|182.74|180.64|182.67|180.57|7
1653841680000|2022-05-29 16:28:00|182.66|180.56|182.59|180.49|182.66|180.56|182.59|180.49|4
1653841690000|2022-05-29 16:28:10|182.6|180.5|182.6|180.5|182.62|180.52|182.6|180.5|10
1653841700000|2022-05-29 16:28:20|182.61|180.51|182.67|180.57|182.67|180.57|182.61|180.51|6
1653841710000|2022-05-29 16:28:30|182.66|180.56|182.64|180.54|182.66|180.56|182.63|180.53|7
1653841720000|2022-05-29 16:28:40|182.65|180.55|182.63|180.53|182.65|180.55|182.63|180.53|3
1653841730000|2022-05-29 16:28:50|182.62|180.52|182.58|180.48|182.62|180.52|182.57|180.47|12
1653841740000|2022-05-29 16:29:00|182.57|180.47|182.61|180.51|182.62|180.52|182.57|180.47|9
1653841750000|2022-05-29 16:29:10|182.63|180.53|182.64|180.54|182.66|180.56|182.62|180.52|9
1653841760000|2022-05-29 16:29:20|182.65|180.55|182.63|180.53|182.65|180.55|182.62|180.52|7
1653841770000|2022-05-29 16:29:30|182.64|180.54|182.67|180.57|182.67|180.57|182.64|180.54|3
1653841790000|2022-05-29 16:29:50|182.66|180.56|182.66|180.56|182.67|180.57|182.66|180.56|3
1653841800000|2022-05-29 16:30:00|182.67|180.57|182.75|180.65|182.76|180.66|182.67|180.57|12
1653841810000|2022-05-29 16:30:10|182.73|180.63|182.66|180.56|182.75|180.65|182.66|180.56|9
1653841820000|2022-05-29 16:30:20|182.62|180.52|182.69|180.59|182.69|180.59|182.62|180.52|5
1653841830000|2022-05-29 16:30:30|182.68|180.58|182.72|180.62|182.72|180.62|182.66|180.56|9
1653841840000|2022-05-29 16:30:40|182.69|180.59|182.7|180.6|182.7|180.6|182.69|180.59|4
1653841850000|2022-05-29 16:30:50|182.71|180.61|182.76|180.66|182.76|180.66|182.69|180.59|7
1653841860000|2022-05-29 16:31:00|182.75|180.65|182.75|180.65|182.76|180.66|182.74|180.64|5
1653841870000|2022-05-29 16:31:10|182.76|180.66|182.86|180.76|182.89|180.79|182.76|180.66|5
1653841880000|2022-05-29 16:31:20|182.87|180.77|182.92|180.82|182.92|180.82|182.87|180.77|4
1653841890000|2022-05-29 16:31:30|182.89|180.79|182.91|180.81|182.93|180.83|182.89|180.79|7
1653841900000|2022-05-29 16:31:40|182.92|180.82|182.96|180.86|182.96|180.86|182.92|180.82|5
1653841910000|2022-05-29 16:31:50|182.94|180.84|182.95|180.85|182.96|180.86|182.94|180.84|4
1653841920000|2022-05-29 16:32:00|182.96|180.86|182.96|180.86|182.96|180.86|182.96|180.86|1
1653841930000|2022-05-29 16:32:10|182.98|180.88|182.97|180.87|182.98|180.88|182.97|180.87|2
1653841940000|2022-05-29 16:32:20|182.96|180.86|182.93|180.83|182.96|180.86|182.93|180.83|3
1653841950000|2022-05-29 16:32:30|182.94|180.84|183.09|180.99|183.1|181|182.94|180.84|15
1653841960000|2022-05-29 16:32:40|183.1|181|183.1|181|183.11|181.01|183.09|180.99|5
1653841970000|2022-05-29 16:32:50|183.16|181.06|183.14|181.04|183.17|181.07|183.12|181.02|10
1653841980000|2022-05-29 16:33:00|183.13|181.03|183.13|181.03|183.14|181.04|183.11|181.01|7
1653841990000|2022-05-29 16:33:10|183.14|181.04|183.14|181.04|183.14|181.04|183.14|181.04|1
1653842000000|2022-05-29 16:33:20|183.16|181.06|183.15|181.05|183.16|181.06|183.13|181.03|9
1653842010000|2022-05-29 16:33:30|183.14|181.04|183.16|181.06|183.16|181.06|183.13|181.03|7
1653842020000|2022-05-29 16:33:40|183.15|181.05|183.16|181.06|183.17|181.07|183.13|181.03|9
1653842030000|2022-05-29 16:33:50|183.13|181.03|183.15|181.05|183.16|181.06|183.13|181.03|6
1653842040000|2022-05-29 16:34:00|183.14|181.04|183.09|180.99|183.15|181.05|183.09|180.99|8
1653842050000|2022-05-29 16:34:10|183.08|180.98|183.07|180.97|183.08|180.98|183.06|180.96|4
1653842100000|2022-05-29 16:35:00|183.06|180.96|183.07|180.97|183.07|180.97|183.06|180.96|2
1653842110000|2022-05-29 16:35:10|183.05|180.95|183.04|180.94|183.05|180.95|183.04|180.94|2
1653842140000|2022-05-29 16:35:40|183.07|180.97|183.07|180.97|183.07|180.97|183.07|180.97|1
1653842150000|2022-05-29 16:35:50|183.06|180.96|183.06|180.96|183.07|180.97|183.04|180.94|6
1653842160000|2022-05-29 16:36:00|183.05|180.95|183.05|180.95|183.06|180.96|183.05|180.95|7
1653842170000|2022-05-29 16:36:10|183.06|180.96|183.09|180.99|183.09|180.99|183.06|180.96|4
1653842180000|2022-05-29 16:36:20|183.08|180.98|183.09|180.99|183.1|181|183.08|180.98|4
1653842190000|2022-05-29 16:36:30|183.1|181|183.09|180.99|183.1|181|183.09|180.99|2
1653842200000|2022-05-29 16:36:40|183.1|181|183.09|180.99|183.1|181|183.09|180.99|2
1653842210000|2022-05-29 16:36:50|183.1|181|183.1|181|183.1|181|183.1|181|1
1653842220000|2022-05-29 16:37:00|183.09|180.99|183.09|180.99|183.09|180.99|183.09|180.99|1
1653842230000|2022-05-29 16:37:10|183.14|181.04|183.26|181.16|183.26|181.16|183.14|181.04|12
1653842240000|2022-05-29 16:37:20|183.31|181.21|183.24|181.14|183.31|181.21|183.24|181.14|9
1653842250000|2022-05-29 16:37:30|183.23|181.13|183.21|181.11|183.23|181.13|183.2|181.1|10
1653842260000|2022-05-29 16:37:40|183.22|181.12|183.25|181.15|183.26|181.16|183.22|181.12|5
1653842270000|2022-05-29 16:37:50|183.23|181.13|183.22|181.12|183.24|181.14|183.22|181.12|4
1653842280000|2022-05-29 16:38:00|183.25|181.15|183.16|181.06|183.25|181.15|183.16|181.06|10
1653842290000|2022-05-29 16:38:10|183.13|181.03|183.03|180.93|183.13|181.03|183.03|180.93|10
1653842300000|2022-05-29 16:38:20|183.04|180.94|183.05|180.95|183.11|181.01|183.04|180.94|13
1653842310000|2022-05-29 16:38:30|183.03|180.93|183.03|180.93|183.05|180.95|183.03|180.93|4
1653842320000|2022-05-29 16:38:40|183.05|180.95|183.03|180.93|183.05|180.95|183.03|180.93|2
1653842330000|2022-05-29 16:38:50|183.05|180.95|183.04|180.94|183.06|180.96|183.03|180.93|6
1653842340000|2022-05-29 16:39:00|183.03|180.93|183.11|181.01|183.11|181.01|183.03|180.93|9
1653842350000|2022-05-29 16:39:10|183.12|181.02|183.12|181.02|183.12|181.02|183.11|181.01|5
1653842360000|2022-05-29 16:39:20|183.13|181.03|183.12|181.02|183.14|181.04|183.11|181.01|7
1653842370000|2022-05-29 16:39:30|183.13|181.03|183.13|181.03|183.14|181.04|183.11|181.01|6
1653842380000|2022-05-29 16:39:40|183.16|181.06|183.21|181.11|183.21|181.11|183.16|181.06|2
1653842390000|2022-05-29 16:39:50|183.22|181.12|183.24|181.14|183.24|181.14|183.21|181.11|8
1653842400000|2022-05-29 16:40:00|183.23|181.13|183.24|181.14|183.24|181.14|183.23|181.13|2
1653842410000|2022-05-29 16:40:10|183.23|181.13|183.21|181.11|183.23|181.13|183.21|181.11|3
1653842420000|2022-05-29 16:40:20|183.2|181.1|183.22|181.12|183.22|181.12|183.18|181.08|7
1653842430000|2022-05-29 16:40:30|183.21|181.11|183.22|181.12|183.23|181.13|183.19|181.09|9
1653842440000|2022-05-29 16:40:40|183.23|181.13|183.28|181.18|183.29|181.19|183.22|181.12|12
1653842450000|2022-05-29 16:40:50|183.25|181.15|183.32|181.22|183.32|181.22|183.25|181.15|9
1653842460000|2022-05-29 16:41:00|183.31|181.21|183.25|181.15|183.31|181.21|183.23|181.13|9
1653842470000|2022-05-29 16:41:10|183.27|181.17|183.26|181.16|183.29|181.19|183.25|181.15|13
1653842480000|2022-05-29 16:41:20|183.25|181.15|183.06|180.96|183.25|181.15|183.06|180.96|20
1653842490000|2022-05-29 16:41:30|183.07|180.97|183.15|181.05|183.16|181.06|183.06|180.96|13
1653842500000|2022-05-29 16:41:40|183.13|181.03|183.16|181.06|183.16|181.06|183.13|181.03|3
1653842510000|2022-05-29 16:41:50|183.14|181.04|183.14|181.04|183.15|181.05|183.13|181.03|4
1653842520000|2022-05-29 16:42:00|183.13|181.03|183.13|181.03|183.14|181.04|183.11|181.01|8
1653842530000|2022-05-29 16:42:10|183.14|181.04|183.12|181.02|183.14|181.04|183.11|181.01|4
1653842540000|2022-05-29 16:42:20|183.11|181.01|183.1|181|183.11|181.01|183.1|181|2
1653842550000|2022-05-29 16:42:30|183.01|180.91|183.04|180.94|183.04|180.94|183.01|180.91|8
1653842560000|2022-05-29 16:42:40|183.02|180.92|183|180.9|183.02|180.92|182.99|180.89|8
1653842570000|2022-05-29 16:42:50|182.99|180.89|183.01|180.91|183.02|180.92|182.98|180.88|7
1653842580000|2022-05-29 16:43:00|183.02|180.92|182.96|180.86|183.02|180.92|182.96|180.86|8
1653842590000|2022-05-29 16:43:10|182.98|180.88|182.98|180.88|183|180.9|182.96|180.86|11
1653842600000|2022-05-29 16:43:20|182.96|180.86|182.54|180.44|182.96|180.86|182.53|180.43|18
1653842610000|2022-05-29 16:43:30|182.55|180.45|182.5|180.4|182.57|180.47|182.48|180.38|15
1653842620000|2022-05-29 16:43:40|182.48|180.38|182.49|180.39|182.52|180.42|182.45|180.35|16
1653842630000|2022-05-29 16:43:50|182.51|180.41|182.47|180.37|182.51|180.41|182.45|180.35|6
1653842640000|2022-05-29 16:44:00|182.46|180.36|182.5|180.4|182.51|180.41|182.46|180.36|8
1653842650000|2022-05-29 16:44:10|182.48|180.38|182.47|180.37|182.48|180.38|182.47|180.37|2
1653842660000|2022-05-29 16:44:20|182.49|180.39|182.68|180.58|182.68|180.58|182.47|180.37|13
1653842670000|2022-05-29 16:44:30|182.72|180.62|182.69|180.59|182.72|180.62|182.68|180.58|10
1653842680000|2022-05-29 16:44:40|182.7|180.6|182.7|180.6|182.71|180.61|182.7|180.6|3
1653842690000|2022-05-29 16:44:50|182.69|180.59|182.67|180.57|182.69|180.59|182.67|180.57|4
1653842700000|2022-05-29 16:45:00|182.63|180.53|182.64|180.54|182.64|180.54|182.63|180.53|2
1653842710000|2022-05-29 16:45:10|182.65|180.55|182.65|180.55|182.67|180.57|182.65|180.55|6
1653842720000|2022-05-29 16:45:20|182.64|180.54|182.57|180.47|182.64|180.54|182.56|180.46|11
1653842730000|2022-05-29 16:45:30|182.58|180.48|182.59|180.49|182.61|180.51|182.58|180.48|7
1653842740000|2022-05-29 16:45:40|182.6|180.5|182.6|180.5|182.6|180.5|182.6|180.5|1
1653842750000|2022-05-29 16:45:50|182.61|180.51|182.64|180.54|182.64|180.54|182.6|180.5|4
1653842760000|2022-05-29 16:46:00|182.66|180.56|182.66|180.56|182.67|180.57|182.66|180.56|5
1653842770000|2022-05-29 16:46:10|182.65|180.55|182.57|180.47|182.65|180.55|182.57|180.47|6
1653842780000|2022-05-29 16:46:20|182.6|180.5|182.57|180.47|182.6|180.5|182.56|180.46|8
1653842790000|2022-05-29 16:46:30|182.56|180.46|182.56|180.46|182.56|180.46|182.56|180.46|1
1653842800000|2022-05-29 16:46:40|182.58|180.48|182.58|180.48|182.58|180.48|182.58|180.48|1
1653842830000|2022-05-29 16:47:10|182.59|180.49|182.57|180.47|182.63|180.53|182.52|180.42|14
1653842840000|2022-05-29 16:47:20|182.58|180.48|182.57|180.47|182.58|180.48|182.57|180.47|2
1653842850000|2022-05-29 16:47:30|182.58|180.48|182.58|180.48|182.6|180.5|182.58|180.48|6
1653842870000|2022-05-29 16:47:50|182.57|180.47|182.57|180.47|182.57|180.47|182.57|180.47|1
1653842880000|2022-05-29 16:48:00|182.56|180.46|182.56|180.46|182.56|180.46|182.56|180.46|1
1653842890000|2022-05-29 16:48:10|182.57|180.47|182.65|180.55|182.68|180.58|182.57|180.47|13
1653842900000|2022-05-29 16:48:20|182.66|180.56|182.65|180.55|182.66|180.56|182.65|180.55|2
1653842910000|2022-05-29 16:48:30|182.66|180.56|182.66|180.56|182.66|180.56|182.66|180.56|1
1653842920000|2022-05-29 16:48:40|182.64|180.54|182.5|180.4|182.64|180.54|182.49|180.39|10
1653842930000|2022-05-29 16:48:50|182.51|180.41|182.53|180.43|182.57|180.47|182.5|180.4|12
1653842940000|2022-05-29 16:49:00|182.55|180.45|182.6|180.5|182.6|180.5|182.54|180.44|9
1653842950000|2022-05-29 16:49:10|182.59|180.49|182.58|180.48|182.59|180.49|182.58|180.48|2
1653842960000|2022-05-29 16:49:20|182.59|180.49|182.53|180.43|182.6|180.5|182.53|180.43|8
1653842970000|2022-05-29 16:49:30|182.54|180.44|182.52|180.42|182.55|180.45|182.52|180.42|10
1653842980000|2022-05-29 16:49:40|182.51|180.41|182.51|180.41|182.52|180.42|182.5|180.4|6
1653842990000|2022-05-29 16:49:50|182.5|180.4|182.49|180.39|182.5|180.4|182.46|180.36|8
1653843000000|2022-05-29 16:50:00|182.48|180.38|182.48|180.38|182.48|180.38|182.48|180.38|1
1653843010000|2022-05-29 16:50:10|182.47|180.37|182.51|180.41|182.52|180.42|182.47|180.37|7
1653843020000|2022-05-29 16:50:20|182.52|180.42|182.52|180.42|182.52|180.42|182.51|180.41|5
1653843030000|2022-05-29 16:50:30|182.51|180.41|182.5|180.4|182.51|180.41|182.49|180.39|4
1653843040000|2022-05-29 16:50:40|182.52|180.42|182.51|180.41|182.52|180.42|182.51|180.41|2
1653843050000|2022-05-29 16:50:50|182.52|180.42|182.53|180.43|182.54|180.44|182.52|180.42|3
1653843060000|2022-05-29 16:51:00|182.55|180.45|182.55|180.45|182.55|180.45|182.55|180.45|1
1653843080000|2022-05-29 16:51:20|182.52|180.42|182.48|180.38|182.52|180.42|182.48|180.38|6
1653843090000|2022-05-29 16:51:30|182.46|180.36|182.49|180.39|182.5|180.4|182.46|180.36|9
1653843100000|2022-05-29 16:51:40|182.48|180.38|182.49|180.39|182.49|180.39|182.47|180.37|3
1653843110000|2022-05-29 16:51:50|182.48|180.38|182.54|180.44|182.54|180.44|182.48|180.38|5
1653843120000|2022-05-29 16:52:00|182.53|180.43|182.5|180.4|182.53|180.43|182.47|180.37|20
1653843130000|2022-05-29 16:52:10|182.49|180.39|182.48|180.38|182.49|180.39|182.48|180.38|2
1653843140000|2022-05-29 16:52:20|182.5|180.4|182.54|180.44|182.54|180.44|182.5|180.4|4
1653843160000|2022-05-29 16:52:40|182.53|180.43|182.5|180.4|182.53|180.43|182.5|180.4|2
1653843170000|2022-05-29 16:52:50|182.51|180.41|182.53|180.43|182.53|180.43|182.51|180.41|5
1653843180000|2022-05-29 16:53:00|182.52|180.42|182.53|180.43|182.53|180.43|182.51|180.41|5
1653843190000|2022-05-29 16:53:10|182.54|180.44|182.57|180.47|182.58|180.48|182.54|180.44|7
1653843200000|2022-05-29 16:53:20|182.56|180.46|182.57|180.47|182.57|180.47|182.56|180.46|2
1653843220000|2022-05-29 16:53:40|182.58|180.48|182.56|180.46|182.58|180.48|182.56|180.46|2
1653843240000|2022-05-29 16:54:00|182.58|180.48|182.56|180.46|182.58|180.48|182.55|180.45|5
1653843250000|2022-05-29 16:54:10|182.57|180.47|182.59|180.49|182.59|180.49|182.55|180.45|5
1653843260000|2022-05-29 16:54:20|182.58|180.48|182.58|180.48|182.59|180.49|182.56|180.46|4
1653843270000|2022-05-29 16:54:30|182.59|180.49|182.59|180.49|182.59|180.49|182.59|180.49|1
1653843310000|2022-05-29 16:55:10|182.6|180.5|182.61|180.51|182.61|180.51|182.59|180.49|7
1653843320000|2022-05-29 16:55:20|182.62|180.52|182.61|180.51|182.62|180.52|182.6|180.5|6
1653843330000|2022-05-29 16:55:30|182.62|180.52|182.63|180.53|182.63|180.53|182.62|180.52|2
1653843340000|2022-05-29 16:55:40|182.62|180.52|182.61|180.51|182.62|180.52|182.61|180.51|2
1653843350000|2022-05-29 16:55:50|182.62|180.52|182.62|180.52|182.62|180.52|182.62|180.52|1
1653843360000|2022-05-29 16:56:00|182.64|180.54|182.63|180.53|182.64|180.54|182.62|180.52|4
1653843370000|2022-05-29 16:56:10|182.61|180.51|182.59|180.49|182.61|180.51|182.59|180.49|3
1653843390000|2022-05-29 16:56:30|182.53|180.43|182.49|180.39|182.53|180.43|182.49|180.39|9
1653843410000|2022-05-29 16:56:50|182.48|180.38|182.38|180.28|182.5|180.4|182.38|180.28|5
1653843420000|2022-05-29 16:57:00|182.37|180.27|182.29|180.19|182.37|180.27|182.27|180.17|10
1653843430000|2022-05-29 16:57:10|182.3|180.2|182.31|180.21|182.32|180.22|182.28|180.18|8
1653843440000|2022-05-29 16:57:20|182.32|180.22|182.35|180.25|182.35|180.25|182.32|180.22|3
1653843450000|2022-05-29 16:57:30|182.36|180.26|182.36|180.26|182.39|180.29|182.36|180.26|8
1653843460000|2022-05-29 16:57:40|182.37|180.27|182.38|180.28|182.38|180.28|182.37|180.27|2
1653843470000|2022-05-29 16:57:50|182.36|180.26|182.37|180.27|182.37|180.27|182.36|180.26|2
1653843480000|2022-05-29 16:58:00|182.38|180.28|182.41|180.31|182.41|180.31|182.36|180.26|6
1653843490000|2022-05-29 16:58:10|182.38|180.28|182.4|180.3|182.4|180.3|182.38|180.28|2
1653843500000|2022-05-29 16:58:20|182.39|180.29|182.4|180.3|182.4|180.3|182.39|180.29|2
1653843520000|2022-05-29 16:58:40|182.41|180.31|182.4|180.3|182.42|180.32|182.4|180.3|4
1653843530000|2022-05-29 16:58:50|182.41|180.31|182.41|180.31|182.42|180.32|182.41|180.31|3
1653843540000|2022-05-29 16:59:00|182.42|180.32|182.41|180.31|182.42|180.32|182.39|180.29|3
1653843550000|2022-05-29 16:59:10|182.39|180.29|182.42|180.32|182.42|180.32|182.39|180.29|6
1653843560000|2022-05-29 16:59:20|182.4|180.3|182.45|180.35|182.46|180.36|182.4|180.3|5
1653843570000|2022-05-29 16:59:30|182.47|180.37|182.45|180.35|182.47|180.37|182.43|180.33|7
1653843580000|2022-05-29 16:59:40|182.46|180.36|182.47|180.37|182.47|180.37|182.46|180.36|4
1653843590000|2022-05-29 16:59:50|182.44|180.34|182.45|180.35|182.46|180.36|182.44|180.34|4
1653843600000|2022-05-29 17:00:00|182.46|180.36|182.47|180.37|182.48|180.38|182.46|180.36|4
1653843610000|2022-05-29 17:00:10|182.45|180.35|182.47|180.37|182.47|180.37|182.44|180.34|6
1653843620000|2022-05-29 17:00:20|182.45|180.35|182.46|180.36|182.46|180.36|182.45|180.35|2
1653843630000|2022-05-29 17:00:30|182.44|180.34|182.39|180.29|182.44|180.34|182.39|180.29|4
1653843640000|2022-05-29 17:00:40|182.4|180.3|182.35|180.25|182.43|180.33|182.35|180.25|14
1653843660000|2022-05-29 17:01:00|182.33|180.23|182.31|180.21|182.33|180.23|182.31|180.21|3
1653843670000|2022-05-29 17:01:10|182.29|180.19|182.3|180.2|182.31|180.21|182.29|180.19|5
1653843690000|2022-05-29 17:01:30|182.24|180.14|182.29|180.19|182.31|180.21|182.23|180.13|13
1653843700000|2022-05-29 17:01:40|182.3|180.2|182.3|180.2|182.3|180.2|182.3|180.2|1
1653843710000|2022-05-29 17:01:50|182.31|180.21|182.33|180.23|182.33|180.23|182.31|180.21|3
1653843720000|2022-05-29 17:02:00|182.35|180.25|182.34|180.24|182.35|180.25|182.34|180.24|2
1653843730000|2022-05-29 17:02:10|182.33|180.23|182.33|180.23|182.33|180.23|182.33|180.23|1
1653843780000|2022-05-29 17:03:00|182.32|180.22|182.32|180.22|182.32|180.22|182.31|180.21|3
1653843800000|2022-05-29 17:03:20|182.33|180.23|182.33|180.23|182.34|180.24|182.31|180.21|4
1653843810000|2022-05-29 17:03:30|182.34|180.24|182.33|180.23|182.34|180.24|182.31|180.21|3
1653843820000|2022-05-29 17:03:40|182.34|180.24|182.34|180.24|182.34|180.24|182.34|180.24|1
1653843830000|2022-05-29 17:03:50|182.31|180.21|182.32|180.22|182.33|180.23|182.31|180.21|9
1653843840000|2022-05-29 17:04:00|182.31|180.21|182.32|180.22|182.32|180.22|182.31|180.21|2
1653843850000|2022-05-29 17:04:10|182.31|180.21|182.29|180.19|182.32|180.22|182.29|180.19|3
1653843860000|2022-05-29 17:04:20|182.31|180.21|182.31|180.21|182.31|180.21|182.29|180.19|3
1653843880000|2022-05-29 17:04:40|182.24|180.14|182.35|180.25|182.35|180.25|182.18|180.08|17
1653843890000|2022-05-29 17:04:50|182.31|180.21|182.34|180.24|182.35|180.25|182.31|180.21|5
1653843900000|2022-05-29 17:05:00|182.35|180.25|182.35|180.25|182.35|180.25|182.35|180.25|1
1653843910000|2022-05-29 17:05:10|182.36|180.26|182.36|180.26|182.36|180.26|182.36|180.26|1
1653843920000|2022-05-29 17:05:20|182.37|180.27|182.37|180.27|182.37|180.27|182.37|180.27|1
1653843930000|2022-05-29 17:05:30|182.38|180.28|182.36|180.26|182.38|180.28|182.36|180.26|3
1653843940000|2022-05-29 17:05:40|182.37|180.27|182.37|180.27|182.38|180.28|182.37|180.27|3
1653843950000|2022-05-29 17:05:50|182.38|180.28|182.37|180.27|182.38|180.28|182.37|180.27|2
1653843960000|2022-05-29 17:06:00|182.38|180.28|182.38|180.28|182.38|180.28|182.36|180.26|5
1653843970000|2022-05-29 17:06:10|182.36|180.26|182.39|180.29|182.39|180.29|182.36|180.26|6
1653843980000|2022-05-29 17:06:20|182.38|180.28|182.34|180.24|182.38|180.28|182.29|180.19|7
1653843990000|2022-05-29 17:06:30|182.33|180.23|182.32|180.22|182.33|180.23|182.32|180.22|2
1653844000000|2022-05-29 17:06:40|182.31|180.21|182.3|180.2|182.31|180.21|182.3|180.2|2
1653844010000|2022-05-29 17:06:50|182.26|180.16|182.27|180.17|182.27|180.17|182.26|180.16|2
1653844020000|2022-05-29 17:07:00|182.28|180.18|182.27|180.17|182.28|180.18|182.27|180.17|2
1653844030000|2022-05-29 17:07:10|182.24|180.14|182.26|180.16|182.26|180.16|182.24|180.14|4
1653844050000|2022-05-29 17:07:30|182.27|180.17|182.27|180.17|182.27|180.17|182.27|180.17|1
1653844070000|2022-05-29 17:07:50|182.25|180.15|182.26|180.16|182.26|180.16|182.25|180.15|2
1653844080000|2022-05-29 17:08:00|182.25|180.15|182.26|180.16|182.26|180.16|182.25|180.15|2
1653844090000|2022-05-29 17:08:10|182.27|180.17|182.33|180.23|182.33|180.23|182.25|180.15|8
1653844100000|2022-05-29 17:08:20|182.28|180.18|182.32|180.22|182.33|180.23|182.28|180.18|4
1653844110000|2022-05-29 17:08:30|182.31|180.21|182.33|180.23|182.33|180.23|182.31|180.21|4
1653844130000|2022-05-29 17:08:50|182.31|180.21|182.33|180.23|182.33|180.23|182.31|180.21|3
1653844150000|2022-05-29 17:09:10|182.32|180.22|182.32|180.22|182.32|180.22|182.32|180.22|1
1653844160000|2022-05-29 17:09:20|182.33|180.23|182.33|180.23|182.33|180.23|182.33|180.23|1
1653844170000|2022-05-29 17:09:30|182.3|180.2|182.32|180.22|182.32|180.22|182.3|180.2|2
1653844180000|2022-05-29 17:09:40|182.3|180.2|182.33|180.23|182.34|180.24|182.3|180.2|5
1653844200000|2022-05-29 17:10:00|182.31|180.21|182.32|180.22|182.32|180.22|182.31|180.21|2
1653844210000|2022-05-29 17:10:10|182.33|180.23|182.32|180.22|182.33|180.23|182.32|180.22|2
1653844220000|2022-05-29 17:10:20|182.31|180.21|182.31|180.21|182.31|180.21|182.31|180.21|1
1653844230000|2022-05-29 17:10:30|182.32|180.22|182.32|180.22|182.32|180.22|182.32|180.22|1
1653844240000|2022-05-29 17:10:40|182.3|180.2|182.32|180.22|182.32|180.22|182.3|180.2|3
1653844260000|2022-05-29 17:11:00|182.31|180.21|182.31|180.21|182.31|180.21|182.3|180.2|3
1653844270000|2022-05-29 17:11:10|182.3|180.2|182.25|180.15|182.3|180.2|182.25|180.15|7
1653844280000|2022-05-29 17:11:20|182.23|180.13|182.18|180.08|182.23|180.13|182.18|180.08|8
1653844290000|2022-05-29 17:11:30|182.19|180.09|182.25|180.15|182.25|180.15|182.19|180.09|5
1653844300000|2022-05-29 17:11:40|182.24|180.14|182.24|180.14|182.24|180.14|182.24|180.14|1
1653844310000|2022-05-29 17:11:50|182.21|180.11|182.22|180.12|182.24|180.14|182.21|180.11|5
1653844330000|2022-05-29 17:12:10|182.21|180.11|182.23|180.13|182.23|180.13|182.21|180.11|3
1653844340000|2022-05-29 17:12:20|182.21|180.11|182.13|180.03|182.21|180.11|182.13|180.03|6
1653844350000|2022-05-29 17:12:30|182.14|180.04|182.14|180.04|182.14|180.04|182.14|180.04|1
1653844360000|2022-05-29 17:12:40|182.19|180.09|182.2|180.1|182.2|180.1|182.19|180.09|2
1653844370000|2022-05-29 17:12:50|182.21|180.11|182.21|180.11|182.21|180.11|182.2|180.1|3
1653844380000|2022-05-29 17:13:00|182.19|180.09|182.2|180.1|182.21|180.11|182.19|180.09|6
1653844390000|2022-05-29 17:13:10|182.21|180.11|182.21|180.11|182.22|180.12|182.19|180.09|5
1653844410000|2022-05-29 17:13:30|182.19|180.09|182.16|180.06|182.19|180.09|182.15|180.05|6
1653844420000|2022-05-29 17:13:40|182.17|180.07|182.21|180.11|182.22|180.12|182.17|180.07|10
1653844430000|2022-05-29 17:13:50|182.22|180.12|182.21|180.11|182.22|180.12|182.2|180.1|6
1653844440000|2022-05-29 17:14:00|182.22|180.12|182.21|180.11|182.22|180.12|182.21|180.11|2
1653844450000|2022-05-29 17:14:10|182.22|180.12|182.21|180.11|182.22|180.12|182.21|180.11|2
1653844460000|2022-05-29 17:14:20|182.22|180.12|182.22|180.12|182.22|180.12|182.22|180.12|1
1653844470000|2022-05-29 17:14:30|182.23|180.13|182.22|180.12|182.23|180.13|182.21|180.11|3
1653844480000|2022-05-29 17:14:40|182.2|180.1|182.21|180.11|182.21|180.11|182.2|180.1|2
1653844490000|2022-05-29 17:14:50|182.22|180.12|182.22|180.12|182.22|180.12|182.22|180.12|1
1653844500000|2022-05-29 17:15:00|182.2|180.1|182.22|180.12|182.22|180.12|182.2|180.1|2
1653844510000|2022-05-29 17:15:10|182.21|180.11|182.21|180.11|182.21|180.11|182.2|180.1|3
1653844520000|2022-05-29 17:15:20|182.2|180.1|182.19|180.09|182.2|180.1|182.19|180.09|2
1653844530000|2022-05-29 17:15:30|182.21|180.11|182.29|180.19|182.29|180.19|182.21|180.11|8
1653844540000|2022-05-29 17:15:40|182.28|180.18|182.26|180.16|182.29|180.19|182.26|180.16|7
1653844570000|2022-05-29 17:16:10|182.23|180.13|182.2|180.1|182.23|180.13|182.2|180.1|2
1653844590000|2022-05-29 17:16:30|182.21|180.11|182.2|180.1|182.23|180.13|182.2|180.1|4
1653844600000|2022-05-29 17:16:40|182.21|180.11|182.2|180.1|182.21|180.11|182.2|180.1|2
1653844620000|2022-05-29 17:17:00|182.21|180.11|182.26|180.16|182.26|180.16|182.2|180.1|6
1653844630000|2022-05-29 17:17:10|182.25|180.15|182.25|180.15|182.26|180.16|182.25|180.15|3
1653844640000|2022-05-29 17:17:20|182.26|180.16|182.26|180.16|182.28|180.18|182.26|180.16|3
1653844660000|2022-05-29 17:17:40|182.25|180.15|182.25|180.15|182.25|180.15|182.24|180.14|3
1653844670000|2022-05-29 17:17:50|182.3|180.2|182.31|180.21|182.31|180.21|182.3|180.2|2
1653844680000|2022-05-29 17:18:00|182.28|180.18|182.29|180.19|182.3|180.2|182.28|180.18|3
1653844690000|2022-05-29 17:18:10|182.3|180.2|182.31|180.21|182.31|180.21|182.29|180.19|4
1653844700000|2022-05-29 17:18:20|182.3|180.2|182.3|180.2|182.31|180.21|182.29|180.19|5
1653844720000|2022-05-29 17:18:40|182.31|180.21|182.32|180.22|182.32|180.22|182.31|180.21|2
1653844730000|2022-05-29 17:18:50|182.35|180.25|182.31|180.21|182.35|180.25|182.31|180.21|4
1653844740000|2022-05-29 17:19:00|182.32|180.22|182.35|180.25|182.36|180.26|182.32|180.22|6
1653844750000|2022-05-29 17:19:10|182.34|180.24|182.19|180.09|182.34|180.24|182.19|180.09|14
1653844760000|2022-05-29 17:19:20|182.16|180.06|182.29|180.19|182.33|180.23|182.16|180.06|17
1653844770000|2022-05-29 17:19:30|182.27|180.17|182.3|180.2|182.3|180.2|182.27|180.17|3
1653844780000|2022-05-29 17:19:40|182.29|180.19|182.27|180.17|182.29|180.19|182.27|180.17|2
1653844790000|2022-05-29 17:19:50|182.26|180.16|182.2|180.1|182.26|180.16|182.2|180.1|10
1653844800000|2022-05-29 17:20:00|182.21|180.11|182.17|180.07|182.21|180.11|182.17|180.07|4
1653844810000|2022-05-29 17:20:10|182.18|180.08|182.2|180.1|182.2|180.1|182.16|180.06|8
1653844820000|2022-05-29 17:20:20|182.19|180.09|182.16|180.06|182.19|180.09|182.16|180.06|2
1653844830000|2022-05-29 17:20:30|182.15|180.05|182.23|180.13|182.24|180.14|182.15|180.05|11
1653844840000|2022-05-29 17:20:40|182.24|180.14|182.24|180.14|182.25|180.15|182.23|180.13|4
1653844850000|2022-05-29 17:20:50|182.25|180.15|182.28|180.18|182.3|180.2|182.25|180.15|6
1653844860000|2022-05-29 17:21:00|182.29|180.19|182.28|180.18|182.3|180.2|182.28|180.18|3
1653844870000|2022-05-29 17:21:10|182.29|180.19|182.34|180.24|182.34|180.24|182.29|180.19|4
1653844890000|2022-05-29 17:21:30|182.32|180.22|182.33|180.23|182.36|180.26|182.32|180.22|9
1653844900000|2022-05-29 17:21:40|182.34|180.24|182.34|180.24|182.34|180.24|182.34|180.24|1
1653844910000|2022-05-29 17:21:50|182.33|180.23|182.33|180.23|182.33|180.23|182.33|180.23|1
1653844920000|2022-05-29 17:22:00|182.34|180.24|182.34|180.24|182.34|180.24|182.32|180.22|4
1653844930000|2022-05-29 17:22:10|182.35|180.25|182.34|180.24|182.35|180.25|182.33|180.23|4
1653844940000|2022-05-29 17:22:20|182.33|180.23|182.34|180.24|182.34|180.24|182.33|180.23|2
1653844950000|2022-05-29 17:22:30|182.33|180.23|182.29|180.19|182.33|180.23|182.28|180.18|5
1653844960000|2022-05-29 17:22:40|182.32|180.22|182.33|180.23|182.33|180.23|182.3|180.2|5
1653844980000|2022-05-29 17:23:00|182.32|180.22|182.31|180.21|182.32|180.22|182.31|180.21|2
1653844990000|2022-05-29 17:23:10|182.32|180.22|182.32|180.22|182.32|180.22|182.32|180.22|1
1653845000000|2022-05-29 17:23:20|182.31|180.21|182.2|180.1|182.31|180.21|182.17|180.07|14
1653845010000|2022-05-29 17:23:30|182.18|180.08|182.15|180.05|182.19|180.09|182.13|180.03|13
1653845020000|2022-05-29 17:23:40|182.14|180.04|182.15|180.05|182.15|180.05|182.14|180.04|2
1653845030000|2022-05-29 17:23:50|182.14|180.04|182.12|180.02|182.14|180.04|182.1|180|8
1653845040000|2022-05-29 17:24:00|182.13|180.03|182.06|179.96|182.13|180.03|182.04|179.94|6
1653845050000|2022-05-29 17:24:10|182.05|179.95|182.06|179.96|182.07|179.97|182.05|179.95|4
1653845060000|2022-05-29 17:24:20|182.05|179.95|182.02|179.92|182.05|179.95|182.02|179.92|6
1653845070000|2022-05-29 17:24:30|182.03|179.93|182.05|179.95|182.08|179.98|182.02|179.92|7
1653845080000|2022-05-29 17:24:40|182.03|179.93|182.05|179.95|182.07|179.97|182.03|179.93|7
1653845090000|2022-05-29 17:24:50|182.03|179.93|182.05|179.95|182.05|179.95|182.02|179.92|8
1653845100000|2022-05-29 17:25:00|182.06|179.96|182.17|180.07|182.19|180.09|182.06|179.96|15
1653845110000|2022-05-29 17:25:10|182.18|180.08|182.17|180.07|182.19|180.09|182.16|180.06|6
1653845120000|2022-05-29 17:25:20|182.16|180.06|182.17|180.07|182.17|180.07|182.16|180.06|2
1653845130000|2022-05-29 17:25:30|182.16|180.06|182.19|180.09|182.19|180.09|182.16|180.06|6
1653845140000|2022-05-29 17:25:40|182.17|180.07|182.18|180.08|182.19|180.09|182.17|180.07|5
1653845160000|2022-05-29 17:26:00|182.19|180.09|182.26|180.16|182.26|180.16|182.19|180.09|5
1653845170000|2022-05-29 17:26:10|182.27|180.17|182.46|180.36|182.46|180.36|182.27|180.17|7
1653845180000|2022-05-29 17:26:20|182.47|180.37|182.46|180.36|182.48|180.38|182.45|180.35|7
1653845200000|2022-05-29 17:26:40|182.45|180.35|182.43|180.33|182.46|180.36|182.43|180.33|6
1653845210000|2022-05-29 17:26:50|182.44|180.34|182.45|180.35|182.46|180.36|182.44|180.34|4
1653845230000|2022-05-29 17:27:10|182.46|180.36|182.82|180.72|182.82|180.72|182.46|180.36|22
1653845240000|2022-05-29 17:27:20|182.8|180.7|182.83|180.73|182.85|180.75|182.8|180.7|10
1653845250000|2022-05-29 17:27:30|182.82|180.72|182.96|180.86|182.96|180.86|182.82|180.72|12
1653845260000|2022-05-29 17:27:40|182.97|180.87|183.11|181.01|183.12|181.02|182.92|180.82|24
1653845270000|2022-05-29 17:27:50|183.12|181.02|183.11|181.01|183.12|181.02|183.11|181.01|4
1653845280000|2022-05-29 17:28:00|183.12|181.02|183.1|181|183.13|181.03|183.1|181|12
1653845290000|2022-05-29 17:28:10|183.09|180.99|183.09|180.99|183.11|181.01|183.07|180.97|10
1653845300000|2022-05-29 17:28:20|183.1|181|183.1|181|183.1|181|183.09|180.99|3
1653845310000|2022-05-29 17:28:30|183.07|180.97|183.02|180.92|183.08|180.98|183.01|180.91|10
1653845320000|2022-05-29 17:28:40|183.01|180.91|183.02|180.92|183.02|180.92|182.99|180.89|4
1653845330000|2022-05-29 17:28:50|183.01|180.91|183.01|180.91|183.01|180.91|183|180.9|3
1653845350000|2022-05-29 17:29:10|183|180.9|183|180.9|183.01|180.91|183|180.9|3
1653845360000|2022-05-29 17:29:20|183.01|180.91|183.06|180.96|183.07|180.97|183.01|180.91|9
1653845370000|2022-05-29 17:29:30|183.03|180.93|183.08|180.98|183.08|180.98|183.03|180.93|7
1653845380000|2022-05-29 17:29:40|183.07|180.97|183.08|180.98|183.09|180.99|183.07|180.97|4
1653845390000|2022-05-29 17:29:50|183.07|180.97|183.08|180.98|183.08|180.98|183.07|180.97|2
1653845400000|2022-05-29 17:30:00|183.07|180.97|183.07|180.97|183.08|180.98|183.07|180.97|3
1653845410000|2022-05-29 17:30:10|183.06|180.96|183.06|180.96|183.06|180.96|183.06|180.96|1
1653845420000|2022-05-29 17:30:20|183.05|180.95|183.05|180.95|183.05|180.95|183.05|180.95|1
1653845450000|2022-05-29 17:30:50|183.06|180.96|183.09|180.99|183.09|180.99|183.06|180.96|4
1653845460000|2022-05-29 17:31:00|183.1|181|183.1|181|183.11|181.01|183.08|180.98|15
1653845470000|2022-05-29 17:31:10|183.08|180.98|183.1|181|183.1|181|183.05|180.95|10
1653845480000|2022-05-29 17:31:20|183.08|180.98|183.07|180.97|183.08|180.98|183.06|180.96|7
1653845490000|2022-05-29 17:31:30|183.08|180.98|183.09|180.99|183.12|181.02|183.06|180.96|11
1653845500000|2022-05-29 17:31:40|183.1|181|183.11|181.01|183.12|181.02|183.08|180.98|13
1653845510000|2022-05-29 17:31:50|183.12|181.02|183.12|181.02|183.14|181.04|183.1|181|17
1653845520000|2022-05-29 17:32:00|183.11|181.01|183.1|181|183.12|181.02|183.1|181|6
1653845530000|2022-05-29 17:32:10|183.12|181.02|183.14|181.04|183.15|181.05|183.11|181.01|8
1653845540000|2022-05-29 17:32:20|183.13|181.03|183.11|181.01|183.14|181.04|183.11|181.01|4
1653845550000|2022-05-29 17:32:30|183.1|181|183.08|180.98|183.1|181|183.08|180.98|3
1653845560000|2022-05-29 17:32:40|183.09|180.99|183.12|181.02|183.12|181.02|183.08|180.98|7
1653845570000|2022-05-29 17:32:50|183.11|181.01|183.08|180.98|183.11|181.01|183.08|180.98|7
1653845580000|2022-05-29 17:33:00|183.09|180.99|183.18|181.08|183.19|181.09|183.09|180.99|9
1653845590000|2022-05-29 17:33:10|183.17|181.07|183.16|181.06|183.17|181.07|183.13|181.03|9
1653845600000|2022-05-29 17:33:20|183.17|181.07|183.17|181.07|183.2|181.1|183.14|181.04|15
1653845610000|2022-05-29 17:33:30|183.16|181.06|183.11|181.01|183.16|181.06|183.08|180.98|10
1653845620000|2022-05-29 17:33:40|183.07|180.97|183.04|180.94|183.07|180.97|183.04|180.94|4
1653845630000|2022-05-29 17:33:50|183.05|180.95|183.08|180.98|183.08|180.98|183.03|180.93|6
1653845640000|2022-05-29 17:34:00|183.05|180.95|183.06|180.96|183.08|180.98|183.05|180.95|8
1653845650000|2022-05-29 17:34:10|183.05|180.95|183.05|180.95|183.05|180.95|183.05|180.95|1
1653845660000|2022-05-29 17:34:20|183.04|180.94|183.05|180.95|183.06|180.96|183|180.9|11
1653845670000|2022-05-29 17:34:30|183.03|180.93|183.06|180.96|183.07|180.97|183.03|180.93|5
1653845680000|2022-05-29 17:34:40|183.07|180.97|183.07|180.97|183.07|180.97|183.07|180.97|1
1653845690000|2022-05-29 17:34:50|183.06|180.96|183.06|180.96|183.06|180.96|183.06|180.96|1
1653845700000|2022-05-29 17:35:00|183.05|180.95|183.05|180.95|183.07|180.97|183.05|180.95|6
1653845710000|2022-05-29 17:35:10|183.04|180.94|183.06|180.96|183.06|180.96|183.04|180.94|3
1653845720000|2022-05-29 17:35:20|183.05|180.95|183.01|180.91|183.05|180.95|183.01|180.91|7
1653845730000|2022-05-29 17:35:30|183|180.9|182.97|180.87|183|180.9|182.97|180.87|4
1653845740000|2022-05-29 17:35:40|182.96|180.86|182.93|180.83|182.96|180.86|182.93|180.83|4
1653845750000|2022-05-29 17:35:50|182.92|180.82|182.92|180.82|182.93|180.83|182.92|180.82|3
1653845760000|2022-05-29 17:36:00|182.93|180.83|182.91|180.81|182.93|180.83|182.85|180.75|9
1653845770000|2022-05-29 17:36:10|182.9|180.8|182.9|180.8|182.9|180.8|182.88|180.78|3
1653845780000|2022-05-29 17:36:20|182.87|180.77|182.97|180.87|182.97|180.87|182.85|180.75|7
1653845790000|2022-05-29 17:36:30|182.94|180.84|182.89|180.79|182.96|180.86|182.89|180.79|11
1653845800000|2022-05-29 17:36:40|182.88|180.78|182.86|180.76|182.89|180.79|182.86|180.76|6
1653845810000|2022-05-29 17:36:50|182.87|180.77|182.86|180.76|182.87|180.77|182.85|180.75|4
1653845820000|2022-05-29 17:37:00|182.87|180.77|182.86|180.76|182.89|180.79|182.86|180.76|5
1653845830000|2022-05-29 17:37:10|182.87|180.77|182.9|180.8|182.9|180.8|182.87|180.77|6
1653845840000|2022-05-29 17:37:20|182.91|180.81|182.9|180.8|182.91|180.81|182.88|180.78|5
1653845850000|2022-05-29 17:37:30|182.89|180.79|182.85|180.75|182.89|180.79|182.85|180.75|5
1653845860000|2022-05-29 17:37:40|182.88|180.78|182.83|180.73|182.88|180.78|182.82|180.72|11
1653845870000|2022-05-29 17:37:50|182.82|180.72|182.82|180.72|182.83|180.73|182.81|180.71|8
1653845880000|2022-05-29 17:38:00|182.81|180.71|182.82|180.72|182.83|180.73|182.81|180.71|4
1653845890000|2022-05-29 17:38:10|182.83|180.73|182.9|180.8|182.9|180.8|182.82|180.72|10
1653845900000|2022-05-29 17:38:20|182.87|180.77|182.86|180.76|182.89|180.79|182.85|180.75|7
1653845910000|2022-05-29 17:38:30|182.85|180.75|182.86|180.76|182.86|180.76|182.83|180.73|6
1653845920000|2022-05-29 17:38:40|182.85|180.75|182.86|180.76|182.87|180.77|182.85|180.75|5
1653845930000|2022-05-29 17:38:50|182.83|180.73|182.87|180.77|182.88|180.78|182.83|180.73|6
1653845940000|2022-05-29 17:39:00|182.88|180.78|182.87|180.77|182.88|180.78|182.87|180.77|2
1653845950000|2022-05-29 17:39:10|182.85|180.75|182.87|180.77|182.87|180.77|182.85|180.75|2
1653845960000|2022-05-29 17:39:20|182.86|180.76|182.88|180.78|182.88|180.78|182.86|180.76|3
1653845970000|2022-05-29 17:39:30|182.86|180.76|182.86|180.76|182.86|180.76|182.85|180.75|3
1653845980000|2022-05-29 17:39:40|182.84|180.74|182.85|180.75|182.85|180.75|182.83|180.73|4
1653845990000|2022-05-29 17:39:50|182.86|180.76|182.87|180.77|182.87|180.77|182.86|180.76|2
1653846000000|2022-05-29 17:40:00|182.86|180.76|182.85|180.75|182.86|180.76|182.85|180.75|2
1653846010000|2022-05-29 17:40:10|182.84|180.74|182.84|180.74|182.85|180.75|182.83|180.73|6
1653846020000|2022-05-29 17:40:20|182.85|180.75|182.84|180.74|182.85|180.75|182.84|180.74|2
1653846040000|2022-05-29 17:40:40|182.85|180.75|182.84|180.74|182.86|180.76|182.84|180.74|6
1653846050000|2022-05-29 17:40:50|182.83|180.73|182.84|180.74|182.84|180.74|182.83|180.73|2
1653846060000|2022-05-29 17:41:00|182.85|180.75|182.84|180.74|182.85|180.75|182.84|180.74|2
1653846070000|2022-05-29 17:41:10|182.83|180.73|182.84|180.74|182.88|180.78|182.83|180.73|6
1653846090000|2022-05-29 17:41:30|182.83|180.73|182.77|180.67|182.83|180.73|182.77|180.67|5
1653846100000|2022-05-29 17:41:40|182.76|180.66|182.71|180.61|182.76|180.66|182.71|180.61|15
1653846110000|2022-05-29 17:41:50|182.67|180.57|182.7|180.6|182.7|180.6|182.67|180.57|3
1653846120000|2022-05-29 17:42:00|182.69|180.59|182.68|180.58|182.69|180.59|182.68|180.58|2
1653846130000|2022-05-29 17:42:10|182.69|180.59|182.69|180.59|182.69|180.59|182.69|180.59|1
1653846140000|2022-05-29 17:42:20|182.68|180.58|182.65|180.55|182.68|180.58|182.65|180.55|3
1653846160000|2022-05-29 17:42:40|182.66|180.56|182.65|180.55|182.67|180.57|182.65|180.55|4
1653846170000|2022-05-29 17:42:50|182.66|180.56|182.66|180.56|182.66|180.56|182.66|180.56|1
1653846190000|2022-05-29 17:43:10|182.67|180.57|182.66|180.56|182.67|180.57|182.66|180.56|2
1653846200000|2022-05-29 17:43:20|182.67|180.57|182.67|180.57|182.67|180.57|182.67|180.57|1
1653846210000|2022-05-29 17:43:30|182.7|180.6|182.69|180.59|182.7|180.6|182.68|180.58|5
1653846220000|2022-05-29 17:43:40|182.7|180.6|182.82|180.72|182.86|180.76|182.7|180.6|10
1653846230000|2022-05-29 17:43:50|182.81|180.71|182.78|180.68|182.83|180.73|182.78|180.68|7
1653846240000|2022-05-29 17:44:00|182.79|180.69|182.78|180.68|182.8|180.7|182.78|180.68|3
1653846250000|2022-05-29 17:44:10|182.76|180.66|182.76|180.66|182.76|180.66|182.76|180.66|1
1653846260000|2022-05-29 17:44:20|182.77|180.67|182.74|180.64|182.77|180.67|182.74|180.64|6
1653846270000|2022-05-29 17:44:30|182.75|180.65|182.77|180.67|182.78|180.68|182.75|180.65|11
1653846280000|2022-05-29 17:44:40|182.76|180.66|182.82|180.72|182.82|180.72|182.74|180.64|7
1653846290000|2022-05-29 17:44:50|182.8|180.7|182.8|180.7|182.81|180.71|182.79|180.69|4
1653846300000|2022-05-29 17:45:00|182.78|180.68|182.81|180.71|182.82|180.72|182.78|180.68|6
1653846310000|2022-05-29 17:45:10|182.8|180.7|182.74|180.64|182.8|180.7|182.72|180.62|14
1653846320000|2022-05-29 17:45:20|182.72|180.62|182.73|180.63|182.73|180.63|182.72|180.62|2
1653846350000|2022-05-29 17:45:50|182.74|180.64|182.69|180.59|182.75|180.65|182.69|180.59|8
1653846360000|2022-05-29 17:46:00|182.7|180.6|182.7|180.6|182.71|180.61|182.69|180.59|5
1653846390000|2022-05-29 17:46:30|182.71|180.61|182.71|180.61|182.72|180.62|182.7|180.6|5
1653846400000|2022-05-29 17:46:40|182.69|180.59|182.64|180.54|182.69|180.59|182.64|180.54|5
1653846410000|2022-05-29 17:46:50|182.65|180.55|182.64|180.54|182.65|180.55|182.64|180.54|2
1653846420000|2022-05-29 17:47:00|182.67|180.57|182.66|180.56|182.68|180.58|182.66|180.56|3
1653846430000|2022-05-29 17:47:10|182.67|180.57|182.69|180.59|182.69|180.59|182.67|180.57|3
1653846440000|2022-05-29 17:47:20|182.7|180.6|182.68|180.58|182.7|180.6|182.68|180.58|3
1653846450000|2022-05-29 17:47:30|182.67|180.57|182.66|180.56|182.67|180.57|182.66|180.56|4
1653846460000|2022-05-29 17:47:40|182.65|180.55|182.66|180.56|182.66|180.56|182.65|180.55|2
1653846470000|2022-05-29 17:47:50|182.65|180.55|182.64|180.54|182.65|180.55|182.64|180.54|2
1653846480000|2022-05-29 17:48:00|182.65|180.55|182.49|180.39|182.65|180.55|182.48|180.38|13
1653846490000|2022-05-29 17:48:10|182.48|180.38|182.47|180.37|182.48|180.38|182.46|180.36|4
1653846500000|2022-05-29 17:48:20|182.46|180.36|182.37|180.27|182.5|180.4|182.36|180.26|11
1653846510000|2022-05-29 17:48:30|182.36|180.26|182.36|180.26|182.37|180.27|182.36|180.26|3
1653846520000|2022-05-29 17:48:40|182.34|180.24|182.37|180.27|182.37|180.27|182.33|180.23|10
1653846540000|2022-05-29 17:49:00|182.38|180.28|182.39|180.29|182.5|180.4|182.38|180.28|16
1653846550000|2022-05-29 17:49:10|182.4|180.3|182.38|180.28|182.42|180.32|182.38|180.28|5
1653846560000|2022-05-29 17:49:20|182.39|180.29|182.39|180.29|182.39|180.29|182.38|180.28|3
1653846570000|2022-05-29 17:49:30|182.37|180.27|182.36|180.26|182.38|180.28|182.35|180.25|11
1653846580000|2022-05-29 17:49:40|182.35|180.25|182.33|180.23|182.35|180.25|182.3|180.2|10
1653846590000|2022-05-29 17:49:50|182.34|180.24|182.32|180.22|182.37|180.27|182.32|180.22|4
1653846600000|2022-05-29 17:50:00|182.33|180.23|182.34|180.24|182.34|180.24|182.32|180.22|6
1653846610000|2022-05-29 17:50:10|182.37|180.27|182.39|180.29|182.39|180.29|182.34|180.24|8
1653846620000|2022-05-29 17:50:20|182.38|180.28|182.39|180.29|182.39|180.29|182.38|180.28|2
1653846630000|2022-05-29 17:50:30|182.38|180.28|182.28|180.18|182.38|180.28|182.27|180.17|11
1653846640000|2022-05-29 17:50:40|182.26|180.16|182.24|180.14|182.27|180.17|182.24|180.14|8
1653846650000|2022-05-29 17:50:50|182.25|180.15|182.22|180.12|182.26|180.16|182.22|180.12|9
1653846660000|2022-05-29 17:51:00|182.24|180.14|182.25|180.15|182.25|180.15|182.22|180.12|5
1653846670000|2022-05-29 17:51:10|182.23|180.13|182.03|179.93|182.23|180.13|182.03|179.93|16
1653846680000|2022-05-29 17:51:20|182.04|179.94|181.95|179.85|182.04|179.94|181.93|179.83|12
1653846690000|2022-05-29 17:51:30|181.94|179.84|181.99|179.89|182|179.9|181.94|179.84|13
1653846700000|2022-05-29 17:51:40|181.98|179.88|182.02|179.92|182.06|179.96|181.96|179.86|17
1653846710000|2022-05-29 17:51:50|182.03|179.93|182|179.9|182.03|179.93|182|179.9|3
1653846720000|2022-05-29 17:52:00|181.97|179.87|181.96|179.86|181.97|179.87|181.96|179.86|2
1653846730000|2022-05-29 17:52:10|181.95|179.85|181.85|179.75|181.95|179.85|181.85|179.75|7
1653846740000|2022-05-29 17:52:20|181.84|179.74|181.75|179.65|181.85|179.75|181.73|179.63|12
1653846750000|2022-05-29 17:52:30|181.73|179.63|181.81|179.71|181.87|179.77|181.7|179.6|15
1653846760000|2022-05-29 17:52:40|181.8|179.7|181.82|179.72|181.82|179.72|181.8|179.7|6
1653846770000|2022-05-29 17:52:50|181.83|179.73|181.82|179.72|181.86|179.76|181.82|179.72|12
1653846780000|2022-05-29 17:53:00|181.81|179.71|181.77|179.67|181.81|179.71|181.67|179.57|21
1653846790000|2022-05-29 17:53:10|181.75|179.65|181.84|179.74|181.85|179.75|181.75|179.65|16
1653846800000|2022-05-29 17:53:20|181.85|179.75|181.87|179.77|181.89|179.79|181.81|179.71|16
1653846810000|2022-05-29 17:53:30|181.86|179.76|181.75|179.65|181.86|179.76|181.73|179.63|13
1653846820000|2022-05-29 17:53:40|181.74|179.64|181.77|179.67|181.77|179.67|181.73|179.63|11
1653846830000|2022-05-29 17:53:50|181.74|179.64|181.75|179.65|181.75|179.65|181.74|179.64|2
1653846840000|2022-05-29 17:54:00|181.76|179.66|181.76|179.66|181.77|179.67|181.74|179.64|8
1653846850000|2022-05-29 17:54:10|181.74|179.64|181.91|179.81|181.91|179.81|181.73|179.63|14
1653846860000|2022-05-29 17:54:20|181.92|179.82|181.93|179.83|181.93|179.83|181.91|179.81|8
1653846870000|2022-05-29 17:54:30|181.94|179.84|181.96|179.86|181.96|179.86|181.94|179.84|5
1653846880000|2022-05-29 17:54:40|181.95|179.85|181.93|179.83|181.96|179.86|181.93|179.83|4
1653846890000|2022-05-29 17:54:50|181.92|179.82|181.92|179.82|181.92|179.82|181.9|179.8|5
1653846900000|2022-05-29 17:55:00|181.94|179.84|182.49|180.39|182.68|180.58|181.93|179.83|9
1653846910000|2022-05-29 17:55:10|182.57|180.47|182.56|180.46|182.88|180.78|182.56|180.46|18
1653846920000|2022-05-29 17:55:20|182.57|180.47|182.89|180.79|182.89|180.79|182.57|180.47|19
1653846930000|2022-05-29 17:55:30|182.88|180.78|182.76|180.66|182.89|180.79|182.76|180.66|15
1653846940000|2022-05-29 17:55:40|182.77|180.67|182.92|180.82|182.92|180.82|182.77|180.67|14
1653846950000|2022-05-29 17:55:50|182.91|180.81|182.94|180.84|182.94|180.84|182.9|180.8|7
1653846960000|2022-05-29 17:56:00|182.95|180.85|183.01|180.91|183.01|180.91|182.95|180.85|8
1653846980000|2022-05-29 17:56:20|183.02|180.92|183|180.9|183.02|180.92|183|180.9|3
1653846990000|2022-05-29 17:56:30|183.01|180.91|183.02|180.92|183.02|180.92|183.01|180.91|4
1653847000000|2022-05-29 17:56:40|183.01|180.91|183.01|180.91|183.01|180.91|183.01|180.91|1
1653847010000|2022-05-29 17:56:50|183.04|180.94|183.2|181.1|183.2|181.1|183.04|180.94|11
1653847020000|2022-05-29 17:57:00|183.19|181.09|183.22|181.12|183.22|181.12|183.19|181.09|6
1653847030000|2022-05-29 17:57:10|183.21|181.11|183.16|181.06|183.22|181.12|183.16|181.06|10
1653847040000|2022-05-29 17:57:20|183.17|181.07|183.17|181.07|183.17|181.07|183.14|181.04|8
1653847050000|2022-05-29 17:57:30|183.15|181.05|183.14|181.04|183.15|181.05|183.14|181.04|2
1653847060000|2022-05-29 17:57:40|183.15|181.05|183.16|181.06|183.17|181.07|183.12|181.02|11
1653847070000|2022-05-29 17:57:50|183.17|181.07|183.17|181.07|183.17|181.07|183.16|181.06|3
1653847080000|2022-05-29 17:58:00|183.16|181.06|183.15|181.05|183.16|181.06|183.15|181.05|2
1653847100000|2022-05-29 17:58:20|183.16|181.06|183.16|181.06|183.16|181.06|183.15|181.05|3
1653847110000|2022-05-29 17:58:30|183.15|181.05|183.15|181.05|183.15|181.05|183.15|181.05|1
1653847120000|2022-05-29 17:58:40|183.17|181.07|183.17|181.07|183.17|181.07|183.17|181.07|1
1653847130000|2022-05-29 17:58:50|183.2|181.1|183.19|181.09|183.21|181.11|183.18|181.08|4
1653847140000|2022-05-29 17:59:00|183.2|181.1|183.2|181.1|183.21|181.11|183.2|181.1|3
1653847150000|2022-05-29 17:59:10|183.19|181.09|183.16|181.06|183.19|181.09|183.16|181.06|4
1653847160000|2022-05-29 17:59:20|183.17|181.07|183.17|181.07|183.17|181.07|183.17|181.07|1
1653847170000|2022-05-29 17:59:30|183.18|181.08|183.17|181.07|183.18|181.08|183.17|181.07|4
1653847180000|2022-05-29 17:59:40|183.18|181.08|183.19|181.09|183.21|181.11|183.17|181.07|7
1653847190000|2022-05-29 17:59:50|183.2|181.1|183.18|181.08|183.2|181.1|183.18|181.08|3
1653847200000|2022-05-29 18:00:00|183.19|181.09|183.2|181.1|183.21|181.11|183.19|181.09|5
1653847210000|2022-05-29 18:00:10|183.19|181.09|183.19|181.09|183.19|181.09|183.19|181.09|1
1653847220000|2022-05-29 18:00:20|183.18|181.08|183.17|181.07|183.19|181.09|183.16|181.06|5
1653847230000|2022-05-29 18:00:30|183.19|181.09|183.22|181.12|183.23|181.13|183.19|181.09|12
1653847240000|2022-05-29 18:00:40|183.21|181.11|183.24|181.14|183.24|181.14|183.21|181.11|5
1653847250000|2022-05-29 18:00:50|183.23|181.13|183.21|181.11|183.23|181.13|183.2|181.1|6
1653847260000|2022-05-29 18:01:00|183.2|181.1|183.21|181.11|183.22|181.12|183.2|181.1|6
1653847270000|2022-05-29 18:01:10|183.2|181.1|183.21|181.11|183.21|181.11|183.2|181.1|2
1653847280000|2022-05-29 18:01:20|183.19|181.09|183.11|181.01|183.19|181.09|183.11|181.01|14
1653847290000|2022-05-29 18:01:30|183.13|181.03|183.04|180.94|183.13|181.03|183.04|180.94|10
1653847300000|2022-05-29 18:01:40|183.02|180.92|182.92|180.82|183.03|180.93|182.92|180.82|13
1653847310000|2022-05-29 18:01:50|182.93|180.83|182.93|180.83|182.93|180.83|182.92|180.82|5
1653847320000|2022-05-29 18:02:00|182.94|180.84|182.91|180.81|182.94|180.84|182.9|180.8|4
1653847330000|2022-05-29 18:02:10|182.9|180.8|182.87|180.77|182.9|180.8|182.84|180.74|7
1653847340000|2022-05-29 18:02:20|182.9|180.8|182.91|180.81|182.91|180.81|182.9|180.8|6
1653847350000|2022-05-29 18:02:30|182.9|180.8|182.9|180.8|182.9|180.8|182.9|180.8|1
1653847360000|2022-05-29 18:02:40|182.91|180.81|182.9|180.8|182.91|180.81|182.9|180.8|2
1653847370000|2022-05-29 18:02:50|182.91|180.81|182.98|180.88|182.98|180.88|182.91|180.81|16
1653847380000|2022-05-29 18:03:00|182.99|180.89|182.99|180.89|182.99|180.89|182.97|180.87|11
1653847400000|2022-05-29 18:03:20|182.97|180.87|182.93|180.83|182.97|180.87|182.91|180.81|6
1653847410000|2022-05-29 18:03:30|182.94|180.84|183|180.9|183|180.9|182.93|180.83|12
1653847420000|2022-05-29 18:03:40|182.99|180.89|182.96|180.86|182.99|180.89|182.96|180.86|4
1653847430000|2022-05-29 18:03:50|182.99|180.89|182.96|180.86|182.99|180.89|182.96|180.86|3
1653847440000|2022-05-29 18:04:00|182.95|180.85|182.95|180.85|182.98|180.88|182.94|180.84|13
1653847450000|2022-05-29 18:04:10|182.96|180.86|182.96|180.86|182.97|180.87|182.95|180.85|7
1653847460000|2022-05-29 18:04:20|182.95|180.85|182.95|180.85|182.96|180.86|182.95|180.85|5
1653847470000|2022-05-29 18:04:30|182.96|180.86|182.96|180.86|182.96|180.86|182.95|180.85|3
1653847480000|2022-05-29 18:04:40|182.97|180.87|182.99|180.89|182.99|180.89|182.97|180.87|3
1653847490000|2022-05-29 18:04:50|182.98|180.88|182.94|180.84|182.98|180.88|182.94|180.84|9
1653847500000|2022-05-29 18:05:00|182.95|180.85|182.98|180.88|182.98|180.88|182.94|180.84|6
1653847520000|2022-05-29 18:05:20|182.97|180.87|182.95|180.85|182.97|180.87|182.95|180.85|5
1653847530000|2022-05-29 18:05:30|182.96|180.86|182.93|180.83|182.96|180.86|182.91|180.81|12
1653847540000|2022-05-29 18:05:40|182.92|180.82|182.92|180.82|182.95|180.85|182.92|180.82|8
1653847550000|2022-05-29 18:05:50|182.93|180.83|182.93|180.83|182.94|180.84|182.93|180.83|3
1653847560000|2022-05-29 18:06:00|182.92|180.82|182.96|180.86|182.96|180.86|182.91|180.81|8
1653847570000|2022-05-29 18:06:10|182.95|180.85|182.97|180.87|182.97|180.87|182.94|180.84|9
1653847580000|2022-05-29 18:06:20|182.96|180.86|182.96|180.86|182.97|180.87|182.95|180.85|5
1653847590000|2022-05-29 18:06:30|182.97|180.87|182.96|180.86|182.97|180.87|182.96|180.86|10
1653847600000|2022-05-29 18:06:40|182.97|180.87|182.97|180.87|182.98|180.88|182.96|180.86|11
1653847610000|2022-05-29 18:06:50|182.98|180.88|182.97|180.87|182.98|180.88|182.97|180.87|4
1653847620000|2022-05-29 18:07:00|182.98|180.88|183.11|181.01|183.11|181.01|182.98|180.88|12
1653847630000|2022-05-29 18:07:10|183.1|181|183.07|180.97|183.13|181.03|183.07|180.97|7
1653847640000|2022-05-29 18:07:20|183.1|181|183.09|180.99|183.1|181|183.06|180.96|5
1653847650000|2022-05-29 18:07:30|183.08|180.98|183.08|180.98|183.09|180.99|183.08|180.98|3
1653847660000|2022-05-29 18:07:40|183.07|180.97|183.07|180.97|183.07|180.97|183.07|180.97|1
1653847670000|2022-05-29 18:07:50|183.06|180.96|183.07|180.97|183.08|180.98|183.06|180.96|5
1653847680000|2022-05-29 18:08:00|183.08|180.98|183.07|180.97|183.08|180.98|183.07|180.97|2
1653847690000|2022-05-29 18:08:10|183.08|180.98|183.08|180.98|183.08|180.98|183.08|180.98|1
1653847720000|2022-05-29 18:08:40|183.09|180.99|183.11|181.01|183.11|181.01|183.09|180.99|2
1653847730000|2022-05-29 18:08:50|183.1|181|183.12|181.02|183.13|181.03|183.09|180.99|9
1653847740000|2022-05-29 18:09:00|183.13|181.03|183.15|181.05|183.15|181.05|183.13|181.03|3
1653847750000|2022-05-29 18:09:10|183.16|181.06|183.17|181.07|183.19|181.09|183.15|181.05|10
1653847760000|2022-05-29 18:09:20|183.18|181.08|183.14|181.04|183.19|181.09|183.14|181.04|7
1653847770000|2022-05-29 18:09:30|183.15|181.05|183.14|181.04|183.15|181.05|183.12|181.02|10
1653847780000|2022-05-29 18:09:40|183.12|181.02|183.12|181.02|183.15|181.05|183.12|181.02|19
1653847790000|2022-05-29 18:09:50|183.13|181.03|183.11|181.01|183.15|181.05|183.11|181.01|7
1653847800000|2022-05-29 18:10:00|183.12|181.02|183.15|181.05|183.15|181.05|183.12|181.02|5
1653847810000|2022-05-29 18:10:10|183.14|181.04|183.1|181|183.14|181.04|183.1|181|3
1653847820000|2022-05-29 18:10:20|183.11|181.01|183.13|181.03|183.13|181.03|183.09|180.99|14
1653847830000|2022-05-29 18:10:30|183.12|181.02|183.17|181.07|183.2|181.1|183.12|181.02|6
1653847840000|2022-05-29 18:10:40|183.16|181.06|183.12|181.02|183.16|181.06|183.1|181|11
1653847850000|2022-05-29 18:10:50|183.1|181|183.14|181.04|183.14|181.04|183.1|181|10
1653847860000|2022-05-29 18:11:00|183.15|181.05|183.14|181.04|183.15|181.05|183.13|181.03|5
1653847870000|2022-05-29 18:11:10|183.15|181.05|183.14|181.04|183.15|181.05|183.14|181.04|6
1653847880000|2022-05-29 18:11:20|183.13|181.03|183.14|181.04|183.14|181.04|183.13|181.03|2
1653847890000|2022-05-29 18:11:30|183.13|181.03|183.15|181.05|183.15|181.05|183.13|181.03|7
1653847900000|2022-05-29 18:11:40|183.14|181.04|183.14|181.04|183.15|181.05|183.13|181.03|9
1653847910000|2022-05-29 18:11:50|183.13|181.03|183.13|181.03|183.15|181.05|183.12|181.02|8
1653847920000|2022-05-29 18:12:00|183.12|181.02|183.12|181.02|183.13|181.03|183.12|181.02|5
1653847930000|2022-05-29 18:12:10|183.13|181.03|183.12|181.02|183.13|181.03|183.11|181.01|10
1653847940000|2022-05-29 18:12:20|183.13|181.03|182.99|180.89|183.13|181.03|182.98|180.88|15
1653847950000|2022-05-29 18:12:30|183|180.9|183.02|180.92|183.02|180.92|182.98|180.88|9
1653847960000|2022-05-29 18:12:40|183.01|180.91|183|180.9|183.01|180.91|183|180.9|2
1653847970000|2022-05-29 18:12:50|182.99|180.89|182.99|180.89|182.99|180.89|182.99|180.89|1
1653847980000|2022-05-29 18:13:00|182.98|180.88|182.96|180.86|182.98|180.88|182.96|180.86|3
1653847990000|2022-05-29 18:13:10|182.95|180.85|182.84|180.74|182.96|180.86|182.83|180.73|9
1653848000000|2022-05-29 18:13:20|182.87|180.77|182.82|180.72|182.87|180.77|182.81|180.71|9
1653848010000|2022-05-29 18:13:30|182.8|180.7|182.8|180.7|182.8|180.7|182.8|180.7|1
1653848020000|2022-05-29 18:13:40|182.83|180.73|182.8|180.7|182.83|180.73|182.8|180.7|2
1653848030000|2022-05-29 18:13:50|182.79|180.69|182.83|180.73|182.83|180.73|182.79|180.69|5
1653848040000|2022-05-29 18:14:00|182.85|180.75|182.87|180.77|182.87|180.77|182.85|180.75|5
1653848050000|2022-05-29 18:14:10|182.88|180.78|182.99|180.89|183.03|180.93|182.88|180.78|8
1653848060000|2022-05-29 18:14:20|183|180.9|183|180.9|183|180.9|182.99|180.89|3
1653848070000|2022-05-29 18:14:30|182.99|180.89|183|180.9|183.02|180.92|182.99|180.89|4
1653848090000|2022-05-29 18:14:50|182.99|180.89|182.99|180.89|182.99|180.89|182.98|180.88|3
1653848100000|2022-05-29 18:15:00|182.98|180.88|182.97|180.87|183.01|180.91|182.97|180.87|5
1653848110000|2022-05-29 18:15:10|182.96|180.86|182.96|180.86|182.97|180.87|182.95|180.85|5
1653848120000|2022-05-29 18:15:20|182.98|180.88|183.62|181.52|183.64|181.54|182.98|180.88|9
1653848130000|2022-05-29 18:15:30|183.61|181.51|183.66|181.56|183.69|181.59|183.59|181.49|16
1653848140000|2022-05-29 18:15:40|183.69|181.59|183.86|181.76|183.86|181.76|183.67|181.57|20
1653848150000|2022-05-29 18:15:50|183.87|181.77|183.93|181.83|183.93|181.83|183.87|181.77|7
1653848160000|2022-05-29 18:16:00|183.94|181.84|183.95|181.85|183.95|181.85|183.94|181.84|2
1653848170000|2022-05-29 18:16:10|183.96|181.86|183.96|181.86|183.96|181.86|183.96|181.86|1
1653848180000|2022-05-29 18:16:20|183.95|181.85|183.99|181.89|183.99|181.89|183.95|181.85|3
1653848190000|2022-05-29 18:16:30|183.98|181.88|183.92|181.82|184|181.9|183.92|181.82|16
1653848200000|2022-05-29 18:16:40|183.95|181.85|183.97|181.87|183.97|181.87|183.93|181.83|8
1653848210000|2022-05-29 18:16:50|183.98|181.88|183.98|181.88|183.98|181.88|183.97|181.87|11
1653848220000|2022-05-29 18:17:00|183.97|181.87|183.93|181.83|183.97|181.87|183.93|181.83|4
1653848230000|2022-05-29 18:17:10|183.92|181.82|183.88|181.78|183.93|181.83|183.86|181.76|10
1653848250000|2022-05-29 18:17:30|183.87|181.77|183.85|181.75|183.87|181.77|183.83|181.73|11
1653848260000|2022-05-29 18:17:40|183.84|181.74|183.82|181.72|183.84|181.74|183.82|181.72|3
1653848270000|2022-05-29 18:17:50|183.81|181.71|183.8|181.7|183.81|181.71|183.8|181.7|6
1653848280000|2022-05-29 18:18:00|183.81|181.71|183.81|181.71|183.81|181.71|183.81|181.71|1
1653848290000|2022-05-29 18:18:10|183.79|181.69|183.83|181.73|183.83|181.73|183.79|181.69|10
1653848300000|2022-05-29 18:18:20|183.82|181.72|183.83|181.73|183.83|181.73|183.82|181.72|2
1653848310000|2022-05-29 18:18:30|183.82|181.72|183.79|181.69|183.82|181.72|183.79|181.69|5
1653848320000|2022-05-29 18:18:40|183.78|181.68|183.78|181.68|183.78|181.68|183.78|181.68|1
1653848330000|2022-05-29 18:18:50|183.79|181.69|183.79|181.69|183.8|181.7|183.79|181.69|3
1653848340000|2022-05-29 18:19:00|183.81|181.71|183.8|181.7|183.81|181.71|183.8|181.7|2
1653848350000|2022-05-29 18:19:10|183.82|181.72|183.82|181.72|183.82|181.72|183.82|181.72|1
1653848370000|2022-05-29 18:19:30|183.81|181.71|183.77|181.67|183.81|181.71|183.76|181.66|4
1653848380000|2022-05-29 18:19:40|183.76|181.66|183.76|181.66|183.76|181.66|183.76|181.66|1
1653848390000|2022-05-29 18:19:50|183.75|181.65|183.75|181.65|183.75|181.65|183.75|181.65|1
1653848410000|2022-05-29 18:20:10|183.74|181.64|183.77|181.67|183.77|181.67|183.68|181.58|10
1653848420000|2022-05-29 18:20:20|183.76|181.66|183.78|181.68|183.78|181.68|183.76|181.66|3
1653848430000|2022-05-29 18:20:30|183.77|181.67|183.77|181.67|183.77|181.67|183.77|181.67|1
1653848440000|2022-05-29 18:20:40|183.79|181.69|183.82|181.72|183.83|181.73|183.79|181.69|5
1653848450000|2022-05-29 18:20:50|183.83|181.73|183.82|181.72|183.83|181.73|183.82|181.72|2
1653848460000|2022-05-29 18:21:00|183.77|181.67|183.78|181.68|183.78|181.68|183.77|181.67|2
1653848470000|2022-05-29 18:21:10|183.82|181.72|183.83|181.73|183.85|181.75|183.82|181.72|9
1653848480000|2022-05-29 18:21:20|183.84|181.74|183.82|181.72|183.84|181.74|183.82|181.72|3
1653848500000|2022-05-29 18:21:40|183.83|181.73|183.84|181.74|183.84|181.74|183.83|181.73|2
1653848510000|2022-05-29 18:21:50|183.83|181.73|183.83|181.73|183.83|181.73|183.83|181.73|1
1653848520000|2022-05-29 18:22:00|183.81|181.71|183.8|181.7|183.81|181.71|183.8|181.7|2
1653848530000|2022-05-29 18:22:10|183.81|181.71|183.8|181.7|183.81|181.71|183.8|181.7|2
1653848550000|2022-05-29 18:22:30|183.79|181.69|183.8|181.7|183.8|181.7|183.79|181.69|2
1653848560000|2022-05-29 18:22:40|183.81|181.71|183.89|181.79|183.89|181.79|183.81|181.71|6
1653848570000|2022-05-29 18:22:50|183.88|181.78|183.89|181.79|183.89|181.79|183.88|181.78|2
1653848580000|2022-05-29 18:23:00|183.88|181.78|183.89|181.79|183.89|181.79|183.88|181.78|2
1653848590000|2022-05-29 18:23:10|183.87|181.77|183.89|181.79|183.89|181.79|183.87|181.77|5
1653848600000|2022-05-29 18:23:20|183.88|181.78|183.87|181.77|183.88|181.78|183.87|181.77|2
1653848610000|2022-05-29 18:23:30|183.86|181.76|183.87|181.77|183.89|181.79|183.86|181.76|6
1653848630000|2022-05-29 18:23:50|183.86|181.76|183.85|181.75|183.86|181.76|183.85|181.75|2
1653848640000|2022-05-29 18:24:00|183.89|181.79|183.9|181.8|183.9|181.8|183.89|181.79|2
1653848650000|2022-05-29 18:24:10|183.88|181.78|183.88|181.78|183.88|181.78|183.88|181.78|1
1653848670000|2022-05-29 18:24:30|183.87|181.77|183.87|181.77|183.87|181.77|183.87|181.77|1
1653848680000|2022-05-29 18:24:40|183.88|181.78|183.88|181.78|183.88|181.78|183.88|181.78|1
1653848700000|2022-05-29 18:25:00|183.87|181.77|183.88|181.78|183.88|181.78|183.87|181.77|2
1653848710000|2022-05-29 18:25:10|183.87|181.77|183.85|181.75|183.87|181.77|183.84|181.74|4
1653848720000|2022-05-29 18:25:20|183.83|181.73|183.83|181.73|183.85|181.75|183.81|181.71|12
1653848730000|2022-05-29 18:25:30|183.84|181.74|183.84|181.74|183.84|181.74|183.83|181.73|3
1653848740000|2022-05-29 18:25:40|183.85|181.75|183.88|181.78|183.88|181.78|183.85|181.75|4
1653848750000|2022-05-29 18:25:50|183.92|181.82|183.92|181.82|183.92|181.82|183.92|181.82|1
1653848790000|2022-05-29 18:26:30|183.91|181.81|183.87|181.77|183.91|181.81|183.87|181.77|3
1653848800000|2022-05-29 18:26:40|183.88|181.78|183.9|181.8|183.9|181.8|183.88|181.78|5
1653848810000|2022-05-29 18:26:50|183.89|181.79|183.89|181.79|183.89|181.79|183.89|181.79|1
1653848820000|2022-05-29 18:27:00|183.9|181.8|183.9|181.8|183.9|181.8|183.9|181.8|1
1653848830000|2022-05-29 18:27:10|183.89|181.79|183.86|181.76|183.89|181.79|183.85|181.75|6
1653848840000|2022-05-29 18:27:20|183.85|181.75|183.86|181.76|183.86|181.76|183.85|181.75|2
1653848850000|2022-05-29 18:27:30|183.85|181.75|183.82|181.72|183.85|181.75|183.82|181.72|4
1653848860000|2022-05-29 18:27:40|183.83|181.73|183.87|181.77|183.89|181.79|183.83|181.73|11
1653848870000|2022-05-29 18:27:50|183.86|181.76|183.86|181.76|183.86|181.76|183.86|181.76|1
1653848880000|2022-05-29 18:28:00|183.87|181.77|183.86|181.76|183.87|181.77|183.86|181.76|2
1653848890000|2022-05-29 18:28:10|183.87|181.77|183.83|181.73|183.87|181.77|183.83|181.73|4
1653848900000|2022-05-29 18:28:20|183.82|181.72|183.83|181.73|183.84|181.74|183.82|181.72|3
1653848910000|2022-05-29 18:28:30|183.84|181.74|183.83|181.73|183.84|181.74|183.83|181.73|2
1653848920000|2022-05-29 18:28:40|183.84|181.74|183.83|181.73|183.84|181.74|183.83|181.73|4
1653848930000|2022-05-29 18:28:50|183.84|181.74|183.9|181.8|183.9|181.8|183.84|181.74|7
1653848940000|2022-05-29 18:29:00|183.91|181.81|183.9|181.8|183.91|181.81|183.89|181.79|4
1653848950000|2022-05-29 18:29:10|183.91|181.81|183.91|181.81|183.91|181.81|183.91|181.81|1
1653848960000|2022-05-29 18:29:20|183.9|181.8|183.9|181.8|183.9|181.8|183.9|181.8|1
1653848980000|2022-05-29 18:29:40|183.91|181.81|183.91|181.81|183.91|181.81|183.91|181.81|1
1653848990000|2022-05-29 18:29:50|183.92|181.82|184.05|181.95|184.12|182.02|183.92|181.82|14
1653849000000|2022-05-29 18:30:00|184.08|181.98|184.14|182.04|184.16|182.06|184.08|181.98|15
1653849010000|2022-05-29 18:30:10|184.15|182.05|184.14|182.04|184.16|182.06|184.12|182.02|9
1653849020000|2022-05-29 18:30:20|184.13|182.03|184.15|182.05|184.15|182.05|184.13|182.03|4
1653849030000|2022-05-29 18:30:30|184.14|182.04|184.14|182.04|184.14|182.04|184.14|182.04|1
1653849040000|2022-05-29 18:30:40|184.13|182.03|184.11|182.01|184.14|182.04|184.06|181.96|13
1653849050000|2022-05-29 18:30:50|184.12|182.02|184.12|182.02|184.13|182.03|184.12|182.02|3
1653849060000|2022-05-29 18:31:00|184.13|182.03|184.13|182.03|184.14|182.04|184.13|182.03|5
1653849070000|2022-05-29 18:31:10|184.14|182.04|184.15|182.05|184.15|182.05|184.14|182.04|2
1653849080000|2022-05-29 18:31:20|184.14|182.04|184.15|182.05|184.15|182.05|184.14|182.04|4
1653849090000|2022-05-29 18:31:30|184.14|182.04|184.15|182.05|184.15|182.05|184.14|182.04|4
1653849160000|2022-05-29 18:32:40|184.19|182.09|184.19|182.09|184.19|182.09|184.19|182.09|1
1653849170000|2022-05-29 18:32:50|184.18|182.08|184.18|182.08|184.19|182.09|184.18|182.08|3
1653849180000|2022-05-29 18:33:00|184.17|182.07|184.2|182.1|184.21|182.11|184.17|182.07|7
1653849190000|2022-05-29 18:33:10|184.21|182.11|184.2|182.1|184.21|182.11|184.19|182.09|8
1653849200000|2022-05-29 18:33:20|184.19|182.09|184.19|182.09|184.19|182.09|184.19|182.09|1
1653849210000|2022-05-29 18:33:30|184.15|182.05|184.15|182.05|184.17|182.07|184.15|182.05|4
1653849220000|2022-05-29 18:33:40|184.16|182.06|184.17|182.07|184.17|182.07|184.13|182.03|9
1653849230000|2022-05-29 18:33:50|184.16|182.06|184.17|182.07|184.17|182.07|184.16|182.06|2
1653849240000|2022-05-29 18:34:00|184.16|182.06|184.17|182.07|184.17|182.07|184.16|182.06|2
1653849260000|2022-05-29 18:34:20|184.18|182.08|184.17|182.07|184.18|182.08|184.17|182.07|4
1653849270000|2022-05-29 18:34:30|184.16|182.06|184.17|182.07|184.17|182.07|184.15|182.05|4
1653849280000|2022-05-29 18:34:40|184.18|182.08|184.17|182.07|184.18|182.08|184.17|182.07|2
1653849290000|2022-05-29 18:34:50|184.16|182.06|184.16|182.06|184.16|182.06|184.15|182.05|3
1653849300000|2022-05-29 18:35:00|184.17|182.07|184.16|182.06|184.17|182.07|184.15|182.05|6
1653849310000|2022-05-29 18:35:10|184.15|182.05|184.15|182.05|184.16|182.06|184.15|182.05|3
1653849350000|2022-05-29 18:35:50|184.16|182.06|184.16|182.06|184.16|182.06|184.16|182.06|1
1653849370000|2022-05-29 18:36:10|184.24|182.14|184.27|182.17|184.27|182.17|184.24|182.14|2
1653849380000|2022-05-29 18:36:20|184.29|182.19|184.28|182.18|184.32|182.22|184.28|182.18|9
1653849390000|2022-05-29 18:36:30|184.27|182.17|184.29|182.19|184.29|182.19|184.26|182.16|4
1653849400000|2022-05-29 18:36:40|184.3|182.2|184.29|182.19|184.3|182.2|184.29|182.19|2
1653849410000|2022-05-29 18:36:50|184.28|182.18|184.25|182.15|184.29|182.19|184.2|182.1|12
1653849420000|2022-05-29 18:37:00|184.24|182.14|184.27|182.17|184.27|182.17|184.24|182.14|3
1653849430000|2022-05-29 18:37:10|184.29|182.19|184.3|182.2|184.3|182.2|184.29|182.19|2
1653849440000|2022-05-29 18:37:20|184.29|182.19|184.32|182.22|184.32|182.22|184.28|182.18|4
1653849480000|2022-05-29 18:38:00|184.3|182.2|184.3|182.2|184.3|182.2|184.3|182.2|1
1653849490000|2022-05-29 18:38:10|184.31|182.21|184.32|182.22|184.32|182.22|184.3|182.2|3
1653849500000|2022-05-29 18:38:20|184.33|182.23|184.32|182.22|184.33|182.23|184.32|182.22|2
1653849510000|2022-05-29 18:38:30|184.33|182.23|184.3|182.2|184.34|182.24|184.3|182.2|8
1653849520000|2022-05-29 18:38:40|184.31|182.21|184.3|182.2|184.31|182.21|184.3|182.2|2
1653849530000|2022-05-29 18:38:50|184.31|182.21|184.29|182.19|184.31|182.21|184.29|182.19|5
1653849540000|2022-05-29 18:39:00|184.31|182.21|184.31|182.21|184.32|182.22|184.29|182.19|9
1653849550000|2022-05-29 18:39:10|184.3|182.2|184.31|182.21|184.31|182.21|184.29|182.19|3
1653849560000|2022-05-29 18:39:20|184.3|182.2|184.31|182.21|184.31|182.21|184.3|182.2|6
1653849570000|2022-05-29 18:39:30|184.3|182.2|184.21|182.11|184.3|182.2|184.19|182.09|11
1653849580000|2022-05-29 18:39:40|184.2|182.1|184.21|182.11|184.22|182.12|184.19|182.09|6
1653849590000|2022-05-29 18:39:50|184.22|182.12|184.22|182.12|184.23|182.13|184.2|182.1|6
1653849600000|2022-05-29 18:40:00|184.21|182.11|184.23|182.13|184.23|182.13|184.21|182.11|5
1653849610000|2022-05-29 18:40:10|184.22|182.12|184.2|182.1|184.22|182.12|184.2|182.1|2
1653849620000|2022-05-29 18:40:20|184.19|182.09|184.16|182.06|184.2|182.1|184.16|182.06|7
1653849630000|2022-05-29 18:40:30|184.15|182.05|184.06|181.96|184.15|182.05|184.06|181.96|8
1653849640000|2022-05-29 18:40:40|184.05|181.95|184.04|181.94|184.08|181.98|184.04|181.94|12
1653849650000|2022-05-29 18:40:50|184.03|181.93|183.98|181.88|184.03|181.93|183.93|181.83|17
1653849660000|2022-05-29 18:41:00|183.99|181.89|183.97|181.87|183.99|181.89|183.97|181.87|7
1653849670000|2022-05-29 18:41:10|183.96|181.86|183.96|181.86|183.97|181.87|183.96|181.86|3
1653849680000|2022-05-29 18:41:20|183.95|181.85|183.88|181.78|183.95|181.85|183.88|181.78|12
1653849690000|2022-05-29 18:41:30|183.89|181.79|183.88|181.78|183.89|181.79|183.83|181.73|17
1653849700000|2022-05-29 18:41:40|183.89|181.79|183.88|181.78|183.89|181.79|183.87|181.77|4
1653849710000|2022-05-29 18:41:50|183.87|181.77|183.86|181.76|183.88|181.78|183.85|181.75|8
1653849730000|2022-05-29 18:42:10|183.84|181.74|183.85|181.75|183.88|181.78|183.84|181.74|6
1653849750000|2022-05-29 18:42:30|183.84|181.74|183.84|181.74|183.84|181.74|183.84|181.74|1
1653849760000|2022-05-29 18:42:40|183.85|181.75|183.86|181.76|183.88|181.78|183.85|181.75|3
1653849780000|2022-05-29 18:43:00|183.87|181.77|184.09|181.99|184.09|181.99|183.87|181.77|17
1653849790000|2022-05-29 18:43:10|184.1|182|184.16|182.06|184.16|182.06|184.09|181.99|15
1653849800000|2022-05-29 18:43:20|184.15|182.05|184.15|182.05|184.16|182.06|184.13|182.03|8
1653849810000|2022-05-29 18:43:30|184.14|182.04|184.15|182.05|184.15|182.05|184.13|182.03|7
1653849820000|2022-05-29 18:43:40|184.16|182.06|184.15|182.05|184.16|182.06|184.15|182.05|2
1653849840000|2022-05-29 18:44:00|184.14|182.04|184.13|182.03|184.14|182.04|184.13|182.03|2
1653849850000|2022-05-29 18:44:10|184.14|182.04|184.16|182.06|184.16|182.06|184.14|182.04|2
1653849870000|2022-05-29 18:44:30|184.15|182.05|184.06|181.96|184.15|182.05|184.05|181.95|10
1653849880000|2022-05-29 18:44:40|184.08|181.98|184.08|181.98|184.09|181.99|184.08|181.98|5
1653849890000|2022-05-29 18:44:50|184.06|181.96|184.11|182.01|184.11|182.01|184.05|181.95|10
1653849900000|2022-05-29 18:45:00|184.12|182.02|184.12|182.02|184.13|182.03|184.1|182|8
1653849910000|2022-05-29 18:45:10|184.13|182.03|184.14|182.04|184.14|182.04|184.13|182.03|2
1653849920000|2022-05-29 18:45:20|184.17|182.07|184.21|182.11|184.23|182.13|184.17|182.07|10
1653849930000|2022-05-29 18:45:30|184.27|182.17|184.3|182.2|184.3|182.2|184.27|182.17|4
1653849940000|2022-05-29 18:45:40|184.31|182.21|184.33|182.23|184.33|182.23|184.31|182.21|3
1653849950000|2022-05-29 18:45:50|184.34|182.24|184.33|182.23|184.34|182.24|184.32|182.22|5
1653849960000|2022-05-29 18:46:00|184.32|182.22|184.39|182.29|184.39|182.29|184.32|182.22|7
1653849970000|2022-05-29 18:46:10|184.44|182.34|184.5|182.4|184.51|182.41|184.44|182.34|9
1653849980000|2022-05-29 18:46:20|184.51|182.41|184.51|182.41|184.53|182.43|184.5|182.4|6
1653849990000|2022-05-29 18:46:30|184.49|182.39|184.45|182.35|184.5|182.4|184.44|182.34|9
1653850000000|2022-05-29 18:46:40|184.46|182.36|184.52|182.42|184.54|182.44|184.46|182.36|12
1653850010000|2022-05-29 18:46:50|184.54|182.44|184.52|182.42|184.54|182.44|184.51|182.41|7
1653850020000|2022-05-29 18:47:00|184.53|182.43|184.5|182.4|184.55|182.45|184.5|182.4|10
1653850030000|2022-05-29 18:47:10|184.51|182.41|184.49|182.39|184.51|182.41|184.49|182.39|7
1653850040000|2022-05-29 18:47:20|184.51|182.41|184.49|182.39|184.51|182.41|184.49|182.39|3
1653850050000|2022-05-29 18:47:30|184.5|182.4|184.5|182.4|184.52|182.42|184.5|182.4|3
1653850060000|2022-05-29 18:47:40|184.49|182.39|184.47|182.37|184.49|182.39|184.47|182.37|5
1653850070000|2022-05-29 18:47:50|184.51|182.41|184.47|182.37|184.51|182.41|184.47|182.37|6
1653850080000|2022-05-29 18:48:00|184.5|182.4|184.61|182.51|184.7|182.6|184.5|182.4|16
1653850090000|2022-05-29 18:48:10|184.62|182.52|184.75|182.65|184.75|182.65|184.62|182.52|13
1653850100000|2022-05-29 18:48:20|184.76|182.66|184.81|182.71|184.81|182.71|184.75|182.65|9
1653850110000|2022-05-29 18:48:30|184.8|182.7|184.79|182.69|184.81|182.71|184.79|182.69|6
1653850120000|2022-05-29 18:48:40|184.8|182.7|184.84|182.74|184.84|182.74|184.8|182.7|8
1653850130000|2022-05-29 18:48:50|184.85|182.75|184.86|182.76|184.86|182.76|184.84|182.74|4
1653850140000|2022-05-29 18:49:00|184.85|182.75|184.81|182.71|184.85|182.75|184.81|182.71|3
1653850150000|2022-05-29 18:49:10|184.82|182.72|184.85|182.75|184.86|182.76|184.82|182.72|11
1653850160000|2022-05-29 18:49:20|184.86|182.76|184.84|182.74|184.87|182.77|184.84|182.74|10
1653850170000|2022-05-29 18:49:30|184.85|182.75|184.83|182.73|184.85|182.75|184.83|182.73|3
1653850180000|2022-05-29 18:49:40|184.84|182.74|184.87|182.77|184.87|182.77|184.84|182.74|8
1653850190000|2022-05-29 18:49:50|184.86|182.76|184.86|182.76|184.87|182.77|184.86|182.76|7
1653850200000|2022-05-29 18:50:00|184.87|182.77|184.87|182.77|184.87|182.77|184.86|182.76|3
1653850210000|2022-05-29 18:50:10|184.86|182.76|184.85|182.75|184.86|182.76|184.85|182.75|4
1653850220000|2022-05-29 18:50:20|184.84|182.74|184.77|182.67|184.84|182.74|184.77|182.67|2
1653850230000|2022-05-29 18:50:30|184.8|182.7|184.85|182.75|184.85|182.75|184.8|182.7|8
1653850240000|2022-05-29 18:50:40|184.84|182.74|184.84|182.74|184.84|182.74|184.83|182.73|5
1653850250000|2022-05-29 18:50:50|184.83|182.73|184.82|182.72|184.84|182.74|184.81|182.71|8
1653850260000|2022-05-29 18:51:00|184.81|182.71|184.64|182.54|184.81|182.71|184.64|182.54|18
1653850270000|2022-05-29 18:51:10|184.65|182.55|184.58|182.48|184.65|182.55|184.57|182.47|9
1653850280000|2022-05-29 18:51:20|184.51|182.41|184.57|182.47|184.61|182.51|184.51|182.41|22
1653850290000|2022-05-29 18:51:30|184.61|182.51|184.71|182.61|184.74|182.64|184.61|182.51|18
1653850300000|2022-05-29 18:51:40|184.74|182.64|184.74|182.64|184.75|182.65|184.73|182.63|12
1653850310000|2022-05-29 18:51:50|184.73|182.63|184.75|182.65|184.76|182.66|184.73|182.63|9
1653850320000|2022-05-29 18:52:00|184.74|182.64|184.8|182.7|184.81|182.71|184.74|182.64|9
1653850330000|2022-05-29 18:52:10|184.81|182.71|184.84|182.74|184.84|182.74|184.81|182.71|4
1653850340000|2022-05-29 18:52:20|184.85|182.75|184.84|182.74|184.86|182.76|184.84|182.74|3
1653850360000|2022-05-29 18:52:40|184.87|182.77|184.91|182.81|184.91|182.81|184.87|182.77|5
1653850370000|2022-05-29 18:52:50|184.9|182.8|184.91|182.81|184.91|182.81|184.89|182.79|8
1653850380000|2022-05-29 18:53:00|184.9|182.8|184.91|182.81|184.91|182.81|184.9|182.8|2
1653850390000|2022-05-29 18:53:10|184.9|182.8|184.91|182.81|184.91|182.81|184.89|182.79|4
1653850400000|2022-05-29 18:53:20|184.92|182.82|184.93|182.83|184.93|182.83|184.92|182.82|2
1653850410000|2022-05-29 18:53:30|184.94|182.84|184.94|182.84|184.97|182.87|184.92|182.82|9
1653850420000|2022-05-29 18:53:40|184.93|182.83|184.92|182.82|184.93|182.83|184.91|182.81|6
1653850430000|2022-05-29 18:53:50|184.93|182.83|184.94|182.84|184.94|182.84|184.92|182.82|5
1653850440000|2022-05-29 18:54:00|184.93|182.83|184.92|182.82|184.93|182.83|184.92|182.82|2
1653850460000|2022-05-29 18:54:20|184.91|182.81|184.92|182.82|184.92|182.82|184.91|182.81|2
1653850470000|2022-05-29 18:54:30|184.91|182.81|184.89|182.79|184.91|182.81|184.89|182.79|5
1653850480000|2022-05-29 18:54:40|184.9|182.8|184.93|182.83|184.94|182.84|184.89|182.79|8
1653850490000|2022-05-29 18:54:50|184.92|182.82|184.92|182.82|184.93|182.83|184.92|182.82|25
1653850500000|2022-05-29 18:55:00|184.93|182.83|184.91|182.81|184.93|182.83|184.91|182.81|7
1653850510000|2022-05-29 18:55:10|184.92|182.82|184.91|182.81|184.92|182.82|184.91|182.81|2
1653850520000|2022-05-29 18:55:20|184.9|182.8|184.89|182.79|184.9|182.8|184.89|182.79|2
1653850530000|2022-05-29 18:55:30|184.88|182.78|184.88|182.78|184.88|182.78|184.88|182.78|1
1653850540000|2022-05-29 18:55:40|184.87|182.77|184.89|182.79|184.89|182.79|184.87|182.77|5
1653850550000|2022-05-29 18:55:50|184.88|182.78|184.88|182.78|184.88|182.78|184.88|182.78|1
1653850560000|2022-05-29 18:56:00|184.87|182.77|184.76|182.66|184.87|182.77|184.74|182.64|15
1653850570000|2022-05-29 18:56:10|184.75|182.65|184.69|182.59|184.75|182.65|184.69|182.59|8
1653850580000|2022-05-29 18:56:20|184.68|182.58|184.59|182.49|184.68|182.58|184.59|182.49|5
1653850590000|2022-05-29 18:56:30|184.6|182.5|184.58|182.48|184.6|182.5|184.57|182.47|10
1653850600000|2022-05-29 18:56:40|184.61|182.51|184.58|182.48|184.61|182.51|184.55|182.45|17
1653850610000|2022-05-29 18:56:50|184.57|182.47|184.57|182.47|184.61|182.51|184.57|182.47|13
1653850620000|2022-05-29 18:57:00|184.56|182.46|184.58|182.48|184.58|182.48|184.55|182.45|9
1653850630000|2022-05-29 18:57:10|184.59|182.49|184.61|182.51|184.61|182.51|184.59|182.49|7
1653850640000|2022-05-29 18:57:20|184.58|182.48|184.56|182.46|184.58|182.48|184.55|182.45|5
1653850650000|2022-05-29 18:57:30|184.57|182.47|184.45|182.35|184.57|182.47|184.43|182.33|14
1653850660000|2022-05-29 18:57:40|184.46|182.36|184.44|182.34|184.46|182.36|184.42|182.32|8
1653850670000|2022-05-29 18:57:50|184.43|182.33|184.34|182.24|184.44|182.34|184.34|182.24|9
1653850680000|2022-05-29 18:58:00|184.3|182.2|184.48|182.38|184.48|182.38|184.3|182.2|12
1653850690000|2022-05-29 18:58:10|184.49|182.39|184.47|182.37|184.49|182.39|184.47|182.37|6
1653850700000|2022-05-29 18:58:20|184.48|182.38|184.48|182.38|184.49|182.39|184.48|182.38|3
1653850710000|2022-05-29 18:58:30|184.46|182.36|184.59|182.49|184.59|182.49|184.46|182.36|17
1653850720000|2022-05-29 18:58:40|184.58|182.48|184.57|182.47|184.59|182.49|184.55|182.45|6
1653850730000|2022-05-29 18:58:50|184.56|182.46|184.61|182.51|184.61|182.51|184.56|182.46|8
1653850740000|2022-05-29 18:59:00|184.6|182.5|184.62|182.52|184.63|182.53|184.6|182.5|5
1653850770000|2022-05-29 18:59:30|184.63|182.53|184.62|182.52|184.63|182.53|184.62|182.52|2
1653850800000|2022-05-29 19:00:00|184.63|182.53|184.88|182.78|184.88|182.78|184.63|182.53|9
1653850810000|2022-05-29 19:00:10|184.9|182.8|184.95|182.85|184.99|182.89|184.9|182.8|13
1653850820000|2022-05-29 19:00:20|184.92|182.82|184.87|182.77|184.92|182.82|184.84|182.74|12
1653850830000|2022-05-29 19:00:30|184.86|182.76|184.81|182.71|184.86|182.76|184.8|182.7|8
1653850840000|2022-05-29 19:00:40|184.8|182.7|184.81|182.71|184.83|182.73|184.8|182.7|5
1653850850000|2022-05-29 19:00:50|184.8|182.7|184.96|182.86|184.97|182.87|184.8|182.7|17
1653850860000|2022-05-29 19:01:00|184.93|182.83|184.96|182.86|184.97|182.87|184.93|182.83|14
1653850870000|2022-05-29 19:01:10|184.95|182.85|184.9|182.8|184.96|182.86|184.88|182.78|11
1653850880000|2022-05-29 19:01:20|184.89|182.79|184.84|182.74|184.9|182.8|184.84|182.74|7
1653850890000|2022-05-29 19:01:30|184.85|182.75|184.93|182.83|184.94|182.84|184.85|182.75|6
1653850900000|2022-05-29 19:01:40|184.94|182.84|184.93|182.83|184.94|182.84|184.93|182.83|2
1653850910000|2022-05-29 19:01:50|184.94|182.84|184.88|182.78|184.94|182.84|184.88|182.78|7
1653850920000|2022-05-29 19:02:00|184.89|182.79|184.85|182.75|184.89|182.79|184.85|182.75|7
1653850930000|2022-05-29 19:02:10|184.86|182.76|184.56|182.46|184.86|182.76|184.56|182.46|28
1653850940000|2022-05-29 19:02:20|184.52|182.42|184.51|182.41|184.52|182.42|184.47|182.37|17
1653850950000|2022-05-29 19:02:30|184.5|182.4|184.53|182.43|184.53|182.43|184.5|182.4|6
1653850960000|2022-05-29 19:02:40|184.52|182.42|184.5|182.4|184.53|182.43|184.5|182.4|9
1653850970000|2022-05-29 19:02:50|184.51|182.41|184.61|182.51|184.61|182.51|184.51|182.41|11
1653850980000|2022-05-29 19:03:00|184.6|182.5|184.6|182.5|184.61|182.51|184.6|182.5|3
1653850990000|2022-05-29 19:03:10|184.59|182.49|184.62|182.52|184.62|182.52|184.59|182.49|5
1653851000000|2022-05-29 19:03:20|184.61|182.51|184.6|182.5|184.62|182.52|184.59|182.49|5
1653851010000|2022-05-29 19:03:30|184.59|182.49|184.59|182.49|184.6|182.5|184.59|182.49|3
1653851020000|2022-05-29 19:03:40|184.6|182.5|184.64|182.54|184.64|182.54|184.6|182.5|7
1653851030000|2022-05-29 19:03:50|184.65|182.55|184.66|182.56|184.68|182.58|184.65|182.55|8
1653851040000|2022-05-29 19:04:00|184.63|182.53|184.66|182.56|184.66|182.56|184.62|182.52|5
1653851050000|2022-05-29 19:04:10|184.64|182.54|184.61|182.51|184.64|182.54|184.61|182.51|6
1653851060000|2022-05-29 19:04:20|184.6|182.5|184.7|182.6|184.7|182.6|184.59|182.49|12
1653851070000|2022-05-29 19:04:30|184.69|182.59|184.78|182.68|184.83|182.73|184.66|182.56|21
1653851080000|2022-05-29 19:04:40|184.79|182.69|184.94|182.84|184.94|182.84|184.79|182.69|10
1653851090000|2022-05-29 19:04:50|184.95|182.85|184.95|182.85|184.95|182.85|184.95|182.85|1
1653851100000|2022-05-29 19:05:00|184.96|182.86|184.93|182.83|184.96|182.86|184.91|182.81|6
1653851110000|2022-05-29 19:05:10|184.92|182.82|184.9|182.8|184.94|182.84|184.89|182.79|9
1653851120000|2022-05-29 19:05:20|184.89|182.79|184.91|182.81|184.92|182.82|184.89|182.79|9
1653851130000|2022-05-29 19:05:30|184.92|182.82|184.92|182.82|184.92|182.82|184.91|182.81|5
1653851140000|2022-05-29 19:05:40|184.93|182.83|184.86|182.76|184.93|182.83|184.86|182.76|6
1653851150000|2022-05-29 19:05:50|184.87|182.77|184.9|182.8|184.9|182.8|184.87|182.77|5
1653851160000|2022-05-29 19:06:00|184.91|182.81|184.95|182.85|184.95|182.85|184.9|182.8|6
1653851170000|2022-05-29 19:06:10|184.94|182.84|184.9|182.8|184.96|182.86|184.9|182.8|8
1653851180000|2022-05-29 19:06:20|184.92|182.82|184.89|182.79|184.93|182.83|184.88|182.78|8
1653851190000|2022-05-29 19:06:30|184.9|182.8|184.87|182.77|184.9|182.8|184.86|182.76|13
1653851200000|2022-05-29 19:06:40|184.88|182.78|184.91|182.81|184.91|182.81|184.88|182.78|3
1653851210000|2022-05-29 19:06:50|184.92|182.82|184.92|182.82|184.93|182.83|184.92|182.82|3
1653851220000|2022-05-29 19:07:00|184.91|182.81|184.91|182.81|184.93|182.83|184.91|182.81|7
1653851230000|2022-05-29 19:07:10|184.9|182.8|184.82|182.72|184.9|182.8|184.8|182.7|17
1653851240000|2022-05-29 19:07:20|184.83|182.73|184.83|182.73|184.83|182.73|184.83|182.73|1
1653851250000|2022-05-29 19:07:30|184.82|182.72|184.82|182.72|184.84|182.74|184.82|182.72|4
1653851260000|2022-05-29 19:07:40|184.83|182.73|184.84|182.74|184.84|182.74|184.82|182.72|4
1653851270000|2022-05-29 19:07:50|184.85|182.75|184.87|182.77|184.88|182.78|184.85|182.75|4
1653851280000|2022-05-29 19:08:00|184.86|182.76|184.88|182.78|184.88|182.78|184.86|182.76|5
1653851290000|2022-05-29 19:08:10|184.87|182.77|184.78|182.68|184.87|182.77|184.78|182.68|11
1653851300000|2022-05-29 19:08:20|184.76|182.66|184.64|182.54|184.76|182.66|184.61|182.51|17
1653851310000|2022-05-29 19:08:30|184.63|182.53|184.67|182.57|184.72|182.62|184.57|182.47|11
1653851320000|2022-05-29 19:08:40|184.65|182.55|184.61|182.51|184.66|182.56|184.61|182.51|11
1653851330000|2022-05-29 19:08:50|184.6|182.5|184.61|182.51|184.62|182.52|184.6|182.5|4
1653851340000|2022-05-29 19:09:00|184.6|182.5|184.74|182.64|184.74|182.64|184.58|182.48|14
1653851350000|2022-05-29 19:09:10|184.77|182.67|184.76|182.66|184.81|182.71|184.75|182.65|17
1653851360000|2022-05-29 19:09:20|184.77|182.67|184.84|182.74|184.84|182.74|184.77|182.67|8
1653851380000|2022-05-29 19:09:40|184.83|182.73|184.84|182.74|184.84|182.74|184.83|182.73|2
1653851390000|2022-05-29 19:09:50|184.87|182.77|184.89|182.79|184.89|182.79|184.87|182.77|3
1653851400000|2022-05-29 19:10:00|184.9|182.8|184.91|182.81|184.91|182.81|184.9|182.8|2
1653851420000|2022-05-29 19:10:20|184.88|182.78|184.88|182.78|184.88|182.78|184.88|182.78|1
1653851430000|2022-05-29 19:10:30|184.9|182.8|184.84|182.74|184.92|182.82|184.83|182.73|8
1653851440000|2022-05-29 19:10:40|184.83|182.73|184.85|182.75|184.85|182.75|184.83|182.73|3
1653851450000|2022-05-29 19:10:50|184.84|182.74|184.84|182.74|184.84|182.74|184.83|182.73|3
1653851460000|2022-05-29 19:11:00|184.85|182.75|184.82|182.72|184.85|182.75|184.81|182.71|8
1653851470000|2022-05-29 19:11:10|184.81|182.71|184.81|182.71|184.81|182.71|184.8|182.7|3
1653851480000|2022-05-29 19:11:20|184.82|182.72|184.87|182.77|184.87|182.77|184.81|182.71|5
1653851490000|2022-05-29 19:11:30|184.86|182.76|184.88|182.78|184.91|182.81|184.8|182.7|17
1653851500000|2022-05-29 19:11:40|184.9|182.8|184.91|182.81|184.92|182.82|184.88|182.78|8
1653851510000|2022-05-29 19:11:50|184.9|182.8|184.9|182.8|184.9|182.8|184.9|182.8|1
1653851520000|2022-05-29 19:12:00|184.91|182.81|184.8|182.7|184.91|182.81|184.79|182.69|9
1653851530000|2022-05-29 19:12:10|184.79|182.69|184.79|182.69|184.79|182.69|184.79|182.69|1
1653851540000|2022-05-29 19:12:20|184.8|182.7|184.8|182.7|184.8|182.7|184.8|182.7|1
1653851550000|2022-05-29 19:12:30|184.79|182.69|184.79|182.69|184.79|182.69|184.79|182.69|1
1653851560000|2022-05-29 19:12:40|184.8|182.7|184.77|182.67|184.8|182.7|184.75|182.65|8
1653851580000|2022-05-29 19:13:00|184.75|182.65|184.76|182.66|184.76|182.66|184.75|182.65|2
1653851590000|2022-05-29 19:13:10|184.75|182.65|184.77|182.67|184.77|182.67|184.75|182.65|2
1653851640000|2022-05-29 19:14:00|184.76|182.66|184.68|182.58|184.76|182.66|184.65|182.55|15
1653851650000|2022-05-29 19:14:10|184.69|182.59|184.69|182.59|184.69|182.59|184.68|182.58|3
1653851660000|2022-05-29 19:14:20|184.67|182.57|184.75|182.65|184.75|182.65|184.66|182.56|11
1653851670000|2022-05-29 19:14:30|184.74|182.64|184.73|182.63|184.74|182.64|184.73|182.63|2
1653851680000|2022-05-29 19:14:40|184.74|182.64|184.74|182.64|184.74|182.64|184.73|182.63|5
1653851690000|2022-05-29 19:14:50|184.7|182.6|184.7|182.6|184.71|182.61|184.7|182.6|3
1653851700000|2022-05-29 19:15:00|184.69|182.59|184.74|182.64|184.74|182.64|184.69|182.59|5
1653851710000|2022-05-29 19:15:10|184.75|182.65|184.74|182.64|184.75|182.65|184.74|182.64|2
1653851720000|2022-05-29 19:15:20|184.75|182.65|184.67|182.57|184.75|182.65|184.67|182.57|6
1653851730000|2022-05-29 19:15:30|184.69|182.59|184.69|182.59|184.7|182.6|184.67|182.57|9
1653851740000|2022-05-29 19:15:40|184.7|182.6|184.7|182.6|184.7|182.6|184.7|182.6|1
1653851760000|2022-05-29 19:16:00|184.69|182.59|184.7|182.6|184.7|182.6|184.69|182.59|2
1653851770000|2022-05-29 19:16:10|184.69|182.59|184.69|182.59|184.69|182.59|184.69|182.59|1
1653851780000|2022-05-29 19:16:20|184.7|182.6|184.69|182.59|184.7|182.6|184.69|182.59|2
1653851790000|2022-05-29 19:16:30|184.7|182.6|184.69|182.59|184.7|182.6|184.68|182.58|4
1653851800000|2022-05-29 19:16:40|184.7|182.6|184.7|182.6|184.7|182.6|184.7|182.6|1
1653851810000|2022-05-29 19:16:50|184.69|182.59|184.68|182.58|184.69|182.59|184.68|182.58|2
1653851820000|2022-05-29 19:17:00|184.67|182.57|184.68|182.58|184.69|182.59|184.67|182.57|3
1653851830000|2022-05-29 19:17:10|184.67|182.57|184.6|182.5|184.67|182.57|184.59|182.49|10
1653851840000|2022-05-29 19:17:20|184.55|182.45|184.5|182.4|184.55|182.45|184.49|182.39|12
1653851850000|2022-05-29 19:17:30|184.51|182.41|184.5|182.4|184.53|182.43|184.5|182.4|6
1653851870000|2022-05-29 19:17:50|184.54|182.44|184.53|182.43|184.54|182.44|184.51|182.41|5
1653851880000|2022-05-29 19:18:00|184.52|182.42|184.4|182.3|184.52|182.42|184.36|182.26|18
1653851890000|2022-05-29 19:18:10|184.42|182.32|184.4|182.3|184.43|182.33|184.4|182.3|9
1653851900000|2022-05-29 19:18:20|184.41|182.31|184.42|182.32|184.42|182.32|184.41|182.31|2
1653851910000|2022-05-29 19:18:30|184.41|182.31|184.41|182.31|184.42|182.32|184.41|182.31|3
1653851930000|2022-05-29 19:18:50|184.42|182.32|184.46|182.36|184.48|182.38|184.41|182.31|8
1653851940000|2022-05-29 19:19:00|184.44|182.34|184.45|182.35|184.46|182.36|184.43|182.33|8
1653851950000|2022-05-29 19:19:10|184.46|182.36|184.48|182.38|184.48|182.38|184.46|182.36|5
1653851960000|2022-05-29 19:19:20|184.49|182.39|184.44|182.34|184.49|182.39|184.44|182.34|14
1653851970000|2022-05-29 19:19:30|184.45|182.35|184.44|182.34|184.45|182.35|184.41|182.31|10
1653851980000|2022-05-29 19:19:40|184.45|182.35|184.38|182.28|184.45|182.35|184.38|182.28|11
1653851990000|2022-05-29 19:19:50|184.42|182.32|184.38|182.28|184.42|182.32|184.36|182.26|13
1653852000000|2022-05-29 19:20:00|184.36|182.26|184.43|182.33|184.43|182.33|184.36|182.26|14
1653852010000|2022-05-29 19:20:10|184.42|182.32|184.42|182.32|184.42|182.32|184.41|182.31|3
1653852020000|2022-05-29 19:20:20|184.41|182.31|184.42|182.32|184.43|182.33|184.41|182.31|8
1653852030000|2022-05-29 19:20:30|184.4|182.3|184.42|182.32|184.42|182.32|184.4|182.3|6
1653852040000|2022-05-29 19:20:40|184.41|182.31|184.41|182.31|184.43|182.33|184.4|182.3|7
1653852050000|2022-05-29 19:20:50|184.42|182.32|184.38|182.28|184.43|182.33|184.37|182.27|10
1653852060000|2022-05-29 19:21:00|184.37|182.27|184.39|182.29|184.39|182.29|184.37|182.27|3
1653852070000|2022-05-29 19:21:10|184.4|182.3|184.46|182.36|184.47|182.37|184.4|182.3|7
1653852080000|2022-05-29 19:21:20|184.45|182.35|184.44|182.34|184.46|182.36|184.43|182.33|10
1653852090000|2022-05-29 19:21:30|184.43|182.33|184.34|182.24|184.43|182.33|184.31|182.21|12
1653852100000|2022-05-29 19:21:40|184.35|182.25|184.38|182.28|184.42|182.32|184.32|182.22|14
1653852110000|2022-05-29 19:21:50|184.39|182.29|184.43|182.33|184.43|182.33|184.37|182.27|10
1653852130000|2022-05-29 19:22:10|184.45|182.35|184.45|182.35|184.45|182.35|184.45|182.35|1
1653852140000|2022-05-29 19:22:20|184.46|182.36|184.47|182.37|184.48|182.38|184.45|182.35|11
1653852150000|2022-05-29 19:22:30|184.46|182.36|184.47|182.37|184.47|182.37|184.46|182.36|2
1653852160000|2022-05-29 19:22:40|184.46|182.36|184.44|182.34|184.46|182.36|184.43|182.33|4
1653852170000|2022-05-29 19:22:50|184.4|182.3|184.41|182.31|184.43|182.33|184.4|182.3|6
1653852180000|2022-05-29 19:23:00|184.42|182.32|184.42|182.32|184.42|182.32|184.42|182.32|1
1653852190000|2022-05-29 19:23:10|184.43|182.33|184.46|182.36|184.48|182.38|184.43|182.33|9
1653852200000|2022-05-29 19:23:20|184.47|182.37|184.34|182.24|184.47|182.37|184.34|182.24|6
1653852210000|2022-05-29 19:23:30|184.37|182.27|184.32|182.22|184.37|182.27|184.3|182.2|4
1653852220000|2022-05-29 19:23:40|184.34|182.24|184.33|182.23|184.34|182.24|184.32|182.22|6
1653852230000|2022-05-29 19:23:50|184.34|182.24|184.42|182.32|184.42|182.32|184.34|182.24|3
1653852240000|2022-05-29 19:24:00|184.4|182.3|184.47|182.37|184.47|182.37|184.4|182.3|6
1653852250000|2022-05-29 19:24:10|184.46|182.36|184.47|182.37|184.48|182.38|184.46|182.36|10
1653852260000|2022-05-29 19:24:20|184.48|182.38|184.51|182.41|184.52|182.42|184.48|182.38|8
1653852270000|2022-05-29 19:24:30|184.52|182.42|184.45|182.35|184.52|182.42|184.45|182.35|6
1653852280000|2022-05-29 19:24:40|184.46|182.36|184.53|182.43|184.53|182.43|184.46|182.36|7
1653852290000|2022-05-29 19:24:50|184.55|182.45|184.54|182.44|184.55|182.45|184.54|182.44|2
1653852310000|2022-05-29 19:25:10|184.51|182.41|184.45|182.35|184.51|182.41|184.45|182.35|3
1653852320000|2022-05-29 19:25:20|184.48|182.38|184.45|182.35|184.48|182.38|184.45|182.35|2
1653852330000|2022-05-29 19:25:30|184.46|182.36|184.46|182.36|184.47|182.37|184.45|182.35|5
1653852340000|2022-05-29 19:25:40|184.47|182.37|184.48|182.38|184.48|182.38|184.47|182.37|2
1653852350000|2022-05-29 19:25:50|184.47|182.37|184.47|182.37|184.48|182.38|184.47|182.37|3
1653852360000|2022-05-29 19:26:00|184.45|182.35|184.47|182.37|184.47|182.37|184.45|182.35|5
1653852380000|2022-05-29 19:26:20|184.46|182.36|184.47|182.37|184.47|182.37|184.46|182.36|2
1653852390000|2022-05-29 19:26:30|184.46|182.36|184.44|182.34|184.46|182.36|184.44|182.34|3
1653852410000|2022-05-29 19:26:50|184.45|182.35|184.46|182.36|184.46|182.36|184.45|182.35|2
1653852420000|2022-05-29 19:27:00|184.47|182.37|184.45|182.35|184.48|182.38|184.45|182.35|5
1653852430000|2022-05-29 19:27:10|184.44|182.34|184.44|182.34|184.44|182.34|184.44|182.34|1
1653852440000|2022-05-29 19:27:20|184.43|182.33|184.44|182.34|184.45|182.35|184.42|182.32|9
1653852450000|2022-05-29 19:27:30|184.45|182.35|184.42|182.32|184.45|182.35|184.42|182.32|4
1653852460000|2022-05-29 19:27:40|184.41|182.31|184.26|182.16|184.42|182.32|184.26|182.16|13
1653852470000|2022-05-29 19:27:50|184.25|182.15|184.15|182.05|184.25|182.15|184.07|181.97|14
1653852480000|2022-05-29 19:28:00|184.16|182.06|184.26|182.16|184.26|182.16|184.16|182.06|7
1653852490000|2022-05-29 19:28:10|184.28|182.18|184.32|182.22|184.34|182.24|184.28|182.18|11
1653852500000|2022-05-29 19:28:20|184.31|182.21|184.32|182.22|184.33|182.23|184.31|182.21|7
1653852510000|2022-05-29 19:28:30|184.33|182.23|184.29|182.19|184.33|182.23|184.29|182.19|3
1653852520000|2022-05-29 19:28:40|184.3|182.2|184.29|182.19|184.3|182.2|184.28|182.18|3
1653852540000|2022-05-29 19:29:00|184.28|182.18|184.29|182.19|184.29|182.19|184.28|182.18|2
1653852550000|2022-05-29 19:29:10|184.28|182.18|184.28|182.18|184.3|182.2|184.27|182.17|6
1653852560000|2022-05-29 19:29:20|184.29|182.19|184.29|182.19|184.29|182.19|184.27|182.17|7
1653852570000|2022-05-29 19:29:30|184.3|182.2|184.3|182.2|184.3|182.2|184.3|182.2|1
1653852590000|2022-05-29 19:29:50|184.29|182.19|184.28|182.18|184.29|182.19|184.28|182.18|2
1653852600000|2022-05-29 19:30:00|184.29|182.19|184.33|182.23|184.34|182.24|184.29|182.19|6
1653852610000|2022-05-29 19:30:10|184.34|182.24|184.39|182.29|184.39|182.29|184.32|182.22|14
1653852620000|2022-05-29 19:30:20|184.38|182.28|184.39|182.29|184.4|182.3|184.38|182.28|4
1653852630000|2022-05-29 19:30:30|184.4|182.3|184.5|182.4|184.5|182.4|184.4|182.3|7
1653852640000|2022-05-29 19:30:40|184.51|182.41|184.46|182.36|184.51|182.41|184.45|182.35|5
1653852650000|2022-05-29 19:30:50|184.45|182.35|184.4|182.3|184.45|182.35|184.38|182.28|12
1653852660000|2022-05-29 19:31:00|184.41|182.31|184.43|182.33|184.43|182.33|184.4|182.3|7
1653852670000|2022-05-29 19:31:10|184.44|182.34|184.44|182.34|184.44|182.34|184.44|182.34|1
1653852680000|2022-05-29 19:31:20|184.45|182.35|184.48|182.38|184.48|182.38|184.45|182.35|4
1653852700000|2022-05-29 19:31:40|184.49|182.39|184.49|182.39|184.49|182.39|184.49|182.39|1
1653852710000|2022-05-29 19:31:50|184.5|182.4|184.63|182.53|184.63|182.53|184.5|182.4|9
1653852720000|2022-05-29 19:32:00|184.61|182.51|184.58|182.48|184.61|182.51|184.58|182.48|5
1653852730000|2022-05-29 19:32:10|184.61|182.51|184.52|182.42|184.63|182.53|184.52|182.42|9
1653852740000|2022-05-29 19:32:20|184.53|182.43|184.5|182.4|184.53|182.43|184.48|182.38|4
1653852750000|2022-05-29 19:32:30|184.47|182.37|184.45|182.35|184.47|182.37|184.45|182.35|3
1653852760000|2022-05-29 19:32:40|184.46|182.36|184.42|182.32|184.46|182.36|184.41|182.31|7
1653852770000|2022-05-29 19:32:50|184.44|182.34|184.41|182.31|184.44|182.34|184.39|182.29|6
1653852780000|2022-05-29 19:33:00|184.43|182.33|184.5|182.4|184.51|182.41|184.43|182.33|5
1653852790000|2022-05-29 19:33:10|184.51|182.41|184.52|182.42|184.54|182.44|184.49|182.39|8
1653852800000|2022-05-29 19:33:20|184.51|182.41|184.52|182.42|184.52|182.42|184.51|182.41|2
1653852810000|2022-05-29 19:33:30|184.51|182.41|184.51|182.41|184.51|182.41|184.47|182.37|4
1653852820000|2022-05-29 19:33:40|184.52|182.42|184.52|182.42|184.52|182.42|184.52|182.42|1
1653852850000|2022-05-29 19:34:10|184.53|182.43|184.54|182.44|184.54|182.44|184.53|182.43|2
1653852860000|2022-05-29 19:34:20|184.53|182.43|184.47|182.37|184.53|182.43|184.47|182.37|6
1653852870000|2022-05-29 19:34:30|184.48|182.38|184.48|182.38|184.48|182.38|184.48|182.38|1
1653852880000|2022-05-29 19:34:40|184.47|182.37|184.47|182.37|184.48|182.38|184.47|182.37|3
1653852900000|2022-05-29 19:35:00|184.45|182.35|184.56|182.46|184.59|182.49|184.45|182.35|16
1653852910000|2022-05-29 19:35:10|184.55|182.45|184.56|182.46|184.56|182.46|184.53|182.43|8
1653852920000|2022-05-29 19:35:20|184.57|182.47|184.55|182.45|184.57|182.47|184.55|182.45|3
1653852930000|2022-05-29 19:35:30|184.56|182.46|184.55|182.45|184.56|182.46|184.55|182.45|2
1653852940000|2022-05-29 19:35:40|184.56|182.46|184.56|182.46|184.57|182.47|184.56|182.46|3
1653852950000|2022-05-29 19:35:50|184.55|182.45|184.56|182.46|184.56|182.46|184.55|182.45|4
1653852960000|2022-05-29 19:36:00|184.57|182.47|184.62|182.52|184.62|182.52|184.57|182.47|6
1653852970000|2022-05-29 19:36:10|184.63|182.53|184.63|182.53|184.63|182.53|184.63|182.53|1
1653852980000|2022-05-29 19:36:20|184.62|182.52|184.61|182.51|184.62|182.52|184.6|182.5|4
1653852990000|2022-05-29 19:36:30|184.59|182.49|184.59|182.49|184.59|182.49|184.59|182.49|1
1653853000000|2022-05-29 19:36:40|184.56|182.46|184.53|182.43|184.57|182.47|184.53|182.43|11
1653853010000|2022-05-29 19:36:50|184.55|182.45|184.56|182.46|184.56|182.46|184.55|182.45|2
1653853020000|2022-05-29 19:37:00|184.57|182.47|184.56|182.46|184.57|182.47|184.56|182.46|2
1653853040000|2022-05-29 19:37:20|184.54|182.44|184.53|182.43|184.54|182.44|184.53|182.43|2
1653853050000|2022-05-29 19:37:30|184.51|182.41|184.53|182.43|184.53|182.43|184.51|182.41|3
1653853060000|2022-05-29 19:37:40|185.53|181.43|185.55|181.45|185.56|181.46|185.53|181.43|3
1653853070000|2022-05-29 19:37:50|185.56|181.46|185.57|181.47|185.6|181.5|185.56|181.46|5
1653853080000|2022-05-29 19:38:00|185.58|181.48|185.58|181.48|185.58|181.48|185.58|181.48|1
1653853090000|2022-05-29 19:38:10|185.56|181.46|185.54|181.44|185.56|181.46|185.54|181.44|3
1653853100000|2022-05-29 19:38:20|185.49|181.39|185.54|181.44|185.54|181.44|185.49|181.39|10
1653853110000|2022-05-29 19:38:30|185.53|181.43|185.54|181.44|185.54|181.44|185.53|181.43|2
1653853120000|2022-05-29 19:38:40|185.55|181.45|185.55|181.45|185.55|181.45|185.55|181.45|1
1653853130000|2022-05-29 19:38:50|185.54|181.44|185.55|181.45|185.55|181.45|185.54|181.44|2
1653853140000|2022-05-29 19:39:00|185.54|181.44|185.54|181.44|185.55|181.45|185.54|181.44|3
1653853150000|2022-05-29 19:39:10|185.53|181.43|185.53|181.43|185.56|181.46|185.53|181.43|7
1653853160000|2022-05-29 19:39:20|185.54|181.44|185.54|181.44|185.54|181.44|185.54|181.44|1
1653853170000|2022-05-29 19:39:30|185.53|181.43|185.53|181.43|185.53|181.43|185.53|181.43|1
1653853180000|2022-05-29 19:39:40|185.52|181.42|185.31|181.21|185.52|181.42|185.31|181.21|16
1653853190000|2022-05-29 19:39:50|185.3|181.2|185.33|181.23|185.34|181.24|185.3|181.2|10
1653853200000|2022-05-29 19:40:00|185.34|181.24|185.31|181.21|185.34|181.24|185.31|181.21|5
1653853210000|2022-05-29 19:40:10|185.32|181.22|185.33|181.23|185.33|181.23|185.31|181.21|4
1653853220000|2022-05-29 19:40:20|185.32|181.22|185.32|181.22|185.32|181.22|185.32|181.22|1
1653853230000|2022-05-29 19:40:30|185.31|181.21|185.31|181.21|185.31|181.21|185.31|181.21|1
1653853240000|2022-05-29 19:40:40|185.29|181.19|185.27|181.17|185.29|181.19|185.26|181.16|6
1653853250000|2022-05-29 19:40:50|185.28|181.18|185.28|181.18|185.28|181.18|185.28|181.18|1
1653853260000|2022-05-29 19:41:00|185.29|181.19|185.29|181.19|185.29|181.19|185.28|181.18|5
1653853270000|2022-05-29 19:41:10|185.28|181.18|185.31|181.21|185.31|181.21|185.28|181.18|3
1653853280000|2022-05-29 19:41:20|185.3|181.2|185.32|181.22|185.32|181.22|185.3|181.2|3
1653853290000|2022-05-29 19:41:30|185.33|181.23|185.32|181.22|185.33|181.23|185.31|181.21|4
1653853300000|2022-05-29 19:41:40|185.31|181.21|185.37|181.27|185.37|181.27|185.31|181.21|7
1653853310000|2022-05-29 19:41:50|185.36|181.26|185.43|181.33|185.43|181.33|185.36|181.26|6
1653853320000|2022-05-29 19:42:00|185.44|181.34|185.42|181.32|185.45|181.35|185.42|181.32|7
1653853330000|2022-05-29 19:42:10|185.43|181.33|185.52|181.42|185.53|181.43|185.43|181.33|10
1653853340000|2022-05-29 19:42:20|185.53|181.43|185.51|181.41|185.53|181.43|185.51|181.41|5
1653853350000|2022-05-29 19:42:30|185.49|181.39|185.45|181.35|185.49|181.39|185.44|181.34|8
1653853360000|2022-05-29 19:42:40|185.44|181.34|185.46|181.36|185.46|181.36|185.44|181.34|4
1653853370000|2022-05-29 19:42:50|185.45|181.35|185.45|181.35|185.45|181.35|185.45|181.35|1
1653853380000|2022-05-29 19:43:00|185.44|181.34|185.44|181.34|185.45|181.35|185.44|181.34|3
1653853390000|2022-05-29 19:43:10|185.45|181.35|185.41|181.31|185.45|181.35|185.41|181.31|8
1653853400000|2022-05-29 19:43:20|185.4|181.3|185.38|181.28|185.4|181.3|185.38|181.28|2
1653853430000|2022-05-29 19:43:50|185.37|181.27|185.36|181.26|185.37|181.27|185.36|181.26|4
1653853440000|2022-05-29 19:44:00|185.39|181.29|185.42|181.32|185.43|181.33|185.37|181.27|9
1653853450000|2022-05-29 19:44:10|185.43|181.33|185.43|181.33|185.43|181.33|185.43|181.33|1
1653853460000|2022-05-29 19:44:20|185.44|181.34|185.45|181.35|185.45|181.35|185.44|181.34|2
1653853480000|2022-05-29 19:44:40|185.46|181.36|185.45|181.35|185.46|181.36|185.45|181.35|2
1653853490000|2022-05-29 19:44:50|185.46|181.36|185.46|181.36|185.46|181.36|185.46|181.36|1
1653853500000|2022-05-29 19:45:00|185.47|181.37|185.48|181.38|185.48|181.38|185.47|181.37|2
1653853510000|2022-05-29 19:45:10|185.49|181.39|185.66|181.56|185.66|181.56|185.49|181.39|14
1653853520000|2022-05-29 19:45:20|185.65|181.55|185.64|181.54|185.65|181.55|185.64|181.54|4
1653853530000|2022-05-29 19:45:30|185.65|181.55|185.65|181.55|185.66|181.56|185.63|181.53|6
1653853540000|2022-05-29 19:45:40|185.64|181.54|185.64|181.54|185.65|181.55|185.62|181.52|6
1653853550000|2022-05-29 19:45:50|185.63|181.53|185.65|181.55|185.65|181.55|185.63|181.53|3
1653853560000|2022-05-29 19:46:00|185.63|181.53|185.63|181.53|185.64|181.54|185.62|181.52|5
1653853580000|2022-05-29 19:46:20|185.62|181.52|185.63|181.53|185.63|181.53|185.62|181.52|2
1653853590000|2022-05-29 19:46:30|185.62|181.52|185.62|181.52|185.62|181.52|185.62|181.52|1
1653853600000|2022-05-29 19:46:40|185.61|181.51|185.55|181.45|185.61|181.51|185.55|181.45|9
1653853610000|2022-05-29 19:46:50|185.54|181.44|185.56|181.46|185.56|181.46|185.54|181.44|3
1653853620000|2022-05-29 19:47:00|185.55|181.45|185.5|181.4|185.55|181.45|185.5|181.4|5
1653853640000|2022-05-29 19:47:20|185.49|181.39|185.49|181.39|185.49|181.39|185.49|181.39|1
1653853650000|2022-05-29 19:47:30|185.5|181.4|185.5|181.4|185.5|181.4|185.5|181.4|1
1653853660000|2022-05-29 19:47:40|185.49|181.39|185.49|181.39|185.49|181.39|185.49|181.39|1
1653853670000|2022-05-29 19:47:50|185.5|181.4|185.54|181.44|185.54|181.44|185.5|181.4|6
1653853690000|2022-05-29 19:48:10|185.53|181.43|185.47|181.37|185.53|181.43|185.46|181.36|7
1653853700000|2022-05-29 19:48:20|185.46|181.36|185.44|181.34|185.46|181.36|185.44|181.34|3
1653853710000|2022-05-29 19:48:30|185.45|181.35|185.46|181.36|185.46|181.36|185.45|181.35|2
1653853720000|2022-05-29 19:48:40|185.45|181.35|185.41|181.31|185.45|181.35|185.41|181.31|6
1653853730000|2022-05-29 19:48:50|185.42|181.32|185.44|181.34|185.44|181.34|185.42|181.32|3
1653853740000|2022-05-29 19:49:00|185.45|181.35|185.5|181.4|185.51|181.41|185.45|181.35|6
1653853750000|2022-05-29 19:49:10|185.49|181.39|185.52|181.42|185.52|181.42|185.49|181.39|3
1653853760000|2022-05-29 19:49:20|185.51|181.41|185.58|181.48|185.58|181.48|185.51|181.41|7
1653853770000|2022-05-29 19:49:30|185.57|181.47|185.58|181.48|185.58|181.48|185.57|181.47|2
1653853780000|2022-05-29 19:49:40|185.59|181.49|185.61|181.51|185.63|181.53|185.59|181.49|4
1653853790000|2022-05-29 19:49:50|185.59|181.49|185.57|181.47|185.6|181.5|185.56|181.46|7
1653853800000|2022-05-29 19:50:00|185.56|181.46|185.56|181.46|185.56|181.46|185.56|181.46|1
1653853810000|2022-05-29 19:50:10|185.57|181.47|185.58|181.48|185.58|181.48|185.57|181.47|2
1653853820000|2022-05-29 19:50:20|185.57|181.47|185.49|181.39|185.57|181.47|185.49|181.39|6
1653853830000|2022-05-29 19:50:30|185.48|181.38|185.49|181.39|185.5|181.4|185.48|181.38|6
1653853840000|2022-05-29 19:50:40|185.5|181.4|185.37|181.27|185.5|181.4|185.37|181.27|15
1653853850000|2022-05-29 19:50:50|185.36|181.26|185.39|181.29|185.39|181.29|185.36|181.26|4
1653853860000|2022-05-29 19:51:00|185.38|181.28|185.29|181.19|185.38|181.28|185.21|181.11|13
1653853870000|2022-05-29 19:51:10|185.28|181.18|185.27|181.17|185.29|181.19|185.27|181.17|4
1653853880000|2022-05-29 19:51:20|185.26|181.16|185.29|181.19|185.29|181.19|185.26|181.16|6
1653853890000|2022-05-29 19:51:30|185.3|181.2|185.24|181.14|185.3|181.2|185.22|181.12|8
1653853900000|2022-05-29 19:51:40|185.22|181.12|185.04|180.94|185.22|181.12|185.04|180.94|16
1653853910000|2022-05-29 19:51:50|185.03|180.93|185|180.9|185.03|180.93|185|180.9|6
1653853920000|2022-05-29 19:52:00|185.01|180.91|185.02|180.92|185.03|180.93|185.01|180.91|7
1653853930000|2022-05-29 19:52:10|185.01|180.91|185.03|180.93|185.04|180.94|185.01|180.91|5
1653853940000|2022-05-29 19:52:20|185.02|180.92|185.02|180.92|185.03|180.93|185.01|180.91|5
1653853960000|2022-05-29 19:52:40|185.01|180.91|185.03|180.93|185.03|180.93|185.01|180.91|5
1653853970000|2022-05-29 19:52:50|185.02|180.92|185.03|180.93|185.03|180.93|185.02|180.92|4
1653853980000|2022-05-29 19:53:00|185.02|180.92|185.03|180.93|185.03|180.93|185.02|180.92|10
1653853990000|2022-05-29 19:53:10|185.02|180.92|185.04|180.94|185.04|180.94|185.02|180.92|9
1653854000000|2022-05-29 19:53:20|185.03|180.93|185.13|181.03|185.18|181.08|185.03|180.93|11
1653854010000|2022-05-29 19:53:30|185.12|181.02|185.01|180.91|185.16|181.06|185.01|180.91|13
1653854020000|2022-05-29 19:53:40|185.04|180.94|184.95|180.85|185.04|180.94|184.89|180.79|16
1653854030000|2022-05-29 19:53:50|184.94|180.84|184.89|180.79|184.95|180.85|184.87|180.77|17
1653854040000|2022-05-29 19:54:00|184.88|180.78|184.89|180.79|184.89|180.79|184.88|180.78|2
1653854050000|2022-05-29 19:54:10|184.88|180.78|184.85|180.75|184.88|180.78|184.84|180.74|3
1653854060000|2022-05-29 19:54:20|184.91|180.81|185|180.9|185|180.9|184.91|180.81|7
1653854070000|2022-05-29 19:54:30|184.99|180.89|185|180.9|185|180.9|184.98|180.88|3
1653854080000|2022-05-29 19:54:40|184.99|180.89|185|180.9|185|180.9|184.99|180.89|2
1653854090000|2022-05-29 19:54:50|185.01|180.91|185|180.9|185.01|180.91|185|180.9|2
1653854100000|2022-05-29 19:55:00|185.01|180.91|184.99|180.89|185.01|180.91|184.99|180.89|3
1653854110000|2022-05-29 19:55:10|185|180.9|184.98|180.88|185|180.9|184.98|180.88|3
1653854120000|2022-05-29 19:55:20|184.95|180.85|184.95|180.85|184.95|180.85|184.94|180.84|5
1653854130000|2022-05-29 19:55:30|184.93|180.83|184.85|180.75|184.93|180.83|184.84|180.74|9
1653854140000|2022-05-29 19:55:40|184.82|180.72|184.83|180.73|184.83|180.73|184.82|180.72|2
1653854150000|2022-05-29 19:55:50|184.82|180.72|184.85|180.75|184.87|180.77|184.82|180.72|8
1653854160000|2022-05-29 19:56:00|184.86|180.76|184.87|180.77|184.87|180.77|184.86|180.76|2
1653854170000|2022-05-29 19:56:10|184.86|180.76|184.83|180.73|184.86|180.76|184.82|180.72|4
1653854180000|2022-05-29 19:56:20|184.82|180.72|184.8|180.7|184.82|180.72|184.79|180.69|3
1653854190000|2022-05-29 19:56:30|184.82|180.72|184.81|180.71|184.82|180.72|184.81|180.71|2
1653854200000|2022-05-29 19:56:40|184.82|180.72|184.81|180.71|184.82|180.72|184.81|180.71|2
1653854210000|2022-05-29 19:56:50|184.8|180.7|184.79|180.69|184.8|180.7|184.79|180.69|2
1653854250000|2022-05-29 19:57:30|184.77|180.67|184.75|180.65|184.79|180.69|184.75|180.65|6
1653854260000|2022-05-29 19:57:40|184.74|180.64|184.62|180.52|184.75|180.65|184.61|180.51|10
1653854280000|2022-05-29 19:58:00|184.63|180.53|184.6|180.5|184.68|180.58|184.58|180.48|10
1653854290000|2022-05-29 19:58:10|184.63|180.53|184.59|180.49|184.63|180.53|184.59|180.49|3
1653854300000|2022-05-29 19:58:20|184.6|180.5|184.6|180.5|184.64|180.54|184.6|180.5|6
1653854310000|2022-05-29 19:58:30|184.61|180.51|184.61|180.51|184.61|180.51|184.61|180.51|1
1653854320000|2022-05-29 19:58:40|184.62|180.52|184.62|180.52|184.63|180.53|184.61|180.51|5
1653854330000|2022-05-29 19:58:50|184.67|180.57|184.63|180.53|184.67|180.57|184.63|180.53|8
1653854340000|2022-05-29 19:59:00|184.64|180.54|184.67|180.57|184.67|180.57|184.64|180.54|4
1653854350000|2022-05-29 19:59:10|184.68|180.58|184.65|180.55|184.68|180.58|184.64|180.54|5
1653854360000|2022-05-29 19:59:20|184.66|180.56|184.67|180.57|184.67|180.57|184.66|180.56|4
1653854370000|2022-05-29 19:59:30|184.68|180.58|184.87|180.77|184.87|180.77|184.68|180.58|13
1653854380000|2022-05-29 19:59:40|184.88|180.78|184.88|180.78|184.91|180.81|184.88|180.78|10
1653854390000|2022-05-29 19:59:50|184.89|180.79|184.89|180.79|184.89|180.79|184.88|180.78|3
1653854400000|2022-05-29 20:00:00|184.88|180.78|184.87|180.77|184.88|180.78|184.81|180.71|13
1653854410000|2022-05-29 20:00:10|184.83|180.73|184.81|180.71|184.85|180.75|184.81|180.71|11
1653854420000|2022-05-29 20:00:20|184.87|180.77|185.18|181.08|185.19|181.09|184.87|180.77|17
1653854430000|2022-05-29 20:00:30|185.17|181.07|185.09|180.99|185.22|181.12|185.08|180.98|18
1653854440000|2022-05-29 20:00:40|185.05|180.95|185.13|181.03|185.17|181.07|185.05|180.95|12
1653854450000|2022-05-29 20:00:50|185.11|181.01|185.06|180.96|185.11|181.01|185.05|180.95|9
1653854460000|2022-05-29 20:01:00|185.07|180.97|185.09|180.99|185.1|181|185.06|180.96|7
1653854470000|2022-05-29 20:01:10|185.1|181|185.22|181.12|185.22|181.12|185.1|181|14
1653854480000|2022-05-29 20:01:20|185.21|181.11|185.12|181.02|185.21|181.11|185.12|181.02|7
1653854490000|2022-05-29 20:01:30|185.07|180.97|184.98|180.88|185.07|180.97|184.98|180.88|7
1653854500000|2022-05-29 20:01:40|184.99|180.89|184.98|180.88|184.99|180.89|184.98|180.88|2
1653854510000|2022-05-29 20:01:50|184.99|180.89|184.98|180.88|185|180.9|184.97|180.87|5
1653854520000|2022-05-29 20:02:00|184.97|180.87|184.98|180.88|185|180.9|184.97|180.87|6
1653854530000|2022-05-29 20:02:10|184.99|180.89|184.99|180.89|184.99|180.89|184.98|180.88|3
1653854540000|2022-05-29 20:02:20|184.98|180.88|184.98|180.88|184.99|180.89|184.98|180.88|3
1653854560000|2022-05-29 20:02:40|184.97|180.87|184.96|180.86|184.97|180.87|184.96|180.86|2
1653854590000|2022-05-29 20:03:10|184.95|180.85|184.88|180.78|184.95|180.85|184.87|180.77|13
1653854600000|2022-05-29 20:03:20|184.86|180.76|184.84|180.74|184.86|180.76|184.83|180.73|5
1653854610000|2022-05-29 20:03:30|184.83|180.73|185.28|181.18|185.28|181.18|184.83|180.73|24
1653854620000|2022-05-29 20:03:40|185.36|181.26|185.26|181.16|185.43|181.33|185.26|181.16|18
1653854630000|2022-05-29 20:03:50|185.23|181.13|185.36|181.26|185.36|181.26|185.22|181.12|15
1653854640000|2022-05-29 20:04:00|185.38|181.28|185.51|181.41|185.52|181.42|185.35|181.25|21
1653854650000|2022-05-29 20:04:10|185.52|181.42|185.51|181.41|185.52|181.42|185.49|181.39|7
1653854660000|2022-05-29 20:04:20|185.53|181.43|185.52|181.42|185.53|181.43|185.5|181.4|10
1653854670000|2022-05-29 20:04:30|185.51|181.41|185.5|181.4|185.51|181.41|185.48|181.38|4
1653854680000|2022-05-29 20:04:40|185.49|181.39|185.53|181.43|185.53|181.43|185.48|181.38|9
1653854690000|2022-05-29 20:04:50|185.52|181.42|185.41|181.31|185.53|181.43|185.41|181.31|7
1653854700000|2022-05-29 20:05:00|185.39|181.29|185.42|181.32|185.44|181.34|185.38|181.28|11
1653854710000|2022-05-29 20:05:10|185.4|181.3|185.4|181.3|185.42|181.32|185.4|181.3|4
1653854720000|2022-05-29 20:05:20|185.39|181.29|185.43|181.33|185.44|181.34|185.39|181.29|8
1653854730000|2022-05-29 20:05:30|185.42|181.32|185.4|181.3|185.42|181.32|185.4|181.3|3
1653854740000|2022-05-29 20:05:40|185.39|181.29|185.37|181.27|185.39|181.29|185.37|181.27|5
1653854750000|2022-05-29 20:05:50|185.39|181.29|185.39|181.29|185.4|181.3|185.38|181.28|5
1653854770000|2022-05-29 20:06:10|185.36|181.26|185.36|181.26|185.36|181.26|185.36|181.26|1
1653854780000|2022-05-29 20:06:20|185.38|181.28|185.38|181.28|185.38|181.28|185.38|181.28|1
1653854800000|2022-05-29 20:06:40|185.37|181.27|185.38|181.28|185.38|181.28|185.37|181.27|2
1653854830000|2022-05-29 20:07:10|185.37|181.27|185.18|181.08|185.37|181.27|185.17|181.07|13
1653854840000|2022-05-29 20:07:20|185.21|181.11|185.24|181.14|185.26|181.16|185.21|181.11|6
1653854850000|2022-05-29 20:07:30|185.25|181.15|185.25|181.15|185.25|181.15|185.25|181.15|1
1653854860000|2022-05-29 20:07:40|185.24|181.14|185.24|181.14|185.24|181.14|185.24|181.14|1
1653854870000|2022-05-29 20:07:50|185.25|181.15|185.25|181.15|185.25|181.15|185.25|181.15|1
1653854880000|2022-05-29 20:08:00|185.26|181.16|185.26|181.16|185.26|181.16|185.25|181.15|3
1653854900000|2022-05-29 20:08:20|185.27|181.17|185.26|181.16|185.29|181.19|185.26|181.16|4
1653854960000|2022-05-29 20:09:20|185.25|181.15|185.34|181.24|185.34|181.24|185.25|181.15|4
1653854970000|2022-05-29 20:09:30|185.33|181.23|185.34|181.24|185.35|181.25|185.33|181.23|4
1653854990000|2022-05-29 20:09:50|185.35|181.25|185.54|181.44|185.54|181.44|185.35|181.25|13
1653855000000|2022-05-29 20:10:00|185.53|181.43|185.46|181.36|185.54|181.44|185.46|181.36|8
1653855010000|2022-05-29 20:10:10|185.47|181.37|185.47|181.37|185.48|181.38|185.46|181.36|5
1653855020000|2022-05-29 20:10:20|185.46|181.36|185.46|181.36|185.46|181.36|185.46|181.36|1
1653855030000|2022-05-29 20:10:30|185.43|181.33|185.37|181.27|185.43|181.33|185.37|181.27|4
1653855040000|2022-05-29 20:10:40|185.36|181.26|185.41|181.31|185.42|181.32|185.34|181.24|8
1653855050000|2022-05-29 20:10:50|185.42|181.32|185.42|181.32|185.42|181.32|185.42|181.32|1
1653855060000|2022-05-29 20:11:00|185.37|181.27|185.31|181.21|185.37|181.27|185.27|181.17|20
1653855070000|2022-05-29 20:11:10|185.3|181.2|185.3|181.2|185.32|181.22|185.3|181.2|4
1653855080000|2022-05-29 20:11:20|185.31|181.21|185.51|181.41|185.55|181.45|185.31|181.21|7
1653855090000|2022-05-29 20:11:30|185.53|181.43|185.52|181.42|185.53|181.43|185.48|181.38|12
1653855100000|2022-05-29 20:11:40|185.51|181.41|185.54|181.44|185.58|181.48|185.51|181.41|9
1653855110000|2022-05-29 20:11:50|185.52|181.42|185.54|181.44|185.54|181.44|185.52|181.42|2
1653855120000|2022-05-29 20:12:00|185.55|181.45|185.63|181.53|185.67|181.57|185.55|181.45|8
1653855130000|2022-05-29 20:12:10|185.64|181.54|185.63|181.53|185.64|181.54|185.63|181.53|2
1653855140000|2022-05-29 20:12:20|185.64|181.54|185.66|181.56|185.66|181.56|185.63|181.53|4
1653855150000|2022-05-29 20:12:30|185.65|181.55|185.64|181.54|185.65|181.55|185.64|181.54|2
1653855160000|2022-05-29 20:12:40|185.65|181.55|185.65|181.55|185.65|181.55|185.65|181.55|1
1653855170000|2022-05-29 20:12:50|185.66|181.56|185.65|181.55|185.66|181.56|185.65|181.55|4
1653855180000|2022-05-29 20:13:00|185.66|181.56|185.66|181.56|185.66|181.56|185.65|181.55|3
1653855190000|2022-05-29 20:13:10|185.65|181.55|185.65|181.55|185.65|181.55|185.63|181.53|4
1653855200000|2022-05-29 20:13:20|185.64|181.54|185.64|181.54|185.64|181.54|185.64|181.54|1
1653855220000|2022-05-29 20:13:40|185.65|181.55|185.64|181.54|185.65|181.55|185.64|181.54|2
1653855230000|2022-05-29 20:13:50|185.65|181.55|185.65|181.55|185.65|181.55|185.65|181.55|1
1653855240000|2022-05-29 20:14:00|185.67|181.57|185.7|181.6|185.71|181.61|185.67|181.57|6
1653855250000|2022-05-29 20:14:10|185.71|181.61|185.71|181.61|185.73|181.63|185.71|181.61|4
1653855260000|2022-05-29 20:14:20|185.72|181.62|185.71|181.61|185.72|181.62|185.71|181.61|2
1653855270000|2022-05-29 20:14:30|185.69|181.59|185.7|181.6|185.7|181.6|185.67|181.57|6
1653855280000|2022-05-29 20:14:40|185.69|181.59|185.69|181.59|185.69|181.59|185.69|181.59|1
1653855300000|2022-05-29 20:15:00|185.67|181.57|185.82|181.72|185.88|181.78|185.67|181.57|15
1653855310000|2022-05-29 20:15:10|185.81|181.71|185.78|181.68|185.81|181.71|185.77|181.67|5
1653855320000|2022-05-29 20:15:20|185.77|181.67|185.77|181.67|185.77|181.67|185.77|181.67|1
1653855340000|2022-05-29 20:15:40|185.82|181.72|185.82|181.72|185.82|181.72|185.82|181.72|1
1653855350000|2022-05-29 20:15:50|185.8|181.7|185.8|181.7|185.81|181.71|185.79|181.69|4
1653855360000|2022-05-29 20:16:00|185.79|181.69|185.76|181.66|185.79|181.69|185.76|181.66|4
1653855370000|2022-05-29 20:16:10|185.77|181.67|185.77|181.67|185.78|181.68|185.77|181.67|3
1653855390000|2022-05-29 20:16:30|185.78|181.68|185.86|181.76|185.86|181.76|185.78|181.68|10
1653855400000|2022-05-29 20:16:40|185.87|181.77|185.86|181.76|185.87|181.77|185.86|181.76|2
1653855410000|2022-05-29 20:16:50|185.87|181.77|185.9|181.8|185.9|181.8|185.86|181.76|5
1653855420000|2022-05-29 20:17:00|185.91|181.81|185.94|181.84|186.02|181.92|185.91|181.81|11
1653855430000|2022-05-29 20:17:10|185.92|181.82|185.94|181.84|185.95|181.85|185.92|181.82|8
1653855450000|2022-05-29 20:17:30|185.92|181.82|185.91|181.81|185.92|181.82|185.9|181.8|8
1653855460000|2022-05-29 20:17:40|185.9|181.8|185.91|181.81|185.91|181.81|185.9|181.8|2
1653855490000|2022-05-29 20:18:10|185.93|181.83|185.93|181.83|185.93|181.83|185.92|181.82|3
1653855500000|2022-05-29 20:18:20|185.94|181.84|185.94|181.84|185.95|181.85|185.93|181.83|5
1653855510000|2022-05-29 20:18:30|185.93|181.83|185.92|181.82|185.93|181.83|185.92|181.82|2
1653855520000|2022-05-29 20:18:40|185.93|181.83|185.86|181.76|185.93|181.83|185.86|181.76|5
1653855530000|2022-05-29 20:18:50|185.85|181.75|185.86|181.76|185.86|181.76|185.85|181.75|2
1653855540000|2022-05-29 20:19:00|185.85|181.75|185.78|181.68|185.85|181.75|185.75|181.65|7
1653855550000|2022-05-29 20:19:10|185.77|181.67|185.77|181.67|185.77|181.67|185.77|181.67|1
1653855630000|2022-05-29 20:20:30|185.76|181.66|185.74|181.64|185.76|181.66|185.74|181.64|3
1653855650000|2022-05-29 20:20:50|185.73|181.63|185.71|181.61|185.73|181.63|185.71|181.61|3
1653855660000|2022-05-29 20:21:00|185.72|181.62|185.81|181.71|185.81|181.71|185.72|181.62|10
1653855670000|2022-05-29 20:21:10|185.8|181.7|185.81|181.71|185.81|181.71|185.8|181.7|2
1653855680000|2022-05-29 20:21:20|185.8|181.7|185.8|181.7|185.8|181.7|185.8|181.7|1
1653855700000|2022-05-29 20:21:40|185.79|181.69|185.79|181.69|185.79|181.69|185.78|181.68|3
1653855710000|2022-05-29 20:21:50|185.8|181.7|185.8|181.7|185.8|181.7|185.8|181.7|1
1653855720000|2022-05-29 20:22:00|185.79|181.69|185.78|181.68|185.79|181.69|185.78|181.68|2
1653855730000|2022-05-29 20:22:10|185.79|181.69|185.78|181.68|185.79|181.69|185.78|181.68|2
1653855740000|2022-05-29 20:22:20|185.77|181.67|185.77|181.67|185.77|181.67|185.77|181.67|1
1653855750000|2022-05-29 20:22:30|185.74|181.64|185.73|181.63|185.74|181.64|185.73|181.63|4
1653855760000|2022-05-29 20:22:40|185.72|181.62|185.71|181.61|185.72|181.62|185.71|181.61|2
1653855770000|2022-05-29 20:22:50|185.7|181.6|185.7|181.6|185.7|181.6|185.7|181.6|1
1653855780000|2022-05-29 20:23:00|185.71|181.61|185.71|181.61|185.71|181.61|185.71|181.61|1
1653855790000|2022-05-29 20:23:10|185.72|181.62|185.74|181.64|185.78|181.68|185.72|181.62|12
1653855800000|2022-05-29 20:23:20|185.73|181.63|185.8|181.7|185.84|181.74|185.73|181.63|14
1653855810000|2022-05-29 20:23:30|185.81|181.71|185.84|181.74|185.84|181.74|185.81|181.71|5
1653855820000|2022-05-29 20:23:40|185.85|181.75|185.85|181.75|185.85|181.75|185.85|181.75|1
1653855830000|2022-05-29 20:23:50|185.84|181.74|185.83|181.73|185.84|181.74|185.83|181.73|2
1653855840000|2022-05-29 20:24:00|185.84|181.74|185.84|181.74|185.84|181.74|185.84|181.74|1
1653855850000|2022-05-29 20:24:10|185.85|181.75|185.91|181.81|185.93|181.83|185.85|181.75|12
1653855860000|2022-05-29 20:24:20|185.9|181.8|185.91|181.81|185.91|181.81|185.9|181.8|2
1653855870000|2022-05-29 20:24:30|185.89|181.79|185.9|181.8|185.9|181.8|185.89|181.79|2
1653855880000|2022-05-29 20:24:40|185.91|181.81|185.91|181.81|185.91|181.81|185.91|181.81|1
1653855890000|2022-05-29 20:24:50|185.92|181.82|185.91|181.81|185.92|181.82|185.91|181.81|2
1653855910000|2022-05-29 20:25:10|185.9|181.8|185.91|181.81|185.91|181.81|185.9|181.8|2
1653855920000|2022-05-29 20:25:20|185.92|181.82|185.91|181.81|185.92|181.82|185.91|181.81|2
1653855930000|2022-05-29 20:25:30|185.92|181.82|185.91|181.81|185.92|181.82|185.91|181.81|2
1653855950000|2022-05-29 20:25:50|185.92|181.82|185.94|181.84|185.94|181.84|185.92|181.82|3
1653855960000|2022-05-29 20:26:00|185.96|181.86|185.97|181.87|185.98|181.88|185.95|181.85|7
1653855970000|2022-05-29 20:26:10|185.96|181.86|185.96|181.86|185.96|181.86|185.96|181.86|1
1653855980000|2022-05-29 20:26:20|185.95|181.85|185.94|181.84|185.96|181.86|185.94|181.84|4
1653856000000|2022-05-29 20:26:40|185.93|181.83|185.87|181.77|185.93|181.83|185.85|181.75|8
1653856010000|2022-05-29 20:26:50|185.88|181.78|185.9|181.8|185.91|181.81|185.88|181.78|4
1653856020000|2022-05-29 20:27:00|185.91|181.81|185.9|181.8|185.91|181.81|185.9|181.8|2
1653856040000|2022-05-29 20:27:20|185.89|181.79|185.88|181.78|185.89|181.79|185.87|181.77|4
1653856050000|2022-05-29 20:27:30|185.87|181.77|185.87|181.77|185.87|181.77|185.87|181.77|1
1653856060000|2022-05-29 20:27:40|185.85|181.75|185.83|181.73|185.85|181.75|185.82|181.72|7
1653856070000|2022-05-29 20:27:50|185.84|181.74|185.87|181.77|185.87|181.77|185.81|181.71|13
1653856080000|2022-05-29 20:28:00|185.89|181.79|185.87|181.77|185.9|181.8|185.87|181.77|10
1653856100000|2022-05-29 20:28:20|185.91|181.81|185.95|181.85|185.95|181.85|185.91|181.81|3
1653856110000|2022-05-29 20:28:30|185.97|181.87|185.87|181.77|185.99|181.89|185.87|181.77|12
1653856120000|2022-05-29 20:28:40|185.88|181.78|185.88|181.78|185.88|181.78|185.88|181.78|1
1653856130000|2022-05-29 20:28:50|185.87|181.77|185.95|181.85|185.95|181.85|185.87|181.77|6
1653856140000|2022-05-29 20:29:00|185.94|181.84|185.92|181.82|185.94|181.84|185.92|181.82|3
1653856150000|2022-05-29 20:29:10|185.91|181.81|185.92|181.82|185.92|181.82|185.91|181.81|2
1653856160000|2022-05-29 20:29:20|185.93|181.83|185.91|181.81|185.93|181.83|185.91|181.81|5
1653856170000|2022-05-29 20:29:30|185.92|181.82|185.92|181.82|185.92|181.82|185.92|181.82|1
1653856180000|2022-05-29 20:29:40|185.91|181.81|185.84|181.74|185.91|181.81|185.82|181.72|7
1653856190000|2022-05-29 20:29:50|185.86|181.76|185.86|181.76|185.88|181.78|185.86|181.76|7
1653856200000|2022-05-29 20:30:00|185.85|181.75|185.84|181.74|185.85|181.75|185.84|181.74|2
1653856210000|2022-05-29 20:30:10|185.83|181.73|185.82|181.72|185.83|181.73|185.82|181.72|2
1653856220000|2022-05-29 20:30:20|185.83|181.73|185.84|181.74|185.84|181.74|185.83|181.73|2
1653856230000|2022-05-29 20:30:30|185.83|181.73|185.75|181.65|185.83|181.73|185.75|181.65|3
1653856240000|2022-05-29 20:30:40|185.73|181.63|185.67|181.57|185.74|181.64|185.66|181.56|7
1653856250000|2022-05-29 20:30:50|185.68|181.58|185.68|181.58|185.68|181.58|185.68|181.58|1
1653856260000|2022-05-29 20:31:00|185.67|181.57|185.67|181.57|185.67|181.57|185.67|181.57|1
1653856290000|2022-05-29 20:31:30|185.68|181.58|185.67|181.57|185.68|181.58|185.67|181.57|2
1653856310000|2022-05-29 20:31:50|185.66|181.56|185.53|181.43|185.66|181.56|185.53|181.43|5
1653856320000|2022-05-29 20:32:00|185.54|181.44|185.57|181.47|185.57|181.47|185.54|181.44|4
1653856330000|2022-05-29 20:32:10|185.58|181.48|185.57|181.47|185.61|181.51|185.56|181.46|7
1653856340000|2022-05-29 20:32:20|185.56|181.46|185.55|181.45|185.56|181.46|185.55|181.45|2
1653856350000|2022-05-29 20:32:30|185.57|181.47|185.55|181.45|185.58|181.48|185.54|181.44|7
1653856360000|2022-05-29 20:32:40|185.53|181.43|185.49|181.39|185.53|181.43|185.49|181.39|5
1653856370000|2022-05-29 20:32:50|185.5|181.4|185.5|181.4|185.53|181.43|185.5|181.4|5
1653856380000|2022-05-29 20:33:00|185.44|181.34|185.42|181.32|185.44|181.34|185.42|181.32|3
1653856390000|2022-05-29 20:33:10|185.36|181.26|185.32|181.22|185.36|181.26|185.32|181.22|5
1653856400000|2022-05-29 20:33:20|185.34|181.24|185.26|181.16|185.34|181.24|185.26|181.16|7
1653856410000|2022-05-29 20:33:30|185.25|181.15|185.25|181.15|185.25|181.15|185.24|181.14|3
1653856420000|2022-05-29 20:33:40|185.24|181.14|185.23|181.13|185.24|181.14|185.23|181.13|2
1653856430000|2022-05-29 20:33:50|185.24|181.14|185.25|181.15|185.25|181.15|185.24|181.14|2
1653856440000|2022-05-29 20:34:00|185.27|181.17|185.27|181.17|185.27|181.17|185.27|181.17|1
1653856450000|2022-05-29 20:34:10|185.26|181.16|185.13|181.03|185.27|181.17|185.08|180.98|15
1653856460000|2022-05-29 20:34:20|185.12|181.02|185.11|181.01|185.12|181.02|185.09|180.99|12
1653856470000|2022-05-29 20:34:30|185.13|181.03|185.13|181.03|185.13|181.03|185.13|181.03|1
1653856490000|2022-05-29 20:34:50|185.14|181.04|185.21|181.11|185.21|181.11|185.14|181.04|6
1653856500000|2022-05-29 20:35:00|185.2|181.1|185.19|181.09|185.21|181.11|185.19|181.09|3
1653856520000|2022-05-29 20:35:20|185.21|181.11|185.32|181.22|185.32|181.22|185.21|181.11|5
1653856530000|2022-05-29 20:35:30|185.33|181.23|185.31|181.21|185.33|181.23|185.31|181.21|7
1653856560000|2022-05-29 20:36:00|185.3|181.2|185.3|181.2|185.3|181.2|185.3|181.2|1
1653856570000|2022-05-29 20:36:10|185.31|181.21|185.34|181.24|185.34|181.24|185.31|181.21|5
1653856580000|2022-05-29 20:36:20|185.33|181.23|185.15|181.05|185.34|181.24|185.09|180.99|15
1653856590000|2022-05-29 20:36:30|185.12|181.02|185.02|180.92|185.12|181.02|185.02|180.92|12
1653856600000|2022-05-29 20:36:40|185.03|180.93|185.08|180.98|185.08|180.98|185.02|180.92|5
1653856610000|2022-05-29 20:36:50|185.1|181|185.09|180.99|185.13|181.03|185.09|180.99|11
1653856620000|2022-05-29 20:37:00|185.1|181|185.21|181.11|185.21|181.11|185.1|181|6
1653856630000|2022-05-29 20:37:10|185.22|181.12|185.44|181.34|185.47|181.37|185.22|181.12|17
1653856640000|2022-05-29 20:37:20|185.46|181.36|185.46|181.36|185.46|181.36|185.44|181.34|5
1653856650000|2022-05-29 20:37:30|185.47|181.37|185.47|181.37|185.47|181.37|185.45|181.35|3
1653856660000|2022-05-29 20:37:40|185.45|181.35|185.44|181.34|185.47|181.37|185.44|181.34|14
1653856670000|2022-05-29 20:37:50|185.45|181.35|185.4|181.3|185.45|181.35|185.4|181.3|6
1653856680000|2022-05-29 20:38:00|185.39|181.29|185.4|181.3|185.42|181.32|185.39|181.29|5
1653856700000|2022-05-29 20:38:20|185.33|181.23|185.23|181.13|185.33|181.23|185.2|181.1|14
1653856710000|2022-05-29 20:38:30|185.22|181.12|185.21|181.11|185.22|181.12|185.2|181.1|3
1653856720000|2022-05-29 20:38:40|185.2|181.1|185.14|181.04|185.2|181.1|185.11|181.01|12
1653856730000|2022-05-29 20:38:50|185.13|181.03|185.37|181.27|185.38|181.28|185.13|181.03|13
1653856740000|2022-05-29 20:39:00|185.38|181.28|185.45|181.35|185.5|181.4|185.37|181.27|25
1653856750000|2022-05-29 20:39:10|185.46|181.36|185.54|181.44|185.6|181.5|185.45|181.35|12
1653856760000|2022-05-29 20:39:20|185.55|181.45|185.62|181.52|185.63|181.53|185.54|181.44|15
1653856770000|2022-05-29 20:39:30|185.61|181.51|185.52|181.42|185.64|181.54|185.51|181.41|19
1653856780000|2022-05-29 20:39:40|185.48|181.38|185.5|181.4|185.5|181.4|185.48|181.38|3
1653856790000|2022-05-29 20:39:50|185.47|181.37|185.46|181.36|185.47|181.37|185.45|181.35|4
1653856800000|2022-05-29 20:40:00|185.44|181.34|185.44|181.34|185.44|181.34|185.44|181.34|1
1653856810000|2022-05-29 20:40:10|185.43|181.33|185.42|181.32|185.43|181.33|185.42|181.32|2
1653856840000|2022-05-29 20:40:40|185.37|181.27|185.4|181.3|185.41|181.31|185.36|181.26|9
1653856850000|2022-05-29 20:40:50|185.39|181.29|185.38|181.28|185.43|181.33|185.38|181.28|7
1653856860000|2022-05-29 20:41:00|185.39|181.29|185.4|181.3|185.4|181.3|185.39|181.29|2
1653856870000|2022-05-29 20:41:10|185.38|181.28|185.39|181.29|185.39|181.29|185.38|181.28|2
1653856880000|2022-05-29 20:41:20|185.4|181.3|185.4|181.3|185.4|181.3|185.4|181.3|1
1653856890000|2022-05-29 20:41:30|185.36|181.26|185.33|181.23|185.36|181.26|185.33|181.23|3
1653856900000|2022-05-29 20:41:40|185.32|181.22|185.37|181.27|185.37|181.27|185.32|181.22|3
1653856910000|2022-05-29 20:41:50|185.38|181.28|185.37|181.27|185.38|181.28|185.37|181.27|2
1653856920000|2022-05-29 20:42:00|185.36|181.26|185.4|181.3|185.41|181.31|185.35|181.25|7
1653856930000|2022-05-29 20:42:10|185.41|181.31|185.41|181.31|185.41|181.31|185.41|181.31|1
1653856940000|2022-05-29 20:42:20|185.4|181.3|185.4|181.3|185.41|181.31|185.4|181.3|3
1653856950000|2022-05-29 20:42:30|185.39|181.29|185.39|181.29|185.39|181.29|185.39|181.29|1
1653856960000|2022-05-29 20:42:40|185.4|181.3|185.41|181.31|185.41|181.31|185.4|181.3|2
1653856970000|2022-05-29 20:42:50|185.42|181.32|185.41|181.31|185.44|181.34|185.41|181.31|5
1653856980000|2022-05-29 20:43:00|185.43|181.33|185.42|181.32|185.44|181.34|185.42|181.32|8
1653856990000|2022-05-29 20:43:10|185.39|181.29|185.42|181.32|185.42|181.32|185.39|181.29|6
1653857000000|2022-05-29 20:43:20|185.41|181.31|185.36|181.26|185.42|181.32|185.36|181.26|9
1653857010000|2022-05-29 20:43:30|185.35|181.25|185.36|181.26|185.37|181.27|185.35|181.25|11
1653857020000|2022-05-29 20:43:40|185.37|181.27|185.41|181.31|185.41|181.31|185.37|181.27|4
1653857030000|2022-05-29 20:43:50|185.42|181.32|185.45|181.35|185.46|181.36|185.42|181.32|5
1653857040000|2022-05-29 20:44:00|185.46|181.36|185.46|181.36|185.46|181.36|185.46|181.36|1
1653857050000|2022-05-29 20:44:10|185.45|181.35|185.46|181.36|185.46|181.36|185.44|181.34|4
1653857060000|2022-05-29 20:44:20|185.45|181.35|185.46|181.36|185.47|181.37|185.45|181.35|8
1653857070000|2022-05-29 20:44:30|185.44|181.34|185.41|181.31|185.44|181.34|185.39|181.29|5
1653857080000|2022-05-29 20:44:40|185.4|181.3|185.34|181.24|185.41|181.31|185.33|181.23|10
1653857090000|2022-05-29 20:44:50|185.35|181.25|185.35|181.25|185.36|181.26|185.35|181.25|3
1653857100000|2022-05-29 20:45:00|185.34|181.24|185.34|181.24|185.34|181.24|185.34|181.24|1
1653857110000|2022-05-29 20:45:10|185.33|181.23|185.33|181.23|185.33|181.23|185.33|181.23|1
1653857120000|2022-05-29 20:45:20|185.34|181.24|185.34|181.24|185.34|181.24|185.34|181.24|1
1653857130000|2022-05-29 20:45:30|185.35|181.25|185.35|181.25|185.35|181.25|185.34|181.24|9
1653857140000|2022-05-29 20:45:40|185.34|181.24|185.33|181.23|185.35|181.25|185.33|181.23|4
1653857150000|2022-05-29 20:45:50|185.34|181.24|185.35|181.25|185.35|181.25|185.34|181.24|4
1653857160000|2022-05-29 20:46:00|185.34|181.24|185.35|181.25|185.35|181.25|185.34|181.24|6
1653857170000|2022-05-29 20:46:10|185.34|181.24|185.34|181.24|185.34|181.24|185.34|181.24|1
1653857180000|2022-05-29 20:46:20|185.28|181.18|185.25|181.15|185.28|181.18|185.25|181.15|5
1653857190000|2022-05-29 20:46:30|185.24|181.14|185.24|181.14|185.24|181.14|185.24|181.14|1
1653857200000|2022-05-29 20:46:40|185.25|181.15|185.28|181.18|185.28|181.18|185.25|181.15|2
1653857210000|2022-05-29 20:46:50|185.27|181.17|185.28|181.18|185.28|181.18|185.27|181.17|2
1653857220000|2022-05-29 20:47:00|185.27|181.17|185.27|181.17|185.27|181.17|185.27|181.17|1
1653857230000|2022-05-29 20:47:10|185.24|181.14|185.24|181.14|185.24|181.14|185.24|181.14|1
1653857240000|2022-05-29 20:47:20|185.21|181.11|185.15|181.05|185.21|181.11|185.15|181.05|7
1653857250000|2022-05-29 20:47:30|185.16|181.06|185.18|181.08|185.19|181.09|185.16|181.06|8
1653857260000|2022-05-29 20:47:40|185.19|181.09|185.18|181.08|185.19|181.09|185.18|181.08|2
1653857270000|2022-05-29 20:47:50|185.14|181.04|185.14|181.04|185.14|181.04|185.14|181.04|1
1653857290000|2022-05-29 20:48:10|185.13|181.03|185.06|180.96|185.13|181.03|185.06|180.96|3
1653857300000|2022-05-29 20:48:20|185.05|180.95|185.03|180.93|185.05|180.95|185.03|180.93|2
1653857310000|2022-05-29 20:48:30|185.02|180.92|184.94|180.84|185.02|180.92|184.94|180.84|4
1653857320000|2022-05-29 20:48:40|184.93|180.83|184.87|180.77|184.93|180.83|184.87|180.77|4
1653857330000|2022-05-29 20:48:50|184.88|180.78|184.88|180.78|184.88|180.78|184.88|180.78|1
1653857340000|2022-05-29 20:49:00|184.89|180.79|184.9|180.8|184.96|180.86|184.89|180.79|18
1653857350000|2022-05-29 20:49:10|184.89|180.79|184.88|180.78|184.9|180.8|184.88|180.78|6
1653857360000|2022-05-29 20:49:20|184.87|180.77|184.87|180.77|184.87|180.77|184.87|180.77|1
1653857370000|2022-05-29 20:49:30|184.84|180.74|184.84|180.74|184.84|180.74|184.84|180.74|1
1653857380000|2022-05-29 20:49:40|184.83|180.73|185.02|180.92|185.04|180.94|184.83|180.73|16
1653857390000|2022-05-29 20:49:50|185.01|180.91|184.96|180.86|185.02|180.92|184.95|180.85|5
1653857400000|2022-05-29 20:50:00|184.97|180.87|184.84|180.74|184.97|180.87|184.83|180.73|13
1653857410000|2022-05-29 20:50:10|184.83|180.73|184.83|180.73|184.83|180.73|184.82|180.72|3
1653857420000|2022-05-29 20:50:20|184.84|180.74|184.93|180.83|184.94|180.84|184.84|180.74|7
1653857430000|2022-05-29 20:50:30|184.92|180.82|184.92|180.82|184.92|180.82|184.92|180.82|1
1653857440000|2022-05-29 20:50:40|184.91|180.81|184.89|180.79|184.91|180.81|184.89|180.79|3
1653857450000|2022-05-29 20:50:50|184.88|180.78|184.92|180.82|184.93|180.83|184.88|180.78|8
1653857460000|2022-05-29 20:51:00|184.93|180.83|184.93|180.83|184.93|180.83|184.93|180.83|1
1653857470000|2022-05-29 20:51:10|184.92|180.82|184.9|180.8|184.92|180.82|184.89|180.79|7
1653857480000|2022-05-29 20:51:20|184.89|180.79|184.9|180.8|184.9|180.8|184.89|180.79|8
1653857490000|2022-05-29 20:51:30|184.89|180.79|184.91|180.81|184.91|180.81|184.89|180.79|15
1653857500000|2022-05-29 20:51:40|184.9|180.8|184.88|180.78|184.9|180.8|184.88|180.78|3
1653857530000|2022-05-29 20:52:10|184.87|180.77|184.94|180.84|184.94|180.84|184.87|180.77|5
1653857540000|2022-05-29 20:52:20|184.93|180.83|184.93|180.83|184.94|180.84|184.93|180.83|3
1653857550000|2022-05-29 20:52:30|184.9|180.8|184.9|180.8|184.9|180.8|184.9|180.8|1
1653857580000|2022-05-29 20:53:00|184.88|180.78|184.88|180.78|184.88|180.78|184.87|180.77|3
1653857590000|2022-05-29 20:53:10|184.87|180.77|184.87|180.77|184.87|180.77|184.87|180.77|1
1653857600000|2022-05-29 20:53:20|184.88|180.78|184.8|180.7|184.88|180.78|184.78|180.68|8
1653857610000|2022-05-29 20:53:30|184.79|180.69|184.79|180.69|184.8|180.7|184.79|180.69|3
1653857620000|2022-05-29 20:53:40|184.8|180.7|184.81|180.71|184.81|180.71|184.8|180.7|2
1653857630000|2022-05-29 20:53:50|184.8|180.7|184.89|180.79|184.9|180.8|184.79|180.69|8
1653857640000|2022-05-29 20:54:00|184.87|180.77|184.87|180.77|184.88|180.78|184.86|180.76|4
1653857650000|2022-05-29 20:54:10|184.86|180.76|184.86|180.76|184.86|180.76|184.86|180.76|1
1653857660000|2022-05-29 20:54:20|184.87|180.77|184.94|180.84|184.94|180.84|184.87|180.77|7
1653857670000|2022-05-29 20:54:30|184.93|180.83|184.94|180.84|184.94|180.84|184.93|180.83|2
1653857680000|2022-05-29 20:54:40|184.93|180.83|184.94|180.84|184.94|180.84|184.93|180.83|2
1653857690000|2022-05-29 20:54:50|184.93|180.83|184.91|180.81|184.94|180.84|184.91|180.81|5
1653857700000|2022-05-29 20:55:00|184.9|180.8|184.89|180.79|184.9|180.8|184.88|180.78|6
1653857710000|2022-05-29 20:55:10|184.9|180.8|184.88|180.78|184.9|180.8|184.86|180.76|5
1653857720000|2022-05-29 20:55:20|184.89|180.79|184.9|180.8|184.9|180.8|184.89|180.79|2
1653857730000|2022-05-29 20:55:30|184.89|180.79|184.9|180.8|184.9|180.8|184.89|180.79|2
1653857740000|2022-05-29 20:55:40|184.89|180.79|184.86|180.76|184.89|180.79|184.85|180.75|4
1653857750000|2022-05-29 20:55:50|184.85|180.75|184.85|180.75|184.85|180.75|184.84|180.74|3
1653857760000|2022-05-29 20:56:00|184.78|180.68|184.77|180.67|184.78|180.68|184.75|180.65|8
1653857770000|2022-05-29 20:56:10|184.78|180.68|184.78|180.68|184.78|180.68|184.78|180.68|1
1653857790000|2022-05-29 20:56:30|184.77|180.67|184.77|180.67|184.77|180.67|184.77|180.67|1
1653857800000|2022-05-29 20:56:40|184.75|180.65|184.75|180.65|184.75|180.65|184.75|180.65|1
1653857820000|2022-05-29 20:57:00|184.74|180.64|184.74|180.64|184.74|180.64|184.74|180.64|1
1653857840000|2022-05-29 20:57:20|184.75|180.65|184.77|180.67|184.77|180.67|184.75|180.65|2
1653857850000|2022-05-29 20:57:30|184.78|180.68|184.78|180.68|184.78|180.68|184.78|180.68|1
1653857860000|2022-05-29 20:57:40|184.77|180.67|184.78|180.68|184.78|180.68|184.77|180.67|2
1653857870000|2022-05-29 20:57:50|184.77|180.67|184.88|180.78|184.88|180.78|184.77|180.67|8
1653857880000|2022-05-29 20:58:00|184.89|180.79|184.85|180.75|184.89|180.79|184.85|180.75|4
1653857890000|2022-05-29 20:58:10|184.84|180.74|184.85|180.75|184.87|180.77|184.83|180.73|4
1653857900000|2022-05-29 20:58:20|184.83|180.73|184.81|180.71|184.83|180.73|184.81|180.71|3
1653857910000|2022-05-29 20:58:30|184.79|180.69|184.8|180.7|184.8|180.7|184.79|180.69|2
1653857920000|2022-05-29 20:58:40|184.79|180.69|184.79|180.69|184.79|180.69|184.79|180.69|1
1653857930000|2022-05-29 20:58:50|184.8|180.7|184.8|180.7|184.8|180.7|184.8|180.7|1
1653857940000|2022-05-29 20:59:00|184.81|180.71|184.98|180.88|184.99|180.89|184.81|180.71|14
1653857950000|2022-05-29 20:59:10|184.97|180.87|185.02|180.92|185.02|180.92|184.97|180.87|3
1653857960000|2022-05-29 20:59:20|185.03|180.93|185.02|180.92|185.03|180.93|185.02|180.92|4
1653857970000|2022-05-29 20:59:30|185.01|180.91|185|180.9|185.01|180.91|184.97|180.87|12
1653857980000|2022-05-29 20:59:40|184.99|180.89|184.99|180.89|184.99|180.89|184.99|180.89|1
1653857990000|2022-05-29 20:59:50|185|180.9|185|180.9|185|180.9|185|180.9|1
1653858000000|2022-05-29 21:00:00|184.99|180.89|185.06|180.96|185.06|180.96|184.97|180.87|10
1653858010000|2022-05-29 21:00:10|185.02|180.92|185.01|180.91|185.04|180.94|185|180.9|8
1653858020000|2022-05-29 21:00:20|185|180.9|185|180.9|185|180.9|185|180.9|1
1653858030000|2022-05-29 21:00:30|184.99|180.89|184.96|180.86|184.99|180.89|184.94|180.84|6
1653858040000|2022-05-29 21:00:40|184.97|180.87|185.03|180.93|185.03|180.93|184.97|180.87|8
1653858050000|2022-05-29 21:00:50|185.04|180.94|185.05|180.95|185.07|180.97|185.02|180.92|12
1653858060000|2022-05-29 21:01:00|185.07|180.97|185.05|180.95|185.12|181.02|185.04|180.94|13
1653858070000|2022-05-29 21:01:10|185.04|180.94|185.04|180.94|185.04|180.94|185.04|180.94|1
1653858100000|2022-05-29 21:01:40|185.03|180.93|185.03|180.93|185.04|180.94|185.03|180.93|3
1653858120000|2022-05-29 21:02:00|185.04|180.94|184.93|180.83|185.04|180.94|184.93|180.83|8
1653858130000|2022-05-29 21:02:10|184.96|180.86|184.94|180.84|184.96|180.86|184.94|180.84|2
1653858140000|2022-05-29 21:02:20|183.94|181.84|183.94|181.84|183.94|181.84|183.94|181.84|1
1653858150000|2022-05-29 21:02:30|183.95|181.85|183.96|181.86|183.96|181.86|183.95|181.85|2
1653858160000|2022-05-29 21:02:40|183.93|181.83|183.93|181.83|183.93|181.83|183.93|181.83|1
1653858180000|2022-05-29 21:03:00|183.94|181.84|184|181.9|184|181.9|183.94|181.84|7
1653858200000|2022-05-29 21:03:20|183.97|181.87|183.85|181.75|183.97|181.87|183.85|181.75|7
1653858210000|2022-05-29 21:03:30|183.84|181.74|183.85|181.75|183.86|181.76|183.84|181.74|3
1653858220000|2022-05-29 21:03:40|183.83|181.73|183.78|181.68|183.83|181.73|183.78|181.68|3
1653858230000|2022-05-29 21:03:50|183.77|181.67|183.75|181.65|183.77|181.67|183.75|181.65|5
1653858240000|2022-05-29 21:04:00|183.73|181.63|183.66|181.56|183.73|181.63|183.66|181.56|4
1653858270000|2022-05-29 21:04:30|183.67|181.57|183.67|181.57|183.67|181.57|183.67|181.57|1
1653858300000|2022-05-29 21:05:00|183.66|181.56|183.65|181.55|183.66|181.56|183.64|181.54|3
1653858310000|2022-05-29 21:05:10|183.64|181.54|183.64|181.54|183.64|181.54|183.64|181.54|1
1653858320000|2022-05-29 21:05:20|183.62|181.52|183.63|181.53|183.64|181.54|183.62|181.52|4
1653858330000|2022-05-29 21:05:30|183.62|181.52|183.63|181.53|183.63|181.53|183.62|181.52|2
1653858350000|2022-05-29 21:05:50|183.64|181.54|183.69|181.59|183.71|181.61|183.64|181.54|12
1653858360000|2022-05-29 21:06:00|183.7|181.6|183.69|181.59|183.71|181.61|183.69|181.59|4
1653858370000|2022-05-29 21:06:10|183.68|181.58|183.64|181.54|183.69|181.59|183.64|181.54|8
1653858380000|2022-05-29 21:06:20|183.65|181.55|183.65|181.55|183.65|181.55|183.65|181.55|1
1653858390000|2022-05-29 21:06:30|183.67|181.57|183.66|181.56|183.67|181.57|183.66|181.56|2
1653858400000|2022-05-29 21:06:40|183.65|181.55|183.65|181.55|183.65|181.55|183.65|181.55|1
1653858410000|2022-05-29 21:06:50|183.64|181.54|183.86|181.76|183.86|181.76|183.64|181.54|11
1653858420000|2022-05-29 21:07:00|183.85|181.75|183.81|181.71|183.85|181.75|183.81|181.71|8
1653858430000|2022-05-29 21:07:10|183.79|181.69|183.79|181.69|183.79|181.69|183.78|181.68|3
1653858440000|2022-05-29 21:07:20|183.8|181.7|183.88|181.78|183.88|181.78|183.8|181.7|4
1653858450000|2022-05-29 21:07:30|183.89|181.79|183.93|181.83|183.97|181.87|183.89|181.79|13
1653858460000|2022-05-29 21:07:40|183.94|181.84|183.93|181.83|183.94|181.84|183.93|181.83|2
1653858490000|2022-05-29 21:08:10|183.92|181.82|183.93|181.83|183.93|181.83|183.92|181.82|2
1653858500000|2022-05-29 21:08:20|183.92|181.82|183.92|181.82|183.92|181.82|183.92|181.82|1
1653858520000|2022-05-29 21:08:40|183.93|181.83|184|181.9|184|181.9|183.93|181.83|7
1653858530000|2022-05-29 21:08:50|183.98|181.88|183.97|181.87|183.98|181.88|183.92|181.82|7
1653858540000|2022-05-29 21:09:00|183.98|181.88|183.98|181.88|183.98|181.88|183.97|181.87|5
1653858550000|2022-05-29 21:09:10|184|181.9|184.03|181.93|184.03|181.93|184|181.9|4
1653858560000|2022-05-29 21:09:20|184.01|181.91|183.96|181.86|184.01|181.91|183.96|181.86|6
1653858570000|2022-05-29 21:09:30|183.97|181.87|183.99|181.89|183.99|181.89|183.97|181.87|3
1653858590000|2022-05-29 21:09:50|183.98|181.88|183.99|181.89|183.99|181.89|183.98|181.88|2
1653858600000|2022-05-29 21:10:00|184|181.9|184.03|181.93|184.03|181.93|184|181.9|4
1653858610000|2022-05-29 21:10:10|184.04|181.94|184.03|181.93|184.06|181.96|184.03|181.93|5
1653858620000|2022-05-29 21:10:20|184.04|181.94|184.04|181.94|184.04|181.94|184.04|181.94|1
1653858630000|2022-05-29 21:10:30|184.03|181.93|184.05|181.95|184.05|181.95|184.03|181.93|3
1653858650000|2022-05-29 21:10:50|184.04|181.94|184.04|181.94|184.04|181.94|184.04|181.94|1
1653858710000|2022-05-29 21:11:50|184.03|181.93|184.03|181.93|184.03|181.93|184.03|181.93|1
1653858720000|2022-05-29 21:12:00|184.02|181.92|184.02|181.92|184.02|181.92|184|181.9|4
1653858740000|2022-05-29 21:12:20|184.01|181.91|184|181.9|184.01|181.91|184|181.9|2
1653858750000|2022-05-29 21:12:30|184.01|181.91|184.01|181.91|184.01|181.91|184.01|181.91|1
1653858790000|2022-05-29 21:13:10|184.02|181.92|184.05|181.95|184.05|181.95|184.02|181.92|3
1653858800000|2022-05-29 21:13:20|184.06|181.96|184.06|181.96|184.07|181.97|184.06|181.96|3
1653858820000|2022-05-29 21:13:40|184.07|181.97|184.07|181.97|184.07|181.97|184.07|181.97|1
1653858830000|2022-05-29 21:13:50|184.06|181.96|183.94|181.84|184.06|181.96|183.94|181.84|8
1653858840000|2022-05-29 21:14:00|183.91|181.81|183.94|181.84|183.95|181.85|183.88|181.78|8
1653858850000|2022-05-29 21:14:10|183.95|181.85|183.94|181.84|183.95|181.85|183.94|181.84|2
1653858860000|2022-05-29 21:14:20|183.93|181.83|183.91|181.81|183.93|181.83|183.91|181.81|3
1653858870000|2022-05-29 21:14:30|183.92|181.82|183.91|181.81|183.94|181.84|183.91|181.81|8
1653858880000|2022-05-29 21:14:40|183.92|181.82|183.93|181.83|183.94|181.84|183.92|181.82|3
1653858890000|2022-05-29 21:14:50|183.92|181.82|183.96|181.86|183.96|181.86|183.92|181.82|3
1653858900000|2022-05-29 21:15:00|183.97|181.87|184.06|181.96|184.06|181.96|183.97|181.87|9
1653858910000|2022-05-29 21:15:10|184.05|181.95|184.05|181.95|184.05|181.95|184.05|181.95|1
1653858920000|2022-05-29 21:15:20|184.06|181.96|184.06|181.96|184.07|181.97|184.06|181.96|3
1653858930000|2022-05-29 21:15:30|184.07|181.97|184.09|181.99|184.09|181.99|184.07|181.97|3
1653858960000|2022-05-29 21:16:00|184.1|182|184.1|182|184.1|182|184.1|182|1
1653858970000|2022-05-29 21:16:10|184.09|181.99|184.09|181.99|184.09|181.99|184.09|181.99|1
1653858980000|2022-05-29 21:16:20|184.1|182|184.1|182|184.1|182|184.09|181.99|3
1653859010000|2022-05-29 21:16:50|184.08|181.98|184.05|181.95|184.08|181.98|184.05|181.95|2
1653859040000|2022-05-29 21:17:20|184.04|181.94|184.03|181.93|184.04|181.94|184.02|181.92|3
1653859050000|2022-05-29 21:17:30|184.04|181.94|184|181.9|184.04|181.94|184|181.9|4
1653859060000|2022-05-29 21:17:40|184.01|181.91|184.01|181.91|184.01|181.91|184.01|181.91|1
1653859080000|2022-05-29 21:18:00|184.02|181.92|184.02|181.92|184.03|181.93|184.01|181.91|7
1653859090000|2022-05-29 21:18:10|184.01|181.91|183.96|181.86|184.01|181.91|183.96|181.86|6
1653859100000|2022-05-29 21:18:20|183.95|181.85|183.95|181.85|183.95|181.85|183.95|181.85|1
1653859140000|2022-05-29 21:19:00|183.97|181.87|183.99|181.89|184|181.9|183.97|181.87|4
1653859150000|2022-05-29 21:19:10|183.98|181.88|184|181.9|184|181.9|183.98|181.88|3
1653859160000|2022-05-29 21:19:20|183.99|181.89|183.99|181.89|184|181.9|183.99|181.89|5
1653859170000|2022-05-29 21:19:30|183.98|181.88|183.87|181.77|183.98|181.88|183.86|181.76|7
1653859180000|2022-05-29 21:19:40|183.9|181.8|183.86|181.76|183.9|181.8|183.85|181.75|3
1653859190000|2022-05-29 21:19:50|183.85|181.75|183.86|181.76|183.86|181.76|183.85|181.75|2
1653859200000|2022-05-29 21:20:00|183.84|181.74|183.84|181.74|183.85|181.75|183.84|181.74|3
1653859210000|2022-05-29 21:20:10|183.83|181.73|183.83|181.73|183.83|181.73|183.83|181.73|1
1653859220000|2022-05-29 21:20:20|183.84|181.74|183.82|181.72|183.85|181.75|183.82|181.72|9
1653859230000|2022-05-29 21:20:30|183.83|181.73|183.82|181.72|183.83|181.73|183.82|181.72|2
1653859240000|2022-05-29 21:20:40|183.81|181.71|183.69|181.59|183.81|181.71|183.68|181.58|10
1653859250000|2022-05-29 21:20:50|183.68|181.58|183.69|181.59|183.69|181.59|183.68|181.58|2
1653859260000|2022-05-29 21:21:00|183.68|181.58|183.63|181.53|183.69|181.59|183.63|181.53|8
1653859280000|2022-05-29 21:21:20|183.65|181.55|183.63|181.53|183.65|181.55|183.63|181.53|3
1653859290000|2022-05-29 21:21:30|183.65|181.55|183.66|181.56|183.67|181.57|183.64|181.54|5
1653859300000|2022-05-29 21:21:40|183.67|181.57|183.67|181.57|183.67|181.57|183.67|181.57|1
1653859310000|2022-05-29 21:21:50|183.72|181.62|183.77|181.67|183.78|181.68|183.72|181.62|6
1653859320000|2022-05-29 21:22:00|183.76|181.66|183.76|181.66|183.77|181.67|183.76|181.66|3
1653859340000|2022-05-29 21:22:20|183.77|181.67|183.79|181.69|183.79|181.69|183.77|181.67|3
1653859350000|2022-05-29 21:22:30|183.8|181.7|183.8|181.7|183.8|181.7|183.79|181.69|5
1653859360000|2022-05-29 21:22:40|183.85|181.75|183.85|181.75|183.85|181.75|183.85|181.75|1
1653859380000|2022-05-29 21:23:00|183.84|181.74|183.8|181.7|183.84|181.74|183.78|181.68|16
1653859390000|2022-05-29 21:23:10|183.81|181.71|183.79|181.69|183.81|181.71|183.79|181.69|3
1653859410000|2022-05-29 21:23:30|183.8|181.7|183.8|181.7|183.8|181.7|183.8|181.7|1
1653859420000|2022-05-29 21:23:40|183.77|181.67|183.79|181.69|183.79|181.69|183.77|181.67|11
1653859430000|2022-05-29 21:23:50|183.78|181.68|183.79|181.69|183.79|181.69|183.78|181.68|2
1653859440000|2022-05-29 21:24:00|183.8|181.7|183.8|181.7|183.8|181.7|183.79|181.69|7
1653859450000|2022-05-29 21:24:10|183.81|181.71|183.84|181.74|183.84|181.74|183.79|181.69|8
1653859460000|2022-05-29 21:24:20|183.83|181.73|183.83|181.73|183.83|181.73|183.83|181.73|1
1653859480000|2022-05-29 21:24:40|183.82|181.72|183.82|181.72|183.82|181.72|183.82|181.72|1
1653859490000|2022-05-29 21:24:50|183.83|181.73|183.83|181.73|183.83|181.73|183.83|181.73|1
1653859500000|2022-05-29 21:25:00|183.84|181.74|183.76|181.66|183.84|181.74|183.75|181.65|20
1653859510000|2022-05-29 21:25:10|183.77|181.67|183.74|181.64|183.77|181.67|183.74|181.64|4
1653859530000|2022-05-29 21:25:30|183.75|181.65|183.75|181.65|183.75|181.65|183.75|181.65|1
1653859540000|2022-05-29 21:25:40|183.73|181.63|183.74|181.64|183.74|181.64|183.7|181.6|7
1653859550000|2022-05-29 21:25:50|183.75|181.65|183.75|181.65|183.75|181.65|183.73|181.63|4
1653859560000|2022-05-29 21:26:00|183.76|181.66|183.78|181.68|183.78|181.68|183.76|181.66|2
1653859570000|2022-05-29 21:26:10|183.77|181.67|183.78|181.68|183.78|181.68|183.77|181.67|2
1653859610000|2022-05-29 21:26:50|183.8|181.7|183.84|181.74|183.84|181.74|183.8|181.7|4
1653859620000|2022-05-29 21:27:00|183.86|181.76|183.87|181.77|183.88|181.78|183.86|181.76|4
1653859630000|2022-05-29 21:27:10|183.88|181.78|183.88|181.78|183.88|181.78|183.88|181.78|1
1653859640000|2022-05-29 21:27:20|183.87|181.77|183.87|181.77|183.87|181.77|183.87|181.77|1
1653859660000|2022-05-29 21:27:40|183.86|181.76|183.87|181.77|183.87|181.77|183.86|181.76|2
1653859670000|2022-05-29 21:27:50|183.86|181.76|183.86|181.76|183.86|181.76|183.86|181.76|1
1653859690000|2022-05-29 21:28:10|183.89|181.79|183.87|181.77|183.89|181.79|183.86|181.76|4
1653859710000|2022-05-29 21:28:30|183.88|181.78|183.9|181.8|183.9|181.8|183.88|181.78|3
1653859730000|2022-05-29 21:28:50|183.92|181.82|183.93|181.83|183.93|181.83|183.92|181.82|2
1653859760000|2022-05-29 21:29:20|183.91|181.81|183.93|181.83|183.93|181.83|183.9|181.8|5
1653859770000|2022-05-29 21:29:30|183.94|181.84|183.89|181.79|183.94|181.84|183.89|181.79|4
1653859780000|2022-05-29 21:29:40|183.9|181.8|183.94|181.84|183.94|181.84|183.9|181.8|4
1653859790000|2022-05-29 21:29:50|183.95|181.85|183.99|181.89|183.99|181.89|183.95|181.85|3
1653859840000|2022-05-29 21:30:40|184.01|181.91|183.99|181.89|184.01|181.91|183.99|181.89|2
1653859890000|2022-05-29 21:31:30|183.98|181.88|183.93|181.83|183.98|181.88|183.93|181.83|5
1653859920000|2022-05-29 21:32:00|183.94|181.84|183.94|181.84|183.95|181.85|183.94|181.84|3
1653859930000|2022-05-29 21:32:10|183.95|181.85|183.94|181.84|183.95|181.85|183.94|181.84|2
1653859940000|2022-05-29 21:32:20|183.96|181.86|183.94|181.84|183.96|181.86|183.94|181.84|2
1653859950000|2022-05-29 21:32:30|183.96|181.86|183.94|181.84|183.96|181.86|183.94|181.84|2
1653859960000|2022-05-29 21:32:40|183.95|181.85|183.99|181.89|184|181.9|183.95|181.85|12
1653859970000|2022-05-29 21:32:50|184|181.9|184.01|181.91|184.01|181.91|184|181.9|6
1653859980000|2022-05-29 21:33:00|184.03|181.93|184.01|181.91|184.03|181.93|184|181.9|3
1653859990000|2022-05-29 21:33:10|184.02|181.92|184.02|181.92|184.05|181.95|184.01|181.91|4
1653860000000|2022-05-29 21:33:20|184.01|181.91|184.01|181.91|184.01|181.91|184.01|181.91|1
1653860020000|2022-05-29 21:33:40|184.03|181.93|184.08|181.98|184.12|182.02|184.03|181.93|8
1653860030000|2022-05-29 21:33:50|184.09|181.99|184.1|182|184.1|182|184.09|181.99|2
1653860040000|2022-05-29 21:34:00|184.12|182.02|184.12|182.02|184.12|182.02|184.12|182.02|1
1653860070000|2022-05-29 21:34:30|184.11|182.01|183.7|181.6|184.11|182.01|183.7|181.6|6
1653860080000|2022-05-29 21:34:40|183.67|181.57|183.65|181.55|183.68|181.58|183.57|181.47|20
1653860090000|2022-05-29 21:34:50|183.66|181.56|183.81|181.71|183.81|181.71|183.65|181.55|12
1653860100000|2022-05-29 21:35:00|183.8|181.7|183.81|181.71|183.81|181.71|183.71|181.61|12
1653860110000|2022-05-29 21:35:10|183.8|181.7|183.81|181.71|183.82|181.72|183.8|181.7|7
1653860120000|2022-05-29 21:35:20|183.8|181.7|183.81|181.71|183.81|181.71|183.8|181.7|12
1653860130000|2022-05-29 21:35:30|183.8|181.7|183.82|181.72|183.83|181.73|183.8|181.7|8
1653860140000|2022-05-29 21:35:40|183.83|181.73|183.84|181.74|183.87|181.77|183.83|181.73|16
1653860150000|2022-05-29 21:35:50|183.86|181.76|183.85|181.75|183.87|181.77|183.84|181.74|9
1653860170000|2022-05-29 21:36:10|183.87|181.77|183.89|181.79|183.89|181.79|183.87|181.77|3
1653860180000|2022-05-29 21:36:20|183.91|181.81|183.92|181.82|183.93|181.83|183.89|181.79|8
1653860190000|2022-05-29 21:36:30|183.91|181.81|184.11|182.01|184.11|182.01|183.91|181.81|12
1653860200000|2022-05-29 21:36:40|184.09|181.99|184.14|182.04|184.15|182.05|184.09|181.99|8
1653860210000|2022-05-29 21:36:50|184.15|182.05|184.25|182.15|184.25|182.15|184.14|182.04|15
1653860220000|2022-05-29 21:37:00|184.24|182.14|184.24|182.14|184.26|182.16|184.24|182.14|3
1653860240000|2022-05-29 21:37:20|184.23|182.13|184.23|182.13|184.24|182.14|184.23|182.13|3
1653860250000|2022-05-29 21:37:30|184.24|182.14|184.24|182.14|184.24|182.14|184.24|182.14|1
1653860260000|2022-05-29 21:37:40|184.25|182.15|184.44|182.34|184.44|182.34|184.24|182.14|17
1653860270000|2022-05-29 21:37:50|184.43|182.33|184.46|182.36|184.46|182.36|184.43|182.33|6
1653860280000|2022-05-29 21:38:00|184.47|182.37|184.47|182.37|184.47|182.37|184.46|182.36|5
1653860290000|2022-05-29 21:38:10|184.46|182.36|184.36|182.26|184.46|182.36|184.33|182.23|13
1653860300000|2022-05-29 21:38:20|184.37|182.27|184.36|182.26|184.39|182.29|184.36|182.26|6
1653860310000|2022-05-29 21:38:30|184.35|182.25|184.36|182.26|184.37|182.27|184.35|182.25|10
1653860330000|2022-05-29 21:38:50|184.34|182.24|184.34|182.24|184.35|182.25|184.33|182.23|6
1653860340000|2022-05-29 21:39:00|184.35|182.25|184.35|182.25|184.36|182.26|184.34|182.24|9
1653860350000|2022-05-29 21:39:10|184.36|182.26|184.34|182.24|184.36|182.26|184.34|182.24|5
1653860360000|2022-05-29 21:39:20|184.33|182.23|184.33|182.23|184.34|182.24|184.33|182.23|3
1653860370000|2022-05-29 21:39:30|184.34|182.24|184.34|182.24|184.35|182.25|184.34|182.24|5
1653860380000|2022-05-29 21:39:40|184.29|182.19|184.2|182.1|184.29|182.19|184.2|182.1|12
1653860390000|2022-05-29 21:39:50|184.21|182.11|184.21|182.11|184.21|182.11|184.21|182.11|1
1653860400000|2022-05-29 21:40:00|184.22|182.12|184.23|182.13|184.23|182.13|184.22|182.12|2
1653860410000|2022-05-29 21:40:10|184.22|182.12|184.23|182.13|184.23|182.13|184.22|182.12|2
1653860420000|2022-05-29 21:40:20|184.22|182.12|184.22|182.12|184.23|182.13|184.21|182.11|7
1653860430000|2022-05-29 21:40:30|184.24|182.14|184.18|182.08|184.24|182.14|184.18|182.08|15
1653860440000|2022-05-29 21:40:40|184.17|182.07|184.08|181.98|184.17|182.07|184.06|181.96|17
1653860450000|2022-05-29 21:40:50|184.07|181.97|184.12|182.02|184.13|182.03|184.07|181.97|18
1653860460000|2022-05-29 21:41:00|184.11|182.01|184.1|182|184.13|182.03|184.1|182|15
1653860470000|2022-05-29 21:41:10|184.11|182.01|184.11|182.01|184.11|182.01|184.11|182.01|1
1653860480000|2022-05-29 21:41:20|184.12|182.02|184.1|182|184.13|182.03|184.1|182|7
1653860490000|2022-05-29 21:41:30|184.11|182.01|184.12|182.02|184.12|182.02|184.11|182.01|2
1653860540000|2022-05-29 21:42:20|184.11|182.01|184.13|182.03|184.13|182.03|184.11|182.01|5
1653860550000|2022-05-29 21:42:30|184.14|182.04|184.18|182.08|184.18|182.08|184.13|182.03|11
1653860560000|2022-05-29 21:42:40|184.17|182.07|184.18|182.08|184.18|182.08|184.17|182.07|4
1653860570000|2022-05-29 21:42:50|184.19|182.09|184.19|182.09|184.19|182.09|184.18|182.08|5
1653860580000|2022-05-29 21:43:00|184.18|182.08|184.17|182.07|184.18|182.08|184.17|182.07|2
1653860590000|2022-05-29 21:43:10|184.18|182.08|184.18|182.08|184.18|182.08|184.17|182.07|5
1653860600000|2022-05-29 21:43:20|184.17|182.07|184.17|182.07|184.18|182.08|184.16|182.06|8
1653860620000|2022-05-29 21:43:40|184.18|182.08|184.12|182.02|184.18|182.08|184.12|182.02|6
1653860630000|2022-05-29 21:43:50|184.13|182.03|184.15|182.05|184.16|182.06|184.13|182.03|4
1653860640000|2022-05-29 21:44:00|184.16|182.06|184.17|182.07|184.18|182.08|184.15|182.05|9
1653860650000|2022-05-29 21:44:10|184.16|182.06|184.17|182.07|184.19|182.09|184.16|182.06|5
1653860660000|2022-05-29 21:44:20|184.16|182.06|184.18|182.08|184.18|182.08|184.16|182.06|4
1653860670000|2022-05-29 21:44:30|184.17|182.07|184.16|182.06|184.17|182.07|184.16|182.06|2
1653860680000|2022-05-29 21:44:40|184.15|182.05|184.15|182.05|184.15|182.05|184.14|182.04|3
1653860690000|2022-05-29 21:44:50|184.14|182.04|184.14|182.04|184.14|182.04|184.14|182.04|1
1653860700000|2022-05-29 21:45:00|184.15|182.05|184.15|182.05|184.15|182.05|184.15|182.05|1
1653860710000|2022-05-29 21:45:10|184.14|182.04|184.14|182.04|184.14|182.04|184.14|182.04|1
1653860720000|2022-05-29 21:45:20|184.13|182.03|184.14|182.04|184.14|182.04|184.13|182.03|2
1653860730000|2022-05-29 21:45:30|184.13|182.03|184.1|182|184.15|182.05|184.09|181.99|6
1653860760000|2022-05-29 21:46:00|184.11|182.01|184.11|182.01|184.11|182.01|184.11|182.01|1
1653860770000|2022-05-29 21:46:10|184.12|182.02|184.17|182.07|184.17|182.07|184.11|182.01|8
1653860780000|2022-05-29 21:46:20|184.18|182.08|184.23|182.13|184.24|182.14|184.17|182.07|13
1653860790000|2022-05-29 21:46:30|184.22|182.12|184.22|182.12|184.22|182.12|184.21|182.11|3
1653860800000|2022-05-29 21:46:40|184.21|182.11|184.19|182.09|184.22|182.12|184.19|182.09|12
1653860810000|2022-05-29 21:46:50|184.2|182.1|184.19|182.09|184.21|182.11|184.19|182.09|8
1653860820000|2022-05-29 21:47:00|184.2|182.1|184.2|182.1|184.2|182.1|184.2|182.1|1
1653860850000|2022-05-29 21:47:30|184.21|182.11|184.22|182.12|184.22|182.12|184.21|182.11|2
1653860860000|2022-05-29 21:47:40|184.26|182.16|184.26|182.16|184.26|182.16|184.26|182.16|1
1653860870000|2022-05-29 21:47:50|184.25|182.15|184.26|182.16|184.26|182.16|184.25|182.15|12
1653860880000|2022-05-29 21:48:00|184.27|182.17|184.28|182.18|184.31|182.21|184.26|182.16|11
1653860890000|2022-05-29 21:48:10|184.27|182.17|184.24|182.14|184.27|182.17|184.23|182.13|10
1653860900000|2022-05-29 21:48:20|184.25|182.15|184.23|182.13|184.25|182.15|184.23|182.13|6
1653860910000|2022-05-29 21:48:30|184.22|182.12|184.15|182.05|184.22|182.12|184.15|182.05|7
1653860920000|2022-05-29 21:48:40|184.14|182.04|184.14|182.04|184.14|182.04|184.13|182.03|3
1653860930000|2022-05-29 21:48:50|184.15|182.05|184.15|182.05|184.15|182.05|184.15|182.05|1
1653860980000|2022-05-29 21:49:40|184.14|182.04|184.14|182.04|184.14|182.04|184.14|182.04|1
1653860990000|2022-05-29 21:49:50|184.13|182.03|184.14|182.04|184.14|182.04|184.13|182.03|2
1653861020000|2022-05-29 21:50:20|184.13|182.03|184.14|182.04|184.14|182.04|184.13|182.03|2
1653861050000|2022-05-29 21:50:50|184.15|182.05|184.16|182.06|184.16|182.06|184.15|182.05|4
1653861070000|2022-05-29 21:51:10|184.19|182.09|184.18|182.08|184.19|182.09|184.17|182.07|5
1653861080000|2022-05-29 21:51:20|184.19|182.09|184.2|182.1|184.24|182.14|184.19|182.09|11
1653861090000|2022-05-29 21:51:30|184.21|182.11|184.2|182.1|184.21|182.11|184.19|182.09|13
1653861100000|2022-05-29 21:51:40|184.19|182.09|184.19|182.09|184.21|182.11|184.19|182.09|4
1653861130000|2022-05-29 21:52:10|184.2|182.1|184.27|182.17|184.27|182.17|184.2|182.1|12
1653861150000|2022-05-29 21:52:30|184.28|182.18|184.27|182.17|184.29|182.19|184.24|182.14|8
1653861160000|2022-05-29 21:52:40|184.25|182.15|184.27|182.17|184.27|182.17|184.25|182.15|10
1653861170000|2022-05-29 21:52:50|184.26|182.16|184.27|182.17|184.27|182.17|184.26|182.16|8
1653861200000|2022-05-29 21:53:20|184.28|182.18|184.28|182.18|184.28|182.18|184.27|182.17|3
1653861210000|2022-05-29 21:53:30|184.29|182.19|184.35|182.25|184.36|182.26|184.28|182.18|22
1653861220000|2022-05-29 21:53:40|184.36|182.26|184.35|182.25|184.37|182.27|184.34|182.24|16
1653861230000|2022-05-29 21:53:50|184.36|182.26|184.35|182.25|184.37|182.27|184.35|182.25|3
1653861240000|2022-05-29 21:54:00|184.36|182.26|184.37|182.27|184.37|182.27|184.36|182.26|2
1653861260000|2022-05-29 21:54:20|184.39|182.29|184.4|182.3|184.4|182.3|184.39|182.29|4
1653861270000|2022-05-29 21:54:30|184.41|182.31|184.42|182.32|184.43|182.33|184.41|182.31|4
1653861280000|2022-05-29 21:54:40|184.38|182.28|184.39|182.29|184.39|182.29|184.38|182.28|2
1653861290000|2022-05-29 21:54:50|184.38|182.28|184.37|182.27|184.38|182.28|184.37|182.27|2
1653861300000|2022-05-29 21:55:00|184.38|182.28|184.38|182.28|184.38|182.28|184.38|182.28|1
1653861320000|2022-05-29 21:55:20|184.39|182.29|184.41|182.31|184.43|182.33|184.39|182.29|7
1653861330000|2022-05-29 21:55:30|184.4|182.3|184.37|182.27|184.42|182.32|184.36|182.26|12
1653861340000|2022-05-29 21:55:40|184.36|182.26|184.37|182.27|184.39|182.29|184.36|182.26|6
1653861350000|2022-05-29 21:55:50|184.38|182.28|184.37|182.27|184.38|182.28|184.37|182.27|4
1653861360000|2022-05-29 21:56:00|184.38|182.28|184.37|182.27|184.38|182.28|184.37|182.27|4
1653861370000|2022-05-29 21:56:10|184.36|182.26|184.35|182.25|184.36|182.26|184.33|182.23|13
1653861380000|2022-05-29 21:56:20|184.34|182.24|184.34|182.24|184.36|182.26|184.34|182.24|11
1653861390000|2022-05-29 21:56:30|184.33|182.23|184.34|182.24|184.34|182.24|184.33|182.23|4
1653861400000|2022-05-29 21:56:40|184.33|182.23|184.33|182.23|184.33|182.23|184.33|182.23|1
1653861410000|2022-05-29 21:56:50|184.34|182.24|184.36|182.26|184.38|182.28|184.34|182.24|9
1653861430000|2022-05-29 21:57:10|184.37|182.27|184.37|182.27|184.37|182.27|184.36|182.26|5
1653861450000|2022-05-29 21:57:30|184.36|182.26|184.37|182.27|184.37|182.27|184.36|182.26|2
1653861460000|2022-05-29 21:57:40|184.39|182.29|184.42|182.32|184.42|182.32|184.39|182.29|3
1653861470000|2022-05-29 21:57:50|184.43|182.33|184.39|182.29|184.43|182.33|184.39|182.29|4
1653861480000|2022-05-29 21:58:00|184.41|182.31|184.45|182.35|184.47|182.37|184.41|182.31|10
1653861500000|2022-05-29 21:58:20|184.47|182.37|184.45|182.35|184.47|182.37|184.45|182.35|3
1653861510000|2022-05-29 21:58:30|184.46|182.36|184.46|182.36|184.46|182.36|184.46|182.36|1
1653861520000|2022-05-29 21:58:40|184.48|182.38|184.48|182.38|184.48|182.38|184.46|182.36|6
1653861530000|2022-05-29 21:58:50|184.49|182.39|184.5|182.4|184.51|182.41|184.48|182.38|5
1653861540000|2022-05-29 21:59:00|184.51|182.41|184.51|182.41|184.51|182.41|184.51|182.41|1
1653861560000|2022-05-29 21:59:20|184.5|182.4|184.52|182.42|184.52|182.42|184.5|182.4|3
1653861570000|2022-05-29 21:59:30|184.51|182.41|184.51|182.41|184.51|182.41|184.51|182.41|1
1653861580000|2022-05-29 21:59:40|184.52|182.42|184.52|182.42|184.52|182.42|184.52|182.42|1
1653861590000|2022-05-29 21:59:50|184.54|182.44|184.54|182.44|184.54|182.44|184.52|182.42|5
1653861600000|2022-05-29 22:00:00|184.55|182.45|184.67|182.57|184.78|182.68|184.55|182.45|22
1653861610000|2022-05-29 22:00:10|184.66|182.56|184.71|182.61|184.71|182.61|184.63|182.53|12
1653861620000|2022-05-29 22:00:20|184.7|182.6|184.7|182.6|184.71|182.61|184.68|182.58|7
1653861630000|2022-05-29 22:00:30|184.71|182.61|184.78|182.68|184.78|182.68|184.71|182.61|7
1653861640000|2022-05-29 22:00:40|184.8|182.7|184.77|182.67|184.8|182.7|184.77|182.67|3
1653861650000|2022-05-29 22:00:50|184.76|182.66|184.72|182.62|184.76|182.66|184.71|182.61|10
1653861660000|2022-05-29 22:01:00|184.7|182.6|184.66|182.56|184.7|182.6|184.66|182.56|4
1653861680000|2022-05-29 22:01:20|184.68|182.58|184.69|182.59|184.69|182.59|184.67|182.57|3
1653861690000|2022-05-29 22:01:30|184.7|182.6|184.66|182.56|184.71|182.61|184.65|182.55|5
1653861700000|2022-05-29 22:01:40|184.67|182.57|184.68|182.58|184.69|182.59|184.67|182.57|3
1653861710000|2022-05-29 22:01:50|184.71|182.61|184.7|182.6|184.71|182.61|184.7|182.6|2
1653861720000|2022-05-29 22:02:00|184.71|182.61|184.7|182.6|184.71|182.61|184.7|182.6|2
1653861740000|2022-05-29 22:02:20|184.66|182.56|184.24|182.14|184.66|182.56|184.24|182.14|16
1653861750000|2022-05-29 22:02:30|184.23|182.13|184.1|182|184.24|182.14|184.1|182|16
1653861760000|2022-05-29 22:02:40|184.07|181.97|184.07|181.97|184.08|181.98|184.05|181.95|9
1653861770000|2022-05-29 22:02:50|184.06|181.96|184.06|181.96|184.07|181.97|184.06|181.96|5
1653861780000|2022-05-29 22:03:00|184.01|181.91|183.99|181.89|184.02|181.92|183.99|181.89|11
1653861790000|2022-05-29 22:03:10|184.02|181.92|183.99|181.89|184.02|181.92|183.99|181.89|4
1653861800000|2022-05-29 22:03:20|184|181.9|184.12|182.02|184.12|182.02|184|181.9|11
1653861810000|2022-05-29 22:03:30|184.11|182.01|184.14|182.04|184.14|182.04|184.11|182.01|5
1653861820000|2022-05-29 22:03:40|184.15|182.05|184.18|182.08|184.18|182.08|184.15|182.05|2
1653861830000|2022-05-29 22:03:50|184.17|182.07|184.09|181.99|184.17|182.07|184.03|181.93|15
1653861840000|2022-05-29 22:04:00|184.08|181.98|184.1|182|184.11|182.01|184.06|181.96|14
1653861850000|2022-05-29 22:04:10|184.09|181.99|184.09|181.99|184.09|181.99|184.02|181.92|12
1653861860000|2022-05-29 22:04:20|184.11|182.01|184.02|181.92|184.11|182.01|184.01|181.91|12
1653861870000|2022-05-29 22:04:30|184.01|181.91|183.92|181.82|184.01|181.91|183.92|181.82|6
1653861880000|2022-05-29 22:04:40|183.89|181.79|183.75|181.65|183.89|181.79|183.74|181.64|16
1653861890000|2022-05-29 22:04:50|183.76|181.66|183.75|181.65|183.76|181.66|183.75|181.65|4
1653861900000|2022-05-29 22:05:00|183.76|181.66|183.76|181.66|183.78|181.68|183.76|181.66|8
1653861910000|2022-05-29 22:05:10|183.75|181.65|183.67|181.57|183.75|181.65|183.64|181.54|9
1653861920000|2022-05-29 22:05:20|183.66|181.56|183.63|181.53|183.66|181.56|183.63|181.53|3
1653861930000|2022-05-29 22:05:30|183.64|181.54|183.65|181.55|183.66|181.56|183.63|181.53|6
1653861940000|2022-05-29 22:05:40|183.64|181.54|183.57|181.47|183.65|181.55|183.57|181.47|8
1653861950000|2022-05-29 22:05:50|183.58|181.48|183.71|181.61|183.71|181.61|183.58|181.48|14
1653861960000|2022-05-29 22:06:00|183.72|181.62|183.6|181.5|183.72|181.62|183.59|181.49|13
1653861970000|2022-05-29 22:06:10|183.59|181.49|183.72|181.62|183.72|181.62|183.59|181.49|13
1653861980000|2022-05-29 22:06:20|183.76|181.66|183.86|181.76|183.86|181.76|183.76|181.66|10
1653861990000|2022-05-29 22:06:30|183.85|181.75|183.84|181.74|183.85|181.75|183.81|181.71|11
1653862000000|2022-05-29 22:06:40|183.83|181.73|183.87|181.77|183.87|181.77|183.83|181.73|15
1653862010000|2022-05-29 22:06:50|183.86|181.76|183.89|181.79|183.89|181.79|183.86|181.76|8
1653862030000|2022-05-29 22:07:10|183.86|181.76|183.82|181.72|183.86|181.76|183.79|181.69|8
1653862040000|2022-05-29 22:07:20|183.78|181.68|183.8|181.7|183.8|181.7|183.77|181.67|6
1653862050000|2022-05-29 22:07:30|183.81|181.71|183.83|181.73|183.84|181.74|183.81|181.71|6
1653862060000|2022-05-29 22:07:40|183.81|181.71|183.79|181.69|183.81|181.71|183.75|181.65|5
1653862070000|2022-05-29 22:07:50|183.78|181.68|183.79|181.69|183.79|181.69|183.78|181.68|2
1653862080000|2022-05-29 22:08:00|183.78|181.68|183.78|181.68|183.78|181.68|183.78|181.68|1
1653862090000|2022-05-29 22:08:10|183.77|181.67|183.74|181.64|183.77|181.67|183.74|181.64|3
1653862100000|2022-05-29 22:08:20|183.75|181.65|183.75|181.65|183.76|181.66|183.75|181.65|3
1653862120000|2022-05-29 22:08:40|183.71|181.61|183.7|181.6|183.72|181.62|183.69|181.59|6
1653862130000|2022-05-29 22:08:50|183.71|181.61|183.69|181.59|183.71|181.61|183.69|181.59|3
1653862140000|2022-05-29 22:09:00|183.71|181.61|183.69|181.59|183.71|181.61|183.69|181.59|3
1653862150000|2022-05-29 22:09:10|183.7|181.6|183.7|181.6|183.7|181.6|183.7|181.6|1
1653862160000|2022-05-29 22:09:20|183.71|181.61|183.72|181.62|183.73|181.63|183.71|181.61|5
1653862170000|2022-05-29 22:09:30|183.71|181.61|183.7|181.6|183.71|181.61|183.69|181.59|6
1653862180000|2022-05-29 22:09:40|183.71|181.61|183.71|181.61|183.72|181.62|183.71|181.61|3
1653862190000|2022-05-29 22:09:50|183.72|181.62|183.82|181.72|183.82|181.72|183.72|181.62|8
1653862200000|2022-05-29 22:10:00|183.81|181.71|183.82|181.72|183.83|181.73|183.81|181.71|5
1653862210000|2022-05-29 22:10:10|183.83|181.73|183.82|181.72|183.85|181.75|183.81|181.71|8
1653862220000|2022-05-29 22:10:20|183.84|181.74|183.78|181.68|183.85|181.75|183.76|181.66|10
1653862230000|2022-05-29 22:10:30|183.77|181.67|183.74|181.64|183.77|181.67|183.73|181.63|11
1653862240000|2022-05-29 22:10:40|183.75|181.65|183.75|181.65|183.76|181.66|183.75|181.65|3
1653862250000|2022-05-29 22:10:50|183.76|181.66|183.77|181.67|183.78|181.68|183.76|181.66|3
1653862270000|2022-05-29 22:11:10|183.81|181.71|183.85|181.75|183.85|181.75|183.81|181.71|6
1653862280000|2022-05-29 22:11:20|183.86|181.76|183.88|181.78|183.9|181.8|183.86|181.76|6
1653862290000|2022-05-29 22:11:30|183.89|181.79|183.92|181.82|183.92|181.82|183.89|181.79|6
1653862300000|2022-05-29 22:11:40|183.93|181.83|183.91|181.81|183.93|181.83|183.9|181.8|6
1653862310000|2022-05-29 22:11:50|183.92|181.82|183.9|181.8|183.92|181.82|183.88|181.78|6
1653862320000|2022-05-29 22:12:00|183.92|181.82|184.14|182.04|184.16|182.06|183.91|181.81|17
1653862330000|2022-05-29 22:12:10|184.15|182.05|184.17|182.07|184.18|182.08|184.15|182.05|5
1653862340000|2022-05-29 22:12:20|184.18|182.08|184.18|182.08|184.18|182.08|184.18|182.08|1
1653862350000|2022-05-29 22:12:30|184.17|182.07|184.17|182.07|184.18|182.08|184.17|182.07|3
1653862360000|2022-05-29 22:12:40|184.18|182.08|184.18|182.08|184.18|182.08|184.17|182.07|7
1653862370000|2022-05-29 22:12:50|184.17|182.07|184.18|182.08|184.18|182.08|184.17|182.07|8
1653862380000|2022-05-29 22:13:00|184.17|182.07|184.18|182.08|184.18|182.08|184.17|182.07|8
1653862390000|2022-05-29 22:13:10|184.17|182.07|184.18|182.08|184.18|182.08|184.17|182.07|4
1653862400000|2022-05-29 22:13:20|184.12|182.02|184.16|182.06|184.16|182.06|184.07|181.97|10
1653862410000|2022-05-29 22:13:30|184.17|182.07|184.17|182.07|184.17|182.07|184.17|182.07|1
1653862420000|2022-05-29 22:13:40|184.18|182.08|184.2|182.1|184.2|182.1|184.18|182.08|3
1653862430000|2022-05-29 22:13:50|184.21|182.11|184.22|182.12|184.22|182.12|184.21|182.11|2
1653862440000|2022-05-29 22:14:00|184.23|182.13|184.3|182.2|184.3|182.2|184.23|182.13|7
1653862450000|2022-05-29 22:14:10|184.31|182.21|184.34|182.24|184.34|182.24|184.31|182.21|4
1653862460000|2022-05-29 22:14:20|184.33|182.23|184.37|182.27|184.37|182.27|184.33|182.23|9
1653862470000|2022-05-29 22:14:30|184.38|182.28|184.4|182.3|184.4|182.3|184.38|182.28|3
1653862490000|2022-05-29 22:14:50|184.41|182.31|184.49|182.39|184.49|182.39|184.41|182.31|6
1653862500000|2022-05-29 22:15:00|184.5|182.4|184.62|182.52|184.62|182.52|184.5|182.4|11
1653862510000|2022-05-29 22:15:10|184.61|182.51|184.66|182.56|184.67|182.57|184.61|182.51|5
1653862520000|2022-05-29 22:15:20|184.59|182.49|184.47|182.37|184.59|182.49|184.44|182.34|9
1653862530000|2022-05-29 22:15:30|184.43|182.33|184.33|182.23|184.43|182.33|184.32|182.22|9
1653862540000|2022-05-29 22:15:40|184.32|182.22|184.48|182.38|184.5|182.4|184.32|182.22|17
1653862550000|2022-05-29 22:15:50|184.5|182.4|184.41|182.31|184.5|182.4|184.41|182.31|10
1653862560000|2022-05-29 22:16:00|184.43|182.33|184.55|182.45|184.55|182.45|184.42|182.32|11
1653862570000|2022-05-29 22:16:10|184.56|182.46|184.57|182.47|184.57|182.47|184.54|182.44|8
1653862580000|2022-05-29 22:16:20|184.59|182.49|184.59|182.49|184.59|182.49|184.59|182.49|1
1653862590000|2022-05-29 22:16:30|184.6|182.5|184.59|182.49|184.6|182.5|184.56|182.46|9
1653862600000|2022-05-29 22:16:40|184.6|182.5|184.6|182.5|184.6|182.5|184.6|182.5|1
1653862610000|2022-05-29 22:16:50|184.61|182.51|184.62|182.52|184.65|182.55|184.6|182.5|9
1653862620000|2022-05-29 22:17:00|184.61|182.51|184.62|182.52|184.63|182.53|184.61|182.51|4
1653862630000|2022-05-29 22:17:10|184.63|182.53|184.64|182.54|184.64|182.54|184.63|182.53|2
1653862640000|2022-05-29 22:17:20|184.68|182.58|184.67|182.57|184.69|182.59|184.65|182.55|7
1653862660000|2022-05-29 22:17:40|184.68|182.58|184.68|182.58|184.69|182.59|184.68|182.58|3
1653862670000|2022-05-29 22:17:50|184.66|182.56|184.63|182.53|184.66|182.56|184.53|182.43|12
1653862680000|2022-05-29 22:18:00|184.64|182.54|184.68|182.58|184.68|182.58|184.64|182.54|4
1653862690000|2022-05-29 22:18:10|184.66|182.56|184.62|182.52|184.66|182.56|184.62|182.52|2
1653862700000|2022-05-29 22:18:20|184.61|182.51|184.52|182.42|184.61|182.51|184.52|182.42|12
1653862710000|2022-05-29 22:18:30|184.5|182.4|184.5|182.4|184.5|182.4|184.46|182.36|8
1653862720000|2022-05-29 22:18:40|184.51|182.41|184.53|182.43|184.53|182.43|184.51|182.41|5
1653862730000|2022-05-29 22:18:50|184.54|182.44|184.81|182.71|184.83|182.73|184.54|182.44|16
1653862740000|2022-05-29 22:19:00|184.77|182.67|184.64|182.54|184.77|182.67|184.55|182.45|16
1653862750000|2022-05-29 22:19:10|184.62|182.52|184.67|182.57|184.67|182.57|184.62|182.52|4
1653862760000|2022-05-29 22:19:20|184.68|182.58|184.63|182.53|184.68|182.58|184.62|182.52|6
1653862770000|2022-05-29 22:19:30|184.64|182.54|184.66|182.56|184.67|182.57|184.64|182.54|4
1653862780000|2022-05-29 22:19:40|184.67|182.57|184.64|182.54|184.67|182.57|184.64|182.54|3
1653862790000|2022-05-29 22:19:50|184.65|182.55|184.83|182.73|184.9|182.8|184.65|182.55|19
1653862800000|2022-05-29 22:20:00|184.82|182.72|184.8|182.7|184.82|182.72|184.78|182.68|8
1653862810000|2022-05-29 22:20:10|184.79|182.69|184.78|182.68|184.79|182.69|184.57|182.47|18
1653862820000|2022-05-29 22:20:20|184.77|182.67|184.77|182.67|184.82|182.72|184.75|182.65|15
1653862830000|2022-05-29 22:20:30|184.78|182.68|184.75|182.65|184.82|182.72|184.75|182.65|11
1653862840000|2022-05-29 22:20:40|184.74|182.64|184.82|182.72|184.82|182.72|184.74|182.64|7
1653862850000|2022-05-29 22:20:50|184.83|182.73|184.71|182.61|184.83|182.73|184.7|182.6|12
1653862860000|2022-05-29 22:21:00|184.72|182.62|185.06|182.96|185.06|182.96|184.68|182.58|17
1653862870000|2022-05-29 22:21:10|185.07|182.97|184.99|182.89|185.07|182.97|184.98|182.88|12
1653862880000|2022-05-29 22:21:20|185.01|182.91|184.97|182.87|185.02|182.92|184.95|182.85|13
1653862890000|2022-05-29 22:21:30|184.98|182.88|185.14|183.04|185.14|183.04|184.98|182.88|20
1653862900000|2022-05-29 22:21:40|185.13|183.03|185.09|182.99|185.14|183.04|185.08|182.98|16
1653862910000|2022-05-29 22:21:50|185.1|183|185.02|182.92|185.1|183|185.02|182.92|5
1653862920000|2022-05-29 22:22:00|185.06|182.96|185.27|183.17|185.27|183.17|185|182.9|18
1653862930000|2022-05-29 22:22:10|185.28|183.18|185.16|183.06|185.28|183.18|185.05|182.95|16
1653862940000|2022-05-29 22:22:20|185.17|183.07|185.23|183.13|185.25|183.15|185.17|183.07|15
1653862950000|2022-05-29 22:22:30|185.22|183.12|185.22|183.12|185.23|183.13|185.19|183.09|17
1653862960000|2022-05-29 22:22:40|185.23|183.13|185.2|183.1|185.24|183.14|185.19|183.09|13
1653862970000|2022-05-29 22:22:50|185.19|183.09|185.16|183.06|185.22|183.12|185.16|183.06|9
1653862980000|2022-05-29 22:23:00|185.17|183.07|185.21|183.11|185.21|183.11|185.16|183.06|8
1653862990000|2022-05-29 22:23:10|185.22|183.12|185.07|182.97|185.26|183.16|184.98|182.88|20
1653863000000|2022-05-29 22:23:20|185.1|183|185.19|183.09|185.19|183.09|185.1|183|13
1653863010000|2022-05-29 22:23:30|185.16|183.06|185.18|183.08|185.2|183.1|185.15|183.05|15
1653863020000|2022-05-29 22:23:40|185.19|183.09|185.19|183.09|185.2|183.1|185.17|183.07|8
1653863030000|2022-05-29 22:23:50|185.18|183.08|185.17|183.07|185.2|183.1|185.16|183.06|9
1653863040000|2022-05-29 22:24:00|185.07|182.97|184.98|182.88|185.07|182.97|184.98|182.88|20
1653863050000|2022-05-29 22:24:10|185.02|182.92|185.06|182.96|185.09|182.99|185.02|182.92|11
1653863060000|2022-05-29 22:24:20|185.07|182.97|185.15|183.05|185.2|183.1|185.04|182.94|13
1653863070000|2022-05-29 22:24:30|185.16|183.06|185.21|183.11|185.22|183.12|185.16|183.06|6
1653863080000|2022-05-29 22:24:40|185.22|183.12|185.17|183.07|185.22|183.12|185.17|183.07|8
1653863090000|2022-05-29 22:24:50|185.18|183.08|185.15|183.05|185.18|183.08|185.15|183.05|5
1653863100000|2022-05-29 22:25:00|185.14|183.04|185.21|183.11|185.21|183.11|185.14|183.04|11
1653863110000|2022-05-29 22:25:10|185.2|183.1|185.2|183.1|185.21|183.11|185.11|183.01|20
1653863120000|2022-05-29 22:25:20|185.17|183.07|185.18|183.08|185.19|183.09|185.17|183.07|4
1653863130000|2022-05-29 22:25:30|185.2|183.1|185.17|183.07|185.2|183.1|185.17|183.07|6
1653863140000|2022-05-29 22:25:40|185.18|183.08|185.1|183|185.2|183.1|185.1|183|10
1653863150000|2022-05-29 22:25:50|185.12|183.02|185.15|183.05|185.16|183.06|185.12|183.02|9
1653863160000|2022-05-29 22:26:00|185.16|183.06|185.27|183.17|185.27|183.17|185.16|183.06|11
1653863170000|2022-05-29 22:26:10|185.28|183.18|185.2|183.1|185.3|183.2|185.2|183.1|10
1653863180000|2022-05-29 22:26:20|185.21|183.11|185.22|183.12|185.29|183.19|185.18|183.08|12
1653863190000|2022-05-29 22:26:30|185.28|183.18|185.43|183.33|185.43|183.33|185.28|183.18|19
1653863200000|2022-05-29 22:26:40|185.41|183.31|185.38|183.28|185.41|183.31|185.37|183.27|6
1653863210000|2022-05-29 22:26:50|185.4|183.3|185.41|183.31|185.42|183.32|185.38|183.28|12
1653863220000|2022-05-29 22:27:00|185.39|183.29|185.39|183.29|185.39|183.29|185.39|183.29|1
1653863230000|2022-05-29 22:27:10|185.42|183.32|185.4|183.3|185.43|183.33|185.4|183.3|16
1653863240000|2022-05-29 22:27:20|185.39|183.29|185.32|183.22|185.39|183.29|185.32|183.22|13
1653863250000|2022-05-29 22:27:30|185.31|183.21|185.2|183.1|185.31|183.21|185.18|183.08|14
1653863260000|2022-05-29 22:27:40|185.19|183.09|185.21|183.11|185.22|183.12|185.19|183.09|5
1653863270000|2022-05-29 22:27:50|185.15|183.05|185.19|183.09|185.19|183.09|185.15|183.05|6
1653863280000|2022-05-29 22:28:00|185.18|183.08|185.26|183.16|185.28|183.18|185.18|183.08|12
1653863290000|2022-05-29 22:28:10|185.25|183.15|185.07|182.97|185.25|183.15|185.04|182.94|14
1653863300000|2022-05-29 22:28:20|185.09|182.99|185.02|182.92|185.09|182.99|185|182.9|11
1653863310000|2022-05-29 22:28:30|185.01|182.91|185.02|182.92|185.02|182.92|184.99|182.89|10
1653863320000|2022-05-29 22:28:40|185.01|182.91|184.91|182.81|185.01|182.91|184.88|182.78|16
1653863330000|2022-05-29 22:28:50|184.92|182.82|184.98|182.88|185|182.9|184.92|182.82|10
1653863340000|2022-05-29 22:29:00|184.99|182.89|184.91|182.81|184.99|182.89|184.9|182.8|13
1653863350000|2022-05-29 22:29:10|184.89|182.79|184.9|182.8|184.92|182.82|184.87|182.77|10
1653863360000|2022-05-29 22:29:20|184.92|182.82|184.86|182.76|184.93|182.83|184.86|182.76|19
1653863370000|2022-05-29 22:29:30|184.87|182.77|184.67|182.57|184.87|182.77|184.67|182.57|16
1653863380000|2022-05-29 22:29:40|184.68|182.58|184.72|182.62|184.72|182.62|184.67|182.57|12
1653863390000|2022-05-29 22:29:50|184.73|182.63|184.8|182.7|184.81|182.71|184.72|182.62|10
1653863400000|2022-05-29 22:30:00|184.79|182.69|184.78|182.68|184.86|182.76|184.77|182.67|21
1653863410000|2022-05-29 22:30:10|184.77|182.67|184.7|182.6|184.8|182.7|184.7|182.6|12
1653863420000|2022-05-29 22:30:20|184.69|182.59|184.68|182.58|184.76|182.66|184.66|182.56|16
1653863430000|2022-05-29 22:30:30|184.65|182.55|184.46|182.36|184.65|182.55|184.45|182.35|14
1653863440000|2022-05-29 22:30:40|184.45|182.35|184.6|182.5|184.6|182.5|184.44|182.34|16
1653863450000|2022-05-29 22:30:50|184.59|182.49|184.59|182.49|184.6|182.5|184.59|182.49|5
1653863460000|2022-05-29 22:31:00|184.57|182.47|184.52|182.42|184.57|182.47|184.5|182.4|14
1653863470000|2022-05-29 22:31:10|184.51|182.41|184.57|182.47|184.57|182.47|184.5|182.4|10
1653863480000|2022-05-29 22:31:20|184.56|182.46|184.51|182.41|184.56|182.46|184.5|182.4|5
1653863490000|2022-05-29 22:31:30|184.53|182.43|184.55|182.45|184.55|182.45|184.53|182.43|3
1653863500000|2022-05-29 22:31:40|184.53|182.43|184.7|182.6|184.7|182.6|184.53|182.43|10
1653863510000|2022-05-29 22:31:50|184.71|182.61|184.77|182.67|184.78|182.68|184.7|182.6|11
1653863520000|2022-05-29 22:32:00|184.78|182.68|184.79|182.69|184.79|182.69|184.78|182.68|2
1653863530000|2022-05-29 22:32:10|184.78|182.68|184.87|182.77|184.87|182.77|184.78|182.68|9
1653863540000|2022-05-29 22:32:20|184.84|182.74|184.85|182.75|184.85|182.75|184.81|182.71|7
1653863550000|2022-05-29 22:32:30|184.86|182.76|184.7|182.6|184.87|182.77|184.68|182.58|13
1653863560000|2022-05-29 22:32:40|184.69|182.59|184.69|182.59|184.7|182.6|184.69|182.59|3
1653863570000|2022-05-29 22:32:50|184.68|182.58|184.68|182.58|184.68|182.58|184.68|182.58|1
1653863580000|2022-05-29 22:33:00|184.67|182.57|184.68|182.58|184.68|182.58|184.66|182.56|8
1653863590000|2022-05-29 22:33:10|184.67|182.57|184.67|182.57|184.67|182.57|184.67|182.57|1
1653863600000|2022-05-29 22:33:20|184.68|182.58|184.77|182.67|184.79|182.69|184.68|182.58|11
1653863610000|2022-05-29 22:33:30|184.76|182.66|184.71|182.61|184.77|182.67|184.69|182.59|8
1653863620000|2022-05-29 22:33:40|184.72|182.62|184.78|182.68|184.78|182.68|184.71|182.61|10
1653863630000|2022-05-29 22:33:50|184.77|182.67|184.84|182.74|184.84|182.74|184.76|182.66|16
1653863640000|2022-05-29 22:34:00|184.8|182.7|184.89|182.79|184.93|182.83|184.76|182.66|19
1653863650000|2022-05-29 22:34:10|184.9|182.8|184.91|182.81|184.93|182.83|184.86|182.76|15
1653863660000|2022-05-29 22:34:20|184.9|182.8|184.89|182.79|184.95|182.85|184.89|182.79|9
1653863670000|2022-05-29 22:34:30|184.88|182.78|184.85|182.75|184.9|182.8|184.85|182.75|12
1653863680000|2022-05-29 22:34:40|184.82|182.72|184.83|182.73|184.85|182.75|184.82|182.72|7
1653863690000|2022-05-29 22:34:50|184.84|182.74|184.84|182.74|184.84|182.74|184.82|182.72|6
1653863700000|2022-05-29 22:35:00|184.85|182.75|184.9|182.8|184.91|182.81|184.83|182.73|11
1653863710000|2022-05-29 22:35:10|184.91|182.81|184.93|182.83|184.93|182.83|184.91|182.81|7
1653863720000|2022-05-29 22:35:20|184.92|182.82|184.91|182.81|184.93|182.83|184.9|182.8|8
1653863730000|2022-05-29 22:35:30|184.9|182.8|184.9|182.8|184.9|182.8|184.9|182.8|1
1653863740000|2022-05-29 22:35:40|184.89|182.79|184.87|182.77|184.89|182.79|184.82|182.72|9
1653863750000|2022-05-29 22:35:50|184.85|182.75|184.83|182.73|184.85|182.75|184.83|182.73|4
1653863760000|2022-05-29 22:36:00|184.84|182.74|184.96|182.86|184.96|182.86|184.84|182.74|10
1653863770000|2022-05-29 22:36:10|184.97|182.87|184.94|182.84|185.01|182.91|184.94|182.84|11
1653863780000|2022-05-29 22:36:20|184.92|182.82|184.91|182.81|184.93|182.83|184.86|182.76|11
1653863790000|2022-05-29 22:36:30|184.9|182.8|184.91|182.81|184.91|182.81|184.9|182.8|2
1653863800000|2022-05-29 22:36:40|184.92|182.82|184.98|182.88|184.98|182.88|184.92|182.82|6
1653863810000|2022-05-29 22:36:50|184.96|182.86|185.08|182.98|185.08|182.98|184.96|182.86|6
1653863820000|2022-05-29 22:37:00|185.06|182.96|185.06|182.96|185.07|182.97|185.06|182.96|3
1653863830000|2022-05-29 22:37:10|184.95|182.85|184.88|182.78|184.95|182.85|184.88|182.78|17
1653863840000|2022-05-29 22:37:20|184.89|182.79|185|182.9|185|182.9|184.88|182.78|8
1653863850000|2022-05-29 22:37:30|185.01|182.91|185.27|183.17|185.28|183.18|185|182.9|19
1653863860000|2022-05-29 22:37:40|185.26|183.16|185.3|183.2|185.3|183.2|185.2|183.1|18
1653863870000|2022-05-29 22:37:50|185.41|183.31|185.5|183.4|185.51|183.41|185.41|183.31|23
1653863880000|2022-05-29 22:38:00|185.49|183.39|185.58|183.48|185.59|183.49|185.48|183.38|24
1653863890000|2022-05-29 22:38:10|185.57|183.47|185.31|183.21|185.57|183.47|185.31|183.21|25
1653863900000|2022-05-29 22:38:20|185.34|183.24|185.26|183.16|185.34|183.24|185.24|183.14|23
1653863910000|2022-05-29 22:38:30|185.29|183.19|185.2|183.1|185.29|183.19|185.18|183.08|14
1653863920000|2022-05-29 22:38:40|185.19|183.09|185.17|183.07|185.2|183.1|185.13|183.03|18
1653863930000|2022-05-29 22:38:50|185.18|183.08|185.11|183.01|185.18|183.08|185.09|182.99|5
1653863940000|2022-05-29 22:39:00|185.12|183.02|185.22|183.12|185.24|183.14|185.11|183.01|16
1653863950000|2022-05-29 22:39:10|185.23|183.13|185.2|183.1|185.23|183.13|185.18|183.08|14
1653863960000|2022-05-29 22:39:20|185.21|183.11|185.12|183.02|185.21|183.11|185.1|183|8
1653863970000|2022-05-29 22:39:30|185.13|183.03|185.13|183.03|185.13|183.03|185.11|183.01|10
1653863980000|2022-05-29 22:39:40|185.14|183.04|185.28|183.18|185.29|183.19|185.14|183.04|20
1653863990000|2022-05-29 22:39:50|185.27|183.17|185.26|183.16|185.27|183.17|185.24|183.14|9
1653864000000|2022-05-29 22:40:00|185.25|183.15|185.27|183.17|185.27|183.17|185.22|183.12|11
1653864010000|2022-05-29 22:40:10|185.28|183.18|185.31|183.21|185.31|183.21|185.26|183.16|12
1653864030000|2022-05-29 22:40:30|185.33|183.23|185.33|183.23|185.33|183.23|185.33|183.23|1
1653864040000|2022-05-29 22:40:40|185.34|183.24|185.63|183.53|185.64|183.54|185.34|183.24|14
1653864050000|2022-05-29 22:40:50|185.64|183.54|185.59|183.49|185.65|183.55|185.59|183.49|10
1653864060000|2022-05-29 22:41:00|185.58|183.48|185.73|183.63|185.73|183.63|185.44|183.34|25
1653864070000|2022-05-29 22:41:10|185.7|183.6|185.62|183.52|185.72|183.62|185.54|183.44|25
1653864080000|2022-05-29 22:41:20|185.64|183.54|185.63|183.53|185.69|183.59|185.62|183.52|18
1653864090000|2022-05-29 22:41:30|185.64|183.54|185.67|183.57|185.67|183.57|185.63|183.53|8
1653864100000|2022-05-29 22:41:40|185.68|183.58|185.63|183.53|185.68|183.58|185.6|183.5|10
1653864110000|2022-05-29 22:41:50|185.64|183.54|185.81|183.71|185.81|183.71|185.63|183.53|15
1653864120000|2022-05-29 22:42:00|185.82|183.72|185.75|183.65|185.84|183.74|185.74|183.64|17
1653864130000|2022-05-29 22:42:10|185.76|183.66|185.78|183.68|185.78|183.68|185.75|183.65|9
1653864140000|2022-05-29 22:42:20|185.77|183.67|185.75|183.65|185.8|183.7|185.74|183.64|18
1653864150000|2022-05-29 22:42:30|185.74|183.64|185.75|183.65|185.76|183.66|185.68|183.58|11
1653864160000|2022-05-29 22:42:40|185.76|183.66|185.73|183.63|185.76|183.66|185.72|183.62|10
1653864170000|2022-05-29 22:42:50|185.76|183.66|185.85|183.75|185.85|183.75|185.76|183.66|6
1653864180000|2022-05-29 22:43:00|185.86|183.76|185.85|183.75|185.89|183.79|185.85|183.75|5
1653864190000|2022-05-29 22:43:10|185.84|183.74|185.8|183.7|185.84|183.74|185.78|183.68|8
1653864200000|2022-05-29 22:43:20|185.82|183.72|185.82|183.72|185.86|183.76|185.81|183.71|11
1653864210000|2022-05-29 22:43:30|185.83|183.73|185.79|183.69|185.83|183.73|185.78|183.68|14
1653864220000|2022-05-29 22:43:40|185.78|183.68|185.73|183.63|185.78|183.68|185.71|183.61|13
1653864230000|2022-05-29 22:43:50|185.75|183.65|185.85|183.75|185.85|183.75|185.75|183.65|10
1653864240000|2022-05-29 22:44:00|185.86|183.76|185.77|183.67|185.86|183.76|185.77|183.67|6
1653864250000|2022-05-29 22:44:10|185.78|183.68|185.71|183.61|185.78|183.68|185.71|183.61|12
1653864260000|2022-05-29 22:44:20|185.7|183.6|185.73|183.63|185.74|183.64|185.68|183.58|13
1653864270000|2022-05-29 22:44:30|185.72|183.62|185.72|183.62|185.77|183.67|185.66|183.56|14
1653864280000|2022-05-29 22:44:40|185.74|183.64|185.72|183.62|185.75|183.65|185.72|183.62|9
1653864290000|2022-05-29 22:44:50|185.73|183.63|185.79|183.69|185.79|183.69|185.72|183.62|7
1653864300000|2022-05-29 22:45:00|185.8|183.7|185.8|183.7|185.8|183.7|185.68|183.58|15
1653864310000|2022-05-29 22:45:10|185.79|183.69|185.8|183.7|185.8|183.7|185.79|183.69|2
1653864320000|2022-05-29 22:45:20|185.79|183.69|185.8|183.7|185.8|183.7|185.79|183.69|2
1653864340000|2022-05-29 22:45:40|185.84|183.74|185.86|183.76|185.86|183.76|185.84|183.74|2
1653864350000|2022-05-29 22:45:50|185.83|183.73|186.12|184.02|186.13|184.03|185.82|183.72|15
1653864360000|2022-05-29 22:46:00|186.13|184.03|186.13|184.03|186.13|184.03|186.1|184|6
1653864370000|2022-05-29 22:46:10|186.15|184.05|186.15|184.05|186.15|184.05|186.12|184.02|5
1653864380000|2022-05-29 22:46:20|186.16|184.06|186.14|184.04|186.16|184.06|186.13|184.03|3
1653864400000|2022-05-29 22:46:40|186.18|184.08|186.22|184.12|186.22|184.12|186.18|184.08|4
1653864410000|2022-05-29 22:46:50|186.21|184.11|186.22|184.12|186.22|184.12|186.21|184.11|2
1653864420000|2022-05-29 22:47:00|186.21|184.11|186|183.9|186.21|184.11|185.99|183.89|15
1653864430000|2022-05-29 22:47:10|186.02|183.92|186.07|183.97|186.09|183.99|186.02|183.92|9
1653864440000|2022-05-29 22:47:20|186.06|183.96|186.03|183.93|186.06|183.96|186.03|183.93|4
1653864450000|2022-05-29 22:47:30|186.04|183.94|186.01|183.91|186.04|183.94|186.01|183.91|4
1653864460000|2022-05-29 22:47:40|186.03|183.93|186.05|183.95|186.06|183.96|186.03|183.93|10
1653864470000|2022-05-29 22:47:50|186.06|183.96|186.06|183.96|186.06|183.96|186.05|183.95|3
1653864480000|2022-05-29 22:48:00|186.05|183.95|186.01|183.91|186.05|183.95|186.01|183.91|7
1653864490000|2022-05-29 22:48:10|185.98|183.88|185.93|183.83|185.98|183.88|185.86|183.76|12
1653864500000|2022-05-29 22:48:20|185.92|183.82|185.93|183.83|185.93|183.83|185.92|183.82|6
1653864510000|2022-05-29 22:48:30|185.92|183.82|185.92|183.82|185.92|183.82|185.92|183.82|1
1653864520000|2022-05-29 22:48:40|185.93|183.83|185.92|183.82|185.93|183.83|185.92|183.82|4
1653864530000|2022-05-29 22:48:50|185.93|183.83|186.06|183.96|186.08|183.98|185.93|183.83|12
1653864540000|2022-05-29 22:49:00|186.05|183.95|185.91|183.81|186.05|183.95|185.9|183.8|8
1653864550000|2022-05-29 22:49:10|185.9|183.8|185.9|183.8|185.91|183.81|185.89|183.79|6
1653864560000|2022-05-29 22:49:20|185.89|183.79|185.89|183.79|185.91|183.81|185.88|183.78|5
1653864570000|2022-05-29 22:49:30|185.88|183.78|185.93|183.83|185.94|183.84|185.88|183.78|4
1653864580000|2022-05-29 22:49:40|185.92|183.82|185.92|183.82|185.93|183.83|185.9|183.8|8
1653864590000|2022-05-29 22:49:50|185.93|183.83|185.92|183.82|185.93|183.83|185.92|183.82|4
1653864600000|2022-05-29 22:50:00|185.93|183.83|186.02|183.92|186.02|183.92|185.93|183.83|8
1653864610000|2022-05-29 22:50:10|185.97|183.87|185.96|183.86|185.97|183.87|185.95|183.85|3
1653864620000|2022-05-29 22:50:20|185.95|183.85|185.93|183.83|185.95|183.85|185.93|183.83|7
1653864630000|2022-05-29 22:50:30|185.94|183.84|185.98|183.88|186|183.9|185.94|183.84|4
1653864640000|2022-05-29 22:50:40|186|183.9|186|183.9|186|183.9|186|183.9|1
1653864650000|2022-05-29 22:50:50|185.94|183.84|185.95|183.85|185.95|183.85|185.92|183.82|4
1653864660000|2022-05-29 22:51:00|185.94|183.84|185.91|183.81|185.95|183.85|185.91|183.81|6
1653864670000|2022-05-29 22:51:10|185.92|183.82|185.89|183.79|185.99|183.89|185.89|183.79|12
1653864680000|2022-05-29 22:51:20|185.9|183.8|185.91|183.81|185.91|183.81|185.9|183.8|2
1653864690000|2022-05-29 22:51:30|185.92|183.82|185.93|183.83|185.93|183.83|185.92|183.82|2
1653864700000|2022-05-29 22:51:40|185.97|183.87|185.97|183.87|185.97|183.87|185.96|183.86|3
1653864710000|2022-05-29 22:51:50|185.96|183.86|185.99|183.89|185.99|183.89|185.95|183.85|7
1653864720000|2022-05-29 22:52:00|186|183.9|185.93|183.83|186|183.9|185.92|183.82|8
1653864730000|2022-05-29 22:52:10|185.92|183.82|186|183.9|186|183.9|185.92|183.82|10
1653864740000|2022-05-29 22:52:20|185.99|183.89|185.95|183.85|185.99|183.89|185.95|183.85|3
1653864750000|2022-05-29 22:52:30|185.94|183.84|185.91|183.81|185.94|183.84|185.9|183.8|7
1653864760000|2022-05-29 22:52:40|185.9|183.8|185.91|183.81|185.91|183.81|185.9|183.8|2
1653864770000|2022-05-29 22:52:50|185.94|183.84|185.94|183.84|185.95|183.85|185.93|183.83|5
1653864780000|2022-05-29 22:53:00|185.93|183.83|185.91|183.81|185.93|183.83|185.91|183.81|2
1653864800000|2022-05-29 22:53:20|185.9|183.8|185.9|183.8|185.9|183.8|185.9|183.8|1
1653864820000|2022-05-29 22:53:40|185.91|183.81|185.91|183.81|185.91|183.81|185.91|183.81|1
1653864830000|2022-05-29 22:53:50|185.9|183.8|185.9|183.8|185.9|183.8|185.9|183.8|1
1653864840000|2022-05-29 22:54:00|185.91|183.81|185.9|183.8|185.91|183.81|185.9|183.8|2
1653864870000|2022-05-29 22:54:30|185.89|183.79|185.34|183.24|185.89|183.79|185.34|183.24|15
1653864880000|2022-05-29 22:54:40|185.32|183.22|185.41|183.31|185.44|183.34|185.22|183.12|19
1653864890000|2022-05-29 22:54:50|185.4|183.3|185.38|183.28|185.45|183.35|185.37|183.27|15
1653864900000|2022-05-29 22:55:00|185.37|183.27|185.34|183.24|185.38|183.28|185.34|183.24|9
1653864910000|2022-05-29 22:55:10|185.37|183.27|185.37|183.27|185.4|183.3|185.36|183.26|5
1653864920000|2022-05-29 22:55:20|185.41|183.31|185.46|183.36|185.47|183.37|185.39|183.29|9
1653864940000|2022-05-29 22:55:40|185.47|183.37|185.73|183.63|185.79|183.69|185.47|183.37|23
1653864950000|2022-05-29 22:55:50|185.75|183.65|185.67|183.57|185.77|183.67|185.67|183.57|10
1653864960000|2022-05-29 22:56:00|185.68|183.58|185.67|183.57|185.68|183.58|185.67|183.57|2
1653864970000|2022-05-29 22:56:10|185.62|183.52|185.62|183.52|185.62|183.52|185.62|183.52|1
1653864990000|2022-05-29 22:56:30|185.61|183.51|185.62|183.52|185.62|183.52|185.61|183.51|4
1653865000000|2022-05-29 22:56:40|185.61|183.51|185.66|183.56|185.67|183.57|185.52|183.42|13
1653865010000|2022-05-29 22:56:50|185.68|183.58|185.57|183.47|185.68|183.58|185.54|183.44|10
1653865020000|2022-05-29 22:57:00|185.56|183.46|185.39|183.29|185.56|183.46|185.38|183.28|11
1653865030000|2022-05-29 22:57:10|185.29|183.19|185.28|183.18|185.29|183.19|185.28|183.18|4
1653865040000|2022-05-29 22:57:20|185.26|183.16|185.27|183.17|185.28|183.18|185.26|183.16|8
1653865050000|2022-05-29 22:57:30|185.28|183.18|185.28|183.18|185.28|183.18|185.28|183.18|1
1653865060000|2022-05-29 22:57:40|185.27|183.17|185.27|183.17|185.27|183.17|185.27|183.17|1
1653865070000|2022-05-29 22:57:50|185.29|183.19|185.28|183.18|185.29|183.19|185.28|183.18|2
1653865080000|2022-05-29 22:58:00|185.29|183.19|185.37|183.27|185.37|183.27|185.29|183.19|8
1653865100000|2022-05-29 22:58:20|185.39|183.29|185.39|183.29|185.41|183.31|185.38|183.28|7
1653865110000|2022-05-29 22:58:30|185.4|183.3|185.26|183.16|185.43|183.33|185.26|183.16|8
1653865120000|2022-05-29 22:58:40|185.27|183.17|185.23|183.13|185.27|183.17|185.23|183.13|5
1653865130000|2022-05-29 22:58:50|185.13|183.03|185.09|182.99|185.14|183.04|185.08|182.98|9
1653865140000|2022-05-29 22:59:00|185.05|182.95|184.95|182.85|185.05|182.95|184.88|182.78|16
1653865150000|2022-05-29 22:59:10|184.96|182.86|185.02|182.92|185.03|182.93|184.96|182.86|6
1653865160000|2022-05-29 22:59:20|185.03|182.93|184.99|182.89|185.03|182.93|184.99|182.89|6
1653865170000|2022-05-29 22:59:30|184.98|182.88|185|182.9|185|182.9|184.98|182.88|6
1653865180000|2022-05-29 22:59:40|185.01|182.91|185.05|182.95|185.05|182.95|185|182.9|5
1653865190000|2022-05-29 22:59:50|185.06|182.96|185.06|182.96|185.08|182.98|185.06|182.96|5
1653865200000|2022-05-29 23:00:00|185.05|182.95|185.02|182.92|185.07|182.97|185.02|182.92|11
1653865210000|2022-05-29 23:00:10|185.03|182.93|185.15|183.05|185.15|183.05|185.03|182.93|8
1653865220000|2022-05-29 23:00:20|185.14|183.04|185.05|182.95|185.16|183.06|185.04|182.94|7
1653865230000|2022-05-29 23:00:30|185.06|182.96|185.06|182.96|185.07|182.97|185.05|182.95|8
1653865240000|2022-05-29 23:00:40|185.07|182.97|185.09|182.99|185.11|183.01|185.06|182.96|11
1653865250000|2022-05-29 23:00:50|185.1|183|185.11|183.01|185.11|183.01|185.1|183|2
1653865260000|2022-05-29 23:01:00|185.1|183|185.01|182.91|185.1|183|184.99|182.89|9
1653865270000|2022-05-29 23:01:10|184.99|182.89|185.01|182.91|185.01|182.91|184.95|182.85|8
1653865280000|2022-05-29 23:01:20|185|182.9|184.97|182.87|185|182.9|184.96|182.86|8
1653865290000|2022-05-29 23:01:30|184.96|182.86|184.97|182.87|184.97|182.87|184.96|182.86|2
1653865300000|2022-05-29 23:01:40|184.98|182.88|184.98|182.88|184.98|182.88|184.98|182.88|1
1653865310000|2022-05-29 23:01:50|184.99|182.89|184.99|182.89|184.99|182.89|184.99|182.89|1
1653865340000|2022-05-29 23:02:20|185|182.9|185|182.9|185|182.9|185|182.9|1
1653865370000|2022-05-29 23:02:50|185.01|182.91|185.09|182.99|185.09|182.99|185.01|182.91|3
1653865380000|2022-05-29 23:03:00|185.07|182.97|185.07|182.97|185.09|182.99|185.07|182.97|9
1653865400000|2022-05-29 23:03:20|185.08|182.98|185.06|182.96|185.09|182.99|185.06|182.96|8
1653865410000|2022-05-29 23:03:30|185.05|182.95|185.05|182.95|185.05|182.95|185.05|182.95|1
1653865420000|2022-05-29 23:03:40|185.06|182.96|185.06|182.96|185.06|182.96|185.05|182.95|5
1653865430000|2022-05-29 23:03:50|185.05|182.95|184.97|182.87|185.06|182.96|184.96|182.86|7
1653865440000|2022-05-29 23:04:00|184.96|182.86|184.97|182.87|184.97|182.87|184.96|182.86|2
1653865450000|2022-05-29 23:04:10|184.96|182.86|184.96|182.86|184.96|182.86|184.96|182.86|1
1653865460000|2022-05-29 23:04:20|184.97|182.87|184.97|182.87|184.97|182.87|184.97|182.87|1
1653865470000|2022-05-29 23:04:30|185.03|182.93|185.15|183.05|185.15|183.05|185.03|182.93|14
1653865480000|2022-05-29 23:04:40|185.16|183.06|185.15|183.05|185.16|183.06|185.15|183.05|2
1653865490000|2022-05-29 23:04:50|185.16|183.06|185.16|183.06|185.16|183.06|185.16|183.06|1
1653865500000|2022-05-29 23:05:00|185.17|183.07|185.16|183.06|185.17|183.07|185.15|183.05|6
1653865510000|2022-05-29 23:05:10|185.15|183.05|185.15|183.05|185.16|183.06|185.14|183.04|5
1653865520000|2022-05-29 23:05:20|185.17|183.07|185.18|183.08|185.2|183.1|185.17|183.07|7
1653865530000|2022-05-29 23:05:30|185.19|183.09|185.15|183.05|185.21|183.11|185.15|183.05|7
1653865540000|2022-05-29 23:05:40|185.14|183.04|185.12|183.02|185.14|183.04|185.1|183|6
1653865550000|2022-05-29 23:05:50|185.13|183.03|185.13|183.03|185.14|183.04|185.13|183.03|3
1653865560000|2022-05-29 23:06:00|185.14|183.04|185.15|183.05|185.2|183.1|185.14|183.04|11
1653865570000|2022-05-29 23:06:10|185.14|183.04|185.17|183.07|185.17|183.07|185.14|183.04|4
1653865580000|2022-05-29 23:06:20|185.2|183.1|185.23|183.13|185.23|183.13|185.19|183.09|12
1653865590000|2022-05-29 23:06:30|185.22|183.12|185.2|183.1|185.22|183.12|185.2|183.1|3
1653865600000|2022-05-29 23:06:40|185.18|183.08|185.21|183.11|185.21|183.11|185.18|183.08|4
1653865620000|2022-05-29 23:07:00|185.16|183.06|185.09|182.99|185.16|183.06|185.06|182.96|9
1653865630000|2022-05-29 23:07:10|185.08|182.98|185.18|183.08|185.18|183.08|185.08|182.98|7
1653865640000|2022-05-29 23:07:20|185.19|183.09|185.23|183.13|185.23|183.13|185.19|183.09|3
1653865650000|2022-05-29 23:07:30|185.21|183.11|185.22|183.12|185.22|183.12|185.21|183.11|2
1653865660000|2022-05-29 23:07:40|185.21|183.11|185.2|183.1|185.22|183.12|185.19|183.09|5
1653865670000|2022-05-29 23:07:50|185.21|183.11|185.2|183.1|185.21|183.11|185.2|183.1|2
1653865680000|2022-05-29 23:08:00|185.21|183.11|185.23|183.13|185.23|183.13|185.21|183.11|3
1653865690000|2022-05-29 23:08:10|185.24|183.14|185.22|183.12|185.24|183.14|185.22|183.12|3
1653865700000|2022-05-29 23:08:20|185.23|183.13|185.23|183.13|185.24|183.14|185.22|183.12|5
1653865710000|2022-05-29 23:08:30|185.24|183.14|185.21|183.11|185.25|183.15|185.21|183.11|3
1653865720000|2022-05-29 23:08:40|185.22|183.12|185.24|183.14|185.25|183.15|185.21|183.11|6
1653865730000|2022-05-29 23:08:50|185.25|183.15|185.21|183.11|185.26|183.16|185.17|183.07|10
1653865740000|2022-05-29 23:09:00|185.22|183.12|185.35|183.25|185.36|183.26|185.22|183.12|11
1653865750000|2022-05-29 23:09:10|185.36|183.26|185.37|183.27|185.37|183.27|185.35|183.25|7
1653865760000|2022-05-29 23:09:20|185.36|183.26|185.37|183.27|185.37|183.27|185.36|183.26|2
1653865770000|2022-05-29 23:09:30|185.36|183.26|185.36|183.26|185.36|183.26|185.36|183.26|1
1653865780000|2022-05-29 23:09:40|185.34|183.24|185.33|183.23|185.34|183.24|185.33|183.23|2
1653865790000|2022-05-29 23:09:50|185.35|183.25|185.35|183.25|185.35|183.25|185.34|183.24|3
1653865800000|2022-05-29 23:10:00|185.34|183.24|185.44|183.34|185.44|183.34|185.32|183.22|8
1653865810000|2022-05-29 23:10:10|185.43|183.33|185.43|183.33|185.43|183.33|185.43|183.33|1
1653865820000|2022-05-29 23:10:20|185.42|183.32|185.41|183.31|185.42|183.32|185.4|183.3|3
1653865830000|2022-05-29 23:10:30|185.42|183.32|185.3|183.2|185.42|183.32|185.3|183.2|5
1653865840000|2022-05-29 23:10:40|185.29|183.19|185.42|183.32|185.42|183.32|185.27|183.17|14
1653865850000|2022-05-29 23:10:50|185.41|183.31|185.42|183.32|185.42|183.32|185.41|183.31|2
1653865860000|2022-05-29 23:11:00|185.43|183.33|185.44|183.34|185.44|183.34|185.43|183.33|2
1653865870000|2022-05-29 23:11:10|185.42|183.32|185.47|183.37|185.47|183.37|185.42|183.32|4
1653865880000|2022-05-29 23:11:20|185.46|183.36|185.46|183.36|185.46|183.36|185.44|183.34|4
1653865890000|2022-05-29 23:11:30|185.47|183.37|185.48|183.38|185.49|183.39|185.46|183.36|10
1653865900000|2022-05-29 23:11:40|185.47|183.37|185.63|183.53|185.63|183.53|185.47|183.37|10
1653865920000|2022-05-29 23:12:00|185.65|183.55|185.62|183.52|185.7|183.6|185.62|183.52|7
1653865930000|2022-05-29 23:12:10|185.63|183.53|185.65|183.55|185.66|183.56|185.63|183.53|6
1653865940000|2022-05-29 23:12:20|185.63|183.53|185.63|183.53|185.63|183.53|185.63|183.53|1
1653865950000|2022-05-29 23:12:30|185.64|183.54|185.67|183.57|185.72|183.62|185.64|183.54|7
1653865960000|2022-05-29 23:12:40|185.68|183.58|185.68|183.58|185.69|183.59|185.68|183.58|3
1653865970000|2022-05-29 23:12:50|185.62|183.52|185.55|183.45|185.62|183.52|185.54|183.44|8
1653865980000|2022-05-29 23:13:00|185.54|183.44|185.53|183.43|185.54|183.44|185.53|183.43|2
1653865990000|2022-05-29 23:13:10|185.52|183.42|185.47|183.37|185.53|183.43|185.47|183.37|9
1653866000000|2022-05-29 23:13:20|185.46|183.36|185.46|183.36|185.46|183.36|185.46|183.36|1
1653866010000|2022-05-29 23:13:30|185.47|183.37|185.47|183.37|185.48|183.38|185.46|183.36|4
1653866020000|2022-05-29 23:13:40|185.48|183.38|185.48|183.38|185.49|183.39|185.48|183.38|3
1653866030000|2022-05-29 23:13:50|185.49|183.39|185.62|183.52|185.62|183.52|185.49|183.39|6
1653866040000|2022-05-29 23:14:00|185.63|183.53|185.6|183.5|185.63|183.53|185.57|183.47|8
1653866050000|2022-05-29 23:14:10|185.59|183.49|185.6|183.5|185.6|183.5|185.59|183.49|2
1653866060000|2022-05-29 23:14:20|185.62|183.52|185.58|183.48|185.62|183.52|185.55|183.45|9
1653866070000|2022-05-29 23:14:30|185.59|183.49|185.63|183.53|185.66|183.56|185.56|183.46|14
1653866080000|2022-05-29 23:14:40|185.62|183.52|185.63|183.53|185.64|183.54|185.62|183.52|4
1653866090000|2022-05-29 23:14:50|185.64|183.54|185.69|183.59|185.69|183.59|185.64|183.54|5
1653866100000|2022-05-29 23:15:00|185.68|183.58|185.65|183.55|185.68|183.58|185.61|183.51|12
1653866110000|2022-05-29 23:15:10|185.66|183.56|185.65|183.55|185.67|183.57|185.64|183.54|8
1653866120000|2022-05-29 23:15:20|185.64|183.54|185.64|183.54|185.64|183.54|185.64|183.54|1
1653866130000|2022-05-29 23:15:30|185.63|183.53|185.66|183.56|185.66|183.56|185.63|183.53|5
1653866140000|2022-05-29 23:15:40|185.62|183.52|185.6|183.5|185.66|183.56|185.58|183.48|10
1653866150000|2022-05-29 23:15:50|185.61|183.51|185.61|183.51|185.62|183.52|185.61|183.51|3
1653866160000|2022-05-29 23:16:00|185.62|183.52|185.61|183.51|185.62|183.52|185.61|183.51|2
1653866170000|2022-05-29 23:16:10|185.62|183.52|185.63|183.53|185.63|183.53|185.61|183.51|4
1653866180000|2022-05-29 23:16:20|185.64|183.54|185.72|183.62|185.72|183.62|185.63|183.53|9
1653866200000|2022-05-29 23:16:40|185.73|183.63|185.73|183.63|185.75|183.65|185.73|183.63|4
1653866210000|2022-05-29 23:16:50|185.74|183.64|185.74|183.64|185.74|183.64|185.73|183.63|3
1653866220000|2022-05-29 23:17:00|185.72|183.62|185.71|183.61|185.72|183.62|185.69|183.59|4
1653866240000|2022-05-29 23:17:20|185.72|183.62|185.7|183.6|185.72|183.62|185.69|183.59|5
1653866250000|2022-05-29 23:17:30|185.69|183.59|185.64|183.54|185.69|183.59|185.62|183.52|7
1653866270000|2022-05-29 23:17:50|185.63|183.53|185.63|183.53|185.63|183.53|185.63|183.53|1
1653866280000|2022-05-29 23:18:00|185.62|183.52|185.46|183.36|185.62|183.52|185.45|183.35|8
1653866290000|2022-05-29 23:18:10|185.45|183.35|185.47|183.37|185.48|183.38|185.45|183.35|10
1653866300000|2022-05-29 23:18:20|185.45|183.35|185.48|183.38|185.48|183.38|185.45|183.35|2
1653866310000|2022-05-29 23:18:30|185.47|183.37|185.55|183.45|185.55|183.45|185.47|183.37|6
1653866320000|2022-05-29 23:18:40|185.56|183.46|185.56|183.46|185.56|183.46|185.56|183.46|1
1653866330000|2022-05-29 23:18:50|185.55|183.45|185.56|183.46|185.56|183.46|185.55|183.45|6
1653866340000|2022-05-29 23:19:00|185.55|183.45|185.63|183.53|185.63|183.53|185.55|183.45|6
1653866350000|2022-05-29 23:19:10|185.62|183.52|185.6|183.5|185.62|183.52|185.6|183.5|2
1653866360000|2022-05-29 23:19:20|185.58|183.48|185.59|183.49|185.63|183.53|185.58|183.48|4
1653866370000|2022-05-29 23:19:30|185.58|183.48|185.57|183.47|185.58|183.48|185.57|183.47|2
1653866390000|2022-05-29 23:19:50|185.58|183.48|185.66|183.56|185.67|183.57|185.57|183.47|9
1653866410000|2022-05-29 23:20:10|185.68|183.58|185.66|183.56|185.68|183.58|185.66|183.56|3
1653866420000|2022-05-29 23:20:20|185.67|183.57|185.66|183.56|185.67|183.57|185.66|183.56|2
1653866450000|2022-05-29 23:20:50|185.68|183.58|185.77|183.67|185.78|183.68|185.68|183.58|5
1653866460000|2022-05-29 23:21:00|185.71|183.61|185.7|183.6|185.71|183.61|185.68|183.58|4
1653866480000|2022-05-29 23:21:20|185.69|183.59|185.96|183.86|185.98|183.88|185.69|183.59|5
1653866490000|2022-05-29 23:21:30|185.91|183.81|185.81|183.71|185.93|183.83|185.79|183.69|12
1653866500000|2022-05-29 23:21:40|185.82|183.72|185.82|183.72|185.82|183.72|185.82|183.72|1
1653866510000|2022-05-29 23:21:50|185.85|183.75|185.92|183.82|185.95|183.85|185.85|183.75|5
1653866520000|2022-05-29 23:22:00|185.93|183.83|185.94|183.84|185.94|183.84|185.93|183.83|2
1653866540000|2022-05-29 23:22:20|185.93|183.83|185.9|183.8|185.93|183.83|185.79|183.69|15
1653866550000|2022-05-29 23:22:30|185.92|183.82|186.02|183.92|186.02|183.92|185.89|183.79|8
1653866580000|2022-05-29 23:23:00|185.98|183.88|185.93|183.83|185.98|183.88|185.93|183.83|3
1653866610000|2022-05-29 23:23:30|185.96|183.86|185.95|183.85|185.98|183.88|185.95|183.85|9
1653866630000|2022-05-29 23:23:50|185.94|183.84|185.93|183.83|185.94|183.84|185.93|183.83|2
1653866640000|2022-05-29 23:24:00|185.92|183.82|185.92|183.82|185.92|183.82|185.92|183.82|1
1653866650000|2022-05-29 23:24:10|185.94|183.84|185.95|183.85|185.95|183.85|185.94|183.84|4
1653866660000|2022-05-29 23:24:20|185.94|183.84|185.94|183.84|185.94|183.84|185.94|183.84|1
1653866680000|2022-05-29 23:24:40|185.95|183.85|185.95|183.85|185.95|183.85|185.95|183.85|1
1653866690000|2022-05-29 23:24:50|185.96|183.86|185.95|183.85|185.96|183.86|185.95|183.85|4
1653866700000|2022-05-29 23:25:00|185.96|183.86|186.01|183.91|186.03|183.93|185.96|183.86|5
1653866710000|2022-05-29 23:25:10|186.02|183.92|186.08|183.98|186.12|184.02|186.02|183.92|5
1653866720000|2022-05-29 23:25:20|186.09|183.99|186.18|184.08|186.18|184.08|186.08|183.98|11
1653866730000|2022-05-29 23:25:30|186.17|184.07|186.25|184.15|186.25|184.15|186.17|184.07|12
1653866740000|2022-05-29 23:25:40|186.24|184.14|186.44|184.34|186.45|184.35|186.24|184.14|12
1653866750000|2022-05-29 23:25:50|186.45|184.35|186.43|184.33|186.45|184.35|186.43|184.33|2
1653866760000|2022-05-29 23:26:00|186.44|184.34|186.44|184.34|186.44|184.34|186.44|184.34|1
1653866770000|2022-05-29 23:26:10|186.41|184.31|186.37|184.27|186.43|184.33|186.34|184.24|9
1653866780000|2022-05-29 23:26:20|186.36|184.26|186.37|184.27|186.38|184.28|186.36|184.26|6
1653866790000|2022-05-29 23:26:30|186.36|184.26|186.37|184.27|186.38|184.28|186.36|184.26|5
1653866800000|2022-05-29 23:26:40|186.38|184.28|186.34|184.24|186.38|184.28|186.34|184.24|2
1653866810000|2022-05-29 23:26:50|186.35|184.25|186.33|184.23|186.38|184.28|186.32|184.22|10
1653866820000|2022-05-29 23:27:00|186.35|184.25|186.42|184.32|186.42|184.32|186.35|184.25|2
1653866830000|2022-05-29 23:27:10|186.43|184.33|186.42|184.32|186.44|184.34|186.42|184.32|5
1653866840000|2022-05-29 23:27:20|186.43|184.33|186.44|184.34|186.44|184.34|186.43|184.33|6
1653866850000|2022-05-29 23:27:30|186.46|184.36|186.47|184.37|186.48|184.38|186.45|184.35|8
1653866860000|2022-05-29 23:27:40|186.48|184.38|186.49|184.39|186.49|184.39|186.48|184.38|2
1653866870000|2022-05-29 23:27:50|186.48|184.38|186.49|184.39|186.49|184.39|186.48|184.38|2
1653866890000|2022-05-29 23:28:10|186.5|184.4|186.7|184.6|186.7|184.6|186.5|184.4|6
1653866900000|2022-05-29 23:28:20|186.71|184.61|186.81|184.71|186.81|184.71|186.71|184.61|7
1653866910000|2022-05-29 23:28:30|186.8|184.7|186.8|184.7|186.81|184.71|186.77|184.67|14
1653866920000|2022-05-29 23:28:40|186.79|184.69|186.65|184.55|186.81|184.71|186.64|184.54|16
1653866930000|2022-05-29 23:28:50|186.66|184.56|186.76|184.66|186.82|184.72|186.66|184.56|13
1653866940000|2022-05-29 23:29:00|186.75|184.65|186.77|184.67|186.79|184.69|186.75|184.65|7
1653866950000|2022-05-29 23:29:10|186.76|184.66|186.72|184.62|186.76|184.66|186.72|184.62|4
1653866960000|2022-05-29 23:29:20|186.74|184.64|186.75|184.65|186.79|184.69|186.74|184.64|6
1653866970000|2022-05-29 23:29:30|186.74|184.64|186.76|184.66|186.77|184.67|186.68|184.58|12
1653866980000|2022-05-29 23:29:40|186.74|184.64|186.79|184.69|186.79|184.69|186.74|184.64|12
1653866990000|2022-05-29 23:29:50|186.8|184.7|186.75|184.65|186.83|184.73|186.75|184.65|16
1653867000000|2022-05-29 23:30:00|186.71|184.61|186.75|184.65|186.75|184.65|186.64|184.54|12
1653867010000|2022-05-29 23:30:10|186.76|184.66|186.69|184.59|186.76|184.66|186.69|184.59|5
1653867020000|2022-05-29 23:30:20|186.71|184.61|186.66|184.56|186.72|184.62|186.65|184.55|9
1653867030000|2022-05-29 23:30:30|186.65|184.55|186.55|184.45|186.65|184.55|186.55|184.45|7
1653867040000|2022-05-29 23:30:40|186.54|184.44|186.46|184.36|186.54|184.44|186.45|184.35|14
1653867050000|2022-05-29 23:30:50|186.45|184.35|186.38|184.28|186.51|184.41|186.37|184.27|16
1653867060000|2022-05-29 23:31:00|186.39|184.29|186.36|184.26|186.4|184.3|186.35|184.25|10
1653867070000|2022-05-29 23:31:10|186.35|184.25|186.24|184.14|186.35|184.25|186.24|184.14|11
1653867080000|2022-05-29 23:31:20|186.25|184.15|186.24|184.14|186.26|184.16|186.23|184.13|6
1653867090000|2022-05-29 23:31:30|186.27|184.17|186.22|184.12|186.27|184.17|186.21|184.11|8
1653867100000|2022-05-29 23:31:40|186.21|184.11|186.18|184.08|186.23|184.13|186.18|184.08|4
1653867110000|2022-05-29 23:31:50|186.2|184.1|186.23|184.13|186.25|184.15|186.16|184.06|11
1653867130000|2022-05-29 23:32:10|186.24|184.14|186.37|184.27|186.4|184.3|186.24|184.14|9
1653867140000|2022-05-29 23:32:20|186.38|184.28|186.34|184.24|186.38|184.28|186.32|184.22|8
1653867150000|2022-05-29 23:32:30|186.33|184.23|186.34|184.24|186.34|184.24|186.33|184.23|4
1653867160000|2022-05-29 23:32:40|186.35|184.25|186.35|184.25|186.37|184.27|186.34|184.24|9
1653867170000|2022-05-29 23:32:50|186.34|184.24|186.33|184.23|186.34|184.24|186.33|184.23|2
1653867180000|2022-05-29 23:33:00|186.35|184.25|186.34|184.24|186.35|184.25|186.34|184.24|2
1653867190000|2022-05-29 23:33:10|186.35|184.25|186.36|184.26|186.38|184.28|186.34|184.24|7
1653867200000|2022-05-29 23:33:20|186.35|184.25|186.35|184.25|186.36|184.26|186.35|184.25|3
1653867210000|2022-05-29 23:33:30|186.34|184.24|186.24|184.14|186.34|184.24|186.24|184.14|4
1653867220000|2022-05-29 23:33:40|186.23|184.13|186.34|184.24|186.34|184.24|186.23|184.13|15
1653867230000|2022-05-29 23:33:50|186.35|184.25|186.32|184.22|186.35|184.25|186.3|184.2|7
1653867240000|2022-05-29 23:34:00|186.29|184.19|186.27|184.17|186.3|184.2|186.25|184.15|14
1653867250000|2022-05-29 23:34:10|186.26|184.16|186.28|184.18|186.29|184.19|186.26|184.16|7
1653867260000|2022-05-29 23:34:20|186.27|184.17|186.46|184.36|186.47|184.37|186.27|184.17|17
1653867270000|2022-05-29 23:34:30|186.47|184.37|186.54|184.44|186.54|184.44|186.47|184.37|9
1653867280000|2022-05-29 23:34:40|186.53|184.43|186.55|184.45|186.55|184.45|186.53|184.43|5
1653867290000|2022-05-29 23:34:50|186.54|184.44|186.54|184.44|186.54|184.44|186.52|184.42|5
1653867310000|2022-05-29 23:35:10|186.55|184.45|186.63|184.53|186.63|184.53|186.54|184.44|6
1653867320000|2022-05-29 23:35:20|186.64|184.54|186.62|184.52|186.64|184.54|186.61|184.51|9
1653867330000|2022-05-29 23:35:30|186.61|184.51|186.53|184.43|186.61|184.51|186.49|184.39|17
1653867340000|2022-05-29 23:35:40|186.55|184.45|186.48|184.38|186.56|184.46|186.48|184.38|14
1653867350000|2022-05-29 23:35:50|186.47|184.37|186.46|184.36|186.48|184.38|186.46|184.36|6
1653867360000|2022-05-29 23:36:00|186.45|184.35|186.45|184.35|186.47|184.37|186.38|184.28|16
1653867370000|2022-05-29 23:36:10|186.46|184.36|186.57|184.47|186.57|184.47|186.46|184.36|9
1653867380000|2022-05-29 23:36:20|186.56|184.46|186.56|184.46|186.57|184.47|186.54|184.44|7
1653867410000|2022-05-29 23:36:50|186.57|184.47|186.58|184.48|186.58|184.48|186.57|184.47|2
1653867440000|2022-05-29 23:37:20|186.55|184.45|186.57|184.47|186.57|184.47|186.55|184.45|3
1653867450000|2022-05-29 23:37:30|186.58|184.48|186.59|184.49|186.59|184.49|186.58|184.48|2
1653867470000|2022-05-29 23:37:50|186.6|184.5|186.58|184.48|186.61|184.51|186.58|184.48|5
1653867480000|2022-05-29 23:38:00|186.59|184.49|186.59|184.49|186.59|184.49|186.59|184.49|1
1653867490000|2022-05-29 23:38:10|186.57|184.47|186.52|184.42|186.57|184.47|186.52|184.42|3
1653867500000|2022-05-29 23:38:20|186.51|184.41|186.51|184.41|186.51|184.41|186.51|184.41|1
1653867510000|2022-05-29 23:38:30|186.52|184.42|186.57|184.47|186.57|184.47|186.52|184.42|3
1653867520000|2022-05-29 23:38:40|186.58|184.48|186.58|184.48|186.59|184.49|186.55|184.45|7
1653867530000|2022-05-29 23:38:50|186.62|184.52|186.64|184.54|186.65|184.55|186.62|184.52|7
1653867550000|2022-05-29 23:39:10|186.59|184.49|186.56|184.46|186.59|184.49|186.53|184.43|10
1653867570000|2022-05-29 23:39:30|186.57|184.47|186.78|184.68|186.79|184.69|186.57|184.47|9
1653867580000|2022-05-29 23:39:40|186.76|184.66|186.95|184.85|187.08|184.98|186.76|184.66|28
1653867590000|2022-05-29 23:39:50|186.96|184.86|187.02|184.92|187.02|184.92|186.96|184.86|6
1653867600000|2022-05-29 23:40:00|187.03|184.93|187.03|184.93|187.08|184.98|187.02|184.92|8
1653867610000|2022-05-29 23:40:10|187.04|184.94|187.07|184.97|187.12|185.02|187.04|184.94|11
1653867620000|2022-05-29 23:40:20|187.08|184.98|187.12|185.02|187.12|185.02|187.08|184.98|6
1653867630000|2022-05-29 23:40:30|187.11|185.01|187.12|185.02|187.12|185.02|187.08|184.98|7
1653867640000|2022-05-29 23:40:40|187.13|185.03|187.14|185.04|187.17|185.07|187.13|185.03|4
1653867650000|2022-05-29 23:40:50|187.13|185.03|187.14|185.04|187.14|185.04|187.13|185.03|2
1653867660000|2022-05-29 23:41:00|187.12|185.02|187.03|184.93|187.12|185.02|187.03|184.93|11
1653867670000|2022-05-29 23:41:10|187.02|184.92|186.87|184.77|187.04|184.94|186.87|184.77|11
1653867680000|2022-05-29 23:41:20|186.84|184.74|186.76|184.66|186.85|184.75|186.76|184.66|7
1653867690000|2022-05-29 23:41:30|186.77|184.67|186.76|184.66|186.77|184.67|186.75|184.65|4
1653867700000|2022-05-29 23:41:40|186.75|184.65|186.75|184.65|186.76|184.66|186.75|184.65|3
1653867710000|2022-05-29 23:41:50|186.74|184.64|186.47|184.37|186.77|184.67|186.41|184.31|15
1653867720000|2022-05-29 23:42:00|186.48|184.38|186.56|184.46|186.56|184.46|186.44|184.34|10
1653867730000|2022-05-29 23:42:10|186.55|184.45|186.55|184.45|186.56|184.46|186.55|184.45|3
1653867740000|2022-05-29 23:42:20|186.54|184.44|186.43|184.33|186.54|184.44|186.43|184.33|7
1653867750000|2022-05-29 23:42:30|186.46|184.36|186.48|184.38|186.48|184.38|186.46|184.36|3
1653867760000|2022-05-29 23:42:40|186.47|184.37|186.47|184.37|186.47|184.37|186.45|184.35|5
1653867770000|2022-05-29 23:42:50|186.48|184.38|186.58|184.48|186.58|184.48|186.48|184.38|9
1653867780000|2022-05-29 23:43:00|186.57|184.47|186.53|184.43|186.57|184.47|186.52|184.42|5
1653867790000|2022-05-29 23:43:10|186.52|184.42|186.5|184.4|186.52|184.42|186.5|184.4|3
1653867800000|2022-05-29 23:43:20|186.49|184.39|186.46|184.36|186.49|184.39|186.46|184.36|6
1653867820000|2022-05-29 23:43:40|186.47|184.37|186.48|184.38|186.48|184.38|186.47|184.37|2
1653867850000|2022-05-29 23:44:10|186.52|184.42|186.5|184.4|186.52|184.42|186.49|184.39|5
1653867860000|2022-05-29 23:44:20|186.51|184.41|186.52|184.42|186.52|184.42|186.5|184.4|5
1653867870000|2022-05-29 23:44:30|186.47|184.37|186.48|184.38|186.48|184.38|186.46|184.36|4
1653867890000|2022-05-29 23:44:50|186.47|184.37|186.46|184.36|186.47|184.37|186.46|184.36|2
1653867900000|2022-05-29 23:45:00|186.45|184.35|186.35|184.25|186.47|184.37|186.33|184.23|11
1653867910000|2022-05-29 23:45:10|186.34|184.24|186.32|184.22|186.35|184.25|186.31|184.21|8
1653867920000|2022-05-29 23:45:20|186.33|184.23|186.19|184.09|186.33|184.23|186.13|184.03|14
1653867930000|2022-05-29 23:45:30|186.18|184.08|186.2|184.1|186.2|184.1|186.17|184.07|5
1653867940000|2022-05-29 23:45:40|186.18|184.08|186.18|184.08|186.18|184.08|186.17|184.07|3
1653867950000|2022-05-29 23:45:50|186.17|184.07|186.14|184.04|186.17|184.07|186.14|184.04|6
1653867970000|2022-05-29 23:46:10|186.13|184.03|186.14|184.04|186.14|184.04|186.12|184.02|4
1653867990000|2022-05-29 23:46:30|186.18|184.08|186.17|184.07|186.2|184.1|186.17|184.07|8
1653868000000|2022-05-29 23:46:40|186.16|184.06|186.14|184.04|186.16|184.06|186.14|184.04|3
1653868010000|2022-05-29 23:46:50|186.15|184.05|186.13|184.03|186.15|184.05|186.12|184.02|7
1653868020000|2022-05-29 23:47:00|186.12|184.02|186.11|184.01|186.12|184.02|186.11|184.01|2
1653868030000|2022-05-29 23:47:10|186.1|184|186.1|184|186.1|184|186.1|184|1
1653868040000|2022-05-29 23:47:20|186.11|184.01|186.12|184.02|186.12|184.02|186.11|184.01|2
1653868050000|2022-05-29 23:47:30|186.03|183.93|185.9|183.8|186.03|183.93|185.88|183.78|11
1653868060000|2022-05-29 23:47:40|185.91|183.81|185.94|183.84|186|183.9|185.91|183.81|13
1653868070000|2022-05-29 23:47:50|185.95|183.85|186.07|183.97|186.08|183.98|185.95|183.85|9
1653868080000|2022-05-29 23:48:00|186.08|183.98|186.1|184|186.11|184.01|186.08|183.98|10
1653868090000|2022-05-29 23:48:10|186.11|184.01|186.11|184.01|186.11|184.01|186.1|184|5
1653868100000|2022-05-29 23:48:20|186.1|184|186.04|183.94|186.1|184|186.02|183.92|6
1653868110000|2022-05-29 23:48:30|186.03|183.93|185.93|183.83|186.04|183.94|185.9|183.8|11
1653868120000|2022-05-29 23:48:40|185.94|183.84|185.93|183.83|185.94|183.84|185.93|183.83|2
1653868130000|2022-05-29 23:48:50|185.92|183.82|185.98|183.88|185.99|183.89|185.92|183.82|6
1653868140000|2022-05-29 23:49:00|185.99|183.89|185.99|183.89|185.99|183.89|185.98|183.88|5
1653868150000|2022-05-29 23:49:10|185.98|183.88|186|183.9|186.01|183.91|185.98|183.88|5
1653868160000|2022-05-29 23:49:20|185.98|183.88|185.98|183.88|185.98|183.88|185.98|183.88|1
1653868170000|2022-05-29 23:49:30|185.97|183.87|185.94|183.84|185.98|183.88|185.94|183.84|3
1653868180000|2022-05-29 23:49:40|185.95|183.85|186.01|183.91|186.07|183.97|185.95|183.85|15
1653868190000|2022-05-29 23:49:50|186|183.9|186|183.9|186|183.9|186|183.9|1
1653868200000|2022-05-29 23:50:00|185.99|183.89|185.85|183.75|186.03|183.93|185.79|183.69|19
1653868210000|2022-05-29 23:50:10|185.86|183.76|185.89|183.79|185.89|183.79|185.85|183.75|6
1653868220000|2022-05-29 23:50:20|185.92|183.82|185.91|183.81|185.92|183.82|185.9|183.8|4
1653868230000|2022-05-29 23:50:30|185.9|183.8|185.88|183.78|185.9|183.8|185.87|183.77|6
1653868250000|2022-05-29 23:50:50|185.9|183.8|185.89|183.79|185.9|183.8|185.89|183.79|2
1653868260000|2022-05-29 23:51:00|185.88|183.78|185.89|183.79|185.9|183.8|185.88|183.78|3
1653868270000|2022-05-29 23:51:10|185.9|183.8|185.9|183.8|185.9|183.8|185.9|183.8|1
1653868280000|2022-05-29 23:51:20|185.89|183.79|185.89|183.79|185.91|183.81|185.88|183.78|6
1653868290000|2022-05-29 23:51:30|185.91|183.81|185.9|183.8|185.91|183.81|185.9|183.8|2
1653868300000|2022-05-29 23:51:40|185.91|183.81|185.91|183.81|185.91|183.81|185.91|183.81|1
1653868310000|2022-05-29 23:51:50|185.87|183.77|185.88|183.78|185.91|183.81|185.87|183.77|3
1653868320000|2022-05-29 23:52:00|185.89|183.79|185.86|183.76|185.89|183.79|185.86|183.76|4
1653868330000|2022-05-29 23:52:10|185.87|183.77|185.88|183.78|185.89|183.79|185.87|183.77|7
1653868360000|2022-05-29 23:52:40|185.87|183.77|185.95|183.85|185.96|183.86|185.87|183.77|7
1653868370000|2022-05-29 23:52:50|185.96|183.86|185.92|183.82|185.98|183.88|185.91|183.81|12
1653868380000|2022-05-29 23:53:00|185.93|183.83|185.93|183.83|185.94|183.84|185.93|183.83|3
1653868390000|2022-05-29 23:53:10|185.92|183.82|185.92|183.82|185.93|183.83|185.91|183.81|7
1653868400000|2022-05-29 23:53:20|185.91|183.81|185.92|183.82|185.92|183.82|185.91|183.81|2
1653868410000|2022-05-29 23:53:30|185.91|183.81|185.91|183.81|185.91|183.81|185.91|183.81|1
1653868420000|2022-05-29 23:53:40|185.93|183.83|185.92|183.82|185.93|183.83|185.92|183.82|2
1653868430000|2022-05-29 23:53:50|185.94|183.84|185.94|183.84|185.94|183.84|185.93|183.83|5
1653868450000|2022-05-29 23:54:10|185.95|183.85|185.94|183.84|186.02|183.92|185.94|183.84|10
1653868460000|2022-05-29 23:54:20|185.95|183.85|185.83|183.73|185.95|183.85|185.83|183.73|8
1653868470000|2022-05-29 23:54:30|185.86|183.76|185.86|183.76|185.86|183.76|185.84|183.74|4
1653868480000|2022-05-29 23:54:40|185.87|183.77|185.85|183.75|185.87|183.77|185.85|183.75|3
1653868490000|2022-05-29 23:54:50|185.86|183.76|185.93|183.83|185.93|183.83|185.86|183.76|8
1653868500000|2022-05-29 23:55:00|185.95|183.85|185.95|183.85|185.96|183.86|185.95|183.85|3
1653868510000|2022-05-29 23:55:10|185.96|183.86|185.94|183.84|185.96|183.86|185.92|183.82|8
1653868520000|2022-05-29 23:55:20|185.93|183.83|185.79|183.69|185.98|183.88|185.79|183.69|11
1653868530000|2022-05-29 23:55:30|185.82|183.72|185.84|183.74|185.84|183.74|185.82|183.72|5
1653868550000|2022-05-29 23:55:50|185.85|183.75|185.89|183.79|185.92|183.82|185.85|183.75|15
1653868560000|2022-05-29 23:56:00|185.86|183.76|185.94|183.84|185.94|183.84|185.84|183.74|13
1653868570000|2022-05-29 23:56:10|185.95|183.85|185.94|183.84|185.95|183.85|185.92|183.82|5
1653868580000|2022-05-29 23:56:20|185.93|183.83|185.93|183.83|185.93|183.83|185.92|183.82|3
1653868590000|2022-05-29 23:56:30|185.95|183.85|186|183.9|186.01|183.91|185.94|183.84|10
1653868600000|2022-05-29 23:56:40|185.99|183.89|186.54|184.44|186.58|184.48|185.97|183.87|17
1653868610000|2022-05-29 23:56:50|186.53|184.43|186.47|184.37|186.53|184.43|186.37|184.27|14
1653868620000|2022-05-29 23:57:00|186.49|184.39|186.57|184.47|186.64|184.54|186.48|184.38|21
1653868630000|2022-05-29 23:57:10|186.59|184.49|186.56|184.46|186.61|184.51|186.55|184.45|10
1653868640000|2022-05-29 23:57:20|186.54|184.44|186.55|184.45|186.58|184.48|186.53|184.43|14
1653868650000|2022-05-29 23:57:30|186.52|184.42|186.65|184.55|186.65|184.55|186.51|184.41|16
1653868660000|2022-05-29 23:57:40|186.64|184.54|186.63|184.53|186.66|184.56|186.62|184.52|12
1653868670000|2022-05-29 23:57:50|186.62|184.52|186.57|184.47|186.62|184.52|186.56|184.46|9
1653868680000|2022-05-29 23:58:00|186.51|184.41|186.52|184.42|186.54|184.44|186.51|184.41|9
1653868690000|2022-05-29 23:58:10|186.5|184.4|186.37|184.27|186.5|184.4|186.32|184.22|13
1653868700000|2022-05-29 23:58:20|186.36|184.26|186.4|184.3|186.41|184.31|186.35|184.25|13
1653868710000|2022-05-29 23:58:30|186.38|184.28|186.19|184.09|186.38|184.28|186.17|184.07|12
1653868720000|2022-05-29 23:58:40|186.2|184.1|186.18|184.08|186.2|184.1|186.17|184.07|8
1653868730000|2022-05-29 23:58:50|186.19|184.09|186.19|184.09|186.19|184.09|186.17|184.07|4
1653868740000|2022-05-29 23:59:00|186.18|184.08|186.17|184.07|186.19|184.09|186.17|184.07|5
1653868750000|2022-05-29 23:59:10|186.18|184.08|186.18|184.08|186.19|184.09|186.17|184.07|5
1653868760000|2022-05-29 23:59:20|186.19|184.09|186.19|184.09|186.19|184.09|186.19|184.09|1
1653868770000|2022-05-29 23:59:30|186.18|184.08|186.19|184.09|186.19|184.09|186.17|184.07|6
1653868780000|2022-05-29 23:59:40|186.17|184.07|186.14|184.04|186.17|184.07|186.13|184.03|8
1653868790000|2022-05-29 23:59:50|186.05|183.95|186.06|183.96|186.07|183.97|186.04|183.94|8
1653868800000|2022-05-30 00:00:00|186.05|183.95|186.07|183.97|186.07|183.97|186.05|183.95|3
1653868810000|2022-05-30 00:00:10|186.06|183.96|186.21|184.11|186.23|184.13|186.04|183.94|15
1653868820000|2022-05-30 00:00:20|186.23|184.13|185.99|183.89|186.23|184.13|185.98|183.88|12
1653868830000|2022-05-30 00:00:30|185.98|183.88|185.92|183.82|185.99|183.89|185.89|183.79|16
1653868840000|2022-05-30 00:00:40|185.93|183.83|186.05|183.95|186.05|183.95|185.93|183.83|9
1653868850000|2022-05-30 00:00:50|186.09|183.99|186.1|184|186.11|184.01|186.07|183.97|7
1653868860000|2022-05-30 00:01:00|186.12|184.02|186.22|184.12|186.23|184.13|186.12|184.02|12
1653868870000|2022-05-30 00:01:10|186.19|184.09|186.23|184.13|186.23|184.13|186.18|184.08|4
1653868880000|2022-05-30 00:01:20|186.2|184.1|186.23|184.13|186.23|184.13|186.2|184.1|5
1653868890000|2022-05-30 00:01:30|186.32|184.22|186.4|184.3|186.4|184.3|186.31|184.21|11
1653868900000|2022-05-30 00:01:40|186.41|184.31|186.43|184.33|186.47|184.37|186.41|184.31|5
1653868910000|2022-05-30 00:01:50|186.44|184.34|186.44|184.34|186.45|184.35|186.44|184.34|3
1653868920000|2022-05-30 00:02:00|186.45|184.35|186.61|184.51|186.62|184.52|186.45|184.35|18
1653868930000|2022-05-30 00:02:10|186.63|184.53|186.59|184.49|186.64|184.54|186.56|184.46|12
1653868940000|2022-05-30 00:02:20|186.6|184.5|186.6|184.5|186.63|184.53|186.59|184.49|10
1653868950000|2022-05-30 00:02:30|186.61|184.51|186.77|184.67|186.77|184.67|186.59|184.49|10
1653868960000|2022-05-30 00:02:40|186.8|184.7|187.52|185.42|187.56|185.46|186.8|184.7|20
1653868970000|2022-05-30 00:02:50|187.47|185.37|187.83|185.73|187.91|185.81|187.3|185.2|32
1653868980000|2022-05-30 00:03:00|187.81|185.71|187.54|185.44|187.87|185.77|187.51|185.41|31
1653868990000|2022-05-30 00:03:10|187.55|185.45|187.69|185.59|187.72|185.62|187.51|185.41|29
1653869000000|2022-05-30 00:03:20|187.67|185.57|187.7|185.6|187.78|185.68|187.64|185.54|22
1653869010000|2022-05-30 00:03:30|187.69|185.59|187.74|185.64|187.74|185.64|187.69|185.59|15
1653869020000|2022-05-30 00:03:40|187.76|185.66|187.78|185.68|187.81|185.71|187.75|185.65|17
1653869030000|2022-05-30 00:03:50|187.77|185.67|187.77|185.67|187.78|185.68|187.75|185.65|10
1653869040000|2022-05-30 00:04:00|187.76|185.66|187.63|185.53|187.76|185.66|187.61|185.51|17
1653869050000|2022-05-30 00:04:10|187.62|185.52|187.56|185.46|187.62|185.52|187.55|185.45|10
1653869060000|2022-05-30 00:04:20|187.57|185.47|187.55|185.45|187.57|185.47|187.54|185.44|5
1653869070000|2022-05-30 00:04:30|187.54|185.44|187.55|185.45|187.56|185.46|187.51|185.41|9
1653869080000|2022-05-30 00:04:40|187.54|185.44|187.5|185.4|187.55|185.45|187.5|185.4|5
1653869090000|2022-05-30 00:04:50|187.49|185.39|187.39|185.29|187.49|185.39|187.38|185.28|12
1653869100000|2022-05-30 00:05:00|187.38|185.28|187.4|185.3|187.45|185.35|187.38|185.28|18
1653869110000|2022-05-30 00:05:10|187.39|185.29|187.39|185.29|187.41|185.31|187.37|185.27|11
1653869120000|2022-05-30 00:05:20|187.4|185.3|187.43|185.33|187.45|185.35|187.39|185.29|10
1653869130000|2022-05-30 00:05:30|187.44|185.34|187.36|185.26|187.44|185.34|187.36|185.26|10
1653869140000|2022-05-30 00:05:40|187.35|185.25|187.36|185.26|187.36|185.26|187.33|185.23|6
1653869150000|2022-05-30 00:05:50|187.37|185.27|187.38|185.28|187.45|185.35|187.37|185.27|13
1653869160000|2022-05-30 00:06:00|187.4|185.3|187.2|185.1|187.4|185.3|187.19|185.09|11
1653869170000|2022-05-30 00:06:10|187.19|185.09|187.2|185.1|187.21|185.11|187.17|185.07|12
1653869180000|2022-05-30 00:06:20|187.19|185.09|187.17|185.07|187.19|185.09|187.17|185.07|3
1653869190000|2022-05-30 00:06:30|187.18|185.08|187.2|185.1|187.2|185.1|187.18|185.08|8
1653869200000|2022-05-30 00:06:40|187.19|185.09|187.19|185.09|187.19|185.09|187.18|185.08|3
1653869210000|2022-05-30 00:06:50|187.18|185.08|187.07|184.97|187.18|185.08|187.05|184.95|13
1653869220000|2022-05-30 00:07:00|187.06|184.96|187.03|184.93|187.07|184.97|187.03|184.93|14
1653869230000|2022-05-30 00:07:10|187.01|184.91|186.9|184.8|187.01|184.91|186.85|184.75|16
1653869240000|2022-05-30 00:07:20|186.89|184.79|186.79|184.69|186.89|184.79|186.79|184.69|13
1653869250000|2022-05-30 00:07:30|186.77|184.67|186.69|184.59|186.77|184.67|186.68|184.58|7
1653869260000|2022-05-30 00:07:40|186.68|184.58|186.55|184.45|186.68|184.58|186.55|184.45|15
1653869270000|2022-05-30 00:07:50|186.52|184.42|186.4|184.3|186.52|184.42|186.39|184.29|18
1653869280000|2022-05-30 00:08:00|186.37|184.27|186.3|184.2|186.38|184.28|186.3|184.2|11
1653869290000|2022-05-30 00:08:10|186.29|184.19|186.35|184.25|186.35|184.25|186.28|184.18|15
1653869300000|2022-05-30 00:08:20|186.36|184.26|186.33|184.23|186.36|184.26|186.33|184.23|6
1653869310000|2022-05-30 00:08:30|186.34|184.24|186.26|184.16|186.34|184.24|186.25|184.15|6
1653869320000|2022-05-30 00:08:40|186.24|184.14|186.12|184.02|186.24|184.14|186.11|184.01|8
1653869330000|2022-05-30 00:08:50|186.1|184|186.07|183.97|186.12|184.02|186.07|183.97|9
1653869340000|2022-05-30 00:09:00|186.08|183.98|186.08|183.98|186.14|184.04|186.07|183.97|13
1653869350000|2022-05-30 00:09:10|186.09|183.99|186.11|184.01|186.12|184.02|186.07|183.97|12
1653869360000|2022-05-30 00:09:20|186.1|184|186.08|183.98|186.1|184|186.08|183.98|7
1653869370000|2022-05-30 00:09:30|186.09|183.99|185.85|183.75|186.09|183.99|185.85|183.75|20
1653869380000|2022-05-30 00:09:40|185.87|183.77|185.69|183.59|185.87|183.77|185.69|183.59|15
1653869390000|2022-05-30 00:09:50|185.67|183.57|185.62|183.52|185.67|183.57|185.57|183.47|15
1653869400000|2022-05-30 00:10:00|185.63|183.53|185.66|183.56|185.67|183.57|185.6|183.5|13
1653869410000|2022-05-30 00:10:10|185.67|183.57|185.66|183.56|185.69|183.59|185.64|183.54|8
1653869420000|2022-05-30 00:10:20|185.65|183.55|185.58|183.48|185.65|183.55|185.56|183.46|12
1653869430000|2022-05-30 00:10:30|185.59|183.49|185.81|183.71|185.81|183.71|185.59|183.49|14
1653869440000|2022-05-30 00:10:40|185.83|183.73|185.85|183.75|185.86|183.76|185.83|183.73|5
1653869450000|2022-05-30 00:10:50|185.84|183.74|185.83|183.73|185.84|183.74|185.8|183.7|10
1653869460000|2022-05-30 00:11:00|185.84|183.74|185.89|183.79|185.89|183.79|185.84|183.74|4
1653869470000|2022-05-30 00:11:10|185.9|183.8|185.85|183.75|185.93|183.83|185.84|183.74|12
1653869480000|2022-05-30 00:11:20|185.84|183.74|185.68|183.58|185.84|183.74|185.68|183.58|16
1653869490000|2022-05-30 00:11:30|185.67|183.57|185.86|183.76|185.88|183.78|185.66|183.56|17
1653869500000|2022-05-30 00:11:40|185.85|183.75|185.92|183.82|185.92|183.82|185.84|183.74|14
1653869510000|2022-05-30 00:11:50|185.91|183.81|185.82|183.72|185.91|183.81|185.81|183.71|10
1653869520000|2022-05-30 00:12:00|185.81|183.71|185.8|183.7|185.81|183.71|185.73|183.63|15
1653869530000|2022-05-30 00:12:10|185.79|183.69|185.79|183.69|185.8|183.7|185.79|183.69|5
1653869540000|2022-05-30 00:12:20|185.78|183.68|185.76|183.66|185.8|183.7|185.76|183.66|12
1653869550000|2022-05-30 00:12:30|185.77|183.67|185.77|183.67|185.77|183.67|185.77|183.67|1
1653869560000|2022-05-30 00:12:40|185.78|183.68|185.78|183.68|185.78|183.68|185.77|183.67|5
1653869570000|2022-05-30 00:12:50|185.79|183.69|185.8|183.7|185.8|183.7|185.79|183.69|2
1653869580000|2022-05-30 00:13:00|185.81|183.71|185.9|183.8|185.9|183.8|185.8|183.7|9
1653869590000|2022-05-30 00:13:10|185.91|183.81|185.93|183.83|185.94|183.84|185.91|183.81|4
1653869600000|2022-05-30 00:13:20|185.94|183.84|185.94|183.84|185.94|183.84|185.94|183.84|1
1653869610000|2022-05-30 00:13:30|185.89|183.79|185.84|183.74|185.89|183.79|185.77|183.67|10
1653869620000|2022-05-30 00:13:40|185.85|183.75|185.89|183.79|185.89|183.79|185.81|183.71|16
1653869630000|2022-05-30 00:13:50|185.9|183.8|185.94|183.84|185.96|183.86|185.9|183.8|10
1653869640000|2022-05-30 00:14:00|185.93|183.83|185.9|183.8|185.93|183.83|185.86|183.76|12
1653869650000|2022-05-30 00:14:10|185.93|183.83|185.9|183.8|185.93|183.83|185.9|183.8|5
1653869660000|2022-05-30 00:14:20|185.91|183.81|185.9|183.8|185.91|183.81|185.9|183.8|2
1653869670000|2022-05-30 00:14:30|185.89|183.79|185.84|183.74|185.89|183.79|185.82|183.72|9
1653869680000|2022-05-30 00:14:40|185.85|183.75|185.82|183.72|185.85|183.75|185.82|183.72|9
1653869690000|2022-05-30 00:14:50|185.81|183.71|185.82|183.72|185.84|183.74|185.81|183.71|6
1653869700000|2022-05-30 00:15:00|185.83|183.73|185.99|183.89|186.01|183.91|185.82|183.72|23
1653869710000|2022-05-30 00:15:10|186.01|183.91|186.13|184.03|186.15|184.05|186|183.9|14
1653869720000|2022-05-30 00:15:20|186.12|184.02|186.12|184.02|186.13|184.03|186.12|184.02|3
1653869730000|2022-05-30 00:15:30|186.13|184.03|186.13|184.03|186.13|184.03|186.12|184.02|3
1653869740000|2022-05-30 00:15:40|186.14|184.04|186.26|184.16|186.29|184.19|186.14|184.04|17
1653869750000|2022-05-30 00:15:50|186.27|184.17|186.46|184.36|186.46|184.36|186.27|184.17|17
1653869760000|2022-05-30 00:16:00|186.45|184.35|186.4|184.3|186.45|184.35|186.37|184.27|14
1653869770000|2022-05-30 00:16:10|186.39|184.29|186.49|184.39|186.52|184.42|186.35|184.25|24
1653869780000|2022-05-30 00:16:20|186.51|184.41|186.48|184.38|186.51|184.41|186.44|184.34|10
1653869790000|2022-05-30 00:16:30|186.47|184.37|186.38|184.28|186.48|184.38|186.38|184.28|9
1653869800000|2022-05-30 00:16:40|186.41|184.31|186.49|184.39|186.49|184.39|186.36|184.26|17
1653869810000|2022-05-30 00:16:50|186.5|184.4|186.44|184.34|186.5|184.4|186.42|184.32|8
1653869820000|2022-05-30 00:17:00|186.42|184.32|186.41|184.31|186.43|184.33|186.41|184.31|4
1653869830000|2022-05-30 00:17:10|186.38|184.28|186.4|184.3|186.4|184.3|186.38|184.28|3
1653869840000|2022-05-30 00:17:20|186.41|184.31|186.4|184.3|186.42|184.32|186.4|184.3|4
1653869850000|2022-05-30 00:17:30|186.39|184.29|186.3|184.2|186.39|184.29|186.28|184.18|12
1653869860000|2022-05-30 00:17:40|186.31|184.21|186.35|184.25|186.36|184.26|186.31|184.21|3
1653869870000|2022-05-30 00:17:50|186.34|184.24|186.34|184.24|186.34|184.24|186.34|184.24|1
1653869880000|2022-05-30 00:18:00|186.3|184.2|186.33|184.23|186.34|184.24|186.3|184.2|6
1653869890000|2022-05-30 00:18:10|186.34|184.24|186.34|184.24|186.34|184.24|186.34|184.24|1
1653869900000|2022-05-30 00:18:20|186.35|184.25|186.31|184.21|186.42|184.32|186.3|184.2|11
1653869910000|2022-05-30 00:18:30|186.3|184.2|186.3|184.2|186.3|184.2|186.3|184.2|1
1653869920000|2022-05-30 00:18:40|186.31|184.21|186.22|184.12|186.31|184.21|186.22|184.12|7
1653869930000|2022-05-30 00:18:50|186.19|184.09|186.15|184.05|186.19|184.09|186.12|184.02|12
1653869940000|2022-05-30 00:19:00|186.16|184.06|186.26|184.16|186.26|184.16|186.16|184.06|7
1653869950000|2022-05-30 00:19:10|186.25|184.15|186.12|184.02|186.25|184.15|186.1|184|8
1653869960000|2022-05-30 00:19:20|186.11|184.01|186.11|184.01|186.17|184.07|186.1|184|8
1653869970000|2022-05-30 00:19:30|186.1|184|186.1|184|186.11|184.01|186.1|184|5
1653869980000|2022-05-30 00:19:40|186.11|184.01|186.11|184.01|186.11|184.01|186.1|184|5
1653869990000|2022-05-30 00:19:50|186.1|184|186.1|184|186.11|184.01|186.06|183.96|9
1653870000000|2022-05-30 00:20:00|186.11|184.01|186.1|184|186.11|184.01|186.09|183.99|4
1653870010000|2022-05-30 00:20:10|186.09|183.99|186.11|184.01|186.11|184.01|186.09|183.99|3
1653870020000|2022-05-30 00:20:20|186.13|184.03|186.12|184.02|186.13|184.03|186.12|184.02|6
1653870030000|2022-05-30 00:20:30|186.13|184.03|186.24|184.14|186.29|184.19|186.13|184.03|12
1653870040000|2022-05-30 00:20:40|186.21|184.11|186.22|184.12|186.22|184.12|186.21|184.11|2
1653870060000|2022-05-30 00:21:00|186.23|184.13|186.31|184.21|186.31|184.21|186.23|184.13|13
1653870070000|2022-05-30 00:21:10|186.3|184.2|186.38|184.28|186.38|184.28|186.28|184.18|13
1653870080000|2022-05-30 00:21:20|186.37|184.27|186.41|184.31|186.41|184.31|186.37|184.27|3
1653870090000|2022-05-30 00:21:30|186.42|184.32|186.38|184.28|186.42|184.32|186.37|184.27|8
1653870100000|2022-05-30 00:21:40|186.37|184.27|186.38|184.28|186.38|184.28|186.37|184.27|2
1653870110000|2022-05-30 00:21:50|186.39|184.29|186.43|184.33|186.45|184.35|186.39|184.29|7
1653870120000|2022-05-30 00:22:00|186.4|184.3|186.25|184.15|186.4|184.3|186.25|184.15|8
1653870130000|2022-05-30 00:22:10|186.27|184.17|186.27|184.17|186.27|184.17|186.25|184.15|7
1653870140000|2022-05-30 00:22:20|186.28|184.18|186.27|184.17|186.28|184.18|186.27|184.17|2
1653870150000|2022-05-30 00:22:30|186.29|184.19|186.31|184.21|186.32|184.22|186.29|184.19|6
1653870160000|2022-05-30 00:22:40|186.3|184.2|186.33|184.23|186.33|184.23|186.3|184.2|4
1653870170000|2022-05-30 00:22:50|186.32|184.22|186.32|184.22|186.33|184.23|186.31|184.21|7
1653870180000|2022-05-30 00:23:00|186.31|184.21|186.4|184.3|186.4|184.3|186.31|184.21|12
1653870190000|2022-05-30 00:23:10|186.39|184.29|186.38|184.28|186.39|184.29|186.38|184.28|2
1653870210000|2022-05-30 00:23:30|186.39|184.29|186.4|184.3|186.4|184.3|186.39|184.29|4
1653870220000|2022-05-30 00:23:40|186.39|184.29|186.42|184.32|186.42|184.32|186.39|184.29|4
1653870230000|2022-05-30 00:23:50|186.41|184.31|186.4|184.3|186.42|184.32|186.4|184.3|6
1653870260000|2022-05-30 00:24:20|186.36|184.26|186.33|184.23|186.36|184.26|186.29|184.19|11
1653870270000|2022-05-30 00:24:30|186.34|184.24|186.34|184.24|186.34|184.24|186.33|184.23|3
1653870280000|2022-05-30 00:24:40|186.35|184.25|186.37|184.27|186.39|184.29|186.35|184.25|5
1653870290000|2022-05-30 00:24:50|186.38|184.28|186.35|184.25|186.38|184.28|186.34|184.24|6
1653870300000|2022-05-30 00:25:00|186.32|184.22|186.33|184.23|186.33|184.23|186.32|184.22|2
1653870310000|2022-05-30 00:25:10|186.32|184.22|186.16|184.06|186.32|184.22|186.15|184.05|12
1653870320000|2022-05-30 00:25:20|186.15|184.05|186.15|184.05|186.19|184.09|186.13|184.03|13
1653870330000|2022-05-30 00:25:30|186.16|184.06|186.23|184.13|186.23|184.13|186.16|184.06|9
1653870340000|2022-05-30 00:25:40|186.22|184.12|186.25|184.15|186.25|184.15|186.22|184.12|4
1653870360000|2022-05-30 00:26:00|186.27|184.17|186.25|184.15|186.27|184.17|186.25|184.15|2
1653870370000|2022-05-30 00:26:10|186.26|184.16|186.27|184.17|186.28|184.18|186.26|184.16|4
1653870380000|2022-05-30 00:26:20|186.31|184.21|186.37|184.27|186.38|184.28|186.31|184.21|8
1653870390000|2022-05-30 00:26:30|186.38|184.28|186.32|184.22|186.38|184.28|186.31|184.21|3
1653870400000|2022-05-30 00:26:40|186.33|184.23|186.33|184.23|186.33|184.23|186.33|184.23|1
1653870410000|2022-05-30 00:26:50|186.32|184.22|186.31|184.21|186.32|184.22|186.29|184.19|7
1653870420000|2022-05-30 00:27:00|186.32|184.22|186.23|184.13|186.32|184.22|186.21|184.11|8
1653870430000|2022-05-30 00:27:10|186.22|184.12|186.1|184|186.22|184.12|186.1|184|6
1653870440000|2022-05-30 00:27:20|186.08|183.98|186.15|184.05|186.16|184.06|186.08|183.98|8
1653870450000|2022-05-30 00:27:30|186.16|184.06|186.42|184.32|186.42|184.32|186.16|184.06|13
1653870460000|2022-05-30 00:27:40|186.43|184.33|186.43|184.33|186.45|184.35|186.42|184.32|8
1653870470000|2022-05-30 00:27:50|186.44|184.34|186.33|184.23|186.44|184.34|186.33|184.23|10
1653870480000|2022-05-30 00:28:00|186.32|184.22|186.3|184.2|186.32|184.22|186.28|184.18|5
1653870490000|2022-05-30 00:28:10|186.31|184.21|186.32|184.22|186.32|184.22|186.3|184.2|4
1653870500000|2022-05-30 00:28:20|186.33|184.23|186.33|184.23|186.33|184.23|186.33|184.23|1
1653870510000|2022-05-30 00:28:30|186.34|184.24|186.36|184.26|186.4|184.3|186.34|184.24|7
1653870520000|2022-05-30 00:28:40|186.37|184.27|186.4|184.3|186.4|184.3|186.37|184.27|4
1653870530000|2022-05-30 00:28:50|186.41|184.31|186.4|184.3|186.41|184.31|186.39|184.29|4
1653870550000|2022-05-30 00:29:10|186.41|184.31|186.41|184.31|186.41|184.31|186.41|184.31|1
1653870560000|2022-05-30 00:29:20|186.44|184.34|186.45|184.35|186.45|184.35|186.44|184.34|2
1653870570000|2022-05-30 00:29:30|186.44|184.34|186.39|184.29|186.44|184.34|186.37|184.27|7
1653870580000|2022-05-30 00:29:40|186.38|184.28|186.35|184.25|186.38|184.28|186.2|184.1|16
1653870590000|2022-05-30 00:29:50|186.34|184.24|186.33|184.23|186.37|184.27|186.33|184.23|5
1653870600000|2022-05-30 00:30:00|186.34|184.24|186.32|184.22|186.4|184.3|186.32|184.22|11
1653870610000|2022-05-30 00:30:10|186.34|184.24|186.42|184.32|186.42|184.32|186.32|184.22|10
1653870620000|2022-05-30 00:30:20|186.41|184.31|186.38|184.28|186.41|184.31|186.38|184.28|7
1653870630000|2022-05-30 00:30:30|186.39|184.29|186.39|184.29|186.4|184.3|186.37|184.27|6
1653870640000|2022-05-30 00:30:40|186.4|184.3|186.41|184.31|186.43|184.33|186.4|184.3|5
1653870650000|2022-05-30 00:30:50|186.42|184.32|186.41|184.31|186.42|184.32|186.41|184.31|4
1653870660000|2022-05-30 00:31:00|186.42|184.32|186.41|184.31|186.42|184.32|186.41|184.31|2
1653870670000|2022-05-30 00:31:10|186.39|184.29|186.42|184.32|186.42|184.32|186.39|184.29|5
1653870680000|2022-05-30 00:31:20|186.43|184.33|186.42|184.32|186.43|184.33|186.42|184.32|2
1653870690000|2022-05-30 00:31:30|186.41|184.31|186.34|184.24|186.41|184.31|186.34|184.24|4
1653870700000|2022-05-30 00:31:40|186.35|184.25|186.22|184.12|186.35|184.25|186.19|184.09|7
1653870710000|2022-05-30 00:31:50|186.23|184.13|186.23|184.13|186.23|184.13|186.22|184.12|5
1653870720000|2022-05-30 00:32:00|186.22|184.12|186.25|184.15|186.25|184.15|186.22|184.12|3
1653870730000|2022-05-30 00:32:10|186.24|184.14|186.23|184.13|186.24|184.14|186.23|184.13|2
1653870740000|2022-05-30 00:32:20|186.24|184.14|186.29|184.19|186.3|184.2|186.24|184.14|5
1653870750000|2022-05-30 00:32:30|186.28|184.18|186.24|184.14|186.28|184.18|186.24|184.14|3
1653870760000|2022-05-30 00:32:40|186.25|184.15|186.23|184.13|186.25|184.15|186.22|184.12|5
1653870770000|2022-05-30 00:32:50|186.2|184.1|186.21|184.11|186.22|184.12|186.2|184.1|5
1653870780000|2022-05-30 00:33:00|186.2|184.1|186.23|184.13|186.23|184.13|186.2|184.1|2
1653870790000|2022-05-30 00:33:10|186.22|184.12|186.18|184.08|186.22|184.12|186.18|184.08|4
1653870800000|2022-05-30 00:33:20|186.17|184.07|186.16|184.06|186.17|184.07|186.16|184.06|4
1653870810000|2022-05-30 00:33:30|186.17|184.07|186.17|184.07|186.17|184.07|186.15|184.05|8
1653870820000|2022-05-30 00:33:40|186.18|184.08|186.22|184.12|186.22|184.12|186.17|184.07|6
1653870830000|2022-05-30 00:33:50|186.23|184.13|186.21|184.11|186.23|184.13|186.21|184.11|7
1653870840000|2022-05-30 00:34:00|186.22|184.12|186.21|184.11|186.22|184.12|186.21|184.11|4
1653870850000|2022-05-30 00:34:10|186.19|184.09|186.17|184.07|186.19|184.09|186.17|184.07|9
1653870860000|2022-05-30 00:34:20|186.16|184.06|186.13|184.03|186.17|184.07|186.09|183.99|13
1653870870000|2022-05-30 00:34:30|186.12|184.02|186.17|184.07|186.19|184.09|186.12|184.02|7
1653870880000|2022-05-30 00:34:40|186.15|184.05|186.15|184.05|186.15|184.05|186.13|184.03|7
1653870890000|2022-05-30 00:34:50|186.14|184.04|186.06|183.96|186.14|184.04|186.06|183.96|3
1653870900000|2022-05-30 00:35:00|186.07|183.97|185.97|183.87|186.09|183.99|185.95|183.85|14
1653870910000|2022-05-30 00:35:10|185.98|183.88|186.18|184.08|186.18|184.08|185.98|183.88|8
1653870920000|2022-05-30 00:35:20|186.24|184.14|186.2|184.1|186.24|184.14|186.16|184.06|8
1653870930000|2022-05-30 00:35:30|186.21|184.11|186.22|184.12|186.23|184.13|186.21|184.11|4
1653870940000|2022-05-30 00:35:40|186.21|184.11|186.05|183.95|186.21|184.11|186.04|183.94|11
1653870950000|2022-05-30 00:35:50|186.07|183.97|186.04|183.94|186.08|183.98|186.04|183.94|11
1653870960000|2022-05-30 00:36:00|186.05|183.95|186.05|183.95|186.05|183.95|186.04|183.94|7
1653870970000|2022-05-30 00:36:10|186.09|183.99|186.08|183.98|186.12|184.02|186.06|183.96|11
1653870980000|2022-05-30 00:36:20|186.09|183.99|186.1|184|186.11|184.01|186.09|183.99|6
1653870990000|2022-05-30 00:36:30|186.11|184.01|186.11|184.01|186.11|184.01|186.1|184|3
1653871010000|2022-05-30 00:36:50|186.12|184.02|186.11|184.01|186.12|184.02|186.11|184.01|2
1653871020000|2022-05-30 00:37:00|186.1|184|186.18|184.08|186.18|184.08|186.07|183.97|10
1653871030000|2022-05-30 00:37:10|186.17|184.07|186.16|184.06|186.17|184.07|186.15|184.05|4
1653871040000|2022-05-30 00:37:20|186.17|184.07|186.22|184.12|186.22|184.12|186.17|184.07|10
1653871050000|2022-05-30 00:37:30|186.21|184.11|186.2|184.1|186.22|184.12|186.2|184.1|4
1653871060000|2022-05-30 00:37:40|186.19|184.09|186.15|184.05|186.19|184.09|186.15|184.05|7
1653871070000|2022-05-30 00:37:50|186.17|184.07|186.16|184.06|186.17|184.07|186.16|184.06|2
1653871080000|2022-05-30 00:38:00|186.17|184.07|186.17|184.07|186.18|184.08|186.17|184.07|3
1653871090000|2022-05-30 00:38:10|186.16|184.06|186.09|183.99|186.16|184.06|186.09|183.99|6
1653871100000|2022-05-30 00:38:20|186.11|184.01|186.15|184.05|186.15|184.05|186.11|184.01|6
1653871110000|2022-05-30 00:38:30|186.19|184.09|186.17|184.07|186.19|184.09|186.15|184.05|8
1653871130000|2022-05-30 00:38:50|186.16|184.06|186.17|184.07|186.17|184.07|186.16|184.06|2
1653871140000|2022-05-30 00:39:00|186.16|184.06|186.16|184.06|186.16|184.06|186.16|184.06|1
1653871150000|2022-05-30 00:39:10|186.15|184.05|186.11|184.01|186.15|184.05|186.11|184.01|5
1653871160000|2022-05-30 00:39:20|186.12|184.02|186.11|184.01|186.12|184.02|186.11|184.01|2
1653871170000|2022-05-30 00:39:30|186.12|184.02|186.12|184.02|186.13|184.03|186.11|184.01|9
1653871180000|2022-05-30 00:39:40|186.13|184.03|186.06|183.96|186.13|184.03|186.06|183.96|3
1653871190000|2022-05-30 00:39:50|186.07|183.97|186.11|184.01|186.13|184.03|186.07|183.97|7
1653871200000|2022-05-30 00:40:00|186.1|184|185.74|183.64|186.1|184|185.6|183.5|22
1653871210000|2022-05-30 00:40:10|185.76|183.66|185.82|183.72|185.85|183.75|185.75|183.65|21
1653871220000|2022-05-30 00:40:20|185.81|183.71|185.88|183.78|185.93|183.83|185.8|183.7|20
1653871230000|2022-05-30 00:40:30|185.89|183.79|185.84|183.74|185.89|183.79|185.8|183.7|12
1653871240000|2022-05-30 00:40:40|185.83|183.73|185.75|183.65|185.83|183.73|185.75|183.65|10
1653871250000|2022-05-30 00:40:50|185.77|183.67|185.82|183.72|185.82|183.72|185.75|183.65|17
1653871260000|2022-05-30 00:41:00|185.83|183.73|185.83|183.73|185.86|183.76|185.81|183.71|9
1653871270000|2022-05-30 00:41:10|185.85|183.75|185.82|183.72|185.85|183.75|185.82|183.72|4
1653871280000|2022-05-30 00:41:20|185.84|183.74|185.89|183.79|185.89|183.79|185.83|183.73|7
1653871290000|2022-05-30 00:41:30|185.93|183.83|185.98|183.88|185.98|183.88|185.93|183.83|5
1653871300000|2022-05-30 00:41:40|185.97|183.87|185.98|183.88|186|183.9|185.96|183.86|7
1653871310000|2022-05-30 00:41:50|185.96|183.86|185.99|183.89|185.99|183.89|185.96|183.86|8
1653871320000|2022-05-30 00:42:00|185.98|183.88|185.91|183.81|186.02|183.92|185.89|183.79|12
1653871330000|2022-05-30 00:42:10|185.92|183.82|186.01|183.91|186.02|183.92|185.92|183.82|15
1653871340000|2022-05-30 00:42:20|186.02|183.92|186.01|183.91|186.06|183.96|185.98|183.88|16
1653871350000|2022-05-30 00:42:30|186|183.9|185.92|183.82|186.03|183.93|185.91|183.81|9
1653871360000|2022-05-30 00:42:40|185.94|183.84|185.93|183.83|185.94|183.84|185.9|183.8|10
1653871370000|2022-05-30 00:42:50|185.94|183.84|185.95|183.85|185.97|183.87|185.94|183.84|8
1653871380000|2022-05-30 00:43:00|185.94|183.84|185.99|183.89|185.99|183.89|185.94|183.84|6
1653871400000|2022-05-30 00:43:20|185.98|183.88|185.99|183.89|186|183.9|185.98|183.88|7
1653871410000|2022-05-30 00:43:30|186|183.9|185.63|183.53|186|183.9|185.63|183.53|19
1653871420000|2022-05-30 00:43:40|185.62|183.52|185.73|183.63|185.75|183.65|185.62|183.52|16
1653871430000|2022-05-30 00:43:50|185.72|183.62|185.84|183.74|185.87|183.77|185.72|183.62|16
1653871440000|2022-05-30 00:44:00|185.85|183.75|185.89|183.79|185.9|183.8|185.83|183.73|10
1653871450000|2022-05-30 00:44:10|185.9|183.8|185.9|183.8|185.9|183.8|185.88|183.78|6
1653871460000|2022-05-30 00:44:20|185.91|183.81|185.87|183.77|185.93|183.83|185.84|183.74|8
1653871470000|2022-05-30 00:44:30|185.86|183.76|185.99|183.89|185.99|183.89|185.83|183.73|14
1653871480000|2022-05-30 00:44:40|185.98|183.88|186.04|183.94|186.07|183.97|185.98|183.88|17
1653871490000|2022-05-30 00:44:50|186.02|183.92|185.98|183.88|186.05|183.95|185.96|183.86|16
1653871500000|2022-05-30 00:45:00|185.97|183.87|186.06|183.96|186.07|183.97|185.95|183.85|17
1653871510000|2022-05-30 00:45:10|186.07|183.97|186.05|183.95|186.1|184|186.05|183.95|12
1653871520000|2022-05-30 00:45:20|186.06|183.96|186.06|183.96|186.06|183.96|186.02|183.92|11
1653871530000|2022-05-30 00:45:30|186.02|183.92|186.16|184.06|186.16|184.06|186.01|183.91|15
1653871540000|2022-05-30 00:45:40|186.17|184.07|186.26|184.16|186.31|184.21|186.17|184.07|12
1653871550000|2022-05-30 00:45:50|186.27|184.17|186.29|184.19|186.29|184.19|186.26|184.16|8
1653871560000|2022-05-30 00:46:00|186.28|184.18|186.29|184.19|186.29|184.19|186.28|184.18|2
1653871570000|2022-05-30 00:46:10|186.28|184.18|186.28|184.18|186.29|184.19|186.27|184.17|6
1653871580000|2022-05-30 00:46:20|186.29|184.19|186.28|184.18|186.29|184.19|186.28|184.18|2
1653871590000|2022-05-30 00:46:30|186.29|184.19|186.28|184.18|186.29|184.19|186.27|184.17|12
1653871610000|2022-05-30 00:46:50|186.29|184.19|186.28|184.18|186.29|184.19|186.28|184.18|2
1653871620000|2022-05-30 00:47:00|186.31|184.21|186.41|184.31|186.41|184.31|186.31|184.21|8
1653871630000|2022-05-30 00:47:10|186.42|184.32|186.41|184.31|186.42|184.32|186.41|184.31|10
1653871640000|2022-05-30 00:47:20|186.42|184.32|186.36|184.26|186.49|184.39|186.34|184.24|12
1653871650000|2022-05-30 00:47:30|186.37|184.27|186.5|184.4|186.5|184.4|186.37|184.27|11
1653871660000|2022-05-30 00:47:40|186.48|184.38|186.45|184.35|186.48|184.38|186.45|184.35|8
1653871670000|2022-05-30 00:47:50|186.46|184.36|186.47|184.37|186.49|184.39|186.45|184.35|8
1653871680000|2022-05-30 00:48:00|186.48|184.38|186.48|184.38|186.52|184.42|186.46|184.36|14
1653871690000|2022-05-30 00:48:10|186.47|184.37|186.42|184.32|186.56|184.46|186.42|184.32|16
1653871700000|2022-05-30 00:48:20|186.43|184.33|186.35|184.25|186.45|184.35|186.35|184.25|10
1653871710000|2022-05-30 00:48:30|186.36|184.26|186.35|184.25|186.36|184.26|186.34|184.24|4
1653871720000|2022-05-30 00:48:40|186.29|184.19|186.22|184.12|186.29|184.19|186.22|184.12|4
1653871730000|2022-05-30 00:48:50|186.21|184.11|186.17|184.07|186.24|184.14|186.17|184.07|14
1653871740000|2022-05-30 00:49:00|186.16|184.06|186.16|184.06|186.18|184.08|186.16|184.06|5
1653871750000|2022-05-30 00:49:10|186.18|184.08|186.1|184|186.18|184.08|186.09|183.99|7
1653871760000|2022-05-30 00:49:20|186.09|183.99|186.09|183.99|186.1|184|186.09|183.99|3
1653871770000|2022-05-30 00:49:30|186.08|183.98|186.09|183.99|186.09|183.99|186.08|183.98|2
1653871780000|2022-05-30 00:49:40|186.11|184.01|186.08|183.98|186.11|184.01|186.08|183.98|4
1653871800000|2022-05-30 00:50:00|186.02|183.92|185.96|183.86|186.02|183.92|185.95|183.85|9
1653871810000|2022-05-30 00:50:10|185.99|183.89|186.03|183.93|186.05|183.95|185.99|183.89|7
1653871820000|2022-05-30 00:50:20|186.02|183.92|185.96|183.86|186.02|183.92|185.96|183.86|9
1653871830000|2022-05-30 00:50:30|185.94|183.84|185.86|183.76|185.94|183.84|185.82|183.72|10
1653871840000|2022-05-30 00:50:40|185.87|183.77|185.82|183.72|185.89|183.79|185.81|183.71|9
1653871850000|2022-05-30 00:50:50|185.83|183.73|185.85|183.75|185.87|183.77|185.83|183.73|5
1653871860000|2022-05-30 00:51:00|185.86|183.76|185.88|183.78|185.88|183.78|185.86|183.76|12
1653871870000|2022-05-30 00:51:10|185.89|183.79|185.82|183.72|185.89|183.79|185.82|183.72|6
1653871880000|2022-05-30 00:51:20|185.81|183.71|185.82|183.72|185.84|183.74|185.81|183.71|6
1653871890000|2022-05-30 00:51:30|185.83|183.73|185.78|183.68|185.84|183.74|185.76|183.66|10
1653871900000|2022-05-30 00:51:40|185.79|183.69|185.78|183.68|185.79|183.69|185.78|183.68|2
1653871910000|2022-05-30 00:51:50|185.74|183.64|185.64|183.54|185.74|183.64|185.64|183.54|9
1653871920000|2022-05-30 00:52:00|185.63|183.53|185.65|183.55|185.66|183.56|185.63|183.53|11
1653871930000|2022-05-30 00:52:10|185.66|183.56|185.69|183.59|185.7|183.6|185.65|183.55|7
1653871940000|2022-05-30 00:52:20|185.7|183.6|185.72|183.62|185.78|183.68|185.7|183.6|12
1653871950000|2022-05-30 00:52:30|185.71|183.61|185.63|183.53|185.71|183.61|185.63|183.53|9
1653871960000|2022-05-30 00:52:40|185.64|183.54|185.64|183.54|185.66|183.56|185.63|183.53|13
1653871970000|2022-05-30 00:52:50|185.65|183.55|185.64|183.54|185.66|183.56|185.62|183.52|9
1653871980000|2022-05-30 00:53:00|185.65|183.55|185.85|183.75|185.85|183.75|185.65|183.55|18
1653871990000|2022-05-30 00:53:10|185.9|183.8|185.95|183.85|185.95|183.85|185.9|183.8|12
1653872000000|2022-05-30 00:53:20|185.96|183.86|185.95|183.85|185.98|183.88|185.95|183.85|10
1653872010000|2022-05-30 00:53:30|185.96|183.86|186.01|183.91|186.01|183.91|185.95|183.85|11
1653872020000|2022-05-30 00:53:40|186|183.9|185.99|183.89|186|183.9|185.99|183.89|2
1653872030000|2022-05-30 00:53:50|186.02|183.92|186.03|183.93|186.03|183.93|186|183.9|5
1653872040000|2022-05-30 00:54:00|186.04|183.94|186.02|183.92|186.05|183.95|186.02|183.92|8
1653872050000|2022-05-30 00:54:10|186.03|183.93|186|183.9|186.03|183.93|185.91|183.81|10
1653872060000|2022-05-30 00:54:20|185.99|183.89|185.99|183.89|185.99|183.89|185.99|183.89|1
1653872070000|2022-05-30 00:54:30|186.01|183.91|186.03|183.93|186.03|183.93|186|183.9|5
1653872080000|2022-05-30 00:54:40|186.02|183.92|186.02|183.92|186.03|183.93|185.95|183.85|12
1653872090000|2022-05-30 00:54:50|186.01|183.91|186.02|183.92|186.02|183.92|186|183.9|5
1653872100000|2022-05-30 00:55:00|186.01|183.91|185.81|183.71|186.01|183.91|185.81|183.71|10
1653872110000|2022-05-30 00:55:10|185.8|183.7|185.84|183.74|185.85|183.75|185.8|183.7|7
1653872130000|2022-05-30 00:55:30|185.85|183.75|185.92|183.82|185.94|183.84|185.85|183.75|17
1653872140000|2022-05-30 00:55:40|185.95|183.85|185.96|183.86|185.97|183.87|185.91|183.81|15
1653872150000|2022-05-30 00:55:50|185.95|183.85|185.94|183.84|185.95|183.85|185.94|183.84|2
1653872160000|2022-05-30 00:56:00|185.95|183.85|185.9|183.8|185.95|183.85|185.9|183.8|6
1653872170000|2022-05-30 00:56:10|185.86|183.76|185.9|183.8|185.9|183.8|185.85|183.75|5
1653872180000|2022-05-30 00:56:20|185.91|183.81|185.93|183.83|185.94|183.84|185.91|183.81|7
1653872190000|2022-05-30 00:56:30|185.96|183.86|185.96|183.86|185.96|183.86|185.96|183.86|1
1653872200000|2022-05-30 00:56:40|185.95|183.85|186.1|184|186.1|184|185.95|183.85|6
1653872210000|2022-05-30 00:56:50|186.11|184.01|186.15|184.05|186.16|184.06|186.11|184.01|7
1653872220000|2022-05-30 00:57:00|186.14|184.04|186.13|184.03|186.14|184.04|186.11|184.01|5
1653872230000|2022-05-30 00:57:10|186.19|184.09|186.18|184.08|186.2|184.1|186.18|184.08|4
1653872240000|2022-05-30 00:57:20|186.15|184.05|186.14|184.04|186.15|184.05|186.11|184.01|7
1653872250000|2022-05-30 00:57:30|186.15|184.05|186.2|184.1|186.21|184.11|186.15|184.05|5
1653872260000|2022-05-30 00:57:40|186.19|184.09|186.16|184.06|186.2|184.1|186.13|184.03|12
1653872270000|2022-05-30 00:57:50|186.15|184.05|186.19|184.09|186.19|184.09|186.15|184.05|3
1653872280000|2022-05-30 00:58:00|186.18|184.08|186.23|184.13|186.28|184.18|186.18|184.08|11
1653872290000|2022-05-30 00:58:10|186.22|184.12|186.21|184.11|186.23|184.13|186.16|184.06|8
1653872300000|2022-05-30 00:58:20|186.2|184.1|186.2|184.1|186.2|184.1|186.2|184.1|1
1653872310000|2022-05-30 00:58:30|186.19|184.09|186.07|183.97|186.19|184.09|186.06|183.96|7
1653872320000|2022-05-30 00:58:40|186.08|183.98|186.06|183.96|186.08|183.98|186.06|183.96|3
1653872330000|2022-05-30 00:58:50|186.07|183.97|186.15|184.05|186.15|184.05|186.07|183.97|6
1653872340000|2022-05-30 00:59:00|186.16|184.06|186.15|184.05|186.16|184.06|186.12|184.02|7
1653872350000|2022-05-30 00:59:10|186.16|184.06|186.16|184.06|186.16|184.06|186.16|184.06|1
1653872360000|2022-05-30 00:59:20|186.2|184.1|186.2|184.1|186.21|184.11|186.2|184.1|3
1653872400000|2022-05-30 01:00:00|186.09|183.99|185.96|183.86|186.09|183.99|185.91|183.81|14
1653872410000|2022-05-30 01:00:10|185.97|183.87|186.27|184.17|186.28|184.18|185.97|183.87|14
1653872420000|2022-05-30 01:00:20|186.3|184.2|186.19|184.09|186.32|184.22|186.18|184.08|23
1653872430000|2022-05-30 01:00:30|186.17|184.07|186.31|184.21|186.32|184.22|186.16|184.06|20
1653872440000|2022-05-30 01:00:40|186.3|184.2|186.28|184.18|186.3|184.2|186.25|184.15|8
1653872450000|2022-05-30 01:00:50|186.29|184.19|186.3|184.2|186.3|184.2|186.28|184.18|4
1653872460000|2022-05-30 01:01:00|186.31|184.21|186.31|184.21|186.35|184.25|186.29|184.19|13
1653872470000|2022-05-30 01:01:10|186.33|184.23|186.29|184.19|186.35|184.25|186.29|184.19|7
1653872480000|2022-05-30 01:01:20|186.31|184.21|186.3|184.2|186.31|184.21|186.3|184.2|2
1653872490000|2022-05-30 01:01:30|186.31|184.21|186.33|184.23|186.33|184.23|186.31|184.21|3
1653872500000|2022-05-30 01:01:40|186.34|184.24|186.37|184.27|186.38|184.28|186.33|184.23|8
1653872510000|2022-05-30 01:01:50|186.38|184.28|186.28|184.18|186.39|184.29|186.27|184.17|11
1653872520000|2022-05-30 01:02:00|186.26|184.16|186.2|184.1|186.27|184.17|186.17|184.07|9
1653872530000|2022-05-30 01:02:10|186.19|184.09|186.19|184.09|186.19|184.09|186.19|184.09|1
1653872540000|2022-05-30 01:02:20|186.2|184.1|186.29|184.19|186.29|184.19|186.2|184.1|11
1653872550000|2022-05-30 01:02:30|186.3|184.2|186.31|184.21|186.32|184.22|186.3|184.2|4
1653872560000|2022-05-30 01:02:40|186.33|184.23|186.27|184.17|186.33|184.23|186.26|184.16|5
1653872570000|2022-05-30 01:02:50|186.28|184.18|186.26|184.16|186.28|184.18|186.25|184.15|5
1653872580000|2022-05-30 01:03:00|186.25|184.15|186.18|184.08|186.25|184.15|186.17|184.07|9
1653872590000|2022-05-30 01:03:10|186.17|184.07|186.13|184.03|186.17|184.07|186.11|184.01|7
1653872600000|2022-05-30 01:03:20|186.11|184.01|186.12|184.02|186.12|184.02|186.11|184.01|2
1653872610000|2022-05-30 01:03:30|186.13|184.03|186.13|184.03|186.13|184.03|186.13|184.03|1
1653872620000|2022-05-30 01:03:40|186.14|184.04|186.23|184.13|186.23|184.13|186.14|184.04|11
1653872630000|2022-05-30 01:03:50|186.24|184.14|186.31|184.21|186.32|184.22|186.24|184.14|10
1653872640000|2022-05-30 01:04:00|186.3|184.2|186.23|184.13|186.3|184.2|186.23|184.13|4
1653872650000|2022-05-30 01:04:10|186.19|184.09|186.23|184.13|186.23|184.13|186.19|184.09|5
1653872660000|2022-05-30 01:04:20|186.21|184.11|186.22|184.12|186.22|184.12|186.21|184.11|2
1653872670000|2022-05-30 01:04:30|186.21|184.11|186.2|184.1|186.23|184.13|186.19|184.09|11
1653872680000|2022-05-30 01:04:40|186.19|184.09|186.23|184.13|186.24|184.14|186.19|184.09|5
1653872690000|2022-05-30 01:04:50|186.22|184.12|186.24|184.14|186.26|184.16|186.22|184.12|15
1653872700000|2022-05-30 01:05:00|186.23|184.13|186.22|184.12|186.25|184.15|186.18|184.08|13
1653872710000|2022-05-30 01:05:10|186.2|184.1|186.22|184.12|186.22|184.12|186.2|184.1|5
1653872720000|2022-05-30 01:05:20|186.23|184.13|186.21|184.11|186.23|184.13|186.21|184.11|7
1653872730000|2022-05-30 01:05:30|186.2|184.1|186.22|184.12|186.23|184.13|186.19|184.09|6
1653872740000|2022-05-30 01:05:40|186.21|184.11|186.26|184.16|186.26|184.16|186.2|184.1|11
1653872750000|2022-05-30 01:05:50|186.25|184.15|186.26|184.16|186.26|184.16|186.25|184.15|2
1653872760000|2022-05-30 01:06:00|186.25|184.15|186.13|184.03|186.25|184.15|186.13|184.03|6
1653872770000|2022-05-30 01:06:10|186.14|184.04|186.18|184.08|186.2|184.1|186.14|184.04|7
1653872780000|2022-05-30 01:06:20|186.16|184.06|186.22|184.12|186.22|184.12|186.16|184.06|6
1653872790000|2022-05-30 01:06:30|186.24|184.14|186.22|184.12|186.24|184.14|186.22|184.12|5
1653872800000|2022-05-30 01:06:40|186.23|184.13|186.23|184.13|186.23|184.13|186.23|184.13|1
1653872810000|2022-05-30 01:06:50|186.22|184.12|186.13|184.03|186.22|184.12|186.13|184.03|9
1653872820000|2022-05-30 01:07:00|186.14|184.04|186.17|184.07|186.19|184.09|186.14|184.04|9
1653872830000|2022-05-30 01:07:10|186.18|184.08|186.16|184.06|186.19|184.09|186.13|184.03|10
1653872840000|2022-05-30 01:07:20|186.19|184.09|186.18|184.08|186.19|184.09|186.18|184.08|2
1653872850000|2022-05-30 01:07:30|186.17|184.07|186.14|184.04|186.17|184.07|186.14|184.04|6
1653872860000|2022-05-30 01:07:40|186.16|184.06|186.14|184.04|186.19|184.09|186.13|184.03|11
1653872870000|2022-05-30 01:07:50|186.13|184.03|186.14|184.04|186.14|184.04|186.11|184.01|6
1653872880000|2022-05-30 01:08:00|186.15|184.05|186.04|183.94|186.15|184.05|186.03|183.93|9
1653872890000|2022-05-30 01:08:10|186.03|183.93|186.06|183.96|186.06|183.96|186.03|183.93|4
1653872900000|2022-05-30 01:08:20|186.07|183.97|186.17|184.07|186.17|184.07|186.07|183.97|9
1653872910000|2022-05-30 01:08:30|186.16|184.06|186.16|184.06|186.16|184.06|186.16|184.06|1
1653872920000|2022-05-30 01:08:40|186.17|184.07|186.13|184.03|186.17|184.07|186.12|184.02|8
1653872930000|2022-05-30 01:08:50|186.12|184.02|186.03|183.93|186.12|184.02|186.03|183.93|12
1653872940000|2022-05-30 01:09:00|186.04|183.94|186.04|183.94|186.05|183.95|186.03|183.93|7
1653872950000|2022-05-30 01:09:10|186.03|183.93|186.1|184|186.1|184|186.02|183.92|6
1653872960000|2022-05-30 01:09:20|186.11|184.01|185.98|183.88|186.11|184.01|185.97|183.87|8
1653872970000|2022-05-30 01:09:30|185.97|183.87|185.98|183.88|185.98|183.88|185.97|183.87|6
1653872980000|2022-05-30 01:09:40|185.97|183.87|185.98|183.88|185.98|183.88|185.96|183.86|4
1653872990000|2022-05-30 01:09:50|186|183.9|186.1|184|186.12|184.02|186|183.9|14
1653873000000|2022-05-30 01:10:00|186.09|183.99|186.09|183.99|186.1|184|186.09|183.99|7
1653873010000|2022-05-30 01:10:10|186.1|184|186.1|184|186.1|184|186.1|184|1
1653873020000|2022-05-30 01:10:20|186.08|183.98|186.1|184|186.1|184|186.08|183.98|3
1653873030000|2022-05-30 01:10:30|186.09|183.99|186.09|183.99|186.09|183.99|186.02|183.92|13
1653873040000|2022-05-30 01:10:40|186.1|184|186.16|184.06|186.17|184.07|186.1|184|5
1653873050000|2022-05-30 01:10:50|186.17|184.07|186.11|184.01|186.17|184.07|186.11|184.01|7
1653873060000|2022-05-30 01:11:00|186.12|184.02|186.13|184.03|186.14|184.04|186.12|184.02|3
1653873070000|2022-05-30 01:11:10|186.14|184.04|186.17|184.07|186.18|184.08|186.14|184.04|7
1653873090000|2022-05-30 01:11:30|186.16|184.06|186.16|184.06|186.17|184.07|186.15|184.05|7
1653873100000|2022-05-30 01:11:40|186.15|184.05|186.12|184.02|186.15|184.05|186.1|184|8
1653873110000|2022-05-30 01:11:50|186.14|184.04|186.4|184.3|186.4|184.3|186.14|184.04|16
1653873120000|2022-05-30 01:12:00|186.37|184.27|186.4|184.3|186.4|184.3|186.32|184.22|13
1653873130000|2022-05-30 01:12:10|186.42|184.32|186.32|184.22|186.42|184.32|186.32|184.22|12
1653873140000|2022-05-30 01:12:20|186.33|184.23|186.35|184.25|186.35|184.25|186.33|184.23|3
1653873150000|2022-05-30 01:12:30|186.34|184.24|186.36|184.26|186.36|184.26|186.34|184.24|2
1653873160000|2022-05-30 01:12:40|186.38|184.28|186.41|184.31|186.42|184.32|186.35|184.25|14
1653873170000|2022-05-30 01:12:50|186.42|184.32|186.35|184.25|186.42|184.32|186.35|184.25|8
1653873180000|2022-05-30 01:13:00|186.34|184.24|186.34|184.24|186.34|184.24|186.3|184.2|6
1653873190000|2022-05-30 01:13:10|186.33|184.23|186.34|184.24|186.35|184.25|186.33|184.23|9
1653873200000|2022-05-30 01:13:20|186.32|184.22|186.31|184.21|186.32|184.22|186.31|184.21|4
1653873210000|2022-05-30 01:13:30|186.37|184.27|186.34|184.24|186.38|184.28|186.31|184.21|9
1653873220000|2022-05-30 01:13:40|186.33|184.23|186.34|184.24|186.34|184.24|186.33|184.23|2
1653873230000|2022-05-30 01:13:50|186.33|184.23|186.26|184.16|186.33|184.23|186.26|184.16|5
1653873240000|2022-05-30 01:14:00|186.27|184.17|186.26|184.16|186.27|184.17|186.26|184.16|2
1653873250000|2022-05-30 01:14:10|186.27|184.17|186.26|184.16|186.27|184.17|186.26|184.16|2
1653873260000|2022-05-30 01:14:20|186.27|184.17|186.26|184.16|186.27|184.17|186.26|184.16|2
1653873270000|2022-05-30 01:14:30|186.25|184.15|186.26|184.16|186.26|184.16|186.25|184.15|2
1653873280000|2022-05-30 01:14:40|186.29|184.19|186.34|184.24|186.34|184.24|186.29|184.19|6
1653873290000|2022-05-30 01:14:50|186.33|184.23|186.23|184.13|186.33|184.23|186.23|184.13|4
1653873300000|2022-05-30 01:15:00|186.24|184.14|186.35|184.25|186.36|184.26|186.23|184.13|22
1653873310000|2022-05-30 01:15:10|186.34|184.24|186.37|184.27|186.37|184.27|186.33|184.23|8
1653873320000|2022-05-30 01:15:20|186.36|184.26|186.25|184.15|186.36|184.26|186.25|184.15|9
1653873330000|2022-05-30 01:15:30|186.26|184.16|186.33|184.23|186.34|184.24|186.25|184.15|8
1653873340000|2022-05-30 01:15:40|186.34|184.24|186.3|184.2|186.34|184.24|186.29|184.19|6
1653873350000|2022-05-30 01:15:50|186.31|184.21|186.3|184.2|186.33|184.23|186.3|184.2|5
1653873360000|2022-05-30 01:16:00|186.31|184.21|186.25|184.15|186.31|184.21|186.25|184.15|3
1653873370000|2022-05-30 01:16:10|186.24|184.14|186.24|184.14|186.24|184.14|186.24|184.14|1
1653873380000|2022-05-30 01:16:20|186.23|184.13|186.25|184.15|186.25|184.15|186.23|184.13|3
1653873400000|2022-05-30 01:16:40|186.26|184.16|186.26|184.16|186.26|184.16|186.26|184.16|1
1653873410000|2022-05-30 01:16:50|186.23|184.13|186.24|184.14|186.25|184.15|186.23|184.13|3
1653873420000|2022-05-30 01:17:00|186.25|184.15|186.25|184.15|186.25|184.15|186.25|184.15|1
1653873440000|2022-05-30 01:17:20|186.23|184.13|186.24|184.14|186.24|184.14|186.23|184.13|2
1653873450000|2022-05-30 01:17:30|186.21|184.11|186.2|184.1|186.21|184.11|186.2|184.1|2
1653873460000|2022-05-30 01:17:40|186.19|184.09|186.23|184.13|186.23|184.13|186.17|184.07|7
1653873470000|2022-05-30 01:17:50|186.25|184.15|186.43|184.33|186.44|184.34|186.25|184.15|15
1653873480000|2022-05-30 01:18:00|186.42|184.32|186.4|184.3|186.42|184.32|186.4|184.3|3
1653873490000|2022-05-30 01:18:10|186.41|184.31|186.48|184.38|186.48|184.38|186.41|184.31|8
1653873500000|2022-05-30 01:18:20|186.47|184.37|186.56|184.46|186.57|184.47|186.47|184.37|14
1653873510000|2022-05-30 01:18:30|186.57|184.47|186.58|184.48|186.58|184.48|186.57|184.47|4
1653873520000|2022-05-30 01:18:40|186.57|184.47|186.66|184.56|186.66|184.56|186.57|184.47|6
1653873530000|2022-05-30 01:18:50|186.69|184.59|186.67|184.57|186.69|184.59|186.67|184.57|5
1653873540000|2022-05-30 01:19:00|186.68|184.58|186.68|184.58|186.7|184.6|186.67|184.57|7
1653873560000|2022-05-30 01:19:20|186.69|184.59|186.68|184.58|186.69|184.59|186.68|184.58|2
1653873570000|2022-05-30 01:19:30|186.69|184.59|186.7|184.6|186.72|184.62|186.69|184.59|7
1653873580000|2022-05-30 01:19:40|186.71|184.61|186.66|184.56|186.76|184.66|186.66|184.56|9
1653873590000|2022-05-30 01:19:50|186.68|184.58|186.68|184.58|186.76|184.66|186.68|184.58|14
1653873600000|2022-05-30 01:20:00|186.64|184.54|186.65|184.55|186.66|184.56|186.63|184.53|8
1653873610000|2022-05-30 01:20:10|186.64|184.54|186.58|184.48|186.64|184.54|186.56|184.46|10
1653873620000|2022-05-30 01:20:20|186.57|184.47|186.56|184.46|186.57|184.47|186.56|184.46|2
1653873630000|2022-05-30 01:20:30|186.52|184.42|186.47|184.37|186.55|184.45|186.47|184.37|7
1653873640000|2022-05-30 01:20:40|186.49|184.39|186.48|184.38|186.5|184.4|186.48|184.38|6
1653873660000|2022-05-30 01:21:00|186.46|184.36|186.41|184.31|186.46|184.36|186.41|184.31|7
1653873670000|2022-05-30 01:21:10|186.43|184.33|186.42|184.32|186.45|184.35|186.42|184.32|7
1653873680000|2022-05-30 01:21:20|186.43|184.33|186.38|184.28|186.45|184.35|186.37|184.27|9
1653873690000|2022-05-30 01:21:30|186.37|184.27|186.38|184.28|186.39|184.29|186.37|184.27|6
1653873700000|2022-05-30 01:21:40|186.37|184.27|186.38|184.28|186.38|184.28|186.36|184.26|4
1653873710000|2022-05-30 01:21:50|186.39|184.29|186.37|184.27|186.39|184.29|186.37|184.27|5
1653873720000|2022-05-30 01:22:00|186.38|184.28|186.4|184.3|186.41|184.31|186.38|184.28|6
1653873730000|2022-05-30 01:22:10|186.41|184.31|186.39|184.29|186.41|184.31|186.39|184.29|3
1653873740000|2022-05-30 01:22:20|186.38|184.28|186.31|184.21|186.38|184.28|186.31|184.21|5
1653873750000|2022-05-30 01:22:30|186.3|184.2|186.35|184.25|186.35|184.25|186.3|184.2|3
1653873760000|2022-05-30 01:22:40|186.36|184.26|186.49|184.39|186.57|184.47|186.36|184.26|22
1653873770000|2022-05-30 01:22:50|186.53|184.43|186.43|184.33|186.53|184.43|186.42|184.32|20
1653873780000|2022-05-30 01:23:00|186.42|184.32|186.54|184.44|186.54|184.44|186.42|184.32|15
1653873790000|2022-05-30 01:23:10|186.53|184.43|186.46|184.36|186.53|184.43|186.46|184.36|4
1653873800000|2022-05-30 01:23:20|186.47|184.37|186.46|184.36|186.51|184.41|186.46|184.36|7
1653873810000|2022-05-30 01:23:30|186.44|184.34|186.43|184.33|186.44|184.34|186.43|184.33|2
1653873820000|2022-05-30 01:23:40|186.41|184.31|186.38|184.28|186.41|184.31|186.38|184.28|3
1653873830000|2022-05-30 01:23:50|186.37|184.27|186.39|184.29|186.41|184.31|186.37|184.27|7
1653873840000|2022-05-30 01:24:00|186.37|184.27|186.37|184.27|186.37|184.27|186.37|184.27|1
1653873850000|2022-05-30 01:24:10|186.38|184.28|186.37|184.27|186.38|184.28|186.37|184.27|2
1653873860000|2022-05-30 01:24:20|186.36|184.26|186.34|184.24|186.37|184.27|186.34|184.24|6
1653873870000|2022-05-30 01:24:30|186.32|184.22|186.26|184.16|186.32|184.22|186.25|184.15|11
1653873880000|2022-05-30 01:24:40|186.27|184.17|186.27|184.17|186.27|184.17|186.25|184.15|6
1653873890000|2022-05-30 01:24:50|186.34|184.24|186.41|184.31|186.42|184.32|186.34|184.24|7
1653873900000|2022-05-30 01:25:00|186.4|184.3|186.39|184.29|186.4|184.3|186.39|184.29|4
1653873910000|2022-05-30 01:25:10|186.4|184.3|186.45|184.35|186.46|184.36|186.4|184.3|3
1653873920000|2022-05-30 01:25:20|186.46|184.36|186.43|184.33|186.56|184.46|186.43|184.33|19
1653873930000|2022-05-30 01:25:30|186.4|184.3|186.4|184.3|186.4|184.3|186.4|184.3|1
1653873940000|2022-05-30 01:25:40|186.41|184.31|186.38|184.28|186.41|184.31|186.38|184.28|2
1653873950000|2022-05-30 01:25:50|186.39|184.29|186.4|184.3|186.4|184.3|186.38|184.28|6
1653873960000|2022-05-30 01:26:00|186.39|184.29|186.38|184.28|186.39|184.29|186.37|184.27|4
1653873980000|2022-05-30 01:26:20|186.37|184.27|186.33|184.23|186.37|184.27|186.31|184.21|10
1653873990000|2022-05-30 01:26:30|186.32|184.22|186.31|184.21|186.33|184.23|186.31|184.21|8
1653874000000|2022-05-30 01:26:40|186.32|184.22|186.32|184.22|186.32|184.22|186.32|184.22|1
1653874010000|2022-05-30 01:26:50|186.34|184.24|186.33|184.23|186.35|184.25|186.32|184.22|9
1653874020000|2022-05-30 01:27:00|186.32|184.22|186.32|184.22|186.32|184.22|186.31|184.21|3
1653874030000|2022-05-30 01:27:10|186.33|184.23|186.36|184.26|186.37|184.27|186.33|184.23|7
1653874040000|2022-05-30 01:27:20|186.37|184.27|186.41|184.31|186.42|184.32|186.37|184.27|14
1653874050000|2022-05-30 01:27:30|186.42|184.32|186.41|184.31|186.42|184.32|186.4|184.3|8
1653874060000|2022-05-30 01:27:40|186.4|184.3|186.42|184.32|186.42|184.32|186.4|184.3|5
1653874070000|2022-05-30 01:27:50|186.41|184.31|186.42|184.32|186.42|184.32|186.4|184.3|4
1653874080000|2022-05-30 01:28:00|186.43|184.33|186.46|184.36|186.46|184.36|186.43|184.33|4
1653874090000|2022-05-30 01:28:10|186.45|184.35|186.48|184.38|186.48|184.38|186.45|184.35|4
1653874100000|2022-05-30 01:28:20|186.47|184.37|186.74|184.64|186.75|184.65|186.46|184.36|12
1653874110000|2022-05-30 01:28:30|186.73|184.63|186.73|184.63|186.73|184.63|186.72|184.62|5
1653874120000|2022-05-30 01:28:40|186.74|184.64|186.77|184.67|186.77|184.67|186.74|184.64|5
1653874140000|2022-05-30 01:29:00|186.76|184.66|186.76|184.66|186.78|184.68|186.74|184.64|9
1653874150000|2022-05-30 01:29:10|186.75|184.65|186.68|184.58|186.75|184.65|186.65|184.55|12
1653874160000|2022-05-30 01:29:20|186.67|184.57|186.64|184.54|186.67|184.57|186.64|184.54|4
1653874170000|2022-05-30 01:29:30|186.66|184.56|186.65|184.55|186.66|184.56|186.64|184.54|6
1653874200000|2022-05-30 01:30:00|186.66|184.56|186.8|184.7|186.81|184.71|186.66|184.56|11
1653874210000|2022-05-30 01:30:10|186.81|184.71|186.81|184.71|186.81|184.71|186.77|184.67|11
1653874220000|2022-05-30 01:30:20|186.8|184.7|186.96|184.86|186.98|184.88|186.8|184.7|14
1653874230000|2022-05-30 01:30:30|186.92|184.82|186.96|184.86|186.96|184.86|186.87|184.77|16
1653874240000|2022-05-30 01:30:40|186.98|184.88|186.97|184.87|186.98|184.88|186.97|184.87|4
1653874250000|2022-05-30 01:30:50|186.94|184.84|186.96|184.86|186.98|184.88|186.94|184.84|11
1653874260000|2022-05-30 01:31:00|186.97|184.87|187.04|184.94|187.11|185.01|186.96|184.86|14
1653874270000|2022-05-30 01:31:10|187.05|184.95|187.05|184.95|187.05|184.95|187.04|184.94|3
1653874280000|2022-05-30 01:31:20|187.08|184.98|187.13|185.03|187.13|185.03|187.08|184.98|6
1653874290000|2022-05-30 01:31:30|187.18|185.08|187.21|185.11|187.23|185.13|187.18|185.08|5
1653874300000|2022-05-30 01:31:40|187.22|185.12|187.21|185.11|187.23|185.13|187.18|185.08|11
1653874310000|2022-05-30 01:31:50|187.22|185.12|187.5|185.4|187.56|185.46|187.22|185.12|22
1653874320000|2022-05-30 01:32:00|187.52|185.42|187.54|185.44|187.57|185.47|187.52|185.42|12
1653874330000|2022-05-30 01:32:10|187.53|185.43|187.46|185.36|187.54|185.44|187.44|185.34|20
1653874340000|2022-05-30 01:32:20|187.47|185.37|187.47|185.37|187.53|185.43|187.46|185.36|12
1653874350000|2022-05-30 01:32:30|187.48|185.38|187.71|185.61|187.73|185.63|187.48|185.38|9
1653874360000|2022-05-30 01:32:40|187.7|185.6|187.63|185.53|187.7|185.6|187.6|185.5|17
1653874370000|2022-05-30 01:32:50|187.62|185.52|187.48|185.38|187.64|185.54|187.48|185.38|14
1653874380000|2022-05-30 01:33:00|187.53|185.43|187.48|185.38|187.54|185.44|187.48|185.38|9
1653874390000|2022-05-30 01:33:10|187.5|185.4|187.52|185.42|187.53|185.43|187.46|185.36|8
1653874400000|2022-05-30 01:33:20|187.54|185.44|187.62|185.52|187.66|185.56|187.54|185.44|12
1653874410000|2022-05-30 01:33:30|187.61|185.51|187.65|185.55|187.66|185.56|187.56|185.46|11
1653874420000|2022-05-30 01:33:40|187.64|185.54|187.74|185.64|187.76|185.66|187.64|185.54|10
1653874430000|2022-05-30 01:33:50|187.72|185.62|187.54|185.44|187.72|185.62|187.53|185.43|15
1653874440000|2022-05-30 01:34:00|187.55|185.45|187.58|185.48|187.66|185.56|187.55|185.45|11
1653874450000|2022-05-30 01:34:10|187.57|185.47|187.65|185.55|187.66|185.56|187.57|185.47|7
1653874460000|2022-05-30 01:34:20|187.66|185.56|187.67|185.57|187.67|185.57|187.66|185.56|2
1653874470000|2022-05-30 01:34:30|187.68|185.58|187.69|185.59|187.69|185.59|187.67|185.57|3
1653874480000|2022-05-30 01:34:40|187.71|185.61|187.76|185.66|187.76|185.66|187.71|185.61|11
1653874490000|2022-05-30 01:34:50|187.66|185.56|187.63|185.53|187.66|185.56|187.62|185.52|8
1653874500000|2022-05-30 01:35:00|187.64|185.54|187.84|185.74|187.84|185.74|187.64|185.54|13
1653874510000|2022-05-30 01:35:10|187.83|185.73|187.83|185.73|187.84|185.74|187.82|185.72|5
1653874520000|2022-05-30 01:35:20|187.84|185.74|187.9|185.8|187.9|185.8|187.84|185.74|10
1653874530000|2022-05-30 01:35:30|187.89|185.79|187.9|185.8|187.9|185.8|187.82|185.72|8
1653874540000|2022-05-30 01:35:40|187.91|185.81|187.86|185.76|187.91|185.81|187.85|185.75|9
1653874550000|2022-05-30 01:35:50|187.84|185.74|187.87|185.77|187.9|185.8|187.81|185.71|13
1653874560000|2022-05-30 01:36:00|187.88|185.78|187.9|185.8|187.92|185.82|187.87|185.77|13
1653874570000|2022-05-30 01:36:10|187.91|185.81|188.03|185.93|188.04|185.94|187.91|185.81|11
1653874580000|2022-05-30 01:36:20|188.02|185.92|188.3|186.2|188.3|186.2|187.96|185.86|29
1653874590000|2022-05-30 01:36:30|188.31|186.21|188.36|186.26|188.38|186.28|188.28|186.18|28
1653874600000|2022-05-30 01:36:40|188.34|186.24|188.34|186.24|188.37|186.27|188.28|186.18|13
1653874610000|2022-05-30 01:36:50|188.4|186.3|188.43|186.33|188.43|186.33|188.36|186.26|14
1653874620000|2022-05-30 01:37:00|188.44|186.34|188.45|186.35|188.45|186.35|188.42|186.32|4
1653874630000|2022-05-30 01:37:10|188.46|186.36|188.45|186.35|188.46|186.36|188.44|186.34|3
1653874640000|2022-05-30 01:37:20|188.48|186.38|188.82|186.72|188.86|186.76|188.48|186.38|22
1653874650000|2022-05-30 01:37:30|188.81|186.71|188.89|186.79|188.94|186.84|188.75|186.65|27
1653874660000|2022-05-30 01:37:40|188.87|186.77|189|186.9|189.18|187.08|188.86|186.76|35
1653874670000|2022-05-30 01:37:50|188.97|186.87|189.05|186.95|189.19|187.09|188.97|186.87|34
1653874680000|2022-05-30 01:38:00|189.02|186.92|189.02|186.92|189.12|187.02|188.99|186.89|29
1653874690000|2022-05-30 01:38:10|189.03|186.93|188.96|186.86|189.19|187.09|188.94|186.84|23
1653874700000|2022-05-30 01:38:20|188.94|186.84|188.83|186.73|188.95|186.85|188.79|186.69|22
1653874710000|2022-05-30 01:38:30|188.82|186.72|188.82|186.72|188.82|186.72|188.75|186.65|24
1653874720000|2022-05-30 01:38:40|188.81|186.71|188.83|186.73|188.83|186.73|188.67|186.57|24
1653874730000|2022-05-30 01:38:50|188.85|186.75|188.81|186.71|188.86|186.76|188.74|186.64|22
1653874740000|2022-05-30 01:39:00|188.82|186.72|188.71|186.61|188.86|186.76|188.71|186.61|17
1653874750000|2022-05-30 01:39:10|188.67|186.57|188.72|186.62|188.75|186.65|188.67|186.57|18
1653874760000|2022-05-30 01:39:20|188.71|186.61|188.51|186.41|188.71|186.61|188.5|186.4|17
1653874770000|2022-05-30 01:39:30|188.49|186.39|188.39|186.29|188.52|186.42|188.39|186.29|16
1653874780000|2022-05-30 01:39:40|188.4|186.3|188.62|186.52|188.62|186.52|188.4|186.3|15
1653874790000|2022-05-30 01:39:50|188.61|186.51|188.59|186.49|188.61|186.51|188.59|186.49|4
1653874800000|2022-05-30 01:40:00|188.58|186.48|188.77|186.67|188.79|186.69|188.58|186.48|17
1653874810000|2022-05-30 01:40:10|188.76|186.66|188.78|186.68|188.78|186.68|188.76|186.66|6
1653874820000|2022-05-30 01:40:20|188.77|186.67|188.64|186.54|188.78|186.68|188.63|186.53|10
1653874830000|2022-05-30 01:40:30|188.63|186.53|188.54|186.44|188.65|186.55|188.54|186.44|11
1653874840000|2022-05-30 01:40:40|188.53|186.43|188.49|186.39|188.53|186.43|188.49|186.39|11
1653874850000|2022-05-30 01:40:50|188.51|186.41|188.65|186.55|188.66|186.56|188.49|186.39|16
1653874860000|2022-05-30 01:41:00|188.64|186.54|188.6|186.5|188.66|186.56|188.57|186.47|13
1653874870000|2022-05-30 01:41:10|188.59|186.49|188.63|186.53|188.67|186.57|188.58|186.48|20
1653874880000|2022-05-30 01:41:20|188.62|186.52|188.58|186.48|188.62|186.52|188.58|186.48|16
1653874890000|2022-05-30 01:41:30|188.57|186.47|188.59|186.49|188.59|186.49|188.57|186.47|10
1653874900000|2022-05-30 01:41:40|188.58|186.48|188.72|186.62|188.72|186.62|188.58|186.48|19
1653874910000|2022-05-30 01:41:50|188.71|186.61|188.59|186.49|188.77|186.67|188.58|186.48|21
1653874920000|2022-05-30 01:42:00|188.58|186.48|188.67|186.57|188.68|186.58|188.58|186.48|11
1653874930000|2022-05-30 01:42:10|188.66|186.56|188.65|186.55|188.67|186.57|188.65|186.55|6
1653874940000|2022-05-30 01:42:20|188.66|186.56|188.69|186.59|188.71|186.61|188.66|186.56|7
1653874950000|2022-05-30 01:42:30|188.7|186.6|188.71|186.61|188.71|186.61|188.68|186.58|7
1653874960000|2022-05-30 01:42:40|188.7|186.6|188.65|186.55|188.71|186.61|188.63|186.53|11
1653874970000|2022-05-30 01:42:50|188.64|186.54|188.61|186.51|188.64|186.54|188.57|186.47|13
1653874980000|2022-05-30 01:43:00|188.6|186.5|188.67|186.57|188.79|186.69|188.59|186.49|22
1653874990000|2022-05-30 01:43:10|188.69|186.59|188.76|186.66|188.76|186.66|188.69|186.59|6
1653875000000|2022-05-30 01:43:20|188.75|186.65|188.79|186.69|188.79|186.69|188.74|186.64|7
1653875010000|2022-05-30 01:43:30|188.8|186.7|188.65|186.55|188.82|186.72|188.65|186.55|11
1653875020000|2022-05-30 01:43:40|188.66|186.56|189.07|186.97|189.17|187.07|188.66|186.56|24
1653875030000|2022-05-30 01:43:50|189.08|186.98|188.84|186.74|189.13|187.03|188.82|186.72|25
1653875040000|2022-05-30 01:44:00|188.85|186.75|188.92|186.82|188.94|186.84|188.85|186.75|10
1653875050000|2022-05-30 01:44:10|188.89|186.79|188.83|186.73|188.9|186.8|188.81|186.71|12
1653875060000|2022-05-30 01:44:20|188.84|186.74|188.87|186.77|188.91|186.81|188.84|186.74|21
1653875070000|2022-05-30 01:44:30|188.86|186.76|188.86|186.76|188.95|186.85|188.81|186.71|21
1653875080000|2022-05-30 01:44:40|188.82|186.72|188.84|186.74|188.85|186.75|188.78|186.68|16
1653875090000|2022-05-30 01:44:50|188.83|186.73|188.94|186.84|189.02|186.92|188.83|186.73|24
1653875100000|2022-05-30 01:45:00|188.93|186.83|189.05|186.95|189.14|187.04|188.93|186.83|29
1653875110000|2022-05-30 01:45:10|189.04|186.94|188.89|186.79|189.05|186.95|188.89|186.79|15
1653875120000|2022-05-30 01:45:20|188.9|186.8|188.82|186.72|188.9|186.8|188.81|186.71|23
1653875130000|2022-05-30 01:45:30|188.79|186.69|188.93|186.83|188.94|186.84|188.79|186.69|18
1653875140000|2022-05-30 01:45:40|188.94|186.84|188.92|186.82|188.98|186.88|188.88|186.78|18
1653875150000|2022-05-30 01:45:50|188.93|186.83|188.86|186.76|188.97|186.87|188.83|186.73|17
1653875160000|2022-05-30 01:46:00|188.85|186.75|188.82|186.72|188.85|186.75|188.77|186.67|18
1653875170000|2022-05-30 01:46:10|188.81|186.71|188.77|186.67|188.81|186.71|188.74|186.64|14
1653875180000|2022-05-30 01:46:20|188.76|186.66|188.58|186.48|188.77|186.67|188.58|186.48|18
1653875190000|2022-05-30 01:46:30|188.57|186.47|188.47|186.37|188.57|186.47|188.41|186.31|15
1653875200000|2022-05-30 01:46:40|188.43|186.33|188.45|186.35|188.45|186.35|188.43|186.33|4
1653875210000|2022-05-30 01:46:50|188.54|186.44|188.63|186.53|188.63|186.53|188.47|186.37|12
1653875220000|2022-05-30 01:47:00|188.62|186.52|188.6|186.5|188.62|186.52|188.52|186.42|8
1653875230000|2022-05-30 01:47:10|188.57|186.47|188.62|186.52|188.7|186.6|188.57|186.47|21
1653875240000|2022-05-30 01:47:20|188.63|186.53|188.53|186.43|188.63|186.53|188.46|186.36|15
1653875250000|2022-05-30 01:47:30|188.54|186.44|188.66|186.56|188.69|186.59|188.54|186.44|12
1653875260000|2022-05-30 01:47:40|188.64|186.54|188.62|186.52|188.65|186.55|188.62|186.52|9
1653875270000|2022-05-30 01:47:50|188.64|186.54|188.67|186.57|188.8|186.7|188.63|186.53|19
1653875280000|2022-05-30 01:48:00|188.65|186.55|188.71|186.61|188.71|186.61|188.65|186.55|9
1653875290000|2022-05-30 01:48:10|188.7|186.6|188.74|186.64|188.74|186.64|188.66|186.56|16
1653875300000|2022-05-30 01:48:20|188.77|186.67|188.85|186.75|188.85|186.75|188.75|186.65|12
1653875310000|2022-05-30 01:48:30|188.84|186.74|188.92|186.82|188.94|186.84|188.84|186.74|17
1653875320000|2022-05-30 01:48:40|188.93|186.83|188.98|186.88|189.04|186.94|188.92|186.82|16
1653875330000|2022-05-30 01:48:50|189|186.9|188.89|186.79|189|186.9|188.87|186.77|14
1653875340000|2022-05-30 01:49:00|188.91|186.81|188.92|186.82|188.93|186.83|188.88|186.78|15
1653875350000|2022-05-30 01:49:10|188.93|186.83|188.85|186.75|188.95|186.85|188.84|186.74|11
1653875360000|2022-05-30 01:49:20|188.84|186.74|188.84|186.74|188.84|186.74|188.81|186.71|6
1653875370000|2022-05-30 01:49:30|188.83|186.73|188.85|186.75|188.86|186.76|188.79|186.69|12
1653875380000|2022-05-30 01:49:40|188.86|186.76|188.91|186.81|188.91|186.81|188.86|186.76|7
1653875390000|2022-05-30 01:49:50|188.92|186.82|188.93|186.83|188.96|186.86|188.92|186.82|7
1653875400000|2022-05-30 01:50:00|188.92|186.82|188.87|186.77|188.93|186.83|188.86|186.76|17
1653875410000|2022-05-30 01:50:10|188.88|186.78|188.86|186.76|188.88|186.78|188.85|186.75|12
1653875420000|2022-05-30 01:50:20|188.87|186.77|188.91|186.81|188.92|186.82|188.86|186.76|10
1653875430000|2022-05-30 01:50:30|188.92|186.82|188.98|186.88|188.98|186.88|188.92|186.82|11
1653875440000|2022-05-30 01:50:40|188.97|186.87|189.01|186.91|189.04|186.94|188.96|186.86|12
1653875450000|2022-05-30 01:50:50|189|186.9|188.94|186.84|189|186.9|188.92|186.82|9
1653875460000|2022-05-30 01:51:00|188.93|186.83|188.86|186.76|188.93|186.83|188.84|186.74|8
1653875470000|2022-05-30 01:51:10|188.87|186.77|188.91|186.81|188.94|186.84|188.86|186.76|14
1653875480000|2022-05-30 01:51:20|188.92|186.82|188.85|186.75|188.93|186.83|188.85|186.75|8
1653875490000|2022-05-30 01:51:30|188.84|186.74|189|186.9|189.03|186.93|188.84|186.74|13
1653875500000|2022-05-30 01:51:40|188.99|186.89|188.99|186.89|189.05|186.95|188.94|186.84|13
1653875510000|2022-05-30 01:51:50|189|186.9|188.95|186.85|189|186.9|188.91|186.81|16
1653875520000|2022-05-30 01:52:00|188.96|186.86|188.96|186.86|188.98|186.88|188.92|186.82|10
1653875530000|2022-05-30 01:52:10|188.95|186.85|189.1|187|189.12|187.02|188.95|186.85|20
1653875540000|2022-05-30 01:52:20|189.14|187.04|189.15|187.05|189.16|187.06|189.13|187.03|10
1653875550000|2022-05-30 01:52:30|189.16|187.06|189.16|187.06|189.17|187.07|189.11|187.01|15
1653875560000|2022-05-30 01:52:40|189.15|187.05|188.96|186.86|189.17|187.07|188.96|186.86|16
1653875570000|2022-05-30 01:52:50|188.97|186.87|188.87|186.77|188.98|186.88|188.85|186.75|21
1653875580000|2022-05-30 01:53:00|188.86|186.76|188.99|186.89|189|186.9|188.86|186.76|19
1653875590000|2022-05-30 01:53:10|189|186.9|189.21|187.11|189.24|187.14|189|186.9|20
1653875600000|2022-05-30 01:53:20|189.23|187.13|189.27|187.17|189.27|187.17|189.22|187.12|11
1653875610000|2022-05-30 01:53:30|189.26|187.16|189.26|187.16|189.28|187.18|189.24|187.14|9
1653875620000|2022-05-30 01:53:40|189.25|187.15|189.26|187.16|189.26|187.16|189.25|187.15|4
1653875630000|2022-05-30 01:53:50|189.25|187.15|189.28|187.18|189.34|187.24|189.25|187.15|13
1653875640000|2022-05-30 01:54:00|189.27|187.17|189.19|187.09|189.28|187.18|189.18|187.08|16
1653875650000|2022-05-30 01:54:10|189.18|187.08|189.11|187.01|189.19|187.09|189.1|187|11
1653875660000|2022-05-30 01:54:20|189.1|187|189.07|186.97|189.1|187|189.07|186.97|10
1653875670000|2022-05-30 01:54:30|189.06|186.96|189.06|186.96|189.06|186.96|189.05|186.95|3
1653875680000|2022-05-30 01:54:40|189.08|186.98|189.14|187.04|189.16|187.06|189.08|186.98|9
1653875690000|2022-05-30 01:54:50|189.15|187.05|189.17|187.07|189.17|187.07|189.13|187.03|9
1653875700000|2022-05-30 01:55:00|189.16|187.06|189.15|187.05|189.17|187.07|189.15|187.05|4
1653875710000|2022-05-30 01:55:10|189.14|187.04|189.12|187.02|189.14|187.04|189.1|187|8
1653875720000|2022-05-30 01:55:20|189.15|187.05|189.08|186.98|189.18|187.08|189.06|186.96|12
1653875730000|2022-05-30 01:55:30|189.09|186.99|189.07|186.97|189.1|187|189.07|186.97|6
1653875740000|2022-05-30 01:55:40|189.06|186.96|189.06|186.96|189.06|186.96|189.05|186.95|9
1653875750000|2022-05-30 01:55:50|189.07|186.97|189.05|186.95|189.13|187.03|189.04|186.94|12
1653875760000|2022-05-30 01:56:00|189.06|186.96|188.89|186.79|189.06|186.96|188.87|186.77|10
1653875770000|2022-05-30 01:56:10|188.88|186.78|188.88|186.78|188.9|186.8|188.87|186.77|13
1653875780000|2022-05-30 01:56:20|188.89|186.79|189.03|186.93|189.05|186.95|188.89|186.79|10
1653875790000|2022-05-30 01:56:30|189.02|186.92|188.93|186.83|189.03|186.93|188.93|186.83|10
1653875800000|2022-05-30 01:56:40|188.92|186.82|188.94|186.84|188.94|186.84|188.92|186.82|5
1653875810000|2022-05-30 01:56:50|188.97|186.87|188.98|186.88|188.99|186.89|188.97|186.87|5
1653875820000|2022-05-30 01:57:00|188.99|186.89|189.03|186.93|189.03|186.93|188.99|186.89|5
1653875830000|2022-05-30 01:57:10|189.02|186.92|189.02|186.92|189.03|186.93|189.02|186.92|3
1653875840000|2022-05-30 01:57:20|189.01|186.91|189.03|186.93|189.03|186.93|189.01|186.91|3
1653875870000|2022-05-30 01:57:50|189.11|187.01|189.07|186.97|189.13|187.03|189.03|186.93|10
1653875880000|2022-05-30 01:58:00|189.1|187|189.12|187.02|189.13|187.03|189.1|187|6
1653875890000|2022-05-30 01:58:10|189.13|187.03|189.13|187.03|189.13|187.03|189.09|186.99|7
1653875900000|2022-05-30 01:58:20|189.12|187.02|189.09|186.99|189.12|187.02|189.08|186.98|11
1653875910000|2022-05-30 01:58:30|189.1|187|189.11|187.01|189.11|187.01|189.08|186.98|9
1653875920000|2022-05-30 01:58:40|189.13|187.03|189.23|187.13|189.23|187.13|189.13|187.03|9
1653875930000|2022-05-30 01:58:50|189.22|187.12|189.31|187.21|189.31|187.21|189.18|187.08|13
1653875940000|2022-05-30 01:59:00|189.33|187.23|189.28|187.18|189.34|187.24|189.28|187.18|8
1653875950000|2022-05-30 01:59:10|189.27|187.17|189.24|187.14|189.28|187.18|189.17|187.07|13
1653875960000|2022-05-30 01:59:20|189.22|187.12|189.34|187.24|189.42|187.32|189.11|187.01|20
1653875970000|2022-05-30 01:59:30|189.32|187.22|189.46|187.36|189.55|187.45|189.32|187.22|25
1653875980000|2022-05-30 01:59:40|189.47|187.37|189.53|187.43|189.55|187.45|189.47|187.37|23
1653875990000|2022-05-30 01:59:50|189.54|187.44|189.45|187.35|189.54|187.44|189.45|187.35|9
1653876000000|2022-05-30 02:00:00|189.46|187.36|189.75|187.65|189.79|187.69|189.44|187.34|33
1653876010000|2022-05-30 02:00:10|189.77|187.67|189.73|187.63|189.79|187.69|189.62|187.52|29
1653876020000|2022-05-30 02:00:20|189.77|187.67|189.73|187.63|189.85|187.75|189.66|187.56|28
1653876030000|2022-05-30 02:00:30|189.78|187.68|189.55|187.45|189.78|187.68|189.54|187.44|22
1653876040000|2022-05-30 02:00:40|189.53|187.43|189.57|187.47|189.57|187.47|189.53|187.43|14
1653876050000|2022-05-30 02:00:50|189.58|187.48|189.55|187.45|189.58|187.48|189.55|187.45|8
1653876060000|2022-05-30 02:01:00|189.54|187.44|189.54|187.44|189.54|187.44|189.45|187.35|15
1653876070000|2022-05-30 02:01:10|189.53|187.43|189.56|187.46|189.57|187.47|189.53|187.43|10
1653876080000|2022-05-30 02:01:20|189.57|187.47|189.44|187.34|189.57|187.47|189.42|187.32|12
1653876090000|2022-05-30 02:01:30|189.43|187.33|189.41|187.31|189.46|187.36|189.41|187.31|11
1653876100000|2022-05-30 02:01:40|189.42|187.32|189.42|187.32|189.43|187.33|189.42|187.32|3
1653876110000|2022-05-30 02:01:50|189.43|187.33|189.55|187.45|189.59|187.49|189.43|187.33|7
1653876120000|2022-05-30 02:02:00|189.56|187.46|189.46|187.36|189.6|187.5|189.45|187.35|11
1653876130000|2022-05-30 02:02:10|189.47|187.37|189.51|187.41|189.53|187.43|189.47|187.37|11
1653876140000|2022-05-30 02:02:20|189.5|187.4|189.44|187.34|189.51|187.41|189.37|187.27|18
1653876150000|2022-05-30 02:02:30|189.46|187.36|189.47|187.37|189.48|187.38|189.44|187.34|10
1653876160000|2022-05-30 02:02:40|189.49|187.39|189.48|187.38|189.49|187.39|189.47|187.37|4
1653876170000|2022-05-30 02:02:50|189.49|187.39|189.55|187.45|189.56|187.46|189.48|187.38|10
1653876180000|2022-05-30 02:03:00|189.54|187.44|189.54|187.44|189.54|187.44|189.53|187.43|5
1653876190000|2022-05-30 02:03:10|189.52|187.42|189.56|187.46|189.58|187.48|189.47|187.37|18
1653876200000|2022-05-30 02:03:20|189.6|187.5|189.6|187.5|189.62|187.52|189.59|187.49|9
1653876210000|2022-05-30 02:03:30|189.61|187.51|189.83|187.73|189.89|187.79|189.61|187.51|21
1653876220000|2022-05-30 02:03:40|189.86|187.76|190.27|188.17|190.38|188.28|189.85|187.75|31
1653876230000|2022-05-30 02:03:50|190.28|188.18|190.42|188.32|190.48|188.38|190.17|188.07|34
1653876240000|2022-05-30 02:04:00|190.43|188.33|190.45|188.35|190.81|188.71|190.42|188.32|34
1653876250000|2022-05-30 02:04:10|190.47|188.37|190.51|188.41|190.59|188.49|190.12|188.02|35
1653876260000|2022-05-30 02:04:20|190.54|188.44|190.49|188.39|190.75|188.65|190.47|188.37|32
1653876270000|2022-05-30 02:04:30|190.5|188.4|190.46|188.36|190.51|188.41|190.44|188.34|20
1653876280000|2022-05-30 02:04:40|190.45|188.35|190.44|188.34|190.49|188.39|190.44|188.34|9
1653876290000|2022-05-30 02:04:50|190.45|188.35|190.97|188.87|190.97|188.87|190.45|188.35|33
1653876300000|2022-05-30 02:05:00|190.99|188.89|191.31|189.21|191.33|189.23|190.9|188.8|39
1653876310000|2022-05-30 02:05:10|191.34|189.24|191.82|189.72|191.83|189.73|191.34|189.24|38
1653876320000|2022-05-30 02:05:20|191.76|189.66|191.45|189.35|191.76|189.66|191.42|189.32|33
1653876330000|2022-05-30 02:05:30|191.46|189.36|191.42|189.32|191.48|189.38|191.38|189.28|24
1653876340000|2022-05-30 02:05:40|191.45|189.35|191.51|189.41|191.55|189.45|191.45|189.35|17
1653876350000|2022-05-30 02:05:50|191.52|189.42|191.37|189.27|191.57|189.47|191.33|189.23|25
1653876360000|2022-05-30 02:06:00|191.38|189.28|191.05|188.95|191.46|189.36|190.83|188.73|29
1653876370000|2022-05-30 02:06:10|191.07|188.97|190.85|188.75|191.08|188.98|190.85|188.75|29
1653876380000|2022-05-30 02:06:20|190.86|188.76|190.79|188.69|190.92|188.82|190.78|188.68|27
1653876390000|2022-05-30 02:06:30|190.78|188.68|190.78|188.68|190.81|188.71|190.69|188.59|28
1653876400000|2022-05-30 02:06:40|190.81|188.71|191.44|189.34|191.44|189.34|190.81|188.71|33
1653876410000|2022-05-30 02:06:50|191.43|189.33|191.34|189.24|191.44|189.34|191.26|189.16|26
1653876420000|2022-05-30 02:07:00|191.37|189.27|191.31|189.21|191.38|189.28|191.25|189.15|25
1653876430000|2022-05-30 02:07:10|191.3|189.2|191.06|188.96|191.3|189.2|190.99|188.89|27
1653876440000|2022-05-30 02:07:20|191.1|189|191.01|188.91|191.13|189.03|191.01|188.91|27
1653876450000|2022-05-30 02:07:30|191|188.9|190.88|188.78|191.02|188.92|190.86|188.76|25
1653876460000|2022-05-30 02:07:40|190.86|188.76|190.89|188.79|190.93|188.83|190.86|188.76|21
1653876470000|2022-05-30 02:07:50|190.88|188.78|190.66|188.56|190.88|188.78|190.62|188.52|12
1653876480000|2022-05-30 02:08:00|190.68|188.58|190.73|188.63|190.8|188.7|190.68|188.58|15
1653876490000|2022-05-30 02:08:10|190.72|188.62|190.59|188.49|190.72|188.62|190.59|188.49|11
1653876500000|2022-05-30 02:08:20|190.61|188.51|190.61|188.51|190.68|188.58|190.55|188.45|25
1653876510000|2022-05-30 02:08:30|190.58|188.48|190.61|188.51|190.64|188.54|190.57|188.47|21
1653876520000|2022-05-30 02:08:40|190.59|188.49|190.58|188.48|190.6|188.5|190.54|188.44|12
1653876530000|2022-05-30 02:08:50|190.59|188.49|190.58|188.48|190.59|188.49|190.57|188.47|3
1653876540000|2022-05-30 02:09:00|190.61|188.51|190.75|188.65|190.75|188.65|190.61|188.51|7
1653876550000|2022-05-30 02:09:10|190.74|188.64|190.75|188.65|190.79|188.69|190.73|188.63|15
1653876560000|2022-05-30 02:09:20|190.76|188.66|190.73|188.63|190.77|188.67|190.73|188.63|13
1653876570000|2022-05-30 02:09:30|190.75|188.65|191.01|188.91|191.01|188.91|190.72|188.62|16
1653876580000|2022-05-30 02:09:40|191|188.9|190.84|188.74|191.02|188.92|190.83|188.73|15
1653876590000|2022-05-30 02:09:50|190.83|188.73|191.13|189.03|191.14|189.04|190.81|188.71|23
1653876600000|2022-05-30 02:10:00|191.14|189.04|191.2|189.1|191.2|189.1|191.09|188.99|21
1653876610000|2022-05-30 02:10:10|191.18|189.08|191.12|189.02|191.21|189.11|191.12|189.02|22
1653876620000|2022-05-30 02:10:20|191.11|189.01|191.01|188.91|191.17|189.07|191.01|188.91|18
1653876630000|2022-05-30 02:10:30|191|188.9|190.9|188.8|191|188.9|190.89|188.79|18
1653876640000|2022-05-30 02:10:40|190.89|188.79|190.95|188.85|190.95|188.85|190.87|188.77|17
1653876650000|2022-05-30 02:10:50|190.94|188.84|191|188.9|191.01|188.91|190.92|188.82|19
1653876660000|2022-05-30 02:11:00|190.98|188.88|190.96|188.86|190.99|188.89|190.95|188.85|13
1653876670000|2022-05-30 02:11:10|190.95|188.85|191.23|189.13|191.23|189.13|190.95|188.85|13
1653876680000|2022-05-30 02:11:20|191.26|189.16|191.02|188.92|191.26|189.16|191.02|188.92|17
1653876690000|2022-05-30 02:11:30|191.03|188.93|191.02|188.92|191.08|188.98|190.98|188.88|19
1653876700000|2022-05-30 02:11:40|190.98|188.88|190.9|188.8|191.05|188.95|190.9|188.8|15
1653876710000|2022-05-30 02:11:50|190.85|188.75|190.72|188.62|190.86|188.76|190.72|188.62|18
1653876720000|2022-05-30 02:12:00|190.7|188.6|190.67|188.57|190.72|188.62|190.65|188.55|11
1653876730000|2022-05-30 02:12:10|190.66|188.56|190.83|188.73|190.84|188.74|190.66|188.56|12
1653876740000|2022-05-30 02:12:20|190.82|188.72|190.81|188.71|190.82|188.72|190.79|188.69|13
1653876750000|2022-05-30 02:12:30|190.79|188.69|190.81|188.71|190.84|188.74|190.79|188.69|12
1653876760000|2022-05-30 02:12:40|190.82|188.72|190.81|188.71|190.83|188.73|190.8|188.7|10
1653876770000|2022-05-30 02:12:50|190.82|188.72|190.92|188.82|190.93|188.83|190.82|188.72|8
1653876780000|2022-05-30 02:13:00|190.91|188.81|190.86|188.76|190.92|188.82|190.86|188.76|8
1653876790000|2022-05-30 02:13:10|190.83|188.73|190.96|188.86|190.98|188.88|190.82|188.72|17
1653876800000|2022-05-30 02:13:20|190.95|188.85|190.93|188.83|190.96|188.86|190.93|188.83|5
1653876810000|2022-05-30 02:13:30|190.94|188.84|190.95|188.85|190.98|188.88|190.93|188.83|12
1653876820000|2022-05-30 02:13:40|190.96|188.86|190.98|188.88|190.98|188.88|190.96|188.86|9
1653876830000|2022-05-30 02:13:50|191|188.9|191|188.9|191|188.9|190.96|188.86|9
1653876840000|2022-05-30 02:14:00|191.03|188.93|191.12|189.02|191.13|189.03|191.03|188.93|10
1653876850000|2022-05-30 02:14:10|191.13|189.03|191.14|189.04|191.16|189.06|191.12|189.02|7
1653876860000|2022-05-30 02:14:20|191.13|189.03|191.14|189.04|191.16|189.06|191.13|189.03|8
1653876870000|2022-05-30 02:14:30|191.15|189.05|191.15|189.05|191.2|189.1|191.15|189.05|12
1653876880000|2022-05-30 02:14:40|191.13|189.03|191.07|188.97|191.17|189.07|191.06|188.96|10
1653876890000|2022-05-30 02:14:50|191.06|188.96|191.08|188.98|191.11|189.01|191.05|188.95|9
1653876900000|2022-05-30 02:15:00|191.11|189.01|191.14|189.04|191.24|189.14|191.09|188.99|19
1653876910000|2022-05-30 02:15:10|191.16|189.06|191.13|189.03|191.17|189.07|191.13|189.03|8
1653876920000|2022-05-30 02:15:20|191.07|188.97|191.12|189.02|191.13|189.03|191.06|188.96|13
1653876930000|2022-05-30 02:15:30|191.13|189.03|191.25|189.15|191.39|189.29|191.13|189.03|21
1653876940000|2022-05-30 02:15:40|191.27|189.17|191.3|189.2|191.3|189.2|191.26|189.16|10
1653876950000|2022-05-30 02:15:50|191.32|189.22|191.36|189.26|191.43|189.33|191.32|189.22|28
1653876960000|2022-05-30 02:16:00|191.34|189.24|191.34|189.24|191.38|189.28|191.28|189.18|15
1653876970000|2022-05-30 02:16:10|191.33|189.23|191.37|189.27|191.55|189.45|191.3|189.2|24
1653876980000|2022-05-30 02:16:20|191.38|189.28|191.31|189.21|191.39|189.29|191.31|189.21|7
1653876990000|2022-05-30 02:16:30|191.28|189.18|191.57|189.47|191.57|189.47|191.25|189.15|17
1653877000000|2022-05-30 02:16:40|191.55|189.45|191.55|189.45|191.57|189.47|191.49|189.39|23
1653877010000|2022-05-30 02:16:50|191.54|189.44|191.4|189.3|191.56|189.46|191.4|189.3|19
1653877020000|2022-05-30 02:17:00|191.41|189.31|191.34|189.24|191.42|189.32|191.32|189.22|21
1653877030000|2022-05-30 02:17:10|191.35|189.25|191.24|189.14|191.35|189.25|191.24|189.14|10
1653877040000|2022-05-30 02:17:20|191.23|189.13|191.17|189.07|191.23|189.13|191.15|189.05|21
1653877050000|2022-05-30 02:17:30|191.14|189.04|191.35|189.25|191.41|189.31|190.91|188.81|19
1653877060000|2022-05-30 02:17:40|191.39|189.29|191.36|189.26|191.45|189.35|191.23|189.13|31
1653877070000|2022-05-30 02:17:50|191.35|189.25|191.3|189.2|191.36|189.26|191.24|189.14|23
1653877080000|2022-05-30 02:18:00|191.29|189.19|191.36|189.26|191.39|189.29|191.28|189.18|20
1653877090000|2022-05-30 02:18:10|191.35|189.25|191.23|189.13|191.35|189.25|191.23|189.13|6
1653877100000|2022-05-30 02:18:20|191.24|189.14|191.19|189.09|191.24|189.14|191.17|189.07|14
1653877110000|2022-05-30 02:18:30|191.2|189.1|191.19|189.09|191.28|189.18|191.19|189.09|14
1653877120000|2022-05-30 02:18:40|191.18|189.08|191.21|189.11|191.22|189.12|191.16|189.06|9
1653877130000|2022-05-30 02:18:50|191.2|189.1|191.21|189.11|191.21|189.11|191.2|189.1|2
1653877140000|2022-05-30 02:19:00|191.22|189.12|191.29|189.19|191.29|189.19|191.22|189.12|9
1653877150000|2022-05-30 02:19:10|191.28|189.18|191.28|189.18|191.3|189.2|191.26|189.16|14
1653877160000|2022-05-30 02:19:20|191.29|189.19|191.24|189.14|191.32|189.22|191.24|189.14|5
1653877170000|2022-05-30 02:19:30|191.25|189.15|191.22|189.12|191.25|189.15|191.2|189.1|10
1653877180000|2022-05-30 02:19:40|191.19|189.09|191.16|189.06|191.19|189.09|191.14|189.04|7
1653877190000|2022-05-30 02:19:50|191.15|189.05|191.14|189.04|191.16|189.06|191.14|189.04|8
1653877200000|2022-05-30 02:20:00|191.15|189.05|191.29|189.19|191.31|189.21|191.15|189.05|8
1653877210000|2022-05-30 02:20:10|191.31|189.21|191.31|189.21|191.31|189.21|191.31|189.21|1
1653877220000|2022-05-30 02:20:20|191.33|189.23|191.34|189.24|191.34|189.24|191.33|189.23|2
1653877230000|2022-05-30 02:20:30|191.37|189.27|191.41|189.31|191.41|189.31|191.27|189.17|14
1653877240000|2022-05-30 02:20:40|191.42|189.32|191.35|189.25|191.43|189.33|191.31|189.21|10
1653877250000|2022-05-30 02:20:50|191.38|189.28|191.4|189.3|191.43|189.33|191.37|189.27|13
1653877260000|2022-05-30 02:21:00|191.42|189.32|191.42|189.32|191.44|189.34|191.41|189.31|12
1653877270000|2022-05-30 02:21:10|191.41|189.31|191.5|189.4|191.5|189.4|191.34|189.24|18
1653877280000|2022-05-30 02:21:20|191.47|189.37|191.53|189.43|191.61|189.51|191.47|189.37|24
1653877290000|2022-05-30 02:21:30|191.54|189.44|191.43|189.33|191.62|189.52|191.38|189.28|22
1653877300000|2022-05-30 02:21:40|191.4|189.3|191.36|189.26|191.43|189.33|191.36|189.26|20
1653877310000|2022-05-30 02:21:50|191.37|189.27|191.43|189.33|191.45|189.35|191.37|189.27|13
1653877320000|2022-05-30 02:22:00|191.44|189.34|191.39|189.29|191.44|189.34|191.34|189.24|9
1653877330000|2022-05-30 02:22:10|191.4|189.3|191.37|189.27|191.41|189.31|191.36|189.26|15
1653877340000|2022-05-30 02:22:20|191.35|189.25|191.42|189.32|191.42|189.32|191.33|189.23|14
1653877350000|2022-05-30 02:22:30|191.43|189.33|191.5|189.4|191.54|189.44|191.43|189.33|12
1653877360000|2022-05-30 02:22:40|191.51|189.41|191.51|189.41|191.52|189.42|191.51|189.41|3
1653877370000|2022-05-30 02:22:50|191.5|189.4|191.49|189.39|191.5|189.4|191.47|189.37|7
1653877380000|2022-05-30 02:23:00|191.48|189.38|191.44|189.34|191.48|189.38|191.44|189.34|9
1653877400000|2022-05-30 02:23:20|191.42|189.32|191.43|189.33|191.43|189.33|191.4|189.3|3
1653877410000|2022-05-30 02:23:30|191.4|189.3|191.25|189.15|191.4|189.3|191.21|189.11|12
1653877420000|2022-05-30 02:23:40|191.24|189.14|191.29|189.19|191.3|189.2|191.24|189.14|9
1653877430000|2022-05-30 02:23:50|191.28|189.18|191.28|189.18|191.29|189.19|191.28|189.18|7
1653877440000|2022-05-30 02:24:00|191.27|189.17|191.33|189.23|191.33|189.23|191.23|189.13|14
1653877450000|2022-05-30 02:24:10|191.32|189.22|191.29|189.19|191.33|189.23|191.27|189.17|10
1653877460000|2022-05-30 02:24:20|191.28|189.18|191.39|189.29|191.39|189.29|191.27|189.17|14
1653877470000|2022-05-30 02:24:30|191.38|189.28|191.39|189.29|191.39|189.29|191.36|189.26|9
1653877480000|2022-05-30 02:24:40|191.38|189.28|191.43|189.33|191.44|189.34|191.38|189.28|10
1653877490000|2022-05-30 02:24:50|191.42|189.32|191.37|189.27|191.42|189.32|191.34|189.24|9
1653877500000|2022-05-30 02:25:00|191.36|189.26|191.39|189.29|191.39|189.29|191.36|189.26|6
1653877510000|2022-05-30 02:25:10|191.38|189.28|191.58|189.48|191.66|189.56|191.38|189.28|20
1653877520000|2022-05-30 02:25:20|191.6|189.5|191.6|189.5|191.65|189.55|191.58|189.48|16
1653877530000|2022-05-30 02:25:30|191.59|189.49|191.53|189.43|191.6|189.5|191.52|189.42|13
1653877540000|2022-05-30 02:25:40|191.54|189.44|191.53|189.43|191.57|189.47|191.52|189.42|13
1653877550000|2022-05-30 02:25:50|191.55|189.45|191.57|189.47|191.58|189.48|191.55|189.45|11
1653877560000|2022-05-30 02:26:00|191.56|189.46|191.69|189.59|191.72|189.62|191.56|189.46|16
1653877570000|2022-05-30 02:26:10|191.7|189.6|191.83|189.73|191.86|189.76|191.69|189.59|16
1653877580000|2022-05-30 02:26:20|191.82|189.72|191.84|189.74|191.85|189.75|191.81|189.71|11
1653877590000|2022-05-30 02:26:30|191.83|189.73|191.66|189.56|191.85|189.75|191.66|189.56|17
1653877600000|2022-05-30 02:26:40|191.65|189.55|191.74|189.64|191.75|189.65|191.65|189.55|15
1653877610000|2022-05-30 02:26:50|191.73|189.63|191.62|189.52|191.73|189.63|191.61|189.51|19
1653877620000|2022-05-30 02:27:00|191.61|189.51|191.57|189.47|191.62|189.52|191.52|189.42|15
1653877630000|2022-05-30 02:27:10|191.56|189.46|191.55|189.45|191.58|189.48|191.54|189.44|12
1653877640000|2022-05-30 02:27:20|191.54|189.44|191.69|189.59|191.7|189.6|191.54|189.44|16
1653877650000|2022-05-30 02:27:30|191.68|189.58|191.85|189.75|191.85|189.75|191.66|189.56|17
1653877660000|2022-05-30 02:27:40|191.84|189.74|191.8|189.7|191.84|189.74|191.8|189.7|8
1653877670000|2022-05-30 02:27:50|191.78|189.68|191.73|189.63|191.79|189.69|191.73|189.63|13
1653877680000|2022-05-30 02:28:00|191.74|189.64|191.7|189.6|191.74|189.64|191.7|189.6|6
1653877690000|2022-05-30 02:28:10|191.71|189.61|191.54|189.44|191.71|189.61|191.48|189.38|15
1653877700000|2022-05-30 02:28:20|191.53|189.43|191.54|189.44|191.54|189.44|191.52|189.42|6
1653877710000|2022-05-30 02:28:30|191.55|189.45|191.58|189.48|191.59|189.49|191.55|189.45|6
1653877720000|2022-05-30 02:28:40|191.59|189.49|191.6|189.5|191.6|189.5|191.58|189.48|6
1653877730000|2022-05-30 02:28:50|191.59|189.49|191.59|189.49|191.6|189.5|191.59|189.49|3
1653877740000|2022-05-30 02:29:00|191.58|189.48|191.54|189.44|191.58|189.48|191.54|189.44|7
1653877750000|2022-05-30 02:29:10|191.53|189.43|191.51|189.41|191.53|189.43|191.51|189.41|7
1653877760000|2022-05-30 02:29:20|191.54|189.44|191.68|189.58|191.69|189.59|191.54|189.44|14
1653877770000|2022-05-30 02:29:30|191.69|189.59|191.66|189.56|191.69|189.59|191.66|189.56|8
1653877780000|2022-05-30 02:29:40|191.67|189.57|191.6|189.5|191.67|189.57|191.6|189.5|5
1653877790000|2022-05-30 02:29:50|191.61|189.51|191.59|189.49|191.61|189.51|191.59|189.49|3
1653877800000|2022-05-30 02:30:00|191.58|189.48|191.6|189.5|191.6|189.5|191.52|189.42|16
1653877810000|2022-05-30 02:30:10|191.62|189.52|191.65|189.55|191.66|189.56|191.62|189.52|9
1653877820000|2022-05-30 02:30:20|191.64|189.54|191.59|189.49|191.65|189.55|191.55|189.45|12
1653877830000|2022-05-30 02:30:30|191.58|189.48|191.51|189.41|191.58|189.48|191.51|189.41|7
1653877840000|2022-05-30 02:30:40|191.5|189.4|191.41|189.31|191.5|189.4|191.33|189.23|9
1653877850000|2022-05-30 02:30:50|191.42|189.32|191.4|189.3|191.42|189.32|191.4|189.3|2
1653877860000|2022-05-30 02:31:00|191.38|189.28|191.22|189.12|191.38|189.28|191.19|189.09|18
1653877870000|2022-05-30 02:31:10|191.24|189.14|191.22|189.12|191.26|189.16|191.21|189.11|14
1653877880000|2022-05-30 02:31:20|191.23|189.13|191.23|189.13|191.23|189.13|191.2|189.1|14
1653877890000|2022-05-30 02:31:30|191.25|189.15|191.31|189.21|191.36|189.26|191.25|189.15|11
1653877900000|2022-05-30 02:31:40|191.3|189.2|191.35|189.25|191.35|189.25|191.23|189.13|15
1653877910000|2022-05-30 02:31:50|191.36|189.26|191.45|189.35|191.46|189.36|191.36|189.26|9
1653877920000|2022-05-30 02:32:00|191.46|189.36|191.48|189.38|191.5|189.4|191.45|189.35|10
1653877930000|2022-05-30 02:32:10|191.46|189.36|191.53|189.43|191.53|189.43|191.43|189.33|9
1653877940000|2022-05-30 02:32:20|191.57|189.47|191.54|189.44|191.57|189.47|191.53|189.43|5
1653877950000|2022-05-30 02:32:30|191.55|189.45|191.56|189.46|191.56|189.46|191.55|189.45|2
1653877970000|2022-05-30 02:32:50|191.57|189.47|191.54|189.44|191.59|189.49|191.54|189.44|5
1653877980000|2022-05-30 02:33:00|191.52|189.42|191.51|189.41|191.54|189.44|191.51|189.41|8
1653877990000|2022-05-30 02:33:10|191.52|189.42|191.55|189.45|191.55|189.45|191.51|189.41|6
1653878000000|2022-05-30 02:33:20|191.54|189.44|191.57|189.47|191.57|189.47|191.54|189.44|6
1653878010000|2022-05-30 02:33:30|191.56|189.46|191.5|189.4|191.56|189.46|191.5|189.4|10
1653878020000|2022-05-30 02:33:40|191.49|189.39|191.42|189.32|191.5|189.4|191.42|189.32|10
1653878030000|2022-05-30 02:33:50|191.41|189.31|191.39|189.29|191.41|189.31|191.39|189.29|4
1653878040000|2022-05-30 02:34:00|191.4|189.3|191.28|189.18|191.4|189.3|191.25|189.15|13
1653878050000|2022-05-30 02:34:10|191.29|189.19|191.37|189.27|191.37|189.27|191.29|189.19|6
1653878060000|2022-05-30 02:34:20|191.36|189.26|191.35|189.25|191.37|189.27|191.35|189.25|5
1653878070000|2022-05-30 02:34:30|191.36|189.26|191.38|189.28|191.39|189.29|191.36|189.26|3
1653878080000|2022-05-30 02:34:40|191.39|189.29|191.36|189.26|191.4|189.3|191.34|189.24|8
1653878090000|2022-05-30 02:34:50|191.37|189.27|191.39|189.29|191.4|189.3|191.37|189.27|5
1653878100000|2022-05-30 02:35:00|191.38|189.28|191.33|189.23|191.38|189.28|191.21|189.11|14
1653878110000|2022-05-30 02:35:10|191.34|189.24|191.3|189.2|191.35|189.25|191.3|189.2|9
1653878120000|2022-05-30 02:35:20|191.31|189.21|191.35|189.25|191.36|189.26|191.31|189.21|6
1653878130000|2022-05-30 02:35:30|191.36|189.26|191.35|189.25|191.36|189.26|191.35|189.25|2
1653878140000|2022-05-30 02:35:40|191.34|189.24|191.3|189.2|191.34|189.24|191.29|189.19|6
1653878150000|2022-05-30 02:35:50|191.29|189.19|191.31|189.21|191.36|189.26|191.28|189.18|10
1653878160000|2022-05-30 02:36:00|191.32|189.22|191.23|189.13|191.32|189.22|191.23|189.13|8
1653878170000|2022-05-30 02:36:10|191.24|189.14|191.24|189.14|191.25|189.15|191.23|189.13|7
1653878190000|2022-05-30 02:36:30|191.28|189.18|191.29|189.19|191.34|189.24|191.27|189.17|11
1653878200000|2022-05-30 02:36:40|191.28|189.18|191.2|189.1|191.28|189.18|191.2|189.1|10
1653878210000|2022-05-30 02:36:50|191.22|189.12|191.06|188.96|191.22|189.12|191.01|188.91|11
1653878220000|2022-05-30 02:37:00|191.07|188.97|191.09|188.99|191.1|189|191.07|188.97|5
1653878230000|2022-05-30 02:37:10|191.1|189|191.11|189.01|191.11|189.01|191.09|188.99|4
1653878240000|2022-05-30 02:37:20|191.1|189|191.08|188.98|191.1|189|191.07|188.97|5
1653878250000|2022-05-30 02:37:30|191.09|188.99|191.09|188.99|191.1|189|191.08|188.98|4
1653878260000|2022-05-30 02:37:40|191.1|189|191.15|189.05|191.15|189.05|191.1|189|7
1653878270000|2022-05-30 02:37:50|191.14|189.04|191.2|189.1|191.2|189.1|191.14|189.04|9
1653878280000|2022-05-30 02:38:00|191.19|189.09|191.11|189.01|191.2|189.1|191.11|189.01|7
1653878290000|2022-05-30 02:38:10|191.1|189|191.25|189.15|191.28|189.18|191.1|189|14
1653878300000|2022-05-30 02:38:20|191.24|189.14|191.25|189.15|191.29|189.19|191.24|189.14|8
1653878310000|2022-05-30 02:38:30|191.26|189.16|191.28|189.18|191.28|189.18|191.26|189.16|3
1653878320000|2022-05-30 02:38:40|191.26|189.16|191.27|189.17|191.27|189.17|191.26|189.16|2
1653878340000|2022-05-30 02:39:00|191.26|189.16|191.27|189.17|191.27|189.17|191.26|189.16|2
1653878350000|2022-05-30 02:39:10|191.31|189.21|191.46|189.36|191.46|189.36|191.31|189.21|11
1653878360000|2022-05-30 02:39:20|191.45|189.35|191.48|189.38|191.48|189.38|191.44|189.34|8
1653878370000|2022-05-30 02:39:30|191.54|189.44|191.52|189.42|191.54|189.44|191.51|189.41|10
1653878380000|2022-05-30 02:39:40|191.49|189.39|191.49|189.39|191.53|189.43|191.44|189.34|12
1653878390000|2022-05-30 02:39:50|191.53|189.43|191.61|189.51|191.61|189.51|191.52|189.42|8
1653878400000|2022-05-30 02:40:00|191.6|189.5|191.49|189.39|191.6|189.5|191.49|189.39|17
1653878410000|2022-05-30 02:40:10|191.5|189.4|191.54|189.44|191.54|189.44|191.49|189.39|13
1653878420000|2022-05-30 02:40:20|191.52|189.42|191.55|189.45|191.57|189.47|191.52|189.42|8
1653878430000|2022-05-30 02:40:30|191.56|189.46|191.59|189.49|191.59|189.49|191.56|189.46|3
1653878440000|2022-05-30 02:40:40|191.61|189.51|191.66|189.56|191.67|189.57|191.61|189.51|13
1653878450000|2022-05-30 02:40:50|191.65|189.55|191.8|189.7|191.85|189.75|191.65|189.55|28
1653878460000|2022-05-30 02:41:00|191.77|189.67|191.78|189.68|191.87|189.77|191.75|189.65|20
1653878470000|2022-05-30 02:41:10|191.77|189.67|191.65|189.55|191.78|189.68|191.65|189.55|21
1653878480000|2022-05-30 02:41:20|191.66|189.56|191.58|189.48|191.66|189.56|191.57|189.47|6
1653878490000|2022-05-30 02:41:30|191.57|189.47|191.56|189.46|191.58|189.48|191.51|189.41|17
1653878500000|2022-05-30 02:41:40|191.55|189.45|191.52|189.42|191.56|189.46|191.51|189.41|9
1653878510000|2022-05-30 02:41:50|191.51|189.41|191.5|189.4|191.53|189.43|191.49|189.39|9
1653878520000|2022-05-30 02:42:00|191.49|189.39|191.49|189.39|191.51|189.41|191.48|189.38|5
1653878530000|2022-05-30 02:42:10|191.5|189.4|191.54|189.44|191.56|189.46|191.49|189.39|11
1653878540000|2022-05-30 02:42:20|191.51|189.41|191.48|189.38|191.51|189.41|191.48|189.38|8
1653878550000|2022-05-30 02:42:30|191.49|189.39|191.43|189.33|191.49|189.39|191.41|189.31|9
1653878560000|2022-05-30 02:42:40|191.42|189.32|191.46|189.36|191.46|189.36|191.41|189.31|4
1653878570000|2022-05-30 02:42:50|191.45|189.35|191.44|189.34|191.46|189.36|191.41|189.31|13
1653878580000|2022-05-30 02:43:00|191.46|189.36|191.46|189.36|191.46|189.36|191.46|189.36|1
1653878590000|2022-05-30 02:43:10|191.47|189.37|191.49|189.39|191.5|189.4|191.47|189.37|3
1653878600000|2022-05-30 02:43:20|191.5|189.4|191.48|189.38|191.55|189.45|191.47|189.37|13
1653878610000|2022-05-30 02:43:30|191.49|189.39|191.46|189.36|191.49|189.39|191.33|189.23|18
1653878620000|2022-05-30 02:43:40|191.48|189.38|191.47|189.37|191.53|189.43|191.47|189.37|15
1653878630000|2022-05-30 02:43:50|191.48|189.38|191.45|189.35|191.48|189.38|191.45|189.35|5
1653878640000|2022-05-30 02:44:00|191.47|189.37|191.53|189.43|191.53|189.43|191.46|189.36|12
1653878650000|2022-05-30 02:44:10|191.54|189.44|191.54|189.44|191.59|189.49|191.51|189.41|16
1653878660000|2022-05-30 02:44:20|191.55|189.45|191.55|189.45|191.57|189.47|191.54|189.44|12
1653878670000|2022-05-30 02:44:30|191.57|189.47|191.54|189.44|191.58|189.48|191.54|189.44|5
1653878680000|2022-05-30 02:44:40|191.55|189.45|191.48|189.38|191.55|189.45|191.46|189.36|13
1653878690000|2022-05-30 02:44:50|191.49|189.39|191.49|189.39|191.49|189.39|191.49|189.39|1
1653878700000|2022-05-30 02:45:00|191.5|189.4|191.4|189.3|191.5|189.4|191.26|189.16|15
1653878710000|2022-05-30 02:45:10|191.39|189.29|191.28|189.18|191.39|189.29|191.27|189.17|13
1653878720000|2022-05-30 02:45:20|191.27|189.17|191.27|189.17|191.29|189.19|191.26|189.16|9
1653878730000|2022-05-30 02:45:30|191.24|189.14|191.2|189.1|191.24|189.14|191.18|189.08|9
1653878740000|2022-05-30 02:45:40|191.19|189.09|191.19|189.09|191.22|189.12|191.19|189.09|7
1653878750000|2022-05-30 02:45:50|191.21|189.11|191.15|189.05|191.21|189.11|191.14|189.04|10
1653878760000|2022-05-30 02:46:00|191.12|189.02|191.11|189.01|191.12|189.02|191.1|189|6
1653878770000|2022-05-30 02:46:10|191.1|189|191.11|189.01|191.13|189.03|191.1|189|5
1653878780000|2022-05-30 02:46:20|191.12|189.02|191.12|189.02|191.13|189.03|191.11|189.01|5
1653878790000|2022-05-30 02:46:30|191.06|188.96|190.94|188.84|191.07|188.97|190.94|188.84|6
1653878800000|2022-05-30 02:46:40|190.93|188.83|191|188.9|191|188.9|190.93|188.83|9
1653878810000|2022-05-30 02:46:50|190.99|188.89|190.98|188.88|191.03|188.93|190.97|188.87|13
1653878820000|2022-05-30 02:47:00|190.99|188.89|191.05|188.95|191.14|189.04|190.99|188.89|23
1653878830000|2022-05-30 02:47:10|191.08|188.98|191.01|188.91|191.08|188.98|190.99|188.89|17
1653878840000|2022-05-30 02:47:20|190.98|188.88|190.97|188.87|191.02|188.92|190.97|188.87|11
1653878850000|2022-05-30 02:47:30|190.96|188.86|190.96|188.86|190.96|188.86|190.94|188.84|5
1653878860000|2022-05-30 02:47:40|190.95|188.85|190.94|188.84|190.96|188.86|190.92|188.82|11
1653878870000|2022-05-30 02:47:50|190.95|188.85|190.95|188.85|190.98|188.88|190.95|188.85|6
1653878880000|2022-05-30 02:48:00|190.94|188.84|190.96|188.86|190.97|188.87|190.93|188.83|10
1653878890000|2022-05-30 02:48:10|190.95|188.85|190.95|188.85|190.95|188.85|190.95|188.85|1
1653878900000|2022-05-30 02:48:20|190.94|188.84|190.92|188.82|190.94|188.84|190.92|188.82|5
1653878910000|2022-05-30 02:48:30|190.91|188.81|190.94|188.84|190.94|188.84|190.84|188.74|14
1653878920000|2022-05-30 02:48:40|190.93|188.83|190.95|188.85|190.95|188.85|190.92|188.82|13
1653878930000|2022-05-30 02:48:50|190.97|188.87|190.87|188.77|190.97|188.87|190.87|188.77|17
1653878940000|2022-05-30 02:49:00|190.9|188.8|190.95|188.85|190.97|188.87|190.9|188.8|13
1653878950000|2022-05-30 02:49:10|190.94|188.84|191.05|188.95|191.05|188.95|190.93|188.83|13
1653878960000|2022-05-30 02:49:20|191.07|188.97|191.07|188.97|191.12|189.02|191.06|188.96|15
1653878970000|2022-05-30 02:49:30|191.04|188.94|191.04|188.94|191.07|188.97|191.04|188.94|8
1653878980000|2022-05-30 02:49:40|191.05|188.95|191.05|188.95|191.05|188.95|191|188.9|11
1653878990000|2022-05-30 02:49:50|191.04|188.94|191.03|188.93|191.04|188.94|190.99|188.89|9
1653879000000|2022-05-30 02:50:00|191.02|188.92|190.98|188.88|191.02|188.92|190.98|188.88|11
1653879010000|2022-05-30 02:50:10|190.99|188.89|191.01|188.91|191.01|188.91|190.99|188.89|5
1653879020000|2022-05-30 02:50:20|191|188.9|190.98|188.88|191.01|188.91|190.96|188.86|7
1653879030000|2022-05-30 02:50:30|190.97|188.87|191.02|188.92|191.02|188.92|190.95|188.85|10
1653879040000|2022-05-30 02:50:40|191.03|188.93|191.07|188.97|191.1|189|191.03|188.93|14
1653879050000|2022-05-30 02:50:50|191.01|188.91|190.96|188.86|191.01|188.91|190.94|188.84|10
1653879060000|2022-05-30 02:51:00|190.95|188.85|190.24|188.14|191|188.9|190.24|188.14|15
1653879070000|2022-05-30 02:51:10|190.22|188.12|190.19|188.09|190.22|188.12|190.05|187.95|24
1653879080000|2022-05-30 02:51:20|190.18|188.08|190.19|188.09|190.2|188.1|190.08|187.98|23
1653879090000|2022-05-30 02:51:30|190.14|188.04|190.05|187.95|190.15|188.05|190.05|187.95|21
1653879100000|2022-05-30 02:51:40|190.09|187.99|190.04|187.94|190.1|188|190.04|187.94|19
1653879110000|2022-05-30 02:51:50|190.06|187.96|189.3|187.2|190.07|187.97|189.14|187.04|21
1653879120000|2022-05-30 02:52:00|189.22|187.12|189.28|187.18|189.41|187.31|189.22|187.12|27
1653879130000|2022-05-30 02:52:10|189.29|187.19|189.33|187.23|189.35|187.25|189.27|187.17|21
1653879140000|2022-05-30 02:52:20|189.32|187.22|189.29|187.19|189.34|187.24|189.27|187.17|26
1653879150000|2022-05-30 02:52:30|189.28|187.18|189.31|187.21|189.33|187.23|189.28|187.18|11
1653879160000|2022-05-30 02:52:40|189.32|187.22|189.4|187.3|189.43|187.33|189.32|187.22|23
1653879170000|2022-05-30 02:52:50|189.42|187.32|189.44|187.34|189.45|187.35|189.41|187.31|17
1653879180000|2022-05-30 02:53:00|189.45|187.35|189.38|187.28|189.45|187.35|189.38|187.28|18
1653879190000|2022-05-30 02:53:10|189.39|187.29|189.42|187.32|189.44|187.34|189.39|187.29|23
1653879200000|2022-05-30 02:53:20|189.41|187.31|189.49|187.39|189.53|187.43|189.4|187.3|19
1653879210000|2022-05-30 02:53:30|189.45|187.35|189.45|187.35|189.52|187.42|189.45|187.35|16
1653879220000|2022-05-30 02:53:40|189.44|187.34|189.45|187.35|189.45|187.35|189.44|187.34|4
1653879230000|2022-05-30 02:53:50|189.46|187.36|189.45|187.35|189.46|187.36|189.45|187.35|4
1653879240000|2022-05-30 02:54:00|189.46|187.36|189.47|187.37|189.49|187.39|189.46|187.36|9
1653879250000|2022-05-30 02:54:10|189.46|187.36|189.44|187.34|189.46|187.36|189.28|187.18|13
1653879260000|2022-05-30 02:54:20|189.45|187.35|189.47|187.37|189.48|187.38|189.45|187.35|5
1653879270000|2022-05-30 02:54:30|189.48|187.38|189.48|187.38|189.5|187.4|189.45|187.35|10
1653879280000|2022-05-30 02:54:40|189.46|187.36|189.46|187.36|189.5|187.4|189.45|187.35|15
1653879290000|2022-05-30 02:54:50|189.47|187.37|189.46|187.36|189.47|187.37|189.45|187.35|6
1653879300000|2022-05-30 02:55:00|189.49|187.39|189.46|187.36|189.49|187.39|189.46|187.36|9
1653879310000|2022-05-30 02:55:10|189.45|187.35|189.42|187.32|189.45|187.35|189.41|187.31|10
1653879320000|2022-05-30 02:55:20|189.41|187.31|189.47|187.37|189.48|187.38|189.39|187.29|17
1653879330000|2022-05-30 02:55:30|189.46|187.36|189.5|187.4|189.51|187.41|189.46|187.36|6
1653879340000|2022-05-30 02:55:40|189.51|187.41|189.49|187.39|189.54|187.44|189.46|187.36|15
1653879350000|2022-05-30 02:55:50|189.48|187.38|189.49|187.39|189.5|187.4|189.48|187.38|10
1653879360000|2022-05-30 02:56:00|189.48|187.38|189.47|187.37|189.49|187.39|189.46|187.36|11
1653879370000|2022-05-30 02:56:10|189.46|187.36|189.41|187.31|189.46|187.36|189.41|187.31|9
1653879380000|2022-05-30 02:56:20|189.44|187.34|189.41|187.31|189.44|187.34|189.41|187.31|12
1653879390000|2022-05-30 02:56:30|189.44|187.34|189.4|187.3|189.44|187.34|189.4|187.3|10
1653879400000|2022-05-30 02:56:40|189.41|187.31|189.33|187.23|189.41|187.31|189.31|187.21|7
1653879410000|2022-05-30 02:56:50|189.32|187.22|189.29|187.19|189.32|187.22|189.28|187.18|4
1653879420000|2022-05-30 02:57:00|189.32|187.22|189.41|187.31|189.43|187.33|189.32|187.22|9
1653879430000|2022-05-30 02:57:10|189.42|187.32|189.44|187.34|189.46|187.36|189.42|187.32|9
1653879440000|2022-05-30 02:57:20|189.43|187.33|189.37|187.27|189.43|187.33|189.36|187.26|9
1653879450000|2022-05-30 02:57:30|189.39|187.29|189.35|187.25|189.39|187.29|189.34|187.24|10
1653879460000|2022-05-30 02:57:40|189.34|187.24|189.33|187.23|189.36|187.26|189.33|187.23|6
1653879470000|2022-05-30 02:57:50|189.34|187.24|189.37|187.27|189.37|187.27|189.34|187.24|10
1653879480000|2022-05-30 02:58:00|189.38|187.28|189.39|187.29|189.4|187.3|189.38|187.28|5
1653879490000|2022-05-30 02:58:10|189.4|187.3|189.4|187.3|189.4|187.3|189.4|187.3|1
1653879500000|2022-05-30 02:58:20|189.38|187.28|189.36|187.26|189.38|187.28|189.33|187.23|6
1653879510000|2022-05-30 02:58:30|189.37|187.27|189.36|187.26|189.37|187.27|189.36|187.26|2
1653879520000|2022-05-30 02:58:40|189.37|187.27|189.4|187.3|189.42|187.32|189.37|187.27|6
1653879530000|2022-05-30 02:58:50|189.41|187.31|189.39|187.29|189.41|187.31|189.39|187.29|3
1653879540000|2022-05-30 02:59:00|189.4|187.3|189.4|187.3|189.4|187.3|189.4|187.3|1
1653879560000|2022-05-30 02:59:20|189.41|187.31|189.41|187.31|189.41|187.31|189.41|187.31|1
1653879570000|2022-05-30 02:59:30|189.35|187.25|189.39|187.29|189.39|187.29|189.34|187.24|7
1653879590000|2022-05-30 02:59:50|189.4|187.3|189.4|187.3|189.41|187.31|189.39|187.29|5
1653879600000|2022-05-30 03:00:00|189.41|187.31|189.52|187.42|189.55|187.45|189.41|187.31|15
1653879610000|2022-05-30 03:00:10|189.53|187.43|189.38|187.28|189.55|187.45|189.38|187.28|16
1653879620000|2022-05-30 03:00:20|189.4|187.3|189.52|187.42|189.52|187.42|189.38|187.28|21
1653879630000|2022-05-30 03:00:30|189.53|187.43|189.53|187.43|189.55|187.45|189.51|187.41|11
1653879640000|2022-05-30 03:00:40|189.55|187.45|189.56|187.46|189.56|187.46|189.55|187.45|2
1653879650000|2022-05-30 03:00:50|189.55|187.45|189.5|187.4|189.55|187.45|189.48|187.38|16
1653879660000|2022-05-30 03:01:00|189.53|187.43|189.53|187.43|189.54|187.44|189.51|187.41|10
1653879670000|2022-05-30 03:01:10|189.52|187.42|189.42|187.32|189.53|187.43|189.38|187.28|14
1653879680000|2022-05-30 03:01:20|189.39|187.29|189.51|187.41|189.52|187.42|189.39|187.29|19
1653879690000|2022-05-30 03:01:30|189.5|187.4|189.5|187.4|189.52|187.42|189.5|187.4|7
1653879700000|2022-05-30 03:01:40|189.51|187.41|189.53|187.43|189.61|187.51|189.51|187.41|13
1653879710000|2022-05-30 03:01:50|189.55|187.45|189.57|187.47|189.57|187.47|189.55|187.45|5
1653879720000|2022-05-30 03:02:00|189.58|187.48|189.62|187.52|189.62|187.52|189.57|187.47|6
1653879730000|2022-05-30 03:02:10|189.61|187.51|189.73|187.63|189.73|187.63|189.61|187.51|12
1653879740000|2022-05-30 03:02:20|189.75|187.65|190.1|188|190.2|188.1|189.74|187.64|32
1653879750000|2022-05-30 03:02:30|190.09|187.99|189.94|187.84|190.09|187.99|189.91|187.81|27
1653879760000|2022-05-30 03:02:40|189.93|187.83|189.93|187.83|190|187.9|189.92|187.82|22
1653879770000|2022-05-30 03:02:50|189.95|187.85|189.95|187.85|189.99|187.89|189.93|187.83|15
1653879780000|2022-05-30 03:03:00|189.94|187.84|189.85|187.75|189.97|187.87|189.83|187.73|21
1653879790000|2022-05-30 03:03:10|189.82|187.72|189.73|187.63|189.82|187.72|189.7|187.6|17
1653879800000|2022-05-30 03:03:20|189.72|187.62|189.72|187.62|189.74|187.64|189.71|187.61|11
1653879810000|2022-05-30 03:03:30|189.71|187.61|189.85|187.75|189.86|187.76|189.71|187.61|15
1653879820000|2022-05-30 03:03:40|189.9|187.8|189.88|187.78|189.9|187.8|189.87|187.77|8
1653879830000|2022-05-30 03:03:50|189.87|187.77|189.8|187.7|189.87|187.77|189.8|187.7|11
1653879840000|2022-05-30 03:04:00|189.81|187.71|189.73|187.63|189.82|187.72|189.73|187.63|9
1653879850000|2022-05-30 03:04:10|189.72|187.62|189.8|187.7|189.8|187.7|189.72|187.62|17
1653879860000|2022-05-30 03:04:20|189.79|187.69|189.78|187.68|189.8|187.7|189.77|187.67|13
1653879870000|2022-05-30 03:04:30|189.79|187.69|189.8|187.7|189.81|187.71|189.79|187.69|9
1653879880000|2022-05-30 03:04:40|189.79|187.69|189.78|187.68|189.8|187.7|189.75|187.65|11
1653879890000|2022-05-30 03:04:50|189.79|187.69|189.8|187.7|189.88|187.78|189.78|187.68|12
1653879900000|2022-05-30 03:05:00|189.81|187.71|189.68|187.58|189.82|187.72|189.66|187.56|8
1653879910000|2022-05-30 03:05:10|189.67|187.57|189.69|187.59|189.69|187.59|189.67|187.57|6
1653879920000|2022-05-30 03:05:20|189.7|187.6|189.62|187.52|189.7|187.6|189.62|187.52|7
1653879930000|2022-05-30 03:05:30|189.61|187.51|189.58|187.48|189.62|187.52|189.56|187.46|11
1653879940000|2022-05-30 03:05:40|189.59|187.49|189.63|187.53|189.63|187.53|189.53|187.43|16
1653879950000|2022-05-30 03:05:50|189.62|187.52|189.6|187.5|189.62|187.52|189.58|187.48|10
1653879960000|2022-05-30 03:06:00|189.59|187.49|189.6|187.5|189.68|187.58|189.59|187.49|25
1653879970000|2022-05-30 03:06:10|189.59|187.49|189.55|187.45|189.6|187.5|189.54|187.44|12
1653879980000|2022-05-30 03:06:20|189.52|187.42|189.47|187.37|189.56|187.46|189.45|187.35|18
1653879990000|2022-05-30 03:06:30|189.46|187.36|189.49|187.39|189.53|187.43|189.46|187.36|9
1653880000000|2022-05-30 03:06:40|189.5|187.4|189.65|187.55|189.65|187.55|189.48|187.38|14
1653880010000|2022-05-30 03:06:50|189.7|187.6|189.59|187.49|189.7|187.6|189.57|187.47|17
1653880020000|2022-05-30 03:07:00|189.58|187.48|189.6|187.5|189.64|187.54|189.58|187.48|15
1653880030000|2022-05-30 03:07:10|189.59|187.49|189.48|187.38|189.63|187.53|189.46|187.36|21
1653880040000|2022-05-30 03:07:20|189.53|187.43|189.54|187.44|189.57|187.47|189.48|187.38|15
1653880050000|2022-05-30 03:07:30|189.55|187.45|189.52|187.42|189.55|187.45|189.52|187.42|6
1653880060000|2022-05-30 03:07:40|189.53|187.43|189.44|187.34|189.54|187.44|189.44|187.34|11
1653880070000|2022-05-30 03:07:50|189.46|187.36|189.46|187.36|189.48|187.38|189.43|187.33|13
1653880080000|2022-05-30 03:08:00|189.47|187.37|189.44|187.34|189.47|187.37|189.44|187.34|5
1653880090000|2022-05-30 03:08:10|189.45|187.35|189.46|187.36|189.46|187.36|189.44|187.34|6
1653880100000|2022-05-30 03:08:20|189.47|187.37|189.46|187.36|189.47|187.37|189.46|187.36|4
1653880110000|2022-05-30 03:08:30|189.45|187.35|189.36|187.26|189.47|187.37|189.36|187.26|11
1653880120000|2022-05-30 03:08:40|189.38|187.28|189.17|187.07|189.38|187.28|189.13|187.03|19
1653880130000|2022-05-30 03:08:50|189.18|187.08|189.26|187.16|189.32|187.22|189.16|187.06|23
1653880140000|2022-05-30 03:09:00|189.27|187.17|189.21|187.11|189.27|187.17|189.19|187.09|9
1653880150000|2022-05-30 03:09:10|189.22|187.12|189.29|187.19|189.29|187.19|189.21|187.11|7
1653880160000|2022-05-30 03:09:20|189.27|187.17|189.24|187.14|189.27|187.17|189.24|187.14|8
1653880170000|2022-05-30 03:09:30|189.25|187.15|189.25|187.15|189.28|187.18|189.25|187.15|11
1653880180000|2022-05-30 03:09:40|189.24|187.14|189.27|187.17|189.27|187.17|189.23|187.13|8
1653880190000|2022-05-30 03:09:50|189.26|187.16|189.3|187.2|189.3|187.2|189.26|187.16|14
1653880200000|2022-05-30 03:10:00|189.29|187.19|189.28|187.18|189.29|187.19|189.26|187.16|5
1653880210000|2022-05-30 03:10:10|189.29|187.19|189.12|187.02|189.29|187.19|189.06|186.96|10
1653880220000|2022-05-30 03:10:20|189.1|187|189.06|186.96|189.12|187.02|189.04|186.94|13
1653880230000|2022-05-30 03:10:30|189.05|186.95|189.05|186.95|189.08|186.98|189.04|186.94|11
1653880240000|2022-05-30 03:10:40|189.03|186.93|189.04|186.94|189.05|186.95|189.02|186.92|5
1653880250000|2022-05-30 03:10:50|189.05|186.95|189.02|186.92|189.05|186.95|189.01|186.91|13
1653880260000|2022-05-30 03:11:00|189.05|186.95|189.02|186.92|189.05|186.95|189|186.9|12
1653880270000|2022-05-30 03:11:10|189.01|186.91|188.93|186.83|189.01|186.91|188.9|186.8|16
1653880280000|2022-05-30 03:11:20|188.94|186.84|188.98|186.88|189.06|186.96|188.93|186.83|12
1653880290000|2022-05-30 03:11:30|188.97|186.87|188.98|186.88|189|186.9|188.97|186.87|9
1653880300000|2022-05-30 03:11:40|188.99|186.89|188.98|186.88|189.04|186.94|188.97|186.87|21
1653880310000|2022-05-30 03:11:50|189|186.9|188.98|186.88|189|186.9|188.96|186.86|10
1653880320000|2022-05-30 03:12:00|188.99|186.89|188.91|186.81|188.99|186.89|188.91|186.81|9
1653880330000|2022-05-30 03:12:10|188.89|186.79|188.9|186.8|188.9|186.8|188.83|186.73|11
1653880340000|2022-05-30 03:12:20|188.88|186.78|188.92|186.82|188.93|186.83|188.88|186.78|9
1653880350000|2022-05-30 03:12:30|188.93|186.83|188.93|186.83|188.93|186.83|188.91|186.81|8
1653880360000|2022-05-30 03:12:40|188.91|186.81|188.91|186.81|188.94|186.84|188.83|186.73|18
1653880370000|2022-05-30 03:12:50|188.92|186.82|188.93|186.83|188.93|186.83|188.91|186.81|12
1653880380000|2022-05-30 03:13:00|188.92|186.82|188.93|186.83|188.93|186.83|188.92|186.82|10
1653880390000|2022-05-30 03:13:10|188.92|186.82|188.85|186.75|188.93|186.83|188.83|186.73|10
1653880400000|2022-05-30 03:13:20|188.86|186.76|188.88|186.78|188.88|186.78|188.84|186.74|10
1653880410000|2022-05-30 03:13:30|188.87|186.77|188.86|186.76|188.89|186.79|188.85|186.75|9
1653880420000|2022-05-30 03:13:40|188.83|186.73|188.85|186.75|188.86|186.76|188.83|186.73|6
1653880430000|2022-05-30 03:13:50|188.86|186.76|188.85|186.75|188.86|186.76|188.85|186.75|4
1653880440000|2022-05-30 03:14:00|188.86|186.76|189.01|186.91|189.03|186.93|188.86|186.76|14
1653880450000|2022-05-30 03:14:10|189.02|186.92|188.99|186.89|189.02|186.92|188.99|186.89|3
1653880460000|2022-05-30 03:14:20|189.01|186.91|189.02|186.92|189.03|186.93|188.99|186.89|12
1653880470000|2022-05-30 03:14:30|189|186.9|189.01|186.91|189.02|186.92|188.99|186.89|9
1653880480000|2022-05-30 03:14:40|189|186.9|189|186.9|189.02|186.92|188.99|186.89|12
1653880490000|2022-05-30 03:14:50|188.99|186.89|188.99|186.89|189|186.9|188.98|186.88|5
1653880500000|2022-05-30 03:15:00|188.98|186.88|189.07|186.97|189.07|186.97|188.94|186.84|14
1653880510000|2022-05-30 03:15:10|189.01|186.91|189.06|186.96|189.06|186.96|189.01|186.91|19
1653880520000|2022-05-30 03:15:20|189.05|186.95|189.06|186.96|189.06|186.96|189.04|186.94|6
1653880530000|2022-05-30 03:15:30|189.07|186.97|189.08|186.98|189.08|186.98|189.05|186.95|8
1653880540000|2022-05-30 03:15:40|189.07|186.97|189.03|186.93|189.07|186.97|189|186.9|13
1653880550000|2022-05-30 03:15:50|189.02|186.92|189.04|186.94|189.04|186.94|189.02|186.92|6
1653880560000|2022-05-30 03:16:00|189.05|186.95|189.07|186.97|189.07|186.97|189.05|186.95|5
1653880570000|2022-05-30 03:16:10|189.08|186.98|189.2|187.1|189.2|187.1|189.08|186.98|12
1653880590000|2022-05-30 03:16:30|189.21|187.11|189.19|187.09|189.21|187.11|189.19|187.09|5
1653880600000|2022-05-30 03:16:40|189.2|187.1|189.19|187.09|189.21|187.11|189.19|187.09|7
1653880610000|2022-05-30 03:16:50|189.2|187.1|189.07|186.97|189.21|187.11|189.06|186.96|12
1653880620000|2022-05-30 03:17:00|189.08|186.98|189.03|186.93|189.09|186.99|189.02|186.92|9
1653880630000|2022-05-30 03:17:10|189.04|186.94|189.08|186.98|189.08|186.98|189.04|186.94|4
1653880650000|2022-05-30 03:17:30|189.07|186.97|188.91|186.81|189.08|186.98|188.88|186.78|13
1653880660000|2022-05-30 03:17:40|188.9|186.8|188.88|186.78|188.91|186.81|188.88|186.78|5
1653880670000|2022-05-30 03:17:50|188.89|186.79|188.85|186.75|188.9|186.8|188.85|186.75|4
1653880680000|2022-05-30 03:18:00|188.86|186.76|189|186.9|189|186.9|188.84|186.74|16
1653880690000|2022-05-30 03:18:10|189.01|186.91|189.06|186.96|189.06|186.96|189.01|186.91|8
1653880700000|2022-05-30 03:18:20|189.07|186.97|189.05|186.95|189.08|186.98|189.04|186.94|6
1653880710000|2022-05-30 03:18:30|189.03|186.93|189.02|186.92|189.04|186.94|189.02|186.92|5
1653880720000|2022-05-30 03:18:40|189.03|186.93|189.04|186.94|189.04|186.94|189.03|186.93|6
1653880730000|2022-05-30 03:18:50|189.03|186.93|189|186.9|189.05|186.95|189|186.9|6
1653880740000|2022-05-30 03:19:00|188.99|186.89|189.03|186.93|189.04|186.94|188.99|186.89|7
1653880750000|2022-05-30 03:19:10|189.02|186.92|189.02|186.92|189.02|186.92|189.01|186.91|3
1653880760000|2022-05-30 03:19:20|189.01|186.91|189|186.9|189.01|186.91|189|186.9|2
1653880770000|2022-05-30 03:19:30|189.01|186.91|188.91|186.81|189.01|186.91|188.91|186.81|8
1653880780000|2022-05-30 03:19:40|188.92|186.82|188.92|186.82|188.93|186.83|188.91|186.81|6
1653880790000|2022-05-30 03:19:50|188.91|186.81|188.93|186.83|188.93|186.83|188.91|186.81|3
1653880800000|2022-05-30 03:20:00|188.92|186.82|188.82|186.72|188.92|186.82|188.8|186.7|6
1653880810000|2022-05-30 03:20:10|188.81|186.71|188.8|186.7|188.81|186.71|188.79|186.69|5
1653880820000|2022-05-30 03:20:20|188.79|186.69|188.75|186.65|188.79|186.69|188.75|186.65|6
1653880830000|2022-05-30 03:20:30|188.76|186.66|188.74|186.64|188.76|186.66|188.73|186.63|3
1653880840000|2022-05-30 03:20:40|188.73|186.63|188.63|186.53|188.73|186.63|188.63|186.53|3
1653880850000|2022-05-30 03:20:50|188.61|186.51|188.7|186.6|188.72|186.62|188.6|186.5|16
1653880860000|2022-05-30 03:21:00|188.71|186.61|188.61|186.51|188.72|186.62|188.61|186.51|11
1653880870000|2022-05-30 03:21:10|188.65|186.55|188.62|186.52|188.65|186.55|188.55|186.45|13
1653880880000|2022-05-30 03:21:20|188.61|186.51|188.58|186.48|188.61|186.51|188.58|186.48|4
1653880890000|2022-05-30 03:21:30|188.6|186.5|188.63|186.53|188.63|186.53|188.6|186.5|8
1653880900000|2022-05-30 03:21:40|188.62|186.52|188.5|186.4|188.62|186.52|188.5|186.4|6
1653880910000|2022-05-30 03:21:50|188.51|186.41|188.5|186.4|188.51|186.41|188.5|186.4|2
1653880920000|2022-05-30 03:22:00|188.51|186.41|188.58|186.48|188.59|186.49|188.51|186.41|6
1653880930000|2022-05-30 03:22:10|188.59|186.49|188.7|186.6|188.73|186.63|188.59|186.49|11
1653880940000|2022-05-30 03:22:20|188.71|186.61|188.71|186.61|188.71|186.61|188.7|186.6|3
1653880950000|2022-05-30 03:22:30|188.72|186.62|188.7|186.6|188.72|186.62|188.69|186.59|7
1653880960000|2022-05-30 03:22:40|188.69|186.59|188.7|186.6|188.71|186.61|188.69|186.59|4
1653880970000|2022-05-30 03:22:50|188.69|186.59|188.66|186.56|188.69|186.59|188.66|186.56|9
1653880980000|2022-05-30 03:23:00|188.59|186.49|188.62|186.52|188.63|186.53|188.58|186.48|10
1653880990000|2022-05-30 03:23:10|188.63|186.53|188.7|186.6|188.71|186.61|188.62|186.52|10
1653881000000|2022-05-30 03:23:20|188.69|186.59|188.71|186.61|188.73|186.63|188.69|186.59|6
1653881010000|2022-05-30 03:23:30|188.7|186.6|188.69|186.59|188.71|186.61|188.67|186.57|14
1653881020000|2022-05-30 03:23:40|188.7|186.6|188.66|186.56|188.7|186.6|188.65|186.55|12
1653881030000|2022-05-30 03:23:50|188.67|186.57|188.64|186.54|188.68|186.58|188.64|186.54|9
1653881040000|2022-05-30 03:24:00|188.65|186.55|188.65|186.55|188.65|186.55|188.65|186.55|1
1653881060000|2022-05-30 03:24:20|188.66|186.56|188.66|186.56|188.66|186.56|188.66|186.56|1
1653881080000|2022-05-30 03:24:40|188.65|186.55|188.62|186.52|188.65|186.55|188.62|186.52|3
1653881090000|2022-05-30 03:24:50|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1653881100000|2022-05-30 03:25:00|188.62|186.52|188.63|186.53|188.63|186.53|188.62|186.52|2
1653881120000|2022-05-30 03:25:20|188.64|186.54|188.65|186.55|188.65|186.55|188.64|186.54|2
1653881130000|2022-05-30 03:25:30|188.64|186.54|188.61|186.51|188.64|186.54|188.59|186.49|10
1653881140000|2022-05-30 03:25:40|188.62|186.52|188.46|186.36|188.62|186.52|188.46|186.36|10
1653881150000|2022-05-30 03:25:50|188.45|186.35|188.39|186.29|188.45|186.35|188.38|186.28|9
1653881160000|2022-05-30 03:26:00|188.37|186.27|188.29|186.19|188.37|186.27|188.21|186.11|21
1653881170000|2022-05-30 03:26:10|188.28|186.18|188.27|186.17|188.29|186.19|188.26|186.16|8
1653881180000|2022-05-30 03:26:20|188.26|186.16|188.22|186.12|188.26|186.16|188.22|186.12|8
1653881190000|2022-05-30 03:26:30|188.15|186.05|188.09|185.99|188.15|186.05|188.09|185.99|7
1653881200000|2022-05-30 03:26:40|188.07|185.97|188.08|185.98|188.08|185.98|188.07|185.97|2
1653881210000|2022-05-30 03:26:50|188.09|185.99|188.09|185.99|188.09|185.99|188.08|185.98|3
1653881220000|2022-05-30 03:27:00|188.19|186.09|188.22|186.12|188.23|186.13|188.19|186.09|5
1653881230000|2022-05-30 03:27:10|188.21|186.11|188.12|186.02|188.21|186.11|188.12|186.02|4
1653881240000|2022-05-30 03:27:20|188.13|186.03|188.19|186.09|188.19|186.09|188.12|186.02|10
1653881250000|2022-05-30 03:27:30|188.17|186.07|188.1|186|188.17|186.07|188.05|185.95|15
1653881260000|2022-05-30 03:27:40|188.11|186.01|188.17|186.07|188.17|186.07|188.11|186.01|10
1653881270000|2022-05-30 03:27:50|188.18|186.08|188.05|185.95|188.18|186.08|188.05|185.95|13
1653881280000|2022-05-30 03:28:00|188.06|185.96|188.23|186.13|188.23|186.13|188.05|185.95|7
1653881290000|2022-05-30 03:28:10|188.21|186.11|188.23|186.13|188.26|186.16|188.19|186.09|15
1653881300000|2022-05-30 03:28:20|188.29|186.19|188.34|186.24|188.35|186.25|188.27|186.17|10
1653881310000|2022-05-30 03:28:30|188.33|186.23|188.31|186.21|188.33|186.23|188.31|186.21|7
1653881320000|2022-05-30 03:28:40|188.3|186.2|188.34|186.24|188.34|186.24|188.3|186.2|4
1653881330000|2022-05-30 03:28:50|188.35|186.25|188.34|186.24|188.35|186.25|188.3|186.2|7
1653881340000|2022-05-30 03:29:00|188.35|186.25|188.34|186.24|188.35|186.25|188.3|186.2|10
1653881350000|2022-05-30 03:29:10|188.35|186.25|188.36|186.26|188.36|186.26|188.34|186.24|4
1653881360000|2022-05-30 03:29:20|188.37|186.27|188.36|186.26|188.43|186.33|188.33|186.23|11
1653881370000|2022-05-30 03:29:30|188.37|186.27|188.38|186.28|188.38|186.28|188.37|186.27|2
1653881380000|2022-05-30 03:29:40|188.37|186.27|188.38|186.28|188.38|186.28|188.37|186.27|2
1653881430000|2022-05-30 03:30:30|188.34|186.24|188.34|186.24|188.34|186.24|188.33|186.23|3
1653881440000|2022-05-30 03:30:40|188.39|186.29|188.34|186.24|188.39|186.29|188.34|186.24|4
1653881450000|2022-05-30 03:30:50|188.36|186.26|188.33|186.23|188.36|186.26|188.33|186.23|3
1653881460000|2022-05-30 03:31:00|188.32|186.22|188.33|186.23|188.33|186.23|188.32|186.22|2
1653881470000|2022-05-30 03:31:10|188.32|186.22|188.33|186.23|188.33|186.23|188.32|186.22|2
1653881480000|2022-05-30 03:31:20|188.31|186.21|188.32|186.22|188.33|186.23|188.31|186.21|3
1653881520000|2022-05-30 03:32:00|188.33|186.23|188.36|186.26|188.36|186.26|188.33|186.23|2
1653881530000|2022-05-30 03:32:10|188.38|186.28|188.44|186.34|188.45|186.35|188.38|186.28|11
1653881540000|2022-05-30 03:32:20|188.42|186.32|188.53|186.43|188.56|186.46|188.41|186.31|16
1653881550000|2022-05-30 03:32:30|188.55|186.45|188.51|186.41|188.55|186.45|188.49|186.39|12
1653881560000|2022-05-30 03:32:40|188.5|186.4|188.49|186.39|188.5|186.4|188.49|186.39|4
1653881570000|2022-05-30 03:32:50|188.48|186.38|188.39|186.29|188.48|186.38|188.39|186.29|8
1653881580000|2022-05-30 03:33:00|188.21|186.11|188.12|186.02|188.21|186.11|188.12|186.02|3
1653881590000|2022-05-30 03:33:10|188.11|186.01|188.09|185.99|188.11|186.01|188.08|185.98|7
1653881600000|2022-05-30 03:33:20|188.11|186.01|188.12|186.02|188.12|186.02|188.11|186.01|2
1653881630000|2022-05-30 03:33:50|188.08|185.98|188.16|186.06|188.16|186.06|188.06|185.96|6
1653881640000|2022-05-30 03:34:00|188.15|186.05|188.16|186.06|188.16|186.06|188.13|186.03|6
1653881650000|2022-05-30 03:34:10|188.15|186.05|187.99|185.89|188.16|186.06|187.99|185.89|12
1653881660000|2022-05-30 03:34:20|187.97|185.87|187.97|185.87|187.98|185.88|187.96|185.86|5
1653881670000|2022-05-30 03:34:30|187.98|185.88|187.99|185.89|187.99|185.89|187.98|185.88|2
1653881690000|2022-05-30 03:34:50|187.98|185.88|187.99|185.89|187.99|185.89|187.98|185.88|2
1653881710000|2022-05-30 03:35:10|188.04|185.94|188.06|185.96|188.06|185.96|188.04|185.94|5
1653881720000|2022-05-30 03:35:20|188.07|185.97|188.06|185.96|188.07|185.97|188.05|185.95|5
1653881730000|2022-05-30 03:35:30|188.05|185.95|188.01|185.91|188.07|185.97|187.99|185.89|13
1653881740000|2022-05-30 03:35:40|188|185.9|188|185.9|188|185.9|188|185.9|1
1653881750000|2022-05-30 03:35:50|187.99|185.89|188|185.9|188|185.9|187.98|185.88|6
1653881780000|2022-05-30 03:36:20|187.98|185.88|187.91|185.81|187.98|185.88|187.91|185.81|5
1653881790000|2022-05-30 03:36:30|187.9|185.8|187.89|185.79|187.91|185.81|187.89|185.79|4
1653881800000|2022-05-30 03:36:40|187.88|185.78|187.88|185.78|187.88|185.78|187.87|185.77|3
1653881820000|2022-05-30 03:37:00|187.85|185.75|187.85|185.75|187.86|185.76|187.85|185.75|3
1653881830000|2022-05-30 03:37:10|187.86|185.76|187.98|185.88|187.98|185.88|187.86|185.76|4
1653881840000|2022-05-30 03:37:20|187.97|185.87|187.97|185.87|187.98|185.88|187.97|185.87|3
1653881850000|2022-05-30 03:37:30|187.96|185.86|187.95|185.85|187.96|185.86|187.93|185.83|5
1653881860000|2022-05-30 03:37:40|187.94|185.84|187.95|185.85|187.95|185.85|187.94|185.84|2
1653881870000|2022-05-30 03:37:50|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|2
1653881880000|2022-05-30 03:38:00|187.96|185.86|187.86|185.76|187.96|185.86|187.85|185.75|9
1653881890000|2022-05-30 03:38:10|187.85|185.75|187.93|185.83|188.02|185.92|187.85|185.75|14
1653881900000|2022-05-30 03:38:20|187.94|185.84|187.98|185.88|187.99|185.89|187.94|185.84|10
1653881910000|2022-05-30 03:38:30|187.97|185.87|187.97|185.87|187.97|185.87|187.96|185.86|3
1653881920000|2022-05-30 03:38:40|187.98|185.88|187.97|185.87|187.98|185.88|187.96|185.86|4
1653881930000|2022-05-30 03:38:50|187.98|185.88|187.98|185.88|187.98|185.88|187.98|185.88|1
1653881940000|2022-05-30 03:39:00|187.99|185.89|187.99|185.89|187.99|185.89|187.99|185.89|1
1653881950000|2022-05-30 03:39:10|188|185.9|188.03|185.93|188.07|185.97|188|185.9|11
1653881960000|2022-05-30 03:39:20|188.04|185.94|188.02|185.92|188.05|185.95|188.01|185.91|10
1653881970000|2022-05-30 03:39:30|188.01|185.91|188.01|185.91|188.01|185.91|188.01|185.91|1
1653881990000|2022-05-30 03:39:50|188.02|185.92|188.02|185.92|188.02|185.92|188.02|185.92|1
1653882000000|2022-05-30 03:40:00|187.99|185.89|187.96|185.86|187.99|185.89|187.96|185.86|2
1653882010000|2022-05-30 03:40:10|187.93|185.83|187.94|185.84|187.94|185.84|187.93|185.83|2
1653882020000|2022-05-30 03:40:20|187.95|185.85|187.99|185.89|188.01|185.91|187.95|185.85|7
1653882030000|2022-05-30 03:40:30|187.98|185.88|187.99|185.89|187.99|185.89|187.98|185.88|2
1653882040000|2022-05-30 03:40:40|187.97|185.87|187.98|185.88|187.99|185.89|187.97|185.87|7
1653882050000|2022-05-30 03:40:50|187.97|185.87|187.98|185.88|187.98|185.88|187.97|185.87|2
1653882070000|2022-05-30 03:41:10|187.99|185.89|188|185.9|188|185.9|187.99|185.89|2
1653882080000|2022-05-30 03:41:20|187.99|185.89|188|185.9|188|185.9|187.99|185.89|2
1653882100000|2022-05-30 03:41:40|187.99|185.89|187.96|185.86|187.99|185.89|187.96|185.86|9
1653882110000|2022-05-30 03:41:50|187.95|185.85|187.94|185.84|187.95|185.85|187.93|185.83|5
1653882130000|2022-05-30 03:42:10|187.99|185.89|188.02|185.92|188.02|185.92|187.99|185.89|8
1653882140000|2022-05-30 03:42:20|188.01|185.91|188.01|185.91|188.02|185.92|188.01|185.91|3
1653882160000|2022-05-30 03:42:40|188|185.9|188.02|185.92|188.02|185.92|188|185.9|3
1653882170000|2022-05-30 03:42:50|188.01|185.91|188|185.9|188.01|185.91|188|185.9|6
1653882190000|2022-05-30 03:43:10|188.01|185.91|188.2|186.1|188.21|186.11|188.01|185.91|11
1653882200000|2022-05-30 03:43:20|188.23|186.13|188.23|186.13|188.24|186.14|188.23|186.13|5
1653882210000|2022-05-30 03:43:30|188.24|186.14|188.23|186.13|188.25|186.15|188.23|186.13|4
1653882220000|2022-05-30 03:43:40|188.24|186.14|188.22|186.12|188.24|186.14|188.21|186.11|4
1653882230000|2022-05-30 03:43:50|188.23|186.13|188.23|186.13|188.24|186.14|188.23|186.13|3
1653882240000|2022-05-30 03:44:00|188.22|186.12|188.15|186.05|188.23|186.13|188.02|185.92|19
1653882250000|2022-05-30 03:44:10|188.14|186.04|188.09|185.99|188.14|186.04|188.09|185.99|13
1653882260000|2022-05-30 03:44:20|188.1|186|188.1|186|188.1|186|188.09|185.99|3
1653882270000|2022-05-30 03:44:30|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1653882280000|2022-05-30 03:44:40|188.1|186|188.1|186|188.1|186|188.1|186|1
1653882290000|2022-05-30 03:44:50|188.09|185.99|188.09|185.99|188.1|186|188.09|185.99|3
1653882300000|2022-05-30 03:45:00|188.07|185.97|188.07|185.97|188.07|185.97|188.04|185.94|8
1653882310000|2022-05-30 03:45:10|188.08|185.98|188.08|185.98|188.08|185.98|188.08|185.98|1
1653882330000|2022-05-30 03:45:30|188.07|185.97|188.08|185.98|188.08|185.98|188.07|185.97|2
1653882340000|2022-05-30 03:45:40|188.07|185.97|188.09|185.99|188.09|185.99|188.06|185.96|5
1653882350000|2022-05-30 03:45:50|188.08|185.98|188.04|185.94|188.08|185.98|188.03|185.93|6
1653882360000|2022-05-30 03:46:00|188.05|185.95|188.07|185.97|188.1|186|188.05|185.95|6
1653882370000|2022-05-30 03:46:10|188.06|185.96|188.03|185.93|188.07|185.97|188.03|185.93|4
1653882380000|2022-05-30 03:46:20|188.04|185.94|188.34|186.24|188.34|186.24|188.04|185.94|23
1653882390000|2022-05-30 03:46:30|188.35|186.25|188.3|186.2|188.35|186.25|188.29|186.19|17
1653882400000|2022-05-30 03:46:40|188.27|186.17|188.29|186.19|188.3|186.2|188.27|186.17|16
1653882410000|2022-05-30 03:46:50|188.3|186.2|188.52|186.42|188.58|186.48|188.3|186.2|19
1653882420000|2022-05-30 03:47:00|188.5|186.4|188.43|186.33|188.56|186.46|188.4|186.3|21
1653882430000|2022-05-30 03:47:10|188.42|186.32|188.53|186.43|188.53|186.43|188.42|186.32|23
1653882440000|2022-05-30 03:47:20|188.49|186.39|188.35|186.25|188.56|186.46|188.33|186.23|28
1653882450000|2022-05-30 03:47:30|188.34|186.24|188.17|186.07|188.34|186.24|188.14|186.04|23
1653882460000|2022-05-30 03:47:40|188.18|186.08|188.16|186.06|188.19|186.09|188.15|186.05|18
1653882470000|2022-05-30 03:47:50|188.15|186.05|188.14|186.04|188.18|186.08|188.14|186.04|15
1653882480000|2022-05-30 03:48:00|188.18|186.08|188.25|186.15|188.29|186.19|188.18|186.08|26
1653882490000|2022-05-30 03:48:10|188.24|186.14|188.14|186.04|188.25|186.15|188.14|186.04|12
1653882500000|2022-05-30 03:48:20|188.13|186.03|188.16|186.06|188.16|186.06|188.13|186.03|12
1653882510000|2022-05-30 03:48:30|188.13|186.03|188.13|186.03|188.16|186.06|188.12|186.02|12
1653882520000|2022-05-30 03:48:40|188.14|186.04|188.08|185.98|188.16|186.06|188.07|185.97|10
1653882530000|2022-05-30 03:48:50|188.06|185.96|188.07|185.97|188.08|185.98|188.02|185.92|20
1653882540000|2022-05-30 03:49:00|188.08|185.98|188.09|185.99|188.09|185.99|188.07|185.97|17
1653882550000|2022-05-30 03:49:10|188.08|185.98|188.09|185.99|188.09|185.99|188.08|185.98|8
1653882560000|2022-05-30 03:49:20|188.08|185.98|188.08|185.98|188.1|186|188.08|185.98|8
1653882570000|2022-05-30 03:49:30|188.1|186|188.12|186.02|188.16|186.06|188.1|186|23
1653882580000|2022-05-30 03:49:40|188.11|186.01|188.14|186.04|188.15|186.05|188.1|186|18
1653882590000|2022-05-30 03:49:50|188.13|186.03|188.12|186.02|188.16|186.06|188.12|186.02|15
1653882600000|2022-05-30 03:50:00|188.13|186.03|188.15|186.05|188.17|186.07|188.12|186.02|13
1653882610000|2022-05-30 03:50:10|188.14|186.04|188.15|186.05|188.17|186.07|188.13|186.03|12
1653882620000|2022-05-30 03:50:20|188.17|186.07|188.15|186.05|188.17|186.07|188.13|186.03|9
1653882630000|2022-05-30 03:50:30|188.14|186.04|188.16|186.06|188.17|186.07|188.13|186.03|15
1653882640000|2022-05-30 03:50:40|188.15|186.05|188.14|186.04|188.16|186.06|188.14|186.04|6
1653882650000|2022-05-30 03:50:50|188.13|186.03|188.07|185.97|188.13|186.03|188.07|185.97|11
1653882660000|2022-05-30 03:51:00|188.09|185.99|188.07|185.97|188.09|185.99|188.07|185.97|2
1653882670000|2022-05-30 03:51:10|188.09|185.99|188.08|185.98|188.09|185.99|188.07|185.97|11
1653882680000|2022-05-30 03:51:20|188.07|185.97|188.05|185.95|188.09|185.99|188.03|185.93|8
1653882700000|2022-05-30 03:51:40|188.04|185.94|187.97|185.87|188.04|185.94|187.97|185.87|10
1653882710000|2022-05-30 03:51:50|187.99|185.89|187.97|185.87|187.99|185.89|187.97|185.87|2
1653882720000|2022-05-30 03:52:00|187.96|185.86|187.98|185.88|187.99|185.89|187.96|185.86|10
1653882730000|2022-05-30 03:52:10|187.97|185.87|188.04|185.94|188.04|185.94|187.96|185.86|15
1653882740000|2022-05-30 03:52:20|188.02|185.92|188.02|185.92|188.04|185.94|188.02|185.92|11
1653882750000|2022-05-30 03:52:30|188.01|185.91|188.02|185.92|188.02|185.92|187.98|185.88|6
1653882760000|2022-05-30 03:52:40|188.01|185.91|187.99|185.89|188.01|185.91|187.99|185.89|3
1653882770000|2022-05-30 03:52:50|188.01|185.91|188.01|185.91|188.01|185.91|188|185.9|3
1653882780000|2022-05-30 03:53:00|188.04|185.94|188.06|185.96|188.16|186.06|188.03|185.93|17
1653882790000|2022-05-30 03:53:10|188.05|185.95|188.06|185.96|188.08|185.98|188.05|185.95|10
1653882800000|2022-05-30 03:53:20|188.05|185.95|188.16|186.06|188.21|186.11|188.05|185.95|16
1653882810000|2022-05-30 03:53:30|188.15|186.05|188.14|186.04|188.16|186.06|188.13|186.03|7
1653882820000|2022-05-30 03:53:40|188.13|186.03|188.13|186.03|188.16|186.06|188.13|186.03|12
1653882830000|2022-05-30 03:53:50|188.17|186.07|188.14|186.04|188.17|186.07|188.14|186.04|11
1653882840000|2022-05-30 03:54:00|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|8
1653882850000|2022-05-30 03:54:10|188.13|186.03|187.99|185.89|188.13|186.03|187.99|185.89|14
1653882860000|2022-05-30 03:54:20|187.98|185.88|187.97|185.87|188.01|185.91|187.93|185.83|14
1653882870000|2022-05-30 03:54:30|187.96|185.86|187.97|185.87|187.99|185.89|187.94|185.84|13
1653882880000|2022-05-30 03:54:40|187.96|185.86|187.96|185.86|187.98|185.88|187.95|185.85|10
1653882890000|2022-05-30 03:54:50|187.94|185.84|187.94|185.84|187.95|185.85|187.94|185.84|5
1653882900000|2022-05-30 03:55:00|187.98|185.88|188.08|185.98|188.14|186.04|187.98|185.88|16
1653882910000|2022-05-30 03:55:10|188.07|185.97|188.06|185.96|188.09|185.99|188.06|185.96|10
1653882920000|2022-05-30 03:55:20|188.07|185.97|188.15|186.05|188.2|186.1|188.07|185.97|14
1653882930000|2022-05-30 03:55:30|188.14|186.04|188.16|186.06|188.19|186.09|188.13|186.03|12
1653882940000|2022-05-30 03:55:40|188.18|186.08|188.15|186.05|188.18|186.08|188.14|186.04|8
1653882950000|2022-05-30 03:55:50|188.14|186.04|188.07|185.97|188.16|186.06|188.06|185.96|16
1653882960000|2022-05-30 03:56:00|188.08|185.98|188.08|185.98|188.09|185.99|188.06|185.96|9
1653882970000|2022-05-30 03:56:10|188.09|185.99|188.09|185.99|188.09|185.99|188.08|185.98|5
1653882980000|2022-05-30 03:56:20|188.1|186|188.07|185.97|188.1|186|188.07|185.97|4
1653882990000|2022-05-30 03:56:30|188.09|185.99|188.07|185.97|188.1|186|188.07|185.97|10
1653883000000|2022-05-30 03:56:40|188.09|185.99|188.1|186|188.1|186|188.06|185.96|9
1653883010000|2022-05-30 03:56:50|188.09|185.99|188.17|186.07|188.17|186.07|188.07|185.97|9
1653883020000|2022-05-30 03:57:00|188.18|186.08|188.16|186.06|188.19|186.09|188.15|186.05|9
1653883030000|2022-05-30 03:57:10|188.18|186.08|188.16|186.06|188.18|186.08|188.15|186.05|8
1653883040000|2022-05-30 03:57:20|188.17|186.07|188.11|186.01|188.17|186.07|188.11|186.01|8
1653883050000|2022-05-30 03:57:30|188.12|186.02|188.14|186.04|188.15|186.05|188.12|186.02|7
1653883060000|2022-05-30 03:57:40|188.13|186.03|188.08|185.98|188.15|186.05|188.06|185.96|12
1653883070000|2022-05-30 03:57:50|188.07|185.97|188.07|185.97|188.1|186|188.06|185.96|9
1653883080000|2022-05-30 03:58:00|188.1|186|188.1|186|188.1|186|188.08|185.98|10
1653883090000|2022-05-30 03:58:10|188.09|185.99|188.11|186.01|188.11|186.01|188.09|185.99|11
1653883100000|2022-05-30 03:58:20|188.1|186|188.11|186.01|188.11|186.01|188.08|185.98|11
1653883110000|2022-05-30 03:58:30|188.1|186|188.09|185.99|188.13|186.03|188.09|185.99|6
1653883120000|2022-05-30 03:58:40|188.1|186|188.08|185.98|188.1|186|188.07|185.97|10
1653883130000|2022-05-30 03:58:50|188.09|185.99|188.08|185.98|188.1|186|188.07|185.97|15
1653883140000|2022-05-30 03:59:00|188.1|186|188.07|185.97|188.1|186|188.06|185.96|11
1653883150000|2022-05-30 03:59:10|188.09|185.99|188.09|185.99|188.1|186|188.07|185.97|9
1653883160000|2022-05-30 03:59:20|188.1|186|188.1|186|188.1|186|188.1|186|1
1653883170000|2022-05-30 03:59:30|188.09|185.99|188.06|185.96|188.1|186|188.06|185.96|5
1653883180000|2022-05-30 03:59:40|188.07|185.97|188.08|185.98|188.1|186|188.06|185.96|8
1653883190000|2022-05-30 03:59:50|188.07|185.97|187.87|185.77|188.08|185.98|187.86|185.76|15
1653883200000|2022-05-30 04:00:00|187.9|185.8|188.03|185.93|188.11|186.01|187.9|185.8|20
1653883210000|2022-05-30 04:00:10|188.02|185.92|188.06|185.96|188.08|185.98|188.02|185.92|18
1653883220000|2022-05-30 04:00:20|188.07|185.97|187.99|185.89|188.07|185.97|187.99|185.89|24
1653883230000|2022-05-30 04:00:30|188.01|185.91|187.95|185.85|188.01|185.91|187.95|185.85|18
1653883240000|2022-05-30 04:00:40|187.98|185.88|187.99|185.89|188|185.9|187.96|185.86|14
1653883250000|2022-05-30 04:00:50|187.98|185.88|188|185.9|188|185.9|187.98|185.88|7
1653883260000|2022-05-30 04:01:00|187.99|185.89|188|185.9|188.02|185.92|187.99|185.89|16
1653883270000|2022-05-30 04:01:10|187.99|185.89|188|185.9|188.02|185.92|187.98|185.88|19
1653883280000|2022-05-30 04:01:20|188.01|185.91|188|185.9|188.01|185.91|187.99|185.89|9
1653883290000|2022-05-30 04:01:30|187.99|185.89|188|185.9|188.01|185.91|187.99|185.89|10
1653883300000|2022-05-30 04:01:40|187.99|185.89|188|185.9|188|185.9|187.99|185.89|2
1653883320000|2022-05-30 04:02:00|187.99|185.89|188|185.9|188|185.9|187.99|185.89|2
1653883330000|2022-05-30 04:02:10|187.99|185.89|187.99|185.89|187.99|185.89|187.98|185.88|3
1653883340000|2022-05-30 04:02:20|187.98|185.88|187.98|185.88|187.99|185.89|187.97|185.87|5
1653883350000|2022-05-30 04:02:30|187.99|185.89|187.97|185.87|187.99|185.89|187.97|185.87|5
1653883360000|2022-05-30 04:02:40|187.98|185.88|187.96|185.86|187.99|185.89|187.95|185.85|6
1653883370000|2022-05-30 04:02:50|187.95|185.85|187.95|185.85|187.95|185.85|187.95|185.85|1
1653883380000|2022-05-30 04:03:00|188.02|185.92|188.04|185.94|188.06|185.96|188.02|185.92|6
1653883390000|2022-05-30 04:03:10|188.05|185.95|188.04|185.94|188.05|185.95|188.04|185.94|2
1653883400000|2022-05-30 04:03:20|188.03|185.93|188.03|185.93|188.03|185.93|188.03|185.93|1
1653883410000|2022-05-30 04:03:30|188.04|185.94|188.06|185.96|188.19|186.09|188|185.9|28
1653883420000|2022-05-30 04:03:40|188.04|185.94|188.03|185.93|188.06|185.96|187.98|185.88|17
1653883430000|2022-05-30 04:03:50|188.02|185.92|187.99|185.89|188.02|185.92|187.97|185.87|8
1653883440000|2022-05-30 04:04:00|187.98|185.88|187.76|185.66|187.98|185.88|187.76|185.66|22
1653883450000|2022-05-30 04:04:10|187.75|185.65|187.73|185.63|187.75|185.65|187.71|185.61|10
1653883470000|2022-05-30 04:04:30|187.74|185.64|187.72|185.62|187.74|185.64|187.72|185.62|9
1653883480000|2022-05-30 04:04:40|187.73|185.63|187.72|185.62|187.73|185.63|187.71|185.61|4
1653883490000|2022-05-30 04:04:50|187.73|185.63|187.73|185.63|187.73|185.63|187.71|185.61|10
1653883500000|2022-05-30 04:05:00|187.72|185.62|187.73|185.63|187.74|185.64|187.7|185.6|13
1653883510000|2022-05-30 04:05:10|187.72|185.62|187.68|185.58|187.73|185.63|187.63|185.53|19
1653883530000|2022-05-30 04:05:30|187.69|185.59|187.81|185.71|187.84|185.74|187.69|185.59|13
1653883540000|2022-05-30 04:05:40|187.83|185.73|187.84|185.74|187.86|185.76|187.81|185.71|12
1653883550000|2022-05-30 04:05:50|187.82|185.72|187.77|185.67|187.82|185.72|187.72|185.62|13
1653883560000|2022-05-30 04:06:00|187.76|185.66|187.76|185.66|187.77|185.67|187.74|185.64|7
1653883570000|2022-05-30 04:06:10|187.75|185.65|187.67|185.57|187.76|185.66|187.67|185.57|14
1653883580000|2022-05-30 04:06:20|187.66|185.56|187.66|185.56|187.67|185.57|187.65|185.55|8
1653883590000|2022-05-30 04:06:30|187.61|185.51|187.45|185.35|187.61|185.51|187.43|185.33|17
1653883600000|2022-05-30 04:06:40|187.44|185.34|187.42|185.32|187.44|185.34|187.42|185.32|9
1653883610000|2022-05-30 04:06:50|187.44|185.34|187.44|185.34|187.45|185.35|187.42|185.32|10
1653883620000|2022-05-30 04:07:00|187.43|185.33|187.38|185.28|187.43|185.33|187.36|185.26|14
1653883630000|2022-05-30 04:07:10|187.37|185.27|187.3|185.2|187.4|185.3|187.29|185.19|16
1653883640000|2022-05-30 04:07:20|187.31|185.21|187.29|185.19|187.32|185.22|187.27|185.17|13
1653883650000|2022-05-30 04:07:30|187.28|185.18|187.22|185.12|187.28|185.18|187.22|185.12|8
1653883660000|2022-05-30 04:07:40|187.23|185.13|187.17|185.07|187.25|185.15|187.17|185.07|20
1653883670000|2022-05-30 04:07:50|187.18|185.08|187.23|185.13|187.23|185.13|187.18|185.08|22
1653883680000|2022-05-30 04:08:00|187.22|185.12|187.28|185.18|187.3|185.2|187.17|185.07|20
1653883690000|2022-05-30 04:08:10|187.29|185.19|187.31|185.21|187.32|185.22|187.29|185.19|7
1653883700000|2022-05-30 04:08:20|187.3|185.2|187.28|185.18|187.31|185.21|187.24|185.14|16
1653883710000|2022-05-30 04:08:30|187.3|185.2|187.28|185.18|187.3|185.2|187.28|185.18|7
1653883720000|2022-05-30 04:08:40|187.29|185.19|187.28|185.18|187.3|185.2|187.28|185.18|4
1653883730000|2022-05-30 04:08:50|187.36|185.26|187.42|185.32|187.44|185.34|187.36|185.26|10
1653883740000|2022-05-30 04:09:00|187.41|185.31|187.43|185.33|187.44|185.34|187.41|185.31|11
1653883750000|2022-05-30 04:09:10|187.41|185.31|187.4|185.3|187.42|185.32|187.4|185.3|7
1653883760000|2022-05-30 04:09:20|187.41|185.31|187.33|185.23|187.42|185.32|187.32|185.22|7
1653883770000|2022-05-30 04:09:30|187.32|185.22|187.31|185.21|187.33|185.23|187.31|185.21|5
1653883780000|2022-05-30 04:09:40|187.32|185.22|187.39|185.29|187.4|185.3|187.31|185.21|11
1653883790000|2022-05-30 04:09:50|187.4|185.3|187.37|185.27|187.4|185.3|187.36|185.26|8
1653883800000|2022-05-30 04:10:00|187.39|185.29|187.42|185.32|187.42|185.32|187.37|185.27|7
1653883810000|2022-05-30 04:10:10|187.43|185.33|187.37|185.27|187.43|185.33|187.36|185.26|14
1653883820000|2022-05-30 04:10:20|187.36|185.26|187.38|185.28|187.38|185.28|187.35|185.25|7
1653883830000|2022-05-30 04:10:30|187.37|185.27|187.38|185.28|187.39|185.29|187.37|185.27|9
1653883840000|2022-05-30 04:10:40|187.37|185.27|187.33|185.23|187.38|185.28|187.33|185.23|4
1653883850000|2022-05-30 04:10:50|187.34|185.24|187.4|185.3|187.41|185.31|187.33|185.23|8
1653883860000|2022-05-30 04:11:00|187.41|185.31|187.43|185.33|187.44|185.34|187.41|185.31|12
1653883870000|2022-05-30 04:11:10|187.42|185.32|187.35|185.25|187.43|185.33|187.35|185.25|6
1653883880000|2022-05-30 04:11:20|187.36|185.26|187.35|185.25|187.37|185.27|187.34|185.24|9
1653883890000|2022-05-30 04:11:30|187.36|185.26|187.23|185.13|187.36|185.26|187.23|185.13|11
1653883900000|2022-05-30 04:11:40|187.22|185.12|187.2|185.1|187.23|185.13|187.19|185.09|8
1653883910000|2022-05-30 04:11:50|187.21|185.11|187.23|185.13|187.23|185.13|187.19|185.09|4
1653883920000|2022-05-30 04:12:00|187.21|185.11|187.24|185.14|187.24|185.14|187.2|185.1|9
1653883930000|2022-05-30 04:12:10|187.26|185.16|187.25|185.15|187.26|185.16|187.25|185.15|2
1653883940000|2022-05-30 04:12:20|187.27|185.17|187.28|185.18|187.28|185.18|187.25|185.15|6
1653883950000|2022-05-30 04:12:30|187.27|185.17|187.31|185.21|187.32|185.22|187.27|185.17|8
1653883960000|2022-05-30 04:12:40|187.29|185.19|187.33|185.23|187.34|185.24|187.29|185.19|14
1653883970000|2022-05-30 04:12:50|187.32|185.22|187.33|185.23|187.34|185.24|187.32|185.22|6
1653883980000|2022-05-30 04:13:00|187.34|185.24|187.37|185.27|187.39|185.29|187.34|185.24|7
1653883990000|2022-05-30 04:13:10|187.38|185.28|187.35|185.25|187.38|185.28|187.35|185.25|7
1653884000000|2022-05-30 04:13:20|187.36|185.26|187.36|185.26|187.37|185.27|187.35|185.25|7
1653884010000|2022-05-30 04:13:30|187.37|185.27|187.33|185.23|187.37|185.27|187.32|185.22|9
1653884020000|2022-05-30 04:13:40|187.35|185.25|187.33|185.23|187.35|185.25|187.33|185.23|5
1653884030000|2022-05-30 04:13:50|187.34|185.24|187.34|185.24|187.34|185.24|187.33|185.23|3
1653884040000|2022-05-30 04:14:00|187.33|185.23|187.31|185.21|187.34|185.24|187.31|185.21|8
1653884050000|2022-05-30 04:14:10|187.32|185.22|187.34|185.24|187.34|185.24|187.31|185.21|4
1653884060000|2022-05-30 04:14:20|187.33|185.23|187.31|185.21|187.34|185.24|187.29|185.19|8
1653884070000|2022-05-30 04:14:30|187.3|185.2|187.31|185.21|187.31|185.21|187.3|185.2|2
1653884080000|2022-05-30 04:14:40|187.29|185.19|187.48|185.38|187.52|185.42|187.27|185.17|18
1653884090000|2022-05-30 04:14:50|187.47|185.37|187.46|185.36|187.49|185.39|187.46|185.36|13
1653884100000|2022-05-30 04:15:00|187.47|185.37|187.45|185.35|187.47|185.37|187.42|185.32|8
1653884110000|2022-05-30 04:15:10|187.46|185.36|187.44|185.34|187.47|185.37|187.44|185.34|5
1653884120000|2022-05-30 04:15:20|187.43|185.33|187.43|185.33|187.44|185.34|187.43|185.33|3
1653884130000|2022-05-30 04:15:30|187.44|185.34|187.18|185.08|187.5|185.4|187.15|185.05|20
1653884140000|2022-05-30 04:15:40|187.19|185.09|187.19|185.09|187.22|185.12|187.19|185.09|10
1653884150000|2022-05-30 04:15:50|187.2|185.1|187.23|185.13|187.29|185.19|187.2|185.1|15
1653884160000|2022-05-30 04:16:00|187.21|185.11|187.21|185.11|187.24|185.14|187.2|185.1|9
1653884170000|2022-05-30 04:16:10|187.2|185.1|187.2|185.1|187.22|185.12|187.2|185.1|4
1653884180000|2022-05-30 04:16:20|187.21|185.11|187.22|185.12|187.24|185.14|187.21|185.11|9
1653884190000|2022-05-30 04:16:30|187.24|185.14|187.19|185.09|187.24|185.14|187.18|185.08|13
1653884200000|2022-05-30 04:16:40|187.2|185.1|187.18|185.08|187.2|185.1|187.18|185.08|5
1653884210000|2022-05-30 04:16:50|187.2|185.1|187.4|185.3|187.46|185.36|187.18|185.08|10
1653884220000|2022-05-30 04:17:00|187.39|185.29|187.4|185.3|187.41|185.31|187.39|185.29|4
1653884230000|2022-05-30 04:17:10|187.41|185.31|187.35|185.25|187.43|185.33|187.34|185.24|13
1653884240000|2022-05-30 04:17:20|187.34|185.24|187.35|185.25|187.37|185.27|187.34|185.24|5
1653884250000|2022-05-30 04:17:30|187.36|185.26|187.37|185.27|187.37|185.27|187.36|185.26|2
1653884260000|2022-05-30 04:17:40|187.35|185.25|187.33|185.23|187.35|185.25|187.33|185.23|3
1653884270000|2022-05-30 04:17:50|187.35|185.25|187.37|185.27|187.41|185.31|187.35|185.25|11
1653884280000|2022-05-30 04:18:00|187.36|185.26|187.4|185.3|187.41|185.31|187.35|185.25|12
1653884290000|2022-05-30 04:18:10|187.38|185.28|187.4|185.3|187.4|185.3|187.37|185.27|10
1653884300000|2022-05-30 04:18:20|187.39|185.29|187.39|185.29|187.4|185.3|187.37|185.27|7
1653884320000|2022-05-30 04:18:40|187.4|185.3|187.36|185.26|187.4|185.3|187.32|185.22|12
1653884330000|2022-05-30 04:18:50|187.38|185.28|187.4|185.3|187.4|185.3|187.38|185.28|3
1653884340000|2022-05-30 04:19:00|187.39|185.29|187.38|185.28|187.39|185.29|187.37|185.27|6
1653884350000|2022-05-30 04:19:10|187.39|185.29|187.28|185.18|187.39|185.29|187.27|185.17|18
1653884360000|2022-05-30 04:19:20|187.27|185.17|187.22|185.12|187.28|185.18|187.21|185.11|10
1653884370000|2022-05-30 04:19:30|187.23|185.13|187.24|185.14|187.24|185.14|187.23|185.13|6
1653884380000|2022-05-30 04:19:40|187.23|185.13|187.23|185.13|187.24|185.14|187.21|185.11|11
1653884390000|2022-05-30 04:19:50|187.17|185.07|187.37|185.27|187.45|185.35|187.15|185.05|19
1653884400000|2022-05-30 04:20:00|187.38|185.28|187.33|185.23|187.4|185.3|187.31|185.21|12
1653884410000|2022-05-30 04:20:10|187.34|185.24|187.34|185.24|187.34|185.24|187.32|185.22|7
1653884420000|2022-05-30 04:20:20|187.33|185.23|187.34|185.24|187.34|185.24|187.33|185.23|2
1653884430000|2022-05-30 04:20:30|187.33|185.23|187.34|185.24|187.34|185.24|187.33|185.23|4
1653884440000|2022-05-30 04:20:40|187.33|185.23|187.29|185.19|187.35|185.25|187.29|185.19|8
1653884450000|2022-05-30 04:20:50|187.3|185.2|187.29|185.19|187.3|185.2|187.29|185.19|2
1653884460000|2022-05-30 04:21:00|187.3|185.2|187.37|185.27|187.37|185.27|187.29|185.19|6
1653884470000|2022-05-30 04:21:10|187.36|185.26|187.34|185.24|187.36|185.26|187.33|185.23|4
1653884480000|2022-05-30 04:21:20|187.35|185.25|187.38|185.28|187.4|185.3|187.34|185.24|9
1653884490000|2022-05-30 04:21:30|187.37|185.27|187.38|185.28|187.4|185.3|187.37|185.27|9
1653884500000|2022-05-30 04:21:40|187.37|185.27|187.38|185.28|187.39|185.29|187.37|185.27|4
1653884510000|2022-05-30 04:21:50|187.39|185.29|187.38|185.28|187.4|185.3|187.37|185.27|7
1653884520000|2022-05-30 04:22:00|187.39|185.29|187.39|185.29|187.39|185.29|187.38|185.28|3
1653884530000|2022-05-30 04:22:10|187.38|185.28|187.42|185.32|187.44|185.34|187.38|185.28|8
1653884540000|2022-05-30 04:22:20|187.41|185.31|187.42|185.32|187.42|185.32|187.4|185.3|4
1653884550000|2022-05-30 04:22:30|187.43|185.33|187.43|185.33|187.43|185.33|187.42|185.32|3
1653884560000|2022-05-30 04:22:40|187.42|185.32|187.43|185.33|187.44|185.34|187.42|185.32|4
1653884570000|2022-05-30 04:22:50|187.42|185.32|187.41|185.31|187.43|185.33|187.41|185.31|4
1653884580000|2022-05-30 04:23:00|187.42|185.32|187.43|185.33|187.43|185.33|187.42|185.32|2
1653884590000|2022-05-30 04:23:10|187.42|185.32|187.46|185.36|187.46|185.36|187.42|185.32|5
1653884600000|2022-05-30 04:23:20|187.45|185.35|187.45|185.35|187.45|185.35|187.43|185.33|8
1653884610000|2022-05-30 04:23:30|187.43|185.33|187.47|185.37|187.48|185.38|187.43|185.33|4
1653884620000|2022-05-30 04:23:40|187.48|185.38|187.46|185.36|187.49|185.39|187.42|185.32|11
1653884630000|2022-05-30 04:23:50|187.47|185.37|187.47|185.37|187.47|185.37|187.43|185.33|11
1653884640000|2022-05-30 04:24:00|187.46|185.36|187.52|185.42|187.53|185.43|187.46|185.36|13
1653884650000|2022-05-30 04:24:10|187.51|185.41|187.44|185.34|187.52|185.42|187.35|185.25|20
1653884660000|2022-05-30 04:24:20|187.46|185.36|187.43|185.33|187.49|185.39|187.43|185.33|9
1653884670000|2022-05-30 04:24:30|187.44|185.34|187.43|185.33|187.44|185.34|187.43|185.33|4
1653884680000|2022-05-30 04:24:40|187.44|185.34|187.43|185.33|187.46|185.36|187.43|185.33|6
1653884690000|2022-05-30 04:24:50|187.45|185.35|187.45|185.35|187.45|185.35|187.44|185.34|3
1653884710000|2022-05-30 04:25:10|187.47|185.37|187.63|185.53|187.63|185.53|187.41|185.31|21
1653884720000|2022-05-30 04:25:20|187.6|185.5|187.61|185.51|187.62|185.52|187.58|185.48|18
1653884730000|2022-05-30 04:25:30|187.6|185.5|187.59|185.49|187.6|185.5|187.58|185.48|6
1653884740000|2022-05-30 04:25:40|187.6|185.5|187.57|185.47|187.6|185.5|187.57|185.47|7
1653884750000|2022-05-30 04:25:50|187.58|185.48|187.6|185.5|187.6|185.5|187.57|185.47|6
1653884760000|2022-05-30 04:26:00|187.59|185.49|187.54|185.44|187.61|185.51|187.53|185.43|12
1653884770000|2022-05-30 04:26:10|187.53|185.43|187.53|185.43|187.55|185.45|187.53|185.43|7
1653884780000|2022-05-30 04:26:20|187.55|185.45|187.54|185.44|187.55|185.45|187.53|185.43|4
1653884790000|2022-05-30 04:26:30|187.55|185.45|187.54|185.44|187.55|185.45|187.54|185.44|4
1653884800000|2022-05-30 04:26:40|187.55|185.45|187.55|185.45|187.56|185.46|187.55|185.45|3
1653884810000|2022-05-30 04:26:50|187.56|185.46|187.56|185.46|187.56|185.46|187.56|185.46|1
1653884820000|2022-05-30 04:27:00|187.57|185.47|187.55|185.45|187.57|185.47|187.54|185.44|7
1653884830000|2022-05-30 04:27:10|187.54|185.44|187.54|185.44|187.54|185.44|187.54|185.44|1
1653884840000|2022-05-30 04:27:20|187.55|185.45|187.56|185.46|187.56|185.46|187.54|185.44|4
1653884860000|2022-05-30 04:27:40|187.57|185.47|187.57|185.47|187.57|185.47|187.57|185.47|1
1653884870000|2022-05-30 04:27:50|187.58|185.48|187.56|185.46|187.59|185.49|187.55|185.45|10
1653884880000|2022-05-30 04:28:00|187.55|185.45|187.6|185.5|187.6|185.5|187.55|185.45|8
1653884890000|2022-05-30 04:28:10|187.61|185.51|187.67|185.57|187.67|185.57|187.59|185.49|11
1653884900000|2022-05-30 04:28:20|187.66|185.56|187.66|185.56|187.67|185.57|187.65|185.55|7
1653884910000|2022-05-30 04:28:30|187.67|185.57|187.64|185.54|187.68|185.58|187.63|185.53|8
1653884920000|2022-05-30 04:28:40|187.62|185.52|187.64|185.54|187.64|185.54|187.58|185.48|14
1653884930000|2022-05-30 04:28:50|187.63|185.53|187.62|185.52|187.64|185.54|187.62|185.52|4
1653884940000|2022-05-30 04:29:00|187.61|185.51|187.58|185.48|187.61|185.51|187.56|185.46|11
1653884950000|2022-05-30 04:29:10|187.57|185.47|187.59|185.49|187.6|185.5|187.56|185.46|7
1653884960000|2022-05-30 04:29:20|187.58|185.48|187.58|185.48|187.58|185.48|187.58|185.48|1
1653884970000|2022-05-30 04:29:30|187.57|185.47|187.59|185.49|187.59|185.49|187.56|185.46|8
1653884980000|2022-05-30 04:29:40|187.58|185.48|187.58|185.48|187.59|185.49|187.57|185.47|4
1653884990000|2022-05-30 04:29:50|187.59|185.49|187.6|185.5|187.61|185.51|187.59|185.49|8
1653885000000|2022-05-30 04:30:00|187.61|185.51|187.57|185.47|187.62|185.52|187.57|185.47|14
1653885010000|2022-05-30 04:30:10|187.59|185.49|187.57|185.47|187.59|185.49|187.57|185.47|4
1653885020000|2022-05-30 04:30:20|187.59|185.49|187.58|185.48|187.59|185.49|187.56|185.46|5
1653885030000|2022-05-30 04:30:30|187.6|185.5|187.58|185.48|187.6|185.5|187.58|185.48|5
1653885040000|2022-05-30 04:30:40|187.59|185.49|187.58|185.48|187.59|185.49|187.58|185.48|6
1653885050000|2022-05-30 04:30:50|187.56|185.46|187.52|185.42|187.56|185.46|187.5|185.4|12
1653885060000|2022-05-30 04:31:00|187.53|185.43|187.53|185.43|187.54|185.44|187.52|185.42|5
1653885070000|2022-05-30 04:31:10|187.52|185.42|187.48|185.38|187.52|185.42|187.48|185.38|5
1653885080000|2022-05-30 04:31:20|187.47|185.37|187.47|185.37|187.48|185.38|187.47|185.37|5
1653885100000|2022-05-30 04:31:40|187.48|185.38|187.47|185.37|187.48|185.38|187.47|185.37|2
1653885110000|2022-05-30 04:31:50|187.48|185.38|187.5|185.4|187.56|185.46|187.48|185.38|17
1653885120000|2022-05-30 04:32:00|187.51|185.41|187.49|185.39|187.51|185.41|187.49|185.39|5
1653885130000|2022-05-30 04:32:10|187.5|185.4|187.49|185.39|187.5|185.4|187.49|185.39|2
1653885140000|2022-05-30 04:32:20|187.5|185.4|187.62|185.52|187.64|185.54|187.5|185.4|10
1653885150000|2022-05-30 04:32:30|187.6|185.5|187.57|185.47|187.6|185.5|187.56|185.46|5
1653885160000|2022-05-30 04:32:40|187.56|185.46|187.07|184.97|187.56|185.46|187.07|184.97|24
1653885170000|2022-05-30 04:32:50|187.06|184.96|187.12|185.02|187.16|185.06|187.05|184.95|21
1653885180000|2022-05-30 04:33:00|187.14|185.04|187.16|185.06|187.24|185.14|187.14|185.04|16
1653885190000|2022-05-30 04:33:10|187.15|185.05|187.08|184.98|187.15|185.05|187.07|184.97|14
1653885200000|2022-05-30 04:33:20|187.03|184.93|186.88|184.78|187.06|184.96|186.88|184.78|19
1653885210000|2022-05-30 04:33:30|186.87|184.77|186.82|184.72|186.91|184.81|186.8|184.7|15
1653885220000|2022-05-30 04:33:40|186.81|184.71|186.8|184.7|186.82|184.72|186.79|184.69|6
1653885230000|2022-05-30 04:33:50|186.79|184.69|186.79|184.69|186.82|184.72|186.79|184.69|9
1653885240000|2022-05-30 04:34:00|186.8|184.7|186.9|184.8|186.92|184.82|186.8|184.7|16
1653885250000|2022-05-30 04:34:10|186.91|184.81|186.92|184.82|186.92|184.82|186.9|184.8|8
1653885260000|2022-05-30 04:34:20|186.91|184.81|186.91|184.81|186.91|184.81|186.91|184.81|1
1653885270000|2022-05-30 04:34:30|186.89|184.79|186.83|184.73|186.91|184.81|186.83|184.73|15
1653885280000|2022-05-30 04:34:40|186.86|184.76|186.73|184.63|186.86|184.76|186.73|184.63|26
1653885290000|2022-05-30 04:34:50|186.76|184.66|186.94|184.84|186.96|184.86|186.74|184.64|23
1653885300000|2022-05-30 04:35:00|186.96|184.86|186.96|184.86|186.96|184.86|186.92|184.82|11
1653885310000|2022-05-30 04:35:10|186.95|184.85|186.94|184.84|186.95|184.85|186.92|184.82|13
1653885320000|2022-05-30 04:35:20|186.96|184.86|187|184.9|187|184.9|186.96|184.86|12
1653885330000|2022-05-30 04:35:30|187.01|184.91|187.01|184.91|187.03|184.93|186.99|184.89|12
1653885340000|2022-05-30 04:35:40|187.02|184.92|187.01|184.91|187.03|184.93|186.98|184.88|9
1653885350000|2022-05-30 04:35:50|187.02|184.92|187.03|184.93|187.03|184.93|187.02|184.92|6
1653885360000|2022-05-30 04:36:00|187.04|184.94|187.06|184.96|187.06|184.96|187.04|184.94|7
1653885370000|2022-05-30 04:36:10|187.05|184.95|187.05|184.95|187.05|184.95|187.05|184.95|1
1653885380000|2022-05-30 04:36:20|187.06|184.96|187.07|184.97|187.07|184.97|187.05|184.95|6
1653885390000|2022-05-30 04:36:30|187.06|184.96|187.06|184.96|187.07|184.97|187.06|184.96|5
1653885400000|2022-05-30 04:36:40|187.07|184.97|187.05|184.95|187.08|184.98|187.05|184.95|4
1653885410000|2022-05-30 04:36:50|187.06|184.96|187.06|184.96|187.06|184.96|187.06|184.96|1
1653885440000|2022-05-30 04:37:20|187.07|184.97|187.07|184.97|187.07|184.97|187.06|184.96|3
1653885450000|2022-05-30 04:37:30|187.06|184.96|187.08|184.98|187.08|184.98|187.06|184.96|3
1653885460000|2022-05-30 04:37:40|187.09|184.99|187.1|185|187.11|185.01|187.08|184.98|13
1653885470000|2022-05-30 04:37:50|187.08|184.98|187.08|184.98|187.09|184.99|187.06|184.96|8
1653885480000|2022-05-30 04:38:00|187.07|184.97|187.2|185.1|187.2|185.1|187.07|184.97|9
1653885490000|2022-05-30 04:38:10|187.21|185.11|187.21|185.11|187.22|185.12|187.19|185.09|11
1653885500000|2022-05-30 04:38:20|187.22|185.12|187.24|185.14|187.24|185.14|187.22|185.12|3
1653885510000|2022-05-30 04:38:30|187.23|185.13|187.23|185.13|187.23|185.13|187.2|185.1|8
1653885520000|2022-05-30 04:38:40|187.24|185.14|187.2|185.1|187.29|185.19|187.2|185.1|13
1653885530000|2022-05-30 04:38:50|187.18|185.08|187.18|185.08|187.2|185.1|187.18|185.08|9
1653885540000|2022-05-30 04:39:00|187.19|185.09|187.23|185.13|187.31|185.21|187.19|185.09|14
1653885550000|2022-05-30 04:39:10|187.25|185.15|187.25|185.15|187.26|185.16|187.24|185.14|7
1653885560000|2022-05-30 04:39:20|187.27|185.17|187.33|185.23|187.34|185.24|187.27|185.17|5
1653885570000|2022-05-30 04:39:30|187.32|185.22|187.31|185.21|187.32|185.22|187.31|185.21|2
1653885580000|2022-05-30 04:39:40|187.32|185.22|187.31|185.21|187.33|185.23|187.31|185.21|4
1653885590000|2022-05-30 04:39:50|187.32|185.22|187.31|185.21|187.32|185.22|187.31|185.21|2
1653885600000|2022-05-30 04:40:00|187.3|185.2|187.23|185.13|187.32|185.22|187.23|185.13|14
1653885610000|2022-05-30 04:40:10|187.24|185.14|187.29|185.19|187.34|185.24|187.24|185.14|7
1653885620000|2022-05-30 04:40:20|187.31|185.21|187.29|185.19|187.32|185.22|187.29|185.19|5
1653885630000|2022-05-30 04:40:30|187.28|185.18|187.27|185.17|187.28|185.18|187.24|185.14|9
1653885640000|2022-05-30 04:40:40|187.26|185.16|187.26|185.16|187.26|185.16|187.25|185.15|3
1653885650000|2022-05-30 04:40:50|187.27|185.17|187.26|185.16|187.27|185.17|187.26|185.16|2
1653885660000|2022-05-30 04:41:00|187.27|185.17|187.26|185.16|187.28|185.18|187.26|185.16|6
1653885670000|2022-05-30 04:41:10|187.27|185.17|187.22|185.12|187.27|185.17|187.22|185.12|5
1653885680000|2022-05-30 04:41:20|187.25|185.15|187.23|185.13|187.25|185.15|187.21|185.11|6
1653885690000|2022-05-30 04:41:30|187.25|185.15|187.24|185.14|187.26|185.16|187.24|185.14|6
1653885700000|2022-05-30 04:41:40|187.23|185.13|187.25|185.15|187.26|185.16|187.23|185.13|5
1653885710000|2022-05-30 04:41:50|187.24|185.14|187.25|185.15|187.26|185.16|187.23|185.13|5
1653885720000|2022-05-30 04:42:00|187.23|185.13|187.23|185.13|187.23|185.13|187.23|185.13|1
1653885730000|2022-05-30 04:42:10|187.22|185.12|187.08|184.98|187.22|185.12|187.05|184.95|6
1653885740000|2022-05-30 04:42:20|187.07|184.97|187.14|185.04|187.14|185.04|187.07|184.97|5
1653885750000|2022-05-30 04:42:30|187.12|185.02|187.13|185.03|187.13|185.03|187.12|185.02|2
1653885760000|2022-05-30 04:42:40|187.12|185.02|187.17|185.07|187.17|185.07|187.12|185.02|8
1653885770000|2022-05-30 04:42:50|187.15|185.05|187.15|185.05|187.15|185.05|187.14|185.04|3
1653885780000|2022-05-30 04:43:00|187.14|185.04|187.13|185.03|187.14|185.04|187.12|185.02|7
1653885790000|2022-05-30 04:43:10|187.14|185.04|187.19|185.09|187.21|185.11|187.13|185.03|8
1653885800000|2022-05-30 04:43:20|187.17|185.07|187.21|185.11|187.22|185.12|187.17|185.07|8
1653885810000|2022-05-30 04:43:30|187.2|185.1|187.17|185.07|187.2|185.1|187.17|185.07|4
1653885820000|2022-05-30 04:43:40|187.19|185.09|187.18|185.08|187.19|185.09|187.17|185.07|8
1653885830000|2022-05-30 04:43:50|187.19|185.09|187.19|185.09|187.19|185.09|187.18|185.08|7
1653885840000|2022-05-30 04:44:00|187.18|185.08|187.18|185.08|187.18|185.08|187.18|185.08|1
1653885850000|2022-05-30 04:44:10|187.19|185.09|187.18|185.08|187.19|185.09|187.16|185.06|11
1653885860000|2022-05-30 04:44:20|187.19|185.09|187.19|185.09|187.19|185.09|187.18|185.08|3
1653885870000|2022-05-30 04:44:30|187.18|185.08|187.18|185.08|187.19|185.09|187.18|185.08|5
1653885880000|2022-05-30 04:44:40|187.19|185.09|187.18|185.08|187.19|185.09|187.18|185.08|4
1653885890000|2022-05-30 04:44:50|187.17|185.07|187.19|185.09|187.19|185.09|187.17|185.07|5
1653885900000|2022-05-30 04:45:00|187.18|185.08|187.16|185.06|187.2|185.1|187.16|185.06|7
1653885910000|2022-05-30 04:45:10|187.13|185.03|187.13|185.03|187.16|185.06|187.13|185.03|8
1653885920000|2022-05-30 04:45:20|187.15|185.05|187.13|185.03|187.15|185.05|187.12|185.02|6
1653885930000|2022-05-30 04:45:30|187.15|185.05|187.17|185.07|187.18|185.08|187.15|185.05|7
1653885940000|2022-05-30 04:45:40|187.16|185.06|187.16|185.06|187.18|185.08|187.15|185.05|6
1653885950000|2022-05-30 04:45:50|187.18|185.08|187.25|185.15|187.27|185.17|187.17|185.07|9
1653885960000|2022-05-30 04:46:00|187.26|185.16|187.23|185.13|187.26|185.16|187.21|185.11|11
1653885970000|2022-05-30 04:46:10|187.24|185.14|187.22|185.12|187.25|185.15|187.22|185.12|9
1653885980000|2022-05-30 04:46:20|187.21|185.11|187.21|185.11|187.21|185.11|187.21|185.11|1
1653885990000|2022-05-30 04:46:30|187.17|185.07|187.12|185.02|187.19|185.09|187.12|185.02|8
1653886000000|2022-05-30 04:46:40|187.09|184.99|187.14|185.04|187.17|185.07|187.09|184.99|17
1653886010000|2022-05-30 04:46:50|187.13|185.03|187.12|185.02|187.13|185.03|187.12|185.02|2
1653886020000|2022-05-30 04:47:00|187.15|185.05|187.12|185.02|187.15|185.05|187.12|185.02|3
1653886030000|2022-05-30 04:47:10|187.11|185.01|187.11|185.01|187.11|185.01|187.11|185.01|1
1653886040000|2022-05-30 04:47:20|187.1|185|187.16|185.06|187.16|185.06|187.1|185|6
1653886050000|2022-05-30 04:47:30|187.18|185.08|187.14|185.04|187.18|185.08|187.14|185.04|7
1653886070000|2022-05-30 04:47:50|187.13|185.03|187.13|185.03|187.13|185.03|187.13|185.03|1
1653886080000|2022-05-30 04:48:00|187.14|185.04|187.14|185.04|187.14|185.04|187.13|185.03|3
1653886090000|2022-05-30 04:48:10|187.15|185.05|187.17|185.07|187.19|185.09|187.15|185.05|9
1653886100000|2022-05-30 04:48:20|187.18|185.08|187.04|184.94|187.18|185.08|187.03|184.93|12
1653886110000|2022-05-30 04:48:30|187.05|184.95|187.05|184.95|187.05|184.95|187.02|184.92|8
1653886120000|2022-05-30 04:48:40|187.06|184.96|187.14|185.04|187.16|185.06|187.05|184.95|14
1653886130000|2022-05-30 04:48:50|187.15|185.05|187.17|185.07|187.18|185.08|187.15|185.05|7
1653886140000|2022-05-30 04:49:00|187.18|185.08|187.16|185.06|187.18|185.08|187.16|185.06|3
1653886150000|2022-05-30 04:49:10|187.18|185.08|187.24|185.14|187.28|185.18|187.18|185.08|11
1653886160000|2022-05-30 04:49:20|187.22|185.12|187.22|185.12|187.22|185.12|187.22|185.12|1
1653886190000|2022-05-30 04:49:50|187.21|185.11|187.16|185.06|187.21|185.11|187.14|185.04|6
1653886200000|2022-05-30 04:50:00|187.17|185.07|187.23|185.13|187.25|185.15|187.17|185.07|10
1653886210000|2022-05-30 04:50:10|187.21|185.11|187.23|185.13|187.23|185.13|187.21|185.11|2
1653886220000|2022-05-30 04:50:20|187.22|185.12|187.2|185.1|187.23|185.13|187.19|185.09|7
1653886230000|2022-05-30 04:50:30|187.22|185.12|187.21|185.11|187.22|185.12|187.21|185.11|4
1653886240000|2022-05-30 04:50:40|187.2|185.1|187.2|185.1|187.22|185.12|187.2|185.1|5
1653886250000|2022-05-30 04:50:50|187.21|185.11|187.2|185.1|187.22|185.12|187.2|185.1|8
1653886260000|2022-05-30 04:51:00|187.21|185.11|187.3|185.2|187.31|185.21|187.21|185.11|7
1653886280000|2022-05-30 04:51:20|187.29|185.19|187.29|185.19|187.29|185.19|187.29|185.19|1
1653886290000|2022-05-30 04:51:30|187.26|185.16|187.26|185.16|187.26|185.16|187.24|185.14|3
1653886310000|2022-05-30 04:51:50|187.25|185.15|187.21|185.11|187.25|185.15|187.18|185.08|8
1653886320000|2022-05-30 04:52:00|187.2|185.1|187.19|185.09|187.21|185.11|187.18|185.08|7
1653886330000|2022-05-30 04:52:10|187.18|185.08|187.18|185.08|187.18|185.08|187.18|185.08|1
1653886340000|2022-05-30 04:52:20|187.21|185.11|187.18|185.08|187.21|185.11|187.18|185.08|4
1653886360000|2022-05-30 04:52:40|187.17|185.07|187.11|185.01|187.17|185.07|187.11|185.01|13
1653886370000|2022-05-30 04:52:50|187.06|184.96|187.06|184.96|187.07|184.97|187.05|184.95|5
1653886380000|2022-05-30 04:53:00|187.07|184.97|187.09|184.99|187.1|185|187.06|184.96|7
1653886390000|2022-05-30 04:53:10|187.1|185|187.16|185.06|187.19|185.09|187.09|184.99|6
1653886400000|2022-05-30 04:53:20|187.15|185.05|187.15|185.05|187.15|185.05|187.15|185.05|1
1653886420000|2022-05-30 04:53:40|187.14|185.04|187.14|185.04|187.14|185.04|187.14|185.04|1
1653886430000|2022-05-30 04:53:50|187.13|185.03|187.13|185.03|187.14|185.04|187.13|185.03|3
1653886450000|2022-05-30 04:54:10|187.15|185.05|187.15|185.05|187.15|185.05|187.15|185.05|1
1653886480000|2022-05-30 04:54:40|187.13|185.03|187.14|185.04|187.14|185.04|187.13|185.03|2
1653886490000|2022-05-30 04:54:50|187.13|185.03|187.13|185.03|187.13|185.03|187.13|185.03|1
1653886510000|2022-05-30 04:55:10|187.12|185.02|187.12|185.02|187.12|185.02|187.12|185.02|1
1653886530000|2022-05-30 04:55:30|187.13|185.03|187.13|185.03|187.13|185.03|187.13|185.03|1
1653886560000|2022-05-30 04:56:00|187.14|185.04|187.16|185.06|187.17|185.07|187.14|185.04|8
1653886590000|2022-05-30 04:56:30|187.15|185.05|187.15|185.05|187.15|185.05|187.15|185.05|1
1653886610000|2022-05-30 04:56:50|187.16|185.06|187.15|185.05|187.16|185.06|187.15|185.05|2
1653886620000|2022-05-30 04:57:00|187.16|185.06|187.17|185.07|187.17|185.07|187.16|185.06|4
1653886630000|2022-05-30 04:57:10|187.16|185.06|187.16|185.06|187.16|185.06|187.16|185.06|1
1653886650000|2022-05-30 04:57:30|187.14|185.04|187.13|185.03|187.14|185.04|187.12|185.02|5
1653886680000|2022-05-30 04:58:00|187.14|185.04|187.16|185.06|187.16|185.06|187.12|185.02|4
1653886690000|2022-05-30 04:58:10|187.17|185.07|187.16|185.06|187.17|185.07|187.16|185.06|4
1653886700000|2022-05-30 04:58:20|187.18|185.08|187.18|185.08|187.19|185.09|187.17|185.07|4
1653886710000|2022-05-30 04:58:30|187.19|185.09|187.18|185.08|187.19|185.09|187.17|185.07|4
1653886720000|2022-05-30 04:58:40|187.19|185.09|187.18|185.08|187.19|185.09|187.17|185.07|3
1653886730000|2022-05-30 04:58:50|187.17|185.07|187.18|185.08|187.18|185.08|187.17|185.07|4
1653886740000|2022-05-30 04:59:00|187.19|185.09|187.21|185.11|187.22|185.12|187.17|185.07|14
1653886750000|2022-05-30 04:59:10|187.22|185.12|187.22|185.12|187.22|185.12|187.22|185.12|1
1653886760000|2022-05-30 04:59:20|187.29|185.19|187.34|185.24|187.36|185.26|187.29|185.19|8
1653886770000|2022-05-30 04:59:30|187.35|185.25|187.35|185.25|187.35|185.25|187.35|185.25|1
1653886780000|2022-05-30 04:59:40|187.34|185.24|187.37|185.27|187.37|185.27|187.33|185.23|10
1653886790000|2022-05-30 04:59:50|187.36|185.26|187.3|185.2|187.36|185.26|187.3|185.2|4
1653886800000|2022-05-30 05:00:00|187.34|185.24|187.32|185.22|187.35|185.25|187.31|185.21|12
1653886810000|2022-05-30 05:00:10|187.31|185.21|187.33|185.23|187.33|185.23|187.29|185.19|14
1653886820000|2022-05-30 05:00:20|187.31|185.21|187.37|185.27|187.37|185.27|187.31|185.21|5
1653886830000|2022-05-30 05:00:30|187.36|185.26|187.35|185.25|187.36|185.26|187.35|185.25|2
1653886840000|2022-05-30 05:00:40|187.36|185.26|187.35|185.25|187.38|185.28|187.35|185.25|6
1653886860000|2022-05-30 05:01:00|187.36|185.26|187.41|185.31|187.41|185.31|187.33|185.23|8
1653886870000|2022-05-30 05:01:10|187.39|185.29|187.33|185.23|187.41|185.31|187.33|185.23|9
1653886880000|2022-05-30 05:01:20|187.35|185.25|187.39|185.29|187.39|185.29|187.34|185.24|14
1653886890000|2022-05-30 05:01:30|187.35|185.25|187.38|185.28|187.39|185.29|187.35|185.25|7
1653886900000|2022-05-30 05:01:40|187.37|185.27|187.36|185.26|187.37|185.27|187.36|185.26|2
1653886910000|2022-05-30 05:01:50|187.37|185.27|187.37|185.27|187.37|185.27|187.36|185.26|5
1653886920000|2022-05-30 05:02:00|187.38|185.28|187.36|185.26|187.38|185.28|187.35|185.25|8
1653886930000|2022-05-30 05:02:10|187.35|185.25|187.35|185.25|187.36|185.26|187.34|185.24|4
1653886940000|2022-05-30 05:02:20|187.33|185.23|187.34|185.24|187.35|185.25|187.33|185.23|4
1653886950000|2022-05-30 05:02:30|187.35|185.25|187.32|185.22|187.35|185.25|187.32|185.22|5
1653886960000|2022-05-30 05:02:40|187.33|185.23|187.32|185.22|187.33|185.23|187.32|185.22|4
1653886980000|2022-05-30 05:03:00|187.33|185.23|187.32|185.22|187.33|185.23|187.32|185.22|4
1653887000000|2022-05-30 05:03:20|187.3|185.2|187.31|185.21|187.31|185.21|187.3|185.2|4
1653887010000|2022-05-30 05:03:30|187.3|185.2|187.31|185.21|187.32|185.22|187.3|185.2|6
1653887020000|2022-05-30 05:03:40|187.3|185.2|187.37|185.27|187.38|185.28|187.3|185.2|10
1653887030000|2022-05-30 05:03:50|187.35|185.25|187.37|185.27|187.37|185.27|187.35|185.25|5
1653887040000|2022-05-30 05:04:00|187.38|185.28|187.52|185.42|187.52|185.42|187.36|185.26|9
1653887050000|2022-05-30 05:04:10|187.53|185.43|187.55|185.45|187.56|185.46|187.51|185.41|12
1653887060000|2022-05-30 05:04:20|187.56|185.46|187.57|185.47|187.59|185.49|187.56|185.46|10
1653887070000|2022-05-30 05:04:30|187.56|185.46|187.54|185.44|187.57|185.47|187.51|185.41|12
1653887080000|2022-05-30 05:04:40|187.55|185.45|187.44|185.34|187.55|185.45|187.41|185.31|18
1653887090000|2022-05-30 05:04:50|187.45|185.35|187.42|185.32|187.46|185.36|187.42|185.32|9
1653887100000|2022-05-30 05:05:00|187.43|185.33|187.53|185.43|187.53|185.43|187.43|185.33|13
1653887110000|2022-05-30 05:05:10|187.52|185.42|187.51|185.41|187.54|185.44|187.51|185.41|8
1653887120000|2022-05-30 05:05:20|187.5|185.4|187.53|185.43|187.53|185.43|187.5|185.4|3
1653887130000|2022-05-30 05:05:30|187.56|185.46|187.73|185.63|187.73|185.63|187.56|185.46|21
1653887140000|2022-05-30 05:05:40|187.7|185.6|187.79|185.69|187.79|185.69|187.7|185.6|9
1653887150000|2022-05-30 05:05:50|187.78|185.68|187.73|185.63|187.78|185.68|187.69|185.59|19
1653887160000|2022-05-30 05:06:00|187.72|185.62|187.69|185.59|187.73|185.63|187.67|185.57|18
1653887170000|2022-05-30 05:06:10|187.72|185.62|187.68|185.58|187.72|185.62|187.68|185.58|5
1653887180000|2022-05-30 05:06:20|187.67|185.57|187.64|185.54|187.67|185.57|187.64|185.54|2
1653887190000|2022-05-30 05:06:30|187.65|185.55|187.64|185.54|187.65|185.55|187.64|185.54|2
1653887220000|2022-05-30 05:07:00|187.65|185.55|187.64|185.54|187.65|185.55|187.64|185.54|2
1653887230000|2022-05-30 05:07:10|187.65|185.55|187.65|185.55|187.66|185.56|187.64|185.54|5
1653887240000|2022-05-30 05:07:20|187.64|185.54|187.56|185.46|187.64|185.54|187.53|185.43|13
1653887250000|2022-05-30 05:07:30|187.57|185.47|187.55|185.45|187.58|185.48|187.54|185.44|9
1653887260000|2022-05-30 05:07:40|187.57|185.47|187.53|185.43|187.57|185.47|187.53|185.43|7
1653887270000|2022-05-30 05:07:50|187.55|185.45|187.56|185.46|187.57|185.47|187.54|185.44|7
1653887280000|2022-05-30 05:08:00|187.54|185.44|187.46|185.36|187.56|185.46|187.46|185.36|10
1653887290000|2022-05-30 05:08:10|187.49|185.39|187.48|185.38|187.49|185.39|187.46|185.36|7
1653887300000|2022-05-30 05:08:20|187.47|185.37|187.47|185.37|187.47|185.37|187.46|185.36|3
1653887310000|2022-05-30 05:08:30|187.49|185.39|187.47|185.37|187.49|185.39|187.46|185.36|5
1653887320000|2022-05-30 05:08:40|187.46|185.36|187.47|185.37|187.48|185.38|187.46|185.36|5
1653887330000|2022-05-30 05:08:50|187.48|185.38|187.43|185.33|187.48|185.38|187.41|185.31|8
1653887340000|2022-05-30 05:09:00|187.42|185.32|187.45|185.35|187.46|185.36|187.33|185.23|19
1653887350000|2022-05-30 05:09:10|187.46|185.36|187.32|185.22|187.47|185.37|187.32|185.22|13
1653887360000|2022-05-30 05:09:20|187.34|185.24|187.45|185.35|187.45|185.35|187.34|185.24|11
1653887370000|2022-05-30 05:09:30|187.47|185.37|187.55|185.45|187.57|185.47|187.47|185.37|10
1653887380000|2022-05-30 05:09:40|187.56|185.46|187.55|185.45|187.56|185.46|187.54|185.44|4
1653887390000|2022-05-30 05:09:50|187.54|185.44|187.54|185.44|187.54|185.44|187.47|185.37|10
1653887400000|2022-05-30 05:10:00|187.52|185.42|187.61|185.51|187.61|185.51|187.5|185.4|7
1653887410000|2022-05-30 05:10:10|187.6|185.5|187.58|185.48|187.6|185.5|187.57|185.47|9
1653887420000|2022-05-30 05:10:20|187.57|185.47|187.56|185.46|187.58|185.48|187.56|185.46|3
1653887430000|2022-05-30 05:10:30|187.55|185.45|187.49|185.39|187.55|185.45|187.49|185.39|4
1653887440000|2022-05-30 05:10:40|187.5|185.4|187.51|185.41|187.53|185.43|187.5|185.4|7
1653887450000|2022-05-30 05:10:50|187.52|185.42|187.53|185.43|187.55|185.45|187.52|185.42|7
1653887460000|2022-05-30 05:11:00|187.54|185.44|187.6|185.5|187.6|185.5|187.54|185.44|6
1653887470000|2022-05-30 05:11:10|187.59|185.49|187.6|185.5|187.6|185.5|187.59|185.49|2
1653887480000|2022-05-30 05:11:20|187.59|185.49|187.59|185.49|187.59|185.49|187.59|185.49|1
1653887490000|2022-05-30 05:11:30|187.49|185.39|187.53|185.43|187.54|185.44|187.49|185.39|6
1653887500000|2022-05-30 05:11:40|187.52|185.42|187.53|185.43|187.53|185.43|187.52|185.42|6
1653887510000|2022-05-30 05:11:50|187.54|185.44|187.57|185.47|187.61|185.51|187.54|185.44|10
1653887520000|2022-05-30 05:12:00|187.59|185.49|187.59|185.49|187.6|185.5|187.59|185.49|7
1653887530000|2022-05-30 05:12:10|187.6|185.5|187.65|185.55|187.65|185.55|187.6|185.5|6
1653887540000|2022-05-30 05:12:20|187.62|185.52|187.63|185.53|187.65|185.55|187.62|185.52|4
1653887550000|2022-05-30 05:12:30|187.67|185.57|187.68|185.58|187.68|185.58|187.67|185.57|2
1653887560000|2022-05-30 05:12:40|187.71|185.61|187.65|185.55|187.71|185.61|187.65|185.55|5
1653887570000|2022-05-30 05:12:50|187.66|185.56|187.67|185.57|187.7|185.6|187.66|185.56|7
1653887580000|2022-05-30 05:13:00|187.66|185.56|187.67|185.57|187.67|185.57|187.66|185.56|2
1653887590000|2022-05-30 05:13:10|187.68|185.58|187.7|185.6|187.7|185.6|187.68|185.58|3
1653887600000|2022-05-30 05:13:20|187.71|185.61|187.6|185.5|187.73|185.63|187.59|185.49|8
1653887610000|2022-05-30 05:13:30|187.61|185.51|187.62|185.52|187.62|185.52|187.6|185.5|8
1653887620000|2022-05-30 05:13:40|187.63|185.53|187.65|185.55|187.65|185.55|187.6|185.5|5
1653887630000|2022-05-30 05:13:50|187.64|185.54|187.64|185.54|187.66|185.56|187.63|185.53|6
1653887640000|2022-05-30 05:14:00|187.65|185.55|187.78|185.68|187.78|185.68|187.65|185.55|12
1653887650000|2022-05-30 05:14:10|187.79|185.69|187.79|185.69|187.79|185.69|187.79|185.69|1
1653887670000|2022-05-30 05:14:30|187.81|185.71|187.79|185.69|187.81|185.71|187.77|185.67|5
1653887680000|2022-05-30 05:14:40|187.8|185.7|187.82|185.72|187.85|185.75|187.8|185.7|9
1653887690000|2022-05-30 05:14:50|187.85|185.75|187.83|185.73|187.85|185.75|187.83|185.73|6
1653887700000|2022-05-30 05:15:00|187.84|185.74|187.75|185.65|187.85|185.75|187.75|185.65|22
1653887710000|2022-05-30 05:15:10|187.73|185.63|187.71|185.61|187.76|185.66|187.71|185.61|8
1653887720000|2022-05-30 05:15:20|187.74|185.64|187.72|185.62|187.75|185.65|187.69|185.59|11
1653887730000|2022-05-30 05:15:30|187.71|185.61|187.78|185.68|187.8|185.7|187.71|185.61|10
1653887740000|2022-05-30 05:15:40|187.77|185.67|187.75|185.65|187.78|185.68|187.75|185.65|5
1653887750000|2022-05-30 05:15:50|187.76|185.66|187.77|185.67|187.77|185.67|187.73|185.63|10
1653887760000|2022-05-30 05:16:00|187.78|185.68|187.72|185.62|187.8|185.7|187.72|185.62|12
1653887770000|2022-05-30 05:16:10|187.71|185.61|187.75|185.65|187.75|185.65|187.7|185.6|7
1653887780000|2022-05-30 05:16:20|187.74|185.64|187.76|185.66|187.76|185.66|187.74|185.64|3
1653887790000|2022-05-30 05:16:30|187.74|185.64|187.73|185.63|187.75|185.65|187.72|185.62|7
1653887800000|2022-05-30 05:16:40|187.75|185.65|187.75|185.65|187.76|185.66|187.75|185.65|3
1653887820000|2022-05-30 05:17:00|187.77|185.67|187.75|185.65|187.78|185.68|187.75|185.65|4
1653887840000|2022-05-30 05:17:20|187.76|185.66|187.75|185.65|187.76|185.66|187.75|185.65|2
1653887850000|2022-05-30 05:17:30|187.76|185.66|187.76|185.66|187.76|185.66|187.76|185.66|1
1653887860000|2022-05-30 05:17:40|187.75|185.65|187.74|185.64|187.75|185.65|187.74|185.64|2
1653887880000|2022-05-30 05:18:00|187.75|185.65|187.74|185.64|187.76|185.66|187.74|185.64|6
1653887890000|2022-05-30 05:18:10|187.75|185.65|187.75|185.65|187.8|185.7|187.73|185.63|11
1653887900000|2022-05-30 05:18:20|187.76|185.66|187.79|185.69|187.79|185.69|187.76|185.66|7
1653887910000|2022-05-30 05:18:30|187.8|185.7|187.79|185.69|187.8|185.7|187.78|185.68|4
1653887920000|2022-05-30 05:18:40|187.77|185.67|187.79|185.69|187.79|185.69|187.77|185.67|2
1653887930000|2022-05-30 05:18:50|187.8|185.7|187.81|185.71|187.81|185.71|187.78|185.68|7
1653887940000|2022-05-30 05:19:00|187.8|185.7|187.8|185.7|187.81|185.71|187.78|185.68|7
1653887950000|2022-05-30 05:19:10|187.79|185.69|187.8|185.7|187.8|185.7|187.79|185.69|2
1653887960000|2022-05-30 05:19:20|187.78|185.68|187.82|185.72|187.83|185.73|187.77|185.67|8
1653887970000|2022-05-30 05:19:30|187.83|185.73|187.94|185.84|187.97|185.87|187.83|185.73|10
1653887980000|2022-05-30 05:19:40|187.93|185.83|187.92|185.82|187.93|185.83|187.92|185.82|2
1653887990000|2022-05-30 05:19:50|187.91|185.81|187.79|185.69|187.92|185.82|187.78|185.68|10
1653888000000|2022-05-30 05:20:00|187.78|185.68|187.88|185.78|187.93|185.83|187.78|185.68|17
1653888010000|2022-05-30 05:20:10|187.87|185.77|187.86|185.76|187.87|185.77|187.85|185.75|5
1653888020000|2022-05-30 05:20:20|187.88|185.78|187.85|185.75|187.91|185.81|187.83|185.73|13
1653888030000|2022-05-30 05:20:30|187.84|185.74|187.8|185.7|187.85|185.75|187.8|185.7|5
1653888040000|2022-05-30 05:20:40|187.79|185.69|187.79|185.69|187.82|185.72|187.76|185.66|16
1653888050000|2022-05-30 05:20:50|187.8|185.7|187.8|185.7|187.81|185.71|187.78|185.68|6
1653888060000|2022-05-30 05:21:00|187.79|185.69|187.77|185.67|187.8|185.7|187.77|185.67|5
1653888070000|2022-05-30 05:21:10|187.76|185.66|187.76|185.66|187.77|185.67|187.75|185.65|4
1653888080000|2022-05-30 05:21:20|187.75|185.65|187.66|185.56|187.75|185.65|187.66|185.56|8
1653888090000|2022-05-30 05:21:30|187.67|185.57|187.67|185.57|187.69|185.59|187.66|185.56|8
1653888100000|2022-05-30 05:21:40|187.68|185.58|187.69|185.59|187.71|185.61|187.68|185.58|6
1653888110000|2022-05-30 05:21:50|187.68|185.58|187.69|185.59|187.69|185.59|187.67|185.57|3
1653888120000|2022-05-30 05:22:00|187.7|185.6|187.69|185.59|187.7|185.6|187.69|185.59|2
1653888130000|2022-05-30 05:22:10|187.67|185.57|187.69|185.59|187.69|185.59|187.67|185.57|5
1653888140000|2022-05-30 05:22:20|187.68|185.58|187.64|185.54|187.68|185.58|187.58|185.48|12
1653888150000|2022-05-30 05:22:30|187.65|185.55|187.66|185.56|187.66|185.56|187.61|185.51|7
1653888160000|2022-05-30 05:22:40|187.67|185.57|187.65|185.55|187.67|185.57|187.65|185.55|5
1653888170000|2022-05-30 05:22:50|187.66|185.56|187.66|185.56|187.66|185.56|187.66|185.56|1
1653888180000|2022-05-30 05:23:00|187.67|185.57|187.55|185.45|187.78|185.68|187.55|185.45|14
1653888190000|2022-05-30 05:23:10|187.56|185.46|187.65|185.55|187.66|185.56|187.56|185.46|5
1653888200000|2022-05-30 05:23:20|187.61|185.51|187.67|185.57|187.68|185.58|187.61|185.51|11
1653888220000|2022-05-30 05:23:40|187.68|185.58|187.67|185.57|187.68|185.58|187.65|185.55|3
1653888230000|2022-05-30 05:23:50|187.68|185.58|187.72|185.62|187.73|185.63|187.68|185.58|8
1653888240000|2022-05-30 05:24:00|187.73|185.63|187.68|185.58|187.73|185.63|187.68|185.58|3
1653888250000|2022-05-30 05:24:10|187.66|185.56|187.65|185.55|187.66|185.56|187.65|185.55|2
1653888260000|2022-05-30 05:24:20|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1653888270000|2022-05-30 05:24:30|187.65|185.55|187.67|185.57|187.67|185.57|187.65|185.55|3
1653888280000|2022-05-30 05:24:40|187.65|185.55|187.65|185.55|187.66|185.56|187.65|185.55|3
1653888300000|2022-05-30 05:25:00|187.66|185.56|187.77|185.67|187.83|185.73|187.66|185.56|12
1653888310000|2022-05-30 05:25:10|187.76|185.66|187.76|185.66|187.76|185.66|187.75|185.65|3
1653888320000|2022-05-30 05:25:20|187.75|185.65|187.76|185.66|187.76|185.66|187.73|185.63|6
1653888330000|2022-05-30 05:25:30|187.77|185.67|187.84|185.74|187.87|185.77|187.77|185.67|10
1653888340000|2022-05-30 05:25:40|187.85|185.75|187.82|185.72|187.85|185.75|187.82|185.72|7
1653888350000|2022-05-30 05:25:50|187.81|185.71|187.82|185.72|187.82|185.72|187.81|185.71|2
1653888360000|2022-05-30 05:26:00|187.83|185.73|187.85|185.75|187.85|185.75|187.82|185.72|8
1653888370000|2022-05-30 05:26:10|187.86|185.76|187.88|185.78|187.88|185.78|187.86|185.76|2
1653888380000|2022-05-30 05:26:20|187.89|185.79|187.86|185.76|187.89|185.79|187.86|185.76|6
1653888390000|2022-05-30 05:26:30|187.85|185.75|187.86|185.76|187.86|185.76|187.85|185.75|2
1653888400000|2022-05-30 05:26:40|187.87|185.77|187.94|185.84|187.94|185.84|187.87|185.77|3
1653888410000|2022-05-30 05:26:50|187.92|185.82|188.06|185.96|188.08|185.98|187.92|185.82|14
1653888420000|2022-05-30 05:27:00|188.07|185.97|188|185.9|188.07|185.97|188|185.9|11
1653888430000|2022-05-30 05:27:10|188.01|185.91|187.98|185.88|188.01|185.91|187.98|185.88|4
1653888440000|2022-05-30 05:27:20|187.99|185.89|188|185.9|188.03|185.93|187.99|185.89|9
1653888450000|2022-05-30 05:27:30|188.01|185.91|188.02|185.92|188.02|185.92|188|185.9|7
1653888460000|2022-05-30 05:27:40|188.04|185.94|188.02|185.92|188.04|185.94|188.02|185.92|3
1653888470000|2022-05-30 05:27:50|188.01|185.91|188.01|185.91|188.01|185.91|188.01|185.91|1
1653888480000|2022-05-30 05:28:00|188.03|185.93|188.01|185.91|188.03|185.93|188.01|185.91|2
1653888500000|2022-05-30 05:28:20|188|185.9|188|185.9|188|185.9|188|185.9|1
1653888510000|2022-05-30 05:28:30|188.01|185.91|188.07|185.97|188.07|185.97|188|185.9|10
1653888520000|2022-05-30 05:28:40|188.06|185.96|188.04|185.94|188.06|185.96|188.04|185.94|3
1653888540000|2022-05-30 05:29:00|188.05|185.95|188.05|185.95|188.05|185.95|188.03|185.93|4
1653888560000|2022-05-30 05:29:20|188.06|185.96|188.07|185.97|188.07|185.97|188.06|185.96|4
1653888570000|2022-05-30 05:29:30|188.08|185.98|188.06|185.96|188.08|185.98|188.06|185.96|3
1653888580000|2022-05-30 05:29:40|188.08|185.98|188.09|185.99|188.11|186.01|188.08|185.98|7
1653888590000|2022-05-30 05:29:50|188.08|185.98|188.09|185.99|188.09|185.99|188.08|185.98|2
1653888600000|2022-05-30 05:30:00|188.1|186|188.07|185.97|188.25|186.15|188.03|185.93|24
1653888610000|2022-05-30 05:30:10|188.08|185.98|188.07|185.97|188.09|185.99|188.06|185.96|9
1653888620000|2022-05-30 05:30:20|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1653888630000|2022-05-30 05:30:30|188.06|185.96|188.07|185.97|188.07|185.97|188.05|185.95|4
1653888640000|2022-05-30 05:30:40|188.05|185.95|188.04|185.94|188.05|185.95|188.04|185.94|2
1653888650000|2022-05-30 05:30:50|188.05|185.95|188.08|185.98|188.13|186.03|188.05|185.95|8
1653888660000|2022-05-30 05:31:00|188.07|185.97|188.07|185.97|188.07|185.97|188.07|185.97|1
1653888670000|2022-05-30 05:31:10|188.08|185.98|188.1|186|188.1|186|188.08|185.98|2
1653888690000|2022-05-30 05:31:30|188.11|186.01|188.1|186|188.11|186.01|188.1|186|2
1653888700000|2022-05-30 05:31:40|188.09|185.99|188.03|185.93|188.09|185.99|188.03|185.93|4
1653888710000|2022-05-30 05:31:50|188.04|185.94|188.07|185.97|188.07|185.97|188.04|185.94|4
1653888720000|2022-05-30 05:32:00|188.16|186.06|188.18|186.08|188.22|186.12|188.16|186.06|7
1653888730000|2022-05-30 05:32:10|188.19|186.09|188.17|186.07|188.19|186.09|188.17|186.07|3
1653888740000|2022-05-30 05:32:20|188.18|186.08|188.17|186.07|188.19|186.09|188.16|186.06|10
1653888750000|2022-05-30 05:32:30|188.2|186.1|188.17|186.07|188.22|186.12|188.16|186.06|10
1653888760000|2022-05-30 05:32:40|188.18|186.08|188.17|186.07|188.18|186.08|188.17|186.07|4
1653888770000|2022-05-30 05:32:50|188.18|186.08|188.19|186.09|188.19|186.09|188.18|186.08|2
1653888780000|2022-05-30 05:33:00|188.2|186.1|188.25|186.15|188.28|186.18|188.2|186.1|7
1653888790000|2022-05-30 05:33:10|188.24|186.14|188.22|186.12|188.24|186.14|188.21|186.11|6
1653888800000|2022-05-30 05:33:20|188.23|186.13|188.23|186.13|188.23|186.13|188.22|186.12|3
1653888810000|2022-05-30 05:33:30|188.22|186.12|188.24|186.14|188.25|186.15|188.22|186.12|8
1653888820000|2022-05-30 05:33:40|188.25|186.15|188.24|186.14|188.26|186.16|188.24|186.14|4
1653888830000|2022-05-30 05:33:50|188.23|186.13|188.18|186.08|188.23|186.13|188.18|186.08|8
1653888840000|2022-05-30 05:34:00|188.19|186.09|188.23|186.13|188.28|186.18|188.19|186.09|7
1653888850000|2022-05-30 05:34:10|188.24|186.14|188.18|186.08|188.27|186.17|188.18|186.08|5
1653888860000|2022-05-30 05:34:20|188.24|186.14|188.21|186.11|188.25|186.15|188.21|186.11|6
1653888870000|2022-05-30 05:34:30|188.24|186.14|188.35|186.25|188.35|186.25|188.22|186.12|5
1653888880000|2022-05-30 05:34:40|188.38|186.28|188.32|186.22|188.38|186.28|188.32|186.22|17
1653888890000|2022-05-30 05:34:50|188.33|186.23|188.31|186.21|188.33|186.23|188.31|186.21|8
1653888900000|2022-05-30 05:35:00|188.33|186.23|188.44|186.34|188.44|186.34|188.32|186.22|13
1653888910000|2022-05-30 05:35:10|188.43|186.33|188.36|186.26|188.43|186.33|188.36|186.26|8
1653888920000|2022-05-30 05:35:20|188.35|186.25|188.36|186.26|188.36|186.26|188.34|186.24|4
1653888930000|2022-05-30 05:35:30|188.35|186.25|188.35|186.25|188.35|186.25|188.33|186.23|7
1653888940000|2022-05-30 05:35:40|188.34|186.24|188.35|186.25|188.35|186.25|188.34|186.24|2
1653888950000|2022-05-30 05:35:50|188.36|186.26|188.27|186.17|188.36|186.26|188.27|186.17|8
1653888960000|2022-05-30 05:36:00|188.28|186.18|188.26|186.16|188.29|186.19|188.26|186.16|8
1653888970000|2022-05-30 05:36:10|188.25|186.15|188.47|186.37|188.56|186.46|188.25|186.15|13
1653888980000|2022-05-30 05:36:20|188.46|186.36|188.49|186.39|188.49|186.39|188.46|186.36|9
1653888990000|2022-05-30 05:36:30|188.51|186.41|188.55|186.45|188.55|186.45|188.47|186.37|11
1653889000000|2022-05-30 05:36:40|188.53|186.43|188.54|186.44|188.58|186.48|188.53|186.43|13
1653889010000|2022-05-30 05:36:50|188.53|186.43|188.56|186.46|188.57|186.47|188.53|186.43|12
1653889020000|2022-05-30 05:37:00|188.54|186.44|188.83|186.73|188.83|186.73|188.52|186.42|20
1653889030000|2022-05-30 05:37:10|188.82|186.72|188.71|186.61|188.82|186.72|188.71|186.61|14
1653889040000|2022-05-30 05:37:20|188.7|186.6|188.73|186.63|188.75|186.65|188.66|186.56|18
1653889050000|2022-05-30 05:37:30|188.74|186.64|188.74|186.64|188.75|186.65|188.71|186.61|17
1653889060000|2022-05-30 05:37:40|188.73|186.63|188.45|186.35|188.74|186.64|188.44|186.34|21
1653889070000|2022-05-30 05:37:50|188.44|186.34|188.45|186.35|188.48|186.38|188.43|186.33|12
1653889080000|2022-05-30 05:38:00|188.47|186.37|188.44|186.34|188.47|186.37|188.44|186.34|4
1653889090000|2022-05-30 05:38:10|188.45|186.35|188.39|186.29|188.46|186.36|188.39|186.29|10
1653889100000|2022-05-30 05:38:20|188.4|186.3|188.44|186.34|188.46|186.36|188.24|186.14|24
1653889110000|2022-05-30 05:38:30|188.45|186.35|188.6|186.5|188.61|186.51|188.45|186.35|12
1653889120000|2022-05-30 05:38:40|188.61|186.51|188.59|186.49|188.61|186.51|188.59|186.49|3
1653889130000|2022-05-30 05:38:50|188.61|186.51|188.61|186.51|188.61|186.51|188.59|186.49|7
1653889140000|2022-05-30 05:39:00|188.6|186.5|188.6|186.5|188.61|186.51|188.59|186.49|11
1653889150000|2022-05-30 05:39:10|188.59|186.49|188.61|186.51|188.61|186.51|188.59|186.49|5
1653889160000|2022-05-30 05:39:20|188.62|186.52|188.64|186.54|188.66|186.56|188.62|186.52|6
1653889170000|2022-05-30 05:39:30|188.65|186.55|188.66|186.56|188.67|186.57|188.65|186.55|4
1653889180000|2022-05-30 05:39:40|188.65|186.55|188.63|186.53|188.65|186.55|188.63|186.53|6
1653889190000|2022-05-30 05:39:50|188.64|186.54|188.67|186.57|188.68|186.58|188.64|186.54|7
1653889200000|2022-05-30 05:40:00|188.66|186.56|189.01|186.91|189.04|186.94|188.64|186.54|23
1653889210000|2022-05-30 05:40:10|188.99|186.89|189.01|186.91|189.03|186.93|188.97|186.87|14
1653889220000|2022-05-30 05:40:20|188.99|186.89|189.01|186.91|189.03|186.93|188.99|186.89|13
1653889230000|2022-05-30 05:40:30|189.02|186.92|189.12|187.02|189.13|187.03|189.02|186.92|10
1653889240000|2022-05-30 05:40:40|189.13|187.03|189.04|186.94|189.13|187.03|189.03|186.93|13
1653889250000|2022-05-30 05:40:50|189.05|186.95|189.03|186.93|189.05|186.95|189.03|186.93|12
1653889260000|2022-05-30 05:41:00|189.02|186.92|188.99|186.89|189.02|186.92|188.98|186.88|10
1653889270000|2022-05-30 05:41:10|189|186.9|189.02|186.92|189.02|186.92|188.99|186.89|9
1653889280000|2022-05-30 05:41:20|189.01|186.91|189.02|186.92|189.03|186.93|189|186.9|10
1653889290000|2022-05-30 05:41:30|189.03|186.93|189.06|186.96|189.06|186.96|189.03|186.93|11
1653889300000|2022-05-30 05:41:40|189.07|186.97|188.93|186.83|189.07|186.97|188.92|186.82|14
1653889310000|2022-05-30 05:41:50|188.95|186.85|188.93|186.83|188.96|186.86|188.91|186.81|17
1653889320000|2022-05-30 05:42:00|188.94|186.84|189.02|186.92|189.07|186.97|188.89|186.79|25
1653889330000|2022-05-30 05:42:10|189.05|186.95|188.99|186.89|189.05|186.95|188.99|186.89|5
1653889340000|2022-05-30 05:42:20|188.96|186.86|188.91|186.81|188.97|186.87|188.91|186.81|12
1653889350000|2022-05-30 05:42:30|188.92|186.82|188.88|186.78|188.92|186.82|188.87|186.77|11
1653889360000|2022-05-30 05:42:40|188.87|186.77|188.83|186.73|188.87|186.77|188.83|186.73|6
1653889370000|2022-05-30 05:42:50|188.85|186.75|188.96|186.86|188.98|186.88|188.8|186.7|14
1653889380000|2022-05-30 05:43:00|188.97|186.87|188.99|186.89|189.04|186.94|188.97|186.87|14
1653889390000|2022-05-30 05:43:10|188.97|186.87|188.88|186.78|188.98|186.88|188.86|186.76|13
1653889400000|2022-05-30 05:43:20|188.87|186.77|188.78|186.68|188.87|186.77|188.78|186.68|7
1653889410000|2022-05-30 05:43:30|188.81|186.71|188.72|186.62|188.81|186.71|188.66|186.56|13
1653889420000|2022-05-30 05:43:40|188.73|186.63|188.74|186.64|188.74|186.64|188.71|186.61|5
1653889430000|2022-05-30 05:43:50|188.73|186.63|188.72|186.62|188.73|186.63|188.72|186.62|4
1653889440000|2022-05-30 05:44:00|188.71|186.61|188.69|186.59|188.71|186.61|188.69|186.59|3
1653889450000|2022-05-30 05:44:10|188.74|186.64|188.71|186.61|188.74|186.64|188.71|186.61|4
1653889460000|2022-05-30 05:44:20|188.7|186.6|188.69|186.59|188.7|186.6|188.69|186.59|6
1653889470000|2022-05-30 05:44:30|188.66|186.56|188.62|186.52|188.67|186.57|188.62|186.52|8
1653889480000|2022-05-30 05:44:40|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1653889490000|2022-05-30 05:44:50|188.62|186.52|188.6|186.5|188.62|186.52|188.59|186.49|5
1653889500000|2022-05-30 05:45:00|188.61|186.51|188.78|186.68|188.78|186.68|188.6|186.5|11
1653889510000|2022-05-30 05:45:10|188.75|186.65|188.61|186.51|188.75|186.65|188.61|186.51|8
1653889520000|2022-05-30 05:45:20|188.62|186.52|188.64|186.54|188.65|186.55|188.62|186.52|8
1653889530000|2022-05-30 05:45:30|188.63|186.53|188.64|186.54|188.65|186.55|188.6|186.5|12
1653889540000|2022-05-30 05:45:40|188.63|186.53|188.65|186.55|188.66|186.56|188.63|186.53|4
1653889550000|2022-05-30 05:45:50|188.66|186.56|188.66|186.56|188.66|186.56|188.65|186.55|3
1653889560000|2022-05-30 05:46:00|188.68|186.58|188.67|186.57|188.69|186.59|188.67|186.57|8
1653889570000|2022-05-30 05:46:10|188.68|186.58|188.67|186.57|188.68|186.58|188.66|186.56|4
1653889580000|2022-05-30 05:46:20|188.66|186.56|188.58|186.48|188.66|186.56|188.58|186.48|5
1653889590000|2022-05-30 05:46:30|188.56|186.46|188.52|186.42|188.56|186.46|188.51|186.41|4
1653889600000|2022-05-30 05:46:40|188.5|186.4|188.46|186.36|188.5|186.4|188.45|186.35|6
1653889610000|2022-05-30 05:46:50|188.45|186.35|188.36|186.26|188.49|186.39|188.36|186.26|12
1653889620000|2022-05-30 05:47:00|188.38|186.28|188.37|186.27|188.39|186.29|188.37|186.27|10
1653889630000|2022-05-30 05:47:10|188.36|186.26|188.36|186.26|188.4|186.3|188.36|186.26|9
1653889640000|2022-05-30 05:47:20|188.37|186.27|188.28|186.18|188.37|186.27|188.28|186.18|6
1653889650000|2022-05-30 05:47:30|188.29|186.19|188.25|186.15|188.29|186.19|188.25|186.15|4
1653889660000|2022-05-30 05:47:40|188.26|186.16|188.44|186.34|188.5|186.4|188.26|186.16|15
1653889670000|2022-05-30 05:47:50|188.43|186.33|188.4|186.3|188.43|186.33|188.38|186.28|10
1653889680000|2022-05-30 05:48:00|188.41|186.31|188.41|186.31|188.41|186.31|188.38|186.28|7
1653889690000|2022-05-30 05:48:10|188.4|186.3|188.36|186.26|188.41|186.31|188.36|186.26|6
1653889700000|2022-05-30 05:48:20|188.35|186.25|188.35|186.25|188.35|186.25|188.35|186.25|1
1653889710000|2022-05-30 05:48:30|188.36|186.26|188.36|186.26|188.37|186.27|188.36|186.26|5
1653889720000|2022-05-30 05:48:40|188.31|186.21|188.36|186.26|188.37|186.27|188.31|186.21|10
1653889730000|2022-05-30 05:48:50|188.35|186.25|188.25|186.15|188.35|186.25|188.25|186.15|10
1653889740000|2022-05-30 05:49:00|188.27|186.17|188.26|186.16|188.28|186.18|188.25|186.15|8
1653889750000|2022-05-30 05:49:10|188.27|186.17|188.32|186.22|188.35|186.25|188.27|186.17|10
1653889760000|2022-05-30 05:49:20|188.31|186.21|188.3|186.2|188.31|186.21|188.29|186.19|5
1653889770000|2022-05-30 05:49:30|188.31|186.21|188.34|186.24|188.34|186.24|188.3|186.2|8
1653889780000|2022-05-30 05:49:40|188.33|186.23|188.33|186.23|188.34|186.24|188.33|186.23|5
1653889800000|2022-05-30 05:50:00|188.34|186.24|188.38|186.28|188.38|186.28|188.32|186.22|6
1653889810000|2022-05-30 05:50:10|188.41|186.31|188.46|186.36|188.46|186.36|188.41|186.31|8
1653889820000|2022-05-30 05:50:20|188.47|186.37|188.47|186.37|188.48|186.38|188.46|186.36|9
1653889830000|2022-05-30 05:50:30|188.48|186.38|188.52|186.42|188.53|186.43|188.48|186.38|3
1653889840000|2022-05-30 05:50:40|188.53|186.43|188.56|186.46|188.57|186.47|188.53|186.43|5
1653889850000|2022-05-30 05:50:50|188.55|186.45|188.55|186.45|188.55|186.45|188.55|186.45|1
1653889860000|2022-05-30 05:51:00|188.54|186.44|188.56|186.46|188.57|186.47|188.54|186.44|5
1653889870000|2022-05-30 05:51:10|188.55|186.45|188.56|186.46|188.56|186.46|188.55|186.45|2
1653889880000|2022-05-30 05:51:20|188.57|186.47|188.66|186.56|188.66|186.56|188.57|186.47|12
1653889890000|2022-05-30 05:51:30|188.67|186.57|188.72|186.62|188.72|186.62|188.67|186.57|6
1653889910000|2022-05-30 05:51:50|188.73|186.63|188.72|186.62|188.74|186.64|188.7|186.6|6
1653889920000|2022-05-30 05:52:00|188.69|186.59|188.69|186.59|188.69|186.59|188.68|186.58|3
1653889930000|2022-05-30 05:52:10|188.68|186.58|188.67|186.57|188.68|186.58|188.67|186.57|2
1653889940000|2022-05-30 05:52:20|188.69|186.59|188.7|186.6|188.7|186.6|188.68|186.58|6
1653889950000|2022-05-30 05:52:30|188.71|186.61|188.77|186.67|188.78|186.68|188.71|186.61|9
1653889960000|2022-05-30 05:52:40|188.76|186.66|188.77|186.67|188.77|186.67|188.75|186.65|7
1653889970000|2022-05-30 05:52:50|188.85|186.75|188.93|186.83|188.93|186.83|188.85|186.75|5
1653889980000|2022-05-30 05:53:00|188.94|186.84|188.9|186.8|188.94|186.84|188.89|186.79|9
1653889990000|2022-05-30 05:53:10|188.91|186.81|188.91|186.81|188.92|186.82|188.89|186.79|11
1653890000000|2022-05-30 05:53:20|188.89|186.79|188.9|186.8|188.93|186.83|188.89|186.79|9
1653890010000|2022-05-30 05:53:30|188.92|186.82|188.91|186.81|188.92|186.82|188.89|186.79|4
1653890020000|2022-05-30 05:53:40|188.9|186.8|188.91|186.81|188.91|186.81|188.9|186.8|2
1653890030000|2022-05-30 05:53:50|188.9|186.8|188.96|186.86|188.96|186.86|188.9|186.8|4
1653890040000|2022-05-30 05:54:00|188.97|186.87|189.03|186.93|189.04|186.94|188.97|186.87|8
1653890050000|2022-05-30 05:54:10|189.04|186.94|189.06|186.96|189.06|186.96|189.04|186.94|2
1653890060000|2022-05-30 05:54:20|189.07|186.97|189.09|186.99|189.09|186.99|189.07|186.97|3
1653890070000|2022-05-30 05:54:30|189.08|186.98|189.13|187.03|189.13|187.03|189.08|186.98|4
1653890080000|2022-05-30 05:54:40|189.14|187.04|189.13|187.03|189.19|187.09|189.13|187.03|20
1653890090000|2022-05-30 05:54:50|189.14|187.04|189.12|187.02|189.17|187.07|189.12|187.02|13
1653890100000|2022-05-30 05:55:00|189.13|187.03|189.05|186.95|189.13|187.03|189.03|186.93|14
1653890110000|2022-05-30 05:55:10|189.06|186.96|189.04|186.94|189.06|186.96|189.02|186.92|9
1653890120000|2022-05-30 05:55:20|189.05|186.95|189.05|186.95|189.06|186.96|189.03|186.93|11
1653890130000|2022-05-30 05:55:30|189.06|186.96|189.05|186.95|189.09|186.99|189.04|186.94|12
1653890140000|2022-05-30 05:55:40|189.06|186.96|189.13|187.03|189.14|187.04|189.06|186.96|12
1653890150000|2022-05-30 05:55:50|189.12|187.02|189.18|187.08|189.18|187.08|189.11|187.01|18
1653890160000|2022-05-30 05:56:00|189.17|187.07|189.06|186.96|189.17|187.07|189.05|186.95|21
1653890170000|2022-05-30 05:56:10|189.07|186.97|189.06|186.96|189.08|186.98|189.06|186.96|6
1653890180000|2022-05-30 05:56:20|189.05|186.95|188.99|186.89|189.06|186.96|188.98|186.88|9
1653890190000|2022-05-30 05:56:30|188.98|186.88|189.03|186.93|189.03|186.93|188.98|186.88|13
1653890200000|2022-05-30 05:56:40|189.06|186.96|189.07|186.97|189.14|187.04|189.06|186.96|21
1653890210000|2022-05-30 05:56:50|189.04|186.94|189.04|186.94|189.04|186.94|189.02|186.92|9
1653890220000|2022-05-30 05:57:00|189.03|186.93|189.05|186.95|189.05|186.95|189.03|186.93|5
1653890230000|2022-05-30 05:57:10|189.04|186.94|189.04|186.94|189.05|186.95|189.03|186.93|8
1653890240000|2022-05-30 05:57:20|189.05|186.95|189.08|186.98|189.08|186.98|189.04|186.94|8
1653890250000|2022-05-30 05:57:30|189.12|187.02|189.09|186.99|189.12|187.02|189.08|186.98|7
1653890260000|2022-05-30 05:57:40|189.08|186.98|189.09|186.99|189.1|187|189.08|186.98|4
1653890270000|2022-05-30 05:57:50|189.1|187|189.1|187|189.11|187.01|189.1|187|3
1653890280000|2022-05-30 05:58:00|189.11|187.01|189.16|187.06|189.16|187.06|189.11|187.01|5
1653890290000|2022-05-30 05:58:10|189.15|187.05|189.18|187.08|189.18|187.08|189.15|187.05|3
1653890300000|2022-05-30 05:58:20|189.16|187.06|189.16|187.06|189.17|187.07|189.14|187.04|7
1653890310000|2022-05-30 05:58:30|189.15|187.05|189.15|187.05|189.15|187.05|189.14|187.04|3
1653890320000|2022-05-30 05:58:40|189.16|187.06|189.21|187.11|189.23|187.13|189.16|187.06|11
1653890330000|2022-05-30 05:58:50|189.18|187.08|189.24|187.14|189.28|187.18|189.12|187.02|21
1653890340000|2022-05-30 05:59:00|189.25|187.15|189.23|187.13|189.25|187.15|189.23|187.13|6
1653890350000|2022-05-30 05:59:10|189.17|187.07|189.23|187.13|189.23|187.13|189.16|187.06|8
1653890360000|2022-05-30 05:59:20|189.24|187.14|189.23|187.13|189.25|187.15|189.21|187.11|12
1653890370000|2022-05-30 05:59:30|189.24|187.14|189.29|187.19|189.29|187.19|189.24|187.14|6
1653890380000|2022-05-30 05:59:40|189.28|187.18|189.23|187.13|189.28|187.18|189.23|187.13|12
1653890390000|2022-05-30 05:59:50|189.24|187.14|189.24|187.14|189.26|187.16|189.24|187.14|5
1653890400000|2022-05-30 06:00:00|189.25|187.15|189.06|186.96|189.26|187.16|189.06|186.96|21
1653890410000|2022-05-30 06:00:10|189.07|186.97|189.06|186.96|189.09|186.99|189.06|186.96|13
1653890420000|2022-05-30 06:00:20|189.08|186.98|189.15|187.05|189.19|187.09|189.08|186.98|17
1653890430000|2022-05-30 06:00:30|189.18|187.08|189.23|187.13|189.29|187.19|189.18|187.08|10
1653890440000|2022-05-30 06:00:40|189.24|187.14|189.25|187.15|189.27|187.17|189.23|187.13|8
1653890450000|2022-05-30 06:00:50|189.23|187.13|189.24|187.14|189.26|187.16|189.23|187.13|10
1653890460000|2022-05-30 06:01:00|189.23|187.13|189.24|187.14|189.25|187.15|189.23|187.13|7
1653890470000|2022-05-30 06:01:10|189.23|187.13|189.25|187.15|189.25|187.15|189.23|187.13|2
1653890480000|2022-05-30 06:01:20|189.23|187.13|189.24|187.14|189.26|187.16|189.23|187.13|18
1653890490000|2022-05-30 06:01:30|189.23|187.13|189.24|187.14|189.24|187.14|189.23|187.13|2
1653890500000|2022-05-30 06:01:40|189.23|187.13|189.23|187.13|189.25|187.15|189.21|187.11|11
1653890510000|2022-05-30 06:01:50|189.24|187.14|189.24|187.14|189.25|187.15|189.23|187.13|4
1653890520000|2022-05-30 06:02:00|189.23|187.13|189.25|187.15|189.26|187.16|189.23|187.13|7
1653890530000|2022-05-30 06:02:10|189.23|187.13|189.23|187.13|189.23|187.13|189.22|187.12|5
1653890540000|2022-05-30 06:02:20|189.22|187.12|189.11|187.01|189.22|187.12|189.08|186.98|12
1653890550000|2022-05-30 06:02:30|189.09|186.99|189.12|187.02|189.12|187.02|189.09|186.99|6
1653890560000|2022-05-30 06:02:40|189.11|187.01|188.85|186.75|189.11|187.01|188.85|186.75|20
1653890570000|2022-05-30 06:02:50|188.84|186.74|188.91|186.81|188.94|186.84|188.83|186.73|24
1653890580000|2022-05-30 06:03:00|188.92|186.82|189.19|187.09|189.19|187.09|188.91|186.81|15
1653890590000|2022-05-30 06:03:10|189.2|187.1|189.19|187.09|189.2|187.1|189.18|187.08|5
1653890600000|2022-05-30 06:03:20|189.2|187.1|189.16|187.06|189.2|187.1|189.16|187.06|7
1653890610000|2022-05-30 06:03:30|189.15|187.05|189.19|187.09|189.2|187.1|189.15|187.05|18
1653890620000|2022-05-30 06:03:40|189.18|187.08|189.17|187.07|189.18|187.08|189.15|187.05|6
1653890630000|2022-05-30 06:03:50|189.16|187.06|189.14|187.04|189.18|187.08|189.14|187.04|10
1653890640000|2022-05-30 06:04:00|189.13|187.03|189.1|187|189.17|187.07|189.05|186.95|21
1653890650000|2022-05-30 06:04:10|189.11|187.01|189.1|187|189.13|187.03|189.1|187|11
1653890670000|2022-05-30 06:04:30|189.06|186.96|189.04|186.94|189.06|186.96|189.04|186.94|5
1653890680000|2022-05-30 06:04:40|189.02|186.92|188.89|186.79|189.02|186.92|188.89|186.79|5
1653890690000|2022-05-30 06:04:50|188.9|186.8|188.92|186.82|188.97|186.87|188.9|186.8|6
1653890700000|2022-05-30 06:05:00|188.91|186.81|189.03|186.93|189.03|186.93|188.79|186.69|26
1653890710000|2022-05-30 06:05:10|189.05|186.95|189.01|186.91|189.06|186.96|189.01|186.91|15
1653890720000|2022-05-30 06:05:20|189.03|186.93|189|186.9|189.03|186.93|188.99|186.89|5
1653890730000|2022-05-30 06:05:30|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|6
1653890740000|2022-05-30 06:05:40|188.97|186.87|188.97|186.87|188.98|186.88|188.96|186.86|4
1653890750000|2022-05-30 06:05:50|188.98|186.88|188.98|186.88|189|186.9|188.97|186.87|7
1653890760000|2022-05-30 06:06:00|188.99|186.89|188.98|186.88|189|186.9|188.96|186.86|12
1653890770000|2022-05-30 06:06:10|188.97|186.87|188.99|186.89|188.99|186.89|188.97|186.87|3
1653890780000|2022-05-30 06:06:20|188.98|186.88|188.99|186.89|188.99|186.89|188.98|186.88|4
1653890790000|2022-05-30 06:06:30|188.98|186.88|188.98|186.88|188.98|186.88|188.98|186.88|1
1653890800000|2022-05-30 06:06:40|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|10
1653890810000|2022-05-30 06:06:50|188.99|186.89|189|186.9|189|186.9|188.99|186.89|2
1653890820000|2022-05-30 06:07:00|188.99|186.89|189|186.9|189.01|186.91|188.99|186.89|4
1653890830000|2022-05-30 06:07:10|189.01|186.91|189.01|186.91|189.03|186.93|189|186.9|7
1653890840000|2022-05-30 06:07:20|189|186.9|189|186.9|189.01|186.91|188.99|186.89|4
1653890850000|2022-05-30 06:07:30|189.01|186.91|189.06|186.96|189.08|186.98|189.01|186.91|12
1653890860000|2022-05-30 06:07:40|189.08|186.98|189.06|186.96|189.08|186.98|189.04|186.94|3
1653890870000|2022-05-30 06:07:50|189.04|186.94|189.01|186.91|189.04|186.94|189.01|186.91|8
1653890880000|2022-05-30 06:08:00|189.02|186.92|189.16|187.06|189.24|187.14|189.02|186.92|18
1653890890000|2022-05-30 06:08:10|189.17|187.07|189.31|187.21|189.34|187.24|189.09|186.99|33
1653890900000|2022-05-30 06:08:20|189.33|187.23|189.52|187.42|189.53|187.43|189.3|187.2|26
1653890910000|2022-05-30 06:08:30|189.56|187.46|189.42|187.32|189.56|187.46|189.37|187.27|20
1653890920000|2022-05-30 06:08:40|189.43|187.33|189.36|187.26|189.44|187.34|189.33|187.23|24
1653890930000|2022-05-30 06:08:50|189.37|187.27|189.38|187.28|189.38|187.28|189.34|187.24|14
1653890940000|2022-05-30 06:09:00|189.37|187.27|189.38|187.28|189.42|187.32|189.36|187.26|14
1653890950000|2022-05-30 06:09:10|189.39|187.29|189.43|187.33|189.45|187.35|189.35|187.25|10
1653890960000|2022-05-30 06:09:20|189.42|187.32|189.33|187.23|189.44|187.34|189.3|187.2|21
1653890970000|2022-05-30 06:09:30|189.32|187.22|189.22|187.12|189.32|187.22|189.22|187.12|12
1653890980000|2022-05-30 06:09:40|189.21|187.11|189.18|187.08|189.22|187.12|189.16|187.06|9
1653890990000|2022-05-30 06:09:50|189.19|187.09|189.13|187.03|189.27|187.17|189.08|186.98|16
1653891000000|2022-05-30 06:10:00|189.06|186.96|189|186.9|189.09|186.99|189|186.9|20
1653891010000|2022-05-30 06:10:10|188.99|186.89|189.18|187.08|189.24|187.14|188.99|186.89|18
1653891020000|2022-05-30 06:10:20|189.14|187.04|189.19|187.09|189.22|187.12|189.12|187.02|9
1653891030000|2022-05-30 06:10:30|189.23|187.13|189.25|187.15|189.25|187.15|189.21|187.11|14
1653891040000|2022-05-30 06:10:40|189.22|187.12|189.48|187.38|189.57|187.47|189.22|187.12|22
1653891050000|2022-05-30 06:10:50|189.46|187.36|189.54|187.44|189.57|187.47|189.46|187.36|16
1653891060000|2022-05-30 06:11:00|189.57|187.47|189.74|187.64|189.78|187.68|189.57|187.47|18
1653891070000|2022-05-30 06:11:10|189.73|187.63|189.79|187.69|189.81|187.71|189.73|187.63|11
1653891080000|2022-05-30 06:11:20|189.8|187.7|189.8|187.7|189.88|187.78|189.78|187.68|19
1653891090000|2022-05-30 06:11:30|189.85|187.75|189.94|187.84|189.96|187.86|189.85|187.75|15
1653891100000|2022-05-30 06:11:40|189.95|187.85|189.96|187.86|189.99|187.89|189.92|187.82|16
1653891110000|2022-05-30 06:11:50|189.97|187.87|190|187.9|190.01|187.91|189.94|187.84|21
1653891120000|2022-05-30 06:12:00|190.01|187.91|190|187.9|190.04|187.94|189.93|187.83|17
1653891130000|2022-05-30 06:12:10|190.02|187.92|190.17|188.07|190.23|188.13|190|187.9|28
1653891140000|2022-05-30 06:12:20|190.18|188.08|190.15|188.05|190.25|188.15|190.13|188.03|22
1653891150000|2022-05-30 06:12:30|190.12|188.02|190.14|188.04|190.15|188.05|190.1|188|12
1653891160000|2022-05-30 06:12:40|190.1|188|190.28|188.18|190.32|188.22|190.1|188|21
1653891170000|2022-05-30 06:12:50|190.29|188.19|190.33|188.23|190.34|188.24|190.29|188.19|8
1653891180000|2022-05-30 06:13:00|190.31|188.21|190.59|188.49|190.62|188.52|190.31|188.21|17
1653891190000|2022-05-30 06:13:10|190.62|188.52|190.75|188.65|190.75|188.65|190.61|188.51|24
1653891200000|2022-05-30 06:13:20|190.74|188.64|191|188.9|191.01|188.91|190.72|188.62|26
1653891210000|2022-05-30 06:13:30|190.97|188.87|190.86|188.76|191.02|188.92|190.81|188.71|22
1653891220000|2022-05-30 06:13:40|190.87|188.77|190.96|188.86|190.96|188.86|190.8|188.7|22
1653891230000|2022-05-30 06:13:50|190.93|188.83|190.94|188.84|191.02|188.92|190.92|188.82|17
1653891240000|2022-05-30 06:14:00|190.93|188.83|190.71|188.61|190.93|188.83|190.62|188.52|22
1653891250000|2022-05-30 06:14:10|190.69|188.59|190.5|188.4|190.77|188.67|190.49|188.39|24
1653891260000|2022-05-30 06:14:20|190.49|188.39|190.55|188.45|190.67|188.57|190.49|188.39|16
1653891270000|2022-05-30 06:14:30|190.54|188.44|190.41|188.31|190.54|188.44|190.41|188.31|9
1653891280000|2022-05-30 06:14:40|190.4|188.3|190.18|188.08|190.4|188.3|190.18|188.08|16
1653891290000|2022-05-30 06:14:50|190.2|188.1|190.16|188.06|190.22|188.12|190.16|188.06|10
1653891300000|2022-05-30 06:15:00|190.14|188.04|189.91|187.81|190.14|188.04|189.9|187.8|17
1653891310000|2022-05-30 06:15:10|189.9|187.8|189.97|187.87|190.02|187.92|189.82|187.72|22
1653891320000|2022-05-30 06:15:20|189.98|187.88|189.92|187.82|189.99|187.89|189.91|187.81|15
1653891330000|2022-05-30 06:15:30|189.91|187.81|189.79|187.69|189.91|187.81|189.79|187.69|11
1653891340000|2022-05-30 06:15:40|189.77|187.67|189.65|187.55|189.81|187.71|189.63|187.53|19
1653891350000|2022-05-30 06:15:50|189.64|187.54|189.66|187.56|189.73|187.63|189.64|187.54|13
1653891360000|2022-05-30 06:16:00|189.67|187.57|189.54|187.44|189.67|187.57|189.48|187.38|20
1653891370000|2022-05-30 06:16:10|189.55|187.45|189.61|187.51|189.61|187.51|189.49|187.39|13
1653891380000|2022-05-30 06:16:20|189.68|187.58|189.74|187.64|189.74|187.64|189.58|187.48|19
1653891390000|2022-05-30 06:16:30|189.75|187.65|189.91|187.81|189.91|187.81|189.75|187.65|19
1653891400000|2022-05-30 06:16:40|189.9|187.8|190.2|188.1|190.2|188.1|189.9|187.8|16
1653891410000|2022-05-30 06:16:50|190.3|188.2|190.33|188.23|190.46|188.36|190.28|188.18|29
1653891420000|2022-05-30 06:17:00|190.34|188.24|190.34|188.24|190.39|188.29|190.3|188.2|25
1653891430000|2022-05-30 06:17:10|190.33|188.23|190.42|188.32|190.44|188.34|190.32|188.22|16
1653891440000|2022-05-30 06:17:20|190.41|188.31|190.89|188.79|190.89|188.79|190.41|188.31|30
1653891450000|2022-05-30 06:17:30|190.9|188.8|191.1|189|191.15|189.05|190.9|188.8|38
1653891460000|2022-05-30 06:17:40|191.06|188.96|191.12|189.02|191.18|189.08|190.91|188.81|35
1653891470000|2022-05-30 06:17:50|191.04|188.94|191.16|189.06|191.17|189.07|190.97|188.87|14
1653891480000|2022-05-30 06:18:00|191.09|188.99|190.57|188.47|191.16|189.06|190.57|188.47|35
1653891490000|2022-05-30 06:18:10|190.59|188.49|190.52|188.42|190.76|188.66|190.5|188.4|29
1653891500000|2022-05-30 06:18:20|190.54|188.44|190.78|188.68|190.82|188.72|190.54|188.44|31
1653891510000|2022-05-30 06:18:30|190.79|188.69|190.94|188.84|190.99|188.89|190.79|188.69|22
1653891520000|2022-05-30 06:18:40|190.91|188.81|190.91|188.81|190.98|188.88|190.86|188.76|22
1653891530000|2022-05-30 06:18:50|190.94|188.84|190.98|188.88|191|188.9|190.91|188.81|20
1653891540000|2022-05-30 06:19:00|190.99|188.89|190.97|188.87|191.08|188.98|190.97|188.87|18
1653891550000|2022-05-30 06:19:10|190.93|188.83|190.76|188.66|190.94|188.84|190.76|188.66|20
1653891560000|2022-05-30 06:19:20|190.75|188.65|190.73|188.63|190.75|188.65|190.67|188.57|17
1653891570000|2022-05-30 06:19:30|190.72|188.62|190.59|188.49|190.72|188.62|190.51|188.41|18
1653891580000|2022-05-30 06:19:40|190.65|188.55|190.73|188.63|190.75|188.65|190.64|188.54|19
1653891590000|2022-05-30 06:19:50|190.72|188.62|190.67|188.57|190.72|188.62|190.59|188.49|17
1653891600000|2022-05-30 06:20:00|190.66|188.56|190.64|188.54|190.66|188.56|190.59|188.49|18
1653891610000|2022-05-30 06:20:10|190.63|188.53|190.56|188.46|190.64|188.54|190.56|188.46|10
1653891620000|2022-05-30 06:20:20|190.55|188.45|190.45|188.35|190.55|188.45|190.39|188.29|14
1653891630000|2022-05-30 06:20:30|190.46|188.36|190.29|188.19|190.46|188.36|190.29|188.19|12
1653891640000|2022-05-30 06:20:40|190.28|188.18|190.04|187.94|190.28|188.18|189.95|187.85|20
1653891650000|2022-05-30 06:20:50|190.03|187.93|190.22|188.12|190.23|188.13|190.02|187.92|17
1653891660000|2022-05-30 06:21:00|190.26|188.16|190.25|188.15|190.29|188.19|190.25|188.15|6
1653891670000|2022-05-30 06:21:10|190.26|188.16|190.28|188.18|190.3|188.2|190.26|188.16|7
1653891680000|2022-05-30 06:21:20|190.29|188.19|190.31|188.21|190.33|188.23|190.26|188.16|11
1653891690000|2022-05-30 06:21:30|190.3|188.2|190.27|188.17|190.3|188.2|190.27|188.17|9
1653891700000|2022-05-30 06:21:40|190.28|188.18|190.28|188.18|190.29|188.19|190.27|188.17|8
1653891710000|2022-05-30 06:21:50|190.27|188.17|190.14|188.04|190.27|188.17|190.14|188.04|13
1653891720000|2022-05-30 06:22:00|190.13|188.03|190.24|188.14|190.36|188.26|190.13|188.03|26
1653891730000|2022-05-30 06:22:10|190.23|188.13|190.19|188.09|190.26|188.16|190.17|188.07|17
1653891740000|2022-05-30 06:22:20|190.18|188.08|190.16|188.06|190.25|188.15|190.16|188.06|13
1653891750000|2022-05-30 06:22:30|190.15|188.05|190.05|187.95|190.15|188.05|190.05|187.95|6
1653891760000|2022-05-30 06:22:40|190.09|187.99|190.06|187.96|190.09|187.99|190.06|187.96|6
1653891770000|2022-05-30 06:22:50|190.05|187.95|189.99|187.89|190.05|187.95|189.96|187.86|12
1653891780000|2022-05-30 06:23:00|190|187.9|189.99|187.89|190|187.9|189.97|187.87|13
1653891790000|2022-05-30 06:23:10|190|187.9|189.99|187.89|190|187.9|189.99|187.89|2
1653891800000|2022-05-30 06:23:20|189.98|187.88|189.96|187.86|189.99|187.89|189.96|187.86|9
1653891810000|2022-05-30 06:23:30|189.97|187.87|189.98|187.88|190.03|187.93|189.97|187.87|6
1653891820000|2022-05-30 06:23:40|189.97|187.87|190.04|187.94|190.04|187.94|189.97|187.87|12
1653891830000|2022-05-30 06:23:50|190.02|187.92|189.96|187.86|190.02|187.92|189.96|187.86|3
1653891840000|2022-05-30 06:24:00|189.97|187.87|190.01|187.91|190.06|187.96|189.95|187.85|11
1653891850000|2022-05-30 06:24:10|190.02|187.92|190.11|188.01|190.11|188.01|190.02|187.92|7
1653891860000|2022-05-30 06:24:20|190.1|188|190.15|188.05|190.15|188.05|190.06|187.96|18
1653891870000|2022-05-30 06:24:30|190.18|188.08|190.24|188.14|190.25|188.15|190.18|188.08|17
1653891880000|2022-05-30 06:24:40|190.23|188.13|190.25|188.15|190.26|188.16|190.23|188.13|4
1653891890000|2022-05-30 06:24:50|190.24|188.14|190.24|188.14|190.24|188.14|190.24|188.14|1
1653891900000|2022-05-30 06:25:00|190.23|188.13|190.08|187.98|190.23|188.13|190.08|187.98|15
1653891910000|2022-05-30 06:25:10|190.07|187.97|190.06|187.96|190.08|187.98|190.03|187.93|8
1653891920000|2022-05-30 06:25:20|190.01|187.91|189.97|187.87|190.01|187.91|189.97|187.87|7
1653891930000|2022-05-30 06:25:30|189.96|187.86|189.93|187.83|189.99|187.89|189.92|187.82|11
1653891940000|2022-05-30 06:25:40|189.94|187.84|189.98|187.88|190|187.9|189.89|187.79|14
1653891950000|2022-05-30 06:25:50|189.97|187.87|190.03|187.93|190.04|187.94|189.97|187.87|6
1653891960000|2022-05-30 06:26:00|190.02|187.92|190.02|187.92|190.03|187.93|190.02|187.92|3
1653891970000|2022-05-30 06:26:10|190.03|187.93|190.02|187.92|190.03|187.93|190|187.9|10
1653891980000|2022-05-30 06:26:20|190.03|187.93|190.02|187.92|190.04|187.94|190.02|187.92|6
1653891990000|2022-05-30 06:26:30|190.06|187.96|190.07|187.97|190.07|187.97|190.02|187.92|8
1653892000000|2022-05-30 06:26:40|190.06|187.96|190.02|187.92|190.06|187.96|190.02|187.92|4
1653892010000|2022-05-30 06:26:50|190.04|187.94|190.06|187.96|190.06|187.96|190.03|187.93|9
1653892020000|2022-05-30 06:27:00|190.04|187.94|190.05|187.95|190.06|187.96|190.04|187.94|9
1653892030000|2022-05-30 06:27:10|190.04|187.94|190.06|187.96|190.06|187.96|190.04|187.94|7
1653892040000|2022-05-30 06:27:20|190.05|187.95|190.03|187.93|190.06|187.96|190.03|187.93|9
1653892050000|2022-05-30 06:27:30|190.04|187.94|190.02|187.92|190.04|187.94|190.01|187.91|9
1653892060000|2022-05-30 06:27:40|190.01|187.91|190.01|187.91|190.01|187.91|190.01|187.91|1
1653892070000|2022-05-30 06:27:50|190.02|187.92|190.02|187.92|190.03|187.93|189.98|187.88|8
1653892080000|2022-05-30 06:28:00|190.03|187.93|190.06|187.96|190.07|187.97|190.02|187.92|8
1653892090000|2022-05-30 06:28:10|190.05|187.95|189.99|187.89|190.06|187.96|189.99|187.89|6
1653892100000|2022-05-30 06:28:20|190|187.9|190|187.9|190|187.9|190|187.9|1
1653892110000|2022-05-30 06:28:30|190.01|187.91|190.13|188.03|190.13|188.03|190|187.9|8
1653892120000|2022-05-30 06:28:40|190.05|187.95|190.07|187.97|190.09|187.99|190.05|187.95|4
1653892130000|2022-05-30 06:28:50|190.05|187.95|190.09|187.99|190.09|187.99|190.05|187.95|5
1653892140000|2022-05-30 06:29:00|190.1|188|190.1|188|190.1|188|190.1|188|1
1653892150000|2022-05-30 06:29:10|190.11|188.01|190.16|188.06|190.16|188.06|190.11|188.01|2
1653892160000|2022-05-30 06:29:20|190.14|188.04|190.28|188.18|190.3|188.2|190.14|188.04|12
1653892170000|2022-05-30 06:29:30|190.27|188.17|190.23|188.13|190.27|188.17|190.2|188.1|9
1653892180000|2022-05-30 06:29:40|190.22|188.12|190.09|187.99|190.22|188.12|190.09|187.99|7
1653892190000|2022-05-30 06:29:50|190.08|187.98|190.08|187.98|190.1|188|190.08|187.98|4
1653892200000|2022-05-30 06:30:00|190.09|187.99|190.2|188.1|190.2|188.1|190.09|187.99|7
1653892210000|2022-05-30 06:30:10|190.19|188.09|190.29|188.19|190.29|188.19|190.13|188.03|11
1653892220000|2022-05-30 06:30:20|190.3|188.2|190.29|188.19|190.31|188.21|190.29|188.19|6
1653892230000|2022-05-30 06:30:30|190.3|188.2|190.29|188.19|190.33|188.23|190.28|188.18|8
1653892240000|2022-05-30 06:30:40|190.28|188.18|190.29|188.19|190.29|188.19|190.28|188.18|2
1653892250000|2022-05-30 06:30:50|190.28|188.18|190.21|188.11|190.28|188.18|190.18|188.08|8
1653892260000|2022-05-30 06:31:00|190.2|188.1|190.22|188.12|190.22|188.12|190.18|188.08|11
1653892270000|2022-05-30 06:31:10|190.21|188.11|190.32|188.22|190.32|188.22|190.21|188.11|9
1653892280000|2022-05-30 06:31:20|190.3|188.2|190.31|188.21|190.31|188.21|190.3|188.2|2
1653892290000|2022-05-30 06:31:30|190.29|188.19|190.28|188.18|190.29|188.19|190.28|188.18|4
1653892300000|2022-05-30 06:31:40|190.3|188.2|190.2|188.1|190.3|188.2|190.2|188.1|4
1653892310000|2022-05-30 06:31:50|190.22|188.12|190.13|188.03|190.22|188.12|190.1|188|13
1653892320000|2022-05-30 06:32:00|190.12|188.02|190.14|188.04|190.14|188.04|190.11|188.01|7
1653892330000|2022-05-30 06:32:10|190.16|188.06|190.2|188.1|190.2|188.1|190.16|188.06|4
1653892340000|2022-05-30 06:32:20|190.21|188.11|190.23|188.13|190.23|188.13|190.21|188.11|2
1653892350000|2022-05-30 06:32:30|190.22|188.12|190.2|188.1|190.22|188.12|190.19|188.09|7
1653892360000|2022-05-30 06:32:40|190.23|188.13|190.18|188.08|190.23|188.13|190.18|188.08|9
1653892370000|2022-05-30 06:32:50|190.16|188.06|190.18|188.08|190.18|188.08|190.16|188.06|8
1653892380000|2022-05-30 06:33:00|190.19|188.09|190.22|188.12|190.23|188.13|190.19|188.09|10
1653892390000|2022-05-30 06:33:10|190.23|188.13|190.19|188.09|190.24|188.14|190.19|188.09|7
1653892400000|2022-05-30 06:33:20|190.2|188.1|190.2|188.1|190.2|188.1|190.2|188.1|1
1653892410000|2022-05-30 06:33:30|190.21|188.11|190.27|188.17|190.27|188.17|190.21|188.11|2
1653892420000|2022-05-30 06:33:40|190.26|188.16|190.23|188.13|190.26|188.16|190.2|188.1|6
1653892430000|2022-05-30 06:33:50|190.22|188.12|190.28|188.18|190.28|188.18|190.22|188.12|8
1653892440000|2022-05-30 06:34:00|190.3|188.2|190.33|188.23|190.34|188.24|190.28|188.18|12
1653892450000|2022-05-30 06:34:10|190.34|188.24|190.34|188.24|190.34|188.24|190.33|188.23|3
1653892460000|2022-05-30 06:34:20|190.33|188.23|190.35|188.25|190.35|188.25|190.33|188.23|3
1653892470000|2022-05-30 06:34:30|190.41|188.31|190.4|188.3|190.41|188.31|190.39|188.29|4
1653892480000|2022-05-30 06:34:40|190.41|188.31|190.44|188.34|190.45|188.35|190.41|188.31|5
1653892490000|2022-05-30 06:34:50|190.45|188.35|190.52|188.42|190.52|188.42|190.45|188.35|18
1653892500000|2022-05-30 06:35:00|190.51|188.41|190.52|188.42|190.53|188.43|190.49|188.39|7
1653892510000|2022-05-30 06:35:10|190.49|188.39|190.47|188.37|190.52|188.42|190.46|188.36|8
1653892520000|2022-05-30 06:35:20|190.48|188.38|190.56|188.46|190.56|188.46|190.48|188.38|8
1653892530000|2022-05-30 06:35:30|190.57|188.47|190.59|188.49|190.6|188.5|190.57|188.47|12
1653892540000|2022-05-30 06:35:40|190.6|188.5|190.65|188.55|190.65|188.55|190.58|188.48|12
1653892550000|2022-05-30 06:35:50|190.73|188.63|190.69|188.59|190.76|188.66|190.69|188.59|15
1653892560000|2022-05-30 06:36:00|190.66|188.56|190.7|188.6|190.73|188.63|190.63|188.53|26
1653892570000|2022-05-30 06:36:10|190.71|188.61|190.45|188.35|190.72|188.62|190.45|188.35|23
1653892580000|2022-05-30 06:36:20|190.44|188.34|190.69|188.59|190.78|188.68|190.43|188.33|20
1653892590000|2022-05-30 06:36:30|190.72|188.62|190.57|188.47|190.75|188.65|190.56|188.46|22
1653892600000|2022-05-30 06:36:40|190.56|188.46|190.56|188.46|190.61|188.51|190.51|188.41|26
1653892610000|2022-05-30 06:36:50|190.57|188.47|190.55|188.45|190.59|188.49|190.55|188.45|8
1653892620000|2022-05-30 06:37:00|190.56|188.46|190.64|188.54|190.72|188.62|190.56|188.46|16
1653892630000|2022-05-30 06:37:10|190.65|188.55|190.6|188.5|190.65|188.55|190.59|188.49|10
1653892640000|2022-05-30 06:37:20|190.59|188.49|190.51|188.41|190.6|188.5|190.51|188.41|7
1653892650000|2022-05-30 06:37:30|190.52|188.42|190.49|188.39|190.52|188.42|190.47|188.37|11
1653892660000|2022-05-30 06:37:40|190.48|188.38|190.49|188.39|190.5|188.4|190.47|188.37|6
1653892670000|2022-05-30 06:37:50|190.48|188.38|190.48|188.38|190.5|188.4|190.47|188.37|9
1653892680000|2022-05-30 06:38:00|190.47|188.37|190.59|188.49|190.59|188.49|190.41|188.31|18
1653892690000|2022-05-30 06:38:10|190.57|188.47|190.58|188.48|190.59|188.49|190.57|188.47|6
1653892700000|2022-05-30 06:38:20|190.59|188.49|190.54|188.44|190.59|188.49|190.53|188.43|7
1653892710000|2022-05-30 06:38:30|190.57|188.47|190.44|188.34|190.57|188.47|190.4|188.3|13
1653892720000|2022-05-30 06:38:40|190.43|188.33|190.38|188.28|190.44|188.34|190.38|188.28|7
1653892730000|2022-05-30 06:38:50|190.39|188.29|190.17|188.07|190.4|188.3|190.17|188.07|13
1653892740000|2022-05-30 06:39:00|190.19|188.09|190.22|188.12|190.23|188.13|190.17|188.07|12
1653892750000|2022-05-30 06:39:10|190.21|188.11|190.2|188.1|190.21|188.11|190.17|188.07|8
1653892780000|2022-05-30 06:39:40|190.18|188.08|190.18|188.08|190.18|188.08|190.18|188.08|1
1653892790000|2022-05-30 06:39:50|190.17|188.07|190.17|188.07|190.17|188.07|190.17|188.07|1
1653892800000|2022-05-30 06:40:00|190.19|188.09|190.21|188.11|190.26|188.16|190.19|188.09|8
1653892810000|2022-05-30 06:40:10|190.22|188.12|190.19|188.09|190.24|188.14|190.17|188.07|9
1653892820000|2022-05-30 06:40:20|190.18|188.08|190.2|188.1|190.21|188.11|190.18|188.08|7
1653892830000|2022-05-30 06:40:30|190.21|188.11|190.21|188.11|190.23|188.13|190.19|188.09|6
1653892840000|2022-05-30 06:40:40|190.2|188.1|190.18|188.08|190.2|188.1|190.15|188.05|8
1653892850000|2022-05-30 06:40:50|190.19|188.09|190.22|188.12|190.22|188.12|190.19|188.09|3
1653892860000|2022-05-30 06:41:00|190.23|188.13|190.26|188.16|190.26|188.16|190.23|188.13|5
1653892870000|2022-05-30 06:41:10|190.25|188.15|190.21|188.11|190.27|188.17|190.21|188.11|8
1653892880000|2022-05-30 06:41:20|190.22|188.12|190.28|188.18|190.28|188.18|190.22|188.12|5
1653892890000|2022-05-30 06:41:30|190.29|188.19|190.29|188.19|190.3|188.2|190.29|188.19|3
1653892900000|2022-05-30 06:41:40|190.3|188.2|190.33|188.23|190.33|188.23|190.3|188.2|4
1653892910000|2022-05-30 06:41:50|190.35|188.25|190.41|188.31|190.42|188.32|190.35|188.25|8
1653892920000|2022-05-30 06:42:00|190.4|188.3|190.42|188.32|190.42|188.32|190.37|188.27|6
1653892930000|2022-05-30 06:42:10|190.41|188.31|190.37|188.27|190.41|188.31|190.37|188.27|8
1653892940000|2022-05-30 06:42:20|190.38|188.28|190.37|188.27|190.41|188.31|190.36|188.26|14
1653892950000|2022-05-30 06:42:30|190.36|188.26|190.32|188.22|190.36|188.26|190.31|188.21|5
1653892960000|2022-05-30 06:42:40|190.33|188.23|190.33|188.23|190.34|188.24|190.33|188.23|3
1653892970000|2022-05-30 06:42:50|190.32|188.22|190.32|188.22|190.32|188.22|190.32|188.22|1
1653892980000|2022-05-30 06:43:00|190.31|188.21|190.32|188.22|190.32|188.22|190.25|188.15|8
1653892990000|2022-05-30 06:43:10|190.33|188.23|190.35|188.25|190.36|188.26|190.33|188.23|3
1653893000000|2022-05-30 06:43:20|190.34|188.24|190.34|188.24|190.34|188.24|190.31|188.21|7
1653893010000|2022-05-30 06:43:30|190.35|188.25|190.37|188.27|190.39|188.29|190.35|188.25|5
1653893020000|2022-05-30 06:43:40|190.36|188.26|190.39|188.29|190.39|188.29|190.36|188.26|10
1653893030000|2022-05-30 06:43:50|190.4|188.3|190.38|188.28|190.4|188.3|190.38|188.28|3
1653893040000|2022-05-30 06:44:00|190.39|188.29|190.38|188.28|190.39|188.29|190.37|188.27|3
1653893050000|2022-05-30 06:44:10|190.39|188.29|190.42|188.32|190.44|188.34|190.39|188.29|10
1653893060000|2022-05-30 06:44:20|190.41|188.31|190.38|188.28|190.41|188.31|190.36|188.26|8
1653893070000|2022-05-30 06:44:30|190.37|188.27|190.38|188.28|190.38|188.28|190.37|188.27|2
1653893080000|2022-05-30 06:44:40|190.4|188.3|190.41|188.31|190.41|188.31|190.4|188.3|2
1653893090000|2022-05-30 06:44:50|190.42|188.32|190.41|188.31|190.44|188.34|190.41|188.31|7
1653893100000|2022-05-30 06:45:00|190.42|188.32|190.48|188.38|190.49|188.39|190.42|188.32|10
1653893110000|2022-05-30 06:45:10|190.49|188.39|190.47|188.37|190.49|188.39|190.47|188.37|3
1653893120000|2022-05-30 06:45:20|190.48|188.38|190.48|188.38|190.48|188.38|190.46|188.36|9
1653893130000|2022-05-30 06:45:30|190.47|188.37|190.47|188.37|190.47|188.37|190.44|188.34|7
1653893150000|2022-05-30 06:45:50|190.46|188.36|190.47|188.37|190.47|188.37|190.46|188.36|2
1653893190000|2022-05-30 06:46:30|190.49|188.39|190.59|188.49|190.6|188.5|190.49|188.39|19
1653893200000|2022-05-30 06:46:40|190.72|188.62|190.73|188.63|190.75|188.65|190.72|188.62|5
1653893210000|2022-05-30 06:46:50|190.72|188.62|190.72|188.62|190.72|188.62|190.67|188.57|9
1653893220000|2022-05-30 06:47:00|190.75|188.65|190.83|188.73|190.83|188.73|190.74|188.64|18
1653893230000|2022-05-30 06:47:10|190.81|188.71|190.74|188.64|190.82|188.72|190.72|188.62|16
1653893240000|2022-05-30 06:47:20|190.72|188.62|190.68|188.58|190.73|188.63|190.66|188.56|13
1653893250000|2022-05-30 06:47:30|190.67|188.57|190.57|188.47|190.67|188.57|190.56|188.46|8
1653893260000|2022-05-30 06:47:40|190.56|188.46|190.48|188.38|190.56|188.46|190.46|188.36|8
1653893270000|2022-05-30 06:47:50|190.5|188.4|190.47|188.37|190.5|188.4|190.47|188.37|4
1653893280000|2022-05-30 06:48:00|190.48|188.38|190.55|188.45|190.55|188.45|190.48|188.38|6
1653893290000|2022-05-30 06:48:10|190.56|188.46|190.57|188.47|190.57|188.47|190.56|188.46|2
1653893300000|2022-05-30 06:48:20|190.58|188.48|190.55|188.45|190.58|188.48|190.55|188.45|8
1653893310000|2022-05-30 06:48:30|190.56|188.46|190.65|188.55|190.65|188.55|190.56|188.46|4
1653893330000|2022-05-30 06:48:50|190.63|188.53|190.56|188.46|190.63|188.53|190.55|188.45|10
1653893340000|2022-05-30 06:49:00|190.55|188.45|190.55|188.45|190.57|188.47|190.54|188.44|8
1653893350000|2022-05-30 06:49:10|190.56|188.46|190.53|188.43|190.56|188.46|190.52|188.42|6
1653893360000|2022-05-30 06:49:20|190.55|188.45|190.55|188.45|190.56|188.46|190.54|188.44|11
1653893370000|2022-05-30 06:49:30|190.56|188.46|190.77|188.67|190.78|188.68|190.56|188.46|16
1653893380000|2022-05-30 06:49:40|190.78|188.68|190.69|188.59|190.78|188.68|190.62|188.52|17
1653893390000|2022-05-30 06:49:50|190.7|188.6|190.64|188.54|190.72|188.62|190.61|188.51|10
1653893400000|2022-05-30 06:50:00|190.65|188.55|190.7|188.6|190.7|188.6|190.65|188.55|8
1653893410000|2022-05-30 06:50:10|190.71|188.61|190.73|188.63|190.75|188.65|190.71|188.61|10
1653893420000|2022-05-30 06:50:20|190.72|188.62|190.59|188.49|190.72|188.62|190.56|188.46|16
1653893430000|2022-05-30 06:50:30|190.58|188.48|190.57|188.47|190.59|188.49|190.54|188.44|7
1653893440000|2022-05-30 06:50:40|190.58|188.48|190.65|188.55|190.69|188.59|190.57|188.47|11
1653893450000|2022-05-30 06:50:50|190.64|188.54|190.59|188.49|190.64|188.54|190.53|188.43|8
1653893460000|2022-05-30 06:51:00|190.63|188.53|190.58|188.48|190.63|188.53|190.57|188.47|9
1653893470000|2022-05-30 06:51:10|190.57|188.47|190.51|188.41|190.57|188.47|190.51|188.41|3
1653893480000|2022-05-30 06:51:20|190.44|188.34|190.36|188.26|190.47|188.37|190.36|188.26|15
1653893490000|2022-05-30 06:51:30|190.35|188.25|190.5|188.4|190.58|188.48|190.35|188.25|16
1653893500000|2022-05-30 06:51:40|190.51|188.41|190.4|188.3|190.53|188.43|190.37|188.27|11
1653893510000|2022-05-30 06:51:50|190.39|188.29|190.33|188.23|190.42|188.32|190.33|188.23|10
1653893520000|2022-05-30 06:52:00|190.34|188.24|190.38|188.28|190.4|188.3|190.34|188.24|7
1653893530000|2022-05-30 06:52:10|190.37|188.27|190.4|188.3|190.41|188.31|190.36|188.26|12
1653893540000|2022-05-30 06:52:20|190.41|188.31|190.36|188.26|190.41|188.31|190.36|188.26|6
1653893550000|2022-05-30 06:52:30|190.38|188.28|190.38|188.28|190.38|188.28|190.38|188.28|1
1653893560000|2022-05-30 06:52:40|190.39|188.29|190.38|188.28|190.46|188.36|190.37|188.27|10
1653893570000|2022-05-30 06:52:50|190.39|188.29|190.48|188.38|190.48|188.38|190.39|188.29|9
1653893580000|2022-05-30 06:53:00|190.49|188.39|190.48|188.38|190.49|188.39|190.46|188.36|6
1653893590000|2022-05-30 06:53:10|190.46|188.36|190.23|188.13|190.46|188.36|190.21|188.11|16
1653893600000|2022-05-30 06:53:20|190.19|188.09|190.14|188.04|190.22|188.12|190.12|188.02|15
1653893610000|2022-05-30 06:53:30|190.15|188.05|190.08|187.98|190.15|188.05|190.06|187.96|9
1653893620000|2022-05-30 06:53:40|190.09|187.99|190.13|188.03|190.16|188.06|190.09|187.99|10
1653893630000|2022-05-30 06:53:50|190.12|188.02|190.11|188.01|190.12|188.02|190.11|188.01|2
1653893640000|2022-05-30 06:54:00|190.1|188|190.1|188|190.1|188|190.1|188|1
1653893650000|2022-05-30 06:54:10|190.09|187.99|190.04|187.94|190.09|187.99|190.04|187.94|3
1653893660000|2022-05-30 06:54:20|190.03|187.93|189.98|187.88|190.03|187.93|189.98|187.88|11
1653893670000|2022-05-30 06:54:30|190|187.9|189.97|187.87|190.01|187.91|189.97|187.87|6
1653893680000|2022-05-30 06:54:40|189.99|187.89|189.93|187.83|190|187.9|189.93|187.83|9
1653893690000|2022-05-30 06:54:50|189.94|187.84|189.95|187.85|189.95|187.85|189.94|187.84|4
1653893700000|2022-05-30 06:55:00|189.94|187.84|189.91|187.81|189.95|187.85|189.9|187.8|9
1653893710000|2022-05-30 06:55:10|189.92|187.82|189.96|187.86|189.98|187.88|189.92|187.82|14
1653893720000|2022-05-30 06:55:20|189.97|187.87|189.94|187.84|189.98|187.88|189.94|187.84|11
1653893730000|2022-05-30 06:55:30|189.93|187.83|189.94|187.84|189.95|187.85|189.93|187.83|6
1653893750000|2022-05-30 06:55:50|189.95|187.85|189.9|187.8|189.95|187.85|189.9|187.8|7
1653893760000|2022-05-30 06:56:00|189.88|187.78|189.88|187.78|189.9|187.8|189.87|187.77|5
1653893770000|2022-05-30 06:56:10|189.89|187.79|190.01|187.91|190.03|187.93|189.89|187.79|7
1653893780000|2022-05-30 06:56:20|189.99|187.89|190|187.9|190|187.9|189.99|187.89|2
1653893790000|2022-05-30 06:56:30|189.99|187.89|189.88|187.78|189.99|187.89|189.88|187.78|6
1653893800000|2022-05-30 06:56:40|189.87|187.77|189.84|187.74|189.87|187.77|189.81|187.71|8
1653893810000|2022-05-30 06:56:50|189.86|187.76|189.85|187.75|189.86|187.76|189.84|187.74|5
1653893820000|2022-05-30 06:57:00|189.84|187.74|189.75|187.65|189.85|187.75|189.72|187.62|8
1653893830000|2022-05-30 06:57:10|189.74|187.64|189.74|187.64|189.77|187.67|189.73|187.63|5
1653893840000|2022-05-30 06:57:20|189.73|187.63|189.47|187.37|189.74|187.64|189.47|187.37|11
1653893850000|2022-05-30 06:57:30|189.46|187.36|189.68|187.58|189.76|187.66|189.21|187.11|24
1653893860000|2022-05-30 06:57:40|189.7|187.6|189.29|187.19|189.7|187.6|189.2|187.1|24
1653893870000|2022-05-30 06:57:50|189.27|187.17|189.36|187.26|189.38|187.28|189.25|187.15|18
1653893880000|2022-05-30 06:58:00|189.35|187.25|189.46|187.36|189.48|187.38|189.35|187.25|22
1653893890000|2022-05-30 06:58:10|189.47|187.37|189.47|187.37|189.47|187.37|189.44|187.34|8
1653893900000|2022-05-30 06:58:20|189.48|187.38|189.45|187.35|189.48|187.38|189.45|187.35|4
1653893910000|2022-05-30 06:58:30|189.47|187.37|189.45|187.35|189.49|187.39|189.44|187.34|8
1653893920000|2022-05-30 06:58:40|189.46|187.36|189.45|187.35|189.47|187.37|189.45|187.35|4
1653893930000|2022-05-30 06:58:50|189.38|187.28|189.39|187.29|189.39|187.29|189.38|187.28|2
1653893940000|2022-05-30 06:59:00|189.41|187.31|189.45|187.35|189.47|187.37|189.41|187.31|6
1653893950000|2022-05-30 06:59:10|189.44|187.34|189.47|187.37|189.47|187.37|189.44|187.34|4
1653893960000|2022-05-30 06:59:20|189.41|187.31|189.58|187.48|189.58|187.48|189.4|187.3|22
1653893970000|2022-05-30 06:59:30|189.56|187.46|189.61|187.51|189.61|187.51|189.55|187.45|16
1653893980000|2022-05-30 06:59:40|189.6|187.5|189.6|187.5|189.62|187.52|189.57|187.47|7
1653893990000|2022-05-30 06:59:50|189.61|187.51|189.63|187.53|189.63|187.53|189.61|187.51|4
1653894000000|2022-05-30 07:00:00|189.64|187.54|189.82|187.72|189.83|187.73|189.64|187.54|24
1653894010000|2022-05-30 07:00:10|189.84|187.74|189.76|187.66|189.85|187.75|189.76|187.66|6
1653894020000|2022-05-30 07:00:20|189.77|187.67|189.8|187.7|189.81|187.71|189.72|187.62|12
1653894030000|2022-05-30 07:00:30|189.79|187.69|189.77|187.67|189.79|187.69|189.74|187.64|9
1653894040000|2022-05-30 07:00:40|189.78|187.68|189.76|187.66|189.78|187.68|189.76|187.66|3
1653894050000|2022-05-30 07:00:50|189.77|187.67|189.84|187.74|189.84|187.74|189.77|187.67|12
1653894060000|2022-05-30 07:01:00|189.85|187.75|189.7|187.6|189.85|187.75|189.68|187.58|15
1653894070000|2022-05-30 07:01:10|189.72|187.62|189.88|187.78|189.89|187.79|189.72|187.62|10
1653894080000|2022-05-30 07:01:20|189.85|187.75|189.85|187.75|189.85|187.75|189.84|187.74|5
1653894090000|2022-05-30 07:01:30|189.87|187.77|189.86|187.76|189.87|187.77|189.85|187.75|5
1653894100000|2022-05-30 07:01:40|189.88|187.78|189.9|187.8|189.9|187.8|189.88|187.78|5
1653894110000|2022-05-30 07:01:50|189.89|187.79|189.89|187.79|189.89|187.79|189.89|187.79|1
1653894120000|2022-05-30 07:02:00|189.9|187.8|189.89|187.79|189.92|187.82|189.89|187.79|8
1653894130000|2022-05-30 07:02:10|189.9|187.8|189.89|187.79|189.9|187.8|189.89|187.79|2
1653894140000|2022-05-30 07:02:20|189.9|187.8|189.9|187.8|189.9|187.8|189.9|187.8|1
1653894170000|2022-05-30 07:02:50|189.91|187.81|189.91|187.81|189.91|187.81|189.9|187.8|3
1653894180000|2022-05-30 07:03:00|189.99|187.89|190.11|188.01|190.12|188.02|189.96|187.86|8
1653894190000|2022-05-30 07:03:10|190.1|188|190.06|187.96|190.1|188|190.05|187.95|11
1653894200000|2022-05-30 07:03:20|190.05|187.95|190.01|187.91|190.06|187.96|190|187.9|10
1653894220000|2022-05-30 07:03:40|190|187.9|189.96|187.86|190|187.9|189.94|187.84|10
1653894230000|2022-05-30 07:03:50|189.93|187.83|189.96|187.86|189.96|187.86|189.93|187.83|5
1653894240000|2022-05-30 07:04:00|189.95|187.85|189.94|187.84|189.95|187.85|189.94|187.84|2
1653894250000|2022-05-30 07:04:10|189.93|187.83|189.94|187.84|189.94|187.84|189.93|187.83|4
1653894260000|2022-05-30 07:04:20|189.93|187.83|189.86|187.76|189.93|187.83|189.86|187.76|4
1653894270000|2022-05-30 07:04:30|189.82|187.72|189.86|187.76|189.91|187.81|189.79|187.69|12
1653894280000|2022-05-30 07:04:40|189.87|187.77|189.84|187.74|189.88|187.78|189.84|187.74|10
1653894290000|2022-05-30 07:04:50|189.83|187.73|189.83|187.73|189.85|187.75|189.83|187.73|4
1653894300000|2022-05-30 07:05:00|189.84|187.74|189.88|187.78|189.94|187.84|189.84|187.74|7
1653894310000|2022-05-30 07:05:10|189.89|187.79|189.88|187.78|189.9|187.8|189.88|187.78|8
1653894320000|2022-05-30 07:05:20|189.87|187.77|189.88|187.78|189.89|187.79|189.86|187.76|5
1653894330000|2022-05-30 07:05:30|189.89|187.79|189.85|187.75|189.89|187.79|189.85|187.75|5
1653894340000|2022-05-30 07:05:40|189.84|187.74|189.83|187.73|189.85|187.75|189.83|187.73|6
1653894350000|2022-05-30 07:05:50|189.82|187.72|189.85|187.75|189.85|187.75|189.81|187.71|10
1653894360000|2022-05-30 07:06:00|189.84|187.74|189.85|187.75|189.86|187.76|189.82|187.72|11
1653894370000|2022-05-30 07:06:10|189.84|187.74|189.83|187.73|189.85|187.75|189.83|187.73|7
1653894380000|2022-05-30 07:06:20|189.84|187.74|189.78|187.68|189.85|187.75|189.78|187.68|8
1653894390000|2022-05-30 07:06:30|189.79|187.69|189.68|187.58|189.83|187.73|189.65|187.55|17
1653894400000|2022-05-30 07:06:40|189.64|187.54|189.65|187.55|189.68|187.58|189.6|187.5|13
1653894410000|2022-05-30 07:06:50|189.64|187.54|189.59|187.49|189.68|187.58|189.56|187.46|19
1653894420000|2022-05-30 07:07:00|189.58|187.48|189.68|187.58|189.72|187.62|189.57|187.47|17
1653894430000|2022-05-30 07:07:10|189.7|187.6|189.71|187.61|189.73|187.63|189.67|187.57|10
1653894440000|2022-05-30 07:07:20|189.7|187.6|189.7|187.6|189.72|187.62|189.69|187.59|11
1653894450000|2022-05-30 07:07:30|189.71|187.61|189.77|187.67|189.77|187.67|189.71|187.61|5
1653894460000|2022-05-30 07:07:40|189.78|187.68|189.77|187.67|189.78|187.68|189.77|187.67|4
1653894470000|2022-05-30 07:07:50|189.76|187.66|189.77|187.67|189.78|187.68|189.7|187.6|9
1653894480000|2022-05-30 07:08:00|189.78|187.68|189.92|187.82|189.92|187.82|189.78|187.68|12
1653894490000|2022-05-30 07:08:10|189.91|187.81|189.9|187.8|189.91|187.81|189.9|187.8|2
1653894500000|2022-05-30 07:08:20|189.91|187.81|189.89|187.79|189.91|187.81|189.88|187.78|4
1653894510000|2022-05-30 07:08:30|189.88|187.78|189.87|187.77|189.88|187.78|189.83|187.73|15
1653894520000|2022-05-30 07:08:40|189.85|187.75|189.89|187.79|189.9|187.8|189.85|187.75|5
1653894530000|2022-05-30 07:08:50|189.88|187.78|189.9|187.8|189.9|187.8|189.79|187.69|13
1653894540000|2022-05-30 07:09:00|189.88|187.78|189.99|187.89|190.03|187.93|189.85|187.75|15
1653894550000|2022-05-30 07:09:10|189.98|187.88|189.98|187.88|190|187.9|189.97|187.87|6
1653894560000|2022-05-30 07:09:20|189.97|187.87|189.99|187.89|189.99|187.89|189.97|187.87|11
1653894570000|2022-05-30 07:09:30|190|187.9|190.03|187.93|190.03|187.93|189.99|187.89|7
1653894580000|2022-05-30 07:09:40|190.04|187.94|190.01|187.91|190.05|187.95|190.01|187.91|5
1653894590000|2022-05-30 07:09:50|190.02|187.92|189.97|187.87|190.02|187.92|189.97|187.87|5
1653894600000|2022-05-30 07:10:00|190.01|187.91|189.99|187.89|190.03|187.93|189.99|187.89|11
1653894610000|2022-05-30 07:10:10|190|187.9|189.99|187.89|190.01|187.91|189.99|187.89|7
1653894620000|2022-05-30 07:10:20|189.98|187.88|189.98|187.88|190|187.9|189.96|187.86|13
1653894630000|2022-05-30 07:10:30|189.99|187.89|189.99|187.89|190.01|187.91|189.98|187.88|8
1653894640000|2022-05-30 07:10:40|189.97|187.87|190|187.9|190|187.9|189.97|187.87|17
1653894650000|2022-05-30 07:10:50|189.98|187.88|189.98|187.88|190.01|187.91|189.97|187.87|10
1653894660000|2022-05-30 07:11:00|189.97|187.87|189.98|187.88|189.99|187.89|189.97|187.87|6
1653894670000|2022-05-30 07:11:10|189.99|187.89|189.98|187.88|189.99|187.89|189.97|187.87|3
1653894680000|2022-05-30 07:11:20|189.99|187.89|189.99|187.89|190|187.9|189.99|187.89|3
1653894690000|2022-05-30 07:11:30|190|187.9|190.03|187.93|190.03|187.93|189.99|187.89|4
1653894700000|2022-05-30 07:11:40|190|187.9|190|187.9|190.01|187.91|189.98|187.88|7
1653894710000|2022-05-30 07:11:50|190.01|187.91|189.99|187.89|190.02|187.92|189.98|187.88|6
1653894720000|2022-05-30 07:12:00|190|187.9|190.09|187.99|190.11|188.01|190|187.9|16
1653894730000|2022-05-30 07:12:10|190.1|188|190.1|188|190.12|188.02|190.1|188|4
1653894740000|2022-05-30 07:12:20|190.11|188.01|190.09|187.99|190.11|188.01|190.09|187.99|8
1653894750000|2022-05-30 07:12:30|190.1|188|190.14|188.04|190.16|188.06|190.09|187.99|7
1653894760000|2022-05-30 07:12:40|190.16|188.06|190.22|188.12|190.23|188.13|190.16|188.06|12
1653894770000|2022-05-30 07:12:50|190.21|188.11|190.15|188.05|190.23|188.13|190.12|188.02|10
1653894780000|2022-05-30 07:13:00|190.16|188.06|190.28|188.18|190.28|188.18|190.14|188.04|20
1653894790000|2022-05-30 07:13:10|190.29|188.19|190.1|188|190.32|188.22|190.07|187.97|24
1653894800000|2022-05-30 07:13:20|190.09|187.99|190.12|188.02|190.15|188.05|190.09|187.99|15
1653894810000|2022-05-30 07:13:30|190.13|188.03|190.22|188.12|190.22|188.12|190.12|188.02|10
1653894820000|2022-05-30 07:13:40|190.23|188.13|190.21|188.11|190.24|188.14|190.21|188.11|5
1653894830000|2022-05-30 07:13:50|190.17|188.07|190.13|188.03|190.17|188.07|190.12|188.02|6
1653894840000|2022-05-30 07:14:00|190.12|188.02|190.1|188|190.12|188.02|190.03|187.93|23
1653894850000|2022-05-30 07:14:10|190.11|188.01|190.2|188.1|190.22|188.12|190.11|188.01|17
1653894860000|2022-05-30 07:14:20|190.19|188.09|190.16|188.06|190.19|188.09|190.13|188.03|7
1653894870000|2022-05-30 07:14:30|190.15|188.05|190.2|188.1|190.21|188.11|190.15|188.05|4
1653894880000|2022-05-30 07:14:40|190.21|188.11|190.15|188.05|190.21|188.11|190.15|188.05|3
1653894890000|2022-05-30 07:14:50|190.14|188.04|190.16|188.06|190.16|188.06|190.13|188.03|7
1653894900000|2022-05-30 07:15:00|190.18|188.08|190.26|188.16|190.27|188.17|190.18|188.08|5
1653894910000|2022-05-30 07:15:10|190.25|188.15|190.24|188.14|190.25|188.15|190.24|188.14|2
1653894920000|2022-05-30 07:15:20|190.26|188.16|190.23|188.13|190.26|188.16|190.22|188.12|11
1653894930000|2022-05-30 07:15:30|190.22|188.12|190.24|188.14|190.24|188.14|190.22|188.12|4
1653894940000|2022-05-30 07:15:40|190.23|188.13|190.24|188.14|190.24|188.14|190.23|188.13|6
1653894950000|2022-05-30 07:15:50|190.23|188.13|190.22|188.12|190.23|188.13|190.15|188.05|16
1653894960000|2022-05-30 07:16:00|190.18|188.08|190.2|188.1|190.22|188.12|190.15|188.05|13
1653894970000|2022-05-30 07:16:10|190.19|188.09|190.21|188.11|190.22|188.12|190.15|188.05|9
1653894980000|2022-05-30 07:16:20|190.2|188.1|190.11|188.01|190.22|188.12|190.11|188.01|8
1653894990000|2022-05-30 07:16:30|190.12|188.02|190.12|188.02|190.14|188.04|190.12|188.02|6
1653895000000|2022-05-30 07:16:40|190.07|187.97|190.06|187.96|190.08|187.98|190.06|187.96|5
1653895010000|2022-05-30 07:16:50|190.05|187.95|190.05|187.95|190.06|187.96|190.04|187.94|6
1653895020000|2022-05-30 07:17:00|190.04|187.94|190.05|187.95|190.07|187.97|190.04|187.94|12
1653895030000|2022-05-30 07:17:10|190.07|187.97|190.14|188.04|190.14|188.04|190.05|187.95|12
1653895040000|2022-05-30 07:17:20|190.13|188.03|190.15|188.05|190.15|188.05|190.13|188.03|3
1653895050000|2022-05-30 07:17:30|190.14|188.04|190.13|188.03|190.14|188.04|190.09|187.99|9
1653895060000|2022-05-30 07:17:40|190.11|188.01|190.12|188.02|190.13|188.03|190.11|188.01|6
1653895070000|2022-05-30 07:17:50|190.13|188.03|190.21|188.11|190.25|188.15|190.13|188.03|7
1653895080000|2022-05-30 07:18:00|190.22|188.12|190.24|188.14|190.24|188.14|190.22|188.12|3
1653895090000|2022-05-30 07:18:10|190.23|188.13|190.2|188.1|190.23|188.13|190.2|188.1|5
1653895100000|2022-05-30 07:18:20|190.21|188.11|190.21|188.11|190.22|188.12|190.21|188.11|5
1653895110000|2022-05-30 07:18:30|190.22|188.12|190.25|188.15|190.25|188.15|190.22|188.12|4
1653895120000|2022-05-30 07:18:40|190.26|188.16|190.25|188.15|190.26|188.16|190.25|188.15|4
1653895130000|2022-05-30 07:18:50|190.26|188.16|190.25|188.15|190.26|188.16|190.25|188.15|4
1653895140000|2022-05-30 07:19:00|190.23|188.13|190.04|187.94|190.23|188.13|190.04|187.94|20
1653895150000|2022-05-30 07:19:10|190.07|187.97|190.03|187.93|190.07|187.97|190.03|187.93|8
1653895160000|2022-05-30 07:19:20|190.02|187.92|190.03|187.93|190.04|187.94|190.02|187.92|8
1653895170000|2022-05-30 07:19:30|190.02|187.92|190.03|187.93|190.03|187.93|190.02|187.92|2
1653895180000|2022-05-30 07:19:40|190.02|187.92|189.97|187.87|190.02|187.92|189.96|187.86|4
1653895190000|2022-05-30 07:19:50|189.98|187.88|190.15|188.05|190.19|188.09|189.97|187.87|11
1653895200000|2022-05-30 07:20:00|190.16|188.06|190.17|188.07|190.18|188.08|190.15|188.05|11
1653895210000|2022-05-30 07:20:10|190.16|188.06|190.16|188.06|190.18|188.08|190.16|188.06|7
1653895220000|2022-05-30 07:20:20|190.17|188.07|190.17|188.07|190.18|188.08|190.17|188.07|3
1653895230000|2022-05-30 07:20:30|190.19|188.09|190.25|188.15|190.25|188.15|190.18|188.08|11
1653895240000|2022-05-30 07:20:40|190.24|188.14|190.25|188.15|190.25|188.15|190.24|188.14|2
1653895250000|2022-05-30 07:20:50|190.24|188.14|190.22|188.12|190.25|188.15|190.22|188.12|13
1653895260000|2022-05-30 07:21:00|190.23|188.13|190.23|188.13|190.23|188.13|190.23|188.13|1
1653895270000|2022-05-30 07:21:10|190.24|188.14|190.23|188.13|190.24|188.14|190.21|188.11|6
1653895280000|2022-05-30 07:21:20|190.24|188.14|190.14|188.04|190.24|188.14|190.14|188.04|10
1653895290000|2022-05-30 07:21:30|190.13|188.03|190.14|188.04|190.15|188.05|190.12|188.02|4
1653895300000|2022-05-30 07:21:40|190.13|188.03|190.13|188.03|190.14|188.04|190.13|188.03|3
1653895310000|2022-05-30 07:21:50|190.14|188.04|190.13|188.03|190.15|188.05|190.13|188.03|3
1653895320000|2022-05-30 07:22:00|190.14|188.04|190.14|188.04|190.15|188.05|190.14|188.04|3
1653895330000|2022-05-30 07:22:10|190.15|188.05|190.19|188.09|190.2|188.1|190.15|188.05|6
1653895340000|2022-05-30 07:22:20|190.2|188.1|190.23|188.13|190.26|188.16|190.19|188.09|9
1653895350000|2022-05-30 07:22:30|190.22|188.12|190.23|188.13|190.23|188.13|190.22|188.12|2
1653895370000|2022-05-30 07:22:50|190.22|188.12|190.24|188.14|190.24|188.14|190.22|188.12|5
1653895380000|2022-05-30 07:23:00|190.29|188.19|190.23|188.13|190.31|188.21|190.22|188.12|17
1653895390000|2022-05-30 07:23:10|190.24|188.14|190.27|188.17|190.28|188.18|190.24|188.14|5
1653895400000|2022-05-30 07:23:20|190.26|188.16|190.28|188.18|190.28|188.18|190.26|188.16|5
1653895410000|2022-05-30 07:23:30|190.27|188.17|190.29|188.19|190.29|188.19|190.26|188.16|10
1653895420000|2022-05-30 07:23:40|190.28|188.18|190.24|188.14|190.28|188.18|190.24|188.14|4
1653895430000|2022-05-30 07:23:50|190.25|188.15|190.21|188.11|190.25|188.15|190.21|188.11|4
1653895440000|2022-05-30 07:24:00|190.22|188.12|190.2|188.1|190.23|188.13|190.19|188.09|6
1653895450000|2022-05-30 07:24:10|190.19|188.09|190.25|188.15|190.25|188.15|190.18|188.08|8
1653895460000|2022-05-30 07:24:20|190.27|188.17|190.27|188.17|190.29|188.19|190.27|188.17|4
1653895480000|2022-05-30 07:24:40|190.31|188.21|190.25|188.15|190.32|188.22|190.24|188.14|7
1653895490000|2022-05-30 07:24:50|190.24|188.14|190.26|188.16|190.26|188.16|190.24|188.14|3
1653895500000|2022-05-30 07:25:00|190.29|188.19|190.25|188.15|190.29|188.19|190.25|188.15|9
1653895510000|2022-05-30 07:25:10|190.24|188.14|190.4|188.3|190.45|188.35|190.24|188.14|19
1653895520000|2022-05-30 07:25:20|190.33|188.23|190.33|188.23|190.35|188.25|190.31|188.21|7
1653895530000|2022-05-30 07:25:30|190.32|188.22|190.33|188.23|190.35|188.25|190.32|188.22|6
1653895540000|2022-05-30 07:25:40|190.34|188.24|190.32|188.22|190.34|188.24|190.31|188.21|6
1653895550000|2022-05-30 07:25:50|190.33|188.23|190.34|188.24|190.34|188.24|190.33|188.23|2
1653895560000|2022-05-30 07:26:00|190.33|188.23|190.34|188.24|190.34|188.24|190.31|188.21|8
1653895570000|2022-05-30 07:26:10|190.33|188.23|190.34|188.24|190.34|188.24|190.33|188.23|2
1653895590000|2022-05-30 07:26:30|190.35|188.25|190.34|188.24|190.35|188.25|190.34|188.24|2
1653895600000|2022-05-30 07:26:40|190.35|188.25|190.33|188.23|190.36|188.26|190.33|188.23|5
1653895610000|2022-05-30 07:26:50|190.32|188.22|190.29|188.19|190.32|188.22|190.28|188.18|8
1653895620000|2022-05-30 07:27:00|190.3|188.2|190.33|188.23|190.33|188.23|190.3|188.2|4
1653895640000|2022-05-30 07:27:20|190.32|188.22|190.29|188.19|190.32|188.22|190.28|188.18|3
1653895650000|2022-05-30 07:27:30|190.28|188.18|190.28|188.18|190.31|188.21|190.28|188.18|4
1653895660000|2022-05-30 07:27:40|190.29|188.19|190.28|188.18|190.3|188.2|190.27|188.17|8
1653895670000|2022-05-30 07:27:50|190.26|188.16|190.26|188.16|190.28|188.18|190.26|188.16|5
1653895680000|2022-05-30 07:28:00|190.27|188.17|190.32|188.22|190.32|188.22|190.27|188.17|5
1653895690000|2022-05-30 07:28:10|190.31|188.21|190.25|188.15|190.32|188.22|190.24|188.14|12
1653895700000|2022-05-30 07:28:20|190.24|188.14|190.26|188.16|190.27|188.17|190.24|188.14|5
1653895720000|2022-05-30 07:28:40|190.27|188.17|190.26|188.16|190.27|188.17|190.26|188.16|2
1653895730000|2022-05-30 07:28:50|190.28|188.18|190.25|188.15|190.28|188.18|190.25|188.15|4
1653895740000|2022-05-30 07:29:00|190.26|188.16|190.23|188.13|190.26|188.16|190.21|188.11|5
1653895750000|2022-05-30 07:29:10|190.22|188.12|190.12|188.02|190.23|188.13|190.11|188.01|10
1653895760000|2022-05-30 07:29:20|190.11|188.01|190.11|188.01|190.12|188.02|190.1|188|4
1653895770000|2022-05-30 07:29:30|190.1|188|190.09|187.99|190.11|188.01|190.09|187.99|4
1653895780000|2022-05-30 07:29:40|190.11|188.01|190.06|187.96|190.11|188.01|190.06|187.96|10
1653895790000|2022-05-30 07:29:50|190.08|187.98|190.07|187.97|190.08|187.98|190.07|187.97|2
1653895800000|2022-05-30 07:30:00|190.06|187.96|190.06|187.96|190.06|187.96|190.06|187.96|1
1653895810000|2022-05-30 07:30:10|190.08|187.98|190.08|187.98|190.08|187.98|190.07|187.97|3
1653895820000|2022-05-30 07:30:20|190.07|187.97|190.07|187.97|190.07|187.97|190.07|187.97|1
1653895830000|2022-05-30 07:30:30|190.08|187.98|190.08|187.98|190.09|187.99|190.08|187.98|3
1653895840000|2022-05-30 07:30:40|190.01|187.91|189.94|187.84|190.01|187.91|189.93|187.83|7
1653895850000|2022-05-30 07:30:50|189.93|187.83|189.96|187.86|189.96|187.86|189.92|187.82|6
1653895860000|2022-05-30 07:31:00|189.95|187.85|189.98|187.88|189.98|187.88|189.95|187.85|4
1653895870000|2022-05-30 07:31:10|189.97|187.87|190.01|187.91|190.02|187.92|189.97|187.87|7
1653895880000|2022-05-30 07:31:20|189.98|187.88|189.95|187.85|189.98|187.88|189.94|187.84|6
1653895890000|2022-05-30 07:31:30|189.94|187.84|189.89|187.79|189.94|187.84|189.87|187.77|9
1653895900000|2022-05-30 07:31:40|189.9|187.8|189.93|187.83|189.93|187.83|189.9|187.8|8
1653895910000|2022-05-30 07:31:50|189.94|187.84|189.96|187.86|189.96|187.86|189.94|187.84|3
1653895920000|2022-05-30 07:32:00|189.95|187.85|189.94|187.84|189.96|187.86|189.93|187.83|6
1653895930000|2022-05-30 07:32:10|189.95|187.85|189.91|187.81|189.96|187.86|189.89|187.79|8
1653895940000|2022-05-30 07:32:20|189.9|187.8|189.94|187.84|189.94|187.84|189.9|187.8|5
1653895950000|2022-05-30 07:32:30|189.95|187.85|189.96|187.86|189.96|187.86|189.95|187.85|2
1653895960000|2022-05-30 07:32:40|189.97|187.87|189.96|187.86|189.97|187.87|189.94|187.84|6
1653895970000|2022-05-30 07:32:50|189.97|187.87|190.01|187.91|190.02|187.92|189.96|187.86|11
1653895980000|2022-05-30 07:33:00|190.02|187.92|189.97|187.87|190.02|187.92|189.95|187.85|11
1653896000000|2022-05-30 07:33:20|189.96|187.86|189.92|187.82|189.96|187.86|189.92|187.82|5
1653896010000|2022-05-30 07:33:30|189.91|187.81|189.9|187.8|189.92|187.82|189.89|187.79|7
1653896020000|2022-05-30 07:33:40|189.89|187.79|189.9|187.8|189.91|187.81|189.89|187.79|4
1653896030000|2022-05-30 07:33:50|189.89|187.79|189.92|187.82|189.93|187.83|189.89|187.79|4
1653896040000|2022-05-30 07:34:00|189.94|187.84|189.93|187.83|189.94|187.84|189.93|187.83|2
1653896050000|2022-05-30 07:34:10|189.94|187.84|189.94|187.84|189.94|187.84|189.93|187.83|3
1653896060000|2022-05-30 07:34:20|189.93|187.83|189.93|187.83|189.93|187.83|189.92|187.82|3
1653896070000|2022-05-30 07:34:30|189.94|187.84|189.92|187.82|189.94|187.84|189.92|187.82|5
1653896080000|2022-05-30 07:34:40|189.93|187.83|189.94|187.84|189.94|187.84|189.93|187.83|2
1653896090000|2022-05-30 07:34:50|189.93|187.83|189.93|187.83|189.94|187.84|189.93|187.83|3
1653896100000|2022-05-30 07:35:00|189.91|187.81|189.93|187.83|189.93|187.83|189.91|187.81|6
1653896110000|2022-05-30 07:35:10|189.92|187.82|189.97|187.87|190|187.9|189.92|187.82|9
1653896120000|2022-05-30 07:35:20|189.96|187.86|190|187.9|190.04|187.94|189.96|187.86|12
1653896130000|2022-05-30 07:35:30|189.99|187.89|189.99|187.89|190.01|187.91|189.98|187.88|8
1653896140000|2022-05-30 07:35:40|189.98|187.88|190|187.9|190|187.9|189.98|187.88|5
1653896150000|2022-05-30 07:35:50|189.99|187.89|189.98|187.88|190.03|187.93|189.97|187.87|12
1653896160000|2022-05-30 07:36:00|189.99|187.89|190.03|187.93|190.04|187.94|189.98|187.88|11
1653896170000|2022-05-30 07:36:10|190.04|187.94|190.03|187.93|190.04|187.94|190.02|187.92|4
1653896180000|2022-05-30 07:36:20|190.04|187.94|190.04|187.94|190.05|187.95|190.04|187.94|5
1653896190000|2022-05-30 07:36:30|190.03|187.93|190.04|187.94|190.04|187.94|190.02|187.92|4
1653896200000|2022-05-30 07:36:40|190.07|187.97|190.05|187.95|190.09|187.99|190.05|187.95|7
1653896230000|2022-05-30 07:37:10|190.04|187.94|190.03|187.93|190.04|187.94|190.02|187.92|3
1653896240000|2022-05-30 07:37:20|190.02|187.92|190.04|187.94|190.04|187.94|190.02|187.92|3
1653896250000|2022-05-30 07:37:30|190.05|187.95|190.05|187.95|190.05|187.95|190.05|187.95|1
1653896260000|2022-05-30 07:37:40|190.06|187.96|190.08|187.98|190.08|187.98|190.06|187.96|7
1653896270000|2022-05-30 07:37:50|190.09|187.99|190.08|187.98|190.09|187.99|190.07|187.97|6
1653896280000|2022-05-30 07:38:00|190.09|187.99|190.08|187.98|190.09|187.99|190.08|187.98|2
1653896290000|2022-05-30 07:38:10|190.09|187.99|190.09|187.99|190.09|187.99|190.09|187.99|1
1653896300000|2022-05-30 07:38:20|190.08|187.98|190.08|187.98|190.08|187.98|190.08|187.98|1
1653896310000|2022-05-30 07:38:30|190.09|187.99|190.09|187.99|190.09|187.99|190.09|187.99|1
1653896320000|2022-05-30 07:38:40|190.08|187.98|190.08|187.98|190.08|187.98|190.08|187.98|1
1653896330000|2022-05-30 07:38:50|190.1|188|190.13|188.03|190.13|188.03|190.1|188|3
1653896340000|2022-05-30 07:39:00|190.07|187.97|190.05|187.95|190.09|187.99|190.04|187.94|10
1653896350000|2022-05-30 07:39:10|190.04|187.94|190.06|187.96|190.06|187.96|190.03|187.93|7
1653896360000|2022-05-30 07:39:20|190.05|187.95|190.13|188.03|190.15|188.05|190.05|187.95|5
1653896370000|2022-05-30 07:39:30|190.14|188.04|190.14|188.04|190.14|188.04|190.13|188.03|5
1653896380000|2022-05-30 07:39:40|190.31|188.21|190.28|188.18|190.32|188.22|190.28|188.18|6
1653896390000|2022-05-30 07:39:50|190.29|188.19|190.29|188.19|190.29|188.19|190.27|188.17|7
1653896400000|2022-05-30 07:40:00|190.3|188.2|190.22|188.12|190.3|188.2|190.22|188.12|13
1653896410000|2022-05-30 07:40:10|190.23|188.13|190.22|188.12|190.23|188.13|190.22|188.12|2
1653896420000|2022-05-30 07:40:20|190.21|188.11|190.24|188.14|190.24|188.14|190.18|188.08|9
1653896430000|2022-05-30 07:40:30|190.25|188.15|190.29|188.19|190.29|188.19|190.25|188.15|4
1653896440000|2022-05-30 07:40:40|190.3|188.2|190.31|188.21|190.31|188.21|190.3|188.2|2
1653896450000|2022-05-30 07:40:50|190.32|188.22|190.32|188.22|190.33|188.23|190.3|188.2|8
1653896460000|2022-05-30 07:41:00|190.33|188.23|190.34|188.24|190.37|188.27|190.33|188.23|5
1653896470000|2022-05-30 07:41:10|190.35|188.25|190.35|188.25|190.36|188.26|190.35|188.25|3
1653896480000|2022-05-30 07:41:20|190.34|188.24|190.34|188.24|190.34|188.24|190.34|188.24|1
1653896490000|2022-05-30 07:41:30|190.35|188.25|190.34|188.24|190.35|188.25|190.34|188.24|4
1653896500000|2022-05-30 07:41:40|190.35|188.25|190.37|188.27|190.38|188.28|190.35|188.25|5
1653896520000|2022-05-30 07:42:00|190.36|188.26|190.35|188.25|190.36|188.26|190.34|188.24|5
1653896530000|2022-05-30 07:42:10|190.36|188.26|190.36|188.26|190.37|188.27|190.36|188.26|3
1653896540000|2022-05-30 07:42:20|190.37|188.27|190.37|188.27|190.37|188.27|190.37|188.27|1
1653896550000|2022-05-30 07:42:30|190.36|188.26|190.37|188.27|190.37|188.27|190.36|188.26|2
1653896560000|2022-05-30 07:42:40|190.36|188.26|190.37|188.27|190.38|188.28|190.36|188.26|8
1653896570000|2022-05-30 07:42:50|190.36|188.26|190.33|188.23|190.36|188.26|190.33|188.23|4
1653896580000|2022-05-30 07:43:00|190.34|188.24|190.33|188.23|190.34|188.24|190.33|188.23|2
1653896590000|2022-05-30 07:43:10|190.34|188.24|190.36|188.26|190.37|188.27|190.34|188.24|8
1653896600000|2022-05-30 07:43:20|190.37|188.27|190.35|188.25|190.37|188.27|190.35|188.25|2
1653896610000|2022-05-30 07:43:30|190.34|188.24|190.33|188.23|190.35|188.25|190.33|188.23|8
1653896620000|2022-05-30 07:43:40|190.32|188.22|190.32|188.22|190.32|188.22|190.31|188.21|7
1653896630000|2022-05-30 07:43:50|190.31|188.21|190.32|188.22|190.32|188.22|190.31|188.21|6
1653896640000|2022-05-30 07:44:00|190.33|188.23|190.33|188.23|190.33|188.23|190.32|188.22|5
1653896650000|2022-05-30 07:44:10|190.32|188.22|190.31|188.21|190.34|188.24|190.23|188.13|17
1653896660000|2022-05-30 07:44:20|190.33|188.23|190.34|188.24|190.34|188.24|190.33|188.23|2
1653896670000|2022-05-30 07:44:30|190.32|188.22|190.3|188.2|190.32|188.22|190.3|188.2|2
1653896680000|2022-05-30 07:44:40|190.31|188.21|190.34|188.24|190.35|188.25|190.3|188.2|7
1653896690000|2022-05-30 07:44:50|190.33|188.23|190.34|188.24|190.35|188.25|190.33|188.23|4
1653896700000|2022-05-30 07:45:00|190.33|188.23|190.33|188.23|190.35|188.25|190.33|188.23|5
1653896710000|2022-05-30 07:45:10|190.35|188.25|190.27|188.17|190.35|188.25|190.26|188.16|9
1653896720000|2022-05-30 07:45:20|190.26|188.16|190.28|188.18|190.28|188.18|190.26|188.16|4
1653896730000|2022-05-30 07:45:30|190.32|188.22|190.28|188.18|190.32|188.22|190.28|188.18|5
1653896740000|2022-05-30 07:45:40|190.3|188.2|190.29|188.19|190.3|188.2|190.29|188.19|4
1653896750000|2022-05-30 07:45:50|190.3|188.2|190.29|188.19|190.3|188.2|190.28|188.18|4
1653896760000|2022-05-30 07:46:00|190.3|188.2|190.32|188.22|190.33|188.23|190.3|188.2|10
1653896770000|2022-05-30 07:46:10|190.31|188.21|190.32|188.22|190.33|188.23|190.31|188.21|4
1653896780000|2022-05-30 07:46:20|190.31|188.21|190.27|188.17|190.33|188.23|190.27|188.17|8
1653896790000|2022-05-30 07:46:30|190.26|188.16|190.27|188.17|190.28|188.18|190.26|188.16|3
1653896800000|2022-05-30 07:46:40|190.26|188.16|190.25|188.15|190.27|188.17|190.24|188.14|6
1653896810000|2022-05-30 07:46:50|190.19|188.09|190.19|188.09|190.21|188.11|190.17|188.07|10
1653896820000|2022-05-30 07:47:00|190.21|188.11|190.29|188.19|190.29|188.19|190.2|188.1|8
1653896830000|2022-05-30 07:47:10|190.3|188.2|190.29|188.19|190.33|188.23|190.29|188.19|9
1653896840000|2022-05-30 07:47:20|190.3|188.2|190.19|188.09|190.32|188.22|190.19|188.09|12
1653896850000|2022-05-30 07:47:30|190.2|188.1|190.2|188.1|190.22|188.12|190.2|188.1|8
1653896860000|2022-05-30 07:47:40|190.19|188.09|190.21|188.11|190.21|188.11|190.19|188.09|4
1653896870000|2022-05-30 07:47:50|190.2|188.1|190.17|188.07|190.2|188.1|190.17|188.07|5
1653896880000|2022-05-30 07:48:00|190.18|188.08|190.19|188.09|190.2|188.1|190.18|188.08|4
1653896890000|2022-05-30 07:48:10|190.18|188.08|190.18|188.08|190.2|188.1|190.15|188.05|10
1653896900000|2022-05-30 07:48:20|190.2|188.1|190.17|188.07|190.2|188.1|190.17|188.07|3
1653896910000|2022-05-30 07:48:30|190.19|188.09|190.25|188.15|190.25|188.15|190.19|188.09|4
1653896920000|2022-05-30 07:48:40|190.22|188.12|190.23|188.13|190.25|188.15|190.22|188.12|7
1653896930000|2022-05-30 07:48:50|190.25|188.15|190.26|188.16|190.26|188.16|190.24|188.14|7
1653896940000|2022-05-30 07:49:00|190.27|188.17|190.38|188.28|190.39|188.29|190.27|188.17|11
1653896950000|2022-05-30 07:49:10|190.37|188.27|190.39|188.29|190.39|188.29|190.37|188.27|5
1653896960000|2022-05-30 07:49:20|190.38|188.28|190.36|188.26|190.41|188.31|190.36|188.26|8
1653896970000|2022-05-30 07:49:30|190.35|188.25|190.35|188.25|190.35|188.25|190.35|188.25|1
1653896980000|2022-05-30 07:49:40|190.37|188.27|190.34|188.24|190.37|188.27|190.34|188.24|4
1653896990000|2022-05-30 07:49:50|190.36|188.26|190.39|188.29|190.4|188.3|190.35|188.25|11
1653897000000|2022-05-30 07:50:00|190.38|188.28|190.26|188.16|190.38|188.28|190.26|188.16|12
1653897010000|2022-05-30 07:50:10|190.27|188.17|190.24|188.14|190.28|188.18|190.23|188.13|10
1653897020000|2022-05-30 07:50:20|190.25|188.15|190.26|188.16|190.29|188.19|190.25|188.15|7
1653897030000|2022-05-30 07:50:30|190.27|188.17|190.3|188.2|190.31|188.21|190.27|188.17|5
1653897040000|2022-05-30 07:50:40|190.29|188.19|190.27|188.17|190.29|188.19|190.26|188.16|3
1653897050000|2022-05-30 07:50:50|190.26|188.16|190.28|188.18|190.28|188.18|190.26|188.16|2
1653897060000|2022-05-30 07:51:00|190.27|188.17|190.27|188.17|190.28|188.18|190.24|188.14|9
1653897070000|2022-05-30 07:51:10|190.26|188.16|190.22|188.12|190.26|188.16|190.19|188.09|9
1653897080000|2022-05-30 07:51:20|190.21|188.11|190.21|188.11|190.21|188.11|190.21|188.11|1
1653897090000|2022-05-30 07:51:30|190.22|188.12|190.23|188.13|190.23|188.13|190.22|188.12|2
1653897100000|2022-05-30 07:51:40|190.22|188.12|190.12|188.02|190.22|188.12|190.12|188.02|5
1653897110000|2022-05-30 07:51:50|190.13|188.03|190.13|188.03|190.14|188.04|190.13|188.03|3
1653897120000|2022-05-30 07:52:00|190.18|188.08|190.23|188.13|190.25|188.15|190.17|188.07|10
1653897140000|2022-05-30 07:52:20|190.26|188.16|190.4|188.3|190.41|188.31|190.26|188.16|12
1653897150000|2022-05-30 07:52:30|190.39|188.29|190.38|188.28|190.42|188.32|190.37|188.27|9
1653897160000|2022-05-30 07:52:40|190.42|188.32|190.39|188.29|190.42|188.32|190.38|188.28|3
1653897170000|2022-05-30 07:52:50|190.38|188.28|190.36|188.26|190.38|188.28|190.36|188.26|4
1653897180000|2022-05-30 07:53:00|190.37|188.27|190.39|188.29|190.39|188.29|190.37|188.27|7
1653897190000|2022-05-30 07:53:10|190.4|188.3|190.42|188.32|190.42|188.32|190.4|188.3|3
1653897200000|2022-05-30 07:53:20|190.46|188.36|190.4|188.3|190.46|188.36|190.37|188.27|9
1653897210000|2022-05-30 07:53:30|190.39|188.29|190.4|188.3|190.41|188.31|190.39|188.29|11
1653897220000|2022-05-30 07:53:40|190.41|188.31|190.4|188.3|190.41|188.31|190.39|188.29|3
1653897230000|2022-05-30 07:53:50|190.41|188.31|190.37|188.27|190.41|188.31|190.36|188.26|9
1653897240000|2022-05-30 07:54:00|190.36|188.26|190.36|188.26|190.36|188.26|190.35|188.25|3
1653897250000|2022-05-30 07:54:10|190.37|188.27|190.36|188.26|190.37|188.27|190.36|188.26|6
1653897260000|2022-05-30 07:54:20|190.35|188.25|190.35|188.25|190.36|188.26|190.35|188.25|3
1653897270000|2022-05-30 07:54:30|190.36|188.26|190.42|188.32|190.43|188.33|190.36|188.26|7
1653897280000|2022-05-30 07:54:40|190.41|188.31|190.4|188.3|190.42|188.32|190.38|188.28|7
1653897290000|2022-05-30 07:54:50|190.41|188.31|190.41|188.31|190.41|188.31|190.41|188.31|1
1653897300000|2022-05-30 07:55:00|190.4|188.3|190.38|188.28|190.4|188.3|190.38|188.28|3
1653897310000|2022-05-30 07:55:10|190.39|188.29|190.38|188.28|190.4|188.3|190.38|188.28|4
1653897320000|2022-05-30 07:55:20|190.37|188.27|190.39|188.29|190.43|188.33|190.37|188.27|6
1653897330000|2022-05-30 07:55:30|190.4|188.3|190.4|188.3|190.42|188.32|190.4|188.3|5
1653897340000|2022-05-30 07:55:40|190.39|188.29|190.39|188.29|190.4|188.3|190.38|188.28|5
1653897350000|2022-05-30 07:55:50|190.41|188.31|190.45|188.35|190.47|188.37|190.41|188.31|17
1653897360000|2022-05-30 07:56:00|190.46|188.36|190.46|188.36|190.46|188.36|190.44|188.34|4
1653897370000|2022-05-30 07:56:10|190.45|188.35|190.42|188.32|190.45|188.35|190.42|188.32|9
1653897380000|2022-05-30 07:56:20|190.41|188.31|190.4|188.3|190.43|188.33|190.4|188.3|9
1653897390000|2022-05-30 07:56:30|190.41|188.31|190.39|188.29|190.41|188.31|190.39|188.29|5
1653897400000|2022-05-30 07:56:40|190.41|188.31|190.4|188.3|190.41|188.31|190.39|188.29|3
1653897410000|2022-05-30 07:56:50|190.39|188.29|190.39|188.29|190.39|188.29|190.39|188.29|1
1653897420000|2022-05-30 07:57:00|190.4|188.3|190.41|188.31|190.42|188.32|190.4|188.3|3
1653897430000|2022-05-30 07:57:10|190.4|188.3|190.36|188.26|190.4|188.3|190.36|188.26|5
1653897440000|2022-05-30 07:57:20|190.38|188.28|190.35|188.25|190.39|188.29|190.35|188.25|7
1653897450000|2022-05-30 07:57:30|190.38|188.28|190.48|188.38|190.48|188.38|190.34|188.24|8
1653897460000|2022-05-30 07:57:40|190.47|188.37|190.42|188.32|190.47|188.37|190.42|188.32|5
1653897470000|2022-05-30 07:57:50|190.41|188.31|190.4|188.3|190.41|188.31|190.4|188.3|2
1653897480000|2022-05-30 07:58:00|190.43|188.33|190.45|188.35|190.48|188.38|190.43|188.33|11
1653897490000|2022-05-30 07:58:10|190.46|188.36|190.48|188.38|190.48|188.38|190.46|188.36|3
1653897500000|2022-05-30 07:58:20|190.47|188.37|190.48|188.38|190.48|188.38|190.47|188.37|4
1653897510000|2022-05-30 07:58:30|190.47|188.37|190.48|188.38|190.48|188.38|190.46|188.36|6
1653897520000|2022-05-30 07:58:40|190.5|188.4|190.48|188.38|190.5|188.4|190.48|188.38|2
1653897530000|2022-05-30 07:58:50|190.47|188.37|190.49|188.39|190.49|188.39|190.46|188.36|4
1653897540000|2022-05-30 07:59:00|190.48|188.38|190.47|188.37|190.48|188.38|190.46|188.36|4
1653897550000|2022-05-30 07:59:10|190.45|188.35|190.44|188.34|190.47|188.37|190.42|188.32|13
1653897560000|2022-05-30 07:59:20|190.47|188.37|190.43|188.33|190.47|188.37|190.41|188.31|13
1653897570000|2022-05-30 07:59:30|190.42|188.32|190.47|188.37|190.47|188.37|190.42|188.32|8
1653897580000|2022-05-30 07:59:40|190.46|188.36|190.47|188.37|190.47|188.37|190.45|188.35|6
1653897590000|2022-05-30 07:59:50|190.48|188.38|190.47|188.37|190.52|188.42|190.46|188.36|11
1653897600000|2022-05-30 08:00:00|190.49|188.39|190.46|188.36|190.49|188.39|190.46|188.36|4
1653897610000|2022-05-30 08:00:10|190.48|188.38|190.51|188.41|190.62|188.52|190.48|188.38|15
1653897620000|2022-05-30 08:00:20|190.54|188.44|190.52|188.42|190.54|188.44|190.5|188.4|16
1653897630000|2022-05-30 08:00:30|190.51|188.41|190.5|188.4|190.52|188.42|190.5|188.4|4
1653897640000|2022-05-30 08:00:40|190.49|188.39|190.5|188.4|190.51|188.41|190.49|188.39|6
1653897650000|2022-05-30 08:00:50|190.51|188.41|190.51|188.41|190.52|188.42|190.51|188.41|3
1653897660000|2022-05-30 08:01:00|190.53|188.43|190.68|188.58|190.68|188.58|190.53|188.43|12
1653897670000|2022-05-30 08:01:10|190.69|188.59|190.73|188.63|190.75|188.65|190.68|188.58|9
1653897680000|2022-05-30 08:01:20|190.74|188.64|190.73|188.63|190.75|188.65|190.73|188.63|3
1653897690000|2022-05-30 08:01:30|190.74|188.64|190.74|188.64|190.74|188.64|190.74|188.64|1
1653897700000|2022-05-30 08:01:40|190.73|188.63|190.73|188.63|190.74|188.64|190.73|188.63|3
1653897710000|2022-05-30 08:01:50|190.74|188.64|190.8|188.7|190.8|188.7|190.74|188.64|11
1653897720000|2022-05-30 08:02:00|190.78|188.68|190.7|188.6|190.78|188.68|190.68|188.58|14
1653897730000|2022-05-30 08:02:10|190.68|188.58|190.76|188.66|190.76|188.66|190.68|188.58|7
1653897740000|2022-05-30 08:02:20|190.73|188.63|190.76|188.66|190.76|188.66|190.73|188.63|11
1653897750000|2022-05-30 08:02:30|190.78|188.68|190.81|188.71|190.81|188.71|190.78|188.68|4
1653897780000|2022-05-30 08:03:00|190.77|188.67|190.7|188.6|190.77|188.67|190.7|188.6|10
1653897790000|2022-05-30 08:03:10|190.71|188.61|190.74|188.64|190.78|188.68|190.71|188.61|16
1653897800000|2022-05-30 08:03:20|190.75|188.65|190.81|188.71|190.84|188.74|190.72|188.62|12
1653897810000|2022-05-30 08:03:30|190.79|188.69|190.73|188.63|190.8|188.7|190.71|188.61|13
1653897820000|2022-05-30 08:03:40|190.74|188.64|190.73|188.63|190.75|188.65|190.7|188.6|9
1653897830000|2022-05-30 08:03:50|190.72|188.62|190.72|188.62|190.72|188.62|190.72|188.62|1
1653897840000|2022-05-30 08:04:00|190.77|188.67|190.75|188.65|190.79|188.69|190.74|188.64|7
1653897850000|2022-05-30 08:04:10|190.74|188.64|190.73|188.63|190.75|188.65|190.69|188.59|10
1653897860000|2022-05-30 08:04:20|190.72|188.62|190.71|188.61|190.73|188.63|190.7|188.6|6
1653897870000|2022-05-30 08:04:30|190.7|188.6|190.7|188.6|190.7|188.6|190.7|188.6|1
1653897880000|2022-05-30 08:04:40|190.71|188.61|190.71|188.61|190.71|188.61|190.71|188.61|1
1653897890000|2022-05-30 08:04:50|190.72|188.62|190.74|188.64|190.74|188.64|190.72|188.62|7
1653897900000|2022-05-30 08:05:00|190.72|188.62|190.73|188.63|190.75|188.65|190.71|188.61|10
1653897910000|2022-05-30 08:05:10|190.72|188.62|190.72|188.62|190.74|188.64|190.71|188.61|10
1653897920000|2022-05-30 08:05:20|190.73|188.63|190.74|188.64|190.74|188.64|190.71|188.61|5
1653897930000|2022-05-30 08:05:30|190.73|188.63|190.73|188.63|190.73|188.63|190.72|188.62|3
1653897940000|2022-05-30 08:05:40|190.74|188.64|190.73|188.63|190.74|188.64|190.73|188.63|2
1653897950000|2022-05-30 08:05:50|190.72|188.62|190.77|188.67|190.82|188.72|190.72|188.62|13
1653897960000|2022-05-30 08:06:00|190.78|188.68|190.78|188.68|190.78|188.68|190.77|188.67|5
1653897970000|2022-05-30 08:06:10|190.79|188.69|190.77|188.67|190.79|188.69|190.77|188.67|4
1653897980000|2022-05-30 08:06:20|190.78|188.68|190.77|188.67|190.79|188.69|190.77|188.67|9
1653897990000|2022-05-30 08:06:30|190.78|188.68|190.77|188.67|190.78|188.68|190.77|188.67|2
1653898000000|2022-05-30 08:06:40|190.78|188.68|190.83|188.73|190.83|188.73|190.78|188.68|5
1653898010000|2022-05-30 08:06:50|190.82|188.72|190.82|188.72|190.82|188.72|190.81|188.71|3
1653898020000|2022-05-30 08:07:00|190.83|188.73|190.86|188.76|190.88|188.78|190.83|188.73|11
1653898030000|2022-05-30 08:07:10|190.85|188.75|190.85|188.75|190.86|188.76|190.85|188.75|5
1653898040000|2022-05-30 08:07:20|190.84|188.74|190.84|188.74|190.84|188.74|190.8|188.7|7
1653898050000|2022-05-30 08:07:30|190.85|188.75|190.87|188.77|190.89|188.79|190.82|188.72|14
1653898060000|2022-05-30 08:07:40|190.88|188.78|190.86|188.76|190.88|188.78|190.86|188.76|5
1653898070000|2022-05-30 08:07:50|190.81|188.71|190.8|188.7|190.82|188.72|190.8|188.7|8
1653898080000|2022-05-30 08:08:00|190.81|188.71|190.81|188.71|190.82|188.72|190.77|188.67|11
1653898090000|2022-05-30 08:08:10|190.8|188.7|190.77|188.67|190.81|188.71|190.77|188.67|4
1653898100000|2022-05-30 08:08:20|190.76|188.66|190.81|188.71|190.81|188.71|190.76|188.66|4
1653898110000|2022-05-30 08:08:30|190.82|188.72|190.76|188.66|190.82|188.72|190.76|188.66|8
1653898120000|2022-05-30 08:08:40|190.77|188.67|190.71|188.61|190.78|188.68|190.7|188.6|10
1653898130000|2022-05-30 08:08:50|190.7|188.6|190.72|188.62|190.73|188.63|190.69|188.59|4
1653898140000|2022-05-30 08:09:00|190.71|188.61|190.63|188.53|190.78|188.68|190.63|188.53|17
1653898150000|2022-05-30 08:09:10|190.62|188.52|190.6|188.5|190.62|188.52|190.57|188.47|12
1653898160000|2022-05-30 08:09:20|190.59|188.49|190.55|188.45|190.62|188.52|190.53|188.43|14
1653898170000|2022-05-30 08:09:30|190.54|188.44|190.52|188.42|190.54|188.44|190.52|188.42|9
1653898180000|2022-05-30 08:09:40|190.53|188.43|190.52|188.42|190.55|188.45|190.52|188.42|5
1653898190000|2022-05-30 08:09:50|190.53|188.43|190.44|188.34|190.53|188.43|190.44|188.34|13
1653898200000|2022-05-30 08:10:00|190.45|188.35|190.45|188.35|190.46|188.36|190.44|188.34|9
1653898210000|2022-05-30 08:10:10|190.44|188.34|190.43|188.33|190.45|188.35|190.43|188.33|7
1653898220000|2022-05-30 08:10:20|190.44|188.34|190.44|188.34|190.45|188.35|190.43|188.33|5
1653898230000|2022-05-30 08:10:30|190.45|188.35|190.42|188.32|190.45|188.35|190.41|188.31|8
1653898240000|2022-05-30 08:10:40|190.4|188.3|190.35|188.25|190.43|188.33|190.35|188.25|12
1653898250000|2022-05-30 08:10:50|190.34|188.24|190.35|188.25|190.36|188.26|190.34|188.24|6
1653898260000|2022-05-30 08:11:00|190.36|188.26|190.36|188.26|190.39|188.29|190.36|188.26|8
1653898270000|2022-05-30 08:11:10|190.37|188.27|190.37|188.27|190.39|188.29|190.36|188.26|6
1653898280000|2022-05-30 08:11:20|190.38|188.28|190.39|188.29|190.39|188.29|190.37|188.27|4
1653898290000|2022-05-30 08:11:30|190.4|188.3|190.42|188.32|190.42|188.32|190.4|188.3|2
1653898310000|2022-05-30 08:11:50|190.41|188.31|190.42|188.32|190.42|188.32|190.4|188.3|7
1653898320000|2022-05-30 08:12:00|190.41|188.31|190.37|188.27|190.41|188.31|190.37|188.27|8
1653898330000|2022-05-30 08:12:10|190.36|188.26|190.29|188.19|190.36|188.26|190.26|188.16|5
1653898340000|2022-05-30 08:12:20|190.28|188.18|190.27|188.17|190.28|188.18|190.27|188.17|2
1653898350000|2022-05-30 08:12:30|190.26|188.16|190.27|188.17|190.28|188.18|190.26|188.16|4
1653898360000|2022-05-30 08:12:40|190.28|188.18|190.24|188.14|190.28|188.18|190.24|188.14|4
1653898370000|2022-05-30 08:12:50|190.25|188.15|190.26|188.16|190.26|188.16|190.25|188.15|2
1653898380000|2022-05-30 08:13:00|190.27|188.17|190.25|188.15|190.27|188.17|190.25|188.15|3
1653898390000|2022-05-30 08:13:10|190.24|188.14|190.25|188.15|190.25|188.15|190.23|188.13|4
1653898400000|2022-05-30 08:13:20|190.26|188.16|190.26|188.16|190.26|188.16|190.26|188.16|1
1653898410000|2022-05-30 08:13:30|190.25|188.15|190.23|188.13|190.25|188.15|190.23|188.13|3
1653898420000|2022-05-30 08:13:40|190.24|188.14|190.14|188.04|190.24|188.14|190.13|188.03|10
1653898430000|2022-05-30 08:13:50|190.12|188.02|190.12|188.02|190.14|188.04|190.12|188.02|4
1653898440000|2022-05-30 08:14:00|190.13|188.03|190.22|188.12|190.23|188.13|190.13|188.03|13
1653898450000|2022-05-30 08:14:10|190.21|188.11|190.21|188.11|190.23|188.13|190.19|188.09|10
1653898460000|2022-05-30 08:14:20|190.22|188.12|190.03|187.93|190.26|188.16|190.01|187.91|15
1653898470000|2022-05-30 08:14:30|190.04|187.94|190.18|188.08|190.22|188.12|190|187.9|14
1653898480000|2022-05-30 08:14:40|190.15|188.05|190.16|188.06|190.16|188.06|190.12|188.02|15
1653898490000|2022-05-30 08:14:50|190.19|188.09|190.17|188.07|190.21|188.11|190.15|188.05|12
1653898500000|2022-05-30 08:15:00|190.15|188.05|190.01|187.91|190.19|188.09|190.01|187.91|14
1653898510000|2022-05-30 08:15:10|190.02|187.92|190.11|188.01|190.11|188.01|190.02|187.92|10
1653898520000|2022-05-30 08:15:20|190.08|187.98|190.07|187.97|190.11|188.01|190.07|187.97|7
1653898530000|2022-05-30 08:15:30|190.1|188|190.12|188.02|190.12|188.02|190.09|187.99|8
1653898540000|2022-05-30 08:15:40|190.11|188.01|190.14|188.04|190.16|188.06|190.11|188.01|10
1653898550000|2022-05-30 08:15:50|190.16|188.06|190.24|188.14|190.24|188.14|190.15|188.05|7
1653898560000|2022-05-30 08:16:00|190.23|188.13|190.23|188.13|190.25|188.15|190.22|188.12|7
1653898570000|2022-05-30 08:16:10|190.22|188.12|190.24|188.14|190.26|188.16|190.22|188.12|6
1653898580000|2022-05-30 08:16:20|190.25|188.15|190.25|188.15|190.25|188.15|190.24|188.14|3
1653898590000|2022-05-30 08:16:30|190.24|188.14|190.24|188.14|190.26|188.16|190.23|188.13|8
1653898600000|2022-05-30 08:16:40|190.23|188.13|190.21|188.11|190.24|188.14|190.21|188.11|15
1653898610000|2022-05-30 08:16:50|190.22|188.12|190.19|188.09|190.22|188.12|190.19|188.09|4
1653898620000|2022-05-30 08:17:00|190.2|188.1|190.24|188.14|190.26|188.16|190.2|188.1|7
1653898630000|2022-05-30 08:17:10|190.23|188.13|190.21|188.11|190.23|188.13|190.21|188.11|4
1653898650000|2022-05-30 08:17:30|190.19|188.09|190.16|188.06|190.19|188.09|190.16|188.06|2
1653898660000|2022-05-30 08:17:40|190.18|188.08|190.2|188.1|190.2|188.1|190.17|188.07|4
1653898690000|2022-05-30 08:18:10|190.21|188.11|190.21|188.11|190.22|188.12|190.2|188.1|4
1653898700000|2022-05-30 08:18:20|190.2|188.1|190.21|188.11|190.21|188.11|190.2|188.1|2
1653898730000|2022-05-30 08:18:50|190.24|188.14|190.24|188.14|190.28|188.18|190.24|188.14|5
1653898740000|2022-05-30 08:19:00|190.25|188.15|190.25|188.15|190.26|188.16|190.24|188.14|7
1653898750000|2022-05-30 08:19:10|190.24|188.14|190.24|188.14|190.24|188.14|190.23|188.13|3
1653898760000|2022-05-30 08:19:20|190.23|188.13|190.24|188.14|190.24|188.14|190.23|188.13|4
1653898770000|2022-05-30 08:19:30|190.23|188.13|190.24|188.14|190.24|188.14|190.23|188.13|4
1653898780000|2022-05-30 08:19:40|190.25|188.15|190.33|188.23|190.35|188.25|190.25|188.15|6
1653898790000|2022-05-30 08:19:50|190.32|188.22|190.37|188.27|190.37|188.27|190.32|188.22|5
1653898800000|2022-05-30 08:20:00|190.38|188.28|190.42|188.32|190.42|188.32|190.38|188.28|3
1653898810000|2022-05-30 08:20:10|190.47|188.37|190.51|188.41|190.53|188.43|190.47|188.37|14
1653898820000|2022-05-30 08:20:20|190.5|188.4|190.53|188.43|190.59|188.49|190.5|188.4|13
1653898830000|2022-05-30 08:20:30|190.51|188.41|190.47|188.37|190.54|188.44|190.46|188.36|6
1653898840000|2022-05-30 08:20:40|190.49|188.39|190.49|188.39|190.5|188.4|190.47|188.37|8
1653898850000|2022-05-30 08:20:50|190.46|188.36|190.48|188.38|190.49|188.39|190.45|188.35|10
1653898860000|2022-05-30 08:21:00|190.49|188.39|190.58|188.48|190.59|188.49|190.48|188.38|14
1653898870000|2022-05-30 08:21:10|190.59|188.49|190.57|188.47|190.59|188.49|190.55|188.45|11
1653898880000|2022-05-30 08:21:20|190.61|188.51|190.65|188.55|190.67|188.57|190.61|188.51|10
1653898890000|2022-05-30 08:21:30|190.64|188.54|190.55|188.45|190.64|188.54|190.54|188.44|8
1653898900000|2022-05-30 08:21:40|190.56|188.46|190.53|188.43|190.56|188.46|190.53|188.43|9
1653898910000|2022-05-30 08:21:50|190.52|188.42|190.53|188.43|190.54|188.44|190.52|188.42|6
1653898920000|2022-05-30 08:22:00|190.55|188.45|190.52|188.42|190.55|188.45|190.52|188.42|6
1653898930000|2022-05-30 08:22:10|190.51|188.41|190.51|188.41|190.51|188.41|190.51|188.41|1
1653898940000|2022-05-30 08:22:20|190.54|188.44|190.55|188.45|190.56|188.46|190.52|188.42|7
1653898950000|2022-05-30 08:22:30|190.54|188.44|190.55|188.45|190.56|188.46|190.53|188.43|8
1653898960000|2022-05-30 08:22:40|190.53|188.43|190.58|188.48|190.58|188.48|190.53|188.43|11
1653898970000|2022-05-30 08:22:50|190.59|188.49|190.59|188.49|190.6|188.5|190.59|188.49|5
1653898980000|2022-05-30 08:23:00|190.57|188.47|190.53|188.43|190.57|188.47|190.53|188.43|9
1653898990000|2022-05-30 08:23:10|190.55|188.45|190.53|188.43|190.55|188.45|190.52|188.42|7
1653899000000|2022-05-30 08:23:20|190.55|188.45|190.55|188.45|190.59|188.49|190.53|188.43|11
1653899010000|2022-05-30 08:23:30|190.56|188.46|190.55|188.45|190.56|188.46|190.55|188.45|4
1653899020000|2022-05-30 08:23:40|190.54|188.44|190.55|188.45|190.57|188.47|190.54|188.44|6
1653899030000|2022-05-30 08:23:50|190.57|188.47|190.58|188.48|190.58|188.48|190.57|188.47|2
1653899040000|2022-05-30 08:24:00|190.59|188.49|190.59|188.49|190.59|188.49|190.59|188.49|1
1653899050000|2022-05-30 08:24:10|190.6|188.5|190.6|188.5|190.6|188.5|190.6|188.5|1
1653899060000|2022-05-30 08:24:20|190.61|188.51|190.6|188.5|190.61|188.51|190.6|188.5|2
1653899070000|2022-05-30 08:24:30|190.62|188.52|190.6|188.5|190.62|188.52|190.6|188.5|2
1653899080000|2022-05-30 08:24:40|190.61|188.51|190.71|188.61|190.71|188.61|190.61|188.51|8
1653899090000|2022-05-30 08:24:50|190.73|188.63|190.73|188.63|190.74|188.64|190.7|188.6|11
1653899100000|2022-05-30 08:25:00|190.72|188.62|190.83|188.73|190.83|188.73|190.71|188.61|14
1653899110000|2022-05-30 08:25:10|190.84|188.74|190.81|188.71|190.84|188.74|190.78|188.68|8
1653899120000|2022-05-30 08:25:20|190.82|188.72|190.84|188.74|190.88|188.78|190.82|188.72|10
1653899130000|2022-05-30 08:25:30|190.83|188.73|190.83|188.73|190.84|188.74|190.82|188.72|7
1653899140000|2022-05-30 08:25:40|190.84|188.74|190.86|188.76|190.86|188.76|190.83|188.73|3
1653899150000|2022-05-30 08:25:50|190.85|188.75|190.84|188.74|190.85|188.75|190.84|188.74|4
1653899160000|2022-05-30 08:26:00|190.83|188.73|190.81|188.71|190.84|188.74|190.8|188.7|6
1653899170000|2022-05-30 08:26:10|190.82|188.72|191.31|189.21|191.31|189.21|190.82|188.72|8
1653899180000|2022-05-30 08:26:20|191.36|189.26|191.35|189.25|191.37|189.27|191.22|189.12|28
1653899190000|2022-05-30 08:26:30|191.34|189.24|191.39|189.29|191.44|189.34|191.32|189.22|15
1653899200000|2022-05-30 08:26:40|191.4|189.3|191.38|189.28|191.42|189.32|191.38|189.28|10
1653899210000|2022-05-30 08:26:50|191.39|189.29|191.4|189.3|191.41|189.31|191.39|189.29|3
1653899220000|2022-05-30 08:27:00|191.41|189.31|191.53|189.43|191.53|189.43|191.4|189.3|10
1653899230000|2022-05-30 08:27:10|191.54|189.44|191.62|189.52|191.64|189.54|191.51|189.41|9
1653899240000|2022-05-30 08:27:20|191.6|189.5|191.6|189.5|191.61|189.51|191.54|189.44|9
1653899250000|2022-05-30 08:27:30|191.61|189.51|191.61|189.51|191.66|189.56|191.6|189.5|6
1653899260000|2022-05-30 08:27:40|191.6|189.5|191.61|189.51|191.61|189.51|191.59|189.49|4
1653899270000|2022-05-30 08:27:50|191.63|189.53|191.63|189.53|191.63|189.53|191.63|189.53|1
1653899280000|2022-05-30 08:28:00|191.61|189.51|191.61|189.51|191.61|189.51|191.6|189.5|3
1653899290000|2022-05-30 08:28:10|191.62|189.52|191.64|189.54|191.64|189.54|191.62|189.52|3
1653899300000|2022-05-30 08:28:20|191.66|189.56|191.64|189.54|191.66|189.56|191.57|189.47|16
1653899310000|2022-05-30 08:28:30|191.63|189.53|191.63|189.53|191.65|189.55|191.62|189.52|4
1653899320000|2022-05-30 08:28:40|191.64|189.54|191.62|189.52|191.64|189.54|191.62|189.52|2
1653899330000|2022-05-30 08:28:50|191.63|189.53|191.63|189.53|191.63|189.53|191.63|189.53|1
1653899340000|2022-05-30 08:29:00|191.62|189.52|191.59|189.49|191.63|189.53|191.58|189.48|7
1653899350000|2022-05-30 08:29:10|191.6|189.5|191.59|189.49|191.6|189.5|191.59|189.49|2
1653899360000|2022-05-30 08:29:20|191.58|189.48|191.6|189.5|191.6|189.5|191.58|189.48|3
1653899370000|2022-05-30 08:29:30|191.59|189.49|191.63|189.53|191.64|189.54|191.59|189.49|5
1653899380000|2022-05-30 08:29:40|191.62|189.52|191.59|189.49|191.62|189.52|191.59|189.49|8
1653899390000|2022-05-30 08:29:50|191.6|189.5|191.65|189.55|191.65|189.55|191.59|189.49|11
1653899400000|2022-05-30 08:30:00|191.66|189.56|191.52|189.42|191.66|189.56|191.52|189.42|16
1653899410000|2022-05-30 08:30:10|191.51|189.41|191.62|189.52|191.64|189.54|191.51|189.41|16
1653899420000|2022-05-30 08:30:20|191.61|189.51|191.63|189.53|191.63|189.53|191.6|189.5|11
1653899430000|2022-05-30 08:30:30|191.62|189.52|191.62|189.52|191.62|189.52|191.61|189.51|3
1653899460000|2022-05-30 08:31:00|191.63|189.53|191.59|189.49|191.63|189.53|191.59|189.49|11
1653899470000|2022-05-30 08:31:10|191.6|189.5|191.53|189.43|191.6|189.5|191.52|189.42|13
1653899480000|2022-05-30 08:31:20|191.52|189.42|191.53|189.43|191.54|189.44|191.51|189.41|6
1653899490000|2022-05-30 08:31:30|191.51|189.41|191.53|189.43|191.54|189.44|191.5|189.4|6
1653899500000|2022-05-30 08:31:40|191.52|189.42|191.53|189.43|191.53|189.43|191.52|189.42|2
1653899510000|2022-05-30 08:31:50|191.54|189.44|191.53|189.43|191.54|189.44|191.5|189.4|11
1653899520000|2022-05-30 08:32:00|191.54|189.44|191.55|189.45|191.57|189.47|191.54|189.44|14
1653899530000|2022-05-30 08:32:10|191.54|189.44|191.5|189.4|191.54|189.44|191.5|189.4|9
1653899540000|2022-05-30 08:32:20|191.51|189.41|191.53|189.43|191.53|189.43|191.49|189.39|10
1653899550000|2022-05-30 08:32:30|191.52|189.42|191.52|189.42|191.52|189.42|191.51|189.41|3
1653899560000|2022-05-30 08:32:40|191.51|189.41|191.51|189.41|191.51|189.41|191.51|189.41|1
1653899570000|2022-05-30 08:32:50|191.5|189.4|191.5|189.4|191.51|189.41|191.49|189.39|6
1653899580000|2022-05-30 08:33:00|191.49|189.39|191.47|189.37|191.49|189.39|191.45|189.35|8
1653899590000|2022-05-30 08:33:10|191.46|189.36|191.41|189.31|191.46|189.36|191.41|189.31|3
1653899600000|2022-05-30 08:33:20|191.42|189.32|191.28|189.18|191.42|189.32|191.25|189.15|11
1653899610000|2022-05-30 08:33:30|191.27|189.17|191.14|189.04|191.27|189.17|191.13|189.03|15
1653899620000|2022-05-30 08:33:40|191.13|189.03|191.13|189.03|191.14|189.04|191.1|189|7
1653899630000|2022-05-30 08:33:50|191.14|189.04|191.14|189.04|191.14|189.04|191.14|189.04|1
1653899640000|2022-05-30 08:34:00|191.15|189.05|191.44|189.34|191.47|189.37|191.15|189.05|15
1653899650000|2022-05-30 08:34:10|191.45|189.35|191.42|189.32|191.45|189.35|191.42|189.32|10
1653899660000|2022-05-30 08:34:20|191.41|189.31|191.44|189.34|191.44|189.34|191.41|189.31|6
1653899670000|2022-05-30 08:34:30|191.43|189.33|191.44|189.34|191.44|189.34|191.42|189.32|8
1653899680000|2022-05-30 08:34:40|191.43|189.33|191.43|189.33|191.44|189.34|191.41|189.31|7
1653899690000|2022-05-30 08:34:50|191.42|189.32|191.47|189.37|191.48|189.38|191.42|189.32|12
1653899700000|2022-05-30 08:35:00|191.46|189.36|191.44|189.34|191.46|189.36|191.41|189.31|9
1653899710000|2022-05-30 08:35:10|191.43|189.33|191.41|189.31|191.44|189.34|191.41|189.31|7
1653899730000|2022-05-30 08:35:30|191.42|189.32|191.41|189.31|191.42|189.32|191.41|189.31|6
1653899740000|2022-05-30 08:35:40|191.42|189.32|191.41|189.31|191.42|189.32|191.41|189.31|2
1653899750000|2022-05-30 08:35:50|191.36|189.26|191.38|189.28|191.38|189.28|191.35|189.25|8
1653899760000|2022-05-30 08:36:00|191.37|189.27|191.42|189.32|191.46|189.36|191.37|189.27|15
1653899770000|2022-05-30 08:36:10|191.44|189.34|191.45|189.35|191.45|189.35|191.43|189.33|8
1653899780000|2022-05-30 08:36:20|191.46|189.36|191.47|189.37|191.47|189.37|191.45|189.35|6
1653899790000|2022-05-30 08:36:30|191.46|189.36|191.47|189.37|191.47|189.37|191.45|189.35|8
1653899800000|2022-05-30 08:36:40|191.46|189.36|191.46|189.36|191.46|189.36|191.46|189.36|1
1653899810000|2022-05-30 08:36:50|191.41|189.31|191.42|189.32|191.42|189.32|191.37|189.27|11
1653899820000|2022-05-30 08:37:00|191.43|189.33|191.4|189.3|191.43|189.33|191.4|189.3|3
1653899840000|2022-05-30 08:37:20|191.37|189.27|191.39|189.29|191.39|189.29|191.36|189.26|12
1653899850000|2022-05-30 08:37:30|191.4|189.3|191.37|189.27|191.4|189.3|191.37|189.27|6
1653899860000|2022-05-30 08:37:40|191.38|189.28|191.38|189.28|191.38|189.28|191.38|189.28|1
1653899870000|2022-05-30 08:37:50|191.37|189.27|191.36|189.26|191.38|189.28|191.36|189.26|3
1653899880000|2022-05-30 08:38:00|191.35|189.25|191.26|189.16|191.36|189.26|191.2|189.1|15
1653899890000|2022-05-30 08:38:10|191.25|189.15|191.27|189.17|191.27|189.17|191.25|189.15|3
1653899900000|2022-05-30 08:38:20|191.26|189.16|191.24|189.14|191.26|189.16|191.24|189.14|4
1653899910000|2022-05-30 08:38:30|191.23|189.13|191.26|189.16|191.26|189.16|191.23|189.13|4
1653899920000|2022-05-30 08:38:40|191.25|189.15|191.23|189.13|191.25|189.15|191.23|189.13|6
1653899930000|2022-05-30 08:38:50|191.24|189.14|191.24|189.14|191.26|189.16|191.24|189.14|5
1653899940000|2022-05-30 08:39:00|191.25|189.15|191.38|189.28|191.48|189.38|191.25|189.15|20
1653899950000|2022-05-30 08:39:10|191.4|189.3|191.43|189.33|191.45|189.35|191.4|189.3|10
1653899960000|2022-05-30 08:39:20|191.42|189.32|191.45|189.35|191.45|189.35|191.42|189.32|3
1653899970000|2022-05-30 08:39:30|191.44|189.34|191.43|189.33|191.44|189.34|191.43|189.33|2
1653899980000|2022-05-30 08:39:40|191.42|189.32|191.44|189.34|191.44|189.34|191.42|189.32|5
1653899990000|2022-05-30 08:39:50|191.43|189.33|191.44|189.34|191.44|189.34|191.43|189.33|2
1653900000000|2022-05-30 08:40:00|191.4|189.3|191.35|189.25|191.4|189.3|191.33|189.23|13
1653900010000|2022-05-30 08:40:10|191.36|189.26|191.32|189.22|191.36|189.26|191.32|189.22|4
1653900020000|2022-05-30 08:40:20|191.33|189.23|191.34|189.24|191.34|189.24|191.32|189.22|4
1653900030000|2022-05-30 08:40:30|191.33|189.23|191.33|189.23|191.34|189.24|191.32|189.22|5
1653900040000|2022-05-30 08:40:40|191.34|189.24|191.29|189.19|191.34|189.24|191.29|189.19|6
1653900050000|2022-05-30 08:40:50|191.28|189.18|191.3|189.2|191.3|189.2|191.28|189.18|3
1653900060000|2022-05-30 08:41:00|191.31|189.21|191.31|189.21|191.33|189.23|191.3|189.2|6
1653900070000|2022-05-30 08:41:10|191.32|189.22|191.29|189.19|191.33|189.23|191.29|189.19|11
1653900080000|2022-05-30 08:41:20|191.31|189.21|191.36|189.26|191.38|189.28|191.31|189.21|6
1653900090000|2022-05-30 08:41:30|191.35|189.25|191.36|189.26|191.36|189.26|191.35|189.25|4
1653900100000|2022-05-30 08:41:40|191.35|189.25|191.35|189.25|191.35|189.25|191.33|189.23|5
1653900140000|2022-05-30 08:42:20|191.37|189.27|191.37|189.27|191.37|189.27|191.35|189.25|4
1653900150000|2022-05-30 08:42:30|191.36|189.26|191.36|189.26|191.36|189.26|191.36|189.26|1
1653900170000|2022-05-30 08:42:50|191.35|189.25|191.35|189.25|191.35|189.25|191.35|189.25|1
1653900190000|2022-05-30 08:43:10|191.34|189.24|191.34|189.24|191.34|189.24|191.34|189.24|1
1653900200000|2022-05-30 08:43:20|191.35|189.25|191.35|189.25|191.35|189.25|191.35|189.25|1
1653900210000|2022-05-30 08:43:30|191.34|189.24|191.34|189.24|191.34|189.24|191.33|189.23|3
1653900220000|2022-05-30 08:43:40|191.33|189.23|191.33|189.23|191.33|189.23|191.33|189.23|1
1653900230000|2022-05-30 08:43:50|191.32|189.22|191.25|189.15|191.32|189.22|191.21|189.11|10
1653900240000|2022-05-30 08:44:00|191.24|189.14|191.23|189.13|191.25|189.15|191.23|189.13|5
1653900250000|2022-05-30 08:44:10|191.22|189.12|191.24|189.14|191.25|189.15|191.2|189.1|6
1653900260000|2022-05-30 08:44:20|191.25|189.15|191.29|189.19|191.32|189.22|191.25|189.15|7
1653900270000|2022-05-30 08:44:30|191.28|189.18|191.28|189.18|191.28|189.18|191.28|189.18|1
1653900280000|2022-05-30 08:44:40|191.3|189.2|191.27|189.17|191.3|189.2|191.27|189.17|4
1653900290000|2022-05-30 08:44:50|191.26|189.16|191.26|189.16|191.26|189.16|191.26|189.16|1
1653900300000|2022-05-30 08:45:00|191.24|189.14|191.19|189.09|191.25|189.15|191.19|189.09|8
1653900310000|2022-05-30 08:45:10|191.2|189.1|191.23|189.13|191.23|189.13|191.2|189.1|7
1653900320000|2022-05-30 08:45:20|191.22|189.12|191.23|189.13|191.23|189.13|191.22|189.12|2
1653900330000|2022-05-30 08:45:30|191.22|189.12|191.18|189.08|191.22|189.12|191.18|189.08|3
1653900340000|2022-05-30 08:45:40|191.19|189.09|191.2|189.1|191.23|189.13|191.18|189.08|8
1653900350000|2022-05-30 08:45:50|191.19|189.09|191.2|189.1|191.2|189.1|191.19|189.09|2
1653900370000|2022-05-30 08:46:10|191.21|189.11|191.21|189.11|191.21|189.11|191.21|189.11|1
1653900390000|2022-05-30 08:46:30|191.2|189.1|191.2|189.1|191.2|189.1|191.18|189.08|4
1653900410000|2022-05-30 08:46:50|191.19|189.09|191.09|188.99|191.2|189.1|191.05|188.95|9
1653900420000|2022-05-30 08:47:00|191.06|188.96|191|188.9|191.07|188.97|190.97|188.87|9
1653900430000|2022-05-30 08:47:10|191.01|188.91|190.95|188.85|191.03|188.93|190.95|188.85|14
1653900440000|2022-05-30 08:47:20|190.94|188.84|190.85|188.75|190.95|188.85|190.85|188.75|13
1653900450000|2022-05-30 08:47:30|190.86|188.76|190.85|188.75|190.86|188.76|190.85|188.75|2
1653900460000|2022-05-30 08:47:40|190.86|188.76|190.86|188.76|190.88|188.78|190.86|188.76|6
1653900470000|2022-05-30 08:47:50|190.85|188.75|190.85|188.75|190.88|188.78|190.85|188.75|6
1653900480000|2022-05-30 08:48:00|190.86|188.76|190.89|188.79|190.91|188.81|190.86|188.76|7
1653900490000|2022-05-30 08:48:10|190.9|188.8|190.94|188.84|190.94|188.84|190.9|188.8|8
1653900500000|2022-05-30 08:48:20|190.96|188.86|190.98|188.88|190.99|188.89|190.96|188.86|4
1653900510000|2022-05-30 08:48:30|190.96|188.86|190.9|188.8|190.96|188.86|190.9|188.8|6
1653900520000|2022-05-30 08:48:40|190.92|188.82|190.91|188.81|190.92|188.82|190.91|188.81|2
1653900530000|2022-05-30 08:48:50|190.92|188.82|190.92|188.82|190.92|188.82|190.92|188.82|1
1653900540000|2022-05-30 08:49:00|190.94|188.84|190.93|188.83|190.94|188.84|190.92|188.82|6
1653900550000|2022-05-30 08:49:10|190.92|188.82|190.87|188.77|190.92|188.82|190.85|188.75|10
1653900580000|2022-05-30 08:49:40|190.86|188.76|190.87|188.77|190.87|188.77|190.86|188.76|4
1653900590000|2022-05-30 08:49:50|190.93|188.83|190.97|188.87|190.97|188.87|190.92|188.82|6
1653900600000|2022-05-30 08:50:00|190.95|188.85|190.92|188.82|190.96|188.86|190.91|188.81|6
1653900610000|2022-05-30 08:50:10|190.93|188.83|190.93|188.83|190.93|188.83|190.92|188.82|3
1653900620000|2022-05-30 08:50:20|190.92|188.82|190.93|188.83|190.93|188.83|190.91|188.81|4
1653900630000|2022-05-30 08:50:30|190.95|188.85|190.93|188.83|190.95|188.85|190.93|188.83|5
1653900640000|2022-05-30 08:50:40|190.92|188.82|190.93|188.83|190.94|188.84|190.92|188.82|4
1653900650000|2022-05-30 08:50:50|190.94|188.84|190.95|188.85|190.95|188.85|190.94|188.84|4
1653900660000|2022-05-30 08:51:00|190.94|188.84|190.94|188.84|190.95|188.85|190.94|188.84|3
1653900670000|2022-05-30 08:51:10|190.93|188.83|190.93|188.83|190.93|188.83|190.93|188.83|1
1653900680000|2022-05-30 08:51:20|190.94|188.84|190.93|188.83|190.94|188.84|190.93|188.83|8
1653900690000|2022-05-30 08:51:30|190.94|188.84|190.94|188.84|190.94|188.84|190.94|188.84|1
1653900700000|2022-05-30 08:51:40|190.93|188.83|190.93|188.83|190.93|188.83|190.93|188.83|1
1653900710000|2022-05-30 08:51:50|190.94|188.84|191.15|189.05|191.17|189.07|190.94|188.84|16
1653900720000|2022-05-30 08:52:00|191.14|189.04|191.19|189.09|191.21|189.11|191.14|189.04|8
1653900730000|2022-05-30 08:52:10|191.2|189.1|191.21|189.11|191.21|189.11|191.2|189.1|2
1653900740000|2022-05-30 08:52:20|191.27|189.17|191.27|189.17|191.27|189.17|191.27|189.17|1
1653900750000|2022-05-30 08:52:30|191.25|189.15|190.77|188.67|191.25|189.15|190.76|188.66|17
1653900760000|2022-05-30 08:52:40|190.76|188.66|190.69|188.59|190.76|188.66|190.68|188.58|12
1653900770000|2022-05-30 08:52:50|190.67|188.57|190.66|188.56|190.7|188.6|190.66|188.56|5
1653900790000|2022-05-30 08:53:10|190.67|188.57|190.69|188.59|190.69|188.59|190.67|188.57|4
1653900800000|2022-05-30 08:53:20|190.68|188.58|190.68|188.58|190.69|188.59|190.66|188.56|7
1653900810000|2022-05-30 08:53:30|190.67|188.57|190.75|188.65|190.78|188.68|190.67|188.57|16
1653900820000|2022-05-30 08:53:40|190.74|188.64|190.66|188.56|190.74|188.64|190.66|188.56|8
1653900830000|2022-05-30 08:53:50|190.7|188.6|190.76|188.66|190.76|188.66|190.66|188.56|18
1653900840000|2022-05-30 08:54:00|190.75|188.65|190.79|188.69|190.79|188.69|190.75|188.65|6
1653900850000|2022-05-30 08:54:10|190.8|188.7|190.84|188.74|190.85|188.75|190.77|188.67|15
1653900860000|2022-05-30 08:54:20|190.86|188.76|190.89|188.79|190.89|188.79|190.84|188.74|7
1653900870000|2022-05-30 08:54:30|190.88|188.78|190.85|188.75|190.88|188.78|190.84|188.74|8
1653900880000|2022-05-30 08:54:40|190.87|188.77|190.86|188.76|190.87|188.77|190.86|188.76|4
1653900890000|2022-05-30 08:54:50|190.85|188.75|190.86|188.76|190.86|188.76|190.85|188.75|2
1653900900000|2022-05-30 08:55:00|190.85|188.75|190.86|188.76|190.86|188.76|190.84|188.74|4
1653900910000|2022-05-30 08:55:10|190.85|188.75|190.84|188.74|190.85|188.75|190.84|188.74|6
1653900920000|2022-05-30 08:55:20|190.85|188.75|190.84|188.74|190.87|188.77|190.84|188.74|4
1653900930000|2022-05-30 08:55:30|190.83|188.73|190.76|188.66|190.83|188.73|190.76|188.66|6
1653900940000|2022-05-30 08:55:40|190.79|188.69|190.78|188.68|190.79|188.69|190.75|188.65|8
1653900950000|2022-05-30 08:55:50|190.77|188.67|190.77|188.67|190.79|188.69|190.76|188.66|7
1653900960000|2022-05-30 08:56:00|190.76|188.66|190.73|188.63|190.77|188.67|190.73|188.63|5
1653900970000|2022-05-30 08:56:10|190.75|188.65|190.77|188.67|190.78|188.68|190.75|188.65|4
1653900980000|2022-05-30 08:56:20|190.78|188.68|190.77|188.67|190.78|188.68|190.77|188.67|2
1653900990000|2022-05-30 08:56:30|190.76|188.66|190.78|188.68|190.78|188.68|190.76|188.66|2
1653901000000|2022-05-30 08:56:40|190.75|188.65|190.77|188.67|190.77|188.67|190.74|188.64|5
1653901010000|2022-05-30 08:56:50|190.75|188.65|190.76|188.66|190.78|188.68|190.75|188.65|8
1653901020000|2022-05-30 08:57:00|190.75|188.65|190.75|188.65|190.75|188.65|190.75|188.65|1
1653901040000|2022-05-30 08:57:20|190.76|188.66|190.75|188.65|190.76|188.66|190.75|188.65|6
1653901050000|2022-05-30 08:57:30|190.74|188.64|190.75|188.65|190.76|188.66|190.74|188.64|3
1653901060000|2022-05-30 08:57:40|190.76|188.66|190.76|188.66|190.76|188.66|190.76|188.66|1
1653901070000|2022-05-30 08:57:50|190.75|188.65|190.75|188.65|190.78|188.68|190.75|188.65|6
1653901080000|2022-05-30 08:58:00|190.74|188.64|190.74|188.64|190.76|188.66|190.74|188.64|3
1653901090000|2022-05-30 08:58:10|190.76|188.66|190.76|188.66|190.77|188.67|190.74|188.64|5
1653901100000|2022-05-30 08:58:20|190.75|188.65|190.68|188.58|190.75|188.65|190.68|188.58|5
1653901110000|2022-05-30 08:58:30|190.67|188.57|190.67|188.57|190.7|188.6|190.66|188.56|7
1653901120000|2022-05-30 08:58:40|190.66|188.56|190.66|188.56|190.66|188.56|190.63|188.53|8
1653901130000|2022-05-30 08:58:50|190.65|188.55|190.74|188.64|190.79|188.69|190.65|188.55|10
1653901140000|2022-05-30 08:59:00|190.75|188.65|190.76|188.66|190.78|188.68|190.75|188.65|7
1653901150000|2022-05-30 08:59:10|190.75|188.65|190.74|188.64|190.75|188.65|190.74|188.64|2
1653901160000|2022-05-30 08:59:20|190.72|188.62|190.77|188.67|190.77|188.67|190.72|188.62|3
1653901170000|2022-05-30 08:59:30|190.76|188.66|190.75|188.65|190.76|188.66|190.75|188.65|2
1653901180000|2022-05-30 08:59:40|190.68|188.58|190.71|188.61|190.71|188.61|190.68|188.58|3
1653901190000|2022-05-30 08:59:50|190.72|188.62|190.75|188.65|190.78|188.68|190.72|188.62|7
1653901200000|2022-05-30 09:00:00|190.76|188.66|190.72|188.62|190.77|188.67|190.72|188.62|8
1653901210000|2022-05-30 09:00:10|190.73|188.63|190.72|188.62|190.74|188.64|190.72|188.62|4
1653901220000|2022-05-30 09:00:20|190.69|188.59|190.72|188.62|190.72|188.62|190.69|188.59|5
1653901240000|2022-05-30 09:00:40|190.74|188.64|190.74|188.64|190.74|188.64|190.74|188.64|1
1653901250000|2022-05-30 09:00:50|190.76|188.66|190.76|188.66|190.76|188.66|190.75|188.65|3
1653901260000|2022-05-30 09:01:00|190.74|188.64|190.77|188.67|190.77|188.67|190.72|188.62|6
1653901270000|2022-05-30 09:01:10|190.76|188.66|190.76|188.66|190.76|188.66|190.75|188.65|3
1653901280000|2022-05-30 09:01:20|190.77|188.67|190.77|188.67|190.78|188.68|190.77|188.67|3
1653901290000|2022-05-30 09:01:30|190.76|188.66|190.78|188.68|190.79|188.69|190.76|188.66|4
1653901300000|2022-05-30 09:01:40|190.77|188.67|190.81|188.71|190.82|188.72|190.77|188.67|6
1653901310000|2022-05-30 09:01:50|190.82|188.72|190.8|188.7|190.82|188.72|190.78|188.68|7
1653901320000|2022-05-30 09:02:00|190.83|188.73|190.78|188.68|190.83|188.73|190.78|188.68|4
1653901340000|2022-05-30 09:02:20|190.77|188.67|190.75|188.65|190.79|188.69|190.75|188.65|10
1653901350000|2022-05-30 09:02:30|190.76|188.66|190.81|188.71|190.82|188.72|190.76|188.66|7
1653901360000|2022-05-30 09:02:40|190.82|188.72|190.81|188.71|190.82|188.72|190.81|188.71|2
1653901370000|2022-05-30 09:02:50|190.8|188.7|190.67|188.57|190.8|188.7|190.67|188.57|12
1653901380000|2022-05-30 09:03:00|190.66|188.56|190.66|188.56|190.67|188.57|190.66|188.56|3
1653901390000|2022-05-30 09:03:10|190.69|188.59|190.58|188.48|190.69|188.59|190.58|188.48|9
1653901400000|2022-05-30 09:03:20|190.57|188.47|190.56|188.46|190.64|188.54|190.54|188.44|14
1653901410000|2022-05-30 09:03:30|190.59|188.49|190.59|188.49|190.6|188.5|190.56|188.46|18
1653901420000|2022-05-30 09:03:40|190.58|188.48|190.57|188.47|190.6|188.5|190.57|188.47|8
1653901430000|2022-05-30 09:03:50|190.56|188.46|190.46|188.36|190.56|188.46|190.46|188.36|10
1653901440000|2022-05-30 09:04:00|190.47|188.37|190.37|188.27|190.48|188.38|190.37|188.27|13
1653901450000|2022-05-30 09:04:10|190.38|188.28|190.38|188.28|190.4|188.3|190.36|188.26|12
1653901460000|2022-05-30 09:04:20|190.37|188.27|190.38|188.28|190.39|188.29|190.35|188.25|14
1653901470000|2022-05-30 09:04:30|190.37|188.27|190.35|188.25|190.37|188.27|190.34|188.24|10
1653901480000|2022-05-30 09:04:40|190.37|188.27|190.31|188.21|190.37|188.27|190.31|188.21|17
1653901490000|2022-05-30 09:04:50|190.33|188.23|190.2|188.1|190.33|188.23|190.18|188.08|17
1653901500000|2022-05-30 09:05:00|190.19|188.09|190.16|188.06|190.2|188.1|190.16|188.06|8
1653901510000|2022-05-30 09:05:10|190.13|188.03|190.19|188.09|190.21|188.11|190.13|188.03|13
1653901520000|2022-05-30 09:05:20|190.18|188.08|190.18|188.08|190.19|188.09|190.16|188.06|14
1653901530000|2022-05-30 09:05:30|190.19|188.09|190.13|188.03|190.2|188.1|190.12|188.02|10
1653901540000|2022-05-30 09:05:40|190.12|188.02|190.05|187.95|190.12|188.02|190.04|187.94|12
1653901550000|2022-05-30 09:05:50|190.04|187.94|189.93|187.83|190.05|187.95|189.77|187.67|23
1653901560000|2022-05-30 09:06:00|189.92|187.82|189.86|187.76|189.92|187.82|189.85|187.75|14
1653901570000|2022-05-30 09:06:10|189.85|187.75|189.77|187.67|189.85|187.75|189.69|187.59|14
1653901580000|2022-05-30 09:06:20|189.76|187.66|189.73|187.63|189.77|187.67|189.7|187.6|15
1653901590000|2022-05-30 09:06:30|189.72|187.62|189.68|187.58|189.72|187.62|189.66|187.56|10
1653901600000|2022-05-30 09:06:40|189.69|187.59|189.7|187.6|189.73|187.63|189.67|187.57|12
1653901610000|2022-05-30 09:06:50|189.68|187.58|189.67|187.57|189.69|187.59|189.65|187.55|11
1653901620000|2022-05-30 09:07:00|189.68|187.58|189.8|187.7|189.88|187.78|189.68|187.58|14
1653901630000|2022-05-30 09:07:10|189.81|187.71|189.83|187.73|189.83|187.73|189.8|187.7|5
1653901640000|2022-05-30 09:07:20|189.84|187.74|189.84|187.74|189.85|187.75|189.81|187.71|10
1653901650000|2022-05-30 09:07:30|189.74|187.64|189.73|187.63|189.75|187.65|189.73|187.63|13
1653901660000|2022-05-30 09:07:40|189.75|187.65|189.73|187.63|189.75|187.65|189.73|187.63|3
1653901670000|2022-05-30 09:07:50|189.75|187.65|189.73|187.63|189.75|187.65|189.73|187.63|4
1653901680000|2022-05-30 09:08:00|189.76|187.66|189.71|187.61|189.76|187.66|189.7|187.6|11
1653901690000|2022-05-30 09:08:10|189.7|187.6|189.67|187.57|189.71|187.61|189.66|187.56|10
1653901700000|2022-05-30 09:08:20|189.66|187.56|189.66|187.56|189.67|187.57|189.65|187.55|5
1653901710000|2022-05-30 09:08:30|189.67|187.57|189.7|187.6|189.7|187.6|189.67|187.57|3
1653901720000|2022-05-30 09:08:40|189.69|187.59|189.6|187.5|189.69|187.59|189.59|187.49|14
1653901730000|2022-05-30 09:08:50|189.62|187.52|189.62|187.52|189.62|187.52|189.6|187.5|7
1653901740000|2022-05-30 09:09:00|189.61|187.51|189.49|187.39|189.63|187.53|189.49|187.39|11
1653901750000|2022-05-30 09:09:10|189.48|187.38|189.5|187.4|189.56|187.46|189.48|187.38|9
1653901760000|2022-05-30 09:09:20|189.51|187.41|189.48|187.38|189.51|187.41|189.48|187.38|2
1653901770000|2022-05-30 09:09:30|189.5|187.4|189.62|187.52|189.62|187.52|189.49|187.39|12
1653901780000|2022-05-30 09:09:40|189.63|187.53|189.59|187.49|189.63|187.53|189.59|187.49|6
1653901790000|2022-05-30 09:09:50|189.58|187.48|189.57|187.47|189.58|187.48|189.56|187.46|5
1653901800000|2022-05-30 09:10:00|189.58|187.48|189.23|187.13|189.61|187.51|189.15|187.05|23
1653901810000|2022-05-30 09:10:10|189.22|187.12|189.3|187.2|189.34|187.24|189.21|187.11|18
1653901820000|2022-05-30 09:10:20|189.29|187.19|189.25|187.15|189.34|187.24|189.25|187.15|11
1653901830000|2022-05-30 09:10:30|189.24|187.14|189.26|187.16|189.28|187.18|189.24|187.14|4
1653901840000|2022-05-30 09:10:40|189.27|187.17|189.25|187.15|189.3|187.2|189.25|187.15|7
1653901850000|2022-05-30 09:10:50|189.26|187.16|189.32|187.22|189.38|187.28|189.26|187.16|11
1653901860000|2022-05-30 09:11:00|189.31|187.21|189.33|187.23|189.35|187.25|189.29|187.19|9
1653901870000|2022-05-30 09:11:10|189.34|187.24|189.35|187.25|189.36|187.26|189.33|187.23|9
1653901880000|2022-05-30 09:11:20|189.36|187.26|189.36|187.26|189.37|187.27|189.36|187.26|5
1653901890000|2022-05-30 09:11:30|189.37|187.27|189.39|187.29|189.41|187.31|189.36|187.26|6
1653901900000|2022-05-30 09:11:40|189.37|187.27|189.29|187.19|189.37|187.27|189.29|187.19|3
1653901910000|2022-05-30 09:11:50|189.32|187.22|189.28|187.18|189.34|187.24|189.28|187.18|4
1653901920000|2022-05-30 09:12:00|189.23|187.13|189.29|187.19|189.3|187.2|189.16|187.06|16
1653901930000|2022-05-30 09:12:10|189.3|187.2|189.34|187.24|189.34|187.24|189.3|187.2|4
1653901940000|2022-05-30 09:12:20|189.35|187.25|189.38|187.28|189.38|187.28|189.35|187.25|3
1653901950000|2022-05-30 09:12:30|189.39|187.29|189.45|187.35|189.45|187.35|189.39|187.29|7
1653901960000|2022-05-30 09:12:40|189.44|187.34|189.39|187.29|189.46|187.36|189.39|187.29|6
1653901970000|2022-05-30 09:12:50|189.4|187.3|189.4|187.3|189.41|187.31|189.4|187.3|3
1653901980000|2022-05-30 09:13:00|189.41|187.31|189.41|187.31|189.41|187.31|189.41|187.31|1
1653901990000|2022-05-30 09:13:10|189.43|187.33|189.37|187.27|189.44|187.34|189.37|187.27|4
1653902000000|2022-05-30 09:13:20|189.36|187.26|189.36|187.26|189.36|187.26|189.36|187.26|1
1653902010000|2022-05-30 09:13:30|189.37|187.27|189.36|187.26|189.39|187.29|189.36|187.26|4
1653902040000|2022-05-30 09:14:00|189.37|187.27|189.36|187.26|189.37|187.27|189.36|187.26|2
1653902070000|2022-05-30 09:14:30|189.35|187.25|189.36|187.26|189.36|187.26|189.35|187.25|2
1653902090000|2022-05-30 09:14:50|189.35|187.25|189.35|187.25|189.35|187.25|189.35|187.25|1
1653902100000|2022-05-30 09:15:00|189.36|187.26|189.28|187.18|189.37|187.27|189.25|187.15|8
1653902110000|2022-05-30 09:15:10|189.26|187.16|189.25|187.15|189.26|187.16|189.25|187.15|2
1653902120000|2022-05-30 09:15:20|189.24|187.14|189.18|187.08|189.24|187.14|189.18|187.08|7
1653902130000|2022-05-30 09:15:30|189.17|187.07|189.08|186.98|189.17|187.07|189.08|186.98|6
1653902140000|2022-05-30 09:15:40|189.09|186.99|189.02|186.92|189.09|186.99|188.94|186.84|13
1653902150000|2022-05-30 09:15:50|189.03|186.93|188.96|186.86|189.05|186.95|188.94|186.84|6
1653902160000|2022-05-30 09:16:00|189|186.9|188.89|186.79|189|186.9|188.87|186.77|12
1653902170000|2022-05-30 09:16:10|188.88|186.78|188.86|186.76|188.91|186.81|188.84|186.74|12
1653902180000|2022-05-30 09:16:20|188.85|186.75|188.83|186.73|188.85|186.75|188.81|186.71|7
1653902190000|2022-05-30 09:16:30|188.85|186.75|188.85|186.75|188.87|186.77|188.84|186.74|7
1653902200000|2022-05-30 09:16:40|188.86|186.76|188.86|186.76|188.87|186.77|188.85|186.75|4
1653902210000|2022-05-30 09:16:50|188.85|186.75|188.82|186.72|188.85|186.75|188.82|186.72|3
1653902220000|2022-05-30 09:17:00|188.83|186.73|189.02|186.92|189.05|186.95|188.83|186.73|15
1653902230000|2022-05-30 09:17:10|189.03|186.93|189.05|186.95|189.05|186.95|189.03|186.93|3
1653902240000|2022-05-30 09:17:20|189.04|186.94|189.07|186.97|189.07|186.97|189.03|186.93|8
1653902250000|2022-05-30 09:17:30|189.06|186.96|189.06|186.96|189.06|186.96|189.05|186.95|3
1653902260000|2022-05-30 09:17:40|189.07|186.97|189.07|186.97|189.07|186.97|189.06|186.96|3
1653902270000|2022-05-30 09:17:50|189.08|186.98|189.08|186.98|189.08|186.98|189.07|186.97|5
1653902280000|2022-05-30 09:18:00|189.07|186.97|189.16|187.06|189.17|187.07|189.07|186.97|9
1653902290000|2022-05-30 09:18:10|189.17|187.07|189.16|187.06|189.18|187.08|189.14|187.04|14
1653902300000|2022-05-30 09:18:20|189.15|187.05|189.18|187.08|189.18|187.08|189.14|187.04|6
1653902310000|2022-05-30 09:18:30|189.21|187.11|189.26|187.16|189.26|187.16|189.16|187.06|4
1653902320000|2022-05-30 09:18:40|189.28|187.18|189.31|187.21|189.31|187.21|189.28|187.18|6
1653902330000|2022-05-30 09:18:50|189.29|187.19|189.3|187.2|189.3|187.2|189.29|187.19|4
1653902340000|2022-05-30 09:19:00|189.31|187.21|189.33|187.23|189.33|187.23|189.31|187.21|4
1653902350000|2022-05-30 09:19:10|189.34|187.24|189.37|187.27|189.37|187.27|189.34|187.24|4
1653902360000|2022-05-30 09:19:20|189.35|187.25|189.34|187.24|189.35|187.25|189.33|187.23|6
1653902370000|2022-05-30 09:19:30|189.32|187.22|189.33|187.23|189.33|187.23|189.31|187.21|4
1653902380000|2022-05-30 09:19:40|189.32|187.22|189.34|187.24|189.34|187.24|189.3|187.2|12
1653902390000|2022-05-30 09:19:50|189.35|187.25|189.39|187.29|189.39|187.29|189.35|187.25|9
1653902400000|2022-05-30 09:20:00|189.43|187.33|189.39|187.29|189.43|187.33|189.39|187.29|8
1653902410000|2022-05-30 09:20:10|189.38|187.28|189.38|187.28|189.45|187.35|189.37|187.27|13
1653902420000|2022-05-30 09:20:20|189.39|187.29|189.41|187.31|189.42|187.32|189.39|187.29|4
1653902430000|2022-05-30 09:20:30|189.43|187.33|189.46|187.36|189.47|187.37|189.42|187.32|10
1653902440000|2022-05-30 09:20:40|189.45|187.35|189.56|187.46|189.58|187.48|189.45|187.35|8
1653902450000|2022-05-30 09:20:50|189.57|187.47|189.6|187.5|189.6|187.5|189.56|187.46|5
1653902460000|2022-05-30 09:21:00|189.61|187.51|189.61|187.51|189.62|187.52|189.58|187.48|8
1653902470000|2022-05-30 09:21:10|189.6|187.5|189.54|187.44|189.6|187.5|189.54|187.44|6
1653902480000|2022-05-30 09:21:20|189.57|187.47|189.52|187.42|189.57|187.47|189.52|187.42|11
1653902490000|2022-05-30 09:21:30|189.54|187.44|189.53|187.43|189.56|187.46|189.53|187.43|7
1653902500000|2022-05-30 09:21:40|189.5|187.4|189.5|187.4|189.52|187.42|189.5|187.4|11
1653902510000|2022-05-30 09:21:50|189.51|187.41|189.55|187.45|189.55|187.45|189.51|187.41|4
1653902520000|2022-05-30 09:22:00|189.56|187.46|189.6|187.5|189.6|187.5|189.55|187.45|8
1653902530000|2022-05-30 09:22:10|189.62|187.52|189.6|187.5|189.64|187.54|189.6|187.5|6
1653902540000|2022-05-30 09:22:20|189.61|187.51|189.62|187.52|189.63|187.53|189.58|187.48|10
1653902550000|2022-05-30 09:22:30|189.66|187.56|189.72|187.62|189.72|187.62|189.65|187.55|12
1653902560000|2022-05-30 09:22:40|189.7|187.6|189.74|187.64|189.74|187.64|189.7|187.6|8
1653902570000|2022-05-30 09:22:50|189.78|187.68|189.66|187.56|189.78|187.68|189.66|187.56|8
1653902580000|2022-05-30 09:23:00|189.64|187.54|189.67|187.57|189.69|187.59|189.64|187.54|12
1653902590000|2022-05-30 09:23:10|189.66|187.56|189.65|187.55|189.66|187.56|189.65|187.55|2
1653902600000|2022-05-30 09:23:20|189.67|187.57|189.66|187.56|189.67|187.57|189.66|187.56|2
1653902610000|2022-05-30 09:23:30|189.65|187.55|189.65|187.55|189.67|187.57|189.64|187.54|6
1653902620000|2022-05-30 09:23:40|189.67|187.57|189.66|187.56|189.68|187.58|189.66|187.56|6
1653902630000|2022-05-30 09:23:50|189.65|187.55|189.67|187.57|189.67|187.57|189.65|187.55|3
1653902640000|2022-05-30 09:24:00|189.69|187.59|189.71|187.61|189.71|187.61|189.67|187.57|7
1653902650000|2022-05-30 09:24:10|189.72|187.62|189.72|187.62|189.72|187.62|189.72|187.62|1
1653902660000|2022-05-30 09:24:20|189.71|187.61|189.7|187.6|189.72|187.62|189.69|187.59|4
1653902670000|2022-05-30 09:24:30|189.71|187.61|189.7|187.6|189.71|187.61|189.69|187.59|5
1653902680000|2022-05-30 09:24:40|189.69|187.59|189.7|187.6|189.71|187.61|189.69|187.59|4
1653902690000|2022-05-30 09:24:50|189.71|187.61|189.7|187.6|189.72|187.62|189.7|187.6|8
1653902700000|2022-05-30 09:25:00|189.72|187.62|189.78|187.68|189.82|187.72|189.72|187.62|13
1653902710000|2022-05-30 09:25:10|189.79|187.69|189.79|187.69|189.8|187.7|189.78|187.68|7
1653902720000|2022-05-30 09:25:20|189.8|187.7|189.82|187.72|189.83|187.73|189.78|187.68|6
1653902730000|2022-05-30 09:25:30|189.83|187.73|189.82|187.72|189.83|187.73|189.82|187.72|2
1653902740000|2022-05-30 09:25:40|189.85|187.75|189.86|187.76|189.87|187.77|189.85|187.75|4
1653902750000|2022-05-30 09:25:50|189.87|187.77|189.86|187.76|189.87|187.77|189.86|187.76|2
1653902760000|2022-05-30 09:26:00|189.87|187.77|189.77|187.67|189.87|187.77|189.75|187.65|8
1653902770000|2022-05-30 09:26:10|189.75|187.65|189.74|187.64|189.75|187.65|189.73|187.63|3
1653902780000|2022-05-30 09:26:20|189.75|187.65|189.71|187.61|189.75|187.65|189.71|187.61|3
1653902790000|2022-05-30 09:26:30|189.72|187.62|189.76|187.66|189.79|187.69|189.72|187.62|9
1653902800000|2022-05-30 09:26:40|189.77|187.67|189.77|187.67|189.79|187.69|189.74|187.64|9
1653902810000|2022-05-30 09:26:50|189.76|187.66|189.76|187.66|189.76|187.66|189.76|187.66|1
1653902830000|2022-05-30 09:27:10|189.77|187.67|189.75|187.65|189.77|187.67|189.75|187.65|3
1653902840000|2022-05-30 09:27:20|189.78|187.68|189.84|187.74|189.85|187.75|189.78|187.68|9
1653902850000|2022-05-30 09:27:30|189.85|187.75|189.85|187.75|189.85|187.75|189.85|187.75|1
1653902860000|2022-05-30 09:27:40|189.84|187.74|189.79|187.69|189.84|187.74|189.79|187.69|2
1653902870000|2022-05-30 09:27:50|189.8|187.7|189.79|187.69|189.8|187.7|189.78|187.68|7
1653902880000|2022-05-30 09:28:00|189.78|187.68|189.79|187.69|189.8|187.7|189.78|187.68|3
1653902890000|2022-05-30 09:28:10|189.8|187.7|189.79|187.69|189.8|187.7|189.79|187.69|2
1653902900000|2022-05-30 09:28:20|189.77|187.67|189.77|187.67|189.77|187.67|189.77|187.67|1
1653902910000|2022-05-30 09:28:30|189.76|187.66|189.69|187.59|189.76|187.66|189.68|187.58|9
1653902920000|2022-05-30 09:28:40|189.7|187.6|189.72|187.62|189.72|187.62|189.7|187.6|3
1653902930000|2022-05-30 09:28:50|189.73|187.63|189.72|187.62|189.73|187.63|189.72|187.62|4
1653902940000|2022-05-30 09:29:00|189.73|187.63|189.73|187.63|189.73|187.63|189.72|187.62|3
1653902950000|2022-05-30 09:29:10|189.74|187.64|189.81|187.71|189.9|187.8|189.74|187.64|17
1653902960000|2022-05-30 09:29:20|189.8|187.7|189.8|187.7|189.8|187.7|189.79|187.69|3
1653902970000|2022-05-30 09:29:30|189.79|187.69|189.83|187.73|189.83|187.73|189.77|187.67|7
1653902980000|2022-05-30 09:29:40|189.84|187.74|189.89|187.79|189.89|187.79|189.84|187.74|6
1653902990000|2022-05-30 09:29:50|189.88|187.78|189.89|187.79|189.89|187.79|189.88|187.78|4
1653903000000|2022-05-30 09:30:00|189.88|187.78|189.87|187.77|189.88|187.78|189.87|187.77|2
1653903010000|2022-05-30 09:30:10|189.88|187.78|189.79|187.69|189.88|187.78|189.79|187.69|6
1653903020000|2022-05-30 09:30:20|189.78|187.68|189.76|187.66|189.78|187.68|189.74|187.64|8
1653903040000|2022-05-30 09:30:40|189.75|187.65|189.76|187.66|189.76|187.66|189.75|187.65|2
1653903050000|2022-05-30 09:30:50|189.75|187.65|189.77|187.67|189.77|187.67|189.74|187.64|8
1653903060000|2022-05-30 09:31:00|189.76|187.66|189.75|187.65|189.76|187.66|189.75|187.65|2
1653903070000|2022-05-30 09:31:10|189.73|187.63|189.69|187.59|189.73|187.63|189.69|187.59|4
1653903080000|2022-05-30 09:31:20|189.7|187.6|189.7|187.6|189.71|187.61|189.69|187.59|4
1653903110000|2022-05-30 09:31:50|189.69|187.59|189.69|187.59|189.69|187.59|189.69|187.59|1
1653903120000|2022-05-30 09:32:00|189.7|187.6|189.8|187.7|189.81|187.71|189.7|187.6|13
1653903130000|2022-05-30 09:32:10|189.79|187.69|189.8|187.7|189.8|187.7|189.79|187.69|6
1653903140000|2022-05-30 09:32:20|189.79|187.69|189.87|187.77|189.87|187.77|189.79|187.69|11
1653903150000|2022-05-30 09:32:30|189.86|187.76|189.88|187.78|189.89|187.79|189.8|187.7|10
1653903160000|2022-05-30 09:32:40|189.87|187.77|189.81|187.71|189.87|187.77|189.8|187.7|8
1653903170000|2022-05-30 09:32:50|189.82|187.72|189.86|187.76|189.87|187.77|189.81|187.71|8
1653903180000|2022-05-30 09:33:00|189.85|187.75|189.85|187.75|189.86|187.76|189.85|187.75|3
1653903190000|2022-05-30 09:33:10|189.86|187.76|189.86|187.76|189.86|187.76|189.85|187.75|3
1653903200000|2022-05-30 09:33:20|189.85|187.75|189.85|187.75|189.86|187.76|189.85|187.75|3
1653903210000|2022-05-30 09:33:30|189.84|187.74|189.84|187.74|189.85|187.75|189.84|187.74|3
1653903220000|2022-05-30 09:33:40|189.83|187.73|189.66|187.56|189.83|187.73|189.66|187.56|11
1653903230000|2022-05-30 09:33:50|189.67|187.57|189.75|187.65|189.78|187.68|189.67|187.57|7
1653903240000|2022-05-30 09:34:00|189.76|187.66|189.65|187.55|189.76|187.66|189.64|187.54|13
1653903250000|2022-05-30 09:34:10|189.64|187.54|189.58|187.48|189.64|187.54|189.58|187.48|7
1653903260000|2022-05-30 09:34:20|189.55|187.45|189.54|187.44|189.55|187.45|189.53|187.43|6
1653903270000|2022-05-30 09:34:30|189.53|187.43|189.49|187.39|189.53|187.43|189.48|187.38|4
1653903280000|2022-05-30 09:34:40|189.46|187.36|189.45|187.35|189.46|187.36|189.45|187.35|2
1653903300000|2022-05-30 09:35:00|189.43|187.33|189.37|187.27|189.43|187.33|189.37|187.27|7
1653903310000|2022-05-30 09:35:10|189.36|187.26|189.46|187.36|189.46|187.36|189.36|187.26|8
1653903320000|2022-05-30 09:35:20|189.49|187.39|189.5|187.4|189.5|187.4|189.46|187.36|13
1653903330000|2022-05-30 09:35:30|189.56|187.46|189.75|187.65|189.75|187.65|189.56|187.46|12
1653903340000|2022-05-30 09:35:40|189.74|187.64|189.87|187.77|189.9|187.8|189.74|187.64|8
1653903350000|2022-05-30 09:35:50|189.86|187.76|189.9|187.8|189.9|187.8|189.86|187.76|9
1653903360000|2022-05-30 09:36:00|189.89|187.79|189.89|187.79|189.89|187.79|189.89|187.79|1
1653903370000|2022-05-30 09:36:10|189.9|187.8|189.93|187.83|189.95|187.85|189.9|187.8|9
1653903380000|2022-05-30 09:36:20|189.94|187.84|189.94|187.84|189.96|187.86|189.93|187.83|9
1653903390000|2022-05-30 09:36:30|189.93|187.83|189.87|187.77|189.93|187.83|189.84|187.74|12
1653903400000|2022-05-30 09:36:40|189.88|187.78|189.89|187.79|189.92|187.82|189.87|187.77|7
1653903410000|2022-05-30 09:36:50|189.91|187.81|189.77|187.67|189.91|187.81|189.77|187.67|9
1653903420000|2022-05-30 09:37:00|189.76|187.66|189.8|187.7|189.8|187.7|189.76|187.66|6
1653903430000|2022-05-30 09:37:10|189.79|187.69|189.77|187.67|189.79|187.69|189.76|187.66|5
1653903440000|2022-05-30 09:37:20|189.78|187.68|189.81|187.71|189.84|187.74|189.78|187.68|13
1653903450000|2022-05-30 09:37:30|189.8|187.7|189.8|187.7|189.8|187.7|189.8|187.7|1
1653903480000|2022-05-30 09:38:00|189.75|187.65|189.77|187.67|189.81|187.71|189.75|187.65|10
1653903490000|2022-05-30 09:38:10|189.76|187.66|189.71|187.61|189.76|187.66|189.7|187.6|5
1653903500000|2022-05-30 09:38:20|189.72|187.62|189.6|187.5|189.74|187.64|189.55|187.45|21
1653903510000|2022-05-30 09:38:30|189.62|187.52|189.59|187.49|189.63|187.53|189.58|187.48|11
1653903520000|2022-05-30 09:38:40|189.58|187.48|189.58|187.48|189.58|187.48|189.56|187.46|5
1653903530000|2022-05-30 09:38:50|189.57|187.47|189.49|187.39|189.57|187.47|189.49|187.39|9
1653903540000|2022-05-30 09:39:00|189.52|187.42|189.51|187.41|189.52|187.42|189.51|187.41|2
1653903550000|2022-05-30 09:39:10|189.5|187.4|189.57|187.47|189.57|187.47|189.5|187.4|10
1653903560000|2022-05-30 09:39:20|189.6|187.5|189.59|187.49|189.6|187.5|189.59|187.49|2
1653903570000|2022-05-30 09:39:30|189.6|187.5|189.59|187.49|189.61|187.51|189.56|187.46|10
1653903580000|2022-05-30 09:39:40|189.6|187.5|189.86|187.76|189.89|187.79|189.6|187.5|20
1653903590000|2022-05-30 09:39:50|189.79|187.69|189.83|187.73|189.83|187.73|189.77|187.67|17
1653903600000|2022-05-30 09:40:00|189.86|187.76|189.87|187.77|189.89|187.79|189.85|187.75|9
1653903610000|2022-05-30 09:40:10|189.88|187.78|189.97|187.87|190.04|187.94|189.88|187.78|15
1653903620000|2022-05-30 09:40:20|189.98|187.88|190.05|187.95|190.06|187.96|189.91|187.81|14
1653903630000|2022-05-30 09:40:30|190.06|187.96|190.04|187.94|190.07|187.97|189.9|187.8|20
1653903640000|2022-05-30 09:40:40|190.02|187.92|189.96|187.86|190.04|187.94|189.95|187.85|14
1653903650000|2022-05-30 09:40:50|189.97|187.87|189.96|187.86|189.98|187.88|189.96|187.86|4
1653903660000|2022-05-30 09:41:00|189.97|187.87|189.91|187.81|189.99|187.89|189.91|187.81|9
1653903670000|2022-05-30 09:41:10|189.9|187.8|189.89|187.79|189.9|187.8|189.88|187.78|3
1653903680000|2022-05-30 09:41:20|189.9|187.8|189.9|187.8|189.9|187.8|189.9|187.8|1
1653903690000|2022-05-30 09:41:30|189.89|187.79|189.89|187.79|189.89|187.79|189.89|187.79|1
1653903700000|2022-05-30 09:41:40|189.9|187.8|190.02|187.92|190.03|187.93|189.9|187.8|9
1653903710000|2022-05-30 09:41:50|190.03|187.93|190.01|187.91|190.03|187.93|190.01|187.91|3
1653903720000|2022-05-30 09:42:00|190.03|187.93|189.99|187.89|190.03|187.93|189.99|187.89|13
1653903730000|2022-05-30 09:42:10|190|187.9|190.1|188|190.11|188.01|189.99|187.89|9
1653903740000|2022-05-30 09:42:20|190.11|188.01|190.07|187.97|190.14|188.04|190.07|187.97|7
1653903750000|2022-05-30 09:42:30|190.01|187.91|189.97|187.87|190.01|187.91|189.9|187.8|15
1653903760000|2022-05-30 09:42:40|189.99|187.89|189.97|187.87|190|187.9|189.96|187.86|15
1653903770000|2022-05-30 09:42:50|189.98|187.88|189.94|187.84|189.98|187.88|189.91|187.81|11
1653903780000|2022-05-30 09:43:00|189.93|187.83|189.92|187.82|189.94|187.84|189.92|187.82|4
1653903790000|2022-05-30 09:43:10|189.93|187.83|189.96|187.86|189.96|187.86|189.93|187.83|2
1653903800000|2022-05-30 09:43:20|189.95|187.85|189.95|187.85|189.96|187.86|189.95|187.85|3
1653903810000|2022-05-30 09:43:30|189.94|187.84|189.89|187.79|189.94|187.84|189.88|187.78|9
1653903820000|2022-05-30 09:43:40|189.88|187.78|189.88|187.78|189.88|187.78|189.88|187.78|1
1653903830000|2022-05-30 09:43:50|189.89|187.79|189.84|187.74|189.9|187.8|189.84|187.74|6
1653903840000|2022-05-30 09:44:00|189.83|187.73|189.78|187.68|189.83|187.73|189.77|187.67|14
1653903850000|2022-05-30 09:44:10|189.79|187.69|189.81|187.71|189.81|187.71|189.7|187.6|19
1653903860000|2022-05-30 09:44:20|189.78|187.68|189.7|187.6|189.78|187.68|189.7|187.6|16
1653903870000|2022-05-30 09:44:30|189.68|187.58|189.7|187.6|189.71|187.61|189.66|187.56|13
1653903880000|2022-05-30 09:44:40|189.74|187.64|189.78|187.68|189.8|187.7|189.74|187.64|8
1653903890000|2022-05-30 09:44:50|189.77|187.67|189.78|187.68|189.79|187.69|189.77|187.67|3
1653903900000|2022-05-30 09:45:00|189.79|187.69|189.87|187.77|189.87|187.77|189.78|187.68|13
1653903910000|2022-05-30 09:45:10|189.86|187.76|189.87|187.77|189.87|187.77|189.86|187.76|2
1653903920000|2022-05-30 09:45:20|189.86|187.76|189.86|187.76|189.87|187.77|189.86|187.76|3
1653903930000|2022-05-30 09:45:30|189.87|187.77|189.86|187.76|189.87|187.77|189.86|187.76|4
1653903940000|2022-05-30 09:45:40|189.87|187.77|189.86|187.76|189.87|187.77|189.86|187.76|2
1653903960000|2022-05-30 09:46:00|189.85|187.75|189.86|187.76|189.87|187.77|189.85|187.75|5
1653903970000|2022-05-30 09:46:10|189.85|187.75|189.85|187.75|189.85|187.75|189.85|187.75|1
1653903980000|2022-05-30 09:46:20|189.86|187.76|189.86|187.76|189.86|187.76|189.86|187.76|1
1653903990000|2022-05-30 09:46:30|189.85|187.75|189.85|187.75|189.85|187.75|189.85|187.75|1
1653904000000|2022-05-30 09:46:40|189.83|187.73|189.84|187.74|189.86|187.76|189.83|187.73|5
1653904010000|2022-05-30 09:46:50|189.85|187.75|189.76|187.66|189.85|187.75|189.76|187.66|9
1653904020000|2022-05-30 09:47:00|189.77|187.67|189.9|187.8|189.9|187.8|189.76|187.66|9
1653904030000|2022-05-30 09:47:10|189.91|187.81|189.9|187.8|189.91|187.81|189.9|187.8|2
1653904040000|2022-05-30 09:47:20|189.88|187.78|189.9|187.8|189.9|187.8|189.88|187.78|2
1653904050000|2022-05-30 09:47:30|189.91|187.81|189.89|187.79|189.92|187.82|189.89|187.79|6
1653904060000|2022-05-30 09:47:40|189.88|187.78|189.92|187.82|189.92|187.82|189.88|187.78|2
1653904070000|2022-05-30 09:47:50|189.94|187.84|189.93|187.83|189.94|187.84|189.93|187.83|2
1653904080000|2022-05-30 09:48:00|189.94|187.84|189.94|187.84|189.94|187.84|189.94|187.84|1
1653904090000|2022-05-30 09:48:10|189.95|187.85|189.89|187.79|189.95|187.85|189.88|187.78|6
1653904100000|2022-05-30 09:48:20|189.9|187.8|189.9|187.8|189.91|187.81|189.89|187.79|5
1653904110000|2022-05-30 09:48:30|189.89|187.79|189.93|187.83|189.94|187.84|189.89|187.79|4
1653904130000|2022-05-30 09:48:50|189.94|187.84|189.94|187.84|189.94|187.84|189.93|187.83|3
1653904150000|2022-05-30 09:49:10|189.95|187.85|189.93|187.83|189.97|187.87|189.93|187.83|7
1653904160000|2022-05-30 09:49:20|189.95|187.85|189.95|187.85|189.95|187.85|189.95|187.85|1
1653904170000|2022-05-30 09:49:30|189.96|187.86|189.95|187.85|189.96|187.86|189.95|187.85|2
1653904180000|2022-05-30 09:49:40|189.94|187.84|189.94|187.84|189.94|187.84|189.94|187.84|1
1653904190000|2022-05-30 09:49:50|189.93|187.83|189.9|187.8|189.93|187.83|189.89|187.79|4
1653904200000|2022-05-30 09:50:00|189.91|187.81|190.23|188.13|190.24|188.14|189.91|187.81|9
1653904210000|2022-05-30 09:50:10|190.24|188.14|190.24|188.14|190.24|188.14|190.24|188.14|1
1653904220000|2022-05-30 09:50:20|190.26|188.16|190.24|188.14|190.27|188.17|190.24|188.14|4
1653904230000|2022-05-30 09:50:30|190.25|188.15|190.24|188.14|190.26|188.16|190.24|188.14|6
1653904240000|2022-05-30 09:50:40|190.25|188.15|190.29|188.19|190.29|188.19|190.25|188.15|4
1653904250000|2022-05-30 09:50:50|190.3|188.2|190.3|188.2|190.3|188.2|190.28|188.18|4
1653904260000|2022-05-30 09:51:00|190.29|188.19|190.28|188.18|190.3|188.2|190.28|188.18|4
1653904270000|2022-05-30 09:51:10|190.27|188.17|190.11|188.01|190.27|188.17|190.11|188.01|7
1653904280000|2022-05-30 09:51:20|190.13|188.03|190.13|188.03|190.16|188.06|190.12|188.02|9
1653904290000|2022-05-30 09:51:30|190.12|188.02|190.21|188.11|190.22|188.12|190.09|187.99|13
1653904300000|2022-05-30 09:51:40|190.22|188.12|190.2|188.1|190.22|188.12|190.19|188.09|10
1653904310000|2022-05-30 09:51:50|190.21|188.11|190.22|188.12|190.22|188.12|190.21|188.11|6
1653904320000|2022-05-30 09:52:00|190.21|188.11|190.15|188.05|190.21|188.11|190.15|188.05|5
1653904330000|2022-05-30 09:52:10|190.16|188.06|190.17|188.07|190.18|188.08|190.14|188.04|7
1653904340000|2022-05-30 09:52:20|190.16|188.06|190.16|188.06|190.16|188.06|190.16|188.06|1
1653904350000|2022-05-30 09:52:30|190.15|188.05|190.16|188.06|190.16|188.06|190.15|188.05|2
1653904380000|2022-05-30 09:53:00|190.15|188.05|190.09|187.99|190.15|188.05|190.09|187.99|4
1653904400000|2022-05-30 09:53:20|190.08|187.98|190.08|187.98|190.08|187.98|190.08|187.98|1
1653904410000|2022-05-30 09:53:30|190.07|187.97|190.05|187.95|190.08|187.98|190.05|187.95|5
1653904420000|2022-05-30 09:53:40|190.04|187.94|189.98|187.88|190.04|187.94|189.98|187.88|9
1653904430000|2022-05-30 09:53:50|189.97|187.87|189.98|187.88|189.98|187.88|189.97|187.87|2
1653904440000|2022-05-30 09:54:00|189.95|187.85|189.96|187.86|189.96|187.86|189.95|187.85|2
1653904450000|2022-05-30 09:54:10|189.94|187.84|189.95|187.85|189.98|187.88|189.94|187.84|10
1653904460000|2022-05-30 09:54:20|189.96|187.86|189.92|187.82|189.96|187.86|189.92|187.82|4
1653904470000|2022-05-30 09:54:30|189.88|187.78|189.75|187.65|189.88|187.78|189.75|187.65|9
1653904480000|2022-05-30 09:54:40|189.76|187.66|189.78|187.68|189.78|187.68|189.76|187.66|9
1653904490000|2022-05-30 09:54:50|189.77|187.67|189.77|187.67|189.77|187.67|189.77|187.67|1
1653904500000|2022-05-30 09:55:00|189.76|187.66|189.76|187.66|189.78|187.68|189.76|187.66|4
1653904510000|2022-05-30 09:55:10|189.77|187.67|189.76|187.66|189.78|187.68|189.76|187.66|4
1653904520000|2022-05-30 09:55:20|189.75|187.65|189.75|187.65|189.77|187.67|189.74|187.64|7
1653904530000|2022-05-30 09:55:30|189.73|187.63|189.73|187.63|189.73|187.63|189.73|187.63|1
1653904540000|2022-05-30 09:55:40|189.74|187.64|189.71|187.61|189.74|187.64|189.71|187.61|4
1653904570000|2022-05-30 09:56:10|189.7|187.6|189.7|187.6|189.71|187.61|189.69|187.59|5
1653904580000|2022-05-30 09:56:20|189.71|187.61|189.7|187.6|189.71|187.61|189.69|187.59|5
1653904590000|2022-05-30 09:56:30|189.68|187.58|189.65|187.55|189.69|187.59|189.65|187.55|4
1653904620000|2022-05-30 09:57:00|189.66|187.56|189.67|187.57|189.68|187.58|189.66|187.56|4
1653904630000|2022-05-30 09:57:10|189.66|187.56|189.67|187.57|189.67|187.57|189.66|187.56|2
1653904640000|2022-05-30 09:57:20|189.66|187.56|189.66|187.56|189.66|187.56|189.66|187.56|1
1653904660000|2022-05-30 09:57:40|189.67|187.57|189.69|187.59|189.79|187.69|189.67|187.57|16
1653904670000|2022-05-30 09:57:50|189.68|187.58|189.64|187.54|189.68|187.58|189.61|187.51|15
1653904680000|2022-05-30 09:58:00|189.63|187.53|189.65|187.55|189.68|187.58|189.63|187.53|12
1653904690000|2022-05-30 09:58:10|189.64|187.54|189.73|187.63|189.75|187.65|189.64|187.54|21
1653904700000|2022-05-30 09:58:20|189.74|187.64|189.76|187.66|189.79|187.69|189.74|187.64|10
1653904710000|2022-05-30 09:58:30|189.77|187.67|189.84|187.74|189.84|187.74|189.59|187.49|21
1653904720000|2022-05-30 09:58:40|189.86|187.76|189.96|187.86|189.99|187.89|189.86|187.76|19
1653904730000|2022-05-30 09:58:50|189.97|187.87|189.96|187.86|190|187.9|189.95|187.85|14
1653904740000|2022-05-30 09:59:00|189.95|187.85|189.95|187.85|189.97|187.87|189.95|187.85|7
1653904750000|2022-05-30 09:59:10|189.92|187.82|189.88|187.78|189.92|187.82|189.88|187.78|4
1653904760000|2022-05-30 09:59:20|189.86|187.76|189.86|187.76|189.87|187.77|189.86|187.76|3
1653904770000|2022-05-30 09:59:30|189.89|187.79|189.67|187.57|189.91|187.81|189.65|187.55|15
1653904780000|2022-05-30 09:59:40|189.64|187.54|189.74|187.64|189.75|187.65|189.62|187.52|18
1653904790000|2022-05-30 09:59:50|189.73|187.63|189.75|187.65|189.76|187.66|189.71|187.61|11
1653904800000|2022-05-30 10:00:00|189.74|187.64|189.78|187.68|189.82|187.72|189.66|187.56|21
1653904810000|2022-05-30 10:00:10|189.76|187.66|189.91|187.81|189.91|187.81|189.72|187.62|28
1653904820000|2022-05-30 10:00:20|189.9|187.8|189.87|187.77|189.9|187.8|189.87|187.77|8
1653904830000|2022-05-30 10:00:30|189.88|187.78|189.87|187.77|189.88|187.78|189.87|187.77|2
1653904840000|2022-05-30 10:00:40|189.88|187.78|189.88|187.78|189.88|187.78|189.87|187.77|3
1653904850000|2022-05-30 10:00:50|189.89|187.79|189.93|187.83|189.93|187.83|189.89|187.79|3
1653904870000|2022-05-30 10:01:10|189.92|187.82|189.92|187.82|189.92|187.82|189.92|187.82|1
1653904880000|2022-05-30 10:01:20|189.93|187.83|189.95|187.85|189.95|187.85|189.93|187.83|3
1653904890000|2022-05-30 10:01:30|189.96|187.86|189.95|187.85|189.96|187.86|189.94|187.84|6
1653904900000|2022-05-30 10:01:40|189.94|187.84|189.94|187.84|189.94|187.84|189.94|187.84|1
1653904910000|2022-05-30 10:01:50|189.95|187.85|189.95|187.85|189.95|187.85|189.95|187.85|1
1653904920000|2022-05-30 10:02:00|189.96|187.86|190.02|187.92|190.02|187.92|189.96|187.86|11
1653904930000|2022-05-30 10:02:10|190.01|187.91|190.22|188.12|190.22|188.12|189.98|187.88|15
1653904940000|2022-05-30 10:02:20|190.24|188.14|190.29|188.19|190.31|188.21|190.24|188.14|11
1653904950000|2022-05-30 10:02:30|190.28|188.18|190.27|188.17|190.28|188.18|190.26|188.16|8
1653904960000|2022-05-30 10:02:40|190.26|188.16|190.28|188.18|190.29|188.19|190.26|188.16|6
1653904970000|2022-05-30 10:02:50|190.29|188.19|190.28|188.18|190.3|188.2|190.27|188.17|5
1653904980000|2022-05-30 10:03:00|190.29|188.19|190.3|188.2|190.31|188.21|190.27|188.17|9
1653904990000|2022-05-30 10:03:10|190.31|188.21|190.28|188.18|190.31|188.21|190.27|188.17|7
1653905000000|2022-05-30 10:03:20|190.29|188.19|190.34|188.24|190.34|188.24|190.29|188.19|10
1653905010000|2022-05-30 10:03:30|190.33|188.23|190.4|188.3|190.43|188.33|190.33|188.23|6
1653905020000|2022-05-30 10:03:40|190.41|188.31|190.38|188.28|190.42|188.32|190.37|188.27|9
1653905030000|2022-05-30 10:03:50|190.39|188.29|190.35|188.25|190.39|188.29|190.35|188.25|7
1653905040000|2022-05-30 10:04:00|190.29|188.19|190.06|187.96|190.29|188.19|190.06|187.96|23
1653905050000|2022-05-30 10:04:10|190.05|187.95|189.98|187.88|190.05|187.95|189.97|187.87|11
1653905060000|2022-05-30 10:04:20|189.97|187.87|189.98|187.88|189.99|187.89|189.96|187.86|14
1653905070000|2022-05-30 10:04:30|189.99|187.89|189.99|187.89|189.99|187.89|189.98|187.88|3
1653905080000|2022-05-30 10:04:40|189.98|187.88|189.99|187.89|189.99|187.89|189.98|187.88|8
1653905100000|2022-05-30 10:05:00|189.94|187.84|189.92|187.82|189.94|187.84|189.91|187.81|4
1653905110000|2022-05-30 10:05:10|189.91|187.81|189.77|187.67|189.91|187.81|189.73|187.63|17
1653905120000|2022-05-30 10:05:20|189.79|187.69|189.67|187.57|189.79|187.69|189.66|187.56|13
1653905130000|2022-05-30 10:05:30|189.68|187.58|189.69|187.59|189.72|187.62|189.68|187.58|14
1653905140000|2022-05-30 10:05:40|189.68|187.58|189.69|187.59|189.72|187.62|189.67|187.57|10
1653905150000|2022-05-30 10:05:50|189.68|187.58|189.69|187.59|189.71|187.61|189.66|187.56|10
1653905160000|2022-05-30 10:06:00|189.68|187.58|189.64|187.54|189.68|187.58|189.63|187.53|6
1653905170000|2022-05-30 10:06:10|189.65|187.55|189.64|187.54|189.65|187.55|189.64|187.54|2
1653905180000|2022-05-30 10:06:20|189.7|187.6|189.67|187.57|189.7|187.6|189.67|187.57|4
1653905190000|2022-05-30 10:06:30|189.66|187.56|189.65|187.55|189.67|187.57|189.65|187.55|7
1653905200000|2022-05-30 10:06:40|189.68|187.58|189.68|187.58|189.68|187.58|189.67|187.57|3
1653905210000|2022-05-30 10:06:50|189.67|187.57|189.68|187.58|189.68|187.58|189.67|187.57|2
1653905220000|2022-05-30 10:07:00|189.67|187.57|189.68|187.58|189.68|187.58|189.67|187.57|4
1653905240000|2022-05-30 10:07:20|189.69|187.59|189.69|187.59|189.7|187.6|189.69|187.59|3
1653905250000|2022-05-30 10:07:30|189.68|187.58|189.68|187.58|189.68|187.58|189.68|187.58|1
1653905270000|2022-05-30 10:07:50|189.69|187.59|189.68|187.58|189.7|187.6|189.68|187.58|4
1653905290000|2022-05-30 10:08:10|189.66|187.56|189.64|187.54|189.66|187.56|189.64|187.54|2
1653905300000|2022-05-30 10:08:20|189.65|187.55|189.6|187.5|189.66|187.56|189.6|187.5|7
1653905310000|2022-05-30 10:08:30|189.61|187.51|189.51|187.41|189.61|187.51|189.51|187.41|10
1653905320000|2022-05-30 10:08:40|189.53|187.43|189.51|187.41|189.53|187.43|189.49|187.39|5
1653905330000|2022-05-30 10:08:50|189.5|187.4|189.43|187.33|189.5|187.4|189.41|187.31|10
1653905340000|2022-05-30 10:09:00|189.42|187.32|189.41|187.31|189.42|187.32|189.39|187.29|5
1653905350000|2022-05-30 10:09:10|189.42|187.32|189.42|187.32|189.42|187.32|189.42|187.32|1
1653905360000|2022-05-30 10:09:20|189.47|187.37|189.49|187.39|189.51|187.41|189.47|187.37|9
1653905370000|2022-05-30 10:09:30|189.47|187.37|189.41|187.31|189.48|187.38|189.4|187.3|14
1653905380000|2022-05-30 10:09:40|189.4|187.3|189.33|187.23|189.42|187.32|189.33|187.23|11
1653905390000|2022-05-30 10:09:50|189.34|187.24|189.34|187.24|189.35|187.25|189.34|187.24|3
1653905400000|2022-05-30 10:10:00|189.35|187.25|189.35|187.25|189.37|187.27|189.34|187.24|7
1653905410000|2022-05-30 10:10:10|189.27|187.17|189.17|187.07|189.27|187.17|189.17|187.07|7
1653905420000|2022-05-30 10:10:20|189.11|187.01|189.07|186.97|189.18|187.08|188.99|186.89|15
1653905430000|2022-05-30 10:10:30|189.06|186.96|188.96|186.86|189.06|186.96|188.93|186.83|10
1653905440000|2022-05-30 10:10:40|188.98|186.88|188.83|186.73|188.98|186.88|188.82|186.72|17
1653905450000|2022-05-30 10:10:50|188.82|186.72|188.65|186.55|188.82|186.72|188.61|186.51|25
1653905460000|2022-05-30 10:11:00|188.64|186.54|188.83|186.73|188.9|186.8|188.64|186.54|19
1653905470000|2022-05-30 10:11:10|188.82|186.72|188.85|186.75|188.87|186.77|188.82|186.72|13
1653905480000|2022-05-30 10:11:20|188.89|186.79|188.66|186.56|188.89|186.79|188.63|186.53|17
1653905490000|2022-05-30 10:11:30|188.65|186.55|188.68|186.58|188.7|186.6|188.64|186.54|18
1653905500000|2022-05-30 10:11:40|188.7|186.6|188.73|186.63|188.77|186.67|188.69|186.59|9
1653905510000|2022-05-30 10:11:50|188.74|186.64|188.78|186.68|188.78|186.68|188.74|186.64|11
1653905520000|2022-05-30 10:12:00|188.77|186.67|188.76|186.66|188.77|186.67|188.75|186.65|6
1653905530000|2022-05-30 10:12:10|188.75|186.65|188.76|186.66|188.77|186.67|188.75|186.65|8
1653905540000|2022-05-30 10:12:20|188.75|186.65|188.79|186.69|188.82|186.72|188.75|186.65|13
1653905550000|2022-05-30 10:12:30|188.75|186.65|188.63|186.53|188.75|186.65|188.63|186.53|12
1653905560000|2022-05-30 10:12:40|188.61|186.51|188.66|186.56|188.66|186.56|188.61|186.51|9
1653905570000|2022-05-30 10:12:50|188.71|186.61|188.74|186.64|188.75|186.65|188.69|186.59|20
1653905580000|2022-05-30 10:13:00|188.77|186.67|188.71|186.61|188.77|186.67|188.7|186.6|11
1653905590000|2022-05-30 10:13:10|188.7|186.6|188.67|186.57|188.72|186.62|188.67|186.57|8
1653905600000|2022-05-30 10:13:20|188.69|186.59|188.69|186.59|188.69|186.59|188.69|186.59|1
1653905610000|2022-05-30 10:13:30|188.68|186.58|188.71|186.61|188.71|186.61|188.68|186.58|6
1653905630000|2022-05-30 10:13:50|188.72|186.62|188.7|186.6|188.72|186.62|188.69|186.59|7
1653905640000|2022-05-30 10:14:00|188.68|186.58|188.83|186.73|188.83|186.73|188.68|186.58|14
1653905650000|2022-05-30 10:14:10|188.84|186.74|188.93|186.83|188.93|186.83|188.81|186.71|12
1653905660000|2022-05-30 10:14:20|188.92|186.82|188.85|186.75|188.92|186.82|188.8|186.7|9
1653905670000|2022-05-30 10:14:30|188.86|186.76|188.86|186.76|188.86|186.76|188.83|186.73|13
1653905680000|2022-05-30 10:14:40|188.85|186.75|188.89|186.79|188.89|186.79|188.85|186.75|4
1653905690000|2022-05-30 10:14:50|188.87|186.77|188.94|186.84|188.94|186.84|188.87|186.77|10
1653905700000|2022-05-30 10:15:00|188.92|186.82|188.77|186.67|188.92|186.82|188.77|186.67|10
1653905710000|2022-05-30 10:15:10|188.78|186.68|188.72|186.62|188.79|186.69|188.71|186.61|12
1653905720000|2022-05-30 10:15:20|188.74|186.64|188.72|186.62|188.74|186.64|188.7|186.6|9
1653905730000|2022-05-30 10:15:30|188.71|186.61|188.72|186.62|188.72|186.62|188.7|186.6|3
1653905740000|2022-05-30 10:15:40|188.73|186.63|188.74|186.64|188.74|186.64|188.71|186.61|6
1653905750000|2022-05-30 10:15:50|188.73|186.63|188.73|186.63|188.73|186.63|188.7|186.6|13
1653905760000|2022-05-30 10:16:00|188.74|186.64|188.75|186.65|188.76|186.66|188.73|186.63|11
1653905770000|2022-05-30 10:16:10|188.76|186.66|188.77|186.67|188.78|186.68|188.75|186.65|15
1653905780000|2022-05-30 10:16:20|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|4
1653905800000|2022-05-30 10:16:40|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1653905810000|2022-05-30 10:16:50|188.79|186.69|188.79|186.69|188.79|186.69|188.79|186.69|1
1653905820000|2022-05-30 10:17:00|188.78|186.68|188.79|186.69|188.79|186.69|188.78|186.68|2
1653905830000|2022-05-30 10:17:10|188.84|186.74|188.86|186.76|188.87|186.77|188.84|186.74|10
1653905840000|2022-05-30 10:17:20|188.85|186.75|188.83|186.73|188.86|186.76|188.83|186.73|3
1653905850000|2022-05-30 10:17:30|188.85|186.75|188.85|186.75|188.86|186.76|188.83|186.73|9
1653905860000|2022-05-30 10:17:40|188.86|186.76|188.88|186.78|188.89|186.79|188.85|186.75|8
1653905870000|2022-05-30 10:17:50|188.89|186.79|188.94|186.84|188.94|186.84|188.89|186.79|5
1653905880000|2022-05-30 10:18:00|188.95|186.85|188.94|186.84|188.95|186.85|188.94|186.84|2
1653905890000|2022-05-30 10:18:10|188.95|186.85|188.95|186.85|188.95|186.85|188.95|186.85|1
1653905900000|2022-05-30 10:18:20|188.94|186.84|188.94|186.84|188.95|186.85|188.94|186.84|3
1653905910000|2022-05-30 10:18:30|188.92|186.82|188.92|186.82|188.92|186.82|188.91|186.81|5
1653905920000|2022-05-30 10:18:40|188.93|186.83|188.93|186.83|188.93|186.83|188.92|186.82|5
1653905930000|2022-05-30 10:18:50|188.92|186.82|188.86|186.76|188.92|186.82|188.85|186.75|6
1653905940000|2022-05-30 10:19:00|188.87|186.77|188.87|186.77|188.91|186.81|188.87|186.77|9
1653905950000|2022-05-30 10:19:10|188.9|186.8|188.87|186.77|188.9|186.8|188.87|186.77|3
1653905960000|2022-05-30 10:19:20|188.86|186.76|188.86|186.76|188.88|186.78|188.86|186.76|6
1653905970000|2022-05-30 10:19:30|188.88|186.78|188.87|186.77|188.88|186.78|188.87|186.77|2
1653905980000|2022-05-30 10:19:40|188.88|186.78|188.88|186.78|188.88|186.78|188.87|186.77|3
1653905990000|2022-05-30 10:19:50|188.87|186.77|188.87|186.77|188.87|186.77|188.87|186.77|1
1653906000000|2022-05-30 10:20:00|188.88|186.78|188.89|186.79|188.92|186.82|188.88|186.78|10
1653906010000|2022-05-30 10:20:10|188.91|186.81|188.9|186.8|188.91|186.81|188.9|186.8|2
1653906020000|2022-05-30 10:20:20|188.91|186.81|188.91|186.81|188.93|186.83|188.9|186.8|4
1653906030000|2022-05-30 10:20:30|188.9|186.8|188.89|186.79|188.9|186.8|188.89|186.79|2
1653906040000|2022-05-30 10:20:40|188.92|186.82|188.93|186.83|188.93|186.83|188.9|186.8|10
1653906050000|2022-05-30 10:20:50|188.92|186.82|188.93|186.83|188.93|186.83|188.92|186.82|2
1653906060000|2022-05-30 10:21:00|188.92|186.82|189.03|186.93|189.05|186.95|188.92|186.82|8
1653906070000|2022-05-30 10:21:10|189.04|186.94|189.02|186.92|189.04|186.94|189.02|186.92|2
1653906080000|2022-05-30 10:21:20|189.03|186.93|189.01|186.91|189.03|186.93|189|186.9|6
1653906090000|2022-05-30 10:21:30|188.98|186.88|188.98|186.88|188.98|186.88|188.96|186.86|7
1653906100000|2022-05-30 10:21:40|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|6
1653906110000|2022-05-30 10:21:50|188.99|186.89|188.99|186.89|188.99|186.89|188.99|186.89|1
1653906120000|2022-05-30 10:22:00|189|186.9|189.04|186.94|189.1|187|189|186.9|11
1653906130000|2022-05-30 10:22:10|189.06|186.96|189.06|186.96|189.07|186.97|189.05|186.95|4
1653906140000|2022-05-30 10:22:20|189.05|186.95|189.07|186.97|189.07|186.97|189.05|186.95|7
1653906150000|2022-05-30 10:22:30|189.06|186.96|189.06|186.96|189.06|186.96|189.06|186.96|1
1653906160000|2022-05-30 10:22:40|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1653906180000|2022-05-30 10:23:00|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|2
1653906190000|2022-05-30 10:23:10|189.06|186.96|189.06|186.96|189.07|186.97|189.04|186.94|10
1653906200000|2022-05-30 10:23:20|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1653906210000|2022-05-30 10:23:30|189.08|186.98|189.05|186.95|189.08|186.98|189.05|186.95|3
1653906220000|2022-05-30 10:23:40|189.04|186.94|188.92|186.82|189.04|186.94|188.91|186.81|7
1653906230000|2022-05-30 10:23:50|188.93|186.83|188.96|186.86|188.96|186.86|188.92|186.82|5
1653906240000|2022-05-30 10:24:00|188.95|186.85|189.02|186.92|189.02|186.92|188.95|186.85|12
1653906250000|2022-05-30 10:24:10|189.04|186.94|189.01|186.91|189.04|186.94|189.01|186.91|4
1653906260000|2022-05-30 10:24:20|189.03|186.93|189.02|186.92|189.03|186.93|189|186.9|5
1653906270000|2022-05-30 10:24:30|189.01|186.91|188.99|186.89|189.01|186.91|188.99|186.89|2
1653906280000|2022-05-30 10:24:40|189|186.9|188.98|186.88|189|186.9|188.98|186.88|2
1653906290000|2022-05-30 10:24:50|188.99|186.89|188.96|186.86|188.99|186.89|188.96|186.86|3
1653906300000|2022-05-30 10:25:00|188.98|186.88|188.98|186.88|189|186.9|188.98|186.88|5
1653906310000|2022-05-30 10:25:10|188.97|186.87|188.93|186.83|188.97|186.87|188.91|186.81|7
1653906320000|2022-05-30 10:25:20|188.94|186.84|188.93|186.83|188.94|186.84|188.93|186.83|2
1653906330000|2022-05-30 10:25:30|188.92|186.82|188.75|186.65|188.92|186.82|188.75|186.65|17
1653906340000|2022-05-30 10:25:40|188.74|186.64|188.79|186.69|188.79|186.69|188.73|186.63|8
1653906350000|2022-05-30 10:25:50|188.8|186.7|188.85|186.75|188.87|186.77|188.8|186.7|7
1653906360000|2022-05-30 10:26:00|188.86|186.76|188.9|186.8|188.97|186.87|188.86|186.76|10
1653906370000|2022-05-30 10:26:10|188.91|186.81|188.88|186.78|188.93|186.83|188.86|186.76|11
1653906380000|2022-05-30 10:26:20|188.89|186.79|188.88|186.78|188.89|186.79|188.88|186.78|2
1653906390000|2022-05-30 10:26:30|188.89|186.79|188.87|186.77|188.9|186.8|188.87|186.77|9
1653906400000|2022-05-30 10:26:40|188.89|186.79|188.88|186.78|188.89|186.79|188.87|186.77|4
1653906410000|2022-05-30 10:26:50|188.87|186.77|188.76|186.66|188.87|186.77|188.75|186.65|13
1653906420000|2022-05-30 10:27:00|188.79|186.69|188.82|186.72|188.82|186.72|188.79|186.69|7
1653906430000|2022-05-30 10:27:10|188.81|186.71|188.79|186.69|188.82|186.72|188.78|186.68|9
1653906450000|2022-05-30 10:27:30|188.76|186.66|188.73|186.63|188.76|186.66|188.73|186.63|4
1653906460000|2022-05-30 10:27:40|188.74|186.64|188.74|186.64|188.74|186.64|188.73|186.63|3
1653906470000|2022-05-30 10:27:50|188.76|186.66|188.73|186.63|188.77|186.67|188.72|186.62|10
1653906480000|2022-05-30 10:28:00|188.74|186.64|188.74|186.64|188.74|186.64|188.72|186.62|9
1653906490000|2022-05-30 10:28:10|188.73|186.63|188.74|186.64|188.74|186.64|188.73|186.63|2
1653906500000|2022-05-30 10:28:20|188.77|186.67|188.78|186.68|188.78|186.68|188.77|186.67|2
1653906510000|2022-05-30 10:28:30|188.79|186.69|188.84|186.74|188.86|186.76|188.79|186.69|7
1653906520000|2022-05-30 10:28:40|188.85|186.75|188.87|186.77|188.88|186.78|188.84|186.74|13
1653906530000|2022-05-30 10:28:50|188.88|186.78|188.89|186.79|188.91|186.81|188.88|186.78|8
1653906540000|2022-05-30 10:29:00|188.88|186.78|188.88|186.78|188.88|186.78|188.88|186.78|1
1653906550000|2022-05-30 10:29:10|188.89|186.79|188.91|186.81|188.92|186.82|188.89|186.79|6
1653906560000|2022-05-30 10:29:20|188.9|186.8|188.89|186.79|188.9|186.8|188.89|186.79|2
1653906570000|2022-05-30 10:29:30|188.9|186.8|188.9|186.8|188.9|186.8|188.89|186.79|3
1653906580000|2022-05-30 10:29:40|188.89|186.79|188.87|186.77|188.89|186.79|188.87|186.77|2
1653906590000|2022-05-30 10:29:50|188.86|186.76|188.87|186.77|188.87|186.77|188.86|186.76|2
1653906600000|2022-05-30 10:30:00|188.86|186.76|188.88|186.78|188.88|186.78|188.86|186.76|3
1653906610000|2022-05-30 10:30:10|188.91|186.81|189.01|186.91|189.04|186.94|188.9|186.8|8
1653906620000|2022-05-30 10:30:20|189.02|186.92|189.02|186.92|189.04|186.94|188.94|186.84|14
1653906630000|2022-05-30 10:30:30|189.03|186.93|188.83|186.73|189.06|186.96|188.82|186.72|22
1653906640000|2022-05-30 10:30:40|188.82|186.72|189.02|186.92|189.02|186.92|188.77|186.67|24
1653906650000|2022-05-30 10:30:50|189.01|186.91|189.01|186.91|189.02|186.92|188.97|186.87|20
1653906660000|2022-05-30 10:31:00|189|186.9|188.95|186.85|189.04|186.94|188.8|186.7|25
1653906670000|2022-05-30 10:31:10|188.93|186.83|188.88|186.78|188.93|186.83|188.79|186.69|24
1653906680000|2022-05-30 10:31:20|188.89|186.79|188.81|186.71|188.91|186.81|188.75|186.65|26
1653906690000|2022-05-30 10:31:30|188.8|186.7|188.82|186.72|188.87|186.77|188.76|186.66|33
1653906700000|2022-05-30 10:31:40|188.8|186.7|188.81|186.71|188.87|186.77|188.73|186.63|31
1653906710000|2022-05-30 10:31:50|188.86|186.76|188.82|186.72|188.88|186.78|188.78|186.68|24
1653906720000|2022-05-30 10:32:00|188.81|186.71|188.79|186.69|188.82|186.72|188.79|186.69|9
1653906730000|2022-05-30 10:32:10|188.78|186.68|188.75|186.65|188.78|186.68|188.75|186.65|3
1653906740000|2022-05-30 10:32:20|188.76|186.66|188.71|186.61|188.78|186.68|188.7|186.6|7
1653906750000|2022-05-30 10:32:30|188.7|186.6|188.68|186.58|188.7|186.6|188.68|186.58|10
1653906770000|2022-05-30 10:32:50|188.67|186.57|188.68|186.58|188.68|186.58|188.67|186.57|2
1653906780000|2022-05-30 10:33:00|188.69|186.59|188.74|186.64|188.75|186.65|188.69|186.59|10
1653906790000|2022-05-30 10:33:10|188.73|186.63|188.73|186.63|188.73|186.63|188.72|186.62|3
1653906800000|2022-05-30 10:33:20|188.72|186.62|188.73|186.63|188.74|186.64|188.72|186.62|6
1653906810000|2022-05-30 10:33:30|188.72|186.62|188.7|186.6|188.73|186.63|188.7|186.6|5
1653906820000|2022-05-30 10:33:40|188.69|186.59|188.7|186.6|188.7|186.6|188.69|186.59|4
1653906830000|2022-05-30 10:33:50|188.69|186.59|188.69|186.59|188.7|186.6|188.68|186.58|5
1653906840000|2022-05-30 10:34:00|188.68|186.58|188.69|186.59|188.69|186.59|188.67|186.57|8
1653906850000|2022-05-30 10:34:10|188.68|186.58|188.69|186.59|188.69|186.59|188.68|186.58|4
1653906860000|2022-05-30 10:34:20|188.68|186.58|188.72|186.62|188.72|186.62|188.68|186.58|6
1653906870000|2022-05-30 10:34:30|188.71|186.61|188.7|186.6|188.72|186.62|188.7|186.6|6
1653906880000|2022-05-30 10:34:40|188.71|186.61|188.74|186.64|188.75|186.65|188.7|186.6|5
1653906890000|2022-05-30 10:34:50|188.73|186.63|188.73|186.63|188.73|186.63|188.73|186.63|1
1653906910000|2022-05-30 10:35:10|188.74|186.64|188.74|186.64|188.74|186.64|188.74|186.64|1
1653906920000|2022-05-30 10:35:20|188.73|186.63|188.72|186.62|188.74|186.64|188.71|186.61|8
1653906930000|2022-05-30 10:35:30|188.74|186.64|188.74|186.64|188.74|186.64|188.71|186.61|7
1653906950000|2022-05-30 10:35:50|188.73|186.63|188.74|186.64|188.74|186.64|188.7|186.6|9
1653906960000|2022-05-30 10:36:00|188.75|186.65|188.73|186.63|188.75|186.65|188.71|186.61|6
1653906970000|2022-05-30 10:36:10|188.72|186.62|188.72|186.62|188.72|186.62|188.72|186.62|1
1653907000000|2022-05-30 10:36:40|188.71|186.61|188.71|186.61|188.71|186.61|188.71|186.61|1
1653907010000|2022-05-30 10:36:50|188.72|186.62|188.72|186.62|188.72|186.62|188.72|186.62|1
1653907020000|2022-05-30 10:37:00|188.71|186.61|188.7|186.6|188.71|186.61|188.7|186.6|2
1653907030000|2022-05-30 10:37:10|188.69|186.59|188.68|186.58|188.69|186.59|188.68|186.58|2
1653907050000|2022-05-30 10:37:30|188.67|186.57|188.69|186.59|188.69|186.59|188.65|186.55|5
1653907060000|2022-05-30 10:37:40|188.68|186.58|188.55|186.45|188.68|186.58|188.55|186.45|10
1653907070000|2022-05-30 10:37:50|188.56|186.46|188.49|186.39|188.56|186.46|188.48|186.38|8
1653907080000|2022-05-30 10:38:00|188.48|186.38|188.51|186.41|188.51|186.41|188.48|186.38|10
1653907090000|2022-05-30 10:38:10|188.52|186.42|188.53|186.43|188.55|186.45|188.52|186.42|6
1653907100000|2022-05-30 10:38:20|188.52|186.42|188.6|186.5|188.6|186.5|188.52|186.42|13
1653907110000|2022-05-30 10:38:30|188.59|186.49|188.61|186.51|188.62|186.52|188.59|186.49|9
1653907120000|2022-05-30 10:38:40|188.6|186.5|188.61|186.51|188.61|186.51|188.59|186.49|10
1653907130000|2022-05-30 10:38:50|188.62|186.52|188.63|186.53|188.63|186.53|188.62|186.52|2
1653907140000|2022-05-30 10:39:00|188.62|186.52|188.67|186.57|188.67|186.57|188.62|186.52|4
1653907150000|2022-05-30 10:39:10|188.68|186.58|188.67|186.57|188.68|186.58|188.67|186.57|2
1653907160000|2022-05-30 10:39:20|188.66|186.56|188.66|186.56|188.66|186.56|188.66|186.56|1
1653907180000|2022-05-30 10:39:40|188.67|186.57|188.67|186.57|188.67|186.57|188.67|186.57|1
1653907200000|2022-05-30 10:40:00|188.66|186.56|188.58|186.48|188.66|186.56|188.58|186.48|5
1653907210000|2022-05-30 10:40:10|188.57|186.47|188.6|186.5|188.6|186.5|188.57|186.47|4
1653907220000|2022-05-30 10:40:20|188.62|186.52|188.67|186.57|188.67|186.57|188.62|186.52|6
1653907230000|2022-05-30 10:40:30|188.66|186.56|188.67|186.57|188.67|186.57|188.66|186.56|2
1653907240000|2022-05-30 10:40:40|188.66|186.56|188.66|186.56|188.66|186.56|188.66|186.56|1
1653907260000|2022-05-30 10:41:00|188.67|186.57|188.67|186.57|188.67|186.57|188.67|186.57|1
1653907320000|2022-05-30 10:42:00|188.69|186.59|188.69|186.59|188.69|186.59|188.69|186.59|1
1653907330000|2022-05-30 10:42:10|188.68|186.58|188.67|186.57|188.68|186.58|188.67|186.57|2
1653907340000|2022-05-30 10:42:20|188.69|186.59|188.71|186.61|188.71|186.61|188.69|186.59|3
1653907350000|2022-05-30 10:42:30|188.7|186.6|188.69|186.59|188.7|186.6|188.69|186.59|4
1653907360000|2022-05-30 10:42:40|188.7|186.6|188.71|186.61|188.72|186.62|188.7|186.6|4
1653907380000|2022-05-30 10:43:00|188.7|186.6|188.72|186.62|188.72|186.62|188.69|186.59|5
1653907390000|2022-05-30 10:43:10|188.7|186.6|188.66|186.56|188.7|186.6|188.64|186.54|5
1653907400000|2022-05-30 10:43:20|188.69|186.59|188.7|186.6|188.7|186.6|188.69|186.59|2
1653907410000|2022-05-30 10:43:30|188.69|186.59|188.69|186.59|188.69|186.59|188.69|186.59|1
1653907420000|2022-05-30 10:43:40|188.7|186.6|188.69|186.59|188.7|186.6|188.69|186.59|2
1653907430000|2022-05-30 10:43:50|188.67|186.57|188.67|186.57|188.67|186.57|188.67|186.57|1
1653907440000|2022-05-30 10:44:00|188.66|186.56|188.66|186.56|188.67|186.57|188.66|186.56|3
1653907450000|2022-05-30 10:44:10|188.67|186.57|188.68|186.58|188.69|186.59|188.67|186.57|9
1653907460000|2022-05-30 10:44:20|188.67|186.57|188.67|186.57|188.67|186.57|188.66|186.56|3
1653907470000|2022-05-30 10:44:30|188.68|186.58|188.71|186.61|188.71|186.61|188.68|186.58|6
1653907480000|2022-05-30 10:44:40|188.7|186.6|188.7|186.6|188.7|186.6|188.69|186.59|3
1653907490000|2022-05-30 10:44:50|188.71|186.61|188.94|186.84|188.98|186.88|188.71|186.61|17
1653907500000|2022-05-30 10:45:00|188.95|186.85|188.88|186.78|188.95|186.85|188.88|186.78|8
1653907510000|2022-05-30 10:45:10|188.87|186.77|188.85|186.75|188.88|186.78|188.85|186.75|6
1653907520000|2022-05-30 10:45:20|188.84|186.74|188.82|186.72|188.84|186.74|188.8|186.7|7
1653907540000|2022-05-30 10:45:40|188.83|186.73|188.82|186.72|188.83|186.73|188.82|186.72|2
1653907560000|2022-05-30 10:46:00|188.81|186.71|188.8|186.7|188.81|186.71|188.8|186.7|2
1653907570000|2022-05-30 10:46:10|188.79|186.69|188.79|186.69|188.79|186.69|188.79|186.69|1
1653907580000|2022-05-30 10:46:20|188.77|186.67|188.75|186.65|188.77|186.67|188.74|186.64|5
1653907590000|2022-05-30 10:46:30|188.77|186.67|188.77|186.67|188.77|186.67|188.75|186.65|4
1653907600000|2022-05-30 10:46:40|188.76|186.66|188.79|186.69|188.8|186.7|188.76|186.66|4
1653907610000|2022-05-30 10:46:50|188.8|186.7|188.79|186.69|188.8|186.7|188.79|186.69|2
1653907620000|2022-05-30 10:47:00|188.8|186.7|188.72|186.62|188.8|186.7|188.71|186.61|6
1653907630000|2022-05-30 10:47:10|188.73|186.63|188.74|186.64|188.74|186.64|188.73|186.63|2
1653907640000|2022-05-30 10:47:20|188.78|186.68|188.81|186.71|188.83|186.73|188.78|186.68|5
1653907660000|2022-05-30 10:47:40|188.8|186.7|188.8|186.7|188.8|186.7|188.8|186.7|1
1653907680000|2022-05-30 10:48:00|188.81|186.71|188.81|186.71|188.86|186.76|188.81|186.71|10
1653907690000|2022-05-30 10:48:10|188.82|186.72|188.82|186.72|188.82|186.72|188.82|186.72|1
1653907700000|2022-05-30 10:48:20|188.84|186.74|188.84|186.74|188.85|186.75|188.84|186.74|3
1653907710000|2022-05-30 10:48:30|188.85|186.75|188.83|186.73|188.85|186.75|188.83|186.73|5
1653907720000|2022-05-30 10:48:40|188.79|186.69|188.78|186.68|188.79|186.69|188.78|186.68|4
1653907730000|2022-05-30 10:48:50|188.79|186.69|188.82|186.72|188.83|186.73|188.79|186.69|4
1653907740000|2022-05-30 10:49:00|188.83|186.73|188.83|186.73|188.85|186.75|188.82|186.72|10
1653907760000|2022-05-30 10:49:20|188.81|186.71|188.81|186.71|188.81|186.71|188.81|186.71|1
1653907770000|2022-05-30 10:49:30|188.82|186.72|188.78|186.68|188.82|186.72|188.75|186.65|9
1653907780000|2022-05-30 10:49:40|188.79|186.69|188.79|186.69|188.79|186.69|188.79|186.69|1
1653907800000|2022-05-30 10:50:00|188.78|186.68|188.79|186.69|188.8|186.7|188.78|186.68|3
1653907810000|2022-05-30 10:50:10|188.77|186.67|188.77|186.67|188.77|186.67|188.74|186.64|5
1653907820000|2022-05-30 10:50:20|188.76|186.66|188.74|186.64|188.76|186.66|188.74|186.64|2
1653907840000|2022-05-30 10:50:40|188.73|186.63|188.71|186.61|188.73|186.63|188.71|186.61|3
1653907850000|2022-05-30 10:50:50|188.72|186.62|188.69|186.59|188.72|186.62|188.67|186.57|7
1653907880000|2022-05-30 10:51:20|188.68|186.58|188.68|186.58|188.68|186.58|188.68|186.58|1
1653907890000|2022-05-30 10:51:30|188.7|186.6|188.7|186.6|188.7|186.6|188.7|186.6|1
1653907900000|2022-05-30 10:51:40|188.69|186.59|188.68|186.58|188.69|186.59|188.68|186.58|2
1653907920000|2022-05-30 10:52:00|188.64|186.54|188.63|186.53|188.64|186.54|188.62|186.52|6
1653907930000|2022-05-30 10:52:10|188.65|186.55|188.65|186.55|188.65|186.55|188.65|186.55|1
1653907960000|2022-05-30 10:52:40|188.66|186.56|188.67|186.57|188.69|186.59|188.66|186.56|4
1653907970000|2022-05-30 10:52:50|188.66|186.56|188.65|186.55|188.66|186.56|188.65|186.55|2
1653907990000|2022-05-30 10:53:10|188.67|186.57|188.67|186.57|188.67|186.57|188.66|186.56|3
1653908010000|2022-05-30 10:53:30|188.68|186.58|188.68|186.58|188.68|186.58|188.68|186.58|1
1653908020000|2022-05-30 10:53:40|188.67|186.57|188.65|186.55|188.67|186.57|188.65|186.55|3
1653908030000|2022-05-30 10:53:50|188.64|186.54|188.64|186.54|188.64|186.54|188.64|186.54|1
1653908060000|2022-05-30 10:54:20|188.65|186.55|188.64|186.54|188.65|186.55|188.64|186.54|2
1653908070000|2022-05-30 10:54:30|188.65|186.55|188.64|186.54|188.65|186.55|188.64|186.54|4
1653908080000|2022-05-30 10:54:40|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1653908090000|2022-05-30 10:54:50|188.62|186.52|188.58|186.48|188.62|186.52|188.55|186.45|6
1653908100000|2022-05-30 10:55:00|188.57|186.47|188.61|186.51|188.63|186.53|188.57|186.47|8
1653908120000|2022-05-30 10:55:20|188.6|186.5|188.56|186.46|188.61|186.51|188.56|186.46|10
1653908130000|2022-05-30 10:55:30|188.55|186.45|188.54|186.44|188.58|186.48|188.54|186.44|9
1653908140000|2022-05-30 10:55:40|188.55|186.45|188.51|186.41|188.55|186.45|188.51|186.41|6
1653908150000|2022-05-30 10:55:50|188.52|186.42|188.52|186.42|188.52|186.42|188.52|186.42|1
1653908160000|2022-05-30 10:56:00|188.51|186.41|188.52|186.42|188.54|186.44|188.51|186.41|6
1653908170000|2022-05-30 10:56:10|188.53|186.43|188.52|186.42|188.53|186.43|188.52|186.42|2
1653908180000|2022-05-30 10:56:20|188.54|186.44|188.55|186.45|188.55|186.45|188.51|186.41|4
1653908190000|2022-05-30 10:56:30|188.56|186.46|188.53|186.43|188.56|186.46|188.51|186.41|13
1653908200000|2022-05-30 10:56:40|188.55|186.45|188.56|186.46|188.56|186.46|188.55|186.45|2
1653908210000|2022-05-30 10:56:50|188.54|186.44|188.52|186.42|188.54|186.44|188.51|186.41|8
1653908220000|2022-05-30 10:57:00|188.53|186.43|188.54|186.44|188.54|186.44|188.53|186.43|4
1653908240000|2022-05-30 10:57:20|188.56|186.46|188.54|186.44|188.56|186.46|188.54|186.44|4
1653908250000|2022-05-30 10:57:30|188.53|186.43|188.52|186.42|188.53|186.43|188.51|186.41|4
1653908260000|2022-05-30 10:57:40|188.51|186.41|188.51|186.41|188.52|186.42|188.5|186.4|9
1653908270000|2022-05-30 10:57:50|188.49|186.39|188.51|186.41|188.52|186.42|188.49|186.39|8
1653908280000|2022-05-30 10:58:00|188.52|186.42|188.52|186.42|188.52|186.42|188.52|186.42|1
1653908290000|2022-05-30 10:58:10|188.53|186.43|188.54|186.44|188.54|186.44|188.53|186.43|4
1653908320000|2022-05-30 10:58:40|188.53|186.43|188.53|186.43|188.54|186.44|188.53|186.43|3
1653908330000|2022-05-30 10:58:50|188.54|186.44|188.54|186.44|188.54|186.44|188.54|186.44|1
1653908370000|2022-05-30 10:59:30|188.55|186.45|188.55|186.45|188.55|186.45|188.55|186.45|1
1653908380000|2022-05-30 10:59:40|188.54|186.44|188.54|186.44|188.54|186.44|188.54|186.44|1
1653908400000|2022-05-30 11:00:00|188.55|186.45|188.6|186.5|188.6|186.5|188.55|186.45|8
1653908410000|2022-05-30 11:00:10|188.59|186.49|188.61|186.51|188.61|186.51|188.58|186.48|7
1653908420000|2022-05-30 11:00:20|188.6|186.5|188.6|186.5|188.6|186.5|188.6|186.5|1
1653908430000|2022-05-30 11:00:30|188.59|186.49|188.65|186.55|188.67|186.57|188.59|186.49|5
1653908440000|2022-05-30 11:00:40|188.66|186.56|188.67|186.57|188.67|186.57|188.66|186.56|4
1653908450000|2022-05-30 11:00:50|188.66|186.56|188.73|186.63|188.73|186.63|188.66|186.56|10
1653908460000|2022-05-30 11:01:00|188.74|186.64|188.75|186.65|188.75|186.65|188.74|186.64|2
1653908490000|2022-05-30 11:01:30|188.72|186.62|188.74|186.64|188.74|186.64|188.72|186.62|3
1653908510000|2022-05-30 11:01:50|188.73|186.63|188.66|186.56|188.73|186.63|188.66|186.56|3
1653908520000|2022-05-30 11:02:00|188.64|186.54|188.65|186.55|188.66|186.56|188.64|186.54|6
1653908530000|2022-05-30 11:02:10|188.66|186.56|188.66|186.56|188.68|186.58|188.66|186.56|10
1653908550000|2022-05-30 11:02:30|188.67|186.57|188.68|186.58|188.68|186.58|188.66|186.56|4
1653908560000|2022-05-30 11:02:40|188.69|186.59|188.68|186.58|188.7|186.6|188.68|186.58|6
1653908570000|2022-05-30 11:02:50|188.69|186.59|188.7|186.6|188.7|186.6|188.68|186.58|4
1653908580000|2022-05-30 11:03:00|188.68|186.58|188.68|186.58|188.71|186.61|188.68|186.58|5
1653908590000|2022-05-30 11:03:10|188.67|186.57|188.67|186.57|188.67|186.57|188.67|186.57|1
1653908600000|2022-05-30 11:03:20|188.68|186.58|188.64|186.54|188.68|186.58|188.64|186.54|7
1653908610000|2022-05-30 11:03:30|188.65|186.55|188.66|186.56|188.67|186.57|188.65|186.55|4
1653908620000|2022-05-30 11:03:40|188.68|186.58|188.71|186.61|188.72|186.62|188.68|186.58|8
1653908630000|2022-05-30 11:03:50|188.72|186.62|188.66|186.56|188.72|186.62|188.66|186.56|4
1653908640000|2022-05-30 11:04:00|188.67|186.57|188.69|186.59|188.69|186.59|188.66|186.56|3
1653908650000|2022-05-30 11:04:10|188.68|186.58|188.65|186.55|188.68|186.58|188.65|186.55|4
1653908660000|2022-05-30 11:04:20|188.66|186.56|188.66|186.56|188.67|186.57|188.66|186.56|3
1653908670000|2022-05-30 11:04:30|188.63|186.53|188.62|186.52|188.66|186.56|188.62|186.52|4
1653908680000|2022-05-30 11:04:40|188.61|186.51|188.61|186.51|188.62|186.52|188.61|186.51|3
1653908690000|2022-05-30 11:04:50|188.6|186.5|188.5|186.4|188.6|186.5|188.48|186.38|13
1653908700000|2022-05-30 11:05:00|188.51|186.41|188.5|186.4|188.52|186.42|188.49|186.39|11
1653908710000|2022-05-30 11:05:10|188.51|186.41|188.51|186.41|188.51|186.41|188.5|186.4|3
1653908720000|2022-05-30 11:05:20|188.5|186.4|188.51|186.41|188.51|186.41|188.5|186.4|6
1653908730000|2022-05-30 11:05:30|188.5|186.4|188.51|186.41|188.51|186.41|188.49|186.39|7
1653908740000|2022-05-30 11:05:40|188.52|186.42|188.51|186.41|188.52|186.42|188.51|186.41|2
1653908750000|2022-05-30 11:05:50|188.5|186.4|188.5|186.4|188.5|186.4|188.5|186.4|1
1653908760000|2022-05-30 11:06:00|188.49|186.39|188.57|186.47|188.57|186.47|188.48|186.38|11
1653908770000|2022-05-30 11:06:10|188.58|186.48|188.58|186.48|188.59|186.49|188.58|186.48|3
1653908780000|2022-05-30 11:06:20|188.59|186.49|188.59|186.49|188.59|186.49|188.58|186.48|3
1653908790000|2022-05-30 11:06:30|188.58|186.48|188.58|186.48|188.58|186.48|188.58|186.48|1
1653908800000|2022-05-30 11:06:40|188.59|186.49|188.67|186.57|188.67|186.57|188.59|186.49|14
1653908810000|2022-05-30 11:06:50|188.66|186.56|188.67|186.57|188.67|186.57|188.66|186.56|2
1653908830000|2022-05-30 11:07:10|188.64|186.54|188.64|186.54|188.64|186.54|188.64|186.54|1
1653908840000|2022-05-30 11:07:20|188.65|186.55|188.65|186.55|188.67|186.57|188.65|186.55|5
1653908850000|2022-05-30 11:07:30|188.66|186.56|188.73|186.63|188.75|186.65|188.66|186.56|10
1653908860000|2022-05-30 11:07:40|188.78|186.68|188.96|186.86|188.99|186.89|188.78|186.68|13
1653908870000|2022-05-30 11:07:50|188.94|186.84|188.97|186.87|188.97|186.87|188.94|186.84|3
1653908880000|2022-05-30 11:08:00|188.95|186.85|188.96|186.86|188.96|186.86|188.95|186.85|2
1653908890000|2022-05-30 11:08:10|188.94|186.84|188.89|186.79|188.94|186.84|188.89|186.79|6
1653908900000|2022-05-30 11:08:20|188.9|186.8|188.9|186.8|188.9|186.8|188.89|186.79|5
1653908910000|2022-05-30 11:08:30|188.89|186.79|188.8|186.7|188.89|186.79|188.8|186.7|7
1653908920000|2022-05-30 11:08:40|188.79|186.69|188.79|186.69|188.79|186.69|188.79|186.69|1
1653908930000|2022-05-30 11:08:50|188.8|186.7|188.79|186.69|188.81|186.71|188.79|186.69|7
1653908940000|2022-05-30 11:09:00|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1653908960000|2022-05-30 11:09:20|188.79|186.69|188.8|186.7|188.82|186.72|188.79|186.69|6
1653908980000|2022-05-30 11:09:40|188.79|186.69|188.74|186.64|188.79|186.69|188.74|186.64|4
1653908990000|2022-05-30 11:09:50|188.75|186.65|188.75|186.65|188.76|186.66|188.75|186.65|3
1653909000000|2022-05-30 11:10:00|188.74|186.64|188.77|186.67|188.77|186.67|188.74|186.64|3
1653909010000|2022-05-30 11:10:10|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1653909020000|2022-05-30 11:10:20|188.79|186.69|188.79|186.69|188.8|186.7|188.79|186.69|7
1653909030000|2022-05-30 11:10:30|188.8|186.7|188.8|186.7|188.81|186.71|188.8|186.7|3
1653909050000|2022-05-30 11:10:50|188.81|186.71|188.81|186.71|188.81|186.71|188.81|186.71|1
1653909060000|2022-05-30 11:11:00|188.84|186.74|188.88|186.78|188.88|186.78|188.84|186.74|5
1653909070000|2022-05-30 11:11:10|188.92|186.82|188.96|186.86|189|186.9|188.92|186.82|10
1653909080000|2022-05-30 11:11:20|188.98|186.88|188.97|186.87|188.98|186.88|188.97|186.87|2
1653909090000|2022-05-30 11:11:30|188.96|186.86|188.96|186.86|188.96|186.86|188.96|186.86|1
1653909100000|2022-05-30 11:11:40|188.97|186.87|188.97|186.87|188.97|186.87|188.97|186.87|1
1653909110000|2022-05-30 11:11:50|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|2
1653909120000|2022-05-30 11:12:00|188.99|186.89|188.97|186.87|188.99|186.89|188.97|186.87|3
1653909130000|2022-05-30 11:12:10|188.98|186.88|189.03|186.93|189.04|186.94|188.98|186.88|9
1653909140000|2022-05-30 11:12:20|189.07|186.97|189.03|186.93|189.07|186.97|189.03|186.93|4
1653909150000|2022-05-30 11:12:30|189.04|186.94|189.04|186.94|189.04|186.94|189.04|186.94|1
1653909160000|2022-05-30 11:12:40|189.03|186.93|189.04|186.94|189.04|186.94|189.03|186.93|4
1653909170000|2022-05-30 11:12:50|189.05|186.95|189.03|186.93|189.1|187|189.03|186.93|9
1653909180000|2022-05-30 11:13:00|189.04|186.94|189.07|186.97|189.07|186.97|189.04|186.94|3
1653909190000|2022-05-30 11:13:10|189.05|186.95|189.03|186.93|189.06|186.96|189.03|186.93|9
1653909210000|2022-05-30 11:13:30|189.04|186.94|189.04|186.94|189.05|186.95|189.04|186.94|3
1653909220000|2022-05-30 11:13:40|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1653909230000|2022-05-30 11:13:50|189.06|186.96|189.14|187.04|189.14|187.04|189.06|186.96|8
1653909240000|2022-05-30 11:14:00|189.13|187.03|189.21|187.11|189.22|187.12|189.13|187.03|12
1653909250000|2022-05-30 11:14:10|189.2|187.1|189.26|187.16|189.28|187.18|189.19|187.09|11
1653909260000|2022-05-30 11:14:20|189.25|187.15|189.24|187.14|189.25|187.15|189.24|187.14|2
1653909270000|2022-05-30 11:14:30|189.25|187.15|189.27|187.17|189.28|187.18|189.25|187.15|5
1653909280000|2022-05-30 11:14:40|189.26|187.16|189.25|187.15|189.27|187.17|189.25|187.15|7
1653909300000|2022-05-30 11:15:00|189.24|187.14|189.23|187.13|189.24|187.14|189.23|187.13|4
1653909310000|2022-05-30 11:15:10|189.24|187.14|189.22|187.12|189.27|187.17|189.21|187.11|10
1653909320000|2022-05-30 11:15:20|189.21|187.11|189.23|187.13|189.23|187.13|189.21|187.11|2
1653909330000|2022-05-30 11:15:30|189.21|187.11|189.23|187.13|189.25|187.15|189.21|187.11|7
1653909340000|2022-05-30 11:15:40|189.22|187.12|189.21|187.11|189.22|187.12|189.2|187.1|3
1653909360000|2022-05-30 11:16:00|189.22|187.12|189.24|187.14|189.24|187.14|189.22|187.12|6
1653909370000|2022-05-30 11:16:10|189.23|187.13|189.25|187.15|189.25|187.15|189.23|187.13|2
1653909380000|2022-05-30 11:16:20|189.26|187.16|189.29|187.19|189.29|187.19|189.26|187.16|3
1653909390000|2022-05-30 11:16:30|189.28|187.18|189.28|187.18|189.28|187.18|189.28|187.18|1
1653909400000|2022-05-30 11:16:40|189.27|187.17|189.26|187.16|189.27|187.17|189.26|187.16|4
1653909410000|2022-05-30 11:16:50|189.25|187.15|189.21|187.11|189.25|187.15|189.21|187.11|4
1653909420000|2022-05-30 11:17:00|189.2|187.1|189.2|187.1|189.2|187.1|189.2|187.1|1
1653909430000|2022-05-30 11:17:10|189.21|187.11|189.23|187.13|189.3|187.2|189.21|187.11|7
1653909440000|2022-05-30 11:17:20|189.25|187.15|189.22|187.12|189.25|187.15|189.22|187.12|2
1653909450000|2022-05-30 11:17:30|189.21|187.11|189.2|187.1|189.21|187.11|189.2|187.1|2
1653909460000|2022-05-30 11:17:40|189.21|187.11|189.26|187.16|189.26|187.16|189.21|187.11|10
1653909470000|2022-05-30 11:17:50|189.28|187.18|189.27|187.17|189.28|187.18|189.27|187.17|2
1653909480000|2022-05-30 11:18:00|189.26|187.16|189.26|187.16|189.26|187.16|189.26|187.16|1
1653909490000|2022-05-30 11:18:10|189.25|187.15|189.21|187.11|189.25|187.15|189.2|187.1|9
1653909500000|2022-05-30 11:18:20|189.22|187.12|189.26|187.16|189.26|187.16|189.22|187.12|3
1653909510000|2022-05-30 11:18:30|189.27|187.17|189.27|187.17|189.27|187.17|189.27|187.17|1
1653909520000|2022-05-30 11:18:40|189.26|187.16|189.25|187.15|189.26|187.16|189.25|187.15|2
1653909530000|2022-05-30 11:18:50|189.24|187.14|189.19|187.09|189.25|187.15|189.18|187.08|9
1653909540000|2022-05-30 11:19:00|189.18|187.08|189.21|187.11|189.22|187.12|189.18|187.08|6
1653909550000|2022-05-30 11:19:10|189.2|187.1|189.19|187.09|189.2|187.1|189.19|187.09|2
1653909560000|2022-05-30 11:19:20|189.2|187.1|189.18|187.08|189.2|187.1|189.18|187.08|5
1653909570000|2022-05-30 11:19:30|189.17|187.07|189.18|187.08|189.19|187.09|189.16|187.06|6
1653909580000|2022-05-30 11:19:40|189.19|187.09|189.2|187.1|189.2|187.1|189.19|187.09|2
1653909590000|2022-05-30 11:19:50|189.19|187.09|189.18|187.08|189.19|187.09|189.18|187.08|2
1653909600000|2022-05-30 11:20:00|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1653909610000|2022-05-30 11:20:10|189.17|187.07|189.19|187.09|189.23|187.13|189.17|187.07|14
1653909620000|2022-05-30 11:20:20|189.18|187.08|189.19|187.09|189.19|187.09|189.17|187.07|3
1653909640000|2022-05-30 11:20:40|189.2|187.1|189.21|187.11|189.22|187.12|189.2|187.1|5
1653909660000|2022-05-30 11:21:00|189.22|187.12|189.25|187.15|189.25|187.15|189.22|187.12|4
1653909670000|2022-05-30 11:21:10|189.27|187.17|189.24|187.14|189.27|187.17|189.24|187.14|4
1653909680000|2022-05-30 11:21:20|189.23|187.13|189.18|187.08|189.23|187.13|189.18|187.08|4
1653909690000|2022-05-30 11:21:30|189.21|187.11|189.2|187.1|189.21|187.11|189.17|187.07|5
1653909700000|2022-05-30 11:21:40|189.19|187.09|189.19|187.09|189.19|187.09|189.19|187.09|1
1653909710000|2022-05-30 11:21:50|189.18|187.08|189.19|187.09|189.19|187.09|189.17|187.07|3
1653909720000|2022-05-30 11:22:00|189.18|187.08|189.19|187.09|189.19|187.09|189.18|187.08|4
1653909730000|2022-05-30 11:22:10|189.24|187.14|189.23|187.13|189.24|187.14|189.23|187.13|4
1653909740000|2022-05-30 11:22:20|189.24|187.14|189.24|187.14|189.24|187.14|189.24|187.14|1
1653909750000|2022-05-30 11:22:30|189.23|187.13|189.18|187.08|189.23|187.13|189.17|187.07|10
1653909760000|2022-05-30 11:22:40|189.19|187.09|189.19|187.09|189.19|187.09|189.18|187.08|3
1653909770000|2022-05-30 11:22:50|189.2|187.1|189.24|187.14|189.24|187.14|189.2|187.1|6
1653909780000|2022-05-30 11:23:00|189.25|187.15|189.25|187.15|189.25|187.15|189.24|187.14|3
1653909790000|2022-05-30 11:23:10|189.27|187.17|189.3|187.2|189.3|187.2|189.27|187.17|6
1653909800000|2022-05-30 11:23:20|189.29|187.19|189.3|187.2|189.31|187.21|189.29|187.19|6
1653909810000|2022-05-30 11:23:30|189.31|187.21|189.32|187.22|189.32|187.22|189.31|187.21|2
1653909820000|2022-05-30 11:23:40|189.31|187.21|189.31|187.21|189.31|187.21|189.31|187.21|1
1653909840000|2022-05-30 11:24:00|189.3|187.2|189.29|187.19|189.3|187.2|189.29|187.19|4
1653909850000|2022-05-30 11:24:10|189.3|187.2|189.31|187.21|189.32|187.22|189.3|187.2|5
1653909860000|2022-05-30 11:24:20|189.32|187.22|189.43|187.33|189.49|187.39|189.32|187.22|13
1653909870000|2022-05-30 11:24:30|189.44|187.34|189.44|187.34|189.44|187.34|189.43|187.33|5
1653909890000|2022-05-30 11:24:50|189.43|187.33|189.47|187.37|189.47|187.37|189.42|187.32|7
1653909900000|2022-05-30 11:25:00|189.46|187.36|189.46|187.36|189.47|187.37|189.46|187.36|3
1653909930000|2022-05-30 11:25:30|189.47|187.37|189.52|187.42|189.53|187.43|189.47|187.37|14
1653909940000|2022-05-30 11:25:40|189.51|187.41|189.67|187.57|189.69|187.59|189.51|187.41|10
1653909950000|2022-05-30 11:25:50|189.68|187.58|189.52|187.42|189.68|187.58|189.45|187.35|19
1653909960000|2022-05-30 11:26:00|189.49|187.39|189.5|187.4|189.55|187.45|189.46|187.36|11
1653909970000|2022-05-30 11:26:10|189.53|187.43|189.58|187.48|189.6|187.5|189.5|187.4|12
1653909980000|2022-05-30 11:26:20|189.56|187.46|189.55|187.45|189.56|187.46|189.54|187.44|8
1653909990000|2022-05-30 11:26:30|189.54|187.44|189.55|187.45|189.56|187.46|189.54|187.44|5
1653910000000|2022-05-30 11:26:40|189.54|187.44|189.54|187.44|189.55|187.45|189.53|187.43|4
1653910010000|2022-05-30 11:26:50|189.53|187.43|189.54|187.44|189.55|187.45|189.53|187.43|4
1653910020000|2022-05-30 11:27:00|189.55|187.45|189.54|187.44|189.55|187.45|189.54|187.44|2
1653910030000|2022-05-30 11:27:10|189.55|187.45|189.53|187.43|189.55|187.45|189.53|187.43|3
1653910040000|2022-05-30 11:27:20|189.54|187.44|189.56|187.46|189.56|187.46|189.54|187.44|3
1653910050000|2022-05-30 11:27:30|189.57|187.47|189.57|187.47|189.6|187.5|189.56|187.46|11
1653910060000|2022-05-30 11:27:40|189.58|187.48|189.67|187.57|189.67|187.57|189.58|187.48|15
1653910070000|2022-05-30 11:27:50|189.66|187.56|189.63|187.53|189.66|187.56|189.63|187.53|3
1653910080000|2022-05-30 11:28:00|189.62|187.52|189.61|187.51|189.62|187.52|189.61|187.51|2
1653910090000|2022-05-30 11:28:10|189.62|187.52|189.63|187.53|189.63|187.53|189.62|187.52|2
1653910110000|2022-05-30 11:28:30|189.66|187.56|189.67|187.57|189.67|187.57|189.65|187.55|4
1653910120000|2022-05-30 11:28:40|189.66|187.56|189.63|187.53|189.66|187.56|189.63|187.53|2
1653910130000|2022-05-30 11:28:50|189.64|187.54|189.64|187.54|189.65|187.55|189.63|187.53|7
1653910140000|2022-05-30 11:29:00|189.65|187.55|189.6|187.5|189.65|187.55|189.6|187.5|4
1653910150000|2022-05-30 11:29:10|189.61|187.51|189.65|187.55|189.66|187.56|189.61|187.51|11
1653910160000|2022-05-30 11:29:20|189.66|187.56|189.73|187.63|189.73|187.63|189.66|187.56|9
1653910170000|2022-05-30 11:29:30|189.74|187.64|189.9|187.8|189.95|187.85|189.74|187.64|13
1653910180000|2022-05-30 11:29:40|189.89|187.79|189.9|187.8|189.94|187.84|189.88|187.78|18
1653910190000|2022-05-30 11:29:50|189.89|187.79|189.89|187.79|189.9|187.8|189.89|187.79|5
1653910200000|2022-05-30 11:30:00|189.9|187.8|189.81|187.71|189.9|187.8|189.81|187.71|9
1653910210000|2022-05-30 11:30:10|189.8|187.7|189.76|187.66|189.8|187.7|189.76|187.66|2
1653910220000|2022-05-30 11:30:20|189.75|187.65|189.77|187.67|189.77|187.67|189.75|187.65|3
1653910230000|2022-05-30 11:30:30|189.75|187.65|189.73|187.63|189.75|187.65|189.73|187.63|3
1653910240000|2022-05-30 11:30:40|189.72|187.62|189.7|187.6|189.72|187.62|189.7|187.6|2
1653910250000|2022-05-30 11:30:50|189.71|187.61|189.72|187.62|189.72|187.62|189.71|187.61|2
1653910260000|2022-05-30 11:31:00|189.73|187.63|189.76|187.66|189.77|187.67|189.73|187.63|5
1653910270000|2022-05-30 11:31:10|189.77|187.67|189.75|187.65|189.77|187.67|189.74|187.64|7
1653910280000|2022-05-30 11:31:20|189.76|187.66|189.75|187.65|189.76|187.66|189.75|187.65|6
1653910290000|2022-05-30 11:31:30|189.76|187.66|189.78|187.68|189.79|187.69|189.76|187.66|5
1653910300000|2022-05-30 11:31:40|189.76|187.66|189.77|187.67|189.77|187.67|189.63|187.53|13
1653910310000|2022-05-30 11:31:50|189.84|187.74|189.84|187.74|189.85|187.75|189.83|187.73|5
1653910320000|2022-05-30 11:32:00|189.85|187.75|189.84|187.74|189.86|187.76|189.82|187.72|8
1653910330000|2022-05-30 11:32:10|189.83|187.73|189.9|187.8|189.91|187.81|189.8|187.7|10
1653910340000|2022-05-30 11:32:20|189.89|187.79|189.88|187.78|189.89|187.79|189.84|187.74|6
1653910350000|2022-05-30 11:32:30|189.87|187.77|189.88|187.78|189.89|187.79|189.87|187.77|7
1653910360000|2022-05-30 11:32:40|189.87|187.77|189.91|187.81|189.91|187.81|189.86|187.76|12
1653910380000|2022-05-30 11:33:00|189.92|187.82|189.8|187.7|189.92|187.82|189.8|187.7|11
1653910390000|2022-05-30 11:33:10|189.79|187.69|189.8|187.7|189.8|187.7|189.79|187.69|2
1653910400000|2022-05-30 11:33:20|189.79|187.69|189.8|187.7|189.8|187.7|189.79|187.69|6
1653910410000|2022-05-30 11:33:30|189.79|187.69|189.77|187.67|189.79|187.69|189.76|187.66|3
1653910420000|2022-05-30 11:33:40|189.76|187.66|189.75|187.65|189.77|187.67|189.75|187.65|4
1653910430000|2022-05-30 11:33:50|189.74|187.64|189.71|187.61|189.74|187.64|189.7|187.6|5
1653910440000|2022-05-30 11:34:00|189.72|187.62|189.78|187.68|189.78|187.68|189.72|187.62|8
1653910450000|2022-05-30 11:34:10|189.77|187.67|189.78|187.68|189.78|187.68|189.77|187.67|4
1653910460000|2022-05-30 11:34:20|189.77|187.67|189.73|187.63|189.78|187.68|189.73|187.63|6
1653910490000|2022-05-30 11:34:50|189.74|187.64|189.74|187.64|189.74|187.64|189.74|187.64|1
1653910500000|2022-05-30 11:35:00|189.73|187.63|189.74|187.64|189.74|187.64|189.73|187.63|4
1653910510000|2022-05-30 11:35:10|189.73|187.63|189.74|187.64|189.74|187.64|189.73|187.63|4
1653910520000|2022-05-30 11:35:20|189.75|187.65|189.73|187.63|189.75|187.65|189.72|187.62|8
1653910530000|2022-05-30 11:35:30|189.72|187.62|189.74|187.64|189.74|187.64|189.72|187.62|4
1653910540000|2022-05-30 11:35:40|189.75|187.65|189.74|187.64|189.75|187.65|189.74|187.64|2
1653910550000|2022-05-30 11:35:50|189.73|187.63|189.73|187.63|189.73|187.63|189.72|187.62|3
1653910560000|2022-05-30 11:36:00|189.72|187.62|189.71|187.61|189.72|187.62|189.71|187.61|2
1653910570000|2022-05-30 11:36:10|189.7|187.6|189.72|187.62|189.72|187.62|189.7|187.6|2
1653910580000|2022-05-30 11:36:20|189.71|187.61|189.72|187.62|189.74|187.64|189.65|187.55|15
1653910590000|2022-05-30 11:36:30|189.71|187.61|189.72|187.62|189.73|187.63|189.7|187.6|5
1653910600000|2022-05-30 11:36:40|189.71|187.61|189.71|187.61|189.72|187.62|189.71|187.61|3
1653910610000|2022-05-30 11:36:50|189.7|187.6|189.71|187.61|189.71|187.61|189.7|187.6|2
1653910630000|2022-05-30 11:37:10|189.7|187.6|189.76|187.66|189.76|187.66|189.7|187.6|4
1653910640000|2022-05-30 11:37:20|189.75|187.65|189.78|187.68|189.81|187.71|189.75|187.65|6
1653910650000|2022-05-30 11:37:30|189.76|187.66|189.76|187.66|189.76|187.66|189.76|187.66|1
1653910660000|2022-05-30 11:37:40|189.77|187.67|189.77|187.67|189.77|187.67|189.77|187.67|1
1653910670000|2022-05-30 11:37:50|189.81|187.71|189.76|187.66|189.81|187.71|189.76|187.66|4
1653910700000|2022-05-30 11:38:20|189.75|187.65|189.75|187.65|189.75|187.65|189.75|187.65|1
1653910710000|2022-05-30 11:38:30|189.76|187.66|189.76|187.66|189.76|187.66|189.76|187.66|1
1653910720000|2022-05-30 11:38:40|189.74|187.64|189.67|187.57|189.74|187.64|189.67|187.57|5
1653910730000|2022-05-30 11:38:50|189.64|187.54|189.66|187.56|189.67|187.57|189.64|187.54|8
1653910740000|2022-05-30 11:39:00|189.67|187.57|189.67|187.57|189.68|187.58|189.67|187.57|3
1653910750000|2022-05-30 11:39:10|189.7|187.6|189.73|187.63|189.75|187.65|189.7|187.6|6
1653910760000|2022-05-30 11:39:20|189.74|187.64|189.73|187.63|189.74|187.64|189.73|187.63|2
1653910770000|2022-05-30 11:39:30|189.74|187.64|189.73|187.63|189.74|187.64|189.73|187.63|2
1653910780000|2022-05-30 11:39:40|189.74|187.64|189.74|187.64|189.74|187.64|189.73|187.63|3
1653910790000|2022-05-30 11:39:50|189.73|187.63|189.73|187.63|189.73|187.63|189.73|187.63|1
1653910800000|2022-05-30 11:40:00|189.72|187.62|189.69|187.59|189.74|187.64|189.69|187.59|5
1653910810000|2022-05-30 11:40:10|189.68|187.58|189.68|187.58|189.68|187.58|189.68|187.58|1
1653910820000|2022-05-30 11:40:20|189.66|187.56|189.66|187.56|189.68|187.58|189.66|187.56|3
1653910830000|2022-05-30 11:40:30|189.65|187.55|189.66|187.56|189.66|187.56|189.64|187.54|5
1653910840000|2022-05-30 11:40:40|189.65|187.55|189.57|187.47|189.65|187.55|189.56|187.46|4
1653910850000|2022-05-30 11:40:50|189.59|187.49|189.59|187.49|189.6|187.5|189.59|187.49|9
1653910860000|2022-05-30 11:41:00|189.6|187.5|189.58|187.48|189.6|187.5|189.58|187.48|6
1653910870000|2022-05-30 11:41:10|189.57|187.47|189.58|187.48|189.6|187.5|189.57|187.47|4
1653910880000|2022-05-30 11:41:20|189.57|187.47|189.57|187.47|189.58|187.48|189.57|187.47|3
1653910890000|2022-05-30 11:41:30|189.58|187.48|189.45|187.35|189.58|187.48|189.43|187.33|8
1653910900000|2022-05-30 11:41:40|189.41|187.31|189.45|187.35|189.45|187.35|189.41|187.31|6
1653910910000|2022-05-30 11:41:50|189.46|187.36|189.46|187.36|189.47|187.37|189.46|187.36|3
1653910920000|2022-05-30 11:42:00|189.47|187.37|189.48|187.38|189.48|187.38|189.46|187.36|6
1653910930000|2022-05-30 11:42:10|189.49|187.39|189.56|187.46|189.56|187.46|189.46|187.36|10
1653910940000|2022-05-30 11:42:20|189.57|187.47|189.55|187.45|189.58|187.48|189.55|187.45|4
1653910950000|2022-05-30 11:42:30|189.54|187.44|189.55|187.45|189.55|187.45|189.54|187.44|4
1653910960000|2022-05-30 11:42:40|189.54|187.44|189.56|187.46|189.56|187.46|189.54|187.44|3
1653910970000|2022-05-30 11:42:50|189.57|187.47|189.64|187.54|189.65|187.55|189.57|187.47|7
1653910990000|2022-05-30 11:43:10|189.63|187.53|189.61|187.51|189.63|187.53|189.61|187.51|3
1653911000000|2022-05-30 11:43:20|189.62|187.52|189.63|187.53|189.63|187.53|189.62|187.52|2
1653911020000|2022-05-30 11:43:40|189.62|187.52|189.62|187.52|189.63|187.53|189.61|187.51|5
1653911030000|2022-05-30 11:43:50|189.63|187.53|189.66|187.56|189.66|187.56|189.63|187.53|4
1653911040000|2022-05-30 11:44:00|189.63|187.53|189.64|187.54|189.65|187.55|189.63|187.53|5
1653911050000|2022-05-30 11:44:10|189.63|187.53|189.61|187.51|189.63|187.53|189.61|187.51|3
1653911060000|2022-05-30 11:44:20|189.58|187.48|189.57|187.47|189.58|187.48|189.57|187.47|2
1653911070000|2022-05-30 11:44:30|189.61|187.51|189.61|187.51|189.63|187.53|189.61|187.51|6
1653911080000|2022-05-30 11:44:40|189.62|187.52|189.62|187.52|189.64|187.54|189.61|187.51|10
1653911090000|2022-05-30 11:44:50|189.63|187.53|189.64|187.54|189.64|187.54|189.63|187.53|2
1653911100000|2022-05-30 11:45:00|189.63|187.53|189.55|187.45|189.63|187.53|189.55|187.45|6
1653911120000|2022-05-30 11:45:20|189.54|187.44|189.51|187.41|189.54|187.44|189.5|187.4|6
1653911130000|2022-05-30 11:45:30|189.5|187.4|189.53|187.43|189.53|187.43|189.5|187.4|3
1653911140000|2022-05-30 11:45:40|189.54|187.44|189.51|187.41|189.54|187.44|189.51|187.41|3
1653911150000|2022-05-30 11:45:50|189.57|187.47|189.59|187.49|189.6|187.5|189.57|187.47|5
1653911160000|2022-05-30 11:46:00|189.57|187.47|189.54|187.44|189.57|187.47|189.54|187.44|2
1653911200000|2022-05-30 11:46:40|189.55|187.45|189.55|187.45|189.55|187.45|189.54|187.44|3
1653911210000|2022-05-30 11:46:50|189.53|187.43|189.5|187.4|189.53|187.43|189.49|187.39|5
1653911230000|2022-05-30 11:47:10|189.51|187.41|189.5|187.4|189.51|187.41|189.5|187.4|2
1653911240000|2022-05-30 11:47:20|189.47|187.37|189.49|187.39|189.49|187.39|189.47|187.37|7
1653911260000|2022-05-30 11:47:40|189.48|187.38|189.47|187.37|189.48|187.38|189.47|187.37|2
1653911270000|2022-05-30 11:47:50|189.46|187.36|189.46|187.36|189.47|187.37|189.45|187.35|4
1653911280000|2022-05-30 11:48:00|189.45|187.35|189.45|187.35|189.46|187.36|189.44|187.34|6
1653911290000|2022-05-30 11:48:10|189.46|187.36|189.45|187.35|189.46|187.36|189.44|187.34|6
1653911300000|2022-05-30 11:48:20|189.48|187.38|189.47|187.37|189.48|187.38|189.47|187.37|2
1653911320000|2022-05-30 11:48:40|189.48|187.38|189.49|187.39|189.49|187.39|189.48|187.38|2
1653911330000|2022-05-30 11:48:50|189.48|187.38|189.48|187.38|189.48|187.38|189.48|187.38|1
1653911340000|2022-05-30 11:49:00|189.45|187.35|189.42|187.32|189.45|187.35|189.42|187.32|3
1653911350000|2022-05-30 11:49:10|189.39|187.29|189.37|187.27|189.39|187.29|189.37|187.27|5
1653911360000|2022-05-30 11:49:20|189.38|187.28|189.36|187.26|189.38|187.28|189.34|187.24|5
1653911370000|2022-05-30 11:49:30|189.38|187.28|189.35|187.25|189.38|187.28|189.32|187.22|10
1653911380000|2022-05-30 11:49:40|189.34|187.24|189.34|187.24|189.34|187.24|189.34|187.24|1
1653911410000|2022-05-30 11:50:10|189.35|187.25|189.36|187.26|189.36|187.26|189.34|187.24|6
1653911420000|2022-05-30 11:50:20|189.35|187.25|189.35|187.25|189.37|187.27|189.35|187.25|5
1653911430000|2022-05-30 11:50:30|189.34|187.24|189.34|187.24|189.34|187.24|189.34|187.24|1
1653911440000|2022-05-30 11:50:40|189.35|187.25|189.35|187.25|189.35|187.25|189.35|187.25|1
1653911450000|2022-05-30 11:50:50|189.34|187.24|189.33|187.23|189.34|187.24|189.33|187.23|2
1653911460000|2022-05-30 11:51:00|189.35|187.25|189.35|187.25|189.35|187.25|189.35|187.25|1
1653911470000|2022-05-30 11:51:10|189.34|187.24|189.28|187.18|189.35|187.25|189.28|187.18|11
1653911480000|2022-05-30 11:51:20|189.3|187.2|189.24|187.14|189.3|187.2|189.24|187.14|15
1653911490000|2022-05-30 11:51:30|189.27|187.17|189.27|187.17|189.29|187.19|189.25|187.15|7
1653911500000|2022-05-30 11:51:40|189.26|187.16|189.25|187.15|189.26|187.16|189.22|187.12|8
1653911510000|2022-05-30 11:51:50|189.23|187.13|189.23|187.13|189.26|187.16|189.23|187.13|11
1653911520000|2022-05-30 11:52:00|189.22|187.12|189.19|187.09|189.25|187.15|189.19|187.09|18
1653911530000|2022-05-30 11:52:10|189.18|187.08|189.18|187.08|189.2|187.1|189.17|187.07|12
1653911540000|2022-05-30 11:52:20|189.17|187.07|189.17|187.07|189.19|187.09|189.17|187.07|6
1653911550000|2022-05-30 11:52:30|189.18|187.08|189.16|187.06|189.18|187.08|189.14|187.04|8
1653911560000|2022-05-30 11:52:40|189.17|187.07|189.21|187.11|189.22|187.12|189.16|187.06|6
1653911570000|2022-05-30 11:52:50|189.19|187.09|189.2|187.1|189.2|187.1|189.19|187.09|2
1653911580000|2022-05-30 11:53:00|189.19|187.09|189.18|187.08|189.19|187.09|189.18|187.08|2
1653911590000|2022-05-30 11:53:10|189.19|187.09|189.18|187.08|189.19|187.09|189.18|187.08|4
1653911600000|2022-05-30 11:53:20|189.19|187.09|189.2|187.1|189.22|187.12|189.19|187.09|9
1653911610000|2022-05-30 11:53:30|189.21|187.11|189.18|187.08|189.21|187.11|189.18|187.08|4
1653911620000|2022-05-30 11:53:40|189.19|187.09|189.22|187.12|189.23|187.13|189.18|187.08|10
1653911630000|2022-05-30 11:53:50|189.21|187.11|189.21|187.11|189.21|187.11|189.19|187.09|5
1653911640000|2022-05-30 11:54:00|189.22|187.12|189.22|187.12|189.22|187.12|189.22|187.12|1
1653911650000|2022-05-30 11:54:10|189.23|187.13|189.23|187.13|189.23|187.13|189.22|187.12|3
1653911660000|2022-05-30 11:54:20|189.24|187.14|189.23|187.13|189.24|187.14|189.23|187.13|2
1653911670000|2022-05-30 11:54:30|189.24|187.14|189.26|187.16|189.27|187.17|189.24|187.14|3
1653911680000|2022-05-30 11:54:40|189.27|187.17|189.28|187.18|189.29|187.19|189.26|187.16|6
1653911690000|2022-05-30 11:54:50|189.27|187.17|189.28|187.18|189.28|187.18|189.27|187.17|2
1653911700000|2022-05-30 11:55:00|189.27|187.17|189.32|187.22|189.32|187.22|189.27|187.17|4
1653911710000|2022-05-30 11:55:10|189.3|187.2|189.31|187.21|189.32|187.22|189.3|187.2|4
1653911720000|2022-05-30 11:55:20|189.32|187.22|189.35|187.25|189.35|187.25|189.3|187.2|5
1653911730000|2022-05-30 11:55:30|189.34|187.24|189.32|187.22|189.35|187.25|189.32|187.22|5
1653911740000|2022-05-30 11:55:40|189.36|187.26|189.37|187.27|189.37|187.27|189.35|187.25|4
1653911750000|2022-05-30 11:55:50|189.36|187.26|189.33|187.23|189.36|187.26|189.3|187.2|9
1653911760000|2022-05-30 11:56:00|189.32|187.22|189.31|187.21|189.32|187.22|189.31|187.21|2
1653911780000|2022-05-30 11:56:20|189.3|187.2|189.3|187.2|189.3|187.2|189.3|187.2|1
1653911790000|2022-05-30 11:56:30|189.31|187.21|189.3|187.2|189.31|187.21|189.3|187.2|2
1653911800000|2022-05-30 11:56:40|189.26|187.16|189.26|187.16|189.26|187.16|189.25|187.15|3
1653911810000|2022-05-30 11:56:50|189.29|187.19|189.29|187.19|189.29|187.19|189.28|187.18|3
1653911820000|2022-05-30 11:57:00|189.3|187.2|189.32|187.22|189.32|187.22|189.3|187.2|6
1653911830000|2022-05-30 11:57:10|189.34|187.24|189.34|187.24|189.34|187.24|189.34|187.24|1
1653911860000|2022-05-30 11:57:40|189.33|187.23|189.34|187.24|189.34|187.24|189.33|187.23|2
1653911870000|2022-05-30 11:57:50|189.33|187.23|189.33|187.23|189.33|187.23|189.32|187.22|3
1653911880000|2022-05-30 11:58:00|189.31|187.21|189.29|187.19|189.31|187.21|189.29|187.19|3
1653911890000|2022-05-30 11:58:10|189.3|187.2|189.32|187.22|189.34|187.24|189.3|187.2|5
1653911900000|2022-05-30 11:58:20|189.33|187.23|189.28|187.18|189.33|187.23|189.28|187.18|7
1653911920000|2022-05-30 11:58:40|189.27|187.17|189.27|187.17|189.27|187.17|189.27|187.17|1
1653911930000|2022-05-30 11:58:50|189.28|187.18|189.28|187.18|189.28|187.18|189.28|187.18|1
1653911940000|2022-05-30 11:59:00|189.27|187.17|189.25|187.15|189.27|187.17|189.2|187.1|9
1653911950000|2022-05-30 11:59:10|189.24|187.14|189.36|187.26|189.37|187.27|189.24|187.14|9
1653911960000|2022-05-30 11:59:20|189.35|187.25|189.4|187.3|189.4|187.3|189.35|187.25|5
1653911970000|2022-05-30 11:59:30|189.38|187.28|189.42|187.32|189.42|187.32|189.38|187.28|4
1653911980000|2022-05-30 11:59:40|189.39|187.29|189.4|187.3|189.41|187.31|189.39|187.29|4
1653911990000|2022-05-30 11:59:50|189.41|187.31|189.41|187.31|189.42|187.32|189.41|187.31|3
1653912000000|2022-05-30 12:00:00|189.39|187.29|189.37|187.27|189.39|187.29|189.35|187.25|8
1653912010000|2022-05-30 12:00:10|189.36|187.26|189.33|187.23|189.36|187.26|189.32|187.22|5
1653912020000|2022-05-30 12:00:20|189.34|187.24|189.47|187.37|189.48|187.38|189.34|187.24|13
1653912030000|2022-05-30 12:00:30|189.46|187.36|189.45|187.35|189.46|187.36|189.44|187.34|4
1653912050000|2022-05-30 12:00:50|189.47|187.37|189.46|187.36|189.47|187.37|189.45|187.35|4
1653912060000|2022-05-30 12:01:00|189.47|187.37|189.46|187.36|189.47|187.37|189.46|187.36|2
1653912070000|2022-05-30 12:01:10|189.47|187.37|189.47|187.37|189.47|187.37|189.47|187.37|1
1653912080000|2022-05-30 12:01:20|189.48|187.38|189.49|187.39|189.49|187.39|189.48|187.38|2
1653912090000|2022-05-30 12:01:30|189.5|187.4|189.51|187.41|189.51|187.41|189.5|187.4|2
1653912100000|2022-05-30 12:01:40|189.49|187.39|189.44|187.34|189.5|187.4|189.44|187.34|7
1653912110000|2022-05-30 12:01:50|189.45|187.35|189.45|187.35|189.45|187.35|189.45|187.35|1
1653912120000|2022-05-30 12:02:00|189.46|187.36|189.46|187.36|189.46|187.36|189.46|187.36|1
1653912130000|2022-05-30 12:02:10|189.47|187.37|189.47|187.37|189.47|187.37|189.47|187.37|1
1653912150000|2022-05-30 12:02:30|189.46|187.36|189.47|187.37|189.47|187.37|189.46|187.36|4
1653912160000|2022-05-30 12:02:40|189.46|187.36|189.46|187.36|189.46|187.36|189.46|187.36|1
1653912170000|2022-05-30 12:02:50|189.47|187.37|189.48|187.38|189.48|187.38|189.47|187.37|2
1653912180000|2022-05-30 12:03:00|189.49|187.39|189.49|187.39|189.49|187.39|189.49|187.39|1
1653912190000|2022-05-30 12:03:10|189.48|187.38|189.47|187.37|189.51|187.41|189.44|187.34|7
1653912200000|2022-05-30 12:03:20|189.48|187.38|189.52|187.42|189.52|187.42|189.48|187.38|5
1653912210000|2022-05-30 12:03:30|189.53|187.43|189.54|187.44|189.54|187.44|189.53|187.43|2
1653912220000|2022-05-30 12:03:40|189.53|187.43|189.52|187.42|189.53|187.43|189.52|187.42|2
1653912230000|2022-05-30 12:03:50|189.51|187.41|189.52|187.42|189.52|187.42|189.51|187.41|2
1653912240000|2022-05-30 12:04:00|189.53|187.43|189.54|187.44|189.54|187.44|189.53|187.43|2
1653912280000|2022-05-30 12:04:40|189.57|187.47|189.59|187.49|189.6|187.5|189.56|187.46|6
1653912290000|2022-05-30 12:04:50|189.6|187.5|189.67|187.57|189.67|187.57|189.59|187.49|5
1653912300000|2022-05-30 12:05:00|189.66|187.56|189.66|187.56|189.66|187.56|189.66|187.56|1
1653912310000|2022-05-30 12:05:10|189.67|187.57|189.66|187.56|189.67|187.57|189.65|187.55|4
1653912320000|2022-05-30 12:05:20|189.67|187.57|189.67|187.57|189.67|187.57|189.67|187.57|1
1653912330000|2022-05-30 12:05:30|189.66|187.56|189.67|187.57|189.67|187.57|189.65|187.55|6
1653912340000|2022-05-30 12:05:40|189.66|187.56|189.71|187.61|189.71|187.61|189.66|187.56|4
1653912350000|2022-05-30 12:05:50|189.72|187.62|189.99|187.89|189.99|187.89|189.72|187.62|14
1653912360000|2022-05-30 12:06:00|189.98|187.88|189.98|187.88|189.98|187.88|189.94|187.84|7
1653912370000|2022-05-30 12:06:10|189.96|187.86|189.95|187.85|189.96|187.86|189.94|187.84|6
1653912380000|2022-05-30 12:06:20|189.97|187.87|190.01|187.91|190.02|187.92|189.95|187.85|13
1653912390000|2022-05-30 12:06:30|190|187.9|189.96|187.86|190.01|187.91|189.96|187.86|5
1653912400000|2022-05-30 12:06:40|189.95|187.85|189.84|187.74|189.95|187.85|189.82|187.72|8
1653912410000|2022-05-30 12:06:50|189.83|187.73|189.8|187.7|189.83|187.73|189.75|187.65|12
1653912420000|2022-05-30 12:07:00|189.79|187.69|189.76|187.66|189.82|187.72|189.75|187.65|9
1653912430000|2022-05-30 12:07:10|189.74|187.64|189.74|187.64|189.75|187.65|189.73|187.63|4
1653912440000|2022-05-30 12:07:20|189.73|187.63|189.73|187.63|189.73|187.63|189.73|187.63|1
1653912450000|2022-05-30 12:07:30|189.75|187.65|189.75|187.65|189.75|187.65|189.75|187.65|1
1653912460000|2022-05-30 12:07:40|189.74|187.64|189.74|187.64|189.74|187.64|189.74|187.64|1
1653912470000|2022-05-30 12:07:50|189.75|187.65|189.84|187.74|189.86|187.76|189.75|187.65|7
1653912480000|2022-05-30 12:08:00|189.85|187.75|189.85|187.75|189.87|187.77|189.85|187.75|6
1653912490000|2022-05-30 12:08:10|189.84|187.74|189.81|187.71|189.84|187.74|189.79|187.69|7
1653912500000|2022-05-30 12:08:20|189.82|187.72|189.87|187.77|189.88|187.78|189.82|187.72|6
1653912510000|2022-05-30 12:08:30|189.88|187.78|189.87|187.77|189.88|187.78|189.87|187.77|4
1653912520000|2022-05-30 12:08:40|189.86|187.76|189.86|187.76|189.86|187.76|189.86|187.76|1
1653912530000|2022-05-30 12:08:50|189.85|187.75|189.84|187.74|189.85|187.75|189.82|187.72|7
1653912540000|2022-05-30 12:09:00|189.85|187.75|189.86|187.76|189.87|187.77|189.84|187.74|12
1653912550000|2022-05-30 12:09:10|189.85|187.75|189.85|187.75|189.85|187.75|189.85|187.75|1
1653912560000|2022-05-30 12:09:20|189.84|187.74|189.84|187.74|189.84|187.74|189.84|187.74|1
1653912570000|2022-05-30 12:09:30|189.85|187.75|189.78|187.68|189.85|187.75|189.77|187.67|9
1653912580000|2022-05-30 12:09:40|189.79|187.69|189.78|187.68|189.79|187.69|189.77|187.67|6
1653912590000|2022-05-30 12:09:50|189.79|187.69|189.81|187.71|189.81|187.71|189.79|187.69|3
1653912600000|2022-05-30 12:10:00|189.82|187.72|189.84|187.74|189.84|187.74|189.82|187.72|5
1653912610000|2022-05-30 12:10:10|189.83|187.73|189.78|187.68|189.83|187.73|189.76|187.66|12
1653912620000|2022-05-30 12:10:20|189.77|187.67|189.77|187.67|189.78|187.68|189.77|187.67|3
1653912630000|2022-05-30 12:10:30|189.78|187.68|189.77|187.67|189.78|187.68|189.77|187.67|2
1653912640000|2022-05-30 12:10:40|189.78|187.68|189.75|187.65|189.78|187.68|189.73|187.63|6
1653912650000|2022-05-30 12:10:50|189.73|187.63|189.75|187.65|189.75|187.65|189.73|187.63|9
1653912660000|2022-05-30 12:11:00|189.74|187.64|189.7|187.6|189.74|187.64|189.7|187.6|12
1653912670000|2022-05-30 12:11:10|189.71|187.61|189.75|187.65|189.76|187.66|189.71|187.61|5
1653912680000|2022-05-30 12:11:20|189.74|187.64|189.75|187.65|189.76|187.66|189.74|187.64|3
1653912690000|2022-05-30 12:11:30|189.74|187.64|189.75|187.65|189.76|187.66|189.74|187.64|3
1653912700000|2022-05-30 12:11:40|189.71|187.61|189.71|187.61|189.72|187.62|189.7|187.6|4
1653912710000|2022-05-30 12:11:50|189.73|187.63|189.72|187.62|189.73|187.63|189.72|187.62|2
1653912720000|2022-05-30 12:12:00|189.73|187.63|189.72|187.62|189.73|187.63|189.71|187.61|4
1653912730000|2022-05-30 12:12:10|189.71|187.61|189.7|187.6|189.72|187.62|189.69|187.59|5
1653912740000|2022-05-30 12:12:20|189.69|187.59|189.7|187.6|189.71|187.61|189.69|187.59|5
1653912750000|2022-05-30 12:12:30|189.69|187.59|189.7|187.6|189.7|187.6|189.69|187.59|4
1653912760000|2022-05-30 12:12:40|189.69|187.59|189.71|187.61|189.71|187.61|189.69|187.59|2
1653912770000|2022-05-30 12:12:50|189.7|187.6|189.71|187.61|189.71|187.61|189.69|187.59|3
1653912780000|2022-05-30 12:13:00|189.7|187.6|189.8|187.7|189.81|187.71|189.69|187.59|14
1653912790000|2022-05-30 12:13:10|189.79|187.69|189.79|187.69|189.8|187.7|189.79|187.69|5
1653912800000|2022-05-30 12:13:20|189.8|187.7|189.79|187.69|189.8|187.7|189.79|187.69|2
1653912810000|2022-05-30 12:13:30|189.8|187.7|189.79|187.69|189.8|187.7|189.79|187.69|4
1653912820000|2022-05-30 12:13:40|189.8|187.7|189.77|187.67|189.8|187.7|189.77|187.67|3
1653912830000|2022-05-30 12:13:50|189.76|187.66|189.74|187.64|189.76|187.66|189.74|187.64|3
1653912840000|2022-05-30 12:14:00|189.73|187.63|189.76|187.66|189.78|187.68|189.72|187.62|18
1653912850000|2022-05-30 12:14:10|189.77|187.67|189.82|187.72|189.82|187.72|189.77|187.67|6
1653912860000|2022-05-30 12:14:20|189.83|187.73|189.86|187.76|189.87|187.77|189.83|187.73|11
1653912870000|2022-05-30 12:14:30|189.87|187.77|189.94|187.84|189.97|187.87|189.85|187.75|14
1653912880000|2022-05-30 12:14:40|189.92|187.82|189.89|187.79|189.93|187.83|189.89|187.79|4
1653912890000|2022-05-30 12:14:50|189.88|187.78|189.83|187.73|189.88|187.78|189.82|187.72|7
1653912900000|2022-05-30 12:15:00|189.84|187.74|189.82|187.72|189.86|187.76|189.82|187.72|11
1653912910000|2022-05-30 12:15:10|189.83|187.73|189.83|187.73|189.83|187.73|189.83|187.73|1
1653912920000|2022-05-30 12:15:20|189.84|187.74|189.83|187.73|189.84|187.74|189.82|187.72|4
1653912930000|2022-05-30 12:15:30|189.82|187.72|189.83|187.73|189.84|187.74|189.82|187.72|4
1653912940000|2022-05-30 12:15:40|189.82|187.72|189.79|187.69|189.82|187.72|189.79|187.69|4
1653912950000|2022-05-30 12:15:50|189.78|187.68|189.78|187.68|189.8|187.7|189.78|187.68|5
1653912960000|2022-05-30 12:16:00|189.77|187.67|189.79|187.69|189.79|187.69|189.76|187.66|9
1653912970000|2022-05-30 12:16:10|189.78|187.68|189.77|187.67|189.79|187.69|189.77|187.67|4
1653912980000|2022-05-30 12:16:20|189.78|187.68|189.77|187.67|189.78|187.68|189.77|187.67|2
1653912990000|2022-05-30 12:16:30|189.78|187.68|189.78|187.68|189.78|187.68|189.78|187.68|1
1653913000000|2022-05-30 12:16:40|189.77|187.67|189.82|187.72|189.82|187.72|189.77|187.67|7
1653913010000|2022-05-30 12:16:50|189.83|187.73|189.79|187.69|189.83|187.73|189.79|187.69|11
1653913020000|2022-05-30 12:17:00|189.8|187.7|189.75|187.65|189.8|187.7|189.75|187.65|9
1653913030000|2022-05-30 12:17:10|189.74|187.64|189.75|187.65|189.75|187.65|189.74|187.64|4
1653913040000|2022-05-30 12:17:20|189.77|187.67|189.76|187.66|189.77|187.67|189.75|187.65|4
1653913050000|2022-05-30 12:17:30|189.77|187.67|189.78|187.68|189.78|187.68|189.76|187.66|4
1653913060000|2022-05-30 12:17:40|189.77|187.67|189.77|187.67|189.78|187.68|189.76|187.66|7
1653913070000|2022-05-30 12:17:50|189.78|187.68|189.77|187.67|189.81|187.71|189.77|187.67|6
1653913080000|2022-05-30 12:18:00|189.76|187.66|189.77|187.67|189.79|187.69|189.76|187.66|6
1653913090000|2022-05-30 12:18:10|189.78|187.68|189.87|187.77|189.87|187.77|189.78|187.68|10
1653913100000|2022-05-30 12:18:20|189.88|187.78|189.86|187.76|189.88|187.78|189.85|187.75|8
1653913110000|2022-05-30 12:18:30|189.85|187.75|189.83|187.73|189.85|187.75|189.82|187.72|9
1653913120000|2022-05-30 12:18:40|189.84|187.74|189.83|187.73|189.86|187.76|189.83|187.73|8
1653913130000|2022-05-30 12:18:50|189.84|187.74|189.77|187.67|189.84|187.74|189.77|187.67|13
1653913140000|2022-05-30 12:19:00|189.75|187.65|189.83|187.73|189.84|187.74|189.75|187.65|10
1653913150000|2022-05-30 12:19:10|189.84|187.74|189.85|187.75|189.85|187.75|189.84|187.74|6
1653913160000|2022-05-30 12:19:20|189.86|187.76|190.43|188.33|190.47|188.37|189.86|187.76|34
1653913170000|2022-05-30 12:19:30|190.46|188.36|190.56|188.46|190.68|188.58|190.46|188.36|36
1653913180000|2022-05-30 12:19:40|190.53|188.43|190.73|188.63|190.74|188.64|190.51|188.41|34
1653913190000|2022-05-30 12:19:50|190.77|188.67|190.73|188.63|190.81|188.71|190.69|188.59|26
1653913200000|2022-05-30 12:20:00|190.72|188.62|190.65|188.55|190.75|188.65|190.65|188.55|27
1653913210000|2022-05-30 12:20:10|190.66|188.56|190.62|188.52|190.71|188.61|190.61|188.51|23
1653913220000|2022-05-30 12:20:20|190.64|188.54|190.54|188.44|190.65|188.55|190.53|188.43|22
1653913230000|2022-05-30 12:20:30|190.55|188.45|190.53|188.43|190.57|188.47|190.52|188.42|14
1653913240000|2022-05-30 12:20:40|190.52|188.42|190.52|188.42|190.55|188.45|190.52|188.42|10
1653913250000|2022-05-30 12:20:50|190.51|188.41|190.53|188.43|190.56|188.46|190.47|188.37|21
1653913260000|2022-05-30 12:21:00|190.52|188.42|190.39|188.29|190.56|188.46|190.38|188.28|21
1653913270000|2022-05-30 12:21:10|190.38|188.28|190.29|188.19|190.41|188.31|190.28|188.18|19
1653913280000|2022-05-30 12:21:20|190.3|188.2|190.33|188.23|190.35|188.25|190.28|188.18|17
1653913290000|2022-05-30 12:21:30|190.31|188.21|190.19|188.09|190.31|188.21|190.19|188.09|16
1653913300000|2022-05-30 12:21:40|190.2|188.1|190.16|188.06|190.21|188.11|190.14|188.04|9
1653913310000|2022-05-30 12:21:50|190.17|188.07|190.1|188|190.18|188.08|190.1|188|9
1653913320000|2022-05-30 12:22:00|190|187.9|189.93|187.83|190|187.9|189.81|187.71|18
1653913330000|2022-05-30 12:22:10|189.92|187.82|189.84|187.74|189.94|187.84|189.77|187.67|22
1653913340000|2022-05-30 12:22:20|189.87|187.77|189.84|187.74|189.92|187.82|189.84|187.74|21
1653913350000|2022-05-30 12:22:30|189.87|187.77|189.76|187.66|189.87|187.77|189.76|187.66|22
1653913360000|2022-05-30 12:22:40|189.64|187.54|189.45|187.35|189.65|187.55|189.44|187.34|30
1653913370000|2022-05-30 12:22:50|189.46|187.36|189.72|187.62|189.74|187.64|189.45|187.35|29
1653913380000|2022-05-30 12:23:00|189.73|187.63|189.69|187.59|189.76|187.66|189.69|187.59|15
1653913390000|2022-05-30 12:23:10|189.68|187.58|189.63|187.53|189.69|187.59|189.62|187.52|17
1653913400000|2022-05-30 12:23:20|189.64|187.54|189.59|187.49|189.64|187.54|189.57|187.47|12
1653913410000|2022-05-30 12:23:30|189.58|187.48|189.51|187.41|189.59|187.49|189.5|187.4|16
1653913420000|2022-05-30 12:23:40|189.5|187.4|189.44|187.34|189.52|187.42|189.41|187.31|18
1653913430000|2022-05-30 12:23:50|189.46|187.36|189.48|187.38|189.5|187.4|189.46|187.36|6
1653913440000|2022-05-30 12:24:00|189.47|187.37|189.23|187.13|189.47|187.37|189.23|187.13|22
1653913450000|2022-05-30 12:24:10|189.22|187.12|188.91|186.81|189.23|187.13|188.87|186.77|35
1653913460000|2022-05-30 12:24:20|188.93|186.83|188.99|186.89|189.01|186.91|188.83|186.73|27
1653913470000|2022-05-30 12:24:30|189|186.9|189.08|186.98|189.08|186.98|188.99|186.89|23
1653913480000|2022-05-30 12:24:40|189.1|187|189.06|186.96|189.18|187.08|189.05|186.95|18
1653913490000|2022-05-30 12:24:50|189.05|186.95|189.16|187.06|189.17|187.07|189.04|186.94|15
1653913500000|2022-05-30 12:25:00|189.15|187.05|189.12|187.02|189.16|187.06|189.08|186.98|22
1653913510000|2022-05-30 12:25:10|189.11|187.01|189.23|187.13|189.27|187.17|189.11|187.01|20
1653913520000|2022-05-30 12:25:20|189.22|187.12|189.12|187.02|189.22|187.12|189.12|187.02|12
1653913530000|2022-05-30 12:25:30|189.14|187.04|189.09|186.99|189.14|187.04|189.04|186.94|13
1653913540000|2022-05-30 12:25:40|189.08|186.98|189.09|186.99|189.09|186.99|189.07|186.97|4
1653913550000|2022-05-30 12:25:50|189.14|187.04|189.03|186.93|189.16|187.06|189.02|186.92|12
1653913560000|2022-05-30 12:26:00|189.04|186.94|189.05|186.95|189.09|186.99|189.04|186.94|9
1653913570000|2022-05-30 12:26:10|189.06|186.96|189.16|187.06|189.16|187.06|189.06|186.96|10
1653913580000|2022-05-30 12:26:20|189.13|187.03|189.13|187.03|189.15|187.05|189.13|187.03|7
1653913590000|2022-05-30 12:26:30|189.08|186.98|189.16|187.06|189.16|187.06|189.08|186.98|8
1653913600000|2022-05-30 12:26:40|189.17|187.07|189.19|187.09|189.19|187.09|189.17|187.07|3
1653913610000|2022-05-30 12:26:50|189.18|187.08|189.13|187.03|189.18|187.08|189.13|187.03|3
1653913620000|2022-05-30 12:27:00|189.12|187.02|189.1|187|189.12|187.02|189.08|186.98|6
1653913630000|2022-05-30 12:27:10|189.11|187.01|189.13|187.03|189.13|187.03|189.09|186.99|13
1653913640000|2022-05-30 12:27:20|189.1|187|189.1|187|189.11|187.01|189.09|186.99|5
1653913650000|2022-05-30 12:27:30|189.14|187.04|189.15|187.05|189.16|187.06|189.13|187.03|6
1653913660000|2022-05-30 12:27:40|189.16|187.06|189.1|187|189.16|187.06|189.1|187|10
1653913670000|2022-05-30 12:27:50|189.09|186.99|189.06|186.96|189.1|187|189.06|186.96|8
1653913680000|2022-05-30 12:28:00|189.07|186.97|189.03|186.93|189.08|186.98|189.01|186.91|11
1653913690000|2022-05-30 12:28:10|189.02|186.92|189.02|186.92|189.03|186.93|189.02|186.92|3
1653913700000|2022-05-30 12:28:20|189.01|186.91|188.84|186.74|189.03|186.93|188.8|186.7|20
1653913710000|2022-05-30 12:28:30|188.82|186.72|188.95|186.85|188.99|186.89|188.82|186.72|17
1653913720000|2022-05-30 12:28:40|188.98|186.88|188.89|186.79|188.98|186.88|188.89|186.79|15
1653913730000|2022-05-30 12:28:50|188.85|186.75|188.71|186.61|188.85|186.75|188.7|186.6|28
1653913740000|2022-05-30 12:29:00|188.7|186.6|188.51|186.41|188.7|186.6|188.51|186.41|25
1653913750000|2022-05-30 12:29:10|188.5|186.4|188.49|186.39|188.53|186.43|188.41|186.31|20
1653913760000|2022-05-30 12:29:20|188.48|186.38|188.5|186.4|188.51|186.41|188.44|186.34|16
1653913770000|2022-05-30 12:29:30|188.49|186.39|188.49|186.39|188.51|186.41|188.47|186.37|9
1653913780000|2022-05-30 12:29:40|188.47|186.37|188.39|186.29|188.47|186.37|188.39|186.29|10
1653913790000|2022-05-30 12:29:50|188.37|186.27|188.33|186.23|188.37|186.27|188.31|186.21|9
1653913800000|2022-05-30 12:30:00|188.34|186.24|188.5|186.4|188.52|186.42|188.34|186.24|28
1653913810000|2022-05-30 12:30:10|188.49|186.39|188.5|186.4|188.5|186.4|188.48|186.38|14
1653913820000|2022-05-30 12:30:20|188.53|186.43|188.52|186.42|188.6|186.5|188.52|186.42|10
1653913830000|2022-05-30 12:30:30|188.51|186.41|188.56|186.46|188.57|186.47|188.5|186.4|14
1653913840000|2022-05-30 12:30:40|188.55|186.45|188.51|186.41|188.56|186.46|188.51|186.41|15
1653913850000|2022-05-30 12:30:50|188.5|186.4|188.44|186.34|188.5|186.4|188.43|186.33|10
1653913860000|2022-05-30 12:31:00|188.43|186.33|188.37|186.27|188.43|186.33|188.32|186.22|14
1653913870000|2022-05-30 12:31:10|188.36|186.26|188.38|186.28|188.38|186.28|188.31|186.21|16
1653913880000|2022-05-30 12:31:20|188.41|186.31|188.34|186.24|188.42|186.32|188.32|186.22|18
1653913890000|2022-05-30 12:31:30|188.33|186.23|188.33|186.23|188.35|186.25|188.31|186.21|15
1653913900000|2022-05-30 12:31:40|188.32|186.22|188.28|186.18|188.32|186.22|188.24|186.14|12
1653913910000|2022-05-30 12:31:50|188.27|186.17|188.4|186.3|188.4|186.3|188.26|186.16|15
1653913920000|2022-05-30 12:32:00|188.38|186.28|188.44|186.34|188.44|186.34|188.38|186.28|5
1653913930000|2022-05-30 12:32:10|188.47|186.37|188.43|186.33|188.48|186.38|188.42|186.32|11
1653913940000|2022-05-30 12:32:20|188.44|186.34|188.24|186.14|188.46|186.36|188.24|186.14|22
1653913950000|2022-05-30 12:32:30|188.23|186.13|188.03|185.93|188.25|186.15|188.03|185.93|22
1653913960000|2022-05-30 12:32:40|188.07|185.97|188.1|186|188.28|186.18|188.06|185.96|21
1653913970000|2022-05-30 12:32:50|188.13|186.03|188.16|186.06|188.24|186.14|188.09|185.99|16
1653913980000|2022-05-30 12:33:00|188.17|186.07|187.89|185.79|188.17|186.07|187.85|185.75|24
1653913990000|2022-05-30 12:33:10|187.88|185.78|187.78|185.68|187.91|185.81|187.73|185.63|21
1653914000000|2022-05-30 12:33:20|187.77|185.67|187.67|185.57|187.77|185.67|187.66|185.56|22
1653914010000|2022-05-30 12:33:30|187.66|185.56|187.61|185.51|187.67|185.57|187.6|185.5|15
1653914020000|2022-05-30 12:33:40|187.62|185.52|187.63|185.53|187.63|185.53|187.58|185.48|11
1653914030000|2022-05-30 12:33:50|187.68|185.58|187.59|185.49|187.68|185.58|187.59|185.49|20
1653914040000|2022-05-30 12:34:00|187.6|185.5|187.5|185.4|187.6|185.5|187.5|185.4|15
1653914050000|2022-05-30 12:34:10|187.49|185.39|187.52|185.42|187.53|185.43|187.37|185.27|24
1653914060000|2022-05-30 12:34:20|187.53|185.43|187.96|185.86|188.03|185.93|187.53|185.43|26
1653914070000|2022-05-30 12:34:30|187.95|185.85|187.82|185.72|187.99|185.89|187.82|185.72|16
1653914080000|2022-05-30 12:34:40|187.84|185.74|188.1|186|188.1|186|187.84|185.74|20
1653914090000|2022-05-30 12:34:50|188.09|185.99|188.13|186.03|188.13|186.03|188.07|185.97|16
1653914100000|2022-05-30 12:35:00|188.14|186.04|188.2|186.1|188.2|186.1|188.14|186.04|12
1653914110000|2022-05-30 12:35:10|188.19|186.09|188.14|186.04|188.2|186.1|188.14|186.04|9
1653914120000|2022-05-30 12:35:20|188.15|186.05|188.15|186.05|188.2|186.1|188.14|186.04|9
1653914130000|2022-05-30 12:35:30|188.16|186.06|188.29|186.19|188.29|186.19|188.16|186.06|5
1653914140000|2022-05-30 12:35:40|188.3|186.2|188.21|186.11|188.3|186.2|188.21|186.11|7
1653914150000|2022-05-30 12:35:50|188.17|186.07|188.26|186.16|188.27|186.17|188.17|186.07|12
1653914160000|2022-05-30 12:36:00|188.28|186.18|188.3|186.2|188.31|186.21|188.28|186.18|3
1653914170000|2022-05-30 12:36:10|188.31|186.21|188.34|186.24|188.34|186.24|188.31|186.21|3
1653914180000|2022-05-30 12:36:20|188.36|186.26|188.38|186.28|188.4|186.3|188.34|186.24|16
1653914190000|2022-05-30 12:36:30|188.39|186.29|188.46|186.36|188.46|186.36|188.36|186.26|10
1653914200000|2022-05-30 12:36:40|188.47|186.37|188.46|186.36|188.47|186.37|188.46|186.36|2
1653914210000|2022-05-30 12:36:50|188.44|186.34|188.41|186.31|188.44|186.34|188.4|186.3|6
1653914220000|2022-05-30 12:37:00|188.4|186.3|188.4|186.3|188.4|186.3|188.38|186.28|7
1653914230000|2022-05-30 12:37:10|188.41|186.31|188.41|186.31|188.45|186.35|188.41|186.31|8
1653914240000|2022-05-30 12:37:20|188.43|186.33|188.46|186.36|188.49|186.39|188.43|186.33|7
1653914250000|2022-05-30 12:37:30|188.45|186.35|188.47|186.37|188.47|186.37|188.45|186.35|3
1653914260000|2022-05-30 12:37:40|188.46|186.36|188.51|186.41|188.51|186.41|188.46|186.36|6
1653914270000|2022-05-30 12:37:50|188.52|186.42|188.52|186.42|188.52|186.42|188.52|186.42|1
1653914280000|2022-05-30 12:38:00|188.54|186.44|188.54|186.44|188.56|186.46|188.53|186.43|8
1653914290000|2022-05-30 12:38:10|188.53|186.43|188.52|186.42|188.54|186.44|188.5|186.4|11
1653914300000|2022-05-30 12:38:20|188.53|186.43|188.54|186.44|188.56|186.46|188.53|186.43|12
1653914310000|2022-05-30 12:38:30|188.55|186.45|188.54|186.44|188.55|186.45|188.53|186.43|8
1653914320000|2022-05-30 12:38:40|188.56|186.46|188.42|186.32|188.56|186.46|188.41|186.31|17
1653914330000|2022-05-30 12:38:50|188.46|186.36|188.49|186.39|188.53|186.43|188.46|186.36|11
1653914340000|2022-05-30 12:39:00|188.5|186.4|188.51|186.41|188.53|186.43|188.49|186.39|10
1653914350000|2022-05-30 12:39:10|188.5|186.4|188.5|186.4|188.51|186.41|188.47|186.37|10
1653914360000|2022-05-30 12:39:20|188.51|186.41|188.53|186.43|188.55|186.45|188.51|186.41|8
1653914370000|2022-05-30 12:39:30|188.54|186.44|188.65|186.55|188.66|186.56|188.54|186.44|11
1653914380000|2022-05-30 12:39:40|188.63|186.53|188.66|186.56|188.66|186.56|188.63|186.53|12
1653914390000|2022-05-30 12:39:50|188.67|186.57|188.75|186.65|188.75|186.65|188.63|186.53|9
1653914400000|2022-05-30 12:40:00|188.76|186.66|188.76|186.66|188.86|186.76|188.73|186.63|18
1653914410000|2022-05-30 12:40:10|188.77|186.67|188.71|186.61|188.77|186.67|188.69|186.59|12
1653914430000|2022-05-30 12:40:30|188.7|186.6|188.71|186.61|188.71|186.61|188.69|186.59|6
1653914440000|2022-05-30 12:40:40|188.7|186.6|188.67|186.57|188.7|186.6|188.66|186.56|10
1653914450000|2022-05-30 12:40:50|188.66|186.56|188.68|186.58|188.69|186.59|188.65|186.55|8
1653914460000|2022-05-30 12:41:00|188.7|186.6|188.75|186.65|188.77|186.67|188.7|186.6|14
1653914470000|2022-05-30 12:41:10|188.73|186.63|188.72|186.62|188.74|186.64|188.72|186.62|8
1653914480000|2022-05-30 12:41:20|188.71|186.61|188.72|186.62|188.72|186.62|188.7|186.6|6
1653914490000|2022-05-30 12:41:30|188.71|186.61|188.71|186.61|188.73|186.63|188.66|186.56|15
1653914500000|2022-05-30 12:41:40|188.72|186.62|188.71|186.61|188.73|186.63|188.71|186.61|4
1653914510000|2022-05-30 12:41:50|188.7|186.6|188.66|186.56|188.7|186.6|188.66|186.56|8
1653914520000|2022-05-30 12:42:00|188.65|186.55|188.6|186.5|188.65|186.55|188.59|186.49|6
1653914530000|2022-05-30 12:42:10|188.59|186.49|188.54|186.44|188.61|186.51|188.5|186.4|8
1653914540000|2022-05-30 12:42:20|188.53|186.43|188.55|186.45|188.56|186.46|188.53|186.43|6
1653914550000|2022-05-30 12:42:30|188.54|186.44|188.54|186.44|188.56|186.46|188.54|186.44|7
1653914560000|2022-05-30 12:42:40|188.53|186.43|188.47|186.37|188.53|186.43|188.46|186.36|5
1653914570000|2022-05-30 12:42:50|188.48|186.38|188.47|186.37|188.48|186.38|188.46|186.36|4
1653914580000|2022-05-30 12:43:00|188.46|186.36|188.43|186.33|188.46|186.36|188.42|186.32|6
1653914590000|2022-05-30 12:43:10|188.45|186.35|188.44|186.34|188.45|186.35|188.43|186.33|4
1653914600000|2022-05-30 12:43:20|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1653914610000|2022-05-30 12:43:30|188.38|186.28|188.37|186.27|188.38|186.28|188.37|186.27|2
1653914620000|2022-05-30 12:43:40|188.36|186.26|188.3|186.2|188.36|186.26|188.28|186.18|9
1653914630000|2022-05-30 12:43:50|188.29|186.19|188.29|186.19|188.29|186.19|188.28|186.18|3
1653914640000|2022-05-30 12:44:00|188.28|186.18|188.24|186.14|188.33|186.23|188.23|186.13|13
1653914650000|2022-05-30 12:44:10|188.23|186.13|188.26|186.16|188.27|186.17|188.23|186.13|8
1653914660000|2022-05-30 12:44:20|188.27|186.17|188.26|186.16|188.28|186.18|188.24|186.14|9
1653914670000|2022-05-30 12:44:30|188.25|186.15|188.17|186.07|188.25|186.15|188.14|186.04|12
1653914680000|2022-05-30 12:44:40|188.16|186.06|188.06|185.96|188.16|186.06|188.06|185.96|13
1653914690000|2022-05-30 12:44:50|188.07|185.97|188.14|186.04|188.16|186.06|188.07|185.97|12
1653914700000|2022-05-30 12:45:00|188.13|186.03|188.05|185.95|188.13|186.03|188.05|185.95|9
1653914710000|2022-05-30 12:45:10|188.06|185.96|188.04|185.94|188.07|185.97|187.97|185.87|16
1653914720000|2022-05-30 12:45:20|188.05|185.95|188.06|185.96|188.07|185.97|188.03|185.93|10
1653914730000|2022-05-30 12:45:30|188.03|185.93|188.04|185.94|188.06|185.96|188.03|185.93|9
1653914740000|2022-05-30 12:45:40|188.05|185.95|188.04|185.94|188.08|185.98|188.03|185.93|13
1653914750000|2022-05-30 12:45:50|188.06|185.96|188.07|185.97|188.12|186.02|188.06|185.96|7
1653914760000|2022-05-30 12:46:00|188.08|185.98|188.16|186.06|188.16|186.06|188.08|185.98|8
1653914770000|2022-05-30 12:46:10|188.13|186.03|188.23|186.13|188.25|186.15|188.13|186.03|13
1653914780000|2022-05-30 12:46:20|188.24|186.14|188.22|186.12|188.25|186.15|188.21|186.11|5
1653914790000|2022-05-30 12:46:30|188.23|186.13|188.34|186.24|188.34|186.24|188.23|186.13|7
1653914800000|2022-05-30 12:46:40|188.35|186.25|188.41|186.31|188.44|186.34|188.35|186.25|15
1653914810000|2022-05-30 12:46:50|188.42|186.32|188.46|186.36|188.47|186.37|188.42|186.32|5
1653914820000|2022-05-30 12:47:00|188.44|186.34|188.41|186.31|188.45|186.35|188.41|186.31|4
1653914830000|2022-05-30 12:47:10|188.44|186.34|188.36|186.26|188.45|186.35|188.33|186.23|21
1653914840000|2022-05-30 12:47:20|188.35|186.25|188.31|186.21|188.35|186.25|188.31|186.21|11
1653914850000|2022-05-30 12:47:30|188.32|186.22|188.31|186.21|188.36|186.26|188.31|186.21|9
1653914860000|2022-05-30 12:47:40|188.32|186.22|188.31|186.21|188.33|186.23|188.31|186.21|6
1653914870000|2022-05-30 12:47:50|188.32|186.22|188.34|186.24|188.35|186.25|188.31|186.21|10
1653914880000|2022-05-30 12:48:00|188.35|186.25|187.52|185.42|188.39|186.29|187.52|185.42|18
1653914890000|2022-05-30 12:48:10|187.53|185.43|187.74|185.64|187.84|185.74|187.46|185.36|20
1653914900000|2022-05-30 12:48:20|187.72|185.62|187.63|185.53|187.72|185.62|187.59|185.49|9
1653914910000|2022-05-30 12:48:30|187.62|185.52|187.72|185.62|187.75|185.65|187.61|185.51|17
1653914920000|2022-05-30 12:48:40|187.73|185.63|187.72|185.62|187.74|185.64|187.72|185.62|7
1653914940000|2022-05-30 12:49:00|187.71|185.61|187.72|185.62|187.72|185.62|187.71|185.61|2
1653914950000|2022-05-30 12:49:10|187.71|185.61|187.67|185.57|187.72|185.62|187.67|185.57|7
1653914960000|2022-05-30 12:49:20|187.69|185.59|187.68|185.58|187.71|185.61|187.68|185.58|11
1653914970000|2022-05-30 12:49:30|187.67|185.57|187.69|185.59|187.7|185.6|187.67|185.57|10
1653914980000|2022-05-30 12:49:40|187.68|185.58|187.7|185.6|187.7|185.6|187.67|185.57|12
1653914990000|2022-05-30 12:49:50|187.69|185.59|187.7|185.6|187.7|185.6|187.69|185.59|4
1653915000000|2022-05-30 12:50:00|187.71|185.61|187.71|185.61|187.79|185.69|187.69|185.59|9
1653915010000|2022-05-30 12:50:10|187.72|185.62|187.72|185.62|187.72|185.62|187.72|185.62|1
1653915020000|2022-05-30 12:50:20|187.71|185.61|187.72|185.62|187.72|185.62|187.7|185.6|5
1653915030000|2022-05-30 12:50:30|187.75|185.65|187.79|185.69|187.79|185.69|187.74|185.64|6
1653915040000|2022-05-30 12:50:40|187.89|185.79|187.9|185.8|187.91|185.81|187.87|185.77|10
1653915050000|2022-05-30 12:50:50|187.91|185.81|187.91|185.81|187.92|185.82|187.89|185.79|7
1653915060000|2022-05-30 12:51:00|187.92|185.82|187.89|185.79|187.93|185.83|187.89|185.79|4
1653915070000|2022-05-30 12:51:10|187.9|185.8|187.93|185.83|187.93|185.83|187.9|185.8|4
1653915080000|2022-05-30 12:51:20|187.92|185.82|187.93|185.83|187.94|185.84|187.92|185.82|5
1653915090000|2022-05-30 12:51:30|187.92|185.82|187.9|185.8|187.93|185.83|187.89|185.79|6
1653915100000|2022-05-30 12:51:40|187.91|185.81|187.97|185.87|187.97|185.87|187.9|185.8|10
1653915110000|2022-05-30 12:51:50|187.96|185.86|188.01|185.91|188.01|185.91|187.95|185.85|12
1653915120000|2022-05-30 12:52:00|188.02|185.92|188.02|185.92|188.05|185.95|187.99|185.89|13
1653915130000|2022-05-30 12:52:10|188.01|185.91|188.01|185.91|188.01|185.91|188|185.9|3
1653915140000|2022-05-30 12:52:20|188.02|185.92|188.19|186.09|188.19|186.09|188.01|185.91|11
1653915150000|2022-05-30 12:52:30|188.17|186.07|188.11|186.01|188.18|186.08|188.09|185.99|17
1653915160000|2022-05-30 12:52:40|188.1|186|188.18|186.08|188.18|186.08|188.1|186|9
1653915170000|2022-05-30 12:52:50|188.19|186.09|188.12|186.02|188.19|186.09|188.12|186.02|7
1653915180000|2022-05-30 12:53:00|188.13|186.03|188.04|185.94|188.14|186.04|188.04|185.94|4
1653915190000|2022-05-30 12:53:10|188.08|185.98|188.06|185.96|188.09|185.99|188.06|185.96|9
1653915200000|2022-05-30 12:53:20|188.07|185.97|188.08|185.98|188.08|185.98|188.06|185.96|3
1653915210000|2022-05-30 12:53:30|188.09|185.99|188.07|185.97|188.11|186.01|188.06|185.96|11
1653915220000|2022-05-30 12:53:40|188.06|185.96|188.08|185.98|188.08|185.98|188.06|185.96|5
1653915230000|2022-05-30 12:53:50|188.09|185.99|188.11|186.01|188.18|186.08|188.08|185.98|19
1653915240000|2022-05-30 12:54:00|188.13|186.03|188.18|186.08|188.18|186.08|188.11|186.01|10
1653915250000|2022-05-30 12:54:10|188.17|186.07|188.49|186.39|188.49|186.39|188.17|186.07|16
1653915260000|2022-05-30 12:54:20|188.57|186.47|188.44|186.34|188.69|186.59|188.44|186.34|28
1653915270000|2022-05-30 12:54:30|188.43|186.33|188.36|186.26|188.46|186.36|188.35|186.25|15
1653915280000|2022-05-30 12:54:40|188.35|186.25|188.31|186.21|188.37|186.27|188.25|186.15|21
1653915290000|2022-05-30 12:54:50|188.29|186.19|188.02|185.92|188.31|186.21|188.02|185.92|25
1653915300000|2022-05-30 12:55:00|188.06|185.96|188.16|186.06|188.18|186.08|188.05|185.95|15
1653915310000|2022-05-30 12:55:10|188.15|186.05|188.23|186.13|188.27|186.17|188.08|185.98|15
1653915320000|2022-05-30 12:55:20|188.24|186.14|188.19|186.09|188.24|186.14|188.17|186.07|9
1653915330000|2022-05-30 12:55:30|188.18|186.08|188.17|186.07|188.18|186.08|188.17|186.07|4
1653915340000|2022-05-30 12:55:40|188.14|186.04|188.1|186|188.14|186.04|188.08|185.98|10
1653915350000|2022-05-30 12:55:50|188.12|186.02|188.15|186.05|188.15|186.05|188.11|186.01|6
1653915360000|2022-05-30 12:56:00|188.16|186.06|188.17|186.07|188.19|186.09|188.14|186.04|8
1653915370000|2022-05-30 12:56:10|188.11|186.01|188.11|186.01|188.13|186.03|188.08|185.98|12
1653915380000|2022-05-30 12:56:20|188.1|186|188.08|185.98|188.1|186|188.06|185.96|7
1653915390000|2022-05-30 12:56:30|188.07|185.97|188.08|185.98|188.09|185.99|188.07|185.97|6
1653915400000|2022-05-30 12:56:40|188.07|185.97|188.09|185.99|188.1|186|188.07|185.97|7
1653915410000|2022-05-30 12:56:50|188.08|185.98|188.08|185.98|188.09|185.99|188.08|185.98|3
1653915420000|2022-05-30 12:57:00|188.09|185.99|188.1|186|188.1|186|188.09|185.99|6
1653915430000|2022-05-30 12:57:10|188.09|185.99|188.07|185.97|188.1|186|188.07|185.97|5
1653915440000|2022-05-30 12:57:20|188.06|185.96|188.06|185.96|188.08|185.98|188.06|185.96|6
1653915460000|2022-05-30 12:57:40|188.05|185.95|188.05|185.95|188.05|185.95|188.05|185.95|1
1653915470000|2022-05-30 12:57:50|188.02|185.92|187.97|185.87|188.02|185.92|187.97|185.87|3
1653915480000|2022-05-30 12:58:00|187.99|185.89|187.99|185.89|188|185.9|187.98|185.88|5
1653915490000|2022-05-30 12:58:10|187.98|185.88|187.97|185.87|187.98|185.88|187.97|185.87|2
1653915500000|2022-05-30 12:58:20|187.99|185.89|187.99|185.89|188|185.9|187.99|185.89|3
1653915510000|2022-05-30 12:58:30|188|185.9|187.85|185.75|188|185.9|187.85|185.75|10
1653915520000|2022-05-30 12:58:40|187.87|185.77|187.91|185.81|187.94|185.84|187.86|185.76|13
1653915530000|2022-05-30 12:58:50|187.92|185.82|187.84|185.74|187.93|185.83|187.84|185.74|4
1653915540000|2022-05-30 12:59:00|187.86|185.76|187.87|185.77|187.87|185.77|187.85|185.75|4
1653915560000|2022-05-30 12:59:20|187.86|185.76|187.85|185.75|187.86|185.76|187.84|185.74|4
1653915570000|2022-05-30 12:59:30|187.87|185.77|187.82|185.72|187.87|185.77|187.79|185.69|10
1653915580000|2022-05-30 12:59:40|187.85|185.75|187.83|185.73|187.87|185.77|187.83|185.73|11
1653915590000|2022-05-30 12:59:50|187.84|185.74|187.84|185.74|187.84|185.74|187.83|185.73|5
1653915600000|2022-05-30 13:00:00|187.85|185.75|187.93|185.83|187.93|185.83|187.85|185.75|9
1653915610000|2022-05-30 13:00:10|187.94|185.84|187.91|185.81|187.96|185.86|187.91|185.81|13
1653915620000|2022-05-30 13:00:20|187.87|185.77|187.86|185.76|187.9|185.8|187.84|185.74|14
1653915630000|2022-05-30 13:00:30|187.85|185.75|187.85|185.75|187.86|185.76|187.85|185.75|3
1653915640000|2022-05-30 13:00:40|187.86|185.76|187.88|185.78|187.91|185.81|187.86|185.76|7
1653915650000|2022-05-30 13:00:50|187.89|185.79|187.84|185.74|187.89|185.79|187.83|185.73|4
1653915660000|2022-05-30 13:01:00|187.85|185.75|187.94|185.84|187.94|185.84|187.84|185.74|12
1653915670000|2022-05-30 13:01:10|187.93|185.83|187.96|185.86|187.96|185.86|187.93|185.83|5
1653915680000|2022-05-30 13:01:20|188.04|185.94|187.97|185.87|188.04|185.94|187.95|185.85|9
1653915690000|2022-05-30 13:01:30|187.99|185.89|188.12|186.02|188.12|186.02|187.96|185.86|8
1653915700000|2022-05-30 13:01:40|188.1|186|188.33|186.23|188.33|186.23|188.1|186|17
1653915710000|2022-05-30 13:01:50|188.34|186.24|188.34|186.24|188.34|186.24|188.31|186.21|12
1653915720000|2022-05-30 13:02:00|188.35|186.25|188.37|186.27|188.39|186.29|188.35|186.25|7
1653915730000|2022-05-30 13:02:10|188.36|186.26|188.39|186.29|188.39|186.29|188.33|186.23|8
1653915740000|2022-05-30 13:02:20|188.36|186.26|188.55|186.45|188.57|186.47|188.36|186.26|12
1653915750000|2022-05-30 13:02:30|188.56|186.46|188.55|186.45|188.56|186.46|188.55|186.45|6
1653915760000|2022-05-30 13:02:40|188.56|186.46|188.45|186.35|188.56|186.46|188.45|186.35|8
1653915770000|2022-05-30 13:02:50|188.46|186.36|188.37|186.27|188.47|186.37|188.35|186.25|12
1653915780000|2022-05-30 13:03:00|188.38|186.28|188.28|186.18|188.38|186.28|188.27|186.17|18
1653915790000|2022-05-30 13:03:10|188.29|186.19|188.3|186.2|188.35|186.25|188.29|186.19|13
1653915800000|2022-05-30 13:03:20|188.29|186.19|188.28|186.18|188.29|186.19|188.27|186.17|3
1653915810000|2022-05-30 13:03:30|188.27|186.17|188.19|186.09|188.27|186.17|188.15|186.05|12
1653915820000|2022-05-30 13:03:40|188.18|186.08|188.23|186.13|188.23|186.13|188.17|186.07|4
1653915830000|2022-05-30 13:03:50|188.22|186.12|188.18|186.08|188.22|186.12|188.18|186.08|5
1653915840000|2022-05-30 13:04:00|188.17|186.07|188.04|185.94|188.17|186.07|188.04|185.94|11
1653915850000|2022-05-30 13:04:10|188.05|185.95|188.06|185.96|188.06|185.96|188.02|185.92|9
1653915860000|2022-05-30 13:04:20|188.05|185.95|188|185.9|188.05|185.95|187.99|185.89|7
1653915870000|2022-05-30 13:04:30|187.99|185.89|187.95|185.85|188|185.9|187.95|185.85|10
1653915880000|2022-05-30 13:04:40|187.94|185.84|187.94|185.84|188.01|185.91|187.89|185.79|11
1653915890000|2022-05-30 13:04:50|187.87|185.77|187.88|185.78|187.89|185.79|187.87|185.77|5
1653915900000|2022-05-30 13:05:00|187.85|185.75|187.87|185.77|187.88|185.78|187.85|185.75|5
1653915910000|2022-05-30 13:05:10|187.88|185.78|187.88|185.78|187.88|185.78|187.87|185.77|5
1653915920000|2022-05-30 13:05:20|187.87|185.77|187.85|185.75|187.87|185.77|187.85|185.75|3
1653915930000|2022-05-30 13:05:30|187.84|185.74|187.8|185.7|187.85|185.75|187.8|185.7|10
1653915940000|2022-05-30 13:05:40|187.81|185.71|187.78|185.68|187.82|185.72|187.78|185.68|5
1653915950000|2022-05-30 13:05:50|187.79|185.69|187.75|185.65|187.79|185.69|187.75|185.65|7
1653915960000|2022-05-30 13:06:00|187.73|185.63|187.73|185.63|187.77|185.67|187.72|185.62|9
1653915970000|2022-05-30 13:06:10|187.74|185.64|187.68|185.58|187.75|185.65|187.67|185.57|10
1653915980000|2022-05-30 13:06:20|187.69|185.59|187.69|185.59|187.69|185.59|187.68|185.58|3
1653915990000|2022-05-30 13:06:30|187.74|185.64|187.76|185.66|187.78|185.68|187.73|185.63|8
1653916000000|2022-05-30 13:06:40|187.75|185.65|187.72|185.62|187.75|185.65|187.71|185.61|11
1653916010000|2022-05-30 13:06:50|187.73|185.63|187.7|185.6|187.73|185.63|187.69|185.59|6
1653916020000|2022-05-30 13:07:00|187.69|185.59|187.68|185.58|187.69|185.59|187.68|185.58|2
1653916030000|2022-05-30 13:07:10|187.67|185.57|187.59|185.49|187.67|185.57|187.59|185.49|3
1653916040000|2022-05-30 13:07:20|187.58|185.48|187.49|185.39|187.58|185.48|187.39|185.29|16
1653916050000|2022-05-30 13:07:30|187.48|185.38|187.51|185.41|187.51|185.41|187.43|185.33|11
1653916060000|2022-05-30 13:07:40|187.52|185.42|187.52|185.42|187.55|185.45|187.51|185.41|12
1653916070000|2022-05-30 13:07:50|187.54|185.44|187.58|185.48|187.58|185.48|187.52|185.42|7
1653916080000|2022-05-30 13:08:00|187.64|185.54|187.62|185.52|187.65|185.55|187.6|185.5|7
1653916090000|2022-05-30 13:08:10|187.63|185.53|187.67|185.57|187.7|185.6|187.63|185.53|10
1653916100000|2022-05-30 13:08:20|187.66|185.56|187.63|185.53|187.67|185.57|187.58|185.48|14
1653916110000|2022-05-30 13:08:30|187.62|185.52|187.69|185.59|187.69|185.59|187.61|185.51|11
1653916120000|2022-05-30 13:08:40|187.7|185.6|187.73|185.63|187.76|185.66|187.7|185.6|7
1653916130000|2022-05-30 13:08:50|187.74|185.64|187.73|185.63|187.77|185.67|187.73|185.63|6
1653916140000|2022-05-30 13:09:00|187.72|185.62|187.67|185.57|187.72|185.62|187.62|185.52|12
1653916150000|2022-05-30 13:09:10|187.68|185.58|187.65|185.55|187.73|185.63|187.65|185.55|8
1653916160000|2022-05-30 13:09:20|187.67|185.57|187.64|185.54|187.67|185.57|187.64|185.54|3
1653916170000|2022-05-30 13:09:30|187.63|185.53|187.6|185.5|187.63|185.53|187.6|185.5|3
1653916180000|2022-05-30 13:09:40|187.63|185.53|187.63|185.53|187.64|185.54|187.6|185.5|9
1653916190000|2022-05-30 13:09:50|187.65|185.55|187.62|185.52|187.66|185.56|187.62|185.52|7
1653916200000|2022-05-30 13:10:00|187.61|185.51|187.65|185.55|187.65|185.55|187.57|185.47|11
1653916210000|2022-05-30 13:10:10|187.66|185.56|187.65|185.55|187.67|185.57|187.65|185.55|4
1653916230000|2022-05-30 13:10:30|187.61|185.51|187.55|185.45|187.61|185.51|187.55|185.45|14
1653916240000|2022-05-30 13:10:40|187.57|185.47|187.56|185.46|187.57|185.47|187.54|185.44|8
1653916250000|2022-05-30 13:10:50|187.55|185.45|187.56|185.46|187.56|185.46|187.55|185.45|2
1653916260000|2022-05-30 13:11:00|187.54|185.44|187.57|185.47|187.57|185.47|187.49|185.39|15
1653916270000|2022-05-30 13:11:10|187.55|185.45|187.56|185.46|187.56|185.46|187.54|185.44|5
1653916280000|2022-05-30 13:11:20|187.57|185.47|187.64|185.54|187.64|185.54|187.56|185.46|13
1653916290000|2022-05-30 13:11:30|187.65|185.55|187.62|185.52|187.66|185.56|187.61|185.51|7
1653916300000|2022-05-30 13:11:40|187.63|185.53|187.62|185.52|187.65|185.55|187.62|185.52|6
1653916310000|2022-05-30 13:11:50|187.61|185.51|187.64|185.54|187.64|185.54|187.61|185.51|4
1653916320000|2022-05-30 13:12:00|187.65|185.55|187.64|185.54|187.65|185.55|187.64|185.54|2
1653916330000|2022-05-30 13:12:10|187.63|185.53|187.63|185.53|187.63|185.53|187.63|185.53|1
1653916340000|2022-05-30 13:12:20|187.61|185.51|187.51|185.41|187.61|185.51|187.5|185.4|8
1653916360000|2022-05-30 13:12:40|187.49|185.39|187.35|185.25|187.49|185.39|187.35|185.25|14
1653916370000|2022-05-30 13:12:50|187.33|185.23|187.32|185.22|187.34|185.24|187.32|185.22|4
1653916380000|2022-05-30 13:13:00|187.36|185.26|187.34|185.24|187.37|185.27|187.34|185.24|5
1653916390000|2022-05-30 13:13:10|187.33|185.23|187.32|185.22|187.34|185.24|187.32|185.22|4
1653916400000|2022-05-30 13:13:20|187.29|185.19|187.23|185.13|187.29|185.19|187.23|185.13|5
1653916410000|2022-05-30 13:13:30|187.22|185.12|187.37|185.27|187.37|185.27|187.14|185.04|16
1653916420000|2022-05-30 13:13:40|187.38|185.28|187.34|185.24|187.4|185.3|187.33|185.23|9
1653916430000|2022-05-30 13:13:50|187.33|185.23|187.29|185.19|187.39|185.29|187.29|185.19|11
1653916440000|2022-05-30 13:14:00|187.28|185.18|187.25|185.15|187.28|185.18|187.22|185.12|8
1653916450000|2022-05-30 13:14:10|187.23|185.13|187.24|185.14|187.26|185.16|187.22|185.12|6
1653916460000|2022-05-30 13:14:20|187.25|185.15|187.25|185.15|187.28|185.18|187.25|185.15|7
1653916470000|2022-05-30 13:14:30|187.24|185.14|187.22|185.12|187.25|185.15|187.16|185.06|11
1653916480000|2022-05-30 13:14:40|187.21|185.11|187.12|185.02|187.21|185.11|187.1|185|11
1653916490000|2022-05-30 13:14:50|187.13|185.03|187.17|185.07|187.19|185.09|187.13|185.03|11
1653916500000|2022-05-30 13:15:00|187.18|185.08|187.17|185.07|187.18|185.08|187.16|185.06|6
1653916510000|2022-05-30 13:15:10|187.23|185.13|187.27|185.17|187.28|185.18|187.22|185.12|17
1653916520000|2022-05-30 13:15:20|187.28|185.18|187.34|185.24|187.36|185.26|187.28|185.18|12
1653916530000|2022-05-30 13:15:30|187.35|185.25|187.37|185.27|187.42|185.32|187.35|185.25|9
1653916540000|2022-05-30 13:15:40|187.4|185.3|187.42|185.32|187.42|185.32|187.39|185.29|5
1653916550000|2022-05-30 13:15:50|187.41|185.31|187.36|185.26|187.41|185.31|187.36|185.26|6
1653916560000|2022-05-30 13:16:00|187.37|185.27|187.38|185.28|187.43|185.33|187.37|185.27|15
1653916570000|2022-05-30 13:16:10|187.37|185.27|187.32|185.22|187.37|185.27|187.32|185.22|6
1653916580000|2022-05-30 13:16:20|187.33|185.23|187.34|185.24|187.35|185.25|187.32|185.22|9
1653916590000|2022-05-30 13:16:30|187.33|185.23|187.45|185.35|187.45|185.35|187.33|185.23|11
1653916600000|2022-05-30 13:16:40|187.43|185.33|187.31|185.21|187.43|185.33|187.3|185.2|13
1653916610000|2022-05-30 13:16:50|187.3|185.2|187.3|185.2|187.33|185.23|187.28|185.18|11
1653916620000|2022-05-30 13:17:00|187.33|185.23|187.23|185.13|187.33|185.23|187.22|185.12|16
1653916630000|2022-05-30 13:17:10|187.22|185.12|187.23|185.13|187.25|185.15|187.21|185.11|9
1653916640000|2022-05-30 13:17:20|187.24|185.14|187.29|185.19|187.31|185.21|187.24|185.14|6
1653916650000|2022-05-30 13:17:30|187.31|185.21|187.3|185.2|187.31|185.21|187.3|185.2|6
1653916660000|2022-05-30 13:17:40|187.32|185.22|187.3|185.2|187.32|185.22|187.27|185.17|7
1653916670000|2022-05-30 13:17:50|187.31|185.21|187.28|185.18|187.35|185.25|187.27|185.17|14
1653916680000|2022-05-30 13:18:00|187.27|185.17|187.27|185.17|187.29|185.19|187.24|185.14|11
1653916690000|2022-05-30 13:18:10|187.28|185.18|187.28|185.18|187.3|185.2|187.27|185.17|14
1653916700000|2022-05-30 13:18:20|187.29|185.19|187.29|185.19|187.29|185.19|187.28|185.18|5
1653916710000|2022-05-30 13:18:30|187.28|185.18|187.25|185.15|187.3|185.2|187.25|185.15|10
1653916720000|2022-05-30 13:18:40|187.24|185.14|187.31|185.21|187.31|185.21|187.24|185.14|7
1653916730000|2022-05-30 13:18:50|187.3|185.2|187.29|185.19|187.31|185.21|187.27|185.17|9
1653916740000|2022-05-30 13:19:00|187.28|185.18|187.26|185.16|187.28|185.18|187.24|185.14|11
1653916750000|2022-05-30 13:19:10|187.25|185.15|187.24|185.14|187.25|185.15|187.23|185.13|6
1653916760000|2022-05-30 13:19:20|187.23|185.13|187.12|185.02|187.23|185.13|187.12|185.02|15
1653916770000|2022-05-30 13:19:30|187.11|185.01|187.1|185|187.12|185.02|187.07|184.97|19
1653916780000|2022-05-30 13:19:40|187.09|184.99|187|184.9|187.1|185|186.99|184.89|17
1653916790000|2022-05-30 13:19:50|187.01|184.91|186.98|184.88|187.03|184.93|186.98|184.88|12
1653916800000|2022-05-30 13:20:00|186.99|184.89|186.98|184.88|187.03|184.93|186.93|184.83|16
1653916810000|2022-05-30 13:20:10|186.99|184.89|187|184.9|187.01|184.91|186.98|184.88|11
1653916820000|2022-05-30 13:20:20|187.01|184.91|187.01|184.91|187.08|184.98|187.01|184.91|16
1653916830000|2022-05-30 13:20:30|187|184.9|187.06|184.96|187.06|184.96|187|184.9|14
1653916840000|2022-05-30 13:20:40|187.07|184.97|187.06|184.96|187.09|184.99|187.05|184.95|14
1653916850000|2022-05-30 13:20:50|187.05|184.95|187.06|184.96|187.07|184.97|187.04|184.94|8
1653916860000|2022-05-30 13:21:00|187.05|184.95|187.08|184.98|187.11|185.01|187.05|184.95|11
1653916870000|2022-05-30 13:21:10|187.09|184.99|187.09|184.99|187.14|185.04|187.09|184.99|13
1653916880000|2022-05-30 13:21:20|187.08|184.98|187.09|184.99|187.14|185.04|187.06|184.96|19
1653916890000|2022-05-30 13:21:30|187.1|185|187.15|185.05|187.15|185.05|187.09|184.99|8
1653916900000|2022-05-30 13:21:40|187.16|185.06|187.16|185.06|187.16|185.06|187.16|185.06|1
1653916910000|2022-05-30 13:21:50|187.13|185.03|187.13|185.03|187.13|185.03|187.11|185.01|6
1653916920000|2022-05-30 13:22:00|187.15|185.05|187.14|185.04|187.16|185.06|187.14|185.04|4
1653916930000|2022-05-30 13:22:10|187.15|185.05|187.2|185.1|187.21|185.11|187.15|185.05|5
1653916940000|2022-05-30 13:22:20|187.21|185.11|187.28|185.18|187.28|185.18|187.21|185.11|4
1653916950000|2022-05-30 13:22:30|187.38|185.28|187.39|185.29|187.4|185.3|187.38|185.28|6
1653916960000|2022-05-30 13:22:40|187.41|185.31|187.38|185.28|187.41|185.31|187.38|185.28|2
1653916970000|2022-05-30 13:22:50|187.37|185.27|187.36|185.26|187.38|185.28|187.36|185.26|5
1653916980000|2022-05-30 13:23:00|187.37|185.27|187.38|185.28|187.39|185.29|187.37|185.27|4
1653916990000|2022-05-30 13:23:10|187.39|185.29|187.38|185.28|187.39|185.29|187.38|185.28|4
1653917000000|2022-05-30 13:23:20|187.39|185.29|187.38|185.28|187.4|185.3|187.38|185.28|4
1653917010000|2022-05-30 13:23:30|187.39|185.29|187.38|185.28|187.41|185.31|187.38|185.28|6
1653917020000|2022-05-30 13:23:40|187.39|185.29|187.43|185.33|187.43|185.33|187.39|185.29|9
1653917030000|2022-05-30 13:23:50|187.42|185.32|187.38|185.28|187.42|185.32|187.38|185.28|8
1653917040000|2022-05-30 13:24:00|187.37|185.27|187.37|185.27|187.41|185.31|187.37|185.27|8
1653917050000|2022-05-30 13:24:10|187.38|185.28|187.29|185.19|187.38|185.28|187.29|185.19|8
1653917060000|2022-05-30 13:24:20|187.3|185.2|187.32|185.22|187.35|185.25|187.3|185.2|12
1653917070000|2022-05-30 13:24:30|187.3|185.2|187.33|185.23|187.33|185.23|187.29|185.19|5
1653917080000|2022-05-30 13:24:40|187.34|185.24|187.34|185.24|187.36|185.26|187.3|185.2|11
1653917090000|2022-05-30 13:24:50|187.36|185.26|187.34|185.24|187.36|185.26|187.34|185.24|5
1653917100000|2022-05-30 13:25:00|187.36|185.26|187.4|185.3|187.41|185.31|187.35|185.25|7
1653917110000|2022-05-30 13:25:10|187.41|185.31|187.39|185.29|187.45|185.35|187.39|185.29|13
1653917120000|2022-05-30 13:25:20|187.41|185.31|187.54|185.44|187.54|185.44|187.39|185.29|10
1653917130000|2022-05-30 13:25:30|187.53|185.43|187.54|185.44|187.56|185.46|187.53|185.43|14
1653917140000|2022-05-30 13:25:40|187.53|185.43|187.54|185.44|187.54|185.44|187.53|185.43|4
1653917150000|2022-05-30 13:25:50|187.55|185.45|187.53|185.43|187.55|185.45|187.52|185.42|9
1653917160000|2022-05-30 13:26:00|187.52|185.42|187.55|185.45|187.55|185.45|187.52|185.42|4
1653917170000|2022-05-30 13:26:10|187.56|185.46|187.59|185.49|187.59|185.49|187.56|185.46|4
1653917180000|2022-05-30 13:26:20|187.6|185.5|187.55|185.45|187.6|185.5|187.54|185.44|10
1653917190000|2022-05-30 13:26:30|187.54|185.44|187.5|185.4|187.54|185.44|187.47|185.37|8
1653917200000|2022-05-30 13:26:40|187.49|185.39|187.51|185.41|187.51|185.41|187.48|185.38|5
1653917210000|2022-05-30 13:26:50|187.53|185.43|187.44|185.34|187.53|185.43|187.42|185.32|9
1653917220000|2022-05-30 13:27:00|187.43|185.33|187.46|185.36|187.51|185.41|187.43|185.33|9
1653917230000|2022-05-30 13:27:10|187.45|185.35|187.44|185.34|187.46|185.36|187.43|185.33|6
1653917240000|2022-05-30 13:27:20|187.43|185.33|187.28|185.18|187.44|185.34|187.28|185.18|14
1653917250000|2022-05-30 13:27:30|187.27|185.17|187.08|184.98|187.27|185.17|187.08|184.98|13
1653917260000|2022-05-30 13:27:40|187.1|185|187.14|185.04|187.15|185.05|187.09|184.99|12
1653917270000|2022-05-30 13:27:50|187.13|185.03|187.21|185.11|187.21|185.11|187.13|185.03|14
1653917280000|2022-05-30 13:28:00|187.2|185.1|187.2|185.1|187.23|185.13|187.2|185.1|7
1653917290000|2022-05-30 13:28:10|187.17|185.07|187.2|185.1|187.21|185.11|187.15|185.05|11
1653917300000|2022-05-30 13:28:20|187.21|185.11|187.21|185.11|187.21|185.11|187.2|185.1|3
1653917310000|2022-05-30 13:28:30|187.2|185.1|187.2|185.1|187.2|185.1|187.2|185.1|1
1653917320000|2022-05-30 13:28:40|187.21|185.11|187.16|185.06|187.21|185.11|187.16|185.06|7
1653917330000|2022-05-30 13:28:50|187.18|185.08|187.15|185.05|187.18|185.08|187.15|185.05|7
1653917340000|2022-05-30 13:29:00|187.16|185.06|187.22|185.12|187.24|185.14|187.16|185.06|7
1653917350000|2022-05-30 13:29:10|187.24|185.14|187.23|185.13|187.24|185.14|187.21|185.11|7
1653917360000|2022-05-30 13:29:20|187.22|185.12|187.23|185.13|187.33|185.23|187.22|185.12|13
1653917370000|2022-05-30 13:29:30|187.24|185.14|187.21|185.11|187.24|185.14|187.21|185.11|3
1653917380000|2022-05-30 13:29:40|187.22|185.12|187.27|185.17|187.28|185.18|187.22|185.12|6
1653917390000|2022-05-30 13:29:50|187.29|185.19|187.27|185.17|187.29|185.19|187.26|185.16|5
1653917400000|2022-05-30 13:30:00|187.28|185.18|187.29|185.19|187.33|185.23|187.28|185.18|8
1653917410000|2022-05-30 13:30:10|187.28|185.18|187.33|185.23|187.34|185.24|187.28|185.18|7
1653917420000|2022-05-30 13:30:20|187.27|185.17|187.23|185.13|187.27|185.17|187.23|185.13|5
1653917430000|2022-05-30 13:30:30|187.22|185.12|187.15|185.05|187.23|185.13|187.13|185.03|10
1653917440000|2022-05-30 13:30:40|187.14|185.04|187.13|185.03|187.15|185.05|187.13|185.03|5
1653917450000|2022-05-30 13:30:50|187.14|185.04|187.14|185.04|187.19|185.09|187.14|185.04|6
1653917460000|2022-05-30 13:31:00|187.15|185.05|187.22|185.12|187.22|185.12|187.14|185.04|9
1653917470000|2022-05-30 13:31:10|187.23|185.13|187.3|185.2|187.31|185.21|187.23|185.13|8
1653917480000|2022-05-30 13:31:20|187.31|185.21|187.32|185.22|187.33|185.23|187.3|185.2|7
1653917490000|2022-05-30 13:31:30|187.34|185.24|187.46|185.36|187.47|185.37|187.34|185.24|16
1653917500000|2022-05-30 13:31:40|187.45|185.35|187.38|185.28|187.45|185.35|187.38|185.28|6
1653917510000|2022-05-30 13:31:50|187.37|185.27|187.39|185.29|187.41|185.31|187.37|185.27|9
1653917520000|2022-05-30 13:32:00|187.4|185.3|187.43|185.33|187.43|185.33|187.4|185.3|4
1653917530000|2022-05-30 13:32:10|187.42|185.32|187.4|185.3|187.42|185.32|187.38|185.28|7
1653917540000|2022-05-30 13:32:20|187.41|185.31|187.42|185.32|187.42|185.32|187.41|185.31|2
1653917550000|2022-05-30 13:32:30|187.41|185.31|187.33|185.23|187.41|185.31|187.33|185.23|14
1653917560000|2022-05-30 13:32:40|187.35|185.25|187.34|185.24|187.35|185.25|187.34|185.24|2
1653917570000|2022-05-30 13:32:50|187.33|185.23|187.33|185.23|187.33|185.23|187.33|185.23|1
1653917580000|2022-05-30 13:33:00|187.35|185.25|187.36|185.26|187.37|185.27|187.35|185.25|5
1653917590000|2022-05-30 13:33:10|187.35|185.25|187.42|185.32|187.42|185.32|187.35|185.25|7
1653917600000|2022-05-30 13:33:20|187.41|185.31|187.35|185.25|187.42|185.32|187.34|185.24|9
1653917610000|2022-05-30 13:33:30|187.36|185.26|187.36|185.26|187.37|185.27|187.36|185.26|3
1653917620000|2022-05-30 13:33:40|187.37|185.27|187.4|185.3|187.4|185.3|187.37|185.27|7
1653917630000|2022-05-30 13:33:50|187.38|185.28|187.39|185.29|187.39|185.29|187.38|185.28|2
1653917640000|2022-05-30 13:34:00|187.43|185.33|187.43|185.33|187.44|185.34|187.42|185.32|5
1653917650000|2022-05-30 13:34:10|187.44|185.34|187.42|185.32|187.44|185.34|187.39|185.29|12
1653917660000|2022-05-30 13:34:20|187.41|185.31|187.4|185.3|187.41|185.31|187.4|185.3|4
1653917670000|2022-05-30 13:34:30|187.41|185.31|187.42|185.32|187.43|185.33|187.41|185.31|3
1653917690000|2022-05-30 13:34:50|187.41|185.31|187.42|185.32|187.42|185.32|187.41|185.31|2
1653917700000|2022-05-30 13:35:00|187.44|185.34|187.54|185.44|187.55|185.45|187.44|185.34|11
1653917710000|2022-05-30 13:35:10|187.55|185.45|187.55|185.45|187.55|185.45|187.55|185.45|1
1653917720000|2022-05-30 13:35:20|187.5|185.4|187.41|185.31|187.5|185.4|187.41|185.31|6
1653917730000|2022-05-30 13:35:30|187.4|185.3|187.38|185.28|187.4|185.3|187.35|185.25|13
1653917740000|2022-05-30 13:35:40|187.36|185.26|187.33|185.23|187.38|185.28|187.31|185.21|12
1653917750000|2022-05-30 13:35:50|187.34|185.24|187.38|185.28|187.41|185.31|187.34|185.24|13
1653917760000|2022-05-30 13:36:00|187.39|185.29|187.43|185.33|187.43|185.33|187.37|185.27|11
1653917770000|2022-05-30 13:36:10|187.42|185.32|187.42|185.32|187.42|185.32|187.41|185.31|3
1653917780000|2022-05-30 13:36:20|187.41|185.31|187.41|185.31|187.44|185.34|187.41|185.31|8
1653917790000|2022-05-30 13:36:30|187.43|185.33|187.41|185.31|187.44|185.34|187.4|185.3|9
1653917800000|2022-05-30 13:36:40|187.4|185.3|187.41|185.31|187.41|185.31|187.4|185.3|4
1653917810000|2022-05-30 13:36:50|187.4|185.3|187.41|185.31|187.41|185.31|187.4|185.3|2
1653917820000|2022-05-30 13:37:00|187.42|185.32|187.42|185.32|187.42|185.32|187.42|185.32|1
1653917830000|2022-05-30 13:37:10|187.4|185.3|187.4|185.3|187.4|185.3|187.4|185.3|1
1653917840000|2022-05-30 13:37:20|187.37|185.27|187.25|185.15|187.37|185.27|187.24|185.14|9
1653917850000|2022-05-30 13:37:30|187.24|185.14|187.12|185.02|187.24|185.14|187.12|185.02|11
1653917860000|2022-05-30 13:37:40|187.11|185.01|187.07|184.97|187.15|185.05|187.07|184.97|11
1653917870000|2022-05-30 13:37:50|187.08|184.98|187.18|185.08|187.18|185.08|187.07|184.97|13
1653917880000|2022-05-30 13:38:00|187.2|185.1|187.3|185.2|187.32|185.22|187.2|185.1|14
1653917890000|2022-05-30 13:38:10|187.29|185.19|187.22|185.12|187.29|185.19|187.22|185.12|6
1653917900000|2022-05-30 13:38:20|187.23|185.13|187.34|185.24|187.34|185.24|187.23|185.13|10
1653917910000|2022-05-30 13:38:30|187.33|185.23|187.33|185.23|187.34|185.24|187.31|185.21|7
1653917920000|2022-05-30 13:38:40|187.32|185.22|187.34|185.24|187.34|185.24|187.32|185.22|4
1653917930000|2022-05-30 13:38:50|187.35|185.25|187.38|185.28|187.4|185.3|187.34|185.24|11
1653917940000|2022-05-30 13:39:00|187.39|185.29|187.39|185.29|187.41|185.31|187.39|185.29|7
1653917950000|2022-05-30 13:39:10|187.4|185.3|187.4|185.3|187.41|185.31|187.4|185.3|3
1653917960000|2022-05-30 13:39:20|187.43|185.33|187.46|185.36|187.47|185.37|187.41|185.31|13
1653917970000|2022-05-30 13:39:30|187.47|185.37|187.49|185.39|187.5|185.4|187.47|185.37|7
1653917980000|2022-05-30 13:39:40|187.5|185.4|187.53|185.43|187.53|185.43|187.5|185.4|2
1653917990000|2022-05-30 13:39:50|187.52|185.42|187.55|185.45|187.55|185.45|187.52|185.42|4
1653918000000|2022-05-30 13:40:00|187.56|185.46|187.62|185.52|187.67|185.57|187.56|185.46|11
1653918010000|2022-05-30 13:40:10|187.63|185.53|187.63|185.53|187.63|185.53|187.63|185.53|1
1653918020000|2022-05-30 13:40:20|187.66|185.56|187.68|185.58|187.68|185.58|187.66|185.56|5
1653918030000|2022-05-30 13:40:30|187.69|185.59|187.66|185.56|187.7|185.6|187.66|185.56|5
1653918040000|2022-05-30 13:40:40|187.67|185.57|187.66|185.56|187.68|185.58|187.66|185.56|4
1653918050000|2022-05-30 13:40:50|187.67|185.57|187.73|185.63|187.73|185.63|187.66|185.56|12
1653918060000|2022-05-30 13:41:00|187.72|185.62|187.69|185.59|187.72|185.62|187.66|185.56|10
1653918070000|2022-05-30 13:41:10|187.68|185.58|187.63|185.53|187.68|185.58|187.63|185.53|12
1653918080000|2022-05-30 13:41:20|187.64|185.54|187.67|185.57|187.69|185.59|187.64|185.54|6
1653918090000|2022-05-30 13:41:30|187.68|185.58|187.67|185.57|187.69|185.59|187.67|185.57|4
1653918100000|2022-05-30 13:41:40|187.68|185.58|187.69|185.59|187.71|185.61|187.67|185.57|8
1653918120000|2022-05-30 13:42:00|187.68|185.58|187.64|185.54|187.69|185.59|187.63|185.53|8
1653918130000|2022-05-30 13:42:10|187.63|185.53|187.53|185.43|187.63|185.53|187.53|185.43|4
1653918140000|2022-05-30 13:42:20|187.51|185.41|187.56|185.46|187.56|185.46|187.51|185.41|4
1653918150000|2022-05-30 13:42:30|187.6|185.5|187.58|185.48|187.62|185.52|187.58|185.48|9
1653918160000|2022-05-30 13:42:40|187.59|185.49|187.59|185.49|187.6|185.5|187.58|185.48|9
1653918170000|2022-05-30 13:42:50|187.6|185.5|187.61|185.51|187.63|185.53|187.6|185.5|5
1653918180000|2022-05-30 13:43:00|187.6|185.5|187.53|185.43|187.6|185.5|187.53|185.43|4
1653918190000|2022-05-30 13:43:10|187.52|185.42|187.53|185.43|187.53|185.43|187.52|185.42|2
1653918210000|2022-05-30 13:43:30|187.52|185.42|187.5|185.4|187.52|185.42|187.5|185.4|2
1653918220000|2022-05-30 13:43:40|187.49|185.39|187.45|185.35|187.49|185.39|187.45|185.35|6
1653918230000|2022-05-30 13:43:50|187.46|185.36|187.56|185.46|187.65|185.55|187.46|185.36|13
1653918240000|2022-05-30 13:44:00|187.54|185.44|187.66|185.56|187.67|185.57|187.54|185.44|12
1653918250000|2022-05-30 13:44:10|187.65|185.55|187.63|185.53|187.66|185.56|187.63|185.53|4
1653918260000|2022-05-30 13:44:20|187.64|185.54|187.68|185.58|187.69|185.59|187.63|185.53|7
1653918270000|2022-05-30 13:44:30|187.66|185.56|187.67|185.57|187.67|185.57|187.66|185.56|2
1653918280000|2022-05-30 13:44:40|187.66|185.56|187.62|185.52|187.66|185.56|187.62|185.52|3
1653918290000|2022-05-30 13:44:50|187.61|185.51|187.58|185.48|187.61|185.51|187.58|185.48|7
1653918300000|2022-05-30 13:45:00|187.59|185.49|187.54|185.44|187.61|185.51|187.54|185.44|6
1653918310000|2022-05-30 13:45:10|187.53|185.43|187.63|185.53|187.63|185.53|187.53|185.43|13
1653918320000|2022-05-30 13:45:20|187.62|185.52|187.64|185.54|187.64|185.54|187.62|185.52|5
1653918330000|2022-05-30 13:45:30|187.63|185.53|187.59|185.49|187.63|185.53|187.57|185.47|10
1653918340000|2022-05-30 13:45:40|187.6|185.5|187.68|185.58|187.69|185.59|187.59|185.49|12
1653918350000|2022-05-30 13:45:50|187.67|185.57|187.67|185.57|187.68|185.58|187.67|185.57|3
1653918360000|2022-05-30 13:46:00|187.66|185.56|187.65|185.55|187.66|185.56|187.65|185.55|2
1653918370000|2022-05-30 13:46:10|187.64|185.54|187.64|185.54|187.65|185.55|187.64|185.54|3
1653918380000|2022-05-30 13:46:20|187.65|185.55|187.58|185.48|187.65|185.55|187.57|185.47|6
1653918390000|2022-05-30 13:46:30|187.6|185.5|187.61|185.51|187.61|185.51|187.6|185.5|2
1653918400000|2022-05-30 13:46:40|187.6|185.5|187.6|185.5|187.6|185.5|187.58|185.48|4
1653918410000|2022-05-30 13:46:50|187.59|185.49|187.57|185.47|187.59|185.49|187.57|185.47|2
1653918420000|2022-05-30 13:47:00|187.56|185.46|187.58|185.48|187.58|185.48|187.56|185.46|3
1653918430000|2022-05-30 13:47:10|187.57|185.47|187.57|185.47|187.57|185.47|187.56|185.46|3
1653918450000|2022-05-30 13:47:30|187.58|185.48|187.56|185.46|187.59|185.49|187.56|185.46|8
1653918460000|2022-05-30 13:47:40|187.57|185.47|187.61|185.51|187.62|185.52|187.57|185.47|5
1653918470000|2022-05-30 13:47:50|187.62|185.52|187.63|185.53|187.63|185.53|187.62|185.52|2
1653918480000|2022-05-30 13:48:00|187.62|185.52|187.68|185.58|187.68|185.58|187.62|185.52|7
1653918490000|2022-05-30 13:48:10|187.67|185.57|187.72|185.62|187.74|185.64|187.67|185.57|11
1653918500000|2022-05-30 13:48:20|187.71|185.61|187.77|185.67|187.78|185.68|187.71|185.61|8
1653918510000|2022-05-30 13:48:30|187.78|185.68|187.79|185.69|187.79|185.69|187.78|185.68|2
1653918520000|2022-05-30 13:48:40|187.78|185.68|187.79|185.69|187.79|185.69|187.78|185.68|4
1653918530000|2022-05-30 13:48:50|187.78|185.68|187.74|185.64|187.78|185.68|187.74|185.64|4
1653918570000|2022-05-30 13:49:30|187.72|185.62|187.72|185.62|187.72|185.62|187.7|185.6|6
1653918580000|2022-05-30 13:49:40|187.7|185.6|187.66|185.56|187.72|185.62|187.66|185.56|8
1653918590000|2022-05-30 13:49:50|187.65|185.55|187.64|185.54|187.65|185.55|187.64|185.54|2
1653918600000|2022-05-30 13:50:00|187.65|185.55|187.76|185.66|187.76|185.66|187.65|185.55|9
1653918610000|2022-05-30 13:50:10|187.77|185.67|187.79|185.69|187.8|185.7|187.77|185.67|6
1653918620000|2022-05-30 13:50:20|187.77|185.67|187.79|185.69|187.79|185.69|187.76|185.66|4
1653918630000|2022-05-30 13:50:30|187.78|185.68|187.78|185.68|187.79|185.69|187.78|185.68|3
1653918640000|2022-05-30 13:50:40|187.79|185.69|187.8|185.7|187.8|185.7|187.79|185.69|2
1653918650000|2022-05-30 13:50:50|187.81|185.71|188.05|185.95|188.05|185.95|187.8|185.7|14
1653918660000|2022-05-30 13:51:00|188.06|185.96|188.19|186.09|188.26|186.16|188.06|185.96|22
1653918670000|2022-05-30 13:51:10|188.2|186.1|188.2|186.1|188.2|186.1|188.18|186.08|4
1653918680000|2022-05-30 13:51:20|188.21|186.11|188.25|186.15|188.35|186.25|188.19|186.09|15
1653918690000|2022-05-30 13:51:30|188.28|186.18|188.16|186.06|188.28|186.18|188.16|186.06|10
1653918700000|2022-05-30 13:51:40|188.17|186.07|188.18|186.08|188.18|186.08|188.16|186.06|8
1653918710000|2022-05-30 13:51:50|188.17|186.07|188.16|186.06|188.17|186.07|188.16|186.06|2
1653918720000|2022-05-30 13:52:00|188.15|186.05|188.15|186.05|188.15|186.05|188.15|186.05|1
1653918730000|2022-05-30 13:52:10|188.06|185.96|188.16|186.06|188.21|186.11|188.03|185.93|7
1653918740000|2022-05-30 13:52:20|188.13|186.03|188.05|185.95|188.14|186.04|188.05|185.95|9
1653918750000|2022-05-30 13:52:30|188.06|185.96|188.04|185.94|188.06|185.96|188.04|185.94|5
1653918760000|2022-05-30 13:52:40|188.03|185.93|188.04|185.94|188.04|185.94|187.95|185.85|11
1653918770000|2022-05-30 13:52:50|188.07|185.97|188.14|186.04|188.15|186.05|188.07|185.97|5
1653918780000|2022-05-30 13:53:00|188.16|186.06|188.23|186.13|188.23|186.13|188.06|185.96|13
1653918790000|2022-05-30 13:53:10|188.24|186.14|188.21|186.11|188.26|186.16|188.21|186.11|7
1653918800000|2022-05-30 13:53:20|188.22|186.12|188.24|186.14|188.24|186.14|188.2|186.1|9
1653918810000|2022-05-30 13:53:30|188.23|186.13|188.26|186.16|188.26|186.16|188.23|186.13|6
1653918820000|2022-05-30 13:53:40|188.28|186.18|188.28|186.18|188.29|186.19|188.27|186.17|6
1653918830000|2022-05-30 13:53:50|188.29|186.19|188.25|186.15|188.3|186.2|188.25|186.15|6
1653918840000|2022-05-30 13:54:00|188.26|186.16|188.26|186.16|188.27|186.17|188.26|186.16|3
1653918850000|2022-05-30 13:54:10|188.27|186.17|188.28|186.18|188.28|186.18|188.26|186.16|6
1653918860000|2022-05-30 13:54:20|188.29|186.19|188.29|186.19|188.3|186.2|188.29|186.19|3
1653918870000|2022-05-30 13:54:30|188.27|186.17|188.27|186.17|188.28|186.18|188.27|186.17|5
1653918880000|2022-05-30 13:54:40|188.28|186.18|188.28|186.18|188.28|186.18|188.26|186.16|4
1653918890000|2022-05-30 13:54:50|188.27|186.17|188.3|186.2|188.3|186.2|188.22|186.12|9
1653918900000|2022-05-30 13:55:00|188.31|186.21|188.26|186.16|188.31|186.21|188.25|186.15|10
1653918910000|2022-05-30 13:55:10|188.27|186.17|188.24|186.14|188.36|186.26|188.24|186.14|9
1653918920000|2022-05-30 13:55:20|188.22|186.12|188.27|186.17|188.3|186.2|188.22|186.12|5
1653918930000|2022-05-30 13:55:30|188.26|186.16|188.28|186.18|188.28|186.18|188.26|186.16|3
1653918940000|2022-05-30 13:55:40|188.27|186.17|188.26|186.16|188.27|186.17|188.26|186.16|2
1653918950000|2022-05-30 13:55:50|188.27|186.17|188.26|186.16|188.28|186.18|188.26|186.16|4
1653918960000|2022-05-30 13:56:00|188.25|186.15|188.16|186.06|188.25|186.15|188.15|186.05|5
1653918970000|2022-05-30 13:56:10|188.17|186.07|188.23|186.13|188.23|186.13|188.17|186.07|5
1653918980000|2022-05-30 13:56:20|188.22|186.12|188.2|186.1|188.23|186.13|188.2|186.1|11
1653918990000|2022-05-30 13:56:30|188.21|186.11|188.21|186.11|188.22|186.12|188.2|186.1|5
1653919000000|2022-05-30 13:56:40|188.2|186.1|188.2|186.1|188.21|186.11|188.2|186.1|3
1653919010000|2022-05-30 13:56:50|188.16|186.06|188.1|186|188.16|186.06|188.1|186|12
1653919020000|2022-05-30 13:57:00|188.11|186.01|188.16|186.06|188.19|186.09|188.11|186.01|11
1653919030000|2022-05-30 13:57:10|188.15|186.05|188.22|186.12|188.23|186.13|188.15|186.05|8
1653919040000|2022-05-30 13:57:20|188.21|186.11|188.24|186.14|188.24|186.14|188.21|186.11|9
1653919050000|2022-05-30 13:57:30|188.22|186.12|188.21|186.11|188.22|186.12|188.21|186.11|2
1653919060000|2022-05-30 13:57:40|188.18|186.08|188.14|186.04|188.18|186.08|188.13|186.03|7
1653919070000|2022-05-30 13:57:50|188.15|186.05|188.15|186.05|188.16|186.06|188.15|186.05|3
1653919080000|2022-05-30 13:58:00|188.14|186.04|188.08|185.98|188.14|186.04|188.07|185.97|9
1653919090000|2022-05-30 13:58:10|188.07|185.97|188.12|186.02|188.13|186.03|188.07|185.97|7
1653919100000|2022-05-30 13:58:20|188.13|186.03|188.15|186.05|188.16|186.06|188.13|186.03|7
1653919110000|2022-05-30 13:58:30|188.14|186.04|188.24|186.14|188.24|186.14|188.14|186.04|13
1653919120000|2022-05-30 13:58:40|188.23|186.13|188.24|186.14|188.24|186.14|188.21|186.11|9
1653919130000|2022-05-30 13:58:50|188.25|186.15|188.33|186.23|188.33|186.23|188.25|186.15|8
1653919140000|2022-05-30 13:59:00|188.32|186.22|188.38|186.28|188.38|186.28|188.32|186.22|11
1653919150000|2022-05-30 13:59:10|188.37|186.27|188.36|186.26|188.37|186.27|188.36|186.26|2
1653919160000|2022-05-30 13:59:20|188.37|186.27|188.38|186.28|188.38|186.28|188.36|186.26|6
1653919190000|2022-05-30 13:59:50|188.37|186.27|188.38|186.28|188.38|186.28|188.37|186.27|2
1653919200000|2022-05-30 14:00:00|188.39|186.29|188.42|186.32|188.44|186.34|188.38|186.28|11
1653919210000|2022-05-30 14:00:10|188.38|186.28|188.38|186.28|188.38|186.28|188.37|186.27|5
1653919220000|2022-05-30 14:00:20|188.37|186.27|188.33|186.23|188.37|186.27|188.3|186.2|12
1653919230000|2022-05-30 14:00:30|188.32|186.22|188.33|186.23|188.35|186.25|188.31|186.21|8
1653919240000|2022-05-30 14:00:40|188.34|186.24|188.33|186.23|188.34|186.24|188.32|186.22|6
1653919250000|2022-05-30 14:00:50|188.34|186.24|188.36|186.26|188.37|186.27|188.33|186.23|9
1653919260000|2022-05-30 14:01:00|188.35|186.25|188.33|186.23|188.36|186.26|188.3|186.2|12
1653919270000|2022-05-30 14:01:10|188.34|186.24|188.39|186.29|188.41|186.31|188.33|186.23|12
1653919280000|2022-05-30 14:01:20|188.4|186.3|188.48|186.38|188.48|186.38|188.39|186.29|8
1653919290000|2022-05-30 14:01:30|188.45|186.35|188.42|186.32|188.45|186.35|188.41|186.31|11
1653919300000|2022-05-30 14:01:40|188.43|186.33|188.45|186.35|188.45|186.35|188.41|186.31|9
1653919310000|2022-05-30 14:01:50|188.49|186.39|188.47|186.37|188.51|186.41|188.47|186.37|7
1653919320000|2022-05-30 14:02:00|188.46|186.36|188.43|186.33|188.47|186.37|188.43|186.33|6
1653919330000|2022-05-30 14:02:10|188.41|186.31|188.41|186.31|188.43|186.33|188.41|186.31|5
1653919340000|2022-05-30 14:02:20|188.4|186.3|188.36|186.26|188.4|186.3|188.33|186.23|10
1653919350000|2022-05-30 14:02:30|188.37|186.27|188.26|186.16|188.37|186.27|188.26|186.16|9
1653919360000|2022-05-30 14:02:40|188.27|186.17|188.27|186.17|188.29|186.19|188.26|186.16|7
1653919370000|2022-05-30 14:02:50|188.26|186.16|188.25|186.15|188.26|186.16|188.24|186.14|3
1653919380000|2022-05-30 14:03:00|188.27|186.17|188.33|186.23|188.33|186.23|188.27|186.17|7
1653919390000|2022-05-30 14:03:10|188.32|186.22|188.31|186.21|188.36|186.26|188.31|186.21|11
1653919400000|2022-05-30 14:03:20|188.33|186.23|188.32|186.22|188.33|186.23|188.32|186.22|2
1653919410000|2022-05-30 14:03:30|188.31|186.21|188.31|186.21|188.33|186.23|188.3|186.2|8
1653919420000|2022-05-30 14:03:40|188.33|186.23|188.41|186.31|188.41|186.31|188.32|186.22|6
1653919430000|2022-05-30 14:03:50|188.4|186.3|188.33|186.23|188.4|186.3|188.33|186.23|12
1653919440000|2022-05-30 14:04:00|188.34|186.24|188.41|186.31|188.41|186.31|188.32|186.22|11
1653919450000|2022-05-30 14:04:10|188.4|186.3|188.37|186.27|188.41|186.31|188.37|186.27|7
1653919460000|2022-05-30 14:04:20|188.36|186.26|188.38|186.28|188.4|186.3|188.36|186.26|6
1653919470000|2022-05-30 14:04:30|188.39|186.29|188.44|186.34|188.44|186.34|188.39|186.29|5
1653919480000|2022-05-30 14:04:40|188.43|186.33|188.41|186.31|188.44|186.34|188.41|186.31|11
1653919490000|2022-05-30 14:04:50|188.43|186.33|188.42|186.32|188.44|186.34|188.41|186.31|7
1653919500000|2022-05-30 14:05:00|188.43|186.33|188.49|186.39|188.49|186.39|188.42|186.32|10
1653919510000|2022-05-30 14:05:10|188.5|186.4|188.54|186.44|188.54|186.44|188.5|186.4|6
1653919520000|2022-05-30 14:05:20|188.52|186.42|188.57|186.47|188.58|186.48|188.52|186.42|10
1653919530000|2022-05-30 14:05:30|188.55|186.45|188.62|186.52|188.63|186.53|188.55|186.45|10
1653919540000|2022-05-30 14:05:40|188.63|186.53|188.74|186.64|188.74|186.64|188.63|186.53|19
1653919550000|2022-05-30 14:05:50|188.75|186.65|188.89|186.79|188.9|186.8|188.74|186.64|16
1653919560000|2022-05-30 14:06:00|188.91|186.81|189.14|187.04|189.17|187.07|188.91|186.81|20
1653919570000|2022-05-30 14:06:10|189.15|187.05|189.03|186.93|189.15|187.05|189.01|186.91|24
1653919580000|2022-05-30 14:06:20|189.06|186.96|189.09|186.99|189.12|187.02|189.03|186.93|18
1653919590000|2022-05-30 14:06:30|189.11|187.01|189.17|187.07|189.17|187.07|189.05|186.95|21
1653919600000|2022-05-30 14:06:40|189.23|187.13|189.13|187.03|189.23|187.13|189.01|186.91|20
1653919610000|2022-05-30 14:06:50|189.11|187.01|189.06|186.96|189.12|187.02|189.03|186.93|11
1653919620000|2022-05-30 14:07:00|189.03|186.93|189.04|186.94|189.06|186.96|189.03|186.93|15
1653919630000|2022-05-30 14:07:10|189.03|186.93|189.02|186.92|189.05|186.95|189.02|186.92|9
1653919640000|2022-05-30 14:07:20|189.03|186.93|189.11|187.01|189.12|187.02|188.95|186.85|23
1653919650000|2022-05-30 14:07:30|189.1|187|189.1|187|189.1|187|189.06|186.96|8
1653919660000|2022-05-30 14:07:40|189.11|187.01|189.14|187.04|189.14|187.04|189.1|187|11
1653919670000|2022-05-30 14:07:50|189.12|187.02|189.14|187.04|189.14|187.04|189.11|187.01|9
1653919680000|2022-05-30 14:08:00|189.13|187.03|189.12|187.02|189.13|187.03|189.07|186.97|18
1653919690000|2022-05-30 14:08:10|189.11|187.01|189.07|186.97|189.14|187.04|188.97|186.87|14
1653919700000|2022-05-30 14:08:20|189.06|186.96|189.03|186.93|189.06|186.96|189.03|186.93|7
1653919710000|2022-05-30 14:08:30|189.01|186.91|189|186.9|189.05|186.95|188.99|186.89|9
1653919720000|2022-05-30 14:08:40|189.01|186.91|189.02|186.92|189.02|186.92|189|186.9|5
1653919730000|2022-05-30 14:08:50|189.03|186.93|189.04|186.94|189.05|186.95|189.03|186.93|6
1653919740000|2022-05-30 14:09:00|189.03|186.93|189.02|186.92|189.04|186.94|189.01|186.91|12
1653919750000|2022-05-30 14:09:10|189.01|186.91|189.03|186.93|189.03|186.93|189.01|186.91|3
1653919760000|2022-05-30 14:09:20|189.02|186.92|189.31|187.21|189.31|187.21|189.02|186.92|16
1653919770000|2022-05-30 14:09:30|189.32|187.22|189.3|187.2|189.34|187.24|189.3|187.2|12
1653919780000|2022-05-30 14:09:40|189.32|187.22|189.36|187.26|189.38|187.28|189.32|187.22|16
1653919790000|2022-05-30 14:09:50|189.35|187.25|189.74|187.64|189.74|187.64|189.35|187.25|20
1653919800000|2022-05-30 14:10:00|189.76|187.66|189.74|187.64|189.76|187.66|189.72|187.62|13
1653919810000|2022-05-30 14:10:10|189.75|187.65|189.96|187.86|190.1|188|189.75|187.65|16
1653919820000|2022-05-30 14:10:20|189.95|187.85|189.97|187.87|189.99|187.89|189.91|187.81|21
1653919830000|2022-05-30 14:10:30|189.93|187.83|189.9|187.8|189.93|187.83|189.88|187.78|11
1653919840000|2022-05-30 14:10:40|189.91|187.81|189.77|187.67|189.93|187.83|189.77|187.67|17
1653919850000|2022-05-30 14:10:50|189.79|187.69|189.84|187.74|189.91|187.81|189.77|187.67|29
1653919860000|2022-05-30 14:11:00|189.83|187.73|190.19|188.09|190.19|188.09|189.82|187.72|24
1653919870000|2022-05-30 14:11:10|190.17|188.07|190.04|187.94|190.28|188.18|190.04|187.94|29
1653919880000|2022-05-30 14:11:20|190.08|187.98|190.09|187.99|190.22|188.12|190.04|187.94|31
1653919890000|2022-05-30 14:11:30|190.12|188.02|190|187.9|190.12|188.02|190|187.9|20
1653919900000|2022-05-30 14:11:40|189.99|187.89|189.85|187.75|189.99|187.89|189.85|187.75|24
1653919910000|2022-05-30 14:11:50|189.84|187.74|189.82|187.72|189.84|187.74|189.82|187.72|5
1653919920000|2022-05-30 14:12:00|189.83|187.73|189.73|187.63|189.83|187.73|189.66|187.56|21
1653919930000|2022-05-30 14:12:10|189.77|187.67|189.72|187.62|189.77|187.67|189.67|187.57|18
1653919940000|2022-05-30 14:12:20|189.73|187.63|189.82|187.72|189.82|187.72|189.73|187.63|13
1653919950000|2022-05-30 14:12:30|189.8|187.7|189.73|187.63|189.8|187.7|189.73|187.63|6
1653919960000|2022-05-30 14:12:40|189.75|187.65|189.75|187.65|189.75|187.65|189.73|187.63|4
1653919970000|2022-05-30 14:12:50|189.73|187.63|189.7|187.6|189.73|187.63|189.7|187.6|4
1653919980000|2022-05-30 14:13:00|189.73|187.63|189.72|187.62|189.73|187.63|189.72|187.62|2
1653919990000|2022-05-30 14:13:10|189.73|187.63|189.77|187.67|189.86|187.76|189.73|187.63|21
1653920000000|2022-05-30 14:13:20|189.76|187.66|189.55|187.45|189.8|187.7|189.55|187.45|15
1653920010000|2022-05-30 14:13:30|189.56|187.46|189.4|187.3|189.59|187.49|189.38|187.28|17
1653920020000|2022-05-30 14:13:40|189.39|187.29|189.35|187.25|189.39|187.29|189.32|187.22|17
1653920030000|2022-05-30 14:13:50|189.34|187.24|189.23|187.13|189.34|187.24|189.2|187.1|13
1653920040000|2022-05-30 14:14:00|189.21|187.11|189.3|187.2|189.35|187.25|189.02|186.92|21
1653920050000|2022-05-30 14:14:10|189.29|187.19|189.33|187.23|189.33|187.23|189.26|187.16|13
1653920060000|2022-05-30 14:14:20|189.34|187.24|189.43|187.33|189.45|187.35|189.34|187.24|11
1653920070000|2022-05-30 14:14:30|189.44|187.34|189.42|187.32|189.44|187.34|189.42|187.32|3
1653920080000|2022-05-30 14:14:40|189.43|187.33|189.43|187.33|189.43|187.33|189.43|187.33|1
1653920090000|2022-05-30 14:14:50|189.42|187.32|189.49|187.39|189.51|187.41|189.41|187.31|17
1653920100000|2022-05-30 14:15:00|189.5|187.4|189.39|187.29|189.51|187.41|189.39|187.29|11
1653920110000|2022-05-30 14:15:10|189.4|187.3|189.43|187.33|189.45|187.35|189.4|187.3|9
1653920120000|2022-05-30 14:15:20|189.42|187.32|189.45|187.35|189.45|187.35|189.38|187.28|9
1653920130000|2022-05-30 14:15:30|189.44|187.34|189.45|187.35|189.45|187.35|189.44|187.34|6
1653920140000|2022-05-30 14:15:40|189.49|187.39|189.54|187.44|189.54|187.44|189.49|187.39|10
1653920150000|2022-05-30 14:15:50|189.56|187.46|189.59|187.49|189.59|187.49|189.55|187.45|6
1653920160000|2022-05-30 14:16:00|189.57|187.47|189.57|187.47|189.57|187.47|189.56|187.46|3
1653920170000|2022-05-30 14:16:10|189.56|187.46|189.62|187.52|189.62|187.52|189.56|187.46|6
1653920180000|2022-05-30 14:16:20|189.63|187.53|189.64|187.54|189.66|187.56|189.62|187.52|13
1653920190000|2022-05-30 14:16:30|189.63|187.53|189.64|187.54|189.64|187.54|189.63|187.53|4
1653920200000|2022-05-30 14:16:40|189.65|187.55|189.78|187.68|189.8|187.7|189.65|187.55|8
1653920210000|2022-05-30 14:16:50|189.79|187.69|189.64|187.54|189.79|187.69|189.63|187.53|7
1653920220000|2022-05-30 14:17:00|189.63|187.53|189.64|187.54|189.66|187.56|189.62|187.52|9
1653920230000|2022-05-30 14:17:10|189.65|187.55|189.68|187.58|189.71|187.61|189.64|187.54|13
1653920240000|2022-05-30 14:17:20|189.69|187.59|189.7|187.6|189.72|187.62|189.69|187.59|9
1653920250000|2022-05-30 14:17:30|189.68|187.58|189.69|187.59|189.71|187.61|189.68|187.58|6
1653920260000|2022-05-30 14:17:40|189.66|187.56|189.67|187.57|189.67|187.57|189.63|187.53|15
1653920270000|2022-05-30 14:17:50|189.68|187.58|189.73|187.63|189.75|187.65|189.68|187.58|22
1653920280000|2022-05-30 14:18:00|189.71|187.61|189.66|187.56|189.72|187.62|189.66|187.56|8
1653920290000|2022-05-30 14:18:10|189.65|187.55|189.72|187.62|189.73|187.63|189.65|187.55|14
1653920300000|2022-05-30 14:18:20|189.71|187.61|189.72|187.62|189.72|187.62|189.7|187.6|9
1653920310000|2022-05-30 14:18:30|189.71|187.61|189.74|187.64|189.79|187.69|189.7|187.6|15
1653920320000|2022-05-30 14:18:40|189.78|187.68|189.79|187.69|189.79|187.69|189.77|187.67|8
1653920330000|2022-05-30 14:18:50|189.82|187.72|189.83|187.73|189.85|187.75|189.8|187.7|10
1653920340000|2022-05-30 14:19:00|189.82|187.72|189.87|187.77|189.9|187.8|189.82|187.72|10
1653920350000|2022-05-30 14:19:10|189.83|187.73|189.82|187.72|189.86|187.76|189.82|187.72|12
1653920360000|2022-05-30 14:19:20|189.83|187.73|189.84|187.74|189.84|187.74|189.82|187.72|6
1653920370000|2022-05-30 14:19:30|189.87|187.77|189.86|187.76|189.87|187.77|189.86|187.76|2
1653920380000|2022-05-30 14:19:40|189.87|187.77|189.87|187.77|189.92|187.82|189.86|187.76|14
1653920390000|2022-05-30 14:19:50|189.88|187.78|189.95|187.85|190|187.9|189.87|187.77|13
1653920400000|2022-05-30 14:20:00|189.94|187.84|189.91|187.81|189.95|187.85|189.91|187.81|5
1653920410000|2022-05-30 14:20:10|189.9|187.8|189.85|187.75|189.9|187.8|189.83|187.73|13
1653920420000|2022-05-30 14:20:20|189.87|187.77|190.02|187.92|190.02|187.92|189.87|187.77|9
1653920430000|2022-05-30 14:20:30|190.04|187.94|190.02|187.92|190.06|187.96|190.01|187.91|8
1653920440000|2022-05-30 14:20:40|190.03|187.93|190.04|187.94|190.06|187.96|190.02|187.92|16
1653920450000|2022-05-30 14:20:50|190.06|187.96|190.05|187.95|190.07|187.97|190.03|187.93|9
1653920460000|2022-05-30 14:21:00|190.06|187.96|190.01|187.91|190.06|187.96|190|187.9|9
1653920470000|2022-05-30 14:21:10|190.02|187.92|190.08|187.98|190.12|188.02|190.01|187.91|13
1653920480000|2022-05-30 14:21:20|190.07|187.97|190.08|187.98|190.08|187.98|190.06|187.96|6
1653920490000|2022-05-30 14:21:30|190.09|187.99|190.12|188.02|190.15|188.05|190.09|187.99|8
1653920500000|2022-05-30 14:21:40|190.13|188.03|190.14|188.04|190.16|188.06|190.12|188.02|11
1653920510000|2022-05-30 14:21:50|190.13|188.03|190.06|187.96|190.14|188.04|190.06|187.96|12
1653920520000|2022-05-30 14:22:00|190.07|187.97|190.06|187.96|190.07|187.97|190.06|187.96|4
1653920530000|2022-05-30 14:22:10|190.07|187.97|190.06|187.96|190.08|187.98|190.06|187.96|4
1653920540000|2022-05-30 14:22:20|190.07|187.97|190.08|187.98|190.08|187.98|190.07|187.97|2
1653920550000|2022-05-30 14:22:30|190.07|187.97|190.07|187.97|190.11|188.01|190.07|187.97|6
1653920560000|2022-05-30 14:22:40|190.06|187.96|190.07|187.97|190.07|187.97|190.06|187.96|2
1653920570000|2022-05-30 14:22:50|190.06|187.96|190.07|187.97|190.07|187.97|190.06|187.96|4
1653920580000|2022-05-30 14:23:00|190.06|187.96|190.06|187.96|190.07|187.97|190.06|187.96|7
1653920590000|2022-05-30 14:23:10|190.05|187.95|190.1|188|190.11|188.01|190.04|187.94|8
1653920600000|2022-05-30 14:23:20|190.12|188.02|190.19|188.09|190.19|188.09|190.12|188.02|15
1653920610000|2022-05-30 14:23:30|190.18|188.08|190.19|188.09|190.22|188.12|190.18|188.08|12
1653920630000|2022-05-30 14:23:50|190.2|188.1|190.19|188.09|190.21|188.11|190.19|188.09|7
1653920640000|2022-05-30 14:24:00|190.18|188.08|190.14|188.04|190.18|188.08|190.1|188|8
1653920650000|2022-05-30 14:24:10|190.15|188.05|190.11|188.01|190.15|188.05|190.1|188|8
1653920660000|2022-05-30 14:24:20|190.08|187.98|190.07|187.97|190.08|187.98|190.07|187.97|2
1653920670000|2022-05-30 14:24:30|190.06|187.96|190.06|187.96|190.06|187.96|190.06|187.96|1
1653920680000|2022-05-30 14:24:40|190.07|187.97|190.07|187.97|190.07|187.97|190.07|187.97|1
1653920690000|2022-05-30 14:24:50|190.06|187.96|190.06|187.96|190.06|187.96|190.06|187.96|1
1653920700000|2022-05-30 14:25:00|190.07|187.97|190.1|188|190.14|188.04|190.07|187.97|16
1653920710000|2022-05-30 14:25:10|190.13|188.03|190.09|187.99|190.13|188.03|190.09|187.99|5
1653920720000|2022-05-30 14:25:20|190.08|187.98|190.08|187.98|190.1|188|190.07|187.97|8
1653920730000|2022-05-30 14:25:30|190.07|187.97|190.08|187.98|190.08|187.98|190.07|187.97|2
1653920740000|2022-05-30 14:25:40|190.07|187.97|190.08|187.98|190.09|187.99|190.07|187.97|6
1653920760000|2022-05-30 14:26:00|190.09|187.99|190.14|188.04|190.19|188.09|190.09|187.99|14
1653920770000|2022-05-30 14:26:10|190.12|188.02|190.12|188.02|190.14|188.04|190.11|188.01|6
1653920780000|2022-05-30 14:26:20|190.13|188.03|190.12|188.02|190.13|188.03|190.12|188.02|2
1653920790000|2022-05-30 14:26:30|190.11|188.01|190.11|188.01|190.13|188.03|190.11|188.01|5
1653920800000|2022-05-30 14:26:40|190.12|188.02|190.11|188.01|190.12|188.02|190.11|188.01|2
1653920820000|2022-05-30 14:27:00|190.1|188|190.1|188|190.1|188|190.1|188|1
1653920840000|2022-05-30 14:27:20|190.11|188.01|190.11|188.01|190.11|188.01|190.11|188.01|1
1653920930000|2022-05-30 14:28:50|189.93|187.83|189.98|187.88|189.98|187.88|189.93|187.83|4
1653920940000|2022-05-30 14:29:00|189.99|187.89|189.98|187.88|190.04|187.94|189.98|187.88|13
1653920950000|2022-05-30 14:29:10|189.99|187.89|190|187.9|190.06|187.96|189.99|187.89|17
1653920960000|2022-05-30 14:29:20|189.99|187.89|190|187.9|190.01|187.91|189.99|187.89|4
1653920970000|2022-05-30 14:29:30|190.01|187.91|190.04|187.94|190.04|187.94|189.99|187.89|6
1653920980000|2022-05-30 14:29:40|190.06|187.96|190.06|187.96|190.08|187.98|190.06|187.96|6
1653920990000|2022-05-30 14:29:50|190.07|187.97|190.04|187.94|190.08|187.98|190.04|187.94|5
1653921000000|2022-05-30 14:30:00|190.07|187.97|190.1|188|190.1|188|190.05|187.95|12
1653921010000|2022-05-30 14:30:10|190.05|187.95|190.1|188|190.1|188|190.05|187.95|15
1653921020000|2022-05-30 14:30:20|190.11|188.01|190.18|188.08|190.21|188.11|190.11|188.01|13
1653921030000|2022-05-30 14:30:30|190.17|188.07|190.18|188.08|190.18|188.08|190.16|188.06|6
1653921040000|2022-05-30 14:30:40|190.16|188.06|190.18|188.08|190.2|188.1|190.16|188.06|6
1653921050000|2022-05-30 14:30:50|190.19|188.09|190.19|188.09|190.23|188.13|190.16|188.06|14
1653921060000|2022-05-30 14:31:00|190.17|188.07|190.19|188.09|190.22|188.12|190.17|188.07|13
1653921070000|2022-05-30 14:31:10|190.18|188.08|190.18|188.08|190.19|188.09|190.18|188.08|5
1653921080000|2022-05-30 14:31:20|190.17|188.07|190.1|188|190.17|188.07|190.09|187.99|10
1653921090000|2022-05-30 14:31:30|190.11|188.01|190.11|188.01|190.12|188.02|190.11|188.01|3
1653921100000|2022-05-30 14:31:40|190.1|188|190.09|187.99|190.1|188|190.09|187.99|4
1653921110000|2022-05-30 14:31:50|190.1|188|190.09|187.99|190.11|188.01|190.07|187.97|15
1653921120000|2022-05-30 14:32:00|190.08|187.98|190.05|187.95|190.08|187.98|190.05|187.95|8
1653921130000|2022-05-30 14:32:10|190.06|187.96|189.96|187.86|190.06|187.96|189.96|187.86|16
1653921140000|2022-05-30 14:32:20|189.98|187.88|189.98|187.88|189.98|187.88|189.96|187.86|5
1653921150000|2022-05-30 14:32:30|189.99|187.89|189.96|187.86|189.99|187.89|189.94|187.84|12
1653921160000|2022-05-30 14:32:40|189.98|187.88|189.97|187.87|189.98|187.88|189.95|187.85|12
1653921170000|2022-05-30 14:32:50|190.02|187.92|189.97|187.87|190.03|187.93|189.97|187.87|10
1653921180000|2022-05-30 14:33:00|189.98|187.88|189.97|187.87|189.98|187.88|189.97|187.87|6
1653921190000|2022-05-30 14:33:10|189.96|187.86|189.9|187.8|189.97|187.87|189.89|187.79|6
1653921200000|2022-05-30 14:33:20|189.92|187.82|189.9|187.8|189.95|187.85|189.9|187.8|13
1653921210000|2022-05-30 14:33:30|189.91|187.81|189.88|187.78|189.91|187.81|189.88|187.78|4
1653921220000|2022-05-30 14:33:40|189.9|187.8|189.89|187.79|189.9|187.8|189.88|187.78|4
1653921230000|2022-05-30 14:33:50|189.85|187.75|189.83|187.73|189.85|187.75|189.83|187.73|5
1653921240000|2022-05-30 14:34:00|189.82|187.72|189.69|187.59|189.82|187.72|189.59|187.49|19
1653921250000|2022-05-30 14:34:10|189.67|187.57|189.63|187.53|189.68|187.58|189.6|187.5|21
1653921260000|2022-05-30 14:34:20|189.64|187.54|189.64|187.54|189.68|187.58|189.64|187.54|8
1653921270000|2022-05-30 14:34:30|189.61|187.51|189.6|187.5|189.61|187.51|189.6|187.5|6
1653921280000|2022-05-30 14:34:40|189.61|187.51|189.55|187.45|189.61|187.51|189.52|187.42|12
1653921290000|2022-05-30 14:34:50|189.56|187.46|189.58|187.48|189.6|187.5|189.55|187.45|6
1653921300000|2022-05-30 14:35:00|189.59|187.49|189.48|187.38|189.59|187.49|189.48|187.38|14
1653921310000|2022-05-30 14:35:10|189.5|187.4|189.49|187.39|189.52|187.42|189.49|187.39|4
1653921320000|2022-05-30 14:35:20|189.48|187.38|189.36|187.26|189.48|187.38|189.35|187.25|13
1653921330000|2022-05-30 14:35:30|189.37|187.27|189.37|187.27|189.39|187.29|189.36|187.26|11
1653921340000|2022-05-30 14:35:40|189.38|187.28|189.33|187.23|189.38|187.28|189.33|187.23|15
1653921350000|2022-05-30 14:35:50|189.35|187.25|189.27|187.17|189.35|187.25|189.26|187.16|18
1653921360000|2022-05-30 14:36:00|189.26|187.16|189.26|187.16|189.28|187.18|189.23|187.13|20
1653921370000|2022-05-30 14:36:10|189.28|187.18|189.23|187.13|189.3|187.2|189.21|187.11|27
1653921380000|2022-05-30 14:36:20|189.26|187.16|189.26|187.16|189.28|187.18|189.25|187.15|9
1653921390000|2022-05-30 14:36:30|189.27|187.17|189.27|187.17|189.32|187.22|189.25|187.15|10
1653921400000|2022-05-30 14:36:40|189.26|187.16|189.28|187.18|189.28|187.18|189.26|187.16|7
1653921410000|2022-05-30 14:36:50|189.27|187.17|189.31|187.21|189.31|187.21|189.26|187.16|7
1653921420000|2022-05-30 14:37:00|189.3|187.2|189.16|187.06|189.3|187.2|189.16|187.06|8
1653921430000|2022-05-30 14:37:10|189.17|187.07|189.09|186.99|189.18|187.08|189.08|186.98|12
1653921440000|2022-05-30 14:37:20|189.1|187|189.08|186.98|189.1|187|189.08|186.98|5
1653921450000|2022-05-30 14:37:30|189.09|186.99|189.2|187.1|189.21|187.11|189.09|186.99|11
1653921460000|2022-05-30 14:37:40|189.17|187.07|189.21|187.11|189.21|187.11|189.16|187.06|7
1653921470000|2022-05-30 14:37:50|189.2|187.1|189.18|187.08|189.2|187.1|189.18|187.08|3
1653921480000|2022-05-30 14:38:00|189.17|187.07|189.11|187.01|189.17|187.07|189.1|187|5
1653921490000|2022-05-30 14:38:10|189.1|187|189.12|187.02|189.16|187.06|189.1|187|12
1653921500000|2022-05-30 14:38:20|189.11|187.01|189.09|186.99|189.12|187.02|189.09|186.99|7
1653921510000|2022-05-30 14:38:30|189.11|187.01|189.11|187.01|189.12|187.02|189.1|187|7
1653921520000|2022-05-30 14:38:40|189.1|187|189.13|187.03|189.15|187.05|189.1|187|9
1653921530000|2022-05-30 14:38:50|189.14|187.04|189.12|187.02|189.14|187.04|189.11|187.01|8
1653921540000|2022-05-30 14:39:00|189.11|187.01|189.07|186.97|189.11|187.01|189.07|186.97|4
1653921550000|2022-05-30 14:39:10|189.06|186.96|189.05|186.95|189.06|186.96|189.01|186.91|7
1653921560000|2022-05-30 14:39:20|189.04|186.94|189.03|186.93|189.05|186.95|189.03|186.93|14
1653921570000|2022-05-30 14:39:30|189.02|186.92|188.96|186.86|189.04|186.94|188.95|186.85|8
1653921580000|2022-05-30 14:39:40|188.92|186.82|188.88|186.78|188.92|186.82|188.81|186.71|14
1653921590000|2022-05-30 14:39:50|188.87|186.77|188.83|186.73|188.87|186.77|188.82|186.72|10
1653921600000|2022-05-30 14:40:00|188.82|186.72|188.83|186.73|188.83|186.73|188.82|186.72|4
1653921610000|2022-05-30 14:40:10|188.82|186.72|188.82|186.72|188.82|186.72|188.81|186.71|7
1653921620000|2022-05-30 14:40:20|188.83|186.73|188.83|186.73|188.83|186.73|188.81|186.71|11
1653921630000|2022-05-30 14:40:30|188.82|186.72|188.83|186.73|188.83|186.73|188.82|186.72|6
1653921640000|2022-05-30 14:40:40|188.82|186.72|188.8|186.7|188.82|186.72|188.77|186.67|5
1653921650000|2022-05-30 14:40:50|188.79|186.69|188.78|186.68|188.8|186.7|188.78|186.68|4
1653921660000|2022-05-30 14:41:00|188.77|186.67|188.69|186.59|188.77|186.67|188.69|186.59|13
1653921670000|2022-05-30 14:41:10|188.67|186.57|188.58|186.48|188.68|186.58|188.58|186.48|13
1653921680000|2022-05-30 14:41:20|188.57|186.47|188.49|186.39|188.57|186.47|188.49|186.39|10
1653921690000|2022-05-30 14:41:30|188.46|186.36|188.54|186.44|188.54|186.44|188.46|186.36|12
1653921700000|2022-05-30 14:41:40|188.53|186.43|188.4|186.3|188.53|186.43|188.4|186.3|16
1653921710000|2022-05-30 14:41:50|188.42|186.32|188.35|186.25|188.42|186.32|188.35|186.25|15
1653921720000|2022-05-30 14:42:00|188.33|186.23|188.33|186.23|188.34|186.24|188.28|186.18|22
1653921730000|2022-05-30 14:42:10|188.32|186.22|188.26|186.16|188.32|186.22|188.26|186.16|19
1653921740000|2022-05-30 14:42:20|188.27|186.17|188.23|186.13|188.28|186.18|188.21|186.11|15
1653921750000|2022-05-30 14:42:30|188.22|186.12|188.14|186.04|188.23|186.13|188.14|186.04|21
1653921760000|2022-05-30 14:42:40|188.15|186.05|188.16|186.06|188.16|186.06|188.12|186.02|21
1653921770000|2022-05-30 14:42:50|188.17|186.07|188.15|186.05|188.19|186.09|188.11|186.01|20
1653921780000|2022-05-30 14:43:00|188.16|186.06|188.27|186.17|188.3|186.2|188.16|186.06|19
1653921790000|2022-05-30 14:43:10|188.28|186.18|188.33|186.23|188.39|186.29|188.25|186.15|23
1653921800000|2022-05-30 14:43:20|188.31|186.21|188.3|186.2|188.31|186.21|188.3|186.2|4
1653921810000|2022-05-30 14:43:30|188.28|186.18|188.32|186.22|188.33|186.23|188.27|186.17|13
1653921820000|2022-05-30 14:43:40|188.31|186.21|188.27|186.17|188.31|186.21|188.26|186.16|14
1653921830000|2022-05-30 14:43:50|188.28|186.18|188.28|186.18|188.29|186.19|188.27|186.17|7
1653921840000|2022-05-30 14:44:00|188.27|186.17|188.29|186.19|188.29|186.19|188.27|186.17|8
1653921850000|2022-05-30 14:44:10|188.28|186.18|188.34|186.24|188.34|186.24|188.28|186.18|15
1653921860000|2022-05-30 14:44:20|188.33|186.23|188.35|186.25|188.35|186.25|188.33|186.23|7
1653921870000|2022-05-30 14:44:30|188.34|186.24|188.24|186.14|188.34|186.24|188.24|186.14|13
1653921880000|2022-05-30 14:44:40|188.23|186.13|188.24|186.14|188.24|186.14|188.23|186.13|2
1653921890000|2022-05-30 14:44:50|188.25|186.15|188.24|186.14|188.25|186.15|188.21|186.11|8
1653921900000|2022-05-30 14:45:00|188.23|186.13|188.33|186.23|188.35|186.25|188.22|186.12|18
1653921910000|2022-05-30 14:45:10|188.31|186.21|188.31|186.21|188.31|186.21|188.3|186.2|3
1653921920000|2022-05-30 14:45:20|188.3|186.2|188.28|186.18|188.3|186.2|188.26|186.16|6
1653921930000|2022-05-30 14:45:30|188.27|186.17|188.37|186.27|188.37|186.27|188.27|186.17|10
1653921940000|2022-05-30 14:45:40|188.35|186.25|188.33|186.23|188.36|186.26|188.32|186.22|8
1653921950000|2022-05-30 14:45:50|188.34|186.24|188.34|186.24|188.35|186.25|188.34|186.24|3
1653921960000|2022-05-30 14:46:00|188.35|186.25|188.36|186.26|188.37|186.27|188.35|186.25|4
1653921970000|2022-05-30 14:46:10|188.37|186.27|188.52|186.42|188.52|186.42|188.37|186.27|13
1653921980000|2022-05-30 14:46:20|188.53|186.43|188.67|186.57|188.68|186.58|188.53|186.43|10
1653921990000|2022-05-30 14:46:30|188.66|186.56|188.53|186.43|188.66|186.56|188.53|186.43|14
1653922000000|2022-05-30 14:46:40|188.52|186.42|188.53|186.43|188.53|186.43|188.52|186.42|2
1653922010000|2022-05-30 14:46:50|188.54|186.44|188.52|186.42|188.54|186.44|188.52|186.42|3
1653922020000|2022-05-30 14:47:00|188.53|186.43|188.55|186.45|188.55|186.45|188.53|186.43|9
1653922030000|2022-05-30 14:47:10|188.56|186.46|188.59|186.49|188.61|186.51|188.54|186.44|12
1653922040000|2022-05-30 14:47:20|188.58|186.48|188.58|186.48|188.58|186.48|188.58|186.48|1
1653922050000|2022-05-30 14:47:30|188.55|186.45|188.5|186.4|188.55|186.45|188.5|186.4|10
1653922060000|2022-05-30 14:47:40|188.51|186.41|188.51|186.41|188.54|186.44|188.51|186.41|7
1653922070000|2022-05-30 14:47:50|188.5|186.4|188.47|186.37|188.5|186.4|188.47|186.37|4
1653922080000|2022-05-30 14:48:00|188.46|186.36|188.46|186.36|188.46|186.36|188.46|186.36|1
1653922090000|2022-05-30 14:48:10|188.47|186.37|188.4|186.3|188.47|186.37|188.39|186.29|5
1653922100000|2022-05-30 14:48:20|188.41|186.31|188.41|186.31|188.41|186.31|188.4|186.3|3
1653922110000|2022-05-30 14:48:30|188.4|186.3|188.36|186.26|188.41|186.31|188.36|186.26|14
1653922120000|2022-05-30 14:48:40|188.37|186.27|188.4|186.3|188.4|186.3|188.37|186.27|12
1653922130000|2022-05-30 14:48:50|188.39|186.29|188.38|186.28|188.39|186.29|188.37|186.27|12
1653922140000|2022-05-30 14:49:00|188.37|186.27|188.33|186.23|188.37|186.27|188.31|186.21|9
1653922150000|2022-05-30 14:49:10|188.34|186.24|188.34|186.24|188.34|186.24|188.32|186.22|5
1653922160000|2022-05-30 14:49:20|188.36|186.26|188.41|186.31|188.42|186.32|188.36|186.26|8
1653922170000|2022-05-30 14:49:30|188.42|186.32|188.41|186.31|188.45|186.35|188.37|186.27|18
1653922180000|2022-05-30 14:49:40|188.42|186.32|188.45|186.35|188.45|186.35|188.42|186.32|8
1653922190000|2022-05-30 14:49:50|188.44|186.34|188.43|186.33|188.45|186.35|188.41|186.31|13
1653922200000|2022-05-30 14:50:00|188.42|186.32|188.39|186.29|188.42|186.32|188.36|186.26|13
1653922210000|2022-05-30 14:50:10|188.41|186.31|188.36|186.26|188.47|186.37|188.35|186.25|13
1653922220000|2022-05-30 14:50:20|188.37|186.27|188.39|186.29|188.39|186.29|188.37|186.27|3
1653922230000|2022-05-30 14:50:30|188.44|186.34|188.46|186.36|188.52|186.42|188.43|186.33|14
1653922240000|2022-05-30 14:50:40|188.45|186.35|188.45|186.35|188.45|186.35|188.45|186.35|1
1653922250000|2022-05-30 14:50:50|188.46|186.36|188.47|186.37|188.47|186.37|188.46|186.36|8
1653922260000|2022-05-30 14:51:00|188.48|186.38|188.46|186.36|188.51|186.41|188.46|186.36|12
1653922270000|2022-05-30 14:51:10|188.47|186.37|188.56|186.46|188.56|186.46|188.46|186.36|13
1653922280000|2022-05-30 14:51:20|188.55|186.45|188.55|186.45|188.57|186.47|188.54|186.44|5
1653922290000|2022-05-30 14:51:30|188.54|186.44|188.53|186.43|188.56|186.46|188.53|186.43|8
1653922300000|2022-05-30 14:51:40|188.54|186.44|188.53|186.43|188.54|186.44|188.53|186.43|2
1653922320000|2022-05-30 14:52:00|188.52|186.42|188.48|186.38|188.52|186.42|188.48|186.38|11
1653922330000|2022-05-30 14:52:10|188.49|186.39|188.52|186.42|188.53|186.43|188.49|186.39|6
1653922340000|2022-05-30 14:52:20|188.53|186.43|188.5|186.4|188.53|186.43|188.45|186.35|7
1653922360000|2022-05-30 14:52:40|188.51|186.41|188.46|186.36|188.51|186.41|188.46|186.36|6
1653922370000|2022-05-30 14:52:50|188.45|186.35|188.45|186.35|188.46|186.36|188.45|186.35|3
1653922380000|2022-05-30 14:53:00|188.44|186.34|188.43|186.33|188.44|186.34|188.43|186.33|2
1653922390000|2022-05-30 14:53:10|188.42|186.32|188.49|186.39|188.49|186.39|188.42|186.32|7
1653922400000|2022-05-30 14:53:20|188.48|186.38|188.53|186.43|188.53|186.43|188.47|186.37|5
1653922410000|2022-05-30 14:53:30|188.52|186.42|188.53|186.43|188.54|186.44|188.52|186.42|6
1653922420000|2022-05-30 14:53:40|188.52|186.42|188.53|186.43|188.53|186.43|188.51|186.41|3
1653922430000|2022-05-30 14:53:50|188.55|186.45|188.53|186.43|188.55|186.45|188.53|186.43|6
1653922450000|2022-05-30 14:54:10|188.54|186.44|188.54|186.44|188.54|186.44|188.54|186.44|1
1653922460000|2022-05-30 14:54:20|188.53|186.43|188.53|186.43|188.54|186.44|188.53|186.43|3
1653922480000|2022-05-30 14:54:40|188.54|186.44|188.54|186.44|188.54|186.44|188.53|186.43|9
1653922490000|2022-05-30 14:54:50|188.53|186.43|188.54|186.44|188.55|186.45|188.53|186.43|9
1653922500000|2022-05-30 14:55:00|188.53|186.43|188.54|186.44|188.54|186.44|188.53|186.43|4
1653922510000|2022-05-30 14:55:10|188.53|186.43|188.59|186.49|188.59|186.49|188.53|186.43|12
1653922520000|2022-05-30 14:55:20|188.58|186.48|188.55|186.45|188.58|186.48|188.55|186.45|2
1653922530000|2022-05-30 14:55:30|188.56|186.46|188.54|186.44|188.56|186.46|188.53|186.43|5
1653922540000|2022-05-30 14:55:40|188.53|186.43|188.51|186.41|188.53|186.43|188.5|186.4|9
1653922550000|2022-05-30 14:55:50|188.52|186.42|188.59|186.49|188.59|186.49|188.51|186.41|8
1653922560000|2022-05-30 14:56:00|188.58|186.48|188.58|186.48|188.59|186.49|188.57|186.47|15
1653922570000|2022-05-30 14:56:10|188.57|186.47|188.6|186.5|188.61|186.51|188.57|186.47|14
1653922580000|2022-05-30 14:56:20|188.62|186.52|188.46|186.36|188.62|186.52|188.46|186.36|14
1653922590000|2022-05-30 14:56:30|188.48|186.38|188.38|186.28|188.49|186.39|188.38|186.28|12
1653922600000|2022-05-30 14:56:40|188.39|186.29|188.38|186.28|188.39|186.29|188.37|186.27|4
1653922610000|2022-05-30 14:56:50|188.37|186.27|188.35|186.25|188.37|186.27|188.35|186.25|3
1653922620000|2022-05-30 14:57:00|188.34|186.24|188.28|186.18|188.34|186.24|188.28|186.18|4
1653922630000|2022-05-30 14:57:10|188.23|186.13|188.18|186.08|188.23|186.13|188.18|186.08|5
1653922640000|2022-05-30 14:57:20|188.17|186.07|188.15|186.05|188.17|186.07|188.13|186.03|7
1653922650000|2022-05-30 14:57:30|188.14|186.04|188.12|186.02|188.15|186.05|188.12|186.02|8
1653922660000|2022-05-30 14:57:40|188.13|186.03|188.13|186.03|188.13|186.03|188.13|186.03|1
1653922670000|2022-05-30 14:57:50|188.12|186.02|188.08|185.98|188.12|186.02|188.07|185.97|11
1653922680000|2022-05-30 14:58:00|188.09|185.99|188.12|186.02|188.15|186.05|188.08|185.98|15
1653922690000|2022-05-30 14:58:10|188.14|186.04|188.12|186.02|188.14|186.04|188.12|186.02|5
1653922700000|2022-05-30 14:58:20|188.11|186.01|188.12|186.02|188.14|186.04|188.11|186.01|4
1653922710000|2022-05-30 14:58:30|188.13|186.03|188.21|186.11|188.25|186.15|188.13|186.03|9
1653922720000|2022-05-30 14:58:40|188.22|186.12|188.29|186.19|188.3|186.2|188.22|186.12|7
1653922730000|2022-05-30 14:58:50|188.28|186.18|188.27|186.17|188.29|186.19|188.27|186.17|4
1653922740000|2022-05-30 14:59:00|188.25|186.15|188.23|186.13|188.25|186.15|188.21|186.11|4
1653922750000|2022-05-30 14:59:10|188.24|186.14|188.28|186.18|188.28|186.18|188.24|186.14|3
1653922760000|2022-05-30 14:59:20|188.27|186.17|188.24|186.14|188.28|186.18|188.24|186.14|6
1653922780000|2022-05-30 14:59:40|188.26|186.16|188.25|186.15|188.27|186.17|188.25|186.15|6
1653922790000|2022-05-30 14:59:50|188.24|186.14|188.25|186.15|188.25|186.15|188.24|186.14|6
1653922800000|2022-05-30 15:00:00|188.24|186.14|188.13|186.03|188.24|186.14|188.07|185.97|18
1653922810000|2022-05-30 15:00:10|188.18|186.08|188.23|186.13|188.26|186.16|188.18|186.08|16
1653922820000|2022-05-30 15:00:20|188.26|186.16|188.31|186.21|188.31|186.21|188.26|186.16|5
1653922830000|2022-05-30 15:00:30|188.3|186.2|188.31|186.21|188.31|186.21|188.3|186.2|2
1653922840000|2022-05-30 15:00:40|188.3|186.2|188.3|186.2|188.31|186.21|188.3|186.2|3
1653922850000|2022-05-30 15:00:50|188.31|186.21|188.36|186.26|188.36|186.26|188.31|186.21|5
1653922860000|2022-05-30 15:01:00|188.37|186.27|188.4|186.3|188.4|186.3|188.37|186.27|10
1653922870000|2022-05-30 15:01:10|188.36|186.26|188.35|186.25|188.37|186.27|188.35|186.25|6
1653922880000|2022-05-30 15:01:20|188.36|186.26|188.37|186.27|188.37|186.27|188.36|186.26|2
1653922890000|2022-05-30 15:01:30|188.38|186.28|188.35|186.25|188.38|186.28|188.35|186.25|3
1653922910000|2022-05-30 15:01:50|188.36|186.26|188.35|186.25|188.38|186.28|188.35|186.25|8
1653922920000|2022-05-30 15:02:00|188.33|186.23|188.35|186.25|188.35|186.25|188.33|186.23|3
1653922930000|2022-05-30 15:02:10|188.36|186.26|188.38|186.28|188.4|186.3|188.36|186.26|8
1653922940000|2022-05-30 15:02:20|188.39|186.29|188.39|186.29|188.39|186.29|188.39|186.29|1
1653922950000|2022-05-30 15:02:30|188.4|186.3|188.39|186.29|188.41|186.31|188.38|186.28|5
1653922970000|2022-05-30 15:02:50|188.38|186.28|188.4|186.3|188.42|186.32|188.38|186.28|6
1653922980000|2022-05-30 15:03:00|188.41|186.31|188.48|186.38|188.49|186.39|188.41|186.31|4
1653922990000|2022-05-30 15:03:10|188.47|186.37|188.48|186.38|188.49|186.39|188.47|186.37|4
1653923000000|2022-05-30 15:03:20|188.49|186.39|188.47|186.37|188.5|186.4|188.47|186.37|5
1653923010000|2022-05-30 15:03:30|188.48|186.38|188.47|186.37|188.49|186.39|188.47|186.37|4
1653923030000|2022-05-30 15:03:50|188.48|186.38|188.48|186.38|188.48|186.38|188.48|186.38|1
1653923040000|2022-05-30 15:04:00|188.46|186.36|188.51|186.41|188.52|186.42|188.46|186.36|9
1653923050000|2022-05-30 15:04:10|188.5|186.4|188.42|186.32|188.5|186.4|188.41|186.31|11
1653923060000|2022-05-30 15:04:20|188.4|186.3|188.41|186.31|188.43|186.33|188.4|186.3|10
1653923070000|2022-05-30 15:04:30|188.42|186.32|188.44|186.34|188.44|186.34|188.42|186.32|3
1653923080000|2022-05-30 15:04:40|188.45|186.35|188.5|186.4|188.53|186.43|188.45|186.35|9
1653923090000|2022-05-30 15:04:50|188.51|186.41|188.48|186.38|188.52|186.42|188.47|186.37|8
1653923100000|2022-05-30 15:05:00|188.47|186.37|188.59|186.49|188.59|186.49|188.46|186.36|10
1653923110000|2022-05-30 15:05:10|188.6|186.5|188.62|186.52|188.62|186.52|188.58|186.48|9
1653923120000|2022-05-30 15:05:20|188.61|186.51|188.66|186.56|188.66|186.56|188.61|186.51|11
1653923130000|2022-05-30 15:05:30|188.67|186.57|188.61|186.51|188.68|186.58|188.6|186.5|13
1653923140000|2022-05-30 15:05:40|188.62|186.52|188.64|186.54|188.65|186.55|188.62|186.52|4
1653923150000|2022-05-30 15:05:50|188.65|186.55|188.7|186.6|188.7|186.6|188.64|186.54|12
1653923160000|2022-05-30 15:06:00|188.71|186.61|189.02|186.92|189.02|186.92|188.71|186.61|17
1653923170000|2022-05-30 15:06:10|189.03|186.93|189.05|186.95|189.06|186.96|189.02|186.92|6
1653923180000|2022-05-30 15:06:20|189.03|186.93|189.02|186.92|189.04|186.94|189.01|186.91|6
1653923190000|2022-05-30 15:06:30|189.04|186.94|189.05|186.95|189.05|186.95|189.02|186.92|12
1653923200000|2022-05-30 15:06:40|189.03|186.93|189.12|187.02|189.17|187.07|189.03|186.93|15
1653923210000|2022-05-30 15:06:50|189.13|187.03|189.14|187.04|189.19|187.09|189.13|187.03|10
1653923220000|2022-05-30 15:07:00|189.15|187.05|189.19|187.09|189.21|187.11|189.14|187.04|15
1653923230000|2022-05-30 15:07:10|189.16|187.06|189.16|187.06|189.19|187.09|189.15|187.05|16
1653923240000|2022-05-30 15:07:20|189.09|186.99|189.09|186.99|189.15|187.05|189.09|186.99|7
1653923250000|2022-05-30 15:07:30|189.13|187.03|189.1|187|189.13|187.03|189.09|186.99|7
1653923260000|2022-05-30 15:07:40|189.08|186.98|189.09|186.99|189.11|187.01|189.08|186.98|6
1653923270000|2022-05-30 15:07:50|189.12|187.02|189.15|187.05|189.15|187.05|189.11|187.01|5
1653923280000|2022-05-30 15:08:00|189.14|187.04|189.23|187.13|189.25|187.15|189.14|187.04|11
1653923290000|2022-05-30 15:08:10|189.24|187.14|189.23|187.13|189.24|187.14|189.23|187.13|2
1653923300000|2022-05-30 15:08:20|189.22|187.12|189.18|187.08|189.22|187.12|189.17|187.07|7
1653923310000|2022-05-30 15:08:30|189.17|187.07|189.17|187.07|189.18|187.08|189.16|187.06|7
1653923320000|2022-05-30 15:08:40|189.19|187.09|189.22|187.12|189.22|187.12|189.18|187.08|9
1653923330000|2022-05-30 15:08:50|189.23|187.13|189.24|187.14|189.24|187.14|189.23|187.13|2
1653923340000|2022-05-30 15:09:00|189.25|187.15|189.25|187.15|189.25|187.15|189.25|187.15|1
1653923350000|2022-05-30 15:09:10|189.23|187.13|189.22|187.12|189.25|187.15|189.22|187.12|5
1653923360000|2022-05-30 15:09:20|189.24|187.14|189.21|187.11|189.24|187.14|189.2|187.1|8
1653923370000|2022-05-30 15:09:30|189.2|187.1|189.2|187.1|189.21|187.11|189.2|187.1|7
1653923380000|2022-05-30 15:09:40|189.21|187.11|189.16|187.06|189.21|187.11|189.16|187.06|6
1653923390000|2022-05-30 15:09:50|189.15|187.05|189.13|187.03|189.15|187.05|189.13|187.03|5
1653923400000|2022-05-30 15:10:00|189.16|187.06|189.16|187.06|189.16|187.06|189.14|187.04|7
1653923410000|2022-05-30 15:10:10|189.17|187.07|189.21|187.11|189.22|187.12|189.17|187.07|5
1653923420000|2022-05-30 15:10:20|189.22|187.12|189.21|187.11|189.22|187.12|189.19|187.09|8
1653923430000|2022-05-30 15:10:30|189.2|187.1|189.22|187.12|189.22|187.12|189.18|187.08|10
1653923440000|2022-05-30 15:10:40|189.24|187.14|189.2|187.1|189.24|187.14|189.2|187.1|3
1653923450000|2022-05-30 15:10:50|189.19|187.09|189.16|187.06|189.2|187.1|189.16|187.06|5
1653923460000|2022-05-30 15:11:00|189.14|187.04|189.18|187.08|189.18|187.08|189.14|187.04|12
1653923470000|2022-05-30 15:11:10|189.19|187.09|189.15|187.05|189.19|187.09|189.14|187.04|8
1653923480000|2022-05-30 15:11:20|189.16|187.06|189.39|187.29|189.39|187.29|189.16|187.06|18
1653923490000|2022-05-30 15:11:30|189.4|187.3|189.37|187.27|189.4|187.3|189.37|187.27|12
1653923500000|2022-05-30 15:11:40|189.36|187.26|189.36|187.26|189.37|187.27|189.36|187.26|5
1653923510000|2022-05-30 15:11:50|189.35|187.25|189.31|187.21|189.35|187.25|189.31|187.21|5
1653923520000|2022-05-30 15:12:00|189.32|187.22|189.29|187.19|189.34|187.24|189.29|187.19|6
1653923530000|2022-05-30 15:12:10|189.3|187.2|189.3|187.2|189.3|187.2|189.3|187.2|1
1653923560000|2022-05-30 15:12:40|189.29|187.19|189.3|187.2|189.3|187.2|189.29|187.19|2
1653923570000|2022-05-30 15:12:50|189.29|187.19|189.26|187.16|189.29|187.19|189.25|187.15|4
1653923580000|2022-05-30 15:13:00|189.27|187.17|189.26|187.16|189.27|187.17|189.26|187.16|2
1653923590000|2022-05-30 15:13:10|189.27|187.17|189.35|187.25|189.38|187.28|189.27|187.17|14
1653923600000|2022-05-30 15:13:20|189.34|187.24|189.35|187.25|189.36|187.26|189.34|187.24|6
1653923610000|2022-05-30 15:13:30|189.36|187.26|189.39|187.29|189.39|187.29|189.36|187.26|9
1653923620000|2022-05-30 15:13:40|189.37|187.27|189.34|187.24|189.38|187.28|189.34|187.24|8
1653923630000|2022-05-30 15:13:50|189.35|187.25|189.38|187.28|189.38|187.28|189.35|187.25|6
1653923640000|2022-05-30 15:14:00|189.39|187.29|189.37|187.27|189.39|187.29|189.37|187.27|3
1653923650000|2022-05-30 15:14:10|189.36|187.26|189.37|187.27|189.38|187.28|189.33|187.23|11
1653923660000|2022-05-30 15:14:20|189.38|187.28|189.33|187.23|189.38|187.28|189.33|187.23|5
1653923670000|2022-05-30 15:14:30|189.36|187.26|189.35|187.25|189.36|187.26|189.35|187.25|2
1653923680000|2022-05-30 15:14:40|189.37|187.27|189.39|187.29|189.39|187.29|189.35|187.25|11
1653923690000|2022-05-30 15:14:50|189.4|187.3|189.37|187.27|189.4|187.3|189.37|187.27|10
1653923700000|2022-05-30 15:15:00|189.36|187.26|189.3|187.2|189.36|187.26|189.3|187.2|5
1653923710000|2022-05-30 15:15:10|189.29|187.19|189.19|187.09|189.29|187.19|189.19|187.09|12
1653923720000|2022-05-30 15:15:20|189.18|187.08|189.21|187.11|189.23|187.13|189.17|187.07|17
1653923730000|2022-05-30 15:15:30|189.2|187.1|189.18|187.08|189.2|187.1|189.18|187.08|6
1653923740000|2022-05-30 15:15:40|189.17|187.07|189.15|187.05|189.2|187.1|189.15|187.05|7
1653923750000|2022-05-30 15:15:50|189.16|187.06|189.19|187.09|189.2|187.1|189.16|187.06|5
1653923760000|2022-05-30 15:16:00|189.18|187.08|189.16|187.06|189.18|187.08|189.16|187.06|4
1653923770000|2022-05-30 15:16:10|189.17|187.07|189.15|187.05|189.19|187.09|189.15|187.05|7
1653923780000|2022-05-30 15:16:20|189.16|187.06|189.13|187.03|189.17|187.07|189.13|187.03|7
1653923790000|2022-05-30 15:16:30|189.12|187.02|189.11|187.01|189.13|187.03|189.11|187.01|3
1653923800000|2022-05-30 15:16:40|189.1|187|188.98|186.88|189.1|187|188.98|186.88|8
1653923810000|2022-05-30 15:16:50|188.97|186.87|188.89|186.79|188.97|186.87|188.89|186.79|5
1653923820000|2022-05-30 15:17:00|188.87|186.77|188.94|186.84|188.96|186.86|188.86|186.76|12
1653923830000|2022-05-30 15:17:10|188.93|186.83|188.93|186.83|188.94|186.84|188.91|186.81|6
1653923840000|2022-05-30 15:17:20|188.91|186.81|188.93|186.83|188.93|186.83|188.9|186.8|8
1653923850000|2022-05-30 15:17:30|188.92|186.82|188.88|186.78|188.92|186.82|188.88|186.78|3
1653923860000|2022-05-30 15:17:40|188.85|186.75|188.88|186.78|188.89|186.79|188.85|186.75|6
1653923880000|2022-05-30 15:18:00|188.87|186.77|188.86|186.76|188.87|186.77|188.86|186.76|2
1653923890000|2022-05-30 15:18:10|188.87|186.77|188.81|186.71|188.87|186.77|188.8|186.7|11
1653923900000|2022-05-30 15:18:20|188.8|186.7|188.7|186.6|188.8|186.7|188.69|186.59|7
1653923910000|2022-05-30 15:18:30|188.68|186.58|188.68|186.58|188.69|186.59|188.64|186.54|9
1653923920000|2022-05-30 15:18:40|188.67|186.57|188.66|186.56|188.69|186.59|188.66|186.56|5
1653923930000|2022-05-30 15:18:50|188.68|186.58|188.68|186.58|188.69|186.59|188.66|186.56|8
1653923940000|2022-05-30 15:19:00|188.67|186.57|188.68|186.58|188.68|186.58|188.67|186.57|2
1653923950000|2022-05-30 15:19:10|188.69|186.59|188.7|186.6|188.7|186.6|188.69|186.59|4
1653923960000|2022-05-30 15:19:20|188.74|186.64|188.74|186.64|188.77|186.67|188.74|186.64|6
1653923970000|2022-05-30 15:19:30|188.72|186.62|188.67|186.57|188.72|186.62|188.67|186.57|6
1653923990000|2022-05-30 15:19:50|188.68|186.58|188.68|186.58|188.68|186.58|188.68|186.58|1
1653924000000|2022-05-30 15:20:00|188.69|186.59|188.67|186.57|188.7|186.6|188.67|186.57|9
1653924020000|2022-05-30 15:20:20|188.68|186.58|188.68|186.58|188.68|186.58|188.68|186.58|1
1653924030000|2022-05-30 15:20:30|188.69|186.59|188.69|186.59|188.69|186.59|188.69|186.59|1
1653924050000|2022-05-30 15:20:50|188.68|186.58|188.68|186.58|188.68|186.58|188.68|186.58|1
1653924060000|2022-05-30 15:21:00|188.69|186.59|188.69|186.59|188.69|186.59|188.69|186.59|1
1653924070000|2022-05-30 15:21:10|188.7|186.6|188.83|186.73|188.84|186.74|188.7|186.6|7
1653924080000|2022-05-30 15:21:20|188.84|186.74|188.89|186.79|188.89|186.79|188.84|186.74|11
1653924090000|2022-05-30 15:21:30|188.9|186.8|188.88|186.78|188.9|186.8|188.88|186.78|3
1653924100000|2022-05-30 15:21:40|188.87|186.77|188.79|186.69|188.87|186.77|188.72|186.62|12
1653924110000|2022-05-30 15:21:50|188.78|186.68|188.82|186.72|188.83|186.73|188.78|186.68|7
1653924120000|2022-05-30 15:22:00|188.81|186.71|188.9|186.8|188.91|186.81|188.81|186.71|9
1653924130000|2022-05-30 15:22:10|188.88|186.78|188.9|186.8|188.9|186.8|188.88|186.78|3
1653924140000|2022-05-30 15:22:20|188.93|186.83|189.01|186.91|189.01|186.91|188.93|186.83|11
1653924150000|2022-05-30 15:22:30|189.09|186.99|189.07|186.97|189.09|186.99|189.07|186.97|5
1653924160000|2022-05-30 15:22:40|189.06|186.96|189.09|186.99|189.09|186.99|189.06|186.96|4
1653924170000|2022-05-30 15:22:50|189.1|187|189.1|187|189.1|187|189.08|186.98|8
1653924180000|2022-05-30 15:23:00|189.15|187.05|189.04|186.94|189.15|187.05|189.04|186.94|8
1653924190000|2022-05-30 15:23:10|189.02|186.92|189.05|186.95|189.08|186.98|189.02|186.92|9
1653924210000|2022-05-30 15:23:30|189.04|186.94|189.05|186.95|189.08|186.98|189.04|186.94|5
1653924220000|2022-05-30 15:23:40|189.04|186.94|189.12|187.02|189.13|187.03|189.04|186.94|8
1653924230000|2022-05-30 15:23:50|189.14|187.04|189.12|187.02|189.15|187.05|189.12|187.02|6
1653924240000|2022-05-30 15:24:00|189.14|187.04|189.21|187.11|189.21|187.11|189.13|187.03|8
1653924250000|2022-05-30 15:24:10|189.23|187.13|189.24|187.14|189.25|187.15|189.22|187.12|8
1653924260000|2022-05-30 15:24:20|189.25|187.15|189.29|187.19|189.29|187.19|189.24|187.14|10
1653924270000|2022-05-30 15:24:30|189.3|187.2|189.31|187.21|189.32|187.22|189.29|187.19|12
1653924280000|2022-05-30 15:24:40|189.3|187.2|189.32|187.22|189.32|187.22|189.3|187.2|8
1653924290000|2022-05-30 15:24:50|189.35|187.25|189.35|187.25|189.36|187.26|189.33|187.23|6
1653924300000|2022-05-30 15:25:00|189.33|187.23|189.4|187.3|189.4|187.3|189.33|187.23|10
1653924310000|2022-05-30 15:25:10|189.41|187.31|189.52|187.42|189.52|187.42|189.41|187.31|3
1653924320000|2022-05-30 15:25:20|189.51|187.41|189.45|187.35|189.51|187.41|189.39|187.29|15
1653924330000|2022-05-30 15:25:30|189.44|187.34|189.42|187.32|189.45|187.35|189.42|187.32|7
1653924340000|2022-05-30 15:25:40|189.41|187.31|189.41|187.31|189.42|187.32|189.4|187.3|8
1653924350000|2022-05-30 15:25:50|189.42|187.32|189.42|187.32|189.45|187.35|189.41|187.31|9
1653924360000|2022-05-30 15:26:00|189.45|187.35|189.46|187.36|189.48|187.38|189.45|187.35|6
1653924370000|2022-05-30 15:26:10|189.45|187.35|189.43|187.33|189.45|187.35|189.43|187.33|5
1653924380000|2022-05-30 15:26:20|189.41|187.31|189.39|187.29|189.41|187.31|189.39|187.29|2
1653924390000|2022-05-30 15:26:30|189.37|187.27|189.36|187.26|189.37|187.27|189.35|187.25|3
1653924400000|2022-05-30 15:26:40|189.35|187.25|189.37|187.27|189.37|187.27|189.35|187.25|9
1653924410000|2022-05-30 15:26:50|189.36|187.26|189.37|187.27|189.38|187.28|189.36|187.26|6
1653924420000|2022-05-30 15:27:00|189.36|187.26|189.37|187.27|189.37|187.27|189.36|187.26|4
1653924430000|2022-05-30 15:27:10|189.36|187.26|189.35|187.25|189.37|187.27|189.34|187.24|8
1653924440000|2022-05-30 15:27:20|189.36|187.26|189.37|187.27|189.37|187.27|189.36|187.26|2
1653924450000|2022-05-30 15:27:30|189.36|187.26|189.36|187.26|189.36|187.26|189.35|187.25|5
1653924460000|2022-05-30 15:27:40|189.35|187.25|189.32|187.22|189.35|187.25|189.32|187.22|4
1653924470000|2022-05-30 15:27:50|189.31|187.21|189.32|187.22|189.33|187.23|189.31|187.21|7
1653924480000|2022-05-30 15:28:00|189.33|187.23|189.35|187.25|189.35|187.25|189.33|187.23|9
1653924490000|2022-05-30 15:28:10|189.36|187.26|189.36|187.26|189.36|187.26|189.35|187.25|3
1653924500000|2022-05-30 15:28:20|189.35|187.25|189.35|187.25|189.35|187.25|189.34|187.24|3
1653924510000|2022-05-30 15:28:30|189.36|187.26|189.36|187.26|189.36|187.26|189.35|187.25|7
1653924520000|2022-05-30 15:28:40|189.35|187.25|189.4|187.3|189.41|187.31|189.35|187.25|12
1653924530000|2022-05-30 15:28:50|189.41|187.31|189.41|187.31|189.41|187.31|189.41|187.31|1
1653924540000|2022-05-30 15:29:00|189.4|187.3|189.39|187.29|189.4|187.3|189.37|187.27|5
1653924550000|2022-05-30 15:29:10|189.43|187.33|189.46|187.36|189.47|187.37|189.43|187.33|6
1653924560000|2022-05-30 15:29:20|189.45|187.35|189.51|187.41|189.51|187.41|189.45|187.35|5
1653924570000|2022-05-30 15:29:30|189.5|187.4|189.48|187.38|189.5|187.4|189.48|187.38|9
1653924580000|2022-05-30 15:29:40|189.49|187.39|189.49|187.39|189.5|187.4|189.49|187.39|3
1653924590000|2022-05-30 15:29:50|189.48|187.38|189.46|187.36|189.48|187.38|189.46|187.36|4
1653924600000|2022-05-30 15:30:00|189.47|187.37|189.47|187.37|189.47|187.37|189.47|187.37|1
1653924610000|2022-05-30 15:30:10|189.46|187.36|189.46|187.36|189.51|187.41|189.46|187.36|7
1653924620000|2022-05-30 15:30:20|189.45|187.35|189.46|187.36|189.47|187.37|189.45|187.35|10
1653924630000|2022-05-30 15:30:30|189.47|187.37|189.46|187.36|189.49|187.39|189.45|187.35|5
1653924640000|2022-05-30 15:30:40|189.49|187.39|189.49|187.39|189.49|187.39|189.49|187.39|1
1653924650000|2022-05-30 15:30:50|189.5|187.4|189.49|187.39|189.5|187.4|189.49|187.39|2
1653924660000|2022-05-30 15:31:00|189.5|187.4|189.49|187.39|189.5|187.4|189.48|187.38|4
1653924670000|2022-05-30 15:31:10|189.48|187.38|189.5|187.4|189.5|187.4|189.48|187.38|3
1653924680000|2022-05-30 15:31:20|189.49|187.39|189.49|187.39|189.49|187.39|189.49|187.39|1
1653924690000|2022-05-30 15:31:30|189.48|187.38|189.49|187.39|189.49|187.39|189.48|187.38|2
1653924700000|2022-05-30 15:31:40|189.48|187.38|189.46|187.36|189.48|187.38|189.44|187.34|6
1653924710000|2022-05-30 15:31:50|189.45|187.35|189.45|187.35|189.45|187.35|189.45|187.35|1
1653924720000|2022-05-30 15:32:00|189.44|187.34|189.52|187.42|189.53|187.43|189.4|187.3|13
1653924730000|2022-05-30 15:32:10|189.53|187.43|189.53|187.43|189.54|187.44|189.52|187.42|9
1653924740000|2022-05-30 15:32:20|189.52|187.42|189.5|187.4|189.55|187.45|189.5|187.4|9
1653924750000|2022-05-30 15:32:30|189.51|187.41|189.51|187.41|189.51|187.41|189.49|187.39|4
1653924760000|2022-05-30 15:32:40|189.5|187.4|189.45|187.35|189.5|187.4|189.43|187.33|9
1653924770000|2022-05-30 15:32:50|189.44|187.34|189.42|187.32|189.44|187.34|189.4|187.3|5
1653924780000|2022-05-30 15:33:00|189.41|187.31|189.42|187.32|189.45|187.35|189.41|187.31|8
1653924790000|2022-05-30 15:33:10|189.4|187.3|189.36|187.26|189.4|187.3|189.36|187.26|5
1653924800000|2022-05-30 15:33:20|189.35|187.25|189.35|187.25|189.35|187.25|189.35|187.25|1
1653924810000|2022-05-30 15:33:30|189.34|187.24|189.33|187.23|189.36|187.26|189.31|187.21|9
1653924820000|2022-05-30 15:33:40|189.31|187.21|189.31|187.21|189.31|187.21|189.31|187.21|1
1653924830000|2022-05-30 15:33:50|189.32|187.22|189.32|187.22|189.32|187.22|189.32|187.22|1
1653924840000|2022-05-30 15:34:00|189.31|187.21|189.27|187.17|189.31|187.21|189.27|187.17|6
1653924850000|2022-05-30 15:34:10|189.26|187.16|189.22|187.12|189.26|187.16|189.21|187.11|5
1653924860000|2022-05-30 15:34:20|189.21|187.11|189.08|186.98|189.21|187.11|189.08|186.98|8
1653924870000|2022-05-30 15:34:30|189.07|186.97|189.08|186.98|189.13|187.03|189.07|186.97|9
1653924880000|2022-05-30 15:34:40|189.07|186.97|189.08|186.98|189.1|187|189.06|186.96|7
1653924890000|2022-05-30 15:34:50|189.09|186.99|189.08|186.98|189.09|186.99|189.08|186.98|2
1653924900000|2022-05-30 15:35:00|189.09|186.99|189.07|186.97|189.09|186.99|189.07|186.97|5
1653924910000|2022-05-30 15:35:10|189.08|186.98|189.01|186.91|189.08|186.98|189.01|186.91|2
1653924920000|2022-05-30 15:35:20|189.02|186.92|189.08|186.98|189.11|187.01|189.02|186.92|8
1653924930000|2022-05-30 15:35:30|189.06|186.96|189.07|186.97|189.07|186.97|189.06|186.96|2
1653924940000|2022-05-30 15:35:40|189.09|186.99|189.07|186.97|189.09|186.99|189.06|186.96|6
1653924950000|2022-05-30 15:35:50|189.05|186.95|189.06|186.96|189.07|186.97|189.05|186.95|6
1653924960000|2022-05-30 15:36:00|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1653924970000|2022-05-30 15:36:10|189.04|186.94|189|186.9|189.04|186.94|189|186.9|2
1653924980000|2022-05-30 15:36:20|189.01|186.91|189.02|186.92|189.03|186.93|189.01|186.91|3
1653924990000|2022-05-30 15:36:30|188.98|186.88|188.83|186.73|188.98|186.88|188.83|186.73|8
1653925000000|2022-05-30 15:36:40|188.84|186.74|188.83|186.73|188.85|186.75|188.81|186.71|13
1653925010000|2022-05-30 15:36:50|188.84|186.74|188.83|186.73|188.84|186.74|188.83|186.73|6
1653925020000|2022-05-30 15:37:00|188.82|186.72|188.82|186.72|188.83|186.73|188.78|186.68|6
1653925030000|2022-05-30 15:37:10|188.81|186.71|188.84|186.74|188.84|186.74|188.81|186.71|4
1653925040000|2022-05-30 15:37:20|188.83|186.73|188.79|186.69|188.83|186.73|188.79|186.69|4
1653925050000|2022-05-30 15:37:30|188.78|186.68|188.59|186.49|188.78|186.68|188.59|186.49|16
1653925060000|2022-05-30 15:37:40|188.58|186.48|188.58|186.48|188.59|186.49|188.57|186.47|7
1653925070000|2022-05-30 15:37:50|188.57|186.47|188.58|186.48|188.58|186.48|188.57|186.47|2
1653925080000|2022-05-30 15:38:00|188.55|186.45|188.5|186.4|188.55|186.45|188.48|186.38|8
1653925090000|2022-05-30 15:38:10|188.51|186.41|188.48|186.38|188.51|186.41|188.48|186.38|8
1653925100000|2022-05-30 15:38:20|188.49|186.39|188.58|186.48|188.6|186.5|188.49|186.39|16
1653925110000|2022-05-30 15:38:30|188.59|186.49|188.56|186.46|188.6|186.5|188.55|186.45|11
1653925120000|2022-05-30 15:38:40|188.57|186.47|188.54|186.44|188.57|186.47|188.54|186.44|4
1653925130000|2022-05-30 15:38:50|188.48|186.38|188.47|186.37|188.48|186.38|188.46|186.36|4
1653925140000|2022-05-30 15:39:00|188.46|186.36|188.45|186.35|188.46|186.36|188.44|186.34|3
1653925150000|2022-05-30 15:39:10|188.44|186.34|188.48|186.38|188.48|186.38|188.44|186.34|4
1653925160000|2022-05-30 15:39:20|188.51|186.41|188.56|186.46|188.56|186.46|188.51|186.41|7
1653925170000|2022-05-30 15:39:30|188.55|186.45|188.53|186.43|188.55|186.45|188.52|186.42|4
1653925180000|2022-05-30 15:39:40|188.54|186.44|188.54|186.44|188.54|186.44|188.53|186.43|3
1653925190000|2022-05-30 15:39:50|188.56|186.46|188.54|186.44|188.56|186.46|188.54|186.44|3
1653925200000|2022-05-30 15:40:00|188.55|186.45|188.51|186.41|188.55|186.45|188.51|186.41|6
1653925210000|2022-05-30 15:40:10|188.54|186.44|188.72|186.62|188.72|186.62|188.54|186.44|13
1653925220000|2022-05-30 15:40:20|188.71|186.61|188.71|186.61|188.71|186.61|188.71|186.61|1
1653925230000|2022-05-30 15:40:30|188.7|186.6|188.71|186.61|188.71|186.61|188.7|186.6|2
1653925250000|2022-05-30 15:40:50|188.7|186.6|188.69|186.59|188.7|186.6|188.69|186.59|2
1653925260000|2022-05-30 15:41:00|188.7|186.6|188.64|186.54|188.7|186.6|188.64|186.54|4
1653925270000|2022-05-30 15:41:10|188.63|186.53|188.68|186.58|188.69|186.59|188.63|186.53|6
1653925280000|2022-05-30 15:41:20|188.67|186.57|188.66|186.56|188.67|186.57|188.66|186.56|2
1653925290000|2022-05-30 15:41:30|188.67|186.57|188.67|186.57|188.68|186.58|188.67|186.57|3
1653925300000|2022-05-30 15:41:40|188.66|186.56|188.66|186.56|188.66|186.56|188.66|186.56|1
1653925320000|2022-05-30 15:42:00|188.67|186.57|188.82|186.72|188.82|186.72|188.67|186.57|13
1653925330000|2022-05-30 15:42:10|188.83|186.73|188.97|186.87|188.98|186.88|188.83|186.73|9
1653925340000|2022-05-30 15:42:20|188.98|186.88|189.03|186.93|189.04|186.94|188.98|186.88|10
1653925350000|2022-05-30 15:42:30|189.04|186.94|189.24|187.14|189.26|187.16|189.04|186.94|11
1653925360000|2022-05-30 15:42:40|189.25|187.15|189.23|187.13|189.27|187.17|189.22|187.12|10
1653925370000|2022-05-30 15:42:50|189.22|187.12|189.31|187.21|189.31|187.21|189.22|187.12|11
1653925380000|2022-05-30 15:43:00|189.3|187.2|189.16|187.06|189.31|187.21|189.15|187.05|22
1653925390000|2022-05-30 15:43:10|189.15|187.05|189.14|187.04|189.25|187.15|189.13|187.03|16
1653925400000|2022-05-30 15:43:20|189.13|187.03|189.23|187.13|189.23|187.13|189.13|187.03|4
1653925410000|2022-05-30 15:43:30|189.24|187.14|189.23|187.13|189.25|187.15|189.23|187.13|3
1653925420000|2022-05-30 15:43:40|189.25|187.15|189.21|187.11|189.25|187.15|189.19|187.09|9
1653925430000|2022-05-30 15:43:50|189.22|187.12|189.19|187.09|189.22|187.12|189.19|187.09|6
1653925440000|2022-05-30 15:44:00|189.2|187.1|189.25|187.15|189.25|187.15|189.2|187.1|3
1653925450000|2022-05-30 15:44:10|189.26|187.16|189.28|187.18|189.28|187.18|189.26|187.16|2
1653925460000|2022-05-30 15:44:20|189.29|187.19|189.2|187.1|189.29|187.19|189.18|187.08|9
1653925470000|2022-05-30 15:44:30|189.19|187.09|189.18|187.08|189.19|187.09|189.17|187.07|5
1653925480000|2022-05-30 15:44:40|189.17|187.07|189.18|187.08|189.18|187.08|189.17|187.07|2
1653925490000|2022-05-30 15:44:50|189.16|187.06|189.34|187.24|189.34|187.24|189.16|187.06|10
1653925500000|2022-05-30 15:45:00|189.33|187.23|189.22|187.12|189.33|187.23|189.22|187.12|15
1653925510000|2022-05-30 15:45:10|189.23|187.13|189.2|187.1|189.26|187.16|189.2|187.1|6
1653925520000|2022-05-30 15:45:20|189.19|187.09|189.18|187.08|189.21|187.11|189.17|187.07|11
1653925530000|2022-05-30 15:45:30|189.17|187.07|189.18|187.08|189.19|187.09|189.16|187.06|7
1653925550000|2022-05-30 15:45:50|189.17|187.07|189.17|187.07|189.17|187.07|189.17|187.07|1
1653925560000|2022-05-30 15:46:00|189.18|187.08|189.28|187.18|189.29|187.19|189.18|187.08|13
1653925570000|2022-05-30 15:46:10|189.26|187.16|189.4|187.3|189.4|187.3|189.26|187.16|11
1653925580000|2022-05-30 15:46:20|189.42|187.32|189.48|187.38|189.48|187.38|189.39|187.29|17
1653925590000|2022-05-30 15:46:30|189.47|187.37|189.52|187.42|189.52|187.42|189.47|187.37|12
1653925600000|2022-05-30 15:46:40|189.53|187.43|189.47|187.37|189.56|187.46|189.45|187.35|23
1653925610000|2022-05-30 15:46:50|189.48|187.38|189.46|187.36|189.48|187.38|189.44|187.34|18
1653925620000|2022-05-30 15:47:00|189.47|187.37|189.48|187.38|189.51|187.41|189.46|187.36|12
1653925630000|2022-05-30 15:47:10|189.47|187.37|189.42|187.32|189.47|187.37|189.42|187.32|10
1653925640000|2022-05-30 15:47:20|189.43|187.33|189.42|187.32|189.44|187.34|189.41|187.31|8
1653925650000|2022-05-30 15:47:30|189.43|187.33|189.4|187.3|189.44|187.34|189.4|187.3|6
1653925660000|2022-05-30 15:47:40|189.41|187.31|189.39|187.29|189.41|187.31|189.39|187.29|4
1653925670000|2022-05-30 15:47:50|189.4|187.3|189.4|187.3|189.4|187.3|189.39|187.29|3
1653925680000|2022-05-30 15:48:00|189.39|187.29|189.41|187.31|189.42|187.32|189.39|187.29|7
1653925690000|2022-05-30 15:48:10|189.4|187.3|189.39|187.29|189.41|187.31|189.39|187.29|4
1653925700000|2022-05-30 15:48:20|189.4|187.3|189.36|187.26|189.4|187.3|189.32|187.22|17
1653925710000|2022-05-30 15:48:30|189.35|187.25|189.36|187.26|189.36|187.26|189.33|187.23|5
1653925720000|2022-05-30 15:48:40|189.38|187.28|189.37|187.27|189.39|187.29|189.37|187.27|6
1653925730000|2022-05-30 15:48:50|189.36|187.26|189.33|187.23|189.36|187.26|189.33|187.23|6
1653925740000|2022-05-30 15:49:00|189.34|187.24|189.34|187.24|189.34|187.24|189.33|187.23|9
1653925750000|2022-05-30 15:49:10|189.33|187.23|189.31|187.21|189.33|187.23|189.3|187.2|5
1653925770000|2022-05-30 15:49:30|189.32|187.22|189.32|187.22|189.32|187.22|189.32|187.22|1
1653925780000|2022-05-30 15:49:40|189.35|187.25|189.33|187.23|189.35|187.25|189.32|187.22|7
1653925790000|2022-05-30 15:49:50|189.32|187.22|189.32|187.22|189.33|187.23|189.32|187.22|3
1653925800000|2022-05-30 15:50:00|189.31|187.21|189.31|187.21|189.31|187.21|189.31|187.21|1
1653925810000|2022-05-30 15:50:10|189.29|187.19|189.27|187.17|189.29|187.19|189.27|187.17|3
1653925820000|2022-05-30 15:50:20|189.25|187.15|189.22|187.12|189.25|187.15|189.22|187.12|4
1653925830000|2022-05-30 15:50:30|189.24|187.14|189.23|187.13|189.24|187.14|189.23|187.13|2
1653925840000|2022-05-30 15:50:40|189.24|187.14|189.23|187.13|189.24|187.14|189.23|187.13|2
1653925850000|2022-05-30 15:50:50|189.22|187.12|189.15|187.05|189.22|187.12|189.12|187.02|11
1653925860000|2022-05-30 15:51:00|189.17|187.07|189.3|187.2|189.3|187.2|189.17|187.07|19
1653925870000|2022-05-30 15:51:10|189.28|187.18|189.27|187.17|189.29|187.19|189.27|187.17|4
1653925880000|2022-05-30 15:51:20|189.28|187.18|189.29|187.19|189.29|187.19|189.28|187.18|2
1653925890000|2022-05-30 15:51:30|189.3|187.2|189.31|187.21|189.32|187.22|189.28|187.18|6
1653925900000|2022-05-30 15:51:40|189.3|187.2|189.26|187.16|189.3|187.2|189.26|187.16|5
1653925910000|2022-05-30 15:51:50|189.27|187.17|189.41|187.31|189.42|187.32|189.27|187.17|14
1653925920000|2022-05-30 15:52:00|189.4|187.3|189.39|187.29|189.4|187.3|189.36|187.26|5
1653925930000|2022-05-30 15:52:10|189.38|187.28|189.38|187.28|189.38|187.28|189.37|187.27|3
1653925940000|2022-05-30 15:52:20|189.37|187.27|189.38|187.28|189.38|187.28|189.37|187.27|2
1653925960000|2022-05-30 15:52:40|189.39|187.29|189.56|187.46|189.56|187.46|189.39|187.29|8
1653925970000|2022-05-30 15:52:50|189.55|187.45|189.57|187.47|189.57|187.47|189.55|187.45|2
1653925980000|2022-05-30 15:53:00|189.55|187.45|189.38|187.28|189.55|187.45|189.38|187.28|13
1653925990000|2022-05-30 15:53:10|189.37|187.27|189.38|187.28|189.39|187.29|189.36|187.26|8
1653926020000|2022-05-30 15:53:40|189.36|187.26|189.36|187.26|189.36|187.26|189.36|187.26|1
1653926030000|2022-05-30 15:53:50|189.37|187.27|189.36|187.26|189.37|187.27|189.34|187.24|4
1653926040000|2022-05-30 15:54:00|189.34|187.24|189.35|187.25|189.36|187.26|189.34|187.24|6
1653926050000|2022-05-30 15:54:10|189.36|187.26|189.32|187.22|189.36|187.26|189.32|187.22|7
1653926060000|2022-05-30 15:54:20|189.31|187.21|189.31|187.21|189.33|187.23|189.31|187.21|5
1653926070000|2022-05-30 15:54:30|189.32|187.22|189.3|187.2|189.32|187.22|189.3|187.2|5
1653926080000|2022-05-30 15:54:40|189.31|187.21|189.29|187.19|189.31|187.21|189.29|187.19|3
1653926090000|2022-05-30 15:54:50|189.28|187.18|189.26|187.16|189.28|187.18|189.26|187.16|5
1653926100000|2022-05-30 15:55:00|189.27|187.17|189.27|187.17|189.29|187.19|189.27|187.17|5
1653926110000|2022-05-30 15:55:10|189.26|187.16|189.27|187.17|189.28|187.18|189.26|187.16|6
1653926120000|2022-05-30 15:55:20|189.25|187.15|189.25|187.15|189.25|187.15|189.25|187.15|1
1653926130000|2022-05-30 15:55:30|189.24|187.14|189.25|187.15|189.25|187.15|189.23|187.13|3
1653926140000|2022-05-30 15:55:40|189.26|187.16|189.29|187.19|189.3|187.2|189.26|187.16|4
1653926150000|2022-05-30 15:55:50|189.28|187.18|189.3|187.2|189.3|187.2|189.28|187.18|5
1653926160000|2022-05-30 15:56:00|189.32|187.22|189.37|187.27|189.37|187.27|189.32|187.22|5
1653926170000|2022-05-30 15:56:10|189.38|187.28|189.5|187.4|189.53|187.43|189.38|187.28|15
1653926180000|2022-05-30 15:56:20|189.51|187.41|189.53|187.43|189.54|187.44|189.51|187.41|6
1653926190000|2022-05-30 15:56:30|189.52|187.42|189.48|187.38|189.52|187.42|189.48|187.38|7
1653926200000|2022-05-30 15:56:40|189.47|187.37|189.37|187.27|189.47|187.37|189.37|187.27|8
1653926210000|2022-05-30 15:56:50|189.38|187.28|189.38|187.28|189.38|187.28|189.38|187.28|1
1653926220000|2022-05-30 15:57:00|189.37|187.27|189.39|187.29|189.39|187.29|189.37|187.27|2
1653926230000|2022-05-30 15:57:10|189.4|187.3|189.38|187.28|189.4|187.3|189.37|187.27|6
1653926240000|2022-05-30 15:57:20|189.37|187.27|189.29|187.19|189.37|187.27|189.29|187.19|7
1653926250000|2022-05-30 15:57:30|189.28|187.18|189.28|187.18|189.28|187.18|189.28|187.18|1
1653926260000|2022-05-30 15:57:40|189.27|187.17|189.27|187.17|189.27|187.17|189.27|187.17|1
1653926270000|2022-05-30 15:57:50|189.2|187.1|189.19|187.09|189.21|187.11|189.19|187.09|3
1653926280000|2022-05-30 15:58:00|189.18|187.08|189.19|187.09|189.19|187.09|189.18|187.08|2
1653926290000|2022-05-30 15:58:10|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1653926300000|2022-05-30 15:58:20|189.19|187.09|189.19|187.09|189.19|187.09|189.19|187.09|1
1653926310000|2022-05-30 15:58:30|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1653926320000|2022-05-30 15:58:40|189.19|187.09|189.21|187.11|189.21|187.11|189.19|187.09|4
1653926330000|2022-05-30 15:58:50|189.22|187.12|189.24|187.14|189.25|187.15|189.22|187.12|7
1653926340000|2022-05-30 15:59:00|189.23|187.13|189.16|187.06|189.23|187.13|189.16|187.06|4
1653926360000|2022-05-30 15:59:20|189.13|187.03|189.13|187.03|189.14|187.04|189.13|187.03|5
1653926370000|2022-05-30 15:59:30|189.14|187.04|189.15|187.05|189.15|187.05|189.14|187.04|4
1653926380000|2022-05-30 15:59:40|189.14|187.04|189.14|187.04|189.16|187.06|189.14|187.04|5
1653926390000|2022-05-30 15:59:50|189.13|187.03|189.17|187.07|189.18|187.08|189.12|187.02|10
1653926400000|2022-05-30 16:00:00|189.18|187.08|189.22|187.12|189.26|187.16|189.18|187.08|5
1653926410000|2022-05-30 16:00:10|189.27|187.17|189.52|187.42|189.52|187.42|189.25|187.15|18
1653926420000|2022-05-30 16:00:20|189.53|187.43|189.47|187.37|189.53|187.43|189.36|187.26|19
1653926430000|2022-05-30 16:00:30|189.49|187.39|189.47|187.37|189.49|187.39|189.47|187.37|3
1653926440000|2022-05-30 16:00:40|189.45|187.35|189.37|187.27|189.46|187.36|189.37|187.27|9
1653926450000|2022-05-30 16:00:50|189.38|187.28|189.37|187.27|189.39|187.29|189.37|187.27|5
1653926460000|2022-05-30 16:01:00|189.39|187.29|189.36|187.26|189.39|187.29|189.34|187.24|10
1653926470000|2022-05-30 16:01:10|189.35|187.25|189.34|187.24|189.35|187.25|189.34|187.24|2
1653926480000|2022-05-30 16:01:20|189.33|187.23|189.24|187.14|189.33|187.23|189.24|187.14|7
1653926490000|2022-05-30 16:01:30|189.23|187.13|189.25|187.15|189.26|187.16|189.22|187.12|7
1653926500000|2022-05-30 16:01:40|189.24|187.14|189.22|187.12|189.24|187.14|189.2|187.1|7
1653926510000|2022-05-30 16:01:50|189.21|187.11|189.19|187.09|189.21|187.11|189.19|187.09|3
1653926520000|2022-05-30 16:02:00|189.18|187.08|189.1|187|189.18|187.08|189.1|187|6
1653926530000|2022-05-30 16:02:10|189.14|187.04|189.14|187.04|189.15|187.05|189.14|187.04|7
1653926550000|2022-05-30 16:02:30|189.09|186.99|189.07|186.97|189.1|187|189.04|186.94|11
1653926560000|2022-05-30 16:02:40|189.09|186.99|188.97|186.87|189.12|187.02|188.96|186.86|16
1653926570000|2022-05-30 16:02:50|188.98|186.88|189.07|186.97|189.07|186.97|188.98|186.88|12
1653926580000|2022-05-30 16:03:00|189.08|186.98|189.02|186.92|189.08|186.98|189.01|186.91|8
1653926590000|2022-05-30 16:03:10|189.01|186.91|188.98|186.88|189.01|186.91|188.98|186.88|3
1653926600000|2022-05-30 16:03:20|188.99|186.89|188.97|186.87|188.99|186.89|188.97|186.87|5
1653926610000|2022-05-30 16:03:30|188.92|186.82|188.92|186.82|188.93|186.83|188.92|186.82|3
1653926630000|2022-05-30 16:03:50|188.91|186.81|188.91|186.81|188.91|186.81|188.91|186.81|1
1653926640000|2022-05-30 16:04:00|188.9|186.8|188.9|186.8|188.9|186.8|188.89|186.79|3
1653926650000|2022-05-30 16:04:10|188.89|186.79|188.89|186.79|188.91|186.81|188.89|186.79|3
1653926660000|2022-05-30 16:04:20|188.9|186.8|188.93|186.83|188.93|186.83|188.89|186.79|9
1653926670000|2022-05-30 16:04:30|188.92|186.82|188.91|186.81|188.92|186.82|188.9|186.8|5
1653926680000|2022-05-30 16:04:40|188.9|186.8|188.92|186.82|188.92|186.82|188.9|186.8|3
1653926690000|2022-05-30 16:04:50|188.95|186.85|189.05|186.95|189.05|186.95|188.95|186.85|8
1653926700000|2022-05-30 16:05:00|189.03|186.93|189.05|186.95|189.07|186.97|189.02|186.92|11
1653926710000|2022-05-30 16:05:10|189.01|186.91|189|186.9|189.01|186.91|189|186.9|2
1653926720000|2022-05-30 16:05:20|189.01|186.91|189.04|186.94|189.04|186.94|189|186.9|5
1653926730000|2022-05-30 16:05:30|189.05|186.95|189.09|186.99|189.09|186.99|189.05|186.95|6
1653926740000|2022-05-30 16:05:40|189.1|187|189.09|186.99|189.1|187|189.07|186.97|9
1653926750000|2022-05-30 16:05:50|189.08|186.98|189.19|187.09|189.19|187.09|189.08|186.98|5
1653926760000|2022-05-30 16:06:00|189.21|187.11|189.2|187.1|189.21|187.11|189.19|187.09|7
1653926770000|2022-05-30 16:06:10|189.18|187.08|189.13|187.03|189.2|187.1|189.1|187|13
1653926780000|2022-05-30 16:06:20|189.14|187.04|189.25|187.15|189.25|187.15|189.13|187.03|11
1653926790000|2022-05-30 16:06:30|189.26|187.16|189.44|187.34|189.44|187.34|189.25|187.15|12
1653926800000|2022-05-30 16:06:40|189.43|187.33|189.51|187.41|189.52|187.42|189.42|187.32|12
1653926810000|2022-05-30 16:06:50|189.52|187.42|189.54|187.44|189.55|187.45|189.52|187.42|3
1653926820000|2022-05-30 16:07:00|189.55|187.45|189.51|187.41|189.56|187.46|189.49|187.39|12
1653926830000|2022-05-30 16:07:10|189.48|187.38|189.58|187.48|189.59|187.49|189.48|187.38|12
1653926840000|2022-05-30 16:07:20|189.56|187.46|189.58|187.48|189.58|187.48|189.56|187.46|5
1653926850000|2022-05-30 16:07:30|189.59|187.49|189.56|187.46|189.59|187.49|189.55|187.45|6
1653926860000|2022-05-30 16:07:40|189.57|187.47|189.58|187.48|189.58|187.48|189.54|187.44|8
1653926870000|2022-05-30 16:07:50|189.57|187.47|189.53|187.43|189.58|187.48|189.52|187.42|7
1653926880000|2022-05-30 16:08:00|189.52|187.42|189.53|187.43|189.53|187.43|189.51|187.41|5
1653926890000|2022-05-30 16:08:10|189.52|187.42|189.51|187.41|189.52|187.42|189.51|187.41|6
1653926900000|2022-05-30 16:08:20|189.52|187.42|189.54|187.44|189.54|187.44|189.52|187.42|4
1653926910000|2022-05-30 16:08:30|189.55|187.45|189.55|187.45|189.57|187.47|189.55|187.45|5
1653926920000|2022-05-30 16:08:40|189.54|187.44|189.54|187.44|189.54|187.44|189.53|187.43|7
1653926930000|2022-05-30 16:08:50|189.53|187.43|189.54|187.44|189.55|187.45|189.53|187.43|4
1653926940000|2022-05-30 16:09:00|189.55|187.45|189.54|187.44|189.56|187.46|189.53|187.43|11
1653926950000|2022-05-30 16:09:10|189.55|187.45|189.54|187.44|189.55|187.45|189.54|187.44|4
1653926960000|2022-05-30 16:09:20|189.53|187.43|189.54|187.44|189.54|187.44|189.52|187.42|6
1653926970000|2022-05-30 16:09:30|189.56|187.46|189.58|187.48|189.58|187.48|189.56|187.46|5
1653926980000|2022-05-30 16:09:40|189.6|187.5|189.64|187.54|189.64|187.54|189.6|187.5|3
1653926990000|2022-05-30 16:09:50|189.63|187.53|189.58|187.48|189.63|187.53|189.56|187.46|10
1653927000000|2022-05-30 16:10:00|189.57|187.47|189.53|187.43|189.57|187.47|189.52|187.42|10
1653927010000|2022-05-30 16:10:10|189.52|187.42|189.36|187.26|189.52|187.42|189.36|187.26|10
1653927020000|2022-05-30 16:10:20|189.35|187.25|189.34|187.24|189.36|187.26|189.34|187.24|4
1653927030000|2022-05-30 16:10:30|189.35|187.25|189.35|187.25|189.35|187.25|189.34|187.24|3
1653927040000|2022-05-30 16:10:40|189.34|187.24|189.28|187.18|189.34|187.24|189.27|187.17|6
1653927050000|2022-05-30 16:10:50|189.27|187.17|189.28|187.18|189.28|187.18|189.27|187.17|2
1653927060000|2022-05-30 16:11:00|189.27|187.17|189.26|187.16|189.27|187.17|189.26|187.16|2
1653927070000|2022-05-30 16:11:10|189.22|187.12|189.13|187.03|189.22|187.12|189.13|187.03|9
1653927080000|2022-05-30 16:11:20|189.11|187.01|188.99|186.89|189.11|187.01|188.97|186.87|10
1653927090000|2022-05-30 16:11:30|188.98|186.88|189.25|187.15|189.25|187.15|188.98|186.88|16
1653927100000|2022-05-30 16:11:40|189.26|187.16|189.26|187.16|189.27|187.17|189.26|187.16|3
1653927110000|2022-05-30 16:11:50|189.27|187.17|189.27|187.17|189.27|187.17|189.27|187.17|1
1653927120000|2022-05-30 16:12:00|189.26|187.16|189.3|187.2|189.3|187.2|189.26|187.16|5
1653927130000|2022-05-30 16:12:10|189.29|187.19|189.26|187.16|189.29|187.19|189.25|187.15|4
1653927140000|2022-05-30 16:12:20|189.25|187.15|189.28|187.18|189.28|187.18|189.25|187.15|7
1653927150000|2022-05-30 16:12:30|189.29|187.19|189.32|187.22|189.33|187.23|189.29|187.19|6
1653927160000|2022-05-30 16:12:40|189.33|187.23|189.34|187.24|189.36|187.26|189.33|187.23|16
1653927170000|2022-05-30 16:12:50|189.35|187.25|189.35|187.25|189.35|187.25|189.34|187.24|5
1653927180000|2022-05-30 16:13:00|189.36|187.26|189.38|187.28|189.38|187.28|189.35|187.25|8
1653927190000|2022-05-30 16:13:10|189.39|187.29|189.4|187.3|189.48|187.38|189.38|187.28|10
1653927200000|2022-05-30 16:13:20|189.41|187.31|189.4|187.3|189.43|187.33|189.4|187.3|6
1653927210000|2022-05-30 16:13:30|189.39|187.29|189.4|187.3|189.41|187.31|189.39|187.29|8
1653927230000|2022-05-30 16:13:50|189.41|187.31|189.44|187.34|189.45|187.35|189.41|187.31|7
1653927240000|2022-05-30 16:14:00|189.45|187.35|189.41|187.31|189.6|187.5|189.41|187.31|12
1653927250000|2022-05-30 16:14:10|189.4|187.3|189.45|187.35|189.46|187.36|189.37|187.27|9
1653927260000|2022-05-30 16:14:20|189.44|187.34|189.45|187.35|189.45|187.35|189.44|187.34|2
1653927270000|2022-05-30 16:14:30|189.46|187.36|189.45|187.35|189.46|187.36|189.45|187.35|2
1653927280000|2022-05-30 16:14:40|189.46|187.36|189.47|187.37|189.48|187.38|189.46|187.36|4
1653927290000|2022-05-30 16:14:50|189.46|187.36|189.47|187.37|189.47|187.37|189.46|187.36|2
1653927300000|2022-05-30 16:15:00|189.46|187.36|189.47|187.37|189.47|187.37|189.46|187.36|2
1653927310000|2022-05-30 16:15:10|189.48|187.38|189.46|187.36|189.55|187.45|189.44|187.34|15
1653927320000|2022-05-30 16:15:20|189.45|187.35|189.46|187.36|189.46|187.36|189.45|187.35|2
1653927330000|2022-05-30 16:15:30|189.47|187.37|189.46|187.36|189.47|187.37|189.46|187.36|2
1653927340000|2022-05-30 16:15:40|189.45|187.35|189.45|187.35|189.45|187.35|189.45|187.35|1
1653927350000|2022-05-30 16:15:50|189.46|187.36|189.48|187.38|189.48|187.38|189.46|187.36|2
1653927360000|2022-05-30 16:16:00|189.47|187.37|189.47|187.37|189.48|187.38|189.46|187.36|9
1653927370000|2022-05-30 16:16:10|189.46|187.36|189.47|187.37|189.47|187.37|189.46|187.36|2
1653927380000|2022-05-30 16:16:20|189.48|187.38|189.57|187.47|189.57|187.47|189.48|187.38|8
1653927390000|2022-05-30 16:16:30|189.6|187.5|189.74|187.64|189.74|187.64|189.6|187.5|11
1653927400000|2022-05-30 16:16:40|189.76|187.66|189.77|187.67|189.8|187.7|189.75|187.65|11
1653927420000|2022-05-30 16:17:00|189.76|187.66|189.77|187.67|189.78|187.68|189.75|187.65|5
1653927430000|2022-05-30 16:17:10|189.76|187.66|189.76|187.66|189.77|187.67|189.76|187.66|3
1653927450000|2022-05-30 16:17:30|189.77|187.67|190.05|187.95|190.27|188.17|189.76|187.66|13
1653927460000|2022-05-30 16:17:40|190.02|187.92|190|187.9|190.02|187.92|189.98|187.88|10
1653927470000|2022-05-30 16:17:50|190.01|187.91|190.08|187.98|190.11|188.01|190.01|187.91|12
1653927480000|2022-05-30 16:18:00|190.09|187.99|190.12|188.02|190.12|188.02|190.05|187.95|6
1653927490000|2022-05-30 16:18:10|190.13|188.03|189.85|187.75|190.15|188.05|189.83|187.73|21
1653927500000|2022-05-30 16:18:20|189.82|187.72|189.91|187.81|189.91|187.81|189.82|187.72|14
1653927510000|2022-05-30 16:18:30|189.92|187.82|189.9|187.8|189.92|187.82|189.86|187.76|8
1653927520000|2022-05-30 16:18:40|189.87|187.77|189.87|187.77|189.9|187.8|189.87|187.77|7
1653927530000|2022-05-30 16:18:50|189.88|187.78|189.87|187.77|189.88|187.78|189.86|187.76|4
1653927540000|2022-05-30 16:19:00|189.86|187.76|189.87|187.77|189.89|187.79|189.86|187.76|5
1653927550000|2022-05-30 16:19:10|189.88|187.78|189.71|187.61|189.89|187.79|189.71|187.61|10
1653927560000|2022-05-30 16:19:20|189.73|187.63|189.74|187.64|189.75|187.65|189.71|187.61|12
1653927570000|2022-05-30 16:19:30|189.75|187.65|189.73|187.63|189.76|187.66|189.73|187.63|6
1653927580000|2022-05-30 16:19:40|189.74|187.64|189.75|187.65|189.76|187.66|189.74|187.64|5
1653927590000|2022-05-30 16:19:50|189.77|187.67|189.78|187.68|189.79|187.69|189.77|187.67|4
1653927600000|2022-05-30 16:20:00|189.75|187.65|189.73|187.63|189.75|187.65|189.72|187.62|6
1653927610000|2022-05-30 16:20:10|189.72|187.62|189.52|187.42|189.72|187.62|189.49|187.39|16
1653927620000|2022-05-30 16:20:20|189.51|187.41|189.51|187.41|189.54|187.44|189.51|187.41|7
1653927630000|2022-05-30 16:20:30|189.53|187.43|189.64|187.54|189.64|187.54|189.51|187.41|14
1653927640000|2022-05-30 16:20:40|189.63|187.53|189.61|187.51|189.64|187.54|189.61|187.51|9
1653927650000|2022-05-30 16:20:50|189.63|187.53|189.64|187.54|189.64|187.54|189.61|187.51|18
1653927660000|2022-05-30 16:21:00|189.63|187.53|189.64|187.54|189.64|187.54|189.58|187.48|16
1653927670000|2022-05-30 16:21:10|189.66|187.56|189.62|187.52|189.68|187.58|189.61|187.51|10
1653927680000|2022-05-30 16:21:20|189.61|187.51|189.75|187.65|189.75|187.65|189.61|187.51|13
1653927690000|2022-05-30 16:21:30|189.74|187.64|189.73|187.63|189.75|187.65|189.73|187.63|6
1653927700000|2022-05-30 16:21:40|189.74|187.64|189.71|187.61|189.74|187.64|189.71|187.61|6
1653927710000|2022-05-30 16:21:50|189.72|187.62|189.69|187.59|189.72|187.62|189.69|187.59|4
1653927720000|2022-05-30 16:22:00|189.7|187.6|189.78|187.68|189.78|187.68|189.68|187.58|15
1653927730000|2022-05-30 16:22:10|189.77|187.67|189.72|187.62|189.77|187.67|189.72|187.62|4
1653927740000|2022-05-30 16:22:20|189.74|187.64|189.78|187.68|189.78|187.68|189.74|187.64|5
1653927750000|2022-05-30 16:22:30|189.79|187.69|189.81|187.71|189.83|187.73|189.79|187.69|13
1653927760000|2022-05-30 16:22:40|189.82|187.72|189.98|187.88|190.01|187.91|189.82|187.72|19
1653927770000|2022-05-30 16:22:50|189.97|187.87|189.99|187.89|190.01|187.91|189.95|187.85|16
1653927780000|2022-05-30 16:23:00|190.29|188.19|190.34|188.24|190.34|188.24|190.24|188.14|19
1653927790000|2022-05-30 16:23:10|190.33|188.23|190.43|188.33|190.49|188.39|190.33|188.23|20
1653927800000|2022-05-30 16:23:20|190.42|188.32|190.22|188.12|190.42|188.32|190.22|188.12|16
1653927810000|2022-05-30 16:23:30|190.23|188.13|190.24|188.14|190.25|188.15|190.22|188.12|13
1653927820000|2022-05-30 16:23:40|190.23|188.13|190.32|188.22|190.32|188.22|190.23|188.13|10
1653927830000|2022-05-30 16:23:50|190.33|188.23|190.33|188.23|190.33|188.23|190.31|188.21|4
1653927840000|2022-05-30 16:24:00|190.32|188.22|190.15|188.05|190.32|188.22|190.15|188.05|15
1653927850000|2022-05-30 16:24:10|190.16|188.06|190.08|187.98|190.16|188.06|190.07|187.97|16
1653927860000|2022-05-30 16:24:20|190.07|187.97|190|187.9|190.07|187.97|190|187.9|9
1653927870000|2022-05-30 16:24:30|190.01|187.91|190.06|187.96|190.11|188.01|190.01|187.91|14
1653927880000|2022-05-30 16:24:40|190.07|187.97|190.02|187.92|190.07|187.97|190.02|187.92|9
1653927890000|2022-05-30 16:24:50|190.01|187.91|190.01|187.91|190.02|187.92|190.01|187.91|3
1653927900000|2022-05-30 16:25:00|190.03|187.93|190.08|187.98|190.08|187.98|190.03|187.93|19
1653927910000|2022-05-30 16:25:10|190.07|187.97|190.06|187.96|190.08|187.98|190.06|187.96|4
1653927920000|2022-05-30 16:25:20|190.04|187.94|190.04|187.94|190.04|187.94|190.04|187.94|1
1653927930000|2022-05-30 16:25:30|190.02|187.92|190.04|187.94|190.05|187.95|190|187.9|8
1653927940000|2022-05-30 16:25:40|190.06|187.96|190.07|187.97|190.07|187.97|190.04|187.94|10
1653927950000|2022-05-30 16:25:50|190.05|187.95|190.04|187.94|190.07|187.97|190.04|187.94|6
1653927960000|2022-05-30 16:26:00|189.98|187.88|190.08|187.98|190.08|187.98|189.93|187.83|10
1653927970000|2022-05-30 16:26:10|190.06|187.96|190.05|187.95|190.08|187.98|190.05|187.95|9
1653927980000|2022-05-30 16:26:20|190.04|187.94|190.04|187.94|190.04|187.94|190.03|187.93|3
1653927990000|2022-05-30 16:26:30|190.06|187.96|190.06|187.96|190.06|187.96|190.06|187.96|1
1653928000000|2022-05-30 16:26:40|190.04|187.94|190.06|187.96|190.06|187.96|190.04|187.94|3
1653928010000|2022-05-30 16:26:50|190.05|187.95|190.08|187.98|190.09|187.99|190.04|187.94|10
1653928020000|2022-05-30 16:27:00|190.07|187.97|190.06|187.96|190.09|187.99|190.06|187.96|5
1653928030000|2022-05-30 16:27:10|190.05|187.95|190.13|188.03|190.13|188.03|190.05|187.95|9
1653928040000|2022-05-30 16:27:20|190.12|188.02|190.13|188.03|190.14|188.04|190.12|188.02|4
1653928050000|2022-05-30 16:27:30|190.12|188.02|190.07|187.97|190.12|188.02|190.05|187.95|6
1653928060000|2022-05-30 16:27:40|190.06|187.96|190.1|188|190.11|188.01|190.04|187.94|12
1653928070000|2022-05-30 16:27:50|190.11|188.01|190.07|187.97|190.11|188.01|190.07|187.97|8
1653928080000|2022-05-30 16:28:00|190.08|187.98|190.06|187.96|190.08|187.98|190.06|187.96|3
1653928090000|2022-05-30 16:28:10|190.04|187.94|190.06|187.96|190.06|187.96|190.04|187.94|11
1653928100000|2022-05-30 16:28:20|190.05|187.95|190.04|187.94|190.06|187.96|190.04|187.94|6
1653928110000|2022-05-30 16:28:30|190.05|187.95|190.05|187.95|190.05|187.95|190.04|187.94|3
1653928120000|2022-05-30 16:28:40|190.06|187.96|190.05|187.95|190.07|187.97|190.05|187.95|4
1653928130000|2022-05-30 16:28:50|190.03|187.93|190.03|187.93|190.03|187.93|190.03|187.93|1
1653928140000|2022-05-30 16:29:00|190.02|187.92|190.05|187.95|190.05|187.95|190.02|187.92|8
1653928150000|2022-05-30 16:29:10|190.06|187.96|190.03|187.93|190.07|187.97|190.03|187.93|17
1653928160000|2022-05-30 16:29:20|190.04|187.94|190.03|187.93|190.06|187.96|189.96|187.86|12
1653928170000|2022-05-30 16:29:30|190.01|187.91|189.83|187.73|190.01|187.91|189.83|187.73|13
1653928180000|2022-05-30 16:29:40|189.81|187.71|189.76|187.66|189.83|187.73|189.75|187.65|14
1653928190000|2022-05-30 16:29:50|189.75|187.65|189.75|187.65|189.75|187.65|189.74|187.64|5
1653928200000|2022-05-30 16:30:00|189.74|187.64|189.52|187.42|189.74|187.64|189.52|187.42|18
1653928210000|2022-05-30 16:30:10|189.51|187.41|189.62|187.52|189.65|187.55|189.51|187.41|18
1653928220000|2022-05-30 16:30:20|189.63|187.53|189.75|187.65|189.76|187.66|189.62|187.52|18
1653928230000|2022-05-30 16:30:30|189.77|187.67|189.84|187.74|189.85|187.75|189.74|187.64|24
1653928240000|2022-05-30 16:30:40|189.83|187.73|190.01|187.91|190.01|187.91|189.82|187.72|21
1653928250000|2022-05-30 16:30:50|190.02|187.92|189.9|187.8|190.06|187.96|189.9|187.8|26
1653928260000|2022-05-30 16:31:00|189.89|187.79|189.94|187.84|189.97|187.87|189.82|187.72|25
1653928270000|2022-05-30 16:31:10|189.97|187.87|190.02|187.92|190.04|187.94|189.97|187.87|20
1653928280000|2022-05-30 16:31:20|190.01|187.91|189.9|187.8|190.01|187.91|189.89|187.79|11
1653928290000|2022-05-30 16:31:30|189.89|187.79|189.94|187.84|189.97|187.87|189.89|187.79|14
1653928300000|2022-05-30 16:31:40|189.95|187.85|189.87|187.77|189.97|187.87|189.87|187.77|16
1653928310000|2022-05-30 16:31:50|189.89|187.79|189.86|187.76|189.89|187.79|189.84|187.74|8
1653928320000|2022-05-30 16:32:00|189.88|187.78|189.87|187.77|189.9|187.8|189.86|187.76|7
1653928330000|2022-05-30 16:32:10|189.88|187.78|189.89|187.79|189.9|187.8|189.87|187.77|9
1653928340000|2022-05-30 16:32:20|189.88|187.78|189.76|187.66|189.88|187.78|189.76|187.66|7
1653928350000|2022-05-30 16:32:30|189.77|187.67|189.9|187.8|189.92|187.82|189.76|187.66|19
1653928360000|2022-05-30 16:32:40|189.91|187.81|189.92|187.82|189.92|187.82|189.91|187.81|2
1653928370000|2022-05-30 16:32:50|189.93|187.83|189.87|187.77|189.94|187.84|189.87|187.77|11
1653928380000|2022-05-30 16:33:00|189.88|187.78|189.89|187.79|189.9|187.8|189.87|187.77|10
1653928390000|2022-05-30 16:33:10|189.87|187.77|189.78|187.68|189.88|187.78|189.78|187.68|10
1653928400000|2022-05-30 16:33:20|189.77|187.67|189.77|187.67|189.78|187.68|189.74|187.64|8
1653928410000|2022-05-30 16:33:30|189.78|187.68|189.77|187.67|189.79|187.69|189.77|187.67|6
1653928430000|2022-05-30 16:33:50|189.76|187.66|189.74|187.64|189.76|187.66|189.74|187.64|3
1653928440000|2022-05-30 16:34:00|189.73|187.63|189.74|187.64|189.76|187.66|189.73|187.63|7
1653928450000|2022-05-30 16:34:10|189.73|187.63|189.67|187.57|189.73|187.63|189.66|187.56|8
1653928460000|2022-05-30 16:34:20|189.66|187.56|189.69|187.59|189.69|187.59|189.66|187.56|6
1653928470000|2022-05-30 16:34:30|189.68|187.58|189.66|187.56|189.7|187.6|189.59|187.49|15
1653928480000|2022-05-30 16:34:40|189.65|187.55|189.63|187.53|189.65|187.55|189.62|187.52|6
1653928490000|2022-05-30 16:34:50|189.59|187.49|189.55|187.45|189.62|187.52|189.55|187.45|11
1653928500000|2022-05-30 16:35:00|189.56|187.46|189.55|187.45|189.59|187.49|189.55|187.45|9
1653928510000|2022-05-30 16:35:10|189.56|187.46|189.51|187.41|189.56|187.46|189.51|187.41|7
1653928520000|2022-05-30 16:35:20|189.47|187.37|189.36|187.26|189.47|187.37|189.36|187.26|6
1653928530000|2022-05-30 16:35:30|189.37|187.27|189.4|187.3|189.4|187.3|189.37|187.27|9
1653928540000|2022-05-30 16:35:40|189.41|187.31|189.48|187.38|189.52|187.42|189.39|187.29|17
1653928550000|2022-05-30 16:35:50|189.47|187.37|189.4|187.3|189.47|187.37|189.4|187.3|8
1653928560000|2022-05-30 16:36:00|189.39|187.29|189.49|187.39|189.5|187.4|189.39|187.29|17
1653928570000|2022-05-30 16:36:10|189.48|187.38|189.56|187.46|189.57|187.47|189.47|187.37|16
1653928580000|2022-05-30 16:36:20|189.58|187.48|189.61|187.51|189.62|187.52|189.56|187.46|19
1653928590000|2022-05-30 16:36:30|189.62|187.52|189.77|187.67|189.81|187.71|189.62|187.52|18
1653928600000|2022-05-30 16:36:40|189.76|187.66|189.81|187.71|189.81|187.71|189.75|187.65|12
1653928610000|2022-05-30 16:36:50|189.82|187.72|189.83|187.73|189.83|187.73|189.8|187.7|5
1653928620000|2022-05-30 16:37:00|189.82|187.72|189.74|187.64|189.82|187.72|189.71|187.61|16
1653928630000|2022-05-30 16:37:10|189.73|187.63|189.7|187.6|189.73|187.63|189.67|187.57|11
1653928640000|2022-05-30 16:37:20|189.71|187.61|189.69|187.59|189.71|187.61|189.69|187.59|5
1653928650000|2022-05-30 16:37:30|189.7|187.6|189.69|187.59|189.7|187.6|189.67|187.57|10
1653928660000|2022-05-30 16:37:40|189.7|187.6|189.69|187.59|189.77|187.67|189.68|187.58|14
1653928670000|2022-05-30 16:37:50|189.68|187.58|189.69|187.59|189.71|187.61|189.68|187.58|6
1653928680000|2022-05-30 16:38:00|189.7|187.6|189.76|187.66|189.76|187.66|189.69|187.59|8
1653928690000|2022-05-30 16:38:10|189.75|187.65|189.76|187.66|189.78|187.68|189.75|187.65|6
1653928700000|2022-05-30 16:38:20|189.77|187.67|189.76|187.66|189.77|187.67|189.76|187.66|4
1653928710000|2022-05-30 16:38:30|189.77|187.67|189.76|187.66|189.78|187.68|189.74|187.64|10
1653928720000|2022-05-30 16:38:40|189.75|187.65|189.76|187.66|189.76|187.66|189.75|187.65|4
1653928730000|2022-05-30 16:38:50|189.75|187.65|189.78|187.68|189.78|187.68|189.75|187.65|3
1653928740000|2022-05-30 16:39:00|189.79|187.69|189.8|187.7|189.82|187.72|189.71|187.61|19
1653928750000|2022-05-30 16:39:10|189.81|187.71|189.83|187.73|189.83|187.73|189.8|187.7|5
1653928760000|2022-05-30 16:39:20|189.81|187.71|189.81|187.71|189.82|187.72|189.8|187.7|5
1653928770000|2022-05-30 16:39:30|189.82|187.72|189.82|187.72|189.82|187.72|189.79|187.69|7
1653928780000|2022-05-30 16:39:40|189.83|187.73|189.84|187.74|189.84|187.74|189.83|187.73|2
1653928790000|2022-05-30 16:39:50|189.83|187.73|189.81|187.71|189.83|187.73|189.8|187.7|5
1653928800000|2022-05-30 16:40:00|189.82|187.72|189.84|187.74|189.84|187.74|189.82|187.72|3
1653928810000|2022-05-30 16:40:10|189.85|187.75|190.05|187.95|190.05|187.95|189.85|187.75|6
1653928820000|2022-05-30 16:40:20|190.04|187.94|190.04|187.94|190.05|187.95|189.96|187.86|10
1653928830000|2022-05-30 16:40:30|190.05|187.95|190.02|187.92|190.05|187.95|189.98|187.88|8
1653928840000|2022-05-30 16:40:40|190.03|187.93|190.04|187.94|190.04|187.94|190.03|187.93|2
1653928850000|2022-05-30 16:40:50|190.03|187.93|190.15|188.05|190.15|188.05|190.02|187.92|9
1653928860000|2022-05-30 16:41:00|190.21|188.11|190.18|188.08|190.26|188.16|190.14|188.04|26
1653928870000|2022-05-30 16:41:10|190.19|188.09|190.21|188.11|190.21|188.11|190.16|188.06|10
1653928880000|2022-05-30 16:41:20|190.2|188.1|190.23|188.13|190.23|188.13|190.17|188.07|11
1653928890000|2022-05-30 16:41:30|190.21|188.11|190.22|188.12|190.24|188.14|190.19|188.09|10
1653928900000|2022-05-30 16:41:40|190.21|188.11|190.22|188.12|190.24|188.14|190.21|188.11|4
1653928920000|2022-05-30 16:42:00|190.23|188.13|190.23|188.13|190.23|188.13|190.23|188.13|1
1653928930000|2022-05-30 16:42:10|190.21|188.11|190.19|188.09|190.24|188.14|190.19|188.09|11
1653928940000|2022-05-30 16:42:20|190.18|188.08|190.23|188.13|190.23|188.13|190.18|188.08|6
1653928950000|2022-05-30 16:42:30|190.22|188.12|190.21|188.11|190.22|188.12|190.21|188.11|2
1653928960000|2022-05-30 16:42:40|190.2|188.1|190.19|188.09|190.2|188.1|190.19|188.09|2
1653928970000|2022-05-30 16:42:50|190.2|188.1|190.19|188.09|190.2|188.1|190.19|188.09|2
1653928980000|2022-05-30 16:43:00|190.18|188.08|190.2|188.1|190.2|188.1|190.18|188.08|5
1653928990000|2022-05-30 16:43:10|190.19|188.09|190.17|188.07|190.2|188.1|190.17|188.07|8
1653929000000|2022-05-30 16:43:20|190.13|188.03|190.07|187.97|190.13|188.03|190.07|187.97|9
1653929010000|2022-05-30 16:43:30|190.01|187.91|190.03|187.93|190.06|187.96|190.01|187.91|8
1653929020000|2022-05-30 16:43:40|190.04|187.94|190.04|187.94|190.04|187.94|190.04|187.94|1
1653929030000|2022-05-30 16:43:50|190.03|187.93|190.03|187.93|190.03|187.93|190.01|187.91|3
1653929040000|2022-05-30 16:44:00|190.04|187.94|190.03|187.93|190.04|187.94|190.02|187.92|4
1653929070000|2022-05-30 16:44:30|190.04|187.94|190.03|187.93|190.04|187.94|190.03|187.93|4
1653929080000|2022-05-30 16:44:40|190.04|187.94|190.05|187.95|190.07|187.97|190.04|187.94|4
1653929110000|2022-05-30 16:45:10|190.06|187.96|190.08|187.98|190.09|187.99|190.05|187.95|10
1653929120000|2022-05-30 16:45:20|190.09|187.99|190.09|187.99|190.12|188.02|190.08|187.98|5
1653929130000|2022-05-30 16:45:30|190.08|187.98|190.06|187.96|190.08|187.98|190.06|187.96|2
1653929150000|2022-05-30 16:45:50|190.05|187.95|190.04|187.94|190.05|187.95|190.04|187.94|2
1653929160000|2022-05-30 16:46:00|190.05|187.95|190.05|187.95|190.07|187.97|190.05|187.95|7
1653929170000|2022-05-30 16:46:10|190.06|187.96|190.06|187.96|190.06|187.96|190.06|187.96|1
1653929180000|2022-05-30 16:46:20|190.05|187.95|190.05|187.95|190.05|187.95|190.05|187.95|1
1653929190000|2022-05-30 16:46:30|190.06|187.96|190.05|187.95|190.06|187.96|190.05|187.95|4
1653929200000|2022-05-30 16:46:40|190.06|187.96|190.1|188|190.1|188|190.06|187.96|11
1653929210000|2022-05-30 16:46:50|190.11|188.01|190.81|188.71|190.82|188.72|190.11|188.01|29
1653929220000|2022-05-30 16:47:00|190.82|188.72|190.66|188.56|190.82|188.72|190.64|188.54|26
1653929230000|2022-05-30 16:47:10|190.65|188.55|190.8|188.7|190.86|188.76|190.64|188.54|25
1653929240000|2022-05-30 16:47:20|190.81|188.71|190.8|188.7|190.83|188.73|190.79|188.69|17
1653929250000|2022-05-30 16:47:30|190.84|188.74|190.95|188.85|191.02|188.92|190.82|188.72|21
1653929260000|2022-05-30 16:47:40|190.94|188.84|190.97|188.87|191.01|188.91|190.93|188.83|12
1653929270000|2022-05-30 16:47:50|190.94|188.84|190.93|188.83|190.94|188.84|190.88|188.78|19
1653929280000|2022-05-30 16:48:00|190.92|188.82|190.87|188.77|190.99|188.89|190.87|188.77|24
1653929290000|2022-05-30 16:48:10|190.9|188.8|190.88|188.78|190.96|188.86|190.88|188.78|16
1653929300000|2022-05-30 16:48:20|190.89|188.79|190.88|188.78|190.91|188.81|190.88|188.78|7
1653929310000|2022-05-30 16:48:30|190.87|188.77|190.83|188.73|190.87|188.77|190.73|188.63|11
1653929320000|2022-05-30 16:48:40|190.82|188.72|190.84|188.74|190.86|188.76|190.81|188.71|12
1653929330000|2022-05-30 16:48:50|190.83|188.73|190.77|188.67|190.84|188.74|190.76|188.66|7
1653929340000|2022-05-30 16:49:00|190.76|188.66|190.7|188.6|190.76|188.66|190.69|188.59|15
1653929350000|2022-05-30 16:49:10|190.72|188.62|190.66|188.56|190.82|188.72|190.66|188.56|18
1653929360000|2022-05-30 16:49:20|190.67|188.57|190.69|188.59|190.7|188.6|190.66|188.56|9
1653929370000|2022-05-30 16:49:30|190.68|188.58|190.66|188.56|190.69|188.59|190.66|188.56|4
1653929380000|2022-05-30 16:49:40|190.68|188.58|190.66|188.56|190.69|188.59|190.66|188.56|13
1653929390000|2022-05-30 16:49:50|190.67|188.57|190.66|188.56|190.67|188.57|190.66|188.56|4
1653929400000|2022-05-30 16:50:00|190.62|188.52|190.45|188.35|190.62|188.52|190.45|188.35|23
1653929410000|2022-05-30 16:50:10|190.48|188.38|190.56|188.46|190.56|188.46|190.44|188.34|27
1653929420000|2022-05-30 16:50:20|190.53|188.43|190.41|188.31|190.54|188.44|190.41|188.31|15
1653929430000|2022-05-30 16:50:30|190.4|188.3|190.42|188.32|190.44|188.34|190.39|188.29|10
1653929440000|2022-05-30 16:50:40|190.43|188.33|190.42|188.32|190.43|188.33|190.4|188.3|9
1653929450000|2022-05-30 16:50:50|190.43|188.33|190.41|188.31|190.43|188.33|190.41|188.31|2
1653929460000|2022-05-30 16:51:00|190.42|188.32|190.36|188.26|190.42|188.32|190.36|188.26|4
1653929470000|2022-05-30 16:51:10|190.33|188.23|190.33|188.23|190.33|188.23|190.32|188.22|5
1653929480000|2022-05-30 16:51:20|190.34|188.24|190.4|188.3|190.42|188.32|190.34|188.24|8
1653929490000|2022-05-30 16:51:30|190.41|188.31|190.4|188.3|190.43|188.33|190.4|188.3|11
1653929500000|2022-05-30 16:51:40|190.39|188.29|190.41|188.31|190.43|188.33|190.39|188.29|6
1653929510000|2022-05-30 16:51:50|190.42|188.32|190.44|188.34|190.47|188.37|190.42|188.32|11
1653929520000|2022-05-30 16:52:00|190.45|188.35|190.58|188.48|190.58|188.48|190.45|188.35|11
1653929530000|2022-05-30 16:52:10|190.56|188.46|190.6|188.5|190.6|188.5|190.54|188.44|8
1653929540000|2022-05-30 16:52:20|190.66|188.56|190.66|188.56|190.67|188.57|190.65|188.55|7
1653929550000|2022-05-30 16:52:30|190.65|188.55|190.65|188.55|190.65|188.55|190.65|188.55|1
1653929560000|2022-05-30 16:52:40|190.61|188.51|190.56|188.46|190.61|188.51|190.56|188.46|4
1653929570000|2022-05-30 16:52:50|190.57|188.47|190.61|188.51|190.62|188.52|190.55|188.45|20
1653929580000|2022-05-30 16:53:00|190.62|188.52|190.63|188.53|190.63|188.53|190.61|188.51|6
1653929590000|2022-05-30 16:53:10|190.64|188.54|190.6|188.5|190.64|188.54|190.6|188.5|11
1653929600000|2022-05-30 16:53:20|190.61|188.51|190.56|188.46|190.61|188.51|190.56|188.46|9
1653929610000|2022-05-30 16:53:30|190.57|188.47|190.58|188.48|190.6|188.5|190.56|188.46|16
1653929620000|2022-05-30 16:53:40|190.6|188.5|190.51|188.41|190.6|188.5|190.49|188.39|11
1653929630000|2022-05-30 16:53:50|190.5|188.4|190.49|188.39|190.5|188.4|190.47|188.37|7
1653929640000|2022-05-30 16:54:00|190.48|188.38|190.44|188.34|190.48|188.38|190.44|188.34|8
1653929650000|2022-05-30 16:54:10|190.45|188.35|190.32|188.22|190.45|188.35|190.3|188.2|20
1653929660000|2022-05-30 16:54:20|190.33|188.23|190.36|188.26|190.36|188.26|190.33|188.23|8
1653929670000|2022-05-30 16:54:30|190.35|188.25|190.37|188.27|190.38|188.28|190.35|188.25|6
1653929690000|2022-05-30 16:54:50|190.36|188.26|190.36|188.26|190.36|188.26|190.36|188.26|1
1653929700000|2022-05-30 16:55:00|190.37|188.27|190.38|188.28|190.39|188.29|190.37|188.27|4
1653929710000|2022-05-30 16:55:10|190.37|188.27|190.26|188.16|190.38|188.28|190.26|188.16|9
1653929720000|2022-05-30 16:55:20|190.27|188.17|190.27|188.17|190.28|188.18|190.26|188.16|4
1653929730000|2022-05-30 16:55:30|190.28|188.18|190.26|188.16|190.29|188.19|190.26|188.16|5
1653929740000|2022-05-30 16:55:40|190.27|188.17|190.27|188.17|190.27|188.17|190.26|188.16|5
1653929750000|2022-05-30 16:55:50|190.26|188.16|190.26|188.16|190.27|188.17|190.26|188.16|5
1653929760000|2022-05-30 16:56:00|190.25|188.15|190.22|188.12|190.26|188.16|190.22|188.12|4
1653929770000|2022-05-30 16:56:10|190.21|188.11|190.14|188.04|190.21|188.11|190.14|188.04|11
1653929780000|2022-05-30 16:56:20|190.13|188.03|190.05|187.95|190.13|188.03|190.05|187.95|6
1653929790000|2022-05-30 16:56:30|190.06|187.96|190.07|187.97|190.08|187.98|190.06|187.96|6
1653929800000|2022-05-30 16:56:40|190.08|187.98|190.08|187.98|190.08|187.98|190.08|187.98|1
1653929810000|2022-05-30 16:56:50|190.09|187.99|190.1|188|190.11|188.01|190.09|187.99|5
1653929820000|2022-05-30 16:57:00|190.09|187.99|190.29|188.19|190.29|188.19|190.09|187.99|17
1653929830000|2022-05-30 16:57:10|190.28|188.18|190.3|188.2|190.33|188.23|190.28|188.18|15
1653929840000|2022-05-30 16:57:20|190.28|188.18|190.28|188.18|190.33|188.23|190.25|188.15|18
1653929850000|2022-05-30 16:57:30|190.27|188.17|190.28|188.18|190.28|188.18|190.24|188.14|17
1653929860000|2022-05-30 16:57:40|190.27|188.17|190.21|188.11|190.27|188.17|190.21|188.11|8
1653929870000|2022-05-30 16:57:50|190.18|188.08|190.19|188.09|190.23|188.13|190.18|188.08|19
1653929880000|2022-05-30 16:58:00|190.15|188.05|190.2|188.1|190.2|188.1|190.15|188.05|8
1653929890000|2022-05-30 16:58:10|190.19|188.09|190.28|188.18|190.33|188.23|190.19|188.09|18
1653929900000|2022-05-30 16:58:20|190.29|188.19|190.24|188.14|190.29|188.19|190.23|188.13|6
1653929910000|2022-05-30 16:58:30|190.23|188.13|190.25|188.15|190.26|188.16|190.23|188.13|11
1653929920000|2022-05-30 16:58:40|190.26|188.16|190.3|188.2|190.31|188.21|190.26|188.16|8
1653929930000|2022-05-30 16:58:50|190.28|188.18|190.28|188.18|190.28|188.18|190.28|188.18|1
1653929940000|2022-05-30 16:59:00|190.29|188.19|190.25|188.15|190.29|188.19|190.22|188.12|12
1653929950000|2022-05-30 16:59:10|190.24|188.14|190.23|188.13|190.3|188.2|190.12|188.02|21
1653929960000|2022-05-30 16:59:20|190.22|188.12|190.2|188.1|190.24|188.14|190.2|188.1|11
1653929970000|2022-05-30 16:59:30|190.21|188.11|190.28|188.18|190.28|188.18|190.21|188.11|11
1653929980000|2022-05-30 16:59:40|190.3|188.2|190.3|188.2|190.31|188.21|190.29|188.19|5
1653929990000|2022-05-30 16:59:50|190.28|188.18|190.27|188.17|190.29|188.19|190.25|188.15|18
1653930000000|2022-05-30 17:00:00|190.29|188.19|190.29|188.19|190.35|188.25|190.28|188.18|13
1653930010000|2022-05-30 17:00:10|190.31|188.21|190.3|188.2|190.31|188.21|190.29|188.19|7
1653930020000|2022-05-30 17:00:20|190.31|188.21|190.22|188.12|190.31|188.21|190.21|188.11|11
1653930030000|2022-05-30 17:00:30|190.23|188.13|190.19|188.09|190.24|188.14|190.19|188.09|10
1653930040000|2022-05-30 17:00:40|190.2|188.1|190.22|188.12|190.22|188.12|190.2|188.1|6
1653930050000|2022-05-30 17:00:50|190.21|188.11|190.21|188.11|190.22|188.12|190.2|188.1|10
1653930060000|2022-05-30 17:01:00|190.2|188.1|190.19|188.09|190.23|188.13|190.19|188.09|11
1653930080000|2022-05-30 17:01:20|190.2|188.1|190.19|188.09|190.21|188.11|190.19|188.09|6
1653930100000|2022-05-30 17:01:40|190.2|188.1|190.19|188.09|190.2|188.1|190.19|188.09|2
1653930110000|2022-05-30 17:01:50|190.2|188.1|190.19|188.09|190.2|188.1|190.19|188.09|4
1653930130000|2022-05-30 17:02:10|190.18|188.08|190.15|188.05|190.19|188.09|190.15|188.05|5
1653930140000|2022-05-30 17:02:20|190.14|188.04|190.15|188.05|190.15|188.05|190.14|188.04|2
1653930150000|2022-05-30 17:02:30|190.14|188.04|189.94|187.84|190.14|188.04|189.94|187.84|11
1653930160000|2022-05-30 17:02:40|189.93|187.83|189.91|187.81|189.94|187.84|189.86|187.76|22
1653930170000|2022-05-30 17:02:50|189.93|187.83|189.91|187.81|189.94|187.84|189.9|187.8|5
1653930180000|2022-05-30 17:03:00|189.9|187.8|189.88|187.78|189.93|187.83|189.88|187.78|13
1653930190000|2022-05-30 17:03:10|189.89|187.79|189.89|187.79|189.89|187.79|189.88|187.78|9
1653930200000|2022-05-30 17:03:20|189.9|187.8|189.9|187.8|189.91|187.81|189.89|187.79|5
1653930210000|2022-05-30 17:03:30|189.91|187.81|189.89|187.79|189.91|187.81|189.89|187.79|3
1653930220000|2022-05-30 17:03:40|189.9|187.8|189.9|187.8|189.91|187.81|189.89|187.79|11
1653930230000|2022-05-30 17:03:50|189.92|187.82|189.9|187.8|189.92|187.82|189.9|187.8|7
1653930240000|2022-05-30 17:04:00|189.89|187.79|189.96|187.86|189.97|187.87|189.89|187.79|8
1653930250000|2022-05-30 17:04:10|189.95|187.85|189.94|187.84|189.95|187.85|189.94|187.84|2
1653930260000|2022-05-30 17:04:20|189.93|187.83|189.87|187.77|189.93|187.83|189.87|187.77|6
1653930270000|2022-05-30 17:04:30|189.89|187.79|189.89|187.79|189.92|187.82|189.87|187.77|12
1653930280000|2022-05-30 17:04:40|189.88|187.78|189.88|187.78|189.9|187.8|189.88|187.78|7
1653930290000|2022-05-30 17:04:50|189.89|187.79|189.88|187.78|189.89|187.79|189.88|187.78|10
1653930300000|2022-05-30 17:05:00|189.87|187.77|189.85|187.75|189.89|187.79|189.83|187.73|14
1653930310000|2022-05-30 17:05:10|189.86|187.76|189.85|187.75|189.88|187.78|189.85|187.75|8
1653930320000|2022-05-30 17:05:20|189.86|187.76|189.87|187.77|189.87|187.77|189.86|187.76|8
1653930330000|2022-05-30 17:05:30|189.86|187.76|189.86|187.76|189.89|187.79|189.86|187.76|6
1653930340000|2022-05-30 17:05:40|189.85|187.75|189.84|187.74|189.85|187.75|189.83|187.73|4
1653930350000|2022-05-30 17:05:50|189.85|187.75|189.87|187.77|189.89|187.79|189.85|187.75|7
1653930360000|2022-05-30 17:06:00|189.86|187.76|189.82|187.72|189.86|187.76|189.82|187.72|3
1653930370000|2022-05-30 17:06:10|189.83|187.73|189.8|187.7|189.83|187.73|189.8|187.7|4
1653930380000|2022-05-30 17:06:20|189.82|187.72|189.8|187.7|189.82|187.72|189.8|187.7|5
1653930400000|2022-05-30 17:06:40|189.79|187.69|189.81|187.71|189.83|187.73|189.79|187.69|8
1653930410000|2022-05-30 17:06:50|189.83|187.73|189.97|187.87|189.99|187.89|189.83|187.73|14
1653930420000|2022-05-30 17:07:00|189.99|187.89|190.02|187.92|190.03|187.93|189.97|187.87|19
1653930430000|2022-05-30 17:07:10|190.03|187.93|190.04|187.94|190.06|187.96|190.03|187.93|10
1653930440000|2022-05-30 17:07:20|190.05|187.95|190.06|187.96|190.06|187.96|190.03|187.93|8
1653930450000|2022-05-30 17:07:30|190.09|187.99|189.98|187.88|190.09|187.99|189.96|187.86|15
1653930460000|2022-05-30 17:07:40|189.94|187.84|189.88|187.78|189.94|187.84|189.84|187.74|14
1653930470000|2022-05-30 17:07:50|189.9|187.8|190|187.9|190|187.9|189.9|187.8|14
1653930480000|2022-05-30 17:08:00|189.99|187.89|189.99|187.89|190|187.9|189.97|187.87|11
1653930490000|2022-05-30 17:08:10|190|187.9|190|187.9|190|187.9|190|187.9|1
1653930510000|2022-05-30 17:08:30|189.99|187.89|189.99|187.89|189.99|187.89|189.99|187.89|1
1653930530000|2022-05-30 17:08:50|190|187.9|189.98|187.88|190.01|187.91|189.97|187.87|6
1653930540000|2022-05-30 17:09:00|189.97|187.87|189.97|187.87|189.98|187.88|189.97|187.87|5
1653930550000|2022-05-30 17:09:10|189.98|187.88|190.03|187.93|190.03|187.93|189.97|187.87|8
1653930560000|2022-05-30 17:09:20|190.02|187.92|190|187.9|190.02|187.92|190|187.9|2
1653930570000|2022-05-30 17:09:30|189.99|187.89|189.99|187.89|189.99|187.89|189.99|187.89|1
1653930580000|2022-05-30 17:09:40|189.95|187.85|189.92|187.82|189.95|187.85|189.92|187.82|4
1653930590000|2022-05-30 17:09:50|189.93|187.83|189.94|187.84|189.94|187.84|189.93|187.83|4
1653930600000|2022-05-30 17:10:00|189.95|187.85|189.99|187.89|190.1|188|189.95|187.85|15
1653930610000|2022-05-30 17:10:10|190|187.9|190|187.9|190.02|187.92|190|187.9|6
1653930620000|2022-05-30 17:10:20|190.02|187.92|190.07|187.97|190.1|188|190.01|187.91|14
1653930630000|2022-05-30 17:10:30|190.06|187.96|190.03|187.93|190.06|187.96|190.02|187.92|5
1653930640000|2022-05-30 17:10:40|190.02|187.92|189.99|187.89|190.02|187.92|189.95|187.85|8
1653930650000|2022-05-30 17:10:50|189.98|187.88|189.98|187.88|189.98|187.88|189.97|187.87|3
1653930660000|2022-05-30 17:11:00|189.99|187.89|190.02|187.92|190.09|187.99|189.99|187.89|12
1653930670000|2022-05-30 17:11:10|190.01|187.91|189.96|187.86|190.01|187.91|189.96|187.86|5
1653930680000|2022-05-30 17:11:20|189.95|187.85|189.94|187.84|189.95|187.85|189.94|187.84|2
1653930690000|2022-05-30 17:11:30|190.01|187.91|189.96|187.86|190.01|187.91|189.96|187.86|6
1653930700000|2022-05-30 17:11:40|189.98|187.88|190.05|187.95|190.05|187.95|189.97|187.87|9
1653930710000|2022-05-30 17:11:50|190.04|187.94|190.13|188.03|190.13|188.03|190.04|187.94|13
1653930720000|2022-05-30 17:12:00|190.11|188.01|190.12|188.02|190.12|188.02|190.11|188.01|2
1653930730000|2022-05-30 17:12:10|190.19|188.09|190.26|188.16|190.27|188.17|190.18|188.08|13
1653930740000|2022-05-30 17:12:20|190.27|188.17|190.27|188.17|190.27|188.17|190.24|188.14|8
1653930750000|2022-05-30 17:12:30|190.26|188.16|190.17|188.07|190.27|188.17|190.17|188.07|15
1653930760000|2022-05-30 17:12:40|190.18|188.08|190.2|188.1|190.21|188.11|190.18|188.08|7
1653930770000|2022-05-30 17:12:50|190.19|188.09|190.2|188.1|190.21|188.11|190.19|188.09|6
1653930780000|2022-05-30 17:13:00|190.19|188.09|190.16|188.06|190.19|188.09|190.16|188.06|4
1653930790000|2022-05-30 17:13:10|190.15|188.05|190.13|188.03|190.17|188.07|190.12|188.02|10
1653930800000|2022-05-30 17:13:20|190.14|188.04|190.16|188.06|190.17|188.07|190.14|188.04|7
1653930810000|2022-05-30 17:13:30|190.15|188.05|190.14|188.04|190.15|188.05|190.14|188.04|2
1653930820000|2022-05-30 17:13:40|190.13|188.03|190.13|188.03|190.14|188.04|190.12|188.02|5
1653930830000|2022-05-30 17:13:50|190.14|188.04|190.19|188.09|190.19|188.09|190.13|188.03|7
1653930840000|2022-05-30 17:14:00|190.18|188.08|190.17|188.07|190.18|188.08|190.17|188.07|6
1653930850000|2022-05-30 17:14:10|190.18|188.08|190.26|188.16|190.26|188.16|190.18|188.08|3
1653930860000|2022-05-30 17:14:20|190.25|188.15|190.26|188.16|190.27|188.17|190.25|188.15|8
1653930870000|2022-05-30 17:14:30|190.27|188.17|190.26|188.16|190.27|188.17|190.26|188.16|2
1653930880000|2022-05-30 17:14:40|190.27|188.17|190.25|188.15|190.27|188.17|190.23|188.13|5
1653930890000|2022-05-30 17:14:50|190.24|188.14|190.25|188.15|190.25|188.15|190.24|188.14|4
1653930900000|2022-05-30 17:15:00|190.23|188.13|190.27|188.17|190.27|188.17|190.23|188.13|10
1653930910000|2022-05-30 17:15:10|190.26|188.16|190.24|188.14|190.26|188.16|190.24|188.14|5
1653930920000|2022-05-30 17:15:20|190.26|188.16|190.24|188.14|190.27|188.17|190.23|188.13|5
1653930930000|2022-05-30 17:15:30|190.23|188.13|190.21|188.11|190.24|188.14|190.21|188.11|6
1653930940000|2022-05-30 17:15:40|190.22|188.12|190.26|188.16|190.27|188.17|190.22|188.12|5
1653930950000|2022-05-30 17:15:50|190.25|188.15|190.27|188.17|190.27|188.17|190.25|188.15|5
1653930960000|2022-05-30 17:16:00|190.29|188.19|190.32|188.22|190.32|188.22|190.29|188.19|4
1653930970000|2022-05-30 17:16:10|190.31|188.21|190.32|188.22|190.33|188.23|190.3|188.2|11
1653930980000|2022-05-30 17:16:20|190.33|188.23|190.37|188.27|190.37|188.27|190.33|188.23|5
1653930990000|2022-05-30 17:16:30|190.38|188.28|190.37|188.27|190.4|188.3|190.35|188.25|10
1653931000000|2022-05-30 17:16:40|190.36|188.26|190.38|188.28|190.39|188.29|190.36|188.26|10
1653931010000|2022-05-30 17:16:50|190.39|188.29|190.7|188.6|190.7|188.6|190.38|188.28|8
1653931020000|2022-05-30 17:17:00|190.71|188.61|190.57|188.47|190.74|188.64|190.57|188.47|23
1653931030000|2022-05-30 17:17:10|190.56|188.46|190.59|188.49|190.61|188.51|190.53|188.43|17
1653931040000|2022-05-30 17:17:20|190.6|188.5|190.5|188.4|190.6|188.5|190.49|188.39|13
1653931050000|2022-05-30 17:17:30|190.52|188.42|190.56|188.46|190.57|188.47|190.49|188.39|12
1653931060000|2022-05-30 17:17:40|190.55|188.45|190.67|188.57|190.67|188.57|190.55|188.45|14
1653931070000|2022-05-30 17:17:50|190.68|188.58|190.66|188.56|190.71|188.61|190.63|188.53|18
1653931080000|2022-05-30 17:18:00|190.64|188.54|190.61|188.51|190.65|188.55|190.56|188.46|12
1653931090000|2022-05-30 17:18:10|190.62|188.52|190.61|188.51|190.62|188.52|190.6|188.5|4
1653931100000|2022-05-30 17:18:20|190.6|188.5|190.6|188.5|190.62|188.52|190.6|188.5|7
1653931110000|2022-05-30 17:18:30|190.61|188.51|190.61|188.51|190.61|188.51|190.61|188.51|1
1653931120000|2022-05-30 17:18:40|190.6|188.5|190.59|188.49|190.61|188.51|190.59|188.49|4
1653931130000|2022-05-30 17:18:50|190.58|188.48|190.61|188.51|190.61|188.51|190.51|188.41|15
1653931140000|2022-05-30 17:19:00|190.62|188.52|190.6|188.5|190.63|188.53|190.6|188.5|9
1653931150000|2022-05-30 17:19:10|190.59|188.49|190.59|188.49|190.6|188.5|190.57|188.47|8
1653931160000|2022-05-30 17:19:20|190.6|188.5|190.51|188.41|190.61|188.51|190.51|188.41|9
1653931170000|2022-05-30 17:19:30|190.5|188.4|190.58|188.48|190.59|188.49|190.5|188.4|10
1653931180000|2022-05-30 17:19:40|190.57|188.47|190.56|188.46|190.59|188.49|190.56|188.46|5
1653931190000|2022-05-30 17:19:50|190.57|188.47|190.58|188.48|190.58|188.48|190.57|188.47|4
1653931200000|2022-05-30 17:20:00|190.57|188.47|190.59|188.49|190.59|188.49|190.55|188.45|7
1653931210000|2022-05-30 17:20:10|190.6|188.5|190.59|188.49|190.6|188.5|190.58|188.48|8
1653931220000|2022-05-30 17:20:20|190.6|188.5|190.6|188.5|190.6|188.5|190.59|188.49|11
1653931230000|2022-05-30 17:20:30|190.59|188.49|190.57|188.47|190.59|188.49|190.57|188.47|3
1653931240000|2022-05-30 17:20:40|190.58|188.48|190.57|188.47|190.59|188.49|190.57|188.47|5
1653931250000|2022-05-30 17:20:50|190.58|188.48|190.54|188.44|190.58|188.48|190.54|188.44|3
1653931260000|2022-05-30 17:21:00|190.53|188.43|190.57|188.47|190.58|188.48|190.53|188.43|9
1653931270000|2022-05-30 17:21:10|190.56|188.46|190.59|188.49|190.59|188.49|190.56|188.46|12
1653931280000|2022-05-30 17:21:20|190.57|188.47|190.58|188.48|190.58|188.48|190.57|188.47|2
1653931290000|2022-05-30 17:21:30|190.59|188.49|190.62|188.52|190.63|188.53|190.59|188.49|6
1653931300000|2022-05-30 17:21:40|190.64|188.54|190.61|188.51|190.64|188.54|190.61|188.51|8
1653931310000|2022-05-30 17:21:50|190.62|188.52|190.6|188.5|190.62|188.52|190.59|188.49|4
1653931320000|2022-05-30 17:22:00|190.59|188.49|190.58|188.48|190.59|188.49|190.57|188.47|7
1653931330000|2022-05-30 17:22:10|190.59|188.49|190.54|188.44|190.59|188.49|190.53|188.43|7
1653931340000|2022-05-30 17:22:20|190.55|188.45|190.53|188.43|190.55|188.45|190.53|188.43|3
1653931350000|2022-05-30 17:22:30|190.55|188.45|190.55|188.45|190.55|188.45|190.55|188.45|1
1653931360000|2022-05-30 17:22:40|190.54|188.44|190.53|188.43|190.54|188.44|190.53|188.43|2
1653931370000|2022-05-30 17:22:50|190.54|188.44|190.54|188.44|190.55|188.45|190.54|188.44|3
1653931380000|2022-05-30 17:23:00|190.53|188.43|190.52|188.42|190.54|188.44|190.5|188.4|6
1653931390000|2022-05-30 17:23:10|190.5|188.4|190.51|188.41|190.51|188.41|190.49|188.39|4
1653931400000|2022-05-30 17:23:20|190.53|188.43|190.54|188.44|190.54|188.44|190.53|188.43|2
1653931470000|2022-05-30 17:24:30|190.51|188.41|190.34|188.24|190.51|188.41|190.33|188.23|12
1653931480000|2022-05-30 17:24:40|190.35|188.25|190.34|188.24|190.36|188.26|190.33|188.23|12
1653931490000|2022-05-30 17:24:50|190.36|188.26|190.36|188.26|190.38|188.28|190.33|188.23|15
1653931500000|2022-05-30 17:25:00|190.37|188.27|190.49|188.39|190.49|188.39|190.37|188.27|11
1653931510000|2022-05-30 17:25:10|190.51|188.41|190.51|188.41|190.53|188.43|190.49|188.39|11
1653931520000|2022-05-30 17:25:20|190.5|188.4|190.49|188.39|190.5|188.4|190.49|188.39|2
1653931530000|2022-05-30 17:25:30|190.5|188.4|190.5|188.4|190.5|188.4|190.5|188.4|1
1653931560000|2022-05-30 17:26:00|190.48|188.38|190.45|188.35|190.48|188.38|190.44|188.34|7
1653931570000|2022-05-30 17:26:10|190.47|188.37|190.47|188.37|190.47|188.37|190.46|188.36|3
1653931580000|2022-05-30 17:26:20|190.46|188.36|190.46|188.36|190.48|188.38|190.45|188.35|5
1653931600000|2022-05-30 17:26:40|190.48|188.38|190.61|188.51|190.61|188.51|190.48|188.38|4
1653931610000|2022-05-30 17:26:50|190.62|188.52|190.6|188.5|190.62|188.52|190.6|188.5|3
1653931620000|2022-05-30 17:27:00|190.59|188.49|190.6|188.5|190.6|188.5|190.59|188.49|2
1653931630000|2022-05-30 17:27:10|190.61|188.51|190.61|188.51|190.61|188.51|190.6|188.5|3
1653931640000|2022-05-30 17:27:20|190.62|188.52|190.66|188.56|190.67|188.57|190.62|188.52|7
1653931650000|2022-05-30 17:27:30|190.67|188.57|190.74|188.64|190.74|188.64|190.67|188.57|6
1653931660000|2022-05-30 17:27:40|190.71|188.61|190.9|188.8|190.92|188.82|190.71|188.61|14
1653931670000|2022-05-30 17:27:50|190.89|188.79|190.84|188.74|190.9|188.8|190.83|188.73|13
1653931680000|2022-05-30 17:28:00|190.85|188.75|190.76|188.66|190.85|188.75|190.71|188.61|15
1653931690000|2022-05-30 17:28:10|190.75|188.65|190.77|188.67|190.77|188.67|190.71|188.61|12
1653931700000|2022-05-30 17:28:20|190.75|188.65|190.73|188.63|190.76|188.66|190.71|188.61|13
1653931710000|2022-05-30 17:28:30|190.72|188.62|190.73|188.63|190.73|188.63|190.72|188.62|4
1653931720000|2022-05-30 17:28:40|190.68|188.58|190.71|188.61|190.71|188.61|190.68|188.58|6
1653931730000|2022-05-30 17:28:50|190.75|188.65|190.77|188.67|190.78|188.68|190.75|188.65|3
1653931740000|2022-05-30 17:29:00|190.78|188.68|190.81|188.71|190.84|188.74|190.78|188.68|13
1653931750000|2022-05-30 17:29:10|190.8|188.7|190.8|188.7|190.8|188.7|190.75|188.65|10
1653931760000|2022-05-30 17:29:20|190.79|188.69|190.78|188.68|190.79|188.69|190.77|188.67|6
1653931770000|2022-05-30 17:29:30|190.8|188.7|190.77|188.67|190.81|188.71|190.77|188.67|5
1653931780000|2022-05-30 17:29:40|190.76|188.66|190.77|188.67|190.79|188.69|190.76|188.66|5
1653931790000|2022-05-30 17:29:50|190.81|188.71|190.79|188.69|190.81|188.71|190.79|188.69|3
1653931800000|2022-05-30 17:30:00|190.8|188.7|190.8|188.7|190.83|188.73|190.78|188.68|16
1653931810000|2022-05-30 17:30:10|190.79|188.69|190.77|188.67|190.79|188.69|190.76|188.66|6
1653931820000|2022-05-30 17:30:20|190.75|188.65|190.76|188.66|190.76|188.66|190.75|188.65|2
1653931830000|2022-05-30 17:30:30|190.75|188.65|190.79|188.69|190.8|188.7|190.75|188.65|9
1653931840000|2022-05-30 17:30:40|190.78|188.68|190.75|188.65|190.78|188.68|190.71|188.61|13
1653931850000|2022-05-30 17:30:50|190.74|188.64|190.74|188.64|190.76|188.66|190.74|188.64|4
1653931860000|2022-05-30 17:31:00|190.73|188.63|190.79|188.69|190.79|188.69|190.73|188.63|8
1653931870000|2022-05-30 17:31:10|190.8|188.7|190.85|188.75|190.85|188.75|190.8|188.7|4
1653931880000|2022-05-30 17:31:20|190.83|188.73|190.82|188.72|190.84|188.74|190.82|188.72|3
1653931890000|2022-05-30 17:31:30|190.81|188.71|190.82|188.72|190.84|188.74|190.81|188.71|8
1653931900000|2022-05-30 17:31:40|190.83|188.73|190.78|188.68|190.84|188.74|190.78|188.68|7
1653931910000|2022-05-30 17:31:50|190.79|188.69|190.81|188.71|190.82|188.72|190.78|188.68|9
1653931920000|2022-05-30 17:32:00|190.82|188.72|190.8|188.7|190.82|188.72|190.78|188.68|6
1653931930000|2022-05-30 17:32:10|190.79|188.69|190.78|188.68|190.79|188.69|190.78|188.68|2
1653931940000|2022-05-30 17:32:20|190.79|188.69|190.79|188.69|190.79|188.69|190.77|188.67|7
1653931950000|2022-05-30 17:32:30|190.8|188.7|190.8|188.7|190.81|188.71|190.8|188.7|3
1653931960000|2022-05-30 17:32:40|190.79|188.69|190.78|188.68|190.79|188.69|190.78|188.68|2
1653931970000|2022-05-30 17:32:50|190.79|188.69|190.8|188.7|190.8|188.7|190.79|188.69|6
1653931980000|2022-05-30 17:33:00|190.78|188.68|190.78|188.68|190.79|188.69|190.78|188.68|3
1653931990000|2022-05-30 17:33:10|190.77|188.67|190.8|188.7|190.8|188.7|190.76|188.66|6
1653932000000|2022-05-30 17:33:20|190.79|188.69|190.79|188.69|190.79|188.69|190.77|188.67|5
1653932010000|2022-05-30 17:33:30|190.76|188.66|190.75|188.65|190.76|188.66|190.75|188.65|2
1653932020000|2022-05-30 17:33:40|190.76|188.66|190.59|188.49|190.77|188.67|190.59|188.49|16
1653932030000|2022-05-30 17:33:50|190.58|188.48|190.6|188.5|190.6|188.5|190.58|188.48|3
1653932040000|2022-05-30 17:34:00|190.61|188.51|190.76|188.66|190.76|188.66|190.61|188.51|18
1653932050000|2022-05-30 17:34:10|190.75|188.65|190.73|188.63|190.75|188.65|190.71|188.61|8
1653932060000|2022-05-30 17:34:20|190.72|188.62|190.72|188.62|190.72|188.62|190.71|188.61|5
1653932070000|2022-05-30 17:34:30|190.73|188.63|190.71|188.61|190.73|188.63|190.71|188.61|3
1653932080000|2022-05-30 17:34:40|190.72|188.62|190.71|188.61|190.72|188.62|190.71|188.61|2
1653932100000|2022-05-30 17:35:00|190.7|188.6|190.7|188.6|190.72|188.62|190.7|188.6|5
1653932110000|2022-05-30 17:35:10|190.71|188.61|190.54|188.44|190.71|188.61|190.54|188.44|9
1653932120000|2022-05-30 17:35:20|190.55|188.45|190.58|188.48|190.6|188.5|190.55|188.45|5
1653932130000|2022-05-30 17:35:30|190.59|188.49|190.6|188.5|190.64|188.54|190.59|188.49|8
1653932140000|2022-05-30 17:35:40|190.61|188.51|190.64|188.54|190.65|188.55|190.61|188.51|6
1653932150000|2022-05-30 17:35:50|190.65|188.55|190.62|188.52|190.7|188.6|190.61|188.51|15
1653932160000|2022-05-30 17:36:00|190.61|188.51|190.63|188.53|190.65|188.55|190.61|188.51|8
1653932170000|2022-05-30 17:36:10|190.64|188.54|190.62|188.52|190.64|188.54|190.62|188.52|5
1653932190000|2022-05-30 17:36:30|190.63|188.53|190.65|188.55|190.65|188.55|190.63|188.53|4
1653932200000|2022-05-30 17:36:40|190.66|188.56|190.71|188.61|190.71|188.61|190.66|188.56|5
1653932210000|2022-05-30 17:36:50|190.7|188.6|190.69|188.59|190.7|188.6|190.68|188.58|4
1653932220000|2022-05-30 17:37:00|190.68|188.58|190.69|188.59|190.69|188.59|190.68|188.58|2
1653932230000|2022-05-30 17:37:10|190.7|188.6|190.67|188.57|190.7|188.6|190.66|188.56|6
1653932250000|2022-05-30 17:37:30|190.68|188.58|190.68|188.58|190.7|188.6|190.67|188.57|7
1653932260000|2022-05-30 17:37:40|190.67|188.57|190.66|188.56|190.68|188.58|190.66|188.56|4
1653932270000|2022-05-30 17:37:50|190.65|188.55|190.69|188.59|190.7|188.6|190.65|188.55|6
1653932280000|2022-05-30 17:38:00|190.68|188.58|190.69|188.59|190.69|188.59|190.68|188.58|2
1653932290000|2022-05-30 17:38:10|190.68|188.58|190.63|188.53|190.68|188.58|190.62|188.52|8
1653932300000|2022-05-30 17:38:20|190.64|188.54|190.64|188.54|190.64|188.54|190.64|188.54|1
1653932310000|2022-05-30 17:38:30|190.65|188.55|190.69|188.59|190.74|188.64|190.65|188.55|8
1653932320000|2022-05-30 17:38:40|190.68|188.58|190.68|188.58|190.68|188.58|190.66|188.56|5
1653932330000|2022-05-30 17:38:50|190.67|188.57|190.69|188.59|190.7|188.6|190.67|188.57|7
1653932340000|2022-05-30 17:39:00|190.68|188.58|190.72|188.62|190.72|188.62|190.67|188.57|8
1653932350000|2022-05-30 17:39:10|190.73|188.63|190.7|188.6|190.73|188.63|190.7|188.6|2
1653932360000|2022-05-30 17:39:20|190.69|188.59|190.69|188.59|190.69|188.59|190.67|188.57|5
1653932370000|2022-05-30 17:39:30|190.7|188.6|190.73|188.63|190.73|188.63|190.7|188.6|2
1653932380000|2022-05-30 17:39:40|190.72|188.62|190.67|188.57|190.74|188.64|190.67|188.57|12
1653932390000|2022-05-30 17:39:50|190.68|188.58|190.7|188.6|190.7|188.6|190.68|188.58|7
1653932400000|2022-05-30 17:40:00|190.69|188.59|190.76|188.66|190.78|188.68|190.68|188.58|10
1653932410000|2022-05-30 17:40:10|190.77|188.67|190.76|188.66|190.8|188.7|190.76|188.66|7
1653932420000|2022-05-30 17:40:20|190.75|188.65|190.73|188.63|190.76|188.66|190.73|188.63|4
1653932430000|2022-05-30 17:40:30|190.74|188.64|190.77|188.67|190.81|188.71|190.73|188.63|8
1653932440000|2022-05-30 17:40:40|190.78|188.68|190.77|188.67|190.79|188.69|190.76|188.66|7
1653932450000|2022-05-30 17:40:50|190.78|188.68|190.8|188.7|190.8|188.7|190.77|188.67|4
1653932460000|2022-05-30 17:41:00|190.81|188.71|190.8|188.7|190.83|188.73|190.8|188.7|7
1653932470000|2022-05-30 17:41:10|190.79|188.69|190.78|188.68|190.79|188.69|190.78|188.68|2
1653932480000|2022-05-30 17:41:20|190.79|188.69|190.77|188.67|190.79|188.69|190.76|188.66|5
1653932500000|2022-05-30 17:41:40|190.76|188.66|190.79|188.69|190.79|188.69|190.76|188.66|4
1653932510000|2022-05-30 17:41:50|190.81|188.71|190.82|188.72|190.83|188.73|190.79|188.69|10
1653932520000|2022-05-30 17:42:00|190.86|188.76|190.96|188.86|190.96|188.86|190.86|188.76|14
1653932530000|2022-05-30 17:42:10|190.95|188.85|190.92|188.82|190.96|188.86|190.89|188.79|10
1653932540000|2022-05-30 17:42:20|190.93|188.83|190.92|188.82|190.93|188.83|190.92|188.82|4
1653932550000|2022-05-30 17:42:30|190.89|188.79|191.12|189.02|191.13|189.03|190.88|188.78|17
1653932560000|2022-05-30 17:42:40|191.13|189.03|191.12|189.02|191.14|189.04|191.1|189|10
1653932570000|2022-05-30 17:42:50|191.13|189.03|191.03|188.93|191.13|189.03|191.03|188.93|11
1653932580000|2022-05-30 17:43:00|191.04|188.94|191.11|189.01|191.13|189.03|191.03|188.93|7
1653932590000|2022-05-30 17:43:10|191.1|189|191.08|188.98|191.1|189|191.07|188.97|7
1653932600000|2022-05-30 17:43:20|191.09|188.99|191.06|188.96|191.09|188.99|191.06|188.96|4
1653932610000|2022-05-30 17:43:30|191.07|188.97|191.06|188.96|191.07|188.97|191.06|188.96|2
1653932630000|2022-05-30 17:43:50|191.04|188.94|191.04|188.94|191.04|188.94|191.03|188.93|3
1653932640000|2022-05-30 17:44:00|191.05|188.95|191.08|188.98|191.08|188.98|191.05|188.95|8
1653932650000|2022-05-30 17:44:10|191.11|189.01|191.1|189|191.11|189.01|191.08|188.98|5
1653932660000|2022-05-30 17:44:20|191.09|188.99|191.1|189|191.1|189|191.08|188.98|7
1653932670000|2022-05-30 17:44:30|191.11|189.01|191.09|188.99|191.11|189.01|191.08|188.98|4
1653932680000|2022-05-30 17:44:40|191.1|189|191.11|189.01|191.14|189.04|191.1|189|9
1653932690000|2022-05-30 17:44:50|191.1|189|191.11|189.01|191.11|189.01|191.03|188.93|5
1653932700000|2022-05-30 17:45:00|191.1|189|191.09|188.99|191.1|189|191.09|188.99|4
1653932710000|2022-05-30 17:45:10|191.08|188.98|191.06|188.96|191.1|189|191.06|188.96|8
1653932720000|2022-05-30 17:45:20|191.08|188.98|191.06|188.96|191.09|188.99|191.06|188.96|7
1653932730000|2022-05-30 17:45:30|191.07|188.97|191.07|188.97|191.08|188.98|191.07|188.97|3
1653932740000|2022-05-30 17:45:40|191.06|188.96|191.05|188.95|191.07|188.97|191.05|188.95|7
1653932750000|2022-05-30 17:45:50|191.06|188.96|191.08|188.98|191.08|188.98|191.05|188.95|11
1653932760000|2022-05-30 17:46:00|191.07|188.97|191.08|188.98|191.09|188.99|191.06|188.96|11
1653932770000|2022-05-30 17:46:10|191.07|188.97|191.06|188.96|191.09|188.99|191.06|188.96|8
1653932780000|2022-05-30 17:46:20|191.05|188.95|191.03|188.93|191.05|188.95|191.03|188.93|3
1653932790000|2022-05-30 17:46:30|191.04|188.94|191.03|188.93|191.04|188.94|191.03|188.93|2
1653932800000|2022-05-30 17:46:40|191.04|188.94|191|188.9|191.04|188.94|190.98|188.88|12
1653932820000|2022-05-30 17:47:00|190.99|188.89|191.01|188.91|191.01|188.91|190.98|188.88|6
1653932830000|2022-05-30 17:47:10|191|188.9|191.01|188.91|191.01|188.91|191|188.9|2
1653932840000|2022-05-30 17:47:20|191|188.9|190.99|188.89|191|188.9|190.98|188.88|8
1653932850000|2022-05-30 17:47:30|191|188.9|190.94|188.84|191|188.9|190.94|188.84|5
1653932860000|2022-05-30 17:47:40|190.93|188.83|190.85|188.75|190.93|188.83|190.84|188.74|8
1653932870000|2022-05-30 17:47:50|190.86|188.76|190.84|188.74|190.86|188.76|190.84|188.74|3
1653932880000|2022-05-30 17:48:00|190.85|188.75|190.97|188.87|190.99|188.89|190.85|188.75|9
1653932890000|2022-05-30 17:48:10|191|188.9|191.02|188.92|191.04|188.94|191|188.9|5
1653932900000|2022-05-30 17:48:20|191.03|188.93|191|188.9|191.1|189|190.99|188.89|12
1653932910000|2022-05-30 17:48:30|191.01|188.91|191.01|188.91|191.01|188.91|191|188.9|3
1653932920000|2022-05-30 17:48:40|191|188.9|191.01|188.91|191.02|188.92|191|188.9|4
1653932930000|2022-05-30 17:48:50|191|188.9|190.98|188.88|191|188.9|190.98|188.88|4
1653932940000|2022-05-30 17:49:00|190.97|188.87|190.97|188.87|190.97|188.87|190.96|188.86|5
1653932950000|2022-05-30 17:49:10|190.96|188.86|190.99|188.89|191|188.9|190.96|188.86|5
1653932960000|2022-05-30 17:49:20|191|188.9|190.99|188.89|191.08|188.98|190.98|188.88|9
1653932970000|2022-05-30 17:49:30|190.98|188.88|191|188.9|191.01|188.91|190.98|188.88|5
1653932990000|2022-05-30 17:49:50|190.99|188.89|191|188.9|191|188.9|190.98|188.88|4
1653933000000|2022-05-30 17:50:00|190.99|188.89|191|188.9|191|188.9|190.99|188.89|2
1653933010000|2022-05-30 17:50:10|190.99|188.89|190.95|188.85|191|188.9|190.95|188.85|5
1653933020000|2022-05-30 17:50:20|190.96|188.86|190.95|188.85|190.96|188.86|190.95|188.85|4
1653933030000|2022-05-30 17:50:30|190.94|188.84|190.95|188.85|190.96|188.86|190.94|188.84|4
1653933040000|2022-05-30 17:50:40|190.94|188.84|190.94|188.84|190.95|188.85|190.94|188.84|3
1653933050000|2022-05-30 17:50:50|190.95|188.85|190.95|188.85|190.95|188.85|190.95|188.85|1
1653933060000|2022-05-30 17:51:00|190.98|188.88|190.95|188.85|190.98|188.88|190.95|188.85|8
1653933070000|2022-05-30 17:51:10|190.97|188.87|190.98|188.88|190.99|188.89|190.95|188.85|6
1653933080000|2022-05-30 17:51:20|190.97|188.87|190.86|188.76|190.97|188.87|190.86|188.76|13
1653933090000|2022-05-30 17:51:30|190.85|188.75|190.84|188.74|190.85|188.75|190.84|188.74|2
1653933100000|2022-05-30 17:51:40|190.85|188.75|190.85|188.75|190.85|188.75|190.84|188.74|5
1653933110000|2022-05-30 17:51:50|190.86|188.76|190.86|188.76|190.86|188.76|190.86|188.76|1
1653933120000|2022-05-30 17:52:00|190.84|188.74|190.84|188.74|190.84|188.74|190.83|188.73|3
1653933130000|2022-05-30 17:52:10|190.85|188.75|190.87|188.77|190.87|188.77|190.85|188.75|3
1653933140000|2022-05-30 17:52:20|190.85|188.75|190.85|188.75|190.86|188.76|190.85|188.75|3
1653933150000|2022-05-30 17:52:30|190.83|188.73|190.81|188.71|190.83|188.73|190.81|188.71|2
1653933160000|2022-05-30 17:52:40|190.79|188.69|190.79|188.69|190.79|188.69|190.79|188.69|1
1653933170000|2022-05-30 17:52:50|190.78|188.68|190.78|188.68|190.78|188.68|190.78|188.68|1
1653933180000|2022-05-30 17:53:00|190.79|188.69|190.74|188.64|190.79|188.69|190.74|188.64|5
1653933190000|2022-05-30 17:53:10|190.72|188.62|190.79|188.69|190.8|188.7|190.72|188.62|4
1653933200000|2022-05-30 17:53:20|190.78|188.68|190.76|188.66|190.78|188.68|190.74|188.64|13
1653933210000|2022-05-30 17:53:30|190.77|188.67|190.73|188.63|190.78|188.68|190.73|188.63|17
1653933220000|2022-05-30 17:53:40|190.72|188.62|190.72|188.62|190.74|188.64|190.72|188.62|5
1653933230000|2022-05-30 17:53:50|190.73|188.63|190.66|188.56|190.73|188.63|190.65|188.55|9
1653933240000|2022-05-30 17:54:00|190.67|188.57|190.66|188.56|190.67|188.57|190.66|188.56|2
1653933250000|2022-05-30 17:54:10|190.65|188.55|190.62|188.52|190.67|188.57|190.59|188.49|7
1653933260000|2022-05-30 17:54:20|190.63|188.53|190.66|188.56|190.68|188.58|190.62|188.52|11
1653933270000|2022-05-30 17:54:30|190.65|188.55|190.59|188.49|190.65|188.55|190.59|188.49|7
1653933280000|2022-05-30 17:54:40|190.6|188.5|190.59|188.49|190.6|188.5|190.58|188.48|3
1653933290000|2022-05-30 17:54:50|190.6|188.5|190.59|188.49|190.6|188.5|190.59|188.49|2
1653933300000|2022-05-30 17:55:00|190.6|188.5|190.59|188.49|190.6|188.5|190.59|188.49|8
1653933310000|2022-05-30 17:55:10|190.6|188.5|190.61|188.51|190.61|188.51|190.59|188.49|8
1653933320000|2022-05-30 17:55:20|190.62|188.52|190.61|188.51|190.62|188.52|190.61|188.51|2
1653933330000|2022-05-30 17:55:30|190.6|188.5|190.6|188.5|190.61|188.51|190.6|188.5|3
1653933340000|2022-05-30 17:55:40|190.61|188.51|190.6|188.5|190.61|188.51|190.6|188.5|4
1653933350000|2022-05-30 17:55:50|190.61|188.51|190.61|188.51|190.61|188.51|190.6|188.5|5
1653933360000|2022-05-30 17:56:00|190.62|188.52|190.59|188.49|190.65|188.55|190.59|188.49|12
1653933370000|2022-05-30 17:56:10|190.61|188.51|190.59|188.49|190.61|188.51|190.59|188.49|5
1653933380000|2022-05-30 17:56:20|190.6|188.5|190.6|188.5|190.64|188.54|190.6|188.5|10
1653933390000|2022-05-30 17:56:30|190.61|188.51|190.62|188.52|190.63|188.53|190.6|188.5|8
1653933400000|2022-05-30 17:56:40|190.63|188.53|190.61|188.51|190.66|188.56|190.61|188.51|12
1653933410000|2022-05-30 17:56:50|190.63|188.53|190.63|188.53|190.65|188.55|190.63|188.53|6
1653933420000|2022-05-30 17:57:00|190.64|188.54|190.65|188.55|190.65|188.55|190.61|188.51|12
1653933430000|2022-05-30 17:57:10|190.63|188.53|190.69|188.59|190.69|188.59|190.63|188.53|8
1653933440000|2022-05-30 17:57:20|190.68|188.58|190.65|188.55|190.7|188.6|190.65|188.55|11
1653933450000|2022-05-30 17:57:30|190.66|188.56|190.66|188.56|190.66|188.56|190.66|188.56|1
1653933460000|2022-05-30 17:57:40|190.67|188.57|190.58|188.48|190.67|188.57|190.58|188.48|6
1653933480000|2022-05-30 17:58:00|190.65|188.55|190.66|188.56|190.67|188.57|190.65|188.55|3
1653933490000|2022-05-30 17:58:10|190.67|188.57|190.66|188.56|190.67|188.57|190.65|188.55|4
1653933500000|2022-05-30 17:58:20|190.65|188.55|190.66|188.56|190.66|188.56|190.65|188.55|2
1653933510000|2022-05-30 17:58:30|190.65|188.55|190.62|188.52|190.65|188.55|190.62|188.52|4
1653933520000|2022-05-30 17:58:40|190.64|188.54|190.63|188.53|190.65|188.55|190.63|188.53|4
1653933530000|2022-05-30 17:58:50|190.62|188.52|190.64|188.54|190.64|188.54|190.62|188.52|2
1653933540000|2022-05-30 17:59:00|190.63|188.53|190.63|188.53|190.63|188.53|190.62|188.52|3
1653933550000|2022-05-30 17:59:10|190.62|188.52|190.61|188.51|190.63|188.53|190.61|188.51|4
1653933560000|2022-05-30 17:59:20|190.59|188.49|190.58|188.48|190.59|188.49|190.56|188.46|6
1653933570000|2022-05-30 17:59:30|190.6|188.5|190.62|188.52|190.66|188.56|190.6|188.5|7
1653933580000|2022-05-30 17:59:40|190.61|188.51|190.61|188.51|190.61|188.51|190.61|188.51|1
1653933590000|2022-05-30 17:59:50|190.6|188.5|190.61|188.51|190.61|188.51|190.6|188.5|2
1653933600000|2022-05-30 18:00:00|190.6|188.5|190.64|188.54|190.64|188.54|190.59|188.49|9
1653933610000|2022-05-30 18:00:10|190.65|188.55|190.62|188.52|190.71|188.61|190.62|188.52|11
1653933620000|2022-05-30 18:00:20|190.61|188.51|190.59|188.49|190.61|188.51|190.58|188.48|8
1653933630000|2022-05-30 18:00:30|190.62|188.52|190.64|188.54|190.64|188.54|190.6|188.5|9
1653933640000|2022-05-30 18:00:40|190.63|188.53|190.62|188.52|190.63|188.53|190.62|188.52|2
1653933650000|2022-05-30 18:00:50|190.64|188.54|190.62|188.52|190.64|188.54|190.62|188.52|3
1653933660000|2022-05-30 18:01:00|190.61|188.51|190.57|188.47|190.64|188.54|190.57|188.47|9
1653933670000|2022-05-30 18:01:10|190.58|188.48|190.58|188.48|190.59|188.49|190.57|188.47|4
1653933680000|2022-05-30 18:01:20|190.59|188.49|190.57|188.47|190.59|188.49|190.57|188.47|3
1653933690000|2022-05-30 18:01:30|190.59|188.49|190.68|188.58|190.69|188.59|190.59|188.49|8
1653933700000|2022-05-30 18:01:40|190.7|188.6|190.69|188.59|190.7|188.6|190.67|188.57|9
1653933710000|2022-05-30 18:01:50|190.67|188.57|190.68|188.58|190.68|188.58|190.67|188.57|2
1653933720000|2022-05-30 18:02:00|190.67|188.57|190.69|188.59|190.69|188.59|190.66|188.56|7
1653933730000|2022-05-30 18:02:10|190.7|188.6|190.67|188.57|190.7|188.6|190.66|188.56|5
1653933740000|2022-05-30 18:02:20|190.68|188.58|190.67|188.57|190.72|188.62|190.65|188.55|7
1653933750000|2022-05-30 18:02:30|190.68|188.58|190.68|188.58|190.68|188.58|190.68|188.58|1
1653933760000|2022-05-30 18:02:40|190.69|188.59|190.72|188.62|190.72|188.62|190.69|188.59|3
1653933770000|2022-05-30 18:02:50|190.73|188.63|190.75|188.65|190.75|188.65|190.73|188.63|3
1653933780000|2022-05-30 18:03:00|190.74|188.64|190.75|188.65|190.75|188.65|190.74|188.64|2
1653933800000|2022-05-30 18:03:20|190.76|188.66|190.78|188.68|190.78|188.68|190.76|188.66|2
1653933810000|2022-05-30 18:03:30|190.79|188.69|190.78|188.68|190.79|188.69|190.78|188.68|4
1653933820000|2022-05-30 18:03:40|190.77|188.67|190.7|188.6|190.77|188.67|190.7|188.6|7
1653933830000|2022-05-30 18:03:50|190.69|188.59|190.72|188.62|190.73|188.63|190.69|188.59|6
1653933840000|2022-05-30 18:04:00|190.71|188.61|190.73|188.63|190.73|188.63|190.71|188.61|5
1653933850000|2022-05-30 18:04:10|190.72|188.62|190.72|188.62|190.72|188.62|190.72|188.62|1
1653933860000|2022-05-30 18:04:20|190.7|188.6|190.7|188.6|190.71|188.61|190.69|188.59|8
1653933870000|2022-05-30 18:04:30|190.71|188.61|190.71|188.61|190.71|188.61|190.71|188.61|1
1653933880000|2022-05-30 18:04:40|190.7|188.6|190.71|188.61|190.71|188.61|190.7|188.6|2
1653933890000|2022-05-30 18:04:50|190.72|188.62|190.72|188.62|190.74|188.64|190.71|188.61|5
1653933900000|2022-05-30 18:05:00|190.71|188.61|190.71|188.61|190.72|188.62|190.71|188.61|3
1653933910000|2022-05-30 18:05:10|190.73|188.63|190.71|188.61|190.73|188.63|190.71|188.61|3
1653933940000|2022-05-30 18:05:40|190.72|188.62|190.69|188.59|190.74|188.64|190.68|188.58|5
1653933950000|2022-05-30 18:05:50|190.7|188.6|190.68|188.58|190.7|188.6|190.68|188.58|7
1653933960000|2022-05-30 18:06:00|190.67|188.57|190.69|188.59|190.69|188.59|190.67|188.57|5
1653933970000|2022-05-30 18:06:10|190.68|188.58|190.67|188.57|190.69|188.59|190.65|188.55|11
1653933980000|2022-05-30 18:06:20|190.65|188.55|190.66|188.56|190.67|188.57|190.65|188.55|4
1653933990000|2022-05-30 18:06:30|190.68|188.58|190.67|188.57|190.68|188.58|190.67|188.57|2
1653934000000|2022-05-30 18:06:40|190.66|188.56|190.65|188.55|190.67|188.57|190.65|188.55|6
1653934010000|2022-05-30 18:06:50|190.67|188.57|190.56|188.46|190.67|188.57|190.56|188.46|10
1653934020000|2022-05-30 18:07:00|190.57|188.47|190.64|188.54|190.64|188.54|190.56|188.46|11
1653934030000|2022-05-30 18:07:10|190.66|188.56|190.66|188.56|190.67|188.57|190.64|188.54|10
1653934040000|2022-05-30 18:07:20|190.67|188.57|190.65|188.55|190.67|188.57|190.65|188.55|5
1653934050000|2022-05-30 18:07:30|190.64|188.54|190.65|188.55|190.65|188.55|190.64|188.54|2
1653934060000|2022-05-30 18:07:40|190.64|188.54|190.64|188.54|190.64|188.54|190.64|188.54|1
1653934070000|2022-05-30 18:07:50|190.65|188.55|190.65|188.55|190.65|188.55|190.65|188.55|1
1653934080000|2022-05-30 18:08:00|190.66|188.56|190.66|188.56|190.66|188.56|190.64|188.54|5
1653934090000|2022-05-30 18:08:10|190.65|188.55|190.65|188.55|190.66|188.56|190.65|188.55|3
1653934100000|2022-05-30 18:08:20|190.66|188.56|190.65|188.55|190.66|188.56|190.65|188.55|2
1653934110000|2022-05-30 18:08:30|190.66|188.56|190.65|188.55|190.66|188.56|190.64|188.54|4
1653934120000|2022-05-30 18:08:40|190.66|188.56|190.65|188.55|190.66|188.56|190.65|188.55|2
1653934130000|2022-05-30 18:08:50|190.64|188.54|190.66|188.56|190.66|188.56|190.64|188.54|4
1653934140000|2022-05-30 18:09:00|190.65|188.55|190.66|188.56|190.66|188.56|190.65|188.55|4
1653934150000|2022-05-30 18:09:10|190.67|188.57|190.73|188.63|190.73|188.63|190.66|188.56|11
1653934160000|2022-05-30 18:09:20|190.72|188.62|190.6|188.5|190.72|188.62|190.59|188.49|13
1653934170000|2022-05-30 18:09:30|190.61|188.51|190.68|188.58|190.69|188.59|190.61|188.51|6
1653934190000|2022-05-30 18:09:50|190.69|188.59|190.61|188.51|190.69|188.59|190.61|188.51|5
1653934200000|2022-05-30 18:10:00|190.6|188.5|190.61|188.51|190.62|188.52|190.59|188.49|6
1653934210000|2022-05-30 18:10:10|190.6|188.5|190.62|188.52|190.62|188.52|190.6|188.5|3
1653934220000|2022-05-30 18:10:20|190.61|188.51|190.62|188.52|190.62|188.52|190.61|188.51|2
1653934230000|2022-05-30 18:10:30|190.61|188.51|190.61|188.51|190.61|188.51|190.61|188.51|1
1653934240000|2022-05-30 18:10:40|190.62|188.52|190.62|188.52|190.62|188.52|190.62|188.52|1
1653934250000|2022-05-30 18:10:50|190.6|188.5|190.6|188.5|190.6|188.5|190.6|188.5|1
1653934260000|2022-05-30 18:11:00|190.61|188.51|190.61|188.51|190.62|188.52|190.6|188.5|5
1653934270000|2022-05-30 18:11:10|190.62|188.52|190.61|188.51|190.62|188.52|190.61|188.51|2
1653934280000|2022-05-30 18:11:20|190.6|188.5|190.62|188.52|190.62|188.52|190.6|188.5|3
1653934290000|2022-05-30 18:11:30|190.63|188.53|190.62|188.52|190.63|188.53|190.62|188.52|2
1653934300000|2022-05-30 18:11:40|190.63|188.53|190.62|188.52|190.63|188.53|190.62|188.52|2
1653934310000|2022-05-30 18:11:50|190.61|188.51|190.61|188.51|190.62|188.52|190.6|188.5|4
1653934320000|2022-05-30 18:12:00|190.59|188.49|190.66|188.56|190.67|188.57|190.59|188.49|8
1653934330000|2022-05-30 18:12:10|190.65|188.55|190.61|188.51|190.65|188.55|190.6|188.5|5
1653934350000|2022-05-30 18:12:30|190.6|188.5|190.6|188.5|190.6|188.5|190.6|188.5|1
1653934360000|2022-05-30 18:12:40|190.59|188.49|190.6|188.5|190.61|188.51|190.59|188.49|3
1653934370000|2022-05-30 18:12:50|190.61|188.51|190.65|188.55|190.66|188.56|190.61|188.51|4
1653934380000|2022-05-30 18:13:00|190.64|188.54|190.6|188.5|190.64|188.54|190.59|188.49|4
1653934390000|2022-05-30 18:13:10|190.59|188.49|190.57|188.47|190.59|188.49|190.56|188.46|6
1653934400000|2022-05-30 18:13:20|190.58|188.48|190.62|188.52|190.63|188.53|190.58|188.48|8
1653934410000|2022-05-30 18:13:30|190.61|188.51|190.6|188.5|190.61|188.51|190.59|188.49|4
1653934420000|2022-05-30 18:13:40|190.61|188.51|190.59|188.49|190.61|188.51|190.59|188.49|5
1653934430000|2022-05-30 18:13:50|190.6|188.5|190.6|188.5|190.6|188.5|190.6|188.5|1
1653934440000|2022-05-30 18:14:00|190.58|188.48|190.58|188.48|190.59|188.49|190.56|188.46|6
1653934460000|2022-05-30 18:14:20|190.59|188.49|190.58|188.48|190.59|188.49|190.58|188.48|2
1653934470000|2022-05-30 18:14:30|190.57|188.47|190.55|188.45|190.59|188.49|190.53|188.43|8
1653934480000|2022-05-30 18:14:40|190.56|188.46|190.56|188.46|190.56|188.46|190.55|188.45|3
1653934490000|2022-05-30 18:14:50|190.55|188.45|190.55|188.45|190.55|188.45|190.55|188.45|1
1653934500000|2022-05-30 18:15:00|190.54|188.44|190.42|188.32|190.54|188.44|190.39|188.29|12
1653934510000|2022-05-30 18:15:10|190.41|188.31|190.39|188.29|190.41|188.31|190.39|188.29|3
1653934520000|2022-05-30 18:15:20|190.41|188.31|190.27|188.17|190.41|188.31|190.27|188.17|14
1653934530000|2022-05-30 18:15:30|190.28|188.18|190.28|188.18|190.28|188.18|190.28|188.18|1
1653934540000|2022-05-30 18:15:40|190.29|188.19|190.28|188.18|190.3|188.2|190.28|188.18|4
1653934550000|2022-05-30 18:15:50|190.29|188.19|190.22|188.12|190.29|188.19|190.2|188.1|5
1653934570000|2022-05-30 18:16:10|190.23|188.13|190.31|188.21|190.33|188.23|190.23|188.13|9
1653934580000|2022-05-30 18:16:20|190.32|188.22|190.32|188.22|190.32|188.22|190.32|188.22|1
1653934590000|2022-05-30 18:16:30|190.31|188.21|190.31|188.21|190.32|188.22|190.29|188.19|8
1653934600000|2022-05-30 18:16:40|190.32|188.22|190.32|188.22|190.32|188.22|190.32|188.22|1
1653934610000|2022-05-30 18:16:50|190.31|188.21|190.3|188.2|190.31|188.21|190.3|188.2|4
1653934620000|2022-05-30 18:17:00|190.31|188.21|190.3|188.2|190.31|188.21|190.29|188.19|4
1653934630000|2022-05-30 18:17:10|190.29|188.19|190.32|188.22|190.32|188.22|190.29|188.19|5
1653934640000|2022-05-30 18:17:20|190.33|188.23|190.3|188.2|190.33|188.23|190.29|188.19|7
1653934650000|2022-05-30 18:17:30|190.29|188.19|190.28|188.18|190.29|188.19|190.28|188.18|2
1653934660000|2022-05-30 18:17:40|190.25|188.15|190.26|188.16|190.26|188.16|190.24|188.14|4
1653934670000|2022-05-30 18:17:50|190.27|188.17|190.26|188.16|190.28|188.18|190.25|188.15|8
1653934680000|2022-05-30 18:18:00|190.25|188.15|190.27|188.17|190.27|188.17|190.24|188.14|5
1653934690000|2022-05-30 18:18:10|190.26|188.16|190.27|188.17|190.27|188.17|190.25|188.15|5
1653934700000|2022-05-30 18:18:20|190.26|188.16|190.23|188.13|190.26|188.16|190.23|188.13|9
1653934710000|2022-05-30 18:18:30|190.26|188.16|190.24|188.14|190.26|188.16|190.24|188.14|3
1653934720000|2022-05-30 18:18:40|190.25|188.15|190.26|188.16|190.26|188.16|190.25|188.15|2
1653934730000|2022-05-30 18:18:50|190.25|188.15|190.25|188.15|190.25|188.15|190.25|188.15|1
1653934740000|2022-05-30 18:19:00|190.24|188.14|190.25|188.15|190.26|188.16|190.24|188.14|3
1653934750000|2022-05-30 18:19:10|190.26|188.16|190.26|188.16|190.26|188.16|190.26|188.16|1
1653934760000|2022-05-30 18:19:20|190.27|188.17|190.27|188.17|190.27|188.17|190.27|188.17|1
1653934810000|2022-05-30 18:20:10|190.28|188.18|190.28|188.18|190.28|188.18|190.25|188.15|5
1653934820000|2022-05-30 18:20:20|190.29|188.19|190.28|188.18|190.29|188.19|190.28|188.18|2
1653934840000|2022-05-30 18:20:40|190.27|188.17|190.27|188.17|190.27|188.17|190.27|188.17|1
1653934850000|2022-05-30 18:20:50|190.26|188.16|190.25|188.15|190.26|188.16|190.25|188.15|2
1653934860000|2022-05-30 18:21:00|190.26|188.16|190.2|188.1|190.26|188.16|190.19|188.09|6
1653934870000|2022-05-30 18:21:10|190.21|188.11|190.2|188.1|190.21|188.11|190.2|188.1|2
1653934880000|2022-05-30 18:21:20|190.21|188.11|190.22|188.12|190.22|188.12|190.21|188.11|2
1653934890000|2022-05-30 18:21:30|190.2|188.1|190.09|187.99|190.2|188.1|190.06|187.96|14
1653934900000|2022-05-30 18:21:40|190.08|187.98|190.09|187.99|190.09|187.99|190.08|187.98|4
1653934910000|2022-05-30 18:21:50|190.16|188.06|190.15|188.05|190.17|188.07|190.15|188.05|8
1653934920000|2022-05-30 18:22:00|190.16|188.06|190.16|188.06|190.18|188.08|190.16|188.06|7
1653934930000|2022-05-30 18:22:10|190.17|188.07|190.21|188.11|190.21|188.11|190.17|188.07|6
1653934940000|2022-05-30 18:22:20|190.25|188.15|190.31|188.21|190.34|188.24|190.25|188.15|14
1653934950000|2022-05-30 18:22:30|190.3|188.2|190.36|188.26|190.36|188.26|190.3|188.2|14
1653934960000|2022-05-30 18:22:40|190.37|188.27|190.35|188.25|190.37|188.27|190.35|188.25|5
1653934970000|2022-05-30 18:22:50|190.34|188.24|190.32|188.22|190.35|188.25|190.32|188.22|5
1653934980000|2022-05-30 18:23:00|190.34|188.24|190.34|188.24|190.35|188.25|190.33|188.23|9
1653934990000|2022-05-30 18:23:10|190.35|188.25|190.27|188.17|190.35|188.25|190.27|188.17|7
1653935000000|2022-05-30 18:23:20|190.26|188.16|190.28|188.18|190.28|188.18|190.26|188.16|7
1653935010000|2022-05-30 18:23:30|190.27|188.17|190.28|188.18|190.28|188.18|190.27|188.17|2
1653935020000|2022-05-30 18:23:40|190.29|188.19|190.28|188.18|190.29|188.19|190.28|188.18|4
1653935040000|2022-05-30 18:24:00|190.29|188.19|190.31|188.21|190.34|188.24|190.29|188.19|10
1653935050000|2022-05-30 18:24:10|190.28|188.18|190.28|188.18|190.28|188.18|190.28|188.18|1
1653935060000|2022-05-30 18:24:20|190.3|188.2|190.29|188.19|190.31|188.21|190.27|188.17|8
1653935070000|2022-05-30 18:24:30|190.3|188.2|190.29|188.19|190.3|188.2|190.29|188.19|4
1653935080000|2022-05-30 18:24:40|190.3|188.2|190.33|188.23|190.34|188.24|190.29|188.19|12
1653935090000|2022-05-30 18:24:50|190.32|188.22|190.31|188.21|190.33|188.23|190.31|188.21|10
1653935100000|2022-05-30 18:25:00|190.32|188.22|190.27|188.17|190.32|188.22|190.27|188.17|5
1653935110000|2022-05-30 18:25:10|190.26|188.16|190.28|188.18|190.28|188.18|190.25|188.15|4
1653935120000|2022-05-30 18:25:20|190.27|188.17|190.28|188.18|190.28|188.18|190.27|188.17|4
1653935130000|2022-05-30 18:25:30|190.26|188.16|190.26|188.16|190.28|188.18|190.25|188.15|4
1653935140000|2022-05-30 18:25:40|190.27|188.17|190.27|188.17|190.27|188.17|190.27|188.17|1
1653935150000|2022-05-30 18:25:50|190.26|188.16|190.27|188.17|190.27|188.17|190.26|188.16|4
1653935160000|2022-05-30 18:26:00|190.28|188.18|190.32|188.22|190.32|188.22|190.26|188.16|15
1653935170000|2022-05-30 18:26:10|190.31|188.21|190.3|188.2|190.35|188.25|190.3|188.2|6
1653935180000|2022-05-30 18:26:20|190.29|188.19|190.24|188.14|190.31|188.21|190.24|188.14|7
1653935190000|2022-05-30 18:26:30|190.25|188.15|190.26|188.16|190.27|188.17|190.25|188.15|4
1653935200000|2022-05-30 18:26:40|190.27|188.17|190.26|188.16|190.29|188.19|190.26|188.16|8
1653935210000|2022-05-30 18:26:50|190.25|188.15|190.24|188.14|190.25|188.15|190.24|188.14|2
1653935220000|2022-05-30 18:27:00|190.25|188.15|190.26|188.16|190.26|188.16|190.25|188.15|2
1653935240000|2022-05-30 18:27:20|190.3|188.2|190.3|188.2|190.3|188.2|190.29|188.19|7
1653935250000|2022-05-30 18:27:30|190.27|188.17|190.35|188.25|190.39|188.29|190.27|188.17|10
1653935260000|2022-05-30 18:27:40|190.36|188.26|190.37|188.27|190.37|188.27|190.36|188.26|4
1653935270000|2022-05-30 18:27:50|190.36|188.26|190.35|188.25|190.36|188.26|190.34|188.24|3
1653935280000|2022-05-30 18:28:00|190.37|188.27|190.39|188.29|190.39|188.29|190.36|188.26|9
1653935290000|2022-05-30 18:28:10|190.37|188.27|190.38|188.28|190.4|188.3|190.36|188.26|8
1653935300000|2022-05-30 18:28:20|190.37|188.27|190.33|188.23|190.39|188.29|190.32|188.22|13
1653935310000|2022-05-30 18:28:30|190.35|188.25|190.34|188.24|190.36|188.26|190.33|188.23|5
1653935320000|2022-05-30 18:28:40|190.33|188.23|190.34|188.24|190.37|188.27|190.33|188.23|7
1653935330000|2022-05-30 18:28:50|190.37|188.27|190.35|188.25|190.37|188.27|190.33|188.23|6
1653935340000|2022-05-30 18:29:00|190.34|188.24|190.35|188.25|190.37|188.27|190.34|188.24|5
1653935350000|2022-05-30 18:29:10|190.36|188.26|190.36|188.26|190.36|188.26|190.36|188.26|1
1653935360000|2022-05-30 18:29:20|190.38|188.28|190.35|188.25|190.38|188.28|190.35|188.25|4
1653935370000|2022-05-30 18:29:30|190.38|188.28|190.35|188.25|190.38|188.28|190.34|188.24|5
1653935380000|2022-05-30 18:29:40|190.34|188.24|190.33|188.23|190.34|188.24|190.32|188.22|6
1653935390000|2022-05-30 18:29:50|190.32|188.22|190.31|188.21|190.32|188.22|190.27|188.17|9
1653935400000|2022-05-30 18:30:00|190.33|188.23|190.29|188.19|190.34|188.24|190.28|188.18|14
1653935410000|2022-05-30 18:30:10|190.28|188.18|190.27|188.17|190.28|188.18|190.27|188.17|2
1653935420000|2022-05-30 18:30:20|190.26|188.16|190.23|188.13|190.26|188.16|190.23|188.13|3
1653935430000|2022-05-30 18:30:30|190.24|188.14|190.26|188.16|190.26|188.16|190.24|188.14|7
1653935440000|2022-05-30 18:30:40|190.25|188.15|190.22|188.12|190.25|188.15|190.22|188.12|3
1653935450000|2022-05-30 18:30:50|190.24|188.14|190.23|188.13|190.25|188.15|190.23|188.13|4
1653935460000|2022-05-30 18:31:00|190.22|188.12|190.24|188.14|190.24|188.14|190.22|188.12|5
1653935470000|2022-05-30 18:31:10|190.25|188.15|190.25|188.15|190.25|188.15|190.25|188.15|1
1653935480000|2022-05-30 18:31:20|190.24|188.14|190.23|188.13|190.25|188.15|190.23|188.13|6
1653935490000|2022-05-30 18:31:30|190.2|188.1|190.11|188.01|190.21|188.11|190.1|188|10
1653935500000|2022-05-30 18:31:40|190.1|188|190.11|188.01|190.11|188.01|190.1|188|6
1653935520000|2022-05-30 18:32:00|190.06|187.96|190.05|187.95|190.08|187.98|190.05|187.95|10
1653935530000|2022-05-30 18:32:10|190.06|187.96|190.05|187.95|190.06|187.96|190.05|187.95|2
1653935540000|2022-05-30 18:32:20|190.04|187.94|189.89|187.79|190.04|187.94|189.89|187.79|7
1653935550000|2022-05-30 18:32:30|189.9|187.8|189.98|187.88|189.98|187.88|189.89|187.79|14
1653935560000|2022-05-30 18:32:40|189.97|187.87|189.97|187.87|189.97|187.87|189.96|187.86|3
1653935570000|2022-05-30 18:32:50|189.99|187.89|189.97|187.87|189.99|187.89|189.95|187.85|6
1653935580000|2022-05-30 18:33:00|189.96|187.86|189.96|187.86|189.96|187.86|189.95|187.85|3
1653935590000|2022-05-30 18:33:10|189.95|187.85|189.95|187.85|189.96|187.86|189.95|187.85|3
1653935600000|2022-05-30 18:33:20|189.94|187.84|189.9|187.8|189.94|187.84|189.89|187.79|6
1653935610000|2022-05-30 18:33:30|189.89|187.79|189.81|187.71|189.89|187.79|189.79|187.69|17
1653935620000|2022-05-30 18:33:40|189.8|187.7|189.79|187.69|189.83|187.73|189.79|187.69|9
1653935630000|2022-05-30 18:33:50|189.8|187.7|189.79|187.69|189.83|187.73|189.78|187.68|10
1653935640000|2022-05-30 18:34:00|189.8|187.7|189.8|187.7|189.81|187.71|189.78|187.68|6
1653935650000|2022-05-30 18:34:10|189.79|187.69|189.8|187.7|189.8|187.7|189.78|187.68|7
1653935660000|2022-05-30 18:34:20|189.79|187.69|189.78|187.68|189.79|187.69|189.78|187.68|2
1653935670000|2022-05-30 18:34:30|189.8|187.7|189.83|187.73|189.83|187.73|189.76|187.66|7
1653935680000|2022-05-30 18:34:40|189.84|187.74|189.81|187.71|189.84|187.74|189.81|187.71|7
1653935690000|2022-05-30 18:34:50|189.82|187.72|189.81|187.71|189.82|187.72|189.8|187.7|8
1653935700000|2022-05-30 18:35:00|189.82|187.72|189.83|187.73|189.83|187.73|189.8|187.7|9
1653935710000|2022-05-30 18:35:10|189.82|187.72|189.77|187.67|189.82|187.72|189.77|187.67|8
1653935720000|2022-05-30 18:35:20|189.78|187.68|189.78|187.68|189.8|187.7|189.78|187.68|5
1653935730000|2022-05-30 18:35:30|189.77|187.67|189.78|187.68|189.79|187.69|189.77|187.67|3
1653935740000|2022-05-30 18:35:40|189.77|187.67|189.77|187.67|189.79|187.69|189.77|187.67|4
1653935750000|2022-05-30 18:35:50|189.76|187.66|189.78|187.68|189.78|187.68|189.76|187.66|3
1653935760000|2022-05-30 18:36:00|189.77|187.67|189.77|187.67|189.77|187.67|189.77|187.67|1
1653935770000|2022-05-30 18:36:10|189.78|187.68|189.79|187.69|189.79|187.69|189.78|187.68|2
1653935780000|2022-05-30 18:36:20|189.8|187.7|189.75|187.65|189.8|187.7|189.75|187.65|9
1653935790000|2022-05-30 18:36:30|189.76|187.66|189.76|187.66|189.77|187.67|189.76|187.66|3
1653935800000|2022-05-30 18:36:40|189.75|187.65|189.75|187.65|189.75|187.65|189.75|187.65|1
1653935810000|2022-05-30 18:36:50|189.78|187.68|189.79|187.69|189.79|187.69|189.78|187.68|2
1653935820000|2022-05-30 18:37:00|189.8|187.7|189.8|187.7|189.8|187.7|189.8|187.7|1
1653935830000|2022-05-30 18:37:10|189.79|187.69|189.81|187.71|189.81|187.71|189.78|187.68|6
1653935840000|2022-05-30 18:37:20|189.82|187.72|189.82|187.72|189.83|187.73|189.82|187.72|3
1653935850000|2022-05-30 18:37:30|189.83|187.73|189.83|187.73|189.83|187.73|189.82|187.72|5
1653935860000|2022-05-30 18:37:40|189.84|187.74|189.94|187.84|189.94|187.84|189.84|187.74|9
1653935880000|2022-05-30 18:38:00|189.93|187.83|189.86|187.76|189.93|187.83|189.86|187.76|11
1653935890000|2022-05-30 18:38:10|189.85|187.75|189.86|187.76|189.86|187.76|189.84|187.74|6
1653935900000|2022-05-30 18:38:20|189.87|187.77|189.92|187.82|189.93|187.83|189.87|187.77|7
1653935910000|2022-05-30 18:38:30|189.91|187.81|189.93|187.83|189.94|187.84|189.91|187.81|4
1653935920000|2022-05-30 18:38:40|189.94|187.84|189.94|187.84|189.94|187.84|189.94|187.84|1
1653935930000|2022-05-30 18:38:50|189.93|187.83|189.94|187.84|189.94|187.84|189.93|187.83|4
1653935940000|2022-05-30 18:39:00|189.96|187.86|190.07|187.97|190.08|187.98|189.96|187.86|10
1653935950000|2022-05-30 18:39:10|190.08|187.98|190.06|187.96|190.08|187.98|190.06|187.96|4
1653935960000|2022-05-30 18:39:20|190.07|187.97|190.07|187.97|190.08|187.98|190.06|187.96|7
1653935970000|2022-05-30 18:39:30|190.08|187.98|190.06|187.96|190.08|187.98|190.06|187.96|10
1653935980000|2022-05-30 18:39:40|190.07|187.97|190.08|187.98|190.08|187.98|190.06|187.96|8
1653935990000|2022-05-30 18:39:50|190.06|187.96|190.08|187.98|190.09|187.99|190.06|187.96|7
1653936000000|2022-05-30 18:40:00|190.09|187.99|190.07|187.97|190.09|187.99|190.07|187.97|5
1653936010000|2022-05-30 18:40:10|190.08|187.98|190.08|187.98|190.09|187.99|190.08|187.98|3
1653936020000|2022-05-30 18:40:20|190.07|187.97|190.08|187.98|190.08|187.98|190.07|187.97|2
1653936030000|2022-05-30 18:40:30|190.09|187.99|190.07|187.97|190.09|187.99|190.07|187.97|3
1653936040000|2022-05-30 18:40:40|190.08|187.98|190.09|187.99|190.09|187.99|190.08|187.98|2
1653936050000|2022-05-30 18:40:50|190.1|188|190.09|187.99|190.12|188.02|190.07|187.97|11
1653936060000|2022-05-30 18:41:00|190.08|187.98|190.12|188.02|190.15|188.05|190.07|187.97|10
1653936070000|2022-05-30 18:41:10|190.11|188.01|190.13|188.03|190.14|188.04|190.11|188.01|5
1653936090000|2022-05-30 18:41:30|190.14|188.04|190.12|188.02|190.15|188.05|190.12|188.02|7
1653936100000|2022-05-30 18:41:40|190.13|188.03|190.15|188.05|190.17|188.07|190.13|188.03|10
1653936110000|2022-05-30 18:41:50|190.14|188.04|190.16|188.06|190.16|188.06|190.14|188.04|5
1653936120000|2022-05-30 18:42:00|190.15|188.05|190.16|188.06|190.16|188.06|190.15|188.05|2
1653936130000|2022-05-30 18:42:10|190.15|188.05|190.15|188.05|190.15|188.05|190.15|188.05|1
1653936140000|2022-05-30 18:42:20|190.16|188.06|190.16|188.06|190.16|188.06|190.16|188.06|1
1653936150000|2022-05-30 18:42:30|190.17|188.07|190.16|188.06|190.17|188.07|190.16|188.06|2
1653936160000|2022-05-30 18:42:40|190.14|188.04|190.16|188.06|190.16|188.06|190.14|188.04|3
1653936170000|2022-05-30 18:42:50|190.17|188.07|190.16|188.06|190.17|188.07|190.15|188.05|5
1653936180000|2022-05-30 18:43:00|190.13|188.03|190.15|188.05|190.15|188.05|190.13|188.03|3
1653936190000|2022-05-30 18:43:10|190.14|188.04|190.13|188.03|190.14|188.04|190.13|188.03|2
1653936200000|2022-05-30 18:43:20|190.14|188.04|190.13|188.03|190.15|188.05|190.13|188.03|4
1653936210000|2022-05-30 18:43:30|190.15|188.05|190.15|188.05|190.15|188.05|190.14|188.04|3
1653936220000|2022-05-30 18:43:40|190.14|188.04|190.15|188.05|190.15|188.05|190.14|188.04|2
1653936240000|2022-05-30 18:44:00|190.16|188.06|190.17|188.07|190.17|188.07|190.16|188.06|4
1653936250000|2022-05-30 18:44:10|190.18|188.08|190.16|188.06|190.18|188.08|190.16|188.06|5
1653936260000|2022-05-30 18:44:20|190.17|188.07|190.41|188.31|190.42|188.32|190.17|188.07|17
1653936270000|2022-05-30 18:44:30|190.4|188.3|190.4|188.3|190.42|188.32|190.39|188.29|8
1653936280000|2022-05-30 18:44:40|190.41|188.31|190.43|188.33|190.43|188.33|190.41|188.31|9
1653936290000|2022-05-30 18:44:50|190.45|188.35|190.49|188.39|190.49|188.39|190.42|188.32|19
1653936300000|2022-05-30 18:45:00|190.5|188.4|190.45|188.35|190.5|188.4|190.45|188.35|4
1653936310000|2022-05-30 18:45:10|190.43|188.33|190.43|188.33|190.45|188.35|190.42|188.32|13
1653936320000|2022-05-30 18:45:20|190.42|188.32|190.42|188.32|190.42|188.32|190.42|188.32|1
1653936330000|2022-05-30 18:45:30|190.43|188.33|190.43|188.33|190.44|188.34|190.42|188.32|4
1653936340000|2022-05-30 18:45:40|190.42|188.32|190.43|188.33|190.44|188.34|190.42|188.32|3
1653936350000|2022-05-30 18:45:50|190.44|188.34|190.44|188.34|190.44|188.34|190.44|188.34|1
1653936360000|2022-05-30 18:46:00|190.45|188.35|190.45|188.35|190.46|188.36|190.43|188.33|9
1653936370000|2022-05-30 18:46:10|190.46|188.36|190.47|188.37|190.48|188.38|190.45|188.35|9
1653936380000|2022-05-30 18:46:20|190.45|188.35|190.45|188.35|190.48|188.38|190.45|188.35|8
1653936390000|2022-05-30 18:46:30|190.44|188.34|190.45|188.35|190.47|188.37|190.44|188.34|6
1653936400000|2022-05-30 18:46:40|190.46|188.36|190.46|188.36|190.46|188.36|190.46|188.36|1
1653936410000|2022-05-30 18:46:50|190.47|188.37|190.48|188.38|190.48|188.38|190.45|188.35|3
1653936420000|2022-05-30 18:47:00|190.5|188.4|190.51|188.41|190.52|188.42|190.5|188.4|6
1653936430000|2022-05-30 18:47:10|190.52|188.42|190.56|188.46|190.56|188.46|190.5|188.4|8
1653936440000|2022-05-30 18:47:20|190.54|188.44|190.57|188.47|190.59|188.49|190.53|188.43|10
1653936450000|2022-05-30 18:47:30|190.55|188.45|190.54|188.44|190.55|188.45|190.54|188.44|2
1653936460000|2022-05-30 18:47:40|190.56|188.46|190.64|188.54|190.66|188.56|190.56|188.46|8
1653936470000|2022-05-30 18:47:50|190.66|188.56|190.67|188.57|190.67|188.57|190.64|188.54|5
1653936480000|2022-05-30 18:48:00|190.68|188.58|190.61|188.51|190.69|188.59|190.61|188.51|10
1653936490000|2022-05-30 18:48:10|190.65|188.55|190.65|188.55|190.66|188.56|190.63|188.53|9
1653936500000|2022-05-30 18:48:20|190.63|188.53|190.66|188.56|190.67|188.57|190.63|188.53|7
1653936510000|2022-05-30 18:48:30|190.67|188.57|190.69|188.59|190.69|188.59|190.66|188.56|10
1653936520000|2022-05-30 18:48:40|190.66|188.56|190.68|188.58|190.69|188.59|190.66|188.56|6
1653936530000|2022-05-30 18:48:50|190.67|188.57|190.69|188.59|190.69|188.59|190.66|188.56|8
1653936540000|2022-05-30 18:49:00|190.68|188.58|190.59|188.49|190.68|188.58|190.59|188.49|9
1653936550000|2022-05-30 18:49:10|190.58|188.48|190.59|188.49|190.61|188.51|190.58|188.48|4
1653936560000|2022-05-30 18:49:20|190.6|188.5|190.59|188.49|190.6|188.5|190.59|188.49|2
1653936570000|2022-05-30 18:49:30|190.6|188.5|190.6|188.5|190.6|188.5|190.6|188.5|1
1653936590000|2022-05-30 18:49:50|190.61|188.51|190.62|188.52|190.62|188.52|190.61|188.51|4
1653936610000|2022-05-30 18:50:10|190.61|188.51|190.61|188.51|190.61|188.51|190.61|188.51|1
1653936620000|2022-05-30 18:50:20|190.6|188.5|190.65|188.55|190.65|188.55|190.6|188.5|4
1653936630000|2022-05-30 18:50:30|190.68|188.58|190.66|188.56|190.68|188.58|190.64|188.54|9
1653936640000|2022-05-30 18:50:40|190.67|188.57|190.64|188.54|190.67|188.57|190.63|188.53|8
1653936650000|2022-05-30 18:50:50|190.63|188.53|190.63|188.53|190.66|188.56|190.62|188.52|7
1653936660000|2022-05-30 18:51:00|190.62|188.52|190.61|188.51|190.63|188.53|190.61|188.51|4
1653936680000|2022-05-30 18:51:20|190.62|188.52|190.64|188.54|190.67|188.57|190.62|188.52|8
1653936690000|2022-05-30 18:51:30|190.65|188.55|190.65|188.55|190.67|188.57|190.65|188.55|4
1653936700000|2022-05-30 18:51:40|190.63|188.53|190.64|188.54|190.64|188.54|190.63|188.53|2
1653936710000|2022-05-30 18:51:50|190.65|188.55|190.64|188.54|190.65|188.55|190.64|188.54|2
1653936720000|2022-05-30 18:52:00|190.63|188.53|190.59|188.49|190.63|188.53|190.58|188.48|6
1653936730000|2022-05-30 18:52:10|190.58|188.48|190.57|188.47|190.59|188.49|190.56|188.46|5
1653936740000|2022-05-30 18:52:20|190.59|188.49|190.59|188.49|190.59|188.49|190.58|188.48|5
1653936750000|2022-05-30 18:52:30|190.58|188.48|190.58|188.48|190.59|188.49|190.58|188.48|3
1653936760000|2022-05-30 18:52:40|190.57|188.47|190.59|188.49|190.59|188.49|190.57|188.47|5
1653936770000|2022-05-30 18:52:50|190.58|188.48|190.57|188.47|190.59|188.49|190.57|188.47|3
1653936780000|2022-05-30 18:53:00|190.56|188.46|190.56|188.46|190.56|188.46|190.56|188.46|1
1653936810000|2022-05-30 18:53:30|190.55|188.45|190.56|188.46|190.58|188.48|190.55|188.45|3
1653936820000|2022-05-30 18:53:40|190.57|188.47|190.58|188.48|190.59|188.49|190.57|188.47|4
1653936830000|2022-05-30 18:53:50|190.57|188.47|190.57|188.47|190.59|188.49|190.57|188.47|6
1653936840000|2022-05-30 18:54:00|190.6|188.5|190.58|188.48|190.6|188.5|190.57|188.47|8
1653936850000|2022-05-30 18:54:10|190.59|188.49|190.59|188.49|190.6|188.5|190.58|188.48|5
1653936860000|2022-05-30 18:54:20|190.6|188.5|190.63|188.53|190.65|188.55|190.6|188.5|9
1653936870000|2022-05-30 18:54:30|190.65|188.55|190.65|188.55|190.65|188.55|190.64|188.54|3
1653936890000|2022-05-30 18:54:50|190.64|188.54|190.61|188.51|190.64|188.54|190.6|188.5|6
1653936900000|2022-05-30 18:55:00|190.6|188.5|190.6|188.5|190.61|188.51|190.6|188.5|3
1653936920000|2022-05-30 18:55:20|190.61|188.51|190.6|188.5|190.61|188.51|190.6|188.5|2
1653936930000|2022-05-30 18:55:30|190.59|188.49|190.6|188.5|190.61|188.51|190.59|188.49|3
1653936940000|2022-05-30 18:55:40|190.61|188.51|190.65|188.55|190.65|188.55|190.61|188.51|4
1653936950000|2022-05-30 18:55:50|190.66|188.56|190.71|188.61|190.73|188.63|190.66|188.56|7
1653936960000|2022-05-30 18:56:00|190.72|188.62|190.65|188.55|190.72|188.62|190.65|188.55|8
1653936970000|2022-05-30 18:56:10|190.67|188.57|190.67|188.57|190.68|188.58|190.67|188.57|3
1653936990000|2022-05-30 18:56:30|190.68|188.58|190.68|188.58|190.69|188.59|190.68|188.58|3
1653937000000|2022-05-30 18:56:40|190.69|188.59|190.68|188.58|190.7|188.6|190.68|188.58|5
1653937010000|2022-05-30 18:56:50|190.69|188.59|190.69|188.59|190.69|188.59|190.69|188.59|1
1653937020000|2022-05-30 18:57:00|190.68|188.58|190.67|188.57|190.68|188.58|190.66|188.56|3
1653937030000|2022-05-30 18:57:10|190.66|188.56|190.65|188.55|190.66|188.56|190.64|188.54|4
1653937040000|2022-05-30 18:57:20|190.66|188.56|190.67|188.57|190.67|188.57|190.66|188.56|4
1653937050000|2022-05-30 18:57:30|190.66|188.56|190.53|188.43|190.66|188.56|190.51|188.41|15
1653937060000|2022-05-30 18:57:40|190.56|188.46|190.54|188.44|190.56|188.46|190.54|188.44|9
1653937070000|2022-05-30 18:57:50|190.55|188.45|190.55|188.45|190.56|188.46|190.52|188.42|10
1653937080000|2022-05-30 18:58:00|190.56|188.46|190.55|188.45|190.56|188.46|190.55|188.45|4
1653937090000|2022-05-30 18:58:10|190.54|188.44|190.54|188.44|190.54|188.44|190.54|188.44|1
1653937130000|2022-05-30 18:58:50|190.56|188.46|190.55|188.45|190.56|188.46|190.53|188.43|7
1653937140000|2022-05-30 18:59:00|190.54|188.44|190.53|188.43|190.54|188.44|190.53|188.43|2
1653937150000|2022-05-30 18:59:10|190.54|188.44|190.53|188.43|190.56|188.46|190.51|188.41|11
1653937160000|2022-05-30 18:59:20|190.54|188.44|190.55|188.45|190.55|188.45|190.54|188.44|2
1653937170000|2022-05-30 18:59:30|190.56|188.46|190.56|188.46|190.56|188.46|190.56|188.46|1
1653937180000|2022-05-30 18:59:40|190.57|188.47|190.55|188.45|190.57|188.47|190.55|188.45|3
1653937190000|2022-05-30 18:59:50|190.56|188.46|190.54|188.44|190.57|188.47|190.54|188.44|4
1653937210000|2022-05-30 19:00:10|190.53|188.43|190.53|188.43|190.53|188.43|190.53|188.43|1
1653937220000|2022-05-30 19:00:20|190.51|188.41|190.51|188.41|190.51|188.41|190.5|188.4|3
1653937230000|2022-05-30 19:00:30|190.52|188.42|190.52|188.42|190.52|188.42|190.51|188.41|9
1653937240000|2022-05-30 19:00:40|190.51|188.41|190.5|188.4|190.51|188.41|190.5|188.4|2
1653937250000|2022-05-30 19:00:50|190.49|188.39|190.51|188.41|190.51|188.41|190.49|188.39|5
1653937260000|2022-05-30 19:01:00|190.5|188.4|190.51|188.41|190.53|188.43|190.5|188.4|8
1653937270000|2022-05-30 19:01:10|190.5|188.4|190.53|188.43|190.53|188.43|190.5|188.4|3
1653937290000|2022-05-30 19:01:30|190.54|188.44|190.54|188.44|190.54|188.44|190.54|188.44|1
1653937300000|2022-05-30 19:01:40|190.53|188.43|190.54|188.44|190.54|188.44|190.52|188.42|9
1653937310000|2022-05-30 19:01:50|190.53|188.43|190.54|188.44|190.54|188.44|190.53|188.43|6
1653937320000|2022-05-30 19:02:00|190.53|188.43|190.54|188.44|190.54|188.44|190.5|188.4|11
1653937330000|2022-05-30 19:02:10|190.55|188.45|190.55|188.45|190.56|188.46|190.54|188.44|5
1653937340000|2022-05-30 19:02:20|190.56|188.46|190.56|188.46|190.56|188.46|190.55|188.45|5
1653937360000|2022-05-30 19:02:40|190.55|188.45|190.54|188.44|190.55|188.45|190.51|188.41|10
1653937370000|2022-05-30 19:02:50|190.53|188.43|190.51|188.41|190.53|188.43|190.49|188.39|6
1653937390000|2022-05-30 19:03:10|190.52|188.42|190.53|188.43|190.53|188.43|190.52|188.42|6
1653937400000|2022-05-30 19:03:20|190.54|188.44|190.53|188.43|190.54|188.44|190.53|188.43|8
1653937410000|2022-05-30 19:03:30|190.54|188.44|190.53|188.43|190.54|188.44|190.53|188.43|4
1653937420000|2022-05-30 19:03:40|190.54|188.44|190.52|188.42|190.55|188.45|190.52|188.42|14
1653937430000|2022-05-30 19:03:50|190.54|188.44|190.53|188.43|190.54|188.44|190.52|188.42|4
1653937450000|2022-05-30 19:04:10|190.52|188.42|190.5|188.4|190.52|188.42|190.48|188.38|9
1653937480000|2022-05-30 19:04:40|190.49|188.39|190.49|188.39|190.49|188.39|190.49|188.39|1
1653937490000|2022-05-30 19:04:50|190.5|188.4|190.5|188.4|190.5|188.4|190.5|188.4|1
1653937500000|2022-05-30 19:05:00|190.51|188.41|190.52|188.42|190.52|188.42|190.51|188.41|2
1653937510000|2022-05-30 19:05:10|190.51|188.41|190.51|188.41|190.51|188.41|190.51|188.41|1
1653937520000|2022-05-30 19:05:20|190.52|188.42|190.52|188.42|190.53|188.43|190.51|188.41|7
1653937530000|2022-05-30 19:05:30|190.51|188.41|190.53|188.43|190.53|188.43|190.51|188.41|4
1653937540000|2022-05-30 19:05:40|190.52|188.42|190.52|188.42|190.53|188.43|190.52|188.42|3
1653937550000|2022-05-30 19:05:50|190.53|188.43|190.52|188.42|190.53|188.43|190.52|188.42|2
1653937560000|2022-05-30 19:06:00|190.51|188.41|190.52|188.42|190.53|188.43|190.51|188.41|3
1653937570000|2022-05-30 19:06:10|190.53|188.43|190.52|188.42|190.53|188.43|190.52|188.42|2
1653937580000|2022-05-30 19:06:20|190.51|188.41|190.69|188.59|190.69|188.59|190.51|188.41|7
1653937590000|2022-05-30 19:06:30|190.65|188.55|190.7|188.6|190.71|188.61|190.65|188.55|8
1653937600000|2022-05-30 19:06:40|190.69|188.59|190.7|188.6|190.7|188.6|190.69|188.59|2
1653937610000|2022-05-30 19:06:50|190.71|188.61|190.7|188.6|190.71|188.61|190.69|188.59|6
1653937620000|2022-05-30 19:07:00|190.69|188.59|190.68|188.58|190.69|188.59|190.68|188.58|2
1653937630000|2022-05-30 19:07:10|190.69|188.59|190.7|188.6|190.73|188.63|190.69|188.59|4
1653937640000|2022-05-30 19:07:20|190.72|188.62|190.71|188.61|190.74|188.64|190.7|188.6|9
1653937650000|2022-05-30 19:07:30|190.73|188.63|190.74|188.64|190.74|188.64|190.71|188.61|5
1653937660000|2022-05-30 19:07:40|190.75|188.65|190.7|188.6|190.75|188.65|190.7|188.6|8
1653937670000|2022-05-30 19:07:50|190.69|188.59|190.7|188.6|190.71|188.61|190.69|188.59|4
1653937680000|2022-05-30 19:08:00|190.71|188.61|190.71|188.61|190.71|188.61|190.69|188.59|5
1653937690000|2022-05-30 19:08:10|190.72|188.62|190.71|188.61|190.74|188.64|190.69|188.59|11
1653937700000|2022-05-30 19:08:20|190.74|188.64|190.7|188.6|190.74|188.64|190.68|188.58|16
1653937710000|2022-05-30 19:08:30|190.71|188.61|190.94|188.84|190.95|188.85|190.71|188.61|20
1653937720000|2022-05-30 19:08:40|190.92|188.82|190.98|188.88|191.01|188.91|190.92|188.82|17
1653937730000|2022-05-30 19:08:50|190.99|188.89|191.01|188.91|191.02|188.92|190.96|188.86|8
1653937740000|2022-05-30 19:09:00|190.99|188.89|191|188.9|191.01|188.91|190.99|188.89|4
1653937750000|2022-05-30 19:09:10|191.01|188.91|190.98|188.88|191.01|188.91|190.94|188.84|6
1653937760000|2022-05-30 19:09:20|190.95|188.85|190.99|188.89|191.01|188.91|190.93|188.83|14
1653937770000|2022-05-30 19:09:30|191|188.9|190.99|188.89|191|188.9|190.97|188.87|9
1653937780000|2022-05-30 19:09:40|191|188.9|191|188.9|191|188.9|190.97|188.87|6
1653937790000|2022-05-30 19:09:50|191.01|188.91|191.01|188.91|191.01|188.91|190.98|188.88|6
1653937800000|2022-05-30 19:10:00|190.99|188.89|191.01|188.91|191.01|188.91|190.99|188.89|6
1653937810000|2022-05-30 19:10:10|190.99|188.89|191|188.9|191.02|188.92|190.99|188.89|10
1653937820000|2022-05-30 19:10:20|191.01|188.91|191.02|188.92|191.03|188.93|190.99|188.89|8
1653937830000|2022-05-30 19:10:30|190.99|188.89|191.03|188.93|191.04|188.94|190.99|188.89|12
1653937840000|2022-05-30 19:10:40|191.04|188.94|191.05|188.95|191.05|188.95|191.04|188.94|2
1653937850000|2022-05-30 19:10:50|191.07|188.97|191.13|189.03|191.13|189.03|191.07|188.97|19
1653937860000|2022-05-30 19:11:00|191.14|189.04|191.27|189.17|191.27|189.17|191.11|189.01|17
1653937870000|2022-05-30 19:11:10|191.28|189.18|191.27|189.17|191.29|189.19|191.25|189.15|13
1653937880000|2022-05-30 19:11:20|191.28|189.18|191.28|189.18|191.29|189.19|191.28|189.18|3
1653937890000|2022-05-30 19:11:30|191.25|189.15|191.29|189.19|191.29|189.19|191.25|189.15|9
1653937900000|2022-05-30 19:11:40|191.28|189.18|191.26|189.16|191.28|189.18|191.25|189.15|8
1653937910000|2022-05-30 19:11:50|191.27|189.17|191.26|189.16|191.29|189.19|191.24|189.14|7
1653937920000|2022-05-30 19:12:00|191.27|189.17|191.27|189.17|191.28|189.18|191.26|189.16|7
1653937940000|2022-05-30 19:12:20|191.28|189.18|191.27|189.17|191.28|189.18|191.25|189.15|6
1653937950000|2022-05-30 19:12:30|191.26|189.16|191.26|189.16|191.28|189.18|191.25|189.15|5
1653937960000|2022-05-30 19:12:40|191.25|189.15|191.26|189.16|191.26|189.16|191.25|189.15|2
1653937970000|2022-05-30 19:12:50|191.28|189.18|191.27|189.17|191.28|189.18|191.26|189.16|5
1653937980000|2022-05-30 19:13:00|191.28|189.18|191.25|189.15|191.29|189.19|191.25|189.15|5
1653937990000|2022-05-30 19:13:10|191.23|189.13|191.1|189|191.23|189.13|191.05|188.95|18
1653938000000|2022-05-30 19:13:20|191.09|188.99|191.09|188.99|191.1|189|191.09|188.99|7
1653938010000|2022-05-30 19:13:30|191.1|189|191.06|188.96|191.1|189|191.06|188.96|10
1653938020000|2022-05-30 19:13:40|191.07|188.97|191.01|188.91|191.07|188.97|191.01|188.91|9
1653938030000|2022-05-30 19:13:50|191.02|188.92|191.02|188.92|191.03|188.93|191.01|188.91|11
1653938040000|2022-05-30 19:14:00|191.03|188.93|191.04|188.94|191.04|188.94|191.03|188.93|10
1653938050000|2022-05-30 19:14:10|191.03|188.93|191.04|188.94|191.04|188.94|191.03|188.93|10
1653938060000|2022-05-30 19:14:20|191.03|188.93|191.03|188.93|191.03|188.93|191.03|188.93|1
1653938070000|2022-05-30 19:14:30|191.02|188.92|191.21|189.11|191.24|189.14|191.02|188.92|11
1653938080000|2022-05-30 19:14:40|191.2|189.1|191.22|189.12|191.23|189.13|191.18|189.08|12
1653938090000|2022-05-30 19:14:50|191.21|189.11|191.21|189.11|191.23|189.13|191.18|189.08|17
1653938100000|2022-05-30 19:15:00|191.2|189.1|191.15|189.05|191.21|189.11|191.15|189.05|15
1653938110000|2022-05-30 19:15:10|191.17|189.07|191.15|189.05|191.18|189.08|191.15|189.05|11
1653938120000|2022-05-30 19:15:20|191.16|189.06|191.14|189.04|191.16|189.06|191.09|188.99|14
1653938130000|2022-05-30 19:15:30|191.13|189.03|191.13|189.03|191.14|189.04|191.11|189.01|8
1653938140000|2022-05-30 19:15:40|191.12|189.02|191.08|188.98|191.12|189.02|191.08|188.98|3
1653938150000|2022-05-30 19:15:50|191.07|188.97|191.06|188.96|191.1|189|191.06|188.96|10
1653938160000|2022-05-30 19:16:00|191.07|188.97|191.15|189.05|191.18|189.08|191.07|188.97|19
1653938170000|2022-05-30 19:16:10|191.14|189.04|191.15|189.05|191.16|189.06|191.14|189.04|6
1653938180000|2022-05-30 19:16:20|191.16|189.06|191.18|189.08|191.18|189.08|191.16|189.06|3
1653938190000|2022-05-30 19:16:30|191.19|189.09|191.18|189.08|191.2|189.1|191.18|189.08|6
1653938200000|2022-05-30 19:16:40|191.17|189.07|191.16|189.06|191.18|189.08|191.16|189.06|4
1653938210000|2022-05-30 19:16:50|191.15|189.05|190.99|188.89|191.15|189.05|190.98|188.88|11
1653938220000|2022-05-30 19:17:00|191|188.9|191|188.9|191|188.9|190.98|188.88|5
1653938230000|2022-05-30 19:17:10|190.99|188.89|191|188.9|191|188.9|190.99|188.89|4
1653938240000|2022-05-30 19:17:20|190.99|188.89|191|188.9|191|188.9|190.99|188.89|2
1653938260000|2022-05-30 19:17:40|190.99|188.89|191|188.9|191|188.9|190.99|188.89|2
1653938270000|2022-05-30 19:17:50|190.99|188.89|190.99|188.89|191|188.9|190.98|188.88|5
1653938280000|2022-05-30 19:18:00|191|188.9|191.11|189.01|191.11|189.01|191|188.9|13
1653938290000|2022-05-30 19:18:10|191.12|189.02|191.16|189.06|191.16|189.06|191.12|189.02|6
1653938300000|2022-05-30 19:18:20|191.17|189.07|191.14|189.04|191.17|189.07|191.14|189.04|3
1653938310000|2022-05-30 19:18:30|191.16|189.06|191.16|189.06|191.16|189.06|191.15|189.05|3
1653938320000|2022-05-30 19:18:40|191.17|189.07|191.17|189.07|191.17|189.07|191.16|189.06|3
1653938330000|2022-05-30 19:18:50|191.16|189.06|191.16|189.06|191.16|189.06|191.16|189.06|1
1653938350000|2022-05-30 19:19:10|191.15|189.05|191.1|189|191.15|189.05|191.1|189|5
1653938360000|2022-05-30 19:19:20|191.11|189.01|191.1|189|191.11|189.01|191.1|189|2
1653938380000|2022-05-30 19:19:40|191.09|188.99|191.09|188.99|191.09|188.99|191.09|188.99|1
1653938390000|2022-05-30 19:19:50|191.11|189.01|191.1|189|191.11|189.01|191.1|189|2
1653938400000|2022-05-30 19:20:00|191.09|188.99|191.09|188.99|191.1|189|191.08|188.98|4
1653938410000|2022-05-30 19:20:10|191.08|188.98|191.08|188.98|191.08|188.98|191.08|188.98|1
1653938420000|2022-05-30 19:20:20|191.07|188.97|191.07|188.97|191.08|188.98|191.05|188.95|5
1653938430000|2022-05-30 19:20:30|191.06|188.96|191.06|188.96|191.07|188.97|191.06|188.96|3
1653938440000|2022-05-30 19:20:40|191.07|188.97|191.07|188.97|191.07|188.97|191.07|188.97|1
1653938450000|2022-05-30 19:20:50|191.08|188.98|191.08|188.98|191.08|188.98|191.07|188.97|3
1653938460000|2022-05-30 19:21:00|191.09|188.99|191.11|189.01|191.11|189.01|191.09|188.99|7
1653938470000|2022-05-30 19:21:10|191.1|189|191.1|189|191.1|189|191.1|189|1
1653938480000|2022-05-30 19:21:20|191.11|189.01|191.12|189.02|191.12|189.02|191.11|189.01|2
1653938490000|2022-05-30 19:21:30|191.14|189.04|191.12|189.02|191.14|189.04|191.1|189|8
1653938500000|2022-05-30 19:21:40|191.13|189.03|191.14|189.04|191.14|189.04|191.13|189.03|4
1653938510000|2022-05-30 19:21:50|191.13|189.03|191.09|188.99|191.13|189.03|191.08|188.98|7
1653938520000|2022-05-30 19:22:00|191.08|188.98|191.09|188.99|191.09|188.99|191.08|188.98|2
1653938530000|2022-05-30 19:22:10|191.08|188.98|191.12|189.02|191.12|189.02|191.08|188.98|3
1653938540000|2022-05-30 19:22:20|191.13|189.03|191.13|189.03|191.14|189.04|191.12|189.02|7
1653938550000|2022-05-30 19:22:30|191.12|189.02|191.12|189.02|191.12|189.02|191.12|189.02|1
1653938560000|2022-05-30 19:22:40|191.11|189.01|191.13|189.03|191.14|189.04|191.11|189.01|6
1653938570000|2022-05-30 19:22:50|191.15|189.05|191.16|189.06|191.16|189.06|191.14|189.04|5
1653938580000|2022-05-30 19:23:00|191.14|189.04|191.16|189.06|191.16|189.06|191.14|189.04|3
1653938590000|2022-05-30 19:23:10|191.15|189.05|191.12|189.02|191.15|189.05|191.12|189.02|3
1653938600000|2022-05-30 19:23:20|191.13|189.03|191.1|189|191.13|189.03|191.09|188.99|8
1653938610000|2022-05-30 19:23:30|191.11|189.01|191.13|189.03|191.13|189.03|191.11|189.01|6
1653938620000|2022-05-30 19:23:40|191.15|189.05|191.12|189.02|191.15|189.05|191.12|189.02|4
1653938630000|2022-05-30 19:23:50|191.11|189.01|191.11|189.01|191.12|189.02|191.11|189.01|3
1653938640000|2022-05-30 19:24:00|191.12|189.02|191.13|189.03|191.14|189.04|191.12|189.02|4
1653938650000|2022-05-30 19:24:10|191.14|189.04|191.14|189.04|191.14|189.04|191.13|189.03|3
1653938660000|2022-05-30 19:24:20|191.13|189.03|191.14|189.04|191.15|189.05|191.12|189.02|5
1653938670000|2022-05-30 19:24:30|191.13|189.03|191.12|189.02|191.13|189.03|191.12|189.02|2
1653938710000|2022-05-30 19:25:10|191.2|189.1|191.17|189.07|191.2|189.1|191.17|189.07|6
1653938720000|2022-05-30 19:25:20|191.18|189.08|191.14|189.04|191.19|189.09|191.13|189.03|7
1653938730000|2022-05-30 19:25:30|191.15|189.05|191.12|189.02|191.15|189.05|191.12|189.02|6
1653938740000|2022-05-30 19:25:40|191.13|189.03|191.16|189.06|191.16|189.06|191.13|189.03|5
1653938750000|2022-05-30 19:25:50|191.17|189.07|191.14|189.04|191.17|189.07|191.14|189.04|4
1653938760000|2022-05-30 19:26:00|191.15|189.05|191.22|189.12|191.24|189.14|191.14|189.04|9
1653938770000|2022-05-30 19:26:10|191.21|189.11|191.21|189.11|191.22|189.12|191.21|189.11|5
1653938780000|2022-05-30 19:26:20|191.22|189.12|191.19|189.09|191.22|189.12|191.17|189.07|6
1653938790000|2022-05-30 19:26:30|191.2|189.1|191.22|189.12|191.22|189.12|191.19|189.09|9
1653938800000|2022-05-30 19:26:40|191.21|189.11|191.2|189.1|191.21|189.11|191.18|189.08|5
1653938810000|2022-05-30 19:26:50|191.19|189.09|191.23|189.13|191.23|189.13|191.19|189.09|5
1653938820000|2022-05-30 19:27:00|191.24|189.14|191.22|189.12|191.24|189.14|191.22|189.12|3
1653938840000|2022-05-30 19:27:20|191.21|189.11|191.21|189.11|191.21|189.11|191.21|189.11|1
1653938850000|2022-05-30 19:27:30|191.22|189.12|191.22|189.12|191.24|189.14|191.22|189.12|4
1653938860000|2022-05-30 19:27:40|191.23|189.13|191.23|189.13|191.23|189.13|191.23|189.13|1
1653938870000|2022-05-30 19:27:50|191.22|189.12|191.22|189.12|191.22|189.12|191.22|189.12|1
1653938880000|2022-05-30 19:28:00|191.23|189.13|191.24|189.14|191.24|189.14|191.23|189.13|2
1653938890000|2022-05-30 19:28:10|191.25|189.15|191.17|189.07|191.25|189.15|191.17|189.07|7
1653938900000|2022-05-30 19:28:20|191.18|189.08|191.17|189.07|191.18|189.08|191.17|189.07|2
1653938910000|2022-05-30 19:28:30|191.18|189.08|191.27|189.17|191.29|189.19|191.18|189.08|8
1653938930000|2022-05-30 19:28:50|191.28|189.18|191.28|189.18|191.28|189.18|191.28|189.18|1
1653938940000|2022-05-30 19:29:00|191.29|189.19|191.29|189.19|191.29|189.19|191.29|189.19|1
1653938950000|2022-05-30 19:29:10|191.28|189.18|191.28|189.18|191.28|189.18|191.28|189.18|1
1653938970000|2022-05-30 19:29:30|191.3|189.2|191.29|189.19|191.3|189.2|191.29|189.19|2
1653938990000|2022-05-30 19:29:50|191.3|189.2|191.29|189.19|191.3|189.2|191.28|189.18|4
1653939000000|2022-05-30 19:30:00|191.28|189.18|191.25|189.15|191.28|189.18|191.23|189.13|6
1653939010000|2022-05-30 19:30:10|191.24|189.14|191.24|189.14|191.24|189.14|191.23|189.13|3
1653939020000|2022-05-30 19:30:20|191.27|189.17|191.27|189.17|191.27|189.17|191.27|189.17|1
1653939030000|2022-05-30 19:30:30|191.28|189.18|191.28|189.18|191.28|189.18|191.28|189.18|1
1653939050000|2022-05-30 19:30:50|191.27|189.17|191.24|189.14|191.27|189.17|191.24|189.14|3
1653939070000|2022-05-30 19:31:10|191.23|189.13|191.22|189.12|191.23|189.13|191.22|189.12|2
1653939080000|2022-05-30 19:31:20|191.21|189.11|191.19|189.09|191.21|189.11|191.17|189.07|8
1653939090000|2022-05-30 19:31:30|191.18|189.08|191.18|189.08|191.18|189.08|191.18|189.08|1
1653939110000|2022-05-30 19:31:50|191.17|189.07|191.17|189.07|191.17|189.07|191.17|189.07|1
1653939120000|2022-05-30 19:32:00|191.18|189.08|191.18|189.08|191.2|189.1|191.17|189.07|5
1653939140000|2022-05-30 19:32:20|191.17|189.07|191.14|189.04|191.17|189.07|191.14|189.04|4
1653939150000|2022-05-30 19:32:30|191.16|189.06|191.15|189.05|191.16|189.06|191.15|189.05|4
1653939160000|2022-05-30 19:32:40|191.17|189.07|191.18|189.08|191.18|189.08|191.16|189.06|4
1653939170000|2022-05-30 19:32:50|191.21|189.11|191.21|189.11|191.22|189.12|191.21|189.11|3
1653939180000|2022-05-30 19:33:00|191.22|189.12|191.2|189.1|191.23|189.13|191.2|189.1|6
1653939190000|2022-05-30 19:33:10|191.18|189.08|191.17|189.07|191.18|189.08|191.17|189.07|2
1653939200000|2022-05-30 19:33:20|191.18|189.08|191.19|189.09|191.2|189.1|191.18|189.08|4
1653939210000|2022-05-30 19:33:30|191.2|189.1|191.21|189.11|191.21|189.11|191.2|189.1|2
1653939220000|2022-05-30 19:33:40|191.2|189.1|191.2|189.1|191.2|189.1|191.2|189.1|1
1653939230000|2022-05-30 19:33:50|191.21|189.11|191.21|189.11|191.21|189.11|191.21|189.11|1
1653939240000|2022-05-30 19:34:00|191.19|189.09|191.18|189.08|191.19|189.09|191.18|189.08|2
1653939250000|2022-05-30 19:34:10|191.19|189.09|191.18|189.08|191.19|189.09|191.18|189.08|2
1653939260000|2022-05-30 19:34:20|191.19|189.09|191.21|189.11|191.21|189.11|191.18|189.08|4
1653939270000|2022-05-30 19:34:30|191.22|189.12|191.22|189.12|191.22|189.12|191.22|189.12|1
1653939280000|2022-05-30 19:34:40|191.21|189.11|191.2|189.1|191.21|189.11|191.2|189.1|2
1653939290000|2022-05-30 19:34:50|191.19|189.09|191.2|189.1|191.2|189.1|191.16|189.06|8
1653939300000|2022-05-30 19:35:00|191.21|189.11|191.18|189.08|191.21|189.11|191.18|189.08|4
1653939310000|2022-05-30 19:35:10|191.17|189.07|191.18|189.08|191.18|189.08|191.16|189.06|3
1653939330000|2022-05-30 19:35:30|191.17|189.07|191.17|189.07|191.17|189.07|191.17|189.07|1
1653939340000|2022-05-30 19:35:40|191.18|189.08|191.18|189.08|191.18|189.08|191.18|189.08|1
1653939360000|2022-05-30 19:36:00|191.17|189.07|191.17|189.07|191.17|189.07|191.17|189.07|1
1653939370000|2022-05-30 19:36:10|191.18|189.08|191.18|189.08|191.18|189.08|191.18|189.08|1
1653939380000|2022-05-30 19:36:20|191.2|189.1|191.19|189.09|191.2|189.1|191.19|189.09|2
1653939390000|2022-05-30 19:36:30|191.18|189.08|191.18|189.08|191.18|189.08|191.18|189.08|1
1653939400000|2022-05-30 19:36:40|191.17|189.07|191.17|189.07|191.17|189.07|191.17|189.07|1
1653939420000|2022-05-30 19:37:00|191.18|189.08|191.21|189.11|191.21|189.11|191.18|189.08|3
1653939430000|2022-05-30 19:37:10|191.2|189.1|191.24|189.14|191.24|189.14|191.2|189.1|5
1653939440000|2022-05-30 19:37:20|191.25|189.15|191.27|189.17|191.27|189.17|191.25|189.15|3
1653939450000|2022-05-30 19:37:30|191.26|189.16|191.25|189.15|191.26|189.16|191.25|189.15|2
1653939460000|2022-05-30 19:37:40|191.26|189.16|191.27|189.17|191.27|189.17|191.25|189.15|8
1653939470000|2022-05-30 19:37:50|191.25|189.15|191.23|189.13|191.27|189.17|191.23|189.13|4
1653939490000|2022-05-30 19:38:10|191.24|189.14|191.23|189.13|191.24|189.14|191.23|189.13|2
1653939530000|2022-05-30 19:38:50|191.22|189.12|191.22|189.12|191.22|189.12|191.19|189.09|5
1653939540000|2022-05-30 19:39:00|191.21|189.11|191.22|189.12|191.22|189.12|191.21|189.11|4
1653939550000|2022-05-30 19:39:10|191.21|189.11|191.21|189.11|191.21|189.11|191.21|189.11|1
1653939560000|2022-05-30 19:39:20|191.2|189.1|191.2|189.1|191.2|189.1|191.2|189.1|1
1653939570000|2022-05-30 19:39:30|191.19|189.09|191.19|189.09|191.19|189.09|191.19|189.09|1
1653939580000|2022-05-30 19:39:40|191.2|189.1|191.18|189.08|191.2|189.1|191.18|189.08|3
1653939600000|2022-05-30 19:40:00|191.19|189.09|191.19|189.09|191.19|189.09|191.19|189.09|1
1653939610000|2022-05-30 19:40:10|191.21|189.11|191.27|189.17|191.27|189.17|191.21|189.11|4
1653939620000|2022-05-30 19:40:20|191.28|189.18|191.26|189.16|191.3|189.2|191.23|189.13|16
1653939630000|2022-05-30 19:40:30|191.27|189.17|191.25|189.15|191.27|189.17|191.25|189.15|3
1653939640000|2022-05-30 19:40:40|191.27|189.17|191.26|189.16|191.27|189.17|191.26|189.16|2
1653939650000|2022-05-30 19:40:50|191.27|189.17|191.27|189.17|191.27|189.17|191.27|189.17|1
1653939660000|2022-05-30 19:41:00|191.29|189.19|191.48|189.38|191.48|189.38|191.29|189.19|15
1653939670000|2022-05-30 19:41:10|191.47|189.37|191.49|189.39|191.51|189.41|191.46|189.36|10
1653939680000|2022-05-30 19:41:20|191.46|189.36|191.47|189.37|191.49|189.39|191.46|189.36|8
1653939690000|2022-05-30 19:41:30|191.46|189.36|191.51|189.41|191.51|189.41|191.46|189.36|6
1653939700000|2022-05-30 19:41:40|191.5|189.4|191.57|189.47|191.59|189.49|191.5|189.4|13
1653939710000|2022-05-30 19:41:50|191.58|189.48|191.68|189.58|191.88|189.78|191.58|189.48|23
1653939720000|2022-05-30 19:42:00|191.69|189.59|191.54|189.44|191.71|189.61|191.52|189.42|20
1653939730000|2022-05-30 19:42:10|191.55|189.45|191.19|189.09|191.55|189.45|191.14|189.04|33
1653939740000|2022-05-30 19:42:20|191.16|189.06|191.24|189.14|191.3|189.2|191.15|189.05|32
1653939750000|2022-05-30 19:42:30|191.25|189.15|191.25|189.15|191.28|189.18|191.25|189.15|17
1653939760000|2022-05-30 19:42:40|191.21|189.11|191.24|189.14|191.24|189.14|191.19|189.09|12
1653939770000|2022-05-30 19:42:50|191.28|189.18|191.26|189.16|191.29|189.19|191.25|189.15|22
1653939780000|2022-05-30 19:43:00|191.25|189.15|191.15|189.05|191.26|189.16|191.15|189.05|10
1653939790000|2022-05-30 19:43:10|191.14|189.04|191.16|189.06|191.17|189.07|191.13|189.03|6
1653939800000|2022-05-30 19:43:20|191.17|189.07|191.17|189.07|191.19|189.09|191.17|189.07|8
1653939810000|2022-05-30 19:43:30|191.16|189.06|191.17|189.07|191.19|189.09|191.16|189.06|9
1653939820000|2022-05-30 19:43:40|191.16|189.06|191.16|189.06|191.17|189.07|191.16|189.06|3
1653939830000|2022-05-30 19:43:50|191.15|189.05|191.17|189.07|191.17|189.07|191.15|189.05|5
1653939840000|2022-05-30 19:44:00|191.2|189.1|191.2|189.1|191.25|189.15|191.2|189.1|10
1653939850000|2022-05-30 19:44:10|191.19|189.09|191.2|189.1|191.2|189.1|191.19|189.09|2
1653939860000|2022-05-30 19:44:20|191.19|189.09|191.18|189.08|191.19|189.09|191.18|189.08|2
1653939870000|2022-05-30 19:44:30|191.17|189.07|191.15|189.05|191.17|189.07|191.15|189.05|9
1653939880000|2022-05-30 19:44:40|191.14|189.04|191.05|188.95|191.16|189.06|191.04|188.94|10
1653939890000|2022-05-30 19:44:50|191.04|188.94|190.83|188.73|191.05|188.95|190.83|188.73|23
1653939900000|2022-05-30 19:45:00|190.8|188.7|190.77|188.67|190.86|188.76|190.77|188.67|13
1653939910000|2022-05-30 19:45:10|190.79|188.69|190.77|188.67|190.79|188.69|190.77|188.67|3
1653939920000|2022-05-30 19:45:20|190.76|188.66|190.77|188.67|190.78|188.68|190.74|188.64|6
1653939930000|2022-05-30 19:45:30|190.76|188.66|190.71|188.61|190.77|188.67|190.7|188.6|6
1653939940000|2022-05-30 19:45:40|190.72|188.62|190.71|188.61|190.72|188.62|190.71|188.61|4
1653939950000|2022-05-30 19:45:50|190.7|188.6|190.66|188.56|190.7|188.6|190.66|188.56|7
1653939960000|2022-05-30 19:46:00|190.68|188.58|190.57|188.47|190.68|188.58|190.57|188.47|10
1653939970000|2022-05-30 19:46:10|190.56|188.46|190.56|188.46|190.59|188.49|190.55|188.45|8
1653939980000|2022-05-30 19:46:20|190.55|188.45|190.55|188.45|190.57|188.47|190.55|188.45|4
1653939990000|2022-05-30 19:46:30|190.56|188.46|190.48|188.38|190.56|188.46|190.48|188.38|7
1653940000000|2022-05-30 19:46:40|190.5|188.4|190.49|188.39|190.5|188.4|190.49|188.39|2
1653940010000|2022-05-30 19:46:50|190.5|188.4|190.49|188.39|190.51|188.41|190.48|188.38|5
1653940020000|2022-05-30 19:47:00|190.47|188.37|190.47|188.37|190.47|188.37|190.47|188.37|1
1653940030000|2022-05-30 19:47:10|190.49|188.39|190.47|188.37|190.49|188.39|190.47|188.37|3
1653940040000|2022-05-30 19:47:20|190.49|188.39|190.5|188.4|190.5|188.4|190.49|188.39|2
1653940050000|2022-05-30 19:47:30|190.51|188.41|190.49|188.39|190.51|188.41|190.49|188.39|3
1653940070000|2022-05-30 19:47:50|190.48|188.38|190.48|188.38|190.48|188.38|190.48|188.38|1
1653940080000|2022-05-30 19:48:00|190.47|188.37|190.37|188.27|190.47|188.37|190.37|188.27|11
1653940090000|2022-05-30 19:48:10|190.38|188.28|190.38|188.28|190.38|188.28|190.37|188.27|3
1653940110000|2022-05-30 19:48:30|190.37|188.27|190.37|188.27|190.37|188.27|190.37|188.27|1
1653940120000|2022-05-30 19:48:40|190.38|188.28|190.42|188.32|190.44|188.34|190.37|188.27|12
1653940130000|2022-05-30 19:48:50|190.43|188.33|190.43|188.33|190.45|188.35|190.41|188.31|8
1653940140000|2022-05-30 19:49:00|190.42|188.32|190.42|188.32|190.43|188.33|190.41|188.31|5
1653940150000|2022-05-30 19:49:10|190.41|188.31|190.33|188.23|190.42|188.32|190.33|188.23|5
1653940160000|2022-05-30 19:49:20|190.32|188.22|190.33|188.23|190.33|188.23|190.32|188.22|2
1653940170000|2022-05-30 19:49:30|190.25|188.15|190.05|187.95|190.25|188.15|190.05|187.95|7
1653940180000|2022-05-30 19:49:40|190.04|187.94|189.88|187.78|190.06|187.96|189.88|187.78|21
1653940190000|2022-05-30 19:49:50|189.87|187.77|189.72|187.62|189.87|187.77|189.7|187.6|24
1653940200000|2022-05-30 19:50:00|189.74|187.64|189.81|187.71|189.85|187.75|189.73|187.63|19
1653940210000|2022-05-30 19:50:10|189.8|187.7|189.84|187.74|189.86|187.76|189.8|187.7|13
1653940220000|2022-05-30 19:50:20|189.86|187.76|189.78|187.68|189.86|187.76|189.78|187.68|9
1653940230000|2022-05-30 19:50:30|189.79|187.69|189.78|187.68|189.79|187.69|189.78|187.68|2
1653940240000|2022-05-30 19:50:40|189.79|187.69|189.83|187.73|189.83|187.73|189.78|187.68|6
1653940250000|2022-05-30 19:50:50|189.86|187.76|189.87|187.77|189.87|187.77|189.86|187.76|2
1653940260000|2022-05-30 19:51:00|189.86|187.76|189.78|187.68|189.87|187.77|189.78|187.68|13
1653940270000|2022-05-30 19:51:10|189.79|187.69|189.78|187.68|189.8|187.7|189.78|187.68|12
1653940280000|2022-05-30 19:51:20|189.79|187.69|189.74|187.64|189.8|187.7|189.72|187.62|16
1653940290000|2022-05-30 19:51:30|189.73|187.63|189.65|187.55|189.73|187.63|189.63|187.53|15
1653940300000|2022-05-30 19:51:40|189.64|187.54|189.63|187.53|189.65|187.55|189.63|187.53|11
1653940310000|2022-05-30 19:51:50|189.64|187.54|189.58|187.48|189.64|187.54|189.57|187.47|5
1653940320000|2022-05-30 19:52:00|189.57|187.47|189.54|187.44|189.59|187.49|189.5|187.4|14
1653940330000|2022-05-30 19:52:10|189.55|187.45|189.67|187.57|189.68|187.58|189.55|187.45|9
1653940340000|2022-05-30 19:52:20|189.68|187.58|189.78|187.68|189.78|187.68|189.68|187.58|9
1653940350000|2022-05-30 19:52:30|189.77|187.67|189.77|187.67|189.78|187.68|189.77|187.67|11
1653940360000|2022-05-30 19:52:40|189.78|187.68|189.73|187.63|189.78|187.68|189.71|187.61|8
1653940370000|2022-05-30 19:52:50|189.72|187.62|189.76|187.66|189.76|187.66|189.72|187.62|6
1653940380000|2022-05-30 19:53:00|189.77|187.67|189.76|187.66|189.78|187.68|189.75|187.65|8
1653940390000|2022-05-30 19:53:10|189.77|187.67|189.82|187.72|189.83|187.73|189.71|187.61|14
1653940400000|2022-05-30 19:53:20|189.81|187.71|189.84|187.74|189.84|187.74|189.79|187.69|8
1653940410000|2022-05-30 19:53:30|189.83|187.73|189.83|187.73|189.84|187.74|189.82|187.72|4
1653940420000|2022-05-30 19:53:40|189.85|187.75|189.85|187.75|189.86|187.76|189.84|187.74|7
1653940430000|2022-05-30 19:53:50|189.84|187.74|189.85|187.75|189.85|187.75|189.82|187.72|5
1653940440000|2022-05-30 19:54:00|189.86|187.76|189.88|187.78|189.93|187.83|189.85|187.75|10
1653940450000|2022-05-30 19:54:10|189.89|187.79|189.91|187.81|189.91|187.81|189.89|187.79|3
1653940460000|2022-05-30 19:54:20|189.92|187.82|189.95|187.85|189.95|187.85|189.92|187.82|3
1653940470000|2022-05-30 19:54:30|189.96|187.86|189.94|187.84|189.96|187.86|189.94|187.84|3
1653940490000|2022-05-30 19:54:50|189.95|187.85|189.96|187.86|189.97|187.87|189.95|187.85|6
1653940500000|2022-05-30 19:55:00|189.95|187.85|189.95|187.85|189.95|187.85|189.95|187.85|1
1653940510000|2022-05-30 19:55:10|189.96|187.86|190.1|188|190.1|188|189.96|187.86|7
1653940520000|2022-05-30 19:55:20|190.09|187.99|190.1|188|190.1|188|190.09|187.99|2
1653940530000|2022-05-30 19:55:30|190.11|188.01|190.12|188.02|190.12|188.02|190.11|188.01|2
1653940540000|2022-05-30 19:55:40|190.1|188|190.1|188|190.1|188|190.1|188|1
1653940550000|2022-05-30 19:55:50|190.09|187.99|190.11|188.01|190.11|188.01|190.09|187.99|3
1653940590000|2022-05-30 19:56:30|190.13|188.03|190.25|188.15|190.25|188.15|190.13|188.03|7
1653940600000|2022-05-30 19:56:40|190.29|188.19|190.39|188.29|190.39|188.29|190.29|188.19|6
1653940610000|2022-05-30 19:56:50|190.38|188.28|190.37|188.27|190.38|188.28|190.32|188.22|8
1653940620000|2022-05-30 19:57:00|190.38|188.28|190.38|188.28|190.38|188.28|190.38|188.28|1
1653940630000|2022-05-30 19:57:10|190.4|188.3|190.43|188.33|190.43|188.33|190.4|188.3|2
1653940640000|2022-05-30 19:57:20|190.4|188.3|190.35|188.25|190.4|188.3|190.35|188.25|4
1653940650000|2022-05-30 19:57:30|190.37|188.27|190.35|188.25|190.37|188.27|190.35|188.25|7
1653940660000|2022-05-30 19:57:40|190.33|188.23|190.31|188.21|190.33|188.23|190.31|188.21|6
1653940670000|2022-05-30 19:57:50|190.32|188.22|190.45|188.35|190.46|188.36|190.32|188.22|12
1653940680000|2022-05-30 19:58:00|190.47|188.37|190.45|188.35|190.47|188.37|190.44|188.34|7
1653940690000|2022-05-30 19:58:10|190.44|188.34|190.45|188.35|190.45|188.35|190.44|188.34|2
1653940700000|2022-05-30 19:58:20|190.44|188.34|190.45|188.35|190.46|188.36|190.44|188.34|6
1653940720000|2022-05-30 19:58:40|190.46|188.36|190.45|188.35|190.46|188.36|190.45|188.35|2
1653940730000|2022-05-30 19:58:50|190.46|188.36|190.44|188.34|190.47|188.37|190.44|188.34|8
1653940740000|2022-05-30 19:59:00|190.47|188.37|190.48|188.38|190.48|188.38|190.47|188.37|2
1653940750000|2022-05-30 19:59:10|190.44|188.34|190.47|188.37|190.5|188.4|190.44|188.34|11
1653940760000|2022-05-30 19:59:20|190.48|188.38|190.47|188.37|190.51|188.41|190.47|188.37|6
1653940790000|2022-05-30 19:59:50|190.46|188.36|190.45|188.35|190.46|188.36|190.45|188.35|2
1653940800000|2022-05-30 20:00:00|190.35|188.25|190.36|188.26|190.36|188.26|190.32|188.22|11
1653940810000|2022-05-30 20:00:10|190.38|188.28|190.33|188.23|190.43|188.33|190.33|188.23|17
1653940820000|2022-05-30 20:00:20|190.32|188.22|190.26|188.16|190.32|188.22|190.26|188.16|8
1653940830000|2022-05-30 20:00:30|190.28|188.18|190.21|188.11|190.28|188.18|190.2|188.1|11
1653940840000|2022-05-30 20:00:40|190.22|188.12|190.29|188.19|190.29|188.19|190.21|188.11|9
1653940850000|2022-05-30 20:00:50|190.28|188.18|190.45|188.35|190.45|188.35|190.28|188.18|13
1653940860000|2022-05-30 20:01:00|190.46|188.36|190.41|188.31|190.46|188.36|190.41|188.31|9
1653940870000|2022-05-30 20:01:10|190.42|188.32|190.3|188.2|190.42|188.32|190.3|188.2|6
1653940880000|2022-05-30 20:01:20|190.29|188.19|189.96|187.86|190.29|188.19|189.93|187.83|19
1653940890000|2022-05-30 20:01:30|189.97|187.87|189.97|187.87|189.99|187.89|189.84|187.74|25
1653940900000|2022-05-30 20:01:40|189.95|187.85|190.01|187.91|190.02|187.92|189.95|187.85|20
1653940910000|2022-05-30 20:01:50|190.02|187.92|190.13|188.03|190.14|188.04|190.02|187.92|27
1653940920000|2022-05-30 20:02:00|190.12|188.02|190.02|187.92|190.12|188.02|189.95|187.85|23
1653940930000|2022-05-30 20:02:10|190.01|187.91|189.93|187.83|190.04|187.94|189.89|187.79|31
1653940940000|2022-05-30 20:02:20|189.94|187.84|189.83|187.73|189.94|187.84|189.82|187.72|22
1653940950000|2022-05-30 20:02:30|189.82|187.72|189.83|187.73|189.94|187.84|189.82|187.72|14
1653940960000|2022-05-30 20:02:40|189.82|187.72|189.76|187.66|189.83|187.73|189.76|187.66|17
1653940970000|2022-05-30 20:02:50|189.73|187.63|189.72|187.62|189.73|187.63|189.72|187.62|2
1653940980000|2022-05-30 20:03:00|189.73|187.63|189.9|187.8|189.95|187.85|189.73|187.63|20
1653940990000|2022-05-30 20:03:10|189.89|187.79|189.9|187.8|189.91|187.81|189.89|187.79|8
1653941000000|2022-05-30 20:03:20|189.91|187.81|189.91|187.81|189.93|187.83|189.91|187.81|9
1653941010000|2022-05-30 20:03:30|189.93|187.83|189.91|187.81|189.93|187.83|189.9|187.8|13
1653941020000|2022-05-30 20:03:40|189.92|187.82|189.93|187.83|189.94|187.84|189.91|187.81|7
1653941030000|2022-05-30 20:03:50|189.92|187.82|189.91|187.81|189.93|187.83|189.91|187.81|8
1653941040000|2022-05-30 20:04:00|189.93|187.83|190|187.9|190.01|187.91|189.93|187.83|6
1653941050000|2022-05-30 20:04:10|189.98|187.88|189.94|187.84|189.98|187.88|189.94|187.84|6
1653941060000|2022-05-30 20:04:20|189.98|187.88|190.01|187.91|190.01|187.91|189.98|187.88|6
1653941100000|2022-05-30 20:05:00|190.02|187.92|190.02|187.92|190.02|187.92|190.02|187.92|1
1653941110000|2022-05-30 20:05:10|190.01|187.91|190.04|187.94|190.05|187.95|190.01|187.91|7
1653941120000|2022-05-30 20:05:20|190.05|187.95|190.04|187.94|190.05|187.95|190.03|187.93|4
1653941130000|2022-05-30 20:05:30|190.05|187.95|190.05|187.95|190.06|187.96|190.05|187.95|3
1653941140000|2022-05-30 20:05:40|190.06|187.96|190.06|187.96|190.06|187.96|190.05|187.95|9
1653941160000|2022-05-30 20:06:00|190.07|187.97|190.2|188.1|190.21|188.11|190.06|187.96|10
1653941170000|2022-05-30 20:06:10|190.21|188.11|190.19|188.09|190.21|188.11|190.18|188.08|6
1653941180000|2022-05-30 20:06:20|190.2|188.1|190.19|188.09|190.2|188.1|190.19|188.09|4
1653941190000|2022-05-30 20:06:30|190.2|188.1|190.16|188.06|190.2|188.1|190.16|188.06|8
1653941200000|2022-05-30 20:06:40|190.17|188.07|190.19|188.09|190.2|188.1|190.16|188.06|10
1653941210000|2022-05-30 20:06:50|190.2|188.1|190.21|188.11|190.23|188.13|190.2|188.1|9
1653941220000|2022-05-30 20:07:00|190.2|188.1|190.24|188.14|190.25|188.15|190.2|188.1|9
1653941230000|2022-05-30 20:07:10|190.25|188.15|190.26|188.16|190.27|188.17|190.24|188.14|6
1653941240000|2022-05-30 20:07:20|190.27|188.17|190.3|188.2|190.3|188.2|190.27|188.17|3
1653941260000|2022-05-30 20:07:40|190.29|188.19|190.29|188.19|190.3|188.2|190.29|188.19|5
1653941270000|2022-05-30 20:07:50|190.28|188.18|190.4|188.3|190.4|188.3|190.28|188.18|8
1653941280000|2022-05-30 20:08:00|190.41|188.31|190.51|188.41|190.51|188.41|190.41|188.31|17
1653941290000|2022-05-30 20:08:10|190.48|188.38|190.5|188.4|190.56|188.46|190.48|188.38|11
1653941300000|2022-05-30 20:08:20|190.49|188.39|190.53|188.43|190.53|188.43|190.49|188.39|4
1653941310000|2022-05-30 20:08:30|190.52|188.42|190.52|188.42|190.52|188.42|190.52|188.42|1
1653941320000|2022-05-30 20:08:40|190.53|188.43|190.52|188.42|190.53|188.43|190.52|188.42|2
1653941330000|2022-05-30 20:08:50|190.53|188.43|190.53|188.43|190.53|188.43|190.52|188.42|5
1653941340000|2022-05-30 20:09:00|190.54|188.44|190.53|188.43|190.54|188.44|190.53|188.43|2
1653941360000|2022-05-30 20:09:20|190.52|188.42|190.52|188.42|190.52|188.42|190.52|188.42|1
1653941370000|2022-05-30 20:09:30|190.53|188.43|190.57|188.47|190.57|188.47|190.53|188.43|9
1653941380000|2022-05-30 20:09:40|190.56|188.46|190.67|188.57|190.68|188.58|190.56|188.46|10
1653941390000|2022-05-30 20:09:50|190.66|188.56|190.64|188.54|190.66|188.56|190.63|188.53|10
1653941400000|2022-05-30 20:10:00|190.6|188.5|190.62|188.52|190.62|188.52|190.6|188.5|7
1653941410000|2022-05-30 20:10:10|190.63|188.53|190.63|188.53|190.64|188.54|190.63|188.53|5
1653941420000|2022-05-30 20:10:20|190.64|188.54|190.63|188.53|190.65|188.55|190.63|188.53|3
1653941440000|2022-05-30 20:10:40|190.64|188.54|190.64|188.54|190.64|188.54|190.64|188.54|1
1653941450000|2022-05-30 20:10:50|190.63|188.53|190.64|188.54|190.64|188.54|190.63|188.53|2
1653941460000|2022-05-30 20:11:00|190.65|188.55|190.71|188.61|190.73|188.63|190.65|188.55|8
1653941470000|2022-05-30 20:11:10|190.72|188.62|190.71|188.61|190.72|188.62|190.71|188.61|2
1653941480000|2022-05-30 20:11:20|190.72|188.62|190.75|188.65|190.75|188.65|190.72|188.62|3
1653941490000|2022-05-30 20:11:30|190.76|188.66|190.77|188.67|190.77|188.67|190.76|188.66|2
1653941500000|2022-05-30 20:11:40|190.78|188.68|190.87|188.77|190.87|188.77|190.78|188.68|7
1653941510000|2022-05-30 20:11:50|190.88|188.78|190.9|188.8|190.91|188.81|190.88|188.78|13
1653941520000|2022-05-30 20:12:00|190.91|188.81|191.04|188.94|191.04|188.94|190.91|188.81|11
1653941530000|2022-05-30 20:12:10|191.03|188.93|191.03|188.93|191.08|188.98|191.01|188.91|13
1653941540000|2022-05-30 20:12:20|191.04|188.94|191.04|188.94|191.04|188.94|191.03|188.93|3
1653941550000|2022-05-30 20:12:30|191.03|188.93|191.03|188.93|191.05|188.95|191.02|188.92|8
1653941560000|2022-05-30 20:12:40|191.01|188.91|190.96|188.86|191.04|188.94|190.96|188.86|13
1653941570000|2022-05-30 20:12:50|190.97|188.87|190.91|188.81|190.97|188.87|190.9|188.8|10
1653941580000|2022-05-30 20:13:00|190.9|188.8|190.82|188.72|190.9|188.8|190.8|188.7|15
1653941590000|2022-05-30 20:13:10|190.8|188.7|190.71|188.61|190.8|188.7|190.7|188.6|6
1653941600000|2022-05-30 20:13:20|190.7|188.6|190.73|188.63|190.75|188.65|190.7|188.6|10
1653941610000|2022-05-30 20:13:30|190.74|188.64|190.88|188.78|190.88|188.78|190.74|188.64|9
1653941620000|2022-05-30 20:13:40|190.87|188.77|190.83|188.73|190.87|188.77|190.82|188.72|9
1653941630000|2022-05-30 20:13:50|190.82|188.72|190.77|188.67|190.82|188.72|190.75|188.65|5
1653941640000|2022-05-30 20:14:00|190.76|188.66|190.78|188.68|190.79|188.69|190.75|188.65|6
1653941650000|2022-05-30 20:14:10|190.79|188.69|190.8|188.7|190.8|188.7|190.78|188.68|6
1653941660000|2022-05-30 20:14:20|190.81|188.71|190.86|188.76|190.87|188.77|190.79|188.69|11
1653941670000|2022-05-30 20:14:30|190.88|188.78|190.83|188.73|190.89|188.79|190.82|188.72|14
1653941680000|2022-05-30 20:14:40|190.81|188.71|190.81|188.71|190.81|188.71|190.81|188.71|1
1653941690000|2022-05-30 20:14:50|190.79|188.69|190.8|188.7|190.8|188.7|190.77|188.67|4
1653941700000|2022-05-30 20:15:00|190.81|188.71|190.87|188.77|190.87|188.77|190.81|188.71|7
1653941710000|2022-05-30 20:15:10|190.88|188.78|190.89|188.79|190.9|188.8|190.86|188.76|7
1653941720000|2022-05-30 20:15:20|190.9|188.8|190.9|188.8|190.9|188.8|190.89|188.79|3
1653941730000|2022-05-30 20:15:30|190.91|188.81|190.98|188.88|191.02|188.92|190.91|188.81|12
1653941740000|2022-05-30 20:15:40|190.97|188.87|190.97|188.87|190.98|188.88|190.95|188.85|7
1653941750000|2022-05-30 20:15:50|190.98|188.88|190.98|188.88|190.98|188.88|190.96|188.86|6
1653941760000|2022-05-30 20:16:00|190.97|188.87|191|188.9|191.01|188.91|190.97|188.87|8
1653941770000|2022-05-30 20:16:10|190.99|188.89|191.03|188.93|191.04|188.94|190.99|188.89|13
1653941780000|2022-05-30 20:16:20|191.04|188.94|191.03|188.93|191.05|188.95|191.03|188.93|10
1653941790000|2022-05-30 20:16:30|191|188.9|190.97|188.87|191.01|188.91|190.96|188.86|7
1653941800000|2022-05-30 20:16:40|190.96|188.86|190.95|188.85|190.97|188.87|190.95|188.85|6
1653941810000|2022-05-30 20:16:50|190.96|188.86|190.96|188.86|190.96|188.86|190.96|188.86|1
1653941820000|2022-05-30 20:17:00|190.97|188.87|191.04|188.94|191.04|188.94|190.97|188.87|7
1653941830000|2022-05-30 20:17:10|191.03|188.93|191.04|188.94|191.06|188.96|191.02|188.92|6
1653941840000|2022-05-30 20:17:20|191.05|188.95|191.07|188.97|191.07|188.97|191.05|188.95|3
1653941850000|2022-05-30 20:17:30|191.06|188.96|191.08|188.98|191.22|189.12|191.04|188.94|18
1653941860000|2022-05-30 20:17:40|191.12|189.02|191.18|189.08|191.24|189.14|191.12|189.02|19
1653941870000|2022-05-30 20:17:50|191.17|189.07|191.11|189.01|191.17|189.07|191.09|188.99|11
1653941880000|2022-05-30 20:18:00|191.12|189.02|191.2|189.1|191.2|189.1|191.12|189.02|9
1653941890000|2022-05-30 20:18:10|191.21|189.11|191.22|189.12|191.23|189.13|191.21|189.11|3
1653941900000|2022-05-30 20:18:20|191.23|189.13|191.32|189.22|191.33|189.23|191.23|189.13|18
1653941910000|2022-05-30 20:18:30|191.42|189.32|191.36|189.26|191.54|189.44|191.36|189.26|27
1653941920000|2022-05-30 20:18:40|191.34|189.24|191.33|189.23|191.34|189.24|191.24|189.14|22
1653941930000|2022-05-30 20:18:50|191.34|189.24|191.31|189.21|191.4|189.3|191.3|189.2|26
1653941940000|2022-05-30 20:19:00|191.32|189.22|191.35|189.25|191.38|189.28|191.32|189.22|8
1653941950000|2022-05-30 20:19:10|191.34|189.24|191.3|189.2|191.38|189.28|191.3|189.2|11
1653941960000|2022-05-30 20:19:20|191.28|189.18|191.23|189.13|191.28|189.18|191.22|189.12|5
1653941970000|2022-05-30 20:19:30|191.22|189.12|191.23|189.13|191.23|189.13|191.22|189.12|2
1653941980000|2022-05-30 20:19:40|191.22|189.12|191.22|189.12|191.23|189.13|191.21|189.11|4
1653941990000|2022-05-30 20:19:50|191.23|189.13|191.23|189.13|191.23|189.13|191.23|189.13|1
1653942000000|2022-05-30 20:20:00|191.24|189.14|191.34|189.24|191.34|189.24|191.24|189.14|11
1653942010000|2022-05-30 20:20:10|191.33|189.23|191.35|189.25|191.36|189.26|191.33|189.23|10
1653942020000|2022-05-30 20:20:20|191.36|189.26|191.12|189.02|191.36|189.26|191.1|189|16
1653942030000|2022-05-30 20:20:30|191.13|189.03|190.99|188.89|191.13|189.03|190.97|188.87|13
1653942040000|2022-05-30 20:20:40|191|188.9|191.14|189.04|191.15|189.05|191|188.9|11
1653942050000|2022-05-30 20:20:50|191.13|189.03|191.12|189.02|191.14|189.04|191.11|189.01|8
1653942060000|2022-05-30 20:21:00|191.14|189.04|191.08|188.98|191.14|189.04|191.04|188.94|11
1653942070000|2022-05-30 20:21:10|191.07|188.97|190.99|188.89|191.08|188.98|190.99|188.89|9
1653942080000|2022-05-30 20:21:20|190.97|188.87|191.04|188.94|191.05|188.95|190.96|188.86|16
1653942090000|2022-05-30 20:21:30|191.05|188.95|191.02|188.92|191.08|188.98|191.02|188.92|9
1653942100000|2022-05-30 20:21:40|191.03|188.93|190.88|188.78|191.04|188.94|190.88|188.78|14
1653942110000|2022-05-30 20:21:50|190.87|188.77|190.84|188.74|190.87|188.77|190.84|188.74|6
1653942120000|2022-05-30 20:22:00|190.82|188.72|190.82|188.72|190.83|188.73|190.81|188.71|5
1653942130000|2022-05-30 20:22:10|190.83|188.73|190.88|188.78|190.95|188.85|190.83|188.73|15
1653942140000|2022-05-30 20:22:20|190.85|188.75|190.84|188.74|190.86|188.76|190.84|188.74|6
1653942150000|2022-05-30 20:22:30|190.83|188.73|190.85|188.75|190.88|188.78|190.83|188.73|7
1653942160000|2022-05-30 20:22:40|190.86|188.76|190.91|188.81|190.95|188.85|190.86|188.76|9
1653942170000|2022-05-30 20:22:50|190.87|188.77|190.88|188.78|190.89|188.79|190.87|188.77|6
1653942180000|2022-05-30 20:23:00|190.87|188.77|190.86|188.76|190.88|188.78|190.86|188.76|9
1653942190000|2022-05-30 20:23:10|190.87|188.77|190.86|188.76|190.87|188.77|190.84|188.74|12
1653942200000|2022-05-30 20:23:20|190.87|188.77|190.93|188.83|190.93|188.83|190.87|188.77|5
1653942210000|2022-05-30 20:23:30|190.94|188.84|190.98|188.88|190.99|188.89|190.94|188.84|10
1653942220000|2022-05-30 20:23:40|190.97|188.87|190.98|188.88|191.03|188.93|190.96|188.86|12
1653942230000|2022-05-30 20:23:50|190.97|188.87|191|188.9|191.02|188.92|190.96|188.86|8
1653942240000|2022-05-30 20:24:00|191.01|188.91|191|188.9|191.02|188.92|190.99|188.89|5
1653942250000|2022-05-30 20:24:10|191.02|188.92|191.03|188.93|191.03|188.93|191.01|188.91|4
1653942260000|2022-05-30 20:24:20|191.04|188.94|191.1|189|191.1|189|191.04|188.94|5
1653942270000|2022-05-30 20:24:30|191.09|188.99|191.42|189.32|191.42|189.32|191.09|188.99|19
1653942280000|2022-05-30 20:24:40|191.47|189.37|191.91|189.81|191.93|189.83|191.43|189.33|33
1653942290000|2022-05-30 20:24:50|191.95|189.85|192.31|190.21|192.44|190.34|191.95|189.85|37
1653942300000|2022-05-30 20:25:00|192.3|190.2|193.11|191.01|193.11|191.01|192.3|190.2|34
1653942310000|2022-05-30 20:25:10|193.13|191.03|192.79|190.69|193.22|191.12|192.79|190.69|28
1653942320000|2022-05-30 20:25:20|192.73|190.63|192.62|190.52|192.79|190.69|192.52|190.42|28
1653942330000|2022-05-30 20:25:30|192.61|190.51|192.54|190.44|192.77|190.67|192.54|190.44|34
1653942340000|2022-05-30 20:25:40|192.52|190.42|192.03|189.93|192.52|190.42|191.98|189.88|36
1653942350000|2022-05-30 20:25:50|192.04|189.94|192.31|190.21|192.38|190.28|192.04|189.94|28
1653942360000|2022-05-30 20:26:00|192.3|190.2|192.15|190.05|192.48|190.38|192.14|190.04|34
1653942370000|2022-05-30 20:26:10|192.1|190|192.01|189.91|192.16|190.06|191.98|189.88|25
1653942380000|2022-05-30 20:26:20|192.1|190|192.27|190.17|192.31|190.21|192.07|189.97|30
1653942390000|2022-05-30 20:26:30|192.26|190.16|192.19|190.09|192.26|190.16|192.16|190.06|24
1653942400000|2022-05-30 20:26:40|192.2|190.1|192.31|190.21|192.31|190.21|192.2|190.1|32
1653942410000|2022-05-30 20:26:50|192.29|190.19|192.36|190.26|192.36|190.26|192.26|190.16|21
1653942420000|2022-05-30 20:27:00|192.35|190.25|192.36|190.26|192.37|190.27|192.28|190.18|25
1653942430000|2022-05-30 20:27:10|192.39|190.29|192.49|190.39|192.5|190.4|192.39|190.29|9
1653942440000|2022-05-30 20:27:20|192.58|190.48|192.42|190.32|192.67|190.57|192.42|190.32|20
1653942450000|2022-05-30 20:27:30|192.4|190.3|192.86|190.76|192.86|190.76|192.4|190.3|31
1653942460000|2022-05-30 20:27:40|192.84|190.74|192.87|190.77|192.87|190.77|192.83|190.73|12
1653942470000|2022-05-30 20:27:50|192.89|190.79|192.9|190.8|192.95|190.85|192.84|190.74|21
1653942480000|2022-05-30 20:28:00|192.91|190.81|192.93|190.83|192.93|190.83|192.86|190.76|19
1653942490000|2022-05-30 20:28:10|192.95|190.85|193.12|191.02|193.12|191.02|192.95|190.85|31
1653942500000|2022-05-30 20:28:20|193.09|190.99|193|190.9|193.14|191.04|193|190.9|23
1653942510000|2022-05-30 20:28:30|192.99|190.89|192.97|190.87|193.02|190.92|192.92|190.82|23
1653942520000|2022-05-30 20:28:40|192.98|190.88|192.99|190.89|193.01|190.91|192.97|190.87|14
1653942530000|2022-05-30 20:28:50|193|190.9|193.09|190.99|193.13|191.03|192.98|190.88|22
1653942540000|2022-05-30 20:29:00|193.07|190.97|192.97|190.87|193.12|191.02|192.97|190.87|19
1653942550000|2022-05-30 20:29:10|192.98|190.88|193|190.9|193.01|190.91|192.87|190.77|21
1653942560000|2022-05-30 20:29:20|192.99|190.89|192.73|190.63|192.99|190.89|192.73|190.63|16
1653942570000|2022-05-30 20:29:30|192.71|190.61|192.62|190.52|192.73|190.63|192.62|190.52|18
1653942580000|2022-05-30 20:29:40|192.63|190.53|192.63|190.53|192.67|190.57|192.62|190.52|12
1653942590000|2022-05-30 20:29:50|192.65|190.55|192.74|190.64|192.75|190.65|192.64|190.54|14
1653942600000|2022-05-30 20:30:00|192.73|190.63|192.63|190.53|192.73|190.63|192.62|190.52|21
1653942610000|2022-05-30 20:30:10|192.62|190.52|192.36|190.26|192.65|190.55|192.36|190.26|22
1653942620000|2022-05-30 20:30:20|192.35|190.25|192.24|190.14|192.36|190.26|192.23|190.13|16
1653942630000|2022-05-30 20:30:30|192.23|190.13|192.28|190.18|192.3|190.2|192.2|190.1|22
1653942640000|2022-05-30 20:30:40|192.27|190.17|192.24|190.14|192.31|190.21|192.24|190.14|16
1653942650000|2022-05-30 20:30:50|192.25|190.15|192.21|190.11|192.29|190.19|192.21|190.11|16
1653942660000|2022-05-30 20:31:00|192.17|190.07|191.89|189.79|192.19|190.09|191.88|189.78|25
1653942670000|2022-05-30 20:31:10|191.9|189.8|191.63|189.53|191.9|189.8|191.63|189.53|19
1653942680000|2022-05-30 20:31:20|191.61|189.51|191.69|189.59|191.7|189.6|191.61|189.51|14
1653942690000|2022-05-30 20:31:30|191.68|189.58|191.62|189.52|191.7|189.6|191.62|189.52|14
1653942700000|2022-05-30 20:31:40|191.61|189.51|191.63|189.53|191.66|189.56|191.61|189.51|15
1653942710000|2022-05-30 20:31:50|191.64|189.54|191.74|189.64|191.74|189.64|191.63|189.53|15
1653942720000|2022-05-30 20:32:00|191.75|189.65|191.83|189.73|191.83|189.73|191.75|189.65|6
1653942730000|2022-05-30 20:32:10|191.87|189.77|192.51|190.41|192.51|190.41|191.86|189.76|27
1653942740000|2022-05-30 20:32:20|192.52|190.42|192.48|190.38|192.71|190.61|192.48|190.38|29
1653942750000|2022-05-30 20:32:30|192.46|190.36|192.41|190.31|192.54|190.44|192.34|190.24|29
1653942760000|2022-05-30 20:32:40|192.35|190.25|192.46|190.36|192.47|190.37|192.34|190.24|13
1653942770000|2022-05-30 20:32:50|192.45|190.35|192.4|190.3|192.45|190.35|192.36|190.26|12
1653942780000|2022-05-30 20:33:00|192.39|190.29|192.27|190.17|192.4|190.3|192.26|190.16|12
1653942790000|2022-05-30 20:33:10|192.24|190.14|192.26|190.16|192.34|190.24|192.24|190.14|11
1653942800000|2022-05-30 20:33:20|192.27|190.17|192.32|190.22|192.32|190.22|192.27|190.17|14
1653942810000|2022-05-30 20:33:30|192.33|190.23|192.33|190.23|192.37|190.27|192.33|190.23|8
1653942820000|2022-05-30 20:33:40|192.37|190.27|192.31|190.21|192.37|190.27|192.31|190.21|11
1653942830000|2022-05-30 20:33:50|192.33|190.23|192.41|190.31|192.41|190.31|192.33|190.23|7
1653942840000|2022-05-30 20:34:00|192.4|190.3|192.33|190.23|192.4|190.3|192.33|190.23|7
1653942850000|2022-05-30 20:34:10|192.38|190.28|192.15|190.05|192.38|190.28|192.15|190.05|14
1653942860000|2022-05-30 20:34:20|192.16|190.06|192.16|190.06|192.22|190.12|192.15|190.05|13
1653942870000|2022-05-30 20:34:30|192.17|190.07|192.22|190.12|192.27|190.17|192.17|190.07|21
1653942880000|2022-05-30 20:34:40|192.21|190.11|192.25|190.15|192.25|190.15|192.21|190.11|3
1653942890000|2022-05-30 20:34:50|192.24|190.14|192.36|190.26|192.4|190.3|192.24|190.14|14
1653942900000|2022-05-30 20:35:00|192.35|190.25|192.24|190.14|192.35|190.25|192.24|190.14|7
1653942910000|2022-05-30 20:35:10|192.23|190.13|192.16|190.06|192.23|190.13|192.16|190.06|19
1653942920000|2022-05-30 20:35:20|192.15|190.05|192.09|189.99|192.18|190.08|192.03|189.93|17
1653942930000|2022-05-30 20:35:30|192.1|190|192.07|189.97|192.1|190|192.03|189.93|16
1653942940000|2022-05-30 20:35:40|192.09|189.99|192.13|190.03|192.14|190.04|192.05|189.95|19
1653942950000|2022-05-30 20:35:50|192.11|190.01|192.12|190.02|192.14|190.04|192.1|190|12
1653942960000|2022-05-30 20:36:00|192.11|190.01|191.88|189.78|192.11|190.01|191.88|189.78|17
1653942970000|2022-05-30 20:36:10|191.86|189.76|191.86|189.76|191.9|189.8|191.85|189.75|11
1653942980000|2022-05-30 20:36:20|191.85|189.75|191.77|189.67|191.85|189.75|191.76|189.66|9
1653942990000|2022-05-30 20:36:30|191.78|189.68|191.81|189.71|191.81|189.71|191.78|189.68|3
1653943000000|2022-05-30 20:36:40|191.85|189.75|191.82|189.72|191.85|189.75|191.8|189.7|7
1653943010000|2022-05-30 20:36:50|191.83|189.73|191.83|189.73|191.84|189.74|191.82|189.72|14
1653943020000|2022-05-30 20:37:00|191.82|189.72|191.82|189.72|191.83|189.73|191.81|189.71|10
1653943030000|2022-05-30 20:37:10|191.83|189.73|191.88|189.78|191.88|189.78|191.82|189.72|8
1653943040000|2022-05-30 20:37:20|191.89|189.79|192|189.9|192.01|189.91|191.89|189.79|15
1653943050000|2022-05-30 20:37:30|192.01|189.91|192|189.9|192.01|189.91|192|189.9|2
1653943060000|2022-05-30 20:37:40|192.04|189.94|192.01|189.91|192.04|189.94|192.01|189.91|2
1653943070000|2022-05-30 20:37:50|192|189.9|192|189.9|192|189.9|192|189.9|1
1653943080000|2022-05-30 20:38:00|191.99|189.89|191.99|189.89|191.99|189.89|191.97|189.87|5
1653943090000|2022-05-30 20:38:10|192|189.9|191.99|189.89|192|189.9|191.98|189.88|6
1653943100000|2022-05-30 20:38:20|192|189.9|192.03|189.93|192.03|189.93|192|189.9|2
1653943110000|2022-05-30 20:38:30|192.02|189.92|191.98|189.88|192.02|189.92|191.98|189.88|3
1653943120000|2022-05-30 20:38:40|191.99|189.89|191.99|189.89|191.99|189.89|191.98|189.88|3
1653943130000|2022-05-30 20:38:50|191.98|189.88|191.91|189.81|191.98|189.88|191.91|189.81|7
1653943140000|2022-05-30 20:39:00|191.92|189.82|191.9|189.8|191.93|189.83|191.89|189.79|8
1653943150000|2022-05-30 20:39:10|191.89|189.79|191.84|189.74|191.91|189.81|191.84|189.74|14
1653943160000|2022-05-30 20:39:20|191.85|189.75|191.93|189.83|191.93|189.83|191.85|189.75|4
1653943170000|2022-05-30 20:39:30|191.92|189.82|191.91|189.81|191.93|189.83|191.91|189.81|4
1653943180000|2022-05-30 20:39:40|191.9|189.8|191.93|189.83|191.93|189.83|191.9|189.8|5
1653943200000|2022-05-30 20:40:00|191.92|189.82|191.93|189.83|191.93|189.83|191.92|189.82|4
1653943210000|2022-05-30 20:40:10|191.94|189.84|191.94|189.84|191.95|189.85|191.93|189.83|5
1653943220000|2022-05-30 20:40:20|191.95|189.85|191.91|189.81|191.95|189.85|191.91|189.81|8
1653943230000|2022-05-30 20:40:30|191.93|189.83|191.9|189.8|191.93|189.83|191.88|189.78|18
1653943240000|2022-05-30 20:40:40|191.91|189.81|191.94|189.84|191.94|189.84|191.91|189.81|6
1653943250000|2022-05-30 20:40:50|191.95|189.85|191.96|189.86|191.96|189.86|191.93|189.83|6
1653943260000|2022-05-30 20:41:00|191.95|189.85|191.85|189.75|191.96|189.86|191.85|189.75|12
1653943270000|2022-05-30 20:41:10|191.87|189.77|191.9|189.8|191.95|189.85|191.87|189.77|15
1653943280000|2022-05-30 20:41:20|191.94|189.84|191.98|189.88|192|189.9|191.94|189.84|10
1653943290000|2022-05-30 20:41:30|191.99|189.89|192.24|190.14|192.25|190.15|191.99|189.89|23
1653943300000|2022-05-30 20:41:40|192.26|190.16|192.25|190.15|192.27|190.17|192.23|190.13|23
1653943310000|2022-05-30 20:41:50|192.26|190.16|192.24|190.14|192.28|190.18|192.22|190.12|13
1653943320000|2022-05-30 20:42:00|192.25|190.15|192.24|190.14|192.25|190.15|192.22|190.12|7
1653943330000|2022-05-30 20:42:10|192.25|190.15|192.46|190.36|192.46|190.36|192.23|190.13|27
1653943340000|2022-05-30 20:42:20|192.45|190.35|192.5|190.4|192.52|190.42|192.45|190.35|16
1653943350000|2022-05-30 20:42:30|192.51|190.41|192.45|190.35|192.51|190.41|192.44|190.34|10
1653943360000|2022-05-30 20:42:40|192.44|190.34|192.48|190.38|192.51|190.41|192.43|190.33|14
1653943370000|2022-05-30 20:42:50|192.49|190.39|192.49|190.39|192.51|190.41|192.48|190.38|7
1653943380000|2022-05-30 20:43:00|192.5|190.4|192.52|190.42|192.52|190.42|192.47|190.37|12
1653943390000|2022-05-30 20:43:10|192.49|190.39|192.66|190.56|192.66|190.56|192.49|190.39|20
1653943400000|2022-05-30 20:43:20|192.64|190.54|192.6|190.5|192.64|190.54|192.58|190.48|16
1653943410000|2022-05-30 20:43:30|192.61|190.51|192.62|190.52|192.64|190.54|192.59|190.49|14
1653943420000|2022-05-30 20:43:40|192.6|190.5|192.6|190.5|192.62|190.52|192.58|190.48|12
1653943430000|2022-05-30 20:43:50|192.59|190.49|192.59|190.49|192.62|190.52|192.58|190.48|16
1653943440000|2022-05-30 20:44:00|192.46|190.36|192.55|190.45|192.59|190.49|192.39|190.29|18
1653943450000|2022-05-30 20:44:10|192.53|190.43|192.64|190.54|192.65|190.55|192.51|190.41|16
1653943460000|2022-05-30 20:44:20|192.61|190.51|192.47|190.37|192.61|190.51|192.42|190.32|17
1653943470000|2022-05-30 20:44:30|192.46|190.36|192.45|190.35|192.51|190.41|192.45|190.35|11
1653943480000|2022-05-30 20:44:40|192.44|190.34|192.44|190.34|192.45|190.35|192.44|190.34|3
1653943490000|2022-05-30 20:44:50|192.45|190.35|192.44|190.34|192.45|190.35|192.44|190.34|2
1653943500000|2022-05-30 20:45:00|192.45|190.35|192.47|190.37|192.51|190.41|192.45|190.35|6
1653943510000|2022-05-30 20:45:10|192.46|190.36|192.43|190.33|192.51|190.41|192.42|190.32|17
1653943520000|2022-05-30 20:45:20|192.44|190.34|192.49|190.39|192.49|190.39|192.44|190.34|12
1653943530000|2022-05-30 20:45:30|192.47|190.37|192.37|190.27|192.49|190.39|192.35|190.25|12
1653943540000|2022-05-30 20:45:40|192.38|190.28|192.29|190.19|192.38|190.28|192.29|190.19|15
1653943550000|2022-05-30 20:45:50|192.31|190.21|192.17|190.07|192.31|190.21|192.16|190.06|15
1653943560000|2022-05-30 20:46:00|192.18|190.08|192.09|189.99|192.18|190.08|192.09|189.99|14
1653943570000|2022-05-30 20:46:10|192.08|189.98|192.04|189.94|192.08|189.98|192.03|189.93|8
1653943580000|2022-05-30 20:46:20|192.05|189.95|192.06|189.96|192.06|189.96|192.04|189.94|6
1653943600000|2022-05-30 20:46:40|192.1|190|192.18|190.08|192.18|190.08|192.09|189.99|19
1653943610000|2022-05-30 20:46:50|192.17|190.07|192.23|190.13|192.26|190.16|192.17|190.07|16
1653943620000|2022-05-30 20:47:00|192.22|190.12|192.24|190.14|192.24|190.14|192.17|190.07|14
1653943630000|2022-05-30 20:47:10|192.25|190.15|192.29|190.19|192.29|190.19|192.23|190.13|8
1653943640000|2022-05-30 20:47:20|192.28|190.18|192.22|190.12|192.28|190.18|192.22|190.12|12
1653943650000|2022-05-30 20:47:30|192.23|190.13|192.24|190.14|192.24|190.14|192.23|190.13|6
1653943660000|2022-05-30 20:47:40|192.23|190.13|192.17|190.07|192.25|190.15|192.17|190.07|11
1653943670000|2022-05-30 20:47:50|192.16|190.06|192.17|190.07|192.18|190.08|192.16|190.06|3
1653943680000|2022-05-30 20:48:00|192.19|190.09|192.19|190.09|192.2|190.1|192.18|190.08|7
1653943690000|2022-05-30 20:48:10|192.2|190.1|192.09|189.99|192.2|190.1|192.08|189.98|7
1653943700000|2022-05-30 20:48:20|192.11|190.01|192.14|190.04|192.14|190.04|192.11|190.01|6
1653943710000|2022-05-30 20:48:30|192.15|190.05|192.16|190.06|192.16|190.06|192.15|190.05|2
1653943720000|2022-05-30 20:48:40|192.17|190.07|192.22|190.12|192.22|190.12|192.17|190.07|3
1653943730000|2022-05-30 20:48:50|192.2|190.1|192.26|190.16|192.27|190.17|192.17|190.07|14
1653943740000|2022-05-30 20:49:00|192.25|190.15|192.28|190.18|192.28|190.18|192.24|190.14|14
1653943750000|2022-05-30 20:49:10|192.25|190.15|192.28|190.18|192.3|190.2|192.25|190.15|15
1653943760000|2022-05-30 20:49:20|192.29|190.19|192.25|190.15|192.29|190.19|192.23|190.13|8
1653943770000|2022-05-30 20:49:30|192.26|190.16|192.25|190.15|192.27|190.17|192.24|190.14|9
1653943780000|2022-05-30 20:49:40|192.27|190.17|192.28|190.18|192.31|190.21|192.27|190.17|10
1653943790000|2022-05-30 20:49:50|192.29|190.19|192.23|190.13|192.3|190.2|192.23|190.13|7
1653943800000|2022-05-30 20:50:00|192.21|190.11|192.14|190.04|192.21|190.11|192.13|190.03|9
1653943810000|2022-05-30 20:50:10|192.11|190.01|192.1|190|192.12|190.02|192.09|189.99|8
1653943820000|2022-05-30 20:50:20|192.09|189.99|192.1|190|192.1|190|192.09|189.99|2
1653943830000|2022-05-30 20:50:30|192.09|189.99|191.97|189.87|192.1|190|191.97|189.87|11
1653943840000|2022-05-30 20:50:40|191.98|189.88|191.93|189.83|192.01|189.91|191.9|189.8|19
1653943850000|2022-05-30 20:50:50|191.92|189.82|191.91|189.81|191.92|189.82|191.86|189.76|10
1653943860000|2022-05-30 20:51:00|191.9|189.8|191.91|189.81|191.91|189.81|191.84|189.74|9
1653943870000|2022-05-30 20:51:10|191.94|189.84|191.92|189.82|192.01|189.91|191.92|189.82|18
1653943880000|2022-05-30 20:51:20|191.89|189.79|191.79|189.69|191.89|189.79|191.74|189.64|15
1653943890000|2022-05-30 20:51:30|191.82|189.72|191.81|189.71|191.83|189.73|191.79|189.69|5
1653943900000|2022-05-30 20:51:40|191.8|189.7|191.79|189.69|191.8|189.7|191.79|189.69|4
1653943910000|2022-05-30 20:51:50|191.78|189.68|191.8|189.7|191.81|189.71|191.78|189.68|8
1653943920000|2022-05-30 20:52:00|191.79|189.69|191.87|189.77|192|189.9|191.79|189.69|18
1653943930000|2022-05-30 20:52:10|191.86|189.76|191.79|189.69|191.86|189.76|191.78|189.68|11
1653943940000|2022-05-30 20:52:20|191.8|189.7|191.82|189.72|191.82|189.72|191.8|189.7|2
1653943950000|2022-05-30 20:52:30|191.81|189.71|191.81|189.71|191.82|189.72|191.81|189.71|3
1653943960000|2022-05-30 20:52:40|191.82|189.72|191.83|189.73|191.83|189.73|191.81|189.71|4
1653943970000|2022-05-30 20:52:50|191.84|189.74|191.92|189.82|191.96|189.86|191.82|189.72|13
1653943980000|2022-05-30 20:53:00|191.91|189.81|191.97|189.87|191.97|189.87|191.89|189.79|12
1653943990000|2022-05-30 20:53:10|192.01|189.91|192.09|189.99|192.09|189.99|192.01|189.91|11
1653944000000|2022-05-30 20:53:20|192.08|189.98|192.07|189.97|192.08|189.98|192.07|189.97|2
1653944010000|2022-05-30 20:53:30|192.08|189.98|192.09|189.99|192.09|189.99|192.07|189.97|6
1653944020000|2022-05-30 20:53:40|192.1|190|192.1|190|192.12|190.02|192.1|190|4
1653944030000|2022-05-30 20:53:50|192.09|189.99|192.09|189.99|192.1|190|192.09|189.99|3
1653944040000|2022-05-30 20:54:00|192.1|190|192.13|190.03|192.13|190.03|192.1|190|4
1653944050000|2022-05-30 20:54:10|192.22|190.12|192.29|190.19|192.29|190.19|192.22|190.12|4
1653944060000|2022-05-30 20:54:20|192.27|190.17|192.27|190.17|192.31|190.21|192.27|190.17|7
1653944070000|2022-05-30 20:54:30|192.28|190.18|192.28|190.18|192.28|190.18|192.27|190.17|5
1653944080000|2022-05-30 20:54:40|192.29|190.19|192.25|190.15|192.31|190.21|192.24|190.14|13
1653944090000|2022-05-30 20:54:50|192.26|190.16|192.28|190.18|192.28|190.18|192.26|190.16|9
1653944100000|2022-05-30 20:55:00|192.27|190.17|192.3|190.2|192.3|190.2|192.27|190.17|8
1653944110000|2022-05-30 20:55:10|192.28|190.18|192.29|190.19|192.29|190.19|192.28|190.18|2
1653944120000|2022-05-30 20:55:20|192.3|190.2|192.33|190.23|192.34|190.24|192.27|190.17|14
1653944130000|2022-05-30 20:55:30|192.35|190.25|192.32|190.22|192.35|190.25|192.32|190.22|5
1653944140000|2022-05-30 20:55:40|192.33|190.23|192.41|190.31|192.42|190.32|192.33|190.23|7
1653944150000|2022-05-30 20:55:50|192.35|190.25|192.4|190.3|192.41|190.31|192.3|190.2|12
1653944160000|2022-05-30 20:56:00|192.38|190.28|192.36|190.26|192.41|190.31|192.36|190.26|9
1653944170000|2022-05-30 20:56:10|192.35|190.25|192.38|190.28|192.38|190.28|192.35|190.25|5
1653944180000|2022-05-30 20:56:20|192.35|190.25|192.38|190.28|192.4|190.3|192.35|190.25|15
1653944190000|2022-05-30 20:56:30|192.37|190.27|192.38|190.28|192.39|190.29|192.37|190.27|8
1653944200000|2022-05-30 20:56:40|192.39|190.29|192.39|190.29|192.39|190.29|192.37|190.27|8
1653944210000|2022-05-30 20:56:50|192.4|190.3|192.7|190.6|192.75|190.65|192.4|190.3|22
1653944220000|2022-05-30 20:57:00|192.68|190.58|192.71|190.61|192.71|190.61|192.68|190.58|15
1653944230000|2022-05-30 20:57:10|192.68|190.58|192.67|190.57|192.71|190.61|192.66|190.56|11
1653944240000|2022-05-30 20:57:20|192.73|190.63|192.8|190.7|192.8|190.7|192.73|190.63|5
1653944250000|2022-05-30 20:57:30|192.79|190.69|192.77|190.67|192.81|190.71|192.75|190.65|25
1653944260000|2022-05-30 20:57:40|192.78|190.68|192.75|190.65|192.78|190.68|192.74|190.64|13
1653944270000|2022-05-30 20:57:50|192.74|190.64|192.75|190.65|192.77|190.67|192.73|190.63|11
1653944280000|2022-05-30 20:58:00|192.74|190.64|192.74|190.64|192.78|190.68|192.74|190.64|10
1653944290000|2022-05-30 20:58:10|192.78|190.68|192.74|190.64|192.78|190.68|192.73|190.63|5
1653944300000|2022-05-30 20:58:20|192.75|190.65|192.75|190.65|192.75|190.65|192.74|190.64|3
1653944310000|2022-05-30 20:58:30|192.76|190.66|192.92|190.82|192.92|190.82|192.75|190.65|14
1653944320000|2022-05-30 20:58:40|192.91|190.81|192.91|190.81|192.91|190.81|192.89|190.79|5
1653944330000|2022-05-30 20:58:50|192.94|190.84|192.96|190.86|192.96|190.86|192.92|190.82|13
1653944340000|2022-05-30 20:59:00|192.95|190.85|193.01|190.91|193.02|190.92|192.93|190.83|23
1653944350000|2022-05-30 20:59:10|192.98|190.88|193.09|190.99|193.09|190.99|192.98|190.88|22
1653944360000|2022-05-30 20:59:20|193.03|190.93|193.02|190.92|193.05|190.95|192.94|190.84|13
1653944370000|2022-05-30 20:59:30|193.03|190.93|193.06|190.96|193.1|191|193|190.9|22
1653944380000|2022-05-30 20:59:40|193.07|190.97|193.13|191.03|193.14|191.04|193.07|190.97|12
1653944390000|2022-05-30 20:59:50|193.14|191.04|193.24|191.14|193.24|191.14|193.13|191.03|15
1653944400000|2022-05-30 21:00:00|193.25|191.15|193.36|191.26|193.4|191.3|193.23|191.13|28
1653944410000|2022-05-30 21:00:10|193.34|191.24|193.38|191.28|193.45|191.35|193.33|191.23|25
1653944420000|2022-05-30 21:00:20|193.37|191.27|193.73|191.63|193.77|191.67|193.37|191.27|23
1653944430000|2022-05-30 21:00:30|193.71|191.61|193.69|191.59|193.75|191.65|193.66|191.56|14
1653944440000|2022-05-30 21:00:40|193.68|191.58|193.67|191.57|193.68|191.58|193.67|191.57|2
1653944450000|2022-05-30 21:00:50|193.69|191.59|193.69|191.59|193.73|191.63|193.68|191.58|7
1653944460000|2022-05-30 21:01:00|193.68|191.58|193.66|191.56|193.69|191.59|193.66|191.56|5
1653944470000|2022-05-30 21:01:10|193.65|191.55|193.69|191.59|193.7|191.6|193.65|191.55|6
1653944480000|2022-05-30 21:01:20|193.7|191.6|193.68|191.58|193.74|191.64|193.66|191.56|13
1653944490000|2022-05-30 21:01:30|193.69|191.59|193.67|191.57|193.73|191.63|193.64|191.54|9
1653944500000|2022-05-30 21:01:40|193.68|191.58|193.66|191.56|193.71|191.61|193.66|191.56|9
1653944510000|2022-05-30 21:01:50|193.65|191.55|193.75|191.65|193.77|191.67|193.65|191.55|10
1653944520000|2022-05-30 21:02:00|193.74|191.64|193.68|191.58|193.74|191.64|193.65|191.55|12
1653944530000|2022-05-30 21:02:10|193.66|191.56|193.67|191.57|193.69|191.59|193.65|191.55|14
1653944540000|2022-05-30 21:02:20|193.66|191.56|193.67|191.57|193.67|191.57|193.65|191.55|8
1653944550000|2022-05-30 21:02:30|193.68|191.58|193.76|191.66|193.76|191.66|193.66|191.56|19
1653944560000|2022-05-30 21:02:40|193.73|191.63|193.83|191.73|193.84|191.74|193.73|191.63|12
1653944570000|2022-05-30 21:02:50|193.8|191.7|193.76|191.66|193.81|191.71|193.74|191.64|12
1653944580000|2022-05-30 21:03:00|193.75|191.65|193.75|191.65|193.77|191.67|193.73|191.63|15
1653944590000|2022-05-30 21:03:10|193.73|191.63|193.73|191.63|193.73|191.63|193.65|191.55|9
1653944600000|2022-05-30 21:03:20|193.74|191.64|193.75|191.65|193.78|191.68|193.72|191.62|10
1653944610000|2022-05-30 21:03:30|193.76|191.66|193.71|191.61|193.77|191.67|193.7|191.6|6
1653944620000|2022-05-30 21:03:40|193.72|191.62|193.71|191.61|193.73|191.63|193.71|191.61|10
1653944630000|2022-05-30 21:03:50|193.69|191.59|193.67|191.57|193.71|191.61|193.66|191.56|9
1653944640000|2022-05-30 21:04:00|193.68|191.58|193.7|191.6|193.74|191.64|193.68|191.58|7
1653944650000|2022-05-30 21:04:10|193.71|191.61|193.73|191.63|193.76|191.66|193.69|191.59|14
1653944660000|2022-05-30 21:04:20|193.74|191.64|193.73|191.63|193.74|191.64|193.7|191.6|14
1653944670000|2022-05-30 21:04:30|193.74|191.64|193.67|191.57|193.75|191.65|193.64|191.54|15
1653944680000|2022-05-30 21:04:40|193.69|191.59|193.67|191.57|193.71|191.61|193.67|191.57|17
1653944690000|2022-05-30 21:04:50|193.74|191.64|193.67|191.57|193.74|191.64|193.67|191.57|11
1653944700000|2022-05-30 21:05:00|193.66|191.56|193.66|191.56|193.67|191.57|193.65|191.55|5
1653944710000|2022-05-30 21:05:10|193.71|191.61|193.74|191.64|193.74|191.64|193.71|191.61|3
1653944720000|2022-05-30 21:05:20|193.73|191.63|193.72|191.62|193.73|191.63|193.71|191.61|8
1653944730000|2022-05-30 21:05:30|193.73|191.63|193.81|191.71|193.81|191.71|193.72|191.62|9
1653944740000|2022-05-30 21:05:40|193.82|191.72|193.79|191.69|193.82|191.72|193.78|191.68|7
1653944750000|2022-05-30 21:05:50|193.78|191.68|193.79|191.69|193.79|191.69|193.78|191.68|2
1653944760000|2022-05-30 21:06:00|193.78|191.68|193.72|191.62|193.78|191.68|193.7|191.6|7
1653944770000|2022-05-30 21:06:10|193.73|191.63|193.72|191.62|193.74|191.64|193.72|191.62|4
1653944780000|2022-05-30 21:06:20|193.73|191.63|193.7|191.6|193.73|191.63|193.69|191.59|5
1653944790000|2022-05-30 21:06:30|193.64|191.54|193.56|191.46|193.65|191.55|193.55|191.45|12
1653944800000|2022-05-30 21:06:40|193.55|191.45|193.56|191.46|193.56|191.46|193.55|191.45|4
1653944810000|2022-05-30 21:06:50|193.55|191.45|193.45|191.35|193.56|191.46|193.44|191.34|14
1653944820000|2022-05-30 21:07:00|193.44|191.34|193.37|191.27|193.45|191.35|193.37|191.27|6
1653944830000|2022-05-30 21:07:10|193.36|191.26|193.38|191.28|193.38|191.28|193.36|191.26|3
1653944840000|2022-05-30 21:07:20|193.41|191.31|193.48|191.38|193.49|191.39|193.41|191.31|14
1653944850000|2022-05-30 21:07:30|193.47|191.37|193.47|191.37|193.48|191.38|193.47|191.37|3
1653944860000|2022-05-30 21:07:40|193.46|191.36|193.47|191.37|193.48|191.38|193.46|191.36|6
1653944870000|2022-05-30 21:07:50|193.46|191.36|193.47|191.37|193.48|191.38|193.46|191.36|7
1653944880000|2022-05-30 21:08:00|193.46|191.36|193.47|191.37|193.47|191.37|193.46|191.36|2
1653944890000|2022-05-30 21:08:10|193.46|191.36|193.42|191.32|193.47|191.37|193.42|191.32|6
1653944900000|2022-05-30 21:08:20|193.44|191.34|193.44|191.34|193.44|191.34|193.42|191.32|5
1653944910000|2022-05-30 21:08:30|193.45|191.35|193.48|191.38|193.48|191.38|193.45|191.35|3
1653944920000|2022-05-30 21:08:40|193.49|191.39|193.48|191.38|193.49|191.39|193.48|191.38|2
1653944930000|2022-05-30 21:08:50|193.5|191.4|193.49|191.39|193.5|191.4|193.48|191.38|4
1653944940000|2022-05-30 21:09:00|193.48|191.38|193.45|191.35|193.48|191.38|193.41|191.31|15
1653944950000|2022-05-30 21:09:10|193.44|191.34|193.43|191.33|193.44|191.34|193.43|191.33|4
1653944960000|2022-05-30 21:09:20|193.38|191.28|193.55|191.45|193.55|191.45|193.38|191.28|11
1653944970000|2022-05-30 21:09:30|193.54|191.44|193.52|191.42|193.55|191.45|193.52|191.42|14
1653944980000|2022-05-30 21:09:40|193.51|191.41|193.53|191.43|193.56|191.46|193.51|191.41|7
1653944990000|2022-05-30 21:09:50|193.52|191.42|193.46|191.36|193.56|191.46|193.46|191.36|12
1653945000000|2022-05-30 21:10:00|193.45|191.35|193.44|191.34|193.46|191.36|193.44|191.34|5
1653945010000|2022-05-30 21:10:10|193.42|191.32|193.43|191.33|193.43|191.33|193.42|191.32|2
1653945020000|2022-05-30 21:10:20|193.44|191.34|193.54|191.44|193.57|191.47|193.44|191.34|10
1653945030000|2022-05-30 21:10:30|193.53|191.43|193.56|191.46|193.57|191.47|193.52|191.42|5
1653945040000|2022-05-30 21:10:40|193.57|191.47|193.57|191.47|193.61|191.51|193.56|191.46|10
1653945050000|2022-05-30 21:10:50|193.59|191.49|193.69|191.59|193.69|191.59|193.59|191.49|14
1653945060000|2022-05-30 21:11:00|193.74|191.64|193.87|191.77|193.89|191.79|193.74|191.64|15
1653945070000|2022-05-30 21:11:10|193.85|191.75|193.99|191.89|194|191.9|193.85|191.75|21
1653945080000|2022-05-30 21:11:20|194.01|191.91|194.01|191.91|194.01|191.91|193.96|191.86|13
1653945090000|2022-05-30 21:11:30|194|191.9|193.98|191.88|194|191.9|193.95|191.85|20
1653945100000|2022-05-30 21:11:40|193.99|191.89|194|191.9|194.02|191.92|193.96|191.86|13
1653945110000|2022-05-30 21:11:50|193.99|191.89|193.99|191.89|194.01|191.91|193.98|191.88|8
1653945120000|2022-05-30 21:12:00|193.98|191.88|194.26|192.16|194.3|192.2|193.98|191.88|11
1653945130000|2022-05-30 21:12:10|194.25|192.15|194.29|192.19|194.3|192.2|194.24|192.14|19
1653945140000|2022-05-30 21:12:20|194.28|192.18|194.28|192.18|194.31|192.21|194.27|192.17|26
1653945150000|2022-05-30 21:12:30|194.29|192.19|194.3|192.2|194.32|192.22|194.28|192.18|16
1653945160000|2022-05-30 21:12:40|194.31|192.21|194.27|192.17|194.33|192.23|194.27|192.17|14
1653945170000|2022-05-30 21:12:50|194.21|192.11|194.05|191.95|194.21|192.11|194.01|191.91|17
1653945180000|2022-05-30 21:13:00|194.04|191.94|194.37|192.27|194.37|192.27|193.99|191.89|20
1653945190000|2022-05-30 21:13:10|194.38|192.28|194.6|192.5|194.67|192.57|194.38|192.28|22
1653945200000|2022-05-30 21:13:20|194.63|192.53|194.73|192.63|194.75|192.65|194.61|192.51|18
1653945210000|2022-05-30 21:13:30|194.74|192.64|194.72|192.62|194.77|192.67|194.69|192.59|13
1653945220000|2022-05-30 21:13:40|194.73|192.63|194.63|192.53|194.73|192.63|194.61|192.51|23
1653945230000|2022-05-30 21:13:50|194.61|192.51|194.55|192.45|194.62|192.52|194.53|192.43|15
1653945240000|2022-05-30 21:14:00|194.56|192.46|194.52|192.42|194.6|192.5|194.51|192.41|14
1653945250000|2022-05-30 21:14:10|194.49|192.39|194.4|192.3|194.52|192.42|194.39|192.29|21
1653945260000|2022-05-30 21:14:20|194.36|192.26|194.35|192.25|194.36|192.26|194.35|192.25|2
1653945270000|2022-05-30 21:14:30|194.33|192.23|194.29|192.19|194.35|192.25|194.26|192.16|13
1653945280000|2022-05-30 21:14:40|194.3|192.2|194.24|192.14|194.31|192.21|194.24|192.14|18
1653945290000|2022-05-30 21:14:50|194.25|192.15|194.16|192.06|194.25|192.15|194.15|192.05|12
1653945300000|2022-05-30 21:15:00|194.17|192.07|194.15|192.05|194.17|192.07|194.14|192.04|12
1653945310000|2022-05-30 21:15:10|194.14|192.04|194.07|191.97|194.14|192.04|194.07|191.97|10
1653945320000|2022-05-30 21:15:20|194.09|191.99|194.24|192.14|194.24|192.14|194.09|191.99|8
1653945330000|2022-05-30 21:15:30|194.25|192.15|194.23|192.13|194.25|192.15|194.23|192.13|4
1653945340000|2022-05-30 21:15:40|194.18|192.08|194.3|192.2|194.31|192.21|194.18|192.08|12
1653945350000|2022-05-30 21:15:50|194.31|192.21|194.29|192.19|194.31|192.21|194.28|192.18|10
1653945360000|2022-05-30 21:16:00|194.3|192.2|194.34|192.24|194.34|192.24|194.3|192.2|17
1653945370000|2022-05-30 21:16:10|194.36|192.26|194.35|192.25|194.37|192.27|194.34|192.24|7
1653945380000|2022-05-30 21:16:20|194.36|192.26|194.36|192.26|194.36|192.26|194.36|192.26|1
1653945390000|2022-05-30 21:16:30|194.37|192.27|194.43|192.33|194.43|192.33|194.37|192.27|6
1653945400000|2022-05-30 21:16:40|194.44|192.34|194.42|192.32|194.44|192.34|194.42|192.32|2
1653945410000|2022-05-30 21:16:50|194.43|192.33|194.45|192.35|194.47|192.37|194.43|192.33|4
1653945420000|2022-05-30 21:17:00|194.44|192.34|194.45|192.35|194.45|192.35|194.44|192.34|2
1653945430000|2022-05-30 21:17:10|194.44|192.34|194.59|192.49|194.59|192.49|194.44|192.34|22
1653945440000|2022-05-30 21:17:20|194.6|192.5|194.88|192.78|194.89|192.79|194.58|192.48|31
1653945450000|2022-05-30 21:17:30|194.89|192.79|194.77|192.67|195|192.9|194.77|192.67|30
1653945460000|2022-05-30 21:17:40|194.78|192.68|195.07|192.97|195.13|193.03|194.78|192.68|27
1653945470000|2022-05-30 21:17:50|195.04|192.94|195.22|193.12|195.26|193.16|195.04|192.94|36
1653945480000|2022-05-30 21:18:00|195.27|193.17|195.45|193.35|195.45|193.35|195.16|193.06|35
1653945490000|2022-05-30 21:18:10|195.46|193.36|195.81|193.71|195.92|193.82|195.46|193.36|34
1653945500000|2022-05-30 21:18:20|195.88|193.78|195.92|193.82|196.04|193.94|195.86|193.76|25
1653945510000|2022-05-30 21:18:30|195.91|193.81|196.01|193.91|196.09|193.99|195.91|193.81|31
1653945520000|2022-05-30 21:18:40|196.03|193.93|196.04|193.94|196.06|193.96|195.99|193.89|21
1653945530000|2022-05-30 21:18:50|196.05|193.95|196.07|193.97|196.08|193.98|196.01|193.91|20
1653945540000|2022-05-30 21:19:00|196.04|193.94|196.11|194.01|196.11|194.01|196.03|193.93|14
1653945550000|2022-05-30 21:19:10|196.09|193.99|196.06|193.96|196.13|194.03|196.06|193.96|24
1653945560000|2022-05-30 21:19:20|196.07|193.97|196.22|194.12|196.23|194.13|196.06|193.96|14
1653945570000|2022-05-30 21:19:30|196.23|194.13|196.22|194.12|196.23|194.13|196.22|194.12|2
1653945580000|2022-05-30 21:19:40|196.23|194.13|196.19|194.09|196.25|194.15|196.19|194.09|13
1653945590000|2022-05-30 21:19:50|196.2|194.1|196.28|194.18|196.3|194.2|196.2|194.1|24
1653945600000|2022-05-30 21:20:00|196.31|194.21|196.23|194.13|196.31|194.21|196.23|194.13|13
1653945610000|2022-05-30 21:20:10|196.24|194.14|196.21|194.11|196.25|194.15|196.13|194.03|10
1653945620000|2022-05-30 21:20:20|196.23|194.13|196.3|194.2|196.3|194.2|196.23|194.13|10
1653945630000|2022-05-30 21:20:30|196.31|194.21|196.52|194.42|196.52|194.42|196.29|194.19|24
1653945640000|2022-05-30 21:20:40|196.54|194.44|196.64|194.54|196.67|194.57|196.54|194.44|30
1653945650000|2022-05-30 21:20:50|196.63|194.53|196.65|194.55|196.68|194.58|196.53|194.43|21
1653945660000|2022-05-30 21:21:00|196.66|194.56|196.64|194.54|196.66|194.56|196.58|194.48|20
1653945670000|2022-05-30 21:21:10|196.65|194.55|196.8|194.7|196.8|194.7|196.65|194.55|19
1653945680000|2022-05-30 21:21:20|196.77|194.67|196.82|194.72|196.87|194.77|196.77|194.67|20
1653945690000|2022-05-30 21:21:30|196.81|194.71|196.83|194.73|196.88|194.78|196.81|194.71|17
1653945700000|2022-05-30 21:21:40|196.84|194.74|196.91|194.81|196.92|194.82|196.81|194.71|14
1653945710000|2022-05-30 21:21:50|196.9|194.8|197.08|194.98|197.08|194.98|196.9|194.8|10
1653945720000|2022-05-30 21:22:00|197.09|194.99|199.06|196.96|199.06|196.96|197.05|194.95|38
1653945730000|2022-05-30 21:22:10|199.04|196.94|198.85|196.75|199.11|197.01|198.85|196.75|33
1653945740000|2022-05-30 21:22:20|198.86|196.76|199.09|196.99|199.09|196.99|198.84|196.74|22
1653945750000|2022-05-30 21:22:30|199.13|197.03|200.05|197.95|200.05|197.95|199.13|197.03|36
1653945760000|2022-05-30 21:22:40|199.99|197.89|200|197.9|200.22|198.12|199.96|197.86|33
1653945770000|2022-05-30 21:22:50|199.98|197.88|199.6|197.5|200.17|198.07|199.6|197.5|27
1653945780000|2022-05-30 21:23:00|199.58|197.48|199.14|197.04|199.59|197.49|199.07|196.97|33
1653945790000|2022-05-30 21:23:10|199.13|197.03|199.64|197.54|199.64|197.54|199.08|196.98|27
1653945800000|2022-05-30 21:23:20|199.63|197.53|199.45|197.35|199.63|197.53|199.44|197.34|24
1653945810000|2022-05-30 21:23:30|199.42|197.32|199.17|197.07|199.42|197.32|199.14|197.04|32
1653945820000|2022-05-30 21:23:40|199.18|197.08|199.13|197.03|199.24|197.14|199.1|197|26
1653945830000|2022-05-30 21:23:50|199.12|197.02|198.9|196.8|199.12|197.02|198.89|196.79|26
1653945840000|2022-05-30 21:24:00|198.89|196.79|198.84|196.74|198.92|196.82|198.84|196.74|17
1653945850000|2022-05-30 21:24:10|198.87|196.77|198.83|196.73|198.87|196.77|198.76|196.66|20
1653945860000|2022-05-30 21:24:20|198.79|196.69|198.71|196.61|198.79|196.69|198.63|196.53|16
1653945870000|2022-05-30 21:24:30|198.79|196.69|198.76|196.66|198.86|196.76|198.72|196.62|24
1653945880000|2022-05-30 21:24:40|198.75|196.65|198.73|196.63|198.8|196.7|198.71|196.61|19
1653945890000|2022-05-30 21:24:50|198.74|196.64|198.68|196.58|198.77|196.67|198.68|196.58|15
1653945900000|2022-05-30 21:25:00|198.64|196.54|198.43|196.33|198.64|196.54|198.42|196.32|19
1653945910000|2022-05-30 21:25:10|198.41|196.31|198.12|196.02|198.41|196.31|198.11|196.01|22
1653945920000|2022-05-30 21:25:20|198.11|196.01|198.03|195.93|198.11|196.01|197.98|195.88|13
1653945930000|2022-05-30 21:25:30|198.02|195.92|198.03|195.93|198.03|195.93|197.99|195.89|14
1653945940000|2022-05-30 21:25:40|198.02|195.92|198.1|196|198.13|196.03|198.02|195.92|16
1653945950000|2022-05-30 21:25:50|198.09|195.99|198.05|195.95|198.1|196|198.02|195.92|10
1653945960000|2022-05-30 21:26:00|198.06|195.96|198.06|195.96|198.06|195.96|198.01|195.91|9
1653945970000|2022-05-30 21:26:10|198.05|195.95|197.96|195.86|198.05|195.95|197.96|195.86|10
1653945980000|2022-05-30 21:26:20|197.95|195.85|197.78|195.68|197.95|195.85|197.7|195.6|16
1653945990000|2022-05-30 21:26:30|197.79|195.69|197.74|195.64|197.79|195.69|197.73|195.63|7
1653946000000|2022-05-30 21:26:40|197.72|195.62|197.72|195.62|197.72|195.62|197.72|195.62|1
1653946010000|2022-05-30 21:26:50|197.7|195.6|197.8|195.7|197.82|195.72|197.68|195.58|8
1653946020000|2022-05-30 21:27:00|197.79|195.69|197.79|195.69|197.79|195.69|197.79|195.69|1
1653946030000|2022-05-30 21:27:10|197.81|195.71|198.01|195.91|198.01|195.91|197.81|195.71|11
1653946050000|2022-05-30 21:27:30|198|195.9|197.98|195.88|198.01|195.91|197.98|195.88|4
1653946060000|2022-05-30 21:27:40|197.94|195.84|197.82|195.72|197.94|195.84|197.82|195.72|11
1653946070000|2022-05-30 21:27:50|197.81|195.71|197.81|195.71|197.81|195.71|197.81|195.71|1
1653946080000|2022-05-30 21:28:00|197.82|195.72|197.73|195.63|197.82|195.72|197.73|195.63|5
1653946090000|2022-05-30 21:28:10|197.72|195.62|197.71|195.61|197.72|195.62|197.71|195.61|2
1653946100000|2022-05-30 21:28:20|197.7|195.6|197.58|195.48|197.7|195.6|197.58|195.48|13
1653946110000|2022-05-30 21:28:30|197.59|195.49|197.32|195.22|197.65|195.55|197.32|195.22|17
1653946120000|2022-05-30 21:28:40|197.31|195.21|197.23|195.13|197.31|195.21|197.19|195.09|10
1653946130000|2022-05-30 21:28:50|197.25|195.15|197.23|195.13|197.27|195.17|197.23|195.13|6
1653946140000|2022-05-30 21:29:00|197.22|195.12|197.14|195.04|197.22|195.12|197.14|195.04|8
1653946150000|2022-05-30 21:29:10|197.17|195.07|197.18|195.08|197.2|195.1|197.14|195.04|5
1653946160000|2022-05-30 21:29:20|197.19|195.09|197.16|195.06|197.24|195.14|197.14|195.04|17
1653946170000|2022-05-30 21:29:30|197.14|195.04|197.1|195|197.2|195.1|197.1|195|14
1653946180000|2022-05-30 21:29:40|197.2|195.1|197.01|194.91|197.2|195.1|196.96|194.86|9
1653946190000|2022-05-30 21:29:50|196.99|194.89|196.97|194.87|196.99|194.89|196.93|194.83|16
1653946200000|2022-05-30 21:30:00|196.96|194.86|196.97|194.87|197.02|194.92|196.95|194.85|7
1653946210000|2022-05-30 21:30:10|196.98|194.88|197|194.9|197.01|194.91|196.98|194.88|5
1653946220000|2022-05-30 21:30:20|197.01|194.91|197.09|194.99|197.11|195.01|197.01|194.91|10
1653946230000|2022-05-30 21:30:30|197.1|195|197.11|195.01|197.15|195.05|197.1|195|12
1653946240000|2022-05-30 21:30:40|197.12|195.02|197.09|194.99|197.13|195.03|197.09|194.99|12
1653946250000|2022-05-30 21:30:50|197.11|195.01|197.07|194.97|197.12|195.02|197.06|194.96|7
1653946260000|2022-05-30 21:31:00|197.06|194.96|196.98|194.88|197.07|194.97|196.98|194.88|14
1653946270000|2022-05-30 21:31:10|196.97|194.87|196.89|194.79|196.97|194.87|196.89|194.79|7
1653946280000|2022-05-30 21:31:20|196.88|194.78|196.87|194.77|196.88|194.78|196.79|194.69|13
1653946290000|2022-05-30 21:31:30|196.88|194.78|196.92|194.82|196.92|194.82|196.87|194.77|8
1653946300000|2022-05-30 21:31:40|196.91|194.81|196.94|194.84|196.94|194.84|196.91|194.81|8
1653946310000|2022-05-30 21:31:50|196.95|194.85|196.98|194.88|196.98|194.88|196.95|194.85|3
1653946320000|2022-05-30 21:32:00|196.97|194.87|197.09|194.99|197.11|195.01|196.97|194.87|15
1653946330000|2022-05-30 21:32:10|197.1|195|197.12|195.02|197.12|195.02|197.1|195|5
1653946340000|2022-05-30 21:32:20|197.11|195.01|197.06|194.96|197.11|195.01|197.06|194.96|4
1653946350000|2022-05-30 21:32:30|197.05|194.95|197.13|195.03|197.13|195.03|197.05|194.95|7
1653946360000|2022-05-30 21:32:40|197.15|195.05|197.14|195.04|197.15|195.05|197.1|195|7
1653946370000|2022-05-30 21:32:50|197.15|195.05|197.14|195.04|197.15|195.05|197.14|195.04|2
1653946380000|2022-05-30 21:33:00|197.13|195.03|197.11|195.01|197.13|195.03|197.11|195.01|2
1653946390000|2022-05-30 21:33:10|197.08|194.98|197.06|194.96|197.08|194.98|197.06|194.96|3
1653946400000|2022-05-30 21:33:20|197.05|194.95|197.02|194.92|197.05|194.95|197.02|194.92|3
1653946410000|2022-05-30 21:33:30|197.01|194.91|197|194.9|197.04|194.94|197|194.9|6
1653946420000|2022-05-30 21:33:40|197.01|194.91|197.01|194.91|197.01|194.91|197.01|194.91|1
1653946430000|2022-05-30 21:33:50|197|194.9|197|194.9|197.03|194.93|196.98|194.88|5
1653946440000|2022-05-30 21:34:00|196.99|194.89|196.99|194.89|196.99|194.89|196.99|194.89|1
1653946450000|2022-05-30 21:34:10|196.97|194.87|197.05|194.95|197.08|194.98|196.96|194.86|13
1653946460000|2022-05-30 21:34:20|197.01|194.91|197.03|194.93|197.04|194.94|197.01|194.91|3
1653946470000|2022-05-30 21:34:30|197.05|194.95|197.04|194.94|197.05|194.95|197.04|194.94|2
1653946480000|2022-05-30 21:34:40|197.06|194.96|197.09|194.99|197.1|195|197.06|194.96|10
1653946490000|2022-05-30 21:34:50|197.1|195|197.09|194.99|197.1|195|197.08|194.98|4
1653946500000|2022-05-30 21:35:00|197.08|194.98|197.04|194.94|197.08|194.98|197.03|194.93|11
1653946510000|2022-05-30 21:35:10|197.03|194.93|197.02|194.92|197.03|194.93|197.02|194.92|4
1653946520000|2022-05-30 21:35:20|197.03|194.93|197.02|194.92|197.03|194.93|197.02|194.92|2
1653946530000|2022-05-30 21:35:30|197.01|194.91|197.01|194.91|197.02|194.92|197.01|194.91|3
1653946540000|2022-05-30 21:35:40|197.02|194.92|196.98|194.88|197.02|194.92|196.98|194.88|6
1653946550000|2022-05-30 21:35:50|196.97|194.87|196.96|194.86|196.97|194.87|196.96|194.86|4
1653946560000|2022-05-30 21:36:00|196.97|194.87|196.96|194.86|196.97|194.87|196.96|194.86|4
1653946570000|2022-05-30 21:36:10|196.97|194.87|196.97|194.87|196.98|194.88|196.97|194.87|3
1653946580000|2022-05-30 21:36:20|196.96|194.86|196.96|194.86|196.98|194.88|196.96|194.86|9
1653946590000|2022-05-30 21:36:30|196.95|194.85|196.94|194.84|196.96|194.86|196.94|194.84|8
1653946600000|2022-05-30 21:36:40|196.93|194.83|196.81|194.71|196.93|194.83|196.81|194.71|20
1653946610000|2022-05-30 21:36:50|196.82|194.72|196.73|194.63|196.82|194.72|196.72|194.62|12
1653946620000|2022-05-30 21:37:00|196.72|194.62|196.74|194.64|196.74|194.64|196.72|194.62|4
1653946630000|2022-05-30 21:37:10|196.73|194.63|196.73|194.63|196.73|194.63|196.71|194.61|6
1653946640000|2022-05-30 21:37:20|196.72|194.62|196.73|194.63|196.73|194.63|196.71|194.61|8
1653946650000|2022-05-30 21:37:30|196.72|194.62|196.78|194.68|196.78|194.68|196.72|194.62|6
1653946660000|2022-05-30 21:37:40|196.77|194.67|196.75|194.65|196.78|194.68|196.74|194.64|17
1653946670000|2022-05-30 21:37:50|196.78|194.68|196.82|194.72|196.84|194.74|196.78|194.68|10
1653946680000|2022-05-30 21:38:00|196.83|194.73|196.8|194.7|196.83|194.73|196.8|194.7|12
1653946690000|2022-05-30 21:38:10|196.79|194.69|196.8|194.7|196.81|194.71|196.79|194.69|8
1653946700000|2022-05-30 21:38:20|196.81|194.71|196.8|194.7|196.81|194.71|196.79|194.69|10
1653946710000|2022-05-30 21:38:30|196.79|194.69|196.79|194.69|196.8|194.7|196.79|194.69|5
1653946720000|2022-05-30 21:38:40|196.8|194.7|196.79|194.69|196.8|194.7|196.79|194.69|8
1653946740000|2022-05-30 21:39:00|196.78|194.68|196.6|194.5|196.78|194.68|196.58|194.48|10
1653946750000|2022-05-30 21:39:10|196.59|194.49|196.58|194.48|196.6|194.5|196.58|194.48|8
1653946760000|2022-05-30 21:39:20|196.57|194.47|196.58|194.48|196.59|194.49|196.57|194.47|8
1653946770000|2022-05-30 21:39:30|196.59|194.49|196.58|194.48|196.59|194.49|196.58|194.48|2
1653946780000|2022-05-30 21:39:40|196.57|194.47|196.57|194.47|196.58|194.48|196.57|194.47|5
1653946790000|2022-05-30 21:39:50|196.56|194.46|196.46|194.36|196.57|194.47|196.45|194.35|21
1653946800000|2022-05-30 21:40:00|196.45|194.35|196.44|194.34|196.46|194.36|196.44|194.34|22
1653946810000|2022-05-30 21:40:10|196.45|194.35|196.44|194.34|196.45|194.35|196.43|194.33|4
1653946820000|2022-05-30 21:40:20|196.43|194.33|196.33|194.23|196.43|194.33|196.33|194.23|8
1653946830000|2022-05-30 21:40:30|196.34|194.24|196.37|194.27|196.37|194.27|196.34|194.24|9
1653946840000|2022-05-30 21:40:40|196.36|194.26|196.36|194.26|196.36|194.26|196.36|194.26|1
1653946850000|2022-05-30 21:40:50|196.37|194.27|196.2|194.1|196.37|194.27|196.2|194.1|10
1653946860000|2022-05-30 21:41:00|196.19|194.09|196.16|194.06|196.22|194.12|196.16|194.06|19
1653946870000|2022-05-30 21:41:10|196.18|194.08|196.15|194.05|196.2|194.1|196.14|194.04|13
1653946880000|2022-05-30 21:41:20|196.14|194.04|196.12|194.02|196.14|194.04|196.1|194|6
1653946890000|2022-05-30 21:41:30|196.13|194.03|196.13|194.03|196.13|194.03|196.12|194.02|3
1653946900000|2022-05-30 21:41:40|196.12|194.02|196.05|193.95|196.14|194.04|196.05|193.95|7
1653946910000|2022-05-30 21:41:50|196.06|193.96|196.07|193.97|196.07|193.97|196.05|193.95|12
1653946920000|2022-05-30 21:42:00|196.08|193.98|196.05|193.95|196.08|193.98|196.05|193.95|6
1653946930000|2022-05-30 21:42:10|196.04|193.94|196.04|193.94|196.04|193.94|196.03|193.93|3
1653946940000|2022-05-30 21:42:20|196.05|193.95|196.06|193.96|196.06|193.96|196.05|193.95|2
1653946950000|2022-05-30 21:42:30|196.07|193.97|196.07|193.97|196.07|193.97|196.07|193.97|1
1653946960000|2022-05-30 21:42:40|196.06|193.96|196.06|193.96|196.06|193.96|196.05|193.95|3
1653946970000|2022-05-30 21:42:50|196.05|193.95|196.07|193.97|196.07|193.97|196.05|193.95|6
1653946980000|2022-05-30 21:43:00|196.06|193.96|196.04|193.94|196.06|193.96|196.04|193.94|7
1653946990000|2022-05-30 21:43:10|196.05|193.95|196.02|193.92|196.05|193.95|196.01|193.91|5
1653947000000|2022-05-30 21:43:20|196.01|193.91|196.01|193.91|196.03|193.93|196.01|193.91|16
1653947020000|2022-05-30 21:43:40|196|193.9|196.05|193.95|196.05|193.95|196|193.9|4
1653947030000|2022-05-30 21:43:50|196.06|193.96|196.12|194.02|196.12|194.02|196.05|193.95|8
1653947040000|2022-05-30 21:44:00|196.13|194.03|196.14|194.04|196.14|194.04|196.11|194.01|8
1653947050000|2022-05-30 21:44:10|196.15|194.05|196.14|194.04|196.15|194.05|196.14|194.04|4
1653947060000|2022-05-30 21:44:20|196.16|194.06|196.14|194.04|196.16|194.06|196.14|194.04|5
1653947070000|2022-05-30 21:44:30|196.11|194.01|196.09|193.99|196.11|194.01|196.08|193.98|3
1653947080000|2022-05-30 21:44:40|196.08|193.98|196.07|193.97|196.09|193.99|196.07|193.97|8
1653947090000|2022-05-30 21:44:50|196.08|193.98|196.08|193.98|196.08|193.98|196.08|193.98|1
1653947100000|2022-05-30 21:45:00|196.09|193.99|196.12|194.02|196.13|194.03|196.09|193.99|5
1653947110000|2022-05-30 21:45:10|196.11|194.01|196.04|193.94|196.11|194.01|196.02|193.92|9
1653947120000|2022-05-30 21:45:20|196.02|193.92|196.03|193.93|196.04|193.94|196.02|193.92|6
1653947130000|2022-05-30 21:45:30|196.02|193.92|196.03|193.93|196.05|193.95|196.02|193.92|5
1653947140000|2022-05-30 21:45:40|196.04|193.94|195.99|193.89|196.04|193.94|195.99|193.89|10
1653947150000|2022-05-30 21:45:50|196|193.9|195.98|193.88|196|193.9|195.98|193.88|3
1653947160000|2022-05-30 21:46:00|195.96|193.86|195.97|193.87|195.98|193.88|195.95|193.85|11
1653947180000|2022-05-30 21:46:20|195.96|193.86|195.95|193.85|195.97|193.87|195.95|193.85|4
1653947190000|2022-05-30 21:46:30|195.96|193.86|195.87|193.77|195.97|193.87|195.87|193.77|11
1653947200000|2022-05-30 21:46:40|195.88|193.78|195.74|193.64|195.88|193.78|195.73|193.63|17
1653947210000|2022-05-30 21:46:50|195.76|193.66|195.74|193.64|195.76|193.66|195.72|193.62|8
1653947220000|2022-05-30 21:47:00|195.75|193.65|195.67|193.57|195.75|193.65|195.65|193.55|11
1653947230000|2022-05-30 21:47:10|195.69|193.59|195.68|193.58|195.69|193.59|195.67|193.57|4
1653947240000|2022-05-30 21:47:20|195.75|193.65|195.81|193.71|195.81|193.71|195.72|193.62|16
1653947250000|2022-05-30 21:47:30|195.82|193.72|195.81|193.71|195.85|193.75|195.8|193.7|18
1653947260000|2022-05-30 21:47:40|195.8|193.7|195.79|193.69|195.82|193.72|195.7|193.6|23
1653947270000|2022-05-30 21:47:50|195.8|193.7|195.78|193.68|195.8|193.7|195.73|193.63|24
1653947280000|2022-05-30 21:48:00|195.79|193.69|195.76|193.66|195.8|193.7|195.7|193.6|22
1653947290000|2022-05-30 21:48:10|195.77|193.67|195.78|193.68|195.78|193.68|195.71|193.61|22
1653947300000|2022-05-30 21:48:20|195.77|193.67|195.78|193.68|195.78|193.68|195.77|193.67|2
1653947310000|2022-05-30 21:48:30|195.77|193.67|195.75|193.65|195.77|193.67|195.74|193.64|6
1653947320000|2022-05-30 21:48:40|195.77|193.67|195.79|193.69|195.81|193.71|195.77|193.67|6
1653947330000|2022-05-30 21:48:50|195.8|193.7|195.81|193.71|195.82|193.72|195.8|193.7|6
1653947340000|2022-05-30 21:49:00|195.8|193.7|195.75|193.65|195.8|193.7|195.72|193.62|14
1653947350000|2022-05-30 21:49:10|195.74|193.64|195.72|193.62|195.76|193.66|195.72|193.62|10
1653947360000|2022-05-30 21:49:20|195.73|193.63|195.73|193.63|195.73|193.63|195.72|193.62|3
1653947370000|2022-05-30 21:49:30|195.74|193.64|195.74|193.64|195.74|193.64|195.73|193.63|3
1653947380000|2022-05-30 21:49:40|195.73|193.63|195.76|193.66|195.79|193.69|195.73|193.63|12
1653947390000|2022-05-30 21:49:50|195.75|193.65|195.73|193.63|195.78|193.68|195.73|193.63|6
1653947400000|2022-05-30 21:50:00|195.74|193.64|195.71|193.61|195.78|193.68|195.71|193.61|15
1653947410000|2022-05-30 21:50:10|195.72|193.62|195.71|193.61|195.73|193.63|195.71|193.61|6
1653947420000|2022-05-30 21:50:20|195.72|193.62|195.71|193.61|195.72|193.62|195.7|193.6|5
1653947430000|2022-05-30 21:50:30|195.7|193.6|195.7|193.6|195.72|193.62|195.69|193.59|11
1653947440000|2022-05-30 21:50:40|195.71|193.61|195.68|193.58|195.71|193.61|195.68|193.58|5
1653947450000|2022-05-30 21:50:50|195.69|193.59|195.71|193.61|195.72|193.62|195.69|193.59|11
1653947460000|2022-05-30 21:51:00|195.72|193.62|195.72|193.62|195.72|193.62|195.71|193.61|3
1653947470000|2022-05-30 21:51:10|195.71|193.61|195.72|193.62|195.73|193.63|195.7|193.6|12
1653947480000|2022-05-30 21:51:20|195.71|193.61|195.69|193.59|195.71|193.61|195.69|193.59|5
1653947490000|2022-05-30 21:51:30|195.71|193.61|195.72|193.62|195.72|193.62|195.69|193.59|7
1653947500000|2022-05-30 21:51:40|195.71|193.61|195.85|193.75|195.85|193.75|195.71|193.61|21
1653947510000|2022-05-30 21:51:50|195.84|193.74|195.85|193.75|195.88|193.78|195.84|193.74|19
1653947520000|2022-05-30 21:52:00|195.84|193.74|195.79|193.69|195.84|193.74|195.79|193.69|11
1653947530000|2022-05-30 21:52:10|195.8|193.7|195.82|193.72|195.87|193.77|195.78|193.68|20
1653947540000|2022-05-30 21:52:20|195.81|193.71|195.81|193.71|195.82|193.72|195.78|193.68|15
1653947550000|2022-05-30 21:52:30|195.82|193.72|195.86|193.76|195.86|193.76|195.82|193.72|5
1653947560000|2022-05-30 21:52:40|195.84|193.74|195.85|193.75|195.86|193.76|195.83|193.73|4
1653947570000|2022-05-30 21:52:50|195.86|193.76|195.85|193.75|195.86|193.76|195.84|193.74|3
1653947580000|2022-05-30 21:53:00|195.84|193.74|195.87|193.77|195.87|193.77|195.84|193.74|3
1653947590000|2022-05-30 21:53:10|195.86|193.76|195.87|193.77|195.87|193.77|195.86|193.76|2
1653947610000|2022-05-30 21:53:30|195.85|193.75|195.84|193.74|195.86|193.76|195.83|193.73|6
1653947620000|2022-05-30 21:53:40|195.85|193.75|195.83|193.73|195.85|193.75|195.83|193.73|7
1653947630000|2022-05-30 21:53:50|195.84|193.74|195.85|193.75|195.86|193.76|195.84|193.74|4
1653947640000|2022-05-30 21:54:00|195.84|193.74|195.85|193.75|195.85|193.75|195.84|193.74|4
1653947650000|2022-05-30 21:54:10|195.86|193.76|195.85|193.75|195.86|193.76|195.85|193.75|4
1653947660000|2022-05-30 21:54:20|195.86|193.76|195.84|193.74|195.87|193.77|195.84|193.74|5
1653947670000|2022-05-30 21:54:30|195.85|193.75|195.86|193.76|195.86|193.76|195.84|193.74|4
1653947680000|2022-05-30 21:54:40|195.85|193.75|195.85|193.75|195.85|193.75|195.85|193.75|1
1653947690000|2022-05-30 21:54:50|195.86|193.76|195.88|193.78|195.89|193.79|195.86|193.76|10
1653947700000|2022-05-30 21:55:00|195.91|193.81|195.98|193.88|196.01|193.91|195.91|193.81|15
1653947710000|2022-05-30 21:55:10|196|193.9|196|193.9|196.01|193.91|195.98|193.88|10
1653947720000|2022-05-30 21:55:20|196.01|193.91|196.05|193.95|196.05|193.95|196|193.9|6
1653947730000|2022-05-30 21:55:30|196.06|193.96|196.12|194.02|196.12|194.02|196.05|193.95|9
1653947740000|2022-05-30 21:55:40|196.13|194.03|196.17|194.07|196.17|194.07|196.11|194.01|20
1653947750000|2022-05-30 21:55:50|196.18|194.08|196.2|194.1|196.2|194.1|196.17|194.07|13
1653947760000|2022-05-30 21:56:00|196.19|194.09|196.19|194.09|196.21|194.11|196.18|194.08|14
1653947770000|2022-05-30 21:56:10|196.2|194.1|196.3|194.2|196.3|194.2|196.2|194.1|11
1653947780000|2022-05-30 21:56:20|196.29|194.19|196.29|194.19|196.29|194.19|196.28|194.18|7
1653947790000|2022-05-30 21:56:30|196.28|194.18|196.36|194.26|196.36|194.26|196.28|194.18|5
1653947800000|2022-05-30 21:56:40|196.37|194.27|196.41|194.31|196.42|194.32|196.37|194.27|8
1653947810000|2022-05-30 21:56:50|196.38|194.28|196.39|194.29|196.4|194.3|196.37|194.27|7
1653947820000|2022-05-30 21:57:00|196.4|194.3|196.59|194.49|196.6|194.5|196.38|194.28|25
1653947830000|2022-05-30 21:57:10|196.6|194.5|196.61|194.51|196.61|194.51|196.57|194.47|16
1653947840000|2022-05-30 21:57:20|196.62|194.52|197.02|194.92|197.02|194.92|196.61|194.51|28
1653947850000|2022-05-30 21:57:30|197.07|194.97|196.87|194.77|197.08|194.98|196.82|194.72|24
1653947860000|2022-05-30 21:57:40|196.86|194.76|196.9|194.8|196.94|194.84|196.86|194.76|21
1653947870000|2022-05-30 21:57:50|196.91|194.81|196.94|194.84|196.96|194.86|196.9|194.8|19
1653947880000|2022-05-30 21:58:00|196.92|194.82|196.95|194.85|196.95|194.85|196.87|194.77|24
1653947890000|2022-05-30 21:58:10|196.94|194.84|196.97|194.87|197.02|194.92|196.92|194.82|23
1653947900000|2022-05-30 21:58:20|196.98|194.88|197.08|194.98|197.08|194.98|196.98|194.88|20
1653947910000|2022-05-30 21:58:30|197.09|194.99|197.04|194.94|197.09|194.99|197.03|194.93|18
1653947920000|2022-05-30 21:58:40|197.03|194.93|197.07|194.97|197.07|194.97|197.03|194.93|12
1653947930000|2022-05-30 21:58:50|197.06|194.96|197.09|194.99|197.09|194.99|197.06|194.96|14
1653947940000|2022-05-30 21:59:00|197.1|195|197.06|194.96|197.1|195|196.99|194.89|22
1653947950000|2022-05-30 21:59:10|197.05|194.95|197.08|194.98|197.09|194.99|197.04|194.94|17
1653947960000|2022-05-30 21:59:20|197.09|194.99|197.05|194.95|197.1|195|197.04|194.94|13
1653947970000|2022-05-30 21:59:30|197.04|194.94|197.06|194.96|197.07|194.97|197.04|194.94|8
1653947980000|2022-05-30 21:59:40|197.07|194.97|197.1|195|197.12|195.02|197.06|194.96|12
1653947990000|2022-05-30 21:59:50|197.11|195.01|197.19|195.09|197.19|195.09|197.1|195|9
1653948000000|2022-05-30 22:00:00|197.17|195.07|197.51|195.41|197.51|195.41|197.16|195.06|27
1653948010000|2022-05-30 22:00:10|197.6|195.5|197.62|195.52|197.66|195.56|197.53|195.43|23
1653948020000|2022-05-30 22:00:20|197.67|195.57|197.65|195.55|197.72|195.62|197.61|195.51|27
1653948030000|2022-05-30 22:00:30|197.64|195.54|197.72|195.62|197.75|195.65|197.62|195.52|20
1653948040000|2022-05-30 22:00:40|197.77|195.67|197.7|195.6|197.79|195.69|197.69|195.59|17
1653948050000|2022-05-30 22:00:50|197.72|195.62|197.63|195.53|197.72|195.62|197.63|195.53|11
1653948060000|2022-05-30 22:01:00|197.61|195.51|197.48|195.38|197.64|195.54|197.44|195.34|20
1653948070000|2022-05-30 22:01:10|197.49|195.39|197.38|195.28|197.49|195.39|197.38|195.28|22
1653948080000|2022-05-30 22:01:20|197.37|195.27|197.4|195.3|197.4|195.3|197.34|195.24|21
1653948090000|2022-05-30 22:01:30|197.39|195.29|197.46|195.36|197.48|195.38|197.38|195.28|16
1653948100000|2022-05-30 22:01:40|197.47|195.37|197.4|195.3|197.47|195.37|197.36|195.26|11
1653948110000|2022-05-30 22:01:50|197.41|195.31|197.31|195.21|197.42|195.32|197.31|195.21|9
1653948120000|2022-05-30 22:02:00|197.3|195.2|197.16|195.06|197.32|195.22|197.16|195.06|19
1653948130000|2022-05-30 22:02:10|197.15|195.05|197.26|195.16|197.26|195.16|197.08|194.98|12
1653948140000|2022-05-30 22:02:20|197.29|195.19|197.15|195.05|197.29|195.19|197.14|195.04|21
1653948150000|2022-05-30 22:02:30|197.14|195.04|196.92|194.82|197.15|195.05|196.9|194.8|22
1653948160000|2022-05-30 22:02:40|196.91|194.81|196.98|194.88|196.98|194.88|196.87|194.77|24
1653948170000|2022-05-30 22:02:50|196.99|194.89|197.02|194.92|197.12|195.02|196.96|194.86|27
1653948180000|2022-05-30 22:03:00|197.01|194.91|197|194.9|197.07|194.97|196.93|194.83|26
1653948190000|2022-05-30 22:03:10|197.01|194.91|196.92|194.82|197.03|194.93|196.9|194.8|18
1653948200000|2022-05-30 22:03:20|196.91|194.81|196.89|194.79|196.94|194.84|196.87|194.77|19
1653948210000|2022-05-30 22:03:30|196.91|194.81|196.93|194.83|196.96|194.86|196.89|194.79|14
1653948220000|2022-05-30 22:03:40|196.9|194.8|196.93|194.83|196.93|194.83|196.9|194.8|10
1653948230000|2022-05-30 22:03:50|196.92|194.82|196.92|194.82|196.93|194.83|196.92|194.82|7
1653948240000|2022-05-30 22:04:00|196.91|194.81|196.68|194.58|196.91|194.81|196.68|194.58|14
1653948250000|2022-05-30 22:04:10|196.69|194.59|196.72|194.62|196.74|194.64|196.69|194.59|13
1653948260000|2022-05-30 22:04:20|196.71|194.61|196.71|194.61|196.72|194.62|196.71|194.61|7
1653948270000|2022-05-30 22:04:30|196.7|194.6|196.66|194.56|196.72|194.62|196.66|194.56|10
1653948280000|2022-05-30 22:04:40|196.67|194.57|196.64|194.54|196.67|194.57|196.64|194.54|4
1653948290000|2022-05-30 22:04:50|196.65|194.55|196.61|194.51|196.65|194.55|196.61|194.51|4
1653948300000|2022-05-30 22:05:00|196.6|194.5|196.47|194.37|196.6|194.5|196.44|194.34|16
1653948310000|2022-05-30 22:05:10|196.5|194.4|196.51|194.41|196.53|194.43|196.47|194.37|14
1653948320000|2022-05-30 22:05:20|196.5|194.4|196.45|194.35|196.51|194.41|196.44|194.34|18
1653948330000|2022-05-30 22:05:30|196.46|194.36|196.49|194.39|196.49|194.39|196.43|194.33|8
1653948340000|2022-05-30 22:05:40|196.47|194.37|196.68|194.58|196.68|194.58|196.42|194.32|16
1653948350000|2022-05-30 22:05:50|196.66|194.56|196.67|194.57|196.69|194.59|196.66|194.56|12
1653948360000|2022-05-30 22:06:00|196.66|194.56|196.54|194.44|196.66|194.56|196.54|194.44|13
1653948370000|2022-05-30 22:06:10|196.55|194.45|196.53|194.43|196.56|194.46|196.5|194.4|19
1653948380000|2022-05-30 22:06:20|196.52|194.42|196.32|194.22|196.52|194.42|196.32|194.22|19
1653948390000|2022-05-30 22:06:30|196.33|194.23|196.46|194.36|196.48|194.38|196.3|194.2|29
1653948400000|2022-05-30 22:06:40|196.47|194.37|196.48|194.38|196.53|194.43|196.47|194.37|11
1653948410000|2022-05-30 22:06:50|196.47|194.37|196.46|194.36|196.49|194.39|196.45|194.35|9
1653948420000|2022-05-30 22:07:00|196.43|194.33|196.39|194.29|196.46|194.36|196.37|194.27|17
1653948430000|2022-05-30 22:07:10|196.38|194.28|196.37|194.27|196.39|194.29|196.36|194.26|19
1653948440000|2022-05-30 22:07:20|196.36|194.26|196.48|194.38|196.48|194.38|196.36|194.26|20
1653948450000|2022-05-30 22:07:30|196.52|194.42|196.61|194.51|196.68|194.58|196.52|194.42|26
1653948460000|2022-05-30 22:07:40|196.6|194.5|196.68|194.58|196.68|194.58|196.59|194.49|13
1653948470000|2022-05-30 22:07:50|196.67|194.57|196.57|194.47|196.67|194.57|196.54|194.44|21
1653948480000|2022-05-30 22:08:00|196.56|194.46|196.34|194.24|196.56|194.46|196.32|194.22|17
1653948490000|2022-05-30 22:08:10|196.33|194.23|196.34|194.24|196.34|194.24|196.33|194.23|6
1653948500000|2022-05-30 22:08:20|196.38|194.28|196.39|194.29|196.39|194.29|196.38|194.28|4
1653948510000|2022-05-30 22:08:30|196.38|194.28|196.39|194.29|196.4|194.3|196.38|194.28|4
1653948520000|2022-05-30 22:08:40|196.38|194.28|196.36|194.26|196.38|194.28|196.33|194.23|9
1653948530000|2022-05-30 22:08:50|196.43|194.33|196.57|194.47|196.63|194.53|196.39|194.29|19
1653948540000|2022-05-30 22:09:00|196.58|194.48|196.49|194.39|196.58|194.48|196.45|194.35|9
1653948550000|2022-05-30 22:09:10|196.5|194.4|196.47|194.37|196.5|194.4|196.44|194.34|9
1653948560000|2022-05-30 22:09:20|196.48|194.38|196.49|194.39|196.49|194.39|196.47|194.37|8
1653948570000|2022-05-30 22:09:30|196.5|194.4|196.45|194.35|196.5|194.4|196.45|194.35|8
1653948580000|2022-05-30 22:09:40|196.44|194.34|196.4|194.3|196.45|194.35|196.4|194.3|3
1653948590000|2022-05-30 22:09:50|196.45|194.35|196.47|194.37|196.47|194.37|196.45|194.35|2
1653948600000|2022-05-30 22:10:00|196.42|194.32|196.42|194.32|196.43|194.33|196.42|194.32|3
1653948610000|2022-05-30 22:10:10|196.41|194.31|196.36|194.26|196.41|194.31|196.36|194.26|6
1653948620000|2022-05-30 22:10:20|196.31|194.21|196.28|194.18|196.31|194.21|196.27|194.17|8
1653948630000|2022-05-30 22:10:30|196.27|194.17|196.24|194.14|196.28|194.18|196.24|194.14|5
1653948640000|2022-05-30 22:10:40|196.26|194.16|196.05|193.95|196.26|194.16|196.03|193.93|10
1653948650000|2022-05-30 22:10:50|196.04|193.94|196.05|193.95|196.08|193.98|196.04|193.94|7
1653948660000|2022-05-30 22:11:00|196.03|193.93|196|193.9|196.03|193.93|195.99|193.89|9
1653948670000|2022-05-30 22:11:10|196.01|193.91|196.01|193.91|196.01|193.91|196|193.9|3
1653948680000|2022-05-30 22:11:20|196.02|193.92|196.02|193.92|196.02|193.92|196.02|193.92|1
1653948690000|2022-05-30 22:11:30|196.03|193.93|196.03|193.93|196.05|193.95|196.01|193.91|7
1653948700000|2022-05-30 22:11:40|196.02|193.92|195.89|193.79|196.04|193.94|195.88|193.78|11
1653948710000|2022-05-30 22:11:50|195.88|193.78|195.81|193.71|195.94|193.84|195.81|193.71|10
1653948720000|2022-05-30 22:12:00|195.8|193.7|195.69|193.59|195.8|193.7|195.67|193.57|14
1653948730000|2022-05-30 22:12:10|195.68|193.58|195.68|193.58|195.7|193.6|195.68|193.58|7
1653948740000|2022-05-30 22:12:20|195.69|193.59|195.69|193.59|195.7|193.6|195.69|193.59|3
1653948750000|2022-05-30 22:12:30|195.7|193.6|195.87|193.77|195.88|193.78|195.68|193.58|17
1653948760000|2022-05-30 22:12:40|195.9|193.8|195.97|193.87|195.99|193.89|195.89|193.79|13
1653948770000|2022-05-30 22:12:50|195.96|193.86|196.08|193.98|196.08|193.98|195.95|193.85|15
1653948780000|2022-05-30 22:13:00|196.06|193.96|196|193.9|196.07|193.97|195.99|193.89|15
1653948790000|2022-05-30 22:13:10|195.99|193.89|196.05|193.95|196.07|193.97|195.99|193.89|13
1653948800000|2022-05-30 22:13:20|196.04|193.94|196.04|193.94|196.06|193.96|196.02|193.92|7
1653948810000|2022-05-30 22:13:30|196.05|193.95|196.06|193.96|196.07|193.97|196.05|193.95|6
1653948820000|2022-05-30 22:13:40|196.07|193.97|196.05|193.95|196.08|193.98|196.05|193.95|5
1653948830000|2022-05-30 22:13:50|196.06|193.96|196.09|193.99|196.09|193.99|196.06|193.96|3
1653948840000|2022-05-30 22:14:00|196.08|193.98|195.99|193.89|196.08|193.98|195.98|193.88|13
1653948850000|2022-05-30 22:14:10|196|193.9|195.95|193.85|196|193.9|195.9|193.8|10
1653948860000|2022-05-30 22:14:20|195.94|193.84|195.93|193.83|195.94|193.84|195.92|193.82|7
1653948870000|2022-05-30 22:14:30|195.94|193.84|195.97|193.87|195.97|193.87|195.94|193.84|5
1653948880000|2022-05-30 22:14:40|195.96|193.86|195.96|193.86|195.97|193.87|195.96|193.86|3
1653948890000|2022-05-30 22:14:50|195.97|193.87|195.97|193.87|195.97|193.87|195.97|193.87|1
1653948900000|2022-05-30 22:15:00|195.96|193.86|195.94|193.84|195.96|193.86|195.89|193.79|10
1653948910000|2022-05-30 22:15:10|195.95|193.85|195.99|193.89|195.99|193.89|195.94|193.84|4
1653948920000|2022-05-30 22:15:20|196.01|193.91|196.08|193.98|196.09|193.99|196|193.9|14
1653948930000|2022-05-30 22:15:30|196.07|193.97|196.09|193.99|196.11|194.01|196.06|193.96|23
1653948940000|2022-05-30 22:15:40|196.1|194|196.11|194.01|196.11|194.01|196.1|194|2
1653948950000|2022-05-30 22:15:50|196.13|194.03|196.07|193.97|196.13|194.03|196.03|193.93|16
1653948960000|2022-05-30 22:16:00|196.06|193.96|196.05|193.95|196.08|193.98|196.05|193.95|8
1653948970000|2022-05-30 22:16:10|196.07|193.97|195.97|193.87|196.07|193.97|195.95|193.85|21
1653948980000|2022-05-30 22:16:20|195.99|193.89|195.98|193.88|196.03|193.93|195.98|193.88|13
1653948990000|2022-05-30 22:16:30|196|193.9|195.93|193.83|196|193.9|195.93|193.83|15
1653949000000|2022-05-30 22:16:40|195.92|193.82|195.96|193.86|195.97|193.87|195.92|193.82|12
1653949010000|2022-05-30 22:16:50|195.95|193.85|195.92|193.82|195.96|193.86|195.92|193.82|10
1653949020000|2022-05-30 22:17:00|195.91|193.81|195.91|193.81|195.94|193.84|195.91|193.81|10
1653949030000|2022-05-30 22:17:10|195.94|193.84|195.89|193.79|195.94|193.84|195.86|193.76|19
1653949040000|2022-05-30 22:17:20|195.87|193.77|195.81|193.71|195.88|193.78|195.81|193.71|22
1653949050000|2022-05-30 22:17:30|195.82|193.72|195.8|193.7|195.83|193.73|195.8|193.7|9
1653949060000|2022-05-30 22:17:40|195.83|193.73|195.45|193.35|195.83|193.73|195.37|193.27|25
1653949070000|2022-05-30 22:17:50|195.46|193.36|195.66|193.56|195.69|193.59|195.43|193.33|26
1653949080000|2022-05-30 22:18:00|195.68|193.58|195.6|193.5|195.7|193.6|195.59|193.49|26
1653949090000|2022-05-30 22:18:10|195.59|193.49|195.34|193.24|195.6|193.5|195.33|193.23|25
1653949100000|2022-05-30 22:18:20|195.31|193.21|195.25|193.15|195.34|193.24|195.24|193.14|22
1653949110000|2022-05-30 22:18:30|195.26|193.16|195.24|193.14|195.37|193.27|195.18|193.08|25
1653949120000|2022-05-30 22:18:40|195.31|193.21|195.45|193.35|195.45|193.35|195.28|193.18|20
1653949130000|2022-05-30 22:18:50|195.44|193.34|195.52|193.42|195.52|193.42|195.42|193.32|15
1653949140000|2022-05-30 22:19:00|195.51|193.41|195.4|193.3|195.51|193.41|195.4|193.3|15
1653949150000|2022-05-30 22:19:10|195.41|193.31|195.44|193.34|195.46|193.36|195.41|193.31|13
1653949160000|2022-05-30 22:19:20|195.43|193.33|195.47|193.37|195.48|193.38|195.41|193.31|12
1653949170000|2022-05-30 22:19:30|195.48|193.38|195.51|193.41|195.53|193.43|195.47|193.37|8
1653949180000|2022-05-30 22:19:40|195.5|193.4|195.51|193.41|195.54|193.44|195.46|193.36|11
1653949190000|2022-05-30 22:19:50|195.53|193.43|195.53|193.43|195.53|193.43|195.53|193.43|1
1653949200000|2022-05-30 22:20:00|195.51|193.41|195.39|193.29|195.51|193.41|195.39|193.29|6
1653949210000|2022-05-30 22:20:10|195.38|193.28|195.41|193.31|195.41|193.31|195.38|193.28|8
1653949220000|2022-05-30 22:20:20|195.4|193.3|195.42|193.32|195.42|193.32|195.4|193.3|5
1653949230000|2022-05-30 22:20:30|195.41|193.31|195.39|193.29|195.41|193.31|195.37|193.27|8
1653949240000|2022-05-30 22:20:40|195.38|193.28|195.37|193.27|195.39|193.29|195.37|193.27|6
1653949250000|2022-05-30 22:20:50|195.38|193.28|195.33|193.23|195.38|193.28|195.33|193.23|4
1653949260000|2022-05-30 22:21:00|195.32|193.22|195.5|193.4|195.52|193.42|195.32|193.22|11
1653949270000|2022-05-30 22:21:10|195.51|193.41|195.59|193.49|195.59|193.49|195.51|193.41|12
1653949280000|2022-05-30 22:21:20|195.6|193.5|195.7|193.6|195.7|193.6|195.55|193.45|12
1653949290000|2022-05-30 22:21:30|195.65|193.55|195.79|193.69|195.79|193.69|195.61|193.51|14
1653949300000|2022-05-30 22:21:40|195.8|193.7|195.88|193.78|195.94|193.84|195.8|193.7|17
1653949310000|2022-05-30 22:21:50|195.85|193.75|195.81|193.71|195.88|193.78|195.81|193.71|15
1653949320000|2022-05-30 22:22:00|195.82|193.72|195.82|193.72|195.88|193.78|195.82|193.72|11
1653949330000|2022-05-30 22:22:10|195.83|193.73|195.84|193.74|195.85|193.75|195.83|193.73|3
1653949340000|2022-05-30 22:22:20|195.85|193.75|195.94|193.84|195.94|193.84|195.81|193.71|12
1653949350000|2022-05-30 22:22:30|195.93|193.83|195.9|193.8|195.94|193.84|195.89|193.79|6
1653949360000|2022-05-30 22:22:40|195.91|193.81|196|193.9|196|193.9|195.9|193.8|14
1653949370000|2022-05-30 22:22:50|196.01|193.91|196.03|193.93|196.03|193.93|196|193.9|7
1653949380000|2022-05-30 22:23:00|196|193.9|196|193.9|196.01|193.91|195.93|193.83|9
1653949390000|2022-05-30 22:23:10|196.01|193.91|196|193.9|196.01|193.91|196|193.9|4
1653949410000|2022-05-30 22:23:30|195.96|193.86|195.82|193.72|195.96|193.86|195.8|193.7|16
1653949420000|2022-05-30 22:23:40|195.83|193.73|195.88|193.78|195.89|193.79|195.83|193.73|11
1653949430000|2022-05-30 22:23:50|195.87|193.77|195.87|193.77|195.89|193.79|195.85|193.75|9
1653949440000|2022-05-30 22:24:00|195.88|193.78|195.87|193.77|195.89|193.79|195.87|193.77|6
1653949450000|2022-05-30 22:24:10|195.88|193.78|195.89|193.79|195.9|193.8|195.87|193.77|8
1653949460000|2022-05-30 22:24:20|195.87|193.77|195.9|193.8|195.9|193.8|195.87|193.77|5
1653949470000|2022-05-30 22:24:30|195.91|193.81|195.99|193.89|195.99|193.89|195.91|193.81|7
1653949480000|2022-05-30 22:24:40|195.98|193.88|195.99|193.89|196.02|193.92|195.95|193.85|15
1653949490000|2022-05-30 22:24:50|196|193.9|195.96|193.86|196|193.9|195.96|193.86|3
1653949500000|2022-05-30 22:25:00|195.97|193.87|196|193.9|196|193.9|195.96|193.86|15
1653949510000|2022-05-30 22:25:10|196.01|193.91|195.99|193.89|196.02|193.92|195.98|193.88|4
1653949520000|2022-05-30 22:25:20|196|193.9|196.06|193.96|196.06|193.96|196|193.9|6
1653949530000|2022-05-30 22:25:30|196.05|193.95|196.06|193.96|196.09|193.99|196.05|193.95|12
1653949540000|2022-05-30 22:25:40|196.07|193.97|196.22|194.12|196.22|194.12|196.07|193.97|10
1653949550000|2022-05-30 22:25:50|196.23|194.13|196.43|194.33|196.5|194.4|196.23|194.13|20
1653949560000|2022-05-30 22:26:00|196.42|194.32|196.47|194.37|196.48|194.38|196.42|194.32|12
1653949570000|2022-05-30 22:26:10|196.46|194.36|196.4|194.3|196.46|194.36|196.4|194.3|5
1653949580000|2022-05-30 22:26:20|196.39|194.29|196.38|194.28|196.39|194.29|196.38|194.28|2
1653949590000|2022-05-30 22:26:30|196.37|194.27|196.34|194.24|196.37|194.27|196.34|194.24|10
1653949600000|2022-05-30 22:26:40|196.35|194.25|196.32|194.22|196.41|194.31|196.32|194.22|12
1653949610000|2022-05-30 22:26:50|196.33|194.23|196.41|194.31|196.41|194.31|196.32|194.22|9
1653949620000|2022-05-30 22:27:00|196.34|194.24|196.36|194.26|196.36|194.26|196.34|194.24|4
1653949630000|2022-05-30 22:27:10|196.37|194.27|196.33|194.23|196.37|194.27|196.33|194.23|8
1653949640000|2022-05-30 22:27:20|196.34|194.24|196.35|194.25|196.36|194.26|196.34|194.24|10
1653949650000|2022-05-30 22:27:30|196.36|194.26|196.33|194.23|196.36|194.26|196.33|194.23|3
1653949660000|2022-05-30 22:27:40|196.34|194.24|196.35|194.25|196.35|194.25|196.33|194.23|6
1653949670000|2022-05-30 22:27:50|196.34|194.24|196.33|194.23|196.36|194.26|196.31|194.21|12
1653949680000|2022-05-30 22:28:00|196.36|194.26|196.42|194.32|196.43|194.33|196.32|194.22|19
1653949690000|2022-05-30 22:28:10|196.41|194.31|196.51|194.41|196.51|194.41|196.41|194.31|10
1653949700000|2022-05-30 22:28:20|196.48|194.38|196.33|194.23|196.48|194.38|196.29|194.19|18
1653949710000|2022-05-30 22:28:30|196.31|194.21|196.3|194.2|196.32|194.22|196.29|194.19|11
1653949720000|2022-05-30 22:28:40|196.29|194.19|196.31|194.21|196.31|194.21|196.29|194.19|3
1653949730000|2022-05-30 22:28:50|196.3|194.2|196.28|194.18|196.3|194.2|196.28|194.18|5
1653949740000|2022-05-30 22:29:00|196.29|194.19|196.27|194.17|196.29|194.19|196.26|194.16|7
1653949750000|2022-05-30 22:29:10|196.26|194.16|196.23|194.13|196.26|194.16|196.21|194.11|9
1653949760000|2022-05-30 22:29:20|196.22|194.12|196.29|194.19|196.29|194.19|196.22|194.12|9
1653949770000|2022-05-30 22:29:30|196.3|194.2|196.43|194.33|196.51|194.41|196.3|194.2|19
1653949780000|2022-05-30 22:29:40|196.44|194.34|196.52|194.42|196.54|194.44|196.44|194.34|10
1653949790000|2022-05-30 22:29:50|196.51|194.41|196.53|194.43|196.53|194.43|196.5|194.4|5
1653949800000|2022-05-30 22:30:00|196.52|194.42|196.51|194.41|196.55|194.45|196.51|194.41|7
1653949810000|2022-05-30 22:30:10|196.52|194.42|196.5|194.4|196.52|194.42|196.5|194.4|3
1653949820000|2022-05-30 22:30:20|196.51|194.41|196.54|194.44|196.54|194.44|196.51|194.41|2
1653949830000|2022-05-30 22:30:30|196.53|194.43|196.38|194.28|196.53|194.43|196.38|194.28|17
1653949840000|2022-05-30 22:30:40|196.41|194.31|196.47|194.37|196.47|194.37|196.41|194.31|6
1653949850000|2022-05-30 22:30:50|196.46|194.36|196.45|194.35|196.47|194.37|196.44|194.34|8
1653949860000|2022-05-30 22:31:00|196.41|194.31|196.39|194.29|196.41|194.31|196.39|194.29|4
1653949870000|2022-05-30 22:31:10|196.38|194.28|196.38|194.28|196.39|194.29|196.37|194.27|4
1653949880000|2022-05-30 22:31:20|196.39|194.29|196.37|194.27|196.4|194.3|196.36|194.26|7
1653949890000|2022-05-30 22:31:30|196.36|194.26|196.38|194.28|196.38|194.28|196.34|194.24|6
1653949900000|2022-05-30 22:31:40|196.37|194.27|196.33|194.23|196.37|194.27|196.33|194.23|6
1653949910000|2022-05-30 22:31:50|196.34|194.24|196.28|194.18|196.34|194.24|196.26|194.16|8
1653949920000|2022-05-30 22:32:00|196.27|194.17|196.31|194.21|196.32|194.22|196.25|194.15|8
1653949930000|2022-05-30 22:32:10|196.32|194.22|196.3|194.2|196.47|194.37|196.27|194.17|22
1653949940000|2022-05-30 22:32:20|196.29|194.19|196.15|194.05|196.29|194.19|196.15|194.05|17
1653949950000|2022-05-30 22:32:30|196.14|194.04|196.1|194|196.14|194.04|196.05|193.95|16
1653949960000|2022-05-30 22:32:40|196.08|193.98|196.12|194.02|196.2|194.1|196.08|193.98|13
1653949970000|2022-05-30 22:32:50|196.13|194.03|196.1|194|196.13|194.03|196.1|194|5
1653949980000|2022-05-30 22:33:00|196.09|193.99|196.06|193.96|196.09|193.99|196.06|193.96|4
1653949990000|2022-05-30 22:33:10|196.07|193.97|196.13|194.03|196.13|194.03|196.07|193.97|9
1653950000000|2022-05-30 22:33:20|196.14|194.04|196.38|194.28|196.38|194.28|196.14|194.04|19
1653950010000|2022-05-30 22:33:30|196.4|194.3|196.4|194.3|196.4|194.3|196.35|194.25|8
1653950020000|2022-05-30 22:33:40|196.39|194.29|196.38|194.28|196.39|194.29|196.36|194.26|7
1653950030000|2022-05-30 22:33:50|196.32|194.22|196.23|194.13|196.32|194.22|196.22|194.12|11
1653950040000|2022-05-30 22:34:00|196.24|194.14|196.23|194.13|196.25|194.15|196.21|194.11|9
1653950050000|2022-05-30 22:34:10|196.24|194.14|196.3|194.2|196.32|194.22|196.24|194.14|11
1653950060000|2022-05-30 22:34:20|196.29|194.19|196.3|194.2|196.32|194.22|196.28|194.18|11
1653950070000|2022-05-30 22:34:30|196.32|194.22|196.3|194.2|196.33|194.23|196.3|194.2|9
1653950080000|2022-05-30 22:34:40|196.29|194.19|196.32|194.22|196.34|194.24|196.29|194.19|8
1653950090000|2022-05-30 22:34:50|196.31|194.21|196.31|194.21|196.31|194.21|196.31|194.21|1
1653950100000|2022-05-30 22:35:00|196.3|194.2|196.3|194.2|196.32|194.22|196.28|194.18|5
1653950110000|2022-05-30 22:35:10|196.31|194.21|196.33|194.23|196.33|194.23|196.29|194.19|8
1653950120000|2022-05-30 22:35:20|196.32|194.22|196.31|194.21|196.32|194.22|196.31|194.21|2
1653950130000|2022-05-30 22:35:30|196.32|194.22|196.31|194.21|196.32|194.22|196.31|194.21|2
1653950140000|2022-05-30 22:35:40|196.32|194.22|196.32|194.22|196.32|194.22|196.32|194.22|1
1653950150000|2022-05-30 22:35:50|196.33|194.23|196.37|194.27|196.39|194.29|196.33|194.23|5
1653950160000|2022-05-30 22:36:00|196.36|194.26|196.5|194.4|196.5|194.4|196.32|194.22|14
1653950170000|2022-05-30 22:36:10|196.51|194.41|196.59|194.49|196.62|194.52|196.51|194.41|23
1653950180000|2022-05-30 22:36:20|196.55|194.45|196.48|194.38|196.55|194.45|196.48|194.38|14
1653950190000|2022-05-30 22:36:30|196.44|194.34|196.39|194.29|196.45|194.35|196.39|194.29|15
1653950210000|2022-05-30 22:36:50|196.4|194.3|196.39|194.29|196.41|194.31|196.39|194.29|4
1653950220000|2022-05-30 22:37:00|196.37|194.27|196.32|194.22|196.37|194.27|196.32|194.22|5
1653950230000|2022-05-30 22:37:10|196.31|194.21|196.26|194.16|196.31|194.21|196.22|194.12|12
1653950240000|2022-05-30 22:37:20|196.27|194.17|196.22|194.12|196.28|194.18|196.22|194.12|6
1653950250000|2022-05-30 22:37:30|196.24|194.14|196.34|194.24|196.36|194.26|196.24|194.14|10
1653950260000|2022-05-30 22:37:40|196.35|194.25|196.33|194.23|196.36|194.26|196.33|194.23|5
1653950270000|2022-05-30 22:37:50|196.35|194.25|196.35|194.25|196.39|194.29|196.33|194.23|10
1653950280000|2022-05-30 22:38:00|196.34|194.24|196.33|194.23|196.35|194.25|196.33|194.23|6
1653950290000|2022-05-30 22:38:10|196.38|194.28|196.36|194.26|196.38|194.28|196.35|194.25|4
1653950300000|2022-05-30 22:38:20|196.35|194.25|196.33|194.23|196.37|194.27|196.33|194.23|6
1653950310000|2022-05-30 22:38:30|196.36|194.26|196.41|194.31|196.43|194.33|196.36|194.26|9
1653950320000|2022-05-30 22:38:40|196.44|194.34|196.41|194.31|196.44|194.34|196.41|194.31|4
1653950330000|2022-05-30 22:38:50|196.34|194.24|196.5|194.4|196.54|194.44|196.25|194.15|29
1653950340000|2022-05-30 22:39:00|196.52|194.42|196.52|194.42|196.55|194.45|196.46|194.36|24
1653950350000|2022-05-30 22:39:10|196.51|194.41|196.44|194.34|196.51|194.41|196.43|194.33|8
1653950360000|2022-05-30 22:39:20|196.46|194.36|196.55|194.45|196.59|194.49|196.46|194.36|17
1653950370000|2022-05-30 22:39:30|196.56|194.46|196.55|194.45|196.56|194.46|196.53|194.43|11
1653950380000|2022-05-30 22:39:40|196.56|194.46|196.58|194.48|196.6|194.5|196.54|194.44|14
1653950390000|2022-05-30 22:39:50|196.57|194.47|196.67|194.57|196.67|194.57|196.55|194.45|20
1653950400000|2022-05-30 22:40:00|196.65|194.55|196.64|194.54|196.83|194.73|196.59|194.49|26
1653950410000|2022-05-30 22:40:10|196.65|194.55|196.69|194.59|196.71|194.61|196.65|194.55|18
1653950420000|2022-05-30 22:40:20|196.67|194.57|196.54|194.44|196.67|194.57|196.51|194.41|15
1653950430000|2022-05-30 22:40:30|196.55|194.45|196.54|194.44|196.57|194.47|196.53|194.43|8
1653950440000|2022-05-30 22:40:40|196.49|194.39|196.52|194.42|196.53|194.43|196.46|194.36|11
1653950450000|2022-05-30 22:40:50|196.5|194.4|196.47|194.37|196.54|194.44|196.46|194.36|12
1653950460000|2022-05-30 22:41:00|196.46|194.36|196.32|194.22|196.47|194.37|196.32|194.22|11
1653950470000|2022-05-30 22:41:10|196.31|194.21|196.31|194.21|196.32|194.22|196.3|194.2|5
1653950480000|2022-05-30 22:41:20|196.3|194.2|196.29|194.19|196.3|194.2|196.29|194.19|2
1653950490000|2022-05-30 22:41:30|196.3|194.2|196.36|194.26|196.43|194.33|196.3|194.2|10
1653950500000|2022-05-30 22:41:40|196.35|194.25|196.36|194.26|196.39|194.29|196.31|194.21|11
1653950510000|2022-05-30 22:41:50|196.37|194.27|196.44|194.34|196.48|194.38|196.34|194.24|15
1653950520000|2022-05-30 22:42:00|196.45|194.35|196.37|194.27|196.46|194.36|196.36|194.26|12
1653950530000|2022-05-30 22:42:10|196.38|194.28|196.47|194.37|196.53|194.43|196.38|194.28|20
1653950540000|2022-05-30 22:42:20|196.5|194.4|196.45|194.35|196.54|194.44|196.45|194.35|13
1653950550000|2022-05-30 22:42:30|196.43|194.33|196.5|194.4|196.52|194.42|196.43|194.33|22
1653950560000|2022-05-30 22:42:40|196.51|194.41|196.67|194.57|196.68|194.58|196.51|194.41|13
1653950570000|2022-05-30 22:42:50|196.66|194.56|196.7|194.6|196.72|194.62|196.62|194.52|25
1653950580000|2022-05-30 22:43:00|196.71|194.61|196.69|194.59|196.76|194.66|196.68|194.58|19
1653950590000|2022-05-30 22:43:10|196.68|194.58|196.79|194.69|196.79|194.69|196.67|194.57|18
1653950600000|2022-05-30 22:43:20|196.78|194.68|196.87|194.77|196.87|194.77|196.78|194.68|9
1653950610000|2022-05-30 22:43:30|196.85|194.75|196.85|194.75|196.86|194.76|196.81|194.71|10
1653950620000|2022-05-30 22:43:40|196.86|194.76|196.8|194.7|196.86|194.76|196.78|194.68|16
1653950630000|2022-05-30 22:43:50|196.79|194.69|196.87|194.77|196.88|194.78|196.79|194.69|9
1653950640000|2022-05-30 22:44:00|196.86|194.76|196.88|194.78|196.9|194.8|196.86|194.76|10
1653950650000|2022-05-30 22:44:10|196.87|194.77|196.86|194.76|196.88|194.78|196.82|194.72|13
1653950660000|2022-05-30 22:44:20|196.85|194.75|196.79|194.69|196.86|194.76|196.79|194.69|7
1653950670000|2022-05-30 22:44:30|196.78|194.68|196.82|194.72|196.85|194.75|196.77|194.67|14
1653950680000|2022-05-30 22:44:40|196.83|194.73|196.75|194.65|196.83|194.73|196.73|194.63|11
1653950690000|2022-05-30 22:44:50|196.8|194.7|196.79|194.69|196.82|194.72|196.77|194.67|15
1653950700000|2022-05-30 22:45:00|196.8|194.7|196.81|194.71|196.82|194.72|196.79|194.69|10
1653950710000|2022-05-30 22:45:10|196.82|194.72|196.62|194.52|196.82|194.72|196.61|194.51|15
1653950720000|2022-05-30 22:45:20|196.63|194.53|196.62|194.52|196.64|194.54|196.62|194.52|6
1653950730000|2022-05-30 22:45:30|196.61|194.51|196.43|194.33|196.63|194.53|196.43|194.33|13
1653950740000|2022-05-30 22:45:40|196.46|194.36|196.46|194.36|196.49|194.39|196.43|194.33|17
1653950750000|2022-05-30 22:45:50|196.45|194.35|196.41|194.31|196.47|194.37|196.4|194.3|8
1653950760000|2022-05-30 22:46:00|196.42|194.32|196.43|194.33|196.43|194.33|196.28|194.18|10
1653950770000|2022-05-30 22:46:10|196.42|194.32|196.44|194.34|196.44|194.34|196.4|194.3|6
1653950780000|2022-05-30 22:46:20|196.41|194.31|196.42|194.32|196.43|194.33|196.4|194.3|6
1653950790000|2022-05-30 22:46:30|196.41|194.31|196.43|194.33|196.43|194.33|196.41|194.31|3
1653950800000|2022-05-30 22:46:40|196.4|194.3|196.43|194.33|196.43|194.33|196.39|194.29|6
1653950810000|2022-05-30 22:46:50|196.41|194.31|196.35|194.25|196.44|194.34|196.35|194.25|12
1653950820000|2022-05-30 22:47:00|196.34|194.24|196.33|194.23|196.34|194.24|196.33|194.23|4
1653950830000|2022-05-30 22:47:10|196.34|194.24|196.42|194.32|196.43|194.33|196.33|194.23|9
1653950840000|2022-05-30 22:47:20|196.41|194.31|196.43|194.33|196.45|194.35|196.41|194.31|12
1653950850000|2022-05-30 22:47:30|196.42|194.32|196.43|194.33|196.43|194.33|196.42|194.32|2
1653950860000|2022-05-30 22:47:40|196.44|194.34|196.49|194.39|196.49|194.39|196.44|194.34|4
1653950870000|2022-05-30 22:47:50|196.47|194.37|196.5|194.4|196.5|194.4|196.47|194.37|9
1653950880000|2022-05-30 22:48:00|196.49|194.39|196.49|194.39|196.49|194.39|196.49|194.39|1
1653950890000|2022-05-30 22:48:10|196.5|194.4|196.5|194.4|196.5|194.4|196.48|194.38|5
1653950900000|2022-05-30 22:48:20|196.48|194.38|196.51|194.41|196.51|194.41|196.48|194.38|4
1653950910000|2022-05-30 22:48:30|196.49|194.39|196.48|194.38|196.51|194.41|196.47|194.37|11
1653950920000|2022-05-30 22:48:40|196.46|194.36|196.47|194.37|196.48|194.38|196.46|194.36|4
1653950930000|2022-05-30 22:48:50|196.45|194.35|196.42|194.32|196.46|194.36|196.42|194.32|5
1653950940000|2022-05-30 22:49:00|196.43|194.33|196.43|194.33|196.43|194.33|196.41|194.31|6
1653950970000|2022-05-30 22:49:30|196.42|194.32|196.42|194.32|196.43|194.33|196.42|194.32|3
1653950990000|2022-05-30 22:49:50|196.4|194.3|196.39|194.29|196.4|194.3|196.39|194.29|2
1653951000000|2022-05-30 22:50:00|196.38|194.28|196.4|194.3|196.4|194.3|196.37|194.27|8
1653951010000|2022-05-30 22:50:10|196.39|194.29|196.51|194.41|196.52|194.42|196.39|194.29|16
1653951020000|2022-05-30 22:50:20|196.49|194.39|196.43|194.33|196.49|194.39|196.43|194.33|7
1653951030000|2022-05-30 22:50:30|196.44|194.34|196.45|194.35|196.45|194.35|196.44|194.34|2
1653951040000|2022-05-30 22:50:40|196.44|194.34|196.42|194.32|196.63|194.53|196.42|194.32|21
1653951050000|2022-05-30 22:50:50|196.43|194.33|196.4|194.3|196.44|194.34|196.39|194.29|13
1653951060000|2022-05-30 22:51:00|196.42|194.32|196.4|194.3|196.42|194.32|196.37|194.27|10
1653951070000|2022-05-30 22:51:10|196.39|194.29|196.39|194.29|196.4|194.3|196.38|194.28|7
1653951080000|2022-05-30 22:51:20|196.38|194.28|196.32|194.22|196.39|194.29|196.32|194.22|11
1653951090000|2022-05-30 22:51:30|196.31|194.21|196.23|194.13|196.31|194.21|196.19|194.09|17
1653951100000|2022-05-30 22:51:40|196.22|194.12|196.15|194.05|196.24|194.14|196.12|194.02|11
1653951110000|2022-05-30 22:51:50|196.16|194.06|196.49|194.39|196.52|194.42|196.16|194.06|24
1653951120000|2022-05-30 22:52:00|196.52|194.42|196.6|194.5|196.6|194.5|196.49|194.39|24
1653951130000|2022-05-30 22:52:10|196.58|194.48|196.61|194.51|196.63|194.53|196.58|194.48|8
1653951140000|2022-05-30 22:52:20|196.6|194.5|196.51|194.41|196.6|194.5|196.51|194.41|5
1653951150000|2022-05-30 22:52:30|196.52|194.42|196.58|194.48|196.61|194.51|196.52|194.42|12
1653951160000|2022-05-30 22:52:40|196.59|194.49|196.68|194.58|196.68|194.58|196.59|194.49|8
1653951170000|2022-05-30 22:52:50|196.69|194.59|196.87|194.77|196.87|194.77|196.67|194.57|16
1653951180000|2022-05-30 22:53:00|196.83|194.73|196.77|194.67|196.85|194.75|196.71|194.61|26
1653951190000|2022-05-30 22:53:10|196.78|194.68|196.83|194.73|196.84|194.74|196.76|194.66|10
1653951200000|2022-05-30 22:53:20|196.84|194.74|196.83|194.73|196.86|194.76|196.8|194.7|11
1653951210000|2022-05-30 22:53:30|196.81|194.71|196.87|194.77|196.91|194.81|196.79|194.69|13
1653951220000|2022-05-30 22:53:40|196.88|194.78|196.9|194.8|196.9|194.8|196.86|194.76|14
1653951230000|2022-05-30 22:53:50|196.87|194.77|196.95|194.85|196.95|194.85|196.78|194.68|14
1653951240000|2022-05-30 22:54:00|196.96|194.86|196.91|194.81|196.97|194.87|196.89|194.79|15
1653951250000|2022-05-30 22:54:10|196.92|194.82|196.99|194.89|196.99|194.89|196.91|194.81|13
1653951260000|2022-05-30 22:54:20|197|194.9|197|194.9|197.03|194.93|196.96|194.86|11
1653951270000|2022-05-30 22:54:30|196.99|194.89|196.99|194.89|197|194.9|196.98|194.88|5
1653951280000|2022-05-30 22:54:40|196.96|194.86|196.92|194.82|196.96|194.86|196.88|194.78|14
1653951290000|2022-05-30 22:54:50|196.91|194.81|196.9|194.8|196.97|194.87|196.88|194.78|16
1653951300000|2022-05-30 22:55:00|196.89|194.79|196.81|194.71|196.9|194.8|196.81|194.71|14
1653951320000|2022-05-30 22:55:20|196.82|194.72|196.84|194.74|196.84|194.74|196.82|194.72|5
1653951330000|2022-05-30 22:55:30|196.83|194.73|196.84|194.74|196.85|194.75|196.82|194.72|6
1653951340000|2022-05-30 22:55:40|196.83|194.73|196.78|194.68|196.83|194.73|196.78|194.68|10
1653951350000|2022-05-30 22:55:50|196.75|194.65|196.76|194.66|196.77|194.67|196.74|194.64|6
1653951360000|2022-05-30 22:56:00|196.74|194.64|196.69|194.59|196.74|194.64|196.64|194.54|23
1653951370000|2022-05-30 22:56:10|196.68|194.58|196.67|194.57|196.68|194.58|196.67|194.57|2
1653951380000|2022-05-30 22:56:20|196.61|194.51|196.66|194.56|196.66|194.56|196.61|194.51|9
1653951390000|2022-05-30 22:56:30|196.7|194.6|196.85|194.75|196.85|194.75|196.7|194.6|13
1653951400000|2022-05-30 22:56:40|196.86|194.76|196.88|194.78|196.88|194.78|196.81|194.71|9
1653951410000|2022-05-30 22:56:50|196.86|194.76|196.9|194.8|196.93|194.83|196.86|194.76|15
1653951420000|2022-05-30 22:57:00|196.89|194.79|196.89|194.79|196.92|194.82|196.87|194.77|7
1653951430000|2022-05-30 22:57:10|196.88|194.78|196.85|194.75|196.9|194.8|196.83|194.73|9
1653951440000|2022-05-30 22:57:20|196.84|194.74|196.87|194.77|196.87|194.77|196.84|194.74|3
1653951450000|2022-05-30 22:57:30|196.85|194.75|196.82|194.72|196.85|194.75|196.79|194.69|14
1653951460000|2022-05-30 22:57:40|196.83|194.73|196.8|194.7|196.89|194.79|196.8|194.7|13
1653951470000|2022-05-30 22:57:50|196.81|194.71|196.78|194.68|196.82|194.72|196.77|194.67|10
1653951480000|2022-05-30 22:58:00|196.77|194.67|196.81|194.71|196.81|194.71|196.76|194.66|9
1653951490000|2022-05-30 22:58:10|196.8|194.7|196.8|194.7|196.8|194.7|196.8|194.7|1
1653951500000|2022-05-30 22:58:20|196.81|194.71|196.85|194.75|196.85|194.75|196.81|194.71|7
1653951510000|2022-05-30 22:58:30|196.84|194.74|196.86|194.76|196.86|194.76|196.83|194.73|6
1653951520000|2022-05-30 22:58:40|196.84|194.74|196.84|194.74|196.84|194.74|196.84|194.74|1
1653951530000|2022-05-30 22:58:50|196.85|194.75|196.84|194.74|196.86|194.76|196.83|194.73|6
1653951540000|2022-05-30 22:59:00|196.86|194.76|196.79|194.69|196.86|194.76|196.79|194.69|7
1653951550000|2022-05-30 22:59:10|196.83|194.73|196.84|194.74|196.86|194.76|196.83|194.73|5
1653951560000|2022-05-30 22:59:20|196.85|194.75|196.85|194.75|196.88|194.78|196.85|194.75|8
1653951570000|2022-05-30 22:59:30|196.86|194.76|196.87|194.77|196.9|194.8|196.86|194.76|6
1653951580000|2022-05-30 22:59:40|196.84|194.74|196.81|194.71|196.88|194.78|196.8|194.7|19
1653951590000|2022-05-30 22:59:50|196.8|194.7|196.82|194.72|196.88|194.78|196.8|194.7|13
1653951600000|2022-05-30 23:00:00|196.85|194.75|197.24|195.14|197.25|195.15|196.85|194.75|24
1653951610000|2022-05-30 23:00:10|197.23|195.13|197.25|195.15|197.3|195.2|197.2|195.1|29
1653951620000|2022-05-30 23:00:20|197.22|195.12|197.25|195.15|197.3|195.2|197.22|195.12|20
1653951630000|2022-05-30 23:00:30|197.26|195.16|197.23|195.13|197.26|195.16|197.23|195.13|8
1653951640000|2022-05-30 23:00:40|197.25|195.15|197.01|194.91|197.25|195.15|197.01|194.91|21
1653951650000|2022-05-30 23:00:50|197|194.9|197.01|194.91|197.09|194.99|196.95|194.85|24
1653951660000|2022-05-30 23:01:00|197.02|194.92|196.94|194.84|197.05|194.95|196.94|194.84|18
1653951670000|2022-05-30 23:01:10|196.93|194.83|196.78|194.68|196.93|194.83|196.78|194.68|14
1653951680000|2022-05-30 23:01:20|196.8|194.7|196.76|194.66|196.82|194.72|196.76|194.66|8
1653951690000|2022-05-30 23:01:30|196.78|194.68|196.74|194.64|196.79|194.69|196.74|194.64|9
1653951700000|2022-05-30 23:01:40|196.72|194.62|196.57|194.47|196.73|194.63|196.56|194.46|17
1653951710000|2022-05-30 23:01:50|196.56|194.46|196.59|194.49|196.61|194.51|196.56|194.46|5
1653951720000|2022-05-30 23:02:00|196.58|194.48|196.58|194.48|196.67|194.57|196.56|194.46|15
1653951730000|2022-05-30 23:02:10|196.54|194.44|196.38|194.28|196.54|194.44|196.38|194.28|14
1653951740000|2022-05-30 23:02:20|196.39|194.29|196.39|194.29|196.43|194.33|196.36|194.26|20
1653951750000|2022-05-30 23:02:30|196.42|194.32|196.38|194.28|196.43|194.33|196.37|194.27|21
1653951760000|2022-05-30 23:02:40|196.39|194.29|196.4|194.3|196.41|194.31|196.37|194.27|9
1653951770000|2022-05-30 23:02:50|196.39|194.29|196.32|194.22|196.4|194.3|196.31|194.21|15
1653951780000|2022-05-30 23:03:00|196.31|194.21|196.34|194.24|196.37|194.27|196.3|194.2|17
1653951790000|2022-05-30 23:03:10|196.35|194.25|196.35|194.25|196.37|194.27|196.35|194.25|5
1653951800000|2022-05-30 23:03:20|196.34|194.24|196.34|194.24|196.35|194.25|196.32|194.22|11
1653951810000|2022-05-30 23:03:30|196.35|194.25|196.35|194.25|196.35|194.25|196.33|194.23|9
1653951820000|2022-05-30 23:03:40|196.34|194.24|196.29|194.19|196.34|194.24|196.27|194.17|15
1653951830000|2022-05-30 23:03:50|196.31|194.21|196.34|194.24|196.34|194.24|196.29|194.19|9
1653951840000|2022-05-30 23:04:00|196.38|194.28|196.67|194.57|196.67|194.57|196.38|194.28|18
1653951850000|2022-05-30 23:04:10|196.66|194.56|196.69|194.59|196.69|194.59|196.58|194.48|14
1653951860000|2022-05-30 23:04:20|196.68|194.58|196.68|194.58|196.7|194.6|196.68|194.58|8
1653951870000|2022-05-30 23:04:30|196.69|194.59|196.76|194.66|196.84|194.74|196.68|194.58|15
1653951880000|2022-05-30 23:04:40|196.77|194.67|196.81|194.71|196.84|194.74|196.77|194.67|21
1653951890000|2022-05-30 23:04:50|196.8|194.7|196.8|194.7|196.84|194.74|196.77|194.67|14
1653951900000|2022-05-30 23:05:00|196.78|194.68|196.91|194.81|196.91|194.81|196.78|194.68|21
1653951910000|2022-05-30 23:05:10|196.9|194.8|196.98|194.88|196.98|194.88|196.89|194.79|20
1653951920000|2022-05-30 23:05:20|196.97|194.87|196.99|194.89|197.01|194.91|196.95|194.85|18
1653951930000|2022-05-30 23:05:30|196.98|194.88|196.93|194.83|196.98|194.88|196.86|194.76|14
1653951940000|2022-05-30 23:05:40|196.94|194.84|197.11|195.01|197.11|195.01|196.94|194.84|12
1653951950000|2022-05-30 23:05:50|197.09|194.99|197.14|195.04|197.15|195.05|197.09|194.99|12
1653951960000|2022-05-30 23:06:00|197.13|195.03|197.11|195.01|197.13|195.03|197.09|194.99|7
1653951970000|2022-05-30 23:06:10|197.12|195.02|197.18|195.08|197.22|195.12|197.1|195|21
1653951980000|2022-05-30 23:06:20|197.17|195.07|197.18|195.08|197.19|195.09|197.15|195.05|6
1653951990000|2022-05-30 23:06:30|197.16|195.06|197.23|195.13|197.24|195.14|197.16|195.06|16
1653952000000|2022-05-30 23:06:40|197.24|195.14|197.23|195.13|197.24|195.14|197.2|195.1|8
1653952010000|2022-05-30 23:06:50|197.22|195.12|197.27|195.17|197.29|195.19|197.22|195.12|13
1653952020000|2022-05-30 23:07:00|197.26|195.16|197.26|195.16|197.26|195.16|197.23|195.13|6
1653952030000|2022-05-30 23:07:10|197.28|195.18|197.52|195.42|197.52|195.42|197.28|195.18|21
1653952040000|2022-05-30 23:07:20|197.54|195.44|197.42|195.32|197.56|195.46|197.39|195.29|21
1653952050000|2022-05-30 23:07:30|197.43|195.33|197.32|195.22|197.43|195.33|197.31|195.21|24
1653952060000|2022-05-30 23:07:40|197.3|195.2|197.29|195.19|197.31|195.21|197.23|195.13|15
1653952070000|2022-05-30 23:07:50|197.28|195.18|197.34|195.24|197.36|195.26|197.28|195.18|14
1653952080000|2022-05-30 23:08:00|197.32|195.22|197.25|195.15|197.33|195.23|197.25|195.15|15
1653952090000|2022-05-30 23:08:10|197.26|195.16|197.32|195.22|197.44|195.34|197.25|195.15|17
1653952100000|2022-05-30 23:08:20|197.33|195.23|197.44|195.34|197.45|195.35|197.33|195.23|20
1653952110000|2022-05-30 23:08:30|197.43|195.33|197.81|195.71|197.81|195.71|197.43|195.33|28
1653952120000|2022-05-30 23:08:40|197.87|195.77|197.86|195.76|197.93|195.83|197.8|195.7|29
1653952130000|2022-05-30 23:08:50|197.87|195.77|197.75|195.65|197.96|195.86|197.75|195.65|24
1653952140000|2022-05-30 23:09:00|197.74|195.64|197.88|195.78|197.88|195.78|197.72|195.62|21
1653952150000|2022-05-30 23:09:10|197.89|195.79|197.92|195.82|197.92|195.82|197.89|195.79|6
1653952160000|2022-05-30 23:09:20|198.06|195.96|197.73|195.63|198.06|195.96|197.68|195.58|24
1653952170000|2022-05-30 23:09:30|197.74|195.64|197.58|195.48|197.74|195.64|197.58|195.48|20
1653952180000|2022-05-30 23:09:40|197.57|195.47|197.62|195.52|197.69|195.59|197.56|195.46|16
1653952190000|2022-05-30 23:09:50|197.63|195.53|197.57|195.47|197.63|195.53|197.55|195.45|17
1653952200000|2022-05-30 23:10:00|197.58|195.48|197.69|195.59|197.7|195.6|197.58|195.48|23
1653952210000|2022-05-30 23:10:10|197.7|195.6|197.68|195.58|197.7|195.6|197.68|195.58|9
1653952220000|2022-05-30 23:10:20|197.69|195.59|197.65|195.55|197.69|195.59|197.62|195.52|8
1653952230000|2022-05-30 23:10:30|197.64|195.54|197.82|195.72|197.89|195.79|197.63|195.53|23
1653952240000|2022-05-30 23:10:40|197.81|195.71|197.92|195.82|198.06|195.96|197.79|195.69|27
1653952250000|2022-05-30 23:10:50|197.95|195.85|197.88|195.78|197.98|195.88|197.84|195.74|25
1653952260000|2022-05-30 23:11:00|197.9|195.8|197.86|195.76|197.9|195.8|197.85|195.75|12
1653952270000|2022-05-30 23:11:10|197.87|195.77|197.8|195.7|197.88|195.78|197.8|195.7|9
1653952280000|2022-05-30 23:11:20|197.75|195.65|197.77|195.67|197.84|195.74|197.72|195.62|19
1653952290000|2022-05-30 23:11:30|197.79|195.69|197.91|195.81|197.96|195.86|197.76|195.66|18
1653952300000|2022-05-30 23:11:40|197.95|195.85|197.97|195.87|198.02|195.92|197.95|195.85|17
1653952310000|2022-05-30 23:11:50|197.98|195.88|197.99|195.89|198.02|195.92|197.98|195.88|17
1653952320000|2022-05-30 23:12:00|198.01|195.91|197.94|195.84|198.01|195.91|197.8|195.7|18
1653952330000|2022-05-30 23:12:10|197.97|195.87|198.06|195.96|198.06|195.96|197.94|195.84|18
1653952340000|2022-05-30 23:12:20|198.07|195.97|198.01|195.91|198.07|195.97|197.95|195.85|15
1653952350000|2022-05-30 23:12:30|198.03|195.93|198.05|195.95|198.09|195.99|198.01|195.91|17
1653952360000|2022-05-30 23:12:40|198.06|195.96|198.09|195.99|198.2|196.1|198.06|195.96|19
1653952370000|2022-05-30 23:12:50|198.12|196.02|198.09|195.99|198.12|196.02|198.08|195.98|9
1653952380000|2022-05-30 23:13:00|198.1|196|198.06|195.96|198.1|196|198.02|195.92|14
1653952390000|2022-05-30 23:13:10|198.05|195.95|198.12|196.02|198.12|196.02|198.05|195.95|10
1653952400000|2022-05-30 23:13:20|198.16|196.06|198.26|196.16|198.26|196.16|198.11|196.01|21
1653952410000|2022-05-30 23:13:30|198.25|196.15|198.12|196.02|198.26|196.16|198.1|196|14
1653952420000|2022-05-30 23:13:40|198.13|196.03|198.14|196.04|198.16|196.06|198.12|196.02|8
1653952430000|2022-05-30 23:13:50|198.15|196.05|198.18|196.08|198.25|196.15|198.14|196.04|15
1653952440000|2022-05-30 23:14:00|198.19|196.09|198.08|195.98|198.19|196.09|198.08|195.98|21
1653952450000|2022-05-30 23:14:10|198.09|195.99|198.07|195.97|198.11|196.01|198.05|195.95|14
1653952460000|2022-05-30 23:14:20|198.08|195.98|198.08|195.98|198.11|196.01|198.07|195.97|16
1653952470000|2022-05-30 23:14:30|198.11|196.01|198.21|196.11|198.27|196.17|198.11|196.01|20
1653952480000|2022-05-30 23:14:40|198.2|196.1|198.17|196.07|198.21|196.11|198.17|196.07|10
1653952490000|2022-05-30 23:14:50|198.1|196|198.11|196.01|198.12|196.02|198.1|196|9
1653952500000|2022-05-30 23:15:00|198.13|196.03|198.5|196.4|198.5|196.4|198.13|196.03|20
1653952510000|2022-05-30 23:15:10|198.51|196.41|198.5|196.4|198.52|196.42|198.47|196.37|15
1653952520000|2022-05-30 23:15:20|198.53|196.43|198.57|196.47|198.61|196.51|198.51|196.41|13
1653952530000|2022-05-30 23:15:30|198.56|196.46|198.34|196.24|198.56|196.46|198.34|196.24|18
1653952540000|2022-05-30 23:15:40|198.37|196.27|198.28|196.18|198.38|196.28|198.28|196.18|17
1653952550000|2022-05-30 23:15:50|198.27|196.17|198.36|196.26|198.36|196.26|198.27|196.17|15
1653952560000|2022-05-30 23:16:00|198.35|196.25|198.24|196.14|198.35|196.25|198.23|196.13|17
1653952570000|2022-05-30 23:16:10|198.23|196.13|198.14|196.04|198.23|196.13|198.08|195.98|23
1653952580000|2022-05-30 23:16:20|198.13|196.03|198.14|196.04|198.15|196.05|198.1|196|15
1653952590000|2022-05-30 23:16:30|198.13|196.03|198.18|196.08|198.19|196.09|198.12|196.02|13
1653952600000|2022-05-30 23:16:40|198.2|196.1|198.39|196.29|198.41|196.31|198.15|196.05|17
1653952610000|2022-05-30 23:16:50|198.38|196.28|198.35|196.25|198.42|196.32|198.35|196.25|15
1653952620000|2022-05-30 23:17:00|198.34|196.24|198.4|196.3|198.4|196.3|198.34|196.24|8
1653952630000|2022-05-30 23:17:10|198.38|196.28|198.32|196.22|198.45|196.35|198.3|196.2|18
1653952640000|2022-05-30 23:17:20|198.33|196.23|198.51|196.41|198.53|196.43|198.28|196.18|16
1653952650000|2022-05-30 23:17:30|198.5|196.4|198.43|196.33|198.5|196.4|198.39|196.29|20
1653952660000|2022-05-30 23:17:40|198.42|196.32|198.42|196.32|198.42|196.32|198.37|196.27|13
1653952670000|2022-05-30 23:17:50|198.44|196.34|198.45|196.35|198.45|196.35|198.38|196.28|14
1653952680000|2022-05-30 23:18:00|198.46|196.36|198.41|196.31|198.48|196.38|198.39|196.29|16
1653952690000|2022-05-30 23:18:10|198.4|196.3|198.42|196.32|198.42|196.32|198.4|196.3|4
1653952700000|2022-05-30 23:18:20|198.41|196.31|198.36|196.26|198.42|196.32|198.35|196.25|11
1653952710000|2022-05-30 23:18:30|198.37|196.27|198.41|196.31|198.45|196.35|198.37|196.27|10
1653952720000|2022-05-30 23:18:40|198.4|196.3|198.43|196.33|198.43|196.33|198.34|196.24|16
1653952730000|2022-05-30 23:18:50|198.42|196.32|198.42|196.32|198.46|196.36|198.4|196.3|12
1653952740000|2022-05-30 23:19:00|198.4|196.3|198.42|196.32|198.45|196.35|198.4|196.3|7
1653952750000|2022-05-30 23:19:10|198.43|196.33|198.43|196.33|198.47|196.37|198.41|196.31|13
1653952760000|2022-05-30 23:19:20|198.42|196.32|198.4|196.3|198.42|196.32|198.39|196.29|8
1653952770000|2022-05-30 23:19:30|198.42|196.32|198.53|196.43|198.53|196.43|198.4|196.3|10
1653952780000|2022-05-30 23:19:40|198.52|196.42|198.48|196.38|198.54|196.44|198.48|196.38|11
1653952790000|2022-05-30 23:19:50|198.47|196.37|198.43|196.33|198.47|196.37|198.42|196.32|9
1653952800000|2022-05-30 23:20:00|198.45|196.35|198.42|196.32|198.45|196.35|198.41|196.31|11
1653952810000|2022-05-30 23:20:10|198.41|196.31|198.39|196.29|198.43|196.33|198.39|196.29|8
1653952820000|2022-05-30 23:20:20|198.38|196.28|198.42|196.32|198.42|196.32|198.37|196.27|8
1653952830000|2022-05-30 23:20:30|198.41|196.31|198.62|196.52|198.69|196.59|198.41|196.31|23
1653952840000|2022-05-30 23:20:40|198.63|196.53|198.51|196.41|198.63|196.53|198.51|196.41|14
1653952850000|2022-05-30 23:20:50|198.5|196.4|198.47|196.37|198.5|196.4|198.44|196.34|11
1653952860000|2022-05-30 23:21:00|198.46|196.36|198.42|196.32|198.5|196.4|198.42|196.32|9
1653952870000|2022-05-30 23:21:10|198.41|196.31|198.48|196.38|198.57|196.47|198.41|196.31|20
1653952880000|2022-05-30 23:21:20|198.43|196.33|198.46|196.36|198.46|196.36|198.42|196.32|9
1653952890000|2022-05-30 23:21:30|198.45|196.35|198.43|196.33|198.45|196.35|198.42|196.32|4
1653952900000|2022-05-30 23:21:40|198.44|196.34|198.41|196.31|198.44|196.34|198.4|196.3|4
1653952910000|2022-05-30 23:21:50|198.38|196.28|198.51|196.41|198.56|196.46|198.38|196.28|13
1653952920000|2022-05-30 23:22:00|198.47|196.37|198.47|196.37|198.49|196.39|198.47|196.37|4
1653952930000|2022-05-30 23:22:10|198.41|196.31|198.31|196.21|198.44|196.34|198.31|196.21|12
1653952940000|2022-05-30 23:22:20|198.29|196.19|198.41|196.31|198.47|196.37|198.28|196.18|24
1653952950000|2022-05-30 23:22:30|198.4|196.3|198.4|196.3|198.41|196.31|198.37|196.27|11
1653952960000|2022-05-30 23:22:40|198.39|196.29|198.32|196.22|198.45|196.35|198.32|196.22|16
1653952970000|2022-05-30 23:22:50|198.36|196.26|198.37|196.27|198.38|196.28|198.35|196.25|6
1653952980000|2022-05-30 23:23:00|198.36|196.26|198.34|196.24|198.37|196.27|198.34|196.24|8
1653952990000|2022-05-30 23:23:10|198.33|196.23|198.24|196.14|198.35|196.25|198.22|196.12|16
1653953000000|2022-05-30 23:23:20|198.23|196.13|198.22|196.12|198.28|196.18|198.22|196.12|12
1653953010000|2022-05-30 23:23:30|198.21|196.11|198.24|196.14|198.25|196.15|198.21|196.11|14
1653953020000|2022-05-30 23:23:40|198.23|196.13|198.18|196.08|198.23|196.13|198.18|196.08|12
1653953030000|2022-05-30 23:23:50|198.19|196.09|198.19|196.09|198.22|196.12|198.18|196.08|12
1653953040000|2022-05-30 23:24:00|198.2|196.1|198.2|196.1|198.22|196.12|198.16|196.06|13
1653953050000|2022-05-30 23:24:10|198.21|196.11|198.17|196.07|198.21|196.11|198.16|196.06|13
1653953060000|2022-05-30 23:24:20|198.16|196.06|198.17|196.07|198.17|196.07|198.16|196.06|2
1653953070000|2022-05-30 23:24:30|198.16|196.06|198.21|196.11|198.22|196.12|198.16|196.06|10
1653953080000|2022-05-30 23:24:40|198.19|196.09|198.12|196.02|198.19|196.09|198.1|196|11
1653953090000|2022-05-30 23:24:50|198.11|196.01|198.1|196|198.12|196.02|198.09|195.99|7
1653953100000|2022-05-30 23:25:00|198.11|196.01|198.05|195.95|198.11|196.01|198.04|195.94|8
1653953110000|2022-05-30 23:25:10|198.04|195.94|197.98|195.88|198.06|195.96|197.92|195.82|20
1653953120000|2022-05-30 23:25:20|197.99|195.89|197.98|195.88|198|195.9|197.97|195.87|10
1653953130000|2022-05-30 23:25:30|197.99|195.89|198.15|196.05|198.17|196.07|197.99|195.89|12
1653953140000|2022-05-30 23:25:40|198.14|196.04|198.21|196.11|198.21|196.11|198.14|196.04|7
1653953150000|2022-05-30 23:25:50|198.2|196.1|198.11|196.01|198.2|196.1|198.11|196.01|9
1653953160000|2022-05-30 23:26:00|198.1|196|198.15|196.05|198.16|196.06|198.09|195.99|11
1653953170000|2022-05-30 23:26:10|198.16|196.06|198.14|196.04|198.2|196.1|198.14|196.04|17
1653953180000|2022-05-30 23:26:20|198.13|196.03|198.1|196|198.16|196.06|198.09|195.99|20
1653953190000|2022-05-30 23:26:30|198.11|196.01|198.2|196.1|198.2|196.1|198.1|196|17
1653953200000|2022-05-30 23:26:40|198.25|196.15|198.38|196.28|198.41|196.31|198.23|196.13|19
1653953210000|2022-05-30 23:26:50|198.39|196.29|198.34|196.24|198.4|196.3|198.34|196.24|8
1653953220000|2022-05-30 23:27:00|198.33|196.23|198.38|196.28|198.38|196.28|198.28|196.18|17
1653953230000|2022-05-30 23:27:10|198.41|196.31|198.32|196.22|198.41|196.31|198.32|196.22|12
1653953240000|2022-05-30 23:27:20|198.33|196.23|198.33|196.23|198.34|196.24|198.32|196.22|6
1653953250000|2022-05-30 23:27:30|198.32|196.22|198.29|196.19|198.33|196.23|198.29|196.19|8
1653953260000|2022-05-30 23:27:40|198.28|196.18|198.25|196.15|198.33|196.23|198.22|196.12|14
1653953270000|2022-05-30 23:27:50|198.26|196.16|198.23|196.13|198.26|196.16|198.21|196.11|5
1653953280000|2022-05-30 23:28:00|198.22|196.12|198.25|196.15|198.25|196.15|198.21|196.11|6
1653953290000|2022-05-30 23:28:10|198.24|196.14|198.29|196.19|198.37|196.27|198.24|196.14|12
1653953300000|2022-05-30 23:28:20|198.32|196.22|198.34|196.24|198.35|196.25|198.3|196.2|13
1653953310000|2022-05-30 23:28:30|198.35|196.25|198.38|196.28|198.38|196.28|198.35|196.25|2
1653953320000|2022-05-30 23:28:40|198.37|196.27|198.26|196.16|198.37|196.27|198.25|196.15|7
1653953330000|2022-05-30 23:28:50|198.27|196.17|198.31|196.21|198.34|196.24|198.27|196.17|12
1653953340000|2022-05-30 23:29:00|198.32|196.22|198.3|196.2|198.33|196.23|198.3|196.2|7
1653953350000|2022-05-30 23:29:10|198.31|196.21|198.33|196.23|198.34|196.24|198.31|196.21|4
1653953360000|2022-05-30 23:29:20|198.32|196.22|198.38|196.28|198.38|196.28|198.31|196.21|7
1653953370000|2022-05-30 23:29:30|198.37|196.27|198.34|196.24|198.37|196.27|198.34|196.24|6
1653953380000|2022-05-30 23:29:40|198.35|196.25|198.3|196.2|198.35|196.25|198.3|196.2|5
1653953400000|2022-05-30 23:30:00|198.28|196.18|198.07|195.97|198.3|196.2|198.07|195.97|14
1653953410000|2022-05-30 23:30:10|198.08|195.98|198.09|195.99|198.1|196|198.03|195.93|15
1653953420000|2022-05-30 23:30:20|198.08|195.98|198.04|195.94|198.08|195.98|198.04|195.94|13
1653953430000|2022-05-30 23:30:30|198.05|195.95|198.01|195.91|198.06|195.96|198|195.9|10
1653953440000|2022-05-30 23:30:40|198|195.9|197.96|195.86|198|195.9|197.95|195.85|10
1653953450000|2022-05-30 23:30:50|197.92|195.82|197.9|195.8|197.93|195.83|197.9|195.8|10
1653953460000|2022-05-30 23:31:00|197.86|195.76|197.69|195.59|197.86|195.76|197.69|195.59|11
1653953470000|2022-05-30 23:31:10|197.67|195.57|197.62|195.52|197.67|195.57|197.62|195.52|11
1653953480000|2022-05-30 23:31:20|197.58|195.48|197.6|195.5|197.6|195.5|197.57|195.47|4
1653953490000|2022-05-30 23:31:30|197.59|195.49|197.69|195.59|197.69|195.59|197.58|195.48|9
1653953500000|2022-05-30 23:31:40|197.7|195.6|197.64|195.54|197.71|195.61|197.64|195.54|10
1653953510000|2022-05-30 23:31:50|197.66|195.56|197.66|195.56|197.66|195.56|197.64|195.54|5
1653953520000|2022-05-30 23:32:00|197.67|195.57|197.67|195.57|197.71|195.61|197.66|195.56|11
1653953530000|2022-05-30 23:32:10|197.69|195.59|197.62|195.52|197.73|195.63|197.61|195.51|13
1653953540000|2022-05-30 23:32:20|197.63|195.53|197.56|195.46|197.65|195.55|197.54|195.44|18
1653953550000|2022-05-30 23:32:30|197.57|195.47|197.57|195.47|197.61|195.51|197.56|195.46|14
1653953560000|2022-05-30 23:32:40|197.56|195.46|197.57|195.47|197.58|195.48|197.55|195.45|4
1653953570000|2022-05-30 23:32:50|197.56|195.46|197.55|195.45|197.56|195.46|197.55|195.45|2
1653953580000|2022-05-30 23:33:00|197.54|195.44|197.57|195.47|197.58|195.48|197.53|195.43|8
1653953590000|2022-05-30 23:33:10|197.56|195.46|197.57|195.47|197.57|195.47|197.56|195.46|2
1653953600000|2022-05-30 23:33:20|197.56|195.46|197.54|195.44|197.6|195.5|197.52|195.42|12
1653953610000|2022-05-30 23:33:30|197.55|195.45|197.56|195.46|197.57|195.47|197.55|195.45|4
1653953620000|2022-05-30 23:33:40|197.55|195.45|197.47|195.37|197.55|195.45|197.46|195.36|7
1653953630000|2022-05-30 23:33:50|197.46|195.36|197.43|195.33|197.46|195.36|197.43|195.33|3
1653953640000|2022-05-30 23:34:00|197.45|195.35|197.48|195.38|197.48|195.38|197.45|195.35|5
1653953660000|2022-05-30 23:34:20|197.49|195.39|197.47|195.37|197.49|195.39|197.46|195.36|7
1653953670000|2022-05-30 23:34:30|197.48|195.38|197.47|195.37|197.48|195.38|197.46|195.36|4
1653953680000|2022-05-30 23:34:40|197.39|195.29|197.39|195.29|197.42|195.32|197.38|195.28|12
1653953690000|2022-05-30 23:34:50|197.38|195.28|197.18|195.08|197.4|195.3|197.18|195.08|9
1653953700000|2022-05-30 23:35:00|197.2|195.1|197.2|195.1|197.21|195.11|197.19|195.09|8
1653953710000|2022-05-30 23:35:10|197.22|195.12|197.39|195.29|197.42|195.32|197.22|195.12|13
1653953720000|2022-05-30 23:35:20|197.41|195.31|197.37|195.27|197.5|195.4|197.36|195.26|16
1653953730000|2022-05-30 23:35:30|197.38|195.28|197.4|195.3|197.4|195.3|197.38|195.28|4
1653953740000|2022-05-30 23:35:40|197.39|195.29|197.4|195.3|197.4|195.3|197.38|195.28|4
1653953750000|2022-05-30 23:35:50|197.41|195.31|197.45|195.35|197.45|195.35|197.37|195.27|9
1653953760000|2022-05-30 23:36:00|197.44|195.34|197.45|195.35|197.45|195.35|197.44|195.34|4
1653953770000|2022-05-30 23:36:10|197.44|195.34|197.44|195.34|197.44|195.34|197.44|195.34|1
1653953780000|2022-05-30 23:36:20|197.43|195.33|197.45|195.35|197.45|195.35|197.43|195.33|5
1653953790000|2022-05-30 23:36:30|197.46|195.36|197.48|195.38|197.48|195.38|197.46|195.36|3
1653953800000|2022-05-30 23:36:40|197.47|195.37|197.45|195.35|197.47|195.37|197.44|195.34|4
1653953810000|2022-05-30 23:36:50|197.46|195.36|197.41|195.31|197.47|195.37|197.41|195.31|9
1653953820000|2022-05-30 23:37:00|197.42|195.32|197.45|195.35|197.46|195.36|197.42|195.32|8
1653953830000|2022-05-30 23:37:10|197.44|195.34|197.43|195.33|197.44|195.34|197.42|195.32|4
1653953840000|2022-05-30 23:37:20|197.44|195.34|197.68|195.58|197.68|195.58|197.43|195.33|10
1653953850000|2022-05-30 23:37:30|197.66|195.56|197.44|195.34|197.68|195.58|197.42|195.32|15
1653953860000|2022-05-30 23:37:40|197.43|195.33|197.35|195.25|197.46|195.36|197.23|195.13|16
1653953870000|2022-05-30 23:37:50|197.37|195.27|197.41|195.31|197.45|195.35|197.37|195.27|7
1653953880000|2022-05-30 23:38:00|197.42|195.32|197.52|195.42|197.52|195.42|197.42|195.32|6
1653953890000|2022-05-30 23:38:10|197.53|195.43|197.58|195.48|197.58|195.48|197.53|195.43|3
1653953900000|2022-05-30 23:38:20|197.57|195.47|197.56|195.46|197.57|195.47|197.55|195.45|5
1653953910000|2022-05-30 23:38:30|197.48|195.38|197.53|195.43|197.54|195.44|197.45|195.35|15
1653953920000|2022-05-30 23:38:40|197.56|195.46|197.62|195.52|197.62|195.52|197.56|195.46|9
1653953930000|2022-05-30 23:38:50|197.61|195.51|197.56|195.46|197.62|195.52|197.56|195.46|9
1653953940000|2022-05-30 23:39:00|197.57|195.47|197.56|195.46|197.58|195.48|197.56|195.46|8
1653953950000|2022-05-30 23:39:10|197.54|195.44|197.59|195.49|197.59|195.49|197.52|195.42|12
1653953960000|2022-05-30 23:39:20|197.6|195.5|197.6|195.5|197.6|195.5|197.6|195.5|1
1653953970000|2022-05-30 23:39:30|197.63|195.53|197.85|195.75|197.86|195.76|197.63|195.53|17
1653953980000|2022-05-30 23:39:40|197.86|195.76|197.8|195.7|197.86|195.76|197.77|195.67|13
1653953990000|2022-05-30 23:39:50|197.78|195.68|197.77|195.67|197.78|195.68|197.75|195.65|8
1653954000000|2022-05-30 23:40:00|197.78|195.68|197.86|195.76|197.87|195.77|197.77|195.67|10
1653954010000|2022-05-30 23:40:10|197.85|195.75|197.88|195.78|197.88|195.78|197.85|195.75|9
1653954020000|2022-05-30 23:40:20|197.89|195.79|197.98|195.88|197.98|195.88|197.89|195.79|6
1653954040000|2022-05-30 23:40:40|197.96|195.86|197.93|195.83|197.96|195.86|197.93|195.83|5
1653954050000|2022-05-30 23:40:50|197.94|195.84|197.82|195.72|197.94|195.84|197.79|195.69|9
1653954060000|2022-05-30 23:41:00|197.81|195.71|197.93|195.83|197.96|195.86|197.79|195.69|16
1653954070000|2022-05-30 23:41:10|197.95|195.85|197.94|195.84|197.95|195.85|197.93|195.83|6
1653954080000|2022-05-30 23:41:20|197.95|195.85|197.95|195.85|197.95|195.85|197.95|195.85|1
1653954090000|2022-05-30 23:41:30|197.96|195.86|197.94|195.84|197.96|195.86|197.94|195.84|2
1653954100000|2022-05-30 23:41:40|197.96|195.86|198.1|196|198.12|196.02|197.96|195.86|10
1653954110000|2022-05-30 23:41:50|198.09|195.99|198.09|195.99|198.09|195.99|198.04|195.94|12
1653954120000|2022-05-30 23:42:00|198.08|195.98|198.04|195.94|198.09|195.99|198.03|195.93|11
1653954130000|2022-05-30 23:42:10|198.05|195.95|197.9|195.8|198.05|195.95|197.89|195.79|11
1653954140000|2022-05-30 23:42:20|197.92|195.82|197.94|195.84|197.94|195.84|197.92|195.82|5
1653954150000|2022-05-30 23:42:30|197.96|195.86|197.95|195.85|197.96|195.86|197.94|195.84|5
1653954160000|2022-05-30 23:42:40|197.96|195.86|197.93|195.83|198|195.9|197.93|195.83|7
1653954170000|2022-05-30 23:42:50|197.91|195.81|197.91|195.81|197.93|195.83|197.86|195.76|5
1653954180000|2022-05-30 23:43:00|197.9|195.8|197.95|195.85|197.95|195.85|197.89|195.79|7
1653954190000|2022-05-30 23:43:10|197.94|195.84|197.91|195.81|197.94|195.84|197.91|195.81|12
1653954200000|2022-05-30 23:43:20|197.87|195.77|197.85|195.75|197.94|195.84|197.85|195.75|14
1653954210000|2022-05-30 23:43:30|197.87|195.77|197.87|195.77|197.9|195.8|197.83|195.73|15
1653954220000|2022-05-30 23:43:40|197.89|195.79|197.86|195.76|197.89|195.79|197.86|195.76|5
1653954230000|2022-05-30 23:43:50|197.87|195.77|197.87|195.77|197.88|195.78|197.86|195.76|6
1653954240000|2022-05-30 23:44:00|197.86|195.76|197.92|195.82|197.95|195.85|197.86|195.76|11
1653954250000|2022-05-30 23:44:10|197.93|195.83|197.92|195.82|197.93|195.83|197.9|195.8|5
1653954260000|2022-05-30 23:44:20|197.93|195.83|197.97|195.87|197.97|195.87|197.93|195.83|7
1653954270000|2022-05-30 23:44:30|197.96|195.86|197.96|195.86|197.98|195.88|197.95|195.85|8
1653954280000|2022-05-30 23:44:40|197.95|195.85|197.98|195.88|197.98|195.88|197.95|195.85|5
1653954290000|2022-05-30 23:44:50|197.97|195.87|197.95|195.85|197.97|195.87|197.95|195.85|5
1653954300000|2022-05-30 23:45:00|197.96|195.86|197.98|195.88|197.98|195.88|197.96|195.86|6
1653954310000|2022-05-30 23:45:10|197.99|195.89|197.99|195.89|197.99|195.89|197.97|195.87|7
1653954320000|2022-05-30 23:45:20|197.98|195.88|197.95|195.85|197.98|195.88|197.93|195.83|7
1653954330000|2022-05-30 23:45:30|197.96|195.86|197.93|195.83|197.96|195.86|197.93|195.83|7
1653954340000|2022-05-30 23:45:40|197.97|195.87|197.95|195.85|197.97|195.87|197.93|195.83|8
1653954350000|2022-05-30 23:45:50|197.94|195.84|197.9|195.8|197.94|195.84|197.89|195.79|9
1653954360000|2022-05-30 23:46:00|197.91|195.81|197.69|195.59|197.91|195.81|197.69|195.59|11
1653954370000|2022-05-30 23:46:10|197.68|195.58|197.56|195.46|197.68|195.58|197.54|195.44|17
1653954380000|2022-05-30 23:46:20|197.55|195.45|197.44|195.34|197.56|195.46|197.44|195.34|12
1653954390000|2022-05-30 23:46:30|197.46|195.36|197.46|195.36|197.48|195.38|197.45|195.35|7
1653954400000|2022-05-30 23:46:40|197.47|195.37|197.51|195.41|197.52|195.42|197.47|195.37|3
1653954410000|2022-05-30 23:46:50|197.5|195.4|197.49|195.39|197.5|195.4|197.49|195.39|4
1653954420000|2022-05-30 23:47:00|197.48|195.38|197.46|195.36|197.48|195.38|197.46|195.36|3
1653954430000|2022-05-30 23:47:10|197.48|195.38|197.49|195.39|197.49|195.39|197.47|195.37|6
1653954440000|2022-05-30 23:47:20|197.48|195.38|197.44|195.34|197.48|195.38|197.44|195.34|3
1653954450000|2022-05-30 23:47:30|197.45|195.35|197.35|195.25|197.45|195.35|197.33|195.23|16
1653954460000|2022-05-30 23:47:40|197.36|195.26|197.34|195.24|197.37|195.27|197.33|195.23|18
1653954470000|2022-05-30 23:47:50|197.33|195.23|197.41|195.31|197.44|195.34|197.33|195.23|14
1653954480000|2022-05-30 23:48:00|197.4|195.3|197.23|195.13|197.4|195.3|197.21|195.11|15
1653954490000|2022-05-30 23:48:10|197.22|195.12|197.3|195.2|197.3|195.2|197.21|195.11|5
1653954500000|2022-05-30 23:48:20|197.31|195.21|197.34|195.24|197.34|195.24|197.31|195.21|8
1653954510000|2022-05-30 23:48:30|197.35|195.25|197.39|195.29|197.42|195.32|197.35|195.25|9
1653954520000|2022-05-30 23:48:40|197.4|195.3|197.43|195.33|197.45|195.35|197.39|195.29|12
1653954530000|2022-05-30 23:48:50|197.42|195.32|197.37|195.27|197.43|195.33|197.37|195.27|12
1653954540000|2022-05-30 23:49:00|197.42|195.32|197.39|195.29|197.42|195.32|197.35|195.25|16
1653954550000|2022-05-30 23:49:10|197.4|195.3|197.4|195.3|197.4|195.3|197.38|195.28|11
1653954560000|2022-05-30 23:49:20|197.41|195.31|197.38|195.28|197.41|195.31|197.36|195.26|19
1653954570000|2022-05-30 23:49:30|197.39|195.29|197.4|195.3|197.4|195.3|197.39|195.29|2
1653954580000|2022-05-30 23:49:40|197.41|195.31|197.46|195.36|197.46|195.36|197.39|195.29|8
1653954590000|2022-05-30 23:49:50|197.47|195.37|197.37|195.27|197.47|195.37|197.37|195.27|7
1653954600000|2022-05-30 23:50:00|197.38|195.28|197.37|195.27|197.38|195.28|197.35|195.25|6
1653954630000|2022-05-30 23:50:30|197.36|195.26|197.37|195.27|197.39|195.29|197.36|195.26|3
1653954650000|2022-05-30 23:50:50|197.38|195.28|197.38|195.28|197.38|195.28|197.38|195.28|1
1653954660000|2022-05-30 23:51:00|197.39|195.29|197.48|195.38|197.5|195.4|197.38|195.28|12
1653954670000|2022-05-30 23:51:10|197.5|195.4|197.58|195.48|197.6|195.5|197.5|195.4|6
1653954680000|2022-05-30 23:51:20|197.59|195.49|197.58|195.48|197.59|195.49|197.57|195.47|3
1653954690000|2022-05-30 23:51:30|197.56|195.46|197.5|195.4|197.56|195.46|197.5|195.4|5
1653954700000|2022-05-30 23:51:40|197.51|195.41|197.57|195.47|197.59|195.49|197.51|195.41|13
1653954710000|2022-05-30 23:51:50|197.59|195.49|197.67|195.57|197.67|195.57|197.59|195.49|7
1653954730000|2022-05-30 23:52:10|197.66|195.56|197.66|195.56|197.66|195.56|197.66|195.56|1
1653954740000|2022-05-30 23:52:20|197.65|195.55|197.61|195.51|197.66|195.56|197.56|195.46|15
1653954750000|2022-05-30 23:52:30|197.64|195.54|197.66|195.56|197.66|195.56|197.64|195.54|3
1653954760000|2022-05-30 23:52:40|197.67|195.57|197.63|195.53|197.67|195.57|197.63|195.53|6
1653954770000|2022-05-30 23:52:50|197.61|195.51|197.98|195.88|197.98|195.88|197.61|195.51|9
1653954780000|2022-05-30 23:53:00|197.94|195.84|197.95|195.85|198.01|195.91|197.91|195.81|16
1653954790000|2022-05-30 23:53:10|197.94|195.84|197.28|195.18|197.97|195.87|197.28|195.18|25
1653954800000|2022-05-30 23:53:20|197.3|195.2|197.2|195.1|197.3|195.2|197.1|195|25
1653954810000|2022-05-30 23:53:30|197.19|195.09|197.25|195.15|197.28|195.18|197.19|195.09|19
1653954820000|2022-05-30 23:53:40|197.24|195.14|197.34|195.24|197.35|195.25|197.24|195.14|14
1653954830000|2022-05-30 23:53:50|197.32|195.22|197.19|195.09|197.32|195.22|197.17|195.07|12
1653954840000|2022-05-30 23:54:00|197.18|195.08|197.18|195.08|197.2|195.1|197.15|195.05|15
1653954850000|2022-05-30 23:54:10|197.17|195.07|197.4|195.3|197.41|195.31|197.16|195.06|16
1653954860000|2022-05-30 23:54:20|197.39|195.29|197.37|195.27|197.4|195.3|197.34|195.24|12
1653954870000|2022-05-30 23:54:30|197.36|195.26|197.85|195.75|197.86|195.76|197.34|195.24|14
1653954880000|2022-05-30 23:54:40|197.81|195.71|197.93|195.83|197.93|195.83|197.79|195.69|22
1653954890000|2022-05-30 23:54:50|197.89|195.79|197.93|195.83|197.93|195.83|197.87|195.77|15
1653954910000|2022-05-30 23:55:10|197.9|195.8|197.93|195.83|197.95|195.85|197.82|195.72|22
1653954920000|2022-05-30 23:55:20|197.92|195.82|197.92|195.82|197.94|195.84|197.91|195.81|13
1653954930000|2022-05-30 23:55:30|197.93|195.83|198.1|196|198.11|196.01|197.93|195.83|15
1653954940000|2022-05-30 23:55:40|198.09|195.99|198.05|195.95|198.11|196.01|198.05|195.95|9
1653954950000|2022-05-30 23:55:50|198.06|195.96|198.11|196.01|198.14|196.04|198.06|195.96|16
1653954960000|2022-05-30 23:56:00|198.1|196|197.91|195.81|198.1|196|197.89|195.79|24
1653954970000|2022-05-30 23:56:10|197.92|195.82|197.81|195.71|197.95|195.85|197.76|195.66|19
1653954980000|2022-05-30 23:56:20|197.8|195.7|197.81|195.71|197.81|195.71|197.78|195.68|11
1653954990000|2022-05-30 23:56:30|197.83|195.73|197.87|195.77|197.87|195.77|197.8|195.7|10
1653955000000|2022-05-30 23:56:40|197.86|195.76|197.87|195.77|197.91|195.81|197.83|195.73|14
1653955010000|2022-05-30 23:56:50|197.89|195.79|197.91|195.81|197.94|195.84|197.87|195.77|12
1653955020000|2022-05-30 23:57:00|197.83|195.73|197.92|195.82|197.95|195.85|197.82|195.72|17
1653955030000|2022-05-30 23:57:10|197.93|195.83|197.99|195.89|198.03|195.93|197.9|195.8|17
1653955040000|2022-05-30 23:57:20|198.02|195.92|198.09|195.99|198.19|196.09|198.02|195.92|17
1653955050000|2022-05-30 23:57:30|198.1|196|198.05|195.95|198.1|196|198.03|195.93|6
1653955060000|2022-05-30 23:57:40|198.04|195.94|198.09|195.99|198.09|195.99|198.02|195.92|9
1653955070000|2022-05-30 23:57:50|198.06|195.96|198.06|195.96|198.06|195.96|198.06|195.96|1
1653955080000|2022-05-30 23:58:00|198.07|195.97|198.07|195.97|198.11|196.01|198.06|195.96|14
1653955090000|2022-05-30 23:58:10|198.05|195.95|197.96|195.86|198.05|195.95|197.96|195.86|10
1653955100000|2022-05-30 23:58:20|197.97|195.87|197.97|195.87|197.99|195.89|197.96|195.86|9
1653955110000|2022-05-30 23:58:30|197.98|195.88|197.97|195.87|197.99|195.89|197.97|195.87|8
1653955120000|2022-05-30 23:58:40|197.98|195.88|197.96|195.86|197.98|195.88|197.96|195.86|5
1653955130000|2022-05-30 23:58:50|197.97|195.87|197.96|195.86|197.98|195.88|197.96|195.86|4
1653955140000|2022-05-30 23:59:00|197.97|195.87|197.96|195.86|197.97|195.87|197.96|195.86|6
1653955150000|2022-05-30 23:59:10|197.95|195.85|197.94|195.84|197.95|195.85|197.93|195.83|6
1653955160000|2022-05-30 23:59:20|197.93|195.83|197.92|195.82|197.93|195.83|197.92|195.82|2
1653955170000|2022-05-30 23:59:30|197.95|195.85|197.94|195.84|197.95|195.85|197.94|195.84|4
1653955180000|2022-05-30 23:59:40|197.95|195.85|197.97|195.87|197.98|195.88|197.94|195.84|9
1653955190000|2022-05-30 23:59:50|197.96|195.86|197.95|195.85|197.96|195.86|197.95|195.85|2
1653955200000|2022-05-31 00:00:00|197.98|195.88|197.96|195.86|197.98|195.88|197.94|195.84|10
1653955210000|2022-05-31 00:00:10|197.93|195.83|197.96|195.86|197.98|195.88|197.92|195.82|10
1653955220000|2022-05-31 00:00:20|197.95|195.85|197.94|195.84|197.95|195.85|197.91|195.81|6
1653955230000|2022-05-31 00:00:30|197.95|195.85|197.92|195.82|197.95|195.85|197.92|195.82|4
1653955240000|2022-05-31 00:00:40|197.93|195.83|197.92|195.82|197.95|195.85|197.92|195.82|5
1653955250000|2022-05-31 00:00:50|197.91|195.81|197.95|195.85|197.95|195.85|197.91|195.81|5
1653955260000|2022-05-31 00:01:00|197.92|195.82|197.97|195.87|197.97|195.87|197.83|195.73|15
1653955270000|2022-05-31 00:01:10|197.98|195.88|197.97|195.87|197.98|195.88|197.95|195.85|6
1653955280000|2022-05-31 00:01:20|197.98|195.88|198.09|195.99|198.1|196|197.98|195.88|7
1653955300000|2022-05-31 00:01:40|198.1|196|198.23|196.13|198.23|196.13|198.1|196|8
1653955310000|2022-05-31 00:01:50|198.25|196.15|198.21|196.11|198.27|196.17|198.21|196.11|8
1653955320000|2022-05-31 00:02:00|198.17|196.07|198.36|196.26|198.41|196.31|198.16|196.06|14
1653955330000|2022-05-31 00:02:10|198.37|196.27|198.62|196.52|198.62|196.52|198.37|196.27|12
1653955340000|2022-05-31 00:02:20|198.63|196.53|198.7|196.6|198.7|196.6|198.63|196.53|16
1653955350000|2022-05-31 00:02:30|198.71|196.61|199.03|196.93|199.03|196.93|198.71|196.61|21
1653955360000|2022-05-31 00:02:40|199.04|196.94|199.13|197.03|199.13|197.03|199.04|196.94|10
1653955370000|2022-05-31 00:02:50|199.16|197.06|199.36|197.26|199.49|197.39|199.15|197.05|22
1653955380000|2022-05-31 00:03:00|199.37|197.27|199.5|197.4|199.5|197.4|199.37|197.27|21
1653955390000|2022-05-31 00:03:10|199.47|197.37|199.61|197.51|199.65|197.55|199.47|197.37|25
1653955400000|2022-05-31 00:03:20|199.6|197.5|199.56|197.46|199.61|197.51|199.56|197.46|16
1653955410000|2022-05-31 00:03:30|199.58|197.48|199.65|197.55|199.65|197.55|199.58|197.48|15
1653955420000|2022-05-31 00:03:40|199.64|197.54|199.64|197.54|199.65|197.55|199.63|197.53|5
1653955430000|2022-05-31 00:03:50|199.63|197.53|199.57|197.47|199.63|197.53|199.55|197.45|8
1653955440000|2022-05-31 00:04:00|199.55|197.45|199.57|197.47|199.57|197.47|199.55|197.45|7
1653955450000|2022-05-31 00:04:10|199.56|197.46|199.7|197.6|199.71|197.61|199.55|197.45|8
1653955460000|2022-05-31 00:04:20|199.69|197.59|199.71|197.61|199.72|197.62|199.66|197.56|14
1653955470000|2022-05-31 00:04:30|199.7|197.6|199.79|197.69|199.81|197.71|199.7|197.6|19
1653955480000|2022-05-31 00:04:40|199.77|197.67|199.68|197.58|199.78|197.68|199.67|197.57|15
1653955490000|2022-05-31 00:04:50|199.7|197.6|199.28|197.18|199.7|197.6|199.28|197.18|21
1653955500000|2022-05-31 00:05:00|199.25|197.15|199.27|197.17|199.37|197.27|199.24|197.14|19
1653955510000|2022-05-31 00:05:10|199.24|197.14|199.28|197.18|199.28|197.18|199.18|197.08|12
1653955520000|2022-05-31 00:05:20|199.29|197.19|199.19|197.09|199.29|197.19|199.17|197.07|19
1653955530000|2022-05-31 00:05:30|199.2|197.1|199.18|197.08|199.21|197.11|199.17|197.07|13
1653955540000|2022-05-31 00:05:40|199.17|197.07|199.22|197.12|199.23|197.13|199.16|197.06|16
1653955550000|2022-05-31 00:05:50|199.21|197.11|199.24|197.14|199.27|197.17|199.21|197.11|13
1653955560000|2022-05-31 00:06:00|199.27|197.17|199.22|197.12|199.27|197.17|199.2|197.1|14
1653955570000|2022-05-31 00:06:10|199.23|197.13|199.26|197.16|199.26|197.16|199.2|197.1|22
1653955580000|2022-05-31 00:06:20|199.28|197.18|199.28|197.18|199.31|197.21|199.26|197.16|13
1653955590000|2022-05-31 00:06:30|199.27|197.17|199.31|197.21|199.32|197.22|199.27|197.17|12
1653955600000|2022-05-31 00:06:40|199.3|197.2|199.29|197.19|199.31|197.21|199.26|197.16|15
1653955610000|2022-05-31 00:06:50|199.28|197.18|199.25|197.15|199.31|197.21|199.25|197.15|17
1653955620000|2022-05-31 00:07:00|199.26|197.16|199.33|197.23|199.34|197.24|199.25|197.15|25
1653955630000|2022-05-31 00:07:10|199.35|197.25|199.34|197.24|199.39|197.29|199.34|197.24|10
1653955640000|2022-05-31 00:07:20|199.33|197.23|199.03|196.93|199.34|197.24|199.03|196.93|19
1653955650000|2022-05-31 00:07:30|199.02|196.92|198.97|196.87|199.04|196.94|198.94|196.84|16
1653955660000|2022-05-31 00:07:40|198.96|196.86|198.99|196.89|199|196.9|198.94|196.84|15
1653955670000|2022-05-31 00:07:50|198.98|196.88|198.96|196.86|198.99|196.89|198.96|196.86|9
1653955680000|2022-05-31 00:08:00|198.95|196.85|198.87|196.77|198.95|196.85|198.87|196.77|9
1653955690000|2022-05-31 00:08:10|198.85|196.75|198.66|196.56|198.85|196.75|198.66|196.56|6
1653955700000|2022-05-31 00:08:20|198.65|196.55|198.51|196.41|198.65|196.55|198.47|196.37|15
1653955710000|2022-05-31 00:08:30|198.53|196.43|198.64|196.54|198.67|196.57|198.52|196.42|20
1653955720000|2022-05-31 00:08:40|198.65|196.55|198.72|196.62|198.72|196.62|198.6|196.5|17
1653955730000|2022-05-31 00:08:50|198.74|196.64|198.8|196.7|198.83|196.73|198.73|196.63|12
1653955740000|2022-05-31 00:09:00|198.81|196.71|198.79|196.69|198.84|196.74|198.75|196.65|14
1653955750000|2022-05-31 00:09:10|198.8|196.7|198.77|196.67|198.83|196.73|198.77|196.67|13
1653955760000|2022-05-31 00:09:20|198.78|196.68|198.76|196.66|198.82|196.72|198.75|196.65|11
1653955770000|2022-05-31 00:09:30|198.71|196.61|198.59|196.49|198.71|196.61|198.59|196.49|9
1653955780000|2022-05-31 00:09:40|198.58|196.48|198.49|196.39|198.58|196.48|198.49|196.39|19
1653955790000|2022-05-31 00:09:50|198.52|196.42|198.63|196.53|198.66|196.56|198.51|196.41|13
1653955800000|2022-05-31 00:10:00|198.64|196.54|198.41|196.31|198.66|196.56|198.4|196.3|20
1653955810000|2022-05-31 00:10:10|198.4|196.3|198.4|196.3|198.4|196.3|198.37|196.27|7
1653955820000|2022-05-31 00:10:20|198.41|196.31|198.38|196.28|198.47|196.37|198.38|196.28|18
1653955830000|2022-05-31 00:10:30|198.39|196.29|198.58|196.48|198.58|196.48|198.39|196.29|19
1653955840000|2022-05-31 00:10:40|198.59|196.49|198.6|196.5|198.72|196.62|198.57|196.47|23
1653955850000|2022-05-31 00:10:50|198.59|196.49|198.71|196.61|198.73|196.63|198.56|196.46|27
1653955860000|2022-05-31 00:11:00|198.69|196.59|198.73|196.63|198.73|196.63|198.58|196.48|29
1653955870000|2022-05-31 00:11:10|198.74|196.64|198.7|196.6|198.77|196.67|198.69|196.59|31
1653955880000|2022-05-31 00:11:20|198.69|196.59|198.47|196.37|198.69|196.59|198.45|196.35|19
1653955890000|2022-05-31 00:11:30|198.46|196.36|198.28|196.18|198.46|196.36|198.27|196.17|14
1653955900000|2022-05-31 00:11:40|198.27|196.17|197.99|195.89|198.27|196.17|197.97|195.87|27
1653955910000|2022-05-31 00:11:50|197.95|195.85|197.91|195.81|198.04|195.94|197.9|195.8|20
1653955920000|2022-05-31 00:12:00|197.9|195.8|197.77|195.67|197.9|195.8|197.74|195.64|20
1653955930000|2022-05-31 00:12:10|197.78|195.68|197.72|195.62|197.79|195.69|197.72|195.62|22
1653955940000|2022-05-31 00:12:20|197.69|195.59|197.66|195.56|197.71|195.61|197.65|195.55|14
1653955950000|2022-05-31 00:12:30|197.67|195.57|197.68|195.58|197.74|195.64|197.67|195.57|20
1653955960000|2022-05-31 00:12:40|197.67|195.57|197.59|195.49|197.69|195.59|197.56|195.46|16
1653955970000|2022-05-31 00:12:50|197.58|195.48|197.64|195.54|197.67|195.57|197.58|195.48|16
1653955980000|2022-05-31 00:13:00|197.65|195.55|197.62|195.52|197.67|195.57|197.62|195.52|14
1653955990000|2022-05-31 00:13:10|197.61|195.51|197.58|195.48|197.64|195.54|197.57|195.47|12
1653956000000|2022-05-31 00:13:20|197.57|195.47|197.51|195.41|197.59|195.49|197.51|195.41|16
1653956010000|2022-05-31 00:13:30|197.53|195.43|197.55|195.45|197.58|195.48|197.47|195.37|18
1653956020000|2022-05-31 00:13:40|197.57|195.47|197.63|195.53|197.75|195.65|197.57|195.47|21
1653956030000|2022-05-31 00:13:50|197.65|195.55|197.67|195.57|197.71|195.61|197.64|195.54|13
1653956040000|2022-05-31 00:14:00|197.66|195.56|197.67|195.57|197.7|195.6|197.59|195.49|17
1653956050000|2022-05-31 00:14:10|197.7|195.6|197.64|195.54|197.7|195.6|197.62|195.52|10
1653956060000|2022-05-31 00:14:20|197.63|195.53|197.65|195.55|197.67|195.57|197.62|195.52|13
1653956070000|2022-05-31 00:14:30|197.64|195.54|197.46|195.36|197.64|195.54|197.46|195.36|15
1653956080000|2022-05-31 00:14:40|197.49|195.39|197.32|195.22|197.5|195.4|197.31|195.21|19
1653956090000|2022-05-31 00:14:50|197.3|195.2|197.3|195.2|197.32|195.22|197.28|195.18|14
1653956100000|2022-05-31 00:15:00|197.29|195.19|197.34|195.24|197.39|195.29|197.29|195.19|17
1653956110000|2022-05-31 00:15:10|197.32|195.22|197.29|195.19|197.34|195.24|197.25|195.15|21
1653956120000|2022-05-31 00:15:20|197.27|195.17|197.48|195.38|197.48|195.38|197.27|195.17|17
1653956130000|2022-05-31 00:15:30|197.51|195.41|197.56|195.46|197.56|195.46|197.48|195.38|22
1653956140000|2022-05-31 00:15:40|197.55|195.45|197.54|195.44|197.6|195.5|197.54|195.44|19
1653956150000|2022-05-31 00:15:50|197.55|195.45|197.62|195.52|197.62|195.52|197.55|195.45|18
1653956160000|2022-05-31 00:16:00|197.61|195.51|197.79|195.69|197.8|195.7|197.61|195.51|11
1653956170000|2022-05-31 00:16:10|197.8|195.7|197.79|195.69|197.8|195.7|197.79|195.69|4
1653956180000|2022-05-31 00:16:20|197.8|195.7|197.82|195.72|197.84|195.74|197.8|195.7|10
1653956190000|2022-05-31 00:16:30|197.83|195.73|197.82|195.72|197.83|195.73|197.81|195.71|11
1653956200000|2022-05-31 00:16:40|197.83|195.73|197.85|195.75|197.87|195.77|197.79|195.69|18
1653956210000|2022-05-31 00:16:50|197.86|195.76|197.72|195.62|197.91|195.81|197.72|195.62|19
1653956220000|2022-05-31 00:17:00|197.73|195.63|197.71|195.61|197.73|195.63|197.71|195.61|5
1653956230000|2022-05-31 00:17:10|197.72|195.62|197.82|195.72|197.84|195.74|197.72|195.62|14
1653956240000|2022-05-31 00:17:20|197.83|195.73|197.76|195.66|197.83|195.73|197.72|195.62|19
1653956250000|2022-05-31 00:17:30|197.77|195.67|197.73|195.63|197.79|195.69|197.73|195.63|13
1653956260000|2022-05-31 00:17:40|197.69|195.59|197.73|195.63|197.74|195.64|197.67|195.57|17
1653956270000|2022-05-31 00:17:50|197.74|195.64|197.79|195.69|197.79|195.69|197.73|195.63|5
1653956280000|2022-05-31 00:18:00|197.77|195.67|197.75|195.65|197.79|195.69|197.73|195.63|10
1653956290000|2022-05-31 00:18:10|197.74|195.64|197.78|195.68|197.82|195.72|197.73|195.63|13
1653956300000|2022-05-31 00:18:20|197.77|195.67|197.77|195.67|197.8|195.7|197.69|195.59|13
1653956310000|2022-05-31 00:18:30|197.75|195.65|197.72|195.62|197.75|195.65|197.71|195.61|8
1653956320000|2022-05-31 00:18:40|197.71|195.61|197.81|195.71|197.81|195.71|197.7|195.6|16
1653956330000|2022-05-31 00:18:50|197.8|195.7|197.9|195.8|197.91|195.81|197.76|195.66|20
1653956340000|2022-05-31 00:19:00|197.91|195.81|197.84|195.74|197.91|195.81|197.8|195.7|13
1653956350000|2022-05-31 00:19:10|197.81|195.71|197.81|195.71|197.81|195.71|197.8|195.7|3
1653956360000|2022-05-31 00:19:20|197.8|195.7|197.8|195.7|197.8|195.7|197.8|195.7|1
1653956370000|2022-05-31 00:19:30|197.79|195.69|197.87|195.77|197.88|195.78|197.71|195.61|16
1653956380000|2022-05-31 00:19:40|197.88|195.78|197.88|195.78|197.89|195.79|197.87|195.77|7
1653956390000|2022-05-31 00:19:50|197.87|195.77|197.86|195.76|197.88|195.78|197.82|195.72|9
1653956400000|2022-05-31 00:20:00|197.85|195.75|197.89|195.79|197.92|195.82|197.78|195.68|16
1653956410000|2022-05-31 00:20:10|197.9|195.8|197.9|195.8|197.92|195.82|197.88|195.78|11
1653956420000|2022-05-31 00:20:20|197.89|195.79|197.86|195.76|197.9|195.8|197.82|195.72|17
1653956430000|2022-05-31 00:20:30|197.85|195.75|197.78|195.68|197.86|195.76|197.78|195.68|7
1653956440000|2022-05-31 00:20:40|197.77|195.67|197.77|195.67|197.79|195.69|197.76|195.66|5
1653956450000|2022-05-31 00:20:50|197.76|195.66|197.76|195.66|197.76|195.66|197.76|195.66|1
1653956460000|2022-05-31 00:21:00|197.75|195.65|197.6|195.5|197.8|195.7|197.6|195.5|20
1653956470000|2022-05-31 00:21:10|197.59|195.49|197.52|195.42|197.59|195.49|197.5|195.4|12
1653956480000|2022-05-31 00:21:20|197.51|195.41|197.43|195.33|197.51|195.41|197.28|195.18|19
1653956490000|2022-05-31 00:21:30|197.45|195.35|197.63|195.53|197.63|195.53|197.45|195.35|12
1653956500000|2022-05-31 00:21:40|197.66|195.56|197.81|195.71|197.81|195.71|197.65|195.55|12
1653956510000|2022-05-31 00:21:50|197.82|195.72|197.75|195.65|197.84|195.74|197.75|195.65|11
1653956520000|2022-05-31 00:22:00|197.73|195.63|197.75|195.65|197.77|195.67|197.72|195.62|9
1653956530000|2022-05-31 00:22:10|197.76|195.66|197.78|195.68|197.79|195.69|197.75|195.65|13
1653956540000|2022-05-31 00:22:20|197.79|195.69|197.94|195.84|197.94|195.84|197.79|195.69|11
1653956550000|2022-05-31 00:22:30|197.95|195.85|197.95|195.85|197.96|195.86|197.95|195.85|3
1653956560000|2022-05-31 00:22:40|197.96|195.86|197.97|195.87|197.97|195.87|197.96|195.86|4
1653956570000|2022-05-31 00:22:50|197.96|195.86|197.91|195.81|197.96|195.86|197.91|195.81|4
1653956580000|2022-05-31 00:23:00|197.9|195.8|197.91|195.81|197.91|195.81|197.9|195.8|2
1653956590000|2022-05-31 00:23:10|197.92|195.82|198|195.9|198.09|195.99|197.92|195.82|16
1653956600000|2022-05-31 00:23:20|198.01|195.91|198.05|195.95|198.05|195.95|198.01|195.91|4
1653956610000|2022-05-31 00:23:30|198.07|195.97|198.1|196|198.1|196|198.07|195.97|5
1653956620000|2022-05-31 00:23:40|198.11|196.01|198.12|196.02|198.12|196.02|198.11|196.01|2
1653956630000|2022-05-31 00:23:50|198.18|196.08|198.25|196.15|198.32|196.22|198.18|196.08|13
1653956640000|2022-05-31 00:24:00|198.27|196.17|198.28|196.18|198.29|196.19|198.26|196.16|6
1653956650000|2022-05-31 00:24:10|198.27|196.17|198.27|196.17|198.3|196.2|198.26|196.16|7
1653956660000|2022-05-31 00:24:20|198.28|196.18|198.29|196.19|198.32|196.22|198.28|196.18|6
1653956670000|2022-05-31 00:24:30|198.28|196.18|198.28|196.18|198.28|196.18|198.27|196.17|5
1653956680000|2022-05-31 00:24:40|198.27|196.17|198.22|196.12|198.27|196.17|198.22|196.12|5
1653956690000|2022-05-31 00:24:50|198.23|196.13|198.25|196.15|198.25|196.15|198.23|196.13|3
1653956700000|2022-05-31 00:25:00|198.24|196.14|198.2|196.1|198.24|196.14|198.16|196.06|10
1653956710000|2022-05-31 00:25:10|198.21|196.11|198.3|196.2|198.3|196.2|198.21|196.11|8
1653956720000|2022-05-31 00:25:20|198.31|196.21|198.17|196.07|198.31|196.21|198.17|196.07|10
1653956730000|2022-05-31 00:25:30|198.19|196.09|198.11|196.01|198.23|196.13|198.1|196|13
1653956740000|2022-05-31 00:25:40|198.12|196.02|198.14|196.04|198.14|196.04|198.11|196.01|5
1653956750000|2022-05-31 00:25:50|198.12|196.02|198.1|196|198.12|196.02|198.1|196|3
1653956760000|2022-05-31 00:26:00|198.09|195.99|198.12|196.02|198.12|196.02|198.08|195.98|5
1653956770000|2022-05-31 00:26:10|198.13|196.03|198.18|196.08|198.21|196.11|198.13|196.03|10
1653956780000|2022-05-31 00:26:20|198.16|196.06|198.11|196.01|198.16|196.06|198.07|195.97|11
1653956790000|2022-05-31 00:26:30|198.12|196.02|198.15|196.05|198.15|196.05|198.12|196.02|5
1653956800000|2022-05-31 00:26:40|198.16|196.06|198.12|196.02|198.16|196.06|198.11|196.01|6
1653956810000|2022-05-31 00:26:50|198.11|196.01|198.13|196.03|198.13|196.03|198.11|196.01|3
1653956820000|2022-05-31 00:27:00|198.12|196.02|198.02|195.92|198.12|196.02|197.99|195.89|10
1653956830000|2022-05-31 00:27:10|198.01|195.91|197.93|195.83|198.01|195.91|197.93|195.83|8
1653956840000|2022-05-31 00:27:20|197.94|195.84|198.03|195.93|198.04|195.94|197.94|195.84|16
1653956850000|2022-05-31 00:27:30|198.02|195.92|198|195.9|198.02|195.92|197.99|195.89|5
1653956860000|2022-05-31 00:27:40|198.01|195.91|198.04|195.94|198.1|196|198|195.9|13
1653956870000|2022-05-31 00:27:50|198.03|195.93|198.03|195.93|198.03|195.93|198.03|195.93|1
1653956880000|2022-05-31 00:28:00|198.02|195.92|198.06|195.96|198.07|195.97|197.99|195.89|9
1653956890000|2022-05-31 00:28:10|198.07|195.97|198.03|195.93|198.09|195.99|198.02|195.92|10
1653956900000|2022-05-31 00:28:20|198.04|195.94|198.04|195.94|198.04|195.94|198.02|195.92|7
1653956910000|2022-05-31 00:28:30|198.03|195.93|198.01|195.91|198.03|195.93|198.01|195.91|5
1653956920000|2022-05-31 00:28:40|198.03|195.93|198.02|195.92|198.03|195.93|198.01|195.91|4
1653956930000|2022-05-31 00:28:50|198.01|195.91|198.02|195.92|198.02|195.92|198|195.9|4
1653956940000|2022-05-31 00:29:00|198.01|195.91|198.02|195.92|198.02|195.92|198.01|195.91|4
1653956950000|2022-05-31 00:29:10|198.03|195.93|198.13|196.03|198.13|196.03|198.02|195.92|5
1653956960000|2022-05-31 00:29:20|198.16|196.06|198.13|196.03|198.25|196.15|198.12|196.02|14
1653956970000|2022-05-31 00:29:30|198.12|196.02|198.12|196.02|198.13|196.03|198.11|196.01|7
1653956980000|2022-05-31 00:29:40|198.11|196.01|198.04|195.94|198.11|196.01|198.01|195.91|14
1653956990000|2022-05-31 00:29:50|198.03|195.93|198.04|195.94|198.05|195.95|198.03|195.93|6
1653957000000|2022-05-31 00:30:00|198.02|195.92|198.03|195.93|198.03|195.93|198|195.9|7
1653957010000|2022-05-31 00:30:10|198.02|195.92|198|195.9|198.02|195.92|197.98|195.88|10
1653957020000|2022-05-31 00:30:20|197.99|195.89|197.99|195.89|198|195.9|197.98|195.88|11
1653957030000|2022-05-31 00:30:30|197.98|195.88|197.98|195.88|197.98|195.88|197.98|195.88|1
1653957040000|2022-05-31 00:30:40|197.97|195.87|197.84|195.74|197.97|195.87|197.84|195.74|9
1653957050000|2022-05-31 00:30:50|197.85|195.75|197.78|195.68|197.85|195.75|197.78|195.68|6
1653957060000|2022-05-31 00:31:00|197.79|195.69|197.78|195.68|197.81|195.71|197.78|195.68|6
1653957070000|2022-05-31 00:31:10|197.71|195.61|197.65|195.55|197.71|195.61|197.62|195.52|11
1653957080000|2022-05-31 00:31:20|197.64|195.54|197.64|195.54|197.66|195.56|197.63|195.53|6
1653957090000|2022-05-31 00:31:30|197.63|195.53|197.61|195.51|197.63|195.53|197.61|195.51|3
1653957100000|2022-05-31 00:31:40|197.59|195.49|197.59|195.49|197.59|195.49|197.59|195.49|1
1653957110000|2022-05-31 00:31:50|197.61|195.51|197.56|195.46|197.61|195.51|197.56|195.46|4
1653957120000|2022-05-31 00:32:00|197.54|195.44|197.54|195.44|197.56|195.46|197.54|195.44|4
1653957130000|2022-05-31 00:32:10|197.53|195.43|197.56|195.46|197.63|195.53|197.53|195.43|9
1653957140000|2022-05-31 00:32:20|197.55|195.45|197.55|195.45|197.55|195.45|197.55|195.45|1
1653957150000|2022-05-31 00:32:30|197.56|195.46|197.57|195.47|197.58|195.48|197.56|195.46|5
1653957160000|2022-05-31 00:32:40|197.58|195.48|197.6|195.5|197.62|195.52|197.58|195.48|8
1653957170000|2022-05-31 00:32:50|197.59|195.49|197.6|195.5|197.6|195.5|197.59|195.49|2
1653957180000|2022-05-31 00:33:00|197.59|195.49|197.55|195.45|197.59|195.49|197.52|195.42|8
1653957190000|2022-05-31 00:33:10|197.54|195.44|197.52|195.42|197.54|195.44|197.52|195.42|3
1653957200000|2022-05-31 00:33:20|197.53|195.43|197.66|195.56|197.68|195.58|197.53|195.43|6
1653957210000|2022-05-31 00:33:30|197.67|195.57|197.65|195.55|197.68|195.58|197.6|195.5|11
1653957220000|2022-05-31 00:33:40|197.66|195.56|197.64|195.54|197.66|195.56|197.63|195.53|4
1653957230000|2022-05-31 00:33:50|197.58|195.48|197.5|195.4|197.58|195.48|197.48|195.38|19
1653957240000|2022-05-31 00:34:00|197.51|195.41|197.5|195.4|197.51|195.41|197.48|195.38|6
1653957250000|2022-05-31 00:34:10|197.48|195.38|197.47|195.37|197.48|195.38|197.47|195.37|2
1653957260000|2022-05-31 00:34:20|197.45|195.35|197.43|195.33|197.47|195.37|197.43|195.33|4
1653957270000|2022-05-31 00:34:30|197.41|195.31|197.26|195.16|197.41|195.31|197.24|195.14|8
1653957280000|2022-05-31 00:34:40|197.28|195.18|197.34|195.24|197.34|195.24|197.26|195.16|10
1653957290000|2022-05-31 00:34:50|197.31|195.21|197.26|195.16|197.31|195.21|197.26|195.16|9
1653957300000|2022-05-31 00:35:00|197.25|195.15|197.26|195.16|197.26|195.16|197.18|195.08|17
1653957310000|2022-05-31 00:35:10|197.18|195.08|197.21|195.11|197.21|195.11|197.18|195.08|4
1653957320000|2022-05-31 00:35:20|197.23|195.13|197.23|195.13|197.23|195.13|197.22|195.12|3
1653957330000|2022-05-31 00:35:30|197.25|195.15|197.29|195.19|197.29|195.19|197.25|195.15|7
1653957340000|2022-05-31 00:35:40|197.31|195.21|197.29|195.19|197.34|195.24|197.29|195.19|6
1653957350000|2022-05-31 00:35:50|197.3|195.2|197.33|195.23|197.34|195.24|197.3|195.2|8
1653957360000|2022-05-31 00:36:00|197.34|195.24|197.44|195.34|197.44|195.34|197.34|195.24|8
1653957370000|2022-05-31 00:36:10|197.45|195.35|197.5|195.4|197.51|195.41|197.45|195.35|11
1653957380000|2022-05-31 00:36:20|197.48|195.38|197.42|195.32|197.48|195.38|197.42|195.32|5
1653957390000|2022-05-31 00:36:30|197.43|195.33|197.44|195.34|197.44|195.34|197.42|195.32|4
1653957400000|2022-05-31 00:36:40|197.42|195.32|197.38|195.28|197.45|195.35|197.34|195.24|11
1653957410000|2022-05-31 00:36:50|197.37|195.27|197.34|195.24|197.37|195.27|197.34|195.24|6
1653957420000|2022-05-31 00:37:00|197.35|195.25|197.42|195.32|197.46|195.36|197.35|195.25|9
1653957430000|2022-05-31 00:37:10|197.43|195.33|197.43|195.33|197.43|195.33|197.43|195.33|1
1653957440000|2022-05-31 00:37:20|197.45|195.35|197.65|195.55|197.65|195.55|197.45|195.35|11
1653957450000|2022-05-31 00:37:30|197.64|195.54|197.59|195.49|197.64|195.54|197.57|195.47|10
1653957460000|2022-05-31 00:37:40|197.58|195.48|197.58|195.48|197.58|195.48|197.57|195.47|3
1653957470000|2022-05-31 00:37:50|197.59|195.49|197.43|195.33|197.6|195.5|197.42|195.32|10
1653957480000|2022-05-31 00:38:00|197.48|195.38|197.48|195.38|197.5|195.4|197.47|195.37|7
1653957490000|2022-05-31 00:38:10|197.49|195.39|197.51|195.41|197.55|195.45|197.49|195.39|8
1653957500000|2022-05-31 00:38:20|197.52|195.42|197.53|195.43|197.53|195.43|197.52|195.42|2
1653957510000|2022-05-31 00:38:30|197.52|195.42|197.52|195.42|197.52|195.42|197.51|195.41|3
1653957520000|2022-05-31 00:38:40|197.51|195.41|197.51|195.41|197.51|195.41|197.51|195.41|1
1653957530000|2022-05-31 00:38:50|197.52|195.42|197.49|195.39|197.52|195.42|197.49|195.39|3
1653957540000|2022-05-31 00:39:00|197.5|195.4|197.52|195.42|197.52|195.42|197.5|195.4|3
1653957550000|2022-05-31 00:39:10|197.51|195.41|197.49|195.39|197.51|195.41|197.49|195.39|3
1653957560000|2022-05-31 00:39:20|197.5|195.4|197.51|195.41|197.52|195.42|197.5|195.4|4
1653957570000|2022-05-31 00:39:30|197.5|195.4|197.49|195.39|197.51|195.41|197.48|195.38|4
1653957580000|2022-05-31 00:39:40|197.33|195.23|197.27|195.17|197.33|195.23|197.24|195.14|10
1653957590000|2022-05-31 00:39:50|197.28|195.18|197.3|195.2|197.31|195.21|197.28|195.18|7
1653957600000|2022-05-31 00:40:00|197.29|195.19|197.34|195.24|197.34|195.24|197.29|195.19|4
1653957610000|2022-05-31 00:40:10|197.36|195.26|197.28|195.18|197.42|195.32|197.28|195.18|18
1653957620000|2022-05-31 00:40:20|197.29|195.19|197.23|195.13|197.3|195.2|197.22|195.12|8
1653957630000|2022-05-31 00:40:30|197.24|195.14|197.24|195.14|197.24|195.14|197.23|195.13|3
1653957640000|2022-05-31 00:40:40|197.23|195.13|197.16|195.06|197.23|195.13|197.16|195.06|8
1653957650000|2022-05-31 00:40:50|197.17|195.07|197.19|195.09|197.21|195.11|197.17|195.07|4
1653957660000|2022-05-31 00:41:00|197.18|195.08|197.2|195.1|197.2|195.1|197.18|195.08|3
1653957680000|2022-05-31 00:41:20|197.19|195.09|197.18|195.08|197.2|195.1|197.17|195.07|5
1653957690000|2022-05-31 00:41:30|197.19|195.09|197.22|195.12|197.25|195.15|197.19|195.09|6
1653957700000|2022-05-31 00:41:40|197.23|195.13|197.21|195.11|197.24|195.14|197.21|195.11|5
1653957710000|2022-05-31 00:41:50|197.22|195.12|197.24|195.14|197.24|195.14|197.22|195.12|2
1653957730000|2022-05-31 00:42:10|197.22|195.12|197.21|195.11|197.24|195.14|197.21|195.11|6
1653957740000|2022-05-31 00:42:20|197.18|195.08|197.17|195.07|197.18|195.08|197.17|195.07|2
1653957750000|2022-05-31 00:42:30|197.2|195.1|197.21|195.11|197.21|195.11|197.2|195.1|2
1653957760000|2022-05-31 00:42:40|197.2|195.1|197.09|194.99|197.2|195.1|197.08|194.98|11
1653957770000|2022-05-31 00:42:50|197.12|195.02|197.09|194.99|197.12|195.02|197.09|194.99|4
1653957780000|2022-05-31 00:43:00|197.11|195.01|197.06|194.96|197.13|195.03|197.06|194.96|6
1653957790000|2022-05-31 00:43:10|197.05|194.95|197|194.9|197.05|194.95|196.98|194.88|7
1653957800000|2022-05-31 00:43:20|197.01|194.91|197.01|194.91|197.01|194.91|197|194.9|3
1653957810000|2022-05-31 00:43:30|196.98|194.88|196.99|194.89|197.03|194.93|196.98|194.88|9
1653957820000|2022-05-31 00:43:40|197|194.9|197.02|194.92|197.02|194.92|196.98|194.88|9
1653957830000|2022-05-31 00:43:50|197.01|194.91|197|194.9|197.02|194.92|196.97|194.87|12
1653957840000|2022-05-31 00:44:00|196.99|194.89|196.99|194.89|196.99|194.89|196.99|194.89|1
1653957850000|2022-05-31 00:44:10|196.98|194.88|196.97|194.87|196.98|194.88|196.96|194.86|3
1653957870000|2022-05-31 00:44:30|196.95|194.85|196.97|194.87|196.97|194.87|196.95|194.85|4
1653957880000|2022-05-31 00:44:40|196.96|194.86|196.96|194.86|196.96|194.86|196.96|194.86|1
1653957900000|2022-05-31 00:45:00|196.97|194.87|196.98|194.88|197.08|194.98|196.95|194.85|14
1653957910000|2022-05-31 00:45:10|196.99|194.89|197.01|194.91|197.02|194.92|196.99|194.89|4
1653957920000|2022-05-31 00:45:20|197.02|194.92|197.04|194.94|197.04|194.94|197.01|194.91|6
1653957930000|2022-05-31 00:45:30|197.03|194.93|197.03|194.93|197.04|194.94|197.02|194.92|4
1653957940000|2022-05-31 00:45:40|197.02|194.92|197.01|194.91|197.03|194.93|196.99|194.89|8
1653957950000|2022-05-31 00:45:50|197|194.9|196.98|194.88|197|194.9|196.98|194.88|5
1653957980000|2022-05-31 00:46:20|196.97|194.87|196.94|194.84|196.97|194.87|196.94|194.84|3
1653957990000|2022-05-31 00:46:30|196.93|194.83|196.7|194.6|196.93|194.83|196.69|194.59|12
1653958000000|2022-05-31 00:46:40|196.71|194.61|196.67|194.57|196.72|194.62|196.67|194.57|9
1653958010000|2022-05-31 00:46:50|196.65|194.55|196.73|194.63|196.73|194.63|196.65|194.55|8
1653958020000|2022-05-31 00:47:00|196.72|194.62|196.68|194.58|196.72|194.62|196.66|194.56|8
1653958030000|2022-05-31 00:47:10|196.64|194.54|196.58|194.48|196.65|194.55|196.57|194.47|17
1653958040000|2022-05-31 00:47:20|196.57|194.47|196.37|194.27|196.58|194.48|196.37|194.27|14
1653958050000|2022-05-31 00:47:30|196.38|194.28|196.41|194.31|196.42|194.32|196.37|194.27|15
1653958060000|2022-05-31 00:47:40|196.4|194.3|196.19|194.09|196.4|194.3|196.19|194.09|19
1653958070000|2022-05-31 00:47:50|196.21|194.11|196.3|194.2|196.36|194.26|196.21|194.11|11
1653958080000|2022-05-31 00:48:00|196.32|194.22|196.34|194.24|196.37|194.27|196.27|194.17|20
1653958090000|2022-05-31 00:48:10|196.35|194.25|196.35|194.25|196.39|194.29|196.33|194.23|10
1653958100000|2022-05-31 00:48:20|196.36|194.26|196.37|194.27|196.39|194.29|196.36|194.26|7
1653958110000|2022-05-31 00:48:30|196.34|194.24|196.3|194.2|196.34|194.24|196.28|194.18|14
1653958120000|2022-05-31 00:48:40|196.28|194.18|196.31|194.21|196.31|194.21|196.26|194.16|6
1653958130000|2022-05-31 00:48:50|196.32|194.22|196.31|194.21|196.32|194.22|196.3|194.2|4
1653958140000|2022-05-31 00:49:00|196.32|194.22|196.55|194.45|196.55|194.45|196.32|194.22|22
1653958150000|2022-05-31 00:49:10|196.54|194.44|196.83|194.73|196.84|194.74|196.54|194.44|22
1653958160000|2022-05-31 00:49:20|196.82|194.72|196.42|194.32|196.84|194.74|196.42|194.32|24
1653958170000|2022-05-31 00:49:30|196.4|194.3|196.42|194.32|196.44|194.34|196.39|194.29|7
1653958180000|2022-05-31 00:49:40|196.43|194.33|196.35|194.25|196.43|194.33|196.34|194.24|15
1653958190000|2022-05-31 00:49:50|196.36|194.26|196.38|194.28|196.4|194.3|196.36|194.26|6
1653958200000|2022-05-31 00:50:00|196.34|194.24|196.17|194.07|196.37|194.27|196.16|194.06|29
1653958210000|2022-05-31 00:50:10|196.19|194.09|196.37|194.27|196.37|194.27|196.19|194.09|18
1653958220000|2022-05-31 00:50:20|196.34|194.24|196.36|194.26|196.37|194.27|196.3|194.2|17
1653958230000|2022-05-31 00:50:30|196.35|194.25|196.35|194.25|196.38|194.28|196.34|194.24|14
1653958240000|2022-05-31 00:50:40|196.34|194.24|196.28|194.18|196.4|194.3|196.28|194.18|19
1653958250000|2022-05-31 00:50:50|196.26|194.16|196.25|194.15|196.31|194.21|196.23|194.13|18
1653958260000|2022-05-31 00:51:00|196.26|194.16|196.52|194.42|196.55|194.45|196.26|194.16|23
1653958270000|2022-05-31 00:51:10|196.54|194.44|196.51|194.41|196.54|194.44|196.48|194.38|12
1653958280000|2022-05-31 00:51:20|196.5|194.4|196.59|194.49|196.59|194.49|196.5|194.4|14
1653958290000|2022-05-31 00:51:30|196.6|194.5|196.79|194.69|196.81|194.71|196.6|194.5|25
1653958300000|2022-05-31 00:51:40|196.77|194.67|196.74|194.64|196.81|194.71|196.73|194.63|14
1653958310000|2022-05-31 00:51:50|196.75|194.65|196.77|194.67|196.78|194.68|196.75|194.65|10
1653958320000|2022-05-31 00:52:00|196.78|194.68|196.83|194.73|196.84|194.74|196.75|194.65|16
1653958330000|2022-05-31 00:52:10|196.81|194.71|196.83|194.73|196.85|194.75|196.81|194.71|10
1653958340000|2022-05-31 00:52:20|196.84|194.74|196.83|194.73|196.85|194.75|196.82|194.72|10
1653958350000|2022-05-31 00:52:30|196.82|194.72|196.79|194.69|196.82|194.72|196.79|194.69|7
1653958360000|2022-05-31 00:52:40|196.77|194.67|196.92|194.82|197.03|194.93|196.7|194.6|19
1653958370000|2022-05-31 00:52:50|196.95|194.85|196.96|194.86|196.97|194.87|196.9|194.8|16
1653958380000|2022-05-31 00:53:00|196.97|194.87|197|194.9|197.02|194.92|196.97|194.87|9
1653958390000|2022-05-31 00:53:10|196.99|194.89|196.98|194.88|197|194.9|196.92|194.82|11
1653958400000|2022-05-31 00:53:20|197.03|194.93|196.86|194.76|197.03|194.93|196.85|194.75|12
1653958410000|2022-05-31 00:53:30|196.85|194.75|196.86|194.76|196.88|194.78|196.85|194.75|12
1653958420000|2022-05-31 00:53:40|196.87|194.77|196.87|194.77|196.87|194.77|196.87|194.77|1
1653958430000|2022-05-31 00:53:50|196.88|194.78|196.87|194.77|196.88|194.78|196.87|194.77|2
1653958440000|2022-05-31 00:54:00|196.88|194.78|196.87|194.77|196.88|194.78|196.87|194.77|4
1653958450000|2022-05-31 00:54:10|196.88|194.78|196.88|194.78|196.88|194.78|196.88|194.78|1
1653958460000|2022-05-31 00:54:20|196.87|194.77|196.9|194.8|196.93|194.83|196.87|194.77|10
1653958470000|2022-05-31 00:54:30|196.89|194.79|196.86|194.76|197.05|194.95|196.86|194.76|21
1653958480000|2022-05-31 00:54:40|196.87|194.77|196.86|194.76|196.89|194.79|196.85|194.75|9
1653958490000|2022-05-31 00:54:50|196.85|194.75|196.86|194.76|196.86|194.76|196.85|194.75|4
1653958500000|2022-05-31 00:55:00|196.85|194.75|196.84|194.74|196.85|194.75|196.84|194.74|2
1653958510000|2022-05-31 00:55:10|196.85|194.75|196.87|194.77|196.89|194.79|196.82|194.72|11
1653958520000|2022-05-31 00:55:20|196.86|194.76|196.86|194.76|196.86|194.76|196.85|194.75|3
1653958530000|2022-05-31 00:55:30|196.87|194.77|196.86|194.76|196.87|194.77|196.86|194.76|2
1653958540000|2022-05-31 00:55:40|196.87|194.77|196.86|194.76|196.87|194.77|196.85|194.75|4
1653958550000|2022-05-31 00:55:50|196.84|194.74|196.86|194.76|196.86|194.76|196.83|194.73|5
1653958560000|2022-05-31 00:56:00|196.89|194.79|196.81|194.71|196.9|194.8|196.81|194.71|9
1653958570000|2022-05-31 00:56:10|196.8|194.7|196.79|194.69|196.81|194.71|196.77|194.67|9
1653958580000|2022-05-31 00:56:20|196.8|194.7|196.78|194.68|196.8|194.7|196.77|194.67|4
1653958590000|2022-05-31 00:56:30|196.79|194.69|196.78|194.68|196.79|194.69|196.78|194.68|2
1653958600000|2022-05-31 00:56:40|196.75|194.65|196.76|194.66|196.78|194.68|196.75|194.65|5
1653958610000|2022-05-31 00:56:50|196.77|194.67|196.81|194.71|196.83|194.73|196.77|194.67|8
1653958620000|2022-05-31 00:57:00|196.8|194.7|196.77|194.67|196.8|194.7|196.76|194.66|4
1653958630000|2022-05-31 00:57:10|196.69|194.59|196.66|194.56|196.69|194.59|196.65|194.55|9
1653958640000|2022-05-31 00:57:20|196.67|194.57|196.66|194.56|196.68|194.58|196.66|194.56|4
1653958650000|2022-05-31 00:57:30|196.65|194.55|196.71|194.61|196.73|194.63|196.65|194.55|8
1653958660000|2022-05-31 00:57:40|196.72|194.62|196.79|194.69|196.8|194.7|196.72|194.62|13
1653958670000|2022-05-31 00:57:50|196.8|194.7|196.72|194.62|196.81|194.71|196.72|194.62|13
1653958680000|2022-05-31 00:58:00|196.73|194.63|196.73|194.63|196.81|194.71|196.73|194.63|12
1653958690000|2022-05-31 00:58:10|196.72|194.62|196.74|194.64|196.74|194.64|196.69|194.59|9
1653958700000|2022-05-31 00:58:20|196.72|194.62|196.73|194.63|196.74|194.64|196.71|194.61|14
1653958710000|2022-05-31 00:58:30|196.74|194.64|196.74|194.64|196.74|194.64|196.73|194.63|3
1653958720000|2022-05-31 00:58:40|196.73|194.63|196.74|194.64|196.74|194.64|196.73|194.63|2
1653958730000|2022-05-31 00:58:50|196.73|194.63|196.73|194.63|196.73|194.63|196.72|194.62|3
1653958740000|2022-05-31 00:59:00|196.72|194.62|196.73|194.63|196.73|194.63|196.72|194.62|2
1653958750000|2022-05-31 00:59:10|196.72|194.62|196.72|194.62|196.74|194.64|196.72|194.62|5
1653958760000|2022-05-31 00:59:20|196.73|194.63|196.74|194.64|196.74|194.64|196.73|194.63|2
1653958770000|2022-05-31 00:59:30|196.71|194.61|196.68|194.58|196.71|194.61|196.68|194.58|5
1653958780000|2022-05-31 00:59:40|196.69|194.59|196.69|194.59|196.69|194.59|196.68|194.58|3
1653958790000|2022-05-31 00:59:50|196.71|194.61|196.7|194.6|196.71|194.61|196.69|194.59|4
1653958800000|2022-05-31 01:00:00|196.69|194.59|196.68|194.58|196.69|194.59|196.66|194.56|5
1653958810000|2022-05-31 01:00:10|196.67|194.57|196.68|194.58|196.69|194.59|196.67|194.57|4
1653958820000|2022-05-31 01:00:20|196.69|194.59|196.71|194.61|196.71|194.61|196.69|194.59|3
1653958830000|2022-05-31 01:00:30|196.72|194.62|196.72|194.62|196.72|194.62|196.72|194.62|1
1653958840000|2022-05-31 01:00:40|196.71|194.61|196.71|194.61|196.71|194.61|196.71|194.61|1
1653958850000|2022-05-31 01:00:50|196.7|194.6|196.72|194.62|196.72|194.62|196.7|194.6|2
1653958860000|2022-05-31 01:01:00|196.73|194.63|196.72|194.62|196.73|194.63|196.71|194.61|3
1653958870000|2022-05-31 01:01:10|196.69|194.59|196.42|194.32|196.72|194.62|196.42|194.32|15
1653958880000|2022-05-31 01:01:20|196.43|194.33|196.42|194.32|196.44|194.34|196.4|194.3|13
1653958890000|2022-05-31 01:01:30|196.44|194.34|196.52|194.42|196.53|194.43|196.44|194.34|10
1653958900000|2022-05-31 01:01:40|196.51|194.41|196.58|194.48|196.64|194.54|196.51|194.41|11
1653958910000|2022-05-31 01:01:50|196.59|194.49|196.62|194.52|196.62|194.52|196.59|194.49|5
1653958920000|2022-05-31 01:02:00|196.61|194.51|196.57|194.47|196.67|194.57|196.56|194.46|14
1653958930000|2022-05-31 01:02:10|196.58|194.48|196.73|194.63|196.74|194.64|196.58|194.48|14
1653958940000|2022-05-31 01:02:20|196.72|194.62|196.67|194.57|196.72|194.62|196.66|194.56|12
1653958950000|2022-05-31 01:02:30|196.66|194.56|196.68|194.58|196.68|194.58|196.65|194.55|5
1653958960000|2022-05-31 01:02:40|196.69|194.59|196.68|194.58|196.72|194.62|196.68|194.58|5
1653958970000|2022-05-31 01:02:50|196.69|194.59|196.71|194.61|196.71|194.61|196.68|194.58|7
1653958980000|2022-05-31 01:03:00|196.69|194.59|196.7|194.6|196.73|194.63|196.69|194.59|9
1653958990000|2022-05-31 01:03:10|196.71|194.61|196.73|194.63|196.73|194.63|196.7|194.6|6
1653959000000|2022-05-31 01:03:20|196.74|194.64|196.75|194.65|196.76|194.66|196.74|194.64|5
1653959010000|2022-05-31 01:03:30|196.74|194.64|196.77|194.67|196.78|194.68|196.74|194.64|6
1653959020000|2022-05-31 01:03:40|196.76|194.66|196.78|194.68|196.81|194.71|196.76|194.66|8
1653959030000|2022-05-31 01:03:50|196.79|194.69|196.75|194.65|196.79|194.69|196.71|194.61|19
1653959040000|2022-05-31 01:04:00|196.76|194.66|196.81|194.71|196.83|194.73|196.71|194.61|16
1653959050000|2022-05-31 01:04:10|196.82|194.72|196.87|194.77|196.89|194.79|196.82|194.72|7
1653959060000|2022-05-31 01:04:20|196.89|194.79|196.91|194.81|196.93|194.83|196.89|194.79|10
1653959070000|2022-05-31 01:04:30|196.92|194.82|196.91|194.81|196.94|194.84|196.89|194.79|6
1653959080000|2022-05-31 01:04:40|196.9|194.8|196.96|194.86|196.98|194.88|196.9|194.8|16
1653959090000|2022-05-31 01:04:50|196.97|194.87|196.98|194.88|196.98|194.88|196.96|194.86|4
1653959100000|2022-05-31 01:05:00|197|194.9|196.95|194.85|197|194.9|196.95|194.85|4
1653959110000|2022-05-31 01:05:10|196.97|194.87|196.94|194.84|196.97|194.87|196.92|194.82|7
1653959120000|2022-05-31 01:05:20|196.98|194.88|196.95|194.85|196.98|194.88|196.95|194.85|7
1653959130000|2022-05-31 01:05:30|196.96|194.86|196.92|194.82|196.96|194.86|196.92|194.82|5
1653959140000|2022-05-31 01:05:40|196.94|194.84|196.93|194.83|196.94|194.84|196.93|194.83|4
1653959150000|2022-05-31 01:05:50|196.92|194.82|196.76|194.66|196.92|194.82|196.76|194.66|7
1653959160000|2022-05-31 01:06:00|196.78|194.68|196.75|194.65|196.8|194.7|196.75|194.65|13
1653959170000|2022-05-31 01:06:10|196.76|194.66|196.76|194.66|196.77|194.67|196.76|194.66|3
1653959180000|2022-05-31 01:06:20|196.75|194.65|196.68|194.58|196.76|194.66|196.67|194.57|12
1653959190000|2022-05-31 01:06:30|196.69|194.59|196.67|194.57|196.69|194.59|196.67|194.57|3
1653959200000|2022-05-31 01:06:40|196.66|194.56|196.69|194.59|196.7|194.6|196.66|194.56|4
1653959210000|2022-05-31 01:06:50|196.68|194.58|196.68|194.58|196.69|194.59|196.68|194.58|3
1653959220000|2022-05-31 01:07:00|196.67|194.57|196.7|194.6|196.7|194.6|196.54|194.44|20
1653959230000|2022-05-31 01:07:10|196.73|194.63|196.71|194.61|196.75|194.65|196.69|194.59|8
1653959240000|2022-05-31 01:07:20|196.72|194.62|196.7|194.6|196.73|194.63|196.69|194.59|11
1653959250000|2022-05-31 01:07:30|196.71|194.61|196.76|194.66|196.77|194.67|196.7|194.6|9
1653959260000|2022-05-31 01:07:40|196.74|194.64|196.77|194.67|196.78|194.68|196.69|194.59|15
1653959270000|2022-05-31 01:07:50|196.76|194.66|196.74|194.64|196.76|194.66|196.72|194.62|6
1653959280000|2022-05-31 01:08:00|196.73|194.63|196.82|194.72|196.82|194.72|196.72|194.62|8
1653959290000|2022-05-31 01:08:10|196.8|194.7|196.86|194.76|196.89|194.79|196.8|194.7|10
1653959300000|2022-05-31 01:08:20|196.85|194.75|196.83|194.73|196.85|194.75|196.83|194.73|3
1653959310000|2022-05-31 01:08:30|196.84|194.74|196.88|194.78|196.88|194.78|196.8|194.7|15
1653959320000|2022-05-31 01:08:40|196.85|194.75|196.85|194.75|196.89|194.79|196.85|194.75|12
1653959330000|2022-05-31 01:08:50|196.86|194.76|196.79|194.69|196.86|194.76|196.78|194.68|11
1653959340000|2022-05-31 01:09:00|196.8|194.7|196.77|194.67|196.82|194.72|196.77|194.67|8
1653959350000|2022-05-31 01:09:10|196.78|194.68|196.8|194.7|196.82|194.72|196.78|194.68|8
1653959360000|2022-05-31 01:09:20|196.79|194.69|196.66|194.56|196.79|194.69|196.66|194.56|11
1653959370000|2022-05-31 01:09:30|196.72|194.62|196.67|194.57|196.72|194.62|196.67|194.57|8
1653959380000|2022-05-31 01:09:40|196.68|194.58|196.7|194.6|196.7|194.6|196.67|194.57|4
1653959390000|2022-05-31 01:09:50|196.71|194.61|196.67|194.57|196.72|194.62|196.67|194.57|13
1653959400000|2022-05-31 01:10:00|196.69|194.59|196.69|194.59|196.7|194.6|196.68|194.58|5
1653959410000|2022-05-31 01:10:10|196.68|194.58|196.7|194.6|196.7|194.6|196.68|194.58|3
1653959420000|2022-05-31 01:10:20|196.69|194.59|196.7|194.6|196.71|194.61|196.69|194.59|5
1653959430000|2022-05-31 01:10:30|196.71|194.61|196.75|194.65|196.75|194.65|196.7|194.6|6
1653959440000|2022-05-31 01:10:40|196.76|194.66|196.75|194.65|196.78|194.68|196.73|194.63|10
1653959450000|2022-05-31 01:10:50|196.76|194.66|196.75|194.65|196.76|194.66|196.74|194.64|5
1653959460000|2022-05-31 01:11:00|196.76|194.66|196.76|194.66|196.77|194.67|196.75|194.65|5
1653959470000|2022-05-31 01:11:10|196.75|194.65|196.73|194.63|196.75|194.65|196.7|194.6|6
1653959480000|2022-05-31 01:11:20|196.74|194.64|196.74|194.64|196.75|194.65|196.73|194.63|5
1653959490000|2022-05-31 01:11:30|196.73|194.63|196.71|194.61|196.74|194.64|196.7|194.6|10
1653959500000|2022-05-31 01:11:40|196.72|194.62|196.71|194.61|196.72|194.62|196.69|194.59|6
1653959510000|2022-05-31 01:11:50|196.7|194.6|196.67|194.57|196.7|194.6|196.65|194.55|10
1653959520000|2022-05-31 01:12:00|196.66|194.56|196.63|194.53|196.66|194.56|196.63|194.53|3
1653959530000|2022-05-31 01:12:10|196.62|194.52|196.58|194.48|196.62|194.52|196.57|194.47|11
1653959540000|2022-05-31 01:12:20|196.59|194.49|196.6|194.5|196.63|194.53|196.59|194.49|7
1653959550000|2022-05-31 01:12:30|196.59|194.49|196.6|194.5|196.62|194.52|196.58|194.48|10
1653959560000|2022-05-31 01:12:40|196.62|194.52|196.6|194.5|196.62|194.52|196.59|194.49|5
1653959570000|2022-05-31 01:12:50|196.59|194.49|196.67|194.57|196.67|194.57|196.56|194.46|12
1653959580000|2022-05-31 01:13:00|196.66|194.56|196.67|194.57|196.68|194.58|196.65|194.55|5
1653959590000|2022-05-31 01:13:10|196.66|194.56|196.65|194.55|196.66|194.56|196.65|194.55|2
1653959600000|2022-05-31 01:13:20|196.66|194.56|196.66|194.56|196.66|194.56|196.66|194.56|1
1653959610000|2022-05-31 01:13:30|196.67|194.57|196.69|194.59|196.69|194.59|196.67|194.57|3
1653959620000|2022-05-31 01:13:40|196.72|194.62|196.75|194.65|196.75|194.65|196.72|194.62|4
1653959630000|2022-05-31 01:13:50|196.76|194.66|196.73|194.63|196.76|194.66|196.73|194.63|12
1653959640000|2022-05-31 01:14:00|196.7|194.6|196.64|194.54|196.72|194.62|196.64|194.54|12
1653959650000|2022-05-31 01:14:10|196.65|194.55|196.68|194.58|196.68|194.58|196.65|194.55|6
1653959660000|2022-05-31 01:14:20|196.67|194.57|196.69|194.59|196.69|194.59|196.67|194.57|3
1653959670000|2022-05-31 01:14:30|196.7|194.6|196.7|194.6|196.7|194.6|196.68|194.58|5
1653959680000|2022-05-31 01:14:40|196.71|194.61|196.74|194.64|196.75|194.65|196.71|194.61|5
1653959690000|2022-05-31 01:14:50|196.75|194.65|196.76|194.66|196.76|194.66|196.73|194.63|10
1653959700000|2022-05-31 01:15:00|196.75|194.65|196.75|194.65|196.77|194.67|196.69|194.59|14
1653959710000|2022-05-31 01:15:10|196.74|194.64|196.68|194.58|196.74|194.64|196.68|194.58|17
1653959720000|2022-05-31 01:15:20|196.67|194.57|196.67|194.57|196.67|194.57|196.67|194.57|1
1653959740000|2022-05-31 01:15:40|196.62|194.52|196.61|194.51|196.62|194.52|196.6|194.5|4
1653959750000|2022-05-31 01:15:50|196.6|194.5|196.55|194.45|196.6|194.5|196.54|194.44|12
1653959760000|2022-05-31 01:16:00|196.54|194.44|196.52|194.42|196.54|194.44|196.52|194.42|8
1653959770000|2022-05-31 01:16:10|196.51|194.41|196.35|194.25|196.51|194.41|196.35|194.25|7
1653959780000|2022-05-31 01:16:20|196.37|194.27|196.25|194.15|196.37|194.27|196.25|194.15|9
1653959790000|2022-05-31 01:16:30|196.26|194.16|196.26|194.16|196.28|194.18|196.26|194.16|11
1653959800000|2022-05-31 01:16:40|196.27|194.17|196.29|194.19|196.34|194.24|196.26|194.16|12
1653959810000|2022-05-31 01:16:50|196.28|194.18|196.27|194.17|196.28|194.18|196.27|194.17|4
1653959820000|2022-05-31 01:17:00|196.3|194.2|196.24|194.14|196.3|194.2|196.24|194.14|9
1653959830000|2022-05-31 01:17:10|196.23|194.13|196.25|194.15|196.25|194.15|196.23|194.13|5
1653959840000|2022-05-31 01:17:20|196.26|194.16|196.33|194.23|196.39|194.29|196.26|194.16|13
1653959850000|2022-05-31 01:17:30|196.34|194.24|196.37|194.27|196.37|194.27|196.34|194.24|4
1653959860000|2022-05-31 01:17:40|196.42|194.32|196.4|194.3|196.42|194.32|196.38|194.28|6
1653959870000|2022-05-31 01:17:50|196.39|194.29|196.41|194.31|196.41|194.31|196.37|194.27|8
1653959880000|2022-05-31 01:18:00|196.42|194.32|196.43|194.33|196.44|194.34|196.42|194.32|10
1653959890000|2022-05-31 01:18:10|196.41|194.31|196.36|194.26|196.43|194.33|196.36|194.26|6
1653959900000|2022-05-31 01:18:20|196.37|194.27|196.36|194.26|196.37|194.27|196.36|194.26|4
1653959910000|2022-05-31 01:18:30|196.35|194.25|196.36|194.26|196.36|194.26|196.34|194.24|4
1653959920000|2022-05-31 01:18:40|196.37|194.27|196.41|194.31|196.41|194.31|196.37|194.27|3
1653959930000|2022-05-31 01:18:50|196.4|194.3|196.34|194.24|196.4|194.3|196.34|194.24|10
1653959940000|2022-05-31 01:19:00|196.35|194.25|196.35|194.25|196.35|194.25|196.35|194.25|1
1653959950000|2022-05-31 01:19:10|196.36|194.26|196.35|194.25|196.36|194.26|196.35|194.25|2
1653959960000|2022-05-31 01:19:20|196.36|194.26|196.37|194.27|196.37|194.27|196.35|194.25|4
1653959970000|2022-05-31 01:19:30|196.36|194.26|196.4|194.3|196.42|194.32|196.36|194.26|9
1653959980000|2022-05-31 01:19:40|196.39|194.29|196.43|194.33|196.43|194.33|196.39|194.29|9
1653959990000|2022-05-31 01:19:50|196.4|194.3|196.36|194.26|196.41|194.31|196.35|194.25|9
1653960000000|2022-05-31 01:20:00|196.35|194.25|196.35|194.25|196.35|194.25|196.34|194.24|3
1653960010000|2022-05-31 01:20:10|196.36|194.26|196.42|194.32|196.46|194.36|196.36|194.26|7
1653960020000|2022-05-31 01:20:20|196.44|194.34|196.5|194.4|196.51|194.41|196.44|194.34|3
1653960030000|2022-05-31 01:20:30|196.49|194.39|196.51|194.41|196.53|194.43|196.48|194.38|14
1653960040000|2022-05-31 01:20:40|196.5|194.4|196.47|194.37|196.52|194.42|196.47|194.37|12
1653960050000|2022-05-31 01:20:50|196.48|194.38|196.5|194.4|196.51|194.41|196.48|194.38|4
1653960060000|2022-05-31 01:21:00|196.49|194.39|196.41|194.31|196.49|194.39|196.41|194.31|14
1653960070000|2022-05-31 01:21:10|196.4|194.3|196.4|194.3|196.42|194.32|196.39|194.29|7
1653960080000|2022-05-31 01:21:20|196.37|194.27|196.41|194.31|196.41|194.31|196.35|194.25|10
1653960090000|2022-05-31 01:21:30|196.42|194.32|196.39|194.29|196.43|194.33|196.39|194.29|6
1653960100000|2022-05-31 01:21:40|196.38|194.28|196.34|194.24|196.38|194.28|196.32|194.22|5
1653960120000|2022-05-31 01:22:00|196.33|194.23|196.25|194.15|196.34|194.24|196.24|194.14|10
1653960130000|2022-05-31 01:22:10|196.26|194.16|196.24|194.14|196.26|194.16|196.24|194.14|2
1653960140000|2022-05-31 01:22:20|196.23|194.13|196.21|194.11|196.23|194.13|196.2|194.1|6
1653960150000|2022-05-31 01:22:30|196.2|194.1|196.22|194.12|196.22|194.12|196.12|194.02|14
1653960160000|2022-05-31 01:22:40|196.24|194.14|196.12|194.02|196.24|194.14|196.1|194|11
1653960170000|2022-05-31 01:22:50|196.11|194.01|196.12|194.02|196.13|194.03|196.08|193.98|8
1653960180000|2022-05-31 01:23:00|196.1|194|196.14|194.04|196.16|194.06|196.1|194|13
1653960190000|2022-05-31 01:23:10|196.15|194.05|196.2|194.1|196.22|194.12|196.13|194.03|17
1653960200000|2022-05-31 01:23:20|196.19|194.09|196.17|194.07|196.2|194.1|196.16|194.06|9
1653960210000|2022-05-31 01:23:30|196.16|194.06|196.18|194.08|196.18|194.08|196.16|194.06|5
1653960220000|2022-05-31 01:23:40|196.19|194.09|196.2|194.1|196.21|194.11|196.18|194.08|13
1653960230000|2022-05-31 01:23:50|196.19|194.09|196.23|194.13|196.23|194.13|196.16|194.06|9
1653960240000|2022-05-31 01:24:00|196.24|194.14|196.21|194.11|196.24|194.14|196.2|194.1|11
1653960250000|2022-05-31 01:24:10|196.19|194.09|196.18|194.08|196.19|194.09|196.15|194.05|9
1653960260000|2022-05-31 01:24:20|196.16|194.06|196.3|194.2|196.31|194.21|196.16|194.06|16
1653960270000|2022-05-31 01:24:30|196.29|194.19|196.31|194.21|196.32|194.22|196.28|194.18|18
1653960280000|2022-05-31 01:24:40|196.32|194.22|196.3|194.2|196.32|194.22|196.28|194.18|6
1653960290000|2022-05-31 01:24:50|196.29|194.19|196.35|194.25|196.36|194.26|196.27|194.17|8
1653960300000|2022-05-31 01:25:00|196.33|194.23|196.33|194.23|196.34|194.24|196.32|194.22|5
1653960310000|2022-05-31 01:25:10|196.34|194.24|196.37|194.27|196.38|194.28|196.34|194.24|8
1653960320000|2022-05-31 01:25:20|196.36|194.26|196.62|194.52|196.65|194.55|196.35|194.25|24
1653960330000|2022-05-31 01:25:30|196.61|194.51|196.67|194.57|196.67|194.57|196.61|194.51|6
1653960340000|2022-05-31 01:25:40|196.65|194.55|196.6|194.5|196.66|194.56|196.56|194.46|11
1653960350000|2022-05-31 01:25:50|196.59|194.49|196.62|194.52|196.62|194.52|196.56|194.46|10
1653960360000|2022-05-31 01:26:00|196.61|194.51|196.6|194.5|196.61|194.51|196.6|194.5|4
1653960370000|2022-05-31 01:26:10|196.61|194.51|196.47|194.37|196.62|194.52|196.47|194.37|9
1653960380000|2022-05-31 01:26:20|196.46|194.36|196.54|194.44|196.57|194.47|196.46|194.36|11
1653960390000|2022-05-31 01:26:30|196.55|194.45|196.53|194.43|196.55|194.45|196.49|194.39|10
1653960400000|2022-05-31 01:26:40|196.52|194.42|196.53|194.43|196.53|194.43|196.52|194.42|2
1653960410000|2022-05-31 01:26:50|196.57|194.47|196.63|194.53|196.71|194.61|196.55|194.45|18
1653960420000|2022-05-31 01:27:00|196.62|194.52|196.6|194.5|196.66|194.56|196.6|194.5|10
1653960430000|2022-05-31 01:27:10|196.61|194.51|196.61|194.51|196.61|194.51|196.61|194.51|1
1653960450000|2022-05-31 01:27:30|196.63|194.53|196.64|194.54|196.64|194.54|196.61|194.51|7
1653960460000|2022-05-31 01:27:40|196.63|194.53|196.6|194.5|196.65|194.55|196.59|194.49|8
1653960470000|2022-05-31 01:27:50|196.59|194.49|196.58|194.48|196.6|194.5|196.56|194.46|6
1653960480000|2022-05-31 01:28:00|196.57|194.47|196.58|194.48|196.58|194.48|196.54|194.44|15
1653960490000|2022-05-31 01:28:10|196.57|194.47|196.6|194.5|196.62|194.52|196.57|194.47|12
1653960500000|2022-05-31 01:28:20|196.61|194.51|196.61|194.51|196.62|194.52|196.6|194.5|4
1653960510000|2022-05-31 01:28:30|196.6|194.5|196.61|194.51|196.61|194.51|196.6|194.5|2
1653960520000|2022-05-31 01:28:40|196.62|194.52|196.62|194.52|196.62|194.52|196.62|194.52|1
1653960530000|2022-05-31 01:28:50|196.63|194.53|196.61|194.51|196.63|194.53|196.61|194.51|3
1653960540000|2022-05-31 01:29:00|196.62|194.52|196.61|194.51|196.62|194.52|196.6|194.5|5
1653960550000|2022-05-31 01:29:10|196.62|194.52|196.62|194.52|196.63|194.53|196.62|194.52|3
1653960560000|2022-05-31 01:29:20|196.63|194.53|196.63|194.53|196.63|194.53|196.63|194.53|1
1653960570000|2022-05-31 01:29:30|196.62|194.52|196.62|194.52|196.62|194.52|196.62|194.52|1
1653960590000|2022-05-31 01:29:50|196.6|194.5|196.61|194.51|196.61|194.51|196.6|194.5|2
1653960600000|2022-05-31 01:30:00|196.6|194.5|196.7|194.6|196.71|194.61|196.57|194.47|16
1653960610000|2022-05-31 01:30:10|196.68|194.58|196.83|194.73|196.84|194.74|196.68|194.58|17
1653960620000|2022-05-31 01:30:20|196.82|194.72|196.84|194.74|196.91|194.81|196.82|194.72|13
1653960630000|2022-05-31 01:30:30|196.83|194.73|196.81|194.71|196.84|194.74|196.79|194.69|12
1653960640000|2022-05-31 01:30:40|196.8|194.7|196.75|194.65|196.81|194.71|196.72|194.62|11
1653960650000|2022-05-31 01:30:50|196.73|194.63|196.65|194.55|196.73|194.63|196.63|194.53|8
1653960660000|2022-05-31 01:31:00|196.67|194.57|196.64|194.54|196.68|194.58|196.64|194.54|6
1653960670000|2022-05-31 01:31:10|196.67|194.57|196.62|194.52|196.71|194.61|196.62|194.52|9
1653960680000|2022-05-31 01:31:20|196.61|194.51|196.55|194.45|196.61|194.51|196.54|194.44|5
1653960690000|2022-05-31 01:31:30|196.54|194.44|196.51|194.41|196.56|194.46|196.51|194.41|14
1653960700000|2022-05-31 01:31:40|196.5|194.4|196.47|194.37|196.51|194.41|196.47|194.37|5
1653960710000|2022-05-31 01:31:50|196.46|194.36|196.45|194.35|196.5|194.4|196.45|194.35|6
1653960720000|2022-05-31 01:32:00|196.46|194.36|196.33|194.23|196.46|194.36|196.3|194.2|11
1653960730000|2022-05-31 01:32:10|196.32|194.22|196.34|194.24|196.35|194.25|196.32|194.22|5
1653960740000|2022-05-31 01:32:20|196.37|194.27|196.34|194.24|196.39|194.29|196.34|194.24|8
1653960750000|2022-05-31 01:32:30|196.32|194.22|196.21|194.11|196.32|194.22|196.21|194.11|10
1653960760000|2022-05-31 01:32:40|196.22|194.12|196.27|194.17|196.3|194.2|196.22|194.12|12
1653960770000|2022-05-31 01:32:50|196.29|194.19|196.27|194.17|196.3|194.2|196.26|194.16|15
1653960780000|2022-05-31 01:33:00|196.26|194.16|196.25|194.15|196.27|194.17|196.24|194.14|10
1653960790000|2022-05-31 01:33:10|196.23|194.13|196.25|194.15|196.31|194.21|196.23|194.13|12
1653960800000|2022-05-31 01:33:20|196.26|194.16|196.29|194.19|196.3|194.2|196.25|194.15|6
1653960810000|2022-05-31 01:33:30|196.3|194.2|196.3|194.2|196.3|194.2|196.3|194.2|1
1653960820000|2022-05-31 01:33:40|196.28|194.18|196.35|194.25|196.37|194.27|196.28|194.18|6
1653960830000|2022-05-31 01:33:50|196.33|194.23|196.34|194.24|196.34|194.24|196.33|194.23|4
1653960840000|2022-05-31 01:34:00|196.33|194.23|196.34|194.24|196.34|194.24|196.33|194.23|2
1653960850000|2022-05-31 01:34:10|196.33|194.23|196.26|194.16|196.33|194.23|196.26|194.16|6
1653960860000|2022-05-31 01:34:20|196.25|194.15|196.2|194.1|196.26|194.16|196.2|194.1|14
1653960870000|2022-05-31 01:34:30|196.22|194.12|196.17|194.07|196.24|194.14|196.17|194.07|6
1653960880000|2022-05-31 01:34:40|196.19|194.09|196.23|194.13|196.23|194.13|196.19|194.09|7
1653960890000|2022-05-31 01:34:50|196.24|194.14|196.22|194.12|196.24|194.14|196.22|194.12|4
1653960900000|2022-05-31 01:35:00|196.21|194.11|196.16|194.06|196.22|194.12|196.16|194.06|6
1653960910000|2022-05-31 01:35:10|196.17|194.07|196.16|194.06|196.17|194.07|196.16|194.06|2
1653960920000|2022-05-31 01:35:20|196.15|194.05|196.11|194.01|196.15|194.05|196.11|194.01|3
1653960930000|2022-05-31 01:35:30|196.1|194|196.09|193.99|196.1|194|196.09|193.99|4
1653960940000|2022-05-31 01:35:40|196.1|194|196.11|194.01|196.12|194.02|196.1|194|5
1653960950000|2022-05-31 01:35:50|196.1|194|196.09|193.99|196.1|194|196.08|193.98|4
1653960960000|2022-05-31 01:36:00|196.08|193.98|195.93|193.83|196.08|193.98|195.91|193.81|6
1653960970000|2022-05-31 01:36:10|195.92|193.82|195.93|193.83|195.93|193.83|195.92|193.82|2
1653960980000|2022-05-31 01:36:20|195.92|193.82|195.91|193.81|195.92|193.82|195.91|193.81|2
1653960990000|2022-05-31 01:36:30|195.9|193.8|195.75|193.65|195.9|193.8|195.75|193.65|6
1653961000000|2022-05-31 01:36:40|195.74|193.64|195.61|193.51|195.74|193.64|195.61|193.51|16
1653961010000|2022-05-31 01:36:50|195.6|193.5|195.57|193.47|195.61|193.51|195.57|193.47|9
1653961020000|2022-05-31 01:37:00|195.59|193.49|195.52|193.42|195.61|193.51|195.52|193.42|9
1653961030000|2022-05-31 01:37:10|195.53|193.43|195.52|193.42|195.56|193.46|195.52|193.42|8
1653961040000|2022-05-31 01:37:20|195.54|193.44|195.54|193.44|195.56|193.46|195.54|193.44|9
1653961050000|2022-05-31 01:37:30|195.55|193.45|195.47|193.37|195.55|193.45|195.47|193.37|7
1653961060000|2022-05-31 01:37:40|195.44|193.34|195.41|193.31|195.44|193.34|195.37|193.27|17
1653961070000|2022-05-31 01:37:50|195.39|193.29|195.26|193.16|195.4|193.3|195.26|193.16|12
1653961080000|2022-05-31 01:38:00|195.25|193.15|195.25|193.15|195.3|193.2|195.22|193.12|23
1653961090000|2022-05-31 01:38:10|195.23|193.13|195.31|193.21|195.33|193.23|195.23|193.13|16
1653961100000|2022-05-31 01:38:20|195.32|193.22|195.3|193.2|195.32|193.22|195.3|193.2|8
1653961110000|2022-05-31 01:38:30|195.28|193.18|195.29|193.19|195.32|193.22|195.24|193.14|17
1653961120000|2022-05-31 01:38:40|195.3|193.2|195.26|193.16|195.31|193.21|195.26|193.16|14
1653961130000|2022-05-31 01:38:50|195.25|193.15|195.24|193.14|195.25|193.15|195.24|193.14|6
1653961140000|2022-05-31 01:39:00|195.25|193.15|195.26|193.16|195.26|193.16|195.23|193.13|6
1653961150000|2022-05-31 01:39:10|195.25|193.15|195.32|193.22|195.32|193.22|195.25|193.15|14
1653961160000|2022-05-31 01:39:20|195.36|193.26|195.46|193.36|195.47|193.37|195.36|193.26|14
1653961170000|2022-05-31 01:39:30|195.47|193.37|195.54|193.44|195.54|193.44|195.47|193.37|8
1653961190000|2022-05-31 01:39:50|195.57|193.47|195.57|193.47|195.57|193.47|195.57|193.47|1
1653961200000|2022-05-31 01:40:00|195.59|193.49|195.73|193.63|195.83|193.73|195.59|193.49|13
1653961210000|2022-05-31 01:40:10|195.72|193.62|195.69|193.59|195.72|193.62|195.66|193.56|11
1653961220000|2022-05-31 01:40:20|195.7|193.6|195.43|193.33|195.7|193.6|195.39|193.29|8
1653961230000|2022-05-31 01:40:30|195.3|193.2|195.34|193.24|195.39|193.29|195.3|193.2|20
1653961240000|2022-05-31 01:40:40|195.37|193.27|195.4|193.3|195.44|193.34|195.37|193.27|20
1653961250000|2022-05-31 01:40:50|195.41|193.31|195.38|193.28|195.44|193.34|195.37|193.27|12
1653961260000|2022-05-31 01:41:00|195.37|193.27|195.39|193.29|195.39|193.29|195.35|193.25|5
1653961270000|2022-05-31 01:41:10|195.4|193.3|195.38|193.28|195.43|193.33|195.37|193.27|7
1653961280000|2022-05-31 01:41:20|195.39|193.29|195.44|193.34|195.45|193.35|195.39|193.29|11
1653961290000|2022-05-31 01:41:30|195.43|193.33|195.39|193.29|195.43|193.33|195.38|193.28|6
1653961300000|2022-05-31 01:41:40|195.4|193.3|195.45|193.35|195.45|193.35|195.4|193.3|3
1653961310000|2022-05-31 01:41:50|195.44|193.34|195.49|193.39|195.51|193.41|195.44|193.34|8
1653961320000|2022-05-31 01:42:00|195.48|193.38|195.45|193.35|195.49|193.39|195.45|193.35|6
1653961330000|2022-05-31 01:42:10|195.44|193.34|195.45|193.35|195.47|193.37|195.44|193.34|6
1653961340000|2022-05-31 01:42:20|195.46|193.36|195.45|193.35|195.46|193.36|195.44|193.34|6
1653961350000|2022-05-31 01:42:30|195.46|193.36|195.44|193.34|195.46|193.36|195.44|193.34|7
1653961360000|2022-05-31 01:42:40|195.43|193.33|195.36|193.26|195.43|193.33|195.28|193.18|16
1653961370000|2022-05-31 01:42:50|195.34|193.24|195.34|193.24|195.34|193.24|195.34|193.24|1
1653961380000|2022-05-31 01:43:00|195.33|193.23|195.24|193.14|195.38|193.28|195.19|193.09|21
1653961390000|2022-05-31 01:43:10|195.23|193.13|195.33|193.23|195.37|193.27|195.23|193.13|15
1653961400000|2022-05-31 01:43:20|195.32|193.22|195.31|193.21|195.34|193.24|195.28|193.18|15
1653961410000|2022-05-31 01:43:30|195.3|193.2|195.28|193.18|195.31|193.21|195.25|193.15|10
1653961420000|2022-05-31 01:43:40|195.29|193.19|195.31|193.21|195.31|193.21|195.29|193.19|10
1653961430000|2022-05-31 01:43:50|195.3|193.2|195.31|193.21|195.32|193.22|195.3|193.2|6
1653961440000|2022-05-31 01:44:00|195.3|193.2|195.44|193.34|195.44|193.34|195.3|193.2|19
1653961450000|2022-05-31 01:44:10|195.47|193.37|195.68|193.58|195.68|193.58|195.46|193.36|12
1653961460000|2022-05-31 01:44:20|195.75|193.65|195.72|193.62|195.75|193.65|195.65|193.55|14
1653961470000|2022-05-31 01:44:30|195.73|193.63|195.73|193.63|195.75|193.65|195.72|193.62|11
1653961480000|2022-05-31 01:44:40|195.74|193.64|195.76|193.66|195.76|193.66|195.73|193.63|5
1653961490000|2022-05-31 01:44:50|195.75|193.65|195.82|193.72|195.85|193.75|195.75|193.65|11
1653961500000|2022-05-31 01:45:00|195.83|193.73|195.88|193.78|195.96|193.86|195.83|193.73|18
1653961510000|2022-05-31 01:45:10|195.87|193.77|195.86|193.76|195.89|193.79|195.82|193.72|9
1653961520000|2022-05-31 01:45:20|195.85|193.75|195.9|193.8|195.91|193.81|195.85|193.75|5
1653961530000|2022-05-31 01:45:30|195.91|193.81|195.87|193.77|195.92|193.82|195.87|193.77|7
1653961540000|2022-05-31 01:45:40|195.88|193.78|195.94|193.84|195.94|193.84|195.87|193.77|9
1653961550000|2022-05-31 01:45:50|195.95|193.85|195.95|193.85|195.96|193.86|195.91|193.81|12
1653961560000|2022-05-31 01:46:00|195.96|193.86|196.01|193.91|196.01|193.91|195.95|193.85|12
1653961570000|2022-05-31 01:46:10|196|193.9|195.71|193.61|196|193.9|195.67|193.57|17
1653961580000|2022-05-31 01:46:20|195.69|193.59|195.75|193.65|195.78|193.68|195.66|193.56|21
1653961590000|2022-05-31 01:46:30|195.74|193.64|195.79|193.69|195.79|193.69|195.73|193.63|6
1653961600000|2022-05-31 01:46:40|195.77|193.67|195.79|193.69|195.79|193.69|195.76|193.66|7
1653961610000|2022-05-31 01:46:50|195.78|193.68|195.76|193.66|195.79|193.69|195.76|193.66|5
1653961620000|2022-05-31 01:47:00|195.77|193.67|195.77|193.67|195.81|193.71|195.76|193.66|11
1653961630000|2022-05-31 01:47:10|195.76|193.66|195.86|193.76|195.86|193.76|195.76|193.66|6
1653961640000|2022-05-31 01:47:20|195.87|193.77|195.78|193.68|195.87|193.77|195.76|193.66|10
1653961650000|2022-05-31 01:47:30|195.79|193.69|195.82|193.72|195.82|193.72|195.78|193.68|9
1653961660000|2022-05-31 01:47:40|195.81|193.71|195.83|193.73|195.83|193.73|195.77|193.67|11
1653961670000|2022-05-31 01:47:50|195.82|193.72|195.81|193.71|195.83|193.73|195.8|193.7|9
1653961680000|2022-05-31 01:48:00|195.8|193.7|195.85|193.75|195.85|193.75|195.77|193.67|8
1653961690000|2022-05-31 01:48:10|195.84|193.74|195.85|193.75|195.85|193.75|195.83|193.73|7
1653961700000|2022-05-31 01:48:20|195.84|193.74|195.85|193.75|195.87|193.77|195.84|193.74|6
1653961710000|2022-05-31 01:48:30|195.83|193.73|195.84|193.74|195.85|193.75|195.83|193.73|3
1653961720000|2022-05-31 01:48:40|195.83|193.73|195.96|193.86|195.97|193.87|195.83|193.73|9
1653961730000|2022-05-31 01:48:50|195.98|193.88|196.15|194.05|196.15|194.05|195.97|193.87|11
1653961740000|2022-05-31 01:49:00|196.14|194.04|196|193.9|196.14|194.04|196|193.9|19
1653961750000|2022-05-31 01:49:10|196.01|193.91|196.12|194.02|196.13|194.03|196.01|193.91|10
1653961760000|2022-05-31 01:49:20|196.11|194.01|196.08|193.98|196.11|194.01|196.06|193.96|7
1653961770000|2022-05-31 01:49:30|196.09|193.99|196.09|193.99|196.09|193.99|196.08|193.98|3
1653961780000|2022-05-31 01:49:40|196.1|194|196.04|193.94|196.1|194|196.03|193.93|9
1653961790000|2022-05-31 01:49:50|196.03|193.93|196.08|193.98|196.08|193.98|196.03|193.93|8
1653961800000|2022-05-31 01:50:00|196.09|193.99|196.09|193.99|196.09|193.99|196.09|193.99|1
1653961810000|2022-05-31 01:50:10|196.1|194|196.09|193.99|196.11|194.01|196.09|193.99|3
1653961820000|2022-05-31 01:50:20|196.1|194|196.01|193.91|196.11|194.01|196.01|193.91|10
1653961830000|2022-05-31 01:50:30|195.97|193.87|195.98|193.88|196|193.9|195.96|193.86|6
1653961840000|2022-05-31 01:50:40|195.99|193.89|195.98|193.88|195.99|193.89|195.98|193.88|2
1653961850000|2022-05-31 01:50:50|195.95|193.85|195.96|193.86|195.97|193.87|195.94|193.84|5
1653961860000|2022-05-31 01:51:00|195.97|193.87|195.96|193.86|195.98|193.88|195.96|193.86|10
1653961870000|2022-05-31 01:51:10|195.98|193.88|195.98|193.88|195.98|193.88|195.98|193.88|1
1653961880000|2022-05-31 01:51:20|195.99|193.89|196.06|193.96|196.07|193.97|195.99|193.89|9
1653961890000|2022-05-31 01:51:30|196.05|193.95|196.03|193.93|196.05|193.95|196.02|193.92|3
1653961900000|2022-05-31 01:51:40|196.04|193.94|196.03|193.93|196.04|193.94|196.01|193.91|6
1653961910000|2022-05-31 01:51:50|196.02|193.92|196.17|194.07|196.17|194.07|196.02|193.92|13
1653961920000|2022-05-31 01:52:00|196.15|194.05|196.12|194.02|196.17|194.07|196.08|193.98|12
1653961930000|2022-05-31 01:52:10|196.11|194.01|196.05|193.95|196.12|194.02|196.04|193.94|9
1653961940000|2022-05-31 01:52:20|196.04|193.94|196.01|193.91|196.04|193.94|196.01|193.91|8
1653961950000|2022-05-31 01:52:30|196.03|193.93|196.11|194.01|196.13|194.03|196.03|193.93|8
1653961960000|2022-05-31 01:52:40|196.12|194.02|196.07|193.97|196.12|194.02|196.06|193.96|6
1653961970000|2022-05-31 01:52:50|196.05|193.95|196.14|194.04|196.14|194.04|196.04|193.94|10
1653961980000|2022-05-31 01:53:00|196.15|194.05|196.12|194.02|196.15|194.05|196.1|194|6
1653961990000|2022-05-31 01:53:10|196.09|193.99|196.06|193.96|196.09|193.99|196.04|193.94|8
1653962000000|2022-05-31 01:53:20|196.05|193.95|196.05|193.95|196.07|193.97|196.05|193.95|3
1653962010000|2022-05-31 01:53:30|196.07|193.97|196.07|193.97|196.08|193.98|196.05|193.95|6
1653962020000|2022-05-31 01:53:40|196.08|193.98|196.04|193.94|196.09|193.99|196.04|193.94|9
1653962030000|2022-05-31 01:53:50|196.05|193.95|196.04|193.94|196.06|193.96|196.04|193.94|4
1653962040000|2022-05-31 01:54:00|196.05|193.95|196.05|193.95|196.05|193.95|196.04|193.94|3
1653962050000|2022-05-31 01:54:10|196.06|193.96|196.09|193.99|196.09|193.99|196.06|193.96|4
1653962060000|2022-05-31 01:54:20|196.08|193.98|196.04|193.94|196.08|193.98|196.01|193.91|8
1653962080000|2022-05-31 01:54:40|196.03|193.93|196.02|193.92|196.04|193.94|196.02|193.92|6
1653962090000|2022-05-31 01:54:50|196.03|193.93|196.04|193.94|196.04|193.94|196.03|193.93|4
1653962100000|2022-05-31 01:55:00|196.03|193.93|196.02|193.92|196.04|193.94|196.01|193.91|6
1653962110000|2022-05-31 01:55:10|196.03|193.93|196.04|193.94|196.04|193.94|196.02|193.92|6
1653962120000|2022-05-31 01:55:20|196.06|193.96|196.03|193.93|196.11|194.01|196.02|193.92|21
1653962130000|2022-05-31 01:55:30|196.04|193.94|196.02|193.92|196.04|193.94|196.01|193.91|6
1653962140000|2022-05-31 01:55:40|196.01|193.91|195.97|193.87|196.01|193.91|195.97|193.87|7
1653962150000|2022-05-31 01:55:50|195.98|193.88|195.97|193.87|195.98|193.88|195.97|193.87|2
1653962160000|2022-05-31 01:56:00|195.96|193.86|195.94|193.84|195.97|193.87|195.94|193.84|10
1653962170000|2022-05-31 01:56:10|195.95|193.85|195.93|193.83|195.95|193.85|195.93|193.83|3
1653962180000|2022-05-31 01:56:20|195.94|193.84|195.92|193.82|195.94|193.84|195.92|193.82|3
1653962200000|2022-05-31 01:56:40|195.93|193.83|195.98|193.88|195.98|193.88|195.93|193.83|3
1653962210000|2022-05-31 01:56:50|195.97|193.87|195.97|193.87|195.98|193.88|195.97|193.87|3
1653962220000|2022-05-31 01:57:00|195.96|193.86|195.9|193.8|195.96|193.86|195.89|193.79|9
1653962230000|2022-05-31 01:57:10|195.91|193.81|195.91|193.81|195.91|193.81|195.91|193.81|1
1653962260000|2022-05-31 01:57:40|195.92|193.82|195.91|193.81|195.92|193.82|195.91|193.81|2
1653962270000|2022-05-31 01:57:50|195.9|193.8|195.94|193.84|195.94|193.84|195.88|193.78|5
1653962280000|2022-05-31 01:58:00|195.95|193.85|196|193.9|196|193.9|195.95|193.85|12
1653962290000|2022-05-31 01:58:10|196.01|193.91|196.12|194.02|196.13|194.03|196.01|193.91|5
1653962300000|2022-05-31 01:58:20|196.09|193.99|196.18|194.08|196.18|194.08|196.09|193.99|12
1653962310000|2022-05-31 01:58:30|196.16|194.06|196.09|193.99|196.16|194.06|196.09|193.99|6
1653962320000|2022-05-31 01:58:40|196.08|193.98|196.11|194.01|196.11|194.01|196.08|193.98|4
1653962330000|2022-05-31 01:58:50|196.09|193.99|196.11|194.01|196.11|194.01|196.09|193.99|3
1653962340000|2022-05-31 01:59:00|196.12|194.02|196.17|194.07|196.17|194.07|196.12|194.02|11
1653962350000|2022-05-31 01:59:10|196.16|194.06|196.06|193.96|196.17|194.07|196.04|193.94|9
1653962360000|2022-05-31 01:59:20|196.05|193.95|196.04|193.94|196.06|193.96|196.04|193.94|8
1653962370000|2022-05-31 01:59:30|196.05|193.95|196.09|193.99|196.11|194.01|196.05|193.95|10
1653962380000|2022-05-31 01:59:40|196.1|194|196.07|193.97|196.1|194|196.07|193.97|4
1653962390000|2022-05-31 01:59:50|196.08|193.98|196.1|194|196.11|194.01|196.08|193.98|5
1653962400000|2022-05-31 02:00:00|196.09|193.99|196.07|193.97|196.09|193.99|196.07|193.97|5
1653962410000|2022-05-31 02:00:10|196.08|193.98|196.07|193.97|196.08|193.98|196.07|193.97|2
1653962420000|2022-05-31 02:00:20|196.06|193.96|196.03|193.93|196.06|193.96|196.03|193.93|4
1653962430000|2022-05-31 02:00:30|196.02|193.92|196.03|193.93|196.03|193.93|196.01|193.91|3
1653962440000|2022-05-31 02:00:40|196.02|193.92|196.02|193.92|196.02|193.92|196.01|193.91|3
1653962450000|2022-05-31 02:00:50|196.03|193.93|196.06|193.96|196.06|193.96|196.03|193.93|2
1653962460000|2022-05-31 02:01:00|196.05|193.95|196.17|194.07|196.18|194.08|196.05|193.95|19
1653962470000|2022-05-31 02:01:10|196.18|194.08|196.18|194.08|196.18|194.08|196.16|194.06|5
1653962480000|2022-05-31 02:01:20|196.17|194.07|196.17|194.07|196.17|194.07|196.16|194.06|5
1653962490000|2022-05-31 02:01:30|196.16|194.06|196.08|193.98|196.17|194.07|196.08|193.98|11
1653962500000|2022-05-31 02:01:40|196.07|193.97|196.08|193.98|196.08|193.98|196.06|193.96|3
1653962510000|2022-05-31 02:01:50|196.07|193.97|196.12|194.02|196.14|194.04|196.07|193.97|8
1653962520000|2022-05-31 02:02:00|196.09|193.99|196.08|193.98|196.09|193.99|196.08|193.98|2
1653962530000|2022-05-31 02:02:10|196.09|193.99|196.08|193.98|196.09|193.99|196.08|193.98|2
1653962540000|2022-05-31 02:02:20|196.03|193.93|196.03|193.93|196.03|193.93|196.03|193.93|1
1653962550000|2022-05-31 02:02:30|196.07|193.97|196.08|193.98|196.08|193.98|196.07|193.97|2
1653962560000|2022-05-31 02:02:40|196.02|193.92|196.02|193.92|196.09|193.99|196.02|193.92|12
1653962570000|2022-05-31 02:02:50|196.01|193.91|195.99|193.89|196.01|193.91|195.99|193.89|3
1653962580000|2022-05-31 02:03:00|196.01|193.91|196.17|194.07|196.17|194.07|196.01|193.91|11
1653962590000|2022-05-31 02:03:10|196.16|194.06|196.18|194.08|196.18|194.08|196.07|193.97|12
1653962600000|2022-05-31 02:03:20|196.16|194.06|196.19|194.09|196.19|194.09|196.15|194.05|10
1653962610000|2022-05-31 02:03:30|196.17|194.07|196.18|194.08|196.18|194.08|196.17|194.07|2
1653962620000|2022-05-31 02:03:40|196.19|194.09|196.25|194.15|196.25|194.15|196.18|194.08|9
1653962630000|2022-05-31 02:03:50|196.28|194.18|196.26|194.16|196.28|194.18|196.23|194.13|12
1653962640000|2022-05-31 02:04:00|196.27|194.17|196.18|194.08|196.27|194.17|196.16|194.06|13
1653962650000|2022-05-31 02:04:10|196.19|194.09|196.19|194.09|196.19|194.09|196.19|194.09|1
1653962660000|2022-05-31 02:04:20|196.18|194.08|196.19|194.09|196.19|194.09|196.17|194.07|4
1653962670000|2022-05-31 02:04:30|196.18|194.08|196.18|194.08|196.18|194.08|196.17|194.07|3
1653962680000|2022-05-31 02:04:40|196.16|194.06|196.14|194.04|196.16|194.06|196.14|194.04|2
1653962690000|2022-05-31 02:04:50|196.13|194.03|196.11|194.01|196.13|194.03|196.1|194|8
1653962700000|2022-05-31 02:05:00|196.09|193.99|196.11|194.01|196.14|194.04|196.09|193.99|11
1653962720000|2022-05-31 02:05:20|196.1|194|196.09|193.99|196.1|194|196.07|193.97|7
1653962730000|2022-05-31 02:05:30|196.08|193.98|196.04|193.94|196.08|193.98|196.04|193.94|4
1653962740000|2022-05-31 02:05:40|196.06|193.96|195.86|193.76|196.06|193.96|195.84|193.74|6
1653962750000|2022-05-31 02:05:50|195.87|193.77|195.88|193.78|195.89|193.79|195.87|193.77|4
1653962760000|2022-05-31 02:06:00|195.86|193.76|195.65|193.55|195.86|193.76|195.65|193.55|13
1653962770000|2022-05-31 02:06:10|195.67|193.57|195.72|193.62|195.72|193.62|195.67|193.57|6
1653962780000|2022-05-31 02:06:20|195.74|193.64|195.77|193.67|195.77|193.67|195.74|193.64|4
1653962790000|2022-05-31 02:06:30|195.76|193.66|195.72|193.62|195.77|193.67|195.72|193.62|12
1653962800000|2022-05-31 02:06:40|195.68|193.58|195.77|193.67|195.77|193.67|195.68|193.58|9
1653962810000|2022-05-31 02:06:50|195.79|193.69|195.83|193.73|195.83|193.73|195.79|193.69|6
1653962820000|2022-05-31 02:07:00|195.82|193.72|196|193.9|196|193.9|195.8|193.7|16
1653962830000|2022-05-31 02:07:10|195.98|193.88|195.99|193.89|196|193.9|195.97|193.87|12
1653962840000|2022-05-31 02:07:20|196|193.9|196.01|193.91|196.03|193.93|196|193.9|5
1653962850000|2022-05-31 02:07:30|195.99|193.89|196.02|193.92|196.02|193.92|195.97|193.87|8
1653962860000|2022-05-31 02:07:40|196.01|193.91|196.05|193.95|196.05|193.95|195.98|193.88|8
1653962870000|2022-05-31 02:07:50|196.04|193.94|196.02|193.92|196.04|193.94|196.01|193.91|5
1653962880000|2022-05-31 02:08:00|196.03|193.93|195.97|193.87|196.04|193.94|195.97|193.87|11
1653962890000|2022-05-31 02:08:10|195.98|193.88|196|193.9|196.04|193.94|195.98|193.88|8
1653962900000|2022-05-31 02:08:20|196.01|193.91|196.02|193.92|196.02|193.92|196.01|193.91|6
1653962910000|2022-05-31 02:08:30|196.01|193.91|195.99|193.89|196.01|193.91|195.99|193.89|3
1653962940000|2022-05-31 02:09:00|195.96|193.86|196.01|193.91|196.02|193.92|195.95|193.85|12
1653962950000|2022-05-31 02:09:10|196|193.9|196|193.9|196.02|193.92|195.99|193.89|9
1653962960000|2022-05-31 02:09:20|196.02|193.92|196|193.9|196.02|193.92|196|193.9|3
1653962970000|2022-05-31 02:09:30|195.99|193.89|195.98|193.88|196.01|193.91|195.98|193.88|9
1653962980000|2022-05-31 02:09:40|195.96|193.86|195.99|193.89|196.02|193.92|195.96|193.86|10
1653962990000|2022-05-31 02:09:50|196|193.9|195.99|193.89|196|193.9|195.99|193.89|2
1653963000000|2022-05-31 02:10:00|196|193.9|195.99|193.89|196|193.9|195.99|193.89|2
1653963010000|2022-05-31 02:10:10|195.98|193.88|195.98|193.88|195.98|193.88|195.98|193.88|1
1653963020000|2022-05-31 02:10:20|195.99|193.89|195.97|193.87|196.01|193.91|195.96|193.86|6
1653963030000|2022-05-31 02:10:30|195.96|193.86|195.98|193.88|195.98|193.88|195.96|193.86|5
1653963040000|2022-05-31 02:10:40|195.97|193.87|195.97|193.87|195.97|193.87|195.96|193.86|3
1653963050000|2022-05-31 02:10:50|196|193.9|195.99|193.89|196.01|193.91|195.98|193.88|8
1653963060000|2022-05-31 02:11:00|195.98|193.88|196.01|193.91|196.01|193.91|195.96|193.86|7
1653963070000|2022-05-31 02:11:10|196.02|193.92|196.11|194.01|196.11|194.01|196.02|193.92|12
1653963080000|2022-05-31 02:11:20|196.13|194.03|196.13|194.03|196.14|194.04|196.1|194|11
1653963090000|2022-05-31 02:11:30|196.14|194.04|196.17|194.07|196.22|194.12|196.14|194.04|16
1653963100000|2022-05-31 02:11:40|196.14|194.04|196.16|194.06|196.21|194.11|196.14|194.04|12
1653963110000|2022-05-31 02:11:50|196.18|194.08|196.16|194.06|196.18|194.08|196.15|194.05|7
1653963120000|2022-05-31 02:12:00|196.17|194.07|196.16|194.06|196.19|194.09|196.14|194.04|13
1653963130000|2022-05-31 02:12:10|196.17|194.07|196.19|194.09|196.2|194.1|196.17|194.07|6
1653963140000|2022-05-31 02:12:20|196.21|194.11|196.18|194.08|196.22|194.12|196.17|194.07|11
1653963150000|2022-05-31 02:12:30|196.19|194.09|196.23|194.13|196.38|194.28|196.19|194.09|25
1653963160000|2022-05-31 02:12:40|196.22|194.12|196.26|194.16|196.29|194.19|196.22|194.12|13
1653963170000|2022-05-31 02:12:50|196.27|194.17|196.27|194.17|196.29|194.19|196.26|194.16|8
1653963180000|2022-05-31 02:13:00|196.24|194.14|196.24|194.14|196.25|194.15|196.24|194.14|3
1653963190000|2022-05-31 02:13:10|196.23|194.13|196.27|194.17|196.29|194.19|196.23|194.13|11
1653963200000|2022-05-31 02:13:20|196.28|194.18|196.3|194.2|196.3|194.2|196.28|194.18|5
1653963220000|2022-05-31 02:13:40|196.31|194.21|196.31|194.21|196.36|194.26|196.31|194.21|6
1653963230000|2022-05-31 02:13:50|196.3|194.2|196.32|194.22|196.32|194.22|196.29|194.19|4
1653963240000|2022-05-31 02:14:00|196.33|194.23|196.33|194.23|196.33|194.23|196.31|194.21|6
1653963250000|2022-05-31 02:14:10|196.32|194.22|196.33|194.23|196.33|194.23|196.32|194.22|4
1653963260000|2022-05-31 02:14:20|196.32|194.22|196.34|194.24|196.38|194.28|196.31|194.21|15
1653963270000|2022-05-31 02:14:30|196.32|194.22|196.42|194.32|196.42|194.32|196.32|194.22|5
1653963280000|2022-05-31 02:14:40|196.43|194.33|196.43|194.33|196.43|194.33|196.43|194.33|1
1653963300000|2022-05-31 02:15:00|196.42|194.32|196.31|194.21|196.43|194.33|196.3|194.2|11
1653963310000|2022-05-31 02:15:10|196.3|194.2|196.38|194.28|196.39|194.29|196.3|194.2|9
1653963320000|2022-05-31 02:15:20|196.39|194.29|196.4|194.3|196.4|194.3|196.37|194.27|5
1653963330000|2022-05-31 02:15:30|196.39|194.29|196.4|194.3|196.4|194.3|196.36|194.26|8
1653963340000|2022-05-31 02:15:40|196.39|194.29|196.38|194.28|196.39|194.29|196.37|194.27|4
1653963350000|2022-05-31 02:15:50|196.37|194.27|196.36|194.26|196.4|194.3|196.36|194.26|12
1653963360000|2022-05-31 02:16:00|196.35|194.25|196.36|194.26|196.39|194.29|196.33|194.23|10
1653963370000|2022-05-31 02:16:10|196.37|194.27|196.36|194.26|196.38|194.28|196.33|194.23|8
1653963380000|2022-05-31 02:16:20|196.35|194.25|196.34|194.24|196.35|194.25|196.29|194.19|11
1653963390000|2022-05-31 02:16:30|196.33|194.23|196.31|194.21|196.33|194.23|196.31|194.21|4
1653963400000|2022-05-31 02:16:40|196.32|194.22|196.32|194.22|196.33|194.23|196.29|194.19|7
1653963410000|2022-05-31 02:16:50|196.33|194.23|196.3|194.2|196.33|194.23|196.3|194.2|5
1653963420000|2022-05-31 02:17:00|196.31|194.21|196.31|194.21|196.33|194.23|196.31|194.21|5
1653963430000|2022-05-31 02:17:10|196.32|194.22|196.31|194.21|196.32|194.22|196.31|194.21|2
1653963440000|2022-05-31 02:17:20|196.3|194.2|196.32|194.22|196.32|194.22|196.3|194.2|3
1653963450000|2022-05-31 02:17:30|196.33|194.23|196.39|194.29|196.4|194.3|196.33|194.23|6
1653963460000|2022-05-31 02:17:40|196.4|194.3|196.4|194.3|196.4|194.3|196.4|194.3|1
1653963470000|2022-05-31 02:17:50|196.41|194.31|196.43|194.33|196.43|194.33|196.41|194.31|5
1653963480000|2022-05-31 02:18:00|196.39|194.29|196.39|194.29|196.41|194.31|196.37|194.27|6
1653963490000|2022-05-31 02:18:10|196.38|194.28|196.39|194.29|196.39|194.29|196.38|194.28|2
1653963500000|2022-05-31 02:18:20|196.4|194.3|196.42|194.32|196.42|194.32|196.4|194.3|3
1653963510000|2022-05-31 02:18:30|196.41|194.31|196.41|194.31|196.41|194.31|196.39|194.29|5
1653963520000|2022-05-31 02:18:40|196.43|194.33|196.43|194.33|196.43|194.33|196.43|194.33|1
1653963530000|2022-05-31 02:18:50|196.41|194.31|196.33|194.23|196.43|194.33|196.33|194.23|14
1653963540000|2022-05-31 02:19:00|196.34|194.24|196.34|194.24|196.34|194.24|196.33|194.23|3
1653963550000|2022-05-31 02:19:10|196.33|194.23|196.34|194.24|196.34|194.24|196.33|194.23|2
1653963560000|2022-05-31 02:19:20|196.35|194.25|196.37|194.27|196.37|194.27|196.34|194.24|4
1653963570000|2022-05-31 02:19:30|196.36|194.26|196.37|194.27|196.38|194.28|196.36|194.26|4
1653963600000|2022-05-31 02:20:00|196.39|194.29|196.38|194.28|196.39|194.29|196.37|194.27|3
1653963610000|2022-05-31 02:20:10|196.37|194.27|196.37|194.27|196.37|194.27|196.36|194.26|3
1653963630000|2022-05-31 02:20:30|196.36|194.26|196.35|194.25|196.36|194.26|196.35|194.25|4
1653963660000|2022-05-31 02:21:00|196.33|194.23|196.36|194.26|196.36|194.26|196.33|194.23|4
1653963670000|2022-05-31 02:21:10|196.34|194.24|196.36|194.26|196.36|194.26|196.34|194.24|3
1653963680000|2022-05-31 02:21:20|196.35|194.25|196.34|194.24|196.35|194.25|196.31|194.21|11
1653963690000|2022-05-31 02:21:30|196.35|194.25|196.43|194.33|196.43|194.33|196.35|194.25|6
1653963700000|2022-05-31 02:21:40|196.42|194.32|196.42|194.32|196.42|194.32|196.39|194.29|11
1653963710000|2022-05-31 02:21:50|196.43|194.33|196.44|194.34|196.45|194.35|196.43|194.33|3
1653963720000|2022-05-31 02:22:00|196.43|194.33|196.44|194.34|196.44|194.34|196.41|194.31|9
1653963730000|2022-05-31 02:22:10|196.45|194.35|196.55|194.45|196.56|194.46|196.45|194.35|10
1653963740000|2022-05-31 02:22:20|196.56|194.46|196.56|194.46|196.57|194.47|196.53|194.43|8
1653963750000|2022-05-31 02:22:30|196.57|194.47|196.55|194.45|196.58|194.48|196.54|194.44|7
1653963760000|2022-05-31 02:22:40|196.54|194.44|196.54|194.44|196.55|194.45|196.54|194.44|3
1653963770000|2022-05-31 02:22:50|196.53|194.43|196.53|194.43|196.54|194.44|196.53|194.43|5
1653963810000|2022-05-31 02:23:30|196.52|194.42|196.53|194.43|196.53|194.43|196.51|194.41|4
1653963820000|2022-05-31 02:23:40|196.52|194.42|196.52|194.42|196.53|194.43|196.51|194.41|5
1653963830000|2022-05-31 02:23:50|196.53|194.43|196.64|194.54|196.66|194.56|196.53|194.43|11
1653963840000|2022-05-31 02:24:00|196.63|194.53|196.71|194.61|196.76|194.66|196.63|194.53|12
1653963850000|2022-05-31 02:24:10|196.72|194.62|197.32|195.22|197.32|195.22|196.72|194.62|6
1653963860000|2022-05-31 02:24:20|197.7|195.6|197.33|195.23|197.89|195.79|197.04|194.94|29
1653963870000|2022-05-31 02:24:30|197.34|195.24|197.6|195.5|197.6|195.5|197.32|195.22|15
1653963880000|2022-05-31 02:24:40|197.59|195.49|197.46|195.36|197.59|195.49|197.42|195.32|20
1653963890000|2022-05-31 02:24:50|197.43|195.33|197.46|195.36|197.46|195.36|197.42|195.32|10
1653963900000|2022-05-31 02:25:00|197.44|195.34|197.45|195.35|197.46|195.36|197.4|195.3|10
1653963910000|2022-05-31 02:25:10|197.41|195.31|197.43|195.33|197.43|195.33|197.38|195.28|7
1653963920000|2022-05-31 02:25:20|197.42|195.32|197.44|195.34|197.46|195.36|197.35|195.25|22
1653963930000|2022-05-31 02:25:30|197.46|195.36|197.47|195.37|197.51|195.41|197.41|195.31|17
1653963940000|2022-05-31 02:25:40|197.45|195.35|197.54|195.44|197.54|195.44|197.45|195.35|8
1653963950000|2022-05-31 02:25:50|197.51|195.41|197.49|195.39|197.55|195.45|197.49|195.39|7
1653963960000|2022-05-31 02:26:00|197.53|195.43|197.43|195.33|197.53|195.43|197.43|195.33|15
1653963970000|2022-05-31 02:26:10|197.42|195.32|197.4|195.3|197.43|195.33|197.39|195.29|9
1653963980000|2022-05-31 02:26:20|197.37|195.27|197.39|195.29|197.41|195.31|197.37|195.27|8
1653963990000|2022-05-31 02:26:30|197.4|195.3|197.4|195.3|197.44|195.34|197.4|195.3|7
1653964000000|2022-05-31 02:26:40|197.41|195.31|197.42|195.32|197.45|195.35|197.39|195.29|9
1653964010000|2022-05-31 02:26:50|197.41|195.31|197.44|195.34|197.44|195.34|197.41|195.31|4
1653964020000|2022-05-31 02:27:00|197.46|195.36|197.4|195.3|197.46|195.36|197.4|195.3|9
1653964030000|2022-05-31 02:27:10|197.39|195.29|197.38|195.28|197.4|195.3|197.38|195.28|5
1653964040000|2022-05-31 02:27:20|197.39|195.29|197.41|195.31|197.41|195.31|197.38|195.28|6
1653964050000|2022-05-31 02:27:30|197.42|195.32|197.39|195.29|197.42|195.32|197.39|195.29|5
1653964060000|2022-05-31 02:27:40|197.38|195.28|197.38|195.28|197.38|195.28|197.38|195.28|1
1653964070000|2022-05-31 02:27:50|197.37|195.27|197.37|195.27|197.38|195.28|197.37|195.27|3
1653964080000|2022-05-31 02:28:00|197.39|195.29|197.44|195.34|197.44|195.34|197.38|195.28|5
1653964090000|2022-05-31 02:28:10|197.48|195.38|197.54|195.44|197.55|195.45|197.48|195.38|11
1653964100000|2022-05-31 02:28:20|197.53|195.43|197.56|195.46|197.62|195.52|197.53|195.43|17
1653964110000|2022-05-31 02:28:30|197.55|195.45|197.64|195.54|197.66|195.56|197.55|195.45|22
1653964120000|2022-05-31 02:28:40|197.63|195.53|197.77|195.67|197.81|195.71|197.62|195.52|21
1653964130000|2022-05-31 02:28:50|197.78|195.68|197.85|195.75|197.85|195.75|197.77|195.67|25
1653964140000|2022-05-31 02:29:00|197.84|195.74|197.86|195.76|197.86|195.76|197.83|195.73|13
1653964150000|2022-05-31 02:29:10|197.84|195.74|197.77|195.67|197.87|195.77|197.77|195.67|14
1653964160000|2022-05-31 02:29:20|197.79|195.69|197.79|195.69|197.79|195.69|197.73|195.63|11
1653964170000|2022-05-31 02:29:30|197.76|195.66|197.78|195.68|197.8|195.7|197.74|195.64|14
1653964180000|2022-05-31 02:29:40|197.77|195.67|197.78|195.68|197.83|195.73|197.76|195.66|19
1653964190000|2022-05-31 02:29:50|197.8|195.7|198.24|196.14|198.27|196.17|197.77|195.67|24
1653964200000|2022-05-31 02:30:00|198.22|196.12|198.01|195.91|198.27|196.17|197.98|195.88|30
1653964210000|2022-05-31 02:30:10|198|195.9|197.99|195.89|198.16|196.06|197.96|195.86|31
1653964220000|2022-05-31 02:30:20|198.02|195.92|198.08|195.98|198.11|196.01|198|195.9|24
1653964230000|2022-05-31 02:30:30|198.07|195.97|198.09|195.99|198.09|195.99|198.04|195.94|17
1653964240000|2022-05-31 02:30:40|198.07|195.97|198.08|195.98|198.1|196|198.05|195.95|15
1653964250000|2022-05-31 02:30:50|198.07|195.97|197.98|195.88|198.07|195.97|197.9|195.8|15
1653964260000|2022-05-31 02:31:00|198.03|195.93|198.04|195.94|198.11|196.01|198.03|195.93|28
1653964270000|2022-05-31 02:31:10|198.06|195.96|197.97|195.87|198.07|195.97|197.94|195.84|23
1653964280000|2022-05-31 02:31:20|197.96|195.86|197.95|195.85|197.96|195.86|197.95|195.85|2
1653964290000|2022-05-31 02:31:30|197.94|195.84|197.94|195.84|197.94|195.84|197.94|195.84|1
1653964300000|2022-05-31 02:31:40|197.91|195.81|197.88|195.78|197.91|195.81|197.88|195.78|6
1653964320000|2022-05-31 02:32:00|197.89|195.79|197.91|195.81|197.93|195.83|197.87|195.77|14
1653964330000|2022-05-31 02:32:10|197.9|195.8|197.88|195.78|197.91|195.81|197.88|195.78|5
1653964340000|2022-05-31 02:32:20|197.9|195.8|197.88|195.78|197.93|195.83|197.88|195.78|7
1653964350000|2022-05-31 02:32:30|197.89|195.79|197.93|195.83|197.93|195.83|197.89|195.79|9
1653964360000|2022-05-31 02:32:40|197.92|195.82|197.9|195.8|197.92|195.82|197.87|195.77|11
1653964370000|2022-05-31 02:32:50|197.88|195.78|197.84|195.74|197.89|195.79|197.84|195.74|10
1653964380000|2022-05-31 02:33:00|197.85|195.75|197.86|195.76|197.88|195.78|197.83|195.73|16
1653964390000|2022-05-31 02:33:10|197.85|195.75|197.84|195.74|197.86|195.76|197.82|195.72|8
1653964400000|2022-05-31 02:33:20|197.83|195.73|197.75|195.65|197.84|195.74|197.69|195.59|14
1653964410000|2022-05-31 02:33:30|197.74|195.64|197.53|195.43|197.74|195.64|197.46|195.36|13
1653964420000|2022-05-31 02:33:40|197.55|195.45|197.52|195.42|197.61|195.51|197.52|195.42|13
1653964430000|2022-05-31 02:33:50|197.53|195.43|197.53|195.43|197.58|195.48|197.53|195.43|15
1653964440000|2022-05-31 02:34:00|197.54|195.44|197.57|195.47|197.57|195.47|197.52|195.42|8
1653964450000|2022-05-31 02:34:10|197.59|195.49|197.6|195.5|197.6|195.5|197.57|195.47|7
1653964460000|2022-05-31 02:34:20|197.58|195.48|197.59|195.49|197.65|195.55|197.57|195.47|18
1653964470000|2022-05-31 02:34:30|197.58|195.48|197.53|195.43|197.59|195.49|197.53|195.43|7
1653964480000|2022-05-31 02:34:40|197.54|195.44|197.59|195.49|197.66|195.56|197.52|195.42|17
1653964490000|2022-05-31 02:34:50|197.6|195.5|197.61|195.51|197.63|195.53|197.6|195.5|5
1653964500000|2022-05-31 02:35:00|197.62|195.52|197.63|195.53|197.65|195.55|197.56|195.46|12
1653964510000|2022-05-31 02:35:10|197.64|195.54|197.58|195.48|197.73|195.63|197.52|195.42|20
1653964520000|2022-05-31 02:35:20|197.61|195.51|197.66|195.56|197.67|195.57|197.6|195.5|20
1653964530000|2022-05-31 02:35:30|197.67|195.57|197.66|195.56|197.67|195.57|197.61|195.51|8
1653964540000|2022-05-31 02:35:40|197.67|195.57|197.72|195.62|197.72|195.62|197.67|195.57|6
1653964550000|2022-05-31 02:35:50|197.74|195.64|197.72|195.62|197.75|195.65|197.7|195.6|12
1653964560000|2022-05-31 02:36:00|197.73|195.63|197.67|195.57|197.74|195.64|197.67|195.57|9
1653964570000|2022-05-31 02:36:10|197.68|195.58|197.78|195.68|197.78|195.68|197.67|195.57|8
1653964580000|2022-05-31 02:36:20|197.77|195.67|197.77|195.67|197.77|195.67|197.77|195.67|1
1653964590000|2022-05-31 02:36:30|197.76|195.66|197.75|195.65|197.76|195.66|197.69|195.59|9
1653964600000|2022-05-31 02:36:40|197.76|195.66|197.79|195.69|197.81|195.71|197.75|195.65|7
1653964610000|2022-05-31 02:36:50|197.8|195.7|197.8|195.7|197.8|195.7|197.8|195.7|1
1653964620000|2022-05-31 02:37:00|197.81|195.71|197.71|195.61|197.82|195.72|197.71|195.61|10
1653964630000|2022-05-31 02:37:10|197.7|195.6|197.69|195.59|197.71|195.61|197.69|195.59|3
1653964640000|2022-05-31 02:37:20|197.68|195.58|197.71|195.61|197.71|195.61|197.68|195.58|3
1653964650000|2022-05-31 02:37:30|197.69|195.59|197.4|195.3|197.69|195.59|197.4|195.3|19
1653964660000|2022-05-31 02:37:40|197.43|195.33|197.44|195.34|197.49|195.39|197.42|195.32|14
1653964670000|2022-05-31 02:37:50|197.45|195.35|197.38|195.28|197.45|195.35|197.35|195.25|9
1653964680000|2022-05-31 02:38:00|197.37|195.27|197.4|195.3|197.41|195.31|197.3|195.2|12
1653964690000|2022-05-31 02:38:10|197.41|195.31|197.39|195.29|197.41|195.31|197.39|195.29|6
1653964700000|2022-05-31 02:38:20|197.4|195.3|197.39|195.29|197.41|195.31|197.36|195.26|10
1653964710000|2022-05-31 02:38:30|197.4|195.3|197.4|195.3|197.44|195.34|197.4|195.3|8
1653964720000|2022-05-31 02:38:40|197.42|195.32|197.37|195.27|197.42|195.32|197.36|195.26|7
1653964730000|2022-05-31 02:38:50|197.36|195.26|197.39|195.29|197.39|195.29|197.34|195.24|7
1653964740000|2022-05-31 02:39:00|197.4|195.3|197.37|195.27|197.4|195.3|197.36|195.26|9
1653964750000|2022-05-31 02:39:10|197.36|195.26|197.35|195.25|197.36|195.26|197.35|195.25|4
1653964760000|2022-05-31 02:39:20|197.34|195.24|197.42|195.32|197.44|195.34|197.34|195.24|12
1653964770000|2022-05-31 02:39:30|197.41|195.31|197.38|195.28|197.41|195.31|197.38|195.28|3
1653964780000|2022-05-31 02:39:40|197.41|195.31|197.38|195.28|197.41|195.31|197.37|195.27|8
1653964790000|2022-05-31 02:39:50|197.39|195.29|197.38|195.28|197.39|195.29|197.38|195.28|2
1653964800000|2022-05-31 02:40:00|197.39|195.29|197.39|195.29|197.4|195.3|197.38|195.28|7
1653964820000|2022-05-31 02:40:20|197.4|195.3|197.4|195.3|197.42|195.32|197.4|195.3|4
1653964830000|2022-05-31 02:40:30|197.41|195.31|197.4|195.3|197.43|195.33|197.4|195.3|7
1653964840000|2022-05-31 02:40:40|197.41|195.31|197.4|195.3|197.41|195.31|197.4|195.3|2
1653964850000|2022-05-31 02:40:50|197.42|195.32|197.39|195.29|197.42|195.32|197.39|195.29|4
1653964860000|2022-05-31 02:41:00|197.38|195.28|197.41|195.31|197.41|195.31|197.38|195.28|5
1653964870000|2022-05-31 02:41:10|197.4|195.3|197.41|195.31|197.41|195.31|197.39|195.29|4
1653964880000|2022-05-31 02:41:20|197.4|195.3|197.39|195.29|197.4|195.3|197.39|195.29|2
1653964890000|2022-05-31 02:41:30|197.41|195.31|197.39|195.29|197.42|195.32|197.39|195.29|4
1653964900000|2022-05-31 02:41:40|197.4|195.3|197.4|195.3|197.4|195.3|197.4|195.3|1
1653964920000|2022-05-31 02:42:00|197.42|195.32|197.38|195.28|197.42|195.32|197.38|195.28|5
1653964930000|2022-05-31 02:42:10|197.37|195.27|197.3|195.2|197.37|195.27|197.25|195.15|15
1653964940000|2022-05-31 02:42:20|197.29|195.19|197.16|195.06|197.29|195.19|197.14|195.04|17
1653964950000|2022-05-31 02:42:30|197.15|195.05|197.18|195.08|197.18|195.08|197.13|195.03|7
1653964960000|2022-05-31 02:42:40|197.17|195.07|197.2|195.1|197.2|195.1|197.14|195.04|10
1653964970000|2022-05-31 02:42:50|197.19|195.09|197.19|195.09|197.22|195.12|197.19|195.09|5
1653964980000|2022-05-31 02:43:00|197.18|195.08|197.16|195.06|197.2|195.1|197.15|195.05|13
1653964990000|2022-05-31 02:43:10|197.11|195.01|197.1|195|197.11|195.01|197.04|194.94|13
1653965000000|2022-05-31 02:43:20|197.11|195.01|197.19|195.09|197.19|195.09|197.1|195|7
1653965010000|2022-05-31 02:43:30|197.2|195.1|197.23|195.13|197.25|195.15|197.2|195.1|11
1653965020000|2022-05-31 02:43:40|197.24|195.14|197.24|195.14|197.25|195.15|197.24|195.14|3
1653965030000|2022-05-31 02:43:50|197.23|195.13|197.25|195.15|197.25|195.15|197.21|195.11|5
1653965040000|2022-05-31 02:44:00|197.26|195.16|197.22|195.12|197.27|195.17|197.22|195.12|7
1653965050000|2022-05-31 02:44:10|197.23|195.13|197.28|195.18|197.29|195.19|197.23|195.13|14
1653965070000|2022-05-31 02:44:30|197.27|195.17|197.26|195.16|197.27|195.17|197.25|195.15|7
1653965080000|2022-05-31 02:44:40|197.25|195.15|197.2|195.1|197.26|195.16|197.17|195.07|16
1653965090000|2022-05-31 02:44:50|197.19|195.09|197.21|195.11|197.23|195.13|197.19|195.09|7
1653965100000|2022-05-31 02:45:00|197.22|195.12|197.29|195.19|197.3|195.2|197.22|195.12|11
1653965110000|2022-05-31 02:45:10|197.31|195.21|197.5|195.4|197.52|195.42|197.31|195.21|12
1653965120000|2022-05-31 02:45:20|197.51|195.41|197.49|195.39|197.51|195.41|197.49|195.39|4
1653965130000|2022-05-31 02:45:30|197.5|195.4|197.51|195.41|197.51|195.41|197.49|195.39|6
1653965150000|2022-05-31 02:45:50|197.49|195.39|197.55|195.45|197.56|195.46|197.48|195.38|7
1653965160000|2022-05-31 02:46:00|197.54|195.44|197.52|195.42|197.54|195.44|197.52|195.42|3
1653965170000|2022-05-31 02:46:10|197.53|195.43|197.53|195.43|197.53|195.43|197.52|195.42|7
1653965190000|2022-05-31 02:46:30|197.54|195.44|197.57|195.47|197.7|195.6|197.53|195.43|14
1653965200000|2022-05-31 02:46:40|197.59|195.49|197.57|195.47|197.59|195.49|197.56|195.46|7
1653965210000|2022-05-31 02:46:50|197.56|195.46|197.58|195.48|197.59|195.49|197.56|195.46|6
1653965220000|2022-05-31 02:47:00|197.59|195.49|197.64|195.54|197.65|195.55|197.59|195.49|10
1653965230000|2022-05-31 02:47:10|197.66|195.56|197.63|195.53|197.66|195.56|197.61|195.51|4
1653965240000|2022-05-31 02:47:20|197.62|195.52|197.59|195.49|197.63|195.53|197.59|195.49|10
1653965250000|2022-05-31 02:47:30|197.58|195.48|197.57|195.47|197.61|195.51|197.57|195.47|8
1653965260000|2022-05-31 02:47:40|197.58|195.48|197.59|195.49|197.6|195.5|197.58|195.48|4
1653965270000|2022-05-31 02:47:50|197.62|195.52|197.6|195.5|197.62|195.52|197.6|195.5|5
1653965280000|2022-05-31 02:48:00|197.61|195.51|197.71|195.61|197.79|195.69|197.61|195.51|20
1653965290000|2022-05-31 02:48:10|197.72|195.62|197.69|195.59|197.75|195.65|197.68|195.58|11
1653965300000|2022-05-31 02:48:20|197.62|195.52|197.67|195.57|197.67|195.57|197.53|195.43|14
1653965310000|2022-05-31 02:48:30|197.69|195.59|197.62|195.52|197.73|195.63|197.59|195.49|14
1653965320000|2022-05-31 02:48:40|197.61|195.51|197.62|195.52|197.62|195.52|197.6|195.5|8
1653965330000|2022-05-31 02:48:50|197.61|195.51|197.63|195.53|197.63|195.53|197.59|195.49|6
1653965340000|2022-05-31 02:49:00|197.62|195.52|197.51|195.41|197.62|195.52|197.5|195.4|13
1653965350000|2022-05-31 02:49:10|197.5|195.4|197.48|195.38|197.5|195.4|197.48|195.38|9
1653965360000|2022-05-31 02:49:20|197.49|195.39|197.42|195.32|197.51|195.41|197.42|195.32|10
1653965370000|2022-05-31 02:49:30|197.41|195.31|197.43|195.33|197.44|195.34|197.4|195.3|6
1653965380000|2022-05-31 02:49:40|197.44|195.34|197.42|195.32|197.44|195.34|197.42|195.32|5
1653965390000|2022-05-31 02:49:50|197.43|195.33|197.43|195.33|197.44|195.34|197.39|195.29|15
1653965400000|2022-05-31 02:50:00|197.42|195.32|197.42|195.32|197.42|195.32|197.41|195.31|3
1653965410000|2022-05-31 02:50:10|197.43|195.33|197.42|195.32|197.43|195.33|197.41|195.31|4
1653965420000|2022-05-31 02:50:20|197.43|195.33|197.43|195.33|197.43|195.33|197.43|195.33|1
1653965430000|2022-05-31 02:50:30|197.33|195.23|197.33|195.23|197.34|195.24|197.33|195.23|3
1653965440000|2022-05-31 02:50:40|197.32|195.22|197.33|195.23|197.33|195.23|197.32|195.22|2
1653965450000|2022-05-31 02:50:50|197.34|195.24|197.33|195.23|197.34|195.24|197.33|195.23|2
1653965460000|2022-05-31 02:51:00|197.34|195.24|197.34|195.24|197.34|195.24|197.34|195.24|1
1653965470000|2022-05-31 02:51:10|197.33|195.23|197.17|195.07|197.33|195.23|197.15|195.05|10
1653965480000|2022-05-31 02:51:20|197.19|195.09|197.2|195.1|197.25|195.15|197.19|195.09|15
1653965490000|2022-05-31 02:51:30|197.19|195.09|197.27|195.17|197.28|195.18|197.19|195.09|5
1653965500000|2022-05-31 02:51:40|197.28|195.18|197.32|195.22|197.32|195.22|197.24|195.14|9
1653965510000|2022-05-31 02:51:50|197.31|195.21|197.26|195.16|197.31|195.21|197.2|195.1|13
1653965520000|2022-05-31 02:52:00|197.25|195.15|197.55|195.45|197.62|195.52|197.19|195.09|23
1653965530000|2022-05-31 02:52:10|197.54|195.44|197.63|195.53|197.65|195.55|197.53|195.43|23
1653965540000|2022-05-31 02:52:20|197.62|195.52|197.6|195.5|197.63|195.53|197.55|195.45|14
1653965550000|2022-05-31 02:52:30|197.56|195.46|197.47|195.37|197.59|195.49|197.46|195.36|10
1653965560000|2022-05-31 02:52:40|197.48|195.38|197.48|195.38|197.51|195.41|197.48|195.38|3
1653965570000|2022-05-31 02:52:50|197.47|195.37|197.36|195.26|197.47|195.37|197.36|195.26|5
1653965580000|2022-05-31 02:53:00|197.39|195.29|197.46|195.36|197.46|195.36|197.37|195.27|11
1653965590000|2022-05-31 02:53:10|197.45|195.35|197.43|195.33|197.45|195.35|197.43|195.33|6
1653965600000|2022-05-31 02:53:20|197.42|195.32|197.47|195.37|197.52|195.42|197.42|195.32|8
1653965610000|2022-05-31 02:53:30|197.46|195.36|197.37|195.27|197.46|195.36|197.37|195.27|13
1653965620000|2022-05-31 02:53:40|197.38|195.28|197.39|195.29|197.4|195.3|197.37|195.27|9
1653965630000|2022-05-31 02:53:50|197.38|195.28|197.42|195.32|197.42|195.32|197.38|195.28|7
1653965640000|2022-05-31 02:54:00|197.41|195.31|197.39|195.29|197.43|195.33|197.39|195.29|11
1653965650000|2022-05-31 02:54:10|197.4|195.3|197.35|195.25|197.4|195.3|197.35|195.25|6
1653965660000|2022-05-31 02:54:20|197.36|195.26|197.37|195.27|197.38|195.28|197.36|195.26|8
1653965670000|2022-05-31 02:54:30|197.38|195.28|197.37|195.27|197.38|195.28|197.37|195.27|2
1653965680000|2022-05-31 02:54:40|197.38|195.28|197.41|195.31|197.47|195.37|197.38|195.28|10
1653965690000|2022-05-31 02:54:50|197.4|195.3|197.41|195.31|197.43|195.33|197.39|195.29|10
1653965700000|2022-05-31 02:55:00|197.4|195.3|197.43|195.33|197.43|195.33|197.4|195.3|4
1653965710000|2022-05-31 02:55:10|197.45|195.35|197.44|195.34|197.45|195.35|197.44|195.34|2
1653965720000|2022-05-31 02:55:20|197.43|195.33|197.42|195.32|197.45|195.35|197.42|195.32|4
1653965730000|2022-05-31 02:55:30|197.43|195.33|197.43|195.33|197.43|195.33|197.42|195.32|3
1653965740000|2022-05-31 02:55:40|197.42|195.32|197.44|195.34|197.44|195.34|197.42|195.32|4
1653965750000|2022-05-31 02:55:50|197.45|195.35|197.44|195.34|197.45|195.35|197.44|195.34|2
1653965760000|2022-05-31 02:56:00|197.43|195.33|197.44|195.34|197.44|195.34|197.43|195.33|2
1653965770000|2022-05-31 02:56:10|197.45|195.35|197.62|195.52|197.63|195.53|197.45|195.35|11
1653965780000|2022-05-31 02:56:20|197.63|195.53|197.61|195.51|197.66|195.56|197.6|195.5|11
1653965790000|2022-05-31 02:56:30|197.6|195.5|197.66|195.56|197.66|195.56|197.6|195.5|10
1653965800000|2022-05-31 02:56:40|197.63|195.53|197.64|195.54|197.64|195.54|197.63|195.53|2
1653965810000|2022-05-31 02:56:50|197.65|195.55|197.66|195.56|197.66|195.56|197.65|195.55|2
1653965820000|2022-05-31 02:57:00|197.68|195.58|197.69|195.59|197.69|195.59|197.67|195.57|6
1653965830000|2022-05-31 02:57:10|197.67|195.57|197.67|195.57|197.67|195.57|197.67|195.57|1
1653965840000|2022-05-31 02:57:20|197.68|195.58|197.79|195.69|197.79|195.69|197.68|195.58|11
1653965850000|2022-05-31 02:57:30|197.8|195.7|197.82|195.72|197.85|195.75|197.79|195.69|14
1653965860000|2022-05-31 02:57:40|197.8|195.7|197.76|195.66|197.8|195.7|197.76|195.66|9
1653965870000|2022-05-31 02:57:50|197.79|195.69|197.78|195.68|197.79|195.69|197.75|195.65|5
1653965880000|2022-05-31 02:58:00|197.8|195.7|197.84|195.74|197.86|195.76|197.8|195.7|19
1653965890000|2022-05-31 02:58:10|197.85|195.75|197.9|195.8|197.94|195.84|197.84|195.74|11
1653965900000|2022-05-31 02:58:20|197.89|195.79|197.85|195.75|197.91|195.81|197.85|195.75|11
1653965910000|2022-05-31 02:58:30|197.86|195.76|197.88|195.78|197.88|195.78|197.85|195.75|8
1653965920000|2022-05-31 02:58:40|197.89|195.79|197.9|195.8|197.9|195.8|197.89|195.79|2
1653965930000|2022-05-31 02:58:50|197.89|195.79|197.89|195.79|197.89|195.79|197.85|195.75|4
1653965940000|2022-05-31 02:59:00|197.87|195.77|197.81|195.71|197.89|195.79|197.81|195.71|8
1653965950000|2022-05-31 02:59:10|197.82|195.72|197.78|195.68|197.82|195.72|197.74|195.64|11
1653965960000|2022-05-31 02:59:20|197.77|195.67|197.78|195.68|197.79|195.69|197.77|195.67|4
1653965970000|2022-05-31 02:59:30|197.77|195.67|197.78|195.68|197.79|195.69|197.77|195.67|3
1653965980000|2022-05-31 02:59:40|197.77|195.67|197.74|195.64|197.79|195.69|197.74|195.64|6
1653965990000|2022-05-31 02:59:50|197.75|195.65|197.76|195.66|197.78|195.68|197.75|195.65|4
1653966000000|2022-05-31 03:00:00|197.77|195.67|197.83|195.73|197.84|195.74|197.75|195.65|14
1653966010000|2022-05-31 03:00:10|197.82|195.72|197.79|195.69|197.82|195.72|197.78|195.68|7
1653966020000|2022-05-31 03:00:20|197.78|195.68|197.77|195.67|197.8|195.7|197.77|195.67|5
1653966030000|2022-05-31 03:00:30|197.78|195.68|197.72|195.62|197.78|195.68|197.71|195.61|7
1653966040000|2022-05-31 03:00:40|197.73|195.63|197.73|195.63|197.74|195.64|197.73|195.63|3
1653966050000|2022-05-31 03:00:50|197.72|195.62|197.73|195.63|197.73|195.63|197.71|195.61|4
1653966060000|2022-05-31 03:01:00|197.72|195.62|197.72|195.62|197.73|195.63|197.72|195.62|3
1653966070000|2022-05-31 03:01:10|197.73|195.63|197.72|195.62|197.76|195.66|197.71|195.61|10
1653966080000|2022-05-31 03:01:20|197.71|195.61|197.72|195.62|197.72|195.62|197.71|195.61|4
1653966090000|2022-05-31 03:01:30|197.71|195.61|197.71|195.61|197.71|195.61|197.71|195.61|1
1653966100000|2022-05-31 03:01:40|197.72|195.62|197.72|195.62|197.72|195.62|197.72|195.62|1
1653966110000|2022-05-31 03:01:50|197.71|195.61|197.55|195.45|197.71|195.61|197.55|195.45|5
1653966120000|2022-05-31 03:02:00|197.54|195.44|197.78|195.68|197.86|195.76|197.43|195.33|26
1653966130000|2022-05-31 03:02:10|197.76|195.66|197.67|195.57|197.8|195.7|197.64|195.54|21
1653966140000|2022-05-31 03:02:20|197.68|195.58|197.66|195.56|197.68|195.58|197.64|195.54|6
1653966150000|2022-05-31 03:02:30|197.65|195.55|197.58|195.48|197.65|195.55|197.58|195.48|10
1653966160000|2022-05-31 03:02:40|197.57|195.47|197.54|195.44|197.58|195.48|197.54|195.44|4
1653966170000|2022-05-31 03:02:50|197.56|195.46|197.49|195.39|197.56|195.46|197.48|195.38|9
1653966180000|2022-05-31 03:03:00|197.5|195.4|197.5|195.4|197.51|195.41|197.5|195.4|3
1653966190000|2022-05-31 03:03:10|197.51|195.41|197.5|195.4|197.51|195.41|197.5|195.4|2
1653966200000|2022-05-31 03:03:20|197.48|195.38|197.5|195.4|197.5|195.4|197.48|195.38|2
1653966210000|2022-05-31 03:03:30|197.49|195.39|197.46|195.36|197.49|195.39|197.45|195.35|7
1653966220000|2022-05-31 03:03:40|197.48|195.38|197.48|195.38|197.49|195.39|197.47|195.37|5
1653966260000|2022-05-31 03:04:20|197.49|195.39|197.52|195.42|197.52|195.42|197.49|195.39|5
1653966270000|2022-05-31 03:04:30|197.51|195.41|197.64|195.54|197.65|195.55|197.51|195.41|15
1653966280000|2022-05-31 03:04:40|197.65|195.55|197.65|195.55|197.67|195.57|197.63|195.53|9
1653966300000|2022-05-31 03:05:00|197.66|195.56|197.66|195.56|197.68|195.58|197.63|195.53|14
1653966310000|2022-05-31 03:05:10|197.67|195.57|197.68|195.58|197.68|195.58|197.66|195.56|8
1653966320000|2022-05-31 03:05:20|197.67|195.57|197.76|195.66|197.76|195.66|197.67|195.57|9
1653966330000|2022-05-31 03:05:30|197.77|195.67|197.78|195.68|197.78|195.68|197.77|195.67|2
1653966340000|2022-05-31 03:05:40|197.81|195.71|197.75|195.65|197.83|195.73|197.74|195.64|14
1653966350000|2022-05-31 03:05:50|197.76|195.66|198.05|195.95|198.06|195.96|197.76|195.66|19
1653966360000|2022-05-31 03:06:00|198.06|195.96|198.06|195.96|198.07|195.97|198.04|195.94|12
1653966370000|2022-05-31 03:06:10|198.07|195.97|198.06|195.96|198.07|195.97|198.06|195.96|2
1653966380000|2022-05-31 03:06:20|198.04|195.94|197.94|195.84|198.04|195.94|197.93|195.83|13
1653966390000|2022-05-31 03:06:30|197.93|195.83|197.85|195.75|197.95|195.85|197.85|195.75|9
1653966400000|2022-05-31 03:06:40|197.89|195.79|197.95|195.85|197.95|195.85|197.89|195.79|9
1653966410000|2022-05-31 03:06:50|197.93|195.83|197.96|195.86|197.99|195.89|197.92|195.82|8
1653966420000|2022-05-31 03:07:00|197.97|195.87|198.13|196.03|198.17|196.07|197.97|195.87|11
1653966430000|2022-05-31 03:07:10|198.14|196.04|198.02|195.92|198.14|196.04|197.93|195.83|20
1653966440000|2022-05-31 03:07:20|197.96|195.86|197.93|195.83|197.96|195.86|197.93|195.83|5
1653966450000|2022-05-31 03:07:30|197.92|195.82|197.93|195.83|197.94|195.84|197.92|195.82|3
1653966460000|2022-05-31 03:07:40|197.94|195.84|198.06|195.96|198.06|195.96|197.94|195.84|10
1653966470000|2022-05-31 03:07:50|198.05|195.95|198.03|195.93|198.05|195.95|198|195.9|10
1653966480000|2022-05-31 03:08:00|198.02|195.92|198.03|195.93|198.05|195.95|198.02|195.92|6
1653966490000|2022-05-31 03:08:10|198.04|195.94|198.03|195.93|198.1|196|198.03|195.93|10
1653966500000|2022-05-31 03:08:20|198.02|195.92|198|195.9|198.03|195.93|198|195.9|9
1653966510000|2022-05-31 03:08:30|197.99|195.89|197.96|195.86|198|195.9|197.95|195.85|6
1653966520000|2022-05-31 03:08:40|197.98|195.88|197.98|195.88|197.98|195.88|197.98|195.88|1
1653966530000|2022-05-31 03:08:50|197.99|195.89|197.98|195.88|197.99|195.89|197.98|195.88|2
1653966540000|2022-05-31 03:09:00|198.03|195.93|198.18|196.08|198.18|196.08|198.01|195.91|9
1653966550000|2022-05-31 03:09:10|198.21|196.11|198.2|196.1|198.23|196.13|198.17|196.07|18
1653966560000|2022-05-31 03:09:20|198.19|196.09|198.22|196.12|198.24|196.14|198.18|196.08|6
1653966570000|2022-05-31 03:09:30|198.23|196.13|198.2|196.1|198.23|196.13|198.2|196.1|4
1653966580000|2022-05-31 03:09:40|198.19|196.09|198.18|196.08|198.2|196.1|198.17|196.07|7
1653966590000|2022-05-31 03:09:50|198.17|196.07|198.17|196.07|198.19|196.09|198.17|196.07|8
1653966600000|2022-05-31 03:10:00|198.18|196.08|198.1|196|198.18|196.08|198.1|196|8
1653966610000|2022-05-31 03:10:10|198.11|196.01|198.12|196.02|198.12|196.02|198.1|196|12
1653966620000|2022-05-31 03:10:20|198.11|196.01|198.12|196.02|198.12|196.02|198.11|196.01|2
1653966630000|2022-05-31 03:10:30|198.11|196.01|198.02|195.92|198.12|196.02|198.02|195.92|4
1653966640000|2022-05-31 03:10:40|198.01|195.91|198.01|195.91|198.01|195.91|198|195.9|3
1653966650000|2022-05-31 03:10:50|198.02|195.92|198.34|196.24|198.43|196.33|198.02|195.92|20
1653966660000|2022-05-31 03:11:00|198.35|196.25|199.2|197.1|199.41|197.31|198.33|196.23|24
1653966670000|2022-05-31 03:11:10|199.37|197.27|199.22|197.12|199.41|197.31|199.14|197.04|28
1653966680000|2022-05-31 03:11:20|199.23|197.13|200.01|197.91|200.14|198.04|199.23|197.13|29
1653966690000|2022-05-31 03:11:30|200.02|197.92|200.76|198.66|200.94|198.84|200.02|197.92|29
1653966700000|2022-05-31 03:11:40|200.74|198.64|201.03|198.93|201.04|198.94|200.64|198.54|31
1653966710000|2022-05-31 03:11:50|201.04|198.94|201.57|199.47|201.67|199.57|200.93|198.83|32
1653966720000|2022-05-31 03:12:00|201.92|199.82|202.06|199.96|202.14|200.04|201.68|199.58|38
1653966730000|2022-05-31 03:12:10|202.01|199.91|202.02|199.92|202.09|199.99|201.87|199.77|31
1653966740000|2022-05-31 03:12:20|201.94|199.84|202.43|200.33|202.43|200.33|201.94|199.84|32
1653966750000|2022-05-31 03:12:30|202.44|200.34|202.35|200.25|202.47|200.37|202.33|200.23|26
1653966760000|2022-05-31 03:12:40|202.28|200.18|200.37|198.27|202.28|200.18|200.37|198.27|33
1653966770000|2022-05-31 03:12:50|200.18|198.08|199.57|197.47|200.2|198.1|199.46|197.36|35
1653966780000|2022-05-31 03:13:00|199.6|197.5|199.14|197.04|199.65|197.55|198.71|196.61|34
1653966790000|2022-05-31 03:13:10|199.13|197.03|199.76|197.66|199.76|197.66|198.89|196.79|32
1653966800000|2022-05-31 03:13:20|199.75|197.65|199.93|197.83|199.95|197.85|199.54|197.44|30
1653966810000|2022-05-31 03:13:30|199.92|197.82|199.15|197.05|199.95|197.85|199.02|196.92|28
1653966820000|2022-05-31 03:13:40|199.16|197.06|199.06|196.96|199.31|197.21|199.03|196.93|25
1653966830000|2022-05-31 03:13:50|199.05|196.95|199.07|196.97|199.09|196.99|199.05|196.95|9
1653966840000|2022-05-31 03:14:00|199.03|196.93|199.7|197.6|199.83|197.73|199.01|196.91|26
1653966850000|2022-05-31 03:14:10|199.73|197.63|199.67|197.57|199.74|197.64|199.64|197.54|17
1653966860000|2022-05-31 03:14:20|199.65|197.55|199.68|197.58|199.7|197.6|199.63|197.53|11
1653966870000|2022-05-31 03:14:30|199.67|197.57|199.72|197.62|199.72|197.62|199.65|197.55|6
1653966880000|2022-05-31 03:14:40|199.71|197.61|199.72|197.62|199.73|197.63|199.71|197.61|8
1653966890000|2022-05-31 03:14:50|199.71|197.61|200.05|197.95|200.06|197.96|199.66|197.56|17
1653966900000|2022-05-31 03:15:00|200.04|197.94|200.24|198.14|200.33|198.23|200.03|197.93|26
1653966910000|2022-05-31 03:15:10|200.25|198.15|200.12|198.02|200.31|198.21|200.09|197.99|22
1653966920000|2022-05-31 03:15:20|200.14|198.04|200.14|198.04|200.19|198.09|200.13|198.03|15
1653966930000|2022-05-31 03:15:30|200.13|198.03|200.03|197.93|200.14|198.04|200.03|197.93|10
1653966940000|2022-05-31 03:15:40|200.11|198.01|200.14|198.04|200.27|198.17|200.11|198.01|18
1653966950000|2022-05-31 03:15:50|200.16|198.06|200.11|198.01|200.18|198.08|200.09|197.99|12
1653966960000|2022-05-31 03:16:00|200.12|198.02|200.03|197.93|200.12|198.02|199.91|197.81|18
1653966970000|2022-05-31 03:16:10|200.04|197.94|200.09|197.99|200.15|198.05|199.99|197.89|19
1653966980000|2022-05-31 03:16:20|200.13|198.03|200.06|197.96|200.14|198.04|200.05|197.95|21
1653966990000|2022-05-31 03:16:30|200.08|197.98|200.08|197.98|200.09|197.99|200.04|197.94|11
1653967000000|2022-05-31 03:16:40|200.07|197.97|200.05|197.95|200.08|197.98|200.04|197.94|12
1653967010000|2022-05-31 03:16:50|200.03|197.93|200.04|197.94|200.04|197.94|200.01|197.91|10
1653967020000|2022-05-31 03:17:00|200.05|197.95|200.05|197.95|200.05|197.95|200.04|197.94|5
1653967030000|2022-05-31 03:17:10|200.04|197.94|200.02|197.92|200.06|197.96|200.02|197.92|9
1653967040000|2022-05-31 03:17:20|199.99|197.89|199.99|197.89|200.05|197.95|199.99|197.89|10
1653967050000|2022-05-31 03:17:30|199.98|197.88|199.98|197.88|199.99|197.89|199.97|197.87|8
1653967060000|2022-05-31 03:17:40|199.97|197.87|199.91|197.81|199.97|197.87|199.91|197.81|8
1653967070000|2022-05-31 03:17:50|199.93|197.83|199.73|197.63|199.93|197.83|199.73|197.63|8
1653967080000|2022-05-31 03:18:00|199.69|197.59|199.44|197.34|199.7|197.6|199.44|197.34|12
1653967090000|2022-05-31 03:18:10|199.42|197.32|199.4|197.3|199.43|197.33|199.37|197.27|9
1653967100000|2022-05-31 03:18:20|199.42|197.32|199.4|197.3|199.42|197.32|199.4|197.3|5
1653967110000|2022-05-31 03:18:30|199.39|197.29|199.27|197.17|199.39|197.29|199.27|197.17|11
1653967120000|2022-05-31 03:18:40|199.28|197.18|199.42|197.32|199.43|197.33|199.27|197.17|16
1653967130000|2022-05-31 03:18:50|199.43|197.33|199.26|197.16|199.47|197.37|199.22|197.12|16
1653967140000|2022-05-31 03:19:00|199.27|197.17|199.26|197.16|199.28|197.18|199.25|197.15|11
1653967150000|2022-05-31 03:19:10|199.27|197.17|199.31|197.21|199.37|197.27|199.27|197.17|20
1653967160000|2022-05-31 03:19:20|199.32|197.22|199.37|197.27|199.37|197.27|199.31|197.21|16
1653967170000|2022-05-31 03:19:30|199.36|197.26|199.32|197.22|199.38|197.28|199.32|197.22|16
1653967180000|2022-05-31 03:19:40|199.36|197.26|200.09|197.99|200.11|198.01|199.35|197.25|26
1653967190000|2022-05-31 03:19:50|200.08|197.98|200.18|198.08|200.21|198.11|200.08|197.98|19
1653967200000|2022-05-31 03:20:00|200.2|198.1|200.27|198.17|200.28|198.18|200.17|198.07|21
1653967210000|2022-05-31 03:20:10|200.28|198.18|200.23|198.13|200.28|198.18|200.17|198.07|10
1653967220000|2022-05-31 03:20:20|200.35|198.25|200.36|198.26|200.39|198.29|200.35|198.25|7
1653967230000|2022-05-31 03:20:30|200.34|198.24|200.41|198.31|200.41|198.31|200.19|198.09|12
1653967240000|2022-05-31 03:20:40|200.39|198.29|200.36|198.26|200.39|198.29|200.36|198.26|5
1653967250000|2022-05-31 03:20:50|200.39|198.29|200.41|198.31|200.42|198.32|200.37|198.27|7
1653967260000|2022-05-31 03:21:00|200.35|198.25|200.37|198.27|200.43|198.33|200.23|198.13|20
1653967270000|2022-05-31 03:21:10|200.38|198.28|200.32|198.22|200.39|198.29|200.32|198.22|5
1653967280000|2022-05-31 03:21:20|200.38|198.28|200.29|198.19|200.39|198.29|200.28|198.18|10
1653967290000|2022-05-31 03:21:30|200.3|198.2|200.36|198.26|200.36|198.26|200.28|198.18|16
1653967300000|2022-05-31 03:21:40|200.37|198.27|200.27|198.17|200.37|198.27|200.25|198.15|11
1653967310000|2022-05-31 03:21:50|200.26|198.16|200.3|198.2|200.32|198.22|200.26|198.16|6
1653967320000|2022-05-31 03:22:00|200.31|198.21|200.31|198.21|200.32|198.22|200.31|198.21|3
1653967330000|2022-05-31 03:22:10|200.28|198.18|200.25|198.15|200.28|198.18|200.24|198.14|7
1653967340000|2022-05-31 03:22:20|200.24|198.14|200.25|198.15|200.26|198.16|200.24|198.14|11
1653967350000|2022-05-31 03:22:30|200.24|198.14|200.2|198.1|200.24|198.14|200.2|198.1|2
1653967360000|2022-05-31 03:22:40|200.21|198.11|200.2|198.1|200.21|198.11|200.2|198.1|4
1653967370000|2022-05-31 03:22:50|200.21|198.11|200.36|198.26|200.36|198.26|200.21|198.11|11
1653967380000|2022-05-31 03:23:00|200.35|198.25|200.37|198.27|200.37|198.27|200.34|198.24|7
1653967390000|2022-05-31 03:23:10|199.97|197.87|200.01|197.91|200.12|198.02|199.85|197.75|17
1653967400000|2022-05-31 03:23:20|199.99|197.89|199.92|197.82|200|197.9|199.9|197.8|12
1653967410000|2022-05-31 03:23:30|199.87|197.77|199.92|197.82|199.97|197.87|199.87|197.77|15
1653967420000|2022-05-31 03:23:40|199.94|197.84|200.16|198.06|200.16|198.06|199.94|197.84|14
1653967430000|2022-05-31 03:23:50|200.17|198.07|200.17|198.07|200.17|198.07|200.16|198.06|5
1653967440000|2022-05-31 03:24:00|200.18|198.08|200.19|198.09|200.29|198.19|200.18|198.08|13
1653967450000|2022-05-31 03:24:10|200.2|198.1|200.27|198.17|200.27|198.17|200.2|198.1|6
1653967460000|2022-05-31 03:24:20|200.26|198.16|200.15|198.05|200.27|198.17|200.15|198.05|8
1653967470000|2022-05-31 03:24:30|200.14|198.04|200.17|198.07|200.2|198.1|200.14|198.04|14
1653967480000|2022-05-31 03:24:40|200.16|198.06|200.16|198.06|200.18|198.08|200.16|198.06|8
1653967490000|2022-05-31 03:24:50|200.15|198.05|200.16|198.06|200.16|198.06|200.15|198.05|2
1653967500000|2022-05-31 03:25:00|200.15|198.05|200.11|198.01|200.15|198.05|200.1|198|7
1653967510000|2022-05-31 03:25:10|200.1|198|199.94|197.84|200.1|198|199.93|197.83|11
1653967520000|2022-05-31 03:25:20|199.85|197.75|199.84|197.74|199.85|197.75|199.84|197.74|2
1653967530000|2022-05-31 03:25:30|199.85|197.75|199.96|197.86|200.06|197.96|199.81|197.71|21
1653967540000|2022-05-31 03:25:40|199.95|197.85|199.97|197.87|199.98|197.88|199.95|197.85|8
1653967550000|2022-05-31 03:25:50|199.96|197.86|199.99|197.89|199.99|197.89|199.94|197.84|9
1653967560000|2022-05-31 03:26:00|200.02|197.92|199.99|197.89|200.03|197.93|199.97|197.87|14
1653967570000|2022-05-31 03:26:10|199.98|197.88|199.84|197.74|199.98|197.88|199.84|197.74|8
1653967580000|2022-05-31 03:26:20|199.85|197.75|199.82|197.72|199.95|197.85|199.82|197.72|8
1653967590000|2022-05-31 03:26:30|199.83|197.73|199.8|197.7|199.86|197.76|199.8|197.7|11
1653967600000|2022-05-31 03:26:40|199.81|197.71|199.89|197.79|199.92|197.82|199.81|197.71|12
1653967610000|2022-05-31 03:26:50|199.87|197.77|199.81|197.71|199.87|197.77|199.8|197.7|13
1653967620000|2022-05-31 03:27:00|199.84|197.74|199.84|197.74|200.02|197.92|199.82|197.72|16
1653967630000|2022-05-31 03:27:10|199.83|197.73|199.92|197.82|199.92|197.82|199.83|197.73|10
1653967640000|2022-05-31 03:27:20|199.91|197.81|199.92|197.82|199.92|197.82|199.91|197.81|4
1653967650000|2022-05-31 03:27:30|199.91|197.81|199.91|197.81|199.91|197.81|199.91|197.81|1
1653967660000|2022-05-31 03:27:40|199.9|197.8|199.75|197.65|199.9|197.8|199.75|197.65|8
1653967670000|2022-05-31 03:27:50|199.74|197.64|199.59|197.49|199.74|197.64|199.59|197.49|4
1653967680000|2022-05-31 03:28:00|199.68|197.58|199.73|197.63|199.74|197.64|199.68|197.58|5
1653967690000|2022-05-31 03:28:10|199.72|197.62|199.75|197.65|199.75|197.65|199.58|197.48|10
1653967700000|2022-05-31 03:28:20|199.76|197.66|199.74|197.64|199.76|197.66|199.72|197.62|10
1653967710000|2022-05-31 03:28:30|199.73|197.63|199.74|197.64|199.74|197.64|199.71|197.61|5
1653967720000|2022-05-31 03:28:40|199.75|197.65|199.67|197.57|199.76|197.66|199.66|197.56|12
1653967730000|2022-05-31 03:28:50|199.68|197.58|199.66|197.56|199.68|197.58|199.66|197.56|3
1653967740000|2022-05-31 03:29:00|199.68|197.58|199.71|197.61|199.71|197.61|199.68|197.58|3
1653967750000|2022-05-31 03:29:10|199.72|197.62|199.71|197.61|199.72|197.62|199.71|197.61|4
1653967760000|2022-05-31 03:29:20|199.7|197.6|199.72|197.62|199.73|197.63|199.7|197.6|7
1653967770000|2022-05-31 03:29:30|199.73|197.63|199.73|197.63|199.75|197.65|199.72|197.62|4
1653967780000|2022-05-31 03:29:40|199.7|197.6|199.7|197.6|199.71|197.61|199.7|197.6|3
1653967790000|2022-05-31 03:29:50|199.72|197.62|199.67|197.57|199.72|197.62|199.67|197.57|7
1653967800000|2022-05-31 03:30:00|199.69|197.59|199.59|197.49|199.69|197.59|199.59|197.49|12
1653967810000|2022-05-31 03:30:10|199.6|197.5|199.53|197.43|199.61|197.51|199.53|197.43|9
1653967820000|2022-05-31 03:30:20|199.52|197.42|199.53|197.43|199.53|197.43|199.52|197.42|2
1653967830000|2022-05-31 03:30:30|199.5|197.4|199.41|197.31|199.5|197.4|199.41|197.31|13
1653967840000|2022-05-31 03:30:40|199.39|197.29|199.33|197.23|199.4|197.3|199.33|197.23|9
1653967850000|2022-05-31 03:30:50|199.31|197.21|199.4|197.3|199.44|197.34|199.26|197.16|18
1653967860000|2022-05-31 03:31:00|199.41|197.31|199.53|197.43|199.53|197.43|199.41|197.31|8
1653967870000|2022-05-31 03:31:10|199.52|197.42|199.52|197.42|199.53|197.43|199.5|197.4|7
1653967880000|2022-05-31 03:31:20|199.51|197.41|199.26|197.16|199.51|197.41|199.24|197.14|11
1653967890000|2022-05-31 03:31:30|199.24|197.14|199.2|197.1|199.24|197.14|199.2|197.1|12
1653967900000|2022-05-31 03:31:40|199.19|197.09|199.05|196.95|199.19|197.09|199.05|196.95|16
1653967910000|2022-05-31 03:31:50|199.04|196.94|199.03|196.93|199.06|196.96|199.03|196.93|5
1653967920000|2022-05-31 03:32:00|199.05|196.95|199.06|196.96|199.06|196.96|199.04|196.94|3
1653967930000|2022-05-31 03:32:10|199.05|196.95|199.04|196.94|199.07|196.97|199.03|196.93|5
1653967940000|2022-05-31 03:32:20|199.03|196.93|199.08|196.98|199.08|196.98|199.03|196.93|7
1653967950000|2022-05-31 03:32:30|199.07|196.97|198.71|196.61|199.07|196.97|198.7|196.6|19
1653967960000|2022-05-31 03:32:40|198.7|196.6|198.7|196.6|198.7|196.6|198.7|196.6|1
1653967970000|2022-05-31 03:32:50|198.72|196.62|198.71|196.61|198.74|196.64|198.68|196.58|9
1653967980000|2022-05-31 03:33:00|198.7|196.6|198.7|196.6|198.7|196.6|198.7|196.6|1
1653967990000|2022-05-31 03:33:10|198.71|196.61|199.19|197.09|199.32|197.22|198.7|196.6|22
1653968000000|2022-05-31 03:33:20|199.2|197.1|199.23|197.13|199.23|197.13|199.13|197.03|13
1653968010000|2022-05-31 03:33:30|199.24|197.14|199.28|197.18|199.29|197.19|199.23|197.13|9
1653968020000|2022-05-31 03:33:40|199.27|197.17|199.29|197.19|199.29|197.19|199.26|197.16|6
1653968030000|2022-05-31 03:33:50|199.31|197.21|199.33|197.23|199.33|197.23|199.31|197.21|2
1653968040000|2022-05-31 03:34:00|199.32|197.22|199.38|197.28|199.38|197.28|199.32|197.22|5
1653968050000|2022-05-31 03:34:10|199.35|197.25|199.37|197.27|199.37|197.27|199.35|197.25|3
1653968060000|2022-05-31 03:34:20|199.38|197.28|199.38|197.28|199.38|197.28|199.38|197.28|1
1653968090000|2022-05-31 03:34:50|199.39|197.29|199.39|197.29|199.39|197.29|199.39|197.29|1
1653968100000|2022-05-31 03:35:00|199.38|197.28|199.36|197.26|199.38|197.28|199.34|197.24|5
1653968110000|2022-05-31 03:35:10|199.39|197.29|199.35|197.25|199.39|197.29|199.35|197.25|7
1653968120000|2022-05-31 03:35:20|199.36|197.26|199.37|197.27|199.37|197.27|199.36|197.26|2
1653968130000|2022-05-31 03:35:30|199.36|197.26|199.36|197.26|199.36|197.26|199.36|197.26|1
1653968140000|2022-05-31 03:35:40|199.37|197.27|199.36|197.26|199.37|197.27|199.36|197.26|2
1653968150000|2022-05-31 03:35:50|199.35|197.25|198.92|196.82|199.35|197.25|198.78|196.68|14
1653968160000|2022-05-31 03:36:00|198.87|196.77|198.79|196.69|198.87|196.77|198.71|196.61|21
1653968170000|2022-05-31 03:36:10|198.76|196.66|198.71|196.61|198.77|196.67|198.64|196.54|22
1653968180000|2022-05-31 03:36:20|198.72|196.62|198.66|196.56|198.73|196.63|198.63|196.53|10
1653968190000|2022-05-31 03:36:30|198.65|196.55|198.48|196.38|198.67|196.57|198.48|196.38|10
1653968200000|2022-05-31 03:36:40|198.51|196.41|198.5|196.4|198.52|196.42|198.44|196.34|18
1653968210000|2022-05-31 03:36:50|198.47|196.37|198.46|196.36|198.49|196.39|198.46|196.36|8
1653968220000|2022-05-31 03:37:00|198.47|196.37|198.41|196.31|198.47|196.37|198.39|196.29|9
1653968230000|2022-05-31 03:37:10|198.4|196.3|198.43|196.33|198.45|196.35|198.39|196.29|9
1653968240000|2022-05-31 03:37:20|198.5|196.4|198.59|196.49|198.64|196.54|198.5|196.4|14
1653968250000|2022-05-31 03:37:30|198.58|196.48|198.59|196.49|198.61|196.51|198.57|196.47|12
1653968260000|2022-05-31 03:37:40|198.58|196.48|198.59|196.49|198.63|196.53|198.58|196.48|6
1653968270000|2022-05-31 03:37:50|198.6|196.5|198.65|196.55|198.66|196.56|198.6|196.5|7
1653968280000|2022-05-31 03:38:00|198.64|196.54|198.72|196.62|198.73|196.63|198.63|196.53|9
1653968290000|2022-05-31 03:38:10|198.73|196.63|198.64|196.54|198.79|196.69|198.64|196.54|11
1653968300000|2022-05-31 03:38:20|198.63|196.53|198.7|196.6|198.7|196.6|198.63|196.53|8
1653968310000|2022-05-31 03:38:30|198.71|196.61|198.74|196.64|198.74|196.64|198.71|196.61|4
1653968320000|2022-05-31 03:38:40|198.75|196.65|198.77|196.67|198.77|196.67|198.75|196.65|2
1653968330000|2022-05-31 03:38:50|198.76|196.66|198.77|196.67|198.77|196.67|198.76|196.66|2
1653968340000|2022-05-31 03:39:00|198.76|196.66|198.75|196.65|198.76|196.66|198.75|196.65|2
1653968350000|2022-05-31 03:39:10|198.76|196.66|198.77|196.67|198.77|196.67|198.76|196.66|2
1653968360000|2022-05-31 03:39:20|198.78|196.68|198.87|196.77|199|196.9|198.78|196.68|15
1653968370000|2022-05-31 03:39:30|198.86|196.76|198.87|196.77|198.88|196.78|198.86|196.76|6
1653968380000|2022-05-31 03:39:40|198.88|196.78|198.92|196.82|198.92|196.82|198.88|196.78|3
1653968390000|2022-05-31 03:39:50|198.93|196.83|198.99|196.89|199.02|196.92|198.92|196.82|11
1653968400000|2022-05-31 03:40:00|198.91|196.81|198.91|196.81|198.94|196.84|198.91|196.81|5
1653968410000|2022-05-31 03:40:10|198.87|196.77|198.84|196.74|198.87|196.77|198.83|196.73|4
1653968420000|2022-05-31 03:40:20|198.83|196.73|198.76|196.66|198.83|196.73|198.75|196.65|10
1653968430000|2022-05-31 03:40:30|198.77|196.67|198.78|196.68|198.78|196.68|198.77|196.67|2
1653968440000|2022-05-31 03:40:40|198.76|196.66|198.58|196.48|198.76|196.66|198.57|196.47|7
1653968450000|2022-05-31 03:40:50|198.59|196.49|198.59|196.49|198.59|196.49|198.59|196.49|1
1653968460000|2022-05-31 03:41:00|198.58|196.48|198.64|196.54|198.65|196.55|198.57|196.47|9
1653968470000|2022-05-31 03:41:10|198.65|196.55|198.72|196.62|198.73|196.63|198.6|196.5|12
1653968480000|2022-05-31 03:41:20|198.74|196.64|198.75|196.65|198.76|196.66|198.74|196.64|4
1653968490000|2022-05-31 03:41:30|198.74|196.64|198.73|196.63|198.74|196.64|198.71|196.61|8
1653968500000|2022-05-31 03:41:40|198.75|196.65|198.74|196.64|198.76|196.66|198.72|196.62|11
1653968510000|2022-05-31 03:41:50|198.72|196.62|198.73|196.63|198.73|196.63|198.67|196.57|8
1653968520000|2022-05-31 03:42:00|198.74|196.64|198.65|196.55|198.76|196.66|198.63|196.53|15
1653968530000|2022-05-31 03:42:10|198.64|196.54|198.62|196.52|198.65|196.55|198.62|196.52|7
1653968540000|2022-05-31 03:42:20|198.63|196.53|198.83|196.73|198.83|196.73|198.63|196.53|13
1653968550000|2022-05-31 03:42:30|198.84|196.74|198.83|196.73|198.85|196.75|198.81|196.71|9
1653968570000|2022-05-31 03:42:50|198.84|196.74|198.83|196.73|198.84|196.74|198.83|196.73|2
1653968580000|2022-05-31 03:43:00|198.84|196.74|198.77|196.67|198.84|196.74|198.75|196.65|10
1653968590000|2022-05-31 03:43:10|198.76|196.66|198.76|196.66|198.76|196.66|198.74|196.64|4
1653968600000|2022-05-31 03:43:20|198.75|196.65|198.72|196.62|198.75|196.65|198.72|196.62|4
1653968610000|2022-05-31 03:43:30|198.73|196.63|199.33|197.23|199.34|197.24|198.73|196.63|17
1653968620000|2022-05-31 03:43:40|199.31|197.21|199.3|197.2|199.31|197.21|199.23|197.13|11
1653968630000|2022-05-31 03:43:50|199.32|197.22|199.33|197.23|199.33|197.23|199.26|197.16|13
1653968640000|2022-05-31 03:44:00|199.34|197.24|199.42|197.32|199.42|197.32|199.32|197.22|8
1653968650000|2022-05-31 03:44:10|199.39|197.29|199.4|197.3|199.4|197.3|199.39|197.29|2
1653968660000|2022-05-31 03:44:20|199.38|197.28|199.39|197.29|199.43|197.33|199.37|197.27|9
1653968670000|2022-05-31 03:44:30|199.4|197.3|199.41|197.31|199.41|197.31|199.4|197.3|2
1653968680000|2022-05-31 03:44:40|199.4|197.3|199.33|197.23|199.41|197.31|199.32|197.22|7
1653968690000|2022-05-31 03:44:50|199.34|197.24|199.47|197.37|199.47|197.37|199.34|197.24|17
1653968700000|2022-05-31 03:45:00|199.46|197.36|199.43|197.33|199.46|197.36|199.43|197.33|5
1653968710000|2022-05-31 03:45:10|199.44|197.34|199.23|197.13|199.44|197.34|199.23|197.13|16
1653968720000|2022-05-31 03:45:20|199.24|197.14|199.16|197.06|199.24|197.14|199.14|197.04|15
1653968730000|2022-05-31 03:45:30|199.15|197.05|199.33|197.23|199.34|197.24|199.14|197.04|20
1653968740000|2022-05-31 03:45:40|199.34|197.24|199.39|197.29|199.41|197.31|199.33|197.23|19
1653968750000|2022-05-31 03:45:50|199.38|197.28|199.17|197.07|199.39|197.29|199.17|197.07|12
1653968760000|2022-05-31 03:46:00|199.19|197.09|199.27|197.17|199.29|197.19|199.19|197.09|17
1653968770000|2022-05-31 03:46:10|199.26|197.16|199.21|197.11|199.31|197.21|199.19|197.09|16
1653968780000|2022-05-31 03:46:20|199.2|197.1|199.26|197.16|199.27|197.17|199.2|197.1|8
1653968790000|2022-05-31 03:46:30|199.27|197.17|199.26|197.16|199.28|197.18|199.26|197.16|6
1653968800000|2022-05-31 03:46:40|199.27|197.17|199.23|197.13|199.27|197.17|199.23|197.13|9
1653968810000|2022-05-31 03:46:50|199.24|197.14|199.19|197.09|199.26|197.16|199.19|197.09|8
1653968820000|2022-05-31 03:47:00|199.2|197.1|199.2|197.1|199.2|197.1|199.17|197.07|4
1653968830000|2022-05-31 03:47:10|199.19|197.09|199.18|197.08|199.19|197.09|199.18|197.08|2
1653968840000|2022-05-31 03:47:20|199.19|197.09|199.18|197.08|199.19|197.09|199.18|197.08|2
1653968850000|2022-05-31 03:47:30|199.19|197.09|199.24|197.14|199.24|197.14|199.17|197.07|10
1653968860000|2022-05-31 03:47:40|199.23|197.13|199.23|197.13|199.23|197.13|199.2|197.1|7
1653968870000|2022-05-31 03:47:50|199.22|197.12|199.23|197.13|199.23|197.13|199.22|197.12|6
1653968880000|2022-05-31 03:48:00|199.27|197.17|199.57|197.47|199.57|197.47|199.23|197.13|13
1653968890000|2022-05-31 03:48:10|199.68|197.58|199.7|197.6|199.86|197.76|199.64|197.54|30
1653968900000|2022-05-31 03:48:20|199.69|197.59|199.68|197.58|199.71|197.61|199.62|197.52|19
1653968910000|2022-05-31 03:48:30|199.67|197.57|199.85|197.75|199.94|197.84|199.64|197.54|27
1653968920000|2022-05-31 03:48:40|199.86|197.76|199.83|197.73|199.87|197.77|199.83|197.73|11
1653968930000|2022-05-31 03:48:50|199.82|197.72|199.48|197.38|199.83|197.73|199.43|197.33|29
1653968940000|2022-05-31 03:49:00|199.49|197.39|199.44|197.34|199.49|197.39|199.33|197.23|19
1653968950000|2022-05-31 03:49:10|199.43|197.33|199.51|197.41|199.52|197.42|199.43|197.33|10
1653968960000|2022-05-31 03:49:20|199.49|197.39|199.47|197.37|199.49|197.39|199.47|197.37|9
1653968970000|2022-05-31 03:49:30|199.5|197.4|199.41|197.31|199.5|197.4|199.41|197.31|5
1653968980000|2022-05-31 03:49:40|199.4|197.3|199.41|197.31|199.42|197.32|199.39|197.29|7
1653968990000|2022-05-31 03:49:50|199.4|197.3|199.36|197.26|199.41|197.31|199.36|197.26|6
1653969000000|2022-05-31 03:50:00|199.35|197.25|199.36|197.26|199.36|197.26|199.35|197.25|2
1653969010000|2022-05-31 03:50:10|199.39|197.29|199.36|197.26|199.4|197.3|199.36|197.26|5
1653969020000|2022-05-31 03:50:20|199.38|197.28|199.38|197.28|199.38|197.28|199.38|197.28|1
1653969050000|2022-05-31 03:50:50|199.39|197.29|199.38|197.28|199.4|197.3|199.38|197.28|4
1653969060000|2022-05-31 03:51:00|199.39|197.29|199.38|197.28|199.4|197.3|199.38|197.28|4
1653969070000|2022-05-31 03:51:10|199.39|197.29|199.4|197.3|199.4|197.3|199.39|197.29|4
1653969080000|2022-05-31 03:51:20|199.39|197.29|199.38|197.28|199.4|197.3|199.38|197.28|4
1653969090000|2022-05-31 03:51:30|199.39|197.29|199.33|197.23|199.39|197.29|199.33|197.23|3
1653969100000|2022-05-31 03:51:40|199.34|197.24|199.33|197.23|199.34|197.24|199.33|197.23|2
1653969110000|2022-05-31 03:51:50|199.34|197.24|199.29|197.19|199.34|197.24|199.25|197.15|7
1653969120000|2022-05-31 03:52:00|199.28|197.18|199.25|197.15|199.28|197.18|199.25|197.15|3
1653969130000|2022-05-31 03:52:10|199.24|197.14|199.27|197.17|199.28|197.18|199.24|197.14|5
1653969140000|2022-05-31 03:52:20|199.26|197.16|199.25|197.15|199.26|197.16|199.24|197.14|6
1653969150000|2022-05-31 03:52:30|199.24|197.14|199.18|197.08|199.24|197.14|199.18|197.08|3
1653969160000|2022-05-31 03:52:40|199.21|197.11|199.2|197.1|199.21|197.11|199.2|197.1|4
1653969170000|2022-05-31 03:52:50|199.18|197.08|199.13|197.03|199.19|197.09|199.13|197.03|5
1653969190000|2022-05-31 03:53:10|199.15|197.05|199.08|196.98|199.15|197.05|199.08|196.98|3
1653969200000|2022-05-31 03:53:20|199.09|196.99|199.09|196.99|199.09|196.99|199.08|196.98|5
1653969220000|2022-05-31 03:53:40|199.07|196.97|198.78|196.68|199.07|196.97|198.78|196.68|20
1653969230000|2022-05-31 03:53:50|198.82|196.72|198.71|196.61|198.82|196.72|198.68|196.58|20
1653969240000|2022-05-31 03:54:00|198.72|196.62|198.7|196.6|198.73|196.63|198.66|196.56|12
1653969250000|2022-05-31 03:54:10|198.71|196.61|198.67|196.57|198.75|196.65|198.66|196.56|13
1653969260000|2022-05-31 03:54:20|198.66|196.56|198.7|196.6|198.71|196.61|198.66|196.56|8
1653969270000|2022-05-31 03:54:30|198.69|196.59|198.94|196.84|198.97|196.87|198.69|196.59|15
1653969280000|2022-05-31 03:54:40|198.93|196.83|198.93|196.83|198.96|196.86|198.92|196.82|14
1653969290000|2022-05-31 03:54:50|198.92|196.82|198.93|196.83|198.93|196.83|198.92|196.82|4
1653969300000|2022-05-31 03:55:00|198.95|196.85|199.21|197.11|199.26|197.16|198.94|196.84|22
1653969310000|2022-05-31 03:55:10|199.23|197.13|199.08|196.98|199.23|197.13|199.06|196.96|13
1653969320000|2022-05-31 03:55:20|199.07|196.97|199.1|197|199.1|197|199.07|196.97|7
1653969330000|2022-05-31 03:55:30|199.09|196.99|199.1|197|199.11|197.01|199.09|196.99|6
1653969340000|2022-05-31 03:55:40|199.09|196.99|199.11|197.01|199.11|197.01|199.09|196.99|3
1653969350000|2022-05-31 03:55:50|199.1|197|199.1|197|199.11|197.01|199.09|196.99|5
1653969360000|2022-05-31 03:56:00|199.11|197.01|199.15|197.05|199.17|197.07|199.1|197|7
1653969370000|2022-05-31 03:56:10|199.14|197.04|199.12|197.02|199.14|197.04|199.12|197.02|3
1653969380000|2022-05-31 03:56:20|199.13|197.03|199.12|197.02|199.14|197.04|199.11|197.01|9
1653969390000|2022-05-31 03:56:30|199.13|197.03|199.06|196.96|199.13|197.03|199.06|196.96|3
1653969400000|2022-05-31 03:56:40|199.07|196.97|199|196.9|199.09|196.99|199|196.9|6
1653969410000|2022-05-31 03:56:50|199.02|196.92|199.05|196.95|199.05|196.95|199.02|196.92|3
1653969420000|2022-05-31 03:57:00|199.04|196.94|199.05|196.95|199.05|196.95|199.04|196.94|2
1653969430000|2022-05-31 03:57:10|199.04|196.94|198.89|196.79|199.04|196.94|198.86|196.76|7
1653969460000|2022-05-31 03:57:40|198.88|196.78|198.89|196.79|198.89|196.79|198.87|196.77|4
1653969470000|2022-05-31 03:57:50|198.88|196.78|198.83|196.73|198.88|196.78|198.71|196.61|16
1653969480000|2022-05-31 03:58:00|198.81|196.71|198.86|196.76|198.86|196.76|198.76|196.66|11
1653969490000|2022-05-31 03:58:10|198.9|196.8|198.88|196.78|198.92|196.82|198.88|196.78|13
1653969500000|2022-05-31 03:58:20|198.87|196.77|198.87|196.77|198.88|196.78|198.87|196.77|3
1653969510000|2022-05-31 03:58:30|198.86|196.76|198.85|196.75|198.87|196.77|198.85|196.75|4
1653969520000|2022-05-31 03:58:40|198.86|196.76|198.87|196.77|198.87|196.77|198.86|196.76|2
1653969530000|2022-05-31 03:58:50|198.99|196.89|199.06|196.96|199.06|196.96|198.99|196.89|5
1653969540000|2022-05-31 03:59:00|199.05|196.95|198.87|196.77|199.05|196.95|198.85|196.75|11
1653969550000|2022-05-31 03:59:10|198.86|196.76|198.86|196.76|198.86|196.76|198.86|196.76|1
1653969560000|2022-05-31 03:59:20|198.87|196.77|198.88|196.78|198.88|196.78|198.87|196.77|2
1653969570000|2022-05-31 03:59:30|198.87|196.77|198.87|196.77|198.87|196.77|198.84|196.74|6
1653969600000|2022-05-31 04:00:00|198.86|196.76|198.84|196.74|198.86|196.76|198.84|196.74|4
1653969610000|2022-05-31 04:00:10|198.85|196.75|198.84|196.74|198.87|196.77|198.84|196.74|7
1653969620000|2022-05-31 04:00:20|198.86|196.76|198.85|196.75|198.87|196.77|198.84|196.74|5
1653969630000|2022-05-31 04:00:30|198.84|196.74|198.86|196.76|198.87|196.77|198.84|196.74|5
1653969640000|2022-05-31 04:00:40|198.87|196.77|198.86|196.76|198.87|196.77|198.86|196.76|2
1653969650000|2022-05-31 04:00:50|198.87|196.77|198.85|196.75|198.87|196.77|198.85|196.75|3
1653969660000|2022-05-31 04:01:00|198.86|196.76|198.9|196.8|198.91|196.81|198.85|196.75|12
1653969680000|2022-05-31 04:01:20|198.97|196.87|198.93|196.83|198.99|196.89|198.93|196.83|9
1653969690000|2022-05-31 04:01:30|198.96|196.86|199.02|196.92|199.05|196.95|198.94|196.84|11
1653969700000|2022-05-31 04:01:40|199.03|196.93|199.03|196.93|199.06|196.96|199.01|196.91|16
1653969710000|2022-05-31 04:01:50|199.04|196.94|199.04|196.94|199.05|196.95|199.04|196.94|3
1653969720000|2022-05-31 04:02:00|199.02|196.92|199.04|196.94|199.04|196.94|199.02|196.92|2
1653969730000|2022-05-31 04:02:10|199.05|196.95|199.05|196.95|199.05|196.95|199.04|196.94|3
1653969740000|2022-05-31 04:02:20|199.04|196.94|198.99|196.89|199.04|196.94|198.95|196.85|9
1653969750000|2022-05-31 04:02:30|198.98|196.88|199.02|196.92|199.02|196.92|198.97|196.87|7
1653969760000|2022-05-31 04:02:40|199|196.9|198.95|196.85|199|196.9|198.95|196.85|9
1653969770000|2022-05-31 04:02:50|198.9|196.8|198.79|196.69|198.9|196.8|198.79|196.69|5
1653969780000|2022-05-31 04:03:00|198.78|196.68|198.71|196.61|198.8|196.7|198.66|196.56|22
1653969790000|2022-05-31 04:03:10|198.73|196.63|198.75|196.65|198.75|196.65|198.72|196.62|15
1653969800000|2022-05-31 04:03:20|198.73|196.63|198.73|196.63|198.74|196.64|198.73|196.63|3
1653969810000|2022-05-31 04:03:30|198.71|196.61|198.55|196.45|198.71|196.61|198.53|196.43|13
1653969820000|2022-05-31 04:03:40|198.54|196.44|198.51|196.41|198.54|196.44|198.46|196.36|15
1653969830000|2022-05-31 04:03:50|198.5|196.4|198.41|196.31|198.5|196.4|198.41|196.31|4
1653969840000|2022-05-31 04:04:00|198.4|196.3|198.4|196.3|198.41|196.31|198.39|196.29|10
1653969850000|2022-05-31 04:04:10|198.41|196.31|198.47|196.37|198.5|196.4|198.41|196.31|9
1653969860000|2022-05-31 04:04:20|198.46|196.36|198.46|196.36|198.49|196.39|198.43|196.33|5
1653969870000|2022-05-31 04:04:30|198.44|196.34|198.48|196.38|198.48|196.38|198.44|196.34|9
1653969880000|2022-05-31 04:04:40|198.47|196.37|198.46|196.36|198.48|196.38|198.46|196.36|4
1653969890000|2022-05-31 04:04:50|198.47|196.37|198.47|196.37|198.49|196.39|198.45|196.35|13
1653969900000|2022-05-31 04:05:00|198.49|196.39|198.45|196.35|198.5|196.4|198.44|196.34|7
1653969910000|2022-05-31 04:05:10|198.47|196.37|198.47|196.37|198.64|196.54|198.47|196.37|24
1653969920000|2022-05-31 04:05:20|198.51|196.41|198.4|196.3|198.51|196.41|198.39|196.29|17
1653969930000|2022-05-31 04:05:30|198.39|196.29|198.44|196.34|198.44|196.34|198.31|196.21|22
1653969940000|2022-05-31 04:05:40|198.43|196.33|198.37|196.27|198.46|196.36|198.37|196.27|15
1653969950000|2022-05-31 04:05:50|198.36|196.26|198.43|196.33|198.48|196.38|198.36|196.26|18
1653969960000|2022-05-31 04:06:00|198.4|196.3|198.49|196.39|198.5|196.4|198.35|196.25|23
1653969970000|2022-05-31 04:06:10|198.48|196.38|198.45|196.35|198.49|196.39|198.44|196.34|7
1653969980000|2022-05-31 04:06:20|198.47|196.37|198.48|196.38|198.49|196.39|198.46|196.36|6
1653969990000|2022-05-31 04:06:30|198.46|196.36|198.49|196.39|198.49|196.39|198.45|196.35|8
1653970000000|2022-05-31 04:06:40|198.5|196.4|198.52|196.42|198.52|196.42|198.49|196.39|4
1653970010000|2022-05-31 04:06:50|198.53|196.43|198.47|196.37|198.53|196.43|198.45|196.35|12
1653970020000|2022-05-31 04:07:00|198.46|196.36|198.48|196.38|198.49|196.39|198.45|196.35|7
1653970030000|2022-05-31 04:07:10|198.5|196.4|198.46|196.36|198.5|196.4|198.46|196.36|7
1653970040000|2022-05-31 04:07:20|198.45|196.35|198.49|196.39|198.49|196.39|198.45|196.35|10
1653970050000|2022-05-31 04:07:30|198.45|196.35|198.41|196.31|198.45|196.35|198.41|196.31|6
1653970060000|2022-05-31 04:07:40|198.42|196.32|198.41|196.31|198.44|196.34|198.41|196.31|8
1653970070000|2022-05-31 04:07:50|198.43|196.33|198.37|196.27|198.44|196.34|198.36|196.26|9
1653970080000|2022-05-31 04:08:00|198.36|196.26|198.3|196.2|198.39|196.29|198.3|196.2|12
1653970100000|2022-05-31 04:08:20|198.26|196.16|198.24|196.14|198.31|196.21|198.19|196.09|13
1653970110000|2022-05-31 04:08:30|198.25|196.15|198.24|196.14|198.25|196.15|198.23|196.13|7
1653970120000|2022-05-31 04:08:40|198.25|196.15|198.27|196.17|198.28|196.18|198.24|196.14|17
1653970130000|2022-05-31 04:08:50|198.26|196.16|198.25|196.15|198.28|196.18|198.24|196.14|9
1653970140000|2022-05-31 04:09:00|198.22|196.12|198.23|196.13|198.23|196.13|198.12|196.02|25
1653970150000|2022-05-31 04:09:10|198.21|196.11|198.2|196.1|198.24|196.14|198.19|196.09|8
1653970160000|2022-05-31 04:09:20|198.19|196.09|198.55|196.45|198.55|196.45|198.19|196.09|16
1653970170000|2022-05-31 04:09:30|198.57|196.47|198.6|196.5|198.6|196.5|198.57|196.47|5
1653970180000|2022-05-31 04:09:40|198.61|196.51|198.56|196.46|198.61|196.51|198.55|196.45|9
1653970190000|2022-05-31 04:09:50|198.58|196.48|198.61|196.51|198.61|196.51|198.56|196.46|12
1653970200000|2022-05-31 04:10:00|198.59|196.49|198.57|196.47|198.6|196.5|198.56|196.46|11
1653970210000|2022-05-31 04:10:10|198.56|196.46|198.57|196.47|198.57|196.47|198.56|196.46|2
1653970220000|2022-05-31 04:10:20|198.58|196.48|198.58|196.48|198.58|196.48|198.58|196.48|1
1653970230000|2022-05-31 04:10:30|198.59|196.49|198.68|196.58|198.76|196.66|198.56|196.46|21
1653970240000|2022-05-31 04:10:40|198.67|196.57|198.67|196.57|198.7|196.6|198.67|196.57|13
1653970250000|2022-05-31 04:10:50|198.68|196.58|198.71|196.61|198.73|196.63|198.67|196.57|8
1653970260000|2022-05-31 04:11:00|198.69|196.59|198.69|196.59|198.71|196.61|198.67|196.57|9
1653970270000|2022-05-31 04:11:10|198.7|196.6|198.71|196.61|198.71|196.61|198.7|196.6|2
1653970280000|2022-05-31 04:11:20|198.7|196.6|198.64|196.54|198.7|196.6|198.64|196.54|6
1653970290000|2022-05-31 04:11:30|198.65|196.55|198.64|196.54|198.65|196.55|198.64|196.54|2
1653970310000|2022-05-31 04:11:50|198.63|196.53|198.61|196.51|198.63|196.53|198.61|196.51|2
1653970320000|2022-05-31 04:12:00|198.64|196.54|198.66|196.56|198.71|196.61|198.62|196.52|12
1653970330000|2022-05-31 04:12:10|198.65|196.55|198.7|196.6|198.7|196.6|198.64|196.54|10
1653970340000|2022-05-31 04:12:20|198.71|196.61|198.84|196.74|198.84|196.74|198.71|196.61|13
1653970350000|2022-05-31 04:12:30|198.85|196.75|198.82|196.72|198.85|196.75|198.77|196.67|10
1653970360000|2022-05-31 04:12:40|198.79|196.69|198.82|196.72|198.82|196.72|198.79|196.69|4
1653970370000|2022-05-31 04:12:50|198.81|196.71|198.82|196.72|198.82|196.72|198.8|196.7|4
1653970380000|2022-05-31 04:13:00|198.81|196.71|198.81|196.71|198.82|196.72|198.79|196.69|8
1653970390000|2022-05-31 04:13:10|198.82|196.72|198.92|196.82|198.92|196.82|198.81|196.71|13
1653970400000|2022-05-31 04:13:20|198.9|196.8|198.89|196.79|198.91|196.81|198.88|196.78|10
1653970410000|2022-05-31 04:13:30|198.9|196.8|198.91|196.81|198.91|196.81|198.9|196.8|2
1653970420000|2022-05-31 04:13:40|198.92|196.82|198.91|196.81|198.94|196.84|198.89|196.79|10
1653970430000|2022-05-31 04:13:50|198.9|196.8|198.92|196.82|198.92|196.82|198.89|196.79|5
1653970440000|2022-05-31 04:14:00|198.93|196.83|199|196.9|199|196.9|198.9|196.8|9
1653970450000|2022-05-31 04:14:10|198.99|196.89|198.99|196.89|199|196.9|198.97|196.87|5
1653970460000|2022-05-31 04:14:20|199|196.9|198.99|196.89|199|196.9|198.97|196.87|8
1653970470000|2022-05-31 04:14:30|199.01|196.91|199.07|196.97|199.07|196.97|198.98|196.88|8
1653970480000|2022-05-31 04:14:40|199.09|196.99|199.01|196.91|199.09|196.99|199.01|196.91|17
1653970490000|2022-05-31 04:14:50|199.02|196.92|199.1|197|199.1|197|199.02|196.92|11
1653970500000|2022-05-31 04:15:00|199.11|197.01|199.09|196.99|199.11|197.01|199.03|196.93|11
1653970510000|2022-05-31 04:15:10|199.06|196.96|198.97|196.87|199.09|196.99|198.94|196.84|10
1653970520000|2022-05-31 04:15:20|198.98|196.88|198.98|196.88|199|196.9|198.97|196.87|7
1653970530000|2022-05-31 04:15:30|198.97|196.87|198.96|196.86|198.98|196.88|198.95|196.85|9
1653970540000|2022-05-31 04:15:40|198.97|196.87|198.93|196.83|198.98|196.88|198.92|196.82|6
1653970560000|2022-05-31 04:16:00|198.92|196.82|198.97|196.87|198.97|196.87|198.92|196.82|4
1653970570000|2022-05-31 04:16:10|198.96|196.86|199|196.9|199|196.9|198.94|196.84|9
1653970580000|2022-05-31 04:16:20|199.01|196.91|199.01|196.91|199.01|196.91|199.01|196.91|1
1653970590000|2022-05-31 04:16:30|199|196.9|199|196.9|199|196.9|198.99|196.89|3
1653970600000|2022-05-31 04:16:40|198.99|196.89|198.98|196.88|199|196.9|198.97|196.87|6
1653970610000|2022-05-31 04:16:50|198.97|196.87|198.97|196.87|198.98|196.88|198.97|196.87|3
1653970630000|2022-05-31 04:17:10|198.98|196.88|198.95|196.85|198.98|196.88|198.94|196.84|4
1653970640000|2022-05-31 04:17:20|198.94|196.84|198.9|196.8|198.94|196.84|198.89|196.79|8
1653970660000|2022-05-31 04:17:40|198.89|196.79|198.88|196.78|198.89|196.79|198.88|196.78|4
1653970670000|2022-05-31 04:17:50|198.85|196.75|198.85|196.75|198.85|196.75|198.85|196.75|1
1653970680000|2022-05-31 04:18:00|198.84|196.74|198.84|196.74|198.85|196.75|198.84|196.74|5
1653970690000|2022-05-31 04:18:10|198.83|196.73|198.84|196.74|198.84|196.74|198.83|196.73|2
1653970700000|2022-05-31 04:18:20|198.83|196.73|198.85|196.75|198.85|196.75|198.75|196.65|15
1653970710000|2022-05-31 04:18:30|198.84|196.74|198.78|196.68|198.84|196.74|198.77|196.67|8
1653970720000|2022-05-31 04:18:40|198.77|196.67|198.73|196.63|198.77|196.67|198.73|196.63|3
1653970730000|2022-05-31 04:18:50|198.76|196.66|198.74|196.64|198.8|196.7|198.74|196.64|6
1653970740000|2022-05-31 04:19:00|198.72|196.62|198.76|196.66|198.76|196.66|198.72|196.62|4
1653970750000|2022-05-31 04:19:10|198.77|196.67|198.76|196.66|198.77|196.67|198.74|196.64|8
1653970760000|2022-05-31 04:19:20|198.77|196.67|198.69|196.59|198.83|196.73|198.68|196.58|15
1653970770000|2022-05-31 04:19:30|198.7|196.6|198.69|196.59|198.73|196.63|198.69|196.59|13
1653970780000|2022-05-31 04:19:40|198.7|196.6|198.69|196.59|198.71|196.61|198.69|196.59|6
1653970790000|2022-05-31 04:19:50|198.7|196.6|198.64|196.54|198.7|196.6|198.63|196.53|9
1653970800000|2022-05-31 04:20:00|198.72|196.62|198.68|196.58|198.72|196.62|198.67|196.57|7
1653970810000|2022-05-31 04:20:10|198.67|196.57|198.7|196.6|198.7|196.6|198.67|196.57|2
1653970820000|2022-05-31 04:20:20|198.78|196.68|198.78|196.68|198.82|196.72|198.76|196.66|9
1653970830000|2022-05-31 04:20:30|198.77|196.67|198.77|196.67|198.78|196.68|198.75|196.65|8
1653970840000|2022-05-31 04:20:40|198.76|196.66|198.74|196.64|198.78|196.68|198.74|196.64|9
1653970850000|2022-05-31 04:20:50|198.73|196.63|198.72|196.62|198.74|196.64|198.72|196.62|8
1653970860000|2022-05-31 04:21:00|198.71|196.61|198.7|196.6|198.73|196.63|198.69|196.59|6
1653970880000|2022-05-31 04:21:20|198.68|196.58|198.68|196.58|198.68|196.58|198.68|196.58|1
1653970890000|2022-05-31 04:21:30|198.67|196.57|198.61|196.51|198.67|196.57|198.61|196.51|8
1653970900000|2022-05-31 04:21:40|198.6|196.5|198.6|196.5|198.62|196.52|198.6|196.5|5
1653970910000|2022-05-31 04:21:50|198.61|196.51|198.63|196.53|198.66|196.56|198.61|196.51|5
1653970920000|2022-05-31 04:22:00|198.64|196.54|198.83|196.73|198.83|196.73|198.64|196.54|24
1653970930000|2022-05-31 04:22:10|198.81|196.71|198.86|196.76|198.86|196.76|198.81|196.71|8
1653970940000|2022-05-31 04:22:20|198.87|196.77|198.87|196.77|198.87|196.77|198.87|196.77|1
1653970950000|2022-05-31 04:22:30|198.86|196.76|198.85|196.75|198.88|196.78|198.84|196.74|6
1653970960000|2022-05-31 04:22:40|198.87|196.77|199.03|196.93|199.03|196.93|198.87|196.77|18
1653970970000|2022-05-31 04:22:50|199.02|196.92|199.04|196.94|199.04|196.94|199|196.9|6
1653970980000|2022-05-31 04:23:00|199.06|196.96|199|196.9|199.06|196.96|198.99|196.89|7
1653970990000|2022-05-31 04:23:10|198.99|196.89|198.98|196.88|198.99|196.89|198.98|196.88|2
1653971000000|2022-05-31 04:23:20|198.95|196.85|198.91|196.81|198.95|196.85|198.88|196.78|5
1653971010000|2022-05-31 04:23:30|198.9|196.8|198.91|196.81|198.93|196.83|198.89|196.79|13
1653971020000|2022-05-31 04:23:40|198.9|196.8|198.96|196.86|198.97|196.87|198.89|196.79|18
1653971030000|2022-05-31 04:23:50|198.97|196.87|198.95|196.85|198.97|196.87|198.93|196.83|5
1653971040000|2022-05-31 04:24:00|198.92|196.82|198.93|196.83|198.94|196.84|198.92|196.82|4
1653971050000|2022-05-31 04:24:10|198.91|196.81|198.93|196.83|198.94|196.84|198.9|196.8|9
1653971060000|2022-05-31 04:24:20|198.92|196.82|198.89|196.79|198.92|196.82|198.84|196.74|10
1653971070000|2022-05-31 04:24:30|198.87|196.77|198.75|196.65|198.87|196.77|198.74|196.64|14
1653971080000|2022-05-31 04:24:40|198.76|196.66|198.86|196.76|198.86|196.76|198.76|196.66|13
1653971090000|2022-05-31 04:24:50|198.82|196.72|198.88|196.78|198.92|196.82|198.82|196.72|15
1653971100000|2022-05-31 04:25:00|198.89|196.79|198.85|196.75|198.91|196.81|198.81|196.71|13
1653971110000|2022-05-31 04:25:10|198.83|196.73|198.84|196.74|198.84|196.74|198.83|196.73|2
1653971120000|2022-05-31 04:25:20|198.85|196.75|198.86|196.76|198.86|196.76|198.83|196.73|6
1653971130000|2022-05-31 04:25:30|198.85|196.75|198.8|196.7|198.85|196.75|198.8|196.7|8
1653971140000|2022-05-31 04:25:40|198.79|196.69|198.78|196.68|198.79|196.69|198.77|196.67|4
1653971150000|2022-05-31 04:25:50|198.83|196.73|198.81|196.71|198.83|196.73|198.8|196.7|8
1653971160000|2022-05-31 04:26:00|198.82|196.72|198.84|196.74|198.87|196.77|198.76|196.66|21
1653971170000|2022-05-31 04:26:10|198.85|196.75|198.82|196.72|198.85|196.75|198.82|196.72|5
1653971180000|2022-05-31 04:26:20|198.81|196.71|198.81|196.71|198.81|196.71|198.8|196.7|3
1653971190000|2022-05-31 04:26:30|198.82|196.72|198.83|196.73|198.83|196.73|198.81|196.71|4
1653971200000|2022-05-31 04:26:40|198.84|196.74|198.8|196.7|198.84|196.74|198.8|196.7|6
1653971210000|2022-05-31 04:26:50|198.81|196.71|198.79|196.69|198.82|196.72|198.79|196.69|6
1653971220000|2022-05-31 04:27:00|198.76|196.66|198.78|196.68|198.79|196.69|198.76|196.66|7
1653971230000|2022-05-31 04:27:10|198.79|196.69|198.76|196.66|198.79|196.69|198.75|196.65|8
1653971240000|2022-05-31 04:27:20|198.81|196.71|198.8|196.7|198.82|196.72|198.79|196.69|5
1653971250000|2022-05-31 04:27:30|198.81|196.71|198.81|196.71|198.81|196.71|198.8|196.7|3
1653971260000|2022-05-31 04:27:40|198.8|196.7|198.8|196.7|198.81|196.71|198.79|196.69|7
1653971270000|2022-05-31 04:27:50|198.79|196.69|198.78|196.68|198.8|196.7|198.78|196.68|4
1653971280000|2022-05-31 04:28:00|198.77|196.67|198.77|196.67|198.79|196.69|198.75|196.65|8
1653971290000|2022-05-31 04:28:10|198.75|196.65|198.75|196.65|198.75|196.65|198.75|196.65|1
1653971300000|2022-05-31 04:28:20|198.72|196.62|198.72|196.62|198.72|196.62|198.72|196.62|1
1653971310000|2022-05-31 04:28:30|198.73|196.63|198.73|196.63|198.73|196.63|198.71|196.61|5
1653971330000|2022-05-31 04:28:50|198.72|196.62|198.71|196.61|198.73|196.63|198.71|196.61|7
1653971340000|2022-05-31 04:29:00|198.72|196.62|198.74|196.64|198.75|196.65|198.72|196.62|7
1653971350000|2022-05-31 04:29:10|198.75|196.65|198.87|196.77|198.87|196.77|198.73|196.63|12
1653971360000|2022-05-31 04:29:20|198.88|196.78|198.86|196.76|198.88|196.78|198.86|196.76|3
1653971370000|2022-05-31 04:29:30|198.87|196.77|198.91|196.81|198.93|196.83|198.87|196.77|13
1653971380000|2022-05-31 04:29:40|198.92|196.82|198.94|196.84|198.96|196.86|198.9|196.8|12
1653971390000|2022-05-31 04:29:50|198.95|196.85|199.05|196.95|199.05|196.95|198.95|196.85|5
1653971400000|2022-05-31 04:30:00|199.04|196.94|199.06|196.96|199.07|196.97|199.02|196.92|7
1653971410000|2022-05-31 04:30:10|199.09|196.99|199.1|197|199.1|197|199.09|196.99|2
1653971420000|2022-05-31 04:30:20|199.11|197.01|199.3|197.2|199.3|197.2|199.11|197.01|11
1653971430000|2022-05-31 04:30:30|199.27|197.17|199.15|197.05|199.29|197.19|199.15|197.05|10
1653971440000|2022-05-31 04:30:40|199.13|197.03|199.13|197.03|199.15|197.05|199.11|197.01|13
1653971450000|2022-05-31 04:30:50|199.14|197.04|199.13|197.03|199.14|197.04|199.1|197|10
1653971460000|2022-05-31 04:31:00|199.14|197.04|199.15|197.05|199.2|197.1|199.14|197.04|9
1653971470000|2022-05-31 04:31:10|199.16|197.06|199.18|197.08|199.18|197.08|199.16|197.06|3
1653971480000|2022-05-31 04:31:20|199.12|197.02|199.1|197|199.12|197.02|199.1|197|5
1653971490000|2022-05-31 04:31:30|199.09|196.99|198.99|196.89|199.1|197|198.97|196.87|9
1653971500000|2022-05-31 04:31:40|198.98|196.88|198.99|196.89|199|196.9|198.95|196.85|10
1653971510000|2022-05-31 04:31:50|199|196.9|199|196.9|199|196.9|198.98|196.88|6
1653971520000|2022-05-31 04:32:00|199.01|196.91|199|196.9|199.01|196.91|199|196.9|4
1653971530000|2022-05-31 04:32:10|198.98|196.88|199|196.9|199|196.9|198.98|196.88|3
1653971540000|2022-05-31 04:32:20|199.01|196.91|198.99|196.89|199.01|196.91|198.99|196.89|3
1653971550000|2022-05-31 04:32:30|198.98|196.88|198.91|196.81|198.98|196.88|198.89|196.79|10
1653971560000|2022-05-31 04:32:40|198.9|196.8|198.91|196.81|198.91|196.81|198.84|196.74|9
1653971570000|2022-05-31 04:32:50|198.9|196.8|198.92|196.82|198.92|196.82|198.89|196.79|7
1653971580000|2022-05-31 04:33:00|198.91|196.81|198.92|196.82|198.92|196.82|198.9|196.8|5
1653971590000|2022-05-31 04:33:10|198.93|196.83|198.93|196.83|198.93|196.83|198.92|196.82|3
1653971600000|2022-05-31 04:33:20|198.94|196.84|198.97|196.87|199.05|196.95|198.94|196.84|8
1653971610000|2022-05-31 04:33:30|198.99|196.89|198.98|196.88|199.02|196.92|198.98|196.88|7
1653971620000|2022-05-31 04:33:40|198.97|196.87|198.99|196.89|199|196.9|198.97|196.87|6
1653971630000|2022-05-31 04:33:50|199|196.9|199.02|196.92|199.03|196.93|198.99|196.89|8
1653971640000|2022-05-31 04:34:00|199.01|196.91|199.25|197.15|199.25|197.15|198.98|196.88|17
1653971650000|2022-05-31 04:34:10|199.24|197.14|199.39|197.29|199.39|197.29|199.24|197.14|8
1653971660000|2022-05-31 04:34:20|199.38|197.28|199.5|197.4|199.53|197.43|199.3|197.2|27
1653971670000|2022-05-31 04:34:30|199.49|197.39|199.38|197.28|199.57|197.47|199.33|197.23|17
1653971680000|2022-05-31 04:34:40|199.42|197.32|199.43|197.33|199.48|197.38|199.41|197.31|11
1653971690000|2022-05-31 04:34:50|199.42|197.32|199.45|197.35|199.45|197.35|199.41|197.31|8
1653971700000|2022-05-31 04:35:00|199.42|197.32|199.43|197.33|199.46|197.36|199.42|197.32|9
1653971710000|2022-05-31 04:35:10|199.41|197.31|199.14|197.04|199.41|197.31|199.14|197.04|17
1653971720000|2022-05-31 04:35:20|199.15|197.05|199.17|197.07|199.21|197.11|199.15|197.05|10
1653971730000|2022-05-31 04:35:30|199.18|197.08|199.27|197.17|199.28|197.18|199.18|197.08|8
1653971740000|2022-05-31 04:35:40|199.25|197.15|199.21|197.11|199.26|197.16|199.2|197.1|7
1653971750000|2022-05-31 04:35:50|199.18|197.08|199.2|197.1|199.25|197.15|199.17|197.07|11
1653971760000|2022-05-31 04:36:00|199.19|197.09|199.21|197.11|199.21|197.11|199.18|197.08|8
1653971770000|2022-05-31 04:36:10|199.18|197.08|199.16|197.06|199.18|197.08|199.15|197.05|7
1653971800000|2022-05-31 04:36:40|199.14|197.04|199.14|197.04|199.14|197.04|199.14|197.04|1
1653971810000|2022-05-31 04:36:50|199.13|197.03|199.13|197.03|199.13|197.03|199.13|197.03|1
1653971820000|2022-05-31 04:37:00|199.11|197.01|199.01|196.91|199.11|197.01|199.01|196.91|7
1653971830000|2022-05-31 04:37:10|199|196.9|199.01|196.91|199.01|196.91|198.99|196.89|5
1653971840000|2022-05-31 04:37:20|199.02|196.92|198.93|196.83|199.02|196.92|198.93|196.83|6
1653971850000|2022-05-31 04:37:30|198.95|196.85|198.96|196.86|198.98|196.88|198.94|196.84|7
1653971860000|2022-05-31 04:37:40|198.95|196.85|198.92|196.82|198.97|196.87|198.91|196.81|7
1653971870000|2022-05-31 04:37:50|198.9|196.8|198.9|196.8|198.97|196.87|198.9|196.8|13
1653971880000|2022-05-31 04:38:00|198.91|196.81|198.92|196.82|198.94|196.84|198.91|196.81|5
1653971890000|2022-05-31 04:38:10|198.93|196.83|198.94|196.84|198.94|196.84|198.93|196.83|8
1653971900000|2022-05-31 04:38:20|198.93|196.83|198.94|196.84|198.94|196.84|198.93|196.83|2
1653971910000|2022-05-31 04:38:30|198.93|196.83|198.92|196.82|198.93|196.83|198.91|196.81|9
1653971920000|2022-05-31 04:38:40|198.91|196.81|198.91|196.81|198.94|196.84|198.91|196.81|9
1653971930000|2022-05-31 04:38:50|198.93|196.83|198.87|196.77|198.93|196.83|198.86|196.76|10
1653971940000|2022-05-31 04:39:00|198.86|196.76|198.84|196.74|198.86|196.76|198.82|196.72|8
1653971950000|2022-05-31 04:39:10|198.83|196.73|198.82|196.72|198.84|196.74|198.82|196.72|4
1653971960000|2022-05-31 04:39:20|198.84|196.74|198.92|196.82|198.95|196.85|198.82|196.72|12
1653971970000|2022-05-31 04:39:30|198.91|196.81|198.92|196.82|198.93|196.83|198.91|196.81|4
1653971980000|2022-05-31 04:39:40|198.91|196.81|198.87|196.77|198.91|196.81|198.87|196.77|3
1653971990000|2022-05-31 04:39:50|198.88|196.78|198.87|196.77|198.88|196.78|198.87|196.77|4
1653972000000|2022-05-31 04:40:00|198.86|196.76|198.85|196.75|198.86|196.76|198.85|196.75|2
1653972010000|2022-05-31 04:40:10|198.83|196.73|198.83|196.73|198.83|196.73|198.81|196.71|4
1653972030000|2022-05-31 04:40:30|198.82|196.72|198.46|196.36|198.82|196.72|198.46|196.36|13
1653972040000|2022-05-31 04:40:40|198.47|196.37|198.39|196.29|198.48|196.38|198.39|196.29|15
1653972050000|2022-05-31 04:40:50|198.41|196.31|198.14|196.04|198.42|196.32|198.13|196.03|14
1653972060000|2022-05-31 04:41:00|198.13|196.03|198.18|196.08|198.22|196.12|198.13|196.03|13
1653972070000|2022-05-31 04:41:10|198.17|196.07|198.15|196.05|198.18|196.08|198.14|196.04|6
1653972080000|2022-05-31 04:41:20|198.14|196.04|198.15|196.05|198.16|196.06|198.14|196.04|4
1653972090000|2022-05-31 04:41:30|198.14|196.04|198.17|196.07|198.17|196.07|198.14|196.04|3
1653972100000|2022-05-31 04:41:40|198.14|196.04|198|195.9|198.14|196.04|197.97|195.87|14
1653972110000|2022-05-31 04:41:50|197.99|195.89|198.06|195.96|198.06|195.96|197.95|195.85|12
1653972120000|2022-05-31 04:42:00|198.07|195.97|197.98|195.88|198.09|195.99|197.98|195.88|21
1653972130000|2022-05-31 04:42:10|197.97|195.87|198.01|195.91|198.01|195.91|197.97|195.87|13
1653972140000|2022-05-31 04:42:20|198|195.9|197.99|195.89|198.02|195.92|197.97|195.87|12
1653972150000|2022-05-31 04:42:30|197.98|195.88|197.98|195.88|197.99|195.89|197.97|195.87|5
1653972160000|2022-05-31 04:42:40|197.97|195.87|197.92|195.82|197.99|195.89|197.92|195.82|10
1653972170000|2022-05-31 04:42:50|197.93|195.83|197.92|195.82|197.93|195.83|197.92|195.82|8
1653972180000|2022-05-31 04:43:00|197.93|195.83|197.92|195.82|197.93|195.83|197.92|195.82|2
1653972200000|2022-05-31 04:43:20|197.93|195.83|197.93|195.83|197.93|195.83|197.93|195.83|1
1653972210000|2022-05-31 04:43:30|197.97|195.87|197.99|195.89|198|195.9|197.97|195.87|12
1653972220000|2022-05-31 04:43:40|197.98|195.88|198.03|195.93|198.03|195.93|197.97|195.87|15
1653972230000|2022-05-31 04:43:50|198.01|195.91|198|195.9|198.03|195.93|197.99|195.89|12
1653972240000|2022-05-31 04:44:00|198.01|195.91|198.16|196.06|198.19|196.09|198.01|195.91|10
1653972250000|2022-05-31 04:44:10|198.18|196.08|198.08|195.98|198.18|196.08|198.08|195.98|11
1653972260000|2022-05-31 04:44:20|198.1|196|198.11|196.01|198.12|196.02|198.08|195.98|10
1653972270000|2022-05-31 04:44:30|198.1|196|198.17|196.07|198.19|196.09|198.1|196|14
1653972280000|2022-05-31 04:44:40|198.18|196.08|198.14|196.04|198.18|196.08|198.13|196.03|12
1653972290000|2022-05-31 04:44:50|198.13|196.03|198.13|196.03|198.17|196.07|198.13|196.03|10
1653972300000|2022-05-31 04:45:00|198.15|196.05|198.08|195.98|198.18|196.08|198.08|195.98|12
1653972310000|2022-05-31 04:45:10|198.07|195.97|198.08|195.98|198.08|195.98|198.06|195.96|3
1653972320000|2022-05-31 04:45:20|198.09|195.99|198.09|195.99|198.09|195.99|198.07|195.97|4
1653972330000|2022-05-31 04:45:30|198.08|195.98|198.08|195.98|198.09|195.99|198.07|195.97|6
1653972340000|2022-05-31 04:45:40|198.07|195.97|198.07|195.97|198.09|195.99|198.06|195.96|4
1653972350000|2022-05-31 04:45:50|198.06|195.96|198.07|195.97|198.09|195.99|198.06|195.96|6
1653972360000|2022-05-31 04:46:00|198.08|195.98|198.08|195.98|198.09|195.99|198.07|195.97|9
1653972370000|2022-05-31 04:46:10|198.09|195.99|198.12|196.02|198.13|196.03|198.09|195.99|7
1653972380000|2022-05-31 04:46:20|198.13|196.03|198.09|195.99|198.13|196.03|198.09|195.99|9
1653972400000|2022-05-31 04:46:40|198.1|196|198.05|195.95|198.1|196|198.04|195.94|9
1653972410000|2022-05-31 04:46:50|198.06|195.96|198.07|195.97|198.07|195.97|198.05|195.95|7
1653972420000|2022-05-31 04:47:00|198.08|195.98|198.09|195.99|198.09|195.99|198.08|195.98|2
1653972430000|2022-05-31 04:47:10|198.12|196.02|198.18|196.08|198.18|196.08|198.12|196.02|2
1653972440000|2022-05-31 04:47:20|198.19|196.09|198.26|196.16|198.27|196.17|198.19|196.09|7
1653972450000|2022-05-31 04:47:30|198.27|196.17|198.33|196.23|198.35|196.25|198.27|196.17|8
1653972460000|2022-05-31 04:47:40|198.3|196.2|198.25|196.15|198.3|196.2|198.19|196.09|17
1653972470000|2022-05-31 04:47:50|198.23|196.13|198.26|196.16|198.27|196.17|198.23|196.13|8
1653972480000|2022-05-31 04:48:00|198.27|196.17|198.27|196.17|198.27|196.17|198.26|196.16|3
1653972490000|2022-05-31 04:48:10|198.26|196.16|198.27|196.17|198.28|196.18|198.26|196.16|4
1653972500000|2022-05-31 04:48:20|198.28|196.18|198.27|196.17|198.28|196.18|198.27|196.17|2
1653972510000|2022-05-31 04:48:30|198.31|196.21|198.28|196.18|198.31|196.21|198.27|196.17|5
1653972520000|2022-05-31 04:48:40|198.27|196.17|198.29|196.19|198.3|196.2|198.27|196.17|12
1653972530000|2022-05-31 04:48:50|198.28|196.18|198.28|196.18|198.29|196.19|198.27|196.17|7
1653972540000|2022-05-31 04:49:00|198.27|196.17|198.27|196.17|198.3|196.2|198.27|196.17|11
1653972550000|2022-05-31 04:49:10|198.28|196.18|198.28|196.18|198.28|196.18|198.26|196.16|5
1653972560000|2022-05-31 04:49:20|198.29|196.19|198.33|196.23|198.33|196.23|198.28|196.18|5
1653972580000|2022-05-31 04:49:40|198.31|196.21|198.31|196.21|198.31|196.21|198.31|196.21|1
1653972590000|2022-05-31 04:49:50|198.35|196.25|198.35|196.25|198.36|196.26|198.34|196.24|5
1653972600000|2022-05-31 04:50:00|198.34|196.24|198.34|196.24|198.35|196.25|198.34|196.24|3
1653972610000|2022-05-31 04:50:10|198.35|196.25|198.39|196.29|198.39|196.29|198.35|196.25|3
1653972620000|2022-05-31 04:50:20|198.41|196.31|198.44|196.34|198.44|196.34|198.41|196.31|4
1653972630000|2022-05-31 04:50:30|198.43|196.33|198.53|196.43|198.53|196.43|198.43|196.33|3
1653972640000|2022-05-31 04:50:40|198.54|196.44|198.56|196.46|198.56|196.46|198.54|196.44|2
1653972650000|2022-05-31 04:50:50|198.64|196.54|198.64|196.54|198.65|196.55|198.64|196.54|3
1653972660000|2022-05-31 04:51:00|198.65|196.55|198.85|196.75|198.87|196.77|198.65|196.55|13
1653972670000|2022-05-31 04:51:10|198.87|196.77|198.88|196.78|198.88|196.78|198.84|196.74|7
1653972680000|2022-05-31 04:51:20|198.86|196.76|198.85|196.75|198.88|196.78|198.85|196.75|5
1653972690000|2022-05-31 04:51:30|198.87|196.77|198.86|196.76|198.87|196.77|198.86|196.76|4
1653972700000|2022-05-31 04:51:40|198.88|196.78|198.89|196.79|198.89|196.79|198.84|196.74|7
1653972710000|2022-05-31 04:51:50|198.93|196.83|198.85|196.75|198.93|196.83|198.84|196.74|12
1653972720000|2022-05-31 04:52:00|198.84|196.74|198.84|196.74|198.85|196.75|198.84|196.74|3
1653972730000|2022-05-31 04:52:10|198.82|196.72|198.72|196.62|198.85|196.75|198.7|196.6|23
1653972740000|2022-05-31 04:52:20|198.73|196.63|198.72|196.62|198.75|196.65|198.71|196.61|14
1653972750000|2022-05-31 04:52:30|198.71|196.61|198.73|196.63|198.75|196.65|198.71|196.61|8
1653972760000|2022-05-31 04:52:40|198.66|196.56|198.65|196.55|198.7|196.6|198.64|196.54|12
1653972780000|2022-05-31 04:53:00|198.64|196.54|198.64|196.54|198.65|196.55|198.64|196.54|5
1653972790000|2022-05-31 04:53:10|198.66|196.56|198.64|196.54|198.66|196.56|198.63|196.53|12
1653972800000|2022-05-31 04:53:20|198.65|196.55|198.92|196.82|198.93|196.83|198.65|196.55|13
1653972810000|2022-05-31 04:53:30|198.91|196.81|198.97|196.87|199|196.9|198.91|196.81|13
1653972820000|2022-05-31 04:53:40|198.98|196.88|198.93|196.83|198.99|196.89|198.93|196.83|12
1653972830000|2022-05-31 04:53:50|198.94|196.84|198.93|196.83|198.96|196.86|198.91|196.81|8
1653972840000|2022-05-31 04:54:00|198.94|196.84|198.93|196.83|198.97|196.87|198.93|196.83|16
1653972850000|2022-05-31 04:54:10|198.96|196.86|198.94|196.84|198.97|196.87|198.94|196.84|7
1653972860000|2022-05-31 04:54:20|198.93|196.83|198.94|196.84|198.95|196.85|198.93|196.83|6
1653972870000|2022-05-31 04:54:30|198.95|196.85|198.95|196.85|198.96|196.86|198.94|196.84|5
1653972880000|2022-05-31 04:54:40|198.96|196.86|198.94|196.84|198.96|196.86|198.93|196.83|5
1653972890000|2022-05-31 04:54:50|198.96|196.86|198.93|196.83|198.96|196.86|198.87|196.77|14
1653972900000|2022-05-31 04:55:00|198.9|196.8|198.89|196.79|198.93|196.83|198.88|196.78|8
1653972910000|2022-05-31 04:55:10|198.88|196.78|198.88|196.78|198.91|196.81|198.88|196.78|3
1653972920000|2022-05-31 04:55:20|198.9|196.8|198.9|196.8|198.9|196.8|198.9|196.8|1
1653972930000|2022-05-31 04:55:30|198.89|196.79|198.88|196.78|198.89|196.79|198.88|196.78|2
1653972940000|2022-05-31 04:55:40|198.87|196.77|198.87|196.77|198.89|196.79|198.87|196.77|4
1653972950000|2022-05-31 04:55:50|198.9|196.8|198.89|196.79|198.9|196.8|198.89|196.79|2
1653972960000|2022-05-31 04:56:00|198.9|196.8|198.99|196.89|199|196.9|198.9|196.8|6
1653972970000|2022-05-31 04:56:10|198.97|196.87|198.97|196.87|198.97|196.87|198.94|196.84|9
1653972980000|2022-05-31 04:56:20|198.96|196.86|198.98|196.88|198.98|196.88|198.96|196.86|3
1653973000000|2022-05-31 04:56:40|198.97|196.87|198.97|196.87|198.97|196.87|198.97|196.87|1
1653973010000|2022-05-31 04:56:50|198.98|196.88|198.96|196.86|198.98|196.88|198.96|196.86|3
1653973020000|2022-05-31 04:57:00|198.93|196.83|198.89|196.79|198.93|196.83|198.88|196.78|13
1653973030000|2022-05-31 04:57:10|198.9|196.8|198.87|196.77|198.91|196.81|198.87|196.77|9
1653973040000|2022-05-31 04:57:20|198.86|196.76|198.86|196.76|198.86|196.76|198.86|196.76|1
1653973050000|2022-05-31 04:57:30|198.87|196.77|198.87|196.77|198.87|196.77|198.87|196.77|1
1653973060000|2022-05-31 04:57:40|198.86|196.76|198.82|196.72|198.86|196.76|198.81|196.71|5
1653973070000|2022-05-31 04:57:50|198.81|196.71|198.83|196.73|198.84|196.74|198.81|196.71|4
1653973080000|2022-05-31 04:58:00|198.82|196.72|198.82|196.72|198.84|196.74|198.82|196.72|4
1653973090000|2022-05-31 04:58:10|198.84|196.74|198.8|196.7|198.84|196.74|198.8|196.7|6
1653973100000|2022-05-31 04:58:20|198.81|196.71|198.8|196.7|198.82|196.72|198.8|196.7|3
1653973110000|2022-05-31 04:58:30|198.79|196.69|198.79|196.69|198.8|196.7|198.79|196.69|3
1653973120000|2022-05-31 04:58:40|198.8|196.7|198.78|196.68|198.8|196.7|198.78|196.68|3
1653973130000|2022-05-31 04:58:50|198.79|196.69|198.79|196.69|198.8|196.7|198.79|196.69|3
1653973140000|2022-05-31 04:59:00|198.78|196.68|198.75|196.65|198.78|196.68|198.75|196.65|9
1653973150000|2022-05-31 04:59:10|198.78|196.68|198.74|196.64|198.78|196.68|198.71|196.61|12
1653973160000|2022-05-31 04:59:20|198.73|196.63|198.57|196.47|198.73|196.63|198.55|196.45|7
1653973170000|2022-05-31 04:59:30|198.56|196.46|198.52|196.42|198.56|196.46|198.52|196.42|11
1653973180000|2022-05-31 04:59:40|198.53|196.43|198.57|196.47|198.57|196.47|198.53|196.43|6
1653973190000|2022-05-31 04:59:50|198.56|196.46|198.62|196.52|198.62|196.52|198.56|196.46|5
1653973200000|2022-05-31 05:00:00|198.63|196.53|198.79|196.69|198.79|196.69|198.63|196.53|16
1653973210000|2022-05-31 05:00:10|198.8|196.7|198.94|196.84|198.99|196.89|198.79|196.69|20
1653973220000|2022-05-31 05:00:20|198.93|196.83|198.89|196.79|198.93|196.83|198.87|196.77|15
1653973230000|2022-05-31 05:00:30|198.88|196.78|199.12|197.02|199.12|197.02|198.88|196.78|19
1653973240000|2022-05-31 05:00:40|199.11|197.01|199.08|196.98|199.11|197.01|199.02|196.92|17
1653973250000|2022-05-31 05:00:50|199.09|196.99|199.08|196.98|199.11|197.01|199.08|196.98|7
1653973260000|2022-05-31 05:01:00|199.09|196.99|199.08|196.98|199.1|197|199.08|196.98|5
1653973270000|2022-05-31 05:01:10|199.09|196.99|198.81|196.71|199.09|196.99|198.81|196.71|14
1653973280000|2022-05-31 05:01:20|198.82|196.72|198.87|196.77|198.9|196.8|198.82|196.72|11
1653973290000|2022-05-31 05:01:30|198.86|196.76|198.86|196.76|198.86|196.76|198.85|196.75|5
1653973300000|2022-05-31 05:01:40|198.89|196.79|198.89|196.79|198.89|196.79|198.89|196.79|1
1653973310000|2022-05-31 05:01:50|198.88|196.78|198.86|196.76|198.88|196.78|198.86|196.76|3
1653973320000|2022-05-31 05:02:00|198.88|196.78|198.87|196.77|198.9|196.8|198.85|196.75|10
1653973330000|2022-05-31 05:02:10|198.85|196.75|198.77|196.67|198.89|196.79|198.75|196.65|11
1653973340000|2022-05-31 05:02:20|198.78|196.68|198.77|196.67|198.79|196.69|198.75|196.65|11
1653973350000|2022-05-31 05:02:30|198.76|196.66|198.75|196.65|198.77|196.67|198.73|196.63|10
1653973360000|2022-05-31 05:02:40|198.73|196.63|198.72|196.62|198.73|196.63|198.71|196.61|3
1653973370000|2022-05-31 05:02:50|198.71|196.61|198.71|196.61|198.71|196.61|198.69|196.59|5
1653973380000|2022-05-31 05:03:00|198.69|196.59|198.58|196.48|198.69|196.59|198.57|196.47|9
1653973390000|2022-05-31 05:03:10|198.57|196.47|198.59|196.49|198.6|196.5|198.57|196.47|6
1653973400000|2022-05-31 05:03:20|198.58|196.48|198.39|196.29|198.58|196.48|198.39|196.29|13
1653973410000|2022-05-31 05:03:30|198.38|196.28|198.38|196.28|198.4|196.3|198.36|196.26|5
1653973420000|2022-05-31 05:03:40|198.37|196.27|198.46|196.36|198.47|196.37|198.36|196.26|10
1653973430000|2022-05-31 05:03:50|198.44|196.34|198.46|196.36|198.47|196.37|198.44|196.34|9
1653973440000|2022-05-31 05:04:00|198.48|196.38|198.59|196.49|198.61|196.51|198.48|196.38|14
1653973450000|2022-05-31 05:04:10|198.6|196.5|198.71|196.61|198.71|196.61|198.6|196.5|14
1653973460000|2022-05-31 05:04:20|198.72|196.62|198.69|196.59|198.72|196.62|198.63|196.53|20
1653973470000|2022-05-31 05:04:30|198.66|196.56|198.69|196.59|198.69|196.59|198.65|196.55|10
1653973480000|2022-05-31 05:04:40|198.68|196.58|198.69|196.59|198.69|196.59|198.63|196.53|12
1653973490000|2022-05-31 05:04:50|198.72|196.62|198.84|196.74|198.84|196.74|198.72|196.62|14
1653973500000|2022-05-31 05:05:00|198.82|196.72|198.83|196.73|198.84|196.74|198.8|196.7|13
1653973510000|2022-05-31 05:05:10|198.84|196.74|198.89|196.79|198.89|196.79|198.82|196.72|9
1653973520000|2022-05-31 05:05:20|198.88|196.78|198.88|196.78|198.91|196.81|198.87|196.77|15
1653973530000|2022-05-31 05:05:30|198.89|196.79|198.89|196.79|198.89|196.79|198.86|196.76|6
1653973540000|2022-05-31 05:05:40|198.9|196.8|198.84|196.74|198.9|196.8|198.83|196.73|7
1653973550000|2022-05-31 05:05:50|198.85|196.75|198.85|196.75|198.86|196.76|198.83|196.73|9
1653973560000|2022-05-31 05:06:00|198.86|196.76|198.86|196.76|198.89|196.79|198.84|196.74|11
1653973570000|2022-05-31 05:06:10|198.87|196.77|198.89|196.79|198.9|196.8|198.87|196.77|6
1653973580000|2022-05-31 05:06:20|198.88|196.78|198.86|196.76|198.89|196.79|198.84|196.74|7
1653973590000|2022-05-31 05:06:30|198.84|196.74|198.89|196.79|198.91|196.81|198.83|196.73|7
1653973600000|2022-05-31 05:06:40|198.88|196.78|198.9|196.8|198.9|196.8|198.85|196.75|7
1653973610000|2022-05-31 05:06:50|198.91|196.81|198.89|196.79|198.91|196.81|198.87|196.77|7
1653973620000|2022-05-31 05:07:00|198.87|196.77|198.88|196.78|198.9|196.8|198.87|196.77|8
1653973630000|2022-05-31 05:07:10|198.89|196.79|198.9|196.8|198.9|196.8|198.89|196.79|2
1653973640000|2022-05-31 05:07:20|198.86|196.76|198.77|196.67|198.88|196.78|198.76|196.66|9
1653973650000|2022-05-31 05:07:30|198.76|196.66|198.71|196.61|198.78|196.68|198.71|196.61|6
1653973660000|2022-05-31 05:07:40|198.66|196.56|198.68|196.58|198.69|196.59|198.65|196.55|15
1653973670000|2022-05-31 05:07:50|198.69|196.59|198.65|196.55|198.69|196.59|198.65|196.55|5
1653973680000|2022-05-31 05:08:00|198.66|196.56|198.61|196.51|198.66|196.56|198.56|196.46|10
1653973690000|2022-05-31 05:08:10|198.59|196.49|198.53|196.43|198.59|196.49|198.5|196.4|6
1653973700000|2022-05-31 05:08:20|198.51|196.41|198.59|196.49|198.6|196.5|198.5|196.4|8
1653973710000|2022-05-31 05:08:30|198.6|196.5|198.55|196.45|198.6|196.5|198.55|196.45|10
1653973720000|2022-05-31 05:08:40|198.56|196.46|198.59|196.49|198.59|196.49|198.56|196.46|5
1653973730000|2022-05-31 05:08:50|198.6|196.5|198.6|196.5|198.61|196.51|198.57|196.47|5
1653973740000|2022-05-31 05:09:00|198.58|196.48|198.64|196.54|198.69|196.59|198.58|196.48|16
1653973750000|2022-05-31 05:09:10|198.59|196.49|198.6|196.5|198.61|196.51|198.59|196.49|4
1653973760000|2022-05-31 05:09:20|198.55|196.45|198.5|196.4|198.55|196.45|198.5|196.4|6
1653973770000|2022-05-31 05:09:30|198.49|196.39|198.43|196.33|198.51|196.41|198.43|196.33|15
1653973780000|2022-05-31 05:09:40|198.32|196.22|198.22|196.12|198.32|196.22|198.21|196.11|8
1653973790000|2022-05-31 05:09:50|198.21|196.11|198.13|196.03|198.22|196.12|198.13|196.03|14
1653973800000|2022-05-31 05:10:00|198.12|196.02|198.01|195.91|198.13|196.03|198|195.9|20
1653973810000|2022-05-31 05:10:10|198|195.9|197.9|195.8|198.02|195.92|197.89|195.79|18
1653973820000|2022-05-31 05:10:20|197.91|195.81|197.98|195.88|198|195.9|197.89|195.79|13
1653973830000|2022-05-31 05:10:30|197.96|195.86|197.82|195.72|197.96|195.86|197.82|195.72|5
1653973840000|2022-05-31 05:10:40|197.81|195.71|197.58|195.48|197.81|195.71|197.58|195.48|9
1653973850000|2022-05-31 05:10:50|197.55|195.45|197.39|195.29|197.55|195.45|197.37|195.27|19
1653973860000|2022-05-31 05:11:00|197.38|195.28|197.52|195.42|197.52|195.42|197.36|195.26|14
1653973870000|2022-05-31 05:11:10|197.53|195.43|197.44|195.34|197.53|195.43|197.44|195.34|16
1653973880000|2022-05-31 05:11:20|197.47|195.37|197.38|195.28|197.51|195.41|197.35|195.25|19
1653973890000|2022-05-31 05:11:30|197.37|195.27|197.35|195.25|197.37|195.27|197.33|195.23|17
1653973900000|2022-05-31 05:11:40|197.34|195.24|197.38|195.28|197.39|195.29|197.31|195.21|11
1653973910000|2022-05-31 05:11:50|197.4|195.3|197.49|195.39|197.49|195.39|197.35|195.25|20
1653973920000|2022-05-31 05:12:00|197.46|195.36|197.62|195.52|197.65|195.55|197.46|195.36|24
1653973930000|2022-05-31 05:12:10|197.61|195.51|197.65|195.55|197.65|195.55|197.59|195.49|9
1653973940000|2022-05-31 05:12:20|197.66|195.56|197.66|195.56|197.67|195.57|197.62|195.52|13
1653973950000|2022-05-31 05:12:30|197.65|195.55|197.66|195.56|197.66|195.56|197.6|195.5|11
1653973960000|2022-05-31 05:12:40|197.63|195.53|197.8|195.7|197.8|195.7|197.58|195.48|18
1653973970000|2022-05-31 05:12:50|197.79|195.69|197.88|195.78|197.88|195.78|197.77|195.67|16
1653973980000|2022-05-31 05:13:00|197.89|195.79|198.15|196.05|198.18|196.08|197.84|195.74|20
1653973990000|2022-05-31 05:13:10|198.12|196.02|198.02|195.92|198.12|196.02|197.96|195.86|18
1653974000000|2022-05-31 05:13:20|197.99|195.89|198|195.9|198.02|195.92|197.99|195.89|6
1653974010000|2022-05-31 05:13:30|197.98|195.88|197.96|195.86|198|195.9|197.94|195.84|18
1653974020000|2022-05-31 05:13:40|197.95|195.85|197.99|195.89|198.02|195.92|197.95|195.85|15
1653974030000|2022-05-31 05:13:50|197.96|195.86|197.99|195.89|197.99|195.89|197.96|195.86|11
1653974040000|2022-05-31 05:14:00|198.01|195.91|197.98|195.88|198.11|196.01|197.97|195.87|16
1653974050000|2022-05-31 05:14:10|197.99|195.89|198|195.9|198.01|195.91|197.99|195.89|4
1653974060000|2022-05-31 05:14:20|198.01|195.91|198.02|195.92|198.09|195.99|197.97|195.87|15
1653974070000|2022-05-31 05:14:30|198|195.9|198.02|195.92|198.02|195.92|198|195.9|5
1653974080000|2022-05-31 05:14:40|198.03|195.93|198.07|195.97|198.09|195.99|198.03|195.93|10
1653974090000|2022-05-31 05:14:50|198.08|195.98|198.02|195.92|198.08|195.98|198.01|195.91|8
1653974100000|2022-05-31 05:15:00|197.96|195.86|198.21|196.11|198.22|196.12|197.89|195.79|26
1653974110000|2022-05-31 05:15:10|198.2|196.1|198.22|196.12|198.23|196.13|198.18|196.08|16
1653974120000|2022-05-31 05:15:20|198.23|196.13|198.24|196.14|198.26|196.16|198.23|196.13|7
1653974130000|2022-05-31 05:15:30|198.25|196.15|198.2|196.1|198.26|196.16|198.2|196.1|6
1653974140000|2022-05-31 05:15:40|198.21|196.11|198.28|196.18|198.28|196.18|198.2|196.1|9
1653974150000|2022-05-31 05:15:50|198.25|196.15|198.31|196.21|198.33|196.23|198.25|196.15|10
1653974160000|2022-05-31 05:16:00|198.28|196.18|198.3|196.2|198.35|196.25|198.27|196.17|18
1653974170000|2022-05-31 05:16:10|198.27|196.17|198.46|196.36|198.47|196.37|198.27|196.17|28
1653974180000|2022-05-31 05:16:20|198.42|196.32|198.66|196.56|198.7|196.6|198.42|196.32|19
1653974190000|2022-05-31 05:16:30|198.65|196.55|198.68|196.58|198.7|196.6|198.64|196.54|16
1653974200000|2022-05-31 05:16:40|198.69|196.59|198.69|196.59|198.69|196.59|198.68|196.58|3
1653974210000|2022-05-31 05:16:50|198.67|196.57|198.7|196.6|198.7|196.6|198.61|196.51|11
1653974220000|2022-05-31 05:17:00|198.69|196.59|198.73|196.63|198.73|196.63|198.66|196.56|12
1653974230000|2022-05-31 05:17:10|198.72|196.62|198.81|196.71|198.82|196.72|198.72|196.62|14
1653974240000|2022-05-31 05:17:20|198.82|196.72|198.92|196.82|198.92|196.82|198.82|196.72|17
1653974250000|2022-05-31 05:17:30|199|196.9|199.06|196.96|199.1|197|199|196.9|19
1653974260000|2022-05-31 05:17:40|199.07|196.97|198.88|196.78|199.08|196.98|198.84|196.74|15
1653974270000|2022-05-31 05:17:50|198.86|196.76|198.93|196.83|198.93|196.83|198.85|196.75|10
1653974280000|2022-05-31 05:18:00|198.9|196.8|198.95|196.85|198.95|196.85|198.89|196.79|13
1653974290000|2022-05-31 05:18:10|198.93|196.83|198.85|196.75|198.93|196.83|198.84|196.74|15
1653974300000|2022-05-31 05:18:20|198.83|196.73|199.01|196.91|199.06|196.96|198.83|196.73|25
1653974310000|2022-05-31 05:18:30|198.93|196.83|198.81|196.71|198.93|196.83|198.73|196.63|23
1653974320000|2022-05-31 05:18:40|198.83|196.73|198.85|196.75|198.87|196.77|198.8|196.7|13
1653974330000|2022-05-31 05:18:50|198.86|196.76|198.73|196.63|198.86|196.76|198.73|196.63|14
1653974340000|2022-05-31 05:19:00|198.74|196.64|198.82|196.72|198.82|196.72|198.72|196.62|10
1653974350000|2022-05-31 05:19:10|198.81|196.71|198.83|196.73|198.83|196.73|198.77|196.67|9
1653974360000|2022-05-31 05:19:20|198.84|196.74|198.89|196.79|198.9|196.8|198.84|196.74|12
1653974370000|2022-05-31 05:19:30|198.9|196.8|198.98|196.88|198.98|196.88|198.89|196.79|6
1653974380000|2022-05-31 05:19:40|198.96|196.86|198.88|196.78|198.96|196.86|198.84|196.74|19
1653974390000|2022-05-31 05:19:50|198.89|196.79|198.9|196.8|198.9|196.8|198.84|196.74|15
1653974400000|2022-05-31 05:20:00|198.87|196.77|198.86|196.76|198.9|196.8|198.83|196.73|24
1653974410000|2022-05-31 05:20:10|198.85|196.75|198.78|196.68|198.85|196.75|198.76|196.66|8
1653974420000|2022-05-31 05:20:20|198.8|196.7|198.78|196.68|198.8|196.7|198.77|196.67|11
1653974430000|2022-05-31 05:20:30|198.79|196.69|198.78|196.68|198.79|196.69|198.78|196.68|4
1653974440000|2022-05-31 05:20:40|198.79|196.69|198.79|196.69|198.79|196.69|198.78|196.68|3
1653974450000|2022-05-31 05:20:50|198.8|196.7|198.78|196.68|198.88|196.78|198.77|196.67|15
1653974460000|2022-05-31 05:21:00|198.79|196.69|198.76|196.66|198.8|196.7|198.76|196.66|8
1653974470000|2022-05-31 05:21:10|198.75|196.65|198.79|196.69|198.79|196.69|198.73|196.63|7
1653974480000|2022-05-31 05:21:20|198.78|196.68|198.78|196.68|198.79|196.69|198.78|196.68|3
1653974490000|2022-05-31 05:21:30|198.77|196.67|198.78|196.68|198.78|196.68|198.75|196.65|5
1653974500000|2022-05-31 05:21:40|198.79|196.69|198.78|196.68|198.79|196.69|198.78|196.68|2
1653974510000|2022-05-31 05:21:50|198.8|196.7|198.8|196.7|198.83|196.73|198.8|196.7|5
1653974520000|2022-05-31 05:22:00|198.79|196.69|198.68|196.58|198.79|196.69|198.67|196.57|16
1653974530000|2022-05-31 05:22:10|198.69|196.59|198.7|196.6|198.71|196.61|198.68|196.58|8
1653974540000|2022-05-31 05:22:20|198.71|196.61|198.74|196.64|198.77|196.67|198.7|196.6|12
1653974550000|2022-05-31 05:22:30|198.75|196.65|198.85|196.75|198.85|196.75|198.75|196.65|12
1653974560000|2022-05-31 05:22:40|198.86|196.76|198.86|196.76|198.87|196.77|198.79|196.69|20
1653974570000|2022-05-31 05:22:50|198.87|196.77|198.8|196.7|199.06|196.96|198.77|196.67|26
1653974580000|2022-05-31 05:23:00|198.79|196.69|198.85|196.75|198.89|196.79|198.77|196.67|18
1653974590000|2022-05-31 05:23:10|198.8|196.7|198.72|196.62|198.8|196.7|198.7|196.6|16
1653974600000|2022-05-31 05:23:20|198.73|196.63|198.77|196.67|198.79|196.69|198.73|196.63|18
1653974610000|2022-05-31 05:23:30|198.75|196.65|198.72|196.62|198.83|196.73|198.71|196.61|22
1653974620000|2022-05-31 05:23:40|198.71|196.61|198.67|196.57|198.72|196.62|198.67|196.57|12
1653974630000|2022-05-31 05:23:50|198.69|196.59|198.63|196.53|198.7|196.6|198.63|196.53|8
1653974640000|2022-05-31 05:24:00|198.62|196.52|198.64|196.54|198.65|196.55|198.62|196.52|14
1653974650000|2022-05-31 05:24:10|198.65|196.55|198.7|196.6|198.72|196.62|198.65|196.55|10
1653974660000|2022-05-31 05:24:20|198.71|196.61|198.93|196.83|198.93|196.83|198.71|196.61|17
1653974670000|2022-05-31 05:24:30|198.98|196.88|199.33|197.23|199.33|197.23|198.95|196.85|24
1653974680000|2022-05-31 05:24:40|199.3|197.2|199.44|197.34|199.48|197.38|199.25|197.15|36
1653974690000|2022-05-31 05:24:50|199.49|197.39|199.33|197.23|199.5|197.4|199.21|197.11|29
1653974700000|2022-05-31 05:25:00|199.31|197.21|199.2|197.1|199.34|197.24|199.2|197.1|31
1653974710000|2022-05-31 05:25:10|199.18|197.08|199.41|197.31|199.41|197.31|199.18|197.08|24
1653974720000|2022-05-31 05:25:20|199.39|197.29|199.8|197.7|199.82|197.72|199.35|197.25|21
1653974730000|2022-05-31 05:25:30|199.79|197.69|199.67|197.57|199.79|197.69|199.62|197.52|29
1653974740000|2022-05-31 05:25:40|199.66|197.56|199.65|197.55|199.73|197.63|199.61|197.51|27
1653974750000|2022-05-31 05:25:50|199.66|197.56|199.85|197.75|199.92|197.82|199.66|197.56|26
1653974760000|2022-05-31 05:26:00|199.86|197.76|199.84|197.74|199.88|197.78|199.83|197.73|24
1653974770000|2022-05-31 05:26:10|199.85|197.75|199.75|197.65|199.87|197.77|199.71|197.61|26
1653974780000|2022-05-31 05:26:20|199.77|197.67|199.76|197.66|199.77|197.67|199.73|197.63|21
1653974790000|2022-05-31 05:26:30|199.77|197.67|199.49|197.39|199.77|197.67|199.48|197.38|28
1653974800000|2022-05-31 05:26:40|199.48|197.38|199.55|197.45|199.57|197.47|199.48|197.38|12
1653974810000|2022-05-31 05:26:50|199.54|197.44|199.44|197.34|199.54|197.44|199.37|197.27|30
1653974820000|2022-05-31 05:27:00|199.45|197.35|199.47|197.37|199.59|197.49|199.44|197.34|19
1653974830000|2022-05-31 05:27:10|199.43|197.33|199.4|197.3|199.46|197.36|199.38|197.28|21
1653974840000|2022-05-31 05:27:20|199.41|197.31|199.58|197.48|199.68|197.58|199.41|197.31|22
1653974850000|2022-05-31 05:27:30|199.59|197.49|199.6|197.5|199.63|197.53|199.58|197.48|12
1653974860000|2022-05-31 05:27:40|199.61|197.51|199.73|197.63|199.88|197.78|199.61|197.51|19
1653974870000|2022-05-31 05:27:50|199.72|197.62|199.79|197.69|199.79|197.69|199.72|197.62|15
1653974880000|2022-05-31 05:28:00|199.8|197.7|199.87|197.77|199.93|197.83|199.76|197.66|18
1653974890000|2022-05-31 05:28:10|199.86|197.76|199.78|197.68|199.91|197.81|199.78|197.68|19
1653974900000|2022-05-31 05:28:20|199.76|197.66|199.5|197.4|199.8|197.7|199.5|197.4|25
1653974910000|2022-05-31 05:28:30|199.49|197.39|199.56|197.46|199.57|197.47|199.46|197.36|23
1653974920000|2022-05-31 05:28:40|199.54|197.44|199.64|197.54|199.67|197.57|199.54|197.44|17
1653974930000|2022-05-31 05:28:50|199.63|197.53|199.56|197.46|199.64|197.54|199.54|197.44|15
1653974940000|2022-05-31 05:29:00|199.55|197.45|199.49|197.39|199.55|197.45|199.49|197.39|13
1653974950000|2022-05-31 05:29:10|199.51|197.41|199.52|197.42|199.54|197.44|199.49|197.39|22
1653974960000|2022-05-31 05:29:20|199.53|197.43|199.56|197.46|199.56|197.46|199.52|197.42|8
1653974970000|2022-05-31 05:29:30|199.55|197.45|199.56|197.46|199.57|197.47|199.54|197.44|7
1653974980000|2022-05-31 05:29:40|199.55|197.45|199.56|197.46|199.57|197.47|199.55|197.45|6
1653974990000|2022-05-31 05:29:50|199.57|197.47|199.55|197.45|199.57|197.47|199.54|197.44|8
1653975000000|2022-05-31 05:30:00|199.56|197.46|199.89|197.79|199.89|197.79|199.54|197.44|21
1653975010000|2022-05-31 05:30:10|199.95|197.85|199.86|197.76|199.97|197.87|199.85|197.75|22
1653975020000|2022-05-31 05:30:20|199.89|197.79|199.71|197.61|199.89|197.79|199.71|197.61|17
1653975030000|2022-05-31 05:30:30|199.7|197.6|199.69|197.59|199.73|197.63|199.69|197.59|15
1653975040000|2022-05-31 05:30:40|199.68|197.58|199.65|197.55|199.74|197.64|199.63|197.53|17
1653975050000|2022-05-31 05:30:50|199.66|197.56|199.64|197.54|199.7|197.6|199.62|197.52|14
1653975060000|2022-05-31 05:31:00|199.63|197.53|199.5|197.4|199.63|197.53|199.47|197.37|28
1653975070000|2022-05-31 05:31:10|199.55|197.45|199.54|197.44|199.6|197.5|199.5|197.4|19
1653975080000|2022-05-31 05:31:20|199.53|197.43|199.55|197.45|199.55|197.45|199.53|197.43|5
1653975090000|2022-05-31 05:31:30|199.54|197.44|199.51|197.41|199.54|197.44|199.51|197.41|10
1653975100000|2022-05-31 05:31:40|199.49|197.39|199.47|197.37|199.5|197.4|199.46|197.36|8
1653975110000|2022-05-31 05:31:50|199.49|197.39|199.48|197.38|199.49|197.39|199.46|197.36|16
1653975120000|2022-05-31 05:32:00|199.47|197.37|199.26|197.16|199.48|197.38|199.25|197.15|23
1653975130000|2022-05-31 05:32:10|199.25|197.15|199.28|197.18|199.3|197.2|199.24|197.14|18
1653975140000|2022-05-31 05:32:20|199.29|197.19|199.38|197.28|199.38|197.28|199.27|197.17|18
1653975150000|2022-05-31 05:32:30|199.36|197.26|199.3|197.2|199.36|197.26|199.29|197.19|11
1653975160000|2022-05-31 05:32:40|199.29|197.19|199.3|197.2|199.3|197.2|199.27|197.17|10
1653975170000|2022-05-31 05:32:50|199.28|197.18|199.2|197.1|199.29|197.19|199.2|197.1|16
1653975180000|2022-05-31 05:33:00|199.21|197.11|199.11|197.01|199.21|197.11|199.11|197.01|15
1653975190000|2022-05-31 05:33:10|199.1|197|199.22|197.12|199.25|197.15|199.1|197|13
1653975200000|2022-05-31 05:33:20|199.19|197.09|199.41|197.31|199.44|197.34|199.19|197.09|12
1653975210000|2022-05-31 05:33:30|199.4|197.3|199.36|197.26|199.48|197.38|199.36|197.26|24
1653975220000|2022-05-31 05:33:40|199.38|197.28|199.32|197.22|199.38|197.28|199.28|197.18|19
1653975230000|2022-05-31 05:33:50|199.33|197.23|199.33|197.23|199.33|197.23|199.31|197.21|8
1653975240000|2022-05-31 05:34:00|199.32|197.22|199.33|197.23|199.33|197.23|199.32|197.22|6
1653975250000|2022-05-31 05:34:10|199.32|197.22|199.35|197.25|199.37|197.27|199.31|197.21|14
1653975260000|2022-05-31 05:34:20|199.34|197.24|199.37|197.27|199.37|197.27|199.33|197.23|6
1653975270000|2022-05-31 05:34:30|199.38|197.28|199.36|197.26|199.38|197.28|199.36|197.26|5
1653975280000|2022-05-31 05:34:40|199.37|197.27|199.47|197.37|199.47|197.37|199.37|197.27|10
1653975290000|2022-05-31 05:34:50|199.49|197.39|199.77|197.67|199.82|197.72|199.49|197.39|23
1653975300000|2022-05-31 05:35:00|199.79|197.69|199.79|197.69|199.82|197.72|199.75|197.65|18
1653975310000|2022-05-31 05:35:10|199.78|197.68|199.79|197.69|199.91|197.81|199.78|197.68|14
1653975320000|2022-05-31 05:35:20|199.8|197.7|199.8|197.7|199.8|197.7|199.79|197.69|7
1653975330000|2022-05-31 05:35:30|199.81|197.71|199.84|197.74|199.84|197.74|199.79|197.69|10
1653975340000|2022-05-31 05:35:40|199.83|197.73|199.8|197.7|199.83|197.73|199.78|197.68|3
1653975350000|2022-05-31 05:35:50|199.81|197.71|199.75|197.65|199.81|197.71|199.75|197.65|14
1653975360000|2022-05-31 05:36:00|199.69|197.59|199.81|197.71|199.81|197.71|199.69|197.59|11
1653975370000|2022-05-31 05:36:10|199.8|197.7|199.82|197.72|199.84|197.74|199.8|197.7|5
1653975380000|2022-05-31 05:36:20|199.83|197.73|199.83|197.73|199.83|197.73|199.83|197.73|1
1653975390000|2022-05-31 05:36:30|199.84|197.74|199.77|197.67|199.84|197.74|199.76|197.66|7
1653975400000|2022-05-31 05:36:40|199.8|197.7|199.75|197.65|199.8|197.7|199.7|197.6|16
1653975410000|2022-05-31 05:36:50|199.76|197.66|199.74|197.64|199.77|197.67|199.72|197.62|12
1653975420000|2022-05-31 05:37:00|199.73|197.63|199.6|197.5|199.75|197.65|199.59|197.49|19
1653975430000|2022-05-31 05:37:10|199.59|197.49|199.44|197.34|199.59|197.49|199.38|197.28|18
1653975440000|2022-05-31 05:37:20|199.45|197.35|199.28|197.18|199.45|197.35|199.28|197.18|14
1653975450000|2022-05-31 05:37:30|199.22|197.12|199.22|197.12|199.3|197.2|199.22|197.12|15
1653975460000|2022-05-31 05:37:40|199.23|197.13|199.12|197.02|199.23|197.13|199.12|197.02|13
1653975470000|2022-05-31 05:37:50|199.11|197.01|199.05|196.95|199.14|197.04|199.04|196.94|14
1653975480000|2022-05-31 05:38:00|199.08|196.98|199|196.9|199.14|197.04|199|196.9|19
1653975490000|2022-05-31 05:38:10|198.94|196.84|198.88|196.78|198.94|196.84|198.88|196.78|8
1653975500000|2022-05-31 05:38:20|198.9|196.8|198.83|196.73|198.9|196.8|198.83|196.73|7
1653975510000|2022-05-31 05:38:30|198.84|196.74|198.86|196.76|198.9|196.8|198.84|196.74|12
1653975520000|2022-05-31 05:38:40|198.87|196.77|198.88|196.78|198.88|196.78|198.86|196.76|3
1653975530000|2022-05-31 05:38:50|198.9|196.8|198.97|196.87|198.99|196.89|198.9|196.8|11
1653975540000|2022-05-31 05:39:00|198.96|196.86|198.92|196.82|198.97|196.87|198.88|196.78|18
1653975550000|2022-05-31 05:39:10|198.91|196.81|198.91|196.81|198.99|196.89|198.91|196.81|11
1653975560000|2022-05-31 05:39:20|198.92|196.82|198.93|196.83|198.94|196.84|198.92|196.82|9
1653975570000|2022-05-31 05:39:30|198.97|196.87|198.96|196.86|198.98|196.88|198.95|196.85|8
1653975580000|2022-05-31 05:39:40|198.95|196.85|198.96|196.86|198.97|196.87|198.95|196.85|7
1653975590000|2022-05-31 05:39:50|198.97|196.87|198.96|196.86|198.97|196.87|198.96|196.86|4
1653975600000|2022-05-31 05:40:00|198.97|196.87|199.04|196.94|199.06|196.96|198.97|196.87|9
1653975610000|2022-05-31 05:40:10|199.05|196.95|199.05|196.95|199.07|196.97|199.04|196.94|10
1653975620000|2022-05-31 05:40:20|199.06|196.96|199.07|196.97|199.07|196.97|199.05|196.95|5
1653975630000|2022-05-31 05:40:30|199.08|196.98|199.01|196.91|199.11|197.01|199.01|196.91|9
1653975640000|2022-05-31 05:40:40|199.02|196.92|198.97|196.87|199.04|196.94|198.96|196.86|17
1653975650000|2022-05-31 05:40:50|198.99|196.89|198.96|196.86|199.03|196.93|198.96|196.86|13
1653975660000|2022-05-31 05:41:00|198.99|196.89|199|196.9|199.2|197.1|198.99|196.89|16
1653975670000|2022-05-31 05:41:10|199.01|196.91|199.17|197.07|199.2|197.1|198.99|196.89|21
1653975680000|2022-05-31 05:41:20|199.18|197.08|199.2|197.1|199.21|197.11|199.17|197.07|8
1653975690000|2022-05-31 05:41:30|199.19|197.09|199.06|196.96|199.22|197.12|199.06|196.96|17
1653975700000|2022-05-31 05:41:40|199.01|196.91|199.21|197.11|199.23|197.13|199|196.9|19
1653975710000|2022-05-31 05:41:50|199.2|197.1|199.19|197.09|199.23|197.13|199.12|197.02|19
1653975720000|2022-05-31 05:42:00|199.2|197.1|199.19|197.09|199.22|197.12|199.16|197.06|16
1653975730000|2022-05-31 05:42:10|199.2|197.1|199.51|197.41|199.52|197.42|199.2|197.1|9
1653975740000|2022-05-31 05:42:20|199.5|197.4|199.56|197.46|199.56|197.46|199.49|197.39|11
1653975750000|2022-05-31 05:42:30|199.57|197.47|199.58|197.48|199.59|197.49|199.54|197.44|14
1653975760000|2022-05-31 05:42:40|199.55|197.45|199.52|197.42|199.58|197.48|199.51|197.41|11
1653975770000|2022-05-31 05:42:50|199.51|197.41|199.51|197.41|199.52|197.42|199.5|197.4|5
1653975780000|2022-05-31 05:43:00|199.5|197.4|200.61|198.51|200.61|198.51|199.44|197.34|16
1653975790000|2022-05-31 05:43:10|200.62|198.52|201.44|199.34|201.44|199.34|200.48|198.38|34
1653975800000|2022-05-31 05:43:20|201.49|199.39|201.31|199.21|201.52|199.42|201.25|199.15|20
1653975810000|2022-05-31 05:43:30|201.32|199.22|201.54|199.44|201.54|199.44|201.26|199.16|21
1653975820000|2022-05-31 05:43:40|201.7|199.6|202.15|200.05|202.15|200.05|201.7|199.6|28
1653975830000|2022-05-31 05:43:50|202.16|200.06|201.71|199.61|202.17|200.07|201.71|199.61|22
1653975840000|2022-05-31 05:44:00|201.66|199.56|201.74|199.64|201.92|199.82|201.65|199.55|32
1653975850000|2022-05-31 05:44:10|201.76|199.66|201.88|199.78|201.9|199.8|201.72|199.62|21
1653975860000|2022-05-31 05:44:20|201.89|199.79|201.62|199.52|201.93|199.83|201.6|199.5|17
1653975870000|2022-05-31 05:44:30|201.61|199.51|200.79|198.69|201.64|199.54|200.79|198.69|20
1653975880000|2022-05-31 05:44:40|200.97|198.87|201.03|198.93|201.23|199.13|200.86|198.76|27
1653975890000|2022-05-31 05:44:50|201.04|198.94|200.78|198.68|201.06|198.96|200.78|198.68|22
1653975900000|2022-05-31 05:45:00|200.82|198.72|200.69|198.59|200.87|198.77|200.65|198.55|21
1653975910000|2022-05-31 05:45:10|200.76|198.66|200.68|198.58|200.76|198.66|200.65|198.55|15
1653975920000|2022-05-31 05:45:20|200.69|198.59|200.33|198.23|200.71|198.61|200.32|198.22|19
1653975930000|2022-05-31 05:45:30|200.31|198.21|200.29|198.19|200.43|198.33|200.29|198.19|20
1653975940000|2022-05-31 05:45:40|200.27|198.17|200.07|197.97|200.3|198.2|200.07|197.97|10
1653975950000|2022-05-31 05:45:50|200.11|198.01|200.25|198.15|200.28|198.18|200.11|198.01|12
1653975960000|2022-05-31 05:46:00|200.26|198.16|200.34|198.24|200.42|198.32|200.25|198.15|19
1653975970000|2022-05-31 05:46:10|200.32|198.22|200.4|198.3|200.42|198.32|200.32|198.22|13
1653975980000|2022-05-31 05:46:20|200.39|198.29|200.37|198.27|200.43|198.33|200.36|198.26|16
1653975990000|2022-05-31 05:46:30|200.38|198.28|200.28|198.18|200.38|198.28|200.28|198.18|8
1653976000000|2022-05-31 05:46:40|200.3|198.2|200.25|198.15|200.33|198.23|200.25|198.15|13
1653976010000|2022-05-31 05:46:50|200.27|198.17|200.33|198.23|200.33|198.23|200.25|198.15|12
1653976020000|2022-05-31 05:47:00|200.32|198.22|200.38|198.28|200.39|198.29|200.3|198.2|14
1653976030000|2022-05-31 05:47:10|200.4|198.3|200.38|198.28|200.4|198.3|200.35|198.25|6
1653976040000|2022-05-31 05:47:20|200.43|198.33|200.37|198.27|200.44|198.34|200.37|198.27|12
1653976050000|2022-05-31 05:47:30|200.38|198.28|200.52|198.42|200.53|198.43|200.38|198.28|12
1653976060000|2022-05-31 05:47:40|200.51|198.41|200.45|198.35|200.51|198.41|200.45|198.35|9
1653976070000|2022-05-31 05:47:50|200.47|198.37|200.58|198.48|200.64|198.54|200.46|198.36|18
1653976080000|2022-05-31 05:48:00|200.6|198.5|200.53|198.43|200.6|198.5|200.49|198.39|20
1653976090000|2022-05-31 05:48:10|200.52|198.42|200.53|198.43|200.6|198.5|200.51|198.41|17
1653976100000|2022-05-31 05:48:20|200.54|198.44|200.5|198.4|200.55|198.45|200.49|198.39|8
1653976110000|2022-05-31 05:48:30|200.49|198.39|200.5|198.4|200.56|198.46|200.48|198.38|14
1653976120000|2022-05-31 05:48:40|200.49|198.39|200.48|198.38|200.53|198.43|200.48|198.38|10
1653976130000|2022-05-31 05:48:50|200.47|198.37|200.46|198.36|200.47|198.37|200.45|198.35|4
1653976140000|2022-05-31 05:49:00|200.44|198.34|200.37|198.27|200.44|198.34|200.27|198.17|11
1653976150000|2022-05-31 05:49:10|200.38|198.28|200.38|198.28|200.41|198.31|200.35|198.25|15
1653976160000|2022-05-31 05:49:20|200.39|198.29|200.39|198.29|200.4|198.3|200.38|198.28|7
1653976170000|2022-05-31 05:49:30|200.38|198.28|200.3|198.2|200.41|198.31|200.3|198.2|10
1653976180000|2022-05-31 05:49:40|200.31|198.21|200.28|198.18|200.31|198.21|200.27|198.17|6
1653976190000|2022-05-31 05:49:50|200.27|198.17|200.28|198.18|200.28|198.18|200.26|198.16|4
1653976200000|2022-05-31 05:50:00|200.27|198.17|200.28|198.18|200.29|198.19|200.27|198.17|6
1653976210000|2022-05-31 05:50:10|200.29|198.19|200.27|198.17|200.29|198.19|200.27|198.17|5
1653976220000|2022-05-31 05:50:20|200.28|198.18|200.4|198.3|200.4|198.3|200.28|198.18|5
1653976230000|2022-05-31 05:50:30|200.41|198.31|200.43|198.33|200.45|198.35|200.41|198.31|7
1653976240000|2022-05-31 05:50:40|200.44|198.34|200.45|198.35|200.46|198.36|200.39|198.29|20
1653976250000|2022-05-31 05:50:50|200.44|198.34|200.38|198.28|200.44|198.34|200.31|198.21|15
1653976260000|2022-05-31 05:51:00|200.36|198.26|200.32|198.22|200.36|198.26|200.31|198.21|12
1653976270000|2022-05-31 05:51:10|200.31|198.21|200.32|198.22|200.32|198.22|200.29|198.19|11
1653976280000|2022-05-31 05:51:20|200.31|198.21|200.21|198.11|200.31|198.21|200.21|198.11|8
1653976290000|2022-05-31 05:51:30|200.2|198.1|200.13|198.03|200.2|198.1|200.12|198.02|7
1653976300000|2022-05-31 05:51:40|200.12|198.02|200.13|198.03|200.19|198.09|200.12|198.02|15
1653976310000|2022-05-31 05:51:50|200.14|198.04|200.13|198.03|200.16|198.06|200.13|198.03|10
1653976320000|2022-05-31 05:52:00|200.14|198.04|200.12|198.02|200.22|198.12|200.11|198.01|15
1653976330000|2022-05-31 05:52:10|200.13|198.03|200.1|198|200.15|198.05|200.08|197.98|9
1653976340000|2022-05-31 05:52:20|200.09|197.99|199.92|197.82|200.09|197.99|199.88|197.78|22
1653976350000|2022-05-31 05:52:30|199.93|197.83|199.8|197.7|199.94|197.84|199.8|197.7|20
1653976360000|2022-05-31 05:52:40|199.81|197.71|199.8|197.7|199.82|197.72|199.72|197.62|21
1653976370000|2022-05-31 05:52:50|199.81|197.71|199.81|197.71|199.82|197.72|199.79|197.69|9
1653976380000|2022-05-31 05:53:00|199.8|197.7|199.75|197.65|199.8|197.7|199.75|197.65|3
1653976390000|2022-05-31 05:53:10|199.76|197.66|199.83|197.73|199.88|197.78|199.66|197.56|19
1653976400000|2022-05-31 05:53:20|199.81|197.71|199.92|197.82|199.95|197.85|199.72|197.62|15
1653976410000|2022-05-31 05:53:30|199.93|197.83|199.97|197.87|199.98|197.88|199.89|197.79|9
1653976420000|2022-05-31 05:53:40|199.99|197.89|200.1|198|200.16|198.06|199.99|197.89|10
1653976430000|2022-05-31 05:53:50|200.12|198.02|200.14|198.04|200.14|198.04|200.09|197.99|9
1653976440000|2022-05-31 05:54:00|200.13|198.03|200.03|197.93|200.14|198.04|200.02|197.92|16
1653976450000|2022-05-31 05:54:10|200.02|197.92|200.03|197.93|200.03|197.93|199.99|197.89|9
1653976460000|2022-05-31 05:54:20|200|197.9|199.77|197.67|200|197.9|199.77|197.67|13
1653976470000|2022-05-31 05:54:30|199.78|197.68|199.79|197.69|199.8|197.7|199.76|197.66|10
1653976480000|2022-05-31 05:54:40|199.8|197.7|199.7|197.6|199.81|197.71|199.67|197.57|14
1653976490000|2022-05-31 05:54:50|199.69|197.59|199.68|197.58|199.69|197.59|199.67|197.57|4
1653976500000|2022-05-31 05:55:00|199.69|197.59|199.71|197.61|199.71|197.61|199.66|197.56|6
1653976510000|2022-05-31 05:55:10|199.7|197.6|199.91|197.81|199.94|197.84|199.69|197.59|19
1653976520000|2022-05-31 05:55:20|199.92|197.82|199.2|197.1|199.92|197.82|198.96|196.86|18
1653976530000|2022-05-31 05:55:30|199.23|197.13|199.22|197.12|199.28|197.18|199.19|197.09|17
1653976540000|2022-05-31 05:55:40|199.21|197.11|199.13|197.03|199.26|197.16|199.12|197.02|15
1653976550000|2022-05-31 05:55:50|199.14|197.04|199.22|197.12|199.24|197.14|199.12|197.02|13
1653976560000|2022-05-31 05:56:00|199.23|197.13|199.14|197.04|199.25|197.15|199.14|197.04|16
1653976570000|2022-05-31 05:56:10|199.12|197.02|199.11|197.01|199.16|197.06|199.11|197.01|14
1653976580000|2022-05-31 05:56:20|199.14|197.04|199.03|196.93|199.14|197.04|199.03|196.93|5
1653976590000|2022-05-31 05:56:30|199.04|196.94|199.14|197.04|199.15|197.05|199.04|196.94|6
1653976600000|2022-05-31 05:56:40|199.15|197.05|199.13|197.03|199.16|197.06|199.13|197.03|4
1653976610000|2022-05-31 05:56:50|199.12|197.02|199.1|197|199.12|197.02|199.09|196.99|6
1653976620000|2022-05-31 05:57:00|199.11|197.01|199.13|197.03|199.15|197.05|199.07|196.97|15
1653976630000|2022-05-31 05:57:10|199.12|197.02|199.09|196.99|199.15|197.05|199.09|196.99|15
1653976640000|2022-05-31 05:57:20|199.07|196.97|199.09|196.99|199.09|196.99|199.07|196.97|3
1653976650000|2022-05-31 05:57:30|199.08|196.98|199.06|196.96|199.08|196.98|199.04|196.94|6
1653976660000|2022-05-31 05:57:40|199.07|196.97|199.05|196.95|199.08|196.98|199.05|196.95|7
1653976670000|2022-05-31 05:57:50|199.06|196.96|199.01|196.91|199.06|196.96|198.98|196.88|11
1653976680000|2022-05-31 05:58:00|198.99|196.89|198.98|196.88|199.01|196.91|198.96|196.86|7
1653976690000|2022-05-31 05:58:10|198.99|196.89|198.89|196.79|199.02|196.92|198.87|196.77|13
1653976700000|2022-05-31 05:58:20|198.88|196.78|198.88|196.78|198.88|196.78|198.88|196.78|1
1653976710000|2022-05-31 05:58:30|198.89|196.79|198.91|196.81|198.91|196.81|198.88|196.78|5
1653976720000|2022-05-31 05:58:40|198.92|196.82|198.91|196.81|198.92|196.82|198.91|196.81|4
1653976740000|2022-05-31 05:59:00|198.92|196.82|198.86|196.76|198.92|196.82|198.86|196.76|5
1653976750000|2022-05-31 05:59:10|198.85|196.75|198.84|196.74|198.87|196.77|198.84|196.74|6
1653976760000|2022-05-31 05:59:20|198.83|196.73|198.8|196.7|198.83|196.73|198.8|196.7|2
1653976770000|2022-05-31 05:59:30|198.85|196.75|198.85|196.75|198.86|196.76|198.85|196.75|5
1653976780000|2022-05-31 05:59:40|198.84|196.74|198.69|196.59|198.84|196.74|198.67|196.57|16
1653976790000|2022-05-31 05:59:50|198.68|196.58|198.69|196.59|198.69|196.59|198.68|196.58|2
1653976800000|2022-05-31 06:00:00|198.71|196.61|199.9|197.8|199.9|197.8|198.68|196.58|20
1653976810000|2022-05-31 06:00:10|199.89|197.79|199.26|197.16|199.89|197.79|199.14|197.04|25
1653976820000|2022-05-31 06:00:20|199.25|197.15|199.34|197.24|199.34|197.24|199.19|197.09|18
1653976830000|2022-05-31 06:00:30|199.33|197.23|199.3|197.2|199.37|197.27|199.3|197.2|18
1653976840000|2022-05-31 06:00:40|199.31|197.21|199.38|197.28|199.4|197.3|199.3|197.2|15
1653976850000|2022-05-31 06:00:50|199.37|197.27|199.47|197.37|199.48|197.38|199.35|197.25|13
1653976860000|2022-05-31 06:01:00|199.45|197.35|199.46|197.36|199.47|197.37|199.45|197.35|5
1653976870000|2022-05-31 06:01:10|199.47|197.37|199.46|197.36|199.47|197.37|199.44|197.34|3
1653976880000|2022-05-31 06:01:20|199.47|197.37|199.47|197.37|199.48|197.38|199.45|197.35|5
1653976890000|2022-05-31 06:01:30|199.46|197.36|199.47|197.37|199.47|197.37|199.44|197.34|5
1653976900000|2022-05-31 06:01:40|199.45|197.35|199.36|197.26|199.46|197.36|199.36|197.26|9
1653976910000|2022-05-31 06:01:50|199.38|197.28|199.39|197.29|199.4|197.3|199.37|197.27|7
1653976920000|2022-05-31 06:02:00|199.38|197.28|199.36|197.26|199.4|197.3|199.36|197.26|8
1653976930000|2022-05-31 06:02:10|199.35|197.25|199.28|197.18|199.35|197.25|199.26|197.16|7
1653976940000|2022-05-31 06:02:20|199.27|197.17|199.25|197.15|199.27|197.17|199.25|197.15|7
1653976950000|2022-05-31 06:02:30|199.23|197.13|198.84|196.74|199.23|197.13|198.79|196.69|17
1653976960000|2022-05-31 06:02:40|198.86|196.76|198.67|196.57|198.87|196.77|198.67|196.57|21
1653976970000|2022-05-31 06:02:50|198.66|196.56|198.69|196.59|198.78|196.68|198.59|196.49|20
1653976980000|2022-05-31 06:03:00|198.62|196.52|198.65|196.55|198.67|196.57|198.61|196.51|16
1653976990000|2022-05-31 06:03:10|198.64|196.54|198.56|196.46|198.66|196.56|198.55|196.45|22
1653977000000|2022-05-31 06:03:20|198.5|196.4|198.49|196.39|198.51|196.41|198.49|196.39|6
1653977010000|2022-05-31 06:03:30|198.48|196.38|198.43|196.33|198.48|196.38|198.4|196.3|8
1653977020000|2022-05-31 06:03:40|198.46|196.36|198.67|196.57|198.67|196.57|198.46|196.36|18
1653977030000|2022-05-31 06:03:50|198.65|196.55|198.78|196.68|198.78|196.68|198.61|196.51|16
1653977040000|2022-05-31 06:04:00|198.79|196.69|198.72|196.62|198.79|196.69|198.63|196.53|18
1653977050000|2022-05-31 06:04:10|198.71|196.61|198.73|196.63|198.73|196.63|198.71|196.61|5
1653977060000|2022-05-31 06:04:20|199.08|196.98|199.77|197.67|199.77|197.67|199.08|196.98|30
1653977070000|2022-05-31 06:04:30|199.93|197.83|200.7|198.6|200.7|198.6|199.93|197.83|30
1653977080000|2022-05-31 06:04:40|200.71|198.61|201.02|198.92|201.05|198.95|200.59|198.49|31
1653977090000|2022-05-31 06:04:50|201.01|198.91|200.54|198.44|201.01|198.91|200.52|198.42|26
1653977100000|2022-05-31 06:05:00|200.55|198.45|199.77|197.67|200.57|198.47|199.2|197.1|34
1653977110000|2022-05-31 06:05:10|199.76|197.66|199.54|197.44|199.76|197.66|199.53|197.43|20
1653977120000|2022-05-31 06:05:20|199.63|197.53|199.52|197.42|199.63|197.53|199.52|197.42|13
1653977130000|2022-05-31 06:05:30|199.53|197.43|199.59|197.49|199.62|197.52|199.51|197.41|8
1653977140000|2022-05-31 06:05:40|199.58|197.48|199.67|197.57|199.7|197.6|199.58|197.48|15
1653977150000|2022-05-31 06:05:50|199.68|197.58|200.13|198.03|200.21|198.11|199.68|197.58|27
1653977160000|2022-05-31 06:06:00|200.14|198.04|200.24|198.14|200.24|198.14|200.14|198.04|23
1653977170000|2022-05-31 06:06:10|200.25|198.15|200.25|198.15|200.28|198.18|200.2|198.1|18
1653977180000|2022-05-31 06:06:20|200.23|198.13|200.73|198.63|200.73|198.63|200.16|198.06|22
1653977190000|2022-05-31 06:06:30|200.71|198.61|200.3|198.2|200.73|198.63|200.2|198.1|30
1653977200000|2022-05-31 06:06:40|200.28|198.18|200.57|198.47|200.59|198.49|200.28|198.18|14
1653977210000|2022-05-31 06:06:50|200.58|198.48|200.55|198.45|200.58|198.48|200.55|198.45|7
1653977220000|2022-05-31 06:07:00|200.56|198.46|200.55|198.45|200.56|198.46|200.52|198.42|13
1653977230000|2022-05-31 06:07:10|200.54|198.44|200.32|198.22|200.54|198.44|200.31|198.21|17
1653977240000|2022-05-31 06:07:20|200.31|198.21|200.25|198.15|200.33|198.23|200.24|198.14|14
1653977250000|2022-05-31 06:07:30|200.24|198.14|200.25|198.15|200.25|198.15|200.23|198.13|6
1653977260000|2022-05-31 06:07:40|200.24|198.14|200.22|198.12|200.24|198.14|200.22|198.12|3
1653977270000|2022-05-31 06:07:50|200.23|198.13|200.21|198.11|200.24|198.14|200.21|198.11|7
1653977280000|2022-05-31 06:08:00|200.2|198.1|199.6|197.5|200.2|198.1|199.51|197.41|19
1653977290000|2022-05-31 06:08:10|199.59|197.49|199.95|197.85|199.95|197.85|199.58|197.48|20
1653977300000|2022-05-31 06:08:20|200.37|198.27|201.39|199.29|201.39|199.29|200.37|198.27|34
1653977310000|2022-05-31 06:08:30|201.38|199.28|200.54|198.44|201.38|199.28|200.52|198.42|14
1653977320000|2022-05-31 06:08:40|200.51|198.41|200.44|198.34|200.51|198.41|200.13|198.03|34
1653977330000|2022-05-31 06:08:50|200.42|198.32|200.1|198|200.43|198.33|200.09|197.99|23
1653977340000|2022-05-31 06:09:00|200.09|197.99|199.7|197.6|200.32|198.22|199.61|197.51|28
1653977350000|2022-05-31 06:09:10|199.71|197.61|199.77|197.67|199.79|197.69|199.59|197.49|22
1653977360000|2022-05-31 06:09:20|199.75|197.65|199.67|197.57|199.75|197.65|199.64|197.54|15
1653977370000|2022-05-31 06:09:30|199.65|197.55|200.62|198.52|200.62|198.52|199.63|197.53|17
1653977380000|2022-05-31 06:09:40|200.58|198.48|200.76|198.66|200.78|198.68|200.58|198.48|27
1653977390000|2022-05-31 06:09:50|200.77|198.67|199.63|197.53|200.78|198.68|199.61|197.51|31
1653977400000|2022-05-31 06:10:00|199.56|197.46|199.5|197.4|199.63|197.53|199.47|197.37|21
1653977410000|2022-05-31 06:10:10|199.48|197.38|199.5|197.4|199.57|197.47|199.48|197.38|15
1653977420000|2022-05-31 06:10:20|199.49|197.39|200.21|198.11|200.39|198.29|199.47|197.37|19
1653977430000|2022-05-31 06:10:30|200.22|198.12|199.66|197.56|200.27|198.17|199.49|197.39|25
1653977440000|2022-05-31 06:10:40|199.65|197.55|199.65|197.55|199.67|197.57|199.56|197.46|15
1653977450000|2022-05-31 06:10:50|199.61|197.51|199.62|197.52|199.65|197.55|199.61|197.51|17
1653977460000|2022-05-31 06:11:00|199.59|197.49|200.08|197.98|200.08|197.98|199.56|197.46|21
1653977470000|2022-05-31 06:11:10|200.11|198.01|199.54|197.44|200.34|198.24|199.46|197.36|29
1653977480000|2022-05-31 06:11:20|199.56|197.46|199.7|197.6|199.86|197.76|199.56|197.46|23
1653977490000|2022-05-31 06:11:30|199.69|197.59|199.6|197.5|199.7|197.6|199.6|197.5|20
1653977500000|2022-05-31 06:11:40|199.59|197.49|199.61|197.51|199.8|197.7|199.53|197.43|22
1653977510000|2022-05-31 06:11:50|199.62|197.52|199.7|197.6|199.72|197.62|199.61|197.51|14
1653977520000|2022-05-31 06:12:00|199.71|197.61|199.68|197.58|199.72|197.62|199.62|197.52|13
1653977530000|2022-05-31 06:12:10|199.67|197.57|199.62|197.52|199.69|197.59|199.62|197.52|11
1653977540000|2022-05-31 06:12:20|199.64|197.54|199.6|197.5|199.64|197.54|199.57|197.47|6
1653977550000|2022-05-31 06:12:30|199.63|197.53|199.62|197.52|199.63|197.53|199.59|197.49|8
1653977560000|2022-05-31 06:12:40|199.6|197.5|199.63|197.53|199.63|197.53|199.59|197.49|6
1653977570000|2022-05-31 06:12:50|199.64|197.54|199.58|197.48|199.64|197.54|199.58|197.48|10
1653977580000|2022-05-31 06:13:00|199.57|197.47|199.56|197.46|199.57|197.47|199.56|197.46|4
1653977590000|2022-05-31 06:13:10|199.5|197.4|199.42|197.32|199.5|197.4|199.42|197.32|7
1653977600000|2022-05-31 06:13:20|199.41|197.31|199.41|197.31|199.41|197.31|199.34|197.24|8
1653977610000|2022-05-31 06:13:30|199.42|197.32|199.5|197.4|199.5|197.4|199.42|197.32|13
1653977620000|2022-05-31 06:13:40|199.49|197.39|199.46|197.36|199.5|197.4|199.46|197.36|8
1653977630000|2022-05-31 06:13:50|199.47|197.37|200.29|198.19|200.36|198.26|199.47|197.37|23
1653977640000|2022-05-31 06:14:00|200.28|198.18|200.32|198.22|200.37|198.27|200.27|198.17|15
1653977650000|2022-05-31 06:14:10|200.31|198.21|199.9|197.8|200.31|198.21|199.78|197.68|25
1653977660000|2022-05-31 06:14:20|199.93|197.83|199.91|197.81|199.94|197.84|199.9|197.8|15
1653977670000|2022-05-31 06:14:30|199.86|197.76|199.85|197.75|199.87|197.77|199.81|197.71|16
1653977680000|2022-05-31 06:14:40|199.86|197.76|199.96|197.86|200.06|197.96|199.82|197.72|21
1653977690000|2022-05-31 06:14:50|199.99|197.89|199.98|197.88|200.15|198.05|199.98|197.88|24
1653977700000|2022-05-31 06:15:00|200|197.9|200|197.9|200.02|197.92|199.86|197.76|24
1653977710000|2022-05-31 06:15:10|199.99|197.89|199.92|197.82|200.06|197.96|199.92|197.82|16
1653977720000|2022-05-31 06:15:20|199.96|197.86|199.99|197.89|200|197.9|199.91|197.81|15
1653977730000|2022-05-31 06:15:30|199.98|197.88|200.01|197.91|200.03|197.93|199.98|197.88|17
1653977740000|2022-05-31 06:15:40|200|197.9|199.74|197.64|200|197.9|199.66|197.56|23
1653977750000|2022-05-31 06:15:50|199.75|197.65|199.76|197.66|199.82|197.72|199.74|197.64|19
1653977760000|2022-05-31 06:16:00|199.79|197.69|199.76|197.66|199.79|197.69|199.75|197.65|15
1653977770000|2022-05-31 06:16:10|199.69|197.59|199.58|197.48|199.69|197.59|199.58|197.48|5
1653977780000|2022-05-31 06:16:20|199.57|197.47|199.28|197.18|199.57|197.47|199.28|197.18|19
1653977790000|2022-05-31 06:16:30|199.27|197.17|199.37|197.27|199.37|197.27|199.2|197.1|10
1653977800000|2022-05-31 06:16:40|199.34|197.24|199.27|197.17|199.34|197.24|199.18|197.08|17
1653977810000|2022-05-31 06:16:50|199.24|197.14|199.13|197.03|199.26|197.16|199.13|197.03|18
1653977820000|2022-05-31 06:17:00|199.15|197.05|199.08|196.98|199.18|197.08|199.06|196.96|13
1653977830000|2022-05-31 06:17:10|199.07|196.97|198.89|196.79|199.07|196.97|198.89|196.79|21
1653977840000|2022-05-31 06:17:20|198.82|196.72|198.82|196.72|198.82|196.72|198.77|196.67|9
1653977850000|2022-05-31 06:17:30|198.81|196.71|198.83|196.73|198.83|196.73|198.78|196.68|15
1653977860000|2022-05-31 06:17:40|198.82|196.72|198.77|196.67|198.89|196.79|198.77|196.67|17
1653977870000|2022-05-31 06:17:50|198.78|196.68|198.66|196.56|198.8|196.7|198.66|196.56|16
1653977880000|2022-05-31 06:18:00|198.65|196.55|198.72|196.62|198.74|196.64|198.6|196.5|14
1653977890000|2022-05-31 06:18:10|198.73|196.63|198.79|196.69|198.87|196.77|198.73|196.63|17
1653977900000|2022-05-31 06:18:20|198.8|196.7|198.73|196.63|198.8|196.7|198.73|196.63|15
1653977910000|2022-05-31 06:18:30|198.74|196.64|198.75|196.65|198.76|196.66|198.72|196.62|10
1653977920000|2022-05-31 06:18:40|198.74|196.64|198.71|196.61|198.75|196.65|198.71|196.61|7
1653977930000|2022-05-31 06:18:50|198.7|196.6|198.35|196.25|198.7|196.6|198.22|196.12|28
1653977940000|2022-05-31 06:19:00|198.36|196.26|198.36|196.26|198.36|196.26|198.13|196.03|16
1653977950000|2022-05-31 06:19:10|198.3|196.2|198.28|196.18|198.43|196.33|198.27|196.17|19
1653977960000|2022-05-31 06:19:20|198.27|196.17|198.12|196.02|198.28|196.18|198.12|196.02|15
1653977970000|2022-05-31 06:19:30|198.11|196.01|198.07|195.97|198.12|196.02|198.06|195.96|15
1653977980000|2022-05-31 06:19:40|198.1|196|198.12|196.02|198.12|196.02|198.07|195.97|12
1653977990000|2022-05-31 06:19:50|198.21|196.11|198.21|196.11|198.22|196.12|198.2|196.1|6
1653978000000|2022-05-31 06:20:00|198.22|196.12|198.07|195.97|198.22|196.12|198.07|195.97|18
1653978010000|2022-05-31 06:20:10|198.06|195.96|198.04|195.94|198.07|195.97|198.03|195.93|11
1653978020000|2022-05-31 06:20:20|198.07|195.97|198.05|195.95|198.09|195.99|198.05|195.95|10
1653978030000|2022-05-31 06:20:30|198.04|195.94|198.05|195.95|198.08|195.98|198.02|195.92|16
1653978040000|2022-05-31 06:20:40|198.06|195.96|198.08|195.98|198.09|195.99|198.06|195.96|8
1653978050000|2022-05-31 06:20:50|198.09|195.99|198.09|195.99|198.16|196.06|198.08|195.98|10
1653978060000|2022-05-31 06:21:00|198.07|195.97|198.14|196.04|198.18|196.08|198.07|195.97|21
1653978070000|2022-05-31 06:21:10|198.15|196.05|198.09|195.99|198.15|196.05|198.07|195.97|17
1653978080000|2022-05-31 06:21:20|198.1|196|198.17|196.07|198.19|196.09|198.1|196|10
1653978090000|2022-05-31 06:21:30|198.14|196.04|198.09|195.99|198.16|196.06|198.09|195.99|11
1653978100000|2022-05-31 06:21:40|198.06|195.96|198.07|195.97|198.08|195.98|198.03|195.93|17
1653978110000|2022-05-31 06:21:50|198.06|195.96|198.06|195.96|198.09|195.99|198.04|195.94|13
1653978120000|2022-05-31 06:22:00|198.08|195.98|198.11|196.01|198.11|196.01|198.04|195.94|16
1653978130000|2022-05-31 06:22:10|198.13|196.03|198.11|196.01|198.13|196.03|198.1|196|9
1653978140000|2022-05-31 06:22:20|198.12|196.02|198.09|195.99|198.12|196.02|198.09|195.99|4
1653978150000|2022-05-31 06:22:30|198.1|196|198.11|196.01|198.11|196.01|198.07|195.97|12
1653978160000|2022-05-31 06:22:40|198.08|195.98|198.15|196.05|198.19|196.09|198.03|195.93|13
1653978170000|2022-05-31 06:22:50|198.16|196.06|198.17|196.07|198.18|196.08|198.16|196.06|7
1653978180000|2022-05-31 06:23:00|198.18|196.08|198.06|195.96|198.2|196.1|198.04|195.94|12
1653978190000|2022-05-31 06:23:10|198.07|195.97|197.99|195.89|198.07|195.97|197.99|195.89|4
1653978200000|2022-05-31 06:23:20|197.98|195.88|198.01|195.91|198.05|195.95|197.97|195.87|9
1653978210000|2022-05-31 06:23:30|198|195.9|198.23|196.13|198.28|196.18|197.99|195.89|20
1653978220000|2022-05-31 06:23:40|198.24|196.14|198.27|196.17|198.27|196.17|198.24|196.14|6
1653978230000|2022-05-31 06:23:50|198.26|196.16|198.27|196.17|198.27|196.17|198.24|196.14|6
1653978240000|2022-05-31 06:24:00|198.26|196.16|198.24|196.14|198.29|196.19|198.23|196.13|9
1653978250000|2022-05-31 06:24:10|198.25|196.15|198.24|196.14|198.25|196.15|198.23|196.13|6
1653978260000|2022-05-31 06:24:20|198.23|196.13|198.23|196.13|198.24|196.14|198.23|196.13|3
1653978270000|2022-05-31 06:24:30|198.22|196.12|198.25|196.15|198.25|196.15|198.22|196.12|6
1653978280000|2022-05-31 06:24:40|198.24|196.14|198.29|196.19|198.31|196.21|198.24|196.14|11
1653978290000|2022-05-31 06:24:50|198.3|196.2|199.85|197.75|199.85|197.75|198.3|196.2|28
1653978300000|2022-05-31 06:25:00|199.8|197.7|199.03|196.93|200.07|197.97|198.89|196.79|37
1653978310000|2022-05-31 06:25:10|198.83|196.73|199.83|197.73|199.83|197.73|198.78|196.68|34
1653978320000|2022-05-31 06:25:20|199.81|197.71|199.88|197.78|199.97|197.87|199.62|197.52|33
1653978330000|2022-05-31 06:25:30|199.91|197.81|200.01|197.91|200.01|197.91|199.9|197.8|18
1653978340000|2022-05-31 06:25:40|200.04|197.94|200.02|197.92|200.05|197.95|200|197.9|19
1653978350000|2022-05-31 06:25:50|200|197.9|199.11|197.01|200.02|197.92|198.78|196.68|28
1653978360000|2022-05-31 06:26:00|199.17|197.07|199.49|197.39|199.49|197.39|199.17|197.07|20
1653978370000|2022-05-31 06:26:10|199.46|197.36|199.41|197.31|199.55|197.45|199.4|197.3|18
1653978380000|2022-05-31 06:26:20|199.43|197.33|199.48|197.38|199.49|197.39|199.43|197.33|15
1653978390000|2022-05-31 06:26:30|199.47|197.37|199.46|197.36|199.53|197.43|199.44|197.34|8
1653978400000|2022-05-31 06:26:40|199.45|197.35|199.38|197.28|199.45|197.35|199.38|197.28|8
1653978410000|2022-05-31 06:26:50|199.36|197.26|199.1|197|199.36|197.26|199.09|196.99|13
1653978420000|2022-05-31 06:27:00|199.13|197.03|199.38|197.28|199.42|197.32|199.12|197.02|23
1653978430000|2022-05-31 06:27:10|199.39|197.29|199.41|197.31|199.49|197.39|199.37|197.27|10
1653978440000|2022-05-31 06:27:20|199.39|197.29|199.39|197.29|199.39|197.29|199.37|197.27|7
1653978450000|2022-05-31 06:27:30|199.38|197.28|199.39|197.29|199.39|197.29|199.37|197.27|8
1653978460000|2022-05-31 06:27:40|199.4|197.3|199.38|197.28|199.4|197.3|199.36|197.26|7
1653978470000|2022-05-31 06:27:50|199.72|197.62|199.13|197.03|199.77|197.67|199.03|196.93|26
1653978480000|2022-05-31 06:28:00|199.12|197.02|198.99|196.89|199.13|197.03|198.99|196.89|16
1653978490000|2022-05-31 06:28:10|199|196.9|198.81|196.71|199|196.9|198.81|196.71|11
1653978500000|2022-05-31 06:28:20|198.87|196.77|198.85|196.75|198.87|196.77|198.83|196.73|13
1653978510000|2022-05-31 06:28:30|198.83|196.73|198.73|196.63|198.87|196.77|198.73|196.63|7
1653978520000|2022-05-31 06:28:40|198.74|196.64|198.77|196.67|198.78|196.68|198.73|196.63|19
1653978530000|2022-05-31 06:28:50|198.78|196.68|198.76|196.66|198.78|196.68|198.75|196.65|9
1653978540000|2022-05-31 06:29:00|198.75|196.65|198.75|196.65|198.76|196.66|198.75|196.65|3
1653978550000|2022-05-31 06:29:10|198.77|196.67|198.9|196.8|198.93|196.83|198.77|196.67|17
1653978560000|2022-05-31 06:29:20|198.91|196.81|198.94|196.84|198.94|196.84|198.91|196.81|5
1653978570000|2022-05-31 06:29:30|198.93|196.83|198.94|196.84|198.95|196.85|198.89|196.79|8
1653978580000|2022-05-31 06:29:40|198.93|196.83|198.99|196.89|199.01|196.91|198.93|196.83|10
1653978590000|2022-05-31 06:29:50|198.97|196.87|198.98|196.88|198.98|196.88|198.97|196.87|4
1653978600000|2022-05-31 06:30:00|198.96|196.86|199|196.9|199|196.9|198.9|196.8|13
1653978610000|2022-05-31 06:30:10|199.01|196.91|199|196.9|199.01|196.91|199|196.9|4
1653978620000|2022-05-31 06:30:20|199.01|196.91|199.02|196.92|199.03|196.93|199.01|196.91|10
1653978630000|2022-05-31 06:30:30|199.03|196.93|199.06|196.96|199.06|196.96|199.02|196.92|5
1653978640000|2022-05-31 06:30:40|199.04|196.94|199.06|196.96|199.06|196.96|199.01|196.91|11
1653978650000|2022-05-31 06:30:50|199.07|196.97|199.18|197.08|199.18|197.08|199.03|196.93|7
1653978660000|2022-05-31 06:31:00|199.19|197.09|199.24|197.14|199.25|197.15|199.18|197.08|8
1653978670000|2022-05-31 06:31:10|199.23|197.13|199.18|197.08|199.23|197.13|199.17|197.07|7
1653978680000|2022-05-31 06:31:20|199.19|197.09|199.19|197.09|199.2|197.1|199.18|197.08|5
1653978690000|2022-05-31 06:31:30|199.18|197.08|199.2|197.1|199.2|197.1|199.18|197.08|5
1653978700000|2022-05-31 06:31:40|199.19|197.09|199.15|197.05|199.19|197.09|199.14|197.04|7
1653978710000|2022-05-31 06:31:50|199.14|197.04|199.06|196.96|199.14|197.04|199.06|196.96|10
1653978720000|2022-05-31 06:32:00|199.05|196.95|199.06|196.96|199.06|196.96|199.05|196.95|2
1653978730000|2022-05-31 06:32:10|199.07|196.97|200.78|198.68|200.79|198.69|199.07|196.97|31
1653978740000|2022-05-31 06:32:20|200.83|198.73|200.06|197.96|200.85|198.75|199.77|197.67|33
1653978750000|2022-05-31 06:32:30|200.12|198.02|200.76|198.66|200.79|198.69|199.97|197.87|37
1653978760000|2022-05-31 06:32:40|200.7|198.6|200.22|198.12|200.72|198.62|199.77|197.67|33
1653978770000|2022-05-31 06:32:50|200.21|198.11|200.36|198.26|200.37|198.27|200.16|198.06|28
1653978780000|2022-05-31 06:33:00|200.35|198.25|200.3|198.2|200.53|198.43|200.28|198.18|25
1653978790000|2022-05-31 06:33:10|200.31|198.21|200.37|198.27|200.42|198.32|200.31|198.21|15
1653978800000|2022-05-31 06:33:20|200.36|198.26|200.35|198.25|200.47|198.37|200.34|198.24|23
1653978810000|2022-05-31 06:33:30|200.34|198.24|200.13|198.03|200.34|198.24|200.04|197.94|19
1653978820000|2022-05-31 06:33:40|200.11|198.01|200.07|197.97|200.12|198.02|200.06|197.96|12
1653978830000|2022-05-31 06:33:50|200.08|197.98|199.88|197.78|200.08|197.98|199.72|197.62|9
1653978840000|2022-05-31 06:34:00|199.9|197.8|199.91|197.81|199.92|197.82|199.88|197.78|7
1653978850000|2022-05-31 06:34:10|199.92|197.82|199.94|197.84|200.02|197.92|199.9|197.8|12
1653978860000|2022-05-31 06:34:20|199.96|197.86|199.83|197.73|199.99|197.89|199.83|197.73|14
1653978870000|2022-05-31 06:34:30|199.82|197.72|199.69|197.59|199.84|197.74|199.69|197.59|15
1653978880000|2022-05-31 06:34:40|199.68|197.58|199.84|197.74|199.88|197.78|199.66|197.56|13
1653978890000|2022-05-31 06:34:50|199.83|197.73|199.76|197.66|199.83|197.73|199.76|197.66|7
1653978900000|2022-05-31 06:35:00|199.75|197.65|199.72|197.62|199.75|197.65|199.72|197.62|3
1653978910000|2022-05-31 06:35:10|199.73|197.63|199.63|197.53|199.73|197.63|199.62|197.52|18
1653978920000|2022-05-31 06:35:20|199.61|197.51|199.51|197.41|199.61|197.51|199.49|197.39|8
1653978930000|2022-05-31 06:35:30|199.65|197.55|199.71|197.61|199.73|197.63|199.61|197.51|19
1653978940000|2022-05-31 06:35:40|199.7|197.6|199.76|197.66|199.82|197.72|199.65|197.55|16
1653978950000|2022-05-31 06:35:50|199.75|197.65|199.52|197.42|199.76|197.66|199.48|197.38|21
1653978960000|2022-05-31 06:36:00|199.5|197.4|199.46|197.36|199.52|197.42|199.44|197.34|16
1653978970000|2022-05-31 06:36:10|199.45|197.35|199.34|197.24|199.45|197.35|199.32|197.22|14
1653978980000|2022-05-31 06:36:20|199.33|197.23|199.2|197.1|199.33|197.23|199.2|197.1|11
1653978990000|2022-05-31 06:36:30|199.21|197.11|199.12|197.02|199.22|197.12|199.12|197.02|14
1653979000000|2022-05-31 06:36:40|199.13|197.03|198.94|196.84|199.13|197.03|198.93|196.83|11
1653979010000|2022-05-31 06:36:50|198.92|196.82|198.69|196.59|198.92|196.82|198.63|196.53|16
1653979020000|2022-05-31 06:37:00|198.68|196.58|198.71|196.61|198.71|196.61|198.63|196.53|17
1653979030000|2022-05-31 06:37:10|198.7|196.6|198.64|196.54|198.7|196.6|198.62|196.52|14
1653979040000|2022-05-31 06:37:20|198.63|196.53|198.6|196.5|198.64|196.54|198.59|196.49|7
1653979050000|2022-05-31 06:37:30|198.61|196.51|198.6|196.5|198.61|196.51|198.59|196.49|4
1653979060000|2022-05-31 06:37:40|198.59|196.49|198.49|196.39|198.6|196.5|198.42|196.32|15
1653979070000|2022-05-31 06:37:50|198.46|196.36|198.41|196.31|198.46|196.36|198.31|196.21|14
1653979080000|2022-05-31 06:38:00|198.37|196.27|198.49|196.39|198.49|196.39|198.35|196.25|16
1653979090000|2022-05-31 06:38:10|198.47|196.37|198.29|196.19|198.48|196.38|198.29|196.19|12
1653979100000|2022-05-31 06:38:20|198.28|196.18|198.33|196.23|198.35|196.25|198.21|196.11|14
1653979110000|2022-05-31 06:38:30|198.34|196.24|198.09|195.99|198.34|196.24|198.08|195.98|20
1653979120000|2022-05-31 06:38:40|198.1|196|198.1|196|198.19|196.09|198.09|195.99|19
1653979130000|2022-05-31 06:38:50|198.11|196.01|198.04|195.94|198.11|196.01|198.04|195.94|8
1653979140000|2022-05-31 06:39:00|198.05|195.95|198|195.9|198.05|195.95|197.97|195.87|19
1653979150000|2022-05-31 06:39:10|198.04|195.94|197.81|195.71|198.06|195.96|197.7|195.6|20
1653979160000|2022-05-31 06:39:20|197.79|195.69|197.82|195.72|197.82|195.72|197.71|195.61|13
1653979170000|2022-05-31 06:39:30|197.78|195.68|197.71|195.61|197.78|195.68|197.7|195.6|15
1653979180000|2022-05-31 06:39:40|197.72|195.62|197.69|195.59|197.76|195.66|197.69|195.59|14
1653979190000|2022-05-31 06:39:50|197.68|195.58|197.88|195.78|197.92|195.82|197.67|195.57|21
1653979200000|2022-05-31 06:40:00|197.84|195.74|197.85|195.75|197.87|195.77|197.78|195.68|18
1653979210000|2022-05-31 06:40:10|197.88|195.78|197.83|195.73|197.97|195.87|197.8|195.7|22
1653979220000|2022-05-31 06:40:20|197.81|195.71|198.03|195.93|198.05|195.95|197.81|195.71|18
1653979230000|2022-05-31 06:40:30|198.02|195.92|198.16|196.06|198.2|196.1|197.98|195.88|23
1653979240000|2022-05-31 06:40:40|198.18|196.08|198.2|196.1|198.22|196.12|198.17|196.07|10
1653979250000|2022-05-31 06:40:50|198.19|196.09|198.13|196.03|198.19|196.09|198.09|195.99|11
1653979260000|2022-05-31 06:41:00|198.19|196.09|198.26|196.16|198.29|196.19|198.19|196.09|13
1653979270000|2022-05-31 06:41:10|198.25|196.15|197.69|195.59|198.25|196.15|197.69|195.59|16
1653979280000|2022-05-31 06:41:20|197.72|195.62|197.95|195.85|197.95|195.85|197.7|195.6|24
1653979290000|2022-05-31 06:41:30|197.99|195.89|198.34|196.24|198.39|196.29|197.94|195.84|26
1653979300000|2022-05-31 06:41:40|198.35|196.25|198.54|196.44|198.66|196.56|198.35|196.25|23
1653979310000|2022-05-31 06:41:50|198.55|196.45|198.37|196.27|198.55|196.45|198.26|196.16|23
1653979320000|2022-05-31 06:42:00|198.34|196.24|198.25|196.15|198.34|196.24|198.09|195.99|19
1653979330000|2022-05-31 06:42:10|198.22|196.12|198.16|196.06|198.24|196.14|198.15|196.05|24
1653979340000|2022-05-31 06:42:20|198.18|196.08|198.18|196.08|198.19|196.09|198.15|196.05|13
1653979350000|2022-05-31 06:42:30|198.19|196.09|198.37|196.27|198.37|196.27|198.18|196.08|15
1653979360000|2022-05-31 06:42:40|198.38|196.28|198.7|196.6|198.7|196.6|198.37|196.27|19
1653979370000|2022-05-31 06:42:50|198.71|196.61|198.67|196.57|198.73|196.63|198.39|196.29|28
1653979380000|2022-05-31 06:43:00|198.65|196.55|198.2|196.1|198.65|196.55|198.18|196.08|25
1653979390000|2022-05-31 06:43:10|198.19|196.09|198.53|196.43|198.58|196.48|198.18|196.08|25
1653979400000|2022-05-31 06:43:20|198.56|196.46|198.65|196.55|198.67|196.57|198.53|196.43|19
1653979410000|2022-05-31 06:43:30|198.67|196.57|198.73|196.63|198.74|196.64|198.66|196.56|23
1653979420000|2022-05-31 06:43:40|198.72|196.62|198.7|196.6|198.73|196.63|198.67|196.57|12
1653979430000|2022-05-31 06:43:50|198.68|196.58|198.7|196.6|198.7|196.6|198.67|196.57|8
1653979440000|2022-05-31 06:44:00|198.69|196.59|198.61|196.51|198.7|196.6|198.61|196.51|10
1653979450000|2022-05-31 06:44:10|198.62|196.52|198.57|196.47|198.64|196.54|198.57|196.47|17
1653979460000|2022-05-31 06:44:20|198.56|196.46|198.38|196.28|198.57|196.47|198.34|196.24|18
1653979470000|2022-05-31 06:44:30|198.39|196.29|198.38|196.28|198.39|196.29|198.38|196.28|4
1653979480000|2022-05-31 06:44:40|198.37|196.27|198.37|196.27|198.37|196.27|198.36|196.26|3
1653979490000|2022-05-31 06:44:50|198.38|196.28|198.38|196.28|198.38|196.28|198.38|196.28|1
1653979500000|2022-05-31 06:45:00|198.39|196.29|198.45|196.35|198.48|196.38|198.39|196.29|15
1653979510000|2022-05-31 06:45:10|198.48|196.38|198.49|196.39|198.51|196.41|198.47|196.37|16
1653979520000|2022-05-31 06:45:20|198.5|196.4|198.71|196.61|198.71|196.61|198.5|196.4|12
1653979530000|2022-05-31 06:45:30|198.7|196.6|198.53|196.43|198.7|196.6|198.53|196.43|17
1653979540000|2022-05-31 06:45:40|198.5|196.4|198.5|196.4|198.51|196.41|198.5|196.4|3
1653979550000|2022-05-31 06:45:50|198.54|196.44|198.55|196.45|198.55|196.45|198.53|196.43|10
1653979560000|2022-05-31 06:46:00|198.54|196.44|198.61|196.51|198.61|196.51|198.54|196.44|18
1653979570000|2022-05-31 06:46:10|198.6|196.5|198.62|196.52|198.62|196.52|198.58|196.48|15
1653979580000|2022-05-31 06:46:20|198.61|196.51|198.48|196.38|198.61|196.51|198.45|196.35|12
1653979590000|2022-05-31 06:46:30|198.47|196.37|198.48|196.38|198.49|196.39|198.47|196.37|8
1653979600000|2022-05-31 06:46:40|198.47|196.37|198.38|196.28|198.47|196.37|198.38|196.28|12
1653979610000|2022-05-31 06:46:50|198.39|196.29|198.41|196.31|198.44|196.34|198.39|196.29|8
1653979620000|2022-05-31 06:47:00|198.44|196.34|198.55|196.45|198.55|196.45|198.44|196.34|6
1653979630000|2022-05-31 06:47:10|198.54|196.44|198.41|196.31|198.54|196.44|198.41|196.31|13
1653979640000|2022-05-31 06:47:20|198.42|196.32|198.45|196.35|198.45|196.35|198.39|196.29|11
1653979650000|2022-05-31 06:47:30|198.46|196.36|198.43|196.33|198.46|196.36|198.43|196.33|2
1653979660000|2022-05-31 06:47:40|198.42|196.32|198.43|196.33|198.43|196.33|198.42|196.32|2
1653979670000|2022-05-31 06:47:50|198.42|196.32|198.46|196.36|198.49|196.39|198.42|196.32|11
1653979680000|2022-05-31 06:48:00|198.47|196.37|198.7|196.6|198.7|196.6|198.47|196.37|10
1653979690000|2022-05-31 06:48:10|198.69|196.59|198.6|196.5|198.69|196.59|198.58|196.48|11
1653979700000|2022-05-31 06:48:20|198.59|196.49|198.58|196.48|198.59|196.49|198.57|196.47|8
1653979710000|2022-05-31 06:48:30|198.59|196.49|197.81|195.71|198.61|196.51|197.81|195.71|26
1653979720000|2022-05-31 06:48:40|197.84|195.74|197.9|195.8|197.93|195.83|197.82|195.72|33
1653979730000|2022-05-31 06:48:50|197.91|195.81|197.94|195.84|197.97|195.87|197.89|195.79|23
1653979740000|2022-05-31 06:49:00|197.93|195.83|197.91|195.81|198.03|195.93|197.9|195.8|14
1653979750000|2022-05-31 06:49:10|197.94|195.84|197.95|195.85|197.97|195.87|197.94|195.84|14
1653979760000|2022-05-31 06:49:20|197.94|195.84|197.92|195.82|197.94|195.84|197.89|195.79|10
1653979770000|2022-05-31 06:49:30|197.78|195.68|197.76|195.66|197.8|195.7|197.74|195.64|12
1653979780000|2022-05-31 06:49:40|197.75|195.65|197.48|195.38|197.75|195.65|197.48|195.38|21
1653979790000|2022-05-31 06:49:50|197.51|195.41|197.81|195.71|197.84|195.74|197.48|195.38|21
1653979800000|2022-05-31 06:50:00|197.8|195.7|197.58|195.48|197.82|195.72|197.57|195.47|22
1653979810000|2022-05-31 06:50:10|197.59|195.49|197.67|195.57|197.71|195.61|197.57|195.47|23
1653979820000|2022-05-31 06:50:20|197.68|195.58|197.64|195.54|197.7|195.6|197.55|195.45|14
1653979830000|2022-05-31 06:50:30|197.63|195.53|197.75|195.65|197.75|195.65|197.54|195.44|17
1653979840000|2022-05-31 06:50:40|197.77|195.67|197.69|195.59|197.79|195.69|197.69|195.59|11
1653979850000|2022-05-31 06:50:50|197.67|195.57|197.74|195.64|197.75|195.65|197.67|195.57|14
1653979860000|2022-05-31 06:51:00|197.73|195.63|197.75|195.65|197.75|195.65|197.66|195.56|18
1653979870000|2022-05-31 06:51:10|197.76|195.66|198.23|196.13|198.24|196.14|197.76|195.66|19
1653979880000|2022-05-31 06:51:20|198.24|196.14|198.29|196.19|198.32|196.22|198.19|196.09|21
1653979890000|2022-05-31 06:51:30|198.28|196.18|198.31|196.21|198.31|196.21|198.25|196.15|12
1653979900000|2022-05-31 06:51:40|198.29|196.19|198.4|196.3|198.4|196.3|198.29|196.19|6
1653979910000|2022-05-31 06:51:50|198.39|196.29|198.26|196.16|198.39|196.29|198.24|196.14|12
1653979920000|2022-05-31 06:52:00|198.25|196.15|198.03|195.93|198.28|196.18|198.02|195.92|19
1653979930000|2022-05-31 06:52:10|198.02|195.92|198.14|196.04|198.15|196.05|198.01|195.91|13
1653979940000|2022-05-31 06:52:20|198.12|196.02|198.14|196.04|198.15|196.05|198.12|196.02|8
1653979950000|2022-05-31 06:52:30|198.15|196.05|198.09|195.99|198.15|196.05|198.09|195.99|9
1653979960000|2022-05-31 06:52:40|198.1|196|198.1|196|198.11|196.01|198.1|196|7
1653979970000|2022-05-31 06:52:50|198.06|195.96|198.02|195.92|198.06|195.96|197.95|195.85|16
1653979980000|2022-05-31 06:53:00|198|195.9|197.94|195.84|198|195.9|197.9|195.8|16
1653979990000|2022-05-31 06:53:10|197.91|195.81|197.86|195.76|197.91|195.81|197.86|195.76|6
1653980000000|2022-05-31 06:53:20|197.87|195.77|197.7|195.6|197.87|195.77|197.7|195.6|9
1653980010000|2022-05-31 06:53:30|197.71|195.61|197.9|195.8|197.9|195.8|197.71|195.61|10
1653980020000|2022-05-31 06:53:40|197.91|195.81|197.96|195.86|197.97|195.87|197.91|195.81|11
1653980030000|2022-05-31 06:53:50|198.01|195.91|197.96|195.86|198.02|195.92|197.96|195.86|12
1653980040000|2022-05-31 06:54:00|197.95|195.85|197.93|195.83|197.96|195.86|197.92|195.82|12
1653980050000|2022-05-31 06:54:10|197.95|195.85|197.93|195.83|197.95|195.85|197.93|195.83|5
1653980060000|2022-05-31 06:54:20|197.92|195.82|197.89|195.79|197.92|195.82|197.88|195.78|7
1653980070000|2022-05-31 06:54:30|197.91|195.81|197.9|195.8|197.91|195.81|197.9|195.8|4
1653980080000|2022-05-31 06:54:40|197.89|195.79|197.87|195.77|197.9|195.8|197.86|195.76|9
1653980090000|2022-05-31 06:54:50|197.86|195.76|197.76|195.66|197.86|195.76|197.71|195.61|18
1653980100000|2022-05-31 06:55:00|197.75|195.65|197.8|195.7|197.8|195.7|197.75|195.65|11
1653980110000|2022-05-31 06:55:10|197.82|195.72|198.05|195.95|198.07|195.97|197.82|195.72|18
1653980120000|2022-05-31 06:55:20|198.04|195.94|197.87|195.77|198.04|195.94|197.85|195.75|15
1653980130000|2022-05-31 06:55:30|197.86|195.76|197.85|195.75|197.91|195.81|197.83|195.73|9
1653980140000|2022-05-31 06:55:40|197.84|195.74|197.85|195.75|197.86|195.76|197.82|195.72|10
1653980150000|2022-05-31 06:55:50|197.84|195.74|197.86|195.76|197.86|195.76|197.82|195.72|6
1653980160000|2022-05-31 06:56:00|197.85|195.75|197.91|195.81|197.91|195.81|197.85|195.75|6
1653980170000|2022-05-31 06:56:10|197.9|195.8|197.86|195.76|197.9|195.8|197.83|195.73|11
1653980180000|2022-05-31 06:56:20|197.87|195.77|197.85|195.75|197.89|195.79|197.84|195.74|9
1653980190000|2022-05-31 06:56:30|197.83|195.73|197.91|195.81|197.91|195.81|197.8|195.7|16
1653980200000|2022-05-31 06:56:40|197.92|195.82|197.85|195.75|197.96|195.86|197.85|195.75|8
1653980210000|2022-05-31 06:56:50|197.86|195.76|197.85|195.75|197.88|195.78|197.83|195.73|12
1653980220000|2022-05-31 06:57:00|197.86|195.76|197.97|195.87|197.98|195.88|197.86|195.76|16
1653980230000|2022-05-31 06:57:10|197.98|195.88|198.15|196.05|198.23|196.13|197.98|195.88|19
1653980240000|2022-05-31 06:57:20|198.11|196.01|198.11|196.01|198.14|196.04|198.09|195.99|16
1653980250000|2022-05-31 06:57:30|198.13|196.03|198.13|196.03|198.15|196.05|198.13|196.03|7
1653980260000|2022-05-31 06:57:40|198.12|196.02|198.12|196.02|198.13|196.03|198.11|196.01|10
1653980270000|2022-05-31 06:57:50|198.13|196.03|198.13|196.03|198.13|196.03|198.13|196.03|1
1653980280000|2022-05-31 06:58:00|198.12|196.02|198.23|196.13|198.23|196.13|198.12|196.02|6
1653980290000|2022-05-31 06:58:10|198.24|196.14|198.23|196.13|198.24|196.14|198.22|196.12|6
1653980300000|2022-05-31 06:58:20|198.29|196.19|198.3|196.2|198.32|196.22|198.29|196.19|6
1653980310000|2022-05-31 06:58:30|198.29|196.19|198.29|196.19|198.29|196.19|198.28|196.18|3
1653980320000|2022-05-31 06:58:40|198.3|196.2|198.4|196.3|198.4|196.3|198.3|196.2|9
1653980330000|2022-05-31 06:58:50|198.37|196.27|198.38|196.28|198.4|196.3|198.37|196.27|5
1653980340000|2022-05-31 06:59:00|198.37|196.27|198.37|196.27|198.39|196.29|198.36|196.26|8
1653980350000|2022-05-31 06:59:10|198.38|196.28|198.41|196.31|198.41|196.31|198.37|196.27|3
1653980360000|2022-05-31 06:59:20|198.42|196.32|198.41|196.31|198.42|196.32|198.41|196.31|2
1653980370000|2022-05-31 06:59:30|198.39|196.29|198.43|196.33|198.43|196.33|198.39|196.29|9
1653980380000|2022-05-31 06:59:40|198.41|196.31|198.37|196.27|198.41|196.31|198.34|196.24|15
1653980390000|2022-05-31 06:59:50|198.39|196.29|198.41|196.31|198.41|196.31|198.36|196.26|6
1653980400000|2022-05-31 07:00:00|198.44|196.34|198.39|196.29|198.57|196.47|198.39|196.29|23
1653980410000|2022-05-31 07:00:10|198.38|196.28|198.31|196.21|198.38|196.28|198.22|196.12|12
1653980420000|2022-05-31 07:00:20|198.3|196.2|198.39|196.29|198.39|196.29|198.3|196.2|7
1653980430000|2022-05-31 07:00:30|198.4|196.3|198.42|196.32|198.42|196.32|198.4|196.3|3
1653980440000|2022-05-31 07:00:40|198.41|196.31|198.41|196.31|198.41|196.31|198.41|196.31|1
1653980450000|2022-05-31 07:00:50|198.42|196.32|198.42|196.32|198.43|196.33|198.42|196.32|3
1653980460000|2022-05-31 07:01:00|198.43|196.33|198.44|196.34|198.44|196.34|198.41|196.31|8
1653980470000|2022-05-31 07:01:10|198.42|196.32|198.48|196.38|198.48|196.38|198.41|196.31|7
1653980480000|2022-05-31 07:01:20|198.49|196.39|198.65|196.55|198.68|196.58|198.49|196.39|17
1653980490000|2022-05-31 07:01:30|198.69|196.59|198.62|196.52|198.74|196.64|198.62|196.52|21
1653980500000|2022-05-31 07:01:40|198.58|196.48|198.35|196.25|198.59|196.49|198.34|196.24|12
1653980510000|2022-05-31 07:01:50|198.34|196.24|198.27|196.17|198.35|196.25|198.27|196.17|14
1653980520000|2022-05-31 07:02:00|198.28|196.18|198.23|196.13|198.32|196.22|198.23|196.13|13
1653980530000|2022-05-31 07:02:10|198.25|196.15|198.21|196.11|198.26|196.16|198.21|196.11|8
1653980540000|2022-05-31 07:02:20|198.22|196.12|198.3|196.2|198.31|196.21|198.19|196.09|9
1653980550000|2022-05-31 07:02:30|198.31|196.21|198.34|196.24|198.34|196.24|198.31|196.21|4
1653980560000|2022-05-31 07:02:40|198.33|196.23|198.34|196.24|198.34|196.24|198.33|196.23|2
1653980570000|2022-05-31 07:02:50|198.33|196.23|198.14|196.04|198.34|196.24|198.14|196.04|12
1653980580000|2022-05-31 07:03:00|198.16|196.06|198.15|196.05|198.16|196.06|198.09|195.99|19
1653980590000|2022-05-31 07:03:10|198.14|196.04|198.09|195.99|198.15|196.05|198.09|195.99|8
1653980600000|2022-05-31 07:03:20|198.03|195.93|198.14|196.04|198.14|196.04|198.02|195.92|17
1653980610000|2022-05-31 07:03:30|198.15|196.05|198.13|196.03|198.15|196.05|198.1|196|7
1653980620000|2022-05-31 07:03:40|198.14|196.04|198.43|196.33|198.44|196.34|198.14|196.04|19
1653980630000|2022-05-31 07:03:50|198.44|196.34|198.35|196.25|198.44|196.34|198.34|196.24|9
1653980640000|2022-05-31 07:04:00|198.33|196.23|198.43|196.33|198.43|196.33|198.33|196.23|13
1653980650000|2022-05-31 07:04:10|198.42|196.32|198.25|196.15|198.43|196.33|198.24|196.14|10
1653980660000|2022-05-31 07:04:20|198.27|196.17|198.32|196.22|198.34|196.24|198.27|196.17|11
1653980670000|2022-05-31 07:04:30|198.35|196.25|198.39|196.29|198.4|196.3|198.33|196.23|10
1653980680000|2022-05-31 07:04:40|198.4|196.3|198.3|196.2|198.42|196.32|198.22|196.12|20
1653980690000|2022-05-31 07:04:50|198.29|196.19|198.26|196.16|198.31|196.21|198.26|196.16|11
1653980700000|2022-05-31 07:05:00|198.31|196.21|198.29|196.19|198.32|196.22|198.28|196.18|16
1653980710000|2022-05-31 07:05:10|198.28|196.18|198.28|196.18|198.29|196.19|198.25|196.15|8
1653980720000|2022-05-31 07:05:20|198.27|196.17|198.26|196.16|198.27|196.17|198.26|196.16|2
1653980730000|2022-05-31 07:05:30|198.27|196.17|198.28|196.18|198.33|196.23|198.22|196.12|17
1653980740000|2022-05-31 07:05:40|198.26|196.16|198.26|196.16|198.26|196.16|198.25|196.15|3
1653980750000|2022-05-31 07:05:50|198.28|196.18|198.28|196.18|198.3|196.2|198.26|196.16|7
1653980760000|2022-05-31 07:06:00|198.26|196.16|198.25|196.15|198.26|196.16|198.21|196.11|13
1653980770000|2022-05-31 07:06:10|198.28|196.18|198.27|196.17|198.28|196.18|198.25|196.15|8
1653980780000|2022-05-31 07:06:20|198.28|196.18|198.22|196.12|198.28|196.18|198.2|196.1|12
1653980790000|2022-05-31 07:06:30|198.23|196.13|198.21|196.11|198.25|196.15|198.21|196.11|6
1653980800000|2022-05-31 07:06:40|198.25|196.15|198.13|196.03|198.26|196.16|198.1|196|8
1653980810000|2022-05-31 07:06:50|198.09|195.99|198.08|195.98|198.13|196.03|198.05|195.95|14
1653980820000|2022-05-31 07:07:00|198.07|195.97|197.98|195.88|198.09|195.99|197.98|195.88|13
1653980830000|2022-05-31 07:07:10|197.93|195.83|197.97|195.87|197.99|195.89|197.93|195.83|7
1653980840000|2022-05-31 07:07:20|197.98|195.88|197.98|195.88|197.99|195.89|197.95|195.85|10
1653980850000|2022-05-31 07:07:30|197.97|195.87|197.95|195.85|198|195.9|197.95|195.85|10
1653980860000|2022-05-31 07:07:40|197.96|195.86|198.01|195.91|198.01|195.91|197.94|195.84|6
1653980870000|2022-05-31 07:07:50|198.03|195.93|197.98|195.88|198.03|195.93|197.98|195.88|3
1653980880000|2022-05-31 07:08:00|198.01|195.91|198.11|196.01|198.12|196.02|198|195.9|11
1653980890000|2022-05-31 07:08:10|198.1|196|198.14|196.04|198.16|196.06|198.09|195.99|11
1653980940000|2022-05-31 07:09:00|198.12|196.02|198.12|196.02|198.12|196.02|198.09|195.99|5
1653980950000|2022-05-31 07:09:10|198.13|196.03|198.14|196.04|198.15|196.05|198.12|196.02|7
1653980960000|2022-05-31 07:09:20|198.12|196.02|198.13|196.03|198.13|196.03|198.12|196.02|2
1653980970000|2022-05-31 07:09:30|198.14|196.04|198.13|196.03|198.14|196.04|198.13|196.03|2
1653980990000|2022-05-31 07:09:50|198.15|196.05|198.21|196.11|198.21|196.11|198.15|196.05|5
1653981000000|2022-05-31 07:10:00|198.23|196.13|198.23|196.13|198.23|196.13|198.2|196.1|9
1653981010000|2022-05-31 07:10:10|198.2|196.1|198.2|196.1|198.21|196.11|198.2|196.1|3
1653981030000|2022-05-31 07:10:30|198.19|196.09|198.17|196.07|198.19|196.09|198.17|196.07|3
1653981040000|2022-05-31 07:10:40|198.15|196.05|198.19|196.09|198.19|196.09|198.15|196.05|6
1653981050000|2022-05-31 07:10:50|198.18|196.08|198.18|196.08|198.18|196.08|198.18|196.08|1
1653981060000|2022-05-31 07:11:00|198.19|196.09|198.23|196.13|198.23|196.13|198.18|196.08|5
1653981070000|2022-05-31 07:11:10|198.24|196.14|198.27|196.17|198.27|196.17|198.24|196.14|4
1653981080000|2022-05-31 07:11:20|198.26|196.16|198.25|196.15|198.26|196.16|198.23|196.13|7
1653981090000|2022-05-31 07:11:30|198.24|196.14|198.21|196.11|198.24|196.14|198.2|196.1|4
1653981100000|2022-05-31 07:11:40|198.22|196.12|198.21|196.11|198.23|196.13|198.2|196.1|7
1653981110000|2022-05-31 07:11:50|198.2|196.1|198.2|196.1|198.21|196.11|198.2|196.1|3
1653981120000|2022-05-31 07:12:00|198.18|196.08|198.18|196.08|198.2|196.1|198.18|196.08|6
1653981130000|2022-05-31 07:12:10|198.16|196.06|198.2|196.1|198.22|196.12|198.16|196.06|11
1653981140000|2022-05-31 07:12:20|198.21|196.11|198.2|196.1|198.21|196.11|198.2|196.1|6
1653981150000|2022-05-31 07:12:30|198.17|196.07|198.03|195.93|198.17|196.07|198.03|195.93|11
1653981160000|2022-05-31 07:12:40|198.04|195.94|198.03|195.93|198.04|195.94|198.03|195.93|2
1653981180000|2022-05-31 07:13:00|198.06|195.96|198.06|195.96|198.06|195.96|198.06|195.96|1
1653981190000|2022-05-31 07:13:10|198.08|195.98|198.08|195.98|198.11|196.01|198.08|195.98|8
1653981200000|2022-05-31 07:13:20|198.09|195.99|198.09|195.99|198.13|196.03|198.09|195.99|10
1653981210000|2022-05-31 07:13:30|198.08|195.98|198|195.9|198.11|196.01|197.97|195.87|11
1653981220000|2022-05-31 07:13:40|198.02|195.92|197.97|195.87|198.04|195.94|197.96|195.86|11
1653981230000|2022-05-31 07:13:50|197.95|195.85|197.97|195.87|197.99|195.89|197.94|195.84|6
1653981240000|2022-05-31 07:14:00|197.99|195.89|197.99|195.89|197.99|195.89|197.99|195.89|1
1653981250000|2022-05-31 07:14:10|198.01|195.91|198.15|196.05|198.16|196.06|198.01|195.91|15
1653981260000|2022-05-31 07:14:20|198.13|196.03|198.19|196.09|198.21|196.11|198.13|196.03|12
1653981270000|2022-05-31 07:14:30|198.21|196.11|198.23|196.13|198.25|196.15|198.21|196.11|8
1653981280000|2022-05-31 07:14:40|198.24|196.14|198.21|196.11|198.24|196.14|198.19|196.09|14
1653981290000|2022-05-31 07:14:50|198.22|196.12|198.2|196.1|198.23|196.13|198.19|196.09|5
1653981300000|2022-05-31 07:15:00|198.19|196.09|198.1|196|198.2|196.1|198.09|195.99|21
1653981310000|2022-05-31 07:15:10|198.11|196.01|198.11|196.01|198.13|196.03|198.11|196.01|5
1653981320000|2022-05-31 07:15:20|198.12|196.02|198.12|196.02|198.13|196.03|198.1|196|13
1653981330000|2022-05-31 07:15:30|198.11|196.01|198.1|196|198.12|196.02|198.1|196|7
1653981340000|2022-05-31 07:15:40|198.09|195.99|198.06|195.96|198.09|195.99|198.05|195.95|14
1653981350000|2022-05-31 07:15:50|198.05|195.95|198.04|195.94|198.08|195.98|198.04|195.94|12
1653981360000|2022-05-31 07:16:00|197.96|195.86|197.97|195.87|197.97|195.87|197.94|195.84|13
1653981370000|2022-05-31 07:16:10|197.96|195.86|197.94|195.84|197.99|195.89|197.94|195.84|7
1653981380000|2022-05-31 07:16:20|197.95|195.85|197.94|195.84|197.95|195.85|197.94|195.84|2
1653981390000|2022-05-31 07:16:30|197.93|195.83|197.91|195.81|197.93|195.83|197.89|195.79|5
1653981400000|2022-05-31 07:16:40|197.9|195.8|197.9|195.8|197.92|195.82|197.89|195.79|12
1653981410000|2022-05-31 07:16:50|197.92|195.82|197.87|195.77|197.92|195.82|197.87|195.77|12
1653981420000|2022-05-31 07:17:00|197.88|195.78|197.9|195.8|197.91|195.81|197.88|195.78|9
1653981430000|2022-05-31 07:17:10|197.89|195.79|197.87|195.77|197.9|195.8|197.86|195.76|9
1653981440000|2022-05-31 07:17:20|197.89|195.79|197.94|195.84|197.94|195.84|197.87|195.77|10
1653981450000|2022-05-31 07:17:30|197.95|195.85|197.95|195.85|197.95|195.85|197.94|195.84|3
1653981460000|2022-05-31 07:17:40|197.94|195.84|197.95|195.85|197.95|195.85|197.94|195.84|2
1653981480000|2022-05-31 07:18:00|197.94|195.84|197.94|195.84|197.94|195.84|197.94|195.84|1
1653981490000|2022-05-31 07:18:10|197.93|195.83|197.84|195.74|197.95|195.85|197.84|195.74|9
1653981500000|2022-05-31 07:18:20|197.83|195.73|197.82|195.72|197.84|195.74|197.81|195.71|11
1653981510000|2022-05-31 07:18:30|197.84|195.74|197.84|195.74|197.84|195.74|197.82|195.72|5
1653981520000|2022-05-31 07:18:40|197.85|195.75|197.9|195.8|197.91|195.81|197.85|195.75|12
1653981530000|2022-05-31 07:18:50|197.91|195.81|197.85|195.75|197.91|195.81|197.85|195.75|5
1653981540000|2022-05-31 07:19:00|197.86|195.76|197.98|195.88|197.98|195.88|197.85|195.75|16
1653981550000|2022-05-31 07:19:10|197.97|195.87|198.1|196|198.1|196|197.97|195.87|12
1653981560000|2022-05-31 07:19:20|198.13|196.03|198.08|195.98|198.14|196.04|198.08|195.98|9
1653981570000|2022-05-31 07:19:30|198.09|195.99|198.09|195.99|198.09|195.99|198.09|195.99|1
1653981580000|2022-05-31 07:19:40|198.1|196|198.01|195.91|198.1|196|197.99|195.89|10
1653981590000|2022-05-31 07:19:50|198.02|195.92|198.01|195.91|198.02|195.92|198.01|195.91|2
1653981600000|2022-05-31 07:20:00|198.02|195.92|198.02|195.92|198.02|195.92|198.01|195.91|3
1653981610000|2022-05-31 07:20:10|198.01|195.91|198.14|196.04|198.15|196.05|198.01|195.91|12
1653981620000|2022-05-31 07:20:20|198.19|196.09|198.24|196.14|198.25|196.15|198.19|196.09|4
1653981640000|2022-05-31 07:20:40|198.23|196.13|198.08|195.98|198.23|196.13|198.06|195.96|7
1653981650000|2022-05-31 07:20:50|198.09|195.99|198.17|196.07|198.17|196.07|198.08|195.98|9
1653981660000|2022-05-31 07:21:00|198.19|196.09|198.45|196.35|198.47|196.37|198.18|196.08|17
1653981670000|2022-05-31 07:21:10|198.47|196.37|198.44|196.34|198.47|196.37|198.39|196.29|17
1653981680000|2022-05-31 07:21:20|198.47|196.37|198.59|196.49|198.59|196.49|198.47|196.37|11
1653981690000|2022-05-31 07:21:30|198.57|196.47|198.57|196.47|198.59|196.49|198.56|196.46|14
1653981700000|2022-05-31 07:21:40|198.58|196.48|198.55|196.45|198.62|196.52|198.53|196.43|17
1653981710000|2022-05-31 07:21:50|198.54|196.44|198.56|196.46|198.57|196.47|198.5|196.4|17
1653981720000|2022-05-31 07:22:00|198.57|196.47|198.57|196.47|198.57|196.47|198.56|196.46|5
1653981730000|2022-05-31 07:22:10|198.56|196.46|198.51|196.41|198.56|196.46|198.48|196.38|10
1653981740000|2022-05-31 07:22:20|198.5|196.4|198.42|196.32|198.5|196.4|198.42|196.32|8
1653981750000|2022-05-31 07:22:30|198.41|196.31|198.39|196.29|198.41|196.31|198.37|196.27|7
1653981760000|2022-05-31 07:22:40|198.38|196.28|198.4|196.3|198.4|196.3|198.37|196.27|8
1653981770000|2022-05-31 07:22:50|198.39|196.29|198.39|196.29|198.42|196.32|198.39|196.29|8
1653981780000|2022-05-31 07:23:00|198.41|196.31|198.46|196.36|198.51|196.41|198.4|196.3|19
1653981790000|2022-05-31 07:23:10|198.48|196.38|198.41|196.31|198.5|196.4|198.39|196.29|14
1653981800000|2022-05-31 07:23:20|198.4|196.3|198.4|196.3|198.43|196.33|198.4|196.3|10
1653981810000|2022-05-31 07:23:30|198.39|196.29|198.3|196.2|198.39|196.29|198.29|196.19|9
1653981820000|2022-05-31 07:23:40|198.22|196.12|198.22|196.12|198.25|196.15|198.21|196.11|4
1653981830000|2022-05-31 07:23:50|198.21|196.11|198.13|196.03|198.21|196.11|198.09|195.99|10
1653981840000|2022-05-31 07:24:00|198.14|196.04|198.18|196.08|198.23|196.13|198.14|196.04|10
1653981850000|2022-05-31 07:24:10|198.17|196.07|198.11|196.01|198.18|196.08|198.11|196.01|9
1653981860000|2022-05-31 07:24:20|198.13|196.03|198.11|196.01|198.13|196.03|198.11|196.01|2
1653981870000|2022-05-31 07:24:30|198.14|196.04|198.14|196.04|198.14|196.04|198.11|196.01|7
1653981880000|2022-05-31 07:24:40|198.12|196.02|198.17|196.07|198.2|196.1|198.12|196.02|14
1653981890000|2022-05-31 07:24:50|198.18|196.08|198.18|196.08|198.23|196.13|198.17|196.07|10
1653981900000|2022-05-31 07:25:00|198.17|196.07|198.19|196.09|198.2|196.1|198.15|196.05|14
1653981910000|2022-05-31 07:25:10|198.18|196.08|198.11|196.01|198.18|196.08|198.11|196.01|12
1653981920000|2022-05-31 07:25:20|198.12|196.02|198.16|196.06|198.18|196.08|197.96|195.86|19
1653981930000|2022-05-31 07:25:30|198.18|196.08|198.19|196.09|198.22|196.12|198.18|196.08|13
1653981940000|2022-05-31 07:25:40|198.2|196.1|198.23|196.13|198.24|196.14|198.2|196.1|7
1653981950000|2022-05-31 07:25:50|198.24|196.14|198.33|196.23|198.43|196.33|198.24|196.14|23
1653981960000|2022-05-31 07:26:00|198.35|196.25|198.39|196.29|198.41|196.31|198.35|196.25|12
1653981970000|2022-05-31 07:26:10|198.41|196.31|198.38|196.28|198.42|196.32|198.38|196.28|13
1653982000000|2022-05-31 07:26:40|198.4|196.3|198.4|196.3|198.4|196.3|198.4|196.3|1
1653982010000|2022-05-31 07:26:50|198.39|196.29|198.39|196.29|198.39|196.29|198.38|196.28|3
1653982020000|2022-05-31 07:27:00|198.38|196.28|198.4|196.3|198.4|196.3|198.38|196.28|5
1653982030000|2022-05-31 07:27:10|198.39|196.29|198.38|196.28|198.39|196.29|198.38|196.28|2
1653982040000|2022-05-31 07:27:20|198.39|196.29|198.43|196.33|198.43|196.33|198.39|196.29|9
1653982050000|2022-05-31 07:27:30|198.42|196.32|198.38|196.28|198.43|196.33|198.38|196.28|6
1653982060000|2022-05-31 07:27:40|198.39|196.29|198.39|196.29|198.39|196.29|198.39|196.29|1
1653982070000|2022-05-31 07:27:50|198.4|196.3|198.43|196.33|198.43|196.33|198.4|196.3|3
1653982080000|2022-05-31 07:28:00|198.41|196.31|198.39|196.29|198.41|196.31|198.38|196.28|3
1653982090000|2022-05-31 07:28:10|198.38|196.28|198.38|196.28|198.39|196.29|198.38|196.28|3
1653982100000|2022-05-31 07:28:20|198.39|196.29|198.38|196.28|198.4|196.3|198.38|196.28|4
1653982110000|2022-05-31 07:28:30|198.31|196.21|198.31|196.21|198.31|196.21|198.31|196.21|1
1653982120000|2022-05-31 07:28:40|198.35|196.25|198.42|196.32|198.44|196.34|198.35|196.25|8
1653982140000|2022-05-31 07:29:00|198.4|196.3|198.4|196.3|198.4|196.3|198.4|196.3|1
1653982150000|2022-05-31 07:29:10|198.39|196.29|198.36|196.26|198.4|196.3|198.36|196.26|4
1653982160000|2022-05-31 07:29:20|198.35|196.25|198.34|196.24|198.35|196.25|198.34|196.24|2
1653982170000|2022-05-31 07:29:30|198.35|196.25|198.35|196.25|198.35|196.25|198.35|196.25|1
1653982180000|2022-05-31 07:29:40|198.34|196.24|198.34|196.24|198.35|196.25|198.34|196.24|3
1653982190000|2022-05-31 07:29:50|198.35|196.25|198.39|196.29|198.4|196.3|198.35|196.25|7
1653982200000|2022-05-31 07:30:00|198.4|196.3|198.56|196.46|198.56|196.46|198.36|196.26|15
1653982210000|2022-05-31 07:30:10|198.57|196.47|198.55|196.45|198.57|196.47|198.52|196.42|9
1653982220000|2022-05-31 07:30:20|198.54|196.44|198.49|196.39|198.54|196.44|198.49|196.39|5
1653982230000|2022-05-31 07:30:30|198.48|196.38|198.42|196.32|198.48|196.38|198.4|196.3|17
1653982240000|2022-05-31 07:30:40|198.4|196.3|198.4|196.3|198.4|196.3|198.39|196.29|3
1653982250000|2022-05-31 07:30:50|198.39|196.29|198.4|196.3|198.43|196.33|198.39|196.29|4
1653982260000|2022-05-31 07:31:00|198.37|196.27|198.37|196.27|198.39|196.29|198.36|196.26|5
1653982270000|2022-05-31 07:31:10|198.36|196.26|198.36|196.26|198.37|196.27|198.36|196.26|3
1653982280000|2022-05-31 07:31:20|198.35|196.25|198.36|196.26|198.39|196.29|198.35|196.25|4
1653982290000|2022-05-31 07:31:30|198.37|196.27|198.4|196.3|198.4|196.3|198.37|196.27|2
1653982300000|2022-05-31 07:31:40|198.39|196.29|198.42|196.32|198.42|196.32|198.35|196.25|11
1653982310000|2022-05-31 07:31:50|198.46|196.36|198.43|196.33|198.49|196.39|198.43|196.33|23
1653982320000|2022-05-31 07:32:00|198.46|196.36|198.5|196.4|198.5|196.4|198.45|196.35|8
1653982330000|2022-05-31 07:32:10|198.59|196.49|198.6|196.5|198.6|196.5|198.57|196.47|18
1653982340000|2022-05-31 07:32:20|198.59|196.49|198.6|196.5|198.61|196.51|198.59|196.49|8
1653982350000|2022-05-31 07:32:30|198.59|196.49|198.6|196.5|198.6|196.5|198.59|196.49|10
1653982360000|2022-05-31 07:32:40|198.59|196.49|198.51|196.41|198.59|196.49|198.48|196.38|13
1653982370000|2022-05-31 07:32:50|198.53|196.43|198.51|196.41|198.53|196.43|198.5|196.4|5
1653982380000|2022-05-31 07:33:00|198.49|196.39|198.56|196.46|198.56|196.46|198.49|196.39|8
1653982390000|2022-05-31 07:33:10|198.57|196.47|198.57|196.47|198.57|196.47|198.57|196.47|1
1653982400000|2022-05-31 07:33:20|198.6|196.5|198.6|196.5|198.61|196.51|198.59|196.49|9
1653982410000|2022-05-31 07:33:30|198.61|196.51|198.6|196.5|198.63|196.53|198.6|196.5|7
1653982420000|2022-05-31 07:33:40|198.68|196.58|198.76|196.66|198.76|196.66|198.68|196.58|11
1653982430000|2022-05-31 07:33:50|198.75|196.65|198.77|196.67|198.77|196.67|198.74|196.64|8
1653982440000|2022-05-31 07:34:00|198.74|196.64|198.74|196.64|198.74|196.64|198.7|196.6|7
1653982450000|2022-05-31 07:34:10|198.75|196.65|198.75|196.65|198.75|196.65|198.75|196.65|1
1653982460000|2022-05-31 07:34:20|198.76|196.66|198.76|196.66|198.76|196.66|198.76|196.66|1
1653982470000|2022-05-31 07:34:30|198.74|196.64|198.66|196.56|198.75|196.65|198.66|196.56|8
1653982480000|2022-05-31 07:34:40|198.65|196.55|198.66|196.56|198.66|196.56|198.65|196.55|2
1653982490000|2022-05-31 07:34:50|198.65|196.55|198.59|196.49|198.66|196.56|198.58|196.48|7
1653982500000|2022-05-31 07:35:00|198.62|196.52|198.54|196.44|198.62|196.52|198.54|196.44|9
1653982510000|2022-05-31 07:35:10|198.56|196.46|198.5|196.4|198.56|196.46|198.49|196.39|7
1653982520000|2022-05-31 07:35:20|198.51|196.41|198.5|196.4|198.51|196.41|198.49|196.39|10
1653982530000|2022-05-31 07:35:30|198.49|196.39|198.5|196.4|198.5|196.4|198.47|196.37|11
1653982540000|2022-05-31 07:35:40|198.49|196.39|198.39|196.29|198.49|196.39|198.38|196.28|8
1653982550000|2022-05-31 07:35:50|198.41|196.31|198.47|196.37|198.47|196.37|198.41|196.31|10
1653982560000|2022-05-31 07:36:00|198.48|196.38|198.51|196.41|198.51|196.41|198.48|196.38|3
1653982570000|2022-05-31 07:36:10|198.53|196.43|198.51|196.41|198.53|196.43|198.51|196.41|7
1653982580000|2022-05-31 07:36:20|198.52|196.42|198.52|196.42|198.54|196.44|198.52|196.42|6
1653982590000|2022-05-31 07:36:30|198.53|196.43|198.51|196.41|198.53|196.43|198.51|196.41|7
1653982600000|2022-05-31 07:36:40|198.52|196.42|198.46|196.36|198.52|196.42|198.43|196.33|16
1653982610000|2022-05-31 07:36:50|198.47|196.37|198.59|196.49|198.6|196.5|198.47|196.37|10
1653982620000|2022-05-31 07:37:00|198.58|196.48|198.75|196.65|198.78|196.68|198.58|196.48|15
1653982630000|2022-05-31 07:37:10|198.73|196.63|198.82|196.72|198.83|196.73|198.73|196.63|8
1653982640000|2022-05-31 07:37:20|198.83|196.73|198.83|196.73|198.83|196.73|198.82|196.72|3
1653982650000|2022-05-31 07:37:30|198.82|196.72|198.77|196.67|198.82|196.72|198.77|196.67|8
1653982660000|2022-05-31 07:37:40|198.8|196.7|198.8|196.7|198.8|196.7|198.8|196.7|1
1653982670000|2022-05-31 07:37:50|198.79|196.69|198.79|196.69|198.8|196.7|198.78|196.68|11
1653982680000|2022-05-31 07:38:00|198.78|196.68|198.82|196.72|198.85|196.75|198.78|196.68|10
1653982690000|2022-05-31 07:38:10|198.84|196.74|198.83|196.73|198.84|196.74|198.8|196.7|10
1653982700000|2022-05-31 07:38:20|198.82|196.72|198.8|196.7|198.82|196.72|198.69|196.59|14
1653982710000|2022-05-31 07:38:30|198.81|196.71|198.78|196.68|198.81|196.71|198.71|196.61|16
1653982720000|2022-05-31 07:38:40|198.79|196.69|198.65|196.55|198.79|196.69|198.61|196.51|17
1653982730000|2022-05-31 07:38:50|198.64|196.54|198.6|196.5|198.65|196.55|198.54|196.44|12
1653982740000|2022-05-31 07:39:00|198.66|196.56|198.72|196.62|198.72|196.62|198.66|196.56|14
1653982750000|2022-05-31 07:39:10|198.73|196.63|198.79|196.69|198.8|196.7|198.73|196.63|15
1653982760000|2022-05-31 07:39:20|198.8|196.7|198.75|196.65|198.81|196.71|198.73|196.63|11
1653982770000|2022-05-31 07:39:30|198.74|196.64|198.75|196.65|198.75|196.65|198.73|196.63|8
1653982780000|2022-05-31 07:39:40|198.74|196.64|198.73|196.63|198.75|196.65|198.72|196.62|11
1653982790000|2022-05-31 07:39:50|198.75|196.65|198.73|196.63|198.75|196.65|198.73|196.63|7
1653982800000|2022-05-31 07:40:00|198.72|196.62|198.82|196.72|198.83|196.73|198.72|196.62|12
1653982810000|2022-05-31 07:40:10|198.81|196.71|198.91|196.81|198.94|196.84|198.81|196.71|15
1653982820000|2022-05-31 07:40:20|198.92|196.82|198.87|196.77|198.92|196.82|198.86|196.76|8
1653982830000|2022-05-31 07:40:30|198.88|196.78|198.88|196.78|198.88|196.78|198.88|196.78|1
1653982840000|2022-05-31 07:40:40|198.85|196.75|198.75|196.65|198.85|196.75|198.75|196.65|14
1653982850000|2022-05-31 07:40:50|198.76|196.66|198.78|196.68|198.78|196.68|198.75|196.65|6
1653982860000|2022-05-31 07:41:00|198.79|196.69|198.84|196.74|198.86|196.76|198.79|196.69|8
1653982870000|2022-05-31 07:41:10|198.85|196.75|198.95|196.85|198.95|196.85|198.84|196.74|15
1653982880000|2022-05-31 07:41:20|198.94|196.84|198.99|196.89|198.99|196.89|198.94|196.84|7
1653982890000|2022-05-31 07:41:30|198.97|196.87|198.74|196.64|199|196.9|198.71|196.61|16
1653982900000|2022-05-31 07:41:40|198.73|196.63|198.81|196.71|198.81|196.71|198.67|196.57|25
1653982910000|2022-05-31 07:41:50|198.8|196.7|198.78|196.68|198.83|196.73|198.76|196.66|10
1653982920000|2022-05-31 07:42:00|198.75|196.65|198.83|196.73|198.85|196.75|198.75|196.65|11
1653982930000|2022-05-31 07:42:10|198.82|196.72|198.82|196.72|198.82|196.72|198.82|196.72|1
1653982940000|2022-05-31 07:42:20|198.8|196.7|198.82|196.72|198.82|196.72|198.79|196.69|11
1653982950000|2022-05-31 07:42:30|198.81|196.71|198.68|196.58|198.81|196.71|198.68|196.58|12
1653982960000|2022-05-31 07:42:40|198.67|196.57|198.73|196.63|198.73|196.63|198.67|196.57|13
1653982970000|2022-05-31 07:42:50|198.72|196.62|198.82|196.72|198.82|196.72|198.72|196.62|5
1653982980000|2022-05-31 07:43:00|198.8|196.7|198.82|196.72|198.83|196.73|198.76|196.66|8
1653982990000|2022-05-31 07:43:10|198.83|196.73|198.8|196.7|198.83|196.73|198.8|196.7|6
1653983000000|2022-05-31 07:43:20|198.81|196.71|198.79|196.69|198.83|196.73|198.79|196.69|5
1653983010000|2022-05-31 07:43:30|198.8|196.7|198.81|196.71|198.82|196.72|198.79|196.69|11
1653983020000|2022-05-31 07:43:40|198.82|196.72|198.76|196.66|198.82|196.72|198.76|196.66|8
1653983030000|2022-05-31 07:43:50|198.77|196.67|198.77|196.67|198.79|196.69|198.77|196.67|5
1653983040000|2022-05-31 07:44:00|198.78|196.68|198.79|196.69|198.79|196.69|198.78|196.68|2
1653983050000|2022-05-31 07:44:10|198.8|196.7|198.81|196.71|198.82|196.72|198.8|196.7|4
1653983060000|2022-05-31 07:44:20|198.82|196.72|198.8|196.7|198.82|196.72|198.8|196.7|3
1653983070000|2022-05-31 07:44:30|198.82|196.72|198.92|196.82|198.92|196.82|198.8|196.7|12
1653983080000|2022-05-31 07:44:40|198.93|196.83|198.94|196.84|198.96|196.86|198.93|196.83|5
1653983090000|2022-05-31 07:44:50|198.95|196.85|198.92|196.82|198.96|196.86|198.92|196.82|9
1653983100000|2022-05-31 07:45:00|198.94|196.84|198.94|196.84|198.96|196.86|198.94|196.84|7
1653983110000|2022-05-31 07:45:10|198.95|196.85|198.82|196.72|198.95|196.85|198.81|196.71|14
1653983120000|2022-05-31 07:45:20|198.81|196.71|198.76|196.66|198.83|196.73|198.75|196.65|12
1653983130000|2022-05-31 07:45:30|198.75|196.65|198.69|196.59|198.77|196.67|198.69|196.59|11
1653983140000|2022-05-31 07:45:40|198.71|196.61|198.67|196.57|198.71|196.61|198.65|196.55|15
1653983150000|2022-05-31 07:45:50|198.66|196.56|198.67|196.57|198.67|196.57|198.63|196.53|6
1653983160000|2022-05-31 07:46:00|198.66|196.56|198.55|196.45|198.66|196.56|198.52|196.42|16
1653983170000|2022-05-31 07:46:10|198.56|196.46|198.38|196.28|198.56|196.46|198.38|196.28|15
1653983180000|2022-05-31 07:46:20|198.37|196.27|198.36|196.26|198.38|196.28|198.34|196.24|11
1653983190000|2022-05-31 07:46:30|198.35|196.25|198.29|196.19|198.36|196.26|198.27|196.17|8
1653983200000|2022-05-31 07:46:40|198.28|196.18|198.31|196.21|198.32|196.22|198.27|196.17|12
1653983210000|2022-05-31 07:46:50|198.27|196.17|198.38|196.28|198.39|196.29|198.27|196.17|13
1653983220000|2022-05-31 07:47:00|198.37|196.27|198.37|196.27|198.38|196.28|198.36|196.26|10
1653983230000|2022-05-31 07:47:10|198.36|196.26|198.35|196.25|198.38|196.28|198.35|196.25|10
1653983240000|2022-05-31 07:47:20|198.32|196.22|198.26|196.16|198.32|196.22|198.24|196.14|12
1653983250000|2022-05-31 07:47:30|198.25|196.15|198.24|196.14|198.25|196.15|198.22|196.12|5
1653983260000|2022-05-31 07:47:40|198.23|196.13|198.24|196.14|198.25|196.15|198.22|196.12|4
1653983270000|2022-05-31 07:47:50|198.25|196.15|198.24|196.14|198.25|196.15|198.24|196.14|2
1653983280000|2022-05-31 07:48:00|198.23|196.13|198.23|196.13|198.24|196.14|198.23|196.13|3
1653983290000|2022-05-31 07:48:10|198.24|196.14|198.24|196.14|198.24|196.14|198.23|196.13|3
1653983300000|2022-05-31 07:48:20|198.23|196.13|198.23|196.13|198.23|196.13|198.23|196.13|1
1653983310000|2022-05-31 07:48:30|198.24|196.14|198.35|196.25|198.35|196.25|198.24|196.14|11
1653983320000|2022-05-31 07:48:40|198.34|196.24|198.33|196.23|198.37|196.27|198.28|196.18|18
1653983330000|2022-05-31 07:48:50|198.34|196.24|198.33|196.23|198.35|196.25|198.33|196.23|7
1653983340000|2022-05-31 07:49:00|198.34|196.24|198.33|196.23|198.38|196.28|198.33|196.23|7
1653983350000|2022-05-31 07:49:10|198.29|196.19|198.26|196.16|198.29|196.19|198.26|196.16|4
1653983360000|2022-05-31 07:49:20|198.24|196.14|198.23|196.13|198.29|196.19|198.22|196.12|9
1653983370000|2022-05-31 07:49:30|198.26|196.16|198.32|196.22|198.33|196.23|198.23|196.13|12
1653983380000|2022-05-31 07:49:40|198.33|196.23|198.29|196.19|198.33|196.23|198.29|196.19|11
1653983390000|2022-05-31 07:49:50|198.31|196.21|198.29|196.19|198.31|196.21|198.27|196.17|9
1653983400000|2022-05-31 07:50:00|198.3|196.2|198.29|196.19|198.31|196.21|198.29|196.19|7
1653983410000|2022-05-31 07:50:10|198.28|196.18|198.28|196.18|198.28|196.18|198.23|196.13|13
1653983420000|2022-05-31 07:50:20|198.27|196.17|198.28|196.18|198.29|196.19|198.25|196.15|10
1653983430000|2022-05-31 07:50:30|198.27|196.17|198.3|196.2|198.3|196.2|198.26|196.16|11
1653983440000|2022-05-31 07:50:40|198.29|196.19|198.33|196.23|198.33|196.23|198.29|196.19|5
1653983450000|2022-05-31 07:50:50|198.36|196.26|198.34|196.24|198.38|196.28|198.32|196.22|12
1653983460000|2022-05-31 07:51:00|198.33|196.23|198.42|196.32|198.43|196.33|198.32|196.22|12
1653983470000|2022-05-31 07:51:10|198.43|196.33|198.41|196.31|198.45|196.35|198.41|196.31|9
1653983480000|2022-05-31 07:51:20|198.42|196.32|198.43|196.33|198.44|196.34|198.39|196.29|10
1653983490000|2022-05-31 07:51:30|198.41|196.31|198.41|196.31|198.44|196.34|198.39|196.29|13
1653983500000|2022-05-31 07:51:40|198.42|196.32|198.46|196.36|198.46|196.36|198.4|196.3|11
1653983510000|2022-05-31 07:51:50|198.45|196.35|198.49|196.39|198.49|196.39|198.44|196.34|8
1653983520000|2022-05-31 07:52:00|198.52|196.42|198.59|196.49|198.59|196.49|198.52|196.42|7
1653983530000|2022-05-31 07:52:10|198.58|196.48|198.54|196.44|198.58|196.48|198.48|196.38|18
1653983540000|2022-05-31 07:52:20|198.58|196.48|198.57|196.47|198.58|196.48|198.54|196.44|18
1653983550000|2022-05-31 07:52:30|198.55|196.45|199.11|197.01|199.19|197.09|198.55|196.45|15
1653983560000|2022-05-31 07:52:40|199.09|196.99|199.18|197.08|199.18|197.08|199.08|196.98|24
1653983570000|2022-05-31 07:52:50|199.13|197.03|199.29|197.19|199.3|197.2|199.11|197.01|24
1653983580000|2022-05-31 07:53:00|199.3|197.2|199.26|197.16|199.32|197.22|199.25|197.15|15
1653983590000|2022-05-31 07:53:10|199.27|197.17|199.28|197.18|199.3|197.2|199.23|197.13|15
1653983600000|2022-05-31 07:53:20|199.29|197.19|199.34|197.24|199.35|197.25|199.25|197.15|15
1653983610000|2022-05-31 07:53:30|199.31|197.21|199.32|197.22|199.35|197.25|199.3|197.2|18
1653983620000|2022-05-31 07:53:40|199.33|197.23|199.34|197.24|199.35|197.25|199.28|197.18|14
1653983630000|2022-05-31 07:53:50|199.3|197.2|199.33|197.23|199.35|197.25|199.3|197.2|12
1653983640000|2022-05-31 07:54:00|199.31|197.21|199.27|197.17|199.33|197.23|199.25|197.15|15
1653983650000|2022-05-31 07:54:10|199.25|197.15|199.27|197.17|199.27|197.17|199.25|197.15|6
1653983660000|2022-05-31 07:54:20|199.26|197.16|199.26|197.16|199.27|197.17|199.25|197.15|7
1653983670000|2022-05-31 07:54:30|199.25|197.15|199.3|197.2|199.3|197.2|199.25|197.15|5
1653983680000|2022-05-31 07:54:40|199.28|197.18|199.2|197.1|199.3|197.2|199.2|197.1|11
1653983690000|2022-05-31 07:54:50|199.21|197.11|199.2|197.1|199.24|197.14|199.2|197.1|5
1653983700000|2022-05-31 07:55:00|199.19|197.09|199.2|197.1|199.2|197.1|199.19|197.09|2
1653983710000|2022-05-31 07:55:10|199.17|197.07|199.19|197.09|199.19|197.09|199.17|197.07|3
1653983720000|2022-05-31 07:55:20|199.2|197.1|199.23|197.13|199.23|197.13|199.2|197.1|8
1653983730000|2022-05-31 07:55:30|199.22|197.12|199.23|197.13|199.26|197.16|199.22|197.12|4
1653983740000|2022-05-31 07:55:40|199.27|197.17|199.28|197.18|199.28|197.18|199.26|197.16|6
1653983750000|2022-05-31 07:55:50|199.29|197.19|199.27|197.17|199.29|197.19|199.27|197.17|5
1653983760000|2022-05-31 07:56:00|199.26|197.16|199.35|197.25|199.35|197.25|199.26|197.16|12
1653983770000|2022-05-31 07:56:10|199.37|197.27|199.57|197.47|199.58|197.48|199.36|197.26|15
1653983780000|2022-05-31 07:56:20|199.58|197.48|199.54|197.44|199.58|197.48|199.49|197.39|20
1653983790000|2022-05-31 07:56:30|199.51|197.41|199.54|197.44|199.55|197.45|199.51|197.41|12
1653983800000|2022-05-31 07:56:40|199.52|197.42|199.52|197.42|199.53|197.43|199.51|197.41|6
1653983810000|2022-05-31 07:56:50|199.53|197.43|199.53|197.43|199.53|197.43|199.52|197.42|3
1653983820000|2022-05-31 07:57:00|199.52|197.42|199.59|197.49|199.59|197.49|199.52|197.42|12
1653983830000|2022-05-31 07:57:10|199.6|197.5|199.6|197.5|199.6|197.5|199.56|197.46|13
1653983840000|2022-05-31 07:57:20|199.57|197.47|199.62|197.52|199.62|197.52|199.57|197.47|15
1653983850000|2022-05-31 07:57:30|199.59|197.49|199.62|197.52|199.62|197.52|199.59|197.49|5
1653983860000|2022-05-31 07:57:40|199.59|197.49|199.61|197.51|199.63|197.53|199.59|197.49|8
1653983870000|2022-05-31 07:57:50|199.62|197.52|199.42|197.32|199.7|197.6|199.42|197.32|25
1653983880000|2022-05-31 07:58:00|199.45|197.35|199.47|197.37|199.47|197.37|199.43|197.33|11
1653983890000|2022-05-31 07:58:10|199.46|197.36|199.55|197.45|199.56|197.46|199.46|197.36|6
1653983900000|2022-05-31 07:58:20|199.54|197.44|199.56|197.46|199.58|197.48|199.53|197.43|13
1653983910000|2022-05-31 07:58:30|199.55|197.45|199.57|197.47|199.57|197.47|199.55|197.45|7
1653983920000|2022-05-31 07:58:40|199.56|197.46|199.54|197.44|199.57|197.47|199.54|197.44|10
1653983930000|2022-05-31 07:58:50|199.56|197.46|199.56|197.46|199.56|197.46|199.56|197.46|1
1653983940000|2022-05-31 07:59:00|199.54|197.44|199.59|197.49|199.59|197.49|199.53|197.43|11
1653983950000|2022-05-31 07:59:10|199.56|197.46|199.54|197.44|199.58|197.48|199.54|197.44|8
1653983960000|2022-05-31 07:59:20|199.55|197.45|199.57|197.47|199.57|197.47|199.54|197.44|6
1653983970000|2022-05-31 07:59:30|199.55|197.45|199.56|197.46|199.56|197.46|199.54|197.44|5
1653983980000|2022-05-31 07:59:40|199.57|197.47|199.62|197.52|199.63|197.53|199.55|197.45|9
1653983990000|2022-05-31 07:59:50|199.63|197.53|199.62|197.52|199.63|197.53|199.58|197.48|11
1653984000000|2022-05-31 08:00:00|199.6|197.5|199.63|197.53|199.64|197.54|199.6|197.5|16
1653984010000|2022-05-31 08:00:10|199.61|197.51|199.58|197.48|199.63|197.53|199.52|197.42|17
1653984020000|2022-05-31 08:00:20|199.57|197.47|199.61|197.51|199.63|197.53|199.55|197.45|11
1653984030000|2022-05-31 08:00:30|199.6|197.5|199.8|197.7|199.83|197.73|199.6|197.5|18
1653984040000|2022-05-31 08:00:40|199.77|197.67|199.77|197.67|199.81|197.71|199.73|197.63|15
1653984050000|2022-05-31 08:00:50|199.73|197.63|199.73|197.63|199.81|197.71|199.72|197.62|20
1653984060000|2022-05-31 08:01:00|199.74|197.64|199.84|197.74|199.85|197.75|199.71|197.61|30
1653984070000|2022-05-31 08:01:10|199.81|197.71|199.79|197.69|199.85|197.75|199.77|197.67|13
1653984080000|2022-05-31 08:01:20|199.78|197.68|199.63|197.53|199.81|197.71|199.55|197.45|19
1653984090000|2022-05-31 08:01:30|199.62|197.52|199.59|197.49|199.63|197.53|199.56|197.46|19
1653984100000|2022-05-31 08:01:40|199.58|197.48|199.55|197.45|199.58|197.48|199.53|197.43|16
1653984110000|2022-05-31 08:01:50|199.54|197.44|199.55|197.45|199.56|197.46|199.54|197.44|10
1653984120000|2022-05-31 08:02:00|199.53|197.43|199.51|197.41|199.54|197.44|199.5|197.4|11
1653984130000|2022-05-31 08:02:10|199.5|197.4|199.5|197.4|199.52|197.42|199.5|197.4|6
1653984140000|2022-05-31 08:02:20|199.52|197.42|199.63|197.53|199.67|197.57|199.52|197.42|18
1653984150000|2022-05-31 08:02:30|199.64|197.54|199.57|197.47|199.64|197.54|199.57|197.47|10
1653984160000|2022-05-31 08:02:40|199.55|197.45|199.57|197.47|199.6|197.5|199.55|197.45|9
1653984170000|2022-05-31 08:02:50|199.58|197.48|199.59|197.49|199.59|197.49|199.57|197.47|9
1653984180000|2022-05-31 08:03:00|199.6|197.5|199.55|197.45|199.61|197.51|199.54|197.44|15
1653984190000|2022-05-31 08:03:10|199.56|197.46|199.55|197.45|199.57|197.47|199.54|197.44|6
1653984200000|2022-05-31 08:03:20|199.54|197.44|199.54|197.44|199.54|197.44|199.54|197.44|1
1653984210000|2022-05-31 08:03:30|199.53|197.43|199.56|197.46|199.6|197.5|199.53|197.43|16
1653984220000|2022-05-31 08:03:40|199.57|197.47|199.57|197.47|199.58|197.48|199.55|197.45|12
1653984230000|2022-05-31 08:03:50|199.56|197.46|199.52|197.42|199.57|197.47|199.51|197.41|9
1653984240000|2022-05-31 08:04:00|199.54|197.44|199.83|197.73|199.86|197.76|199.53|197.43|22
1653984250000|2022-05-31 08:04:10|199.87|197.77|199.87|197.77|199.88|197.78|199.82|197.72|20
1653984260000|2022-05-31 08:04:20|199.83|197.73|199.86|197.76|199.87|197.77|199.82|197.72|14
1653984270000|2022-05-31 08:04:30|199.84|197.74|199.86|197.76|199.86|197.76|199.83|197.73|11
1653984280000|2022-05-31 08:04:40|199.83|197.73|199.87|197.77|199.88|197.78|199.83|197.73|15
1653984290000|2022-05-31 08:04:50|199.88|197.78|200.17|198.07|200.18|198.08|199.84|197.74|19
1653984300000|2022-05-31 08:05:00|200.18|198.08|200.11|198.01|200.45|198.35|200.07|197.97|31
1653984310000|2022-05-31 08:05:10|200.08|197.98|199.77|197.67|200.1|198|199.77|197.67|25
1653984320000|2022-05-31 08:05:20|199.76|197.66|199.73|197.63|199.8|197.7|199.72|197.62|15
1653984330000|2022-05-31 08:05:30|199.72|197.62|199.73|197.63|199.75|197.65|199.72|197.62|12
1653984340000|2022-05-31 08:05:40|199.74|197.64|199.75|197.65|199.78|197.68|199.73|197.63|14
1653984350000|2022-05-31 08:05:50|199.79|197.69|199.8|197.7|199.81|197.71|199.79|197.69|6
1653984360000|2022-05-31 08:06:00|199.77|197.67|199.77|197.67|199.8|197.7|199.77|197.67|15
1653984370000|2022-05-31 08:06:10|199.78|197.68|199.77|197.67|199.81|197.71|199.76|197.66|14
1653984380000|2022-05-31 08:06:20|199.76|197.66|199.7|197.6|199.76|197.66|199.69|197.59|9
1653984390000|2022-05-31 08:06:30|199.69|197.59|199.67|197.57|199.71|197.61|199.67|197.57|13
1653984400000|2022-05-31 08:06:40|199.69|197.59|199.58|197.48|199.69|197.59|199.57|197.47|9
1653984410000|2022-05-31 08:06:50|199.57|197.47|199.56|197.46|199.57|197.47|199.54|197.44|9
1653984420000|2022-05-31 08:07:00|199.55|197.45|199.5|197.4|199.55|197.45|199.5|197.4|15
1653984430000|2022-05-31 08:07:10|199.51|197.41|199.54|197.44|199.54|197.44|199.49|197.39|10
1653984440000|2022-05-31 08:07:20|199.56|197.46|199.52|197.42|199.56|197.46|199.51|197.41|8
1653984450000|2022-05-31 08:07:30|199.51|197.41|199.49|197.39|199.52|197.42|199.49|197.39|5
1653984460000|2022-05-31 08:07:40|199.48|197.38|199.47|197.37|199.48|197.38|199.45|197.35|10
1653984470000|2022-05-31 08:07:50|199.46|197.36|199.4|197.3|199.46|197.36|199.4|197.3|6
1653984480000|2022-05-31 08:08:00|199.39|197.29|199.4|197.3|199.4|197.3|199.39|197.29|4
1653984490000|2022-05-31 08:08:10|199.41|197.31|199.39|197.29|199.42|197.32|199.39|197.29|7
1653984500000|2022-05-31 08:08:20|199.4|197.3|199.39|197.29|199.4|197.3|199.39|197.29|6
1653984510000|2022-05-31 08:08:30|199.4|197.3|199.4|197.3|199.4|197.3|199.37|197.27|7
1653984520000|2022-05-31 08:08:40|199.43|197.33|199.53|197.43|199.54|197.44|199.43|197.33|12
1653984530000|2022-05-31 08:08:50|199.51|197.41|199.47|197.37|199.52|197.42|199.47|197.37|13
1653984540000|2022-05-31 08:09:00|199.48|197.38|199.5|197.4|199.52|197.42|199.43|197.33|21
1653984550000|2022-05-31 08:09:10|199.49|197.39|199.52|197.42|199.53|197.43|199.47|197.37|17
1653984560000|2022-05-31 08:09:20|199.5|197.4|199.49|197.39|199.51|197.41|199.46|197.36|20
1653984570000|2022-05-31 08:09:30|199.48|197.38|199.46|197.36|199.48|197.38|199.45|197.35|12
1653984580000|2022-05-31 08:09:40|199.48|197.38|199.51|197.41|199.54|197.44|199.47|197.37|14
1653984590000|2022-05-31 08:09:50|199.52|197.42|199.49|197.39|199.52|197.42|199.48|197.38|10
1653984600000|2022-05-31 08:10:00|199.47|197.37|199.49|197.39|199.5|197.4|199.47|197.37|7
1653984610000|2022-05-31 08:10:10|199.52|197.42|199.5|197.4|199.52|197.42|199.49|197.39|7
1653984620000|2022-05-31 08:10:20|199.49|197.39|199.48|197.38|199.6|197.5|199.48|197.38|20
1653984630000|2022-05-31 08:10:30|199.49|197.39|199.49|197.39|199.51|197.41|199.48|197.38|10
1653984640000|2022-05-31 08:10:40|199.51|197.41|199.49|197.39|199.55|197.45|199.49|197.39|18
1653984650000|2022-05-31 08:10:50|199.51|197.41|199.46|197.36|199.51|197.41|199.45|197.35|9
1653984660000|2022-05-31 08:11:00|199.45|197.35|199.53|197.43|199.54|197.44|199.44|197.34|14
1653984670000|2022-05-31 08:11:10|199.54|197.44|199.53|197.43|199.56|197.46|199.53|197.43|6
1653984680000|2022-05-31 08:11:20|199.51|197.41|199.53|197.43|199.55|197.45|199.51|197.41|14
1653984690000|2022-05-31 08:11:30|199.54|197.44|199.47|197.37|199.54|197.44|199.47|197.37|11
1653984700000|2022-05-31 08:11:40|199.48|197.38|199.46|197.36|199.48|197.38|199.46|197.36|7
1653984710000|2022-05-31 08:11:50|199.48|197.38|199.47|197.37|199.48|197.38|199.47|197.37|4
1653984720000|2022-05-31 08:12:00|199.46|197.36|199.48|197.38|199.5|197.4|199.46|197.36|11
1653984730000|2022-05-31 08:12:10|199.47|197.37|199.48|197.38|199.5|197.4|199.47|197.37|7
1653984740000|2022-05-31 08:12:20|199.47|197.37|199.42|197.32|199.48|197.38|199.39|197.29|12
1653984750000|2022-05-31 08:12:30|199.41|197.31|199.4|197.3|199.42|197.32|199.4|197.3|4
1653984760000|2022-05-31 08:12:40|199.39|197.29|199.21|197.11|199.4|197.3|199.18|197.08|12
1653984770000|2022-05-31 08:12:50|199.23|197.13|199.36|197.26|199.37|197.27|199.21|197.11|23
1653984780000|2022-05-31 08:13:00|199.34|197.24|199.38|197.28|199.38|197.28|199.32|197.22|17
1653984790000|2022-05-31 08:13:10|199.45|197.35|199.43|197.33|199.46|197.36|199.41|197.31|16
1653984800000|2022-05-31 08:13:20|199.38|197.28|199.35|197.25|199.38|197.28|199.32|197.22|14
1653984810000|2022-05-31 08:13:30|199.34|197.24|199.34|197.24|199.37|197.27|199.31|197.21|11
1653984820000|2022-05-31 08:13:40|199.37|197.27|199.39|197.29|199.46|197.36|199.35|197.25|18
1653984830000|2022-05-31 08:13:50|199.38|197.28|199.39|197.29|199.4|197.3|199.36|197.26|8
1653984840000|2022-05-31 08:14:00|199.38|197.28|199.6|197.5|199.63|197.53|199.38|197.28|24
1653984850000|2022-05-31 08:14:10|199.59|197.49|199.6|197.5|199.61|197.51|199.57|197.47|14
1653984860000|2022-05-31 08:14:20|199.61|197.51|199.62|197.52|199.63|197.53|199.59|197.49|19
1653984870000|2022-05-31 08:14:30|199.6|197.5|199.46|197.36|199.6|197.5|199.45|197.35|17
1653984880000|2022-05-31 08:14:40|199.48|197.38|199.5|197.4|199.5|197.4|199.47|197.37|8
1653984890000|2022-05-31 08:14:50|199.49|197.39|199.5|197.4|199.5|197.4|199.49|197.39|4
1653984900000|2022-05-31 08:15:00|199.45|197.35|199.58|197.48|199.59|197.49|199.41|197.31|15
1653984920000|2022-05-31 08:15:20|199.54|197.44|199.54|197.44|199.55|197.45|199.52|197.42|6
1653984930000|2022-05-31 08:15:30|199.55|197.45|199.59|197.49|199.61|197.51|199.54|197.44|12
1653984940000|2022-05-31 08:15:40|199.58|197.48|199.59|197.49|199.62|197.52|199.58|197.48|6
1653984950000|2022-05-31 08:15:50|199.62|197.52|199.64|197.54|199.65|197.55|199.59|197.49|11
1653984960000|2022-05-31 08:16:00|199.61|197.51|199.64|197.54|199.64|197.54|199.58|197.48|13
1653984970000|2022-05-31 08:16:10|199.61|197.51|199.64|197.54|199.65|197.55|199.61|197.51|10
1653984980000|2022-05-31 08:16:20|199.62|197.52|199.64|197.54|199.65|197.55|199.62|197.52|6
1653984990000|2022-05-31 08:16:30|199.65|197.55|199.63|197.53|199.65|197.55|199.63|197.53|7
1653985000000|2022-05-31 08:16:40|199.64|197.54|199.65|197.55|199.65|197.55|199.64|197.54|4
1653985010000|2022-05-31 08:16:50|199.62|197.52|199.55|197.45|199.62|197.52|199.53|197.43|8
1653985020000|2022-05-31 08:17:00|199.54|197.44|199.64|197.54|199.65|197.55|199.54|197.44|22
1653985030000|2022-05-31 08:17:10|199.62|197.52|199.79|197.69|199.79|197.69|199.62|197.52|17
1653985040000|2022-05-31 08:17:20|199.82|197.72|199.87|197.77|199.87|197.77|199.82|197.72|22
1653985050000|2022-05-31 08:17:30|199.84|197.74|199.82|197.72|199.86|197.76|199.79|197.69|8
1653985060000|2022-05-31 08:17:40|199.79|197.69|199.78|197.68|199.83|197.73|199.78|197.68|16
1653985070000|2022-05-31 08:17:50|199.75|197.65|199.79|197.69|199.8|197.7|199.72|197.62|13
1653985080000|2022-05-31 08:18:00|199.8|197.7|199.85|197.75|199.85|197.75|199.79|197.69|20
1653985090000|2022-05-31 08:18:10|199.86|197.76|199.87|197.77|199.87|197.77|199.83|197.73|11
1653985100000|2022-05-31 08:18:20|199.84|197.74|200.06|197.96|200.1|198|199.84|197.74|22
1653985110000|2022-05-31 08:18:30|200.07|197.97|200.22|198.12|200.22|198.12|200.07|197.97|15
1653985120000|2022-05-31 08:18:40|200.19|198.09|200.21|198.11|200.23|198.13|200.19|198.09|11
1653985130000|2022-05-31 08:18:50|200.22|198.12|200.2|198.1|200.26|198.16|200.19|198.09|18
1653985140000|2022-05-31 08:19:00|200.19|198.09|200.23|198.13|200.24|198.14|200.18|198.08|12
1653985150000|2022-05-31 08:19:10|200.22|198.12|200.23|198.13|200.24|198.14|200.19|198.09|19
1653985160000|2022-05-31 08:19:20|200.21|198.11|200.21|198.11|200.23|198.13|200.19|198.09|17
1653985170000|2022-05-31 08:19:30|200.19|198.09|200.19|198.09|200.21|198.11|200.19|198.09|4
1653985180000|2022-05-31 08:19:40|200.2|198.1|200.19|198.09|200.2|198.1|200.19|198.09|2
1653985190000|2022-05-31 08:19:50|200.2|198.1|200.21|198.11|200.21|198.11|200.19|198.09|5
1653985200000|2022-05-31 08:20:00|200.19|198.09|200.22|198.12|200.24|198.14|200.19|198.09|14
1653985210000|2022-05-31 08:20:10|200.19|198.09|200.2|198.1|200.23|198.13|200.19|198.09|13
1653985220000|2022-05-31 08:20:20|200.23|198.13|200.22|198.12|200.23|198.13|200.19|198.09|14
1653985230000|2022-05-31 08:20:30|200.23|198.13|200.23|198.13|200.23|198.13|200.19|198.09|10
1653985240000|2022-05-31 08:20:40|200.24|198.14|200.22|198.12|200.24|198.14|200.2|198.1|6
1653985250000|2022-05-31 08:20:50|200.23|198.13|200.24|198.14|200.24|198.14|200.19|198.09|9
1653985260000|2022-05-31 08:21:00|200.2|198.1|200.21|198.11|200.24|198.14|200.2|198.1|15
1653985270000|2022-05-31 08:21:10|200.22|198.12|200.2|198.1|200.23|198.13|200.19|198.09|9
1653985280000|2022-05-31 08:21:20|200.21|198.11|200.19|198.09|200.22|198.12|200.19|198.09|14
1653985290000|2022-05-31 08:21:30|200.2|198.1|200.19|198.09|200.21|198.11|200.19|198.09|8
1653985300000|2022-05-31 08:21:40|200.2|198.1|200.2|198.1|200.21|198.11|200.19|198.09|15
1653985310000|2022-05-31 08:21:50|200.19|198.09|200.21|198.11|200.22|198.12|200.19|198.09|10
1653985320000|2022-05-31 08:22:00|200.19|198.09|200.19|198.09|200.21|198.11|200.17|198.07|10
1653985340000|2022-05-31 08:22:20|200.18|198.08|200.17|198.07|200.19|198.09|200.16|198.06|10
1653985350000|2022-05-31 08:22:30|200.16|198.06|200.16|198.06|200.16|198.06|200.15|198.05|3
1653985360000|2022-05-31 08:22:40|200.15|198.05|200.18|198.08|200.19|198.09|200.15|198.05|11
1653985370000|2022-05-31 08:22:50|200.19|198.09|200.18|198.08|200.19|198.09|200.18|198.08|8
1653985380000|2022-05-31 08:23:00|200.19|198.09|200.19|198.09|200.21|198.11|200.17|198.07|8
1653985390000|2022-05-31 08:23:10|200.17|198.07|200.32|198.22|200.34|198.24|200.17|198.07|19
1653985400000|2022-05-31 08:23:20|200.34|198.24|200.38|198.28|200.4|198.3|200.32|198.22|13
1653985410000|2022-05-31 08:23:30|200.39|198.29|200.43|198.33|200.43|198.33|200.37|198.27|11
1653985420000|2022-05-31 08:23:40|200.4|198.3|200.47|198.37|200.47|198.37|200.4|198.3|16
1653985430000|2022-05-31 08:23:50|200.45|198.35|200.47|198.37|200.47|198.37|200.44|198.34|9
1653985440000|2022-05-31 08:24:00|200.45|198.35|200.46|198.36|200.46|198.36|200.43|198.33|13
1653985450000|2022-05-31 08:24:10|200.43|198.33|200.46|198.36|200.47|198.37|200.4|198.3|10
1653985460000|2022-05-31 08:24:20|200.41|198.31|200.46|198.36|200.47|198.37|200.41|198.31|13
1653985470000|2022-05-31 08:24:30|200.43|198.33|200.41|198.31|200.45|198.35|200.41|198.31|18
1653985480000|2022-05-31 08:24:40|200.4|198.3|200.41|198.31|200.41|198.31|200.4|198.3|2
1653985500000|2022-05-31 08:25:00|200.4|198.3|200.41|198.31|200.41|198.31|200.4|198.3|2
1653985510000|2022-05-31 08:25:10|200.4|198.3|200.39|198.29|200.4|198.3|200.39|198.29|2
1653985520000|2022-05-31 08:25:20|200.38|198.28|200.36|198.26|200.41|198.31|200.34|198.24|15
1653985530000|2022-05-31 08:25:30|200.37|198.27|200.37|198.27|200.38|198.28|200.36|198.26|9
1653985540000|2022-05-31 08:25:40|200.38|198.28|200.41|198.31|200.41|198.31|200.37|198.27|3
1653985560000|2022-05-31 08:26:00|200.4|198.3|200.41|198.31|200.41|198.31|200.36|198.26|13
1653985570000|2022-05-31 08:26:10|200.4|198.3|200.41|198.31|200.41|198.31|200.4|198.3|4
1653985580000|2022-05-31 08:26:20|200.43|198.33|200.52|198.42|200.55|198.45|200.42|198.32|15
1653985590000|2022-05-31 08:26:30|200.53|198.43|200.52|198.42|200.55|198.45|200.49|198.39|22
1653985600000|2022-05-31 08:26:40|200.49|198.39|200.48|198.38|200.53|198.43|200.44|198.34|11
1653985610000|2022-05-31 08:26:50|200.49|198.39|200.53|198.43|200.53|198.43|200.46|198.36|20
1653985620000|2022-05-31 08:27:00|200.5|198.4|200.67|198.57|200.7|198.6|200.5|198.4|21
1653985630000|2022-05-31 08:27:10|200.66|198.56|200.7|198.6|200.72|198.62|200.63|198.53|21
1653985640000|2022-05-31 08:27:20|200.71|198.61|200.84|198.74|200.89|198.79|200.67|198.57|25
1653985650000|2022-05-31 08:27:30|200.86|198.76|200.88|198.78|200.88|198.78|200.83|198.73|12
1653985660000|2022-05-31 08:27:40|200.87|198.77|200.84|198.74|200.89|198.79|200.83|198.73|18
1653985670000|2022-05-31 08:27:50|200.85|198.75|200.85|198.75|200.89|198.79|200.83|198.73|19
1653985680000|2022-05-31 08:28:00|200.82|198.72|200.8|198.7|200.82|198.72|200.8|198.7|15
1653985690000|2022-05-31 08:28:10|200.82|198.72|200.86|198.76|200.88|198.78|200.82|198.72|15
1653985700000|2022-05-31 08:28:20|200.87|198.77|200.88|198.78|200.89|198.79|200.85|198.75|9
1653985710000|2022-05-31 08:28:30|200.87|198.77|200.87|198.77|200.88|198.78|200.87|198.77|5
1653985730000|2022-05-31 08:28:50|200.86|198.76|200.87|198.77|200.87|198.77|200.86|198.76|2
1653985740000|2022-05-31 08:29:00|200.86|198.76|200.83|198.73|200.86|198.76|200.81|198.71|9
1653985750000|2022-05-31 08:29:10|200.85|198.75|200.85|198.75|200.87|198.77|200.82|198.72|18
1653985760000|2022-05-31 08:29:20|200.8|198.7|200.9|198.8|200.92|198.82|200.68|198.58|17
1653985770000|2022-05-31 08:29:30|200.89|198.79|200.82|198.72|200.9|198.8|200.82|198.72|17
1653985780000|2022-05-31 08:29:40|200.85|198.75|200.87|198.77|200.87|198.77|200.85|198.75|4
1653985790000|2022-05-31 08:29:50|200.88|198.78|200.87|198.77|200.88|198.78|200.87|198.77|2
1653985800000|2022-05-31 08:30:00|200.88|198.78|200.87|198.77|200.89|198.79|200.87|198.77|11
1653985810000|2022-05-31 08:30:10|200.88|198.78|200.87|198.77|200.89|198.79|200.87|198.77|8
1653985820000|2022-05-31 08:30:20|200.88|198.78|200.87|198.77|200.9|198.8|200.87|198.77|4
1653985830000|2022-05-31 08:30:30|200.91|198.81|200.88|198.78|200.91|198.81|200.88|198.78|2
1653985840000|2022-05-31 08:30:40|200.87|198.77|200.83|198.73|200.88|198.78|200.83|198.73|6
1653985850000|2022-05-31 08:30:50|200.87|198.77|200.87|198.77|200.88|198.78|200.84|198.74|14
1653985860000|2022-05-31 08:31:00|200.86|198.76|200.86|198.76|200.87|198.77|200.86|198.76|3
1653985870000|2022-05-31 08:31:10|200.87|198.77|200.87|198.77|200.87|198.77|200.83|198.73|7
1653985880000|2022-05-31 08:31:20|200.9|198.8|200.88|198.78|200.9|198.8|200.88|198.78|3
1653985890000|2022-05-31 08:31:30|200.89|198.79|200.89|198.79|200.89|198.79|200.89|198.79|1
1653985910000|2022-05-31 08:31:50|200.88|198.78|200.91|198.81|200.91|198.81|200.88|198.78|4
1653985920000|2022-05-31 08:32:00|200.9|198.8|200.88|198.78|200.9|198.8|200.87|198.77|4
1653985930000|2022-05-31 08:32:10|200.87|198.77|200.93|198.83|200.94|198.84|200.87|198.77|7
1653985940000|2022-05-31 08:32:20|200.94|198.84|200.94|198.84|200.95|198.85|200.9|198.8|12
1653985950000|2022-05-31 08:32:30|200.92|198.82|200.9|198.8|200.92|198.82|200.9|198.8|10
1653985960000|2022-05-31 08:32:40|200.89|198.79|200.9|198.8|200.92|198.82|200.89|198.79|9
1653985970000|2022-05-31 08:32:50|200.91|198.81|200.91|198.81|200.91|198.81|200.89|198.79|11
1653985980000|2022-05-31 08:33:00|200.9|198.8|200.89|198.79|200.91|198.81|200.89|198.79|11
1653985990000|2022-05-31 08:33:10|200.9|198.8|200.9|198.8|200.9|198.8|200.9|198.8|1
1653986000000|2022-05-31 08:33:20|200.91|198.81|200.9|198.8|200.91|198.81|200.9|198.8|6
1653986010000|2022-05-31 08:33:30|200.89|198.79|200.9|198.8|200.9|198.8|200.88|198.78|6
1653986020000|2022-05-31 08:33:40|200.89|198.79|200.89|198.79|200.9|198.8|200.89|198.79|3
1653986040000|2022-05-31 08:34:00|200.88|198.78|200.86|198.76|200.89|198.79|200.83|198.73|11
1653986050000|2022-05-31 08:34:10|200.87|198.77|200.82|198.72|200.87|198.77|200.81|198.71|5
1653986060000|2022-05-31 08:34:20|200.83|198.73|200.84|198.74|200.84|198.74|200.83|198.73|2
1653986070000|2022-05-31 08:34:30|200.87|198.77|200.97|198.87|201|198.9|200.87|198.77|14
1653986080000|2022-05-31 08:34:40|200.99|198.89|201.77|199.67|201.88|199.78|200.98|198.88|13
1653986090000|2022-05-31 08:34:50|201.75|199.65|201.14|199.04|201.77|199.67|200.96|198.86|34
1653986100000|2022-05-31 08:35:00|201.12|199.02|201.09|198.99|201.12|199.02|201.01|198.91|28
1653986110000|2022-05-31 08:35:10|201.08|198.98|201.14|199.04|201.14|199.04|201.01|198.91|14
1653986120000|2022-05-31 08:35:20|201.13|199.03|201.19|199.09|201.23|199.13|201.11|199.01|24
1653986130000|2022-05-31 08:35:30|201.17|199.07|201.29|199.19|201.29|199.19|201.17|199.07|20
1653986140000|2022-05-31 08:35:40|201.3|199.2|201.54|199.44|201.55|199.45|201.3|199.2|23
1653986150000|2022-05-31 08:35:50|201.52|199.42|201.58|199.48|201.62|199.52|201.46|199.36|27
1653986160000|2022-05-31 08:36:00|201.56|199.46|201.47|199.37|201.59|199.49|201.41|199.31|31
1653986170000|2022-05-31 08:36:10|201.45|199.35|201.49|199.39|201.53|199.43|201.43|199.33|25
1653986180000|2022-05-31 08:36:20|201.48|199.38|201.49|199.39|201.51|199.41|201.47|199.37|8
1653986190000|2022-05-31 08:36:30|201.51|199.41|201.45|199.35|201.51|199.41|201.44|199.34|15
1653986200000|2022-05-31 08:36:40|201.38|199.28|201.35|199.25|201.41|199.31|201.35|199.25|20
1653986210000|2022-05-31 08:36:50|201.39|199.29|201.26|199.16|201.42|199.32|201.23|199.13|24
1653986220000|2022-05-31 08:37:00|201.23|199.13|201.24|199.14|201.24|199.14|201.22|199.12|13
1653986230000|2022-05-31 08:37:10|201.23|199.13|201.23|199.13|201.23|199.13|201.2|199.1|5
1653986240000|2022-05-31 08:37:20|201.22|199.12|201.43|199.33|201.43|199.33|201.22|199.12|10
1653986250000|2022-05-31 08:37:30|201.38|199.28|201.44|199.34|201.45|199.35|201.38|199.28|11
1653986260000|2022-05-31 08:37:40|201.43|199.33|201.45|199.35|201.45|199.35|201.43|199.33|7
1653986270000|2022-05-31 08:37:50|201.43|199.33|201.51|199.41|201.51|199.41|201.43|199.33|9
1653986280000|2022-05-31 08:38:00|201.52|199.42|201.49|199.39|201.52|199.42|201.47|199.37|14
1653986290000|2022-05-31 08:38:10|201.5|199.4|201.53|199.43|201.53|199.43|201.5|199.4|4
1653986300000|2022-05-31 08:38:20|201.52|199.42|201.53|199.43|201.54|199.44|201.49|199.39|14
1653986310000|2022-05-31 08:38:30|201.5|199.4|201.36|199.26|201.56|199.46|201.36|199.26|14
1653986320000|2022-05-31 08:38:40|201.4|199.3|201.43|199.33|201.44|199.34|201.33|199.23|20
1653986330000|2022-05-31 08:38:50|201.44|199.34|201.42|199.32|201.44|199.34|201.35|199.25|15
1653986340000|2022-05-31 08:39:00|201.41|199.31|201.38|199.28|201.41|199.31|201.36|199.26|18
1653986350000|2022-05-31 08:39:10|201.39|199.29|201.44|199.34|201.44|199.34|201.37|199.27|22
1653986360000|2022-05-31 08:39:20|201.43|199.33|201.5|199.4|201.5|199.4|201.43|199.33|8
1653986370000|2022-05-31 08:39:30|201.47|199.37|201.47|199.37|201.49|199.39|201.46|199.36|8
1653986380000|2022-05-31 08:39:40|201.46|199.36|201.47|199.37|201.47|199.37|201.46|199.36|12
1653986390000|2022-05-31 08:39:50|201.46|199.36|201.46|199.36|201.47|199.37|201.45|199.35|7
1653986400000|2022-05-31 08:40:00|201.47|199.37|201.55|199.45|201.55|199.45|201.47|199.37|9
1653986410000|2022-05-31 08:40:10|201.53|199.43|201.53|199.43|201.55|199.45|201.52|199.42|9
1653986420000|2022-05-31 08:40:20|201.55|199.45|201.48|199.38|201.55|199.45|201.47|199.37|6
1653986430000|2022-05-31 08:40:30|201.49|199.39|201.51|199.41|201.51|199.41|201.48|199.38|8
1653986440000|2022-05-31 08:40:40|201.5|199.4|201.48|199.38|201.54|199.44|201.47|199.37|12
1653986450000|2022-05-31 08:40:50|201.47|199.37|201.95|199.85|201.98|199.88|201.45|199.35|20
1653986460000|2022-05-31 08:41:00|201.82|199.72|201.95|199.85|201.95|199.85|201.79|199.69|16
1653986470000|2022-05-31 08:41:10|201.93|199.83|201.96|199.86|202|199.9|201.91|199.81|25
1653986480000|2022-05-31 08:41:20|201.97|199.87|202.02|199.92|202.04|199.94|201.95|199.85|24
1653986490000|2022-05-31 08:41:30|202.13|200.03|202.17|200.07|202.17|200.07|202.13|200.03|18
1653986500000|2022-05-31 08:41:40|202.19|200.09|202.18|200.08|202.2|200.1|202.13|200.03|17
1653986510000|2022-05-31 08:41:50|202.17|200.07|202.17|200.07|202.18|200.08|202.14|200.04|11
1653986520000|2022-05-31 08:42:00|202.18|200.08|202.17|200.07|202.18|200.08|202.13|200.03|12
1653986530000|2022-05-31 08:42:10|202.18|200.08|202.19|200.09|202.19|200.09|202.17|200.07|18
1653986540000|2022-05-31 08:42:20|202.23|200.13|202.24|200.14|202.24|200.14|202.23|200.13|2
1653986550000|2022-05-31 08:42:30|202.21|200.11|202.23|200.13|202.23|200.13|202.21|200.11|2
1653986560000|2022-05-31 08:42:40|202.22|200.12|202.24|200.14|202.25|200.15|202.22|200.12|10
1653986570000|2022-05-31 08:42:50|202.23|200.13|202.23|200.13|202.24|200.14|202.22|200.12|7
1653986580000|2022-05-31 08:43:00|202.24|200.14|202.36|200.26|202.36|200.26|202.24|200.14|6
1653986590000|2022-05-31 08:43:10|202.39|200.29|202.41|200.31|202.44|200.34|202.37|200.27|22
1653986600000|2022-05-31 08:43:20|202.4|200.3|202.36|200.26|202.44|200.34|202.36|200.26|13
1653986610000|2022-05-31 08:43:30|202.37|200.27|202.36|200.26|202.43|200.33|202.35|200.25|13
1653986620000|2022-05-31 08:43:40|202.37|200.27|202.36|200.26|202.38|200.28|202.36|200.26|4
1653986640000|2022-05-31 08:44:00|202.35|200.25|202.37|200.27|202.37|200.27|202.35|200.25|3
1653986650000|2022-05-31 08:44:10|202.38|200.28|202.37|200.27|202.38|200.28|202.37|200.27|2
1653986660000|2022-05-31 08:44:20|202.36|200.26|202.36|200.26|202.36|200.26|202.35|200.25|3
1653986670000|2022-05-31 08:44:30|202.37|200.27|202.37|200.27|202.37|200.27|202.37|200.27|1
1653986700000|2022-05-31 08:45:00|202.36|200.26|202.34|200.24|202.37|200.27|202.34|200.24|4
1653986710000|2022-05-31 08:45:10|202.35|200.25|202.31|200.21|202.35|200.25|202.28|200.18|9
1653986720000|2022-05-31 08:45:20|202.3|200.2|202.22|200.12|202.3|200.2|202.22|200.12|18
1653986730000|2022-05-31 08:45:30|202.23|200.13|202.23|200.13|202.23|200.13|202.22|200.12|5
1653986740000|2022-05-31 08:45:40|202.29|200.19|202.25|200.15|202.29|200.19|202.25|200.15|7
1653986750000|2022-05-31 08:45:50|202.28|200.18|202.25|200.15|202.28|200.18|202.25|200.15|8
1653986760000|2022-05-31 08:46:00|202.26|200.16|202.26|200.16|202.26|200.16|202.26|200.16|1
1653986770000|2022-05-31 08:46:10|202.27|200.17|202.27|200.17|202.27|200.17|202.27|200.17|1
1653986780000|2022-05-31 08:46:20|202.23|200.13|202.22|200.12|202.26|200.16|202.22|200.12|8
1653986790000|2022-05-31 08:46:30|202.23|200.13|202.21|200.11|202.25|200.15|202.21|200.11|7
1653986800000|2022-05-31 08:46:40|202.24|200.14|202.21|200.11|202.24|200.14|202.21|200.11|2
1653986810000|2022-05-31 08:46:50|202.2|200.1|202.21|200.11|202.21|200.11|202.2|200.1|2
1653986820000|2022-05-31 08:47:00|202.2|200.1|202.13|200.03|202.2|200.1|202.09|199.99|5
1653986830000|2022-05-31 08:47:10|202.12|200.02|202.13|200.03|202.13|200.03|202.12|200.02|2
1653986840000|2022-05-31 08:47:20|202.12|200.02|202.13|200.03|202.13|200.03|202.12|200.02|2
1653986850000|2022-05-31 08:47:30|202.12|200.02|202.11|200.01|202.13|200.03|202.09|199.99|8
1653986860000|2022-05-31 08:47:40|202.1|200|202.11|200.01|202.11|200.01|202.1|200|2
1653986870000|2022-05-31 08:47:50|202.12|200.02|202.13|200.03|202.16|200.06|202.12|200.02|7
1653986880000|2022-05-31 08:48:00|202.15|200.05|202.26|200.16|202.26|200.16|202.11|200.01|14
1653986890000|2022-05-31 08:48:10|202.28|200.18|202.26|200.16|202.28|200.18|202.25|200.15|6
1653986900000|2022-05-31 08:48:20|202.28|200.18|202.29|200.19|202.32|200.22|202.28|200.18|8
1653986910000|2022-05-31 08:48:30|202.3|200.2|202.12|200.02|202.31|200.21|202.12|200.02|12
1653986920000|2022-05-31 08:48:40|202.13|200.03|202.51|200.41|202.57|200.47|202.13|200.03|12
1653986930000|2022-05-31 08:48:50|202.52|200.42|202.56|200.46|202.56|200.46|202.48|200.38|16
1653986940000|2022-05-31 08:49:00|202.51|200.41|202.71|200.61|202.77|200.67|202.51|200.41|25
1653986950000|2022-05-31 08:49:10|202.72|200.62|202.58|200.48|202.72|200.62|202.5|200.4|25
1653986960000|2022-05-31 08:49:20|202.59|200.49|202.58|200.48|202.75|200.65|202.58|200.48|22
1653986970000|2022-05-31 08:49:30|202.54|200.44|202.63|200.53|202.65|200.55|202.54|200.44|20
1653986980000|2022-05-31 08:49:40|202.62|200.52|202.55|200.45|202.65|200.55|202.55|200.45|15
1653986990000|2022-05-31 08:49:50|202.51|200.41|202.48|200.38|202.51|200.41|202.47|200.37|18
1653987000000|2022-05-31 08:50:00|202.5|200.4|202.47|200.37|202.5|200.4|202.46|200.36|10
1653987010000|2022-05-31 08:50:10|202.49|200.39|202.45|200.35|202.49|200.39|202.45|200.35|12
1653987020000|2022-05-31 08:50:20|202.44|200.34|202.44|200.34|202.47|200.37|202.44|200.34|12
1653987030000|2022-05-31 08:50:30|202.45|200.35|202.51|200.41|202.53|200.43|202.45|200.35|16
1653987040000|2022-05-31 08:50:40|202.52|200.42|202.5|200.4|202.57|200.47|202.5|200.4|20
1653987050000|2022-05-31 08:50:50|202.54|200.44|202.48|200.38|202.54|200.44|202.48|200.38|14
1653987080000|2022-05-31 08:51:20|202.5|200.4|202.5|200.4|202.51|200.41|202.5|200.4|3
1653987090000|2022-05-31 08:51:30|202.48|200.38|202.49|200.39|202.5|200.4|202.48|200.38|3
1653987100000|2022-05-31 08:51:40|202.44|200.34|202.47|200.37|202.47|200.37|202.44|200.34|5
1653987110000|2022-05-31 08:51:50|202.46|200.36|202.44|200.34|202.47|200.37|202.44|200.34|9
1653987120000|2022-05-31 08:52:00|202.45|200.35|202.45|200.35|202.48|200.38|202.45|200.35|4
1653987130000|2022-05-31 08:52:10|202.46|200.36|202.45|200.35|202.46|200.36|202.45|200.35|2
1653987140000|2022-05-31 08:52:20|202.46|200.36|202.42|200.32|202.46|200.36|202.41|200.31|9
1653987150000|2022-05-31 08:52:30|202.41|200.31|202.32|200.22|202.43|200.33|202.3|200.2|11
1653987160000|2022-05-31 08:52:40|202.34|200.24|202.15|200.05|202.34|200.24|202.14|200.04|14
1653987170000|2022-05-31 08:52:50|202.16|200.06|202.15|200.05|202.16|200.06|202.15|200.05|2
1653987180000|2022-05-31 08:53:00|202.17|200.07|202.29|200.19|202.31|200.21|202.17|200.07|12
1653987190000|2022-05-31 08:53:10|202.28|200.18|202.27|200.17|202.29|200.19|202.25|200.15|7
1653987200000|2022-05-31 08:53:20|202.25|200.15|202.14|200.04|202.26|200.16|202.14|200.04|10
1653987210000|2022-05-31 08:53:30|202.15|200.05|202.15|200.05|202.15|200.05|202.14|200.04|3
1653987220000|2022-05-31 08:53:40|202.11|200.01|202.49|200.39|202.5|200.4|202.1|200|24
1653987230000|2022-05-31 08:53:50|202.47|200.37|202.48|200.38|202.48|200.38|202.45|200.35|8
1653987240000|2022-05-31 08:54:00|202.51|200.41|202.51|200.41|202.52|200.42|202.48|200.38|17
1653987250000|2022-05-31 08:54:10|202.52|200.42|202.18|200.08|202.53|200.43|201.88|199.78|25
1653987260000|2022-05-31 08:54:20|202.23|200.13|202.35|200.25|202.63|200.53|202.23|200.13|30
1653987270000|2022-05-31 08:54:30|202.33|200.23|202.14|200.04|202.33|200.23|202.08|199.98|35
1653987280000|2022-05-31 08:54:40|202.16|200.06|201.96|199.86|202.16|200.06|201.96|199.86|15
1653987290000|2022-05-31 08:54:50|201.94|199.84|201.92|199.82|202.05|199.95|201.91|199.81|28
1653987300000|2022-05-31 08:55:00|201.89|199.79|201.54|199.44|201.91|199.81|201.43|199.33|22
1653987310000|2022-05-31 08:55:10|201.53|199.43|201.38|199.28|201.6|199.5|201.36|199.26|23
1653987320000|2022-05-31 08:55:20|201.37|199.27|201.15|199.05|201.39|199.29|201.13|199.03|27
1653987330000|2022-05-31 08:55:30|201.16|199.06|201.12|199.02|201.2|199.1|201.12|199.02|22
1653987340000|2022-05-31 08:55:40|201.16|199.06|201.13|199.03|201.2|199.1|201.11|199.01|18
1653987350000|2022-05-31 08:55:50|201.12|199.02|200.91|198.81|201.13|199.03|200.9|198.8|20
1653987360000|2022-05-31 08:56:00|200.92|198.82|201.37|199.27|201.55|199.45|200.92|198.82|32
1653987370000|2022-05-31 08:56:10|201.38|199.28|201.18|199.08|201.39|199.29|200.7|198.6|24
1653987380000|2022-05-31 08:56:20|201.12|199.02|200.98|198.88|201.12|199.02|200.92|198.82|22
1653987390000|2022-05-31 08:56:30|200.95|198.85|200.75|198.65|200.95|198.85|200.63|198.53|21
1653987400000|2022-05-31 08:56:40|200.78|198.68|200.85|198.75|200.89|198.79|200.63|198.53|28
1653987410000|2022-05-31 08:56:50|200.86|198.76|200.76|198.66|200.88|198.78|200.76|198.66|14
1653987420000|2022-05-31 08:57:00|200.75|198.65|200.88|198.78|200.88|198.78|200.74|198.64|15
1653987430000|2022-05-31 08:57:10|200.89|198.79|200.86|198.76|200.89|198.79|200.86|198.76|5
1653987440000|2022-05-31 08:57:20|200.87|198.77|200.81|198.71|200.87|198.77|200.78|198.68|16
1653987450000|2022-05-31 08:57:30|200.84|198.74|200.84|198.74|200.84|198.74|200.8|198.7|9
1653987460000|2022-05-31 08:57:40|200.85|198.75|200.91|198.81|200.93|198.83|200.85|198.75|10
1653987470000|2022-05-31 08:57:50|200.86|198.76|200.86|198.76|200.89|198.79|200.85|198.75|12
1653987480000|2022-05-31 08:58:00|200.85|198.75|200.79|198.69|200.85|198.75|200.76|198.66|12
1653987490000|2022-05-31 08:58:10|200.8|198.7|200.85|198.75|200.87|198.77|200.8|198.7|13
1653987500000|2022-05-31 08:58:20|200.86|198.76|200.69|198.59|200.87|198.77|200.68|198.58|9
1653987510000|2022-05-31 08:58:30|200.71|198.61|200.71|198.61|200.76|198.66|200.69|198.59|12
1653987520000|2022-05-31 08:58:40|200.7|198.6|200.75|198.65|200.75|198.65|200.69|198.59|11
1653987530000|2022-05-31 08:58:50|200.71|198.61|200.71|198.61|200.73|198.63|200.66|198.56|19
1653987540000|2022-05-31 08:59:00|200.72|198.62|200.74|198.64|200.74|198.64|200.72|198.62|11
1653987550000|2022-05-31 08:59:10|200.73|198.63|200.73|198.63|200.74|198.64|200.73|198.63|3
1653987560000|2022-05-31 08:59:20|200.74|198.64|200.58|198.48|200.75|198.65|200.57|198.47|11
1653987570000|2022-05-31 08:59:30|200.62|198.52|200.59|198.49|200.62|198.52|200.59|198.49|9
1653987580000|2022-05-31 08:59:40|200.6|198.5|200.59|198.49|200.6|198.5|200.57|198.47|5
1653987590000|2022-05-31 08:59:50|200.58|198.48|200.59|198.49|200.6|198.5|200.58|198.48|4
1653987600000|2022-05-31 09:00:00|200.6|198.5|200.65|198.55|200.65|198.55|200.6|198.5|15
1653987610000|2022-05-31 09:00:10|200.62|198.52|200.78|198.68|200.78|198.68|200.62|198.52|13
1653987620000|2022-05-31 09:00:20|200.83|198.73|200.83|198.73|200.84|198.74|200.8|198.7|9
1653987630000|2022-05-31 09:00:30|200.84|198.74|200.84|198.74|200.84|198.74|200.82|198.72|6
1653987640000|2022-05-31 09:00:40|200.83|198.73|200.82|198.72|200.86|198.76|200.82|198.72|5
1653987650000|2022-05-31 09:00:50|200.84|198.74|200.74|198.64|200.84|198.74|200.73|198.63|14
1653987660000|2022-05-31 09:01:00|200.72|198.62|200.65|198.55|200.73|198.63|200.63|198.53|9
1653987680000|2022-05-31 09:01:20|200.67|198.57|200.63|198.53|200.67|198.57|200.63|198.53|5
1653987690000|2022-05-31 09:01:30|200.6|198.5|200.53|198.43|200.62|198.52|200.53|198.43|12
1653987700000|2022-05-31 09:01:40|200.49|198.39|200.49|198.39|200.52|198.42|200.49|198.39|3
1653987710000|2022-05-31 09:01:50|200.51|198.41|200.5|198.4|200.51|198.41|200.5|198.4|2
1653987720000|2022-05-31 09:02:00|200.49|198.39|200.56|198.46|200.68|198.58|200.49|198.39|13
1653987730000|2022-05-31 09:02:10|200.59|198.49|200.66|198.56|200.66|198.56|200.51|198.41|22
1653987740000|2022-05-31 09:02:20|200.65|198.55|200.71|198.61|200.73|198.63|200.63|198.53|12
1653987750000|2022-05-31 09:02:30|200.72|198.62|200.98|198.88|201|198.9|200.72|198.62|22
1653987760000|2022-05-31 09:02:40|200.99|198.89|200.98|198.88|201.04|198.94|200.98|198.88|21
1653987770000|2022-05-31 09:02:50|200.99|198.89|201.03|198.93|201.05|198.95|200.99|198.89|16
1653987780000|2022-05-31 09:03:00|201.04|198.94|201.12|199.02|201.13|199.03|201.04|198.94|7
1653987790000|2022-05-31 09:03:10|201.13|199.03|201.06|198.96|201.16|199.06|201.02|198.92|18
1653987800000|2022-05-31 09:03:20|201.03|198.93|201.03|198.93|201.06|198.96|201.01|198.91|16
1653987810000|2022-05-31 09:03:30|201.04|198.94|201.1|199|201.1|199|201.03|198.93|14
1653987820000|2022-05-31 09:03:40|201.07|198.97|201.08|198.98|201.09|198.99|201.05|198.95|15
1653987830000|2022-05-31 09:03:50|201.07|198.97|201.1|199|201.11|199.01|201.07|198.97|12
1653987840000|2022-05-31 09:04:00|201.09|198.99|201.1|199|201.12|199.02|201.09|198.99|10
1653987850000|2022-05-31 09:04:10|201.09|198.99|201.06|198.96|201.16|199.06|201.05|198.95|12
1653987860000|2022-05-31 09:04:20|201.09|198.99|201.1|199|201.1|199|201.07|198.97|8
1653987870000|2022-05-31 09:04:30|201.13|199.03|201.1|199|201.13|199.03|201.08|198.98|11
1653987880000|2022-05-31 09:04:40|201.11|199.01|201.09|198.99|201.12|199.02|201.08|198.98|9
1653987890000|2022-05-31 09:04:50|201.1|199|201.1|199|201.14|199.04|201.09|198.99|5
1653987900000|2022-05-31 09:05:00|201.09|198.99|201.09|198.99|201.09|198.99|201.09|198.99|1
1653987910000|2022-05-31 09:05:10|201.1|199|201.06|198.96|201.1|199|201.06|198.96|4
1653987920000|2022-05-31 09:05:20|201.08|198.98|201.06|198.96|201.08|198.98|201.06|198.96|5
1653987930000|2022-05-31 09:05:30|201.05|198.95|201.01|198.91|201.06|198.96|201.01|198.91|14
1653987940000|2022-05-31 09:05:40|201|198.9|200.95|198.85|201|198.9|200.92|198.82|9
1653987950000|2022-05-31 09:05:50|200.96|198.86|200.96|198.86|200.97|198.87|200.95|198.85|11
1653987960000|2022-05-31 09:06:00|200.95|198.85|200.88|198.78|200.96|198.86|200.88|198.78|16
1653987970000|2022-05-31 09:06:10|200.9|198.8|200.87|198.77|200.9|198.8|200.87|198.77|8
1653987980000|2022-05-31 09:06:20|200.89|198.79|200.93|198.83|200.93|198.83|200.88|198.78|5
1653988000000|2022-05-31 09:06:40|200.94|198.84|200.93|198.83|200.95|198.85|200.92|198.82|9
1653988010000|2022-05-31 09:06:50|200.94|198.84|200.91|198.81|200.94|198.84|200.91|198.81|9
1653988020000|2022-05-31 09:07:00|200.93|198.83|200.93|198.83|200.94|198.84|200.91|198.81|9
1653988030000|2022-05-31 09:07:10|200.88|198.78|200.9|198.8|200.91|198.81|200.88|198.78|3
1653988040000|2022-05-31 09:07:20|200.93|198.83|200.92|198.82|200.93|198.83|200.9|198.8|8
1653988050000|2022-05-31 09:07:30|200.91|198.81|200.92|198.82|200.93|198.83|200.9|198.8|10
1653988060000|2022-05-31 09:07:40|200.91|198.81|200.89|198.79|200.91|198.81|200.88|198.78|7
1653988070000|2022-05-31 09:07:50|200.88|198.78|200.9|198.8|200.92|198.82|200.88|198.78|10
1653988080000|2022-05-31 09:08:00|200.89|198.79|200.88|198.78|200.89|198.79|200.88|198.78|2
1653988090000|2022-05-31 09:08:10|200.87|198.77|200.91|198.81|200.92|198.82|200.87|198.77|10
1653988100000|2022-05-31 09:08:20|200.88|198.78|200.89|198.79|200.9|198.8|200.88|198.78|8
1653988110000|2022-05-31 09:08:30|200.88|198.78|200.89|198.79|200.9|198.8|200.87|198.77|8
1653988120000|2022-05-31 09:08:40|200.88|198.78|200.9|198.8|200.91|198.81|200.86|198.76|9
1653988130000|2022-05-31 09:08:50|200.91|198.81|200.92|198.82|200.92|198.82|200.91|198.81|2
1653988140000|2022-05-31 09:09:00|200.91|198.81|200.92|198.82|200.92|198.82|200.9|198.8|3
1653988150000|2022-05-31 09:09:10|200.91|198.81|200.92|198.82|200.92|198.82|200.91|198.81|2
1653988160000|2022-05-31 09:09:20|200.91|198.81|200.89|198.79|200.91|198.81|200.89|198.79|3
1653988170000|2022-05-31 09:09:30|200.92|198.82|200.88|198.78|200.92|198.82|200.88|198.78|9
1653988180000|2022-05-31 09:09:40|200.9|198.8|200.87|198.77|200.9|198.8|200.84|198.74|11
1653988190000|2022-05-31 09:09:50|200.9|198.8|200.86|198.76|200.9|198.8|200.86|198.76|6
1653988200000|2022-05-31 09:10:00|200.87|198.77|200.62|198.52|200.87|198.77|200.61|198.51|14
1653988210000|2022-05-31 09:10:10|200.63|198.53|200.65|198.55|200.65|198.55|200.63|198.53|3
1653988220000|2022-05-31 09:10:20|200.64|198.54|200.57|198.47|200.64|198.54|200.57|198.47|10
1653988230000|2022-05-31 09:10:30|200.58|198.48|200.49|198.39|200.6|198.5|200.49|198.39|12
1653988240000|2022-05-31 09:10:40|200.47|198.37|200.41|198.31|200.47|198.37|200.39|198.29|8
1653988250000|2022-05-31 09:10:50|200.4|198.3|200.59|198.49|200.72|198.62|200.36|198.26|20
1653988260000|2022-05-31 09:11:00|200.58|198.48|200.53|198.43|200.59|198.49|200.53|198.43|14
1653988270000|2022-05-31 09:11:10|200.48|198.38|200.38|198.28|200.48|198.38|200.38|198.28|16
1653988280000|2022-05-31 09:11:20|200.37|198.27|200.4|198.3|200.4|198.3|200.34|198.24|16
1653988290000|2022-05-31 09:11:30|200.38|198.28|200.39|198.29|200.39|198.29|200.35|198.25|8
1653988300000|2022-05-31 09:11:40|200.4|198.3|200.51|198.41|200.53|198.43|200.39|198.29|13
1653988310000|2022-05-31 09:11:50|200.5|198.4|200.17|198.07|200.5|198.4|200.16|198.06|15
1653988320000|2022-05-31 09:12:00|200.18|198.08|200.27|198.17|200.29|198.19|200.17|198.07|15
1653988330000|2022-05-31 09:12:10|200.29|198.19|200.43|198.33|200.43|198.33|200.29|198.19|13
1653988340000|2022-05-31 09:12:20|200.41|198.31|200.52|198.42|200.52|198.42|200.39|198.29|20
1653988350000|2022-05-31 09:12:30|200.62|198.52|200.63|198.53|200.64|198.54|200.6|198.5|17
1653988360000|2022-05-31 09:12:40|200.69|198.59|200.68|198.58|200.69|198.59|200.68|198.58|4
1653988370000|2022-05-31 09:12:50|200.69|198.59|200.75|198.65|200.75|198.65|200.64|198.54|15
1653988380000|2022-05-31 09:13:00|200.74|198.64|200.97|198.87|200.97|198.87|200.73|198.63|17
1653988390000|2022-05-31 09:13:10|200.95|198.85|201.19|199.09|201.19|199.09|200.93|198.83|11
1653988400000|2022-05-31 09:13:20|201.15|199.05|201.32|199.22|201.36|199.26|201.14|199.04|19
1653988410000|2022-05-31 09:13:30|201.25|199.15|201.36|199.26|201.4|199.3|201.22|199.12|16
1653988420000|2022-05-31 09:13:40|201.35|199.25|201.39|199.29|201.39|199.29|201.35|199.25|9
1653988430000|2022-05-31 09:13:50|201.38|199.28|201.37|199.27|201.38|199.28|201.35|199.25|5
1653988440000|2022-05-31 09:14:00|201.35|199.25|201.37|199.27|201.44|199.34|201.35|199.25|13
1653988450000|2022-05-31 09:14:10|201.38|199.28|201.4|199.3|201.41|199.31|201.38|199.28|12
1653988460000|2022-05-31 09:14:20|201.38|199.28|201.51|199.41|201.51|199.41|201.38|199.28|11
1653988470000|2022-05-31 09:14:30|201.48|199.38|201.57|199.47|201.57|199.47|201.48|199.38|12
1653988480000|2022-05-31 09:14:40|201.53|199.43|201.57|199.47|201.57|199.47|201.53|199.43|14
1653988490000|2022-05-31 09:14:50|201.55|199.45|201.88|199.78|201.97|199.87|201.55|199.45|6
1653988500000|2022-05-31 09:15:00|201.92|199.82|201.89|199.79|201.99|199.89|201.87|199.77|30
1653988510000|2022-05-31 09:15:10|201.91|199.81|201.95|199.85|201.98|199.88|201.89|199.79|24
1653988520000|2022-05-31 09:15:20|201.94|199.84|201.96|199.86|201.96|199.86|201.85|199.75|26
1653988530000|2022-05-31 09:15:30|201.95|199.85|202.06|199.96|202.06|199.96|201.94|199.84|18
1653988540000|2022-05-31 09:15:40|202.05|199.95|201.94|199.84|202.07|199.97|201.92|199.82|19
1653988550000|2022-05-31 09:15:50|201.95|199.85|201.94|199.84|201.98|199.88|201.93|199.83|17
1653988560000|2022-05-31 09:16:00|201.93|199.83|201.91|199.81|201.95|199.85|201.91|199.81|7
1653988570000|2022-05-31 09:16:10|201.9|199.8|201.89|199.79|201.91|199.81|201.88|199.78|6
1653988580000|2022-05-31 09:16:20|201.91|199.81|202|199.9|202.01|199.91|201.91|199.81|10
1653988590000|2022-05-31 09:16:30|201.99|199.89|201.92|199.82|202.02|199.92|201.92|199.82|9
1653988600000|2022-05-31 09:16:40|201.9|199.8|201.78|199.68|201.9|199.8|201.78|199.68|9
1653988610000|2022-05-31 09:16:50|201.81|199.71|201.85|199.75|201.85|199.75|201.75|199.65|15
1653988620000|2022-05-31 09:17:00|201.79|199.69|201.77|199.67|201.81|199.71|201.77|199.67|9
1653988630000|2022-05-31 09:17:10|201.76|199.66|201.65|199.55|201.78|199.68|201.65|199.55|11
1653988640000|2022-05-31 09:17:20|201.61|199.51|201.56|199.46|201.64|199.54|201.55|199.45|15
1653988650000|2022-05-31 09:17:30|201.55|199.45|201.54|199.44|201.55|199.45|201.5|199.4|10
1653988660000|2022-05-31 09:17:40|201.52|199.42|201.47|199.37|201.52|199.42|201.46|199.36|14
1653988670000|2022-05-31 09:17:50|201.46|199.36|201.5|199.4|201.51|199.41|201.42|199.32|13
1653988680000|2022-05-31 09:18:00|201.51|199.41|201.51|199.41|201.51|199.41|201.5|199.4|5
1653988690000|2022-05-31 09:18:10|201.5|199.4|201.34|199.24|201.51|199.41|201.33|199.23|13
1653988700000|2022-05-31 09:18:20|201.32|199.22|201|198.9|201.32|199.22|200.97|198.87|24
1653988710000|2022-05-31 09:18:30|200.99|198.89|200.95|198.85|201.01|198.91|200.95|198.85|13
1653988720000|2022-05-31 09:18:40|200.97|198.87|201.01|198.91|201.01|198.91|200.95|198.85|14
1653988730000|2022-05-31 09:18:50|201|198.9|200.97|198.87|201.04|198.94|200.97|198.87|11
1653988740000|2022-05-31 09:19:00|201|198.9|201.01|198.91|201.01|198.91|200.97|198.87|12
1653988750000|2022-05-31 09:19:10|201.02|198.92|200.96|198.86|201.02|198.92|200.95|198.85|6
1653988760000|2022-05-31 09:19:20|200.95|198.85|200.97|198.87|201|198.9|200.94|198.84|10
1653988770000|2022-05-31 09:19:30|201.01|198.91|200.96|198.86|201.01|198.91|200.95|198.85|10
1653988780000|2022-05-31 09:19:40|200.95|198.85|200.98|198.88|200.99|198.89|200.95|198.85|6
1653988790000|2022-05-31 09:19:50|200.97|198.87|200.95|198.85|200.97|198.87|200.95|198.85|3
1653988800000|2022-05-31 09:20:00|200.97|198.87|200.98|198.88|200.98|198.88|200.95|198.85|6
1653988810000|2022-05-31 09:20:10|200.99|198.89|200.89|198.79|200.99|198.89|200.88|198.78|6
1653988820000|2022-05-31 09:20:20|200.9|198.8|200.94|198.84|200.97|198.87|200.89|198.79|14
1653988830000|2022-05-31 09:20:30|200.95|198.85|200.89|198.79|200.95|198.85|200.89|198.79|6
1653988840000|2022-05-31 09:20:40|200.93|198.83|200.95|198.85|200.95|198.85|200.92|198.82|6
1653988850000|2022-05-31 09:20:50|200.94|198.84|200.91|198.81|200.94|198.84|200.89|198.79|10
1653988860000|2022-05-31 09:21:00|200.92|198.82|200.87|198.77|200.92|198.82|200.87|198.77|10
1653988870000|2022-05-31 09:21:10|200.88|198.78|200.94|198.84|200.96|198.86|200.88|198.78|7
1653988880000|2022-05-31 09:21:20|200.95|198.85|200.96|198.86|200.96|198.86|200.93|198.83|6
1653988890000|2022-05-31 09:21:30|200.95|198.85|200.97|198.87|200.98|198.88|200.92|198.82|11
1653988900000|2022-05-31 09:21:40|200.98|198.88|201.03|198.93|201.03|198.93|200.97|198.87|10
1653988910000|2022-05-31 09:21:50|201.04|198.94|201.05|198.95|201.1|199|201.03|198.93|14
1653988920000|2022-05-31 09:22:00|201.06|198.96|201.12|199.02|201.12|199.02|201.06|198.96|6
1653988930000|2022-05-31 09:22:10|201.13|199.03|201.2|199.1|201.22|199.12|201.13|199.03|16
1653988940000|2022-05-31 09:22:20|201.21|199.11|201.19|199.09|201.23|199.13|201.19|199.09|11
1653988950000|2022-05-31 09:22:30|201.24|199.14|201.19|199.09|201.24|199.14|201.19|199.09|4
1653988960000|2022-05-31 09:22:40|201.2|199.1|201.2|199.1|201.22|199.12|201.18|199.08|13
1653988970000|2022-05-31 09:22:50|201.19|199.09|201.01|198.91|201.19|199.09|200.96|198.86|12
1653988980000|2022-05-31 09:23:00|201|198.9|200.96|198.86|201|198.9|200.91|198.81|17
1653988990000|2022-05-31 09:23:10|200.92|198.82|200.84|198.74|200.93|198.83|200.81|198.71|14
1653989000000|2022-05-31 09:23:20|200.83|198.73|200.72|198.62|200.83|198.73|200.72|198.62|15
1653989010000|2022-05-31 09:23:30|200.66|198.56|200.62|198.52|200.66|198.56|200.62|198.52|11
1653989020000|2022-05-31 09:23:40|200.53|198.43|200.57|198.47|200.57|198.47|200.52|198.42|13
1653989030000|2022-05-31 09:23:50|200.56|198.46|200.54|198.44|200.57|198.47|200.53|198.43|12
1653989040000|2022-05-31 09:24:00|200.53|198.43|200.64|198.54|200.67|198.57|200.53|198.43|8
1653989050000|2022-05-31 09:24:10|200.58|198.48|200.42|198.32|200.58|198.48|200.41|198.31|21
1653989060000|2022-05-31 09:24:20|200.43|198.33|200.55|198.45|200.59|198.49|200.42|198.32|14
1653989070000|2022-05-31 09:24:30|200.57|198.47|200.57|198.47|200.62|198.52|200.55|198.45|8
1653989080000|2022-05-31 09:24:40|200.6|198.5|200.57|198.47|200.6|198.5|200.53|198.43|20
1653989090000|2022-05-31 09:24:50|200.58|198.48|200.55|198.45|200.58|198.48|200.54|198.44|12
1653989100000|2022-05-31 09:25:00|200.57|198.47|200.56|198.46|200.58|198.48|200.55|198.45|7
1653989110000|2022-05-31 09:25:10|200.57|198.47|200.73|198.63|200.74|198.64|200.57|198.47|26
1653989120000|2022-05-31 09:25:20|200.72|198.62|200.72|198.62|200.74|198.64|200.7|198.6|13
1653989130000|2022-05-31 09:25:30|200.71|198.61|200.74|198.64|200.74|198.64|200.7|198.6|7
1653989140000|2022-05-31 09:25:40|200.73|198.63|200.73|198.63|200.74|198.64|200.73|198.63|7
1653989150000|2022-05-31 09:25:50|200.72|198.62|200.76|198.66|200.77|198.67|200.71|198.61|13
1653989160000|2022-05-31 09:26:00|200.77|198.67|200.79|198.69|200.82|198.72|200.77|198.67|10
1653989170000|2022-05-31 09:26:10|200.8|198.7|200.79|198.69|200.8|198.7|200.78|198.68|3
1653989180000|2022-05-31 09:26:20|200.78|198.68|200.79|198.69|200.79|198.69|200.78|198.68|2
1653989190000|2022-05-31 09:26:30|200.78|198.68|200.75|198.65|200.79|198.69|200.7|198.6|10
1653989200000|2022-05-31 09:26:40|200.77|198.67|200.84|198.74|200.84|198.74|200.76|198.66|11
1653989210000|2022-05-31 09:26:50|200.83|198.73|200.95|198.85|201|198.9|200.83|198.73|14
1653989220000|2022-05-31 09:27:00|200.96|198.86|200.95|198.85|201|198.9|200.95|198.85|14
1653989230000|2022-05-31 09:27:10|200.96|198.86|201.02|198.92|201.05|198.95|200.95|198.85|18
1653989240000|2022-05-31 09:27:20|201.03|198.93|200.98|198.88|201.03|198.93|200.98|198.88|7
1653989250000|2022-05-31 09:27:30|200.97|198.87|200.93|198.83|200.97|198.87|200.93|198.83|8
1653989260000|2022-05-31 09:27:40|200.95|198.85|200.98|198.88|200.99|198.89|200.95|198.85|6
1653989270000|2022-05-31 09:27:50|200.97|198.87|200.97|198.87|200.97|198.87|200.81|198.71|15
1653989280000|2022-05-31 09:28:00|200.96|198.86|200.93|198.83|200.96|198.86|200.92|198.82|8
1653989290000|2022-05-31 09:28:10|200.91|198.81|200.92|198.82|200.92|198.82|200.91|198.81|2
1653989300000|2022-05-31 09:28:20|200.91|198.81|200.79|198.69|200.91|198.81|200.79|198.69|11
1653989310000|2022-05-31 09:28:30|200.8|198.7|200.85|198.75|200.86|198.76|200.8|198.7|7
1653989320000|2022-05-31 09:28:40|200.83|198.73|200.91|198.81|200.94|198.84|200.8|198.7|16
1653989330000|2022-05-31 09:28:50|200.9|198.8|200.84|198.74|200.9|198.8|200.83|198.73|5
1653989340000|2022-05-31 09:29:00|200.85|198.75|200.83|198.73|200.86|198.76|200.83|198.73|14
1653989350000|2022-05-31 09:29:10|200.82|198.72|200.85|198.75|200.85|198.75|200.82|198.72|10
1653989360000|2022-05-31 09:29:20|200.84|198.74|200.9|198.8|200.9|198.8|200.84|198.74|6
1653989370000|2022-05-31 09:29:30|200.91|198.81|200.93|198.83|200.93|198.83|200.9|198.8|5
1653989380000|2022-05-31 09:29:40|200.95|198.85|200.98|198.88|200.98|198.88|200.95|198.85|3
1653989390000|2022-05-31 09:29:50|200.99|198.89|200.99|198.89|200.99|198.89|200.99|198.89|1
1653989400000|2022-05-31 09:30:00|200.98|198.88|200.95|198.85|200.98|198.88|200.91|198.81|11
1653989410000|2022-05-31 09:30:10|200.94|198.84|200.93|198.83|200.94|198.84|200.9|198.8|9
1653989420000|2022-05-31 09:30:20|200.96|198.86|200.98|198.88|200.98|198.88|200.95|198.85|10
1653989430000|2022-05-31 09:30:30|200.97|198.87|200.99|198.89|200.99|198.89|200.97|198.87|3
1653989440000|2022-05-31 09:30:40|200.98|198.88|200.98|198.88|201|198.9|200.98|198.88|4
1653989450000|2022-05-31 09:30:50|200.95|198.85|200.95|198.85|200.97|198.87|200.93|198.83|9
1653989460000|2022-05-31 09:31:00|200.97|198.87|200.95|198.85|200.97|198.87|200.88|198.78|14
1653989470000|2022-05-31 09:31:10|200.96|198.86|200.98|198.88|200.98|198.88|200.95|198.85|6
1653989480000|2022-05-31 09:31:20|200.99|198.89|201|198.9|201.02|198.92|200.98|198.88|9
1653989490000|2022-05-31 09:31:30|200.99|198.89|201|198.9|201.02|198.92|200.99|198.89|5
1653989500000|2022-05-31 09:31:40|201.01|198.91|200.99|198.89|201.02|198.92|200.99|198.89|7
1653989510000|2022-05-31 09:31:50|201|198.9|201.28|199.18|201.28|199.18|200.99|198.89|11
1653989520000|2022-05-31 09:32:00|201.23|199.13|201.19|199.09|201.28|199.18|201.19|199.09|20
1653989530000|2022-05-31 09:32:10|201.18|199.08|201.07|198.97|201.22|199.12|201.07|198.97|22
1653989540000|2022-05-31 09:32:20|201.06|198.96|201.02|198.92|201.13|199.03|201.01|198.91|14
1653989550000|2022-05-31 09:32:30|201.01|198.91|201.11|199.01|201.11|199.01|201.01|198.91|13
1653989560000|2022-05-31 09:32:40|201.12|199.02|201.12|199.02|201.13|199.03|201.11|199.01|4
1653989570000|2022-05-31 09:32:50|201.13|199.03|201.12|199.02|201.13|199.03|201.11|199.01|7
1653989580000|2022-05-31 09:33:00|201.13|199.03|201.17|199.07|201.17|199.07|201.12|199.02|10
1653989590000|2022-05-31 09:33:10|201.16|199.06|201.01|198.91|201.16|199.06|201|198.9|11
1653989600000|2022-05-31 09:33:20|201.03|198.93|201.03|198.93|201.05|198.95|200.99|198.89|13
1653989610000|2022-05-31 09:33:30|201.02|198.92|201.01|198.91|201.03|198.93|200.99|198.89|8
1653989620000|2022-05-31 09:33:40|201.02|198.92|200.99|198.89|201.02|198.92|200.99|198.89|9
1653989630000|2022-05-31 09:33:50|201|198.9|201|198.9|201.04|198.94|200.91|198.81|17
1653989640000|2022-05-31 09:34:00|200.99|198.89|201|198.9|201.01|198.91|200.96|198.86|11
1653989650000|2022-05-31 09:34:10|200.99|198.89|200.92|198.82|200.99|198.89|200.92|198.82|7
1653989660000|2022-05-31 09:34:20|200.91|198.81|200.94|198.84|200.96|198.86|200.91|198.81|7
1653989670000|2022-05-31 09:34:30|200.95|198.85|200.95|198.85|200.95|198.85|200.93|198.83|11
1653989680000|2022-05-31 09:34:40|200.94|198.84|200.93|198.83|200.95|198.85|200.93|198.83|7
1653989690000|2022-05-31 09:34:50|200.94|198.84|200.92|198.82|200.94|198.84|200.9|198.8|10
1653989700000|2022-05-31 09:35:00|200.91|198.81|200.61|198.51|200.91|198.81|200.41|198.31|16
1653989710000|2022-05-31 09:35:10|200.65|198.55|200.61|198.51|200.65|198.55|200.6|198.5|4
1653989720000|2022-05-31 09:35:20|200.6|198.5|200.52|198.42|200.61|198.51|200.51|198.41|10
1653989730000|2022-05-31 09:35:30|200.5|198.4|200.33|198.23|200.5|198.4|200.33|198.23|19
1653989740000|2022-05-31 09:35:40|200.35|198.25|200.3|198.2|200.35|198.25|200.3|198.2|16
1653989750000|2022-05-31 09:35:50|200.29|198.19|200.21|198.11|200.29|198.19|200.2|198.1|10
1653989760000|2022-05-31 09:36:00|200.23|198.13|200.23|198.13|200.23|198.13|200.22|198.12|5
1653989770000|2022-05-31 09:36:10|200.21|198.11|200.25|198.15|200.25|198.15|200.2|198.1|13
1653989780000|2022-05-31 09:36:20|200.29|198.19|200.14|198.04|200.31|198.21|200.14|198.04|15
1653989790000|2022-05-31 09:36:30|200.13|198.03|200.16|198.06|200.19|198.09|200.11|198.01|15
1653989800000|2022-05-31 09:36:40|200.19|198.09|200.1|198|200.19|198.09|200.09|197.99|10
1653989810000|2022-05-31 09:36:50|200.11|198.01|200.08|197.98|200.14|198.04|200.08|197.98|9
1653989820000|2022-05-31 09:37:00|200.05|197.95|199.8|197.7|200.13|198.03|199.77|197.67|14
1653989830000|2022-05-31 09:37:10|199.76|197.66|199.76|197.66|199.76|197.66|199.74|197.64|6
1653989840000|2022-05-31 09:37:20|199.75|197.65|199.75|197.65|199.76|197.66|199.73|197.63|12
1653989850000|2022-05-31 09:37:30|199.74|197.64|199.76|197.66|199.82|197.72|199.74|197.64|15
1653989860000|2022-05-31 09:37:40|199.75|197.65|199.72|197.62|199.75|197.65|199.64|197.54|10
1653989870000|2022-05-31 09:37:50|199.74|197.64|199.7|197.6|199.74|197.64|199.7|197.6|7
1653989880000|2022-05-31 09:38:00|199.72|197.62|199.66|197.56|199.72|197.62|199.61|197.51|21
1653989890000|2022-05-31 09:38:10|199.65|197.55|199.37|197.27|199.67|197.57|199.35|197.25|16
1653989900000|2022-05-31 09:38:20|199.38|197.28|199.38|197.28|199.45|197.35|199.38|197.28|21
1653989910000|2022-05-31 09:38:30|199.37|197.27|199.31|197.21|199.4|197.3|199.27|197.17|18
1653989920000|2022-05-31 09:38:40|199.29|197.19|199.26|197.16|199.29|197.19|199.23|197.13|25
1653989930000|2022-05-31 09:38:50|199.25|197.15|199.19|197.09|199.25|197.15|199.16|197.06|16
1653989940000|2022-05-31 09:39:00|199.18|197.08|199.35|197.25|199.35|197.25|199.18|197.08|23
1653989950000|2022-05-31 09:39:10|199.34|197.24|199.38|197.28|199.38|197.28|199.31|197.21|17
1653989960000|2022-05-31 09:39:20|199.37|197.27|199.38|197.28|199.41|197.31|199.37|197.27|4
1653989970000|2022-05-31 09:39:30|199.4|197.3|199.31|197.21|199.41|197.31|199.29|197.19|19
1653989980000|2022-05-31 09:39:40|199.3|197.2|199.3|197.2|199.32|197.22|199.28|197.18|14
1653989990000|2022-05-31 09:39:50|199.29|197.19|199.32|197.22|199.37|197.27|199.28|197.18|11
1653990000000|2022-05-31 09:40:00|199.31|197.21|199.5|197.4|199.5|197.4|199.31|197.21|25
1653990010000|2022-05-31 09:40:10|199.51|197.41|199.29|197.19|199.54|197.44|199.29|197.19|21
1653990020000|2022-05-31 09:40:20|199.28|197.18|199.28|197.18|199.32|197.22|199.28|197.18|8
1653990030000|2022-05-31 09:40:30|199.29|197.19|199.23|197.13|199.29|197.19|199.23|197.13|7
1653990040000|2022-05-31 09:40:40|199.21|197.11|199.23|197.13|199.26|197.16|199.2|197.1|14
1653990050000|2022-05-31 09:40:50|199.22|197.12|199.14|197.04|199.23|197.13|199.14|197.04|18
1653990060000|2022-05-31 09:41:00|199.18|197.08|199.22|197.12|199.28|197.18|199.16|197.06|23
1653990070000|2022-05-31 09:41:10|199.21|197.11|199.24|197.14|199.25|197.15|199.21|197.11|8
1653990080000|2022-05-31 09:41:20|199.2|197.1|199.29|197.19|199.29|197.19|199.14|197.04|23
1653990090000|2022-05-31 09:41:30|199.28|197.18|199.29|197.19|199.29|197.19|199.24|197.14|12
1653990100000|2022-05-31 09:41:40|199.28|197.18|199.29|197.19|199.3|197.2|199.25|197.15|11
1653990110000|2022-05-31 09:41:50|199.28|197.18|199.41|197.31|199.41|197.31|199.28|197.18|11
1653990120000|2022-05-31 09:42:00|199.39|197.29|199.99|197.89|200|197.9|199.38|197.28|28
1653990130000|2022-05-31 09:42:10|199.98|197.88|200.05|197.95|200.05|197.95|199.97|197.87|23
1653990140000|2022-05-31 09:42:20|200.04|197.94|200.07|197.97|200.09|197.99|200.02|197.92|21
1653990150000|2022-05-31 09:42:30|200.01|197.91|200.02|197.92|200.1|198|199.91|197.81|23
1653990160000|2022-05-31 09:42:40|200.03|197.93|200.05|197.95|200.05|197.95|199.88|197.78|23
1653990170000|2022-05-31 09:42:50|200.03|197.93|200.05|197.95|200.11|198.01|200.02|197.92|13
1653990180000|2022-05-31 09:43:00|200.03|197.93|200.13|198.03|200.13|198.03|200|197.9|22
1653990190000|2022-05-31 09:43:10|200.11|198.01|200.12|198.02|200.13|198.03|200.07|197.97|14
1653990200000|2022-05-31 09:43:20|200.09|197.99|199.99|197.89|200.11|198.01|199.99|197.89|19
1653990210000|2022-05-31 09:43:30|200|197.9|199.49|197.39|200.02|197.92|199.48|197.38|20
1653990220000|2022-05-31 09:43:40|199.47|197.37|199.48|197.38|199.64|197.54|199.47|197.37|20
1653990230000|2022-05-31 09:43:50|199.47|197.37|199.42|197.32|199.47|197.37|199.4|197.3|13
1653990240000|2022-05-31 09:44:00|199.43|197.33|199.46|197.36|199.46|197.36|199.41|197.31|9
1653990250000|2022-05-31 09:44:10|199.47|197.37|199.47|197.37|199.47|197.37|199.46|197.36|3
1653990260000|2022-05-31 09:44:20|199.49|197.39|199.48|197.38|199.51|197.41|199.48|197.38|7
1653990270000|2022-05-31 09:44:30|199.49|197.39|199.45|197.35|199.53|197.43|199.43|197.33|15
1653990280000|2022-05-31 09:44:40|199.48|197.38|199.45|197.35|199.49|197.39|199.44|197.34|7
1653990290000|2022-05-31 09:44:50|199.44|197.34|199.45|197.35|199.48|197.38|199.43|197.33|10
1653990300000|2022-05-31 09:45:00|199.44|197.34|199.41|197.31|199.47|197.37|199.39|197.29|14
1653990310000|2022-05-31 09:45:10|199.44|197.34|199.46|197.36|199.52|197.42|199.44|197.34|20
1653990320000|2022-05-31 09:45:20|199.45|197.35|199.48|197.38|199.48|197.38|199.43|197.33|11
1653990330000|2022-05-31 09:45:30|199.58|197.48|199.59|197.49|199.62|197.52|199.58|197.48|8
1653990340000|2022-05-31 09:45:40|199.58|197.48|199.62|197.52|199.63|197.53|199.57|197.47|10
1653990350000|2022-05-31 09:45:50|199.61|197.51|199.73|197.63|199.74|197.64|199.61|197.51|12
1653990360000|2022-05-31 09:46:00|199.75|197.65|199.7|197.6|199.75|197.65|199.6|197.5|16
1653990370000|2022-05-31 09:46:10|199.71|197.61|199.69|197.59|199.71|197.61|199.69|197.59|2
1653990380000|2022-05-31 09:46:20|199.67|197.57|199.71|197.61|199.75|197.65|199.67|197.57|11
1653990390000|2022-05-31 09:46:30|199.73|197.63|199.74|197.64|199.76|197.66|199.73|197.63|5
1653990400000|2022-05-31 09:46:40|199.7|197.6|199.71|197.61|199.71|197.61|199.64|197.54|15
1653990410000|2022-05-31 09:46:50|199.72|197.62|199.7|197.6|199.77|197.67|199.7|197.6|13
1653990420000|2022-05-31 09:47:00|199.74|197.64|199.73|197.63|199.74|197.64|199.65|197.55|14
1653990430000|2022-05-31 09:47:10|199.77|197.67|199.78|197.68|199.85|197.75|199.76|197.66|18
1653990440000|2022-05-31 09:47:20|199.77|197.67|199.61|197.51|199.77|197.67|199.61|197.51|14
1653990450000|2022-05-31 09:47:30|199.6|197.5|199.63|197.53|199.65|197.55|199.57|197.47|14
1653990460000|2022-05-31 09:47:40|199.62|197.52|199.53|197.43|199.62|197.52|199.52|197.42|18
1653990470000|2022-05-31 09:47:50|199.52|197.42|199.54|197.44|199.55|197.45|199.52|197.42|10
1653990480000|2022-05-31 09:48:00|199.53|197.43|199.5|197.4|199.55|197.45|199.5|197.4|14
1653990490000|2022-05-31 09:48:10|199.49|197.39|199.45|197.35|199.49|197.39|199.42|197.32|6
1653990500000|2022-05-31 09:48:20|199.44|197.34|199.35|197.25|199.44|197.34|199.33|197.23|8
1653990510000|2022-05-31 09:48:30|199.34|197.24|199.36|197.26|199.36|197.26|199.34|197.24|5
1653990520000|2022-05-31 09:48:40|199.35|197.25|199.35|197.25|199.36|197.26|199.34|197.24|4
1653990530000|2022-05-31 09:48:50|199.34|197.24|199.21|197.11|199.34|197.24|199.21|197.11|12
1653990540000|2022-05-31 09:49:00|199.22|197.12|199.29|197.19|199.29|197.19|199.21|197.11|9
1653990550000|2022-05-31 09:49:10|199.28|197.18|199.42|197.32|199.42|197.32|199.28|197.18|8
1653990560000|2022-05-31 09:49:20|199.44|197.34|199.41|197.31|199.44|197.34|199.39|197.29|6
1653990570000|2022-05-31 09:49:30|199.4|197.3|199.4|197.3|199.41|197.31|199.4|197.3|5
1653990580000|2022-05-31 09:49:40|199.41|197.31|199.4|197.3|199.41|197.31|199.39|197.29|6
1653990590000|2022-05-31 09:49:50|199.39|197.29|199.36|197.26|199.4|197.3|199.34|197.24|7
1653990600000|2022-05-31 09:50:00|199.37|197.27|199.45|197.35|199.45|197.35|199.37|197.27|7
1653990610000|2022-05-31 09:50:10|199.44|197.34|199.41|197.31|199.44|197.34|199.31|197.21|11
1653990620000|2022-05-31 09:50:20|199.4|197.3|199.33|197.23|199.41|197.31|199.33|197.23|3
1653990630000|2022-05-31 09:50:30|199.38|197.28|199.48|197.38|199.48|197.38|199.38|197.28|7
1653990640000|2022-05-31 09:50:40|199.47|197.37|199.44|197.34|199.5|197.4|199.44|197.34|10
1653990650000|2022-05-31 09:50:50|199.43|197.33|199.44|197.34|199.44|197.34|199.39|197.29|7
1653990660000|2022-05-31 09:51:00|199.42|197.32|199.35|197.25|199.44|197.34|199.35|197.25|19
1653990670000|2022-05-31 09:51:10|199.31|197.21|199.31|197.21|199.33|197.23|199.31|197.21|6
1653990680000|2022-05-31 09:51:20|199.3|197.2|199.31|197.21|199.31|197.21|199.3|197.2|2
1653990690000|2022-05-31 09:51:30|199.3|197.2|199.31|197.21|199.34|197.24|199.29|197.19|10
1653990700000|2022-05-31 09:51:40|199.33|197.23|199.36|197.26|199.38|197.28|199.33|197.23|9
1653990710000|2022-05-31 09:51:50|199.37|197.27|199.74|197.64|199.74|197.64|199.37|197.27|14
1653990720000|2022-05-31 09:52:00|199.73|197.63|199.71|197.61|199.79|197.69|199.62|197.52|22
1653990730000|2022-05-31 09:52:10|199.76|197.66|199.68|197.58|199.76|197.66|199.65|197.55|23
1653990740000|2022-05-31 09:52:20|199.71|197.61|199.69|197.59|199.74|197.64|199.68|197.58|9
1653990750000|2022-05-31 09:52:30|199.7|197.6|199.65|197.55|199.72|197.62|199.63|197.53|16
1653990760000|2022-05-31 09:52:40|199.66|197.56|199.62|197.52|199.7|197.6|199.61|197.51|15
1653990770000|2022-05-31 09:52:50|199.63|197.53|199.55|197.45|199.63|197.53|199.55|197.45|8
1653990780000|2022-05-31 09:53:00|199.57|197.47|199.56|197.46|199.58|197.48|199.54|197.44|17
1653990790000|2022-05-31 09:53:10|199.62|197.52|199.63|197.53|199.63|197.53|199.58|197.48|11
1653990800000|2022-05-31 09:53:20|199.62|197.52|199.38|197.28|199.62|197.52|199.38|197.28|12
1653990810000|2022-05-31 09:53:30|199.4|197.3|199.26|197.16|199.41|197.31|199.25|197.15|25
1653990820000|2022-05-31 09:53:40|199.25|197.15|199.33|197.23|199.46|197.36|199.25|197.15|16
1653990830000|2022-05-31 09:53:50|199.32|197.22|199.3|197.2|199.34|197.24|199.25|197.15|13
1653990840000|2022-05-31 09:54:00|199.31|197.21|199.3|197.2|199.32|197.22|199.3|197.2|3
1653990850000|2022-05-31 09:54:10|199.32|197.22|199.27|197.17|199.32|197.22|199.27|197.17|6
1653990860000|2022-05-31 09:54:20|199.29|197.19|199.31|197.21|199.31|197.21|199.28|197.18|5
1653990870000|2022-05-31 09:54:30|199.29|197.19|199.3|197.2|199.3|197.2|199.28|197.18|4
1653990880000|2022-05-31 09:54:40|199.31|197.21|199.31|197.21|199.32|197.22|199.31|197.21|3
1653990890000|2022-05-31 09:54:50|199.28|197.18|199.25|197.15|199.28|197.18|199.25|197.15|2
1653990900000|2022-05-31 09:55:00|199.26|197.16|199.18|197.08|199.27|197.17|199.17|197.07|11
1653990910000|2022-05-31 09:55:10|199.19|197.09|199.2|197.1|199.24|197.14|199.19|197.09|11
1653990920000|2022-05-31 09:55:20|199.22|197.12|199.23|197.13|199.23|197.13|199.21|197.11|5
1653990930000|2022-05-31 09:55:30|199.22|197.12|199.23|197.13|199.23|197.13|199.22|197.12|2
1653990940000|2022-05-31 09:55:40|199.24|197.14|199.24|197.14|199.26|197.16|199.23|197.13|5
1653990950000|2022-05-31 09:55:50|199.25|197.15|199.26|197.16|199.26|197.16|199.24|197.14|4
1653990960000|2022-05-31 09:56:00|199.32|197.22|199.33|197.23|199.36|197.26|199.3|197.2|9
1653990970000|2022-05-31 09:56:10|199.32|197.22|199.29|197.19|199.34|197.24|199.29|197.19|14
1653990980000|2022-05-31 09:56:20|199.31|197.21|199.3|197.2|199.32|197.22|199.3|197.2|6
1653990990000|2022-05-31 09:56:30|199.31|197.21|199.27|197.17|199.35|197.25|199.24|197.14|15
1653991000000|2022-05-31 09:56:40|199.26|197.16|199.4|197.3|199.43|197.33|199.26|197.16|17
1653991010000|2022-05-31 09:56:50|199.39|197.29|199.4|197.3|199.42|197.32|199.38|197.28|7
1653991020000|2022-05-31 09:57:00|199.41|197.31|199.33|197.23|199.41|197.31|199.33|197.23|13
1653991030000|2022-05-31 09:57:10|199.29|197.19|199.25|197.15|199.29|197.19|199.24|197.14|9
1653991040000|2022-05-31 09:57:20|199.26|197.16|199.23|197.13|199.26|197.16|199.19|197.09|19
1653991050000|2022-05-31 09:57:30|199.24|197.14|199.23|197.13|199.24|197.14|199.22|197.12|5
1653991060000|2022-05-31 09:57:40|199.22|197.12|199.17|197.07|199.22|197.12|199.17|197.07|5
1653991070000|2022-05-31 09:57:50|199.16|197.06|199.35|197.25|199.37|197.27|199.14|197.04|14
1653991080000|2022-05-31 09:58:00|199.36|197.26|199.37|197.27|199.37|197.27|199.32|197.22|11
1653991090000|2022-05-31 09:58:10|199.36|197.26|199.51|197.41|199.52|197.42|199.36|197.26|29
1653991100000|2022-05-31 09:58:20|199.52|197.42|199.61|197.51|199.62|197.52|199.47|197.37|20
1653991110000|2022-05-31 09:58:30|199.6|197.5|199.65|197.55|199.65|197.55|199.59|197.49|11
1653991120000|2022-05-31 09:58:40|199.71|197.61|199.75|197.65|199.81|197.71|199.71|197.61|13
1653991130000|2022-05-31 09:58:50|199.74|197.64|199.68|197.58|199.74|197.64|199.63|197.53|16
1653991140000|2022-05-31 09:59:00|199.67|197.57|199.74|197.64|199.76|197.66|199.67|197.57|11
1653991150000|2022-05-31 09:59:10|199.88|197.78|199.98|197.88|200.01|197.91|199.88|197.78|16
1653991160000|2022-05-31 09:59:20|199.99|197.89|200.03|197.93|200.03|197.93|199.97|197.87|14
1653991170000|2022-05-31 09:59:30|200|197.9|199.89|197.79|200.01|197.91|199.85|197.75|14
1653991180000|2022-05-31 09:59:40|199.87|197.77|199.86|197.76|199.9|197.8|199.85|197.75|13
1653991190000|2022-05-31 09:59:50|199.82|197.72|199.8|197.7|199.83|197.73|199.79|197.69|10
1653991200000|2022-05-31 10:00:00|199.84|197.74|199.86|197.76|199.86|197.76|199.78|197.68|17
1653991210000|2022-05-31 10:00:10|199.89|197.79|199.84|197.74|199.93|197.83|199.84|197.74|12
1653991220000|2022-05-31 10:00:20|199.83|197.73|199.81|197.71|199.83|197.73|199.8|197.7|6
1653991230000|2022-05-31 10:00:30|199.84|197.74|199.86|197.76|199.89|197.79|199.84|197.74|7
1653991240000|2022-05-31 10:00:40|199.89|197.79|199.88|197.78|199.91|197.81|199.88|197.78|6
1653991250000|2022-05-31 10:00:50|199.87|197.77|199.95|197.85|199.97|197.87|199.87|197.77|15
1653991260000|2022-05-31 10:01:00|199.96|197.86|199.92|197.82|199.97|197.87|199.91|197.81|7
1653991270000|2022-05-31 10:01:10|199.93|197.83|199.93|197.83|199.94|197.84|199.91|197.81|11
1653991280000|2022-05-31 10:01:20|199.94|197.84|200|197.9|200.01|197.91|199.94|197.84|17
1653991290000|2022-05-31 10:01:30|200.01|197.91|200.01|197.91|200.02|197.92|199.97|197.87|10
1653991300000|2022-05-31 10:01:40|199.98|197.88|199.95|197.85|199.98|197.88|199.95|197.85|10
1653991310000|2022-05-31 10:01:50|199.97|197.87|199.96|197.86|199.97|197.87|199.96|197.86|2
1653991320000|2022-05-31 10:02:00|199.98|197.88|199.98|197.88|199.99|197.89|199.96|197.86|6
1653991330000|2022-05-31 10:02:10|199.96|197.86|199.96|197.86|199.98|197.88|199.96|197.86|4
1653991340000|2022-05-31 10:02:20|199.97|197.87|199.97|197.87|199.97|197.87|199.95|197.85|5
1653991350000|2022-05-31 10:02:30|199.98|197.88|199.98|197.88|199.99|197.89|199.96|197.86|10
1653991360000|2022-05-31 10:02:40|199.97|197.87|199.93|197.83|199.97|197.87|199.91|197.81|13
1653991370000|2022-05-31 10:02:50|199.92|197.82|199.92|197.82|199.94|197.84|199.91|197.81|8
1653991380000|2022-05-31 10:03:00|199.93|197.83|199.88|197.78|199.93|197.83|199.85|197.75|14
1653991390000|2022-05-31 10:03:10|199.87|197.77|199.83|197.73|199.94|197.84|199.83|197.73|15
1653991400000|2022-05-31 10:03:20|199.85|197.75|199.77|197.67|199.91|197.81|199.77|197.67|18
1653991410000|2022-05-31 10:03:30|199.76|197.66|199.72|197.62|199.77|197.67|199.72|197.62|8
1653991420000|2022-05-31 10:03:40|199.7|197.6|199.7|197.6|199.7|197.6|199.68|197.58|4
1653991430000|2022-05-31 10:03:50|199.69|197.59|199.6|197.5|199.7|197.6|199.6|197.5|7
1653991440000|2022-05-31 10:04:00|199.61|197.51|199.38|197.28|199.61|197.51|199.38|197.28|20
1653991450000|2022-05-31 10:04:10|199.4|197.3|199.37|197.27|199.42|197.32|199.37|197.27|14
1653991460000|2022-05-31 10:04:20|199.39|197.29|199.42|197.32|199.55|197.45|199.39|197.29|21
1653991470000|2022-05-31 10:04:30|199.43|197.33|199.33|197.23|199.43|197.33|199.33|197.23|22
1653991480000|2022-05-31 10:04:40|199.32|197.22|199.35|197.25|199.37|197.27|199.32|197.22|13
1653991490000|2022-05-31 10:04:50|199.34|197.24|199.32|197.22|199.36|197.26|199.31|197.21|13
1653991500000|2022-05-31 10:05:00|199.31|197.21|199.29|197.19|199.31|197.21|199.29|197.19|3
1653991510000|2022-05-31 10:05:10|199.28|197.18|199.27|197.17|199.3|197.2|199.27|197.17|11
1653991520000|2022-05-31 10:05:20|199.28|197.18|199.28|197.18|199.31|197.21|199.27|197.17|12
1653991530000|2022-05-31 10:05:30|199.27|197.17|199|196.9|199.27|197.17|199|196.9|6
1653991540000|2022-05-31 10:05:40|199.01|196.91|198.55|196.45|199.02|196.92|198.55|196.45|21
1653991550000|2022-05-31 10:05:50|198.65|196.55|198.63|196.53|198.74|196.64|198.59|196.49|21
1653991560000|2022-05-31 10:06:00|198.62|196.52|198.78|196.68|198.85|196.75|198.62|196.52|26
1653991570000|2022-05-31 10:06:10|198.81|196.71|199.01|196.91|199.05|196.95|198.78|196.68|18
1653991580000|2022-05-31 10:06:20|198.98|196.88|198.8|196.7|199|196.9|198.8|196.7|23
1653991590000|2022-05-31 10:06:30|198.79|196.69|198.8|196.7|198.83|196.73|198.79|196.69|18
1653991600000|2022-05-31 10:06:40|198.79|196.69|198.79|196.69|198.8|196.7|198.72|196.62|17
1653991610000|2022-05-31 10:06:50|198.78|196.68|198.78|196.68|198.81|196.71|198.78|196.68|7
1653991620000|2022-05-31 10:07:00|198.77|196.67|198.76|196.66|198.8|196.7|198.73|196.63|17
1653991630000|2022-05-31 10:07:10|198.75|196.65|198.74|196.64|198.76|196.66|198.74|196.64|8
1653991640000|2022-05-31 10:07:20|198.76|196.66|198.92|196.82|198.96|196.86|198.76|196.66|20
1653991650000|2022-05-31 10:07:30|198.93|196.83|198.84|196.74|198.94|196.84|198.82|196.72|17
1653991660000|2022-05-31 10:07:40|198.85|196.75|198.83|196.73|198.87|196.77|198.83|196.73|9
1653991670000|2022-05-31 10:07:50|198.84|196.74|198.84|196.74|198.87|196.77|198.83|196.73|7
1653991680000|2022-05-31 10:08:00|198.86|196.76|198.83|196.73|198.86|196.76|198.82|196.72|6
1653991690000|2022-05-31 10:08:10|198.86|196.76|198.93|196.83|198.93|196.83|198.85|196.75|12
1653991700000|2022-05-31 10:08:20|198.95|196.85|198.95|196.85|198.96|196.86|198.93|196.83|10
1653991710000|2022-05-31 10:08:30|198.96|196.86|199.03|196.93|199.03|196.93|198.95|196.85|17
1653991720000|2022-05-31 10:08:40|199.01|196.91|199.19|197.09|199.19|197.09|199.01|196.91|15
1653991730000|2022-05-31 10:08:50|199.18|197.08|199.19|197.09|199.2|197.1|199.12|197.02|16
1653991740000|2022-05-31 10:09:00|199.2|197.1|199.31|197.21|199.31|197.21|199.2|197.1|13
1653991750000|2022-05-31 10:09:10|199.29|197.19|199.28|197.18|199.31|197.21|199.25|197.15|14
1653991760000|2022-05-31 10:09:20|199.29|197.19|199.31|197.21|199.33|197.23|199.27|197.17|10
1653991770000|2022-05-31 10:09:30|199.32|197.22|199.32|197.22|199.33|197.23|199.31|197.21|9
1653991780000|2022-05-31 10:09:40|199.31|197.21|199.25|197.15|199.32|197.22|199.23|197.13|9
1653991790000|2022-05-31 10:09:50|199.26|197.16|199.3|197.2|199.3|197.2|199.26|197.16|7
1653991800000|2022-05-31 10:10:00|199.28|197.18|199.27|197.17|199.3|197.2|199.26|197.16|13
1653991810000|2022-05-31 10:10:10|199.28|197.18|199.3|197.2|199.34|197.24|199.27|197.17|15
1653991820000|2022-05-31 10:10:20|199.31|197.21|199.32|197.22|199.32|197.22|199.29|197.19|10
1653991830000|2022-05-31 10:10:30|199.3|197.2|199.3|197.2|199.32|197.22|199.29|197.19|11
1653991840000|2022-05-31 10:10:40|199.31|197.21|199.33|197.23|199.33|197.23|199.26|197.16|12
1653991850000|2022-05-31 10:10:50|199.32|197.22|199.43|197.33|199.45|197.35|199.32|197.22|11
1653991860000|2022-05-31 10:11:00|199.42|197.32|199.5|197.4|199.5|197.4|199.42|197.32|10
1653991870000|2022-05-31 10:11:10|199.52|197.42|199.55|197.45|199.57|197.47|199.52|197.42|11
1653991880000|2022-05-31 10:11:20|199.54|197.44|199.63|197.53|199.64|197.54|199.54|197.44|14
1653991890000|2022-05-31 10:11:30|199.6|197.5|199.61|197.51|199.68|197.58|199.59|197.49|15
1653991900000|2022-05-31 10:11:40|199.62|197.52|199.58|197.48|199.62|197.52|199.58|197.48|7
1653991910000|2022-05-31 10:11:50|199.6|197.5|199.56|197.46|199.6|197.5|199.51|197.41|20
1653991920000|2022-05-31 10:12:00|199.57|197.47|199.62|197.52|199.62|197.52|199.57|197.47|5
1653991930000|2022-05-31 10:12:10|199.63|197.53|199.6|197.5|199.63|197.53|199.6|197.5|4
1653991940000|2022-05-31 10:12:20|199.61|197.51|199.62|197.52|199.62|197.52|199.59|197.49|9
1653991950000|2022-05-31 10:12:30|199.61|197.51|199.62|197.52|199.63|197.53|199.6|197.5|8
1653991960000|2022-05-31 10:12:40|199.61|197.51|199.75|197.65|199.75|197.65|199.61|197.51|12
1653991970000|2022-05-31 10:12:50|199.78|197.68|199.73|197.63|199.79|197.69|199.73|197.63|12
1653991980000|2022-05-31 10:13:00|199.7|197.6|199.57|197.47|199.7|197.6|199.54|197.44|19
1653991990000|2022-05-31 10:13:10|199.58|197.48|199.61|197.51|199.67|197.57|199.55|197.45|14
1653992000000|2022-05-31 10:13:20|199.6|197.5|199.5|197.4|199.63|197.53|199.5|197.4|15
1653992010000|2022-05-31 10:13:30|199.49|197.39|199.48|197.38|199.5|197.4|199.48|197.38|6
1653992020000|2022-05-31 10:13:40|199.47|197.37|199.49|197.39|199.49|197.39|199.47|197.37|5
1653992030000|2022-05-31 10:13:50|199.48|197.38|199.51|197.41|199.51|197.41|199.48|197.38|6
1653992040000|2022-05-31 10:14:00|199.5|197.4|199.5|197.4|199.55|197.45|199.49|197.39|11
1653992050000|2022-05-31 10:14:10|199.49|197.39|199.51|197.41|199.52|197.42|199.48|197.38|5
1653992060000|2022-05-31 10:14:20|199.49|197.39|199.51|197.41|199.52|197.42|199.49|197.39|10
1653992070000|2022-05-31 10:14:30|199.5|197.4|199.51|197.41|199.51|197.41|199.46|197.36|10
1653992080000|2022-05-31 10:14:40|199.49|197.39|199.53|197.43|199.53|197.43|199.49|197.39|7
1653992090000|2022-05-31 10:14:50|199.54|197.44|199.53|197.43|199.54|197.44|199.53|197.43|2
1653992100000|2022-05-31 10:15:00|199.54|197.44|199.48|197.38|199.65|197.55|199.48|197.38|16
1653992110000|2022-05-31 10:15:10|199.49|197.39|199.63|197.53|199.63|197.53|199.45|197.35|15
1653992120000|2022-05-31 10:15:20|199.67|197.57|199.74|197.64|199.74|197.64|199.64|197.54|16
1653992130000|2022-05-31 10:15:30|199.72|197.62|199.78|197.68|199.82|197.72|199.71|197.61|15
1653992140000|2022-05-31 10:15:40|199.76|197.66|199.86|197.76|199.86|197.76|199.76|197.66|11
1653992150000|2022-05-31 10:15:50|199.88|197.78|199.87|197.77|199.89|197.79|199.86|197.76|13
1653992160000|2022-05-31 10:16:00|199.84|197.74|199.73|197.63|199.86|197.76|199.71|197.61|20
1653992170000|2022-05-31 10:16:10|199.72|197.62|199.74|197.64|199.74|197.64|199.68|197.58|15
1653992180000|2022-05-31 10:16:20|199.72|197.62|199.67|197.57|199.74|197.64|199.67|197.57|13
1653992190000|2022-05-31 10:16:30|199.66|197.56|199.72|197.62|199.72|197.62|199.63|197.53|13
1653992200000|2022-05-31 10:16:40|199.7|197.6|199.72|197.62|199.75|197.65|199.7|197.6|14
1653992210000|2022-05-31 10:16:50|199.7|197.6|199.66|197.56|199.73|197.63|199.66|197.56|16
1653992220000|2022-05-31 10:17:00|199.62|197.52|199.57|197.47|199.62|197.52|199.57|197.47|6
1653992230000|2022-05-31 10:17:10|199.59|197.49|199.6|197.5|199.6|197.5|199.58|197.48|13
1653992240000|2022-05-31 10:17:20|199.61|197.51|199.51|197.41|199.62|197.52|199.5|197.4|15
1653992250000|2022-05-31 10:17:30|199.52|197.42|199.51|197.41|199.52|197.42|199.49|197.39|11
1653992260000|2022-05-31 10:17:40|199.53|197.43|199.5|197.4|199.53|197.43|199.5|197.4|8
1653992270000|2022-05-31 10:17:50|199.49|197.39|199.52|197.42|199.52|197.42|199.48|197.38|7
1653992280000|2022-05-31 10:18:00|199.51|197.41|199.5|197.4|199.51|197.41|199.48|197.38|6
1653992300000|2022-05-31 10:18:20|199.49|197.39|199.35|197.25|199.5|197.4|199.33|197.23|14
1653992310000|2022-05-31 10:18:30|199.34|197.24|199.37|197.27|199.37|197.27|199.34|197.24|7
1653992320000|2022-05-31 10:18:40|199.4|197.3|199.49|197.39|199.49|197.39|199.4|197.3|7
1653992330000|2022-05-31 10:18:50|199.5|197.4|199.38|197.28|199.5|197.4|199.35|197.25|16
1653992340000|2022-05-31 10:19:00|199.37|197.27|199.37|197.27|199.37|197.27|199.37|197.27|1
1653992350000|2022-05-31 10:19:10|199.39|197.29|199.33|197.23|199.4|197.3|199.32|197.22|9
1653992360000|2022-05-31 10:19:20|199.32|197.22|199.32|197.22|199.33|197.23|199.31|197.21|5
1653992370000|2022-05-31 10:19:30|199.33|197.23|199.33|197.23|199.33|197.23|199.33|197.23|1
1653992380000|2022-05-31 10:19:40|199.35|197.25|199.31|197.21|199.38|197.28|199.3|197.2|13
1653992390000|2022-05-31 10:19:50|199.3|197.2|199.29|197.19|199.3|197.2|199.28|197.18|7
1653992400000|2022-05-31 10:20:00|199.3|197.2|199.26|197.16|199.3|197.2|199.25|197.15|9
1653992410000|2022-05-31 10:20:10|199.28|197.18|199.28|197.18|199.28|197.18|199.28|197.18|1
1653992420000|2022-05-31 10:20:20|199.29|197.19|199.3|197.2|199.3|197.2|199.28|197.18|6
1653992430000|2022-05-31 10:20:30|199.28|197.18|199.29|197.19|199.29|197.19|199.26|197.16|8
1653992440000|2022-05-31 10:20:40|199.28|197.18|199.24|197.14|199.28|197.18|199.2|197.1|9
1653992450000|2022-05-31 10:20:50|199.23|197.13|199.22|197.12|199.23|197.13|199.22|197.12|2
1653992470000|2022-05-31 10:21:10|199.26|197.16|199.32|197.22|199.33|197.23|199.26|197.16|6
1653992480000|2022-05-31 10:21:20|199.31|197.21|199.32|197.22|199.32|197.22|199.31|197.21|2
1653992490000|2022-05-31 10:21:30|199.3|197.2|199.27|197.17|199.3|197.2|199.25|197.15|10
1653992500000|2022-05-31 10:21:40|199.26|197.16|199.27|197.17|199.31|197.21|199.26|197.16|6
1653992510000|2022-05-31 10:21:50|199.29|197.19|199.28|197.18|199.29|197.19|199.28|197.18|2
1653992520000|2022-05-31 10:22:00|199.3|197.2|199.32|197.22|199.32|197.22|199.3|197.2|3
1653992530000|2022-05-31 10:22:10|199.34|197.24|199.33|197.23|199.34|197.24|199.33|197.23|2
1653992540000|2022-05-31 10:22:20|199.34|197.24|199.37|197.27|199.37|197.27|199.34|197.24|6
1653992550000|2022-05-31 10:22:30|199.36|197.26|199.37|197.27|199.37|197.27|199.36|197.26|2
1653992560000|2022-05-31 10:22:40|199.34|197.24|199.35|197.25|199.37|197.27|199.33|197.23|5
1653992570000|2022-05-31 10:22:50|199.34|197.24|199.35|197.25|199.36|197.26|199.34|197.24|5
1653992580000|2022-05-31 10:23:00|199.36|197.26|199.39|197.29|199.39|197.29|199.36|197.26|8
1653992590000|2022-05-31 10:23:10|199.42|197.32|199.39|197.29|199.42|197.32|199.39|197.29|10
1653992600000|2022-05-31 10:23:20|199.41|197.31|199.51|197.41|199.53|197.43|199.4|197.3|9
1653992610000|2022-05-31 10:23:30|199.5|197.4|199.4|197.3|199.5|197.4|199.39|197.29|7
1653992620000|2022-05-31 10:23:40|199.41|197.31|199.4|197.3|199.41|197.31|199.4|197.3|2
1653992630000|2022-05-31 10:23:50|199.42|197.32|199.4|197.3|199.42|197.32|199.4|197.3|2
1653992650000|2022-05-31 10:24:10|199.41|197.31|199.47|197.37|199.5|197.4|199.41|197.31|12
1653992660000|2022-05-31 10:24:20|199.49|197.39|199.51|197.41|199.51|197.41|199.49|197.39|5
1653992670000|2022-05-31 10:24:30|199.5|197.4|199.5|197.4|199.51|197.41|199.49|197.39|5
1653992680000|2022-05-31 10:24:40|199.51|197.41|199.52|197.42|199.52|197.42|199.5|197.4|6
1653992690000|2022-05-31 10:24:50|199.55|197.45|199.51|197.41|199.55|197.45|199.51|197.41|3
1653992710000|2022-05-31 10:25:10|199.5|197.4|199.52|197.42|199.53|197.43|199.5|197.4|6
1653992720000|2022-05-31 10:25:20|199.55|197.45|199.56|197.46|199.59|197.49|199.55|197.45|10
1653992730000|2022-05-31 10:25:30|199.57|197.47|199.58|197.48|199.58|197.48|199.57|197.47|2
1653992740000|2022-05-31 10:25:40|199.57|197.47|199.54|197.44|199.57|197.47|199.53|197.43|8
1653992750000|2022-05-31 10:25:50|199.55|197.45|199.56|197.46|199.56|197.46|199.54|197.44|4
1653992760000|2022-05-31 10:26:00|199.55|197.45|199.47|197.37|199.55|197.45|199.47|197.37|5
1653992770000|2022-05-31 10:26:10|199.49|197.39|199.44|197.34|199.49|197.39|199.44|197.34|11
1653992780000|2022-05-31 10:26:20|199.45|197.35|199.45|197.35|199.49|197.39|199.45|197.35|3
1653992790000|2022-05-31 10:26:30|199.48|197.38|199.47|197.37|199.48|197.38|199.45|197.35|5
1653992800000|2022-05-31 10:26:40|199.48|197.38|199.48|197.38|199.48|197.38|199.46|197.36|6
1653992810000|2022-05-31 10:26:50|199.47|197.37|199.6|197.5|199.6|197.5|199.47|197.37|9
1653992820000|2022-05-31 10:27:00|199.59|197.49|199.6|197.5|199.6|197.5|199.59|197.49|2
1653992830000|2022-05-31 10:27:10|199.59|197.49|199.58|197.48|199.59|197.49|199.52|197.42|13
1653992840000|2022-05-31 10:27:20|199.57|197.47|199.55|197.45|199.57|197.47|199.51|197.41|4
1653992850000|2022-05-31 10:27:30|199.53|197.43|199.51|197.41|199.54|197.44|199.51|197.41|5
1653992860000|2022-05-31 10:27:40|199.52|197.42|199.52|197.42|199.52|197.42|199.52|197.42|1
1653992870000|2022-05-31 10:27:50|199.51|197.41|199.49|197.39|199.51|197.41|199.49|197.39|2
1653992880000|2022-05-31 10:28:00|199.5|197.4|199.5|197.4|199.5|197.4|199.5|197.4|1
1653992890000|2022-05-31 10:28:10|199.49|197.39|199.6|197.5|199.6|197.5|199.49|197.39|4
1653992900000|2022-05-31 10:28:20|199.64|197.54|199.55|197.45|199.64|197.54|199.53|197.43|14
1653992910000|2022-05-31 10:28:30|199.53|197.43|199.47|197.37|199.53|197.43|199.47|197.37|5
1653992920000|2022-05-31 10:28:40|199.46|197.36|199.46|197.36|199.46|197.36|199.46|197.36|1
1653992930000|2022-05-31 10:28:50|199.45|197.35|199.54|197.44|199.54|197.44|199.41|197.31|16
1653992940000|2022-05-31 10:29:00|199.57|197.47|199.51|197.41|199.57|197.47|199.51|197.41|5
1653992950000|2022-05-31 10:29:10|199.5|197.4|199.48|197.38|199.5|197.4|199.48|197.38|4
1653992960000|2022-05-31 10:29:20|199.47|197.37|199.45|197.35|199.49|197.39|199.45|197.35|10
1653992970000|2022-05-31 10:29:30|199.46|197.36|199.46|197.36|199.49|197.39|199.46|197.36|8
1653992980000|2022-05-31 10:29:40|199.48|197.38|199.47|197.37|199.48|197.38|199.45|197.35|9
1653992990000|2022-05-31 10:29:50|199.48|197.38|199.57|197.47|199.58|197.48|199.47|197.37|15
1653993000000|2022-05-31 10:30:00|199.56|197.46|199.6|197.5|199.6|197.5|199.54|197.44|16
1653993010000|2022-05-31 10:30:10|199.54|197.44|199.75|197.65|199.77|197.67|199.54|197.44|21
1653993020000|2022-05-31 10:30:20|199.74|197.64|199.76|197.66|199.76|197.66|199.72|197.62|8
1653993030000|2022-05-31 10:30:30|199.75|197.65|199.75|197.65|199.76|197.66|199.72|197.62|4
1653993040000|2022-05-31 10:30:40|199.76|197.66|199.74|197.64|199.76|197.66|199.72|197.62|7
1653993050000|2022-05-31 10:30:50|199.72|197.62|199.75|197.65|199.77|197.67|199.72|197.62|14
1653993060000|2022-05-31 10:31:00|199.76|197.66|199.79|197.69|199.8|197.7|199.75|197.65|16
1653993070000|2022-05-31 10:31:10|199.82|197.72|199.81|197.71|199.82|197.72|199.78|197.68|22
1653993080000|2022-05-31 10:31:20|199.78|197.68|199.78|197.68|199.81|197.71|199.78|197.68|7
1653993090000|2022-05-31 10:31:30|199.76|197.66|199.76|197.66|199.76|197.66|199.75|197.65|3
1653993100000|2022-05-31 10:31:40|199.77|197.67|199.77|197.67|199.79|197.69|199.73|197.63|11
1653993110000|2022-05-31 10:31:50|199.78|197.68|199.72|197.62|199.78|197.68|199.7|197.6|15
1653993120000|2022-05-31 10:32:00|199.7|197.6|199.57|197.47|199.7|197.6|199.56|197.46|18
1653993130000|2022-05-31 10:32:10|199.58|197.48|199.62|197.52|199.62|197.52|199.58|197.48|7
1653993140000|2022-05-31 10:32:20|199.63|197.53|199.68|197.58|199.73|197.63|199.62|197.52|13
1653993150000|2022-05-31 10:32:30|199.66|197.56|199.6|197.5|199.66|197.56|199.57|197.47|11
1653993160000|2022-05-31 10:32:40|199.61|197.51|199.65|197.55|199.71|197.61|199.59|197.49|7
1653993170000|2022-05-31 10:32:50|199.67|197.57|199.68|197.58|199.7|197.6|199.65|197.55|8
1653993180000|2022-05-31 10:33:00|199.66|197.56|199.62|197.52|199.69|197.59|199.61|197.51|17
1653993190000|2022-05-31 10:33:10|199.63|197.53|199.63|197.53|199.64|197.54|199.63|197.53|3
1653993200000|2022-05-31 10:33:20|199.61|197.51|199.62|197.52|199.62|197.52|199.61|197.51|2
1653993210000|2022-05-31 10:33:30|199.61|197.51|199.51|197.41|199.61|197.51|199.5|197.4|8
1653993220000|2022-05-31 10:33:40|199.52|197.42|199.52|197.42|199.54|197.44|199.51|197.41|11
1653993230000|2022-05-31 10:33:50|199.51|197.41|199.52|197.42|199.53|197.43|199.5|197.4|12
1653993240000|2022-05-31 10:34:00|199.51|197.41|199.52|197.42|199.53|197.43|199.51|197.41|3
1653993250000|2022-05-31 10:34:10|199.51|197.41|199.48|197.38|199.52|197.42|199.47|197.37|7
1653993260000|2022-05-31 10:34:20|199.49|197.39|199.54|197.44|199.55|197.45|199.49|197.39|7
1653993270000|2022-05-31 10:34:30|199.53|197.43|199.53|197.43|199.54|197.44|199.53|197.43|3
1653993280000|2022-05-31 10:34:40|199.52|197.42|199.51|197.41|199.52|197.42|199.51|197.41|2
1653993290000|2022-05-31 10:34:50|199.52|197.42|199.5|197.4|199.52|197.42|199.5|197.4|5
1653993300000|2022-05-31 10:35:00|199.51|197.41|199.52|197.42|199.52|197.42|199.51|197.41|2
1653993310000|2022-05-31 10:35:10|199.51|197.41|199.52|197.42|199.52|197.42|199.5|197.4|8
1653993320000|2022-05-31 10:35:20|199.53|197.43|199.5|197.4|199.53|197.43|199.5|197.4|7
1653993330000|2022-05-31 10:35:30|199.48|197.38|199.47|197.37|199.49|197.39|199.46|197.36|11
1653993340000|2022-05-31 10:35:40|199.46|197.36|199.44|197.34|199.48|197.38|199.44|197.34|9
1653993350000|2022-05-31 10:35:50|199.45|197.35|199.46|197.36|199.46|197.36|199.45|197.35|2
1653993380000|2022-05-31 10:36:20|199.48|197.38|199.47|197.37|199.48|197.38|199.47|197.37|4
1653993390000|2022-05-31 10:36:30|199.48|197.38|199.48|197.38|199.48|197.38|199.48|197.38|1
1653993400000|2022-05-31 10:36:40|199.47|197.37|199.41|197.31|199.47|197.37|199.4|197.3|8
1653993410000|2022-05-31 10:36:50|199.4|197.3|199.28|197.18|199.4|197.3|199.28|197.18|6
1653993420000|2022-05-31 10:37:00|199.27|197.17|199.27|197.17|199.29|197.19|199.25|197.15|10
1653993430000|2022-05-31 10:37:10|199.29|197.19|199.29|197.19|199.3|197.2|199.28|197.18|7
1653993440000|2022-05-31 10:37:20|199.28|197.18|199.28|197.18|199.29|197.19|199.27|197.17|5
1653993450000|2022-05-31 10:37:30|199.27|197.17|199.25|197.15|199.27|197.17|199.24|197.14|5
1653993460000|2022-05-31 10:37:40|199.26|197.16|199.24|197.14|199.27|197.17|199.24|197.14|5
1653993470000|2022-05-31 10:37:50|199.25|197.15|199.26|197.16|199.29|197.19|199.25|197.15|14
1653993480000|2022-05-31 10:38:00|199.27|197.17|199.3|197.2|199.36|197.26|199.27|197.17|14
1653993490000|2022-05-31 10:38:10|199.31|197.21|199.33|197.23|199.35|197.25|199.3|197.2|14
1653993500000|2022-05-31 10:38:20|199.37|197.27|199.49|197.39|199.49|197.39|199.35|197.25|15
1653993510000|2022-05-31 10:38:30|199.48|197.38|199.48|197.38|199.5|197.4|199.47|197.37|24
1653993520000|2022-05-31 10:38:40|199.47|197.37|199.51|197.41|199.51|197.41|199.45|197.35|16
1653993530000|2022-05-31 10:38:50|199.49|197.39|199.54|197.44|199.55|197.45|199.48|197.38|10
1653993540000|2022-05-31 10:39:00|199.53|197.43|199.51|197.41|199.56|197.46|199.51|197.41|17
1653993550000|2022-05-31 10:39:10|199.52|197.42|199.56|197.46|199.56|197.46|199.52|197.42|10
1653993560000|2022-05-31 10:39:20|199.53|197.43|199.52|197.42|199.55|197.45|199.51|197.41|14
1653993570000|2022-05-31 10:39:30|199.5|197.4|199.51|197.41|199.53|197.43|199.49|197.39|14
1653993580000|2022-05-31 10:39:40|199.49|197.39|199.55|197.45|199.57|197.47|199.49|197.39|19
1653993590000|2022-05-31 10:39:50|199.53|197.43|199.54|197.44|199.56|197.46|199.53|197.43|10
1653993600000|2022-05-31 10:40:00|199.55|197.45|199.66|197.56|199.66|197.56|199.53|197.43|16
1653993610000|2022-05-31 10:40:10|199.69|197.59|199.7|197.6|199.71|197.61|199.68|197.58|11
1653993620000|2022-05-31 10:40:20|199.74|197.64|199.74|197.64|199.83|197.73|199.73|197.63|14
1653993630000|2022-05-31 10:40:30|199.72|197.62|199.73|197.63|199.75|197.65|199.69|197.59|13
1653993640000|2022-05-31 10:40:40|199.71|197.61|199.73|197.63|199.73|197.63|199.7|197.6|9
1653993650000|2022-05-31 10:40:50|199.71|197.61|199.72|197.62|199.73|197.63|199.71|197.61|9
1653993660000|2022-05-31 10:41:00|199.71|197.61|199.72|197.62|199.77|197.67|199.7|197.6|17
1653993670000|2022-05-31 10:41:10|199.73|197.63|199.81|197.71|199.87|197.77|199.73|197.63|14
1653993680000|2022-05-31 10:41:20|199.8|197.7|199.81|197.71|199.84|197.74|199.78|197.68|12
1653993690000|2022-05-31 10:41:30|199.84|197.74|199.84|197.74|199.84|197.74|199.78|197.68|12
1653993700000|2022-05-31 10:41:40|199.85|197.75|199.8|197.7|199.85|197.75|199.8|197.7|11
1653993710000|2022-05-31 10:41:50|199.79|197.69|199.82|197.72|199.82|197.72|199.79|197.69|5
1653993720000|2022-05-31 10:42:00|199.81|197.71|199.79|197.69|199.82|197.72|199.76|197.66|10
1653993730000|2022-05-31 10:42:10|199.78|197.68|199.81|197.71|199.83|197.73|199.78|197.68|9
1653993740000|2022-05-31 10:42:20|199.79|197.69|199.87|197.77|199.9|197.8|199.78|197.68|24
1653993750000|2022-05-31 10:42:30|199.88|197.78|199.76|197.66|199.88|197.78|199.75|197.65|23
1653993760000|2022-05-31 10:42:40|199.77|197.67|199.74|197.64|199.78|197.68|199.73|197.63|10
1653993770000|2022-05-31 10:42:50|199.75|197.65|199.84|197.74|199.84|197.74|199.73|197.63|11
1653993780000|2022-05-31 10:43:00|199.81|197.71|199.72|197.62|199.83|197.73|199.64|197.54|18
1653993790000|2022-05-31 10:43:10|199.71|197.61|199.7|197.6|199.72|197.62|199.69|197.59|9
1653993800000|2022-05-31 10:43:20|199.69|197.59|199.7|197.6|199.7|197.6|199.69|197.59|4
1653993810000|2022-05-31 10:43:30|199.69|197.59|199.69|197.59|199.7|197.6|199.69|197.59|5
1653993820000|2022-05-31 10:43:40|199.7|197.6|199.77|197.67|199.78|197.68|199.7|197.6|12
1653993830000|2022-05-31 10:43:50|199.75|197.65|199.73|197.63|199.77|197.67|199.72|197.62|7
1653993840000|2022-05-31 10:44:00|199.75|197.65|199.71|197.61|199.75|197.65|199.71|197.61|7
1653993850000|2022-05-31 10:44:10|199.73|197.63|199.81|197.71|199.82|197.72|199.73|197.63|12
1653993860000|2022-05-31 10:44:20|199.82|197.72|199.8|197.7|199.83|197.73|199.8|197.7|3
1653993870000|2022-05-31 10:44:30|199.81|197.71|199.84|197.74|199.84|197.74|199.8|197.7|10
1653993880000|2022-05-31 10:44:40|199.82|197.72|199.81|197.71|199.83|197.73|199.8|197.7|12
1653993890000|2022-05-31 10:44:50|199.8|197.7|199.78|197.68|199.81|197.71|199.78|197.68|14
1653993900000|2022-05-31 10:45:00|199.77|197.67|199.81|197.71|199.81|197.71|199.72|197.62|9
1653993910000|2022-05-31 10:45:10|199.82|197.72|199.96|197.86|200.01|197.91|199.82|197.72|20
1653993920000|2022-05-31 10:45:20|199.98|197.88|199.99|197.89|200|197.9|199.96|197.86|15
1653993930000|2022-05-31 10:45:30|199.96|197.86|199.98|197.88|199.99|197.89|199.96|197.86|13
1653993940000|2022-05-31 10:45:40|199.96|197.86|199.94|197.84|199.98|197.88|199.91|197.81|18
1653993950000|2022-05-31 10:45:50|199.93|197.83|199.99|197.89|200|197.9|199.93|197.83|10
1653993960000|2022-05-31 10:46:00|199.96|197.86|199.88|197.78|199.96|197.86|199.82|197.72|15
1653993970000|2022-05-31 10:46:10|199.89|197.79|199.77|197.67|199.89|197.79|199.75|197.65|17
1653993980000|2022-05-31 10:46:20|199.83|197.73|199.82|197.72|199.83|197.73|199.75|197.65|19
1653993990000|2022-05-31 10:46:30|199.79|197.69|199.73|197.63|199.79|197.69|199.73|197.63|9
1653994000000|2022-05-31 10:46:40|199.74|197.64|199.73|197.63|199.74|197.64|199.73|197.63|2
1653994010000|2022-05-31 10:46:50|199.74|197.64|199.75|197.65|199.79|197.69|199.74|197.64|7
1653994020000|2022-05-31 10:47:00|199.74|197.64|199.64|197.54|199.74|197.64|199.63|197.53|9
1653994030000|2022-05-31 10:47:10|199.63|197.53|199.55|197.45|199.63|197.53|199.55|197.45|11
1653994040000|2022-05-31 10:47:20|199.53|197.43|199.53|197.43|199.54|197.44|199.53|197.43|3
1653994050000|2022-05-31 10:47:30|199.54|197.44|199.53|197.43|199.54|197.44|199.53|197.43|2
1653994060000|2022-05-31 10:47:40|199.54|197.44|199.66|197.56|199.67|197.57|199.54|197.44|10
1653994070000|2022-05-31 10:47:50|199.67|197.57|199.65|197.55|199.67|197.57|199.65|197.55|9
1653994080000|2022-05-31 10:48:00|199.64|197.54|199.57|197.47|199.64|197.54|199.57|197.47|4
1653994090000|2022-05-31 10:48:10|199.58|197.48|199.56|197.46|199.58|197.48|199.56|197.46|5
1653994100000|2022-05-31 10:48:20|199.55|197.45|199.54|197.44|199.55|197.45|199.54|197.44|2
1653994110000|2022-05-31 10:48:30|199.49|197.39|199.47|197.37|199.5|197.4|199.46|197.36|10
1653994120000|2022-05-31 10:48:40|199.48|197.38|199.48|197.38|199.48|197.38|199.47|197.37|5
1653994130000|2022-05-31 10:48:50|199.5|197.4|199.5|197.4|199.55|197.45|199.5|197.4|12
1653994140000|2022-05-31 10:49:00|199.51|197.41|199.64|197.54|199.66|197.56|199.51|197.41|9
1653994150000|2022-05-31 10:49:10|199.65|197.55|199.65|197.55|199.65|197.55|199.63|197.53|5
1653994160000|2022-05-31 10:49:20|199.64|197.54|199.66|197.56|199.67|197.57|199.64|197.54|9
1653994170000|2022-05-31 10:49:30|199.65|197.55|199.66|197.56|199.67|197.57|199.64|197.54|5
1653994180000|2022-05-31 10:49:40|199.64|197.54|199.67|197.57|199.69|197.59|199.64|197.54|5
1653994190000|2022-05-31 10:49:50|199.65|197.55|199.65|197.55|199.68|197.58|199.64|197.54|13
1653994200000|2022-05-31 10:50:00|199.66|197.56|199.68|197.58|199.68|197.58|199.65|197.55|8
1653994210000|2022-05-31 10:50:10|199.66|197.56|199.68|197.58|199.68|197.58|199.66|197.56|3
1653994220000|2022-05-31 10:50:20|199.67|197.57|199.65|197.55|199.69|197.59|199.65|197.55|7
1653994230000|2022-05-31 10:50:30|199.64|197.54|199.68|197.58|199.68|197.58|199.64|197.54|13
1653994240000|2022-05-31 10:50:40|199.7|197.6|199.66|197.56|199.7|197.6|199.65|197.55|15
1653994250000|2022-05-31 10:50:50|199.67|197.57|199.66|197.56|199.69|197.59|199.65|197.55|5
1653994260000|2022-05-31 10:51:00|199.67|197.57|199.87|197.77|199.87|197.77|199.66|197.56|20
1653994270000|2022-05-31 10:51:10|199.88|197.78|199.82|197.72|199.88|197.78|199.8|197.7|10
1653994280000|2022-05-31 10:51:20|199.8|197.7|199.84|197.74|199.84|197.74|199.79|197.69|9
1653994290000|2022-05-31 10:51:30|199.8|197.7|199.84|197.74|199.84|197.74|199.8|197.7|9
1653994300000|2022-05-31 10:51:40|199.83|197.73|199.82|197.72|199.84|197.74|199.81|197.71|13
1653994310000|2022-05-31 10:51:50|199.83|197.73|199.8|197.7|199.83|197.73|199.78|197.68|12
1653994320000|2022-05-31 10:52:00|199.81|197.71|199.76|197.66|199.81|197.71|199.73|197.63|15
1653994330000|2022-05-31 10:52:10|199.77|197.67|199.72|197.62|199.77|197.67|199.72|197.62|6
1653994340000|2022-05-31 10:52:20|199.71|197.61|199.72|197.62|199.75|197.65|199.71|197.61|7
1653994350000|2022-05-31 10:52:30|199.73|197.63|199.69|197.59|199.73|197.63|199.65|197.55|15
1653994360000|2022-05-31 10:52:40|199.71|197.61|199.79|197.69|199.8|197.7|199.69|197.59|14
1653994370000|2022-05-31 10:52:50|199.8|197.7|199.8|197.7|199.81|197.71|199.79|197.69|6
1653994380000|2022-05-31 10:53:00|199.77|197.67|199.75|197.65|199.77|197.67|199.75|197.65|9
1653994390000|2022-05-31 10:53:10|199.77|197.67|199.66|197.56|199.77|197.67|199.65|197.55|12
1653994400000|2022-05-31 10:53:20|199.67|197.57|199.64|197.54|199.68|197.58|199.64|197.54|6
1653994410000|2022-05-31 10:53:30|199.65|197.55|199.64|197.54|199.66|197.56|199.64|197.54|4
1653994420000|2022-05-31 10:53:40|199.63|197.53|199.61|197.51|199.66|197.56|199.61|197.51|9
1653994430000|2022-05-31 10:53:50|199.62|197.52|199.6|197.5|199.62|197.52|199.59|197.49|5
1653994440000|2022-05-31 10:54:00|199.61|197.51|199.53|197.43|199.61|197.51|199.53|197.43|9
1653994450000|2022-05-31 10:54:10|199.52|197.42|199.55|197.45|199.57|197.47|199.52|197.42|12
1653994460000|2022-05-31 10:54:20|199.56|197.46|199.56|197.46|199.57|197.47|199.54|197.44|8
1653994470000|2022-05-31 10:54:30|199.59|197.49|199.64|197.54|199.67|197.57|199.58|197.48|14
1653994480000|2022-05-31 10:54:40|199.65|197.55|199.66|197.56|199.66|197.56|199.64|197.54|4
1653994490000|2022-05-31 10:54:50|199.65|197.55|199.64|197.54|199.66|197.56|199.63|197.53|9
1653994500000|2022-05-31 10:55:00|199.66|197.56|199.74|197.64|199.75|197.65|199.65|197.55|14
1653994510000|2022-05-31 10:55:10|199.72|197.62|199.68|197.58|199.72|197.62|199.67|197.57|12
1653994520000|2022-05-31 10:55:20|199.67|197.57|199.66|197.56|199.68|197.58|199.62|197.52|12
1653994530000|2022-05-31 10:55:30|199.64|197.54|199.66|197.56|199.68|197.58|199.63|197.53|16
1653994540000|2022-05-31 10:55:40|199.64|197.54|199.54|197.44|199.64|197.54|199.54|197.44|16
1653994550000|2022-05-31 10:55:50|199.55|197.45|199.55|197.45|199.55|197.45|199.55|197.45|1
1653994570000|2022-05-31 10:56:10|199.57|197.47|199.56|197.46|199.57|197.47|199.56|197.46|6
1653994580000|2022-05-31 10:56:20|199.57|197.47|199.54|197.44|199.59|197.49|199.53|197.43|14
1653994590000|2022-05-31 10:56:30|199.52|197.42|199.53|197.43|199.54|197.44|199.52|197.42|3
1653994600000|2022-05-31 10:56:40|199.55|197.45|199.41|197.31|199.55|197.45|199.39|197.29|10
1653994610000|2022-05-31 10:56:50|199.43|197.33|199.44|197.34|199.47|197.37|199.43|197.33|11
1653994620000|2022-05-31 10:57:00|199.43|197.33|199.4|197.3|199.43|197.33|199.39|197.29|6
1653994630000|2022-05-31 10:57:10|199.39|197.29|199.46|197.36|199.46|197.36|199.38|197.28|12
1653994640000|2022-05-31 10:57:20|199.47|197.37|199.41|197.31|199.47|197.37|199.41|197.31|6
1653994650000|2022-05-31 10:57:30|199.44|197.34|199.44|197.34|199.44|197.34|199.41|197.31|11
1653994660000|2022-05-31 10:57:40|199.43|197.33|199.52|197.42|199.52|197.42|199.43|197.33|7
1653994670000|2022-05-31 10:57:50|199.51|197.41|199.5|197.4|199.52|197.42|199.49|197.39|9
1653994680000|2022-05-31 10:58:00|199.51|197.41|199.51|197.41|199.51|197.41|199.49|197.39|6
1653994690000|2022-05-31 10:58:10|199.5|197.4|199.52|197.42|199.52|197.42|199.49|197.39|6
1653994700000|2022-05-31 10:58:20|199.53|197.43|199.52|197.42|199.53|197.43|199.51|197.41|6
1653994710000|2022-05-31 10:58:30|199.49|197.39|199.44|197.34|199.5|197.4|199.44|197.34|7
1653994720000|2022-05-31 10:58:40|199.46|197.36|199.51|197.41|199.51|197.41|199.46|197.36|8
1653994730000|2022-05-31 10:58:50|199.5|197.4|199.51|197.41|199.51|197.41|199.5|197.4|6
1653994740000|2022-05-31 10:59:00|199.5|197.4|199.64|197.54|199.65|197.55|199.5|197.4|12
1653994750000|2022-05-31 10:59:10|199.65|197.55|199.61|197.51|199.65|197.55|199.61|197.51|7
1653994760000|2022-05-31 10:59:20|199.63|197.53|199.43|197.33|199.63|197.53|199.43|197.33|15
1653994770000|2022-05-31 10:59:30|199.44|197.34|199.43|197.33|199.45|197.35|199.43|197.33|5
1653994780000|2022-05-31 10:59:40|199.44|197.34|199.61|197.51|199.66|197.56|199.44|197.34|17
1653994790000|2022-05-31 10:59:50|199.64|197.54|199.63|197.53|199.65|197.55|199.62|197.52|7
1653994800000|2022-05-31 11:00:00|199.62|197.52|199.54|197.44|199.67|197.57|199.54|197.44|22
1653994810000|2022-05-31 11:00:10|199.43|197.33|199.6|197.5|199.6|197.5|199.43|197.33|26
1653994820000|2022-05-31 11:00:20|199.59|197.49|199.67|197.57|199.67|197.57|199.59|197.49|18
1653994830000|2022-05-31 11:00:30|199.66|197.56|199.65|197.55|199.66|197.56|199.6|197.5|7
1653994840000|2022-05-31 11:00:40|199.62|197.52|199.61|197.51|199.64|197.54|199.61|197.51|6
1653994850000|2022-05-31 11:00:50|199.57|197.47|199.6|197.5|199.6|197.5|199.52|197.42|14
1653994860000|2022-05-31 11:01:00|199.59|197.49|199.58|197.48|199.59|197.49|199.55|197.45|8
1653994870000|2022-05-31 11:01:10|199.62|197.52|199.69|197.59|199.7|197.6|199.62|197.52|12
1653994880000|2022-05-31 11:01:20|199.68|197.58|199.68|197.58|199.71|197.61|199.66|197.56|16
1653994890000|2022-05-31 11:01:30|199.67|197.57|199.75|197.65|199.75|197.65|199.59|197.49|23
1653994900000|2022-05-31 11:01:40|199.76|197.66|199.74|197.64|199.76|197.66|199.71|197.61|10
1653994910000|2022-05-31 11:01:50|199.73|197.63|199.71|197.61|199.75|197.65|199.7|197.6|18
1653994920000|2022-05-31 11:02:00|199.67|197.57|199.53|197.43|199.67|197.57|199.51|197.41|19
1653994930000|2022-05-31 11:02:10|199.52|197.42|199.54|197.44|199.54|197.44|199.51|197.41|10
1653994940000|2022-05-31 11:02:20|199.55|197.45|199.54|197.44|199.58|197.48|199.52|197.42|18
1653994950000|2022-05-31 11:02:30|199.53|197.43|199.46|197.36|199.53|197.43|199.46|197.36|21
1653994960000|2022-05-31 11:02:40|199.42|197.32|199.44|197.34|199.48|197.38|199.42|197.32|14
1653994970000|2022-05-31 11:02:50|199.46|197.36|199.43|197.33|199.46|197.36|199.43|197.33|12
1653994980000|2022-05-31 11:03:00|199.41|197.31|199.49|197.39|199.49|197.39|199.38|197.28|13
1653994990000|2022-05-31 11:03:10|199.5|197.4|199.55|197.45|199.55|197.45|199.49|197.39|15
1653995000000|2022-05-31 11:03:20|199.54|197.44|199.56|197.46|199.56|197.46|199.53|197.43|11
1653995010000|2022-05-31 11:03:30|199.58|197.48|199.71|197.61|199.71|197.61|199.58|197.48|12
1653995020000|2022-05-31 11:03:40|199.69|197.59|199.73|197.63|199.75|197.65|199.69|197.59|9
1653995030000|2022-05-31 11:03:50|199.74|197.64|199.72|197.62|199.74|197.64|199.72|197.62|7
1653995040000|2022-05-31 11:04:00|199.74|197.64|199.79|197.69|199.8|197.7|199.73|197.63|10
1653995050000|2022-05-31 11:04:10|199.78|197.68|199.76|197.66|199.78|197.68|199.76|197.66|6
1653995060000|2022-05-31 11:04:20|199.78|197.68|199.79|197.69|199.79|197.69|199.78|197.68|2
1653995070000|2022-05-31 11:04:30|199.8|197.7|200.07|197.97|200.1|198|199.76|197.66|19
1653995080000|2022-05-31 11:04:40|200.09|197.99|200.05|197.95|200.11|198.01|200.04|197.94|27
1653995090000|2022-05-31 11:04:50|200.06|197.96|200.04|197.94|200.1|198|200.04|197.94|15
1653995100000|2022-05-31 11:05:00|200.05|197.95|200.08|197.98|200.1|198|200.05|197.95|20
1653995110000|2022-05-31 11:05:10|200.09|197.99|200.09|197.99|200.1|198|200.06|197.96|20
1653995120000|2022-05-31 11:05:20|200.06|197.96|200.02|197.92|200.06|197.96|200.02|197.92|11
1653995130000|2022-05-31 11:05:30|200.01|197.91|199.99|197.89|200.01|197.91|199.99|197.89|5
1653995140000|2022-05-31 11:05:40|199.98|197.88|199.98|197.88|199.99|197.89|199.97|197.87|6
1653995150000|2022-05-31 11:05:50|199.99|197.89|200.04|197.94|200.05|197.95|199.98|197.88|6
1653995160000|2022-05-31 11:06:00|200.02|197.92|200.04|197.94|200.04|197.94|200.01|197.91|4
1653995170000|2022-05-31 11:06:10|200.03|197.93|200.03|197.93|200.04|197.94|200.03|197.93|3
1653995180000|2022-05-31 11:06:20|200.02|197.92|199.98|197.88|200.02|197.92|199.96|197.86|8
1653995190000|2022-05-31 11:06:30|200.02|197.92|200.04|197.94|200.04|197.94|199.99|197.89|6
1653995210000|2022-05-31 11:06:50|200.03|197.93|200.02|197.92|200.03|197.93|200.02|197.92|2
1653995220000|2022-05-31 11:07:00|200.01|197.91|200.01|197.91|200.01|197.91|200.01|197.91|1
1653995230000|2022-05-31 11:07:10|200.03|197.93|200.2|198.1|200.2|198.1|200.03|197.93|9
1653995240000|2022-05-31 11:07:20|200.17|198.07|200.16|198.06|200.2|198.1|200.13|198.03|21
1653995250000|2022-05-31 11:07:30|200.15|198.05|200.38|198.28|200.38|198.28|200.15|198.05|19
1653995260000|2022-05-31 11:07:40|200.39|198.29|200.39|198.29|200.39|198.29|200.39|198.29|1
1653995270000|2022-05-31 11:07:50|200.51|198.41|200.51|198.41|200.53|198.43|200.5|198.4|8
1653995280000|2022-05-31 11:08:00|200.5|198.4|200.47|198.37|200.51|198.41|200.46|198.36|10
1653995290000|2022-05-31 11:08:10|200.46|198.36|200.49|198.39|200.49|198.39|200.46|198.36|8
1653995300000|2022-05-31 11:08:20|200.48|198.38|200.32|198.22|200.51|198.41|200.32|198.22|20
1653995310000|2022-05-31 11:08:30|200.31|198.21|200.32|198.22|200.32|198.22|200.29|198.19|3
1653995320000|2022-05-31 11:08:40|200.34|198.24|200.3|198.2|200.37|198.27|200.3|198.2|12
1653995330000|2022-05-31 11:08:50|200.31|198.21|200.31|198.21|200.31|198.21|200.3|198.2|3
1653995340000|2022-05-31 11:09:00|200.3|198.2|200.28|198.18|200.3|198.2|200.25|198.15|7
1653995350000|2022-05-31 11:09:10|200.29|198.19|200.29|198.19|200.3|198.2|200.28|198.18|5
1653995360000|2022-05-31 11:09:20|200.31|198.21|200.34|198.24|200.35|198.25|200.31|198.21|18
1653995370000|2022-05-31 11:09:30|200.33|198.23|200.35|198.25|200.38|198.28|200.33|198.23|8
1653995380000|2022-05-31 11:09:40|200.36|198.26|200.37|198.27|200.38|198.28|200.35|198.25|15
1653995390000|2022-05-31 11:09:50|200.38|198.28|200.4|198.3|200.42|198.32|200.32|198.22|13
1653995400000|2022-05-31 11:10:00|200.41|198.31|200.39|198.29|200.42|198.32|200.39|198.29|11
1653995410000|2022-05-31 11:10:10|200.41|198.31|200.32|198.22|200.41|198.31|200.32|198.22|16
1653995420000|2022-05-31 11:10:20|200.31|198.21|200.38|198.28|200.38|198.28|200.3|198.2|11
1653995430000|2022-05-31 11:10:30|200.37|198.27|200.45|198.35|200.48|198.38|200.34|198.24|20
1653995440000|2022-05-31 11:10:40|200.46|198.36|200.46|198.36|200.46|198.36|200.45|198.35|7
1653995450000|2022-05-31 11:10:50|200.45|198.35|200.43|198.33|200.45|198.35|200.4|198.3|12
1653995460000|2022-05-31 11:11:00|200.42|198.32|200.41|198.31|200.44|198.34|200.39|198.29|16
1653995470000|2022-05-31 11:11:10|200.42|198.32|200.35|198.25|200.42|198.32|200.35|198.25|8
1653995480000|2022-05-31 11:11:20|200.36|198.26|200.48|198.38|200.5|198.4|200.33|198.23|15
1653995490000|2022-05-31 11:11:30|200.47|198.37|200.42|198.32|200.47|198.37|200.42|198.32|6
1653995500000|2022-05-31 11:11:40|200.43|198.33|200.32|198.22|200.43|198.33|200.32|198.22|10
1653995510000|2022-05-31 11:11:50|200.31|198.21|200.28|198.18|200.32|198.22|200.28|198.18|10
1653995520000|2022-05-31 11:12:00|200.26|198.16|200.14|198.04|200.27|198.17|200.14|198.04|11
1653995530000|2022-05-31 11:12:10|200.13|198.03|200.13|198.03|200.18|198.08|200.12|198.02|7
1653995540000|2022-05-31 11:12:20|199.97|197.87|199.96|197.86|199.97|197.87|199.96|197.86|2
1653995550000|2022-05-31 11:12:30|199.95|197.85|199.95|197.85|199.97|197.87|199.94|197.84|6
1653995560000|2022-05-31 11:12:40|199.94|197.84|199.98|197.88|200.03|197.93|199.94|197.84|13
1653995570000|2022-05-31 11:12:50|200.02|197.92|199.99|197.89|200.02|197.92|199.98|197.88|10
1653995580000|2022-05-31 11:13:00|200.01|197.91|199.94|197.84|200.01|197.91|199.92|197.82|15
1653995590000|2022-05-31 11:13:10|199.93|197.83|199.91|197.81|199.96|197.86|199.89|197.79|22
1653995600000|2022-05-31 11:13:20|199.87|197.77|199.88|197.78|199.9|197.8|199.87|197.77|6
1653995610000|2022-05-31 11:13:30|199.89|197.79|199.88|197.78|199.89|197.79|199.88|197.78|4
1653995620000|2022-05-31 11:13:40|199.8|197.7|199.78|197.68|199.8|197.7|199.77|197.67|8
1653995630000|2022-05-31 11:13:50|199.8|197.7|199.83|197.73|199.87|197.77|199.79|197.69|13
1653995640000|2022-05-31 11:14:00|199.86|197.76|199.77|197.67|199.86|197.76|199.76|197.66|17
1653995650000|2022-05-31 11:14:10|199.76|197.66|199.75|197.65|199.78|197.68|199.75|197.65|5
1653995660000|2022-05-31 11:14:20|199.78|197.68|199.85|197.75|199.88|197.78|199.75|197.65|16
1653995670000|2022-05-31 11:14:30|199.84|197.74|199.83|197.73|199.84|197.74|199.82|197.72|6
1653995680000|2022-05-31 11:14:40|199.82|197.72|199.82|197.72|199.82|197.72|199.81|197.71|5
1653995690000|2022-05-31 11:14:50|199.81|197.71|199.82|197.72|199.82|197.72|199.81|197.71|2
1653995700000|2022-05-31 11:15:00|199.79|197.69|199.68|197.58|199.81|197.71|199.68|197.58|14
1653995710000|2022-05-31 11:15:10|199.71|197.61|199.71|197.61|199.71|197.61|199.69|197.59|8
1653995720000|2022-05-31 11:15:20|199.74|197.64|199.75|197.65|199.75|197.65|199.74|197.64|4
1653995730000|2022-05-31 11:15:30|199.74|197.64|199.75|197.65|199.75|197.65|199.73|197.63|3
1653995740000|2022-05-31 11:15:40|199.74|197.64|199.74|197.64|199.75|197.65|199.72|197.62|11
1653995750000|2022-05-31 11:15:50|199.73|197.63|199.73|197.63|199.73|197.63|199.7|197.6|10
1653995760000|2022-05-31 11:16:00|199.72|197.62|199.74|197.64|199.74|197.64|199.72|197.62|7
1653995770000|2022-05-31 11:16:10|199.73|197.63|199.73|197.63|199.73|197.63|199.71|197.61|4
1653995780000|2022-05-31 11:16:20|199.74|197.64|199.71|197.61|199.74|197.64|199.71|197.61|4
1653995790000|2022-05-31 11:16:30|199.7|197.6|199.71|197.61|199.72|197.62|199.7|197.6|3
1653995800000|2022-05-31 11:16:40|199.72|197.62|199.73|197.63|199.73|197.63|199.72|197.62|4
1653995810000|2022-05-31 11:16:50|199.72|197.62|199.72|197.62|199.72|197.62|199.72|197.62|1
1653995820000|2022-05-31 11:17:00|199.71|197.61|199.68|197.58|199.71|197.61|199.68|197.58|5
1653995840000|2022-05-31 11:17:20|199.58|197.48|199.51|197.41|199.58|197.48|199.51|197.41|9
1653995850000|2022-05-31 11:17:30|199.5|197.4|199.47|197.37|199.5|197.4|199.47|197.37|11
1653995860000|2022-05-31 11:17:40|199.48|197.38|199.44|197.34|199.49|197.39|199.43|197.33|7
1653995870000|2022-05-31 11:17:50|199.43|197.33|199.38|197.28|199.43|197.33|199.38|197.28|4
1653995880000|2022-05-31 11:18:00|199.39|197.29|199.3|197.2|199.39|197.29|199.3|197.2|10
1653995890000|2022-05-31 11:18:10|199.31|197.21|199.31|197.21|199.33|197.23|199.31|197.21|4
1653995900000|2022-05-31 11:18:20|199.32|197.22|199.34|197.24|199.35|197.25|199.32|197.22|4
1653995910000|2022-05-31 11:18:30|199.33|197.23|199.34|197.24|199.35|197.25|199.32|197.22|7
1653995920000|2022-05-31 11:18:40|199.35|197.25|199.34|197.24|199.35|197.25|199.34|197.24|4
1653995930000|2022-05-31 11:18:50|199.33|197.23|199.29|197.19|199.33|197.23|199.27|197.17|18
1653995940000|2022-05-31 11:19:00|199.32|197.22|199.4|197.3|199.4|197.3|199.29|197.19|18
1653995950000|2022-05-31 11:19:10|199.39|197.29|199.37|197.27|199.39|197.29|199.36|197.26|10
1653995960000|2022-05-31 11:19:20|199.36|197.26|199.36|197.26|199.39|197.29|199.36|197.26|11
1653995970000|2022-05-31 11:19:30|199.37|197.27|199.3|197.2|199.39|197.29|199.3|197.2|12
1653995980000|2022-05-31 11:19:40|199.32|197.22|199.42|197.32|199.42|197.32|199.31|197.21|19
1653995990000|2022-05-31 11:19:50|199.41|197.31|199.44|197.34|199.44|197.34|199.41|197.31|8
1653996000000|2022-05-31 11:20:00|199.45|197.35|199.46|197.36|199.46|197.36|199.43|197.33|10
1653996010000|2022-05-31 11:20:10|199.48|197.38|199.64|197.54|199.64|197.54|199.48|197.38|15
1653996020000|2022-05-31 11:20:20|199.62|197.52|199.55|197.45|199.64|197.54|199.55|197.45|11
1653996030000|2022-05-31 11:20:30|199.56|197.46|199.56|197.46|199.57|197.47|199.55|197.45|5
1653996040000|2022-05-31 11:20:40|199.55|197.45|199.61|197.51|199.61|197.51|199.55|197.45|6
1653996050000|2022-05-31 11:20:50|199.62|197.52|199.63|197.53|199.63|197.53|199.61|197.51|12
1653996060000|2022-05-31 11:21:00|199.64|197.54|199.6|197.5|199.65|197.55|199.6|197.5|12
1653996070000|2022-05-31 11:21:10|199.61|197.51|199.58|197.48|199.61|197.51|199.57|197.47|7
1653996080000|2022-05-31 11:21:20|199.6|197.5|199.6|197.5|199.61|197.51|199.59|197.49|5
1653996090000|2022-05-31 11:21:30|199.64|197.54|199.61|197.51|199.64|197.54|199.61|197.51|6
1653996100000|2022-05-31 11:21:40|199.62|197.52|199.62|197.52|199.64|197.54|199.61|197.51|13
1653996110000|2022-05-31 11:21:50|199.63|197.53|199.61|197.51|199.63|197.53|199.61|197.51|10
1653996120000|2022-05-31 11:22:00|199.6|197.5|199.54|197.44|199.6|197.5|199.53|197.43|8
1653996130000|2022-05-31 11:22:10|199.53|197.43|199.55|197.45|199.56|197.46|199.53|197.43|9
1653996140000|2022-05-31 11:22:20|199.56|197.46|199.61|197.51|199.64|197.54|199.56|197.46|13
1653996150000|2022-05-31 11:22:30|199.58|197.48|199.58|197.48|199.59|197.49|199.57|197.47|12
1653996160000|2022-05-31 11:22:40|199.59|197.49|199.57|197.47|199.59|197.49|199.57|197.47|4
1653996170000|2022-05-31 11:22:50|199.58|197.48|199.57|197.47|199.58|197.48|199.57|197.47|2
1653996180000|2022-05-31 11:23:00|199.58|197.48|199.61|197.51|199.61|197.51|199.58|197.48|7
1653996190000|2022-05-31 11:23:10|199.59|197.49|199.61|197.51|199.63|197.53|199.59|197.49|9
1653996200000|2022-05-31 11:23:20|199.6|197.5|199.61|197.51|199.62|197.52|199.59|197.49|10
1653996210000|2022-05-31 11:23:30|199.6|197.5|199.62|197.52|199.62|197.52|199.6|197.5|3
1653996220000|2022-05-31 11:23:40|199.63|197.53|199.63|197.53|199.63|197.53|199.63|197.53|1
1653996240000|2022-05-31 11:24:00|199.64|197.54|199.63|197.53|199.64|197.54|199.63|197.53|6
1653996250000|2022-05-31 11:24:10|199.66|197.56|199.67|197.57|199.68|197.58|199.66|197.56|9
1653996260000|2022-05-31 11:24:20|199.66|197.56|199.77|197.67|199.77|197.67|199.66|197.56|15
1653996270000|2022-05-31 11:24:30|199.78|197.68|199.77|197.67|199.78|197.68|199.76|197.66|16
1653996280000|2022-05-31 11:24:40|199.76|197.66|199.77|197.67|199.77|197.67|199.76|197.66|8
1653996290000|2022-05-31 11:24:50|199.76|197.66|199.81|197.71|199.81|197.71|199.76|197.66|7
1653996300000|2022-05-31 11:25:00|199.84|197.74|199.88|197.78|199.88|197.78|199.81|197.71|8
1653996310000|2022-05-31 11:25:10|199.89|197.79|199.96|197.86|199.97|197.87|199.87|197.77|13
1653996320000|2022-05-31 11:25:20|199.95|197.85|199.95|197.85|199.96|197.86|199.93|197.83|10
1653996330000|2022-05-31 11:25:30|199.94|197.84|199.95|197.85|199.95|197.85|199.94|197.84|2
1653996340000|2022-05-31 11:25:40|199.94|197.84|199.95|197.85|199.96|197.86|199.86|197.76|14
1653996350000|2022-05-31 11:25:50|199.96|197.86|200|197.9|200.01|197.91|199.93|197.83|18
1653996360000|2022-05-31 11:26:00|199.98|197.88|199.96|197.86|200|197.9|199.95|197.85|11
1653996370000|2022-05-31 11:26:10|199.95|197.85|199.95|197.85|199.95|197.85|199.95|197.85|1
1653996390000|2022-05-31 11:26:30|199.91|197.81|199.88|197.78|199.91|197.81|199.87|197.77|9
1653996400000|2022-05-31 11:26:40|199.89|197.79|199.87|197.77|199.89|197.79|199.86|197.76|5
1653996410000|2022-05-31 11:26:50|199.88|197.78|199.86|197.76|199.88|197.78|199.86|197.76|5
1653996420000|2022-05-31 11:27:00|199.87|197.77|199.87|197.77|199.87|197.77|199.86|197.76|3
1653996430000|2022-05-31 11:27:10|199.86|197.76|199.87|197.77|199.87|197.77|199.85|197.75|5
1653996440000|2022-05-31 11:27:20|199.89|197.79|199.92|197.82|199.94|197.84|199.87|197.77|6
1653996450000|2022-05-31 11:27:30|199.93|197.83|199.95|197.85|199.95|197.85|199.92|197.82|9
1653996460000|2022-05-31 11:27:40|199.94|197.84|199.9|197.8|199.94|197.84|199.9|197.8|7
1653996470000|2022-05-31 11:27:50|199.91|197.81|199.9|197.8|199.91|197.81|199.9|197.8|6
1653996480000|2022-05-31 11:28:00|199.91|197.81|199.99|197.89|199.99|197.89|199.91|197.81|8
1653996490000|2022-05-31 11:28:10|199.96|197.86|199.99|197.89|200.01|197.91|199.93|197.83|17
1653996500000|2022-05-31 11:28:20|200|197.9|200|197.9|200.01|197.91|199.99|197.89|7
1653996510000|2022-05-31 11:28:30|199.99|197.89|200.06|197.96|200.08|197.98|199.99|197.89|11
1653996520000|2022-05-31 11:28:40|200.07|197.97|199.96|197.86|200.09|197.99|199.96|197.86|13
1653996530000|2022-05-31 11:28:50|199.97|197.87|199.98|197.88|199.99|197.89|199.96|197.86|13
1653996540000|2022-05-31 11:29:00|199.99|197.89|200.07|197.97|200.07|197.97|199.99|197.89|20
1653996550000|2022-05-31 11:29:10|200.08|197.98|200.06|197.96|200.08|197.98|200.04|197.94|17
1653996560000|2022-05-31 11:29:20|200.05|197.95|200.14|198.04|200.14|198.04|200.02|197.92|20
1653996570000|2022-05-31 11:29:30|200.15|198.05|200.16|198.06|200.16|198.06|200.13|198.03|16
1653996580000|2022-05-31 11:29:40|200.15|198.05|200.14|198.04|200.16|198.06|200.12|198.02|17
1653996590000|2022-05-31 11:29:50|200.13|198.03|200.1|198|200.13|198.03|200.09|197.99|19
1653996600000|2022-05-31 11:30:00|200.12|198.02|200.1|198|200.12|198.02|200.09|197.99|14
1653996610000|2022-05-31 11:30:10|200.11|198.01|200|197.9|200.11|198.01|200|197.9|14
1653996620000|2022-05-31 11:30:20|200.01|197.91|200|197.9|200.02|197.92|199.98|197.88|17
1653996630000|2022-05-31 11:30:30|199.99|197.89|199.99|197.89|200.02|197.92|199.98|197.88|15
1653996640000|2022-05-31 11:30:40|199.98|197.88|199.98|197.88|200|197.9|199.97|197.87|6
1653996650000|2022-05-31 11:30:50|199.96|197.86|199.96|197.86|199.96|197.86|199.96|197.86|1
1653996660000|2022-05-31 11:31:00|199.78|197.68|199.81|197.71|199.81|197.71|199.78|197.68|7
1653996670000|2022-05-31 11:31:10|199.79|197.69|199.8|197.7|199.81|197.71|199.72|197.62|13
1653996680000|2022-05-31 11:31:20|199.79|197.69|199.85|197.75|199.87|197.77|199.78|197.68|11
1653996690000|2022-05-31 11:31:30|199.84|197.74|199.84|197.74|199.87|197.77|199.83|197.73|7
1653996700000|2022-05-31 11:31:40|199.88|197.78|199.86|197.76|199.88|197.78|199.86|197.76|5
1653996710000|2022-05-31 11:31:50|199.85|197.75|199.84|197.74|199.87|197.77|199.84|197.74|9
1653996720000|2022-05-31 11:32:00|199.86|197.76|199.87|197.77|199.87|197.77|199.84|197.74|10
1653996730000|2022-05-31 11:32:10|199.86|197.76|199.81|197.71|199.86|197.76|199.81|197.71|8
1653996740000|2022-05-31 11:32:20|199.82|197.72|199.82|197.72|199.83|197.73|199.81|197.71|6
1653996750000|2022-05-31 11:32:30|199.81|197.71|199.85|197.75|199.87|197.77|199.81|197.71|11
1653996760000|2022-05-31 11:32:40|199.86|197.76|199.86|197.76|199.86|197.76|199.86|197.76|1
1653996770000|2022-05-31 11:32:50|199.85|197.75|199.89|197.79|199.89|197.79|199.85|197.75|5
1653996780000|2022-05-31 11:33:00|199.87|197.77|200.03|197.93|200.03|197.93|199.87|197.77|22
1653996790000|2022-05-31 11:33:10|200.02|197.92|200.05|197.95|200.07|197.97|200.02|197.92|10
1653996800000|2022-05-31 11:33:20|200.03|197.93|199.96|197.86|200.03|197.93|199.95|197.85|16
1653996810000|2022-05-31 11:33:30|199.97|197.87|199.95|197.85|199.98|197.88|199.95|197.85|10
1653996820000|2022-05-31 11:33:40|199.98|197.88|199.98|197.88|199.99|197.89|199.95|197.85|15
1653996830000|2022-05-31 11:33:50|199.99|197.89|199.99|197.89|200|197.9|199.99|197.89|5
1653996840000|2022-05-31 11:34:00|199.97|197.87|199.86|197.76|199.97|197.87|199.86|197.76|6
1653996850000|2022-05-31 11:34:10|199.87|197.77|199.92|197.82|199.92|197.82|199.87|197.77|6
1653996860000|2022-05-31 11:34:20|199.94|197.84|199.94|197.84|199.97|197.87|199.94|197.84|6
1653996870000|2022-05-31 11:34:30|199.91|197.81|199.89|197.79|199.91|197.81|199.89|197.79|2
1653996880000|2022-05-31 11:34:40|199.81|197.71|199.82|197.72|199.83|197.73|199.81|197.71|6
1653996890000|2022-05-31 11:34:50|199.83|197.73|199.82|197.72|199.83|197.73|199.82|197.72|2
1653996900000|2022-05-31 11:35:00|199.83|197.73|199.83|197.73|199.84|197.74|199.83|197.73|3
1653996910000|2022-05-31 11:35:10|199.88|197.78|199.98|197.88|199.98|197.88|199.88|197.78|10
1653996920000|2022-05-31 11:35:20|200.01|197.91|199.99|197.89|200.04|197.94|199.99|197.89|12
1653996930000|2022-05-31 11:35:30|199.98|197.88|200.04|197.94|200.05|197.95|199.98|197.88|13
1653996940000|2022-05-31 11:35:40|200.02|197.92|200.02|197.92|200.03|197.93|200|197.9|6
1653996950000|2022-05-31 11:35:50|200|197.9|200.01|197.91|200.05|197.95|199.99|197.89|14
1653996960000|2022-05-31 11:36:00|200.02|197.92|200.11|198.01|200.14|198.04|200.02|197.92|18
1653996970000|2022-05-31 11:36:10|200.12|198.02|200.19|198.09|200.19|198.09|200.12|198.02|4
1653996980000|2022-05-31 11:36:20|200.18|198.08|200.22|198.12|200.22|198.12|200.18|198.08|11
1653996990000|2022-05-31 11:36:30|200.19|198.09|200.19|198.09|200.21|198.11|200.18|198.08|17
1653997000000|2022-05-31 11:36:40|200.2|198.1|200.12|198.02|200.2|198.1|200.12|198.02|17
1653997010000|2022-05-31 11:36:50|200.13|198.03|200.17|198.07|200.19|198.09|200.13|198.03|17
1653997020000|2022-05-31 11:37:00|200.16|198.06|200.08|197.98|200.17|198.07|200.08|197.98|24
1653997030000|2022-05-31 11:37:10|200.09|197.99|200.04|197.94|200.1|198|199.98|197.88|18
1653997040000|2022-05-31 11:37:20|200.06|197.96|200.08|197.98|200.12|198.02|200.05|197.95|17
1653997050000|2022-05-31 11:37:30|200.09|197.99|200.09|197.99|200.1|198|200.05|197.95|14
1653997060000|2022-05-31 11:37:40|200.07|197.97|200.07|197.97|200.1|198|200.06|197.96|14
1653997070000|2022-05-31 11:37:50|200.08|197.98|200.06|197.96|200.09|197.99|200.06|197.96|8
1653997080000|2022-05-31 11:38:00|200.05|197.95|200.05|197.95|200.07|197.97|200.04|197.94|12
1653997090000|2022-05-31 11:38:10|200.04|197.94|200.01|197.91|200.06|197.96|200|197.9|12
1653997100000|2022-05-31 11:38:20|200.02|197.92|199.99|197.89|200.02|197.92|199.96|197.86|16
1653997110000|2022-05-31 11:38:30|199.97|197.87|200.01|197.91|200.01|197.91|199.96|197.86|9
1653997120000|2022-05-31 11:38:40|200.02|197.92|200.18|198.08|200.18|198.08|200.02|197.92|12
1653997130000|2022-05-31 11:38:50|200.19|198.09|200.17|198.07|200.19|198.09|200.15|198.05|11
1653997140000|2022-05-31 11:39:00|200.16|198.06|200.12|198.02|200.16|198.06|200.05|197.95|19
1653997150000|2022-05-31 11:39:10|200.1|198|200.16|198.06|200.16|198.06|200.07|197.97|16
1653997160000|2022-05-31 11:39:20|200.14|198.04|200.15|198.05|200.17|198.07|200.14|198.04|7
1653997170000|2022-05-31 11:39:30|200.11|198.01|200.13|198.03|200.14|198.04|200.11|198.01|13
1653997180000|2022-05-31 11:39:40|200.11|198.01|200.19|198.09|200.19|198.09|200.11|198.01|20
1653997190000|2022-05-31 11:39:50|200.17|198.07|200.09|197.99|200.17|198.07|200.07|197.97|25
1653997200000|2022-05-31 11:40:00|200.07|197.97|200.11|198.01|200.13|198.03|200.07|197.97|13
1653997210000|2022-05-31 11:40:10|200.12|198.02|200.08|197.98|200.12|198.02|200.04|197.94|11
1653997220000|2022-05-31 11:40:20|200.05|197.95|200.14|198.04|200.14|198.04|200.05|197.95|14
1653997230000|2022-05-31 11:40:30|200.13|198.03|200.02|197.92|200.13|198.03|200.01|197.91|17
1653997240000|2022-05-31 11:40:40|200.03|197.93|200.03|197.93|200.04|197.94|200|197.9|9
1653997250000|2022-05-31 11:40:50|200.02|197.92|199.92|197.82|200.04|197.94|199.91|197.81|17
1653997260000|2022-05-31 11:41:00|199.9|197.8|200.08|197.98|200.16|198.06|199.9|197.8|20
1653997270000|2022-05-31 11:41:10|200.09|197.99|200.1|198|200.16|198.06|200.07|197.97|22
1653997280000|2022-05-31 11:41:20|200.11|198.01|200.15|198.05|200.17|198.07|200.11|198.01|10
1653997290000|2022-05-31 11:41:30|200.16|198.06|200.15|198.05|200.19|198.09|200.15|198.05|14
1653997300000|2022-05-31 11:41:40|200.17|198.07|200.19|198.09|200.2|198.1|200.15|198.05|12
1653997310000|2022-05-31 11:41:50|200.2|198.1|200.19|198.09|200.2|198.1|200.17|198.07|7
1653997320000|2022-05-31 11:42:00|200.17|198.07|200.18|198.08|200.21|198.11|200.15|198.05|34
1653997330000|2022-05-31 11:42:10|200.15|198.05|200.2|198.1|200.2|198.1|200.15|198.05|11
1653997340000|2022-05-31 11:42:20|200.19|198.09|200.22|198.12|200.22|198.12|200.19|198.09|10
1653997350000|2022-05-31 11:42:30|200.21|198.11|200.18|198.08|200.21|198.11|200.15|198.05|13
1653997360000|2022-05-31 11:42:40|200.19|198.09|200.17|198.07|200.19|198.09|200.15|198.05|12
1653997370000|2022-05-31 11:42:50|200.16|198.06|200.19|198.09|200.19|198.09|200.16|198.06|11
1653997380000|2022-05-31 11:43:00|200.15|198.05|200.21|198.11|200.22|198.12|200.15|198.05|16
1653997390000|2022-05-31 11:43:10|200.19|198.09|200.21|198.11|200.23|198.13|200.19|198.09|14
1653997400000|2022-05-31 11:43:20|200.22|198.12|200.22|198.12|200.22|198.12|200.19|198.09|10
1653997410000|2022-05-31 11:43:30|200.21|198.11|200.19|198.09|200.23|198.13|200.19|198.09|11
1653997420000|2022-05-31 11:43:40|200.17|198.07|200.21|198.11|200.22|198.12|200.17|198.07|12
1653997430000|2022-05-31 11:43:50|200.2|198.1|200.23|198.13|200.23|198.13|200.19|198.09|11
1653997440000|2022-05-31 11:44:00|200.19|198.09|200.19|198.09|200.22|198.12|200.17|198.07|17
1653997450000|2022-05-31 11:44:10|200.2|198.1|200.2|198.1|200.21|198.11|200.17|198.07|10
1653997460000|2022-05-31 11:44:20|200.21|198.11|200.2|198.1|200.21|198.11|200.19|198.09|15
1653997470000|2022-05-31 11:44:30|200.18|198.08|200.18|198.08|200.2|198.1|200.17|198.07|10
1653997480000|2022-05-31 11:44:40|200.17|198.07|200.17|198.07|200.2|198.1|200.16|198.06|11
1653997490000|2022-05-31 11:44:50|200.19|198.09|200.22|198.12|200.22|198.12|200.19|198.09|3
1653997500000|2022-05-31 11:45:00|200.21|198.11|200.3|198.2|200.3|198.2|200.21|198.11|17
1653997510000|2022-05-31 11:45:10|200.31|198.21|200.35|198.25|200.38|198.28|200.31|198.21|17
1653997520000|2022-05-31 11:45:20|200.36|198.26|200.39|198.29|200.39|198.29|200.32|198.22|13
1653997530000|2022-05-31 11:45:30|200.38|198.28|200.32|198.22|200.38|198.28|200.32|198.22|12
1653997540000|2022-05-31 11:45:40|200.33|198.23|200.37|198.27|200.38|198.28|200.31|198.21|18
1653997550000|2022-05-31 11:45:50|200.33|198.23|200.37|198.27|200.38|198.28|200.32|198.22|13
1653997560000|2022-05-31 11:46:00|200.36|198.26|200.38|198.28|200.38|198.28|200.36|198.26|12
1653997570000|2022-05-31 11:46:10|200.36|198.26|200.33|198.23|200.38|198.28|200.32|198.22|13
1653997580000|2022-05-31 11:46:20|200.34|198.24|200.32|198.22|200.37|198.27|200.32|198.22|15
1653997590000|2022-05-31 11:46:30|200.34|198.24|200.33|198.23|200.35|198.25|200.3|198.2|12
1653997600000|2022-05-31 11:46:40|200.3|198.2|200.33|198.23|200.34|198.24|200.3|198.2|7
1653997610000|2022-05-31 11:46:50|200.32|198.22|200.29|198.19|200.32|198.22|200.28|198.18|7
1653997620000|2022-05-31 11:47:00|200.3|198.2|200.2|198.1|200.3|198.2|200.2|198.1|17
1653997630000|2022-05-31 11:47:10|200.19|198.09|200.22|198.12|200.24|198.14|200.19|198.09|7
1653997640000|2022-05-31 11:47:20|200.2|198.1|200.11|198.01|200.21|198.11|200.11|198.01|16
1653997650000|2022-05-31 11:47:30|200.1|198|200.07|197.97|200.11|198.01|200.06|197.96|21
1653997660000|2022-05-31 11:47:40|200.06|197.96|200.06|197.96|200.07|197.97|200.05|197.95|11
1653997670000|2022-05-31 11:47:50|200.05|197.95|200.07|197.97|200.07|197.97|200.04|197.94|8
1653997680000|2022-05-31 11:48:00|200.06|197.96|200.06|197.96|200.07|197.97|200.06|197.96|7
1653997690000|2022-05-31 11:48:10|200.05|197.95|199.92|197.82|200.07|197.97|199.92|197.82|11
1653997700000|2022-05-31 11:48:20|199.93|197.83|199.96|197.86|199.96|197.86|199.92|197.82|21
1653997710000|2022-05-31 11:48:30|199.95|197.85|199.95|197.85|199.96|197.86|199.94|197.84|6
1653997720000|2022-05-31 11:48:40|199.94|197.84|199.96|197.86|199.96|197.86|199.93|197.83|8
1653997730000|2022-05-31 11:48:50|200|197.9|199.99|197.89|200|197.9|199.98|197.88|6
1653997740000|2022-05-31 11:49:00|199.98|197.88|199.99|197.89|199.99|197.89|199.98|197.88|2
1653997750000|2022-05-31 11:49:10|200|197.9|200.04|197.94|200.05|197.95|200|197.9|3
1653997760000|2022-05-31 11:49:20|200.05|197.95|200.04|197.94|200.05|197.95|200.02|197.92|12
1653997770000|2022-05-31 11:49:30|200.03|197.93|200.02|197.92|200.03|197.93|200.02|197.92|4
1653997780000|2022-05-31 11:49:40|200.04|197.94|199.78|197.68|200.04|197.94|199.76|197.66|20
1653997790000|2022-05-31 11:49:50|199.75|197.65|199.86|197.76|199.86|197.76|199.73|197.63|16
1653997800000|2022-05-31 11:50:00|199.9|197.8|199.86|197.76|199.91|197.81|199.84|197.74|18
1653997810000|2022-05-31 11:50:10|199.85|197.75|199.88|197.78|199.88|197.78|199.85|197.75|9
1653997820000|2022-05-31 11:50:20|199.9|197.8|200.03|197.93|200.03|197.93|199.9|197.8|12
1653997830000|2022-05-31 11:50:30|200.01|197.91|200.02|197.92|200.03|197.93|199.99|197.89|12
1653997840000|2022-05-31 11:50:40|200.01|197.91|199.95|197.85|200.01|197.91|199.95|197.85|8
1653997850000|2022-05-31 11:50:50|199.93|197.83|200.03|197.93|200.03|197.93|199.93|197.83|12
1653997860000|2022-05-31 11:51:00|200.05|197.95|200|197.9|200.05|197.95|200|197.9|16
1653997870000|2022-05-31 11:51:10|199.97|197.87|200.03|197.93|200.03|197.93|199.95|197.85|13
1653997880000|2022-05-31 11:51:20|200.04|197.94|200.04|197.94|200.06|197.96|200.02|197.92|16
1653997890000|2022-05-31 11:51:30|200.05|197.95|200.04|197.94|200.06|197.96|200.03|197.93|10
1653997900000|2022-05-31 11:51:40|200.05|197.95|200.09|197.99|200.09|197.99|200.04|197.94|10
1653997910000|2022-05-31 11:51:50|200.07|197.97|200.08|197.98|200.09|197.99|200.07|197.97|4
1653997920000|2022-05-31 11:52:00|200.09|197.99|200.06|197.96|200.09|197.99|200.06|197.96|12
1653997930000|2022-05-31 11:52:10|200.07|197.97|200.06|197.96|200.08|197.98|200.06|197.96|3
1653997940000|2022-05-31 11:52:20|200.07|197.97|200.06|197.96|200.07|197.97|200.06|197.96|6
1653997950000|2022-05-31 11:52:30|200.07|197.97|200.28|198.18|200.28|198.18|200.06|197.96|11
1653997960000|2022-05-31 11:52:40|200.29|198.19|200.28|198.18|200.29|198.19|200.28|198.18|2
1653997970000|2022-05-31 11:52:50|200.27|198.17|200.25|198.15|200.29|198.19|200.23|198.13|12
1653997980000|2022-05-31 11:53:00|200.24|198.14|200.22|198.12|200.24|198.14|200.22|198.12|12
1653997990000|2022-05-31 11:53:10|200.24|198.14|200.26|198.16|200.27|198.17|200.24|198.14|9
1653998000000|2022-05-31 11:53:20|200.25|198.15|200.23|198.13|200.25|198.15|200.21|198.11|7
1653998010000|2022-05-31 11:53:30|200.24|198.14|200.18|198.08|200.24|198.14|200.17|198.07|18
1653998020000|2022-05-31 11:53:40|200.19|198.09|200.18|198.08|200.21|198.11|200.18|198.08|15
1653998030000|2022-05-31 11:53:50|200.17|198.07|200.13|198.03|200.17|198.07|200.12|198.02|7
1653998040000|2022-05-31 11:54:00|200.16|198.06|200.16|198.06|200.16|198.06|200.13|198.03|3
1653998050000|2022-05-31 11:54:10|200.17|198.07|200.17|198.07|200.19|198.09|200.17|198.07|7
1653998060000|2022-05-31 11:54:20|200.19|198.09|200.17|198.07|200.19|198.09|200.17|198.07|11
1653998070000|2022-05-31 11:54:30|200.16|198.06|200.16|198.06|200.18|198.08|200.16|198.06|6
1653998080000|2022-05-31 11:54:40|200.17|198.07|200.19|198.09|200.19|198.09|200.17|198.07|5
1653998090000|2022-05-31 11:54:50|200.2|198.1|200.2|198.1|200.2|198.1|200.2|198.1|1
1653998100000|2022-05-31 11:55:00|200.21|198.11|200.2|198.1|200.22|198.12|200.2|198.1|8
1653998110000|2022-05-31 11:55:10|200.19|198.09|200.2|198.1|200.2|198.1|200.19|198.09|4
1653998120000|2022-05-31 11:55:20|200.21|198.11|200.17|198.07|200.21|198.11|200.17|198.07|7
1653998130000|2022-05-31 11:55:30|200.2|198.1|200.26|198.16|200.26|198.16|200.18|198.08|7
1653998140000|2022-05-31 11:55:40|200.25|198.15|200.23|198.13|200.26|198.16|200.23|198.13|4
1653998150000|2022-05-31 11:55:50|200.24|198.14|200.25|198.15|200.26|198.16|200.24|198.14|14
1653998160000|2022-05-31 11:56:00|200.26|198.16|200.3|198.2|200.32|198.22|200.25|198.15|13
1653998170000|2022-05-31 11:56:10|200.28|198.18|200.43|198.33|200.43|198.33|200.27|198.17|14
1653998180000|2022-05-31 11:56:20|200.42|198.32|200.42|198.32|200.42|198.32|200.4|198.3|5
1653998190000|2022-05-31 11:56:30|200.43|198.33|200.44|198.34|200.47|198.37|200.43|198.33|11
1653998200000|2022-05-31 11:56:40|200.45|198.35|200.47|198.37|200.47|198.37|200.45|198.35|8
1653998210000|2022-05-31 11:56:50|200.45|198.35|200.45|198.35|200.46|198.36|200.45|198.35|7
1653998220000|2022-05-31 11:57:00|200.44|198.34|200.47|198.37|200.48|198.38|200.44|198.34|15
1653998230000|2022-05-31 11:57:10|200.48|198.38|200.44|198.34|200.49|198.39|200.43|198.33|9
1653998240000|2022-05-31 11:57:20|200.43|198.33|200.4|198.3|200.43|198.33|200.4|198.3|10
1653998250000|2022-05-31 11:57:30|200.41|198.31|200.42|198.32|200.42|198.32|200.41|198.31|2
1653998260000|2022-05-31 11:57:40|200.43|198.33|200.37|198.27|200.43|198.33|200.37|198.27|5
1653998270000|2022-05-31 11:57:50|200.36|198.26|200.36|198.26|200.36|198.26|200.36|198.26|1
1653998280000|2022-05-31 11:58:00|200.37|198.27|200.42|198.32|200.42|198.32|200.37|198.27|9
1653998290000|2022-05-31 11:58:10|200.43|198.33|200.45|198.35|200.47|198.37|200.42|198.32|7
1653998300000|2022-05-31 11:58:20|200.46|198.36|200.46|198.36|200.48|198.38|200.43|198.33|14
1653998310000|2022-05-31 11:58:30|200.45|198.35|200.46|198.36|200.48|198.38|200.45|198.35|6
1653998320000|2022-05-31 11:58:40|200.45|198.35|200.46|198.36|200.47|198.37|200.45|198.35|7
1653998330000|2022-05-31 11:58:50|200.5|198.4|200.47|198.37|200.5|198.4|200.45|198.35|9
1653998340000|2022-05-31 11:59:00|200.48|198.38|200.52|198.42|200.52|198.42|200.46|198.36|13
1653998350000|2022-05-31 11:59:10|200.51|198.41|200.5|198.4|200.51|198.41|200.46|198.36|9
1653998360000|2022-05-31 11:59:20|200.46|198.36|200.43|198.33|200.48|198.38|200.42|198.32|10
1653998370000|2022-05-31 11:59:30|200.45|198.35|200.43|198.33|200.45|198.35|200.42|198.32|11
1653998380000|2022-05-31 11:59:40|200.42|198.32|200.43|198.33|200.44|198.34|200.42|198.32|4
1653998390000|2022-05-31 11:59:50|200.44|198.34|200.44|198.34|200.45|198.35|200.42|198.32|8
1653998400000|2022-05-31 12:00:00|200.45|198.35|200.33|198.23|200.46|198.36|200.32|198.22|9
1653998410000|2022-05-31 12:00:10|200.38|198.28|200.4|198.3|200.41|198.31|200.37|198.27|5
1653998420000|2022-05-31 12:00:20|200.41|198.31|200.39|198.29|200.42|198.32|200.39|198.29|7
1653998430000|2022-05-31 12:00:30|200.4|198.3|200.37|198.27|200.4|198.3|200.36|198.26|17
1653998440000|2022-05-31 12:00:40|200.36|198.26|200.48|198.38|200.48|198.38|200.35|198.25|16
1653998450000|2022-05-31 12:00:50|200.58|198.48|200.45|198.35|200.65|198.55|200.44|198.34|17
1653998460000|2022-05-31 12:01:00|200.46|198.36|200.45|198.35|200.46|198.36|200.45|198.35|2
1653998470000|2022-05-31 12:01:10|200.46|198.36|200.44|198.34|200.46|198.36|200.44|198.34|3
1653998480000|2022-05-31 12:01:20|200.45|198.35|200.42|198.32|200.45|198.35|200.42|198.32|6
1653998490000|2022-05-31 12:01:30|200.4|198.3|200.27|198.17|200.4|198.3|200.27|198.17|11
1653998500000|2022-05-31 12:01:40|200.29|198.19|200.27|198.17|200.29|198.19|200.25|198.15|4
1653998510000|2022-05-31 12:01:50|200.25|198.15|200.35|198.25|200.39|198.29|200.25|198.15|18
1653998520000|2022-05-31 12:02:00|200.37|198.27|200.41|198.31|200.41|198.31|200.37|198.27|14
1653998530000|2022-05-31 12:02:10|200.39|198.29|200.34|198.24|200.39|198.29|200.32|198.22|13
1653998540000|2022-05-31 12:02:20|200.33|198.23|200.28|198.18|200.35|198.25|200.26|198.16|13
1653998550000|2022-05-31 12:02:30|200.25|198.15|200.27|198.17|200.33|198.23|200.24|198.14|24
1653998560000|2022-05-31 12:02:40|200.28|198.18|200.32|198.22|200.32|198.22|200.26|198.16|14
1653998570000|2022-05-31 12:02:50|200.3|198.2|200.19|198.09|200.31|198.21|200.18|198.08|17
1653998580000|2022-05-31 12:03:00|200.2|198.1|200.25|198.15|200.25|198.15|200.2|198.1|18
1653998590000|2022-05-31 12:03:10|200.24|198.14|200.23|198.13|200.26|198.16|200.21|198.11|13
1653998600000|2022-05-31 12:03:20|200.22|198.12|200.17|198.07|200.22|198.12|200.13|198.03|18
1653998610000|2022-05-31 12:03:30|200.15|198.05|200.17|198.07|200.18|198.08|200.14|198.04|11
1653998620000|2022-05-31 12:03:40|200.18|198.08|200.22|198.12|200.22|198.12|200.16|198.06|14
1653998630000|2022-05-31 12:03:50|200.19|198.09|200.22|198.12|200.23|198.13|200.19|198.09|11
1653998640000|2022-05-31 12:04:00|200.21|198.11|200.19|198.09|200.21|198.11|200.19|198.09|3
1653998650000|2022-05-31 12:04:10|200.18|198.08|200.18|198.08|200.2|198.1|200.18|198.08|4
1653998660000|2022-05-31 12:04:20|200.17|198.07|200.23|198.13|200.23|198.13|200.17|198.07|4
1653998670000|2022-05-31 12:04:30|200.24|198.14|200.25|198.15|200.25|198.15|200.21|198.11|8
1653998680000|2022-05-31 12:04:40|200.24|198.14|200.23|198.13|200.25|198.15|200.22|198.12|8
1653998690000|2022-05-31 12:04:50|200.24|198.14|200.25|198.15|200.25|198.15|200.23|198.13|6
1653998700000|2022-05-31 12:05:00|200.24|198.14|200.27|198.17|200.28|198.18|200.24|198.14|7
1653998710000|2022-05-31 12:05:10|200.29|198.19|200.29|198.19|200.29|198.19|200.29|198.19|1
1653998720000|2022-05-31 12:05:20|200.3|198.2|200.3|198.2|200.31|198.21|200.28|198.18|6
1653998730000|2022-05-31 12:05:30|200.31|198.21|200.29|198.19|200.31|198.21|200.28|198.18|8
1653998740000|2022-05-31 12:05:40|200.28|198.18|200.18|198.08|200.28|198.18|200.16|198.06|11
1653998750000|2022-05-31 12:05:50|200.19|198.09|200.19|198.09|200.24|198.14|200.19|198.09|13
1653998760000|2022-05-31 12:06:00|200.17|198.07|200.28|198.18|200.29|198.19|200.17|198.07|12
1653998770000|2022-05-31 12:06:10|200.26|198.16|200.2|198.1|200.26|198.16|200.2|198.1|6
1653998780000|2022-05-31 12:06:20|200.19|198.09|200.2|198.1|200.2|198.1|200.19|198.09|2
1653998790000|2022-05-31 12:06:30|200.19|198.09|200.19|198.09|200.19|198.09|200.19|198.09|1
1653998800000|2022-05-31 12:06:40|200.17|198.07|200.17|198.07|200.17|198.07|200.17|198.07|1
1653998810000|2022-05-31 12:06:50|200.18|198.08|200.19|198.09|200.22|198.12|200.17|198.07|7
1653998820000|2022-05-31 12:07:00|200.21|198.11|200.25|198.15|200.26|198.16|200.19|198.09|9
1653998830000|2022-05-31 12:07:10|200.27|198.17|200.23|198.13|200.31|198.21|200.22|198.12|18
1653998840000|2022-05-31 12:07:20|200.22|198.12|200.21|198.11|200.23|198.13|200.21|198.11|6
1653998850000|2022-05-31 12:07:30|200.22|198.12|200.26|198.16|200.27|198.17|200.2|198.1|16
1653998860000|2022-05-31 12:07:40|200.25|198.15|200.21|198.11|200.25|198.15|200.21|198.11|7
1653998870000|2022-05-31 12:07:50|200.22|198.12|200.31|198.21|200.32|198.22|200.22|198.12|8
1653998880000|2022-05-31 12:08:00|200.3|198.2|200.27|198.17|200.31|198.21|200.26|198.16|10
1653998890000|2022-05-31 12:08:10|200.28|198.18|200.27|198.17|200.3|198.2|200.27|198.17|9
1653998900000|2022-05-31 12:08:20|200.28|198.18|200.29|198.19|200.29|198.19|200.26|198.16|7
1653998910000|2022-05-31 12:08:30|200.28|198.18|200.17|198.07|200.3|198.2|200.17|198.07|12
1653998920000|2022-05-31 12:08:40|200.19|198.09|200.2|198.1|200.2|198.1|200.16|198.06|16
1653998930000|2022-05-31 12:08:50|200.18|198.08|200.13|198.03|200.2|198.1|200.1|198|15
1653998940000|2022-05-31 12:09:00|200.12|198.02|200.16|198.06|200.16|198.06|200.06|197.96|18
1653998950000|2022-05-31 12:09:10|200.17|198.07|200.16|198.06|200.21|198.11|200.15|198.05|12
1653998960000|2022-05-31 12:09:20|200.13|198.03|200.07|197.97|200.13|198.03|200.07|197.97|9
1653998970000|2022-05-31 12:09:30|200.06|197.96|200.17|198.07|200.17|198.07|200.06|197.96|13
1653998980000|2022-05-31 12:09:40|200.19|198.09|200.11|198.01|200.19|198.09|200.08|197.98|17
1653998990000|2022-05-31 12:09:50|200.12|198.02|200.16|198.06|200.17|198.07|200.09|197.99|18
1653999000000|2022-05-31 12:10:00|200.17|198.07|200.19|198.09|200.23|198.13|200.14|198.04|16
1653999010000|2022-05-31 12:10:10|200.18|198.08|200.17|198.07|200.21|198.11|200.16|198.06|13
1653999020000|2022-05-31 12:10:20|200.18|198.08|200.2|198.1|200.2|198.1|200.11|198.01|18
1653999030000|2022-05-31 12:10:30|200.17|198.07|200.19|198.09|200.2|198.1|200.15|198.05|13
1653999040000|2022-05-31 12:10:40|200.2|198.1|200.17|198.07|200.21|198.11|200.17|198.07|6
1653999050000|2022-05-31 12:10:50|200.18|198.08|200.16|198.06|200.21|198.11|200.15|198.05|17
1653999060000|2022-05-31 12:11:00|200.17|198.07|200.27|198.17|200.29|198.19|200.17|198.07|16
1653999070000|2022-05-31 12:11:10|200.24|198.14|200.25|198.15|200.27|198.17|200.22|198.12|14
1653999080000|2022-05-31 12:11:20|200.23|198.13|200.24|198.14|200.24|198.14|200.2|198.1|12
1653999090000|2022-05-31 12:11:30|200.2|198.1|200.23|198.13|200.24|198.14|200.2|198.1|11
1653999100000|2022-05-31 12:11:40|200.22|198.12|200.14|198.04|200.22|198.12|200.14|198.04|14
1653999110000|2022-05-31 12:11:50|200.16|198.06|200.18|198.08|200.18|198.08|200.15|198.05|9
1653999120000|2022-05-31 12:12:00|200.16|198.06|200.18|198.08|200.19|198.09|200.16|198.06|15
1653999130000|2022-05-31 12:12:10|200.16|198.06|200.27|198.17|200.28|198.18|200.16|198.06|15
1653999140000|2022-05-31 12:12:20|200.28|198.18|200.29|198.19|200.29|198.19|200.26|198.16|7
1653999150000|2022-05-31 12:12:30|200.26|198.16|200.28|198.18|200.28|198.18|200.24|198.14|11
1653999160000|2022-05-31 12:12:40|200.29|198.19|200.25|198.15|200.29|198.19|200.25|198.15|6
1653999170000|2022-05-31 12:12:50|200.24|198.14|200.21|198.11|200.24|198.14|200.18|198.08|18
1653999180000|2022-05-31 12:13:00|200.22|198.12|200.19|198.09|200.3|198.2|200.15|198.05|24
1653999190000|2022-05-31 12:13:10|200.2|198.1|200.39|198.29|200.39|198.29|200.18|198.08|23
1653999200000|2022-05-31 12:13:20|200.35|198.25|200.34|198.24|200.38|198.28|200.31|198.21|13
1653999210000|2022-05-31 12:13:30|200.32|198.22|200.28|198.18|200.39|198.29|200.28|198.18|17
1653999220000|2022-05-31 12:13:40|200.3|198.2|200.42|198.32|200.44|198.34|200.29|198.19|14
1653999230000|2022-05-31 12:13:50|200.43|198.33|200.46|198.36|200.46|198.36|200.43|198.33|9
1653999240000|2022-05-31 12:14:00|200.45|198.35|200.48|198.38|200.5|198.4|200.44|198.34|17
1653999250000|2022-05-31 12:14:10|200.47|198.37|200.47|198.37|200.5|198.4|200.47|198.37|14
1653999260000|2022-05-31 12:14:20|200.5|198.4|200.56|198.46|200.56|198.46|200.48|198.38|4
1653999270000|2022-05-31 12:14:30|200.55|198.45|200.55|198.45|200.57|198.47|200.55|198.45|7
1653999280000|2022-05-31 12:14:40|200.54|198.44|200.56|198.46|200.57|198.47|200.54|198.44|11
1653999290000|2022-05-31 12:14:50|200.55|198.45|200.57|198.47|200.57|198.47|200.55|198.45|7
1653999300000|2022-05-31 12:15:00|200.54|198.44|200.55|198.45|200.57|198.47|200.52|198.42|20
1653999310000|2022-05-31 12:15:10|200.53|198.43|200.54|198.44|200.56|198.46|200.53|198.43|7
1653999320000|2022-05-31 12:15:20|200.51|198.41|200.5|198.4|200.51|198.41|200.48|198.38|14
1653999330000|2022-05-31 12:15:30|200.48|198.38|200.45|198.35|200.51|198.41|200.45|198.35|8
1653999350000|2022-05-31 12:15:50|200.44|198.34|200.39|198.29|200.45|198.35|200.36|198.26|11
1653999360000|2022-05-31 12:16:00|200.36|198.26|200.21|198.11|200.37|198.27|200.21|198.11|14
1653999370000|2022-05-31 12:16:10|200.22|198.12|200.27|198.17|200.3|198.2|200.22|198.12|11
1653999380000|2022-05-31 12:16:20|200.26|198.16|200.28|198.18|200.28|198.18|200.26|198.16|10
1653999390000|2022-05-31 12:16:30|200.27|198.17|200.28|198.18|200.28|198.18|200.26|198.16|10
1653999400000|2022-05-31 12:16:40|200.27|198.17|200.27|198.17|200.28|198.18|200.26|198.16|6
1653999410000|2022-05-31 12:16:50|200.28|198.18|200.28|198.18|200.28|198.18|200.27|198.17|3
1653999420000|2022-05-31 12:17:00|200.29|198.19|200.19|198.09|200.29|198.19|200.19|198.09|8
1653999430000|2022-05-31 12:17:10|200.18|198.08|200.28|198.18|200.28|198.18|200.17|198.07|12
1653999440000|2022-05-31 12:17:20|200.26|198.16|200.27|198.17|200.28|198.18|200.25|198.15|6
1653999450000|2022-05-31 12:17:30|200.29|198.19|200.34|198.24|200.36|198.26|200.29|198.19|12
1653999460000|2022-05-31 12:17:40|200.36|198.26|200.37|198.27|200.37|198.27|200.34|198.24|11
1653999470000|2022-05-31 12:17:50|200.35|198.25|200.37|198.27|200.38|198.28|200.3|198.2|16
1653999480000|2022-05-31 12:18:00|200.35|198.25|200.37|198.27|200.39|198.29|200.35|198.25|13
1653999490000|2022-05-31 12:18:10|200.36|198.26|200.45|198.35|200.45|198.35|200.35|198.25|13
1653999500000|2022-05-31 12:18:20|200.46|198.36|200.51|198.41|200.53|198.43|200.46|198.36|19
1653999510000|2022-05-31 12:18:30|200.52|198.42|200.49|198.39|200.55|198.45|200.46|198.36|20
1653999520000|2022-05-31 12:18:40|200.5|198.4|200.52|198.42|200.53|198.43|200.47|198.37|13
1653999530000|2022-05-31 12:18:50|200.5|198.4|200.48|198.38|200.51|198.41|200.48|198.38|15
1653999540000|2022-05-31 12:19:00|200.49|198.39|200.51|198.41|200.51|198.41|200.48|198.38|15
1653999550000|2022-05-31 12:19:10|200.49|198.39|200.49|198.39|200.5|198.4|200.48|198.38|14
1653999560000|2022-05-31 12:19:20|200.5|198.4|200.5|198.4|200.52|198.42|200.48|198.38|11
1653999570000|2022-05-31 12:19:30|200.48|198.38|200.5|198.4|200.51|198.41|200.48|198.38|7
1653999580000|2022-05-31 12:19:40|200.51|198.41|200.51|198.41|200.51|198.41|200.48|198.38|10
1653999590000|2022-05-31 12:19:50|200.48|198.38|200.49|198.39|200.5|198.4|200.48|198.38|8
1653999600000|2022-05-31 12:20:00|200.48|198.38|200.45|198.35|200.48|198.38|200.44|198.34|7
1653999610000|2022-05-31 12:20:10|200.44|198.34|200.44|198.34|200.45|198.35|200.44|198.34|5
1653999620000|2022-05-31 12:20:20|200.45|198.35|200.4|198.3|200.45|198.35|200.4|198.3|5
1653999630000|2022-05-31 12:20:30|200.42|198.32|200.35|198.25|200.42|198.32|200.35|198.25|8
1653999640000|2022-05-31 12:20:40|200.34|198.24|200.39|198.29|200.39|198.29|200.34|198.24|6
1653999650000|2022-05-31 12:20:50|200.38|198.28|200.41|198.31|200.42|198.32|200.38|198.28|9
1653999660000|2022-05-31 12:21:00|200.39|198.29|200.34|198.24|200.41|198.31|200.33|198.23|21
1653999670000|2022-05-31 12:21:10|200.33|198.23|200.33|198.23|200.35|198.25|200.33|198.23|10
1653999680000|2022-05-31 12:21:20|200.34|198.24|200.31|198.21|200.34|198.24|200.31|198.21|6
1653999690000|2022-05-31 12:21:30|200.3|198.2|200.31|198.21|200.31|198.21|200.3|198.2|4
1653999700000|2022-05-31 12:21:40|200.3|198.2|200.22|198.12|200.31|198.21|200.22|198.12|9
1653999710000|2022-05-31 12:21:50|200.25|198.15|200.19|198.09|200.25|198.15|200.19|198.09|19
1653999720000|2022-05-31 12:22:00|200.18|198.08|200.21|198.11|200.21|198.11|200.18|198.08|8
1653999730000|2022-05-31 12:22:10|200.2|198.1|200.07|197.97|200.2|198.1|200.07|197.97|10
1653999740000|2022-05-31 12:22:20|200.05|197.95|200.04|197.94|200.05|197.95|200.03|197.93|10
1653999750000|2022-05-31 12:22:30|199.98|197.88|199.98|197.88|200|197.9|199.94|197.84|17
1653999760000|2022-05-31 12:22:40|199.99|197.89|199.89|197.79|200|197.9|199.89|197.79|16
1653999770000|2022-05-31 12:22:50|199.79|197.69|199.75|197.65|199.81|197.71|199.74|197.64|12
1653999780000|2022-05-31 12:23:00|199.77|197.67|199.68|197.58|199.77|197.67|199.5|197.4|26
1653999790000|2022-05-31 12:23:10|199.63|197.53|199.48|197.38|199.69|197.59|199.48|197.38|30
1653999800000|2022-05-31 12:23:20|199.49|197.39|199.46|197.36|199.52|197.42|199.44|197.34|16
1653999810000|2022-05-31 12:23:30|199.45|197.35|199.39|197.29|199.45|197.35|199.37|197.27|12
1653999820000|2022-05-31 12:23:40|199.38|197.28|199.35|197.25|199.38|197.28|199.32|197.22|13
1653999830000|2022-05-31 12:23:50|199.34|197.24|199.29|197.19|199.35|197.25|199.29|197.19|14
1653999840000|2022-05-31 12:24:00|199.28|197.18|199.39|197.29|199.4|197.3|199.28|197.18|16
1653999850000|2022-05-31 12:24:10|199.4|197.3|199.33|197.23|199.5|197.4|199.33|197.23|16
1653999860000|2022-05-31 12:24:20|199.32|197.22|199.25|197.15|199.33|197.23|199.23|197.13|20
1653999870000|2022-05-31 12:24:30|199.26|197.16|199.21|197.11|199.26|197.16|199.21|197.11|14
1653999880000|2022-05-31 12:24:40|199.23|197.13|199.29|197.19|199.31|197.21|199.21|197.11|21
1653999890000|2022-05-31 12:24:50|199.28|197.18|199.29|197.19|199.31|197.21|199.28|197.18|10
1653999900000|2022-05-31 12:25:00|199.28|197.18|199.42|197.32|199.42|197.32|199.27|197.17|24
1653999910000|2022-05-31 12:25:10|199.39|197.29|199.22|197.12|199.43|197.33|199.21|197.11|20
1653999920000|2022-05-31 12:25:20|199.23|197.13|199.15|197.05|199.23|197.13|199.15|197.05|15
1653999930000|2022-05-31 12:25:30|199.06|196.96|199.11|197.01|199.11|197.01|199.05|196.95|16
1653999940000|2022-05-31 12:25:40|199.08|196.98|199.12|197.02|199.15|197.05|199.06|196.96|20
1653999950000|2022-05-31 12:25:50|199.2|197.1|199.22|197.12|199.34|197.24|199.2|197.1|24
1653999960000|2022-05-31 12:26:00|199.21|197.11|199.2|197.1|199.22|197.12|199.14|197.04|13
1653999970000|2022-05-31 12:26:10|199.19|197.09|199.24|197.14|199.25|197.15|199.15|197.05|12
1653999980000|2022-05-31 12:26:20|199.27|197.17|199.16|197.06|199.29|197.19|199.14|197.04|10
1653999990000|2022-05-31 12:26:30|199.17|197.07|199.11|197.01|199.17|197.07|199.1|197|9
1654000000000|2022-05-31 12:26:40|199.12|197.02|199.13|197.03|199.13|197.03|199.08|196.98|16
1654000010000|2022-05-31 12:26:50|199.12|197.02|199.13|197.03|199.13|197.03|199.05|196.95|18
1654000020000|2022-05-31 12:27:00|199.11|197.01|199.13|197.03|199.15|197.05|199.11|197.01|11
1654000030000|2022-05-31 12:27:10|199.14|197.04|199.05|196.95|199.14|197.04|199.01|196.91|13
1654000040000|2022-05-31 12:27:20|199.04|196.94|198.96|196.86|199.06|196.96|198.96|196.86|6
1654000050000|2022-05-31 12:27:30|198.97|196.87|199.17|197.07|199.17|197.07|198.95|196.85|15
1654000060000|2022-05-31 12:27:40|199.16|197.06|199.08|196.98|199.16|197.06|199.06|196.96|12
1654000070000|2022-05-31 12:27:50|199.09|196.99|199.07|196.97|199.11|197.01|199.05|196.95|12
1654000080000|2022-05-31 12:28:00|199.05|196.95|199.05|196.95|199.06|196.96|199.01|196.91|11
1654000090000|2022-05-31 12:28:10|199.07|196.97|199.08|196.98|199.08|196.98|199.06|196.96|8
1654000100000|2022-05-31 12:28:20|199.05|196.95|199.19|197.09|199.19|197.09|199.05|196.95|15
1654000110000|2022-05-31 12:28:30|199.16|197.06|199.12|197.02|199.16|197.06|199.11|197.01|10
1654000120000|2022-05-31 12:28:40|199.11|197.01|199.08|196.98|199.13|197.03|199.08|196.98|13
1654000130000|2022-05-31 12:28:50|199.11|197.01|199.05|196.95|199.11|197.01|199.05|196.95|8
1654000140000|2022-05-31 12:29:00|199.04|196.94|198.92|196.82|199.04|196.94|198.9|196.8|11
1654000150000|2022-05-31 12:29:10|198.93|196.83|198.86|196.76|198.98|196.88|198.85|196.75|18
1654000160000|2022-05-31 12:29:20|198.87|196.77|198.88|196.78|198.89|196.79|198.85|196.75|13
1654000170000|2022-05-31 12:29:30|198.89|196.79|199.03|196.93|199.03|196.93|198.86|196.76|22
1654000180000|2022-05-31 12:29:40|199|196.9|198.96|196.86|199.04|196.94|198.96|196.86|12
1654000190000|2022-05-31 12:29:50|198.95|196.85|199.01|196.91|199.04|196.94|198.95|196.85|14
1654000200000|2022-05-31 12:30:00|198.98|196.88|199.01|196.91|199.04|196.94|198.97|196.87|21
1654000210000|2022-05-31 12:30:10|199.02|196.92|199.02|196.92|199.04|196.94|198.99|196.89|16
1654000220000|2022-05-31 12:30:20|198.99|196.89|198.98|196.88|199.02|196.92|198.98|196.88|13
1654000230000|2022-05-31 12:30:30|199.01|196.91|199.01|196.91|199.01|196.91|198.97|196.87|9
1654000240000|2022-05-31 12:30:40|199.02|196.92|199.08|196.98|199.1|197|199|196.9|15
1654000250000|2022-05-31 12:30:50|199.04|196.94|199.02|196.92|199.07|196.97|199.02|196.92|11
1654000260000|2022-05-31 12:31:00|199.01|196.91|199|196.9|199.03|196.93|198.96|196.86|15
1654000270000|2022-05-31 12:31:10|198.99|196.89|198.87|196.77|198.99|196.89|198.86|196.76|9
1654000280000|2022-05-31 12:31:20|198.88|196.78|198.87|196.77|198.88|196.78|198.87|196.77|2
1654000290000|2022-05-31 12:31:30|198.88|196.78|198.92|196.82|198.92|196.82|198.88|196.78|14
1654000300000|2022-05-31 12:31:40|198.9|196.8|198.99|196.89|199|196.9|198.89|196.79|16
1654000310000|2022-05-31 12:31:50|198.97|196.87|199.01|196.91|199.01|196.91|198.97|196.87|8
1654000320000|2022-05-31 12:32:00|198.97|196.87|198.92|196.82|199|196.9|198.89|196.79|13
1654000330000|2022-05-31 12:32:10|198.93|196.83|198.92|196.82|198.93|196.83|198.89|196.79|10
1654000340000|2022-05-31 12:32:20|198.93|196.83|198.92|196.82|198.93|196.83|198.89|196.79|7
1654000350000|2022-05-31 12:32:30|198.9|196.8|198.91|196.81|198.94|196.84|198.9|196.8|9
1654000360000|2022-05-31 12:32:40|198.9|196.8|198.83|196.73|198.9|196.8|198.83|196.73|11
1654000370000|2022-05-31 12:32:50|198.85|196.75|198.88|196.78|198.88|196.78|198.82|196.72|9
1654000380000|2022-05-31 12:33:00|198.87|196.77|198.88|196.78|198.88|196.78|198.85|196.75|8
1654000390000|2022-05-31 12:33:10|198.86|196.76|198.81|196.71|198.86|196.76|198.79|196.69|10
1654000400000|2022-05-31 12:33:20|198.8|196.7|198.79|196.69|198.8|196.7|198.79|196.69|2
1654000410000|2022-05-31 12:33:30|198.78|196.68|198.62|196.52|198.79|196.69|198.62|196.52|12
1654000420000|2022-05-31 12:33:40|198.63|196.53|198.61|196.51|198.63|196.53|198.58|196.48|10
1654000430000|2022-05-31 12:33:50|198.6|196.5|198.59|196.49|198.6|196.5|198.55|196.45|10
1654000440000|2022-05-31 12:34:00|198.61|196.51|198.61|196.51|198.61|196.51|198.59|196.49|3
1654000460000|2022-05-31 12:34:20|198.64|196.54|198.61|196.51|198.64|196.54|198.61|196.51|9
1654000470000|2022-05-31 12:34:30|198.56|196.46|198.43|196.33|198.56|196.46|198.43|196.33|8
1654000490000|2022-05-31 12:34:50|198.4|196.3|198.35|196.25|198.4|196.3|198.33|196.23|9
1654000500000|2022-05-31 12:35:00|198.32|196.22|198.42|196.32|198.43|196.33|198.32|196.22|14
1654000510000|2022-05-31 12:35:10|198.41|196.31|198.38|196.28|198.44|196.34|198.37|196.27|16
1654000520000|2022-05-31 12:35:20|198.37|196.27|198.4|196.3|198.4|196.3|198.35|196.25|8
1654000530000|2022-05-31 12:35:30|198.39|196.29|198.32|196.22|198.39|196.29|198.31|196.21|17
1654000540000|2022-05-31 12:35:40|198.33|196.23|198.43|196.33|198.45|196.35|198.33|196.23|13
1654000550000|2022-05-31 12:35:50|198.44|196.34|198.4|196.3|198.46|196.36|198.4|196.3|7
1654000560000|2022-05-31 12:36:00|198.41|196.31|198.38|196.28|198.47|196.37|198.38|196.28|14
1654000570000|2022-05-31 12:36:10|198.35|196.25|198.32|196.22|198.37|196.27|198.3|196.2|15
1654000580000|2022-05-31 12:36:20|198.31|196.21|198.22|196.12|198.31|196.21|198.21|196.11|11
1654000590000|2022-05-31 12:36:30|198.21|196.11|198.05|195.95|198.22|196.12|198.03|195.93|26
1654000600000|2022-05-31 12:36:40|198.02|195.92|198|195.9|198.02|195.92|197.97|195.87|14
1654000610000|2022-05-31 12:36:50|197.98|195.88|197.93|195.83|198|195.9|197.92|195.82|11
1654000620000|2022-05-31 12:37:00|197.96|195.86|197.57|195.47|197.96|195.86|197.57|195.47|26
1654000630000|2022-05-31 12:37:10|197.61|195.51|197.59|195.49|197.64|195.54|197.58|195.48|17
1654000640000|2022-05-31 12:37:20|197.62|195.52|197.51|195.41|197.66|195.56|197.51|195.41|19
1654000650000|2022-05-31 12:37:30|197.49|195.39|197.39|195.29|197.5|195.4|197.37|195.27|20
1654000660000|2022-05-31 12:37:40|197.4|195.3|197.44|195.34|197.46|195.36|197.39|195.29|18
1654000670000|2022-05-31 12:37:50|197.46|195.36|197.42|195.32|197.51|195.41|197.42|195.32|20
1654000680000|2022-05-31 12:38:00|197.44|195.34|197.46|195.36|197.46|195.36|197.25|195.15|19
1654000690000|2022-05-31 12:38:10|197.56|195.46|197.54|195.44|197.57|195.47|197.54|195.44|9
1654000700000|2022-05-31 12:38:20|197.52|195.42|197.6|195.5|197.63|195.53|197.5|195.4|18
1654000710000|2022-05-31 12:38:30|197.59|195.49|197.62|195.52|197.62|195.52|197.5|195.4|18
1654000720000|2022-05-31 12:38:40|197.61|195.51|197.55|195.45|197.61|195.51|197.53|195.43|14
1654000730000|2022-05-31 12:38:50|197.54|195.44|197.54|195.44|197.56|195.46|197.48|195.38|17
1654000740000|2022-05-31 12:39:00|197.53|195.43|197.54|195.44|197.54|195.44|197.45|195.35|15
1654000750000|2022-05-31 12:39:10|197.53|195.43|197.55|195.45|197.57|195.47|197.53|195.43|13
1654000760000|2022-05-31 12:39:20|197.56|195.46|197.57|195.47|197.6|195.5|197.55|195.45|10
1654000770000|2022-05-31 12:39:30|197.58|195.48|197.53|195.43|197.58|195.48|197.53|195.43|12
1654000780000|2022-05-31 12:39:40|197.57|195.47|197.61|195.51|197.61|195.51|197.55|195.45|11
1654000790000|2022-05-31 12:39:50|197.6|195.5|197.74|195.64|197.74|195.64|197.56|195.46|12
1654000800000|2022-05-31 12:40:00|197.73|195.63|197.71|195.61|197.74|195.64|197.61|195.51|22
1654000810000|2022-05-31 12:40:10|197.73|195.63|197.69|195.59|197.73|195.63|197.69|195.59|14
1654000820000|2022-05-31 12:40:20|197.68|195.58|197.59|195.49|197.68|195.58|197.56|195.46|14
1654000830000|2022-05-31 12:40:30|197.58|195.48|197.51|195.41|197.6|195.5|197.5|195.4|15
1654000840000|2022-05-31 12:40:40|197.54|195.44|197.47|195.37|197.54|195.44|197.46|195.36|12
1654000850000|2022-05-31 12:40:50|197.46|195.36|197.44|195.34|197.48|195.38|197.43|195.33|10
1654000860000|2022-05-31 12:41:00|197.43|195.33|197.24|195.14|197.43|195.33|197.21|195.11|19
1654000870000|2022-05-31 12:41:10|197.23|195.13|197.26|195.16|197.27|195.17|197.21|195.11|16
1654000880000|2022-05-31 12:41:20|197.25|195.15|197.28|195.18|197.3|195.2|197.25|195.15|13
1654000890000|2022-05-31 12:41:30|197.3|195.2|197.37|195.27|197.37|195.27|197.24|195.14|15
1654000900000|2022-05-31 12:41:40|197.35|195.25|197.37|195.27|197.37|195.27|197.33|195.23|14
1654000910000|2022-05-31 12:41:50|197.35|195.25|197.6|195.5|197.64|195.54|197.35|195.25|24
1654000920000|2022-05-31 12:42:00|197.58|195.48|197.42|195.32|197.59|195.49|197.39|195.29|21
1654000930000|2022-05-31 12:42:10|197.4|195.3|197.37|195.27|197.46|195.36|197.36|195.26|19
1654000940000|2022-05-31 12:42:20|197.39|195.29|197.36|195.26|197.41|195.31|197.35|195.25|12
1654000950000|2022-05-31 12:42:30|197.39|195.29|197.44|195.34|197.47|195.37|197.36|195.26|23
1654000960000|2022-05-31 12:42:40|197.45|195.35|197.51|195.41|197.52|195.42|197.44|195.34|16
1654000970000|2022-05-31 12:42:50|197.53|195.43|197.55|195.45|197.56|195.46|197.49|195.39|13
1654000980000|2022-05-31 12:43:00|197.54|195.44|197.51|195.41|197.54|195.44|197.49|195.39|17
1654000990000|2022-05-31 12:43:10|197.5|195.4|197.41|195.31|197.54|195.44|197.41|195.31|19
1654001000000|2022-05-31 12:43:20|197.44|195.34|197.45|195.35|197.46|195.36|197.42|195.32|11
1654001010000|2022-05-31 12:43:30|197.46|195.36|197.41|195.31|197.47|195.37|197.41|195.31|13
1654001020000|2022-05-31 12:43:40|197.39|195.29|197.34|195.24|197.42|195.32|197.33|195.23|13
1654001030000|2022-05-31 12:43:50|197.33|195.23|197.33|195.23|197.35|195.25|197.25|195.15|13
1654001040000|2022-05-31 12:44:00|197.34|195.24|197.35|195.25|197.36|195.26|197.29|195.19|21
1654001050000|2022-05-31 12:44:10|197.33|195.23|197.33|195.23|197.35|195.25|197.33|195.23|8
1654001060000|2022-05-31 12:44:20|197.32|195.22|197.36|195.26|197.36|195.26|197.32|195.22|14
1654001070000|2022-05-31 12:44:30|197.35|195.25|197.34|195.24|197.35|195.25|197.33|195.23|7
1654001080000|2022-05-31 12:44:40|197.33|195.23|197.33|195.23|197.34|195.24|197.33|195.23|9
1654001090000|2022-05-31 12:44:50|197.32|195.22|197.34|195.24|197.35|195.25|197.32|195.22|8
1654001100000|2022-05-31 12:45:00|197.33|195.23|197.32|195.22|197.35|195.25|197.3|195.2|12
1654001110000|2022-05-31 12:45:10|197.31|195.21|197.33|195.23|197.34|195.24|197.31|195.21|16
1654001120000|2022-05-31 12:45:20|197.32|195.22|197.42|195.32|197.45|195.35|197.32|195.22|14
1654001130000|2022-05-31 12:45:30|197.43|195.33|197.54|195.44|197.54|195.44|197.43|195.33|16
1654001140000|2022-05-31 12:45:40|197.56|195.46|197.59|195.49|197.59|195.49|197.55|195.45|17
1654001150000|2022-05-31 12:45:50|197.57|195.47|197.55|195.45|197.58|195.48|197.46|195.36|24
1654001160000|2022-05-31 12:46:00|197.56|195.46|197.59|195.49|197.6|195.5|197.52|195.42|13
1654001170000|2022-05-31 12:46:10|197.57|195.47|197.63|195.53|197.65|195.55|197.57|195.47|14
1654001180000|2022-05-31 12:46:20|197.64|195.54|197.67|195.57|197.7|195.6|197.64|195.54|9
1654001190000|2022-05-31 12:46:30|197.68|195.58|197.65|195.55|197.69|195.59|197.65|195.55|5
1654001200000|2022-05-31 12:46:40|197.67|195.57|197.64|195.54|197.68|195.58|197.64|195.54|10
1654001210000|2022-05-31 12:46:50|197.65|195.55|197.68|195.58|197.69|195.59|197.65|195.55|5
1654001220000|2022-05-31 12:47:00|197.65|195.55|197.69|195.59|197.69|195.59|197.65|195.55|6
1654001230000|2022-05-31 12:47:10|197.68|195.58|197.7|195.6|197.7|195.6|197.67|195.57|16
1654001240000|2022-05-31 12:47:20|197.68|195.58|197.99|195.89|197.99|195.89|197.68|195.58|12
1654001250000|2022-05-31 12:47:30|198|195.9|198.05|195.95|198.06|195.96|197.97|195.87|22
1654001260000|2022-05-31 12:47:40|198.02|195.92|197.97|195.87|198.02|195.92|197.94|195.84|12
1654001270000|2022-05-31 12:47:50|197.95|195.85|197.9|195.8|197.97|195.87|197.9|195.8|10
1654001280000|2022-05-31 12:48:00|197.94|195.84|197.93|195.83|198|195.9|197.93|195.83|14
1654001290000|2022-05-31 12:48:10|197.92|195.82|197.87|195.77|197.96|195.86|197.87|195.77|16
1654001300000|2022-05-31 12:48:20|197.86|195.76|197.86|195.76|197.9|195.8|197.86|195.76|14
1654001310000|2022-05-31 12:48:30|197.85|195.75|197.85|195.75|197.85|195.75|197.82|195.72|7
1654001320000|2022-05-31 12:48:40|197.84|195.74|197.88|195.78|197.88|195.78|197.84|195.74|8
1654001330000|2022-05-31 12:48:50|197.87|195.77|197.88|195.78|197.92|195.82|197.87|195.77|13
1654001340000|2022-05-31 12:49:00|197.87|195.77|197.98|195.88|198.01|195.91|197.85|195.75|18
1654001350000|2022-05-31 12:49:10|197.96|195.86|197.97|195.87|197.98|195.88|197.9|195.8|18
1654001360000|2022-05-31 12:49:20|197.95|195.85|197.93|195.83|197.97|195.87|197.88|195.78|15
1654001370000|2022-05-31 12:49:30|197.95|195.85|197.98|195.88|198|195.9|197.89|195.79|16
1654001380000|2022-05-31 12:49:40|198|195.9|198.01|195.91|198.03|195.93|197.96|195.86|8
1654001390000|2022-05-31 12:49:50|198|195.9|197.29|195.19|198|195.9|197.29|195.19|7
1654001400000|2022-05-31 12:50:00|197.05|194.95|197.34|195.24|197.4|195.3|196.82|194.72|32
1654001410000|2022-05-31 12:50:10|197.32|195.22|197.16|195.06|197.32|195.22|197.14|195.04|26
1654001420000|2022-05-31 12:50:20|197.14|195.04|197.23|195.13|197.26|195.16|197.14|195.04|13
1654001430000|2022-05-31 12:50:30|197.24|195.14|197.18|195.08|197.26|195.16|197.15|195.05|10
1654001440000|2022-05-31 12:50:40|197.2|195.1|197.17|195.07|197.25|195.15|197.15|195.05|13
1654001450000|2022-05-31 12:50:50|197.16|195.06|197.17|195.07|197.17|195.07|197.16|195.06|2
1654001460000|2022-05-31 12:51:00|197.16|195.06|197.12|195.02|197.2|195.1|197.12|195.02|10
1654001470000|2022-05-31 12:51:10|197.11|195.01|197.01|194.91|197.13|195.03|197.01|194.91|8
1654001480000|2022-05-31 12:51:20|197.02|194.92|196.79|194.69|197.04|194.94|196.78|194.68|19
1654001490000|2022-05-31 12:51:30|196.8|194.7|196.83|194.73|196.88|194.78|196.79|194.69|17
1654001500000|2022-05-31 12:51:40|196.86|194.76|196.81|194.71|196.87|194.77|196.73|194.63|16
1654001510000|2022-05-31 12:51:50|196.82|194.72|196.83|194.73|196.85|194.75|196.81|194.71|9
1654001520000|2022-05-31 12:52:00|196.82|194.72|196.75|194.65|196.82|194.72|196.75|194.65|8
1654001530000|2022-05-31 12:52:10|196.74|194.64|196.73|194.63|196.74|194.64|196.67|194.57|10
1654001540000|2022-05-31 12:52:20|196.72|194.62|196.74|194.64|196.74|194.64|196.7|194.6|4
1654001560000|2022-05-31 12:52:40|196.73|194.63|196.75|194.65|196.75|194.65|196.71|194.61|5
1654001570000|2022-05-31 12:52:50|196.76|194.66|196.77|194.67|196.83|194.73|196.76|194.66|12
1654001580000|2022-05-31 12:53:00|196.76|194.66|196.59|194.49|196.76|194.66|196.58|194.48|14
1654001590000|2022-05-31 12:53:10|196.6|194.5|196.18|194.08|196.64|194.54|196.15|194.05|23
1654001600000|2022-05-31 12:53:20|196.17|194.07|196.14|194.04|196.17|194.07|196.03|193.93|23
1654001610000|2022-05-31 12:53:30|196.13|194.03|196.1|194|196.14|194.04|196.04|193.94|16
1654001620000|2022-05-31 12:53:40|196.12|194.02|195.97|193.87|196.13|194.03|195.97|193.87|13
1654001630000|2022-05-31 12:53:50|195.96|193.86|196.06|193.96|196.06|193.96|195.74|193.64|33
1654001640000|2022-05-31 12:54:00|196.05|193.95|195.91|193.81|196.07|193.97|195.88|193.78|20
1654001650000|2022-05-31 12:54:10|195.9|193.8|195.93|193.83|196.04|193.94|195.86|193.76|25
1654001660000|2022-05-31 12:54:20|195.96|193.86|195.95|193.85|195.97|193.87|195.93|193.83|12
1654001670000|2022-05-31 12:54:30|195.94|193.84|195.87|193.77|195.96|193.86|195.86|193.76|24
1654001680000|2022-05-31 12:54:40|195.91|193.81|195.89|193.79|195.94|193.84|195.86|193.76|17
1654001690000|2022-05-31 12:54:50|195.91|193.81|195.89|193.79|195.92|193.82|195.88|193.78|12
1654001700000|2022-05-31 12:55:00|195.9|193.8|195.92|193.82|195.96|193.86|195.87|193.77|14
1654001710000|2022-05-31 12:55:10|195.91|193.81|195.86|193.76|195.91|193.81|195.83|193.73|18
1654001720000|2022-05-31 12:55:20|195.84|193.74|195.86|193.76|195.87|193.77|195.84|193.74|11
1654001730000|2022-05-31 12:55:30|195.83|193.73|195.93|193.83|195.93|193.83|195.81|193.71|19
1654001740000|2022-05-31 12:55:40|195.92|193.82|196.14|194.04|196.22|194.12|195.92|193.82|22
1654001750000|2022-05-31 12:55:50|196.13|194.03|196.18|194.08|196.22|194.12|196.09|193.99|19
1654001760000|2022-05-31 12:56:00|196.19|194.09|196.28|194.18|196.28|194.18|196.19|194.09|18
1654001770000|2022-05-31 12:56:10|196.29|194.19|196.33|194.23|196.34|194.24|196.29|194.19|17
1654001780000|2022-05-31 12:56:20|196.34|194.24|196.26|194.16|196.34|194.24|196.25|194.15|14
1654001790000|2022-05-31 12:56:30|196.27|194.17|196.27|194.17|196.28|194.18|196.26|194.16|9
1654001800000|2022-05-31 12:56:40|196.28|194.18|196.23|194.13|196.29|194.19|196.1|194|16
1654001810000|2022-05-31 12:56:50|196.24|194.14|196.19|194.09|196.24|194.14|196.19|194.09|7
1654001820000|2022-05-31 12:57:00|196.18|194.08|196.21|194.11|196.21|194.11|196.17|194.07|6
1654001830000|2022-05-31 12:57:10|196.22|194.12|196.2|194.1|196.23|194.13|196.2|194.1|9
1654001840000|2022-05-31 12:57:20|196.21|194.11|196.19|194.09|196.22|194.12|196.18|194.08|11
1654001850000|2022-05-31 12:57:30|196.18|194.08|196.19|194.09|196.19|194.09|196.15|194.05|8
1654001860000|2022-05-31 12:57:40|196.2|194.1|196.2|194.1|196.2|194.1|196.2|194.1|1
1654001870000|2022-05-31 12:57:50|196.15|194.05|196.16|194.06|196.16|194.06|196.09|193.99|7
1654001880000|2022-05-31 12:58:00|196.15|194.05|196.15|194.05|196.15|194.05|196.13|194.03|9
1654001890000|2022-05-31 12:58:10|196.16|194.06|196.16|194.06|196.18|194.08|196.15|194.05|10
1654001900000|2022-05-31 12:58:20|196.15|194.05|196.1|194|196.17|194.07|196.07|193.97|15
1654001910000|2022-05-31 12:58:30|196.11|194.01|196.11|194.01|196.11|194.01|196.1|194|3
1654001920000|2022-05-31 12:58:40|196.1|194|196.14|194.04|196.14|194.04|196.1|194|7
1654001930000|2022-05-31 12:58:50|196.19|194.09|196.18|194.08|196.19|194.09|196.08|193.98|15
1654001940000|2022-05-31 12:59:00|196.19|194.09|196.27|194.17|196.27|194.17|196.18|194.08|11
1654001950000|2022-05-31 12:59:10|196.39|194.29|196.42|194.32|196.42|194.32|196.39|194.29|4
1654001960000|2022-05-31 12:59:20|196.41|194.31|196.18|194.08|196.41|194.31|196.12|194.02|19
1654001970000|2022-05-31 12:59:30|196.17|194.07|196.48|194.38|196.5|194.4|196.16|194.06|21
1654001980000|2022-05-31 12:59:40|196.5|194.4|196.53|194.43|196.58|194.48|196.47|194.37|17
1654001990000|2022-05-31 12:59:50|196.54|194.44|196.5|194.4|196.54|194.44|196.46|194.36|18
1654002000000|2022-05-31 13:00:00|196.52|194.42|196.49|194.39|196.61|194.51|196.49|194.39|21
1654002010000|2022-05-31 13:00:10|196.48|194.38|196.43|194.33|196.48|194.38|196.43|194.33|15
1654002020000|2022-05-31 13:00:20|196.42|194.32|196.32|194.22|196.42|194.32|196.2|194.1|17
1654002030000|2022-05-31 13:00:30|196.33|194.23|196.26|194.16|196.33|194.23|196.25|194.15|8
1654002040000|2022-05-31 13:00:40|196.25|194.15|196.32|194.22|196.32|194.22|196.25|194.15|12
1654002050000|2022-05-31 13:00:50|196.33|194.23|196.58|194.48|196.58|194.48|196.33|194.23|12
1654002060000|2022-05-31 13:01:00|196.59|194.49|196.55|194.45|196.59|194.49|196.53|194.43|15
1654002070000|2022-05-31 13:01:10|196.53|194.43|196.58|194.48|196.58|194.48|196.52|194.42|10
1654002080000|2022-05-31 13:01:20|196.59|194.49|196.96|194.86|197.04|194.94|196.59|194.49|24
1654002090000|2022-05-31 13:01:30|196.95|194.85|196.95|194.85|196.97|194.87|196.89|194.79|14
1654002100000|2022-05-31 13:01:40|196.92|194.82|196.75|194.65|196.94|194.84|196.75|194.65|17
1654002110000|2022-05-31 13:01:50|196.77|194.67|196.86|194.76|196.86|194.76|196.75|194.65|14
1654002120000|2022-05-31 13:02:00|196.85|194.75|196.92|194.82|196.97|194.87|196.84|194.74|16
1654002130000|2022-05-31 13:02:10|196.93|194.83|196.92|194.82|196.97|194.87|196.76|194.66|24
1654002140000|2022-05-31 13:02:20|196.91|194.81|196.99|194.89|196.99|194.89|196.91|194.81|17
1654002150000|2022-05-31 13:02:30|196.98|194.88|196.92|194.82|196.99|194.89|196.92|194.82|12
1654002160000|2022-05-31 13:02:40|196.93|194.83|196.89|194.79|196.94|194.84|196.87|194.77|10
1654002170000|2022-05-31 13:02:50|196.88|194.78|196.88|194.78|196.88|194.78|196.87|194.77|3
1654002180000|2022-05-31 13:03:00|196.85|194.75|196.87|194.77|196.88|194.78|196.84|194.74|6
1654002190000|2022-05-31 13:03:10|196.86|194.76|196.9|194.8|196.9|194.8|196.83|194.73|13
1654002200000|2022-05-31 13:03:20|196.93|194.83|196.86|194.76|196.93|194.83|196.86|194.76|11
1654002210000|2022-05-31 13:03:30|196.85|194.75|196.8|194.7|196.86|194.76|196.8|194.7|6
1654002220000|2022-05-31 13:03:40|196.82|194.72|196.81|194.71|196.82|194.72|196.81|194.71|2
1654002230000|2022-05-31 13:03:50|196.8|194.7|196.82|194.72|196.82|194.72|196.8|194.7|3
1654002250000|2022-05-31 13:04:10|196.81|194.71|196.98|194.88|197|194.9|196.81|194.71|10
1654002260000|2022-05-31 13:04:20|196.97|194.87|196.99|194.89|197|194.9|196.97|194.87|10
1654002270000|2022-05-31 13:04:30|197|194.9|196.96|194.86|197|194.9|196.95|194.85|7
1654002280000|2022-05-31 13:04:40|196.95|194.85|196.96|194.86|196.97|194.87|196.91|194.81|12
1654002290000|2022-05-31 13:04:50|196.99|194.89|196.86|194.76|197|194.9|196.84|194.74|14
1654002300000|2022-05-31 13:05:00|196.92|194.82|196.98|194.88|197|194.9|196.92|194.82|14
1654002310000|2022-05-31 13:05:10|196.97|194.87|197.03|194.93|197.03|194.93|196.96|194.86|10
1654002320000|2022-05-31 13:05:20|197|194.9|197.03|194.93|197.04|194.94|196.99|194.89|13
1654002330000|2022-05-31 13:05:30|197.02|194.92|197.08|194.98|197.08|194.98|197.02|194.92|8
1654002340000|2022-05-31 13:05:40|197.05|194.95|197.67|195.57|197.67|195.57|197.04|194.94|22
1654002350000|2022-05-31 13:05:50|197.68|195.58|197.74|195.64|197.75|195.65|197.47|195.37|26
1654002360000|2022-05-31 13:06:00|197.75|195.65|197.73|195.63|197.76|195.66|197.67|195.57|19
1654002370000|2022-05-31 13:06:10|197.71|195.61|197.62|195.52|197.75|195.65|197.62|195.52|19
1654002380000|2022-05-31 13:06:20|197.63|195.53|197.66|195.56|197.67|195.57|197.62|195.52|12
1654002390000|2022-05-31 13:06:30|197.65|195.55|197.65|195.55|197.67|195.57|197.62|195.52|12
1654002400000|2022-05-31 13:06:40|197.64|195.54|197.5|195.4|197.64|195.54|197.5|195.4|16
1654002410000|2022-05-31 13:06:50|197.42|195.32|197.47|195.37|197.56|195.46|197.42|195.32|15
1654002420000|2022-05-31 13:07:00|197.43|195.33|197.42|195.32|197.44|195.34|197.4|195.3|9
1654002430000|2022-05-31 13:07:10|197.47|195.37|197.43|195.33|197.47|195.37|197.42|195.32|5
1654002440000|2022-05-31 13:07:20|197.44|195.34|197.45|195.35|197.47|195.37|197.43|195.33|6
1654002450000|2022-05-31 13:07:30|197.44|195.34|197.43|195.33|197.44|195.34|197.38|195.28|15
1654002460000|2022-05-31 13:07:40|197.42|195.32|197.55|195.45|197.59|195.49|197.42|195.32|15
1654002470000|2022-05-31 13:07:50|197.56|195.46|197.45|195.35|197.57|195.47|197.45|195.35|13
1654002480000|2022-05-31 13:08:00|197.46|195.36|197.41|195.31|197.47|195.37|197.41|195.31|10
1654002490000|2022-05-31 13:08:10|197.42|195.32|197.42|195.32|197.42|195.32|197.4|195.3|7
1654002500000|2022-05-31 13:08:20|197.44|195.34|197.42|195.32|197.44|195.34|197.42|195.32|2
1654002510000|2022-05-31 13:08:30|197.41|195.31|197.42|195.32|197.42|195.32|197.4|195.3|6
1654002520000|2022-05-31 13:08:40|197.41|195.31|197.42|195.32|197.42|195.32|197.41|195.31|2
1654002530000|2022-05-31 13:08:50|197.43|195.33|197.39|195.29|197.43|195.33|197.39|195.29|7
1654002540000|2022-05-31 13:09:00|197.41|195.31|197.4|195.3|197.41|195.31|197.39|195.29|4
1654002550000|2022-05-31 13:09:10|197.39|195.29|197.38|195.28|197.39|195.29|197.36|195.26|11
1654002560000|2022-05-31 13:09:20|197.37|195.27|197.37|195.27|197.38|195.28|197.36|195.26|5
1654002570000|2022-05-31 13:09:30|197.38|195.28|197.37|195.27|197.38|195.28|197.35|195.25|11
1654002580000|2022-05-31 13:09:40|197.36|195.26|197.38|195.28|197.38|195.28|197.36|195.26|6
1654002590000|2022-05-31 13:09:50|197.37|195.27|197.39|195.29|197.39|195.29|197.37|195.27|3
1654002600000|2022-05-31 13:10:00|197.38|195.28|197.44|195.34|197.44|195.34|197.38|195.28|6
1654002610000|2022-05-31 13:10:10|197.43|195.33|197.43|195.33|197.43|195.33|197.4|195.3|4
1654002620000|2022-05-31 13:10:20|197.42|195.32|197.41|195.31|197.42|195.32|197.41|195.31|4
1654002630000|2022-05-31 13:10:30|197.42|195.32|197.35|195.25|197.42|195.32|197.33|195.23|6
1654002640000|2022-05-31 13:10:40|197.34|195.24|197.35|195.25|197.35|195.25|197.34|195.24|2
1654002650000|2022-05-31 13:10:50|197.34|195.24|197.24|195.14|197.35|195.25|197.24|195.14|9
1654002660000|2022-05-31 13:11:00|197.26|195.16|197.26|195.16|197.26|195.16|197.24|195.14|5
1654002670000|2022-05-31 13:11:10|197.25|195.15|197.26|195.16|197.26|195.16|197.24|195.14|6
1654002680000|2022-05-31 13:11:20|197.25|195.15|197.2|195.1|197.25|195.15|197.2|195.1|5
1654002690000|2022-05-31 13:11:30|197.21|195.11|197.23|195.13|197.23|195.13|197.2|195.1|7
1654002700000|2022-05-31 13:11:40|197.22|195.12|197.24|195.14|197.24|195.14|197.19|195.09|4
1654002710000|2022-05-31 13:11:50|197.25|195.15|197.39|195.29|197.39|195.29|197.18|195.08|13
1654002720000|2022-05-31 13:12:00|197.41|195.31|197.29|195.19|197.44|195.34|197.29|195.19|22
1654002730000|2022-05-31 13:12:10|197.25|195.15|197.23|195.13|197.25|195.15|197.17|195.07|12
1654002740000|2022-05-31 13:12:20|197.24|195.14|197.26|195.16|197.29|195.19|197.24|195.14|7
1654002750000|2022-05-31 13:12:30|197.25|195.15|197.26|195.16|197.26|195.16|197.25|195.15|4
1654002760000|2022-05-31 13:12:40|197.25|195.15|197.29|195.19|197.29|195.19|197.25|195.15|6
1654002770000|2022-05-31 13:12:50|197.3|195.2|197.3|195.2|197.31|195.21|197.3|195.2|7
1654002780000|2022-05-31 13:13:00|197.28|195.18|197.26|195.16|197.29|195.19|197.26|195.16|10
1654002790000|2022-05-31 13:13:10|197.25|195.15|197.34|195.24|197.38|195.28|197.2|195.1|17
1654002800000|2022-05-31 13:13:20|197.38|195.28|197.49|195.39|197.49|195.39|197.36|195.26|19
1654002810000|2022-05-31 13:13:30|197.51|195.41|197.48|195.38|197.54|195.44|197.48|195.38|16
1654002820000|2022-05-31 13:13:40|197.49|195.39|197.48|195.38|197.53|195.43|197.48|195.38|16
1654002830000|2022-05-31 13:13:50|197.49|195.39|197.46|195.36|197.51|195.41|197.45|195.35|17
1654002840000|2022-05-31 13:14:00|197.48|195.38|197.48|195.38|197.49|195.39|197.44|195.34|13
1654002850000|2022-05-31 13:14:10|197.49|195.39|197.54|195.44|197.54|195.44|197.46|195.36|15
1654002860000|2022-05-31 13:14:20|197.55|195.45|197.66|195.56|197.71|195.61|197.53|195.43|21
1654002870000|2022-05-31 13:14:30|197.65|195.55|197.54|195.44|197.68|195.58|197.53|195.43|17
1654002880000|2022-05-31 13:14:40|197.56|195.46|197.57|195.47|197.58|195.48|197.54|195.44|21
1654002890000|2022-05-31 13:14:50|197.58|195.48|197.66|195.56|197.66|195.56|197.55|195.45|10
1654002900000|2022-05-31 13:15:00|197.67|195.57|197.68|195.58|197.69|195.59|197.64|195.54|10
1654002910000|2022-05-31 13:15:10|197.66|195.56|197.55|195.45|197.67|195.57|197.53|195.43|12
1654002920000|2022-05-31 13:15:20|197.56|195.46|197.55|195.45|197.61|195.51|197.54|195.44|12
1654002930000|2022-05-31 13:15:30|197.56|195.46|197.49|195.39|197.56|195.46|197.44|195.34|12
1654002940000|2022-05-31 13:15:40|197.48|195.38|197.48|195.38|197.48|195.38|197.48|195.38|1
1654002950000|2022-05-31 13:15:50|197.57|195.47|197.66|195.56|197.66|195.56|197.55|195.45|13
1654002960000|2022-05-31 13:16:00|197.67|195.57|197.61|195.51|197.7|195.6|197.61|195.51|13
1654002970000|2022-05-31 13:16:10|197.62|195.52|197.63|195.53|197.63|195.53|197.61|195.51|6
1654002980000|2022-05-31 13:16:20|197.64|195.54|197.62|195.52|197.64|195.54|197.62|195.52|5
1654002990000|2022-05-31 13:16:30|197.63|195.53|197.62|195.52|197.63|195.53|197.62|195.52|2
1654003000000|2022-05-31 13:16:40|197.61|195.51|197.63|195.53|197.63|195.53|197.6|195.5|9
1654003010000|2022-05-31 13:16:50|197.62|195.52|197.61|195.51|197.62|195.52|197.61|195.51|2
1654003020000|2022-05-31 13:17:00|197.6|195.5|197.52|195.42|197.6|195.5|197.52|195.42|8
1654003030000|2022-05-31 13:17:10|197.5|195.4|197.47|195.37|197.51|195.41|197.47|195.37|10
1654003040000|2022-05-31 13:17:20|197.48|195.38|197.47|195.37|197.48|195.38|197.47|195.37|2
1654003050000|2022-05-31 13:17:30|197.45|195.35|197.45|195.35|197.46|195.36|197.45|195.35|5
1654003060000|2022-05-31 13:17:40|197.43|195.33|197.41|195.31|197.43|195.33|197.41|195.31|4
1654003070000|2022-05-31 13:17:50|197.4|195.3|197.31|195.21|197.4|195.3|197.26|195.16|13
1654003080000|2022-05-31 13:18:00|197.32|195.22|197.35|195.25|197.35|195.25|197.31|195.21|6
1654003090000|2022-05-31 13:18:10|197.34|195.24|197.3|195.2|197.34|195.24|197.25|195.15|7
1654003100000|2022-05-31 13:18:20|197.31|195.21|197.32|195.22|197.37|195.27|197.31|195.21|11
1654003110000|2022-05-31 13:18:30|197.33|195.23|197.32|195.22|197.33|195.23|197.32|195.22|2
1654003120000|2022-05-31 13:18:40|197.33|195.23|197.34|195.24|197.34|195.24|197.33|195.23|2
1654003130000|2022-05-31 13:18:50|197.35|195.25|197.34|195.24|197.37|195.27|197.34|195.24|6
1654003140000|2022-05-31 13:19:00|197.33|195.23|197.35|195.25|197.35|195.25|197.24|195.14|13
1654003150000|2022-05-31 13:19:10|197.36|195.26|197.34|195.24|197.37|195.27|197.34|195.24|11
1654003160000|2022-05-31 13:19:20|197.33|195.23|197.34|195.24|197.35|195.25|197.33|195.23|9
1654003170000|2022-05-31 13:19:30|197.35|195.25|197.34|195.24|197.35|195.25|197.33|195.23|4
1654003180000|2022-05-31 13:19:40|197.35|195.25|197.38|195.28|197.39|195.29|197.35|195.25|4
1654003200000|2022-05-31 13:20:00|197.37|195.27|197.34|195.24|197.37|195.27|197.32|195.22|4
1654003210000|2022-05-31 13:20:10|197.33|195.23|197.33|195.23|197.35|195.25|197.33|195.23|5
1654003220000|2022-05-31 13:20:20|197.28|195.18|197.34|195.24|197.34|195.24|197.26|195.16|6
1654003230000|2022-05-31 13:20:30|197.35|195.25|197.36|195.26|197.37|195.27|197.35|195.25|12
1654003240000|2022-05-31 13:20:40|197.35|195.25|197.33|195.23|197.35|195.25|197.33|195.23|3
1654003250000|2022-05-31 13:20:50|197.32|195.22|197.34|195.24|197.34|195.24|197.32|195.22|2
1654003260000|2022-05-31 13:21:00|197.33|195.23|197.34|195.24|197.34|195.24|197.33|195.23|2
1654003270000|2022-05-31 13:21:10|197.36|195.26|197.43|195.33|197.43|195.33|197.36|195.26|6
1654003280000|2022-05-31 13:21:20|197.42|195.32|197.41|195.31|197.42|195.32|197.41|195.31|2
1654003290000|2022-05-31 13:21:30|197.4|195.3|197.42|195.32|197.42|195.32|197.4|195.3|7
1654003300000|2022-05-31 13:21:40|197.41|195.31|197.39|195.29|197.42|195.32|197.34|195.24|12
1654003310000|2022-05-31 13:21:50|197.38|195.28|197.38|195.28|197.41|195.31|197.37|195.27|14
1654003320000|2022-05-31 13:22:00|197.37|195.27|197.48|195.38|197.48|195.38|197.37|195.27|13
1654003330000|2022-05-31 13:22:10|197.49|195.39|197.43|195.33|197.49|195.39|197.42|195.32|13
1654003340000|2022-05-31 13:22:20|197.44|195.34|197.7|195.6|197.7|195.6|197.44|195.34|21
1654003350000|2022-05-31 13:22:30|197.69|195.59|197.6|195.5|197.69|195.59|197.6|195.5|15
1654003360000|2022-05-31 13:22:40|197.61|195.51|197.62|195.52|197.63|195.53|197.6|195.5|8
1654003370000|2022-05-31 13:22:50|197.6|195.5|197.57|195.47|197.6|195.5|197.53|195.43|14
1654003380000|2022-05-31 13:23:00|197.56|195.46|197.55|195.45|197.57|195.47|197.53|195.43|10
1654003390000|2022-05-31 13:23:10|197.54|195.44|197.54|195.44|197.54|195.44|197.54|195.44|1
1654003400000|2022-05-31 13:23:20|197.53|195.43|197.66|195.56|197.68|195.58|197.52|195.42|17
1654003410000|2022-05-31 13:23:30|197.65|195.55|197.64|195.54|197.67|195.57|197.64|195.54|15
1654003420000|2022-05-31 13:23:40|197.63|195.53|197.65|195.55|197.65|195.55|197.63|195.53|6
1654003430000|2022-05-31 13:23:50|197.63|195.53|197.63|195.53|197.64|195.54|197.63|195.53|5
1654003440000|2022-05-31 13:24:00|197.62|195.52|197.6|195.5|197.62|195.52|197.6|195.5|3
1654003450000|2022-05-31 13:24:10|197.61|195.51|197.56|195.46|197.61|195.51|197.56|195.46|7
1654003460000|2022-05-31 13:24:20|197.61|195.51|197.6|195.5|197.65|195.55|197.58|195.48|16
1654003470000|2022-05-31 13:24:30|197.61|195.51|197.46|195.36|197.61|195.51|197.46|195.36|10
1654003480000|2022-05-31 13:24:40|197.43|195.33|197.46|195.36|197.46|195.36|197.43|195.33|2
1654003490000|2022-05-31 13:24:50|197.45|195.35|197.58|195.48|197.62|195.52|197.45|195.35|15
1654003500000|2022-05-31 13:25:00|197.57|195.47|197.55|195.45|197.59|195.49|197.53|195.43|20
1654003510000|2022-05-31 13:25:10|197.54|195.44|197.7|195.6|197.71|195.61|197.54|195.44|9
1654003520000|2022-05-31 13:25:20|197.71|195.61|197.75|195.65|197.76|195.66|197.69|195.59|11
1654003530000|2022-05-31 13:25:30|197.74|195.64|197.75|195.65|197.76|195.66|197.68|195.58|13
1654003550000|2022-05-31 13:25:50|197.77|195.67|197.82|195.72|197.82|195.72|197.77|195.67|4
1654003560000|2022-05-31 13:26:00|197.81|195.71|197.79|195.69|197.81|195.71|197.79|195.69|9
1654003570000|2022-05-31 13:26:10|197.77|195.67|197.75|195.65|197.77|195.67|197.75|195.65|3
1654003580000|2022-05-31 13:26:20|197.74|195.64|197.75|195.65|197.76|195.66|197.72|195.62|7
1654003590000|2022-05-31 13:26:30|197.74|195.64|197.79|195.69|197.8|195.7|197.73|195.63|11
1654003600000|2022-05-31 13:26:40|197.78|195.68|197.78|195.68|197.79|195.69|197.78|195.68|7
1654003610000|2022-05-31 13:26:50|197.79|195.69|197.8|195.7|197.8|195.7|197.79|195.69|2
1654003620000|2022-05-31 13:27:00|197.81|195.71|197.84|195.74|197.84|195.74|197.81|195.71|8
1654003630000|2022-05-31 13:27:10|197.83|195.73|197.73|195.63|197.83|195.73|197.73|195.63|11
1654003640000|2022-05-31 13:27:20|197.75|195.65|197.76|195.66|197.76|195.66|197.74|195.64|4
1654003650000|2022-05-31 13:27:30|197.75|195.65|197.77|195.67|197.77|195.67|197.74|195.64|15
1654003660000|2022-05-31 13:27:40|197.78|195.68|197.8|195.7|197.82|195.72|197.75|195.65|9
1654003670000|2022-05-31 13:27:50|197.81|195.71|197.85|195.75|197.87|195.77|197.81|195.71|13
1654003680000|2022-05-31 13:28:00|197.82|195.72|197.83|195.73|197.86|195.76|197.82|195.72|11
1654003690000|2022-05-31 13:28:10|197.82|195.72|197.82|195.72|197.82|195.72|197.82|195.72|1
1654003700000|2022-05-31 13:28:20|197.83|195.73|197.82|195.72|197.83|195.73|197.82|195.72|8
1654003730000|2022-05-31 13:28:50|197.83|195.73|198.1|196|198.11|196.01|197.83|195.73|12
1654003740000|2022-05-31 13:29:00|198.11|196.01|198.1|196|198.15|196.05|198.05|195.95|29
1654003750000|2022-05-31 13:29:10|198.11|196.01|198.05|195.95|198.12|196.02|198.03|195.93|20
1654003760000|2022-05-31 13:29:20|198.06|195.96|198.4|196.3|198.4|196.3|198.04|195.94|18
1654003770000|2022-05-31 13:29:30|198.43|196.33|198.74|196.64|198.74|196.64|198.43|196.33|33
1654003780000|2022-05-31 13:29:40|198.69|196.59|198.44|196.34|198.69|196.59|198.38|196.28|37
1654003790000|2022-05-31 13:29:50|198.45|196.35|198.35|196.25|198.49|196.39|198.3|196.2|29
1654003800000|2022-05-31 13:30:00|198.37|196.27|198.34|196.24|198.39|196.29|198.29|196.19|23
1654003810000|2022-05-31 13:30:10|198.36|196.26|197.82|195.72|198.36|196.26|197.82|195.72|36
1654003820000|2022-05-31 13:30:20|197.83|195.73|197.47|195.37|197.87|195.77|197.44|195.34|25
1654003830000|2022-05-31 13:30:30|197.48|195.38|197.57|195.47|197.59|195.49|197.42|195.32|24
1654003840000|2022-05-31 13:30:40|197.58|195.48|197.75|195.65|197.84|195.74|197.58|195.48|33
1654003850000|2022-05-31 13:30:50|197.74|195.64|197.5|195.4|197.74|195.64|197.5|195.4|29
1654003860000|2022-05-31 13:31:00|197.53|195.43|197.4|195.3|197.58|195.48|197.4|195.3|22
1654003870000|2022-05-31 13:31:10|197.39|195.29|197.27|195.17|197.46|195.36|197.23|195.13|30
1654003880000|2022-05-31 13:31:20|197.21|195.11|197.11|195.01|197.27|195.17|197.08|194.98|25
1654003890000|2022-05-31 13:31:30|197.09|194.99|197.07|194.97|197.12|195.02|197.02|194.92|29
1654003900000|2022-05-31 13:31:40|197.12|195.02|197.28|195.18|197.35|195.25|197.09|194.99|26
1654003910000|2022-05-31 13:31:50|197.31|195.21|197.38|195.28|197.45|195.35|197.31|195.21|22
1654003920000|2022-05-31 13:32:00|197.37|195.27|197.18|195.08|197.43|195.33|197.18|195.08|24
1654003930000|2022-05-31 13:32:10|197.16|195.06|196.95|194.85|197.16|195.06|196.95|194.85|18
1654003940000|2022-05-31 13:32:20|196.93|194.83|196.88|194.78|196.99|194.89|196.87|194.77|24
1654003950000|2022-05-31 13:32:30|196.87|194.77|196.39|194.29|196.87|194.77|196.39|194.29|22
1654003960000|2022-05-31 13:32:40|196.37|194.27|196.05|193.95|196.38|194.28|196.02|193.92|27
1654003970000|2022-05-31 13:32:50|196.04|193.94|196.43|194.33|196.47|194.37|196.02|193.92|32
1654003980000|2022-05-31 13:33:00|196.36|194.26|196|193.9|196.36|194.26|195.99|193.89|27
1654003990000|2022-05-31 13:33:10|195.99|193.89|195.77|193.67|196.04|193.94|195.64|193.54|30
1654004000000|2022-05-31 13:33:20|195.76|193.66|195.73|193.63|195.8|193.7|195.67|193.57|29
1654004010000|2022-05-31 13:33:30|195.69|193.59|195.65|193.55|195.73|193.63|195.6|193.5|16
1654004020000|2022-05-31 13:33:40|195.64|193.54|195.76|193.66|195.81|193.71|195.64|193.54|25
1654004030000|2022-05-31 13:33:50|195.74|193.64|195.82|193.72|195.82|193.72|195.68|193.58|19
1654004040000|2022-05-31 13:34:00|195.8|193.7|195.63|193.53|195.85|193.75|195.61|193.51|24
1654004050000|2022-05-31 13:34:10|195.65|193.55|196.01|193.91|196.01|193.91|195.65|193.55|26
1654004060000|2022-05-31 13:34:20|195.99|193.89|195.94|193.84|196|193.9|195.92|193.82|13
1654004070000|2022-05-31 13:34:30|195.93|193.83|195.84|193.74|195.93|193.83|195.83|193.73|14
1654004080000|2022-05-31 13:34:40|195.8|193.7|195.92|193.82|195.94|193.84|195.78|193.68|15
1654004090000|2022-05-31 13:34:50|195.88|193.78|195.73|193.63|195.91|193.81|195.71|193.61|22
1654004100000|2022-05-31 13:35:00|195.74|193.64|195.87|193.77|195.9|193.8|195.73|193.63|25
1654004110000|2022-05-31 13:35:10|195.88|193.78|195.94|193.84|195.95|193.85|195.88|193.78|13
1654004120000|2022-05-31 13:35:20|195.95|193.85|195.96|193.86|195.99|193.89|195.9|193.8|25
1654004130000|2022-05-31 13:35:30|195.97|193.87|195.97|193.87|196.02|193.92|195.96|193.86|15
1654004140000|2022-05-31 13:35:40|195.93|193.83|195.67|193.57|195.99|193.89|195.67|193.57|31
1654004150000|2022-05-31 13:35:50|195.68|193.58|195.86|193.76|195.87|193.77|195.66|193.56|26
1654004160000|2022-05-31 13:36:00|195.87|193.77|195.95|193.85|196.01|193.91|195.82|193.72|23
1654004170000|2022-05-31 13:36:10|195.96|193.86|195.91|193.81|195.97|193.87|195.86|193.76|20
1654004180000|2022-05-31 13:36:20|195.89|193.79|196.01|193.91|196.03|193.93|195.89|193.79|25
1654004190000|2022-05-31 13:36:30|195.97|193.87|195.97|193.87|196.02|193.92|195.93|193.83|25
1654004200000|2022-05-31 13:36:40|195.98|193.88|196.2|194.1|196.25|194.15|195.98|193.88|12
1654004210000|2022-05-31 13:36:50|196.21|194.11|196.06|193.96|196.22|194.12|196.05|193.95|28
1654004220000|2022-05-31 13:37:00|196.05|193.95|196|193.9|196.15|194.05|195.98|193.88|24
1654004230000|2022-05-31 13:37:10|196.02|193.92|195.96|193.86|196.03|193.93|195.89|193.79|21
1654004240000|2022-05-31 13:37:20|195.91|193.81|196.13|194.03|196.2|194.1|195.9|193.8|32
1654004250000|2022-05-31 13:37:30|196.12|194.02|196.05|193.95|196.12|194.02|195.96|193.86|15
1654004260000|2022-05-31 13:37:40|196.01|193.91|195.98|193.88|196.04|193.94|195.95|193.85|19
1654004270000|2022-05-31 13:37:50|195.97|193.87|195.94|193.84|195.99|193.89|195.84|193.74|25
1654004280000|2022-05-31 13:38:00|195.95|193.85|195.92|193.82|195.98|193.88|195.9|193.8|17
1654004290000|2022-05-31 13:38:10|195.93|193.83|195.96|193.86|195.96|193.86|195.85|193.75|16
1654004300000|2022-05-31 13:38:20|195.95|193.85|195.77|193.67|195.98|193.88|195.77|193.67|16
1654004310000|2022-05-31 13:38:30|195.76|193.66|195.62|193.52|195.78|193.68|195.61|193.51|15
1654004320000|2022-05-31 13:38:40|195.61|193.51|194.83|192.73|195.61|193.51|194.79|192.69|36
1654004330000|2022-05-31 13:38:50|194.77|192.67|194.73|192.63|194.82|192.72|194.66|192.56|28
1654004340000|2022-05-31 13:39:00|194.72|192.62|194.72|192.62|194.72|192.62|194.57|192.47|25
1654004350000|2022-05-31 13:39:10|194.74|192.64|194.94|192.84|194.97|192.87|194.74|192.64|17
1654004360000|2022-05-31 13:39:20|194.92|192.82|194.66|192.56|194.92|192.82|194.64|192.54|24
1654004370000|2022-05-31 13:39:30|194.71|192.61|194.62|192.52|194.76|192.66|194.61|192.51|27
1654004380000|2022-05-31 13:39:40|194.63|192.53|194.6|192.5|194.73|192.63|194.6|192.5|25
1654004390000|2022-05-31 13:39:50|194.59|192.49|194.5|192.4|194.59|192.49|194.49|192.39|22
1654004400000|2022-05-31 13:40:00|194.49|192.39|194.04|191.94|194.49|192.39|194.04|191.94|29
1654004410000|2022-05-31 13:40:10|194.03|191.93|193.78|191.68|194.03|191.93|193.75|191.65|23
1654004420000|2022-05-31 13:40:20|193.75|191.65|193.87|191.77|193.9|191.8|193.75|191.65|23
1654004430000|2022-05-31 13:40:30|193.89|191.79|193.23|191.13|193.89|191.79|193.23|191.13|34
1654004440000|2022-05-31 13:40:40|193.18|191.08|192.86|190.76|193.2|191.1|192.86|190.76|26
1654004450000|2022-05-31 13:40:50|192.81|190.71|192.89|190.79|192.93|190.83|192.6|190.5|31
1654004460000|2022-05-31 13:41:00|192.93|190.83|193.7|191.6|193.7|191.6|192.87|190.77|36
1654004470000|2022-05-31 13:41:10|193.76|191.66|194.11|192.01|194.14|192.04|193.68|191.58|38
1654004480000|2022-05-31 13:41:20|194.1|192|193.42|191.32|194.1|192|193.38|191.28|32
1654004490000|2022-05-31 13:41:30|193.55|191.45|193.3|191.2|193.67|191.57|193.21|191.11|35
1654004500000|2022-05-31 13:41:40|193.31|191.21|193.11|191.01|193.31|191.21|192.93|190.83|25
1654004510000|2022-05-31 13:41:50|193|190.9|193.4|191.3|193.46|191.36|193|190.9|31
1654004520000|2022-05-31 13:42:00|193.46|191.36|193.78|191.68|193.79|191.69|193.46|191.36|31
1654004530000|2022-05-31 13:42:10|193.84|191.74|193.75|191.65|193.84|191.74|193.52|191.42|26
1654004540000|2022-05-31 13:42:20|193.77|191.67|193.48|191.38|193.77|191.67|193.44|191.34|26
1654004550000|2022-05-31 13:42:30|193.5|191.4|193.34|191.24|193.53|191.43|193.33|191.23|18
1654004560000|2022-05-31 13:42:40|193.33|191.23|193.39|191.29|193.62|191.52|193.3|191.2|29
1654004570000|2022-05-31 13:42:50|193.38|191.28|193.43|191.33|193.46|191.36|193.25|191.15|25
1654004580000|2022-05-31 13:43:00|193.37|191.27|193.58|191.48|193.58|191.48|193.29|191.19|26
1654004590000|2022-05-31 13:43:10|193.6|191.5|193.76|191.66|193.76|191.66|193.48|191.38|30
1654004600000|2022-05-31 13:43:20|193.72|191.62|193.72|191.62|193.72|191.62|193.68|191.58|8
1654004610000|2022-05-31 13:43:30|193.71|191.61|193.66|191.56|193.71|191.61|193.66|191.56|8
1654004620000|2022-05-31 13:43:40|193.65|191.55|193.58|191.48|193.65|191.55|193.49|191.39|23
1654004630000|2022-05-31 13:43:50|193.57|191.47|193.59|191.49|193.65|191.55|193.5|191.4|20
1654004640000|2022-05-31 13:44:00|193.58|191.48|193.82|191.72|193.86|191.76|193.58|191.48|27
1654004650000|2022-05-31 13:44:10|193.81|191.71|193.99|191.89|194.09|191.99|193.81|191.71|19
1654004660000|2022-05-31 13:44:20|193.98|191.88|194.22|192.12|194.26|192.16|193.93|191.83|24
1654004670000|2022-05-31 13:44:30|194.24|192.14|194.13|192.03|194.25|192.15|194.06|191.96|18
1654004680000|2022-05-31 13:44:40|194.12|192.02|194.43|192.33|194.43|192.33|194.11|192.01|23
1654004690000|2022-05-31 13:44:50|194.42|192.32|194.31|192.21|194.42|192.32|194.31|192.21|15
1654004700000|2022-05-31 13:45:00|194.28|192.18|194.67|192.57|194.68|192.58|194.28|192.18|28
1654004710000|2022-05-31 13:45:10|194.66|192.56|194.65|192.55|194.66|192.56|194.51|192.41|20
1654004720000|2022-05-31 13:45:20|194.66|192.56|194.65|192.55|194.68|192.58|194.47|192.37|24
1654004730000|2022-05-31 13:45:30|194.66|192.56|194.96|192.86|194.96|192.86|194.65|192.55|26
1654004740000|2022-05-31 13:45:40|194.94|192.84|194.99|192.89|195.03|192.93|194.93|192.83|17
1654004750000|2022-05-31 13:45:50|194.98|192.88|195.12|193.02|195.25|193.15|194.96|192.86|22
1654004760000|2022-05-31 13:46:00|195.11|193.01|195.14|193.04|195.15|193.05|194.86|192.76|33
1654004770000|2022-05-31 13:46:10|195.1|193|195.05|192.95|195.17|193.07|195.03|192.93|17
1654004780000|2022-05-31 13:46:20|194.97|192.87|194.96|192.86|194.97|192.87|194.85|192.75|20
1654004790000|2022-05-31 13:46:30|194.94|192.84|195.17|193.07|195.2|193.1|194.93|192.83|17
1654004800000|2022-05-31 13:46:40|195.18|193.08|195.26|193.16|195.26|193.16|195.09|192.99|17
1654004810000|2022-05-31 13:46:50|195.27|193.17|195.54|193.44|195.73|193.63|195.27|193.17|29
1654004820000|2022-05-31 13:47:00|195.5|193.4|195.77|193.67|195.88|193.78|195.5|193.4|28
1654004830000|2022-05-31 13:47:10|195.82|193.72|195.68|193.58|195.82|193.72|195.66|193.56|22
1654004840000|2022-05-31 13:47:20|195.67|193.57|195.3|193.2|195.67|193.57|195.3|193.2|26
1654004850000|2022-05-31 13:47:30|195.39|193.29|195.9|193.8|195.92|193.82|195.39|193.29|25
1654004860000|2022-05-31 13:47:40|195.87|193.77|195.62|193.52|195.87|193.77|195.59|193.49|27
1654004870000|2022-05-31 13:47:50|195.63|193.53|195.68|193.58|195.7|193.6|195.52|193.42|29
1654004880000|2022-05-31 13:48:00|195.69|193.59|195.72|193.62|195.74|193.64|195.69|193.59|13
1654004890000|2022-05-31 13:48:10|195.71|193.61|195.31|193.21|195.72|193.62|195.31|193.21|21
1654004900000|2022-05-31 13:48:20|195.32|193.22|195.09|192.99|195.32|193.22|195.07|192.97|20
1654004910000|2022-05-31 13:48:30|195.08|192.98|194.99|192.89|195.09|192.99|194.97|192.87|20
1654004920000|2022-05-31 13:48:40|194.96|192.86|194.79|192.69|194.96|192.86|194.79|192.69|25
1654004930000|2022-05-31 13:48:50|194.78|192.68|194.63|192.53|194.78|192.68|194.59|192.49|18
1654004940000|2022-05-31 13:49:00|194.61|192.51|194.89|192.79|195.15|193.05|194.61|192.51|31
1654004950000|2022-05-31 13:49:10|194.84|192.74|194.68|192.58|194.85|192.75|194.65|192.55|21
1654004960000|2022-05-31 13:49:20|194.69|192.59|194.49|192.39|194.7|192.6|194.49|192.39|20
1654004970000|2022-05-31 13:49:30|194.48|192.38|194.34|192.24|194.56|192.46|194.34|192.24|14
1654004980000|2022-05-31 13:49:40|194.3|192.2|194.14|192.04|194.36|192.26|194.06|191.96|20
1654004990000|2022-05-31 13:49:50|194.1|192|194.07|191.97|194.1|192|193.93|191.83|23
1654005000000|2022-05-31 13:50:00|194.08|191.98|194.49|192.39|194.49|192.39|194.08|191.98|31
1654005010000|2022-05-31 13:50:10|194.53|192.43|194.74|192.64|194.74|192.64|194.47|192.37|25
1654005020000|2022-05-31 13:50:20|194.78|192.68|194.79|192.69|194.85|192.75|194.73|192.63|19
1654005030000|2022-05-31 13:50:30|194.81|192.71|194.8|192.7|194.85|192.75|194.76|192.66|23
1654005040000|2022-05-31 13:50:40|194.81|192.71|195.04|192.94|195.06|192.96|194.8|192.7|24
1654005050000|2022-05-31 13:50:50|195.05|192.95|195.06|192.96|195.09|192.99|195.04|192.94|12
1654005060000|2022-05-31 13:51:00|195.04|192.94|194.81|192.71|195.04|192.94|194.79|192.69|20
1654005070000|2022-05-31 13:51:10|194.8|192.7|194.91|192.81|194.91|192.81|194.76|192.66|19
1654005080000|2022-05-31 13:51:20|194.9|192.8|194.86|192.76|194.98|192.88|194.86|192.76|17
1654005090000|2022-05-31 13:51:30|194.87|192.77|195.11|193.01|195.11|193.01|194.87|192.77|18
1654005100000|2022-05-31 13:51:40|195.12|193.02|194.99|192.89|195.16|193.06|194.99|192.89|16
1654005110000|2022-05-31 13:51:50|194.98|192.88|194.92|192.82|195.02|192.92|194.92|192.82|18
1654005120000|2022-05-31 13:52:00|194.89|192.79|194.97|192.87|194.97|192.87|194.8|192.7|19
1654005130000|2022-05-31 13:52:10|194.96|192.86|195.07|192.97|195.07|192.97|194.95|192.85|10
1654005140000|2022-05-31 13:52:20|195.08|192.98|194.92|192.82|195.08|192.98|194.89|192.79|18
1654005150000|2022-05-31 13:52:30|194.91|192.81|194.83|192.73|194.93|192.83|194.83|192.73|13
1654005160000|2022-05-31 13:52:40|194.84|192.74|194.69|192.59|194.88|192.78|194.69|192.59|12
1654005170000|2022-05-31 13:52:50|194.71|192.61|194.63|192.53|194.71|192.61|194.63|192.53|11
1654005180000|2022-05-31 13:53:00|194.62|192.52|194.7|192.6|194.72|192.62|194.61|192.51|21
1654005190000|2022-05-31 13:53:10|194.69|192.59|194.66|192.56|194.69|192.59|194.61|192.51|7
1654005200000|2022-05-31 13:53:20|194.65|192.55|194.64|192.54|194.73|192.63|194.61|192.51|16
1654005210000|2022-05-31 13:53:30|194.63|192.53|194.71|192.61|194.72|192.62|194.6|192.5|23
1654005220000|2022-05-31 13:53:40|194.7|192.6|194.85|192.75|194.85|192.75|194.69|192.59|20
1654005230000|2022-05-31 13:53:50|194.84|192.74|194.89|192.79|194.91|192.81|194.84|192.74|11
1654005240000|2022-05-31 13:54:00|194.92|192.82|194.79|192.69|194.92|192.82|194.74|192.64|24
1654005250000|2022-05-31 13:54:10|194.8|192.7|194.93|192.83|194.93|192.83|194.79|192.69|18
1654005260000|2022-05-31 13:54:20|194.94|192.84|195.23|193.13|195.23|193.13|194.94|192.84|17
1654005270000|2022-05-31 13:54:30|195.22|193.12|195.23|193.13|195.23|193.13|195.2|193.1|13
1654005280000|2022-05-31 13:54:40|195.24|193.14|195.28|193.18|195.28|193.18|195.22|193.12|7
1654005290000|2022-05-31 13:54:50|195.31|193.21|195.34|193.24|195.57|193.47|195.29|193.19|24
1654005300000|2022-05-31 13:55:00|195.33|193.23|195.38|193.28|195.38|193.28|195.29|193.19|10
1654005310000|2022-05-31 13:55:10|195.37|193.27|195.45|193.35|195.48|193.38|195.37|193.27|10
1654005320000|2022-05-31 13:55:20|195.44|193.34|195.3|193.2|195.45|193.35|195.29|193.19|20
1654005330000|2022-05-31 13:55:30|195.31|193.21|195.53|193.43|195.53|193.43|195.19|193.09|19
1654005340000|2022-05-31 13:55:40|195.56|193.46|195.5|193.4|195.58|193.48|195.45|193.35|23
1654005350000|2022-05-31 13:55:50|195.49|193.39|195.42|193.32|195.49|193.39|195.38|193.28|18
1654005360000|2022-05-31 13:56:00|195.41|193.31|195.44|193.34|195.47|193.37|195.41|193.31|12
1654005370000|2022-05-31 13:56:10|195.43|193.33|195.52|193.42|195.57|193.47|195.43|193.33|13
1654005380000|2022-05-31 13:56:20|195.5|193.4|195.6|193.5|195.6|193.5|195.42|193.32|16
1654005390000|2022-05-31 13:56:30|195.59|193.49|195.52|193.42|195.59|193.49|195.52|193.42|8
1654005400000|2022-05-31 13:56:40|195.51|193.41|195.47|193.37|195.53|193.43|195.42|193.32|18
1654005410000|2022-05-31 13:56:50|195.44|193.34|195.53|193.43|195.53|193.43|195.43|193.33|19
1654005420000|2022-05-31 13:57:00|195.52|193.42|195.52|193.42|195.59|193.49|195.52|193.42|12
1654005430000|2022-05-31 13:57:10|195.53|193.43|195.52|193.42|195.53|193.43|195.51|193.41|8
1654005440000|2022-05-31 13:57:20|195.5|193.4|195.35|193.25|195.51|193.41|195.3|193.2|23
1654005450000|2022-05-31 13:57:30|195.33|193.23|195.31|193.21|195.36|193.26|195.31|193.21|13
1654005460000|2022-05-31 13:57:40|195.32|193.22|195.23|193.13|195.35|193.25|195.16|193.06|16
1654005470000|2022-05-31 13:57:50|195.22|193.12|195.33|193.23|195.35|193.25|195.2|193.1|15
1654005480000|2022-05-31 13:58:00|195.32|193.22|195.34|193.24|195.37|193.27|195.26|193.16|19
1654005490000|2022-05-31 13:58:10|195.33|193.23|195.09|192.99|195.33|193.23|195.09|192.99|13
1654005500000|2022-05-31 13:58:20|195.06|192.96|194.91|192.81|195.06|192.96|194.9|192.8|15
1654005510000|2022-05-31 13:58:30|194.96|192.86|194.82|192.72|194.96|192.86|194.81|192.71|19
1654005520000|2022-05-31 13:58:40|194.83|192.73|194.55|192.45|194.83|192.73|194.55|192.45|23
1654005530000|2022-05-31 13:58:50|194.54|192.44|194.49|192.39|194.57|192.47|194.47|192.37|16
1654005540000|2022-05-31 13:59:00|194.48|192.38|194.43|192.33|194.49|192.39|194.41|192.31|11
1654005550000|2022-05-31 13:59:10|194.46|192.36|194.47|192.37|194.55|192.45|194.46|192.36|22
1654005560000|2022-05-31 13:59:20|194.46|192.36|194.5|192.4|194.5|192.4|194.44|192.34|14
1654005570000|2022-05-31 13:59:30|194.52|192.42|194.74|192.64|194.74|192.64|194.52|192.42|13
1654005580000|2022-05-31 13:59:40|194.75|192.65|194.77|192.67|194.77|192.67|194.75|192.65|6
1654005590000|2022-05-31 13:59:50|194.75|192.65|194.82|192.72|194.99|192.89|194.73|192.63|14
1654005600000|2022-05-31 14:00:00|194.83|192.73|194.64|192.54|194.86|192.76|194.64|192.54|23
1654005610000|2022-05-31 14:00:10|194.67|192.57|194.52|192.42|194.74|192.64|194.49|192.39|22
1654005620000|2022-05-31 14:00:20|194.53|192.43|194.57|192.47|194.59|192.49|194.48|192.38|18
1654005630000|2022-05-31 14:00:30|194.58|192.48|194.7|192.6|194.8|192.7|194.53|192.43|23
1654005640000|2022-05-31 14:00:40|194.69|192.59|194.62|192.52|194.69|192.59|194.59|192.49|19
1654005650000|2022-05-31 14:00:50|194.61|192.51|194.57|192.47|194.61|192.51|194.54|192.44|5
1654005660000|2022-05-31 14:01:00|194.56|192.46|194.5|192.4|194.56|192.46|194.35|192.25|21
1654005670000|2022-05-31 14:01:10|194.51|192.41|194.38|192.28|194.51|192.41|194.38|192.28|11
1654005680000|2022-05-31 14:01:20|194.37|192.27|194.05|191.95|194.37|192.27|194.04|191.94|22
1654005690000|2022-05-31 14:01:30|194.04|191.94|193.9|191.8|194.05|191.95|193.9|191.8|11
1654005700000|2022-05-31 14:01:40|193.89|191.79|193.84|191.74|193.9|191.8|193.78|191.68|19
1654005710000|2022-05-31 14:01:50|193.86|191.76|193.88|191.78|193.88|191.78|193.8|191.7|14
1654005720000|2022-05-31 14:02:00|193.96|191.86|194.25|192.15|194.26|192.16|193.96|191.86|23
1654005730000|2022-05-31 14:02:10|194.22|192.12|194.29|192.19|194.3|192.2|194.22|192.12|16
1654005740000|2022-05-31 14:02:20|194.3|192.2|194.38|192.28|194.38|192.28|194.25|192.15|17
1654005750000|2022-05-31 14:02:30|194.39|192.29|194.44|192.34|194.53|192.43|194.39|192.29|18
1654005760000|2022-05-31 14:02:40|194.43|192.33|194.46|192.36|194.47|192.37|194.36|192.26|19
1654005770000|2022-05-31 14:02:50|194.47|192.37|194.5|192.4|194.52|192.42|194.45|192.35|22
1654005780000|2022-05-31 14:03:00|194.49|192.39|194.51|192.41|194.51|192.41|194.49|192.39|10
1654005790000|2022-05-31 14:03:10|194.5|192.4|194.5|192.4|194.5|192.4|194.4|192.3|15
1654005800000|2022-05-31 14:03:20|194.49|192.39|194.5|192.4|194.51|192.41|194.46|192.36|7
1654005810000|2022-05-31 14:03:30|194.51|192.41|194.47|192.37|194.51|192.41|194.39|192.29|15
1654005820000|2022-05-31 14:03:40|194.46|192.36|194.14|192.04|194.46|192.36|194.14|192.04|17
1654005830000|2022-05-31 14:03:50|194.15|192.05|194.19|192.09|194.23|192.13|194.12|192.02|19
1654005840000|2022-05-31 14:04:00|194.18|192.08|194.39|192.29|194.47|192.37|194.15|192.05|25
1654005850000|2022-05-31 14:04:10|194.37|192.27|194.23|192.13|194.38|192.28|194.23|192.13|15
1654005860000|2022-05-31 14:04:20|194.22|192.12|193.78|191.68|194.22|192.12|193.78|191.68|24
1654005870000|2022-05-31 14:04:30|193.79|191.69|193.61|191.51|193.82|191.72|193.61|191.51|14
1654005880000|2022-05-31 14:04:40|193.6|191.5|193.56|191.46|193.62|191.52|193.56|191.46|13
1654005890000|2022-05-31 14:04:50|193.55|191.45|193.52|191.42|193.55|191.45|193.45|191.35|14
1654005900000|2022-05-31 14:05:00|193.5|191.4|193.56|191.46|193.64|191.54|193.48|191.38|21
1654005910000|2022-05-31 14:05:10|193.55|191.45|193.52|191.42|193.65|191.55|193.51|191.41|22
1654005920000|2022-05-31 14:05:20|193.53|191.43|193.6|191.5|193.64|191.54|193.53|191.43|13
1654005930000|2022-05-31 14:05:30|193.61|191.51|193.34|191.24|193.62|191.52|193.33|191.23|21
1654005940000|2022-05-31 14:05:40|193.37|191.27|193.45|191.35|193.49|191.39|193.36|191.26|12
1654005950000|2022-05-31 14:05:50|193.44|191.34|193.53|191.43|193.55|191.45|193.44|191.34|12
1654005960000|2022-05-31 14:06:00|193.54|191.44|193.47|191.37|193.54|191.44|193.44|191.34|11
1654005970000|2022-05-31 14:06:10|193.48|191.38|193.42|191.32|193.52|191.42|193.37|191.27|25
1654005980000|2022-05-31 14:06:20|193.41|191.31|193.37|191.27|193.42|191.32|193.37|191.27|7
1654005990000|2022-05-31 14:06:30|193.35|191.25|193.29|191.19|193.35|191.25|193.24|191.14|16
1654006000000|2022-05-31 14:06:40|193.26|191.16|193.14|191.04|193.26|191.16|193.13|191.03|24
1654006010000|2022-05-31 14:06:50|193.15|191.05|193.25|191.15|193.27|191.17|193.13|191.03|15
1654006020000|2022-05-31 14:07:00|193.28|191.18|193.44|191.34|193.47|191.37|193.27|191.17|24
1654006030000|2022-05-31 14:07:10|193.45|191.35|193.68|191.58|193.68|191.58|193.45|191.35|14
1654006040000|2022-05-31 14:07:20|193.71|191.61|193.88|191.78|193.88|191.78|193.71|191.61|20
1654006050000|2022-05-31 14:07:30|193.87|191.77|193.84|191.74|193.92|191.82|193.82|191.72|20
1654006060000|2022-05-31 14:07:40|193.85|191.75|193.9|191.8|193.92|191.82|193.82|191.72|12
1654006070000|2022-05-31 14:07:50|193.91|191.81|193.9|191.8|193.92|191.82|193.87|191.77|14
1654006080000|2022-05-31 14:08:00|193.88|191.78|194.1|192|194.12|192.02|193.88|191.78|22
1654006090000|2022-05-31 14:08:10|194.11|192.01|194.1|192|194.14|192.04|194.08|191.98|17
1654006100000|2022-05-31 14:08:20|194.11|192.01|193.5|191.4|194.11|192.01|193.49|191.39|28
1654006110000|2022-05-31 14:08:30|193.51|191.41|193.57|191.47|193.65|191.55|193.48|191.38|26
1654006120000|2022-05-31 14:08:40|193.56|191.46|193.59|191.49|193.63|191.53|193.5|191.4|12
1654006130000|2022-05-31 14:08:50|193.63|191.53|193.44|191.34|193.63|191.53|193.44|191.34|21
1654006140000|2022-05-31 14:09:00|193.43|191.33|193.39|191.29|193.44|191.34|193.33|191.23|16
1654006150000|2022-05-31 14:09:10|193.4|191.3|193.48|191.38|193.5|191.4|193.39|191.29|7
1654006160000|2022-05-31 14:09:20|193.49|191.39|193.38|191.28|193.5|191.4|193.37|191.27|11
1654006170000|2022-05-31 14:09:30|193.37|191.27|193.43|191.33|193.43|191.33|193.35|191.25|11
1654006180000|2022-05-31 14:09:40|193.4|191.3|193.24|191.14|193.4|191.3|193.24|191.14|17
1654006190000|2022-05-31 14:09:50|193.18|191.08|193.22|191.12|193.3|191.2|193.18|191.08|12
1654006200000|2022-05-31 14:10:00|193.23|191.13|193.54|191.44|193.54|191.44|193.23|191.13|21
1654006210000|2022-05-31 14:10:10|193.52|191.42|193.51|191.41|193.54|191.44|193.47|191.37|18
1654006220000|2022-05-31 14:10:20|193.5|191.4|193.43|191.33|193.5|191.4|193.41|191.31|16
1654006230000|2022-05-31 14:10:30|193.41|191.31|193.3|191.2|193.41|191.31|193.22|191.12|23
1654006240000|2022-05-31 14:10:40|193.31|191.21|193.36|191.26|193.36|191.26|193.31|191.21|16
1654006250000|2022-05-31 14:10:50|193.34|191.24|193.22|191.12|193.35|191.25|193.21|191.11|19
1654006260000|2022-05-31 14:11:00|193.23|191.13|193.24|191.14|193.24|191.14|193.12|191.02|21
1654006270000|2022-05-31 14:11:10|193.26|191.16|193.29|191.19|193.37|191.27|193.26|191.16|22
1654006280000|2022-05-31 14:11:20|193.24|191.14|193.24|191.14|193.27|191.17|193.23|191.13|16
1654006290000|2022-05-31 14:11:30|193.26|191.16|193.18|191.08|193.26|191.16|193.18|191.08|9
1654006300000|2022-05-31 14:11:40|193.19|191.09|193.2|191.1|193.21|191.11|193.19|191.09|4
1654006310000|2022-05-31 14:11:50|193.19|191.09|193.17|191.07|193.19|191.09|192.99|190.89|19
1654006320000|2022-05-31 14:12:00|193.22|191.12|193.45|191.35|193.46|191.36|193.22|191.12|19
1654006330000|2022-05-31 14:12:10|193.43|191.33|193.45|191.35|193.48|191.38|193.43|191.33|10
1654006340000|2022-05-31 14:12:20|193.44|191.34|193.25|191.15|193.45|191.35|193.24|191.14|16
1654006350000|2022-05-31 14:12:30|193.24|191.14|193.3|191.2|193.31|191.21|193.21|191.11|12
1654006360000|2022-05-31 14:12:40|193.31|191.21|193.42|191.32|193.43|191.33|193.31|191.21|20
1654006370000|2022-05-31 14:12:50|193.43|191.33|193.45|191.35|193.46|191.36|193.42|191.32|17
1654006380000|2022-05-31 14:13:00|193.44|191.34|193.48|191.38|193.48|191.38|193.41|191.31|12
1654006390000|2022-05-31 14:13:10|193.47|191.37|193.44|191.34|193.5|191.4|193.4|191.3|11
1654006400000|2022-05-31 14:13:20|193.45|191.35|193.62|191.52|193.62|191.52|193.45|191.35|18
1654006410000|2022-05-31 14:13:30|193.63|191.53|193.67|191.57|193.67|191.57|193.63|191.53|10
1654006420000|2022-05-31 14:13:40|193.68|191.58|193.77|191.67|193.84|191.74|193.68|191.58|15
1654006430000|2022-05-31 14:13:50|193.76|191.66|193.61|191.51|193.76|191.66|193.59|191.49|22
1654006440000|2022-05-31 14:14:00|193.6|191.5|193.66|191.56|193.67|191.57|193.58|191.48|14
1654006450000|2022-05-31 14:14:10|193.67|191.57|193.7|191.6|193.72|191.62|193.66|191.56|14
1654006460000|2022-05-31 14:14:20|193.71|191.61|193.71|191.61|193.73|191.63|193.7|191.6|13
1654006470000|2022-05-31 14:14:30|193.72|191.62|193.79|191.69|193.79|191.69|193.69|191.59|13
1654006480000|2022-05-31 14:14:40|193.8|191.7|194.04|191.94|194.04|191.94|193.8|191.7|12
1654006490000|2022-05-31 14:14:50|194.05|191.95|194.3|192.2|194.31|192.21|194.05|191.95|20
1654006500000|2022-05-31 14:15:00|194.32|192.22|194.37|192.27|194.4|192.3|194.32|192.22|14
1654006510000|2022-05-31 14:15:10|194.38|192.28|194.14|192.04|194.38|192.28|194.12|192.02|23
1654006520000|2022-05-31 14:15:20|194.12|192.02|194.24|192.14|194.24|192.14|194.11|192.01|17
1654006530000|2022-05-31 14:15:30|194.23|192.13|194.1|192|194.23|192.13|194.08|191.98|16
1654006540000|2022-05-31 14:15:40|194.09|191.99|194.07|191.97|194.09|191.99|194.05|191.95|10
1654006550000|2022-05-31 14:15:50|194.12|192.02|194.23|192.13|194.29|192.19|194.12|192.02|28
1654006560000|2022-05-31 14:16:00|194.24|192.14|194.29|192.19|194.3|192.2|194.21|192.11|20
1654006570000|2022-05-31 14:16:10|194.31|192.21|194.7|192.6|194.7|192.6|194.31|192.21|23
1654006580000|2022-05-31 14:16:20|194.69|192.59|194.94|192.84|195.02|192.92|194.69|192.59|22
1654006590000|2022-05-31 14:16:30|194.91|192.81|194.69|192.59|194.94|192.84|194.68|192.58|22
1654006600000|2022-05-31 14:16:40|194.72|192.62|194.45|192.35|194.74|192.64|194.35|192.25|20
1654006610000|2022-05-31 14:16:50|194.38|192.28|194.44|192.34|194.45|192.35|194.27|192.17|21
1654006620000|2022-05-31 14:17:00|194.45|192.35|194.57|192.47|194.57|192.47|194.41|192.31|18
1654006630000|2022-05-31 14:17:10|194.58|192.48|194.59|192.49|194.69|192.59|194.53|192.43|21
1654006640000|2022-05-31 14:17:20|194.58|192.48|194.53|192.43|194.58|192.48|194.49|192.39|15
1654006650000|2022-05-31 14:17:30|194.54|192.44|194.86|192.76|194.86|192.76|194.52|192.42|24
1654006660000|2022-05-31 14:17:40|194.87|192.77|195.25|193.15|195.25|193.15|194.84|192.74|26
1654006670000|2022-05-31 14:17:50|195.23|193.13|195.06|192.96|195.23|193.13|195.05|192.95|26
1654006680000|2022-05-31 14:18:00|195.05|192.95|194.96|192.86|195.13|193.03|194.96|192.86|20
1654006690000|2022-05-31 14:18:10|194.97|192.87|195.12|193.02|195.15|193.05|194.97|192.87|20
1654006700000|2022-05-31 14:18:20|195.13|193.03|195.1|193|195.19|193.09|195.09|192.99|13
1654006710000|2022-05-31 14:18:30|195.08|192.98|194.98|192.88|195.08|192.98|194.94|192.84|19
1654006720000|2022-05-31 14:18:40|194.97|192.87|194.87|192.77|194.97|192.87|194.85|192.75|19
1654006730000|2022-05-31 14:18:50|194.88|192.78|195.03|192.93|195.07|192.97|194.88|192.78|19
1654006740000|2022-05-31 14:19:00|194.98|192.88|194.92|192.82|195.03|192.93|194.92|192.82|19
1654006750000|2022-05-31 14:19:10|194.91|192.81|194.87|192.77|194.93|192.83|194.86|192.76|7
1654006760000|2022-05-31 14:19:20|194.85|192.75|194.93|192.83|194.94|192.84|194.85|192.75|14
1654006770000|2022-05-31 14:19:30|194.92|192.82|194.98|192.88|195.02|192.92|194.92|192.82|22
1654006780000|2022-05-31 14:19:40|195.01|192.91|195.04|192.94|195.05|192.95|194.97|192.87|10
1654006790000|2022-05-31 14:19:50|195.02|192.92|195.03|192.93|195.05|192.95|195|192.9|9
1654006800000|2022-05-31 14:20:00|195.04|192.94|195.16|193.06|195.16|193.06|195.04|192.94|10
1654006810000|2022-05-31 14:20:10|195.14|193.04|195.15|193.05|195.17|193.07|195.06|192.96|14
1654006820000|2022-05-31 14:20:20|195.16|193.06|195.2|193.1|195.2|193.1|195.16|193.06|4
1654006830000|2022-05-31 14:20:30|195.18|193.08|195.18|193.08|195.2|193.1|195.13|193.03|12
1654006840000|2022-05-31 14:20:40|195.16|193.06|195.19|193.09|195.2|193.1|195.14|193.04|12
1654006850000|2022-05-31 14:20:50|195.18|193.08|195.14|193.04|195.19|193.09|195.13|193.03|8
1654006860000|2022-05-31 14:21:00|195.13|193.03|195.2|193.1|195.2|193.1|195.12|193.02|14
1654006870000|2022-05-31 14:21:10|195.19|193.09|195.2|193.1|195.21|193.11|195.19|193.09|4
1654006880000|2022-05-31 14:21:20|195.19|193.09|195.17|193.07|195.19|193.09|195.13|193.03|16
1654006890000|2022-05-31 14:21:30|195.16|193.06|195.16|193.06|195.16|193.06|195.15|193.05|7
1654006900000|2022-05-31 14:21:40|195.15|193.05|195.16|193.06|195.19|193.09|195.15|193.05|18
1654006910000|2022-05-31 14:21:50|195.17|193.07|195.2|193.1|195.21|193.11|195.16|193.06|12
1654006920000|2022-05-31 14:22:00|195.26|193.16|195.32|193.22|195.37|193.27|195.26|193.16|12
1654006930000|2022-05-31 14:22:10|195.33|193.23|195.25|193.15|195.33|193.23|195.24|193.14|17
1654006940000|2022-05-31 14:22:20|195.26|193.16|195.22|193.12|195.26|193.16|195.21|193.11|17
1654006950000|2022-05-31 14:22:30|195.13|193.03|195.18|193.08|195.18|193.08|195.11|193.01|11
1654006960000|2022-05-31 14:22:40|195.17|193.07|195.05|192.95|195.18|193.08|195.01|192.91|15
1654006970000|2022-05-31 14:22:50|195.04|192.94|195.06|192.96|195.06|192.96|195.02|192.92|4
1654006980000|2022-05-31 14:23:00|195.04|192.94|194.94|192.84|195.04|192.94|194.91|192.81|8
1654006990000|2022-05-31 14:23:10|194.92|192.82|194.85|192.75|194.92|192.82|194.76|192.66|14
1654007000000|2022-05-31 14:23:20|194.82|192.72|194.85|192.75|194.85|192.75|194.74|192.64|10
1654007010000|2022-05-31 14:23:30|194.86|192.76|194.76|192.66|194.86|192.76|194.75|192.65|12
1654007020000|2022-05-31 14:23:40|194.75|192.65|194.63|192.53|194.75|192.65|194.6|192.5|8
1654007030000|2022-05-31 14:23:50|194.64|192.54|194.75|192.65|194.78|192.68|194.64|192.54|7
1654007040000|2022-05-31 14:24:00|194.71|192.61|194.66|192.56|194.74|192.64|194.65|192.55|9
1654007050000|2022-05-31 14:24:10|194.67|192.57|194.58|192.48|194.67|192.57|194.55|192.45|13
1654007060000|2022-05-31 14:24:20|194.59|192.49|194.6|192.5|194.6|192.5|194.59|192.49|2
1654007070000|2022-05-31 14:24:30|194.62|192.52|194.69|192.59|194.7|192.6|194.62|192.52|7
1654007080000|2022-05-31 14:24:40|194.71|192.61|194.77|192.67|194.79|192.69|194.71|192.61|16
1654007090000|2022-05-31 14:24:50|194.73|192.63|194.65|192.55|194.73|192.63|194.63|192.53|11
1654007100000|2022-05-31 14:25:00|194.61|192.51|194.61|192.51|194.69|192.59|194.61|192.51|11
1654007110000|2022-05-31 14:25:10|194.57|192.47|194.7|192.6|194.7|192.6|194.52|192.42|15
1654007120000|2022-05-31 14:25:20|194.68|192.58|194.64|192.54|194.68|192.58|194.63|192.53|4
1654007130000|2022-05-31 14:25:30|194.66|192.56|194.65|192.55|194.69|192.59|194.61|192.51|11
1654007140000|2022-05-31 14:25:40|194.64|192.54|194.6|192.5|194.64|192.54|194.6|192.5|4
1654007150000|2022-05-31 14:25:50|194.61|192.51|194.53|192.43|194.61|192.51|194.52|192.42|10
1654007160000|2022-05-31 14:26:00|194.54|192.44|194.51|192.41|194.54|192.44|194.43|192.33|13
1654007170000|2022-05-31 14:26:10|194.5|192.4|194.41|192.31|194.5|192.4|194.39|192.29|10
1654007180000|2022-05-31 14:26:20|194.4|192.3|194.37|192.27|194.41|192.31|194.36|192.26|15
1654007190000|2022-05-31 14:26:30|194.29|192.19|194.29|192.19|194.3|192.2|194.28|192.18|7
1654007200000|2022-05-31 14:26:40|194.3|192.2|194.34|192.24|194.38|192.28|194.3|192.2|11
1654007210000|2022-05-31 14:26:50|194.25|192.15|194.25|192.15|194.26|192.16|194.21|192.11|13
1654007220000|2022-05-31 14:27:00|194.26|192.16|194.33|192.23|194.36|192.26|194.26|192.16|14
1654007230000|2022-05-31 14:27:10|194.34|192.24|194.36|192.26|194.36|192.26|194.33|192.23|5
1654007240000|2022-05-31 14:27:20|194.35|192.25|194.35|192.25|194.35|192.25|194.35|192.25|1
1654007250000|2022-05-31 14:27:30|194.31|192.21|194.3|192.2|194.35|192.25|194.29|192.19|10
1654007260000|2022-05-31 14:27:40|194.29|192.19|194.36|192.26|194.36|192.26|194.25|192.15|13
1654007270000|2022-05-31 14:27:50|194.37|192.27|194.51|192.41|194.51|192.41|194.37|192.27|13
1654007280000|2022-05-31 14:28:00|194.53|192.43|194.8|192.7|194.8|192.7|194.53|192.43|19
1654007290000|2022-05-31 14:28:10|194.81|192.71|194.86|192.76|194.92|192.82|194.81|192.71|13
1654007300000|2022-05-31 14:28:20|194.87|192.77|194.86|192.76|194.89|192.79|194.84|192.74|12
1654007310000|2022-05-31 14:28:30|194.85|192.75|194.82|192.72|194.86|192.76|194.8|192.7|14
1654007320000|2022-05-31 14:28:40|194.83|192.73|194.64|192.54|194.87|192.77|194.64|192.54|21
1654007330000|2022-05-31 14:28:50|194.63|192.53|194.61|192.51|194.67|192.57|194.59|192.49|17
1654007340000|2022-05-31 14:29:00|194.62|192.52|194.53|192.43|194.62|192.52|194.52|192.42|12
1654007350000|2022-05-31 14:29:10|194.52|192.42|194.54|192.44|194.54|192.44|194.44|192.34|13
1654007360000|2022-05-31 14:29:20|194.53|192.43|194.5|192.4|194.53|192.43|194.48|192.38|9
1654007370000|2022-05-31 14:29:30|194.49|192.39|194.47|192.37|194.49|192.39|194.47|192.37|3
1654007380000|2022-05-31 14:29:40|194.43|192.33|194.28|192.18|194.43|192.33|194.27|192.17|13
1654007390000|2022-05-31 14:29:50|194.29|192.19|194.37|192.27|194.37|192.27|194.29|192.19|8
1654007400000|2022-05-31 14:30:00|194.36|192.26|194.45|192.35|194.45|192.35|194.29|192.19|20
1654007410000|2022-05-31 14:30:10|194.42|192.32|194.75|192.65|194.85|192.75|194.42|192.32|27
1654007420000|2022-05-31 14:30:20|194.69|192.59|194.66|192.56|194.69|192.59|194.63|192.53|14
1654007430000|2022-05-31 14:30:30|194.69|192.59|194.73|192.63|194.76|192.66|194.69|192.59|9
1654007440000|2022-05-31 14:30:40|194.74|192.64|194.83|192.73|194.87|192.77|194.74|192.64|10
1654007450000|2022-05-31 14:30:50|194.84|192.74|194.87|192.77|194.87|192.77|194.82|192.72|15
1654007460000|2022-05-31 14:31:00|194.89|192.79|195.01|192.91|195.01|192.91|194.89|192.79|16
1654007470000|2022-05-31 14:31:10|195.02|192.92|195.41|193.31|195.41|193.31|195.02|192.92|16
1654007480000|2022-05-31 14:31:20|195.39|193.29|195.44|193.34|195.62|193.52|195.39|193.29|16
1654007490000|2022-05-31 14:31:30|195.43|193.33|195.39|193.29|195.5|193.4|195.35|193.25|22
1654007500000|2022-05-31 14:31:40|195.4|193.3|195.16|193.06|195.4|193.3|195.15|193.05|19
1654007510000|2022-05-31 14:31:50|195.15|193.05|195.17|193.07|195.18|193.08|195.14|193.04|11
1654007520000|2022-05-31 14:32:00|195.18|193.08|195.16|193.06|195.32|193.22|195.15|193.05|24
1654007530000|2022-05-31 14:32:10|195.26|193.16|195.38|193.28|195.45|193.35|195.22|193.12|24
1654007540000|2022-05-31 14:32:20|195.36|193.26|195.25|193.15|195.36|193.26|195.25|193.15|27
1654007550000|2022-05-31 14:32:30|195.24|193.14|195.17|193.07|195.24|193.14|195.12|193.02|15
1654007560000|2022-05-31 14:32:40|195.16|193.06|195.12|193.02|195.17|193.07|195.09|192.99|15
1654007570000|2022-05-31 14:32:50|195.11|193.01|195.17|193.07|195.22|193.12|195.1|193|16
1654007580000|2022-05-31 14:33:00|195.16|193.06|195.07|192.97|195.19|193.09|195.07|192.97|10
1654007590000|2022-05-31 14:33:10|195.06|192.96|195.08|192.98|195.09|192.99|195.06|192.96|4
1654007600000|2022-05-31 14:33:20|195.09|192.99|195.18|193.08|195.2|193.1|195.08|192.98|12
1654007610000|2022-05-31 14:33:30|195.17|193.07|195.05|192.95|195.18|193.08|195.05|192.95|12
1654007620000|2022-05-31 14:33:40|195.04|192.94|195.06|192.96|195.08|192.98|195.04|192.94|6
1654007630000|2022-05-31 14:33:50|195.05|192.95|195.04|192.94|195.05|192.95|195.04|192.94|2
1654007640000|2022-05-31 14:34:00|195.06|192.96|195.05|192.95|195.16|193.06|195.05|192.95|16
1654007650000|2022-05-31 14:34:10|195.04|192.94|195|192.9|195.04|192.94|194.98|192.88|7
1654007660000|2022-05-31 14:34:20|195.01|192.91|195.04|192.94|195.09|192.99|195.01|192.91|11
1654007670000|2022-05-31 14:34:30|195.03|192.93|195.13|193.03|195.15|193.05|195.01|192.91|18
1654007680000|2022-05-31 14:34:40|195.12|193.02|195.09|192.99|195.14|193.04|195.08|192.98|10
1654007690000|2022-05-31 14:34:50|195.12|193.02|194.99|192.89|195.12|193.02|194.99|192.89|14
1654007700000|2022-05-31 14:35:00|194.94|192.84|195.16|193.06|195.16|193.06|194.86|192.76|19
1654007710000|2022-05-31 14:35:10|195.13|193.03|194.96|192.86|195.14|193.04|194.94|192.84|24
1654007720000|2022-05-31 14:35:20|194.99|192.89|195.17|193.07|195.18|193.08|194.95|192.85|21
1654007730000|2022-05-31 14:35:30|195.2|193.1|195.23|193.13|195.24|193.14|195.19|193.09|13
1654007740000|2022-05-31 14:35:40|195.22|193.12|195.2|193.1|195.22|193.12|195.19|193.09|7
1654007750000|2022-05-31 14:35:50|195.18|193.08|195.09|192.99|195.18|193.08|195.08|192.98|11
1654007760000|2022-05-31 14:36:00|195.1|193|195.2|193.1|195.21|193.11|195.1|193|15
1654007770000|2022-05-31 14:36:10|195.21|193.11|195.08|192.98|195.24|193.14|195.08|192.98|17
1654007780000|2022-05-31 14:36:20|195.07|192.97|195.04|192.94|195.07|192.97|195.01|192.91|10
1654007790000|2022-05-31 14:36:30|195.05|192.95|195.08|192.98|195.14|193.04|195.02|192.92|16
1654007800000|2022-05-31 14:36:40|195.09|192.99|195.01|192.91|195.15|193.05|195.01|192.91|17
1654007810000|2022-05-31 14:36:50|195.02|192.92|195|192.9|195.05|192.95|195|192.9|14
1654007820000|2022-05-31 14:37:00|195.01|192.91|195.1|193|195.16|193.06|195.01|192.91|21
1654007830000|2022-05-31 14:37:10|195.09|192.99|195.05|192.95|195.09|192.99|195.03|192.93|8
1654007840000|2022-05-31 14:37:20|195.04|192.94|195.04|192.94|195.06|192.96|195.02|192.92|12
1654007850000|2022-05-31 14:37:30|195.03|192.93|195.01|192.91|195.03|192.93|194.99|192.89|7
1654007860000|2022-05-31 14:37:40|195.02|192.92|194.93|192.83|195.02|192.92|194.84|192.74|18
1654007870000|2022-05-31 14:37:50|194.92|192.82|194.99|192.89|195.03|192.93|194.92|192.82|12
1654007880000|2022-05-31 14:38:00|195|192.9|195.15|193.05|195.19|193.09|194.92|192.82|19
1654007890000|2022-05-31 14:38:10|195.17|193.07|195.1|193|195.18|193.08|195.07|192.97|27
1654007900000|2022-05-31 14:38:20|195.09|192.99|195.02|192.92|195.09|192.99|194.99|192.89|23
1654007910000|2022-05-31 14:38:30|195.01|192.91|195.27|193.17|195.29|193.19|195.01|192.91|22
1654007920000|2022-05-31 14:38:40|195.28|193.18|195.14|193.04|195.28|193.18|195.09|192.99|20
1654007930000|2022-05-31 14:38:50|195.12|193.02|195.12|193.02|195.16|193.06|195.05|192.95|18
1654007940000|2022-05-31 14:39:00|195.13|193.03|195.2|193.1|195.22|193.12|195.12|193.02|20
1654007950000|2022-05-31 14:39:10|195.21|193.11|195.25|193.15|195.26|193.16|195.2|193.1|12
1654007960000|2022-05-31 14:39:20|195.24|193.14|195.19|193.09|195.24|193.14|195.19|193.09|9
1654007970000|2022-05-31 14:39:30|195.2|193.1|195.19|193.09|195.2|193.1|195.18|193.08|10
1654007980000|2022-05-31 14:39:40|195.18|193.08|195.14|193.04|195.18|193.08|195.13|193.03|7
1654007990000|2022-05-31 14:39:50|195.13|193.03|195.19|193.09|195.2|193.1|195.13|193.03|9
1654008000000|2022-05-31 14:40:00|195.2|193.1|195.25|193.15|195.27|193.17|195.18|193.08|15
1654008010000|2022-05-31 14:40:10|195.26|193.16|195.41|193.31|195.41|193.31|195.26|193.16|13
1654008020000|2022-05-31 14:40:20|195.4|193.3|195.94|193.84|195.94|193.84|195.4|193.3|16
1654008030000|2022-05-31 14:40:30|195.93|193.83|195.78|193.68|196.02|193.92|195.77|193.67|21
1654008040000|2022-05-31 14:40:40|195.79|193.69|195.96|193.86|196.11|194.01|195.78|193.68|24
1654008050000|2022-05-31 14:40:50|195.94|193.84|196.24|194.14|196.25|194.15|195.93|193.83|27
1654008060000|2022-05-31 14:41:00|196.28|194.18|196.25|194.15|196.37|194.27|196.25|194.15|20
1654008070000|2022-05-31 14:41:10|196.26|194.16|196.32|194.22|196.6|194.5|196.26|194.16|28
1654008080000|2022-05-31 14:41:20|196.27|194.17|196.35|194.25|196.58|194.48|196.21|194.11|30
1654008090000|2022-05-31 14:41:30|196.41|194.31|196.34|194.24|196.51|194.41|196.34|194.24|16
1654008100000|2022-05-31 14:41:40|196.32|194.22|196.32|194.22|196.34|194.24|196.32|194.22|14
1654008110000|2022-05-31 14:41:50|196.31|194.21|196.32|194.22|196.32|194.22|196.3|194.2|4
1654008120000|2022-05-31 14:42:00|196.34|194.24|196.27|194.17|196.37|194.27|196.2|194.1|21
1654008130000|2022-05-31 14:42:10|196.28|194.18|196.3|194.2|196.32|194.22|196.21|194.11|23
1654008140000|2022-05-31 14:42:20|196.28|194.18|196.25|194.15|196.28|194.18|196.24|194.14|7
1654008150000|2022-05-31 14:42:30|196.24|194.14|196.24|194.14|196.24|194.14|196.24|194.14|1
1654008160000|2022-05-31 14:42:40|196.25|194.15|196.28|194.18|196.29|194.19|196.23|194.13|17
1654008170000|2022-05-31 14:42:50|196.35|194.25|196.49|194.39|196.51|194.41|196.34|194.24|15
1654008180000|2022-05-31 14:43:00|196.5|194.4|196.5|194.4|196.5|194.4|196.45|194.35|14
1654008190000|2022-05-31 14:43:10|196.47|194.37|196.29|194.19|196.51|194.41|196.29|194.19|17
1654008200000|2022-05-31 14:43:20|196.27|194.17|196.2|194.1|196.27|194.17|196.15|194.05|14
1654008210000|2022-05-31 14:43:30|196.21|194.11|196.31|194.21|196.31|194.21|196.21|194.11|15
1654008220000|2022-05-31 14:43:40|196.32|194.22|196.21|194.11|196.32|194.22|196.21|194.11|9
1654008230000|2022-05-31 14:43:50|196.24|194.14|196.14|194.04|196.24|194.14|196.13|194.03|14
1654008240000|2022-05-31 14:44:00|196.13|194.03|196.21|194.11|196.28|194.18|196.11|194.01|18
1654008250000|2022-05-31 14:44:10|196.2|194.1|196.21|194.11|196.26|194.16|196.15|194.05|23
1654008260000|2022-05-31 14:44:20|196.2|194.1|196.21|194.11|196.26|194.16|196.2|194.1|21
1654008270000|2022-05-31 14:44:30|196.22|194.12|196.18|194.08|196.22|194.12|196.14|194.04|13
1654008280000|2022-05-31 14:44:40|196.17|194.07|196.32|194.22|196.32|194.22|196.17|194.07|15
1654008290000|2022-05-31 14:44:50|196.33|194.23|196.45|194.35|196.48|194.38|196.33|194.23|11
1654008300000|2022-05-31 14:45:00|196.44|194.34|196.28|194.18|196.44|194.34|196.28|194.18|13
1654008310000|2022-05-31 14:45:10|196.27|194.17|196.23|194.13|196.27|194.17|196.18|194.08|18
1654008320000|2022-05-31 14:45:20|196.24|194.14|196.17|194.07|196.24|194.14|196.16|194.06|11
1654008330000|2022-05-31 14:45:30|196.18|194.08|196.14|194.04|196.19|194.09|196.13|194.03|8
1654008340000|2022-05-31 14:45:40|196.13|194.03|196.19|194.09|196.19|194.09|196.13|194.03|10
1654008350000|2022-05-31 14:45:50|196.18|194.08|196.44|194.34|196.44|194.34|196.18|194.08|18
1654008360000|2022-05-31 14:46:00|196.45|194.35|196.44|194.34|196.45|194.35|196.34|194.24|21
1654008370000|2022-05-31 14:46:10|196.45|194.35|196.46|194.36|196.48|194.38|196.44|194.34|10
1654008380000|2022-05-31 14:46:20|196.47|194.37|196.5|194.4|196.5|194.4|196.45|194.35|9
1654008390000|2022-05-31 14:46:30|196.51|194.41|196.56|194.46|196.58|194.48|196.51|194.41|20
1654008400000|2022-05-31 14:46:40|196.61|194.51|196.73|194.63|196.78|194.68|196.61|194.51|20
1654008410000|2022-05-31 14:46:50|196.74|194.64|196.71|194.61|196.79|194.69|196.71|194.61|23
1654008420000|2022-05-31 14:47:00|196.72|194.62|196.6|194.5|196.72|194.62|196.6|194.5|20
1654008430000|2022-05-31 14:47:10|196.59|194.49|196.64|194.54|196.68|194.58|196.53|194.43|19
1654008440000|2022-05-31 14:47:20|196.65|194.55|196.55|194.45|196.67|194.57|196.54|194.44|16
1654008450000|2022-05-31 14:47:30|196.54|194.44|196.36|194.26|196.54|194.44|196.35|194.25|9
1654008460000|2022-05-31 14:47:40|196.31|194.21|196.22|194.12|196.31|194.21|196.22|194.12|8
1654008470000|2022-05-31 14:47:50|196.23|194.13|196.26|194.16|196.28|194.18|196.23|194.13|9
1654008480000|2022-05-31 14:48:00|196.25|194.15|196.16|194.06|196.26|194.16|196.16|194.06|13
1654008490000|2022-05-31 14:48:10|196.14|194.04|196.18|194.08|196.21|194.11|196.14|194.04|8
1654008500000|2022-05-31 14:48:20|196.14|194.04|196.1|194|196.17|194.07|196.1|194|8
1654008510000|2022-05-31 14:48:30|196.09|193.99|195.94|193.84|196.11|194.01|195.93|193.83|11
1654008520000|2022-05-31 14:48:40|195.93|193.83|195.94|193.84|195.95|193.85|195.93|193.83|6
1654008530000|2022-05-31 14:48:50|195.93|193.83|195.94|193.84|195.94|193.84|195.93|193.83|2
1654008540000|2022-05-31 14:49:00|195.93|193.83|195.97|193.87|195.99|193.89|195.92|193.82|7
1654008550000|2022-05-31 14:49:10|195.95|193.85|195.79|193.69|195.98|193.88|195.79|193.69|15
1654008560000|2022-05-31 14:49:20|195.82|193.72|195.82|193.72|195.84|193.74|195.77|193.67|16
1654008570000|2022-05-31 14:49:30|195.81|193.71|195.79|193.69|195.81|193.71|195.78|193.68|9
1654008580000|2022-05-31 14:49:40|195.78|193.68|195.76|193.66|195.78|193.68|195.74|193.64|5
1654008590000|2022-05-31 14:49:50|195.75|193.65|195.73|193.63|195.76|193.66|195.69|193.59|11
1654008600000|2022-05-31 14:50:00|195.71|193.61|195.71|193.61|195.74|193.64|195.71|193.61|4
1654008610000|2022-05-31 14:50:10|195.72|193.62|195.73|193.63|195.73|193.63|195.72|193.62|2
1654008620000|2022-05-31 14:50:20|195.78|193.68|195.8|193.7|195.84|193.74|195.78|193.68|11
1654008630000|2022-05-31 14:50:30|195.79|193.69|195.79|193.69|195.79|193.69|195.78|193.68|3
1654008640000|2022-05-31 14:50:40|195.8|193.7|195.84|193.74|195.85|193.75|195.8|193.7|5
1654008650000|2022-05-31 14:50:50|195.85|193.75|195.79|193.69|195.85|193.75|195.79|193.69|8
1654008660000|2022-05-31 14:51:00|195.8|193.7|195.82|193.72|195.83|193.73|195.8|193.7|6
1654008670000|2022-05-31 14:51:10|195.81|193.71|195.84|193.74|195.85|193.75|195.76|193.66|14
1654008680000|2022-05-31 14:51:20|195.81|193.71|195.86|193.76|195.86|193.76|195.79|193.69|10
1654008690000|2022-05-31 14:51:30|195.84|193.74|195.82|193.72|195.85|193.75|195.82|193.72|7
1654008700000|2022-05-31 14:51:40|195.81|193.71|195.81|193.71|195.82|193.72|195.79|193.69|8
1654008710000|2022-05-31 14:51:50|195.8|193.7|195.72|193.62|195.81|193.71|195.72|193.62|8
1654008720000|2022-05-31 14:52:00|195.75|193.65|195.71|193.61|195.76|193.66|195.71|193.61|10
1654008730000|2022-05-31 14:52:10|195.67|193.57|195.66|193.56|195.67|193.57|195.65|193.55|5
1654008740000|2022-05-31 14:52:20|195.65|193.55|195.69|193.59|195.7|193.6|195.65|193.55|8
1654008750000|2022-05-31 14:52:30|195.68|193.58|195.67|193.57|195.71|193.61|195.67|193.57|10
1654008760000|2022-05-31 14:52:40|195.68|193.58|195.65|193.55|195.68|193.58|195.65|193.55|10
1654008770000|2022-05-31 14:52:50|195.64|193.54|195.66|193.56|195.66|193.56|195.64|193.54|3
1654008780000|2022-05-31 14:53:00|195.67|193.57|195.75|193.65|195.78|193.68|195.66|193.56|17
1654008790000|2022-05-31 14:53:10|195.74|193.64|195.81|193.71|195.81|193.71|195.74|193.64|5
1654008800000|2022-05-31 14:53:20|195.82|193.72|195.87|193.77|195.87|193.77|195.82|193.72|8
1654008810000|2022-05-31 14:53:30|195.86|193.76|195.83|193.73|195.9|193.8|195.82|193.72|17
1654008820000|2022-05-31 14:53:40|195.84|193.74|195.81|193.71|195.84|193.74|195.81|193.71|8
1654008830000|2022-05-31 14:53:50|195.8|193.7|195.8|193.7|195.81|193.71|195.79|193.69|5
1654008840000|2022-05-31 14:54:00|195.81|193.71|195.84|193.74|195.84|193.74|195.81|193.71|8
1654008850000|2022-05-31 14:54:10|195.87|193.77|195.88|193.78|195.89|193.79|195.87|193.77|5
1654008860000|2022-05-31 14:54:20|195.87|193.77|195.87|193.77|195.88|193.78|195.87|193.77|3
1654008870000|2022-05-31 14:54:30|195.88|193.78|195.86|193.76|195.88|193.78|195.85|193.75|5
1654008880000|2022-05-31 14:54:40|195.87|193.77|195.81|193.71|195.87|193.77|195.79|193.69|8
1654008890000|2022-05-31 14:54:50|195.82|193.72|195.82|193.72|195.83|193.73|195.8|193.7|6
1654008900000|2022-05-31 14:55:00|195.81|193.71|195.82|193.72|195.84|193.74|195.81|193.71|6
1654008910000|2022-05-31 14:55:10|195.83|193.73|195.8|193.7|195.83|193.73|195.8|193.7|10
1654008920000|2022-05-31 14:55:20|195.81|193.71|195.82|193.72|195.82|193.72|195.81|193.71|10
1654008930000|2022-05-31 14:55:30|195.81|193.71|195.87|193.77|195.87|193.77|195.81|193.71|6
1654008940000|2022-05-31 14:55:40|195.86|193.76|195.85|193.75|195.88|193.78|195.84|193.74|12
1654008950000|2022-05-31 14:55:50|195.84|193.74|195.83|193.73|195.85|193.75|195.83|193.73|8
1654008960000|2022-05-31 14:56:00|195.82|193.72|195.81|193.71|195.82|193.72|195.79|193.69|8
1654008970000|2022-05-31 14:56:10|195.79|193.69|195.8|193.7|195.8|193.7|195.79|193.69|2
1654008980000|2022-05-31 14:56:20|195.79|193.69|195.84|193.74|195.84|193.74|195.79|193.69|5
1654008990000|2022-05-31 14:56:30|195.83|193.73|195.71|193.61|195.83|193.73|195.69|193.59|15
1654009000000|2022-05-31 14:56:40|195.7|193.6|195.67|193.57|195.7|193.6|195.67|193.57|14
1654009010000|2022-05-31 14:56:50|195.68|193.58|195.67|193.57|195.7|193.6|195.66|193.56|10
1654009020000|2022-05-31 14:57:00|195.66|193.56|195.67|193.57|195.71|193.61|195.64|193.54|14
1654009030000|2022-05-31 14:57:10|195.68|193.58|195.81|193.71|195.81|193.71|195.67|193.57|12
1654009040000|2022-05-31 14:57:20|195.78|193.68|195.77|193.67|195.8|193.7|195.77|193.67|5
1654009050000|2022-05-31 14:57:30|195.76|193.66|195.69|193.59|195.76|193.66|195.66|193.56|10
1654009060000|2022-05-31 14:57:40|195.68|193.58|195.49|193.39|195.68|193.58|195.46|193.36|14
1654009070000|2022-05-31 14:57:50|195.48|193.38|195.52|193.42|195.53|193.43|195.48|193.38|8
1654009080000|2022-05-31 14:58:00|195.51|193.41|195.49|193.39|195.51|193.41|195.49|193.39|11
1654009090000|2022-05-31 14:58:10|195.5|193.4|195.56|193.46|195.57|193.47|195.49|193.39|7
1654009100000|2022-05-31 14:58:20|195.58|193.48|195.73|193.63|195.74|193.64|195.58|193.48|13
1654009110000|2022-05-31 14:58:30|195.74|193.64|195.72|193.62|195.78|193.68|195.71|193.61|12
1654009120000|2022-05-31 14:58:40|195.75|193.65|195.77|193.67|195.78|193.68|195.75|193.65|7
1654009130000|2022-05-31 14:58:50|195.76|193.66|195.9|193.8|195.9|193.8|195.76|193.66|12
1654009140000|2022-05-31 14:59:00|195.88|193.78|195.91|193.81|195.92|193.82|195.86|193.76|6
1654009150000|2022-05-31 14:59:10|195.9|193.8|195.89|193.79|195.9|193.8|195.87|193.77|7
1654009160000|2022-05-31 14:59:20|195.88|193.78|195.86|193.76|195.88|193.78|195.86|193.76|3
1654009170000|2022-05-31 14:59:30|195.87|193.77|195.91|193.81|195.92|193.82|195.87|193.77|8
1654009180000|2022-05-31 14:59:40|195.92|193.82|195.92|193.82|195.93|193.83|195.91|193.81|7
1654009190000|2022-05-31 14:59:50|195.9|193.8|195.93|193.83|196.03|193.93|195.9|193.8|20
1654009200000|2022-05-31 15:00:00|195.92|193.82|195.81|193.71|195.92|193.82|195.81|193.71|4
1654009210000|2022-05-31 15:00:10|195.82|193.72|195.96|193.86|195.97|193.87|195.81|193.71|14
1654009220000|2022-05-31 15:00:20|195.99|193.89|196.13|194.03|196.14|194.04|195.99|193.89|17
1654009230000|2022-05-31 15:00:30|196.12|194.02|196.12|194.02|196.12|194.02|196.1|194|7
1654009240000|2022-05-31 15:00:40|196.14|194.04|196.11|194.01|196.15|194.05|196.1|194|14
1654009250000|2022-05-31 15:00:50|196.07|193.97|196.03|193.93|196.07|193.97|196.03|193.93|13
1654009260000|2022-05-31 15:01:00|196.02|193.92|195.96|193.86|196.03|193.93|195.96|193.86|17
1654009270000|2022-05-31 15:01:10|195.97|193.87|196.12|194.02|196.15|194.05|195.95|193.85|15
1654009280000|2022-05-31 15:01:20|196.14|194.04|196.14|194.04|196.18|194.08|196.13|194.03|9
1654009290000|2022-05-31 15:01:30|196.11|194.01|196.08|193.98|196.12|194.02|196.08|193.98|5
1654009300000|2022-05-31 15:01:40|196.03|193.93|196.02|193.92|196.03|193.93|196.02|193.92|2
1654009310000|2022-05-31 15:01:50|196.04|193.94|196.07|193.97|196.07|193.97|196.04|193.94|6
1654009320000|2022-05-31 15:02:00|196.05|193.95|196.04|193.94|196.06|193.96|196.04|193.94|5
1654009330000|2022-05-31 15:02:10|196.03|193.93|195.95|193.85|196.03|193.93|195.93|193.83|9
1654009340000|2022-05-31 15:02:20|195.94|193.84|195.89|193.79|195.95|193.85|195.89|193.79|5
1654009350000|2022-05-31 15:02:30|195.91|193.81|195.89|193.79|195.92|193.82|195.89|193.79|5
1654009360000|2022-05-31 15:02:40|195.9|193.8|196.08|193.98|196.12|194.02|195.9|193.8|16
1654009370000|2022-05-31 15:02:50|196.09|193.99|196.01|193.91|196.09|193.99|196.01|193.91|6
1654009380000|2022-05-31 15:03:00|196|193.9|195.98|193.88|196.05|193.95|195.94|193.84|11
1654009390000|2022-05-31 15:03:10|195.99|193.89|195.99|193.89|196.06|193.96|195.97|193.87|12
1654009400000|2022-05-31 15:03:20|195.98|193.88|195.9|193.8|195.98|193.88|195.87|193.77|12
1654009410000|2022-05-31 15:03:30|195.99|193.89|195.96|193.86|196.04|193.94|195.96|193.86|10
1654009420000|2022-05-31 15:03:40|195.98|193.88|195.98|193.88|195.99|193.89|195.96|193.86|8
1654009430000|2022-05-31 15:03:50|196|193.9|196.01|193.91|196.01|193.91|196|193.9|2
1654009440000|2022-05-31 15:04:00|196.02|193.92|196.02|193.92|196.03|193.93|196.02|193.92|5
1654009450000|2022-05-31 15:04:10|196.04|193.94|196.09|193.99|196.09|193.99|196.04|193.94|3
1654009460000|2022-05-31 15:04:20|196.12|194.02|196.17|194.07|196.17|194.07|196.12|194.02|3
1654009470000|2022-05-31 15:04:30|196.18|194.08|196.17|194.07|196.18|194.08|196.17|194.07|4
1654009480000|2022-05-31 15:04:40|196.18|194.08|196.2|194.1|196.2|194.1|196.18|194.08|2
1654009490000|2022-05-31 15:04:50|196.19|194.09|196.22|194.12|196.22|194.12|196.19|194.09|2
1654009500000|2022-05-31 15:05:00|196.27|194.17|196.3|194.2|196.3|194.2|196.27|194.17|3
1654009510000|2022-05-31 15:05:10|196.41|194.31|196.47|194.37|196.48|194.38|196.41|194.31|8
1654009520000|2022-05-31 15:05:20|196.46|194.36|196.27|194.17|196.46|194.36|196.26|194.16|9
1654009530000|2022-05-31 15:05:30|196.26|194.16|196.16|194.06|196.27|194.17|196.14|194.04|21
1654009540000|2022-05-31 15:05:40|196.15|194.05|196.15|194.05|196.17|194.07|196.12|194.02|16
1654009550000|2022-05-31 15:05:50|196.16|194.06|196.09|193.99|196.16|194.06|196.08|193.98|11
1654009560000|2022-05-31 15:06:00|196.05|193.95|195.77|193.67|196.05|193.95|195.73|193.63|18
1654009570000|2022-05-31 15:06:10|195.76|193.66|195.77|193.67|195.77|193.67|195.76|193.66|2
1654009580000|2022-05-31 15:06:20|195.76|193.66|195.65|193.55|195.76|193.66|195.65|193.55|9
1654009590000|2022-05-31 15:06:30|195.66|193.56|195.61|193.51|195.66|193.56|195.61|193.51|5
1654009600000|2022-05-31 15:06:40|195.62|193.52|195.67|193.57|195.69|193.59|195.62|193.52|6
1654009610000|2022-05-31 15:06:50|195.68|193.58|195.7|193.6|195.7|193.6|195.68|193.58|2
1654009620000|2022-05-31 15:07:00|195.71|193.61|195.72|193.62|195.77|193.67|195.66|193.56|12
1654009630000|2022-05-31 15:07:10|195.7|193.6|195.59|193.49|195.7|193.6|195.59|193.49|9
1654009640000|2022-05-31 15:07:20|195.57|193.47|195.5|193.4|195.57|193.47|195.5|193.4|8
1654009650000|2022-05-31 15:07:30|195.44|193.34|195.6|193.5|195.6|193.5|195.44|193.34|23
1654009660000|2022-05-31 15:07:40|195.59|193.49|195.65|193.55|195.68|193.58|195.54|193.44|22
1654009670000|2022-05-31 15:07:50|195.64|193.54|195.58|193.48|195.65|193.55|195.58|193.48|9
1654009680000|2022-05-31 15:08:00|195.57|193.47|195.57|193.47|195.58|193.48|195.57|193.47|3
1654009690000|2022-05-31 15:08:10|195.56|193.46|195.52|193.42|195.56|193.46|195.44|193.34|15
1654009700000|2022-05-31 15:08:20|195.51|193.41|195.49|193.39|195.52|193.42|195.46|193.36|15
1654009710000|2022-05-31 15:08:30|195.48|193.38|195.38|193.28|195.5|193.4|195.33|193.23|26
1654009720000|2022-05-31 15:08:40|195.39|193.29|195.35|193.25|195.39|193.29|195.29|193.19|12
1654009730000|2022-05-31 15:08:50|195.34|193.24|195.29|193.19|195.35|193.25|195.28|193.18|11
1654009740000|2022-05-31 15:09:00|195.27|193.17|195.36|193.26|195.44|193.34|195.27|193.17|14
1654009750000|2022-05-31 15:09:10|195.37|193.27|195.42|193.32|195.42|193.32|195.33|193.23|15
1654009760000|2022-05-31 15:09:20|195.44|193.34|195.47|193.37|195.51|193.41|195.44|193.34|13
1654009770000|2022-05-31 15:09:30|195.49|193.39|195.5|193.4|195.5|193.4|195.48|193.38|14
1654009780000|2022-05-31 15:09:40|195.49|193.39|195.4|193.3|195.5|193.4|195.36|193.26|12
1654009790000|2022-05-31 15:09:50|195.41|193.31|195.44|193.34|195.48|193.38|195.41|193.31|10
1654009800000|2022-05-31 15:10:00|195.45|193.35|195.51|193.41|195.52|193.42|195.44|193.34|21
1654009810000|2022-05-31 15:10:10|195.5|193.4|195.54|193.44|195.54|193.44|195.5|193.4|16
1654009820000|2022-05-31 15:10:20|195.57|193.47|195.53|193.43|195.58|193.48|195.53|193.43|5
1654009830000|2022-05-31 15:10:30|195.54|193.44|195.57|193.47|195.59|193.49|195.54|193.44|8
1654009840000|2022-05-31 15:10:40|195.58|193.48|195.58|193.48|195.58|193.48|195.55|193.45|9
1654009850000|2022-05-31 15:10:50|195.57|193.47|195.58|193.48|195.58|193.48|195.56|193.46|3
1654009860000|2022-05-31 15:11:00|195.56|193.46|195.53|193.43|195.56|193.46|195.53|193.43|2
1654009870000|2022-05-31 15:11:10|195.54|193.44|195.56|193.46|195.56|193.46|195.54|193.44|5
1654009880000|2022-05-31 15:11:20|195.57|193.47|195.59|193.49|195.59|193.49|195.57|193.47|3
1654009890000|2022-05-31 15:11:30|195.58|193.48|195.59|193.49|195.59|193.49|195.58|193.48|2
1654009900000|2022-05-31 15:11:40|195.6|193.5|195.86|193.76|195.86|193.76|195.6|193.5|10
1654009910000|2022-05-31 15:11:50|195.87|193.77|195.79|193.69|195.87|193.77|195.79|193.69|16
1654009920000|2022-05-31 15:12:00|195.78|193.68|195.81|193.71|195.81|193.71|195.74|193.64|10
1654009930000|2022-05-31 15:12:10|195.82|193.72|195.77|193.67|195.82|193.72|195.77|193.67|17
1654009940000|2022-05-31 15:12:20|195.76|193.66|195.58|193.48|195.76|193.66|195.56|193.46|14
1654009950000|2022-05-31 15:12:30|195.59|193.49|195.68|193.58|195.68|193.58|195.58|193.48|19
1654009960000|2022-05-31 15:12:40|195.69|193.59|195.61|193.51|195.7|193.6|195.59|193.49|15
1654009970000|2022-05-31 15:12:50|195.66|193.56|195.73|193.63|195.75|193.65|195.61|193.51|15
1654009980000|2022-05-31 15:13:00|195.76|193.66|195.69|193.59|195.78|193.68|195.66|193.56|20
1654009990000|2022-05-31 15:13:10|195.68|193.58|195.7|193.6|195.76|193.66|195.67|193.57|14
1654010000000|2022-05-31 15:13:20|195.73|193.63|195.66|193.56|195.73|193.63|195.66|193.56|7
1654010010000|2022-05-31 15:13:30|195.67|193.57|195.67|193.57|195.68|193.58|195.67|193.57|3
1654010020000|2022-05-31 15:13:40|195.68|193.58|195.71|193.61|195.72|193.62|195.68|193.58|7
1654010030000|2022-05-31 15:13:50|195.7|193.6|195.7|193.6|195.72|193.62|195.69|193.59|4
1654010040000|2022-05-31 15:14:00|195.69|193.59|195.69|193.59|195.69|193.59|195.67|193.57|8
1654010050000|2022-05-31 15:14:10|195.68|193.58|195.57|193.47|195.68|193.58|195.57|193.47|16
1654010060000|2022-05-31 15:14:20|195.58|193.48|195.48|193.38|195.58|193.48|195.48|193.38|11
1654010070000|2022-05-31 15:14:30|195.49|193.39|195.47|193.37|195.49|193.39|195.46|193.36|6
1654010080000|2022-05-31 15:14:40|195.46|193.36|195.4|193.3|195.46|193.36|195.4|193.3|8
1654010090000|2022-05-31 15:14:50|195.37|193.27|195.43|193.33|195.45|193.35|195.37|193.27|12
1654010100000|2022-05-31 15:15:00|195.42|193.32|195.39|193.29|195.42|193.32|195.28|193.18|17
1654010110000|2022-05-31 15:15:10|195.43|193.33|195.38|193.28|195.43|193.33|195.38|193.28|13
1654010120000|2022-05-31 15:15:20|195.39|193.29|195.55|193.45|195.56|193.46|195.39|193.29|20
1654010130000|2022-05-31 15:15:30|195.54|193.44|195.61|193.51|195.62|193.52|195.54|193.44|11
1654010140000|2022-05-31 15:15:40|195.6|193.5|195.65|193.55|195.68|193.58|195.6|193.5|11
1654010150000|2022-05-31 15:15:50|195.64|193.54|195.64|193.54|195.65|193.55|195.62|193.52|6
1654010160000|2022-05-31 15:16:00|195.62|193.52|195.63|193.53|195.64|193.54|195.62|193.52|6
1654010170000|2022-05-31 15:16:10|195.64|193.54|195.68|193.58|195.68|193.58|195.64|193.54|12
1654010180000|2022-05-31 15:16:20|195.69|193.59|195.66|193.56|195.69|193.59|195.66|193.56|4
1654010190000|2022-05-31 15:16:30|195.65|193.55|195.68|193.58|195.68|193.58|195.65|193.55|4
1654010200000|2022-05-31 15:16:40|195.69|193.59|195.69|193.59|195.69|193.59|195.68|193.58|3
1654010210000|2022-05-31 15:16:50|195.67|193.57|195.67|193.57|195.68|193.58|195.66|193.56|9
1654010220000|2022-05-31 15:17:00|195.68|193.58|195.67|193.57|195.7|193.6|195.67|193.57|11
1654010230000|2022-05-31 15:17:10|195.63|193.53|195.63|193.53|195.64|193.54|195.63|193.53|3
1654010240000|2022-05-31 15:17:20|195.64|193.54|195.69|193.59|195.69|193.59|195.64|193.54|5
1654010250000|2022-05-31 15:17:30|195.7|193.6|195.7|193.6|195.72|193.62|195.7|193.6|9
1654010260000|2022-05-31 15:17:40|195.71|193.61|195.68|193.58|195.71|193.61|195.66|193.56|11
1654010270000|2022-05-31 15:17:50|195.67|193.57|195.67|193.57|195.67|193.57|195.67|193.57|1
1654010280000|2022-05-31 15:18:00|195.69|193.59|195.65|193.55|195.69|193.59|195.65|193.55|5
1654010290000|2022-05-31 15:18:10|195.66|193.56|195.64|193.54|195.66|193.56|195.63|193.53|7
1654010300000|2022-05-31 15:18:20|195.63|193.53|195.69|193.59|195.7|193.6|195.63|193.53|10
1654010310000|2022-05-31 15:18:30|195.79|193.69|195.77|193.67|195.8|193.7|195.77|193.67|5
1654010320000|2022-05-31 15:18:40|195.78|193.68|195.79|193.69|195.79|193.69|195.78|193.68|2
1654010330000|2022-05-31 15:18:50|195.81|193.71|195.88|193.78|195.88|193.78|195.81|193.71|4
1654010340000|2022-05-31 15:19:00|195.9|193.8|195.94|193.84|195.95|193.85|195.9|193.8|7
1654010350000|2022-05-31 15:19:10|195.95|193.85|195.97|193.87|195.97|193.87|195.95|193.85|2
1654010360000|2022-05-31 15:19:20|195.96|193.86|195.95|193.85|195.97|193.87|195.95|193.85|4
1654010370000|2022-05-31 15:19:30|195.96|193.86|195.95|193.85|195.96|193.86|195.95|193.85|6
1654010380000|2022-05-31 15:19:40|195.92|193.82|195.87|193.77|195.92|193.82|195.87|193.77|6
1654010390000|2022-05-31 15:19:50|195.88|193.78|195.8|193.7|195.88|193.78|195.8|193.7|12
1654010400000|2022-05-31 15:20:00|195.79|193.69|195.69|193.59|195.79|193.69|195.67|193.57|9
1654010410000|2022-05-31 15:20:10|195.72|193.62|195.74|193.64|195.75|193.65|195.72|193.62|5
1654010420000|2022-05-31 15:20:20|195.75|193.65|195.76|193.66|195.78|193.68|195.75|193.65|9
1654010430000|2022-05-31 15:20:30|195.75|193.65|195.86|193.76|195.86|193.76|195.75|193.65|14
1654010440000|2022-05-31 15:20:40|195.87|193.77|195.83|193.73|195.87|193.77|195.82|193.72|12
1654010450000|2022-05-31 15:20:50|195.82|193.72|195.77|193.67|195.85|193.75|195.77|193.67|12
1654010460000|2022-05-31 15:21:00|195.76|193.66|195.75|193.65|195.76|193.66|195.68|193.58|11
1654010470000|2022-05-31 15:21:10|195.74|193.64|195.77|193.67|195.78|193.68|195.74|193.64|7
1654010480000|2022-05-31 15:21:20|195.84|193.74|195.84|193.74|195.87|193.77|195.84|193.74|5
1654010490000|2022-05-31 15:21:30|195.83|193.73|195.78|193.68|195.83|193.73|195.76|193.66|9
1654010500000|2022-05-31 15:21:40|195.79|193.69|195.74|193.64|195.79|193.69|195.73|193.63|9
1654010520000|2022-05-31 15:22:00|195.76|193.66|195.74|193.64|195.76|193.66|195.73|193.63|4
1654010540000|2022-05-31 15:22:20|195.75|193.65|195.9|193.8|195.9|193.8|195.74|193.64|9
1654010550000|2022-05-31 15:22:30|195.91|193.81|195.92|193.82|195.92|193.82|195.91|193.81|2
1654010560000|2022-05-31 15:22:40|195.94|193.84|195.84|193.74|195.94|193.84|195.78|193.68|14
1654010570000|2022-05-31 15:22:50|195.83|193.73|195.79|193.69|195.84|193.74|195.77|193.67|10
1654010580000|2022-05-31 15:23:00|195.78|193.68|195.69|193.59|195.79|193.69|195.69|193.59|10
1654010590000|2022-05-31 15:23:10|195.7|193.6|195.86|193.76|195.86|193.76|195.7|193.6|14
1654010600000|2022-05-31 15:23:20|195.85|193.75|195.86|193.76|195.87|193.77|195.83|193.73|8
1654010610000|2022-05-31 15:23:30|195.85|193.75|195.78|193.68|195.85|193.75|195.75|193.65|6
1654010620000|2022-05-31 15:23:40|195.76|193.66|195.69|193.59|195.76|193.66|195.69|193.59|6
1654010630000|2022-05-31 15:23:50|195.68|193.58|195.58|193.48|195.68|193.58|195.58|193.48|15
1654010640000|2022-05-31 15:24:00|195.59|193.49|195.55|193.45|195.59|193.49|195.54|193.44|11
1654010650000|2022-05-31 15:24:10|195.5|193.4|195.45|193.35|195.5|193.4|195.45|193.35|12
1654010660000|2022-05-31 15:24:20|195.43|193.33|195.3|193.2|195.43|193.33|195.29|193.19|13
1654010670000|2022-05-31 15:24:30|195.29|193.19|195.25|193.15|195.29|193.19|195.25|193.15|4
1654010680000|2022-05-31 15:24:40|195.23|193.13|195.17|193.07|195.23|193.13|195.17|193.07|8
1654010690000|2022-05-31 15:24:50|195.13|193.03|195.16|193.06|195.18|193.08|195.11|193.01|15
1654010700000|2022-05-31 15:25:00|195.14|193.04|194.97|192.87|195.14|193.04|194.97|192.87|12
1654010710000|2022-05-31 15:25:10|194.93|192.83|195.03|192.93|195.05|192.95|194.86|192.76|23
1654010720000|2022-05-31 15:25:20|195.04|192.94|195.04|192.94|195.09|192.99|195.02|192.92|13
1654010730000|2022-05-31 15:25:30|195.05|192.95|195.09|192.99|195.09|192.99|195.05|192.95|5
1654010740000|2022-05-31 15:25:40|195.1|193|195.1|193|195.1|193|195.09|192.99|3
1654010750000|2022-05-31 15:25:50|195.15|193.05|195.26|193.16|195.26|193.16|195.15|193.05|9
1654010760000|2022-05-31 15:26:00|195.25|193.15|195.23|193.13|195.27|193.17|195.22|193.12|8
1654010770000|2022-05-31 15:26:10|195.26|193.16|195.47|193.37|195.47|193.37|195.26|193.16|9
1654010780000|2022-05-31 15:26:20|195.48|193.38|195.46|193.36|195.48|193.38|195.4|193.3|14
1654010790000|2022-05-31 15:26:30|195.47|193.37|195.53|193.43|195.53|193.43|195.47|193.37|6
1654010800000|2022-05-31 15:26:40|195.54|193.44|195.73|193.63|195.74|193.64|195.53|193.43|10
1654010810000|2022-05-31 15:26:50|195.72|193.62|195.57|193.47|195.72|193.62|195.55|193.45|14
1654010820000|2022-05-31 15:27:00|195.58|193.48|195.56|193.46|195.59|193.49|195.52|193.42|17
1654010830000|2022-05-31 15:27:10|195.55|193.45|195.57|193.47|195.57|193.47|195.52|193.42|11
1654010840000|2022-05-31 15:27:20|195.56|193.46|195.59|193.49|195.6|193.5|195.55|193.45|9
1654010850000|2022-05-31 15:27:30|195.61|193.51|195.47|193.37|195.61|193.51|195.47|193.37|12
1654010860000|2022-05-31 15:27:40|195.48|193.38|195.55|193.45|195.55|193.45|195.46|193.36|11
1654010870000|2022-05-31 15:27:50|195.56|193.46|195.69|193.59|195.71|193.61|195.56|193.46|10
1654010880000|2022-05-31 15:28:00|195.68|193.58|195.65|193.55|195.69|193.59|195.65|193.55|9
1654010890000|2022-05-31 15:28:10|195.64|193.54|195.65|193.55|195.65|193.55|195.64|193.54|10
1654010900000|2022-05-31 15:28:20|195.64|193.54|195.66|193.56|195.66|193.56|195.64|193.54|5
1654010910000|2022-05-31 15:28:30|195.65|193.55|195.64|193.54|195.66|193.56|195.62|193.52|10
1654010920000|2022-05-31 15:28:40|195.65|193.55|195.66|193.56|195.67|193.57|195.64|193.54|10
1654010930000|2022-05-31 15:28:50|195.65|193.55|195.64|193.54|195.66|193.56|195.64|193.54|4
1654010940000|2022-05-31 15:29:00|195.62|193.52|195.56|193.46|195.62|193.52|195.54|193.44|9
1654010950000|2022-05-31 15:29:10|195.57|193.47|195.72|193.62|195.72|193.62|195.57|193.47|6
1654010960000|2022-05-31 15:29:20|195.74|193.64|195.7|193.6|195.76|193.66|195.7|193.6|8
1654010970000|2022-05-31 15:29:30|195.69|193.59|195.64|193.54|195.7|193.6|195.64|193.54|11
1654010980000|2022-05-31 15:29:40|195.66|193.56|195.68|193.58|195.68|193.58|195.64|193.54|7
1654010990000|2022-05-31 15:29:50|195.67|193.57|195.5|193.4|195.67|193.57|195.5|193.4|13
1654011000000|2022-05-31 15:30:00|195.42|193.32|195.54|193.44|195.58|193.48|195.42|193.32|18
1654011010000|2022-05-31 15:30:10|195.53|193.43|195.49|193.39|195.53|193.43|195.48|193.38|14
1654011020000|2022-05-31 15:30:20|195.48|193.38|195.36|193.26|195.49|193.39|195.33|193.23|15
1654011030000|2022-05-31 15:30:30|195.38|193.28|195.24|193.14|195.39|193.29|195.24|193.14|17
1654011040000|2022-05-31 15:30:40|195.19|193.09|195.15|193.05|195.19|193.09|195.12|193.02|9
1654011050000|2022-05-31 15:30:50|195.17|193.07|195.13|193.03|195.17|193.07|195.13|193.03|2
1654011060000|2022-05-31 15:31:00|195.08|192.98|194.9|192.8|195.08|192.98|194.9|192.8|12
1654011070000|2022-05-31 15:31:10|194.89|192.79|195.07|192.97|195.07|192.97|194.89|192.79|21
1654011080000|2022-05-31 15:31:20|195.08|192.98|195.17|193.07|195.17|193.07|195.08|192.98|12
1654011090000|2022-05-31 15:31:30|195.18|193.08|195.15|193.05|195.18|193.08|195.13|193.03|6
1654011100000|2022-05-31 15:31:40|195.16|193.06|195.18|193.08|195.18|193.08|195.16|193.06|3
1654011110000|2022-05-31 15:31:50|195.17|193.07|195.15|193.05|195.18|193.08|195.13|193.03|11
1654011120000|2022-05-31 15:32:00|195.14|193.04|195.17|193.07|195.18|193.08|195.14|193.04|12
1654011130000|2022-05-31 15:32:10|195.16|193.06|195.35|193.25|195.35|193.25|195.16|193.06|22
1654011140000|2022-05-31 15:32:20|195.33|193.23|195.12|193.02|195.34|193.24|195.12|193.02|13
1654011150000|2022-05-31 15:32:30|195.07|192.97|195.09|192.99|195.09|192.99|195.04|192.94|8
1654011160000|2022-05-31 15:32:40|195.1|193|195.23|193.13|195.24|193.14|195.1|193|17
1654011170000|2022-05-31 15:32:50|195.24|193.14|195.24|193.14|195.24|193.14|195.21|193.11|5
1654011180000|2022-05-31 15:33:00|195.23|193.13|195.24|193.14|195.27|193.17|195.23|193.13|9
1654011190000|2022-05-31 15:33:10|195.25|193.15|195.27|193.17|195.27|193.17|195.24|193.14|6
1654011200000|2022-05-31 15:33:20|195.26|193.16|195.3|193.2|195.34|193.24|195.26|193.16|20
1654011210000|2022-05-31 15:33:30|195.31|193.21|195.31|193.21|195.33|193.23|195.29|193.19|11
1654011220000|2022-05-31 15:33:40|195.32|193.22|195.16|193.06|195.32|193.22|195.16|193.06|15
1654011230000|2022-05-31 15:33:50|195.17|193.07|195.16|193.06|195.19|193.09|195.16|193.06|11
1654011240000|2022-05-31 15:34:00|195.17|193.07|195.11|193.01|195.17|193.07|195.08|192.98|13
1654011250000|2022-05-31 15:34:10|195.1|193|195.27|193.17|195.27|193.17|195.1|193|12
1654011260000|2022-05-31 15:34:20|195.25|193.15|195.22|193.12|195.26|193.16|195.22|193.12|9
1654011270000|2022-05-31 15:34:30|195.21|193.11|195.24|193.14|195.26|193.16|195.16|193.06|13
1654011280000|2022-05-31 15:34:40|195.23|193.13|195.18|193.08|195.24|193.14|195.18|193.08|6
1654011290000|2022-05-31 15:34:50|195.21|193.11|195.19|193.09|195.22|193.12|195.18|193.08|7
1654011300000|2022-05-31 15:35:00|195.18|193.08|195.04|192.94|195.18|193.08|195.03|192.93|10
1654011310000|2022-05-31 15:35:10|195.03|192.93|195.02|192.92|195.04|192.94|194.97|192.87|12
1654011320000|2022-05-31 15:35:20|195.03|192.93|195.06|192.96|195.06|192.96|194.98|192.88|12
1654011330000|2022-05-31 15:35:30|195.09|192.99|195.12|193.02|195.12|193.02|195.03|192.93|15
1654011340000|2022-05-31 15:35:40|195.11|193.01|195.05|192.95|195.11|193.01|195.02|192.92|11
1654011350000|2022-05-31 15:35:50|195.03|192.93|195.03|192.93|195.03|192.93|195.02|192.92|3
1654011360000|2022-05-31 15:36:00|195.02|192.92|194.96|192.86|195.02|192.92|194.95|192.85|14
1654011370000|2022-05-31 15:36:10|194.97|192.87|195.01|192.91|195.01|192.91|194.96|192.86|12
1654011380000|2022-05-31 15:36:20|194.99|192.89|195.01|192.91|195.01|192.91|194.98|192.88|9
1654011390000|2022-05-31 15:36:30|195.02|192.92|195.24|193.14|195.24|193.14|195.02|192.92|14
1654011400000|2022-05-31 15:36:40|195.25|193.15|195.24|193.14|195.26|193.16|195.24|193.14|6
1654011410000|2022-05-31 15:36:50|195.25|193.15|195.24|193.14|195.26|193.16|195.24|193.14|3
1654011420000|2022-05-31 15:37:00|195.26|193.16|195.27|193.17|195.27|193.17|195.24|193.14|5
1654011430000|2022-05-31 15:37:10|195.28|193.18|195.32|193.22|195.34|193.24|195.28|193.18|9
1654011440000|2022-05-31 15:37:20|195.33|193.23|195.46|193.36|195.47|193.37|195.33|193.23|10
1654011450000|2022-05-31 15:37:30|195.45|193.35|195.36|193.26|195.45|193.35|195.36|193.26|5
1654011460000|2022-05-31 15:37:40|195.35|193.25|195.38|193.28|195.38|193.28|195.34|193.24|7
1654011470000|2022-05-31 15:37:50|195.39|193.29|195.41|193.31|195.41|193.31|195.39|193.29|2
1654011480000|2022-05-31 15:38:00|195.39|193.29|195.38|193.28|195.39|193.29|195.37|193.27|5
1654011490000|2022-05-31 15:38:10|195.37|193.27|195.39|193.29|195.39|193.29|195.37|193.27|3
1654011500000|2022-05-31 15:38:20|195.38|193.28|195.44|193.34|195.45|193.35|195.38|193.28|5
1654011510000|2022-05-31 15:38:30|195.45|193.35|195.44|193.34|195.46|193.36|195.44|193.34|8
1654011520000|2022-05-31 15:38:40|195.45|193.35|195.47|193.37|195.47|193.37|195.45|193.35|3
1654011530000|2022-05-31 15:38:50|195.46|193.36|195.47|193.37|195.47|193.37|195.46|193.36|2
1654011540000|2022-05-31 15:39:00|195.46|193.36|195.47|193.37|195.47|193.37|195.44|193.34|9
1654011550000|2022-05-31 15:39:10|195.48|193.38|195.68|193.58|195.7|193.6|195.48|193.38|14
1654011560000|2022-05-31 15:39:20|195.69|193.59|195.81|193.71|195.84|193.74|195.69|193.59|13
1654011570000|2022-05-31 15:39:30|195.83|193.73|195.86|193.76|195.87|193.77|195.82|193.72|7
1654011580000|2022-05-31 15:39:40|195.85|193.75|195.92|193.82|195.92|193.82|195.85|193.75|8
1654011590000|2022-05-31 15:39:50|195.93|193.83|196.01|193.91|196.01|193.91|195.92|193.82|3
1654011600000|2022-05-31 15:40:00|196.03|193.93|196.1|194|196.15|194.05|196.03|193.93|16
1654011610000|2022-05-31 15:40:10|196.12|194.02|196.12|194.02|196.15|194.05|196.02|193.92|17
1654011620000|2022-05-31 15:40:20|196.14|194.04|196.1|194|196.15|194.05|196.09|193.99|12
1654011630000|2022-05-31 15:40:30|196.09|193.99|196.05|193.95|196.09|193.99|196.03|193.93|9
1654011640000|2022-05-31 15:40:40|196.04|193.94|195.85|193.75|196.04|193.94|195.84|193.74|13
1654011650000|2022-05-31 15:40:50|195.86|193.76|195.94|193.84|195.94|193.84|195.86|193.76|7
1654011660000|2022-05-31 15:41:00|195.95|193.85|196.02|193.92|196.08|193.98|195.95|193.85|13
1654011670000|2022-05-31 15:41:10|196.01|193.91|195.97|193.87|196.01|193.91|195.97|193.87|5
1654011680000|2022-05-31 15:41:20|195.98|193.88|196.03|193.93|196.07|193.97|195.98|193.88|15
1654011690000|2022-05-31 15:41:30|196.04|193.94|196.11|194.01|196.11|194.01|196.04|193.94|7
1654011700000|2022-05-31 15:41:40|196.12|194.02|196.18|194.08|196.18|194.08|196.11|194.01|8
1654011710000|2022-05-31 15:41:50|196.15|194.05|196.36|194.26|196.37|194.27|196.15|194.05|15
1654011720000|2022-05-31 15:42:00|196.37|194.27|196.6|194.5|196.6|194.5|196.37|194.27|18
1654011730000|2022-05-31 15:42:10|196.61|194.51|196.4|194.3|196.61|194.51|196.39|194.29|15
1654011740000|2022-05-31 15:42:20|196.44|194.34|196.49|194.39|196.49|194.39|196.44|194.34|11
1654011750000|2022-05-31 15:42:30|196.48|194.38|196.44|194.34|196.48|194.38|196.44|194.34|5
1654011760000|2022-05-31 15:42:40|196.45|194.35|196.45|194.35|196.46|194.36|196.44|194.34|7
1654011770000|2022-05-31 15:42:50|196.44|194.34|196.64|194.54|196.66|194.56|196.44|194.34|16
1654011780000|2022-05-31 15:43:00|196.65|194.55|196.81|194.71|196.81|194.71|196.65|194.55|17
1654011790000|2022-05-31 15:43:10|196.8|194.7|196.56|194.46|196.83|194.73|196.52|194.42|24
1654011800000|2022-05-31 15:43:20|196.54|194.44|196.5|194.4|196.58|194.48|196.5|194.4|16
1654011810000|2022-05-31 15:43:30|196.54|194.44|196.59|194.49|196.64|194.54|196.53|194.43|11
1654011820000|2022-05-31 15:43:40|196.58|194.48|196.52|194.42|196.59|194.49|196.52|194.42|7
1654011830000|2022-05-31 15:43:50|196.51|194.41|196.45|194.35|196.51|194.41|196.45|194.35|7
1654011840000|2022-05-31 15:44:00|196.44|194.34|196.45|194.35|196.45|194.35|196.44|194.34|2
1654011850000|2022-05-31 15:44:10|196.49|194.39|196.52|194.42|196.55|194.45|196.49|194.39|5
1654011860000|2022-05-31 15:44:20|196.53|194.43|196.51|194.41|196.53|194.43|196.49|194.39|11
1654011870000|2022-05-31 15:44:30|196.5|194.4|196.48|194.38|196.5|194.4|196.48|194.38|3
1654011880000|2022-05-31 15:44:40|196.49|194.39|196.48|194.38|196.5|194.4|196.48|194.38|6
1654011890000|2022-05-31 15:44:50|196.46|194.36|196.46|194.36|196.46|194.36|196.44|194.34|4
1654011900000|2022-05-31 15:45:00|196.47|194.37|196.36|194.26|196.49|194.39|196.36|194.26|16
1654011910000|2022-05-31 15:45:10|196.35|194.25|196.34|194.24|196.35|194.25|196.29|194.19|13
1654011920000|2022-05-31 15:45:20|196.35|194.25|196.34|194.24|196.35|194.25|196.34|194.24|2
1654011930000|2022-05-31 15:45:30|196.35|194.25|196.38|194.28|196.38|194.28|196.34|194.24|6
1654011940000|2022-05-31 15:45:40|196.37|194.27|196.37|194.27|196.37|194.27|196.36|194.26|9
1654011950000|2022-05-31 15:45:50|196.38|194.28|196.53|194.43|196.53|194.43|196.36|194.26|13
1654011960000|2022-05-31 15:46:00|196.54|194.44|196.53|194.43|196.63|194.53|196.53|194.43|15
1654011970000|2022-05-31 15:46:10|196.57|194.47|196.59|194.49|196.61|194.51|196.57|194.47|7
1654011980000|2022-05-31 15:46:20|196.6|194.5|196.58|194.48|196.6|194.5|196.58|194.48|7
1654011990000|2022-05-31 15:46:30|196.59|194.49|196.6|194.5|196.6|194.5|196.58|194.48|5
1654012000000|2022-05-31 15:46:40|196.61|194.51|196.57|194.47|196.64|194.54|196.56|194.46|12
1654012010000|2022-05-31 15:46:50|196.58|194.48|196.61|194.51|196.62|194.52|196.58|194.48|6
1654012020000|2022-05-31 15:47:00|196.62|194.52|196.71|194.61|196.79|194.69|196.62|194.52|15
1654012030000|2022-05-31 15:47:10|196.72|194.62|196.74|194.64|196.74|194.64|196.72|194.62|5
1654012040000|2022-05-31 15:47:20|196.73|194.63|196.74|194.64|196.76|194.66|196.73|194.63|8
1654012050000|2022-05-31 15:47:30|196.75|194.65|196.76|194.66|196.79|194.69|196.75|194.65|14
1654012060000|2022-05-31 15:47:40|196.77|194.67|196.77|194.67|196.77|194.67|196.76|194.66|5
1654012070000|2022-05-31 15:47:50|196.76|194.66|196.8|194.7|196.81|194.71|196.76|194.66|9
1654012080000|2022-05-31 15:48:00|196.81|194.71|196.98|194.88|197|194.9|196.81|194.71|16
1654012090000|2022-05-31 15:48:10|196.97|194.87|196.9|194.8|196.97|194.87|196.86|194.76|22
1654012100000|2022-05-31 15:48:20|196.89|194.79|196.94|194.84|196.94|194.84|196.89|194.79|3
1654012110000|2022-05-31 15:48:30|196.95|194.85|197.36|195.26|197.48|195.38|196.95|194.85|23
1654012120000|2022-05-31 15:48:40|197.39|195.29|197.36|195.26|197.49|195.39|197.34|195.24|22
1654012130000|2022-05-31 15:48:50|197.37|195.27|197.42|195.32|197.46|195.36|197.37|195.27|17
1654012140000|2022-05-31 15:49:00|197.4|195.3|197.47|195.37|197.5|195.4|197.35|195.25|27
1654012150000|2022-05-31 15:49:10|197.44|195.34|197.5|195.4|197.5|195.4|197.38|195.28|13
1654012160000|2022-05-31 15:49:20|197.49|195.39|197.62|195.52|197.62|195.52|197.35|195.25|24
1654012170000|2022-05-31 15:49:30|197.64|195.54|197.69|195.59|197.73|195.63|197.57|195.47|24
1654012180000|2022-05-31 15:49:40|197.68|195.58|197.63|195.53|197.68|195.58|197.61|195.51|14
1654012190000|2022-05-31 15:49:50|197.62|195.52|197.52|195.42|197.64|195.54|197.52|195.42|12
1654012200000|2022-05-31 15:50:00|197.51|195.41|197.63|195.53|197.66|195.56|197.43|195.33|26
1654012210000|2022-05-31 15:50:10|197.64|195.54|197.53|195.43|197.65|195.55|197.53|195.43|10
1654012220000|2022-05-31 15:50:20|197.48|195.38|197.61|195.51|197.61|195.51|197.47|195.37|10
1654012230000|2022-05-31 15:50:30|197.62|195.52|197.62|195.52|197.66|195.56|197.58|195.48|17
1654012240000|2022-05-31 15:50:40|197.61|195.51|198.01|195.91|198.02|195.92|197.61|195.51|30
1654012250000|2022-05-31 15:50:50|198.02|195.92|197.85|195.75|198.11|196.01|197.84|195.74|27
1654012260000|2022-05-31 15:51:00|197.86|195.76|197.83|195.73|197.87|195.77|197.81|195.71|15
1654012270000|2022-05-31 15:51:10|197.84|195.74|198.11|196.01|198.11|196.01|197.84|195.74|20
1654012280000|2022-05-31 15:51:20|198.08|195.98|198.09|195.99|198.26|196.16|198.04|195.94|22
1654012290000|2022-05-31 15:51:30|198.07|195.97|198.06|195.96|198.16|196.06|198.01|195.91|25
1654012300000|2022-05-31 15:51:40|198.05|195.95|198.32|196.22|198.34|196.24|198.05|195.95|22
1654012310000|2022-05-31 15:51:50|198.31|196.21|198.44|196.34|198.51|196.41|198.23|196.13|30
1654012320000|2022-05-31 15:52:00|198.47|196.37|198.33|196.23|198.49|196.39|198.27|196.17|33
1654012330000|2022-05-31 15:52:10|198.35|196.25|197.94|195.84|198.38|196.28|197.93|195.83|31
1654012340000|2022-05-31 15:52:20|197.98|195.88|197.98|195.88|198.07|195.97|197.9|195.8|21
1654012350000|2022-05-31 15:52:30|198|195.9|198.3|196.2|198.32|196.22|198|195.9|24
1654012360000|2022-05-31 15:52:40|198.28|196.18|198.14|196.04|198.31|196.21|198.14|196.04|24
1654012370000|2022-05-31 15:52:50|198.13|196.03|198.18|196.08|198.19|196.09|198.13|196.03|14
1654012380000|2022-05-31 15:53:00|198.19|196.09|198.48|196.38|198.5|196.4|198.19|196.09|23
1654012390000|2022-05-31 15:53:10|198.49|196.39|198.7|196.6|198.77|196.67|198.49|196.39|28
1654012400000|2022-05-31 15:53:20|198.69|196.59|198.65|196.55|198.7|196.6|198.61|196.51|28
1654012410000|2022-05-31 15:53:30|198.64|196.54|198.75|196.65|198.78|196.68|198.64|196.54|23
1654012420000|2022-05-31 15:53:40|198.69|196.59|198.65|196.55|198.69|196.59|198.62|196.52|13
1654012430000|2022-05-31 15:53:50|198.64|196.54|198.79|196.69|198.79|196.69|198.64|196.54|14
1654012440000|2022-05-31 15:54:00|198.81|196.71|198.8|196.7|198.96|196.86|198.8|196.7|15
1654012450000|2022-05-31 15:54:10|198.82|196.72|198.93|196.83|199|196.9|198.82|196.72|14
1654012460000|2022-05-31 15:54:20|198.96|196.86|199.04|196.94|199.04|196.94|198.92|196.82|16
1654012470000|2022-05-31 15:54:30|199.05|196.95|199.28|197.18|199.36|197.26|199.05|196.95|18
1654012480000|2022-05-31 15:54:40|199.26|197.16|199.26|197.16|199.3|197.2|199.25|197.15|14
1654012490000|2022-05-31 15:54:50|199.25|197.15|199.14|197.04|199.3|197.2|199.14|197.04|15
1654012500000|2022-05-31 15:55:00|199.13|197.03|199.05|196.95|199.16|197.06|199.04|196.94|13
1654012510000|2022-05-31 15:55:10|199.01|196.91|199.06|196.96|199.09|196.99|198.91|196.81|25
1654012520000|2022-05-31 15:55:20|199.05|196.95|199.17|197.07|199.17|197.07|199.03|196.93|14
1654012530000|2022-05-31 15:55:30|199.18|197.08|199.17|197.07|199.27|197.17|199.16|197.06|22
1654012540000|2022-05-31 15:55:40|199.16|197.06|198.85|196.75|199.2|197.1|198.83|196.73|27
1654012550000|2022-05-31 15:55:50|198.82|196.72|198.84|196.74|198.88|196.78|198.77|196.67|22
1654012560000|2022-05-31 15:56:00|198.86|196.76|199|196.9|199.08|196.98|198.86|196.76|23
1654012570000|2022-05-31 15:56:10|198.99|196.89|199.09|196.99|199.09|196.99|198.97|196.87|10
1654012580000|2022-05-31 15:56:20|199.1|197|199.12|197.02|199.13|197.03|199.1|197|6
1654012590000|2022-05-31 15:56:30|199.13|197.03|199.11|197.01|199.13|197.03|199.09|196.99|8
1654012600000|2022-05-31 15:56:40|199.1|197|199.14|197.04|199.15|197.05|199.09|196.99|14
1654012610000|2022-05-31 15:56:50|199.15|197.05|199.3|197.2|199.3|197.2|199.13|197.03|14
1654012620000|2022-05-31 15:57:00|199.32|197.22|199.36|197.26|199.38|197.28|199.29|197.19|18
1654012630000|2022-05-31 15:57:10|199.35|197.25|199.31|197.21|199.35|197.25|199.27|197.17|16
1654012640000|2022-05-31 15:57:20|199.32|197.22|199.3|197.2|199.32|197.22|199.26|197.16|16
1654012650000|2022-05-31 15:57:30|199.31|197.21|199.36|197.26|199.36|197.26|199.3|197.2|10
1654012660000|2022-05-31 15:57:40|199.34|197.24|199.19|197.09|199.36|197.26|199.16|197.06|16
1654012670000|2022-05-31 15:57:50|199.18|197.08|199.16|197.06|199.19|197.09|199.14|197.04|11
1654012680000|2022-05-31 15:58:00|199.13|197.03|199.1|197|199.17|197.07|199.09|196.99|10
1654012690000|2022-05-31 15:58:10|199.11|197.01|199.07|196.97|199.11|197.01|199.07|196.97|7
1654012700000|2022-05-31 15:58:20|199.06|196.96|198.87|196.77|199.08|196.98|198.87|196.77|11
1654012710000|2022-05-31 15:58:30|198.86|196.76|198.92|196.82|198.92|196.82|198.85|196.75|14
1654012720000|2022-05-31 15:58:40|198.91|196.81|198.94|196.84|198.94|196.84|198.82|196.72|25
1654012730000|2022-05-31 15:58:50|198.92|196.82|198.93|196.83|198.93|196.83|198.89|196.79|21
1654012740000|2022-05-31 15:59:00|198.92|196.82|198.83|196.73|198.93|196.83|198.83|196.73|19
1654012750000|2022-05-31 15:59:10|198.81|196.71|198.76|196.66|198.82|196.72|198.72|196.62|20
1654012760000|2022-05-31 15:59:20|198.77|196.67|198.65|196.55|198.77|196.67|198.59|196.49|22
1654012770000|2022-05-31 15:59:30|198.63|196.53|198.49|196.39|198.64|196.54|198.49|196.39|19
1654012780000|2022-05-31 15:59:40|198.48|196.38|198.54|196.44|198.56|196.46|198.48|196.38|15
1654012790000|2022-05-31 15:59:50|198.5|196.4|198.52|196.42|198.58|196.48|198.5|196.4|19
1654012800000|2022-05-31 16:00:00|198.51|196.41|198.58|196.48|198.64|196.54|198.51|196.41|6
1654012810000|2022-05-31 16:00:10|198.6|196.5|198.59|196.49|198.63|196.53|198.51|196.41|20
1654012820000|2022-05-31 16:00:20|198.62|196.52|198.66|196.56|198.67|196.57|198.62|196.52|15
1654012830000|2022-05-31 16:00:30|198.67|196.57|198.67|196.57|198.69|196.59|198.66|196.56|12
1654012840000|2022-05-31 16:00:40|198.68|196.58|198.83|196.73|198.88|196.78|198.68|196.58|13
1654012850000|2022-05-31 16:00:50|198.82|196.72|198.76|196.66|198.83|196.73|198.76|196.66|12
1654012860000|2022-05-31 16:01:00|198.77|196.67|198.82|196.72|198.85|196.75|198.77|196.67|13
1654012870000|2022-05-31 16:01:10|198.86|196.76|199.3|197.2|199.31|197.21|198.86|196.76|19
1654012880000|2022-05-31 16:01:20|199.27|197.17|199.3|197.2|199.35|197.25|199.26|197.16|18
1654012890000|2022-05-31 16:01:30|199.29|197.19|199.3|197.2|199.31|197.21|199.28|197.18|16
1654012900000|2022-05-31 16:01:40|199.29|197.19|199.37|197.27|199.37|197.27|199.29|197.19|5
1654012910000|2022-05-31 16:01:50|199.38|197.28|199.44|197.34|199.44|197.34|199.38|197.28|7
1654012920000|2022-05-31 16:02:00|199.43|197.33|199.36|197.26|199.44|197.34|199.35|197.25|17
1654012930000|2022-05-31 16:02:10|199.37|197.27|199.39|197.29|199.4|197.3|199.37|197.27|10
1654012940000|2022-05-31 16:02:20|199.4|197.3|199.45|197.35|199.45|197.35|199.4|197.3|10
1654012950000|2022-05-31 16:02:30|199.46|197.36|199.66|197.56|199.66|197.56|199.46|197.36|13
1654012960000|2022-05-31 16:02:40|199.67|197.57|199.69|197.59|199.76|197.66|199.65|197.55|19
1654012970000|2022-05-31 16:02:50|199.66|197.56|199.61|197.51|199.67|197.57|199.6|197.5|15
1654012980000|2022-05-31 16:03:00|199.6|197.5|199.78|197.68|199.81|197.71|199.6|197.5|22
1654012990000|2022-05-31 16:03:10|199.79|197.69|199.82|197.72|199.84|197.74|199.79|197.69|7
1654013000000|2022-05-31 16:03:20|199.83|197.73|200.03|197.93|200.03|197.93|199.83|197.73|10
1654013010000|2022-05-31 16:03:30|200.02|197.92|200|197.9|200.06|197.96|200|197.9|15
1654013020000|2022-05-31 16:03:40|200.07|197.97|200.08|197.98|200.1|198|200.05|197.95|15
1654013030000|2022-05-31 16:03:50|200.09|197.99|200.1|198|200.14|198.04|200.07|197.97|17
1654013040000|2022-05-31 16:04:00|200.09|197.99|199.9|197.8|200.12|198.02|199.89|197.79|19
1654013050000|2022-05-31 16:04:10|199.88|197.78|199.7|197.6|199.88|197.78|199.7|197.6|16
1654013060000|2022-05-31 16:04:20|199.69|197.59|199.67|197.57|199.69|197.59|199.65|197.55|13
1654013070000|2022-05-31 16:04:30|199.66|197.56|199.55|197.45|199.66|197.56|199.55|197.45|16
1654013080000|2022-05-31 16:04:40|199.58|197.48|199.55|197.45|199.58|197.48|199.5|197.4|19
1654013090000|2022-05-31 16:04:50|199.57|197.47|199.49|197.39|199.57|197.47|199.48|197.38|14
1654013100000|2022-05-31 16:05:00|199.48|197.38|199.42|197.32|199.5|197.4|199.42|197.32|11
1654013110000|2022-05-31 16:05:10|199.43|197.33|199.49|197.39|199.52|197.42|199.43|197.33|13
1654013120000|2022-05-31 16:05:20|199.48|197.38|199.32|197.22|199.48|197.38|199.29|197.19|24
1654013130000|2022-05-31 16:05:30|199.29|197.19|199.26|197.16|199.34|197.24|199.26|197.16|22
1654013140000|2022-05-31 16:05:40|199.21|197.11|199.08|196.98|199.24|197.14|198.97|196.87|21
1654013150000|2022-05-31 16:05:50|199.09|196.99|199.02|196.92|199.09|196.99|199.02|196.92|10
1654013160000|2022-05-31 16:06:00|199.06|196.96|199.05|196.95|199.08|196.98|198.99|196.89|25
1654013170000|2022-05-31 16:06:10|199.03|196.93|199.06|196.96|199.08|196.98|199|196.9|19
1654013180000|2022-05-31 16:06:20|199.07|196.97|199.14|197.04|199.16|197.06|199.07|196.97|14
1654013190000|2022-05-31 16:06:30|199.19|197.09|199.18|197.08|199.19|197.09|199.15|197.05|17
1654013200000|2022-05-31 16:06:40|199.17|197.07|199.18|197.08|199.19|197.09|199.1|197|10
1654013210000|2022-05-31 16:06:50|199.19|197.09|199.33|197.23|199.33|197.23|199.19|197.09|18
1654013220000|2022-05-31 16:07:00|199.34|197.24|199.42|197.32|199.49|197.39|199.34|197.24|21
1654013230000|2022-05-31 16:07:10|199.43|197.33|199.44|197.34|199.46|197.36|199.42|197.32|10
1654013240000|2022-05-31 16:07:20|199.46|197.36|199.6|197.5|199.62|197.52|199.45|197.35|14
1654013250000|2022-05-31 16:07:30|199.61|197.51|199.59|197.49|199.61|197.51|199.58|197.48|5
1654013260000|2022-05-31 16:07:40|199.58|197.48|199.42|197.32|199.58|197.48|199.42|197.32|6
1654013270000|2022-05-31 16:07:50|199.45|197.35|199.36|197.26|199.45|197.35|199.34|197.24|15
1654013280000|2022-05-31 16:08:00|199.38|197.28|199.36|197.26|199.41|197.31|199.35|197.25|12
1654013290000|2022-05-31 16:08:10|199.35|197.25|199.33|197.23|199.37|197.27|199.33|197.23|12
1654013300000|2022-05-31 16:08:20|199.35|197.25|199.38|197.28|199.39|197.29|199.34|197.24|12
1654013310000|2022-05-31 16:08:30|199.37|197.27|199.32|197.22|199.38|197.28|199.28|197.18|9
1654013320000|2022-05-31 16:08:40|199.29|197.19|199.16|197.06|199.29|197.19|199.16|197.06|7
1654013330000|2022-05-31 16:08:50|199.15|197.05|199.19|197.09|199.22|197.12|199.09|196.99|19
1654013340000|2022-05-31 16:09:00|199.18|197.08|199.18|197.08|199.32|197.22|199.12|197.02|25
1654013350000|2022-05-31 16:09:10|199.22|197.12|199.31|197.21|199.32|197.22|199.21|197.11|11
1654013360000|2022-05-31 16:09:20|199.32|197.22|199.2|197.1|199.32|197.22|199.2|197.1|11
1654013370000|2022-05-31 16:09:30|199.19|197.09|199.2|197.1|199.25|197.15|199.19|197.09|11
1654013380000|2022-05-31 16:09:40|199.16|197.06|199.13|197.03|199.16|197.06|199.13|197.03|5
1654013390000|2022-05-31 16:09:50|199.12|197.02|199.04|196.94|199.12|197.02|199.04|196.94|6
1654013400000|2022-05-31 16:10:00|199.06|196.96|199.07|196.97|199.09|196.99|199.06|196.96|5
1654013410000|2022-05-31 16:10:10|199.06|196.96|199.05|196.95|199.07|196.97|199.02|196.92|9
1654013420000|2022-05-31 16:10:20|199.07|196.97|199.09|196.99|199.1|197|199.06|196.96|9
1654013430000|2022-05-31 16:10:30|199.1|197|199.11|197.01|199.14|197.04|199.1|197|13
1654013440000|2022-05-31 16:10:40|199.12|197.02|199.13|197.03|199.14|197.04|199.12|197.02|4
1654013450000|2022-05-31 16:10:50|199.12|197.02|199.15|197.05|199.15|197.05|199.11|197.01|10
1654013460000|2022-05-31 16:11:00|199.17|197.07|199.13|197.03|199.18|197.08|199.13|197.03|9
1654013470000|2022-05-31 16:11:10|199.12|197.02|199.11|197.01|199.16|197.06|199.11|197.01|8
1654013480000|2022-05-31 16:11:20|199.13|197.03|199.12|197.02|199.13|197.03|199.11|197.01|6
1654013490000|2022-05-31 16:11:30|199.1|197|198.95|196.85|199.1|197|198.95|196.85|6
1654013500000|2022-05-31 16:11:40|198.97|196.87|198.96|196.86|198.98|196.88|198.95|196.85|8
1654013510000|2022-05-31 16:11:50|198.95|196.85|199.14|197.04|199.14|197.04|198.95|196.85|14
1654013520000|2022-05-31 16:12:00|199.13|197.03|199.06|196.96|199.13|197.03|199.05|196.95|10
1654013530000|2022-05-31 16:12:10|199.05|196.95|199.07|196.97|199.07|196.97|199.03|196.93|8
1654013540000|2022-05-31 16:12:20|199.08|196.98|199.11|197.01|199.15|197.05|199.08|196.98|9
1654013550000|2022-05-31 16:12:30|199.12|197.02|199.17|197.07|199.18|197.08|199.12|197.02|6
1654013560000|2022-05-31 16:12:40|199.18|197.08|199.16|197.06|199.21|197.11|199.16|197.06|9
1654013570000|2022-05-31 16:12:50|199.15|197.05|198.83|196.73|199.15|197.05|198.83|196.73|20
1654013580000|2022-05-31 16:13:00|198.84|196.74|199|196.9|199.01|196.91|198.84|196.74|13
1654013590000|2022-05-31 16:13:10|198.99|196.89|198.8|196.7|198.99|196.89|198.8|196.7|15
1654013600000|2022-05-31 16:13:20|198.82|196.72|199.08|196.98|199.08|196.98|198.79|196.69|23
1654013610000|2022-05-31 16:13:30|199.07|196.97|198.97|196.87|199.08|196.98|198.96|196.86|17
1654013620000|2022-05-31 16:13:40|198.96|196.86|198.82|196.72|198.96|196.86|198.8|196.7|19
1654013630000|2022-05-31 16:13:50|198.83|196.73|199.16|197.06|199.17|197.07|198.82|196.72|21
1654013640000|2022-05-31 16:14:00|199.15|197.05|199.19|197.09|199.19|197.09|199.13|197.03|19
1654013650000|2022-05-31 16:14:10|199.17|197.07|199|196.9|199.19|197.09|199|196.9|14
1654013660000|2022-05-31 16:14:20|198.95|196.85|198.69|196.59|199.01|196.91|198.69|196.59|27
1654013670000|2022-05-31 16:14:30|198.68|196.58|198.33|196.23|198.73|196.63|198.33|196.23|31
1654013680000|2022-05-31 16:14:40|198.35|196.25|198.15|196.05|198.35|196.25|198.14|196.04|22
1654013690000|2022-05-31 16:14:50|198.06|195.96|197.62|195.52|198.06|195.96|197.62|195.52|27
1654013700000|2022-05-31 16:15:00|197.58|195.48|198.06|195.96|198.11|196.01|197.37|195.27|36
1654013710000|2022-05-31 16:15:10|198.07|195.97|198.15|196.05|198.22|196.12|198.07|195.97|24
1654013720000|2022-05-31 16:15:20|198.16|196.06|198.18|196.08|198.24|196.14|198.16|196.06|18
1654013730000|2022-05-31 16:15:30|198.17|196.07|197.88|195.78|198.17|196.07|197.77|195.67|31
1654013740000|2022-05-31 16:15:40|197.86|195.76|197.79|195.69|197.88|195.78|197.75|195.65|26
1654013750000|2022-05-31 16:15:50|197.77|195.67|197.73|195.63|197.78|195.68|197.58|195.48|29
1654013760000|2022-05-31 16:16:00|197.74|195.64|197.97|195.87|197.97|195.87|197.74|195.64|18
1654013770000|2022-05-31 16:16:10|198.01|195.91|198.11|196.01|198.17|196.07|198.01|195.91|24
1654013780000|2022-05-31 16:16:20|198.12|196.02|197.82|195.72|198.12|196.02|197.64|195.54|24
1654013790000|2022-05-31 16:16:30|197.81|195.71|197.54|195.44|197.81|195.71|197.51|195.41|30
1654013800000|2022-05-31 16:16:40|197.58|195.48|197.26|195.16|197.58|195.48|197.14|195.04|25
1654013810000|2022-05-31 16:16:50|197.25|195.15|197.18|195.08|197.29|195.19|197.12|195.02|21
1654013820000|2022-05-31 16:17:00|197.2|195.1|197.38|195.28|197.48|195.38|197.19|195.09|21
1654013830000|2022-05-31 16:17:10|197.37|195.27|197.12|195.02|197.44|195.34|197.1|195|21
1654013840000|2022-05-31 16:17:20|197.08|194.98|196.68|194.58|197.08|194.98|196.55|194.45|28
1654013850000|2022-05-31 16:17:30|196.69|194.59|197.2|195.1|197.31|195.21|196.69|194.59|32
1654013860000|2022-05-31 16:17:40|197.21|195.11|197.47|195.37|197.47|195.37|197.03|194.93|26
1654013870000|2022-05-31 16:17:50|197.43|195.33|197.34|195.24|197.51|195.41|197.33|195.23|28
1654013880000|2022-05-31 16:18:00|197.35|195.25|197.39|195.29|197.51|195.41|197.35|195.25|24
1654013890000|2022-05-31 16:18:10|197.37|195.27|197.19|195.09|197.37|195.27|197.17|195.07|18
1654013900000|2022-05-31 16:18:20|197.18|195.08|197.18|195.08|197.21|195.11|197.13|195.03|14
1654013910000|2022-05-31 16:18:30|197.15|195.05|197.07|194.97|197.2|195.1|197.07|194.97|13
1654013920000|2022-05-31 16:18:40|197.01|194.91|196.87|194.77|197.01|194.91|196.82|194.72|24
1654013930000|2022-05-31 16:18:50|196.88|194.78|196.69|194.59|196.93|194.83|196.69|194.59|25
1654013940000|2022-05-31 16:19:00|196.7|194.6|196.77|194.67|196.78|194.68|196.67|194.57|21
1654013950000|2022-05-31 16:19:10|196.78|194.68|196.8|194.7|196.8|194.7|196.74|194.64|12
1654013960000|2022-05-31 16:19:20|196.79|194.69|196.86|194.76|196.89|194.79|196.77|194.67|18
1654013970000|2022-05-31 16:19:30|196.89|194.79|196.66|194.56|196.89|194.79|196.53|194.43|26
1654013980000|2022-05-31 16:19:40|196.68|194.58|196.63|194.53|196.75|194.65|196.59|194.49|17
1654013990000|2022-05-31 16:19:50|196.62|194.52|196.72|194.62|196.73|194.63|196.62|194.52|14
1654014000000|2022-05-31 16:20:00|196.73|194.63|196.78|194.68|196.78|194.68|196.71|194.61|18
1654014010000|2022-05-31 16:20:10|196.79|194.69|196.83|194.73|196.83|194.73|196.75|194.65|14
1654014020000|2022-05-31 16:20:20|196.82|194.72|197.14|195.04|197.19|195.09|196.82|194.72|14
1654014030000|2022-05-31 16:20:30|197.17|195.07|197.16|195.06|197.19|195.09|197.14|195.04|20
1654014040000|2022-05-31 16:20:40|197.18|195.08|197.17|195.07|197.19|195.09|197.15|195.05|8
1654014050000|2022-05-31 16:20:50|197.18|195.08|197.3|195.2|197.34|195.24|197.18|195.08|11
1654014060000|2022-05-31 16:21:00|197.35|195.25|197.2|195.1|197.37|195.27|197.18|195.08|19
1654014070000|2022-05-31 16:21:10|197.21|195.11|196.92|194.82|197.21|195.11|196.85|194.75|20
1654014080000|2022-05-31 16:21:20|196.9|194.8|197|194.9|197.03|194.93|196.85|194.75|19
1654014090000|2022-05-31 16:21:30|196.98|194.88|197.09|194.99|197.11|195.01|196.98|194.88|11
1654014100000|2022-05-31 16:21:40|197.1|195|197.08|194.98|197.13|195.03|197.08|194.98|16
1654014110000|2022-05-31 16:21:50|197.09|194.99|197.03|194.93|197.13|195.03|197.03|194.93|14
1654014120000|2022-05-31 16:22:00|197.01|194.91|197.01|194.91|197.03|194.93|197|194.9|8
1654014130000|2022-05-31 16:22:10|197|194.9|196.95|194.85|197|194.9|196.82|194.72|16
1654014140000|2022-05-31 16:22:20|196.94|194.84|196.89|194.79|196.95|194.85|196.89|194.79|16
1654014150000|2022-05-31 16:22:30|196.88|194.78|196.79|194.69|196.88|194.78|196.76|194.66|17
1654014160000|2022-05-31 16:22:40|196.8|194.7|197.04|194.94|197.04|194.94|196.8|194.7|19
1654014170000|2022-05-31 16:22:50|197.06|194.96|197.17|195.07|197.17|195.07|197.05|194.95|17
1654014180000|2022-05-31 16:23:00|197.18|195.08|197.1|195|197.21|195.11|197.08|194.98|14
1654014190000|2022-05-31 16:23:10|197.08|194.98|197.08|194.98|197.16|195.06|197.08|194.98|7
1654014200000|2022-05-31 16:23:20|197.09|194.99|197.18|195.08|197.19|195.09|197.09|194.99|10
1654014210000|2022-05-31 16:23:30|197.17|195.07|197.12|195.02|197.17|195.07|197.12|195.02|4
1654014220000|2022-05-31 16:23:40|197.13|195.03|197.14|195.04|197.15|195.05|197.13|195.03|5
1654014230000|2022-05-31 16:23:50|197.13|195.03|197.13|195.03|197.13|195.03|197.11|195.01|4
1654014240000|2022-05-31 16:24:00|197.12|195.02|197.11|195.01|197.12|195.02|197.11|195.01|2
1654014250000|2022-05-31 16:24:10|197.12|195.02|197.18|195.08|197.18|195.08|197.12|195.02|5
1654014260000|2022-05-31 16:24:20|197.17|195.07|197.07|194.97|197.17|195.07|197.06|194.96|9
1654014270000|2022-05-31 16:24:30|197.06|194.96|197.08|194.98|197.09|194.99|197.06|194.96|7
1654014280000|2022-05-31 16:24:40|197.1|195|197.14|195.04|197.18|195.08|197.1|195|10
1654014290000|2022-05-31 16:24:50|197.16|195.06|197.13|195.03|197.17|195.07|197.12|195.02|6
1654014300000|2022-05-31 16:25:00|197.14|195.04|197.19|195.09|197.22|195.12|197.14|195.04|5
1654014310000|2022-05-31 16:25:10|197.2|195.1|197.14|195.04|197.2|195.1|197.13|195.03|7
1654014320000|2022-05-31 16:25:20|197.15|195.05|197.14|195.04|197.17|195.07|197.13|195.03|8
1654014330000|2022-05-31 16:25:30|197.13|195.03|197.18|195.08|197.18|195.08|197.12|195.02|15
1654014340000|2022-05-31 16:25:40|197.19|195.09|197.21|195.11|197.21|195.11|197.19|195.09|5
1654014350000|2022-05-31 16:25:50|197.24|195.14|197.46|195.36|197.46|195.36|197.24|195.14|10
1654014360000|2022-05-31 16:26:00|197.45|195.35|197.46|195.36|197.47|195.37|197.36|195.26|13
1654014370000|2022-05-31 16:26:10|197.47|195.37|197.49|195.39|197.51|195.41|197.47|195.37|14
1654014380000|2022-05-31 16:26:20|197.5|195.4|197.42|195.32|197.5|195.4|197.42|195.32|7
1654014390000|2022-05-31 16:26:30|197.41|195.31|197.43|195.33|197.43|195.33|197.41|195.31|3
1654014400000|2022-05-31 16:26:40|197.42|195.32|197.45|195.35|197.46|195.36|197.42|195.32|12
1654014410000|2022-05-31 16:26:50|197.46|195.36|197.44|195.34|197.5|195.4|197.41|195.31|13
1654014420000|2022-05-31 16:27:00|197.47|195.37|197.51|195.41|197.51|195.41|197.47|195.37|10
1654014430000|2022-05-31 16:27:10|197.52|195.42|197.66|195.56|197.66|195.56|197.52|195.42|15
1654014440000|2022-05-31 16:27:20|197.65|195.55|197.62|195.52|197.65|195.55|197.61|195.51|11
1654014450000|2022-05-31 16:27:30|197.61|195.51|197.63|195.53|197.63|195.53|197.59|195.49|10
1654014460000|2022-05-31 16:27:40|197.62|195.52|197.63|195.53|197.64|195.54|197.61|195.51|7
1654014470000|2022-05-31 16:27:50|197.62|195.52|197.68|195.58|197.68|195.58|197.62|195.52|10
1654014480000|2022-05-31 16:28:00|197.67|195.57|197.63|195.53|197.67|195.57|197.61|195.51|14
1654014490000|2022-05-31 16:28:10|197.62|195.52|197.6|195.5|197.65|195.55|197.6|195.5|10
1654014500000|2022-05-31 16:28:20|197.57|195.47|197.57|195.47|197.58|195.48|197.55|195.45|10
1654014510000|2022-05-31 16:28:30|197.55|195.45|197.5|195.4|197.55|195.45|197.5|195.4|7
1654014520000|2022-05-31 16:28:40|197.52|195.42|197.45|195.35|197.53|195.43|197.45|195.35|10
1654014530000|2022-05-31 16:28:50|197.44|195.34|197.42|195.32|197.44|195.34|197.4|195.3|9
1654014540000|2022-05-31 16:29:00|197.43|195.33|197.42|195.32|197.44|195.34|197.4|195.3|9
1654014550000|2022-05-31 16:29:10|197.43|195.33|197.6|195.5|197.6|195.5|197.43|195.33|15
1654014560000|2022-05-31 16:29:20|197.59|195.49|197.58|195.48|197.6|195.5|197.58|195.48|8
1654014570000|2022-05-31 16:29:30|197.59|195.49|197.54|195.44|197.6|195.5|197.53|195.43|12
1654014580000|2022-05-31 16:29:40|197.53|195.43|197.6|195.5|197.61|195.51|197.53|195.43|15
1654014590000|2022-05-31 16:29:50|197.59|195.49|197.58|195.48|197.59|195.49|197.58|195.48|10
1654014600000|2022-05-31 16:30:00|197.59|195.49|197.58|195.48|197.66|195.56|197.58|195.48|16
1654014610000|2022-05-31 16:30:10|197.59|195.49|197.41|195.31|197.59|195.49|197.4|195.3|12
1654014620000|2022-05-31 16:30:20|197.4|195.3|197.46|195.36|197.46|195.36|197.4|195.3|16
1654014630000|2022-05-31 16:30:30|197.45|195.35|197.42|195.32|197.51|195.41|197.42|195.32|20
1654014640000|2022-05-31 16:30:40|197.43|195.33|197.5|195.4|197.5|195.4|197.43|195.33|5
1654014650000|2022-05-31 16:30:50|197.49|195.39|197.4|195.3|197.5|195.4|197.4|195.3|11
1654014660000|2022-05-31 16:31:00|197.39|195.29|197.11|195.01|197.39|195.29|197.11|195.01|20
1654014670000|2022-05-31 16:31:10|197.13|195.03|197.1|195|197.19|195.09|197.1|195|11
1654014680000|2022-05-31 16:31:20|197.09|194.99|197.12|195.02|197.13|195.03|197.08|194.98|17
1654014690000|2022-05-31 16:31:30|197.13|195.03|197.22|195.12|197.32|195.22|197.13|195.03|21
1654014700000|2022-05-31 16:31:40|197.2|195.1|196.97|194.87|197.21|195.11|196.93|194.83|20
1654014710000|2022-05-31 16:31:50|196.95|194.85|196.72|194.62|196.95|194.85|196.72|194.62|21
1654014720000|2022-05-31 16:32:00|196.73|194.63|196.94|194.84|196.94|194.84|196.73|194.63|16
1654014730000|2022-05-31 16:32:10|196.93|194.83|196.94|194.84|196.94|194.84|196.9|194.8|10
1654014740000|2022-05-31 16:32:20|196.97|194.87|197.07|194.97|197.11|195.01|196.97|194.87|14
1654014750000|2022-05-31 16:32:30|197.06|194.96|197.07|194.97|197.07|194.97|197.04|194.94|14
1654014760000|2022-05-31 16:32:40|197.06|194.96|197.15|195.05|197.16|195.06|197.06|194.96|16
1654014770000|2022-05-31 16:32:50|197.16|195.06|197.18|195.08|197.19|195.09|197.15|195.05|7
1654014780000|2022-05-31 16:33:00|197.19|195.09|197.3|195.2|197.3|195.2|197.19|195.09|13
1654014790000|2022-05-31 16:33:10|197.31|195.21|197.5|195.4|197.55|195.45|197.31|195.21|9
1654014800000|2022-05-31 16:33:20|197.51|195.41|197.62|195.52|197.62|195.52|197.51|195.41|10
1654014810000|2022-05-31 16:33:30|197.6|195.5|197.55|195.45|197.6|195.5|197.52|195.42|13
1654014820000|2022-05-31 16:33:40|197.54|195.44|197.54|195.44|197.57|195.47|197.53|195.43|8
1654014830000|2022-05-31 16:33:50|197.53|195.43|197.39|195.29|197.53|195.43|197.39|195.29|8
1654014840000|2022-05-31 16:34:00|197.4|195.3|197.4|195.3|197.4|195.3|197.39|195.29|7
1654014850000|2022-05-31 16:34:10|197.39|195.29|197.28|195.18|197.41|195.31|197.27|195.17|12
1654014860000|2022-05-31 16:34:20|197.27|195.17|197.26|195.16|197.27|195.17|197.25|195.15|8
1654014870000|2022-05-31 16:34:30|197.27|195.17|197.28|195.18|197.28|195.18|197.23|195.13|9
1654014880000|2022-05-31 16:34:40|197.34|195.24|197.45|195.35|197.45|195.35|197.34|195.24|6
1654014890000|2022-05-31 16:34:50|197.46|195.36|197.56|195.46|197.58|195.48|197.45|195.35|11
1654014900000|2022-05-31 16:35:00|197.58|195.48|197.61|195.51|197.73|195.63|197.58|195.48|15
1654014910000|2022-05-31 16:35:10|197.63|195.53|197.67|195.57|197.67|195.57|197.61|195.51|22
1654014920000|2022-05-31 16:35:20|197.68|195.58|197.7|195.6|197.74|195.64|197.62|195.52|20
1654014930000|2022-05-31 16:35:30|197.71|195.61|197.67|195.57|197.73|195.63|197.66|195.56|10
1654014940000|2022-05-31 16:35:40|197.66|195.56|197.61|195.51|197.67|195.57|197.61|195.51|11
1654014950000|2022-05-31 16:35:50|197.62|195.52|197.61|195.51|197.63|195.53|197.61|195.51|10
1654014960000|2022-05-31 16:36:00|197.62|195.52|197.59|195.49|197.64|195.54|197.58|195.48|14
1654014970000|2022-05-31 16:36:10|197.6|195.5|197.49|195.39|197.6|195.5|197.49|195.39|7
1654014980000|2022-05-31 16:36:20|197.48|195.38|197.27|195.17|197.48|195.38|197.27|195.17|11
1654014990000|2022-05-31 16:36:30|197.23|195.13|197.19|195.09|197.25|195.15|197.18|195.08|14
1654015000000|2022-05-31 16:36:40|197.21|195.11|197.44|195.34|197.44|195.34|197.2|195.1|14
1654015010000|2022-05-31 16:36:50|197.45|195.35|197.53|195.43|197.56|195.46|197.42|195.32|11
1654015020000|2022-05-31 16:37:00|197.49|195.39|197.37|195.27|197.49|195.39|197.36|195.26|13
1654015030000|2022-05-31 16:37:10|197.38|195.28|197.46|195.36|197.47|195.37|197.38|195.28|6
1654015040000|2022-05-31 16:37:20|197.47|195.37|197.43|195.33|197.48|195.38|197.43|195.33|9
1654015050000|2022-05-31 16:37:30|197.44|195.34|197.48|195.38|197.48|195.38|197.44|195.34|5
1654015060000|2022-05-31 16:37:40|197.47|195.37|197.48|195.38|197.48|195.38|197.47|195.37|2
1654015080000|2022-05-31 16:38:00|197.49|195.39|197.59|195.49|197.59|195.49|197.49|195.39|4
1654015090000|2022-05-31 16:38:10|197.6|195.5|197.87|195.77|197.87|195.77|197.6|195.5|15
1654015100000|2022-05-31 16:38:20|197.86|195.76|198.1|196|198.1|196|197.84|195.74|15
1654015110000|2022-05-31 16:38:30|198.09|195.99|197.99|195.89|198.09|195.99|197.96|195.86|18
1654015120000|2022-05-31 16:38:40|198.05|195.95|198.2|196.1|198.21|196.11|198.05|195.95|23
1654015130000|2022-05-31 16:38:50|198.19|196.09|198.11|196.01|198.2|196.1|198.11|196.01|7
1654015140000|2022-05-31 16:39:00|198.04|195.94|197.88|195.78|198.04|195.94|197.84|195.74|18
1654015150000|2022-05-31 16:39:10|197.85|195.75|197.87|195.77|197.88|195.78|197.76|195.66|19
1654015160000|2022-05-31 16:39:20|197.86|195.76|198.01|195.91|198.03|195.93|197.84|195.74|17
1654015170000|2022-05-31 16:39:30|198|195.9|198.01|195.91|198.01|195.91|197.97|195.87|7
1654015180000|2022-05-31 16:39:40|198|195.9|198|195.9|198|195.9|197.94|195.84|12
1654015190000|2022-05-31 16:39:50|198.01|195.91|197.96|195.86|198.06|195.96|197.96|195.86|13
1654015200000|2022-05-31 16:40:00|197.95|195.85|197.97|195.87|197.97|195.87|197.92|195.82|6
1654015210000|2022-05-31 16:40:10|197.96|195.86|197.75|195.65|197.96|195.86|197.75|195.65|12
1654015220000|2022-05-31 16:40:20|197.76|195.66|197.77|195.67|197.81|195.71|197.76|195.66|8
1654015230000|2022-05-31 16:40:30|197.78|195.68|197.78|195.68|197.82|195.72|197.77|195.67|14
1654015240000|2022-05-31 16:40:40|197.79|195.69|197.78|195.68|197.79|195.69|197.76|195.66|8
1654015250000|2022-05-31 16:40:50|197.79|195.69|197.89|195.79|197.89|195.79|197.79|195.69|9
1654015260000|2022-05-31 16:41:00|197.88|195.78|197.84|195.74|197.92|195.82|197.74|195.64|18
1654015270000|2022-05-31 16:41:10|197.87|195.77|197.89|195.79|197.89|195.79|197.87|195.77|2
1654015280000|2022-05-31 16:41:20|197.95|195.85|198.08|195.98|198.11|196.01|197.95|195.85|14
1654015290000|2022-05-31 16:41:30|198.07|195.97|198.04|195.94|198.08|195.98|198.04|195.94|8
1654015300000|2022-05-31 16:41:40|198.03|195.93|197.99|195.89|198.03|195.93|197.99|195.89|6
1654015310000|2022-05-31 16:41:50|197.98|195.88|197.98|195.88|198|195.9|197.98|195.88|13
1654015320000|2022-05-31 16:42:00|197.97|195.87|198|195.9|198|195.9|197.96|195.86|7
1654015330000|2022-05-31 16:42:10|197.99|195.89|198.06|195.96|198.08|195.98|197.96|195.86|12
1654015340000|2022-05-31 16:42:20|198.07|195.97|198.36|196.26|198.39|196.29|198.07|195.97|13
1654015350000|2022-05-31 16:42:30|198.38|196.28|198.12|196.02|198.38|196.28|198.11|196.01|18
1654015360000|2022-05-31 16:42:40|198.1|196|198.25|196.15|198.25|196.15|198.09|195.99|19
1654015370000|2022-05-31 16:42:50|198.26|196.16|198.22|196.12|198.27|196.17|198.2|196.1|11
1654015380000|2022-05-31 16:43:00|198.21|196.11|198.35|196.25|198.35|196.25|198.15|196.05|18
1654015390000|2022-05-31 16:43:10|198.38|196.28|198.43|196.33|198.43|196.33|198.38|196.28|11
1654015400000|2022-05-31 16:43:20|198.44|196.34|198.96|196.86|198.96|196.86|198.43|196.33|23
1654015410000|2022-05-31 16:43:30|198.97|196.87|199.05|196.95|199.16|197.06|198.94|196.84|31
1654015420000|2022-05-31 16:43:40|199.04|196.94|198.77|196.67|199.04|196.94|198.65|196.55|35
1654015430000|2022-05-31 16:43:50|198.78|196.68|198.64|196.54|198.78|196.68|198.51|196.41|28
1654015440000|2022-05-31 16:44:00|198.65|196.55|198.55|196.45|198.68|196.58|198.55|196.45|27
1654015450000|2022-05-31 16:44:10|198.54|196.44|198.39|196.29|198.57|196.47|198.39|196.29|18
1654015460000|2022-05-31 16:44:20|198.4|196.3|198.59|196.49|198.65|196.55|198.4|196.3|22
1654015470000|2022-05-31 16:44:30|198.58|196.48|198.69|196.59|198.87|196.77|198.58|196.48|23
1654015480000|2022-05-31 16:44:40|198.72|196.62|198.71|196.61|198.73|196.63|198.67|196.57|19
1654015490000|2022-05-31 16:44:50|198.64|196.54|198.71|196.61|198.74|196.64|198.63|196.53|19
1654015500000|2022-05-31 16:45:00|198.7|196.6|198.91|196.81|198.95|196.85|198.7|196.6|22
1654015510000|2022-05-31 16:45:10|198.92|196.82|198.91|196.81|198.95|196.85|198.91|196.81|16
1654015520000|2022-05-31 16:45:20|198.92|196.82|198.87|196.77|198.92|196.82|198.75|196.65|13
1654015530000|2022-05-31 16:45:30|198.86|196.76|198.72|196.62|198.86|196.76|198.72|196.62|9
1654015540000|2022-05-31 16:45:40|198.71|196.61|198.5|196.4|198.71|196.61|198.5|196.4|13
1654015550000|2022-05-31 16:45:50|198.48|196.38|198.58|196.48|198.59|196.49|198.47|196.37|19
1654015560000|2022-05-31 16:46:00|198.57|196.47|198.31|196.21|198.57|196.47|198.31|196.21|11
1654015570000|2022-05-31 16:46:10|198.25|196.15|198.25|196.15|198.26|196.16|198.22|196.12|16
1654015580000|2022-05-31 16:46:20|198.26|196.16|198.48|196.38|198.48|196.38|198.26|196.16|19
1654015590000|2022-05-31 16:46:30|198.5|196.4|198.44|196.34|198.51|196.41|198.38|196.28|17
1654015600000|2022-05-31 16:46:40|198.45|196.35|198.19|196.09|198.45|196.35|198.15|196.05|23
1654015610000|2022-05-31 16:46:50|198.2|196.1|198.05|195.95|198.21|196.11|198.05|195.95|21
1654015620000|2022-05-31 16:47:00|198.07|195.97|197.74|195.64|198.07|195.97|197.74|195.64|18
1654015630000|2022-05-31 16:47:10|197.77|195.67|197.72|195.62|197.8|195.7|197.68|195.58|25
1654015640000|2022-05-31 16:47:20|197.71|195.61|197.66|195.56|197.72|195.62|197.6|195.5|18
1654015650000|2022-05-31 16:47:30|197.68|195.58|197.79|195.69|197.87|195.77|197.68|195.58|23
1654015660000|2022-05-31 16:47:40|197.82|195.72|197.9|195.8|197.91|195.81|197.81|195.71|20
1654015670000|2022-05-31 16:47:50|197.91|195.81|197.76|195.66|197.91|195.81|197.75|195.65|6
1654015680000|2022-05-31 16:48:00|197.77|195.67|197.95|195.85|197.98|195.88|197.76|195.66|15
1654015690000|2022-05-31 16:48:10|197.96|195.86|197.78|195.68|197.99|195.89|197.74|195.64|22
1654015700000|2022-05-31 16:48:20|197.8|195.7|197.82|195.72|197.83|195.73|197.78|195.68|13
1654015710000|2022-05-31 16:48:30|197.83|195.73|197.96|195.86|198|195.9|197.83|195.73|11
1654015720000|2022-05-31 16:48:40|197.97|195.87|198.02|195.92|198.02|195.92|197.97|195.87|5
1654015730000|2022-05-31 16:48:50|198.01|195.91|198.11|196.01|198.11|196.01|198|195.9|9
1654015740000|2022-05-31 16:49:00|198.09|195.99|198.04|195.94|198.09|195.99|198.02|195.92|7
1654015750000|2022-05-31 16:49:10|198.06|195.96|198|195.9|198.08|195.98|198|195.9|8
1654015760000|2022-05-31 16:49:20|197.98|195.88|197.93|195.83|198.04|195.94|197.93|195.83|15
1654015770000|2022-05-31 16:49:30|197.94|195.84|198.01|195.91|198.05|195.95|197.94|195.84|13
1654015780000|2022-05-31 16:49:40|197.99|195.89|197.97|195.87|198.01|195.91|197.97|195.87|11
1654015790000|2022-05-31 16:49:50|197.99|195.89|198.03|195.93|198.03|195.93|197.99|195.89|5
1654015800000|2022-05-31 16:50:00|198.02|195.92|197.96|195.86|198.03|195.93|197.93|195.83|16
1654015810000|2022-05-31 16:50:10|197.95|195.85|197.92|195.82|197.96|195.86|197.91|195.81|20
1654015820000|2022-05-31 16:50:20|197.93|195.83|197.93|195.83|197.93|195.83|197.92|195.82|7
1654015830000|2022-05-31 16:50:30|197.92|195.82|197.9|195.8|197.93|195.83|197.9|195.8|8
1654015840000|2022-05-31 16:50:40|197.91|195.81|197.93|195.83|197.93|195.83|197.91|195.81|7
1654015850000|2022-05-31 16:50:50|197.94|195.84|197.97|195.87|197.99|195.89|197.94|195.84|5
1654015860000|2022-05-31 16:51:00|197.96|195.86|197.98|195.88|198.01|195.91|197.94|195.84|18
1654015870000|2022-05-31 16:51:10|197.99|195.89|198|195.9|198.01|195.91|197.99|195.89|6
1654015880000|2022-05-31 16:51:20|197.99|195.89|197.91|195.81|197.99|195.89|197.9|195.8|10
1654015890000|2022-05-31 16:51:30|197.92|195.82|197.82|195.72|197.92|195.82|197.82|195.72|9
1654015900000|2022-05-31 16:51:40|197.83|195.73|197.84|195.74|197.84|195.74|197.82|195.72|6
1654015910000|2022-05-31 16:51:50|197.83|195.73|197.83|195.73|197.84|195.74|197.81|195.71|9
1654015920000|2022-05-31 16:52:00|197.84|195.74|197.81|195.71|197.84|195.74|197.81|195.71|6
1654015930000|2022-05-31 16:52:10|197.83|195.73|197.9|195.8|197.91|195.81|197.83|195.73|5
1654015940000|2022-05-31 16:52:20|197.87|195.77|197.78|195.68|197.87|195.77|197.78|195.68|8
1654015950000|2022-05-31 16:52:30|197.77|195.67|197.75|195.65|197.82|195.72|197.75|195.65|8
1654015960000|2022-05-31 16:52:40|197.76|195.66|197.8|195.7|197.81|195.71|197.76|195.66|4
1654015970000|2022-05-31 16:52:50|197.82|195.72|197.75|195.65|197.82|195.72|197.75|195.65|6
1654015980000|2022-05-31 16:53:00|197.76|195.66|197.7|195.6|197.77|195.67|197.7|195.6|8
1654015990000|2022-05-31 16:53:10|197.73|195.63|197.78|195.68|197.8|195.7|197.68|195.58|13
1654016000000|2022-05-31 16:53:20|197.81|195.71|197.77|195.67|197.81|195.71|197.75|195.65|14
1654016010000|2022-05-31 16:53:30|197.76|195.66|197.84|195.74|197.84|195.74|197.76|195.66|8
1654016020000|2022-05-31 16:53:40|197.85|195.75|197.85|195.75|197.86|195.76|197.84|195.74|7
1654016030000|2022-05-31 16:53:50|197.84|195.74|197.8|195.7|197.84|195.74|197.8|195.7|4
1654016040000|2022-05-31 16:54:00|197.81|195.71|197.87|195.77|197.87|195.77|197.8|195.7|10
1654016050000|2022-05-31 16:54:10|197.84|195.74|198.04|195.94|198.05|195.95|197.84|195.74|14
1654016060000|2022-05-31 16:54:20|198.11|196.01|198.03|195.93|198.11|196.01|198.03|195.93|11
1654016070000|2022-05-31 16:54:30|197.95|195.85|197.92|195.82|197.95|195.85|197.88|195.78|15
1654016080000|2022-05-31 16:54:40|197.93|195.83|197.88|195.78|197.94|195.84|197.88|195.78|13
1654016090000|2022-05-31 16:54:50|197.87|195.77|197.92|195.82|197.93|195.83|197.84|195.74|10
1654016100000|2022-05-31 16:55:00|197.93|195.83|197.9|195.8|197.94|195.84|197.9|195.8|10
1654016110000|2022-05-31 16:55:10|197.91|195.81|197.89|195.79|197.96|195.86|197.89|195.79|14
1654016120000|2022-05-31 16:55:20|197.9|195.8|197.9|195.8|197.91|195.81|197.89|195.79|11
1654016130000|2022-05-31 16:55:30|197.89|195.79|197.8|195.7|197.89|195.79|197.8|195.7|6
1654016140000|2022-05-31 16:55:40|197.79|195.69|197.78|195.68|197.79|195.69|197.72|195.62|10
1654016150000|2022-05-31 16:55:50|197.77|195.67|197.76|195.66|197.77|195.67|197.74|195.64|6
1654016160000|2022-05-31 16:56:00|197.77|195.67|197.85|195.75|197.95|195.85|197.77|195.67|20
1654016170000|2022-05-31 16:56:10|197.86|195.76|197.86|195.76|197.9|195.8|197.86|195.76|7
1654016180000|2022-05-31 16:56:20|197.85|195.75|197.85|195.75|197.86|195.76|197.85|195.75|3
1654016190000|2022-05-31 16:56:30|197.86|195.76|198.02|195.92|198.03|195.93|197.86|195.76|11
1654016200000|2022-05-31 16:56:40|198.01|195.91|198.01|195.91|198.01|195.91|197.97|195.87|12
1654016210000|2022-05-31 16:56:50|198.02|195.92|198.02|195.92|198.05|195.95|198.02|195.92|7
1654016220000|2022-05-31 16:57:00|198.01|195.91|198.01|195.91|198.03|195.93|197.95|195.85|19
1654016230000|2022-05-31 16:57:10|198.02|195.92|198.02|195.92|198.03|195.93|197.96|195.86|13
1654016240000|2022-05-31 16:57:20|198.01|195.91|198.01|195.91|198.02|195.92|198.01|195.91|5
1654016250000|2022-05-31 16:57:30|198.02|195.92|197.97|195.87|198.02|195.92|197.96|195.86|5
1654016260000|2022-05-31 16:57:40|197.98|195.88|198.01|195.91|198.01|195.91|197.95|195.85|10
1654016270000|2022-05-31 16:57:50|198|195.9|197.96|195.86|198|195.9|197.96|195.86|5
1654016280000|2022-05-31 16:58:00|197.97|195.87|197.98|195.88|198.02|195.92|197.96|195.86|11
1654016290000|2022-05-31 16:58:10|198.02|195.92|198.01|195.91|198.02|195.92|198.01|195.91|2
1654016300000|2022-05-31 16:58:20|198.02|195.92|198.02|195.92|198.02|195.92|198.01|195.91|7
1654016310000|2022-05-31 16:58:30|198.03|195.93|198.04|195.94|198.09|195.99|198.01|195.91|8
1654016320000|2022-05-31 16:58:40|198.03|195.93|198.04|195.94|198.04|195.94|198.03|195.93|6
1654016330000|2022-05-31 16:58:50|198.03|195.93|198|195.9|198.04|195.94|198|195.9|5
1654016340000|2022-05-31 16:59:00|197.99|195.89|197.76|195.66|197.99|195.89|197.76|195.66|10
1654016350000|2022-05-31 16:59:10|197.8|195.7|197.8|195.7|197.83|195.73|197.79|195.69|10
1654016360000|2022-05-31 16:59:20|197.81|195.71|197.91|195.81|197.91|195.81|197.81|195.71|11
1654016370000|2022-05-31 16:59:30|197.9|195.8|197.88|195.78|197.91|195.81|197.88|195.78|8
1654016380000|2022-05-31 16:59:40|197.89|195.79|197.94|195.84|198|195.9|197.89|195.79|11
1654016390000|2022-05-31 16:59:50|197.96|195.86|197.96|195.86|197.99|195.89|197.96|195.86|5
1654016400000|2022-05-31 17:00:00|197.94|195.84|198.28|196.18|198.28|196.18|197.93|195.83|20
1654016410000|2022-05-31 17:00:10|198.3|196.2|198.37|196.27|198.4|196.3|198.29|196.19|8
1654016420000|2022-05-31 17:00:20|198.38|196.28|198.37|196.27|198.41|196.31|198.37|196.27|8
1654016430000|2022-05-31 17:00:30|198.38|196.28|198.4|196.3|198.4|196.3|198.37|196.27|5
1654016440000|2022-05-31 17:00:40|198.38|196.28|198.39|196.29|198.39|196.29|198.38|196.28|4
1654016450000|2022-05-31 17:00:50|198.38|196.28|198.43|196.33|198.58|196.48|198.38|196.28|18
1654016460000|2022-05-31 17:01:00|198.44|196.34|198.31|196.21|198.52|196.42|198.3|196.2|20
1654016470000|2022-05-31 17:01:10|198.32|196.22|198.24|196.14|198.34|196.24|198.24|196.14|12
1654016480000|2022-05-31 17:01:20|198.25|196.15|198.25|196.15|198.27|196.17|198.24|196.14|9
1654016490000|2022-05-31 17:01:30|198.26|196.16|198.28|196.18|198.33|196.23|198.26|196.16|17
1654016500000|2022-05-31 17:01:40|198.29|196.19|198.25|196.15|198.31|196.21|198.25|196.15|6
1654016510000|2022-05-31 17:01:50|198.23|196.13|198.17|196.07|198.23|196.13|198.16|196.06|4
1654016520000|2022-05-31 17:02:00|198.16|196.06|198.1|196|198.16|196.06|198.06|195.96|11
1654016530000|2022-05-31 17:02:10|198.09|195.99|198.06|195.96|198.1|196|198.04|195.94|11
1654016540000|2022-05-31 17:02:20|198.05|195.95|197.97|195.87|198.05|195.95|197.93|195.83|11
1654016550000|2022-05-31 17:02:30|197.96|195.86|197.85|195.75|197.96|195.86|197.85|195.75|14
1654016560000|2022-05-31 17:02:40|197.86|195.76|197.79|195.69|197.87|195.77|197.79|195.69|10
1654016570000|2022-05-31 17:02:50|197.82|195.72|197.81|195.71|197.85|195.75|197.76|195.66|12
1654016580000|2022-05-31 17:03:00|197.84|195.74|197.77|195.67|197.84|195.74|197.77|195.67|8
1654016590000|2022-05-31 17:03:10|197.78|195.68|197.81|195.71|197.81|195.71|197.71|195.61|17
1654016600000|2022-05-31 17:03:20|197.8|195.7|197.76|195.66|197.8|195.7|197.76|195.66|11
1654016610000|2022-05-31 17:03:30|197.78|195.68|197.77|195.67|197.85|195.75|197.77|195.67|12
1654016620000|2022-05-31 17:03:40|197.76|195.66|197.75|195.65|197.76|195.66|197.74|195.64|7
1654016630000|2022-05-31 17:03:50|197.74|195.64|197.79|195.69|197.79|195.69|197.72|195.62|13
1654016640000|2022-05-31 17:04:00|197.8|195.7|197.91|195.81|197.91|195.81|197.78|195.68|10
1654016650000|2022-05-31 17:04:10|197.92|195.82|197.96|195.86|197.98|195.88|197.92|195.82|5
1654016660000|2022-05-31 17:04:20|197.97|195.87|197.89|195.79|197.97|195.87|197.89|195.79|11
1654016670000|2022-05-31 17:04:30|197.88|195.78|197.97|195.87|197.97|195.87|197.86|195.76|12
1654016680000|2022-05-31 17:04:40|197.96|195.86|197.95|195.85|197.96|195.86|197.95|195.85|4
1654016690000|2022-05-31 17:04:50|197.96|195.86|197.86|195.76|197.96|195.86|197.85|195.75|11
1654016700000|2022-05-31 17:05:00|197.85|195.75|197.88|195.78|197.88|195.78|197.85|195.75|10
1654016710000|2022-05-31 17:05:10|197.89|195.79|197.95|195.85|197.98|195.88|197.89|195.79|6
1654016720000|2022-05-31 17:05:20|197.96|195.86|197.95|195.85|197.96|195.86|197.94|195.84|4
1654016730000|2022-05-31 17:05:30|197.96|195.86|197.96|195.86|197.98|195.88|197.95|195.85|6
1654016740000|2022-05-31 17:05:40|197.95|195.85|198|195.9|198|195.9|197.95|195.85|7
1654016750000|2022-05-31 17:05:50|198.01|195.91|198.05|195.95|198.05|195.95|198.01|195.91|4
1654016760000|2022-05-31 17:06:00|198.06|195.96|198.04|195.94|198.06|195.96|198.04|195.94|11
1654016770000|2022-05-31 17:06:10|198.03|195.93|198.04|195.94|198.05|195.95|198.02|195.92|10
1654016780000|2022-05-31 17:06:20|198.05|195.95|198.21|196.11|198.21|196.11|198.05|195.95|6
1654016790000|2022-05-31 17:06:30|198.23|196.13|198.28|196.18|198.29|196.19|198.23|196.13|10
1654016800000|2022-05-31 17:06:40|198.29|196.19|198.24|196.14|198.29|196.19|198.24|196.14|6
1654016810000|2022-05-31 17:06:50|198.23|196.13|198.24|196.14|198.24|196.14|198.23|196.13|2
1654016820000|2022-05-31 17:07:00|198.26|196.16|198.26|196.16|198.3|196.2|198.26|196.16|12
1654016830000|2022-05-31 17:07:10|198.27|196.17|198.27|196.17|198.28|196.18|198.26|196.16|8
1654016850000|2022-05-31 17:07:30|198.29|196.19|198.48|196.38|198.48|196.38|198.27|196.17|17
1654016860000|2022-05-31 17:07:40|198.47|196.37|198.49|196.39|198.49|196.39|198.47|196.37|5
1654016870000|2022-05-31 17:07:50|198.48|196.38|198.44|196.34|198.48|196.38|198.44|196.34|4
1654016880000|2022-05-31 17:08:00|198.45|196.35|198.49|196.39|198.49|196.39|198.45|196.35|6
1654016890000|2022-05-31 17:08:10|198.52|196.42|198.5|196.4|198.52|196.42|198.5|196.4|3
1654016900000|2022-05-31 17:08:20|198.53|196.43|198.66|196.56|198.67|196.57|198.53|196.43|3
1654016910000|2022-05-31 17:08:30|198.65|196.55|198.66|196.56|198.66|196.56|198.62|196.52|7
1654016920000|2022-05-31 17:08:40|198.65|196.55|198.62|196.52|198.66|196.56|198.62|196.52|8
1654016930000|2022-05-31 17:08:50|198.63|196.53|198.62|196.52|198.63|196.53|198.62|196.52|4
1654016940000|2022-05-31 17:09:00|198.63|196.53|198.78|196.68|198.78|196.68|198.63|196.53|12
1654016950000|2022-05-31 17:09:10|198.77|196.67|198.75|196.65|198.77|196.67|198.75|196.65|3
1654016960000|2022-05-31 17:09:20|198.76|196.66|198.78|196.68|198.78|196.68|198.76|196.66|3
1654016970000|2022-05-31 17:09:30|198.77|196.67|198.75|196.65|198.77|196.67|198.75|196.65|3
1654016990000|2022-05-31 17:09:50|198.73|196.63|198.67|196.57|198.73|196.63|198.67|196.57|4
1654017000000|2022-05-31 17:10:00|198.65|196.55|198.73|196.63|198.73|196.63|198.59|196.49|14
1654017010000|2022-05-31 17:10:10|198.72|196.62|198.57|196.47|198.72|196.62|198.57|196.47|5
1654017020000|2022-05-31 17:10:20|198.55|196.45|198.53|196.43|198.55|196.45|198.53|196.43|3
1654017030000|2022-05-31 17:10:30|198.49|196.39|198.49|196.39|198.5|196.4|198.48|196.38|8
1654017040000|2022-05-31 17:10:40|198.48|196.38|198.52|196.42|198.52|196.42|198.47|196.37|5
1654017050000|2022-05-31 17:10:50|198.5|196.4|198.52|196.42|198.53|196.43|198.5|196.4|4
1654017060000|2022-05-31 17:11:00|198.51|196.41|198.46|196.36|198.51|196.41|198.46|196.36|6
1654017070000|2022-05-31 17:11:10|198.48|196.38|198.48|196.38|198.49|196.39|198.45|196.35|16
1654017080000|2022-05-31 17:11:20|198.49|196.39|198.4|196.3|198.49|196.39|198.4|196.3|9
1654017090000|2022-05-31 17:11:30|198.41|196.31|198.41|196.31|198.43|196.33|198.4|196.3|6
1654017100000|2022-05-31 17:11:40|198.4|196.3|198.39|196.29|198.4|196.3|198.39|196.29|2
1654017110000|2022-05-31 17:11:50|198.37|196.27|198.31|196.21|198.37|196.27|198.31|196.21|12
1654017120000|2022-05-31 17:12:00|198.32|196.22|198.34|196.24|198.35|196.25|198.32|196.22|6
1654017130000|2022-05-31 17:12:10|198.35|196.25|198.25|196.15|198.37|196.27|198.25|196.15|5
1654017140000|2022-05-31 17:12:20|198.27|196.17|198.25|196.15|198.27|196.17|198.25|196.15|3
1654017150000|2022-05-31 17:12:30|198.24|196.14|198.27|196.17|198.27|196.17|198.21|196.11|10
1654017160000|2022-05-31 17:12:40|198.25|196.15|198.25|196.15|198.25|196.15|198.25|196.15|1
1654017170000|2022-05-31 17:12:50|198.24|196.14|198.22|196.12|198.24|196.14|198.21|196.11|4
1654017180000|2022-05-31 17:13:00|198.21|196.11|198.12|196.02|198.21|196.11|198.12|196.02|8
1654017190000|2022-05-31 17:13:10|198.11|196.01|198.09|195.99|198.11|196.01|198.09|195.99|2
1654017200000|2022-05-31 17:13:20|198.1|196|198.14|196.04|198.16|196.06|198.1|196|8
1654017210000|2022-05-31 17:13:30|198.15|196.05|198.17|196.07|198.21|196.11|198.15|196.05|7
1654017220000|2022-05-31 17:13:40|198.16|196.06|198.18|196.08|198.18|196.08|198.16|196.06|3
1654017230000|2022-05-31 17:13:50|198.19|196.09|198.2|196.1|198.2|196.1|198.19|196.09|4
1654017240000|2022-05-31 17:14:00|198.19|196.09|198.19|196.09|198.2|196.1|198.19|196.09|3
1654017250000|2022-05-31 17:14:10|198.18|196.08|198.15|196.05|198.18|196.08|198.15|196.05|6
1654017260000|2022-05-31 17:14:20|198.14|196.04|198.16|196.06|198.16|196.06|198.12|196.02|8
1654017270000|2022-05-31 17:14:30|198.17|196.07|198.17|196.07|198.17|196.07|198.17|196.07|1
1654017280000|2022-05-31 17:14:40|198.16|196.06|198.16|196.06|198.16|196.06|198.14|196.04|4
1654017290000|2022-05-31 17:14:50|198.15|196.05|198.17|196.07|198.17|196.07|198.14|196.04|7
1654017300000|2022-05-31 17:15:00|198.16|196.06|198.07|195.97|198.16|196.06|198.07|195.97|6
1654017310000|2022-05-31 17:15:10|198.06|195.96|197.81|195.71|198.06|195.96|197.81|195.71|12
1654017320000|2022-05-31 17:15:20|197.8|195.7|197.82|195.72|197.83|195.73|197.8|195.7|10
1654017330000|2022-05-31 17:15:30|197.81|195.71|197.84|195.74|197.88|195.78|197.81|195.71|8
1654017340000|2022-05-31 17:15:40|197.85|195.75|197.87|195.77|197.87|195.77|197.84|195.74|5
1654017350000|2022-05-31 17:15:50|197.88|195.78|197.61|195.51|197.88|195.78|197.6|195.5|12
1654017360000|2022-05-31 17:16:00|197.6|195.5|197.59|195.49|197.62|195.52|197.52|195.42|17
1654017370000|2022-05-31 17:16:10|197.6|195.5|197.7|195.6|197.7|195.6|197.6|195.5|5
1654017380000|2022-05-31 17:16:20|197.69|195.59|197.66|195.56|197.77|195.67|197.65|195.55|13
1654017390000|2022-05-31 17:16:30|197.65|195.55|197.63|195.53|197.66|195.56|197.57|195.47|10
1654017400000|2022-05-31 17:16:40|197.62|195.52|197.43|195.33|197.62|195.52|197.37|195.27|28
1654017410000|2022-05-31 17:16:50|197.39|195.29|197.5|195.4|197.52|195.42|197.38|195.28|15
1654017420000|2022-05-31 17:17:00|197.51|195.41|197.65|195.55|197.71|195.61|197.51|195.41|16
1654017430000|2022-05-31 17:17:10|197.64|195.54|197.5|195.4|197.64|195.54|197.48|195.38|12
1654017440000|2022-05-31 17:17:20|197.56|195.46|197.55|195.45|197.6|195.5|197.53|195.43|13
1654017450000|2022-05-31 17:17:30|197.54|195.44|197.35|195.25|197.54|195.44|197.33|195.23|16
1654017460000|2022-05-31 17:17:40|197.36|195.26|197.53|195.43|197.54|195.44|197.35|195.25|18
1654017470000|2022-05-31 17:17:50|197.52|195.42|197.53|195.43|197.53|195.43|197.52|195.42|2
1654017480000|2022-05-31 17:18:00|197.52|195.42|197.45|195.35|197.53|195.43|197.45|195.35|9
1654017490000|2022-05-31 17:18:10|197.44|195.34|197.51|195.41|197.52|195.42|197.44|195.34|14
1654017500000|2022-05-31 17:18:20|197.53|195.43|197.69|195.59|197.72|195.62|197.53|195.43|16
1654017510000|2022-05-31 17:18:30|197.7|195.6|197.74|195.64|197.75|195.65|197.69|195.59|13
1654017520000|2022-05-31 17:18:40|197.73|195.63|197.51|195.41|197.73|195.63|197.5|195.4|18
1654017530000|2022-05-31 17:18:50|197.52|195.42|197.5|195.4|197.53|195.43|197.48|195.38|7
1654017540000|2022-05-31 17:19:00|197.52|195.42|197.68|195.58|197.7|195.6|197.52|195.42|17
1654017550000|2022-05-31 17:19:10|197.69|195.59|197.71|195.61|197.72|195.62|197.68|195.58|6
1654017560000|2022-05-31 17:19:20|197.69|195.59|197.59|195.49|197.69|195.59|197.57|195.47|14
1654017570000|2022-05-31 17:19:30|197.58|195.48|197.52|195.42|197.6|195.5|197.52|195.42|11
1654017580000|2022-05-31 17:19:40|197.51|195.41|197.5|195.4|197.51|195.41|197.5|195.4|2
1654017590000|2022-05-31 17:19:50|197.49|195.39|197.45|195.35|197.49|195.39|197.42|195.32|6
1654017600000|2022-05-31 17:20:00|197.46|195.36|197.46|195.36|197.47|195.37|197.45|195.35|7
1654017610000|2022-05-31 17:20:10|197.45|195.35|197.42|195.32|197.45|195.35|197.4|195.3|9
1654017620000|2022-05-31 17:20:20|197.41|195.31|197.4|195.3|197.41|195.31|197.39|195.29|4
1654017630000|2022-05-31 17:20:30|197.41|195.31|197.35|195.25|197.42|195.32|197.35|195.25|11
1654017640000|2022-05-31 17:20:40|197.34|195.24|197.35|195.25|197.35|195.25|197.32|195.22|8
1654017650000|2022-05-31 17:20:50|197.34|195.24|197.32|195.22|197.34|195.24|197.31|195.21|9
1654017660000|2022-05-31 17:21:00|197.31|195.21|197.19|195.09|197.32|195.22|197.17|195.07|18
1654017670000|2022-05-31 17:21:10|197.18|195.08|197.19|195.09|197.22|195.12|197.18|195.08|15
1654017680000|2022-05-31 17:21:20|197.2|195.1|197.21|195.11|197.21|195.11|197.17|195.07|9
1654017690000|2022-05-31 17:21:30|197.2|195.1|197.23|195.13|197.23|195.13|197.2|195.1|12
1654017700000|2022-05-31 17:21:40|197.22|195.12|197.19|195.09|197.23|195.13|197.18|195.08|7
1654017710000|2022-05-31 17:21:50|197.18|195.08|197.21|195.11|197.23|195.13|197.1|195|13
1654017720000|2022-05-31 17:22:00|197.2|195.1|197.19|195.09|197.21|195.11|197.17|195.07|11
1654017730000|2022-05-31 17:22:10|197.21|195.11|197.21|195.11|197.21|195.11|197.18|195.08|9
1654017740000|2022-05-31 17:22:20|197.22|195.12|197.14|195.04|197.22|195.12|197.14|195.04|11
1654017750000|2022-05-31 17:22:30|197.16|195.06|197.16|195.06|197.16|195.06|197.15|195.05|9
1654017760000|2022-05-31 17:22:40|197.15|195.05|197.02|194.92|197.15|195.05|197.02|194.92|16
1654017770000|2022-05-31 17:22:50|197.11|195.01|197.07|194.97|197.17|195.07|197.06|194.96|21
1654017780000|2022-05-31 17:23:00|197.06|194.96|196.97|194.87|197.06|194.96|196.97|194.87|7
1654017790000|2022-05-31 17:23:10|196.98|194.88|196.89|194.79|196.98|194.88|196.89|194.79|7
1654017800000|2022-05-31 17:23:20|196.88|194.78|196.92|194.82|196.94|194.84|196.82|194.72|14
1654017810000|2022-05-31 17:23:30|196.93|194.83|196.99|194.89|197.05|194.95|196.93|194.83|9
1654017820000|2022-05-31 17:23:40|196.97|194.87|196.93|194.83|196.97|194.87|196.88|194.78|9
1654017830000|2022-05-31 17:23:50|196.94|194.84|196.91|194.81|196.94|194.84|196.89|194.79|11
1654017840000|2022-05-31 17:24:00|196.9|194.8|196.87|194.77|196.9|194.8|196.81|194.71|11
1654017850000|2022-05-31 17:24:10|196.86|194.76|196.95|194.85|196.95|194.85|196.86|194.76|13
1654017860000|2022-05-31 17:24:20|196.94|194.84|196.96|194.86|196.97|194.87|196.94|194.84|3
1654017870000|2022-05-31 17:24:30|196.97|194.87|197.02|194.92|197.02|194.92|196.97|194.87|6
1654017880000|2022-05-31 17:24:40|197.05|194.95|197.22|195.12|197.24|195.14|197.05|194.95|16
1654017890000|2022-05-31 17:24:50|197.21|195.11|197.06|194.96|197.21|195.11|197.03|194.93|10
1654017900000|2022-05-31 17:25:00|197.08|194.98|197.12|195.02|197.12|195.02|197.04|194.94|12
1654017910000|2022-05-31 17:25:10|197.14|195.04|197.24|195.14|197.24|195.14|197.14|195.04|14
1654017920000|2022-05-31 17:25:20|197.25|195.15|197.35|195.25|197.4|195.3|197.24|195.14|13
1654017930000|2022-05-31 17:25:30|197.38|195.28|197.32|195.22|197.38|195.28|197.32|195.22|4
1654017940000|2022-05-31 17:25:40|197.3|195.2|197.32|195.22|197.33|195.23|197.3|195.2|14
1654017950000|2022-05-31 17:25:50|197.33|195.23|197.37|195.27|197.4|195.3|197.33|195.23|11
1654017960000|2022-05-31 17:26:00|197.38|195.28|197.43|195.33|197.43|195.33|197.32|195.22|18
1654017970000|2022-05-31 17:26:10|197.45|195.35|197.42|195.32|197.45|195.35|197.42|195.32|8
1654017980000|2022-05-31 17:26:20|197.43|195.33|197.39|195.29|197.43|195.33|197.34|195.24|14
1654017990000|2022-05-31 17:26:30|197.38|195.28|197.39|195.29|197.39|195.29|197.36|195.26|9
1654018000000|2022-05-31 17:26:40|197.41|195.31|197.32|195.22|197.41|195.31|197.31|195.21|10
1654018010000|2022-05-31 17:26:50|197.33|195.23|197.36|195.26|197.36|195.26|197.33|195.23|5
1654018020000|2022-05-31 17:27:00|197.38|195.28|197.39|195.29|197.39|195.29|197.37|195.27|11
1654018030000|2022-05-31 17:27:10|197.38|195.28|197.38|195.28|197.38|195.28|197.38|195.28|1
1654018050000|2022-05-31 17:27:30|197.39|195.29|197.38|195.28|197.39|195.29|197.38|195.28|2
1654018060000|2022-05-31 17:27:40|197.36|195.26|197.38|195.28|197.38|195.28|197.35|195.25|5
1654018080000|2022-05-31 17:28:00|197.34|195.24|197.23|195.13|197.34|195.24|197.22|195.12|6
1654018090000|2022-05-31 17:28:10|197.24|195.14|197.22|195.12|197.24|195.14|197.22|195.12|3
1654018100000|2022-05-31 17:28:20|197.23|195.13|197.22|195.12|197.23|195.13|197.22|195.12|2
1654018110000|2022-05-31 17:28:30|197.21|195.11|197.08|194.98|197.21|195.11|197.08|194.98|6
1654018120000|2022-05-31 17:28:40|197.07|194.97|197.01|194.91|197.07|194.97|197.01|194.91|7
1654018130000|2022-05-31 17:28:50|197|194.9|196.93|194.83|197|194.9|196.88|194.78|15
1654018140000|2022-05-31 17:29:00|196.9|194.8|197|194.9|197|194.9|196.9|194.8|11
1654018150000|2022-05-31 17:29:10|196.99|194.89|196.96|194.86|197.02|194.92|196.96|194.86|8
1654018160000|2022-05-31 17:29:20|196.95|194.85|196.96|194.86|196.96|194.86|196.93|194.83|13
1654018170000|2022-05-31 17:29:30|196.95|194.85|196.96|194.86|196.96|194.86|196.95|194.85|2
1654018180000|2022-05-31 17:29:40|197|194.9|197.01|194.91|197.02|194.92|197|194.9|6
1654018190000|2022-05-31 17:29:50|197.02|194.92|197.11|195.01|197.11|195.01|197.02|194.92|8
1654018200000|2022-05-31 17:30:00|197.1|195|196.95|194.85|197.1|195|196.94|194.84|12
1654018210000|2022-05-31 17:30:10|196.97|194.87|196.97|194.87|196.97|194.87|196.95|194.85|5
1654018220000|2022-05-31 17:30:20|196.96|194.86|196.94|194.84|196.96|194.86|196.93|194.83|8
1654018230000|2022-05-31 17:30:30|196.93|194.83|196.9|194.8|196.95|194.85|196.9|194.8|6
1654018240000|2022-05-31 17:30:40|196.91|194.81|196.95|194.85|196.95|194.85|196.91|194.81|4
1654018250000|2022-05-31 17:30:50|196.94|194.84|197|194.9|197|194.9|196.94|194.84|6
1654018260000|2022-05-31 17:31:00|196.99|194.89|196.92|194.82|196.99|194.89|196.92|194.82|13
1654018270000|2022-05-31 17:31:10|196.93|194.83|196.94|194.84|196.94|194.84|196.9|194.8|6
1654018280000|2022-05-31 17:31:20|196.99|194.89|197.03|194.93|197.03|194.93|196.99|194.89|4
1654018290000|2022-05-31 17:31:30|197.02|194.92|197|194.9|197.02|194.92|197|194.9|3
1654018300000|2022-05-31 17:31:40|196.99|194.89|196.95|194.85|197.01|194.91|196.95|194.85|8
1654018310000|2022-05-31 17:31:50|196.93|194.83|196.93|194.83|196.93|194.83|196.92|194.82|5
1654018320000|2022-05-31 17:32:00|196.94|194.84|196.93|194.83|196.94|194.84|196.93|194.83|2
1654018330000|2022-05-31 17:32:10|196.92|194.82|196.93|194.83|196.93|194.83|196.88|194.78|9
1654018340000|2022-05-31 17:32:20|196.92|194.82|196.91|194.81|196.92|194.82|196.91|194.81|2
1654018350000|2022-05-31 17:32:30|196.92|194.82|196.91|194.81|196.92|194.82|196.91|194.81|6
1654018360000|2022-05-31 17:32:40|196.9|194.8|196.91|194.81|196.91|194.81|196.9|194.8|2
1654018370000|2022-05-31 17:32:50|196.92|194.82|196.92|194.82|196.92|194.82|196.92|194.82|1
1654018380000|2022-05-31 17:33:00|197.05|194.95|197.24|195.14|197.24|195.14|197.05|194.95|18
1654018390000|2022-05-31 17:33:10|197.25|195.15|197.4|195.3|197.4|195.3|197.25|195.15|12
1654018400000|2022-05-31 17:33:20|197.42|195.32|197.41|195.31|197.42|195.32|197.4|195.3|15
1654018410000|2022-05-31 17:33:30|197.4|195.3|197.43|195.33|197.43|195.33|197.4|195.3|9
1654018420000|2022-05-31 17:33:40|197.41|195.31|197.38|195.28|197.41|195.31|197.36|195.26|10
1654018430000|2022-05-31 17:33:50|197.4|195.3|197.38|195.28|197.44|195.34|197.36|195.26|8
1654018440000|2022-05-31 17:34:00|197.39|195.29|197.73|195.63|197.73|195.63|197.39|195.29|15
1654018450000|2022-05-31 17:34:10|197.7|195.6|197.52|195.42|197.7|195.6|197.46|195.36|23
1654018460000|2022-05-31 17:34:20|197.51|195.41|197.47|195.37|197.51|195.41|197.45|195.35|10
1654018470000|2022-05-31 17:34:30|197.48|195.38|197.49|195.39|197.51|195.41|197.48|195.38|7
1654018480000|2022-05-31 17:34:40|197.51|195.41|197.51|195.41|197.51|195.41|197.45|195.35|15
1654018490000|2022-05-31 17:34:50|197.52|195.42|197.6|195.5|197.6|195.5|197.52|195.42|15
1654018500000|2022-05-31 17:35:00|197.57|195.47|197.63|195.53|197.63|195.53|197.57|195.47|13
1654018510000|2022-05-31 17:35:10|197.64|195.54|197.66|195.56|197.66|195.56|197.62|195.52|6
1654018520000|2022-05-31 17:35:20|197.65|195.55|197.72|195.62|197.77|195.67|197.65|195.55|17
1654018530000|2022-05-31 17:35:30|197.73|195.63|197.53|195.43|197.73|195.63|197.52|195.42|14
1654018540000|2022-05-31 17:35:40|197.52|195.42|197.55|195.45|197.58|195.48|197.52|195.42|11
1654018550000|2022-05-31 17:35:50|197.54|195.44|197.54|195.44|197.56|195.46|197.52|195.42|10
1654018560000|2022-05-31 17:36:00|197.5|195.4|197.48|195.38|197.5|195.4|197.46|195.36|9
1654018570000|2022-05-31 17:36:10|197.47|195.37|197.55|195.45|197.56|195.46|197.47|195.37|13
1654018580000|2022-05-31 17:36:20|197.54|195.44|197.54|195.44|197.54|195.44|197.53|195.43|3
1654018590000|2022-05-31 17:36:30|197.53|195.43|197.48|195.38|197.54|195.44|197.48|195.38|5
1654018600000|2022-05-31 17:36:40|197.46|195.36|197.51|195.41|197.51|195.41|197.46|195.36|4
1654018610000|2022-05-31 17:36:50|197.52|195.42|197.56|195.46|197.56|195.46|197.52|195.42|5
1654018620000|2022-05-31 17:37:00|197.57|195.47|197.49|195.39|197.66|195.56|197.49|195.39|16
1654018630000|2022-05-31 17:37:10|197.48|195.38|197.35|195.25|197.48|195.38|197.35|195.25|7
1654018640000|2022-05-31 17:37:20|197.34|195.24|197.32|195.22|197.34|195.24|197.3|195.2|6
1654018660000|2022-05-31 17:37:40|197.35|195.25|197.34|195.24|197.36|195.26|197.33|195.23|7
1654018670000|2022-05-31 17:37:50|197.33|195.23|197.29|195.19|197.33|195.23|197.29|195.19|4
1654018680000|2022-05-31 17:38:00|197.3|195.2|197.18|195.08|197.3|195.2|197.18|195.08|9
1654018690000|2022-05-31 17:38:10|197.16|195.06|197.07|194.97|197.16|195.06|197.06|194.96|14
1654018700000|2022-05-31 17:38:20|197.06|194.96|197.07|194.97|197.08|194.98|197.05|194.95|8
1654018710000|2022-05-31 17:38:30|197.08|194.98|197.08|194.98|197.11|195.01|197.08|194.98|3
1654018720000|2022-05-31 17:38:40|197.13|195.03|197.13|195.03|197.14|195.04|197.08|194.98|5
1654018730000|2022-05-31 17:38:50|197.14|195.04|197.25|195.15|197.25|195.15|197.14|195.04|11
1654018740000|2022-05-31 17:39:00|197.24|195.14|197.25|195.15|197.25|195.15|197.22|195.12|5
1654018750000|2022-05-31 17:39:10|197.24|195.14|197.22|195.12|197.31|195.21|197.16|195.06|17
1654018760000|2022-05-31 17:39:20|197.21|195.11|197.14|195.04|197.22|195.12|197.12|195.02|12
1654018770000|2022-05-31 17:39:30|197.15|195.05|197.15|195.05|197.16|195.06|197.13|195.03|7
1654018780000|2022-05-31 17:39:40|197.14|195.04|197.14|195.04|197.15|195.05|197.13|195.03|5
1654018790000|2022-05-31 17:39:50|197.13|195.03|197.22|195.12|197.22|195.12|197.13|195.03|7
1654018800000|2022-05-31 17:40:00|197.21|195.11|197.14|195.04|197.21|195.11|197.13|195.03|8
1654018810000|2022-05-31 17:40:10|197.13|195.03|197.13|195.03|197.13|195.03|197.12|195.02|3
1654018820000|2022-05-31 17:40:20|197.12|195.02|197.09|194.99|197.12|195.02|197.09|194.99|3
1654018830000|2022-05-31 17:40:30|197.08|194.98|196.92|194.82|197.08|194.98|196.9|194.8|19
1654018840000|2022-05-31 17:40:40|196.95|194.85|197.03|194.93|197.03|194.93|196.94|194.84|11
1654018850000|2022-05-31 17:40:50|197.02|194.92|197.09|194.99|197.09|194.99|197|194.9|10
1654018860000|2022-05-31 17:41:00|197.1|195|197.21|195.11|197.21|195.11|197.1|195|11
1654018870000|2022-05-31 17:41:10|197.25|195.15|197.29|195.19|197.3|195.2|197.25|195.15|5
1654018880000|2022-05-31 17:41:20|197.3|195.2|197.29|195.19|197.3|195.2|197.29|195.19|6
1654018890000|2022-05-31 17:41:30|197.28|195.18|197.19|195.09|197.29|195.19|197.19|195.09|7
1654018900000|2022-05-31 17:41:40|197.2|195.1|197.1|195|197.2|195.1|197.1|195|4
1654018910000|2022-05-31 17:41:50|197.08|194.98|197.11|195.01|197.11|195.01|197.08|194.98|6
1654018920000|2022-05-31 17:42:00|197.09|194.99|197.11|195.01|197.14|195.04|197.09|194.99|6
1654018930000|2022-05-31 17:42:10|197.13|195.03|197.17|195.07|197.18|195.08|197.11|195.01|11
1654018940000|2022-05-31 17:42:20|197.18|195.08|197.31|195.21|197.31|195.21|197.18|195.08|7
1654018950000|2022-05-31 17:42:30|197.29|195.19|197.19|195.09|197.29|195.19|197.19|195.09|10
1654018960000|2022-05-31 17:42:40|197.16|195.06|197.16|195.06|197.2|195.1|197.16|195.06|5
1654018970000|2022-05-31 17:42:50|197.17|195.07|197.21|195.11|197.22|195.12|197.17|195.07|10
1654018980000|2022-05-31 17:43:00|197.22|195.12|197.28|195.18|197.28|195.18|197.19|195.09|13
1654018990000|2022-05-31 17:43:10|197.27|195.17|197.19|195.09|197.27|195.17|197.17|195.07|11
1654019000000|2022-05-31 17:43:20|197.2|195.1|197.19|195.09|197.2|195.1|197.18|195.08|6
1654019010000|2022-05-31 17:43:30|197.2|195.1|197.17|195.07|197.2|195.1|197.17|195.07|6
1654019020000|2022-05-31 17:43:40|197.19|195.09|197.21|195.11|197.22|195.12|197.17|195.07|10
1654019030000|2022-05-31 17:43:50|197.2|195.1|197.16|195.06|197.2|195.1|197.16|195.06|10
1654019040000|2022-05-31 17:44:00|197.15|195.05|197.16|195.06|197.18|195.08|197.15|195.05|4
1654019050000|2022-05-31 17:44:10|197.17|195.07|197.16|195.06|197.24|195.14|197.16|195.06|5
1654019060000|2022-05-31 17:44:20|197.21|195.11|197.19|195.09|197.21|195.11|197.16|195.06|5
1654019070000|2022-05-31 17:44:30|197.25|195.15|197.19|195.09|197.25|195.15|197.19|195.09|2
1654019080000|2022-05-31 17:44:40|197.2|195.1|197.18|195.08|197.2|195.1|197.18|195.08|5
1654019090000|2022-05-31 17:44:50|197.19|195.09|197.21|195.11|197.21|195.11|197.19|195.09|2
1654019100000|2022-05-31 17:45:00|197.19|195.09|197.2|195.1|197.2|195.1|197.19|195.09|2
1654019110000|2022-05-31 17:45:10|197.21|195.11|197.35|195.25|197.35|195.25|197.21|195.11|7
1654019120000|2022-05-31 17:45:20|197.34|195.24|197.3|195.2|197.34|195.24|197.3|195.2|4
1654019130000|2022-05-31 17:45:30|197.28|195.18|197.2|195.1|197.28|195.18|197.19|195.09|8
1654019140000|2022-05-31 17:45:40|197.21|195.11|197.23|195.13|197.23|195.13|197.21|195.11|7
1654019150000|2022-05-31 17:45:50|197.24|195.14|197.31|195.21|197.31|195.21|197.24|195.14|6
1654019160000|2022-05-31 17:46:00|197.29|195.19|197.29|195.19|197.29|195.19|197.29|195.19|1
1654019170000|2022-05-31 17:46:10|197.3|195.2|197.31|195.21|197.31|195.21|197.3|195.2|2
1654019180000|2022-05-31 17:46:20|197.3|195.2|197.32|195.22|197.35|195.25|197.3|195.2|17
1654019190000|2022-05-31 17:46:30|197.3|195.2|197.31|195.21|197.35|195.25|197.3|195.2|21
1654019200000|2022-05-31 17:46:40|197.3|195.2|197.35|195.25|197.35|195.25|197.3|195.2|10
1654019210000|2022-05-31 17:46:50|197.34|195.24|197.34|195.24|197.37|195.27|197.34|195.24|7
1654019220000|2022-05-31 17:47:00|197.35|195.25|197.35|195.25|197.36|195.26|197.35|195.25|3
1654019230000|2022-05-31 17:47:10|197.37|195.27|197.57|195.47|197.57|195.47|197.37|195.27|7
1654019240000|2022-05-31 17:47:20|197.58|195.48|197.62|195.52|197.64|195.54|197.58|195.48|6
1654019250000|2022-05-31 17:47:30|197.61|195.51|197.59|195.49|197.61|195.51|197.56|195.46|6
1654019260000|2022-05-31 17:47:40|197.6|195.5|197.56|195.46|197.62|195.52|197.56|195.46|11
1654019270000|2022-05-31 17:47:50|197.57|195.47|197.56|195.46|197.58|195.48|197.56|195.46|6
1654019280000|2022-05-31 17:48:00|197.57|195.47|197.49|195.39|197.57|195.47|197.49|195.39|12
1654019290000|2022-05-31 17:48:10|197.51|195.41|197.41|195.31|197.51|195.41|197.39|195.29|16
1654019300000|2022-05-31 17:48:20|197.39|195.29|197.38|195.28|197.39|195.29|197.33|195.23|12
1654019310000|2022-05-31 17:48:30|197.39|195.29|197.29|195.19|197.39|195.29|197.29|195.19|8
1654019320000|2022-05-31 17:48:40|197.3|195.2|197.29|195.19|197.31|195.21|197.29|195.19|10
1654019330000|2022-05-31 17:48:50|197.31|195.21|197.37|195.27|197.38|195.28|197.3|195.2|10
1654019340000|2022-05-31 17:49:00|197.38|195.28|197.34|195.24|197.44|195.34|197.34|195.24|7
1654019350000|2022-05-31 17:49:10|197.33|195.23|197.33|195.23|197.35|195.25|197.32|195.22|9
1654019360000|2022-05-31 17:49:20|197.32|195.22|197.32|195.22|197.32|195.22|197.32|195.22|1
1654019370000|2022-05-31 17:49:30|197.31|195.21|197.31|195.21|197.31|195.21|197.31|195.21|1
1654019380000|2022-05-31 17:49:40|197.33|195.23|197.32|195.22|197.33|195.23|197.32|195.22|2
1654019390000|2022-05-31 17:49:50|197.27|195.17|197.25|195.15|197.27|195.17|197.24|195.14|7
1654019400000|2022-05-31 17:50:00|197.24|195.14|197.23|195.13|197.24|195.14|197.21|195.11|5
1654019410000|2022-05-31 17:50:10|197.24|195.14|197.23|195.13|197.24|195.14|197.23|195.13|4
1654019420000|2022-05-31 17:50:20|197.22|195.12|197.21|195.11|197.22|195.12|197.19|195.09|7
1654019430000|2022-05-31 17:50:30|197.23|195.13|197.36|195.26|197.36|195.26|197.23|195.13|14
1654019440000|2022-05-31 17:50:40|197.35|195.25|197.38|195.28|197.38|195.28|197.35|195.25|9
1654019450000|2022-05-31 17:50:50|197.39|195.29|197.6|195.5|197.6|195.5|197.39|195.29|15
1654019460000|2022-05-31 17:51:00|197.59|195.49|197.55|195.45|197.59|195.49|197.52|195.42|7
1654019470000|2022-05-31 17:51:10|197.56|195.46|197.54|195.44|197.58|195.48|197.54|195.44|6
1654019480000|2022-05-31 17:51:20|197.53|195.43|197.48|195.38|197.53|195.43|197.45|195.35|10
1654019490000|2022-05-31 17:51:30|197.49|195.39|197.5|195.4|197.53|195.43|197.49|195.39|5
1654019500000|2022-05-31 17:51:40|197.49|195.39|197.49|195.39|197.52|195.42|197.49|195.39|10
1654019510000|2022-05-31 17:51:50|197.5|195.4|197.5|195.4|197.52|195.42|197.5|195.4|7
1654019520000|2022-05-31 17:52:00|197.49|195.39|197.48|195.38|197.49|195.39|197.48|195.38|2
1654019530000|2022-05-31 17:52:10|197.4|195.3|197.32|195.22|197.4|195.3|197.32|195.22|15
1654019540000|2022-05-31 17:52:20|197.33|195.23|197.36|195.26|197.36|195.26|197.33|195.23|2
1654019550000|2022-05-31 17:52:30|197.4|195.3|197.48|195.38|197.5|195.4|197.39|195.29|14
1654019560000|2022-05-31 17:52:40|197.47|195.37|197.68|195.58|197.69|195.59|197.44|195.34|15
1654019570000|2022-05-31 17:52:50|197.69|195.59|197.68|195.58|197.69|195.59|197.67|195.57|4
1654019580000|2022-05-31 17:53:00|197.67|195.57|197.65|195.55|197.68|195.58|197.64|195.54|5
1654019590000|2022-05-31 17:53:10|197.64|195.54|197.64|195.54|197.64|195.54|197.64|195.54|1
1654019600000|2022-05-31 17:53:20|197.63|195.53|197.64|195.54|197.64|195.54|197.63|195.53|2
1654019610000|2022-05-31 17:53:30|197.66|195.56|197.65|195.55|197.67|195.57|197.65|195.55|4
1654019620000|2022-05-31 17:53:40|197.66|195.56|197.64|195.54|197.66|195.56|197.64|195.54|3
1654019640000|2022-05-31 17:54:00|197.65|195.55|197.63|195.53|197.65|195.55|197.59|195.49|11
1654019650000|2022-05-31 17:54:10|197.61|195.51|197.61|195.51|197.61|195.51|197.6|195.5|3
1654019660000|2022-05-31 17:54:20|197.6|195.5|197.58|195.48|197.62|195.52|197.58|195.48|9
1654019670000|2022-05-31 17:54:30|197.59|195.49|197.52|195.42|197.59|195.49|197.52|195.42|6
1654019680000|2022-05-31 17:54:40|197.5|195.4|197.55|195.45|197.57|195.47|197.49|195.39|9
1654019690000|2022-05-31 17:54:50|197.53|195.43|197.53|195.43|197.53|195.43|197.49|195.39|7
1654019700000|2022-05-31 17:55:00|197.52|195.42|197.53|195.43|197.53|195.43|197.49|195.39|8
1654019710000|2022-05-31 17:55:10|197.55|195.45|197.6|195.5|197.61|195.51|197.55|195.45|6
1654019720000|2022-05-31 17:55:20|197.58|195.48|197.57|195.47|197.6|195.5|197.56|195.46|6
1654019730000|2022-05-31 17:55:30|197.58|195.48|197.46|195.36|197.58|195.48|197.45|195.35|11
1654019740000|2022-05-31 17:55:40|197.5|195.4|197.54|195.44|197.55|195.45|197.49|195.39|8
1654019750000|2022-05-31 17:55:50|197.56|195.46|197.61|195.51|197.61|195.51|197.53|195.43|12
1654019760000|2022-05-31 17:56:00|197.62|195.52|197.64|195.54|197.7|195.6|197.62|195.52|14
1654019770000|2022-05-31 17:56:10|197.65|195.55|197.92|195.82|197.93|195.83|197.65|195.55|23
1654019780000|2022-05-31 17:56:20|197.9|195.8|197.67|195.57|197.91|195.81|197.65|195.55|26
1654019790000|2022-05-31 17:56:30|197.66|195.56|197.69|195.59|197.69|195.59|197.61|195.51|12
1654019800000|2022-05-31 17:56:40|197.66|195.56|197.62|195.52|197.69|195.59|197.61|195.51|10
1654019810000|2022-05-31 17:56:50|197.61|195.51|197.62|195.52|197.64|195.54|197.61|195.51|6
1654019820000|2022-05-31 17:57:00|197.64|195.54|197.62|195.52|197.72|195.62|197.61|195.51|20
1654019830000|2022-05-31 17:57:10|197.61|195.51|197.53|195.43|197.61|195.51|197.53|195.43|8
1654019840000|2022-05-31 17:57:20|197.52|195.42|197.48|195.38|197.52|195.42|197.48|195.38|6
1654019850000|2022-05-31 17:57:30|197.53|195.43|197.48|195.38|197.53|195.43|197.46|195.36|7
1654019860000|2022-05-31 17:57:40|197.5|195.4|197.5|195.4|197.51|195.41|197.48|195.38|11
1654019870000|2022-05-31 17:57:50|197.51|195.41|197.55|195.45|197.55|195.45|197.48|195.38|15
1654019880000|2022-05-31 17:58:00|197.54|195.44|197.57|195.47|197.57|195.47|197.54|195.44|5
1654019890000|2022-05-31 17:58:10|197.56|195.46|197.78|195.68|197.78|195.68|197.56|195.46|9
1654019900000|2022-05-31 17:58:20|197.83|195.73|197.83|195.73|197.83|195.73|197.81|195.71|4
1654019910000|2022-05-31 17:58:30|197.86|195.76|197.86|195.76|197.87|195.77|197.82|195.72|10
1654019920000|2022-05-31 17:58:40|197.87|195.77|197.85|195.75|197.88|195.78|197.84|195.74|7
1654019930000|2022-05-31 17:58:50|197.86|195.76|197.92|195.82|197.92|195.82|197.85|195.75|10
1654019940000|2022-05-31 17:59:00|197.93|195.83|198.05|195.95|198.22|196.12|197.91|195.81|17
1654019950000|2022-05-31 17:59:10|198.06|195.96|198.08|195.98|198.11|196.01|198.05|195.95|16
1654019960000|2022-05-31 17:59:20|198.09|195.99|198.21|196.11|198.24|196.14|198.09|195.99|14
1654019970000|2022-05-31 17:59:30|198.2|196.1|198.12|196.02|198.2|196.1|198.11|196.01|16
1654019980000|2022-05-31 17:59:40|198.13|196.03|198.17|196.07|198.17|196.07|198.13|196.03|11
1654019990000|2022-05-31 17:59:50|198.16|196.06|198.18|196.08|198.24|196.14|198.12|196.02|13
1654020000000|2022-05-31 18:00:00|198.14|196.04|197.97|195.87|198.19|196.09|197.87|195.77|24
1654020010000|2022-05-31 18:00:10|197.98|195.88|198.15|196.05|198.15|196.05|197.96|195.86|15
1654020020000|2022-05-31 18:00:20|198.13|196.03|198.17|196.07|198.21|196.11|198.11|196.01|20
1654020030000|2022-05-31 18:00:30|198.19|196.09|198.14|196.04|198.19|196.09|198.13|196.03|9
1654020040000|2022-05-31 18:00:40|198.15|196.05|198.19|196.09|198.19|196.09|198.15|196.05|8
1654020050000|2022-05-31 18:00:50|198.18|196.08|198.18|196.08|198.2|196.1|198.18|196.08|4
1654020060000|2022-05-31 18:01:00|198.19|196.09|198.13|196.03|198.2|196.1|198.12|196.02|12
1654020070000|2022-05-31 18:01:10|198.14|196.04|198.19|196.09|198.2|196.1|198.13|196.03|14
1654020080000|2022-05-31 18:01:20|198.18|196.08|198.19|196.09|198.2|196.1|198.18|196.08|8
1654020090000|2022-05-31 18:01:30|198.18|196.08|198.14|196.04|198.19|196.09|198.13|196.03|10
1654020100000|2022-05-31 18:01:40|198.15|196.05|198.14|196.04|198.18|196.08|198.14|196.04|11
1654020110000|2022-05-31 18:01:50|198.15|196.05|198.24|196.14|198.24|196.14|198.14|196.04|21
1654020120000|2022-05-31 18:02:00|198.23|196.13|198.19|196.09|198.23|196.13|198.17|196.07|10
1654020130000|2022-05-31 18:02:10|198.18|196.08|198.2|196.1|198.2|196.1|198.17|196.07|8
1654020140000|2022-05-31 18:02:20|198.21|196.11|198.21|196.11|198.21|196.11|198.19|196.09|5
1654020150000|2022-05-31 18:02:30|198.2|196.1|198.2|196.1|198.2|196.1|198.19|196.09|3
1654020160000|2022-05-31 18:02:40|198.19|196.09|198.19|196.09|198.2|196.1|198.19|196.09|3
1654020170000|2022-05-31 18:02:50|198.15|196.05|198.15|196.05|198.17|196.07|198.15|196.05|5
1654020180000|2022-05-31 18:03:00|198.14|196.04|198.09|195.99|198.15|196.05|198.05|195.95|14
1654020190000|2022-05-31 18:03:10|198.08|195.98|198.07|195.97|198.08|195.98|198.04|195.94|9
1654020200000|2022-05-31 18:03:20|198.1|196|198.13|196.03|198.17|196.07|198.1|196|11
1654020210000|2022-05-31 18:03:30|198.14|196.04|198.1|196|198.14|196.04|198.08|195.98|8
1654020220000|2022-05-31 18:03:40|198.09|195.99|198.08|195.98|198.09|195.99|198.08|195.98|2
1654020230000|2022-05-31 18:03:50|198.09|195.99|198.05|195.95|198.09|195.99|198.03|195.93|9
1654020240000|2022-05-31 18:04:00|198.04|195.94|197.99|195.89|198.04|195.94|197.98|195.88|9
1654020250000|2022-05-31 18:04:10|197.98|195.88|198.06|195.96|198.09|195.99|197.97|195.87|14
1654020260000|2022-05-31 18:04:20|198.05|195.95|198.09|195.99|198.1|196|198.05|195.95|10
1654020270000|2022-05-31 18:04:30|198.08|195.98|198.07|195.97|198.08|195.98|198.04|195.94|6
1654020280000|2022-05-31 18:04:40|198.06|195.96|198.07|195.97|198.08|195.98|198.06|195.96|4
1654020290000|2022-05-31 18:04:50|198.08|195.98|198.03|195.93|198.09|195.99|198.03|195.93|14
1654020300000|2022-05-31 18:05:00|198.02|195.92|197.84|195.74|198.02|195.92|197.82|195.72|18
1654020310000|2022-05-31 18:05:10|197.86|195.76|197.73|195.63|197.87|195.77|197.68|195.58|23
1654020320000|2022-05-31 18:05:20|197.72|195.62|197.77|195.67|197.8|195.7|197.72|195.62|17
1654020330000|2022-05-31 18:05:30|197.78|195.68|197.8|195.7|197.81|195.71|197.77|195.67|13
1654020340000|2022-05-31 18:05:40|197.78|195.68|197.87|195.77|197.87|195.77|197.76|195.66|12
1654020350000|2022-05-31 18:05:50|197.86|195.76|197.97|195.87|197.97|195.87|197.85|195.75|9
1654020360000|2022-05-31 18:06:00|197.95|195.85|198|195.9|198.07|195.97|197.95|195.85|16
1654020370000|2022-05-31 18:06:10|198.01|195.91|198.01|195.91|198.06|195.96|198.01|195.91|14
1654020380000|2022-05-31 18:06:20|198.02|195.92|198.07|195.97|198.08|195.98|198.01|195.91|11
1654020390000|2022-05-31 18:06:30|198.06|195.96|198.03|195.93|198.08|195.98|198.03|195.93|9
1654020400000|2022-05-31 18:06:40|198.02|195.92|197.98|195.88|198.03|195.93|197.96|195.86|13
1654020410000|2022-05-31 18:06:50|197.97|195.87|197.96|195.86|197.98|195.88|197.96|195.86|14
1654020420000|2022-05-31 18:07:00|197.95|195.85|198.02|195.92|198.02|195.92|197.95|195.85|11
1654020430000|2022-05-31 18:07:10|198.03|195.93|197.97|195.87|198.04|195.94|197.97|195.87|10
1654020440000|2022-05-31 18:07:20|197.96|195.86|198.03|195.93|198.03|195.93|197.93|195.83|17
1654020450000|2022-05-31 18:07:30|198.01|195.91|198.03|195.93|198.04|195.94|197.99|195.89|14
1654020460000|2022-05-31 18:07:40|198|195.9|198.06|195.96|198.07|195.97|198|195.9|17
1654020470000|2022-05-31 18:07:50|198.07|195.97|198.08|195.98|198.09|195.99|198.06|195.96|9
1654020480000|2022-05-31 18:08:00|198.09|195.99|198.13|196.03|198.18|196.08|198.09|195.99|15
1654020490000|2022-05-31 18:08:10|198.14|196.04|198.1|196|198.15|196.05|198.09|195.99|15
1654020500000|2022-05-31 18:08:20|198.08|195.98|198.06|195.96|198.09|195.99|198.06|195.96|13
1654020510000|2022-05-31 18:08:30|198.07|195.97|198.13|196.03|198.15|196.05|198.07|195.97|9
1654020520000|2022-05-31 18:08:40|198.14|196.04|198.17|196.07|198.17|196.07|198.13|196.03|10
1654020530000|2022-05-31 18:08:50|198.18|196.08|198.18|196.08|198.18|196.08|198.17|196.07|3
1654020540000|2022-05-31 18:09:00|198.19|196.09|198.22|196.12|198.22|196.12|198.19|196.09|5
1654020550000|2022-05-31 18:09:10|198.21|196.11|198.21|196.11|198.21|196.11|198.2|196.1|3
1654020560000|2022-05-31 18:09:20|198.2|196.1|198.21|196.11|198.23|196.13|198.17|196.07|11
1654020570000|2022-05-31 18:09:30|198.22|196.12|198.43|196.33|198.53|196.43|198.22|196.12|21
1654020580000|2022-05-31 18:09:40|198.42|196.32|198.35|196.25|198.46|196.36|198.3|196.2|20
1654020590000|2022-05-31 18:09:50|198.34|196.24|198.37|196.27|198.37|196.27|198.34|196.24|11
1654020600000|2022-05-31 18:10:00|198.36|196.26|198.42|196.32|198.42|196.32|198.34|196.24|13
1654020610000|2022-05-31 18:10:10|198.39|196.29|198.36|196.26|198.41|196.31|198.35|196.25|12
1654020620000|2022-05-31 18:10:20|198.35|196.25|198.35|196.25|198.36|196.26|198.35|196.25|3
1654020630000|2022-05-31 18:10:30|198.34|196.24|198.31|196.21|198.34|196.24|198.31|196.21|6
1654020640000|2022-05-31 18:10:40|198.35|196.25|198.38|196.28|198.38|196.28|198.32|196.22|9
1654020650000|2022-05-31 18:10:50|198.4|196.3|198.33|196.23|198.4|196.3|198.33|196.23|13
1654020660000|2022-05-31 18:11:00|198.34|196.24|198.33|196.23|198.34|196.24|198.31|196.21|7
1654020670000|2022-05-31 18:11:10|198.37|196.27|198.34|196.24|198.37|196.27|198.34|196.24|5
1654020680000|2022-05-31 18:11:20|198.32|196.22|198.33|196.23|198.33|196.23|198.3|196.2|10
1654020690000|2022-05-31 18:11:30|198.34|196.24|198.36|196.26|198.36|196.26|198.32|196.22|8
1654020700000|2022-05-31 18:11:40|198.37|196.27|198.36|196.26|198.41|196.31|198.36|196.26|17
1654020710000|2022-05-31 18:11:50|198.35|196.25|198.35|196.25|198.35|196.25|198.35|196.25|1
1654020720000|2022-05-31 18:12:00|198.36|196.26|198.36|196.26|198.38|196.28|198.36|196.26|6
1654020730000|2022-05-31 18:12:10|198.35|196.25|198.35|196.25|198.35|196.25|198.32|196.22|8
1654020740000|2022-05-31 18:12:20|198.34|196.24|198.32|196.22|198.34|196.24|198.3|196.2|8
1654020750000|2022-05-31 18:12:30|198.33|196.23|198.3|196.2|198.33|196.23|198.29|196.19|5
1654020760000|2022-05-31 18:12:40|198.32|196.22|198.3|196.2|198.33|196.23|198.3|196.2|9
1654020770000|2022-05-31 18:12:50|198.31|196.21|198.42|196.32|198.43|196.33|198.31|196.21|13
1654020780000|2022-05-31 18:13:00|198.41|196.31|198.33|196.23|198.41|196.31|198.33|196.23|9
1654020790000|2022-05-31 18:13:10|198.3|196.2|198.27|196.17|198.3|196.2|198.27|196.17|9
1654020800000|2022-05-31 18:13:20|198.26|196.16|198.26|196.16|198.26|196.16|198.24|196.14|4
1654020810000|2022-05-31 18:13:30|198.25|196.15|198.28|196.18|198.29|196.19|198.25|196.15|12
1654020820000|2022-05-31 18:13:40|198.29|196.19|198.27|196.17|198.29|196.19|198.26|196.16|5
1654020830000|2022-05-31 18:13:50|198.26|196.16|198.25|196.15|198.27|196.17|198.25|196.15|7
1654020840000|2022-05-31 18:14:00|198.26|196.16|198.26|196.16|198.29|196.19|198.26|196.16|11
1654020850000|2022-05-31 18:14:10|198.27|196.17|198.3|196.2|198.3|196.2|198.27|196.17|4
1654020860000|2022-05-31 18:14:20|198.38|196.28|198.39|196.29|198.39|196.29|198.38|196.28|2
1654020870000|2022-05-31 18:14:30|198.4|196.3|198.4|196.3|198.42|196.32|198.4|196.3|11
1654020880000|2022-05-31 18:14:40|198.41|196.31|198.41|196.31|198.42|196.32|198.39|196.29|7
1654020890000|2022-05-31 18:14:50|198.4|196.3|198.38|196.28|198.4|196.3|198.36|196.26|3
1654020900000|2022-05-31 18:15:00|198.37|196.27|198.28|196.18|198.37|196.27|198.28|196.18|12
1654020910000|2022-05-31 18:15:10|198.29|196.19|198.44|196.34|198.44|196.34|198.29|196.19|12
1654020920000|2022-05-31 18:15:20|198.46|196.36|198.45|196.35|198.47|196.37|198.43|196.33|5
1654020930000|2022-05-31 18:15:30|198.46|196.36|198.45|196.35|198.46|196.36|198.44|196.34|9
1654020940000|2022-05-31 18:15:40|198.46|196.36|198.45|196.35|198.46|196.36|198.45|196.35|2
1654020950000|2022-05-31 18:15:50|198.44|196.34|198.45|196.35|198.48|196.38|198.44|196.34|6
1654020960000|2022-05-31 18:16:00|198.46|196.36|198.42|196.32|198.46|196.36|198.41|196.31|12
1654020970000|2022-05-31 18:16:10|198.43|196.33|198.44|196.34|198.44|196.34|198.41|196.31|19
1654020980000|2022-05-31 18:16:20|198.46|196.36|198.42|196.32|198.46|196.36|198.42|196.32|11
1654020990000|2022-05-31 18:16:30|198.43|196.33|198.44|196.34|198.44|196.34|198.43|196.33|4
1654021000000|2022-05-31 18:16:40|198.45|196.35|198.45|196.35|198.45|196.35|198.44|196.34|9
1654021010000|2022-05-31 18:16:50|198.44|196.34|198.45|196.35|198.45|196.35|198.44|196.34|2
1654021020000|2022-05-31 18:17:00|198.46|196.36|198.47|196.37|198.5|196.4|198.43|196.33|15
1654021030000|2022-05-31 18:17:10|198.48|196.38|198.45|196.35|198.5|196.4|198.45|196.35|10
1654021040000|2022-05-31 18:17:20|198.46|196.36|198.4|196.3|198.46|196.36|198.39|196.29|6
1654021050000|2022-05-31 18:17:30|198.38|196.28|198.38|196.28|198.39|196.29|198.36|196.26|10
1654021060000|2022-05-31 18:17:40|198.39|196.29|198.44|196.34|198.45|196.35|198.39|196.29|6
1654021070000|2022-05-31 18:17:50|198.43|196.33|198.39|196.29|198.43|196.33|198.39|196.29|8
1654021080000|2022-05-31 18:18:00|198.42|196.32|198.42|196.32|198.45|196.35|198.42|196.32|9
1654021090000|2022-05-31 18:18:10|198.43|196.33|198.49|196.39|198.52|196.42|198.43|196.33|26
1654021100000|2022-05-31 18:18:20|198.48|196.38|198.49|196.39|198.52|196.42|198.47|196.37|12
1654021110000|2022-05-31 18:18:30|198.48|196.38|198.52|196.42|198.55|196.45|198.48|196.38|7
1654021120000|2022-05-31 18:18:40|198.54|196.44|198.51|196.41|198.54|196.44|198.51|196.41|6
1654021130000|2022-05-31 18:18:50|198.52|196.42|198.64|196.54|198.64|196.54|198.5|196.4|10
1654021140000|2022-05-31 18:19:00|198.63|196.53|198.62|196.52|198.64|196.54|198.62|196.52|6
1654021150000|2022-05-31 18:19:10|198.6|196.5|198.57|196.47|198.62|196.52|198.57|196.47|9
1654021160000|2022-05-31 18:19:20|198.56|196.46|198.55|196.45|198.57|196.47|198.54|196.44|5
1654021170000|2022-05-31 18:19:30|198.56|196.46|198.6|196.5|198.62|196.52|198.56|196.46|15
1654021180000|2022-05-31 18:19:40|198.61|196.51|198.73|196.63|198.73|196.63|198.61|196.51|16
1654021190000|2022-05-31 18:19:50|198.75|196.65|198.72|196.62|198.76|196.66|198.7|196.6|11
1654021200000|2022-05-31 18:20:00|198.73|196.63|198.66|196.56|198.75|196.65|198.66|196.56|9
1654021210000|2022-05-31 18:20:10|198.65|196.55|198.72|196.62|198.72|196.62|198.59|196.49|13
1654021220000|2022-05-31 18:20:20|198.71|196.61|198.69|196.59|198.74|196.64|198.67|196.57|16
1654021230000|2022-05-31 18:20:30|198.7|196.6|198.77|196.67|198.77|196.67|198.69|196.59|8
1654021240000|2022-05-31 18:20:40|198.75|196.65|198.76|196.66|198.78|196.68|198.73|196.63|9
1654021250000|2022-05-31 18:20:50|198.75|196.65|198.74|196.64|198.77|196.67|198.74|196.64|9
1654021260000|2022-05-31 18:21:00|198.7|196.6|198.68|196.58|198.71|196.61|198.67|196.57|9
1654021270000|2022-05-31 18:21:10|198.66|196.56|198.76|196.66|198.76|196.66|198.66|196.56|9
1654021280000|2022-05-31 18:21:20|198.77|196.67|198.76|196.66|198.79|196.69|198.74|196.64|12
1654021290000|2022-05-31 18:21:30|198.77|196.67|198.69|196.59|198.77|196.67|198.68|196.58|18
1654021300000|2022-05-31 18:21:40|198.7|196.6|198.52|196.42|198.7|196.6|198.52|196.42|16
1654021310000|2022-05-31 18:21:50|198.51|196.41|198.46|196.36|198.51|196.41|198.46|196.36|9
1654021320000|2022-05-31 18:22:00|198.47|196.37|198.42|196.32|198.47|196.37|198.41|196.31|5
1654021330000|2022-05-31 18:22:10|198.43|196.33|198.45|196.35|198.47|196.37|198.43|196.33|14
1654021340000|2022-05-31 18:22:20|198.46|196.36|198.46|196.36|198.47|196.37|198.44|196.34|8
1654021350000|2022-05-31 18:22:30|198.45|196.35|198.18|196.08|198.45|196.35|198.18|196.08|15
1654021360000|2022-05-31 18:22:40|198.17|196.07|198.19|196.09|198.23|196.13|198.17|196.07|13
1654021370000|2022-05-31 18:22:50|198.2|196.1|198.38|196.28|198.4|196.3|198.18|196.08|19
1654021380000|2022-05-31 18:23:00|198.4|196.3|198.46|196.36|198.46|196.36|198.4|196.3|9
1654021390000|2022-05-31 18:23:10|198.47|196.37|198.5|196.4|198.5|196.4|198.44|196.34|9
1654021400000|2022-05-31 18:23:20|198.51|196.41|198.53|196.43|198.55|196.45|198.49|196.39|12
1654021410000|2022-05-31 18:23:30|198.55|196.45|198.6|196.5|198.6|196.5|198.54|196.44|7
1654021420000|2022-05-31 18:23:40|198.61|196.51|198.66|196.56|198.7|196.6|198.61|196.51|6
1654021430000|2022-05-31 18:23:50|198.65|196.55|198.69|196.59|198.69|196.59|198.65|196.55|4
1654021440000|2022-05-31 18:24:00|198.66|196.56|198.65|196.55|198.66|196.56|198.63|196.53|11
1654021450000|2022-05-31 18:24:10|198.66|196.56|198.75|196.65|198.75|196.65|198.66|196.56|8
1654021460000|2022-05-31 18:24:20|198.73|196.63|198.71|196.61|198.75|196.65|198.71|196.61|7
1654021470000|2022-05-31 18:24:30|198.76|196.66|198.94|196.84|198.95|196.85|198.74|196.64|14
1654021480000|2022-05-31 18:24:40|198.96|196.86|198.94|196.84|198.96|196.86|198.94|196.84|3
1654021490000|2022-05-31 18:24:50|198.95|196.85|198.89|196.79|198.95|196.85|198.88|196.78|11
1654021500000|2022-05-31 18:25:00|198.9|196.8|198.89|196.79|198.9|196.8|198.88|196.78|8
1654021510000|2022-05-31 18:25:10|198.9|196.8|198.9|196.8|198.92|196.82|198.9|196.8|10
1654021520000|2022-05-31 18:25:20|198.91|196.81|198.89|196.79|198.92|196.82|198.89|196.79|6
1654021530000|2022-05-31 18:25:30|198.88|196.78|198.87|196.77|198.88|196.78|198.85|196.75|7
1654021540000|2022-05-31 18:25:40|198.89|196.79|198.89|196.79|198.94|196.84|198.89|196.79|12
1654021550000|2022-05-31 18:25:50|198.88|196.78|198.94|196.84|198.94|196.84|198.86|196.76|10
1654021560000|2022-05-31 18:26:00|198.93|196.83|198.87|196.77|198.93|196.83|198.87|196.77|10
1654021570000|2022-05-31 18:26:10|198.89|196.79|198.86|196.76|198.89|196.79|198.84|196.74|5
1654021580000|2022-05-31 18:26:20|198.87|196.77|198.79|196.69|198.87|196.77|198.76|196.66|13
1654021590000|2022-05-31 18:26:30|198.78|196.68|198.58|196.48|198.78|196.68|198.56|196.46|14
1654021600000|2022-05-31 18:26:40|198.63|196.53|198.6|196.5|198.65|196.55|198.6|196.5|13
1654021610000|2022-05-31 18:26:50|198.61|196.51|198.61|196.51|198.61|196.51|198.58|196.48|11
1654021620000|2022-05-31 18:27:00|198.7|196.6|198.77|196.67|198.78|196.68|198.7|196.6|14
1654021630000|2022-05-31 18:27:10|198.78|196.68|198.73|196.63|198.8|196.7|198.73|196.63|18
1654021640000|2022-05-31 18:27:20|198.7|196.6|198.69|196.59|198.72|196.62|198.68|196.58|9
1654021650000|2022-05-31 18:27:30|198.68|196.58|198.57|196.47|198.68|196.58|198.56|196.46|11
1654021660000|2022-05-31 18:27:40|198.64|196.54|198.66|196.56|198.68|196.58|198.64|196.54|10
1654021670000|2022-05-31 18:27:50|198.67|196.57|198.63|196.53|198.68|196.58|198.62|196.52|16
1654021680000|2022-05-31 18:28:00|198.65|196.55|198.64|196.54|198.66|196.56|198.63|196.53|7
1654021690000|2022-05-31 18:28:10|198.65|196.55|198.73|196.63|198.73|196.63|198.64|196.54|14
1654021700000|2022-05-31 18:28:20|198.72|196.62|198.66|196.56|198.72|196.62|198.65|196.55|5
1654021710000|2022-05-31 18:28:30|198.67|196.57|198.74|196.64|198.74|196.64|198.67|196.57|9
1654021720000|2022-05-31 18:28:40|198.73|196.63|198.74|196.64|198.74|196.64|198.73|196.63|4
1654021730000|2022-05-31 18:28:50|198.73|196.63|198.71|196.61|198.73|196.63|198.7|196.6|7
1654021740000|2022-05-31 18:29:00|198.72|196.62|198.72|196.62|198.75|196.65|198.71|196.61|11
1654021750000|2022-05-31 18:29:10|198.73|196.63|198.79|196.69|198.81|196.71|198.73|196.63|9
1654021760000|2022-05-31 18:29:20|198.75|196.65|198.73|196.63|198.75|196.65|198.73|196.63|4
1654021770000|2022-05-31 18:29:30|198.74|196.64|198.75|196.65|198.75|196.65|198.73|196.63|10
1654021780000|2022-05-31 18:29:40|198.78|196.68|198.79|196.69|198.8|196.7|198.76|196.66|8
1654021790000|2022-05-31 18:29:50|198.8|196.7|198.8|196.7|198.8|196.7|198.8|196.7|1
1654021800000|2022-05-31 18:30:00|198.82|196.72|198.57|196.47|198.82|196.72|198.57|196.47|22
1654021810000|2022-05-31 18:30:10|198.59|196.49|198.59|196.49|198.6|196.5|198.54|196.44|12
1654021820000|2022-05-31 18:30:20|198.6|196.5|198.65|196.55|198.66|196.56|198.59|196.49|14
1654021830000|2022-05-31 18:30:30|198.64|196.54|198.68|196.58|198.68|196.58|198.61|196.51|11
1654021840000|2022-05-31 18:30:40|198.69|196.59|198.74|196.64|198.74|196.64|198.69|196.59|13
1654021850000|2022-05-31 18:30:50|198.73|196.63|198.74|196.64|198.74|196.64|198.68|196.58|9
1654021860000|2022-05-31 18:31:00|198.73|196.63|198.72|196.62|198.73|196.63|198.68|196.58|8
1654021870000|2022-05-31 18:31:10|198.76|196.66|198.7|196.6|198.76|196.66|198.7|196.6|7
1654021880000|2022-05-31 18:31:20|198.71|196.61|198.73|196.63|198.73|196.63|198.7|196.6|7
1654021890000|2022-05-31 18:31:30|198.72|196.62|198.73|196.63|198.73|196.63|198.72|196.62|2
1654021900000|2022-05-31 18:31:40|198.77|196.67|198.77|196.67|198.77|196.67|198.77|196.67|1
1654021910000|2022-05-31 18:31:50|198.71|196.61|198.71|196.61|198.71|196.61|198.71|196.61|1
1654021920000|2022-05-31 18:32:00|198.72|196.62|198.71|196.61|198.73|196.63|198.71|196.61|8
1654021930000|2022-05-31 18:32:10|198.72|196.62|198.77|196.67|198.77|196.67|198.72|196.62|8
1654021940000|2022-05-31 18:32:20|198.76|196.66|198.77|196.67|198.77|196.67|198.76|196.66|2
1654021950000|2022-05-31 18:32:30|198.78|196.68|198.77|196.67|198.78|196.68|198.77|196.67|2
1654021960000|2022-05-31 18:32:40|198.8|196.7|198.96|196.86|198.98|196.88|198.8|196.7|10
1654021970000|2022-05-31 18:32:50|198.97|196.87|198.89|196.79|198.97|196.87|198.89|196.79|13
1654021980000|2022-05-31 18:33:00|198.84|196.74|198.81|196.71|198.84|196.74|198.74|196.64|13
1654021990000|2022-05-31 18:33:10|198.8|196.7|198.8|196.7|198.85|196.75|198.75|196.65|10
1654022000000|2022-05-31 18:33:20|198.79|196.69|198.77|196.67|198.79|196.69|198.74|196.64|9
1654022010000|2022-05-31 18:33:30|198.76|196.66|198.75|196.65|198.77|196.67|198.74|196.64|9
1654022020000|2022-05-31 18:33:40|198.73|196.63|198.77|196.67|198.78|196.68|198.72|196.62|12
1654022030000|2022-05-31 18:33:50|198.78|196.68|198.74|196.64|198.78|196.68|198.74|196.64|9
1654022040000|2022-05-31 18:34:00|198.73|196.63|198.66|196.56|198.73|196.63|198.64|196.54|11
1654022050000|2022-05-31 18:34:10|198.64|196.54|198.71|196.61|198.74|196.64|198.62|196.52|12
1654022060000|2022-05-31 18:34:20|198.72|196.62|198.78|196.68|198.8|196.7|198.72|196.62|16
1654022070000|2022-05-31 18:34:30|198.77|196.67|198.84|196.74|198.84|196.74|198.74|196.64|9
1654022080000|2022-05-31 18:34:40|198.85|196.75|198.89|196.79|198.94|196.84|198.83|196.73|23
1654022090000|2022-05-31 18:34:50|198.88|196.78|198.67|196.57|198.88|196.78|198.67|196.57|13
1654022100000|2022-05-31 18:35:00|198.66|196.56|198.68|196.58|198.69|196.59|198.66|196.56|12
1654022110000|2022-05-31 18:35:10|198.69|196.59|198.74|196.64|198.78|196.68|198.69|196.59|8
1654022120000|2022-05-31 18:35:20|198.75|196.65|198.73|196.63|198.76|196.66|198.72|196.62|7
1654022130000|2022-05-31 18:35:30|198.74|196.64|198.74|196.64|198.74|196.64|198.72|196.62|8
1654022140000|2022-05-31 18:35:40|198.75|196.65|198.76|196.66|198.8|196.7|198.75|196.65|9
1654022150000|2022-05-31 18:35:50|198.75|196.65|198.73|196.63|198.76|196.66|198.72|196.62|8
1654022160000|2022-05-31 18:36:00|198.76|196.66|198.64|196.54|198.76|196.66|198.64|196.54|19
1654022170000|2022-05-31 18:36:10|198.63|196.53|198.67|196.57|198.72|196.62|198.63|196.53|8
1654022180000|2022-05-31 18:36:20|198.68|196.58|198.71|196.61|198.73|196.63|198.67|196.57|14
1654022190000|2022-05-31 18:36:30|198.7|196.6|198.71|196.61|198.71|196.61|198.7|196.6|10
1654022200000|2022-05-31 18:36:40|198.72|196.62|198.73|196.63|198.74|196.64|198.72|196.62|4
1654022210000|2022-05-31 18:36:50|198.72|196.62|198.55|196.45|198.72|196.62|198.55|196.45|11
1654022220000|2022-05-31 18:37:00|198.56|196.46|198.72|196.62|198.72|196.62|198.56|196.46|10
1654022230000|2022-05-31 18:37:10|198.71|196.61|198.72|196.62|198.74|196.64|198.69|196.59|11
1654022240000|2022-05-31 18:37:20|198.73|196.63|198.71|196.61|198.76|196.66|198.71|196.61|13
1654022250000|2022-05-31 18:37:30|198.72|196.62|198.71|196.61|198.74|196.64|198.71|196.61|7
1654022260000|2022-05-31 18:37:40|198.74|196.64|198.74|196.64|198.74|196.64|198.72|196.62|4
1654022270000|2022-05-31 18:37:50|198.75|196.65|198.75|196.65|198.75|196.65|198.72|196.62|10
1654022280000|2022-05-31 18:38:00|198.74|196.64|198.75|196.65|198.79|196.69|198.74|196.64|11
1654022290000|2022-05-31 18:38:10|198.77|196.67|198.79|196.69|198.85|196.75|198.7|196.6|11
1654022300000|2022-05-31 18:38:20|198.8|196.7|198.74|196.64|198.8|196.7|198.72|196.62|9
1654022310000|2022-05-31 18:38:30|198.75|196.65|198.85|196.75|198.85|196.75|198.75|196.65|9
1654022320000|2022-05-31 18:38:40|198.86|196.76|198.89|196.79|198.89|196.79|198.86|196.76|4
1654022340000|2022-05-31 18:39:00|198.9|196.8|198.87|196.77|198.9|196.8|198.87|196.77|3
1654022350000|2022-05-31 18:39:10|198.84|196.74|198.84|196.74|198.86|196.76|198.83|196.73|8
1654022360000|2022-05-31 18:39:20|198.82|196.72|198.83|196.73|198.84|196.74|198.82|196.72|5
1654022370000|2022-05-31 18:39:30|198.82|196.72|198.77|196.67|198.82|196.72|198.76|196.66|8
1654022380000|2022-05-31 18:39:40|198.76|196.66|198.8|196.7|198.8|196.7|198.76|196.66|3
1654022390000|2022-05-31 18:39:50|198.79|196.69|198.75|196.65|198.79|196.69|198.75|196.65|7
1654022400000|2022-05-31 18:40:00|198.76|196.66|198.76|196.66|198.83|196.73|198.76|196.66|15
1654022410000|2022-05-31 18:40:10|198.75|196.65|198.81|196.71|198.81|196.71|198.75|196.65|7
1654022420000|2022-05-31 18:40:20|198.82|196.72|198.8|196.7|198.83|196.73|198.8|196.7|10
1654022430000|2022-05-31 18:40:30|198.79|196.69|198.77|196.67|198.8|196.7|198.77|196.67|7
1654022440000|2022-05-31 18:40:40|198.75|196.65|198.75|196.65|198.77|196.67|198.73|196.63|11
1654022450000|2022-05-31 18:40:50|198.76|196.66|198.76|196.66|198.79|196.69|198.76|196.66|5
1654022460000|2022-05-31 18:41:00|198.75|196.65|198.74|196.64|198.76|196.66|198.72|196.62|12
1654022470000|2022-05-31 18:41:10|198.78|196.68|198.6|196.5|198.79|196.69|198.6|196.5|13
1654022480000|2022-05-31 18:41:20|198.59|196.49|198.59|196.49|198.62|196.52|198.59|196.49|13
1654022490000|2022-05-31 18:41:30|198.6|196.5|198.69|196.59|198.72|196.62|198.6|196.5|12
1654022500000|2022-05-31 18:41:40|198.79|196.69|198.72|196.62|198.79|196.69|198.72|196.62|8
1654022510000|2022-05-31 18:41:50|198.71|196.61|198.6|196.5|198.71|196.61|198.53|196.43|19
1654022520000|2022-05-31 18:42:00|198.59|196.49|198.24|196.14|198.59|196.49|198.24|196.14|26
1654022530000|2022-05-31 18:42:10|198.22|196.12|198.15|196.05|198.24|196.14|198.12|196.02|25
1654022540000|2022-05-31 18:42:20|198.13|196.03|198.01|195.91|198.16|196.06|198.01|195.91|15
1654022550000|2022-05-31 18:42:30|198.02|195.92|198.1|196|198.11|196.01|198|195.9|11
1654022560000|2022-05-31 18:42:40|198.09|195.99|198.07|195.97|198.2|196.1|198.06|195.96|18
1654022570000|2022-05-31 18:42:50|198.06|195.96|197.88|195.78|198.07|195.97|197.88|195.78|17
1654022580000|2022-05-31 18:43:00|197.87|195.77|197.78|195.68|197.87|195.77|197.76|195.66|10
1654022590000|2022-05-31 18:43:10|197.77|195.67|197.75|195.65|197.78|195.68|197.74|195.64|19
1654022600000|2022-05-31 18:43:20|197.74|195.64|197.77|195.67|197.79|195.69|197.74|195.64|12
1654022610000|2022-05-31 18:43:30|197.79|195.69|197.79|195.69|197.81|195.71|197.79|195.69|13
1654022620000|2022-05-31 18:43:40|197.8|195.7|197.8|195.7|197.81|195.71|197.79|195.69|9
1654022630000|2022-05-31 18:43:50|197.77|195.67|197.53|195.43|197.77|195.67|197.52|195.42|17
1654022640000|2022-05-31 18:44:00|197.54|195.44|197.5|195.4|197.54|195.44|197.49|195.39|9
1654022650000|2022-05-31 18:44:10|197.49|195.39|197.41|195.31|197.49|195.39|197.35|195.25|19
1654022660000|2022-05-31 18:44:20|197.42|195.32|197.57|195.47|197.63|195.53|197.41|195.31|25
1654022670000|2022-05-31 18:44:30|197.64|195.54|197.62|195.52|197.65|195.55|197.48|195.38|26
1654022680000|2022-05-31 18:44:40|197.54|195.44|197.55|195.45|197.56|195.46|197.42|195.32|25
1654022690000|2022-05-31 18:44:50|197.53|195.43|197.71|195.61|197.72|195.62|197.53|195.43|27
1654022700000|2022-05-31 18:45:00|197.69|195.59|197.68|195.58|197.72|195.62|197.61|195.51|23
1654022710000|2022-05-31 18:45:10|197.67|195.57|197.53|195.43|197.69|195.59|197.53|195.43|19
1654022720000|2022-05-31 18:45:20|197.56|195.46|197.41|195.31|197.59|195.49|197.41|195.31|22
1654022730000|2022-05-31 18:45:30|197.38|195.28|197.18|195.08|197.41|195.31|197.18|195.08|19
1654022740000|2022-05-31 18:45:40|197.19|195.09|196.96|194.86|197.2|195.1|196.93|194.83|19
1654022750000|2022-05-31 18:45:50|196.95|194.85|196.74|194.64|197.05|194.95|196.7|194.6|19
1654022760000|2022-05-31 18:46:00|196.76|194.66|196.84|194.74|196.86|194.76|196.68|194.58|23
1654022770000|2022-05-31 18:46:10|196.85|194.75|197.11|195.01|197.11|195.01|196.85|194.75|27
1654022780000|2022-05-31 18:46:20|197.12|195.02|197.02|194.92|197.12|195.02|197.01|194.91|20
1654022790000|2022-05-31 18:46:30|197.04|194.94|197.11|195.01|197.13|195.03|197.02|194.92|18
1654022800000|2022-05-31 18:46:40|197.1|195|197.03|194.93|197.15|195.05|197.03|194.93|9
1654022810000|2022-05-31 18:46:50|197.04|194.94|196.98|194.88|197.05|194.95|196.95|194.85|12
1654022820000|2022-05-31 18:47:00|196.97|194.87|197.16|195.06|197.16|195.06|196.94|194.84|17
1654022830000|2022-05-31 18:47:10|197.15|195.05|197.12|195.02|197.19|195.09|197.12|195.02|12
1654022840000|2022-05-31 18:47:20|197.11|195.01|197.12|195.02|197.17|195.07|197.1|195|14
1654022850000|2022-05-31 18:47:30|197.13|195.03|197.14|195.04|197.15|195.05|197.13|195.03|7
1654022860000|2022-05-31 18:47:40|197.13|195.03|197.02|194.92|197.14|195.04|197.02|194.92|23
1654022870000|2022-05-31 18:47:50|197.04|194.94|196.97|194.87|197.06|194.96|196.97|194.87|13
1654022880000|2022-05-31 18:48:00|197.01|194.91|197.15|195.05|197.17|195.07|197.01|194.91|17
1654022890000|2022-05-31 18:48:10|197.11|195.01|197.09|194.99|197.14|195.04|197.08|194.98|15
1654022900000|2022-05-31 18:48:20|197.1|195|197.1|195|197.11|195.01|197.09|194.99|8
1654022910000|2022-05-31 18:48:30|197.09|194.99|197.09|194.99|197.1|195|197.07|194.97|13
1654022920000|2022-05-31 18:48:40|197.1|195|197.15|195.05|197.15|195.05|197.1|195|16
1654022930000|2022-05-31 18:48:50|197.14|195.04|197.12|195.02|197.14|195.04|197.11|195.01|4
1654022940000|2022-05-31 18:49:00|197.11|195.01|197.05|194.95|197.11|195.01|196.96|194.86|20
1654022950000|2022-05-31 18:49:10|197.07|194.97|197.03|194.93|197.08|194.98|197.03|194.93|6
1654022960000|2022-05-31 18:49:20|197.04|194.94|196.99|194.89|197.06|194.96|196.96|194.86|10
1654022970000|2022-05-31 18:49:30|197.02|194.92|197.08|194.98|197.08|194.98|197.02|194.92|7
1654022980000|2022-05-31 18:49:40|197.15|195.05|197.31|195.21|197.32|195.22|197.15|195.05|11
1654022990000|2022-05-31 18:49:50|197.33|195.23|197.34|195.24|197.37|195.27|197.3|195.2|18
1654023000000|2022-05-31 18:50:00|197.35|195.25|197.39|195.29|197.39|195.29|197.32|195.22|15
1654023010000|2022-05-31 18:50:10|197.4|195.3|197.58|195.48|197.58|195.48|197.4|195.3|9
1654023020000|2022-05-31 18:50:20|197.59|195.49|197.43|195.33|197.61|195.51|197.37|195.27|19
1654023030000|2022-05-31 18:50:30|197.41|195.31|197.4|195.3|197.43|195.33|197.37|195.27|19
1654023040000|2022-05-31 18:50:40|197.41|195.31|197.5|195.4|197.54|195.44|197.41|195.31|24
1654023050000|2022-05-31 18:50:50|197.49|195.39|197.48|195.38|197.52|195.42|197.48|195.38|10
1654023060000|2022-05-31 18:51:00|197.49|195.39|197.51|195.41|197.51|195.41|197.48|195.38|11
1654023070000|2022-05-31 18:51:10|197.55|195.45|197.51|195.41|197.55|195.45|197.51|195.41|8
1654023080000|2022-05-31 18:51:20|197.5|195.4|197.5|195.4|197.54|195.44|197.48|195.38|11
1654023090000|2022-05-31 18:51:30|197.49|195.39|197.54|195.44|197.55|195.45|197.49|195.39|11
1654023100000|2022-05-31 18:51:40|197.55|195.45|197.61|195.51|197.65|195.55|197.55|195.45|15
1654023110000|2022-05-31 18:51:50|197.59|195.49|197.61|195.51|197.62|195.52|197.59|195.49|4
1654023120000|2022-05-31 18:52:00|197.6|195.5|197.56|195.46|197.6|195.5|197.56|195.46|17
1654023130000|2022-05-31 18:52:10|197.55|195.45|197.56|195.46|197.59|195.49|197.54|195.44|14
1654023140000|2022-05-31 18:52:20|197.55|195.45|197.5|195.4|197.55|195.45|197.49|195.39|6
1654023150000|2022-05-31 18:52:30|197.49|195.39|197.3|195.2|197.49|195.39|197.3|195.2|17
1654023160000|2022-05-31 18:52:40|197.29|195.19|197.21|195.11|197.38|195.28|197.21|195.11|18
1654023170000|2022-05-31 18:52:50|197.2|195.1|197.03|194.93|197.21|195.11|197.03|194.93|7
1654023180000|2022-05-31 18:53:00|197.04|194.94|196.74|194.64|197.04|194.94|196.74|194.64|26
1654023190000|2022-05-31 18:53:10|196.72|194.62|196.71|194.61|196.74|194.64|196.68|194.58|25
1654023200000|2022-05-31 18:53:20|196.72|194.62|196.83|194.73|196.85|194.75|196.7|194.6|21
1654023210000|2022-05-31 18:53:30|196.82|194.72|196.92|194.82|196.92|194.82|196.81|194.71|19
1654023220000|2022-05-31 18:53:40|196.93|194.83|196.86|194.76|196.99|194.89|196.84|194.74|20
1654023230000|2022-05-31 18:53:50|196.88|194.78|196.89|194.79|196.96|194.86|196.88|194.78|12
1654023240000|2022-05-31 18:54:00|196.84|194.74|196.76|194.66|196.84|194.74|196.71|194.61|18
1654023250000|2022-05-31 18:54:10|196.77|194.67|196.97|194.87|196.97|194.87|196.76|194.66|15
1654023260000|2022-05-31 18:54:20|196.96|194.86|196.96|194.86|196.96|194.86|196.91|194.81|7
1654023270000|2022-05-31 18:54:30|196.97|194.87|196.94|194.84|196.97|194.87|196.93|194.83|13
1654023280000|2022-05-31 18:54:40|196.96|194.86|196.99|194.89|197.02|194.92|196.96|194.86|8
1654023290000|2022-05-31 18:54:50|197.02|194.92|197.02|194.92|197.02|194.92|196.98|194.88|10
1654023300000|2022-05-31 18:55:00|197.03|194.93|197.02|194.92|197.03|194.93|196.99|194.89|10
1654023310000|2022-05-31 18:55:10|197.03|194.93|197|194.9|197.06|194.96|197|194.9|9
1654023320000|2022-05-31 18:55:20|197.01|194.91|197.01|194.91|197.01|194.91|197|194.9|3
1654023330000|2022-05-31 18:55:30|197|194.9|196.99|194.89|197|194.9|196.99|194.89|2
1654023340000|2022-05-31 18:55:40|197.03|194.93|196.99|194.89|197.03|194.93|196.99|194.89|13
1654023350000|2022-05-31 18:55:50|196.97|194.87|196.74|194.64|196.97|194.87|196.74|194.64|8
1654023360000|2022-05-31 18:56:00|196.75|194.65|196.54|194.44|196.77|194.67|196.4|194.3|29
1654023370000|2022-05-31 18:56:10|196.56|194.46|196.61|194.51|196.73|194.63|196.56|194.46|23
1654023380000|2022-05-31 18:56:20|196.62|194.52|196.41|194.31|196.62|194.52|196.35|194.25|26
1654023390000|2022-05-31 18:56:30|196.42|194.32|196.53|194.43|196.56|194.46|196.42|194.32|21
1654023400000|2022-05-31 18:56:40|196.55|194.45|196.13|194.03|196.55|194.45|196.13|194.03|29
1654023410000|2022-05-31 18:56:50|196.12|194.02|196.53|194.43|196.62|194.52|196.12|194.02|18
1654023420000|2022-05-31 18:57:00|196.45|194.35|197.01|194.91|197.01|194.91|196.45|194.35|27
1654023430000|2022-05-31 18:57:10|197.03|194.93|197.14|195.04|197.31|195.21|197.03|194.93|25
1654023440000|2022-05-31 18:57:20|197.13|195.03|197.44|195.34|197.45|195.35|197.13|195.03|22
1654023450000|2022-05-31 18:57:30|197.45|195.35|197.41|195.31|197.45|195.35|197.35|195.25|14
1654023460000|2022-05-31 18:57:40|197.42|195.32|197.56|195.46|197.65|195.55|197.42|195.32|17
1654023470000|2022-05-31 18:57:50|197.58|195.48|197|194.9|197.68|195.58|197|194.9|21
1654023480000|2022-05-31 18:58:00|196.95|194.85|197.05|194.95|197.1|195|196.81|194.71|33
1654023490000|2022-05-31 18:58:10|197.13|195.03|197.04|194.94|197.22|195.12|197.04|194.94|24
1654023500000|2022-05-31 18:58:20|197|194.9|196.99|194.89|197.09|194.99|196.99|194.89|12
1654023510000|2022-05-31 18:58:30|197.01|194.91|197.03|194.93|197.04|194.94|196.95|194.85|15
1654023520000|2022-05-31 18:58:40|197.01|194.91|197.13|195.03|197.2|195.1|197.01|194.91|23
1654023530000|2022-05-31 18:58:50|197.16|195.06|197.18|195.08|197.18|195.08|197.12|195.02|13
1654023540000|2022-05-31 18:59:00|197.19|195.09|197.14|195.04|197.19|195.09|197.09|194.99|17
1654023550000|2022-05-31 18:59:10|197.15|195.05|197.16|195.06|197.22|195.12|197.14|195.04|14
1654023560000|2022-05-31 18:59:20|197.14|195.04|197.18|195.08|197.2|195.1|197.14|195.04|13
1654023570000|2022-05-31 18:59:30|197.17|195.07|197.11|195.01|197.17|195.07|197.08|194.98|15
1654023580000|2022-05-31 18:59:40|197.1|195|197.01|194.91|197.15|195.05|197.01|194.91|13
1654023590000|2022-05-31 18:59:50|197.04|194.94|197.04|194.94|197.09|194.99|197.01|194.91|11
1654023600000|2022-05-31 19:00:00|197.03|194.93|196.99|194.89|197.04|194.94|196.87|194.77|18
1654023610000|2022-05-31 19:00:10|196.97|194.87|197.06|194.96|197.07|194.97|196.91|194.81|20
1654023620000|2022-05-31 19:00:20|197.05|194.95|197.04|194.94|197.07|194.97|197.03|194.93|12
1654023630000|2022-05-31 19:00:30|197.03|194.93|197.02|194.92|197.04|194.94|197.01|194.91|6
1654023640000|2022-05-31 19:00:40|197.03|194.93|196.75|194.65|197.03|194.93|196.75|194.65|11
1654023650000|2022-05-31 19:00:50|196.74|194.64|196.85|194.75|196.85|194.75|196.74|194.64|9
1654023660000|2022-05-31 19:01:00|196.86|194.76|196.94|194.84|196.94|194.84|196.83|194.73|23
1654023670000|2022-05-31 19:01:10|196.97|194.87|197.07|194.97|197.1|195|196.97|194.87|20
1654023680000|2022-05-31 19:01:20|197.06|194.96|196.95|194.85|197.06|194.96|196.95|194.85|10
1654023690000|2022-05-31 19:01:30|196.94|194.84|196.9|194.8|196.95|194.85|196.9|194.8|5
1654023700000|2022-05-31 19:01:40|196.89|194.79|197.07|194.97|197.09|194.99|196.88|194.78|12
1654023710000|2022-05-31 19:01:50|197.08|194.98|196.98|194.88|197.08|194.98|196.92|194.82|13
1654023720000|2022-05-31 19:02:00|196.97|194.87|196.81|194.71|196.97|194.87|196.77|194.67|22
1654023730000|2022-05-31 19:02:10|196.78|194.68|196.8|194.7|196.86|194.76|196.78|194.68|16
1654023740000|2022-05-31 19:02:20|196.81|194.71|196.78|194.68|196.81|194.71|196.75|194.65|10
1654023750000|2022-05-31 19:02:30|196.79|194.69|196.91|194.81|196.91|194.81|196.76|194.66|18
1654023760000|2022-05-31 19:02:40|196.97|194.87|197.01|194.91|197.01|194.91|196.93|194.83|13
1654023770000|2022-05-31 19:02:50|196.98|194.88|196.94|194.84|196.99|194.89|196.93|194.83|10
1654023780000|2022-05-31 19:03:00|196.93|194.83|196.94|194.84|196.95|194.85|196.9|194.8|16
1654023790000|2022-05-31 19:03:10|196.95|194.85|197.06|194.96|197.09|194.99|196.95|194.85|15
1654023800000|2022-05-31 19:03:20|197.07|194.97|197.12|195.02|197.12|195.02|197.06|194.96|8
1654023810000|2022-05-31 19:03:30|197.11|195.01|197.07|194.97|197.12|195.02|197.07|194.97|11
1654023820000|2022-05-31 19:03:40|197.06|194.96|197.06|194.96|197.06|194.96|197.04|194.94|8
1654023830000|2022-05-31 19:03:50|197.07|194.97|197.06|194.96|197.08|194.98|197.06|194.96|8
1654023840000|2022-05-31 19:04:00|197.07|194.97|197.15|195.05|197.19|195.09|197.06|194.96|18
1654023850000|2022-05-31 19:04:10|197.16|195.06|196.68|194.58|197.16|195.06|196.63|194.53|24
1654023860000|2022-05-31 19:04:20|196.67|194.57|196.61|194.51|196.68|194.58|196.53|194.43|21
1654023870000|2022-05-31 19:04:30|196.62|194.52|196.66|194.56|196.75|194.65|196.62|194.52|18
1654023880000|2022-05-31 19:04:40|196.64|194.54|196.99|194.89|197.04|194.94|196.62|194.52|20
1654023890000|2022-05-31 19:04:50|196.98|194.88|196.91|194.81|197.02|194.92|196.88|194.78|22
1654023900000|2022-05-31 19:05:00|196.9|194.8|196.77|194.67|196.92|194.82|196.77|194.67|14
1654023910000|2022-05-31 19:05:10|196.81|194.71|196.73|194.63|196.82|194.72|196.73|194.63|15
1654023920000|2022-05-31 19:05:20|196.72|194.62|196.81|194.71|196.82|194.72|196.71|194.61|14
1654023930000|2022-05-31 19:05:30|196.8|194.7|196.77|194.67|196.81|194.71|196.73|194.63|16
1654023940000|2022-05-31 19:05:40|196.74|194.64|196.73|194.63|196.78|194.68|196.71|194.61|11
1654023950000|2022-05-31 19:05:50|196.76|194.66|196.72|194.62|196.76|194.66|196.68|194.58|15
1654023960000|2022-05-31 19:06:00|196.68|194.58|196.68|194.58|196.68|194.58|196.57|194.47|13
1654023970000|2022-05-31 19:06:10|196.59|194.49|196.52|194.42|196.62|194.52|196.52|194.42|8
1654023980000|2022-05-31 19:06:20|196.51|194.41|196.43|194.33|196.51|194.41|196.43|194.33|8
1654023990000|2022-05-31 19:06:30|196.41|194.31|196.42|194.32|196.43|194.33|196.41|194.31|3
1654024000000|2022-05-31 19:06:40|196.41|194.31|196.41|194.31|196.45|194.35|196.41|194.31|9
1654024010000|2022-05-31 19:06:50|196.42|194.32|196.56|194.46|196.58|194.48|196.42|194.32|18
1654024020000|2022-05-31 19:07:00|196.57|194.47|196.5|194.4|196.58|194.48|196.49|194.39|15
1654024030000|2022-05-31 19:07:10|196.51|194.41|196.51|194.41|196.53|194.43|196.51|194.41|8
1654024040000|2022-05-31 19:07:20|196.52|194.42|196.59|194.49|196.59|194.49|196.52|194.42|9
1654024050000|2022-05-31 19:07:30|196.58|194.48|196.58|194.48|196.59|194.49|196.57|194.47|11
1654024060000|2022-05-31 19:07:40|196.59|194.49|196.67|194.57|196.68|194.58|196.59|194.49|8
1654024070000|2022-05-31 19:07:50|196.68|194.58|196.66|194.56|196.68|194.58|196.65|194.55|7
1654024080000|2022-05-31 19:08:00|196.65|194.55|196.59|194.49|196.65|194.55|196.56|194.46|15
1654024090000|2022-05-31 19:08:10|196.6|194.5|196.53|194.43|196.63|194.53|196.51|194.41|11
1654024100000|2022-05-31 19:08:20|196.54|194.44|196.53|194.43|196.54|194.44|196.52|194.42|4
1654024110000|2022-05-31 19:08:30|196.52|194.42|196.5|194.4|196.52|194.42|196.48|194.38|5
1654024120000|2022-05-31 19:08:40|196.56|194.46|196.54|194.44|196.59|194.49|196.52|194.42|13
1654024130000|2022-05-31 19:08:50|196.53|194.43|196.59|194.49|196.59|194.49|196.53|194.43|9
1654024140000|2022-05-31 19:09:00|196.58|194.48|196.59|194.49|196.6|194.5|196.55|194.45|11
1654024150000|2022-05-31 19:09:10|196.6|194.5|196.62|194.52|196.64|194.54|196.59|194.49|13
1654024160000|2022-05-31 19:09:20|196.61|194.51|196.62|194.52|196.64|194.54|196.61|194.51|6
1654024170000|2022-05-31 19:09:30|196.6|194.5|196.6|194.5|196.61|194.51|196.57|194.47|13
1654024180000|2022-05-31 19:09:40|196.64|194.54|196.66|194.56|196.67|194.57|196.64|194.54|5
1654024190000|2022-05-31 19:09:50|196.67|194.57|196.67|194.57|196.68|194.58|196.67|194.57|3
1654024200000|2022-05-31 19:10:00|196.66|194.56|196.69|194.59|196.69|194.59|196.58|194.48|15
1654024210000|2022-05-31 19:10:10|196.7|194.6|196.72|194.62|196.73|194.63|196.7|194.6|8
1654024220000|2022-05-31 19:10:20|196.71|194.61|196.72|194.62|196.72|194.62|196.71|194.61|2
1654024230000|2022-05-31 19:10:30|196.71|194.61|196.62|194.52|196.72|194.62|196.62|194.52|8
1654024240000|2022-05-31 19:10:40|196.63|194.53|196.66|194.56|196.68|194.58|196.63|194.53|10
1654024250000|2022-05-31 19:10:50|196.67|194.57|196.65|194.55|196.67|194.57|196.62|194.52|6
1654024260000|2022-05-31 19:11:00|196.64|194.54|196.66|194.56|196.68|194.58|196.63|194.53|15
1654024270000|2022-05-31 19:11:10|196.67|194.57|196.67|194.57|196.72|194.62|196.62|194.52|14
1654024280000|2022-05-31 19:11:20|196.66|194.56|196.66|194.56|196.67|194.57|196.66|194.56|5
1654024290000|2022-05-31 19:11:30|196.65|194.55|196.5|194.4|196.65|194.55|196.48|194.38|13
1654024300000|2022-05-31 19:11:40|196.49|194.39|196.5|194.4|196.51|194.41|196.44|194.34|15
1654024310000|2022-05-31 19:11:50|196.51|194.41|196.41|194.31|196.51|194.41|196.41|194.31|5
1654024320000|2022-05-31 19:12:00|196.38|194.28|196.24|194.14|196.38|194.28|196.22|194.12|11
1654024330000|2022-05-31 19:12:10|196.23|194.13|196.26|194.16|196.34|194.24|196.23|194.13|11
1654024340000|2022-05-31 19:12:20|196.27|194.17|196.21|194.11|196.27|194.17|196.21|194.11|9
1654024350000|2022-05-31 19:12:30|196.2|194.1|196.18|194.08|196.2|194.1|196.18|194.08|7
1654024360000|2022-05-31 19:12:40|196.19|194.09|196.33|194.23|196.33|194.23|196.19|194.09|9
1654024370000|2022-05-31 19:12:50|196.3|194.2|196.42|194.32|196.43|194.33|196.3|194.2|15
1654024380000|2022-05-31 19:13:00|196.41|194.31|196.46|194.36|196.49|194.39|196.38|194.28|13
1654024390000|2022-05-31 19:13:10|196.47|194.37|196.47|194.37|196.51|194.41|196.45|194.35|16
1654024400000|2022-05-31 19:13:20|196.48|194.38|196.53|194.43|196.54|194.44|196.47|194.37|11
1654024410000|2022-05-31 19:13:30|196.52|194.42|196.5|194.4|196.52|194.42|196.49|194.39|8
1654024420000|2022-05-31 19:13:40|196.51|194.41|196.57|194.47|196.58|194.48|196.51|194.41|10
1654024430000|2022-05-31 19:13:50|196.55|194.45|196.56|194.46|196.56|194.46|196.55|194.45|4
1654024440000|2022-05-31 19:14:00|196.57|194.47|196.58|194.48|196.58|194.48|196.56|194.46|6
1654024450000|2022-05-31 19:14:10|196.59|194.49|196.87|194.77|196.87|194.77|196.59|194.49|6
1654024460000|2022-05-31 19:14:20|196.88|194.78|196.87|194.77|196.88|194.78|196.86|194.76|3
1654024480000|2022-05-31 19:14:40|196.83|194.73|196.83|194.73|196.83|194.73|196.83|194.73|1
1654024490000|2022-05-31 19:14:50|196.9|194.8|196.91|194.81|196.91|194.81|196.9|194.8|2
1654024500000|2022-05-31 19:15:00|196.92|194.82|197|194.9|197.01|194.91|196.92|194.82|12
1654024510000|2022-05-31 19:15:10|196.98|194.88|197.2|195.1|197.2|195.1|196.97|194.87|16
1654024520000|2022-05-31 19:15:20|197.21|195.11|197.28|195.18|197.33|195.23|197.19|195.09|18
1654024530000|2022-05-31 19:15:30|197.29|195.19|197.24|195.14|197.33|195.23|197.24|195.14|17
1654024540000|2022-05-31 19:15:40|197.25|195.15|197.31|195.21|197.31|195.21|197.24|195.14|15
1654024550000|2022-05-31 19:15:50|197.3|195.2|197.32|195.22|197.32|195.22|197.3|195.2|8
1654024560000|2022-05-31 19:16:00|197.33|195.23|197.54|195.44|197.54|195.44|197.33|195.23|10
1654024570000|2022-05-31 19:16:10|197.55|195.45|197.58|195.48|197.59|195.49|197.54|195.44|13
1654024580000|2022-05-31 19:16:20|197.59|195.49|197.72|195.62|197.74|195.64|197.59|195.49|8
1654024590000|2022-05-31 19:16:30|197.73|195.63|197.56|195.46|197.73|195.63|197.52|195.42|22
1654024600000|2022-05-31 19:16:40|197.57|195.47|197.64|195.54|197.64|195.54|197.55|195.45|20
1654024610000|2022-05-31 19:16:50|197.65|195.55|197.53|195.43|197.7|195.6|197.52|195.42|22
1654024620000|2022-05-31 19:17:00|197.37|195.27|197.37|195.27|197.43|195.33|197.34|195.24|19
1654024630000|2022-05-31 19:17:10|197.36|195.26|197.5|195.4|197.5|195.4|197.36|195.26|14
1654024640000|2022-05-31 19:17:20|197.51|195.41|197.48|195.38|197.53|195.43|197.46|195.36|13
1654024650000|2022-05-31 19:17:30|197.47|195.37|197.47|195.37|197.47|195.37|197.44|195.34|9
1654024660000|2022-05-31 19:17:40|197.48|195.38|197.49|195.39|197.53|195.43|197.43|195.33|15
1654024670000|2022-05-31 19:17:50|197.5|195.4|197.47|195.37|197.51|195.41|197.43|195.33|14
1654024680000|2022-05-31 19:18:00|197.44|195.34|197.34|195.24|197.44|195.34|197.34|195.24|13
1654024690000|2022-05-31 19:18:10|197.35|195.25|197.44|195.34|197.44|195.34|197.35|195.25|17
1654024700000|2022-05-31 19:18:20|197.45|195.35|197.37|195.27|197.47|195.37|197.37|195.27|11
1654024710000|2022-05-31 19:18:30|197.34|195.24|197.34|195.24|197.36|195.26|197.33|195.23|4
1654024720000|2022-05-31 19:18:40|197.38|195.28|197.38|195.28|197.42|195.32|197.36|195.26|12
1654024730000|2022-05-31 19:18:50|197.37|195.27|197.29|195.19|197.37|195.27|197.27|195.17|6
1654024740000|2022-05-31 19:19:00|197.26|195.16|197.27|195.17|197.28|195.18|197.25|195.15|10
1654024750000|2022-05-31 19:19:10|197.29|195.19|197.29|195.19|197.3|195.2|197.25|195.15|13
1654024760000|2022-05-31 19:19:20|197.28|195.18|197.25|195.15|197.29|195.19|197.24|195.14|9
1654024770000|2022-05-31 19:19:30|197.24|195.14|197.13|195.03|197.24|195.14|197.13|195.03|8
1654024780000|2022-05-31 19:19:40|197.06|194.96|197.06|194.96|197.07|194.97|197.06|194.96|3
1654024790000|2022-05-31 19:19:50|197.08|194.98|197.09|194.99|197.09|194.99|197.08|194.98|4
1654024800000|2022-05-31 19:20:00|197.08|194.98|197.16|195.06|197.23|195.13|197.07|194.97|12
1654024810000|2022-05-31 19:20:10|197.17|195.07|197.24|195.14|197.25|195.15|197.17|195.07|15
1654024820000|2022-05-31 19:20:20|197.25|195.15|197.3|195.2|197.32|195.22|197.24|195.14|7
1654024830000|2022-05-31 19:20:30|197.31|195.21|197.28|195.18|197.36|195.26|197.28|195.18|9
1654024840000|2022-05-31 19:20:40|197.29|195.19|197.33|195.23|197.34|195.24|197.29|195.19|7
1654024850000|2022-05-31 19:20:50|197.32|195.22|197.35|195.25|197.35|195.25|197.32|195.22|6
1654024860000|2022-05-31 19:21:00|197.34|195.24|197.32|195.22|197.34|195.24|197.3|195.2|7
1654024870000|2022-05-31 19:21:10|197.33|195.23|197.32|195.22|197.36|195.26|197.32|195.22|9
1654024880000|2022-05-31 19:21:20|197.31|195.21|197.27|195.17|197.31|195.21|197.25|195.15|9
1654024890000|2022-05-31 19:21:30|197.28|195.18|197.26|195.16|197.28|195.18|197.24|195.14|7
1654024900000|2022-05-31 19:21:40|197.27|195.17|197.29|195.19|197.31|195.21|197.27|195.17|8
1654024910000|2022-05-31 19:21:50|197.3|195.2|197.28|195.18|197.32|195.22|197.27|195.17|13
1654024920000|2022-05-31 19:22:00|197.27|195.17|197.36|195.26|197.37|195.27|197.27|195.17|16
1654024930000|2022-05-31 19:22:10|197.35|195.25|197.36|195.26|197.37|195.27|197.35|195.25|10
1654024940000|2022-05-31 19:22:20|197.35|195.25|197.34|195.24|197.37|195.27|197.34|195.24|5
1654024950000|2022-05-31 19:22:30|197.35|195.25|197.33|195.23|197.36|195.26|197.33|195.23|9
1654024960000|2022-05-31 19:22:40|197.32|195.22|197.08|194.98|197.32|195.22|196.99|194.89|30
1654024970000|2022-05-31 19:22:50|197.09|194.99|197.1|195|197.1|195|197.09|194.99|4
1654024980000|2022-05-31 19:23:00|197.11|195.01|197.19|195.09|197.2|195.1|197.11|195.01|13
1654024990000|2022-05-31 19:23:10|197.18|195.08|197.26|195.16|197.26|195.16|197.18|195.08|17
1654025000000|2022-05-31 19:23:20|197.25|195.15|197.26|195.16|197.26|195.16|197.24|195.14|3
1654025010000|2022-05-31 19:23:30|197.27|195.17|197.25|195.15|197.27|195.17|197.21|195.11|9
1654025020000|2022-05-31 19:23:40|197.26|195.16|197.27|195.17|197.27|195.17|197.26|195.16|2
1654025040000|2022-05-31 19:24:00|197.26|195.16|197.21|195.11|197.27|195.17|197.19|195.09|13
1654025050000|2022-05-31 19:24:10|197.2|195.1|197.29|195.19|197.29|195.19|197.18|195.08|20
1654025060000|2022-05-31 19:24:20|197.28|195.18|197.26|195.16|197.3|195.2|197.26|195.16|8
1654025070000|2022-05-31 19:24:30|197.24|195.14|197.23|195.13|197.24|195.14|197.21|195.11|5
1654025080000|2022-05-31 19:24:40|197.21|195.11|197.27|195.17|197.27|195.17|197.21|195.11|6
1654025090000|2022-05-31 19:24:50|197.28|195.18|197.27|195.17|197.28|195.18|197.26|195.16|4
1654025100000|2022-05-31 19:25:00|197.26|195.16|197.3|195.2|197.3|195.2|197.26|195.16|5
1654025110000|2022-05-31 19:25:10|197.29|195.19|197.32|195.22|197.32|195.22|197.27|195.17|9
1654025120000|2022-05-31 19:25:20|197.31|195.21|197.31|195.21|197.31|195.21|197.31|195.21|1
1654025130000|2022-05-31 19:25:30|197.32|195.22|197.32|195.22|197.32|195.22|197.32|195.22|1
1654025140000|2022-05-31 19:25:40|197.31|195.21|197.31|195.21|197.34|195.24|197.31|195.21|7
1654025150000|2022-05-31 19:25:50|197.32|195.22|197.32|195.22|197.32|195.22|197.32|195.22|1
1654025160000|2022-05-31 19:26:00|197.33|195.23|197.32|195.22|197.34|195.24|197.32|195.22|5
1654025170000|2022-05-31 19:26:10|197.35|195.25|197.32|195.22|197.36|195.26|197.32|195.22|6
1654025180000|2022-05-31 19:26:20|197.33|195.23|197.33|195.23|197.33|195.23|197.33|195.23|1
1654025190000|2022-05-31 19:26:30|197.32|195.22|197.33|195.23|197.33|195.23|197.3|195.2|8
1654025200000|2022-05-31 19:26:40|197.34|195.24|197.39|195.29|197.4|195.3|197.34|195.24|10
1654025210000|2022-05-31 19:26:50|197.38|195.28|197.34|195.24|197.38|195.28|197.33|195.23|6
1654025220000|2022-05-31 19:27:00|197.33|195.23|197.39|195.29|197.42|195.32|197.33|195.23|12
1654025230000|2022-05-31 19:27:10|197.49|195.39|197.48|195.38|197.49|195.39|197.46|195.36|9
1654025240000|2022-05-31 19:27:20|197.49|195.39|197.52|195.42|197.54|195.44|197.49|195.39|9
1654025250000|2022-05-31 19:27:30|197.51|195.41|197.52|195.42|197.54|195.44|197.46|195.36|11
1654025260000|2022-05-31 19:27:40|197.54|195.44|197.53|195.43|197.57|195.47|197.52|195.42|10
1654025270000|2022-05-31 19:27:50|197.54|195.44|197.53|195.43|197.58|195.48|197.52|195.42|8
1654025280000|2022-05-31 19:28:00|197.54|195.44|197.57|195.47|197.57|195.47|197.54|195.44|4
1654025290000|2022-05-31 19:28:10|197.62|195.52|197.63|195.53|197.66|195.56|197.62|195.52|4
1654025300000|2022-05-31 19:28:20|197.61|195.51|197.64|195.54|197.64|195.54|197.61|195.51|4
1654025310000|2022-05-31 19:28:30|197.65|195.55|197.65|195.55|197.66|195.56|197.64|195.54|5
1654025320000|2022-05-31 19:28:40|197.62|195.52|197.66|195.56|197.67|195.57|197.62|195.52|4
1654025330000|2022-05-31 19:28:50|197.68|195.58|197.68|195.58|197.68|195.58|197.68|195.58|1
1654025340000|2022-05-31 19:29:00|197.66|195.56|197.64|195.54|197.66|195.56|197.62|195.52|11
1654025350000|2022-05-31 19:29:10|197.63|195.53|197.63|195.53|197.66|195.56|197.62|195.52|9
1654025360000|2022-05-31 19:29:20|197.62|195.52|197.6|195.5|197.64|195.54|197.58|195.48|8
1654025370000|2022-05-31 19:29:30|197.58|195.48|197.61|195.51|197.61|195.51|197.58|195.48|6
1654025380000|2022-05-31 19:29:40|197.62|195.52|197.61|195.51|197.63|195.53|197.59|195.49|7
1654025390000|2022-05-31 19:29:50|197.6|195.5|197.61|195.51|197.61|195.51|197.59|195.49|4
1654025400000|2022-05-31 19:30:00|197.62|195.52|197.77|195.67|197.79|195.69|197.62|195.52|11
1654025410000|2022-05-31 19:30:10|197.78|195.68|197.8|195.7|197.82|195.72|197.77|195.67|9
1654025420000|2022-05-31 19:30:20|197.79|195.69|197.7|195.6|197.79|195.69|197.68|195.58|16
1654025430000|2022-05-31 19:30:30|197.69|195.59|197.7|195.6|197.7|195.6|197.69|195.59|2
1654025440000|2022-05-31 19:30:40|197.69|195.59|197.52|195.42|197.69|195.59|197.48|195.38|13
1654025450000|2022-05-31 19:30:50|197.53|195.43|197.39|195.29|197.6|195.5|197.39|195.29|13
1654025460000|2022-05-31 19:31:00|197.41|195.31|197.53|195.43|197.54|195.44|197.41|195.31|15
1654025470000|2022-05-31 19:31:10|197.49|195.39|197.54|195.44|197.54|195.44|197.49|195.39|9
1654025480000|2022-05-31 19:31:20|197.52|195.42|197.5|195.4|197.55|195.45|197.5|195.4|6
1654025490000|2022-05-31 19:31:30|197.52|195.42|197.46|195.36|197.54|195.44|197.4|195.3|14
1654025500000|2022-05-31 19:31:40|197.44|195.34|197.44|195.34|197.46|195.36|197.41|195.31|11
1654025510000|2022-05-31 19:31:50|197.45|195.35|197.44|195.34|197.46|195.36|197.43|195.33|9
1654025520000|2022-05-31 19:32:00|197.45|195.35|197.62|195.52|197.63|195.53|197.45|195.35|13
1654025530000|2022-05-31 19:32:10|197.63|195.53|197.68|195.58|197.68|195.58|197.63|195.53|9
1654025540000|2022-05-31 19:32:20|197.65|195.55|197.67|195.57|197.67|195.57|197.65|195.55|3
1654025550000|2022-05-31 19:32:30|197.66|195.56|197.68|195.58|197.68|195.58|197.66|195.56|3
1654025560000|2022-05-31 19:32:40|197.72|195.62|197.75|195.65|197.75|195.65|197.72|195.62|3
1654025570000|2022-05-31 19:32:50|197.76|195.66|197.74|195.64|197.78|195.68|197.67|195.57|13
1654025580000|2022-05-31 19:33:00|197.75|195.65|197.74|195.64|197.76|195.66|197.74|195.64|6
1654025590000|2022-05-31 19:33:10|197.73|195.63|197.79|195.69|197.79|195.69|197.71|195.61|11
1654025610000|2022-05-31 19:33:30|197.85|195.75|198|195.9|198|195.9|197.85|195.75|18
1654025620000|2022-05-31 19:33:40|198.01|195.91|198.05|195.95|198.13|196.03|197.99|195.89|16
1654025630000|2022-05-31 19:33:50|198.01|195.91|198.01|195.91|198.03|195.93|197.98|195.88|13
1654025640000|2022-05-31 19:34:00|198.03|195.93|198.03|195.93|198.04|195.94|198|195.9|16
1654025650000|2022-05-31 19:34:10|198.04|195.94|198.07|195.97|198.12|196.02|198.04|195.94|14
1654025660000|2022-05-31 19:34:20|198.04|195.94|197.99|195.89|198.05|195.95|197.95|195.85|11
1654025670000|2022-05-31 19:34:30|198|195.9|198.07|195.97|198.07|195.97|197.97|195.87|14
1654025680000|2022-05-31 19:34:40|198.03|195.93|198.06|195.96|198.08|195.98|198.03|195.93|10
1654025690000|2022-05-31 19:34:50|198.07|195.97|198.04|195.94|198.07|195.97|198.01|195.91|9
1654025700000|2022-05-31 19:35:00|198.03|195.93|198.05|195.95|198.06|195.96|198.02|195.92|9
1654025710000|2022-05-31 19:35:10|198.02|195.92|198|195.9|198.08|195.98|197.99|195.89|11
1654025720000|2022-05-31 19:35:20|198.01|195.91|198|195.9|198.01|195.91|197.96|195.86|15
1654025730000|2022-05-31 19:35:30|197.99|195.89|197.94|195.84|198|195.9|197.94|195.84|10
1654025740000|2022-05-31 19:35:40|197.95|195.85|197.87|195.77|197.98|195.88|197.87|195.77|10
1654025750000|2022-05-31 19:35:50|197.88|195.78|197.86|195.76|197.9|195.8|197.86|195.76|7
1654025760000|2022-05-31 19:36:00|197.85|195.75|197.86|195.76|197.86|195.76|197.84|195.74|8
1654025770000|2022-05-31 19:36:10|197.88|195.78|197.9|195.8|197.9|195.8|197.87|195.77|8
1654025780000|2022-05-31 19:36:20|197.84|195.74|197.87|195.77|197.89|195.79|197.84|195.74|8
1654025790000|2022-05-31 19:36:30|197.89|195.79|197.86|195.76|197.9|195.8|197.85|195.75|6
1654025800000|2022-05-31 19:36:40|197.87|195.77|197.98|195.88|198|195.9|197.87|195.77|13
1654025810000|2022-05-31 19:36:50|197.99|195.89|198|195.9|198.02|195.92|197.97|195.87|10
1654025820000|2022-05-31 19:37:00|197.98|195.88|197.95|195.85|197.98|195.88|197.94|195.84|6
1654025830000|2022-05-31 19:37:10|197.96|195.86|197.94|195.84|198|195.9|197.93|195.83|13
1654025840000|2022-05-31 19:37:20|197.93|195.83|197.95|195.85|197.95|195.85|197.92|195.82|8
1654025850000|2022-05-31 19:37:30|197.96|195.86|197.94|195.84|197.96|195.86|197.93|195.83|3
1654025860000|2022-05-31 19:37:40|197.95|195.85|197.99|195.89|198|195.9|197.95|195.85|7
1654025870000|2022-05-31 19:37:50|197.95|195.85|197.95|195.85|197.97|195.87|197.95|195.85|9
1654025880000|2022-05-31 19:38:00|197.94|195.84|197.78|195.68|197.94|195.84|197.76|195.66|13
1654025890000|2022-05-31 19:38:10|197.79|195.69|197.88|195.78|197.88|195.78|197.79|195.69|13
1654025900000|2022-05-31 19:38:20|197.87|195.77|197.75|195.65|197.87|195.77|197.75|195.65|13
1654025910000|2022-05-31 19:38:30|197.73|195.63|197.76|195.66|197.82|195.72|197.73|195.63|14
1654025920000|2022-05-31 19:38:40|197.77|195.67|197.75|195.65|197.78|195.68|197.74|195.64|8
1654025930000|2022-05-31 19:38:50|197.73|195.63|197.75|195.65|197.77|195.67|197.73|195.63|7
1654025940000|2022-05-31 19:39:00|197.7|195.6|197.51|195.41|197.7|195.6|197.49|195.39|18
1654025950000|2022-05-31 19:39:10|197.5|195.4|197.56|195.46|197.58|195.48|197.5|195.4|14
1654025960000|2022-05-31 19:39:20|197.57|195.47|197.54|195.44|197.57|195.47|197.51|195.41|8
1654025970000|2022-05-31 19:39:30|197.55|195.45|197.51|195.41|197.55|195.45|197.48|195.38|5
1654025980000|2022-05-31 19:39:40|197.52|195.42|197.63|195.53|197.63|195.53|197.52|195.42|18
1654025990000|2022-05-31 19:39:50|197.64|195.54|197.53|195.43|197.64|195.54|197.53|195.43|8
1654026000000|2022-05-31 19:40:00|197.52|195.42|197.47|195.37|197.53|195.43|197.45|195.35|9
1654026010000|2022-05-31 19:40:10|197.49|195.39|197.57|195.47|197.57|195.47|197.47|195.37|13
1654026020000|2022-05-31 19:40:20|197.53|195.43|197.55|195.45|197.56|195.46|197.53|195.43|5
1654026030000|2022-05-31 19:40:30|197.54|195.44|197.6|195.5|197.6|195.5|197.54|195.44|7
1654026040000|2022-05-31 19:40:40|197.59|195.49|197.59|195.49|197.61|195.51|197.57|195.47|7
1654026050000|2022-05-31 19:40:50|197.58|195.48|197.59|195.49|197.61|195.51|197.58|195.48|5
1654026060000|2022-05-31 19:41:00|197.6|195.5|197.64|195.54|197.64|195.54|197.6|195.5|5
1654026070000|2022-05-31 19:41:10|197.65|195.55|197.67|195.57|197.67|195.57|197.64|195.54|11
1654026080000|2022-05-31 19:41:20|197.65|195.55|197.59|195.49|197.67|195.57|197.58|195.48|13
1654026090000|2022-05-31 19:41:30|197.6|195.5|197.6|195.5|197.6|195.5|197.54|195.44|7
1654026100000|2022-05-31 19:41:40|197.61|195.51|197.61|195.51|197.61|195.51|197.57|195.47|8
1654026110000|2022-05-31 19:41:50|197.62|195.52|197.53|195.43|197.62|195.52|197.53|195.43|5
1654026120000|2022-05-31 19:42:00|197.56|195.46|197.57|195.47|197.57|195.47|197.51|195.41|4
1654026130000|2022-05-31 19:42:10|197.46|195.36|197.33|195.23|197.47|195.37|197.3|195.2|15
1654026140000|2022-05-31 19:42:20|197.34|195.24|197.42|195.32|197.42|195.32|197.31|195.21|16
1654026150000|2022-05-31 19:42:30|197.43|195.33|197.46|195.36|197.46|195.36|197.43|195.33|5
1654026160000|2022-05-31 19:42:40|197.5|195.4|197.49|195.39|197.5|195.4|197.44|195.34|11
1654026170000|2022-05-31 19:42:50|197.5|195.4|197.48|195.38|197.5|195.4|197.39|195.29|16
1654026180000|2022-05-31 19:43:00|197.43|195.33|197.41|195.31|197.49|195.39|197.41|195.31|9
1654026190000|2022-05-31 19:43:10|197.43|195.33|197.49|195.39|197.49|195.39|197.43|195.33|11
1654026200000|2022-05-31 19:43:20|197.5|195.4|197.55|195.45|197.55|195.45|197.5|195.4|6
1654026210000|2022-05-31 19:43:30|197.56|195.46|197.57|195.47|197.57|195.47|197.56|195.46|4
1654026220000|2022-05-31 19:43:40|197.58|195.48|197.56|195.46|197.58|195.48|197.53|195.43|10
1654026230000|2022-05-31 19:43:50|197.51|195.41|197.49|195.39|197.51|195.41|197.46|195.36|9
1654026240000|2022-05-31 19:44:00|197.46|195.36|197.48|195.38|197.48|195.38|197.44|195.34|6
1654026250000|2022-05-31 19:44:10|197.41|195.31|197.36|195.26|197.46|195.36|197.26|195.16|25
1654026260000|2022-05-31 19:44:20|197.37|195.27|197.31|195.21|197.37|195.27|197.26|195.16|12
1654026270000|2022-05-31 19:44:30|197.32|195.22|197.35|195.25|197.36|195.26|197.32|195.22|7
1654026280000|2022-05-31 19:44:40|197.32|195.22|197.25|195.15|197.33|195.23|197.23|195.13|13
1654026290000|2022-05-31 19:44:50|197.26|195.16|197.28|195.18|197.28|195.18|197.25|195.15|11
1654026300000|2022-05-31 19:45:00|197.27|195.17|197.28|195.18|197.3|195.2|197.21|195.11|13
1654026310000|2022-05-31 19:45:10|197.27|195.17|197.53|195.43|197.53|195.43|197.27|195.17|25
1654026320000|2022-05-31 19:45:20|197.54|195.44|197.58|195.48|197.6|195.5|197.53|195.43|17
1654026330000|2022-05-31 19:45:30|197.55|195.45|197.6|195.5|197.6|195.5|197.53|195.43|15
1654026340000|2022-05-31 19:45:40|197.61|195.51|197.68|195.58|197.68|195.58|197.61|195.51|9
1654026350000|2022-05-31 19:45:50|197.67|195.57|197.67|195.57|197.68|195.58|197.62|195.52|9
1654026360000|2022-05-31 19:46:00|197.68|195.58|197.82|195.72|197.82|195.72|197.68|195.58|14
1654026370000|2022-05-31 19:46:10|197.81|195.71|197.8|195.7|197.83|195.73|197.74|195.64|13
1654026380000|2022-05-31 19:46:20|197.81|195.71|198.1|196|198.1|196|197.81|195.71|14
1654026390000|2022-05-31 19:46:30|198.11|196.01|198.11|196.01|198.13|196.03|198.11|196.01|7
1654026400000|2022-05-31 19:46:40|198.12|196.02|198.17|196.07|198.17|196.07|198.11|196.01|16
1654026410000|2022-05-31 19:46:50|198.18|196.08|198.19|196.09|198.24|196.14|198.18|196.08|5
1654026420000|2022-05-31 19:47:00|198.2|196.1|198.14|196.04|198.24|196.14|198.14|196.04|11
1654026430000|2022-05-31 19:47:10|198.19|196.09|198.15|196.05|198.34|196.24|198.11|196.01|19
1654026440000|2022-05-31 19:47:20|198.14|196.04|198.16|196.06|198.16|196.06|198.12|196.02|10
1654026450000|2022-05-31 19:47:30|198.17|196.07|198.17|196.07|198.17|196.07|198.15|196.05|5
1654026460000|2022-05-31 19:47:40|198.18|196.08|197.8|195.7|198.2|196.1|197.77|195.67|19
1654026470000|2022-05-31 19:47:50|197.81|195.71|198.01|195.91|198.01|195.91|197.81|195.71|13
1654026480000|2022-05-31 19:48:00|198|195.9|197.99|195.89|198|195.9|197.99|195.89|2
1654026490000|2022-05-31 19:48:10|197.94|195.84|198|195.9|198.02|195.92|197.92|195.82|15
1654026500000|2022-05-31 19:48:20|198.01|195.91|198.05|195.95|198.05|195.95|198.01|195.91|6
1654026510000|2022-05-31 19:48:30|198.04|195.94|197.94|195.84|198.04|195.94|197.94|195.84|5
1654026520000|2022-05-31 19:48:40|197.91|195.81|198.17|196.07|198.17|196.07|197.91|195.81|24
1654026530000|2022-05-31 19:48:50|198.16|196.06|198.02|195.92|198.16|196.06|197.98|195.88|8
1654026540000|2022-05-31 19:49:00|198.04|195.94|198.05|195.95|198.05|195.95|198.03|195.93|4
1654026550000|2022-05-31 19:49:10|198.01|195.91|198.02|195.92|198.02|195.92|197.93|195.83|14
1654026560000|2022-05-31 19:49:20|198.01|195.91|198.07|195.97|198.09|195.99|197.93|195.83|13
1654026570000|2022-05-31 19:49:30|198.08|195.98|198.08|195.98|198.14|196.04|198.08|195.98|9
1654026580000|2022-05-31 19:49:40|198.05|195.95|198.13|196.03|198.13|196.03|198.03|195.93|9
1654026590000|2022-05-31 19:49:50|198.14|196.04|198.17|196.07|198.17|196.07|198.14|196.04|6
1654026600000|2022-05-31 19:50:00|198.1|196|198.22|196.12|198.22|196.12|198.08|195.98|17
1654026610000|2022-05-31 19:50:10|198.34|196.24|198.4|196.3|198.41|196.31|198.34|196.24|15
1654026620000|2022-05-31 19:50:20|198.38|196.28|198.44|196.34|198.44|196.34|198.38|196.28|22
1654026630000|2022-05-31 19:50:30|198.4|196.3|198.4|196.3|198.44|196.34|198.37|196.27|11
1654026640000|2022-05-31 19:50:40|198.35|196.25|198.42|196.32|198.42|196.32|198.34|196.24|10
1654026650000|2022-05-31 19:50:50|198.41|196.31|198.4|196.3|198.41|196.31|198.35|196.25|7
1654026660000|2022-05-31 19:51:00|198.43|196.33|198.36|196.26|198.43|196.33|198.34|196.24|6
1654026670000|2022-05-31 19:51:10|198.35|196.25|198.31|196.21|198.35|196.25|198.25|196.15|22
1654026680000|2022-05-31 19:51:20|198.32|196.22|198.34|196.24|198.34|196.24|198.25|196.15|18
1654026690000|2022-05-31 19:51:30|198.35|196.25|198.26|196.16|198.35|196.25|198.25|196.15|11
1654026700000|2022-05-31 19:51:40|198.27|196.17|198.35|196.25|198.35|196.25|198.27|196.17|15
1654026710000|2022-05-31 19:51:50|198.36|196.26|198.42|196.32|198.42|196.32|198.36|196.26|7
1654026720000|2022-05-31 19:52:00|198.43|196.33|198.4|196.3|198.43|196.33|198.4|196.3|5
1654026730000|2022-05-31 19:52:10|198.45|196.35|198.51|196.41|198.53|196.43|198.45|196.35|13
1654026740000|2022-05-31 19:52:20|198.52|196.42|198.45|196.35|198.52|196.42|198.45|196.35|10
1654026750000|2022-05-31 19:52:30|198.49|196.39|198.51|196.41|198.51|196.41|198.48|196.38|5
1654026760000|2022-05-31 19:52:40|198.52|196.42|198.53|196.43|198.54|196.44|198.5|196.4|16
1654026770000|2022-05-31 19:52:50|198.54|196.44|198.5|196.4|198.57|196.47|198.5|196.4|11
1654026780000|2022-05-31 19:53:00|198.58|196.48|198.58|196.48|198.58|196.48|198.56|196.46|4
1654026790000|2022-05-31 19:53:10|198.52|196.42|198.48|196.38|198.53|196.43|198.48|196.38|10
1654026800000|2022-05-31 19:53:20|198.49|196.39|198.51|196.41|198.51|196.41|198.49|196.39|5
1654026810000|2022-05-31 19:53:30|198.46|196.36|198.51|196.41|198.51|196.41|198.46|196.36|3
1654026820000|2022-05-31 19:53:40|198.42|196.32|198.45|196.35|198.47|196.37|198.34|196.24|15
1654026830000|2022-05-31 19:53:50|198.44|196.34|198.37|196.27|198.44|196.34|198.31|196.21|12
1654026840000|2022-05-31 19:54:00|198.38|196.28|198.42|196.32|198.42|196.32|198.34|196.24|8
1654026850000|2022-05-31 19:54:10|198.44|196.34|198.44|196.34|198.51|196.41|198.4|196.3|13
1654026860000|2022-05-31 19:54:20|198.45|196.35|198.38|196.28|198.5|196.4|198.38|196.28|15
1654026870000|2022-05-31 19:54:30|198.39|196.29|198.42|196.32|198.44|196.34|198.39|196.29|7
1654026880000|2022-05-31 19:54:40|198.4|196.3|198.14|196.04|198.4|196.3|198.13|196.03|24
1654026890000|2022-05-31 19:54:50|198.11|196.01|198|195.9|198.11|196.01|197.99|195.89|22
1654026900000|2022-05-31 19:55:00|197.97|195.87|197.82|195.72|198.11|196.01|197.81|195.71|24
1654026910000|2022-05-31 19:55:10|197.83|195.73|197.59|195.49|197.84|195.74|197.59|195.49|21
1654026920000|2022-05-31 19:55:20|197.57|195.47|197.72|195.62|197.74|195.64|197.54|195.44|21
1654026930000|2022-05-31 19:55:30|197.74|195.64|197.62|195.52|197.75|195.65|197.61|195.51|27
1654026940000|2022-05-31 19:55:40|197.64|195.54|197.57|195.47|197.7|195.6|197.54|195.44|22
1654026950000|2022-05-31 19:55:50|197.55|195.45|197.64|195.54|197.66|195.56|197.55|195.45|20
1654026960000|2022-05-31 19:56:00|197.65|195.55|197.62|195.52|197.66|195.56|197.61|195.51|21
1654026970000|2022-05-31 19:56:10|197.63|195.53|197.69|195.59|197.73|195.63|197.63|195.53|22
1654026980000|2022-05-31 19:56:20|197.71|195.61|197.68|195.58|197.73|195.63|197.68|195.58|24
1654026990000|2022-05-31 19:56:30|197.69|195.59|197.5|195.4|197.72|195.62|197.49|195.39|25
1654027000000|2022-05-31 19:56:40|197.52|195.42|197.49|195.39|197.53|195.43|197.48|195.38|19
1654027010000|2022-05-31 19:56:50|197.5|195.4|197.56|195.46|197.73|195.63|197.5|195.4|23
1654027020000|2022-05-31 19:57:00|197.58|195.48|197.73|195.63|197.75|195.65|197.58|195.48|23
1654027030000|2022-05-31 19:57:10|197.71|195.61|197.79|195.69|197.81|195.71|197.71|195.61|27
1654027040000|2022-05-31 19:57:20|197.75|195.65|197.81|195.71|197.83|195.73|197.75|195.65|26
1654027050000|2022-05-31 19:57:30|197.82|195.72|197.81|195.71|197.82|195.72|197.71|195.61|20
1654027060000|2022-05-31 19:57:40|197.79|195.69|197.89|195.79|197.89|195.79|197.79|195.69|23
1654027070000|2022-05-31 19:57:50|197.85|195.75|197.97|195.87|197.97|195.87|197.85|195.75|24
1654027080000|2022-05-31 19:58:00|197.95|195.85|198.03|195.93|198.03|195.93|197.95|195.85|18
1654027090000|2022-05-31 19:58:10|198.01|195.91|198.15|196.05|198.23|196.13|198.01|195.91|21
1654027100000|2022-05-31 19:58:20|198.13|196.03|198.2|196.1|198.23|196.13|198.11|196.01|24
1654027110000|2022-05-31 19:58:30|198.21|196.11|198.2|196.1|198.22|196.12|198.16|196.06|17
1654027120000|2022-05-31 19:58:40|198.21|196.11|198.26|196.16|198.26|196.16|198.21|196.11|17
1654027130000|2022-05-31 19:58:50|198.29|196.19|198.4|196.3|198.49|196.39|198.29|196.19|22
1654027140000|2022-05-31 19:59:00|198.43|196.33|198.35|196.25|198.46|196.36|198.35|196.25|35
1654027150000|2022-05-31 19:59:10|198.36|196.26|198.3|196.2|198.39|196.29|198.27|196.17|24
1654027160000|2022-05-31 19:59:20|198.26|196.16|198.35|196.25|198.39|196.29|198.26|196.16|31
1654027170000|2022-05-31 19:59:30|198.36|196.26|198.37|196.27|198.41|196.31|198.34|196.24|32
1654027180000|2022-05-31 19:59:40|198.39|196.29|198.36|196.26|198.39|196.29|198.33|196.23|30
1654027190000|2022-05-31 19:59:50|198.35|196.25|198.32|196.22|198.41|196.31|198.32|196.22|34
1654027200000|2022-05-31 20:00:00|198.3|196.2|198.38|196.28|198.38|196.28|198.27|196.17|27
1654027210000|2022-05-31 20:00:10|198.36|196.26|198.51|196.41|198.51|196.41|198.35|196.25|29
1654027220000|2022-05-31 20:00:20|198.49|196.39|198.8|196.7|198.82|196.72|198.48|196.38|22
1654027230000|2022-05-31 20:00:30|198.81|196.71|198.86|196.76|198.9|196.8|198.81|196.71|20
1654027240000|2022-05-31 20:00:40|198.85|196.75|198.85|196.75|198.85|196.75|198.81|196.71|23
1654027250000|2022-05-31 20:00:50|198.81|196.71|198.95|196.85|198.95|196.85|198.81|196.71|17
1654027260000|2022-05-31 20:01:00|199.06|196.96|199.01|196.91|199.08|196.98|198.99|196.89|28
1654027270000|2022-05-31 20:01:10|199.02|196.92|199.05|196.95|199.09|196.99|199.01|196.91|19
1654027280000|2022-05-31 20:01:20|199.02|196.92|198.86|196.76|199.05|196.95|198.83|196.73|17
1654027290000|2022-05-31 20:01:30|198.83|196.73|198.74|196.64|198.86|196.76|198.72|196.62|23
1654027300000|2022-05-31 20:01:40|198.75|196.65|198.63|196.53|198.76|196.66|198.61|196.51|17
1654027310000|2022-05-31 20:01:50|198.64|196.54|198.53|196.43|198.69|196.59|198.53|196.43|16
1654027320000|2022-05-31 20:02:00|198.51|196.41|198.37|196.27|198.51|196.41|198.35|196.25|20
1654027330000|2022-05-31 20:02:10|198.38|196.28|198.46|196.36|198.51|196.41|198.36|196.26|21
1654027340000|2022-05-31 20:02:20|198.43|196.33|198.45|196.35|198.45|196.35|198.42|196.32|13
1654027350000|2022-05-31 20:02:30|198.46|196.36|198.45|196.35|198.51|196.41|198.41|196.31|15
1654027360000|2022-05-31 20:02:40|198.43|196.33|198.39|196.29|198.43|196.33|198.39|196.29|5
1654027370000|2022-05-31 20:02:50|198.38|196.28|198.28|196.18|198.38|196.28|198.25|196.15|9
1654027380000|2022-05-31 20:03:00|198.29|196.19|198.43|196.33|198.43|196.33|198.29|196.19|12
1654027390000|2022-05-31 20:03:10|198.42|196.32|198.44|196.34|198.45|196.35|198.42|196.32|7
1654027400000|2022-05-31 20:03:20|198.45|196.35|198.45|196.35|198.45|196.35|198.43|196.33|6
1654027410000|2022-05-31 20:03:30|198.43|196.33|198.42|196.32|198.46|196.36|198.42|196.32|10
1654027420000|2022-05-31 20:03:40|198.36|196.26|198.38|196.28|198.42|196.32|198.36|196.26|15
1654027430000|2022-05-31 20:03:50|198.37|196.27|198.39|196.29|198.39|196.29|198.35|196.25|14
1654027440000|2022-05-31 20:04:00|198.4|196.3|198.4|196.3|198.44|196.34|198.38|196.28|15
1654027450000|2022-05-31 20:04:10|198.39|196.29|198.24|196.14|198.4|196.3|198.23|196.13|24
1654027460000|2022-05-31 20:04:20|198.25|196.15|198.25|196.15|198.26|196.16|198.24|196.14|5
1654027470000|2022-05-31 20:04:30|198.24|196.14|198.29|196.19|198.29|196.19|198.24|196.14|6
1654027480000|2022-05-31 20:04:40|198.3|196.2|198.26|196.16|198.31|196.21|198.25|196.15|9
1654027490000|2022-05-31 20:04:50|198.27|196.17|198.22|196.12|198.27|196.17|198.22|196.12|4
1654027500000|2022-05-31 20:05:00|198.24|196.14|198.2|196.1|198.24|196.14|198.2|196.1|17
1654027510000|2022-05-31 20:05:10|198.19|196.09|198.13|196.03|198.19|196.09|198.1|196|13
1654027520000|2022-05-31 20:05:20|198.12|196.02|198.1|196|198.13|196.03|198.1|196|6
1654027530000|2022-05-31 20:05:30|198.12|196.02|198.12|196.02|198.14|196.04|198.12|196.02|6
1654027540000|2022-05-31 20:05:40|198.09|195.99|198.11|196.01|198.13|196.03|198.03|195.93|13
1654027550000|2022-05-31 20:05:50|198.12|196.02|198.05|195.95|198.12|196.02|198.05|195.95|8
1654027560000|2022-05-31 20:06:00|198.06|195.96|198.16|196.06|198.16|196.06|198.05|195.95|7
1654027570000|2022-05-31 20:06:10|198.17|196.07|198.17|196.07|198.2|196.1|198.16|196.06|22
1654027580000|2022-05-31 20:06:20|198.18|196.08|198.18|196.08|198.19|196.09|198.17|196.07|6
1654027590000|2022-05-31 20:06:30|198.17|196.07|198.16|196.06|198.18|196.08|198.16|196.06|4
1654027600000|2022-05-31 20:06:40|198.17|196.07|198.17|196.07|198.17|196.07|198.16|196.06|3
1654027610000|2022-05-31 20:06:50|198.19|196.09|198.17|196.07|198.19|196.09|198.17|196.07|2
1654027620000|2022-05-31 20:07:00|198.18|196.08|198.16|196.06|198.19|196.09|198.16|196.06|5
1654027630000|2022-05-31 20:07:10|198.17|196.07|198.17|196.07|198.18|196.08|198.17|196.07|3
1654027640000|2022-05-31 20:07:20|198.16|196.06|198.17|196.07|198.17|196.07|198.16|196.06|2
1654027650000|2022-05-31 20:07:30|198.16|196.06|198.09|195.99|198.16|196.06|198.09|195.99|4
1654027660000|2022-05-31 20:07:40|198.08|195.98|198.03|195.93|198.08|195.98|198.03|195.93|5
1654027670000|2022-05-31 20:07:50|198.04|195.94|198.03|195.93|198.05|195.95|198.02|195.92|9
1654027680000|2022-05-31 20:08:00|198.04|195.94|198.02|195.92|198.04|195.94|198.02|195.92|5
1654027690000|2022-05-31 20:08:10|198.01|195.91|198.01|195.91|198.05|195.95|198.01|195.91|12
1654027700000|2022-05-31 20:08:20|198|195.9|197.91|195.81|198.03|195.93|197.9|195.8|11
1654027710000|2022-05-31 20:08:30|197.9|195.8|197.81|195.71|197.9|195.8|197.81|195.71|7
1654027720000|2022-05-31 20:08:40|197.82|195.72|197.85|195.75|197.85|195.75|197.82|195.72|5
1654027730000|2022-05-31 20:08:50|197.84|195.74|197.84|195.74|197.84|195.74|197.84|195.74|1
1654027740000|2022-05-31 20:09:00|197.85|195.75|197.97|195.87|197.98|195.88|197.84|195.74|15
1654027750000|2022-05-31 20:09:10|197.98|195.88|197.92|195.82|197.98|195.88|197.91|195.81|8
1654027760000|2022-05-31 20:09:20|197.91|195.81|197.73|195.63|197.91|195.81|197.73|195.63|19
1654027770000|2022-05-31 20:09:30|197.74|195.64|197.68|195.58|197.75|195.65|197.67|195.57|9
1654027780000|2022-05-31 20:09:40|197.69|195.59|197.67|195.57|197.7|195.6|197.67|195.57|4
1654027790000|2022-05-31 20:09:50|197.61|195.51|197.62|195.52|197.64|195.54|197.61|195.51|5
1654027800000|2022-05-31 20:10:00|197.63|195.53|197.64|195.54|197.64|195.54|197.63|195.53|2
1654027810000|2022-05-31 20:10:10|197.62|195.52|197.64|195.54|197.64|195.54|197.62|195.52|3
1654027820000|2022-05-31 20:10:20|197.63|195.53|197.62|195.52|197.64|195.54|197.62|195.52|4
1654027830000|2022-05-31 20:10:30|197.64|195.54|197.69|195.59|197.72|195.62|197.63|195.53|16
1654027840000|2022-05-31 20:10:40|197.7|195.6|197.69|195.59|197.7|195.6|197.63|195.53|9
1654027850000|2022-05-31 20:10:50|197.7|195.6|197.66|195.56|197.71|195.61|197.64|195.54|9
1654027860000|2022-05-31 20:11:00|197.67|195.57|197.61|195.51|197.69|195.59|197.6|195.5|13
1654027870000|2022-05-31 20:11:10|197.6|195.5|197.67|195.57|197.67|195.57|197.6|195.5|13
1654027880000|2022-05-31 20:11:20|197.68|195.58|197.71|195.61|197.71|195.61|197.61|195.51|14
1654027890000|2022-05-31 20:11:30|197.72|195.62|197.65|195.55|197.73|195.63|197.64|195.54|13
1654027900000|2022-05-31 20:11:40|197.67|195.57|197.69|195.59|197.72|195.62|197.67|195.57|12
1654027910000|2022-05-31 20:11:50|197.7|195.6|197.69|195.59|197.71|195.61|197.69|195.59|7
1654027920000|2022-05-31 20:12:00|197.7|195.6|197.71|195.61|197.71|195.61|197.68|195.58|12
1654027930000|2022-05-31 20:12:10|197.7|195.6|197.77|195.67|197.79|195.69|197.7|195.6|14
1654027940000|2022-05-31 20:12:20|197.78|195.68|197.81|195.71|197.81|195.71|197.74|195.64|13
1654027950000|2022-05-31 20:12:30|197.79|195.69|197.75|195.65|197.81|195.71|197.74|195.64|10
1654027960000|2022-05-31 20:12:40|197.74|195.64|197.74|195.64|197.74|195.64|197.72|195.62|6
1654027970000|2022-05-31 20:12:50|197.75|195.65|197.79|195.69|197.79|195.69|197.75|195.65|5
1654027980000|2022-05-31 20:13:00|197.8|195.7|197.9|195.8|197.9|195.8|197.8|195.7|3
1654027990000|2022-05-31 20:13:10|197.91|195.81|197.94|195.84|197.97|195.87|197.91|195.81|9
1654028000000|2022-05-31 20:13:20|197.95|195.85|198.06|195.96|198.06|195.96|197.94|195.84|13
1654028010000|2022-05-31 20:13:30|198.1|196|198.09|195.99|198.2|196.1|198.09|195.99|30
1654028020000|2022-05-31 20:13:40|198.11|196.01|198.1|196|198.18|196.08|197.95|195.85|25
1654028030000|2022-05-31 20:13:50|198.11|196.01|198.03|195.93|198.18|196.08|198.03|195.93|16
1654028040000|2022-05-31 20:14:00|198|195.9|198.03|195.93|198.04|195.94|197.99|195.89|10
1654028050000|2022-05-31 20:14:10|198.02|195.92|198.01|195.91|198.02|195.92|198|195.9|6
1654028060000|2022-05-31 20:14:20|198.02|195.92|197.8|195.7|198.02|195.92|197.8|195.7|11
1654028070000|2022-05-31 20:14:30|197.79|195.69|197.78|195.68|197.8|195.7|197.78|195.68|11
1654028080000|2022-05-31 20:14:40|197.77|195.67|197.86|195.76|197.86|195.76|197.77|195.67|10
1654028090000|2022-05-31 20:14:50|197.89|195.79|197.94|195.84|197.94|195.84|197.89|195.79|10
1654028100000|2022-05-31 20:15:00|197.95|195.85|197.94|195.84|197.95|195.85|197.92|195.82|10
1654028110000|2022-05-31 20:15:10|197.93|195.83|197.95|195.85|197.95|195.85|197.93|195.83|7
1654028120000|2022-05-31 20:15:20|197.96|195.86|197.98|195.88|197.98|195.88|197.96|195.86|2
1654028130000|2022-05-31 20:15:30|197.97|195.87|197.91|195.81|197.97|195.87|197.91|195.81|6
1654028140000|2022-05-31 20:15:40|197.9|195.8|197.82|195.72|197.9|195.8|197.82|195.72|8
1654028150000|2022-05-31 20:15:50|197.84|195.74|197.82|195.72|197.84|195.74|197.82|195.72|5
1654028160000|2022-05-31 20:16:00|197.84|195.74|197.93|195.83|197.93|195.83|197.82|195.72|7
1654028190000|2022-05-31 20:16:30|197.92|195.82|197.91|195.81|197.92|195.82|197.88|195.78|9
1654028200000|2022-05-31 20:16:40|197.9|195.8|197.9|195.8|197.92|195.82|197.9|195.8|7
1654028230000|2022-05-31 20:17:10|197.91|195.81|197.91|195.81|197.91|195.81|197.9|195.8|3
1654028240000|2022-05-31 20:17:20|197.9|195.8|197.9|195.8|197.9|195.8|197.9|195.8|1
1654028280000|2022-05-31 20:18:00|197.91|195.81|197.91|195.81|197.91|195.81|197.91|195.81|1
1654028290000|2022-05-31 20:18:10|197.93|195.83|197.97|195.87|197.99|195.89|197.93|195.83|5
1654028300000|2022-05-31 20:18:20|197.94|195.84|197.98|195.88|197.98|195.88|197.94|195.84|3
1654028310000|2022-05-31 20:18:30|197.99|195.89|198|195.9|198|195.9|197.99|195.89|2
1654028330000|2022-05-31 20:18:50|197.99|195.89|197.99|195.89|197.99|195.89|197.98|195.88|3
1654028340000|2022-05-31 20:19:00|198|195.9|197.99|195.89|198|195.9|197.99|195.89|4
1654028350000|2022-05-31 20:19:10|198|195.9|197.99|195.89|198|195.9|197.99|195.89|2
1654028360000|2022-05-31 20:19:20|198|195.9|198|195.9|198|195.9|198|195.9|1
1654028370000|2022-05-31 20:19:30|197.99|195.89|197.86|195.76|197.99|195.89|197.86|195.76|11
1654028390000|2022-05-31 20:19:50|197.87|195.77|197.87|195.77|197.87|195.77|197.87|195.77|1
1654028400000|2022-05-31 20:20:00|197.88|195.78|197.86|195.76|197.88|195.78|197.83|195.73|7
1654028410000|2022-05-31 20:20:10|197.87|195.77|197.98|195.88|197.99|195.89|197.87|195.77|13
1654028420000|2022-05-31 20:20:20|197.99|195.89|197.99|195.89|197.99|195.89|197.98|195.88|3
1654028430000|2022-05-31 20:20:30|197.98|195.88|197.95|195.85|197.98|195.88|197.95|195.85|3
1654028440000|2022-05-31 20:20:40|197.97|195.87|197.88|195.78|197.97|195.87|197.88|195.78|7
1654028450000|2022-05-31 20:20:50|197.89|195.79|197.93|195.83|197.93|195.83|197.89|195.79|3
1654028460000|2022-05-31 20:21:00|197.94|195.84|197.97|195.87|197.98|195.88|197.94|195.84|6
1654028470000|2022-05-31 20:21:10|197.96|195.86|197.97|195.87|197.97|195.87|197.96|195.86|2
1654028480000|2022-05-31 20:21:20|197.99|195.89|198|195.9|198|195.9|197.99|195.89|2
1654028490000|2022-05-31 20:21:30|197.99|195.89|197.99|195.89|197.99|195.89|197.99|195.89|1
1654028530000|2022-05-31 20:22:10|197.98|195.88|197.98|195.88|197.98|195.88|197.96|195.86|5
1654028550000|2022-05-31 20:22:30|197.99|195.89|197.99|195.89|197.99|195.89|197.99|195.89|1
1654028560000|2022-05-31 20:22:40|198|195.9|198.08|195.98|198.08|195.98|198|195.9|6
1654028570000|2022-05-31 20:22:50|198.07|195.97|198.08|195.98|198.08|195.98|198.07|195.97|2
1654028580000|2022-05-31 20:23:00|198.07|195.97|198.05|195.95|198.08|195.98|198.04|195.94|5
1654028610000|2022-05-31 20:23:30|198.07|195.97|198.07|195.97|198.07|195.97|198.06|195.96|3
1654028620000|2022-05-31 20:23:40|198.06|195.96|198.09|195.99|198.09|195.99|198.06|195.96|6
1654028640000|2022-05-31 20:24:00|198.19|196.09|198.22|196.12|198.22|196.12|198.19|196.09|4
1654028660000|2022-05-31 20:24:20|198.23|196.13|198.24|196.14|198.24|196.14|198.23|196.13|2
1654028670000|2022-05-31 20:24:30|198.25|196.15|198.28|196.18|198.28|196.18|198.25|196.15|4
1654028680000|2022-05-31 20:24:40|198.27|196.17|198.27|196.17|198.27|196.17|198.27|196.17|1
1654028690000|2022-05-31 20:24:50|198.28|196.18|198.33|196.23|198.33|196.23|198.27|196.17|7
1654028700000|2022-05-31 20:25:00|198.34|196.24|198.34|196.24|198.34|196.24|198.34|196.24|1
1654028710000|2022-05-31 20:25:10|198.35|196.25|198.39|196.29|198.4|196.3|198.35|196.25|9
1654028720000|2022-05-31 20:25:20|198.41|196.31|198.48|196.38|198.49|196.39|198.41|196.31|12
1654028730000|2022-05-31 20:25:30|198.47|196.37|198.5|196.4|198.5|196.4|198.47|196.37|8
1654028740000|2022-05-31 20:25:40|198.48|196.38|198.43|196.33|198.5|196.4|198.43|196.33|6
1654028750000|2022-05-31 20:25:50|198.44|196.34|198.7|196.6|198.7|196.6|198.44|196.34|8
1654028760000|2022-05-31 20:26:00|198.84|196.74|198.85|196.75|198.85|196.75|198.75|196.65|12
1654028770000|2022-05-31 20:26:10|198.86|196.76|199.05|196.95|199.12|197.02|198.86|196.76|23
1654028780000|2022-05-31 20:26:20|199.06|196.96|199.02|196.92|199.06|196.96|198.96|196.86|16
1654028790000|2022-05-31 20:26:30|199.03|196.93|198.99|196.89|199.06|196.96|198.98|196.88|17
1654028800000|2022-05-31 20:26:40|198.98|196.88|198.94|196.84|199.06|196.96|198.92|196.82|15
1654028810000|2022-05-31 20:26:50|198.93|196.83|198.94|196.84|198.94|196.84|198.91|196.81|8
1654028820000|2022-05-31 20:27:00|198.93|196.83|198.92|196.82|198.93|196.83|198.92|196.82|4
1654028830000|2022-05-31 20:27:10|198.93|196.83|198.93|196.83|198.93|196.83|198.93|196.83|1
1654028840000|2022-05-31 20:27:20|198.92|196.82|198.9|196.8|198.92|196.82|198.89|196.79|9
1654028850000|2022-05-31 20:27:30|198.91|196.81|198.97|196.87|198.97|196.87|198.9|196.8|8
1654028860000|2022-05-31 20:27:40|198.96|196.86|198.96|196.86|198.97|196.87|198.95|196.85|5
1654028870000|2022-05-31 20:27:50|198.95|196.85|198.88|196.78|198.97|196.87|198.88|196.78|10
1654028880000|2022-05-31 20:28:00|198.89|196.79|198.89|196.79|198.9|196.8|198.88|196.78|5
1654028890000|2022-05-31 20:28:10|198.88|196.78|198.87|196.77|198.88|196.78|198.86|196.76|6
1654028900000|2022-05-31 20:28:20|198.86|196.76|198.89|196.79|198.89|196.79|198.86|196.76|4
1654028910000|2022-05-31 20:28:30|198.92|196.82|198.92|196.82|198.92|196.82|198.91|196.81|3
1654028920000|2022-05-31 20:28:40|198.91|196.81|198.93|196.83|198.93|196.83|198.91|196.81|5
1654028930000|2022-05-31 20:28:50|198.92|196.82|198.82|196.72|198.92|196.82|198.82|196.72|11
1654028940000|2022-05-31 20:29:00|198.84|196.74|198.78|196.68|198.84|196.74|198.78|196.68|4
1654028950000|2022-05-31 20:29:10|198.8|196.7|198.89|196.79|198.89|196.79|198.79|196.69|6
1654028960000|2022-05-31 20:29:20|198.9|196.8|198.9|196.8|198.9|196.8|198.9|196.8|1
1654028970000|2022-05-31 20:29:30|198.89|196.79|198.89|196.79|198.89|196.79|198.88|196.78|3
1654028980000|2022-05-31 20:29:40|198.88|196.78|199.08|196.98|199.08|196.98|198.88|196.78|9
1654028990000|2022-05-31 20:29:50|199.09|196.99|199.09|196.99|199.11|197.01|199.08|196.98|5
1654029000000|2022-05-31 20:30:00|199.05|196.95|199.05|196.95|199.08|196.98|199.05|196.95|8
1654029010000|2022-05-31 20:30:10|199.04|196.94|199.04|196.94|199.04|196.94|199.04|196.94|1
1654029020000|2022-05-31 20:30:20|199.05|196.95|199.04|196.94|199.06|196.96|199.04|196.94|4
1654029030000|2022-05-31 20:30:30|199.05|196.95|199.06|196.96|199.06|196.96|199.05|196.95|2
1654029040000|2022-05-31 20:30:40|199.07|196.97|199.06|196.96|199.07|196.97|199.06|196.96|2
1654029050000|2022-05-31 20:30:50|199.05|196.95|198.99|196.89|199.06|196.96|198.99|196.89|8
1654029060000|2022-05-31 20:31:00|199|196.9|198.99|196.89|199|196.9|198.99|196.89|2
1654029070000|2022-05-31 20:31:10|198.97|196.87|198.91|196.81|198.97|196.87|198.9|196.8|10
1654029080000|2022-05-31 20:31:20|198.89|196.79|198.89|196.79|198.9|196.8|198.88|196.78|4
1654029090000|2022-05-31 20:31:30|198.9|196.8|198.9|196.8|198.92|196.82|198.9|196.8|6
1654029100000|2022-05-31 20:31:40|198.91|196.81|198.92|196.82|198.98|196.88|198.91|196.81|8
1654029110000|2022-05-31 20:31:50|198.95|196.85|198.95|196.85|198.96|196.86|198.92|196.82|8
1654029120000|2022-05-31 20:32:00|198.96|196.86|198.98|196.88|198.98|196.88|198.94|196.84|5
1654029130000|2022-05-31 20:32:10|198.99|196.89|199.01|196.91|199.02|196.92|198.98|196.88|6
1654029140000|2022-05-31 20:32:20|199.02|196.92|199.01|196.91|199.02|196.92|199.01|196.91|2
1654029150000|2022-05-31 20:32:30|199.02|196.92|199.03|196.93|199.03|196.93|199.02|196.92|2
1654029160000|2022-05-31 20:32:40|199.04|196.94|199.02|196.92|199.05|196.95|199.01|196.91|5
1654029170000|2022-05-31 20:32:50|199.01|196.91|199.02|196.92|199.02|196.92|199.01|196.91|4
1654029180000|2022-05-31 20:33:00|199.03|196.93|199.12|197.02|199.13|197.03|199.03|196.93|9
1654029190000|2022-05-31 20:33:10|199.11|197.01|199.1|197|199.11|197.01|199.1|197|2
1654029210000|2022-05-31 20:33:30|199.08|196.98|199.12|197.02|199.12|197.02|199.08|196.98|4
1654029220000|2022-05-31 20:33:40|199.11|197.01|199.12|197.02|199.12|197.02|199.11|197.01|2
1654029230000|2022-05-31 20:33:50|199.13|197.03|199.12|197.02|199.13|197.03|199.12|197.02|2
1654029240000|2022-05-31 20:34:00|199.1|197|199.11|197.01|199.12|197.02|199.1|197|4
1654029260000|2022-05-31 20:34:20|199.12|197.02|199.13|197.03|199.13|197.03|199.12|197.02|2
1654029270000|2022-05-31 20:34:30|199.12|197.02|199.13|197.03|199.13|197.03|199.12|197.02|2
1654029280000|2022-05-31 20:34:40|199.12|197.02|199.1|197|199.12|197.02|199.1|197|3
1654029290000|2022-05-31 20:34:50|199.11|197.01|199.12|197.02|199.13|197.03|199.11|197.01|3
1654029300000|2022-05-31 20:35:00|199.11|197.01|199.09|196.99|199.11|197.01|199.08|196.98|4
1654029340000|2022-05-31 20:35:40|199.08|196.98|199.07|196.97|199.08|196.98|199.07|196.97|2
1654029350000|2022-05-31 20:35:50|199.08|196.98|199.02|196.92|199.08|196.98|199.01|196.91|8
1654029360000|2022-05-31 20:36:00|199.04|196.94|199.04|196.94|199.04|196.94|199.04|196.94|1
1654029370000|2022-05-31 20:36:10|199.03|196.93|199.03|196.93|199.06|196.96|199.03|196.93|7
1654029380000|2022-05-31 20:36:20|199.05|196.95|199.07|196.97|199.07|196.97|199.05|196.95|3
1654029390000|2022-05-31 20:36:30|199.1|197|199.11|197.01|199.11|197.01|199.1|197|2
1654029400000|2022-05-31 20:36:40|199.1|197|199.1|197|199.1|197|199.1|197|1
1654029410000|2022-05-31 20:36:50|199.09|196.99|199.1|197|199.1|197|199.09|196.99|2
1654029430000|2022-05-31 20:37:10|199.09|196.99|199.1|197|199.1|197|199.09|196.99|2
1654029440000|2022-05-31 20:37:20|199.09|196.99|199.1|197|199.1|197|199.09|196.99|2
1654029450000|2022-05-31 20:37:30|199.15|197.05|199.12|197.02|199.15|197.05|199.1|197|9
1654029460000|2022-05-31 20:37:40|199.11|197.01|199.11|197.01|199.11|197.01|199.11|197.01|1
1654029470000|2022-05-31 20:37:50|199.13|197.03|199.11|197.01|199.13|197.03|199.11|197.01|3
1654029480000|2022-05-31 20:38:00|199.13|197.03|199.11|197.01|199.13|197.03|199.11|197.01|3
1654029490000|2022-05-31 20:38:10|199.13|197.03|199.14|197.04|199.17|197.07|199.12|197.02|12
1654029500000|2022-05-31 20:38:20|199.15|197.05|199.17|197.07|199.17|197.07|199.14|197.04|9
1654029510000|2022-05-31 20:38:30|199.15|197.05|199.21|197.11|199.21|197.11|199.14|197.04|12
1654029520000|2022-05-31 20:38:40|199.24|197.14|199.4|197.3|199.4|197.3|199.24|197.14|13
1654029530000|2022-05-31 20:38:50|199.39|197.29|199.4|197.3|199.41|197.31|199.39|197.29|4
1654029540000|2022-05-31 20:39:00|199.41|197.31|199.43|197.33|199.43|197.33|199.4|197.3|18
1654029550000|2022-05-31 20:39:10|199.41|197.31|199.35|197.25|199.41|197.31|199.35|197.25|3
1654029560000|2022-05-31 20:39:20|199.36|197.26|199.36|197.26|199.36|197.26|199.35|197.25|5
1654029570000|2022-05-31 20:39:30|199.37|197.27|199.39|197.29|199.39|197.29|199.35|197.25|7
1654029580000|2022-05-31 20:39:40|199.35|197.25|199.33|197.23|199.35|197.25|199.33|197.23|4
1654029590000|2022-05-31 20:39:50|199.34|197.24|199.33|197.23|199.34|197.24|199.33|197.23|2
1654029610000|2022-05-31 20:40:10|199.32|197.22|199.33|197.23|199.34|197.24|199.32|197.22|4
1654029620000|2022-05-31 20:40:20|199.34|197.24|199.39|197.29|199.39|197.29|199.34|197.24|5
1654029630000|2022-05-31 20:40:30|199.4|197.3|199.39|197.29|199.4|197.3|199.39|197.29|2
1654029640000|2022-05-31 20:40:40|199.38|197.28|199.34|197.24|199.38|197.28|199.34|197.24|2
1654029650000|2022-05-31 20:40:50|199.32|197.22|199.36|197.26|199.36|197.26|199.32|197.22|4
1654029660000|2022-05-31 20:41:00|199.37|197.27|199.38|197.28|199.39|197.29|199.37|197.27|6
1654029670000|2022-05-31 20:41:10|199.37|197.27|199.34|197.24|199.37|197.27|199.34|197.24|3
1654029680000|2022-05-31 20:41:20|199.33|197.23|199.34|197.24|199.35|197.25|199.3|197.2|10
1654029690000|2022-05-31 20:41:30|199.33|197.23|199.35|197.25|199.35|197.25|199.32|197.22|5
1654029700000|2022-05-31 20:41:40|199.34|197.24|199.34|197.24|199.34|197.24|199.33|197.23|3
1654029720000|2022-05-31 20:42:00|199.35|197.25|199.35|197.25|199.35|197.25|199.35|197.25|1
1654029730000|2022-05-31 20:42:10|199.34|197.24|199.34|197.24|199.34|197.24|199.32|197.22|7
1654029740000|2022-05-31 20:42:20|199.35|197.25|199.35|197.25|199.35|197.25|199.33|197.23|5
1654029750000|2022-05-31 20:42:30|199.33|197.23|200.6|198.5|200.6|198.5|199.31|197.21|12
1654029760000|2022-05-31 20:42:40|200.53|198.43|200.47|198.37|200.6|198.5|200.22|198.12|24
1654029770000|2022-05-31 20:42:50|200.49|198.39|200.2|198.1|200.5|198.4|200.18|198.08|17
1654029780000|2022-05-31 20:43:00|200.22|198.12|200.28|198.18|200.28|198.18|200.18|198.08|19
1654029790000|2022-05-31 20:43:10|200.27|198.17|200.2|198.1|200.28|198.18|200.18|198.08|20
1654029800000|2022-05-31 20:43:20|200.19|198.09|200.28|198.18|200.28|198.18|200.19|198.09|5
1654029810000|2022-05-31 20:43:30|200.27|198.17|200.6|198.5|200.79|198.69|200.27|198.17|16
1654029820000|2022-05-31 20:43:40|200.61|198.51|200.63|198.53|200.63|198.53|200.61|198.51|3
1654029830000|2022-05-31 20:43:50|200.64|198.54|200.74|198.64|200.75|198.65|200.64|198.54|9
1654029840000|2022-05-31 20:44:00|200.73|198.63|200.81|198.71|200.81|198.71|200.73|198.63|10
1654029850000|2022-05-31 20:44:10|200.8|198.7|201.52|199.42|201.54|199.44|200.78|198.68|16
1654029860000|2022-05-31 20:44:20|201.5|199.4|201.3|199.2|201.67|199.57|201.23|199.13|22
1654029870000|2022-05-31 20:44:30|201.29|199.19|201.36|199.26|201.44|199.34|201.25|199.15|21
1654029880000|2022-05-31 20:44:40|201.37|199.27|201.48|199.38|201.49|199.39|201.36|199.26|18
1654029890000|2022-05-31 20:44:50|201.49|199.39|201.47|199.37|201.49|199.39|201.47|199.37|3
1654029900000|2022-05-31 20:45:00|201.49|199.39|201.7|199.6|201.78|199.68|201.49|199.39|16
1654029910000|2022-05-31 20:45:10|201.69|199.59|201.6|199.5|201.69|199.59|201.57|199.47|21
1654029920000|2022-05-31 20:45:20|201.59|199.49|201.33|199.23|201.59|199.49|201.32|199.22|21
1654029930000|2022-05-31 20:45:30|201.32|199.22|201.38|199.28|201.38|199.28|201.26|199.16|20
1654029940000|2022-05-31 20:45:40|201.37|199.27|201.29|199.19|201.37|199.27|201.25|199.15|17
1654029950000|2022-05-31 20:45:50|201.3|199.2|201.28|199.18|201.31|199.21|201.28|199.18|8
1654029960000|2022-05-31 20:46:00|201.27|199.17|201.15|199.05|201.27|199.17|201.1|199|13
1654029970000|2022-05-31 20:46:10|201.14|199.04|201.07|198.97|201.15|199.05|201.07|198.97|8
1654029980000|2022-05-31 20:46:20|201.06|198.96|200.99|198.89|201.06|198.96|200.97|198.87|18
1654029990000|2022-05-31 20:46:30|200.98|198.88|201|198.9|201|198.9|200.98|198.88|5
1654030000000|2022-05-31 20:46:40|201.01|198.91|201.12|199.02|201.12|199.02|201.01|198.91|16
1654030010000|2022-05-31 20:46:50|201.11|199.01|201.03|198.93|201.11|199.01|201.03|198.93|18
1654030020000|2022-05-31 20:47:00|201.04|198.94|200.96|198.86|201.04|198.94|200.95|198.85|10
1654030030000|2022-05-31 20:47:10|200.95|198.85|200.78|198.68|200.96|198.86|200.77|198.67|16
1654030040000|2022-05-31 20:47:20|200.79|198.69|201.22|199.12|201.22|199.12|200.79|198.69|15
1654030050000|2022-05-31 20:47:30|201.21|199.11|201.3|199.2|201.35|199.25|201.21|199.11|11
1654030060000|2022-05-31 20:47:40|201.31|199.21|201.24|199.14|201.32|199.22|201.18|199.08|10
1654030070000|2022-05-31 20:47:50|201.23|199.13|201.15|199.05|201.23|199.13|201.13|199.03|15
1654030080000|2022-05-31 20:48:00|201.14|199.04|201.14|199.04|201.14|199.04|201.12|199.02|9
1654030090000|2022-05-31 20:48:10|201.13|199.03|201.14|199.04|201.15|199.05|201.13|199.03|6
1654030100000|2022-05-31 20:48:20|201.15|199.05|201.27|199.17|201.29|199.19|201.13|199.03|15
1654030110000|2022-05-31 20:48:30|201.28|199.18|201.13|199.03|201.29|199.19|201.13|199.03|6
1654030120000|2022-05-31 20:48:40|201.11|199.01|201.06|198.96|201.14|199.04|201.05|198.95|12
1654030130000|2022-05-31 20:48:50|201.05|198.95|201.11|199.01|201.11|199.01|201.05|198.95|6
1654030140000|2022-05-31 20:49:00|201.12|199.02|201.02|198.92|201.12|199.02|201.02|198.92|11
1654030150000|2022-05-31 20:49:10|201.01|198.91|201|198.9|201.02|198.92|201|198.9|7
1654030160000|2022-05-31 20:49:20|200.99|198.89|201.02|198.92|201.02|198.92|200.98|198.88|8
1654030170000|2022-05-31 20:49:30|201.01|198.91|200.72|198.62|201.02|198.92|200.66|198.56|14
1654030180000|2022-05-31 20:49:40|200.76|198.66|200.77|198.67|200.78|198.68|200.76|198.66|4
1654030190000|2022-05-31 20:49:50|200.76|198.66|200.76|198.66|200.77|198.67|200.72|198.62|10
1654030200000|2022-05-31 20:50:00|200.78|198.68|200.73|198.63|200.93|198.83|200.73|198.63|14
1654030210000|2022-05-31 20:50:10|200.83|198.73|200.72|198.62|200.91|198.81|200.72|198.62|14
1654030220000|2022-05-31 20:50:20|200.71|198.61|200.66|198.56|200.72|198.62|200.66|198.56|6
1654030230000|2022-05-31 20:50:30|200.68|198.58|200.7|198.6|200.71|198.61|200.67|198.57|6
1654030240000|2022-05-31 20:50:40|200.69|198.59|200.71|198.61|200.71|198.61|200.69|198.59|7
1654030250000|2022-05-31 20:50:50|200.7|198.6|200.69|198.59|200.7|198.6|200.66|198.56|6
1654030260000|2022-05-31 20:51:00|200.68|198.58|200.68|198.58|200.68|198.58|200.68|198.58|1
1654030270000|2022-05-31 20:51:10|200.67|198.57|200.67|198.57|200.67|198.57|200.67|198.57|1
1654030290000|2022-05-31 20:51:30|200.68|198.58|200.72|198.62|200.74|198.64|200.68|198.58|8
1654030300000|2022-05-31 20:51:40|200.71|198.61|200.7|198.6|200.71|198.61|200.69|198.59|4
1654030310000|2022-05-31 20:51:50|200.71|198.61|200.72|198.62|200.73|198.63|200.71|198.61|4
1654030320000|2022-05-31 20:52:00|200.73|198.63|200.88|198.78|200.88|198.78|200.72|198.62|8
1654030330000|2022-05-31 20:52:10|200.94|198.84|200.96|198.86|201|198.9|200.94|198.84|9
1654030340000|2022-05-31 20:52:20|200.97|198.87|200.97|198.87|200.97|198.87|200.97|198.87|1
1654030350000|2022-05-31 20:52:30|200.98|198.88|200.95|198.85|200.98|198.88|200.95|198.85|8
1654030360000|2022-05-31 20:52:40|200.96|198.86|200.97|198.87|200.97|198.87|200.95|198.85|4
1654030370000|2022-05-31 20:52:50|201.02|198.92|201.01|198.91|201.03|198.93|201.01|198.91|4
1654030380000|2022-05-31 20:53:00|201.02|198.92|201.03|198.93|201.03|198.93|201.02|198.92|2
1654030390000|2022-05-31 20:53:10|201.04|198.94|201.28|199.18|201.28|199.18|201.04|198.94|11
1654030400000|2022-05-31 20:53:20|201.29|199.19|201.33|199.23|201.33|199.23|201.29|199.19|6
1654030410000|2022-05-31 20:53:30|201.32|199.22|201.56|199.46|201.56|199.46|201.32|199.22|8
1654030420000|2022-05-31 20:53:40|201.57|199.47|201.73|199.63|201.73|199.63|201.57|199.47|8
1654030430000|2022-05-31 20:53:50|201.74|199.64|201.7|199.6|201.75|199.65|201.67|199.57|10
1654030440000|2022-05-31 20:54:00|201.73|199.63|201.7|199.6|201.81|199.71|201.7|199.6|14
1654030450000|2022-05-31 20:54:10|201.71|199.61|201.76|199.66|201.77|199.67|201.71|199.61|9
1654030460000|2022-05-31 20:54:20|201.77|199.67|201.75|199.65|201.79|199.69|201.75|199.65|10
1654030470000|2022-05-31 20:54:30|201.76|199.66|201.77|199.67|201.77|199.67|201.76|199.66|2
1654030480000|2022-05-31 20:54:40|201.8|199.7|201.84|199.74|201.84|199.74|201.76|199.66|5
1654030490000|2022-05-31 20:54:50|201.85|199.75|201.69|199.59|201.99|199.89|201.66|199.56|15
1654030500000|2022-05-31 20:55:00|201.7|199.6|201.73|199.63|201.74|199.64|201.64|199.54|15
1654030510000|2022-05-31 20:55:10|201.74|199.64|201.81|199.71|201.81|199.71|201.73|199.63|12
1654030520000|2022-05-31 20:55:20|201.8|199.7|201.83|199.73|201.85|199.75|201.8|199.7|8
1654030530000|2022-05-31 20:55:30|201.84|199.74|201.73|199.63|201.87|199.77|201.73|199.63|9
1654030540000|2022-05-31 20:55:40|201.69|199.59|201.68|199.58|201.72|199.62|201.68|199.58|7
1654030550000|2022-05-31 20:55:50|201.67|199.57|201.68|199.58|201.72|199.62|201.56|199.46|16
1654030560000|2022-05-31 20:56:00|201.67|199.57|201.7|199.6|201.71|199.61|201.66|199.56|7
1654030570000|2022-05-31 20:56:10|201.69|199.59|201.67|199.57|201.69|199.59|201.66|199.56|4
1654030580000|2022-05-31 20:56:20|201.66|199.56|201.64|199.54|201.66|199.56|201.59|199.49|11
1654030590000|2022-05-31 20:56:30|201.65|199.55|201.4|199.3|201.65|199.55|201.38|199.28|14
1654030600000|2022-05-31 20:56:40|201.39|199.29|201.19|199.09|201.39|199.29|201.19|199.09|15
1654030610000|2022-05-31 20:56:50|201.18|199.08|201.2|199.1|201.21|199.11|201.14|199.04|11
1654030620000|2022-05-31 20:57:00|201.21|199.11|201.28|199.18|201.32|199.22|201.21|199.11|13
1654030630000|2022-05-31 20:57:10|201.29|199.19|201.3|199.2|201.3|199.2|201.28|199.18|4
1654030640000|2022-05-31 20:57:20|201.31|199.21|201.3|199.2|201.31|199.21|201.3|199.2|2
1654030650000|2022-05-31 20:57:30|201.31|199.21|201.4|199.3|201.4|199.3|201.31|199.21|12
1654030660000|2022-05-31 20:57:40|201.39|199.29|201.36|199.26|201.39|199.29|201.35|199.25|6
1654030670000|2022-05-31 20:57:50|201.35|199.25|201.35|199.25|201.35|199.25|201.35|199.25|1
1654030680000|2022-05-31 20:58:00|201.37|199.27|201.69|199.59|201.77|199.67|201.37|199.27|17
1654030690000|2022-05-31 20:58:10|201.7|199.6|201.73|199.63|201.74|199.64|201.69|199.59|8
1654030700000|2022-05-31 20:58:20|201.74|199.64|201.74|199.64|201.74|199.64|201.71|199.61|5
1654030710000|2022-05-31 20:58:30|201.73|199.63|201.78|199.68|201.79|199.69|201.72|199.62|10
1654030720000|2022-05-31 20:58:40|201.79|199.69|201.84|199.74|201.84|199.74|201.78|199.68|6
1654030730000|2022-05-31 20:58:50|201.82|199.72|201.88|199.78|201.88|199.78|201.81|199.71|14
1654030740000|2022-05-31 20:59:00|201.86|199.76|201.87|199.77|201.88|199.78|201.86|199.76|7
1654030750000|2022-05-31 20:59:10|201.88|199.78|201.97|199.87|202|199.9|201.88|199.78|5
1654030760000|2022-05-31 20:59:20|201.99|199.89|201.93|199.83|202.07|199.97|201.93|199.83|16
1654030770000|2022-05-31 20:59:30|201.95|199.85|201.98|199.88|201.99|199.89|201.93|199.83|13
1654030780000|2022-05-31 20:59:40|201.99|199.89|201.81|199.71|201.99|199.89|201.72|199.62|17
1654030790000|2022-05-31 20:59:50|201.78|199.68|202.03|199.93|202.04|199.94|201.77|199.67|19
1654030800000|2022-05-31 21:00:00|202.02|199.92|201.91|199.81|202.06|199.96|201.83|199.73|20
1654030810000|2022-05-31 21:00:10|201.9|199.8|201.77|199.67|201.9|199.8|201.72|199.62|12
1654030820000|2022-05-31 21:00:20|201.76|199.66|201.76|199.66|201.77|199.67|201.73|199.63|5
1654030830000|2022-05-31 21:00:30|201.75|199.65|201.68|199.58|201.77|199.67|201.68|199.58|13
1654030840000|2022-05-31 21:00:40|201.67|199.57|201.66|199.56|201.69|199.59|201.64|199.54|14
1654030850000|2022-05-31 21:00:50|201.67|199.57|201.66|199.56|201.67|199.57|201.66|199.56|2
1654030860000|2022-05-31 21:01:00|201.67|199.57|201.66|199.56|201.7|199.6|201.66|199.56|10
1654030870000|2022-05-31 21:01:10|201.68|199.58|201.66|199.56|201.68|199.58|201.66|199.56|4
1654030880000|2022-05-31 21:01:20|201.65|199.55|201.77|199.67|201.77|199.67|201.65|199.55|6
1654030890000|2022-05-31 21:01:30|201.78|199.68|201.84|199.74|201.84|199.74|201.78|199.68|4
1654030900000|2022-05-31 21:01:40|201.83|199.73|202.03|199.93|202.03|199.93|201.83|199.73|12
1654030910000|2022-05-31 21:01:50|202.3|200.2|202.26|200.16|202.3|200.2|202.23|200.13|9
1654030920000|2022-05-31 21:02:00|202.27|200.17|202.25|200.15|202.27|200.17|202.23|200.13|4
1654030930000|2022-05-31 21:02:10|202.26|200.16|202.38|200.28|202.46|200.36|202.26|200.16|19
1654030940000|2022-05-31 21:02:20|202.37|200.27|202.52|200.42|202.55|200.45|202.37|200.27|12
1654030950000|2022-05-31 21:02:30|202.49|200.39|202.57|200.47|202.59|200.49|202.49|200.39|8
1654030960000|2022-05-31 21:02:40|202.58|200.48|202.6|200.5|202.61|200.51|202.53|200.43|10
1654030970000|2022-05-31 21:02:50|202.61|200.51|202.59|200.49|202.61|200.51|202.58|200.48|9
1654030980000|2022-05-31 21:03:00|202.58|200.48|202.66|200.56|202.66|200.56|202.57|200.47|9
1654030990000|2022-05-31 21:03:10|202.67|200.57|202.71|200.61|202.83|200.73|202.67|200.57|16
1654031000000|2022-05-31 21:03:20|202.72|200.62|202.82|200.72|202.82|200.72|202.69|200.59|18
1654031010000|2022-05-31 21:03:30|202.87|200.77|202.78|200.68|202.87|200.77|202.78|200.68|18
1654031020000|2022-05-31 21:03:40|202.8|200.7|202.85|200.75|202.86|200.76|202.79|200.69|15
1654031030000|2022-05-31 21:03:50|202.86|200.76|202.99|200.89|202.99|200.89|202.86|200.76|6
1654031040000|2022-05-31 21:04:00|202.96|200.86|202.95|200.85|202.96|200.86|202.72|200.62|23
1654031050000|2022-05-31 21:04:10|202.93|200.83|202.93|200.83|202.97|200.87|202.89|200.79|16
1654031060000|2022-05-31 21:04:20|202.92|200.82|202.94|200.84|202.95|200.85|202.92|200.82|9
1654031070000|2022-05-31 21:04:30|202.93|200.83|202.94|200.84|202.95|200.85|202.93|200.83|8
1654031080000|2022-05-31 21:04:40|202.92|200.82|202.9|200.8|202.94|200.84|202.89|200.79|6
1654031090000|2022-05-31 21:04:50|202.89|200.79|202.88|200.78|202.9|200.8|202.86|200.76|8
1654031100000|2022-05-31 21:05:00|202.89|200.79|202.89|200.79|202.89|200.79|202.89|200.79|1
1654031110000|2022-05-31 21:05:10|202.88|200.78|202.85|200.75|202.88|200.78|202.83|200.73|6
1654031120000|2022-05-31 21:05:20|202.86|200.76|202.86|200.76|202.86|200.76|202.85|200.75|5
1654031130000|2022-05-31 21:05:30|202.9|200.8|203.2|201.1|203.21|201.11|202.88|200.78|12
1654031140000|2022-05-31 21:05:40|203.21|201.11|203.23|201.13|203.24|201.14|203.2|201.1|10
1654031150000|2022-05-31 21:05:50|203.22|201.12|203.19|201.09|203.24|201.14|203.19|201.09|13
1654031160000|2022-05-31 21:06:00|203.2|201.1|203.19|201.09|203.28|201.18|203.18|201.08|17
1654031170000|2022-05-31 21:06:10|203.21|201.11|203.18|201.08|203.25|201.15|203.18|201.08|12
1654031180000|2022-05-31 21:06:20|203.19|201.09|203.16|201.06|203.21|201.11|203.15|201.05|13
1654031190000|2022-05-31 21:06:30|203.17|201.07|203.21|201.11|203.22|201.12|203.17|201.07|9
1654031200000|2022-05-31 21:06:40|203.22|201.12|203.25|201.15|203.25|201.15|203.21|201.11|7
1654031210000|2022-05-31 21:06:50|203.24|201.14|203.18|201.08|203.26|201.16|203.18|201.08|9
1654031220000|2022-05-31 21:07:00|203.17|201.07|203.18|201.08|203.18|201.08|203.14|201.04|6
1654031230000|2022-05-31 21:07:10|203.16|201.06|203.18|201.08|203.2|201.1|203.16|201.06|9
1654031240000|2022-05-31 21:07:20|203.16|201.06|203.19|201.09|203.2|201.1|203.16|201.06|10
1654031250000|2022-05-31 21:07:30|203.2|201.1|203.21|201.11|203.21|201.11|203.18|201.08|7
1654031260000|2022-05-31 21:07:40|203.19|201.09|203.17|201.07|203.21|201.11|203.16|201.06|9
1654031270000|2022-05-31 21:07:50|203.16|201.06|203.13|201.03|203.17|201.07|203.13|201.03|10
1654031280000|2022-05-31 21:08:00|203.14|201.04|203.13|201.03|203.14|201.04|203.13|201.03|2
1654031290000|2022-05-31 21:08:10|203.14|201.04|203.09|200.99|203.14|201.04|203.09|200.99|4
1654031300000|2022-05-31 21:08:20|203.12|201.02|203.12|201.02|203.12|201.02|203.12|201.02|1
1654031310000|2022-05-31 21:08:30|203.11|201.01|203.13|201.03|203.14|201.04|203.11|201.01|11
1654031320000|2022-05-31 21:08:40|203.14|201.04|203.02|200.92|203.16|201.06|203.02|200.92|12
1654031330000|2022-05-31 21:08:50|202.98|200.88|202.89|200.79|202.99|200.89|202.79|200.69|20
1654031340000|2022-05-31 21:09:00|202.88|200.78|202.85|200.75|202.89|200.79|202.85|200.75|5
1654031350000|2022-05-31 21:09:10|202.81|200.71|202.87|200.77|202.87|200.77|202.79|200.69|15
1654031360000|2022-05-31 21:09:20|202.9|200.8|202.87|200.77|202.95|200.85|202.84|200.74|14
1654031370000|2022-05-31 21:09:30|202.88|200.78|202.87|200.77|202.88|200.78|202.87|200.77|4
1654031380000|2022-05-31 21:09:40|202.86|200.76|202.88|200.78|202.89|200.79|202.86|200.76|6
1654031390000|2022-05-31 21:09:50|202.89|200.79|203.04|200.94|203.08|200.98|202.89|200.79|11
1654031400000|2022-05-31 21:10:00|203.03|200.93|203.03|200.93|203.03|200.93|203.02|200.92|3
1654031420000|2022-05-31 21:10:20|203.04|200.94|203.05|200.95|203.05|200.95|203.04|200.94|2
1654031430000|2022-05-31 21:10:30|203.03|200.93|203.03|200.93|203.04|200.94|203.03|200.93|5
1654031440000|2022-05-31 21:10:40|203.04|200.94|203.05|200.95|203.05|200.95|203.04|200.94|4
1654031450000|2022-05-31 21:10:50|203.04|200.94|202.99|200.89|203.04|200.94|202.98|200.88|9
1654031460000|2022-05-31 21:11:00|202.98|200.88|202.99|200.89|203.01|200.91|202.98|200.88|9
1654031470000|2022-05-31 21:11:10|202.98|200.88|203.1|201|203.13|201.03|202.98|200.88|17
1654031480000|2022-05-31 21:11:20|203.09|200.99|203.08|200.98|203.09|200.99|203.08|200.98|6
1654031490000|2022-05-31 21:11:30|203.06|200.96|203.11|201.01|203.11|201.01|203.04|200.94|20
1654031500000|2022-05-31 21:11:40|203.04|200.94|203.1|201|203.1|201|203.04|200.94|11
1654031510000|2022-05-31 21:11:50|203.08|200.98|203.06|200.96|203.09|200.99|203.04|200.94|11
1654031520000|2022-05-31 21:12:00|203.07|200.97|203.24|201.14|203.24|201.14|203.07|200.97|19
1654031530000|2022-05-31 21:12:10|203.23|201.13|203.14|201.04|203.23|201.13|203.1|201|13
1654031540000|2022-05-31 21:12:20|203.15|201.05|203.18|201.08|203.22|201.12|203.15|201.05|11
1654031550000|2022-05-31 21:12:30|203.19|201.09|203.17|201.07|203.2|201.1|203.17|201.07|9
1654031560000|2022-05-31 21:12:40|203.16|201.06|203.14|201.04|203.2|201.1|203.14|201.04|10
1654031570000|2022-05-31 21:12:50|203.15|201.05|203.14|201.04|203.15|201.05|203.14|201.04|2
1654031580000|2022-05-31 21:13:00|203.13|201.03|203.15|201.05|203.15|201.05|203.13|201.03|2
1654031590000|2022-05-31 21:13:10|203.14|201.04|203.12|201.02|203.16|201.06|203.08|200.98|11
1654031600000|2022-05-31 21:13:20|203.11|201.01|202.93|200.83|203.11|201.01|202.93|200.83|15
1654031610000|2022-05-31 21:13:30|202.95|200.85|202.97|200.87|202.98|200.88|202.95|200.85|4
1654031620000|2022-05-31 21:13:40|202.98|200.88|202.98|200.88|202.98|200.88|202.97|200.87|5
1654031630000|2022-05-31 21:13:50|202.97|200.87|202.78|200.68|202.99|200.89|202.62|200.52|18
1654031640000|2022-05-31 21:14:00|202.77|200.67|202.74|200.64|202.78|200.68|202.69|200.59|20
1654031650000|2022-05-31 21:14:10|202.78|200.68|202.78|200.68|202.81|200.71|202.76|200.66|10
1654031660000|2022-05-31 21:14:20|202.79|200.69|202.78|200.68|202.81|200.71|202.77|200.67|13
1654031670000|2022-05-31 21:14:30|202.79|200.69|202.79|200.69|202.8|200.7|202.78|200.68|9
1654031680000|2022-05-31 21:14:40|202.8|200.7|202.8|200.7|202.8|200.7|202.79|200.69|3
1654031690000|2022-05-31 21:14:50|202.79|200.69|202.79|200.69|202.8|200.7|202.77|200.67|8
1654031700000|2022-05-31 21:15:00|202.8|200.7|202.81|200.71|202.81|200.71|202.77|200.67|10
1654031710000|2022-05-31 21:15:10|202.8|200.7|202.79|200.69|202.81|200.71|202.79|200.69|6
1654031720000|2022-05-31 21:15:20|202.8|200.7|202.76|200.66|202.8|200.7|202.74|200.64|17
1654031730000|2022-05-31 21:15:30|202.75|200.65|202.65|200.55|202.76|200.66|202.65|200.55|12
1654031740000|2022-05-31 21:15:40|202.64|200.54|202.69|200.59|202.7|200.6|202.62|200.52|11
1654031750000|2022-05-31 21:15:50|202.67|200.57|202.58|200.48|202.67|200.57|202.58|200.48|14
1654031760000|2022-05-31 21:16:00|202.6|200.5|202.6|200.5|202.6|200.5|202.6|200.5|1
1654031770000|2022-05-31 21:16:10|202.59|200.49|202.68|200.58|202.72|200.62|202.59|200.49|11
1654031780000|2022-05-31 21:16:20|202.69|200.59|202.68|200.58|202.75|200.65|202.67|200.57|20
1654031790000|2022-05-31 21:16:30|202.7|200.6|202.7|200.6|202.74|200.64|202.7|200.6|8
1654031800000|2022-05-31 21:16:40|202.71|200.61|202.75|200.65|202.79|200.69|202.71|200.61|14
1654031810000|2022-05-31 21:16:50|202.76|200.66|202.76|200.66|202.77|200.67|202.73|200.63|11
1654031820000|2022-05-31 21:17:00|202.77|200.67|202.76|200.66|202.8|200.7|202.75|200.65|14
1654031830000|2022-05-31 21:17:10|202.77|200.67|202.77|200.67|202.79|200.69|202.76|200.66|6
1654031840000|2022-05-31 21:17:20|202.78|200.68|202.82|200.72|202.82|200.72|202.77|200.67|12
1654031850000|2022-05-31 21:17:30|202.81|200.71|202.79|200.69|202.81|200.71|202.79|200.69|4
1654031860000|2022-05-31 21:17:40|202.76|200.66|202.79|200.69|202.79|200.69|202.76|200.66|9
1654031870000|2022-05-31 21:17:50|202.73|200.63|202.77|200.67|202.77|200.67|202.73|200.63|7
1654031880000|2022-05-31 21:18:00|202.76|200.66|202.72|200.62|202.76|200.66|202.72|200.62|8
1654031890000|2022-05-31 21:18:10|202.73|200.63|202.72|200.62|202.73|200.63|202.72|200.62|6
1654031900000|2022-05-31 21:18:20|202.73|200.63|202.73|200.63|202.73|200.63|202.73|200.63|1
1654031910000|2022-05-31 21:18:30|202.78|200.68|202.8|200.7|202.8|200.7|202.74|200.64|16
1654031920000|2022-05-31 21:18:40|202.81|200.71|202.78|200.68|202.81|200.71|202.78|200.68|11
1654031930000|2022-05-31 21:18:50|202.77|200.67|202.77|200.67|202.78|200.68|202.77|200.67|3
1654031940000|2022-05-31 21:19:00|202.78|200.68|202.74|200.64|202.79|200.69|202.74|200.64|6
1654031950000|2022-05-31 21:19:10|202.73|200.63|202.74|200.64|202.74|200.64|202.73|200.63|2
1654031960000|2022-05-31 21:19:20|202.77|200.67|202.74|200.64|202.88|200.78|202.72|200.62|13
1654031970000|2022-05-31 21:19:30|202.71|200.61|202.64|200.54|202.71|200.61|202.64|200.54|6
1654031980000|2022-05-31 21:19:40|202.57|200.47|202.63|200.53|202.65|200.55|202.57|200.47|5
1654031990000|2022-05-31 21:19:50|202.64|200.54|202.67|200.57|202.68|200.58|202.64|200.54|13
1654032000000|2022-05-31 21:20:00|202.63|200.53|202.66|200.56|202.67|200.57|202.63|200.53|5
1654032010000|2022-05-31 21:20:10|202.64|200.54|202.64|200.54|202.65|200.55|202.64|200.54|5
1654032020000|2022-05-31 21:20:20|202.65|200.55|202.65|200.55|202.65|200.55|202.65|200.55|1
1654032030000|2022-05-31 21:20:30|202.68|200.58|202.66|200.56|202.68|200.58|202.66|200.56|3
1654032040000|2022-05-31 21:20:40|202.67|200.57|202.62|200.52|202.67|200.57|202.62|200.52|7
1654032050000|2022-05-31 21:20:50|202.63|200.53|202.65|200.55|202.65|200.55|202.63|200.53|3
1654032060000|2022-05-31 21:21:00|202.64|200.54|202.64|200.54|202.64|200.54|202.62|200.52|9
1654032070000|2022-05-31 21:21:10|202.62|200.52|202.64|200.54|202.65|200.55|202.62|200.52|7
1654032090000|2022-05-31 21:21:30|202.62|200.52|202.65|200.55|202.65|200.55|202.62|200.52|5
1654032100000|2022-05-31 21:21:40|202.64|200.54|202.63|200.53|202.64|200.54|202.63|200.53|2
1654032110000|2022-05-31 21:21:50|202.6|200.5|202.64|200.54|202.64|200.54|202.6|200.5|7
1654032120000|2022-05-31 21:22:00|202.61|200.51|202.72|200.62|202.72|200.62|202.61|200.51|17
1654032130000|2022-05-31 21:22:10|202.73|200.63|202.72|200.62|202.74|200.64|202.7|200.6|10
1654032140000|2022-05-31 21:22:20|202.73|200.63|202.78|200.68|202.78|200.68|202.71|200.61|11
1654032150000|2022-05-31 21:22:30|202.79|200.69|203.2|201.1|203.2|201.1|202.79|200.69|20
1654032160000|2022-05-31 21:22:40|203.25|201.15|203.58|201.48|203.64|201.54|203.25|201.15|23
1654032170000|2022-05-31 21:22:50|203.59|201.49|203.57|201.47|203.59|201.49|203.53|201.43|21
1654032180000|2022-05-31 21:23:00|203.54|201.44|203.57|201.47|203.57|201.47|203.54|201.44|9
1654032190000|2022-05-31 21:23:10|203.56|201.46|203.57|201.47|203.57|201.47|203.56|201.46|2
1654032200000|2022-05-31 21:23:20|203.56|201.46|203.55|201.45|203.57|201.47|203.53|201.43|9
1654032210000|2022-05-31 21:23:30|203.53|201.43|203.52|201.42|203.56|201.46|203.5|201.4|14
1654032220000|2022-05-31 21:23:40|203.53|201.43|203.52|201.42|203.53|201.43|203.51|201.41|3
1654032230000|2022-05-31 21:23:50|203.51|201.41|203.54|201.44|203.54|201.44|203.49|201.39|9
1654032240000|2022-05-31 21:24:00|203.53|201.43|203.53|201.43|203.54|201.44|203.53|201.43|3
1654032250000|2022-05-31 21:24:10|203.52|201.42|203.36|201.26|203.52|201.42|203.32|201.22|14
1654032260000|2022-05-31 21:24:20|203.37|201.27|203.37|201.27|203.37|201.27|203.37|201.27|1
1654032270000|2022-05-31 21:24:30|203.36|201.26|203.36|201.26|203.36|201.26|203.36|201.26|1
1654032290000|2022-05-31 21:24:50|203.37|201.27|203.39|201.29|203.4|201.3|203.37|201.27|9
1654032300000|2022-05-31 21:25:00|203.4|201.3|203.39|201.29|203.4|201.3|203.39|201.29|6
1654032310000|2022-05-31 21:25:10|203.4|201.3|203.41|201.31|203.41|201.31|203.4|201.3|2
1654032320000|2022-05-31 21:25:20|203.38|201.28|203.38|201.28|203.4|201.3|203.38|201.28|4
1654032330000|2022-05-31 21:25:30|203.37|201.27|203.35|201.25|203.37|201.27|203.34|201.24|4
1654032340000|2022-05-31 21:25:40|203.34|201.24|203.32|201.22|203.34|201.24|203.32|201.22|5
1654032350000|2022-05-31 21:25:50|203.31|201.21|203.3|201.2|203.31|201.21|203.29|201.19|6
1654032360000|2022-05-31 21:26:00|203.26|201.16|203.26|201.16|203.27|201.17|203.26|201.16|3
1654032370000|2022-05-31 21:26:10|203.24|201.14|203.33|201.23|203.33|201.23|203.24|201.14|4
1654032380000|2022-05-31 21:26:20|203.34|201.24|203.3|201.2|203.34|201.24|203.29|201.19|10
1654032390000|2022-05-31 21:26:30|203.29|201.19|203.28|201.18|203.29|201.19|203.26|201.16|8
1654032400000|2022-05-31 21:26:40|203.27|201.17|203.07|200.97|203.28|201.18|203.06|200.96|6
1654032410000|2022-05-31 21:26:50|203.08|200.98|203.08|200.98|203.09|200.99|203.08|200.98|3
1654032420000|2022-05-31 21:27:00|203.05|200.95|203.02|200.92|203.05|200.95|203.02|200.92|10
1654032430000|2022-05-31 21:27:10|203.01|200.91|203|200.9|203.01|200.91|203|200.9|2
1654032440000|2022-05-31 21:27:20|202.99|200.89|202.99|200.89|202.99|200.89|202.99|200.89|1
1654032450000|2022-05-31 21:27:30|203|200.9|202.95|200.85|203|200.9|202.95|200.85|11
1654032460000|2022-05-31 21:27:40|202.96|200.86|203|200.9|203|200.9|202.95|200.85|14
1654032470000|2022-05-31 21:27:50|202.97|200.87|202.92|200.82|202.97|200.87|202.92|200.82|10
1654032480000|2022-05-31 21:28:00|202.91|200.81|202.89|200.79|202.94|200.84|202.86|200.76|13
1654032490000|2022-05-31 21:28:10|202.86|200.76|202.92|200.82|202.92|200.82|202.84|200.74|9
1654032500000|2022-05-31 21:28:20|202.96|200.86|202.95|200.85|202.98|200.88|202.92|200.82|19
1654032510000|2022-05-31 21:28:30|202.96|200.86|202.95|200.85|202.98|200.88|202.95|200.85|9
1654032520000|2022-05-31 21:28:40|202.94|200.84|202.86|200.76|202.95|200.85|202.85|200.75|9
1654032530000|2022-05-31 21:28:50|202.92|200.82|202.9|200.8|202.93|200.83|202.86|200.76|15
1654032540000|2022-05-31 21:29:00|202.91|200.81|202.95|200.85|203|200.9|202.9|200.8|10
1654032550000|2022-05-31 21:29:10|202.93|200.83|202.95|200.85|202.97|200.87|202.93|200.83|9
1654032560000|2022-05-31 21:29:20|202.96|200.86|202.94|200.84|202.96|200.86|202.93|200.83|8
1654032570000|2022-05-31 21:29:30|202.95|200.85|202.94|200.84|202.95|200.85|202.94|200.84|14
1654032580000|2022-05-31 21:29:40|202.93|200.83|202.92|200.82|202.93|200.83|202.92|200.82|2
1654032590000|2022-05-31 21:29:50|202.93|200.83|202.89|200.79|202.93|200.83|202.89|200.79|6
1654032600000|2022-05-31 21:30:00|202.88|200.78|202.75|200.65|202.88|200.78|202.75|200.65|9
1654032610000|2022-05-31 21:30:10|202.74|200.64|202.6|200.5|202.76|200.66|202.56|200.46|8
1654032620000|2022-05-31 21:30:20|202.61|200.51|202.61|200.51|202.61|200.51|202.57|200.47|17
1654032630000|2022-05-31 21:30:30|202.59|200.49|202.53|200.43|202.6|200.5|202.53|200.43|8
1654032640000|2022-05-31 21:30:40|202.5|200.4|202.51|200.41|202.52|200.42|202.5|200.4|4
1654032650000|2022-05-31 21:30:50|202.52|200.42|202.53|200.43|202.53|200.43|202.51|200.41|6
1654032660000|2022-05-31 21:31:00|202.52|200.42|202.52|200.42|202.54|200.44|202.51|200.41|19
1654032670000|2022-05-31 21:31:10|202.53|200.43|202.52|200.42|202.54|200.44|202.51|200.41|12
1654032680000|2022-05-31 21:31:20|202.51|200.41|202.43|200.33|202.53|200.43|202.42|200.32|15
1654032690000|2022-05-31 21:31:30|202.42|200.32|202.4|200.3|202.45|200.35|202.39|200.29|17
1654032700000|2022-05-31 21:31:40|202.39|200.29|202.35|200.25|202.39|200.29|202.3|200.2|11
1654032710000|2022-05-31 21:31:50|202.36|200.26|202.36|200.26|202.38|200.28|202.36|200.26|6
1654032720000|2022-05-31 21:32:00|202.37|200.27|202.34|200.24|202.37|200.27|202.34|200.24|6
1654032730000|2022-05-31 21:32:10|202.33|200.23|202.35|200.25|202.36|200.26|202.33|200.23|11
1654032740000|2022-05-31 21:32:20|202.34|200.24|202.35|200.25|202.38|200.28|202.34|200.24|23
1654032750000|2022-05-31 21:32:30|202.36|200.26|202.46|200.36|202.46|200.36|202.35|200.25|14
1654032760000|2022-05-31 21:32:40|202.45|200.35|202.41|200.31|202.45|200.35|202.39|200.29|3
1654032770000|2022-05-31 21:32:50|202.4|200.3|202.41|200.31|202.41|200.31|202.38|200.28|6
1654032780000|2022-05-31 21:33:00|202.43|200.33|202.48|200.38|202.48|200.38|202.43|200.33|6
1654032790000|2022-05-31 21:33:10|202.47|200.37|202.48|200.38|202.5|200.4|202.47|200.37|5
1654032800000|2022-05-31 21:33:20|202.5|200.4|202.46|200.36|202.5|200.4|202.44|200.34|9
1654032810000|2022-05-31 21:33:30|202.44|200.34|202.45|200.35|202.47|200.37|202.44|200.34|5
1654032820000|2022-05-31 21:33:40|202.46|200.36|202.46|200.36|202.47|200.37|202.45|200.35|5
1654032830000|2022-05-31 21:33:50|202.47|200.37|202.5|200.4|202.5|200.4|202.47|200.37|4
1654032840000|2022-05-31 21:34:00|202.51|200.41|202.52|200.42|202.52|200.42|202.5|200.4|6
1654032850000|2022-05-31 21:34:10|202.53|200.43|202.67|200.57|202.67|200.57|202.52|200.42|15
1654032860000|2022-05-31 21:34:20|202.68|200.58|202.72|200.62|202.72|200.62|202.68|200.58|6
1654032870000|2022-05-31 21:34:30|202.71|200.61|202.75|200.65|202.76|200.66|202.71|200.61|7
1654032880000|2022-05-31 21:34:40|202.72|200.62|202.73|200.63|202.74|200.64|202.72|200.62|5
1654032900000|2022-05-31 21:35:00|202.72|200.62|202.74|200.64|202.74|200.64|202.72|200.62|3
1654032910000|2022-05-31 21:35:10|202.72|200.62|202.68|200.58|202.78|200.68|202.68|200.58|7
1654032920000|2022-05-31 21:35:20|202.69|200.59|202.71|200.61|202.71|200.61|202.69|200.59|3
1654032930000|2022-05-31 21:35:30|202.69|200.59|202.74|200.64|202.74|200.64|202.69|200.59|10
1654032940000|2022-05-31 21:35:40|202.72|200.62|202.74|200.64|202.75|200.65|202.72|200.62|8
1654032950000|2022-05-31 21:35:50|202.75|200.65|202.74|200.64|202.76|200.66|202.74|200.64|4
1654032960000|2022-05-31 21:36:00|202.75|200.65|202.76|200.66|202.77|200.67|202.75|200.65|7
1654032970000|2022-05-31 21:36:10|202.74|200.64|202.74|200.64|202.75|200.65|202.73|200.63|6
1654032980000|2022-05-31 21:36:20|202.75|200.65|202.74|200.64|202.75|200.65|202.74|200.64|2
1654032990000|2022-05-31 21:36:30|202.75|200.65|202.68|200.58|202.75|200.65|202.67|200.57|7
1654033000000|2022-05-31 21:36:40|202.69|200.59|202.68|200.58|202.69|200.59|202.68|200.58|4
1654033010000|2022-05-31 21:36:50|202.66|200.56|202.68|200.58|202.68|200.58|202.66|200.56|11
1654033020000|2022-05-31 21:37:00|202.69|200.59|202.68|200.58|202.69|200.59|202.67|200.57|7
1654033030000|2022-05-31 21:37:10|202.67|200.57|202.68|200.58|202.7|200.6|202.67|200.57|9
1654033040000|2022-05-31 21:37:20|202.69|200.59|202.7|200.6|202.7|200.6|202.68|200.58|4
1654033050000|2022-05-31 21:37:30|202.69|200.59|202.68|200.58|202.7|200.6|202.67|200.57|6
1654033060000|2022-05-31 21:37:40|202.69|200.59|202.7|200.6|202.7|200.6|202.67|200.57|11
1654033070000|2022-05-31 21:37:50|202.69|200.59|202.7|200.6|202.7|200.6|202.68|200.58|8
1654033080000|2022-05-31 21:38:00|202.71|200.61|202.72|200.62|202.72|200.62|202.71|200.61|4
1654033090000|2022-05-31 21:38:10|202.71|200.61|202.74|200.64|202.74|200.64|202.71|200.61|7
1654033100000|2022-05-31 21:38:20|202.72|200.62|202.75|200.65|202.75|200.65|202.72|200.62|5
1654033110000|2022-05-31 21:38:30|202.74|200.64|202.85|200.75|202.87|200.77|202.74|200.64|11
1654033120000|2022-05-31 21:38:40|202.86|200.76|202.95|200.85|202.95|200.85|202.85|200.75|9
1654033130000|2022-05-31 21:38:50|202.96|200.86|202.96|200.86|202.96|200.86|202.95|200.85|3
1654033140000|2022-05-31 21:39:00|202.92|200.82|202.95|200.85|202.96|200.86|202.92|200.82|8
1654033150000|2022-05-31 21:39:10|202.96|200.86|202.98|200.88|202.98|200.88|202.96|200.86|3
1654033160000|2022-05-31 21:39:20|202.95|200.85|202.98|200.88|202.98|200.88|202.95|200.85|7
1654033170000|2022-05-31 21:39:30|202.95|200.85|202.97|200.87|202.98|200.88|202.95|200.85|9
1654033180000|2022-05-31 21:39:40|202.98|200.88|202.98|200.88|202.98|200.88|202.96|200.86|10
1654033190000|2022-05-31 21:39:50|202.99|200.89|202.98|200.88|202.99|200.89|202.97|200.87|3
1654033200000|2022-05-31 21:40:00|202.97|200.87|202.98|200.88|202.99|200.89|202.97|200.87|9
1654033210000|2022-05-31 21:40:10|202.96|200.86|202.98|200.88|202.99|200.89|202.96|200.86|7
1654033220000|2022-05-31 21:40:20|202.99|200.89|202.99|200.89|202.99|200.89|202.98|200.88|3
1654033230000|2022-05-31 21:40:30|202.97|200.87|203.02|200.92|203.02|200.92|202.97|200.87|9
1654033240000|2022-05-31 21:40:40|203.03|200.93|203.05|200.95|203.05|200.95|203.03|200.93|3
1654033250000|2022-05-31 21:40:50|203.02|200.92|203.04|200.94|203.04|200.94|203.02|200.92|5
1654033260000|2022-05-31 21:41:00|203.03|200.93|203.03|200.93|203.03|200.93|203.02|200.92|3
1654033270000|2022-05-31 21:41:10|203.04|200.94|203.03|200.93|203.04|200.94|203.02|200.92|5
1654033280000|2022-05-31 21:41:20|203.02|200.92|203.01|200.91|203.02|200.92|203.01|200.91|2
1654033290000|2022-05-31 21:41:30|203|200.9|203.02|200.92|203.02|200.92|203|200.9|3
1654033300000|2022-05-31 21:41:40|203.03|200.93|203|200.9|203.03|200.93|203|200.9|6
1654033310000|2022-05-31 21:41:50|203.01|200.91|203.02|200.92|203.02|200.92|202.99|200.89|6
1654033320000|2022-05-31 21:42:00|203.01|200.91|203|200.9|203.01|200.91|202.99|200.89|7
1654033340000|2022-05-31 21:42:20|203.01|200.91|203.01|200.91|203.01|200.91|203.01|200.91|1
1654033350000|2022-05-31 21:42:30|203.02|200.92|203.01|200.91|203.02|200.92|203|200.9|5
1654033360000|2022-05-31 21:42:40|203.02|200.92|203.05|200.95|203.1|201|203.01|200.91|7
1654033370000|2022-05-31 21:42:50|203.06|200.96|203.01|200.91|203.06|200.96|203.01|200.91|7
1654033380000|2022-05-31 21:43:00|203.02|200.92|203|200.9|203.03|200.93|203|200.9|11
1654033390000|2022-05-31 21:43:10|202.98|200.88|202.98|200.88|203|200.9|202.97|200.87|11
1654033400000|2022-05-31 21:43:20|202.97|200.87|202.86|200.76|202.97|200.87|202.84|200.74|11
1654033410000|2022-05-31 21:43:30|202.89|200.79|202.83|200.73|202.89|200.79|202.83|200.73|11
1654033420000|2022-05-31 21:43:40|202.84|200.74|202.85|200.75|202.85|200.75|202.84|200.74|4
1654033430000|2022-05-31 21:43:50|202.84|200.74|202.83|200.73|202.84|200.74|202.83|200.73|4
1654033440000|2022-05-31 21:44:00|202.82|200.72|202.8|200.7|202.82|200.72|202.8|200.7|3
1654033450000|2022-05-31 21:44:10|202.72|200.62|202.72|200.62|202.72|200.62|202.72|200.62|1
1654033460000|2022-05-31 21:44:20|202.75|200.65|202.78|200.68|202.78|200.68|202.75|200.65|4
1654033470000|2022-05-31 21:44:30|202.76|200.66|202.61|200.51|202.77|200.67|202.59|200.49|18
1654033480000|2022-05-31 21:44:40|202.59|200.49|202.54|200.44|202.62|200.52|202.53|200.43|12
1654033490000|2022-05-31 21:44:50|202.53|200.43|202.53|200.43|202.55|200.45|202.53|200.43|7
1654033500000|2022-05-31 21:45:00|202.52|200.42|202.49|200.39|202.52|200.42|202.44|200.34|25
1654033510000|2022-05-31 21:45:10|202.48|200.38|202.46|200.36|202.49|200.39|202.43|200.33|20
1654033520000|2022-05-31 21:45:20|202.47|200.37|202.5|200.4|202.51|200.41|202.47|200.37|15
1654033530000|2022-05-31 21:45:30|202.49|200.39|202.5|200.4|202.5|200.4|202.49|200.39|2
1654033540000|2022-05-31 21:45:40|202.49|200.39|202.45|200.35|202.49|200.39|202.45|200.35|16
1654033550000|2022-05-31 21:45:50|202.46|200.36|202.51|200.41|202.52|200.42|202.46|200.36|13
1654033560000|2022-05-31 21:46:00|202.52|200.42|202.48|200.38|202.52|200.42|202.46|200.36|9
1654033570000|2022-05-31 21:46:10|202.47|200.37|202.48|200.38|202.48|200.38|202.46|200.36|5
1654033580000|2022-05-31 21:46:20|202.49|200.39|202.48|200.38|202.49|200.39|202.48|200.38|2
1654033590000|2022-05-31 21:46:30|202.49|200.39|202.45|200.35|202.49|200.39|202.45|200.35|10
1654033600000|2022-05-31 21:46:40|202.46|200.36|202.6|200.5|202.6|200.5|202.46|200.36|16
1654033610000|2022-05-31 21:46:50|202.59|200.49|202.53|200.43|202.64|200.54|202.53|200.43|13
1654033620000|2022-05-31 21:47:00|202.52|200.42|202.52|200.42|202.53|200.43|202.51|200.41|10
1654033630000|2022-05-31 21:47:10|202.51|200.41|202.52|200.42|202.52|200.42|202.45|200.35|7
1654033640000|2022-05-31 21:47:20|202.51|200.41|202.54|200.44|202.54|200.44|202.51|200.41|7
1654033650000|2022-05-31 21:47:30|202.55|200.45|202.57|200.47|202.57|200.47|202.55|200.45|2
1654033660000|2022-05-31 21:47:40|202.58|200.48|202.6|200.5|202.6|200.5|202.56|200.46|7
1654033670000|2022-05-31 21:47:50|202.61|200.51|202.6|200.5|202.61|200.51|202.57|200.47|7
1654033680000|2022-05-31 21:48:00|202.58|200.48|202.61|200.51|202.61|200.51|202.58|200.48|4
1654033690000|2022-05-31 21:48:10|202.6|200.5|202.61|200.51|202.61|200.51|202.6|200.5|2
1654033700000|2022-05-31 21:48:20|202.62|200.52|202.6|200.5|202.62|200.52|202.57|200.47|14
1654033710000|2022-05-31 21:48:30|202.57|200.47|202.59|200.49|202.59|200.49|202.57|200.47|4
1654033720000|2022-05-31 21:48:40|202.6|200.5|202.59|200.49|202.6|200.5|202.58|200.48|9
1654033730000|2022-05-31 21:48:50|202.58|200.48|202.58|200.48|202.59|200.49|202.57|200.47|11
1654033740000|2022-05-31 21:49:00|202.6|200.5|202.64|200.54|202.65|200.55|202.59|200.49|12
1654033750000|2022-05-31 21:49:10|202.65|200.55|202.66|200.56|202.67|200.57|202.64|200.54|8
1654033760000|2022-05-31 21:49:20|202.67|200.57|202.65|200.55|202.69|200.59|202.65|200.55|11
1654033770000|2022-05-31 21:49:30|202.66|200.56|202.68|200.58|202.69|200.59|202.66|200.56|6
1654033780000|2022-05-31 21:49:40|202.69|200.59|202.7|200.6|202.7|200.6|202.65|200.55|22
1654033790000|2022-05-31 21:49:50|202.69|200.59|202.71|200.61|202.71|200.61|202.69|200.59|5
1654033800000|2022-05-31 21:50:00|202.7|200.6|202.71|200.61|202.71|200.61|202.7|200.6|2
1654033810000|2022-05-31 21:50:10|202.72|200.62|202.73|200.63|202.74|200.64|202.7|200.6|7
1654033820000|2022-05-31 21:50:20|202.72|200.62|202.72|200.62|202.74|200.64|202.71|200.61|11
1654033830000|2022-05-31 21:50:30|202.71|200.61|202.73|200.63|202.73|200.63|202.71|200.61|3
1654033840000|2022-05-31 21:50:40|202.71|200.61|202.73|200.63|202.73|200.63|202.71|200.61|3
1654033850000|2022-05-31 21:50:50|202.71|200.61|202.63|200.53|202.72|200.62|202.63|200.53|17
1654033860000|2022-05-31 21:51:00|202.64|200.54|202.67|200.57|202.67|200.57|202.64|200.54|2
1654033880000|2022-05-31 21:51:20|202.68|200.58|202.68|200.58|202.68|200.58|202.68|200.58|1
1654033900000|2022-05-31 21:51:40|202.69|200.59|202.69|200.59|202.69|200.59|202.69|200.59|1
1654033910000|2022-05-31 21:51:50|202.68|200.58|202.65|200.55|202.68|200.58|202.65|200.55|5
1654033920000|2022-05-31 21:52:00|202.64|200.54|202.66|200.56|202.67|200.57|202.64|200.54|14
1654033930000|2022-05-31 21:52:10|202.67|200.57|202.64|200.54|202.67|200.57|202.64|200.54|8
1654033940000|2022-05-31 21:52:20|202.67|200.57|202.67|200.57|202.67|200.57|202.66|200.56|5
1654033950000|2022-05-31 21:52:30|202.66|200.56|202.64|200.54|202.66|200.56|202.64|200.54|7
1654033960000|2022-05-31 21:52:40|202.65|200.55|202.64|200.54|202.65|200.55|202.63|200.53|7
1654033970000|2022-05-31 21:52:50|202.65|200.55|202.65|200.55|202.65|200.55|202.65|200.55|1
1654033980000|2022-05-31 21:53:00|202.66|200.56|202.68|200.58|202.68|200.58|202.66|200.56|3
1654033990000|2022-05-31 21:53:10|202.67|200.57|202.68|200.58|202.68|200.58|202.66|200.56|8
1654034000000|2022-05-31 21:53:20|202.67|200.57|202.67|200.57|202.68|200.58|202.67|200.57|5
1654034010000|2022-05-31 21:53:30|202.66|200.56|202.76|200.66|202.76|200.66|202.66|200.56|12
1654034020000|2022-05-31 21:53:40|202.77|200.67|202.73|200.63|202.82|200.72|202.73|200.63|10
1654034030000|2022-05-31 21:53:50|202.74|200.64|202.63|200.53|202.74|200.64|202.63|200.53|13
1654034040000|2022-05-31 21:54:00|202.65|200.55|202.66|200.56|202.66|200.56|202.61|200.51|8
1654034060000|2022-05-31 21:54:20|202.68|200.58|202.67|200.57|202.68|200.58|202.67|200.57|4
1654034090000|2022-05-31 21:54:50|202.65|200.55|202.67|200.57|202.67|200.57|202.65|200.55|3
1654034100000|2022-05-31 21:55:00|202.65|200.55|202.62|200.52|202.67|200.57|202.62|200.52|6
1654034110000|2022-05-31 21:55:10|202.66|200.56|202.66|200.56|202.66|200.56|202.65|200.55|3
1654034160000|2022-05-31 21:56:00|202.67|200.57|202.67|200.57|202.67|200.57|202.67|200.57|1
1654034170000|2022-05-31 21:56:10|202.66|200.56|202.66|200.56|202.66|200.56|202.66|200.56|1
1654034200000|2022-05-31 21:56:40|202.63|200.53|202.62|200.52|202.66|200.56|202.62|200.52|7
1654034210000|2022-05-31 21:56:50|202.63|200.53|202.63|200.53|202.65|200.55|202.63|200.53|4
1654034220000|2022-05-31 21:57:00|202.64|200.54|202.66|200.56|202.66|200.56|202.64|200.54|2
1654034230000|2022-05-31 21:57:10|202.67|200.57|202.68|200.58|202.69|200.59|202.67|200.57|4
1654034240000|2022-05-31 21:57:20|202.69|200.59|202.69|200.59|202.69|200.59|202.68|200.58|3
1654034250000|2022-05-31 21:57:30|202.7|200.6|202.68|200.58|202.7|200.6|202.68|200.58|3
1654034260000|2022-05-31 21:57:40|202.69|200.59|202.69|200.59|202.69|200.59|202.69|200.59|1
1654034270000|2022-05-31 21:57:50|202.68|200.58|202.68|200.58|202.68|200.58|202.68|200.58|1
1654034280000|2022-05-31 21:58:00|202.67|200.57|202.67|200.57|202.68|200.58|202.67|200.57|3
1654034290000|2022-05-31 21:58:10|202.66|200.56|202.67|200.57|202.67|200.57|202.66|200.56|2
1654034300000|2022-05-31 21:58:20|202.66|200.56|202.66|200.56|202.66|200.56|202.66|200.56|1
1654034310000|2022-05-31 21:58:30|202.67|200.57|202.67|200.57|202.67|200.57|202.67|200.57|1
1654034320000|2022-05-31 21:58:40|202.66|200.56|202.66|200.56|202.66|200.56|202.66|200.56|1
1654034330000|2022-05-31 21:58:50|202.67|200.57|202.72|200.62|202.73|200.63|202.67|200.57|4
1654034340000|2022-05-31 21:59:00|202.68|200.58|202.72|200.62|202.72|200.62|202.68|200.58|4
1654034350000|2022-05-31 21:59:10|202.73|200.63|202.77|200.67|202.77|200.67|202.72|200.62|6
1654034360000|2022-05-31 21:59:20|202.73|200.63|202.73|200.63|202.73|200.63|202.72|200.62|3
1654034370000|2022-05-31 21:59:30|202.74|200.64|202.73|200.63|202.74|200.64|202.73|200.63|2
1654034380000|2022-05-31 21:59:40|202.74|200.64|202.76|200.66|202.76|200.66|202.74|200.64|3
1654034390000|2022-05-31 21:59:50|202.77|200.67|202.91|200.81|202.91|200.81|202.77|200.67|6
1654034410000|2022-05-31 22:00:10|202.9|200.8|202.9|200.8|202.9|200.8|202.9|200.8|1
1654034420000|2022-05-31 22:00:20|202.91|200.81|202.91|200.81|202.91|200.81|202.91|200.81|1
1654034440000|2022-05-31 22:00:40|202.87|200.77|202.92|200.82|202.92|200.82|202.87|200.77|2
1654034450000|2022-05-31 22:00:50|202.93|200.83|202.96|200.86|202.96|200.86|202.93|200.83|5
1654034460000|2022-05-31 22:01:00|202.95|200.85|203.22|201.12|203.22|201.12|202.95|200.85|12
1654034470000|2022-05-31 22:01:10|203.21|201.11|203.25|201.15|203.27|201.17|203.21|201.11|8
1654034480000|2022-05-31 22:01:20|203.27|201.17|203.34|201.24|203.34|201.24|203.27|201.17|5
1654034490000|2022-05-31 22:01:30|203.35|201.25|203.34|201.24|203.35|201.25|203.34|201.24|4
1654034500000|2022-05-31 22:01:40|203.35|201.25|203.34|201.24|203.35|201.25|203.34|201.24|6
1654034510000|2022-05-31 22:01:50|203.37|201.27|203.38|201.28|203.41|201.31|203.37|201.27|11
1654034520000|2022-05-31 22:02:00|203.39|201.29|203.39|201.29|203.39|201.29|203.38|201.28|3
1654034530000|2022-05-31 22:02:10|203.45|201.35|203.49|201.39|203.49|201.39|203.43|201.33|5
1654034540000|2022-05-31 22:02:20|203.46|201.36|203.48|201.38|203.48|201.38|203.46|201.36|5
1654034550000|2022-05-31 22:02:30|203.47|201.37|203.48|201.38|203.52|201.42|203.47|201.37|7
1654034570000|2022-05-31 22:02:50|203.49|201.39|203.49|201.39|203.5|201.4|203.45|201.35|10
1654034580000|2022-05-31 22:03:00|203.5|201.4|203.49|201.39|203.5|201.4|203.49|201.39|2
1654034590000|2022-05-31 22:03:10|203.48|201.38|203.49|201.39|203.51|201.41|203.47|201.37|8
1654034600000|2022-05-31 22:03:20|203.5|201.4|203.5|201.4|203.5|201.4|203.5|201.4|1
1654034620000|2022-05-31 22:03:40|203.49|201.39|203.48|201.38|203.49|201.39|203.48|201.38|2
1654034630000|2022-05-31 22:03:50|203.44|201.34|203.42|201.32|203.44|201.34|203.42|201.32|3
1654034650000|2022-05-31 22:04:10|203.39|201.29|203.52|201.42|203.52|201.42|203.39|201.29|17
1654034660000|2022-05-31 22:04:20|203.51|201.41|203.46|201.36|203.53|201.43|203.45|201.35|24
1654034670000|2022-05-31 22:04:30|203.45|201.35|203.44|201.34|203.45|201.35|203.42|201.32|18
1654034680000|2022-05-31 22:04:40|203.43|201.33|203.41|201.31|203.45|201.35|203.38|201.28|15
1654034690000|2022-05-31 22:04:50|203.39|201.29|203.4|201.3|203.44|201.34|203.39|201.29|11
1654034700000|2022-05-31 22:05:00|203.41|201.31|203.4|201.3|203.42|201.32|203.39|201.29|7
1654034710000|2022-05-31 22:05:10|203.41|201.31|203.31|201.21|203.43|201.33|203.29|201.19|26
1654034720000|2022-05-31 22:05:20|203.32|201.22|203.49|201.39|203.49|201.39|203.31|201.21|20
1654034730000|2022-05-31 22:05:30|203.48|201.38|203.46|201.36|203.49|201.39|203.45|201.35|8
1654034740000|2022-05-31 22:05:40|203.48|201.38|203.48|201.38|203.48|201.38|203.47|201.37|3
1654034750000|2022-05-31 22:05:50|203.47|201.37|203.47|201.37|203.48|201.38|203.46|201.36|6
1654034760000|2022-05-31 22:06:00|203.48|201.38|203.42|201.32|203.48|201.38|203.41|201.31|9
1654034770000|2022-05-31 22:06:10|203.43|201.33|203.45|201.35|203.47|201.37|203.41|201.31|8
1654034780000|2022-05-31 22:06:20|203.46|201.36|203.39|201.29|203.46|201.36|203.38|201.28|6
1654034790000|2022-05-31 22:06:30|203.41|201.31|203.44|201.34|203.44|201.34|203.38|201.28|5
1654034800000|2022-05-31 22:06:40|203.43|201.33|203.41|201.31|203.43|201.33|203.4|201.3|6
1654034810000|2022-05-31 22:06:50|203.42|201.32|203.44|201.34|203.44|201.34|203.41|201.31|5
1654034820000|2022-05-31 22:07:00|203.45|201.35|203.44|201.34|203.45|201.35|203.42|201.32|9
1654034830000|2022-05-31 22:07:10|203.45|201.35|203.44|201.34|203.45|201.35|203.44|201.34|2
1654034840000|2022-05-31 22:07:20|203.45|201.35|203.45|201.35|203.45|201.35|203.44|201.34|3
1654034850000|2022-05-31 22:07:30|203.46|201.36|203.45|201.35|203.47|201.37|203.44|201.34|10
1654034860000|2022-05-31 22:07:40|203.44|201.34|203.46|201.36|203.46|201.36|203.44|201.34|5
1654034870000|2022-05-31 22:07:50|203.44|201.34|203.45|201.35|203.45|201.35|203.44|201.34|4
1654034880000|2022-05-31 22:08:00|203.44|201.34|203.45|201.35|203.46|201.36|203.44|201.34|6
1654034890000|2022-05-31 22:08:10|203.46|201.36|203.51|201.41|203.51|201.41|203.45|201.35|5
1654034900000|2022-05-31 22:08:20|203.5|201.4|203.51|201.41|203.51|201.41|203.49|201.39|4
1654034920000|2022-05-31 22:08:40|203.45|201.35|203.41|201.31|203.45|201.35|203.41|201.31|9
1654034930000|2022-05-31 22:08:50|203.39|201.29|203.5|201.4|203.5|201.4|203.39|201.29|13
1654034940000|2022-05-31 22:09:00|203.46|201.36|203.59|201.49|203.59|201.49|203.46|201.36|13
1654034960000|2022-05-31 22:09:20|203.58|201.48|203.59|201.49|203.59|201.49|203.57|201.47|8
1654034970000|2022-05-31 22:09:30|203.6|201.5|203.6|201.5|203.6|201.5|203.57|201.47|5
1654034980000|2022-05-31 22:09:40|203.59|201.49|203.53|201.43|203.6|201.5|203.53|201.43|14
1654034990000|2022-05-31 22:09:50|203.49|201.39|203.57|201.47|203.57|201.47|203.49|201.39|8
1654035000000|2022-05-31 22:10:00|203.56|201.46|203.62|201.52|203.66|201.56|203.56|201.46|10
1654035010000|2022-05-31 22:10:10|203.63|201.53|203.63|201.53|203.63|201.53|203.62|201.52|5
1654035020000|2022-05-31 22:10:20|203.62|201.52|203.63|201.53|203.64|201.54|203.62|201.52|5
1654035030000|2022-05-31 22:10:30|203.64|201.54|203.66|201.56|203.66|201.56|203.62|201.52|9
1654035040000|2022-05-31 22:10:40|203.67|201.57|203.67|201.57|203.67|201.57|203.66|201.56|5
1654035050000|2022-05-31 22:10:50|203.66|201.56|203.56|201.46|203.66|201.56|203.51|201.41|15
1654035060000|2022-05-31 22:11:00|203.57|201.47|203.63|201.53|203.65|201.55|203.55|201.45|13
1654035070000|2022-05-31 22:11:10|203.64|201.54|203.64|201.54|203.64|201.54|203.64|201.54|1
1654035080000|2022-05-31 22:11:20|203.63|201.53|203.63|201.53|203.63|201.53|203.63|201.53|1
1654035090000|2022-05-31 22:11:30|203.62|201.52|203.62|201.52|203.62|201.52|203.62|201.52|1
1654035100000|2022-05-31 22:11:40|203.63|201.53|203.63|201.53|203.63|201.53|203.6|201.5|10
1654035110000|2022-05-31 22:11:50|203.65|201.55|203.62|201.52|203.65|201.55|203.61|201.51|6
1654035120000|2022-05-31 22:12:00|203.63|201.53|203.56|201.46|203.63|201.53|203.52|201.42|15
1654035130000|2022-05-31 22:12:10|203.55|201.45|203.5|201.4|203.55|201.45|203.49|201.39|11
1654035140000|2022-05-31 22:12:20|203.51|201.41|203.5|201.4|203.51|201.41|203.48|201.38|9
1654035150000|2022-05-31 22:12:30|203.48|201.38|203.49|201.39|203.58|201.48|203.48|201.38|19
1654035160000|2022-05-31 22:12:40|203.48|201.38|203.46|201.36|203.48|201.38|203.44|201.34|13
1654035170000|2022-05-31 22:12:50|203.47|201.37|203.49|201.39|203.5|201.4|203.47|201.37|9
1654035180000|2022-05-31 22:13:00|203.48|201.38|203.51|201.41|203.51|201.41|203.48|201.38|6
1654035190000|2022-05-31 22:13:10|203.48|201.38|203.5|201.4|203.53|201.43|203.48|201.38|13
1654035200000|2022-05-31 22:13:20|203.51|201.41|203.6|201.5|203.61|201.51|203.51|201.41|8
1654035210000|2022-05-31 22:13:30|203.61|201.51|203.46|201.36|203.61|201.51|203.44|201.34|9
1654035220000|2022-05-31 22:13:40|203.43|201.33|203.39|201.29|203.43|201.33|203.38|201.28|7
1654035230000|2022-05-31 22:13:50|203.43|201.33|203.55|201.45|203.55|201.45|203.43|201.33|7
1654035240000|2022-05-31 22:14:00|203.56|201.46|203.52|201.42|203.56|201.46|203.5|201.4|5
1654035250000|2022-05-31 22:14:10|203.53|201.43|203.57|201.47|203.57|201.47|203.53|201.43|2
1654035260000|2022-05-31 22:14:20|203.55|201.45|203.55|201.45|203.55|201.45|203.55|201.45|1
1654035270000|2022-05-31 22:14:30|203.62|201.52|203.64|201.54|203.64|201.54|203.62|201.52|5
1654035280000|2022-05-31 22:14:40|203.65|201.55|203.64|201.54|203.65|201.55|203.63|201.53|7
1654035290000|2022-05-31 22:14:50|203.61|201.51|203.64|201.54|203.65|201.55|203.61|201.51|8
1654035300000|2022-05-31 22:15:00|203.65|201.55|203.67|201.57|203.68|201.58|203.59|201.49|12
1654035310000|2022-05-31 22:15:10|203.65|201.55|203.62|201.52|203.66|201.56|203.59|201.49|11
1654035320000|2022-05-31 22:15:20|203.63|201.53|203.61|201.51|203.63|201.53|203.58|201.48|9
1654035330000|2022-05-31 22:15:30|203.62|201.52|203.62|201.52|203.63|201.53|203.61|201.51|4
1654035340000|2022-05-31 22:15:40|203.63|201.53|203.62|201.52|203.64|201.54|203.61|201.51|7
1654035350000|2022-05-31 22:15:50|203.6|201.5|203.64|201.54|203.64|201.54|203.6|201.5|7
1654035360000|2022-05-31 22:16:00|203.66|201.56|203.65|201.55|203.67|201.57|203.62|201.52|7
1654035370000|2022-05-31 22:16:10|203.64|201.54|203.65|201.55|203.65|201.55|203.63|201.53|4
1654035380000|2022-05-31 22:16:20|203.66|201.56|203.65|201.55|203.66|201.56|203.63|201.53|9
1654035390000|2022-05-31 22:16:30|203.66|201.56|203.83|201.73|203.86|201.76|203.66|201.56|14
1654035400000|2022-05-31 22:16:40|203.82|201.72|203.85|201.75|203.86|201.76|203.82|201.72|13
1654035410000|2022-05-31 22:16:50|203.86|201.76|203.85|201.75|203.87|201.77|203.84|201.74|10
1654035420000|2022-05-31 22:17:00|203.86|201.76|203.87|201.77|203.88|201.78|203.85|201.75|16
1654035430000|2022-05-31 22:17:10|203.86|201.76|203.86|201.76|203.87|201.77|203.85|201.75|8
1654035440000|2022-05-31 22:17:20|203.87|201.77|203.85|201.75|203.87|201.77|203.84|201.74|6
1654035450000|2022-05-31 22:17:30|203.86|201.76|203.85|201.75|203.86|201.76|203.84|201.74|3
1654035460000|2022-05-31 22:17:40|203.84|201.74|203.88|201.78|203.88|201.78|203.84|201.74|4
1654035470000|2022-05-31 22:17:50|203.86|201.76|203.86|201.76|203.87|201.77|203.85|201.75|7
1654035480000|2022-05-31 22:18:00|203.87|201.77|203.86|201.76|203.87|201.77|203.85|201.75|6
1654035490000|2022-05-31 22:18:10|203.85|201.75|203.84|201.74|203.85|201.75|203.84|201.74|6
1654035500000|2022-05-31 22:18:20|203.85|201.75|203.85|201.75|203.85|201.75|203.84|201.74|3
1654035510000|2022-05-31 22:18:30|203.86|201.76|203.85|201.75|203.86|201.76|203.84|201.74|3
1654035520000|2022-05-31 22:18:40|203.86|201.76|203.82|201.72|203.86|201.76|203.81|201.71|5
1654035530000|2022-05-31 22:18:50|203.83|201.73|203.83|201.73|203.83|201.73|203.83|201.73|1
1654035540000|2022-05-31 22:19:00|203.82|201.72|203.83|201.73|203.84|201.74|203.82|201.72|5
1654035550000|2022-05-31 22:19:10|203.84|201.74|203.83|201.73|203.84|201.74|203.82|201.72|3
1654035560000|2022-05-31 22:19:20|203.84|201.74|203.84|201.74|203.84|201.74|203.82|201.72|4
1654035570000|2022-05-31 22:19:30|203.8|201.7|203.78|201.68|203.82|201.72|203.77|201.67|8
1654035580000|2022-05-31 22:19:40|203.77|201.67|203.78|201.68|203.79|201.69|203.77|201.67|5
1654035590000|2022-05-31 22:19:50|203.79|201.69|203.79|201.69|203.79|201.69|203.79|201.69|1
1654035600000|2022-05-31 22:20:00|203.78|201.68|203.79|201.69|203.79|201.69|203.78|201.68|2
1654035610000|2022-05-31 22:20:10|203.78|201.68|203.81|201.71|203.81|201.71|203.78|201.68|4
1654035620000|2022-05-31 22:20:20|203.82|201.72|203.81|201.71|203.82|201.72|203.8|201.7|3
1654035630000|2022-05-31 22:20:30|203.8|201.7|203.78|201.68|203.81|201.71|203.77|201.67|7
1654035640000|2022-05-31 22:20:40|203.77|201.67|203.78|201.68|203.78|201.68|203.77|201.67|2
1654035650000|2022-05-31 22:20:50|203.79|201.69|203.78|201.68|203.79|201.69|203.77|201.67|3
1654035660000|2022-05-31 22:21:00|203.79|201.69|203.85|201.75|203.86|201.76|203.79|201.69|9
1654035670000|2022-05-31 22:21:10|203.86|201.76|203.82|201.72|203.88|201.78|203.82|201.72|6
1654035680000|2022-05-31 22:21:20|203.85|201.75|203.84|201.74|203.86|201.76|203.84|201.74|6
1654035690000|2022-05-31 22:21:30|203.83|201.73|203.84|201.74|203.84|201.74|203.82|201.72|8
1654035700000|2022-05-31 22:21:40|203.83|201.73|203.85|201.75|203.85|201.75|203.82|201.72|5
1654035710000|2022-05-31 22:21:50|203.84|201.74|203.85|201.75|203.85|201.75|203.84|201.74|4
1654035720000|2022-05-31 22:22:00|203.84|201.74|203.85|201.75|203.86|201.76|203.84|201.74|4
1654035730000|2022-05-31 22:22:10|203.84|201.74|203.85|201.75|203.85|201.75|203.84|201.74|6
1654035740000|2022-05-31 22:22:20|203.84|201.74|203.85|201.75|203.85|201.75|203.84|201.74|2
1654035750000|2022-05-31 22:22:30|203.84|201.74|203.85|201.75|203.85|201.75|203.84|201.74|8
1654035760000|2022-05-31 22:22:40|203.84|201.74|203.85|201.75|203.85|201.75|203.84|201.74|2
1654035770000|2022-05-31 22:22:50|203.84|201.74|203.88|201.78|203.93|201.83|203.84|201.74|10
1654035780000|2022-05-31 22:23:00|203.87|201.77|203.95|201.85|203.96|201.86|203.87|201.77|12
1654035790000|2022-05-31 22:23:10|203.96|201.86|203.99|201.89|203.99|201.89|203.96|201.86|3
1654035800000|2022-05-31 22:23:20|204.02|201.92|204.08|201.98|204.08|201.98|204.02|201.92|15
1654035810000|2022-05-31 22:23:30|204.09|201.99|204.51|202.41|204.51|202.41|204.07|201.97|9
1654035820000|2022-05-31 22:23:40|204.53|202.43|204.56|202.46|204.56|202.46|204.51|202.41|13
1654035830000|2022-05-31 22:23:50|204.57|202.47|204.57|202.47|204.57|202.47|204.57|202.47|1
1654035840000|2022-05-31 22:24:00|204.6|202.5|204.56|202.46|204.6|202.5|204.56|202.46|6
1654035850000|2022-05-31 22:24:10|204.57|202.47|204.64|202.54|204.65|202.55|204.56|202.46|6
1654035860000|2022-05-31 22:24:20|204.65|202.55|204.57|202.47|204.65|202.55|204.57|202.47|5
1654035870000|2022-05-31 22:24:30|204.58|202.48|204.6|202.5|204.6|202.5|204.58|202.48|7
1654035880000|2022-05-31 22:24:40|204.59|202.49|204.6|202.5|204.6|202.5|204.59|202.49|2
1654035890000|2022-05-31 22:24:50|204.61|202.51|204.63|202.53|204.65|202.55|204.61|202.51|10
1654035900000|2022-05-31 22:25:00|204.62|202.52|204.63|202.53|204.64|202.54|204.62|202.52|4
1654035910000|2022-05-31 22:25:10|204.64|202.54|204.63|202.53|204.64|202.54|204.62|202.52|6
1654035920000|2022-05-31 22:25:20|204.62|202.52|204.63|202.53|204.63|202.53|204.61|202.51|5
1654035930000|2022-05-31 22:25:30|204.64|202.54|204.63|202.53|204.64|202.54|204.62|202.52|7
1654035960000|2022-05-31 22:26:00|204.62|202.52|204.63|202.53|204.63|202.53|204.62|202.52|2
1654035970000|2022-05-31 22:26:10|204.62|202.52|204.66|202.56|204.66|202.56|204.62|202.52|6
1654035980000|2022-05-31 22:26:20|204.67|202.57|204.68|202.58|204.69|202.59|204.66|202.56|9
1654035990000|2022-05-31 22:26:30|204.69|202.59|204.69|202.59|204.7|202.6|204.69|202.59|3
1654036000000|2022-05-31 22:26:40|204.68|202.58|204.68|202.58|204.68|202.58|204.67|202.57|3
1654036010000|2022-05-31 22:26:50|204.69|202.59|204.68|202.58|204.69|202.59|204.66|202.56|14
1654036020000|2022-05-31 22:27:00|204.66|202.56|204.7|202.6|204.74|202.64|204.65|202.55|19
1654036030000|2022-05-31 22:27:10|204.71|202.61|204.71|202.61|204.74|202.64|204.7|202.6|17
1654036040000|2022-05-31 22:27:20|204.69|202.59|204.65|202.55|204.71|202.61|204.63|202.53|18
1654036050000|2022-05-31 22:27:30|204.66|202.56|204.58|202.48|204.66|202.56|204.57|202.47|11
1654036060000|2022-05-31 22:27:40|204.57|202.47|204.61|202.51|204.61|202.51|204.54|202.44|14
1654036070000|2022-05-31 22:27:50|204.62|202.52|204.64|202.54|204.64|202.54|204.61|202.51|9
1654036080000|2022-05-31 22:28:00|204.71|202.61|204.63|202.53|204.71|202.61|204.63|202.53|13
1654036090000|2022-05-31 22:28:10|204.64|202.54|204.64|202.54|204.67|202.57|204.62|202.52|16
1654036100000|2022-05-31 22:28:20|204.65|202.55|204.67|202.57|204.69|202.59|204.63|202.53|11
1654036110000|2022-05-31 22:28:30|204.65|202.55|204.65|202.55|204.66|202.56|204.64|202.54|5
1654036120000|2022-05-31 22:28:40|204.64|202.54|204.65|202.55|204.65|202.55|204.63|202.53|6
1654036130000|2022-05-31 22:28:50|204.64|202.54|204.62|202.52|204.65|202.55|204.62|202.52|9
1654036140000|2022-05-31 22:29:00|204.63|202.53|204.68|202.58|204.68|202.58|204.62|202.52|5
1654036150000|2022-05-31 22:29:10|204.66|202.56|204.66|202.56|204.67|202.57|204.65|202.55|5
1654036160000|2022-05-31 22:29:20|204.67|202.57|204.68|202.58|204.68|202.58|204.67|202.57|2
1654036170000|2022-05-31 22:29:30|204.66|202.56|204.67|202.57|204.67|202.57|204.66|202.56|4
1654036180000|2022-05-31 22:29:40|204.68|202.58|204.81|202.71|204.81|202.71|204.68|202.58|7
1654036190000|2022-05-31 22:29:50|204.82|202.72|204.79|202.69|204.82|202.72|204.78|202.68|6
1654036200000|2022-05-31 22:30:00|204.8|202.7|204.82|202.72|204.83|202.73|204.78|202.68|13
1654036210000|2022-05-31 22:30:10|204.81|202.71|204.8|202.7|204.81|202.71|204.8|202.7|2
1654036220000|2022-05-31 22:30:20|204.81|202.71|204.77|202.67|204.81|202.71|204.77|202.67|4
1654036230000|2022-05-31 22:30:30|204.78|202.68|204.81|202.71|204.81|202.71|204.78|202.68|5
1654036240000|2022-05-31 22:30:40|204.79|202.69|204.81|202.71|204.81|202.71|204.79|202.69|3
1654036250000|2022-05-31 22:30:50|204.8|202.7|205.07|202.97|205.07|202.97|204.8|202.7|13
1654036260000|2022-05-31 22:31:00|205.06|202.96|205.26|203.16|205.41|203.31|205.06|202.96|24
1654036270000|2022-05-31 22:31:10|205.24|203.14|205.35|203.25|205.35|203.25|205.24|203.14|6
1654036280000|2022-05-31 22:31:20|205.33|203.23|205.64|203.54|205.64|203.54|205.31|203.21|20
1654036290000|2022-05-31 22:31:30|205.65|203.55|205.7|203.6|205.75|203.65|205.62|203.52|16
1654036300000|2022-05-31 22:31:40|205.71|203.61|205.75|203.65|205.77|203.67|205.68|203.58|20
1654036310000|2022-05-31 22:31:50|205.71|203.61|205.73|203.63|205.77|203.67|205.71|203.61|24
1654036320000|2022-05-31 22:32:00|205.75|203.65|205.9|203.8|205.9|203.8|205.72|203.62|19
1654036330000|2022-05-31 22:32:10|206.03|203.93|205.91|203.81|206.03|203.93|205.85|203.75|16
1654036340000|2022-05-31 22:32:20|205.92|203.82|205.91|203.81|205.95|203.85|205.88|203.78|13
1654036350000|2022-05-31 22:32:30|205.9|203.8|205.94|203.84|205.94|203.84|205.9|203.8|4
1654036360000|2022-05-31 22:32:40|205.95|203.85|205.98|203.88|206|203.9|205.95|203.85|12
1654036370000|2022-05-31 22:32:50|205.96|203.86|205.98|203.88|205.98|203.88|205.96|203.86|7
1654036380000|2022-05-31 22:33:00|205.99|203.89|206.27|204.17|206.27|204.17|205.99|203.89|19
1654036390000|2022-05-31 22:33:10|206.28|204.18|206.34|204.24|206.34|204.24|206.25|204.15|4
1654036400000|2022-05-31 22:33:20|206.28|204.18|206.33|204.23|206.33|204.23|206.28|204.18|13
1654036410000|2022-05-31 22:33:30|206.34|204.24|206.39|204.29|206.39|204.29|206.29|204.19|20
1654036420000|2022-05-31 22:33:40|206.4|204.3|206.3|204.2|206.48|204.38|206.29|204.19|27
1654036430000|2022-05-31 22:33:50|206.32|204.22|206.4|204.3|206.44|204.34|206.3|204.2|8
1654036440000|2022-05-31 22:34:00|206.43|204.33|206.21|204.11|206.43|204.33|206.21|204.11|12
1654036450000|2022-05-31 22:34:10|206.23|204.13|206.14|204.04|206.23|204.13|206.12|204.02|18
1654036460000|2022-05-31 22:34:20|206.12|204.02|206.1|204|206.12|204.02|206.07|203.97|6
1654036470000|2022-05-31 22:34:30|206.13|204.03|206.27|204.17|206.28|204.18|206.13|204.03|9
1654036480000|2022-05-31 22:34:40|206.26|204.16|206.25|204.15|206.27|204.17|206.25|204.15|8
1654036490000|2022-05-31 22:34:50|206.24|204.14|206.03|203.93|206.24|204.14|206.03|203.93|16
1654036500000|2022-05-31 22:35:00|206.04|203.94|205.95|203.85|206.04|203.94|205.93|203.83|8
1654036510000|2022-05-31 22:35:10|205.94|203.84|205.89|203.79|205.94|203.84|205.85|203.75|8
1654036520000|2022-05-31 22:35:20|205.86|203.76|205.85|203.75|205.88|203.78|205.84|203.74|9
1654036530000|2022-05-31 22:35:30|205.84|203.74|205.85|203.75|205.85|203.75|205.84|203.74|2
1654036540000|2022-05-31 22:35:40|205.87|203.77|205.77|203.67|205.87|203.77|205.77|203.67|8
1654036550000|2022-05-31 22:35:50|205.76|203.66|205.75|203.65|205.76|203.66|205.7|203.6|13
1654036560000|2022-05-31 22:36:00|205.74|203.64|205.87|203.77|205.87|203.77|205.73|203.63|8
1654036570000|2022-05-31 22:36:10|205.88|203.78|205.87|203.77|205.88|203.78|205.85|203.75|5
1654036580000|2022-05-31 22:36:20|205.84|203.74|205.78|203.68|205.84|203.74|205.78|203.68|5
1654036590000|2022-05-31 22:36:30|205.76|203.66|205.76|203.66|205.76|203.66|205.76|203.66|1
1654036600000|2022-05-31 22:36:40|205.77|203.67|205.76|203.66|205.79|203.69|205.74|203.64|11
1654036610000|2022-05-31 22:36:50|205.75|203.65|205.77|203.67|205.77|203.67|205.75|203.65|5
1654036620000|2022-05-31 22:37:00|205.75|203.65|205.74|203.64|205.78|203.68|205.73|203.63|13
1654036630000|2022-05-31 22:37:10|205.77|203.67|205.93|203.83|205.99|203.89|205.77|203.67|18
1654036640000|2022-05-31 22:37:20|205.92|203.82|205.86|203.76|205.92|203.82|205.86|203.76|9
1654036650000|2022-05-31 22:37:30|205.85|203.75|205.79|203.69|205.85|203.75|205.78|203.68|19
1654036660000|2022-05-31 22:37:40|205.78|203.68|205.8|203.7|205.87|203.77|205.78|203.68|14
1654036670000|2022-05-31 22:37:50|205.79|203.69|205.78|203.68|205.79|203.69|205.76|203.66|11
1654036680000|2022-05-31 22:38:00|205.79|203.69|205.78|203.68|205.81|203.71|205.78|203.68|6
1654036690000|2022-05-31 22:38:10|205.77|203.67|205.79|203.69|205.8|203.7|205.76|203.66|8
1654036700000|2022-05-31 22:38:20|205.78|203.68|205.75|203.65|205.78|203.68|205.75|203.65|13
1654036710000|2022-05-31 22:38:30|205.72|203.62|205.74|203.64|205.75|203.65|205.7|203.6|9
1654036720000|2022-05-31 22:38:40|205.76|203.66|205.73|203.63|205.76|203.66|205.72|203.62|11
1654036730000|2022-05-31 22:38:50|205.74|203.64|205.74|203.64|205.75|203.65|205.72|203.62|11
1654036740000|2022-05-31 22:39:00|205.75|203.65|205.71|203.61|205.75|203.65|205.71|203.61|6
1654036750000|2022-05-31 22:39:10|205.73|203.63|205.73|203.63|205.73|203.63|205.72|203.62|5
1654036760000|2022-05-31 22:39:20|205.76|203.66|205.78|203.68|205.79|203.69|205.73|203.63|5
1654036770000|2022-05-31 22:39:30|205.75|203.65|205.72|203.62|205.77|203.67|205.72|203.62|10
1654036780000|2022-05-31 22:39:40|205.73|203.63|205.77|203.67|205.77|203.67|205.73|203.63|6
1654036790000|2022-05-31 22:39:50|205.78|203.68|205.84|203.74|205.84|203.74|205.76|203.66|15
1654036800000|2022-05-31 22:40:00|205.85|203.75|205.99|203.89|205.99|203.89|205.85|203.75|11
1654036810000|2022-05-31 22:40:10|205.97|203.87|205.99|203.89|205.99|203.89|205.92|203.82|10
1654036820000|2022-05-31 22:40:20|205.95|203.85|205.97|203.87|205.99|203.89|205.95|203.85|7
1654036830000|2022-05-31 22:40:30|205.98|203.88|205.98|203.88|205.98|203.88|205.98|203.88|1
1654036840000|2022-05-31 22:40:40|205.99|203.89|206.04|203.94|206.06|203.96|205.97|203.87|10
1654036850000|2022-05-31 22:40:50|206.03|203.93|206|203.9|206.03|203.93|205.99|203.89|9
1654036860000|2022-05-31 22:41:00|205.99|203.89|205.99|203.89|206|203.9|205.93|203.83|8
1654036870000|2022-05-31 22:41:10|205.98|203.88|206|203.9|206|203.9|205.97|203.87|12
1654036880000|2022-05-31 22:41:20|205.99|203.89|205.93|203.83|205.99|203.89|205.93|203.83|7
1654036900000|2022-05-31 22:41:40|205.94|203.84|206.07|203.97|206.07|203.97|205.93|203.83|17
1654036910000|2022-05-31 22:41:50|206.06|203.96|206.2|204.1|206.2|204.1|206.02|203.92|12
1654036920000|2022-05-31 22:42:00|206.21|204.11|206.31|204.21|206.32|204.22|206.21|204.11|10
1654036930000|2022-05-31 22:42:10|206.32|204.22|206.33|204.23|206.33|204.23|206.32|204.22|2
1654036950000|2022-05-31 22:42:30|206.34|204.24|206.3|204.2|206.34|204.24|206.3|204.2|6
1654036980000|2022-05-31 22:43:00|206.31|204.21|206.3|204.2|206.37|204.27|206.3|204.2|13
1654036990000|2022-05-31 22:43:10|206.31|204.21|206.32|204.22|206.33|204.23|206.3|204.2|10
1654037000000|2022-05-31 22:43:20|206.33|204.23|206.71|204.61|206.78|204.68|206.31|204.21|21
1654037010000|2022-05-31 22:43:30|206.74|204.64|207.16|205.06|207.16|205.06|206.72|204.62|14
1654037020000|2022-05-31 22:43:40|207.17|205.07|207.14|205.04|207.48|205.38|207.14|205.04|22
1654037030000|2022-05-31 22:43:50|207.13|205.03|207.17|205.07|207.19|205.09|207.07|204.97|11
1654037040000|2022-05-31 22:44:00|207.18|205.08|207.18|205.08|207.18|205.08|207.13|205.03|15
1654037050000|2022-05-31 22:44:10|207.19|205.09|207.13|205.03|207.19|205.09|207.08|204.98|16
1654037060000|2022-05-31 22:44:20|207.11|205.01|206.94|204.84|207.11|205.01|206.93|204.83|19
1654037070000|2022-05-31 22:44:30|206.93|204.83|206.86|204.76|206.93|204.83|206.83|204.73|13
1654037080000|2022-05-31 22:44:40|206.87|204.77|206.93|204.83|206.95|204.85|206.84|204.74|18
1654037090000|2022-05-31 22:44:50|206.91|204.81|207.04|204.94|207.12|205.02|206.91|204.81|16
1654037100000|2022-05-31 22:45:00|207.05|204.95|207.03|204.93|207.08|204.98|206.99|204.89|14
1654037110000|2022-05-31 22:45:10|207.01|204.91|207.17|205.07|207.18|205.08|207.01|204.91|18
1654037120000|2022-05-31 22:45:20|207.18|205.08|207.18|205.08|207.21|205.11|207.15|205.05|17
1654037130000|2022-05-31 22:45:30|207.16|205.06|207.2|205.1|207.21|205.11|207.16|205.06|12
1654037140000|2022-05-31 22:45:40|207.18|205.08|207.2|205.1|207.22|205.12|207.18|205.08|8
1654037150000|2022-05-31 22:45:50|207.21|205.11|207.48|205.38|207.48|205.38|207.21|205.11|13
1654037160000|2022-05-31 22:46:00|207.52|205.42|207.62|205.52|207.63|205.53|207.49|205.39|19
1654037170000|2022-05-31 22:46:10|207.63|205.53|207.71|205.61|207.71|205.61|207.61|205.51|15
1654037180000|2022-05-31 22:46:20|207.66|205.56|207.68|205.58|207.71|205.61|207.64|205.54|13
1654037190000|2022-05-31 22:46:30|207.7|205.6|207.48|205.38|207.72|205.62|207.45|205.35|24
1654037200000|2022-05-31 22:46:40|207.49|205.39|207.47|205.37|207.5|205.4|207.41|205.31|17
1654037210000|2022-05-31 22:46:50|207.46|205.36|207.45|205.35|207.46|205.36|207.4|205.3|17
1654037220000|2022-05-31 22:47:00|207.46|205.36|207.64|205.54|207.66|205.56|207.46|205.36|14
1654037230000|2022-05-31 22:47:10|207.65|205.55|207.54|205.44|207.66|205.56|207.52|205.42|11
1654037240000|2022-05-31 22:47:20|207.58|205.48|207.48|205.38|207.58|205.48|207.43|205.33|11
1654037250000|2022-05-31 22:47:30|207.49|205.39|207.49|205.39|207.5|205.4|207.47|205.37|9
1654037260000|2022-05-31 22:47:40|207.88|205.78|208.02|205.92|208.02|205.92|207.85|205.75|17
1654037270000|2022-05-31 22:47:50|208.03|205.93|208.18|206.08|208.25|206.15|208|205.9|20
1654037280000|2022-05-31 22:48:00|208.17|206.07|208.1|206|208.17|206.07|208.1|206|7
1654037290000|2022-05-31 22:48:10|208.11|206.01|208.1|206|208.12|206.02|208.1|206|6
1654037300000|2022-05-31 22:48:20|208.08|205.98|208.07|205.97|208.08|205.98|208.07|205.97|2
1654037310000|2022-05-31 22:48:30|208.02|205.92|207.72|205.62|208.02|205.92|207.58|205.48|18
1654037320000|2022-05-31 22:48:40|207.69|205.59|207.46|205.36|207.71|205.61|207.46|205.36|23
1654037330000|2022-05-31 22:48:50|207.42|205.32|207.34|205.24|207.42|205.32|207.34|205.24|14
1654037340000|2022-05-31 22:49:00|207.33|205.23|207.31|205.21|207.37|205.27|207.29|205.19|21
1654037350000|2022-05-31 22:49:10|207.3|205.2|207.16|205.06|207.31|205.21|207.13|205.03|12
1654037360000|2022-05-31 22:49:20|207.15|205.05|207.1|205|207.15|205.05|207.1|205|8
1654037370000|2022-05-31 22:49:30|207.08|204.98|206.82|204.72|207.11|205.01|206.82|204.72|15
1654037380000|2022-05-31 22:49:40|206.81|204.71|206.62|204.52|206.81|204.71|206.61|204.51|14
1654037390000|2022-05-31 22:49:50|206.63|204.53|206.72|204.62|206.72|204.62|206.62|204.52|13
1654037400000|2022-05-31 22:50:00|206.68|204.58|206.68|204.58|206.71|204.61|206.66|204.56|10
1654037410000|2022-05-31 22:50:10|206.67|204.57|206.5|204.4|206.67|204.57|206.49|204.39|17
1654037420000|2022-05-31 22:50:20|206.46|204.36|206.43|204.33|206.47|204.37|206.35|204.25|18
1654037430000|2022-05-31 22:50:30|206.44|204.34|206.46|204.36|206.48|204.38|206.44|204.34|9
1654037440000|2022-05-31 22:50:40|206.47|204.37|206.46|204.36|206.47|204.37|206.45|204.35|9
1654037450000|2022-05-31 22:50:50|206.45|204.35|206.53|204.43|206.57|204.47|206.45|204.35|14
1654037460000|2022-05-31 22:51:00|206.54|204.44|206.51|204.41|206.54|204.44|206.41|204.31|13
1654037470000|2022-05-31 22:51:10|206.54|204.44|206.41|204.31|206.55|204.45|206.41|204.31|12
1654037480000|2022-05-31 22:51:20|206.39|204.29|206.33|204.23|206.39|204.29|206.33|204.23|10
1654037490000|2022-05-31 22:51:30|206.3|204.2|206.09|203.99|206.3|204.2|206.09|203.99|12
1654037500000|2022-05-31 22:51:40|206.1|204|206.07|203.97|206.11|204.01|206.05|203.95|14
1654037510000|2022-05-31 22:51:50|206.08|203.98|206.04|203.94|206.08|203.98|205.99|203.89|21
1654037520000|2022-05-31 22:52:00|206.03|203.93|206.12|204.02|206.12|204.02|206.03|203.93|12
1654037530000|2022-05-31 22:52:10|206.13|204.03|206.28|204.18|206.3|204.2|206.13|204.03|13
1654037540000|2022-05-31 22:52:20|206.29|204.19|205.96|203.86|206.29|204.19|205.87|203.77|24
1654037550000|2022-05-31 22:52:30|205.95|203.85|205.95|203.85|205.97|203.87|205.88|203.78|21
1654037560000|2022-05-31 22:52:40|205.94|203.84|205.93|203.83|205.96|203.86|205.93|203.83|8
1654037570000|2022-05-31 22:52:50|205.96|203.86|205.91|203.81|205.98|203.88|205.9|203.8|11
1654037580000|2022-05-31 22:53:00|205.95|203.85|205.96|203.86|205.96|203.86|205.95|203.85|6
1654037590000|2022-05-31 22:53:10|205.98|203.88|206.09|203.99|206.2|204.1|205.98|203.88|18
1654037600000|2022-05-31 22:53:20|206.08|203.98|205.95|203.85|206.08|203.98|205.94|203.84|11
1654037610000|2022-05-31 22:53:30|205.96|203.86|206.29|204.19|206.29|204.19|205.9|203.8|24
1654037620000|2022-05-31 22:53:40|206.31|204.21|206.14|204.04|206.31|204.21|206.14|204.04|13
1654037630000|2022-05-31 22:53:50|206.13|204.03|206.09|203.99|206.13|204.03|206.08|203.98|9
1654037640000|2022-05-31 22:54:00|206.08|203.98|205.93|203.83|206.08|203.98|205.91|203.81|8
1654037650000|2022-05-31 22:54:10|205.94|203.84|205.97|203.87|205.99|203.89|205.94|203.84|21
1654037660000|2022-05-31 22:54:20|205.96|203.86|205.94|203.84|205.97|203.87|205.93|203.83|10
1654037670000|2022-05-31 22:54:30|205.95|203.85|205.93|203.83|205.96|203.86|205.93|203.83|7
1654037680000|2022-05-31 22:54:40|205.94|203.84|205.94|203.84|206.03|203.93|205.94|203.84|14
1654037690000|2022-05-31 22:54:50|205.97|203.87|205.96|203.86|206.01|203.91|205.96|203.86|10
1654037700000|2022-05-31 22:55:00|205.98|203.88|205.89|203.79|205.99|203.89|205.87|203.77|14
1654037710000|2022-05-31 22:55:10|205.88|203.78|205.88|203.78|205.89|203.79|205.86|203.76|13
1654037720000|2022-05-31 22:55:20|205.65|203.55|205.7|203.6|205.82|203.72|205.5|203.4|23
1654037730000|2022-05-31 22:55:30|205.75|203.65|205.77|203.67|205.86|203.76|205.74|203.64|21
1654037740000|2022-05-31 22:55:40|205.7|203.6|205.64|203.54|205.7|203.6|205.63|203.53|8
1654037750000|2022-05-31 22:55:50|205.63|203.53|205.65|203.55|205.67|203.57|205.6|203.5|14
1654037760000|2022-05-31 22:56:00|205.6|203.5|205.68|203.58|205.75|203.65|205.6|203.5|27
1654037770000|2022-05-31 22:56:10|205.7|203.6|205.61|203.51|205.72|203.62|205.6|203.5|14
1654037780000|2022-05-31 22:56:20|205.62|203.52|205.72|203.62|205.77|203.67|205.4|203.3|25
1654037790000|2022-05-31 22:56:30|205.71|203.61|205.45|203.35|205.71|203.61|205.45|203.35|16
1654037800000|2022-05-31 22:56:40|205.5|203.4|205.56|203.46|205.56|203.46|205.48|203.38|7
1654037810000|2022-05-31 22:56:50|205.57|203.47|205.61|203.51|205.64|203.54|205.48|203.38|24
1654037820000|2022-05-31 22:57:00|205.58|203.48|205.64|203.54|205.68|203.58|205.57|203.47|20
1654037830000|2022-05-31 22:57:10|205.65|203.55|205.71|203.61|205.71|203.61|205.62|203.52|12
1654037840000|2022-05-31 22:57:20|205.72|203.62|205.99|203.89|205.99|203.89|205.72|203.62|19
1654037850000|2022-05-31 22:57:30|206|203.9|205.98|203.88|206.01|203.91|205.92|203.82|17
1654037860000|2022-05-31 22:57:40|205.99|203.89|205.99|203.89|206|203.9|205.98|203.88|7
1654037870000|2022-05-31 22:57:50|206|203.9|205.96|203.86|206|203.9|205.83|203.73|21
1654037880000|2022-05-31 22:58:00|205.97|203.87|205.9|203.8|206.01|203.91|205.9|203.8|17
1654037890000|2022-05-31 22:58:10|205.93|203.83|205.93|203.83|205.94|203.84|205.91|203.81|5
1654037900000|2022-05-31 22:58:20|205.94|203.84|205.98|203.88|206|203.9|205.94|203.84|9
1654037910000|2022-05-31 22:58:30|205.99|203.89|205.99|203.89|206.01|203.91|205.97|203.87|8
1654037920000|2022-05-31 22:58:40|206|203.9|205.99|203.89|206.02|203.92|205.99|203.89|6
1654037930000|2022-05-31 22:58:50|205.98|203.88|205.94|203.84|205.98|203.88|205.92|203.82|11
1654037940000|2022-05-31 22:59:00|205.98|203.88|206|203.9|206|203.9|205.97|203.87|11
1654037950000|2022-05-31 22:59:10|205.98|203.88|205.94|203.84|205.99|203.89|205.94|203.84|10
1654037960000|2022-05-31 22:59:20|205.93|203.83|205.97|203.87|205.97|203.87|205.93|203.83|6
1654037970000|2022-05-31 22:59:30|205.95|203.85|205.97|203.87|205.98|203.88|205.91|203.81|11
1654037980000|2022-05-31 22:59:40|205.95|203.85|205.93|203.83|205.95|203.85|205.93|203.83|4
1654037990000|2022-05-31 22:59:50|205.94|203.84|205.93|203.83|205.94|203.84|205.93|203.83|2
1654038000000|2022-05-31 23:00:00|205.94|203.84|205.99|203.89|206.01|203.91|205.93|203.83|15
1654038010000|2022-05-31 23:00:10|205.98|203.88|205.9|203.8|206|203.9|205.88|203.78|17
1654038020000|2022-05-31 23:00:20|205.89|203.79|205.92|203.82|205.92|203.82|205.89|203.79|8
1654038030000|2022-05-31 23:00:30|205.82|203.72|205.55|203.45|205.82|203.72|205.5|203.4|16
1654038040000|2022-05-31 23:00:40|205.54|203.44|205.6|203.5|205.6|203.5|205.54|203.44|11
1654038050000|2022-05-31 23:00:50|205.61|203.51|205.59|203.49|205.63|203.53|205.58|203.48|14
1654038060000|2022-05-31 23:01:00|205.6|203.5|205.56|203.46|205.66|203.56|205.56|203.46|12
1654038070000|2022-05-31 23:01:10|205.55|203.45|205.55|203.45|205.58|203.48|205.46|203.36|18
1654038080000|2022-05-31 23:01:20|205.52|203.42|205.51|203.41|205.52|203.42|205.5|203.4|5
1654038090000|2022-05-31 23:01:30|205.52|203.42|205.51|203.41|205.62|203.52|205.51|203.41|8
1654038100000|2022-05-31 23:01:40|205.52|203.42|205.5|203.4|205.61|203.51|205.49|203.39|19
1654038110000|2022-05-31 23:01:50|205.49|203.39|205.41|203.31|205.52|203.42|205.39|203.29|13
1654038120000|2022-05-31 23:02:00|205.42|203.32|205.29|203.19|205.42|203.32|205.29|203.19|10
1654038130000|2022-05-31 23:02:10|205.25|203.15|205.3|203.2|205.33|203.23|205.19|203.09|15
1654038140000|2022-05-31 23:02:20|205.29|203.19|205.33|203.23|205.39|203.29|205.29|203.19|7
1654038150000|2022-05-31 23:02:30|205.34|203.24|205.41|203.31|205.42|203.32|205.34|203.24|15
1654038160000|2022-05-31 23:02:40|205.39|203.29|205.32|203.22|205.39|203.29|205.29|203.19|9
1654038170000|2022-05-31 23:02:50|205.34|203.24|205.21|203.11|205.38|203.28|205.17|203.07|11
1654038180000|2022-05-31 23:03:00|205.22|203.12|205.24|203.14|205.25|203.15|205.21|203.11|11
1654038190000|2022-05-31 23:03:10|205.25|203.15|205.27|203.17|205.28|203.18|205.25|203.15|10
1654038200000|2022-05-31 23:03:20|205.26|203.16|205.23|203.13|205.3|203.2|205.23|203.13|15
1654038210000|2022-05-31 23:03:30|205.24|203.14|205.25|203.15|205.3|203.2|205.24|203.14|13
1654038220000|2022-05-31 23:03:40|205.27|203.17|205.23|203.13|205.31|203.21|205.23|203.13|9
1654038230000|2022-05-31 23:03:50|205.24|203.14|205.25|203.15|205.29|203.19|205.24|203.14|11
1654038240000|2022-05-31 23:04:00|205.26|203.16|205.33|203.23|205.36|203.26|205.26|203.16|18
1654038250000|2022-05-31 23:04:10|205.32|203.22|205.3|203.2|205.34|203.24|205.3|203.2|10
1654038260000|2022-05-31 23:04:20|205.31|203.21|205.3|203.2|205.34|203.24|205.3|203.2|11
1654038270000|2022-05-31 23:04:30|205.28|203.18|205.38|203.28|205.44|203.34|205.28|203.18|17
1654038280000|2022-05-31 23:04:40|205.39|203.29|205.41|203.31|205.43|203.33|205.29|203.19|16
1654038290000|2022-05-31 23:04:50|205.4|203.3|205.41|203.31|205.43|203.33|205.4|203.3|9
1654038300000|2022-05-31 23:05:00|205.42|203.32|205.43|203.33|205.44|203.34|205.41|203.31|11
1654038310000|2022-05-31 23:05:10|205.42|203.32|205.49|203.39|205.49|203.39|205.42|203.32|6
1654038320000|2022-05-31 23:05:20|205.47|203.37|205.46|203.36|205.49|203.39|205.43|203.33|12
1654038330000|2022-05-31 23:05:30|205.47|203.37|205.46|203.36|205.48|203.38|205.46|203.36|6
1654038340000|2022-05-31 23:05:40|205.47|203.37|205.47|203.37|205.48|203.38|205.46|203.36|7
1654038350000|2022-05-31 23:05:50|205.46|203.36|205.51|203.41|205.51|203.41|205.46|203.36|8
1654038360000|2022-05-31 23:06:00|205.5|203.4|205.43|203.33|205.52|203.42|205.43|203.33|10
1654038370000|2022-05-31 23:06:10|205.42|203.32|205.37|203.27|205.42|203.32|205.36|203.26|9
1654038380000|2022-05-31 23:06:20|205.38|203.28|205.14|203.04|205.38|203.28|205.14|203.04|11
1654038390000|2022-05-31 23:06:30|205.15|203.05|205.21|203.11|205.21|203.11|205.13|203.03|8
1654038400000|2022-05-31 23:06:40|205.22|203.12|205.24|203.14|205.25|203.15|205.21|203.11|8
1654038410000|2022-05-31 23:06:50|205.21|203.11|205.17|203.07|205.22|203.12|205.17|203.07|8
1654038420000|2022-05-31 23:07:00|205.16|203.06|205.17|203.07|205.17|203.07|205.16|203.06|2
1654038430000|2022-05-31 23:07:10|205.18|203.08|205.2|203.1|205.21|203.11|205.17|203.07|9
1654038440000|2022-05-31 23:07:20|205.27|203.17|205.3|203.2|205.3|203.2|205.27|203.17|10
1654038450000|2022-05-31 23:07:30|205.29|203.19|205.29|203.19|205.3|203.2|205.28|203.18|11
1654038460000|2022-05-31 23:07:40|205.28|203.18|205.24|203.14|205.28|203.18|205.21|203.11|11
1654038470000|2022-05-31 23:07:50|205.23|203.13|205.22|203.12|205.23|203.13|205.21|203.11|6
1654038480000|2022-05-31 23:08:00|205.23|203.13|205.23|203.13|205.37|203.27|205.21|203.11|12
1654038490000|2022-05-31 23:08:10|205.24|203.14|205.22|203.12|205.25|203.15|205.22|203.12|8
1654038500000|2022-05-31 23:08:20|205.23|203.13|205.24|203.14|205.26|203.16|205.22|203.12|9
1654038510000|2022-05-31 23:08:30|205.23|203.13|205.17|203.07|205.23|203.13|205.16|203.06|4
1654038520000|2022-05-31 23:08:40|205.16|203.06|205.16|203.06|205.18|203.08|205.16|203.06|7
1654038530000|2022-05-31 23:08:50|205.17|203.07|205.13|203.03|205.17|203.07|205.08|202.98|6
1654038540000|2022-05-31 23:09:00|205.14|203.04|205.15|203.05|205.18|203.08|205.13|203.03|14
1654038550000|2022-05-31 23:09:10|205.16|203.06|205.05|202.95|205.16|203.06|205|202.9|12
1654038560000|2022-05-31 23:09:20|205.04|202.94|205.04|202.94|205.06|202.96|205.04|202.94|6
1654038570000|2022-05-31 23:09:30|205.01|202.91|204.96|202.86|205.01|202.91|204.92|202.82|8
1654038580000|2022-05-31 23:09:40|204.97|202.87|205|202.9|205|202.9|204.96|202.86|8
1654038590000|2022-05-31 23:09:50|204.98|202.88|204.99|202.89|205.02|202.92|204.98|202.88|9
1654038600000|2022-05-31 23:10:00|204.98|202.88|204.86|202.76|204.98|202.88|204.83|202.73|15
1654038610000|2022-05-31 23:10:10|204.84|202.74|204.95|202.85|204.95|202.85|204.83|202.73|14
1654038620000|2022-05-31 23:10:20|204.94|202.84|205.01|202.91|205.01|202.91|204.92|202.82|7
1654038630000|2022-05-31 23:10:30|205.02|202.92|204.9|202.8|205.02|202.92|204.9|202.8|13
1654038640000|2022-05-31 23:10:40|204.87|202.77|204.88|202.78|204.88|202.78|204.82|202.72|12
1654038650000|2022-05-31 23:10:50|204.85|202.75|204.88|202.78|204.9|202.8|204.83|202.73|20
1654038660000|2022-05-31 23:11:00|204.89|202.79|204.87|202.77|204.94|202.84|204.85|202.75|16
1654038670000|2022-05-31 23:11:10|204.86|202.76|204.86|202.76|204.86|202.76|204.84|202.74|13
1654038680000|2022-05-31 23:11:20|204.85|202.75|204.85|202.75|204.88|202.78|204.85|202.75|7
1654038690000|2022-05-31 23:11:30|204.86|202.76|204.91|202.81|204.91|202.81|204.86|202.76|7
1654038710000|2022-05-31 23:11:50|204.9|202.8|204.94|202.84|204.94|202.84|204.9|202.8|6
1654038720000|2022-05-31 23:12:00|204.93|202.83|204.94|202.84|205.01|202.91|204.93|202.83|9
1654038730000|2022-05-31 23:12:10|204.98|202.88|204.98|202.88|204.98|202.88|204.98|202.88|1
1654038740000|2022-05-31 23:12:20|204.97|202.87|205|202.9|205|202.9|204.96|202.86|7
1654038750000|2022-05-31 23:12:30|205.02|202.92|205.01|202.91|205.03|202.93|205|202.9|5
1654038760000|2022-05-31 23:12:40|205.02|202.92|205.03|202.93|205.03|202.93|205.02|202.92|8
1654038770000|2022-05-31 23:12:50|205.02|202.92|204.94|202.84|205.02|202.92|204.94|202.84|15
1654038780000|2022-05-31 23:13:00|204.95|202.85|204.95|202.85|204.96|202.86|204.93|202.83|10
1654038790000|2022-05-31 23:13:10|204.94|202.84|204.98|202.88|204.98|202.88|204.94|202.84|4
1654038800000|2022-05-31 23:13:20|204.97|202.87|204.88|202.78|204.97|202.87|204.88|202.78|6
1654038810000|2022-05-31 23:13:30|204.92|202.82|204.91|202.81|204.93|202.83|204.89|202.79|8
1654038820000|2022-05-31 23:13:40|204.92|202.82|204.93|202.83|204.93|202.83|204.92|202.82|2
1654038830000|2022-05-31 23:13:50|204.94|202.84|204.9|202.8|204.94|202.84|204.89|202.79|6
1654038840000|2022-05-31 23:14:00|204.86|202.76|204.91|202.81|204.93|202.83|204.86|202.76|8
1654038850000|2022-05-31 23:14:10|204.9|202.8|204.92|202.82|204.92|202.82|204.9|202.8|8
1654038860000|2022-05-31 23:14:20|204.94|202.84|204.92|202.82|204.94|202.84|204.86|202.76|10
1654038870000|2022-05-31 23:14:30|204.91|202.81|204.82|202.72|204.92|202.82|204.8|202.7|12
1654038880000|2022-05-31 23:14:40|204.81|202.71|204.79|202.69|204.82|202.72|204.78|202.68|8
1654038890000|2022-05-31 23:14:50|204.8|202.7|204.72|202.62|204.8|202.7|204.69|202.59|16
1654038900000|2022-05-31 23:15:00|204.71|202.61|204.54|202.44|204.71|202.61|204.48|202.38|19
1654038910000|2022-05-31 23:15:10|204.56|202.46|204.65|202.55|204.65|202.55|204.54|202.44|17
1654038920000|2022-05-31 23:15:20|204.64|202.54|204.7|202.6|204.76|202.66|204.64|202.54|17
1654038930000|2022-05-31 23:15:30|204.71|202.61|204.73|202.63|204.73|202.63|204.7|202.6|7
1654038940000|2022-05-31 23:15:40|204.72|202.62|204.65|202.55|204.72|202.62|204.63|202.53|8
1654038950000|2022-05-31 23:15:50|204.67|202.57|204.7|202.6|204.71|202.61|204.67|202.57|6
1654038960000|2022-05-31 23:16:00|204.71|202.61|204.59|202.49|204.72|202.62|204.59|202.49|11
1654038970000|2022-05-31 23:16:10|204.6|202.5|204.59|202.49|204.62|202.52|204.59|202.49|10
1654038980000|2022-05-31 23:16:20|204.61|202.51|204.62|202.52|204.65|202.55|204.57|202.47|16
1654038990000|2022-05-31 23:16:30|204.6|202.5|204.64|202.54|204.64|202.54|204.6|202.5|7
1654039000000|2022-05-31 23:16:40|204.65|202.55|204.73|202.63|204.73|202.63|204.65|202.55|11
1654039010000|2022-05-31 23:16:50|204.72|202.62|204.72|202.62|204.72|202.62|204.71|202.61|5
1654039020000|2022-05-31 23:17:00|204.67|202.57|204.72|202.62|204.72|202.62|204.67|202.57|7
1654039030000|2022-05-31 23:17:10|204.81|202.71|204.82|202.72|204.83|202.73|204.8|202.7|7
1654039040000|2022-05-31 23:17:20|204.88|202.78|204.93|202.83|204.93|202.83|204.86|202.76|13
1654039050000|2022-05-31 23:17:30|204.94|202.84|205.03|202.93|205.07|202.97|204.92|202.82|12
1654039060000|2022-05-31 23:17:40|205.04|202.94|205.08|202.98|205.08|202.98|205.04|202.94|11
1654039070000|2022-05-31 23:17:50|205.09|202.99|205.06|202.96|205.1|203|205.05|202.95|10
1654039080000|2022-05-31 23:18:00|205.07|202.97|205.06|202.96|205.07|202.97|204.98|202.88|11
1654039090000|2022-05-31 23:18:10|205.08|202.98|205.09|202.99|205.12|203.02|205.08|202.98|10
1654039100000|2022-05-31 23:18:20|205.1|203|205.06|202.96|205.16|203.06|205.05|202.95|9
1654039110000|2022-05-31 23:18:30|205.05|202.95|205.07|202.97|205.07|202.97|205.03|202.93|12
1654039120000|2022-05-31 23:18:40|205.06|202.96|205.11|203.01|205.11|203.01|205.06|202.96|5
1654039130000|2022-05-31 23:18:50|205.13|203.03|205.11|203.01|205.13|203.03|205.11|203.01|3
1654039140000|2022-05-31 23:19:00|205.12|203.02|205.13|203.03|205.13|203.03|205.12|203.02|4
1654039150000|2022-05-31 23:19:10|205.14|203.04|205.14|203.04|205.15|203.05|205.12|203.02|5
1654039160000|2022-05-31 23:19:20|205.19|203.09|205.21|203.11|205.21|203.11|205.19|203.09|2
1654039170000|2022-05-31 23:19:30|205.19|203.09|205.19|203.09|205.19|203.09|205.19|203.09|1
1654039180000|2022-05-31 23:19:40|205.2|203.1|205.19|203.09|205.2|203.1|205.19|203.09|2
1654039190000|2022-05-31 23:19:50|205.2|203.1|205.14|203.04|205.22|203.12|205.14|203.04|10
1654039200000|2022-05-31 23:20:00|205.15|203.05|205.17|203.07|205.18|203.08|205.15|203.05|5
1654039220000|2022-05-31 23:20:20|205.16|203.06|205.18|203.08|205.2|203.1|205.16|203.06|6
1654039230000|2022-05-31 23:20:30|205.19|203.09|205.24|203.14|205.24|203.14|205.18|203.08|7
1654039240000|2022-05-31 23:20:40|205.25|203.15|205.35|203.25|205.37|203.27|205.22|203.12|8
1654039250000|2022-05-31 23:20:50|205.36|203.26|205.35|203.25|205.36|203.26|205.33|203.23|10
1654039260000|2022-05-31 23:21:00|205.34|203.24|205.33|203.23|205.35|203.25|205.32|203.22|5
1654039270000|2022-05-31 23:21:10|205.32|203.22|205.33|203.23|205.33|203.23|205.32|203.22|2
1654039280000|2022-05-31 23:21:20|205.34|203.24|205.34|203.24|205.34|203.24|205.34|203.24|1
1654039290000|2022-05-31 23:21:30|205.33|203.23|205.24|203.14|205.33|203.23|205.24|203.14|7
1654039300000|2022-05-31 23:21:40|205.25|203.15|205.24|203.14|205.25|203.15|205.24|203.14|2
1654039310000|2022-05-31 23:21:50|205.25|203.15|205.23|203.13|205.26|203.16|205.23|203.13|5
1654039320000|2022-05-31 23:22:00|205.24|203.14|205.36|203.26|205.37|203.27|205.24|203.14|8
1654039330000|2022-05-31 23:22:10|205.35|203.25|205.34|203.24|205.35|203.25|205.34|203.24|4
1654039340000|2022-05-31 23:22:20|205.35|203.25|205.35|203.25|205.35|203.25|205.35|203.25|1
1654039350000|2022-05-31 23:22:30|205.36|203.26|205.36|203.26|205.36|203.26|205.36|203.26|1
1654039360000|2022-05-31 23:22:40|205.37|203.27|205.42|203.32|205.43|203.33|205.37|203.27|5
1654039370000|2022-05-31 23:22:50|205.43|203.33|205.42|203.32|205.44|203.34|205.42|203.32|6
1654039380000|2022-05-31 23:23:00|205.43|203.33|205.42|203.32|205.44|203.34|205.41|203.31|8
1654039390000|2022-05-31 23:23:10|205.43|203.33|205.42|203.32|205.44|203.34|205.42|203.32|4
1654039400000|2022-05-31 23:23:20|205.43|203.33|205.48|203.38|205.48|203.38|205.43|203.33|9
1654039410000|2022-05-31 23:23:30|205.47|203.37|205.53|203.43|205.54|203.44|205.47|203.37|6
1654039420000|2022-05-31 23:23:40|205.55|203.45|205.59|203.49|205.62|203.52|205.52|203.42|11
1654039430000|2022-05-31 23:23:50|205.6|203.5|205.79|203.69|205.79|203.69|205.6|203.5|10
1654039440000|2022-05-31 23:24:00|205.8|203.7|205.86|203.76|205.86|203.76|205.8|203.7|2
1654039450000|2022-05-31 23:24:10|205.85|203.75|205.72|203.62|205.85|203.75|205.7|203.6|13
1654039460000|2022-05-31 23:24:20|205.73|203.63|205.73|203.63|205.74|203.64|205.73|203.63|3
1654039470000|2022-05-31 23:24:30|205.72|203.62|205.72|203.62|205.72|203.62|205.72|203.62|1
1654039480000|2022-05-31 23:24:40|205.71|203.61|205.72|203.62|205.72|203.62|205.71|203.61|2
1654039490000|2022-05-31 23:24:50|205.71|203.61|205.56|203.46|205.71|203.61|205.56|203.46|16
1654039500000|2022-05-31 23:25:00|205.57|203.47|205.6|203.5|205.62|203.52|205.57|203.47|15
1654039510000|2022-05-31 23:25:10|205.59|203.49|205.63|203.53|205.64|203.54|205.59|203.49|10
1654039520000|2022-05-31 23:25:20|205.62|203.52|205.61|203.51|205.66|203.56|205.6|203.5|12
1654039530000|2022-05-31 23:25:30|205.6|203.5|205.82|203.72|205.83|203.73|205.58|203.48|15
1654039540000|2022-05-31 23:25:40|205.83|203.73|205.94|203.84|205.94|203.84|205.8|203.7|13
1654039550000|2022-05-31 23:25:50|205.91|203.81|205.91|203.81|205.93|203.83|205.9|203.8|8
1654039560000|2022-05-31 23:26:00|205.85|203.75|205.83|203.73|205.85|203.75|205.81|203.71|9
1654039570000|2022-05-31 23:26:10|205.84|203.74|205.84|203.74|205.86|203.76|205.84|203.74|7
1654039580000|2022-05-31 23:26:20|205.82|203.72|205.81|203.71|205.82|203.72|205.8|203.7|3
1654039600000|2022-05-31 23:26:40|205.84|203.74|205.82|203.72|205.84|203.74|205.81|203.71|10
1654039610000|2022-05-31 23:26:50|205.81|203.71|205.79|203.69|205.83|203.73|205.79|203.69|4
1654039620000|2022-05-31 23:27:00|205.8|203.7|205.65|203.55|205.8|203.7|205.65|203.55|14
1654039630000|2022-05-31 23:27:10|205.64|203.54|205.66|203.56|205.66|203.56|205.64|203.54|6
1654039640000|2022-05-31 23:27:20|205.65|203.55|205.63|203.53|205.66|203.56|205.63|203.53|5
1654039650000|2022-05-31 23:27:30|205.65|203.55|205.65|203.55|205.65|203.55|205.65|203.55|1
1654039660000|2022-05-31 23:27:40|205.61|203.51|205.63|203.53|205.64|203.54|205.61|203.51|11
1654039670000|2022-05-31 23:27:50|205.62|203.52|205.56|203.46|205.64|203.54|205.56|203.46|9
1654039680000|2022-05-31 23:28:00|205.58|203.48|205.46|203.36|205.58|203.48|205.45|203.35|7
1654039690000|2022-05-31 23:28:10|205.45|203.35|205.42|203.32|205.45|203.35|205.42|203.32|2
1654039700000|2022-05-31 23:28:20|205.43|203.33|205.42|203.32|205.43|203.33|205.42|203.32|2
1654039710000|2022-05-31 23:28:30|205.41|203.31|205.44|203.34|205.44|203.34|205.41|203.31|10
1654039720000|2022-05-31 23:28:40|205.45|203.35|205.44|203.34|205.46|203.36|205.43|203.33|8
1654039730000|2022-05-31 23:28:50|205.46|203.36|205.45|203.35|205.47|203.37|205.43|203.33|7
1654039740000|2022-05-31 23:29:00|205.43|203.33|205.43|203.33|205.44|203.34|205.43|203.33|3
1654039750000|2022-05-31 23:29:10|205.34|203.24|205.32|203.22|205.34|203.24|205.31|203.21|5
1654039760000|2022-05-31 23:29:20|205.33|203.23|205.35|203.25|205.35|203.25|205.33|203.23|8
1654039770000|2022-05-31 23:29:30|205.37|203.27|205.38|203.28|205.38|203.28|205.35|203.25|5
1654039780000|2022-05-31 23:29:40|205.37|203.27|205.38|203.28|205.38|203.28|205.37|203.27|4
1654039790000|2022-05-31 23:29:50|205.42|203.32|205.45|203.35|205.45|203.35|205.42|203.32|3
1654039800000|2022-05-31 23:30:00|205.44|203.34|205.51|203.41|205.51|203.41|205.44|203.34|7
1654039810000|2022-05-31 23:30:10|205.61|203.51|205.62|203.52|205.62|203.52|205.58|203.48|5
1654039820000|2022-05-31 23:30:20|205.63|203.53|205.63|203.53|205.63|203.53|205.61|203.51|4
1654039830000|2022-05-31 23:30:30|205.62|203.52|205.62|203.52|205.62|203.52|205.62|203.52|1
1654039840000|2022-05-31 23:30:40|205.63|203.53|205.82|203.72|205.89|203.79|205.62|203.52|23
1654039850000|2022-05-31 23:30:50|205.83|203.73|205.72|203.62|205.85|203.75|205.69|203.59|11
1654039860000|2022-05-31 23:31:00|205.73|203.63|205.75|203.65|205.75|203.65|205.73|203.63|5
1654039880000|2022-05-31 23:31:20|205.74|203.64|205.77|203.67|205.77|203.67|205.74|203.64|7
1654039890000|2022-05-31 23:31:30|205.76|203.66|205.63|203.53|205.76|203.66|205.62|203.52|10
1654039900000|2022-05-31 23:31:40|205.65|203.55|205.66|203.56|205.66|203.56|205.65|203.55|4
1654039910000|2022-05-31 23:31:50|205.67|203.57|205.67|203.57|205.67|203.57|205.66|203.56|3
1654039920000|2022-05-31 23:32:00|205.66|203.56|205.67|203.57|205.67|203.57|205.66|203.56|2
1654039940000|2022-05-31 23:32:20|205.68|203.58|205.67|203.57|205.68|203.58|205.67|203.57|2
1654039950000|2022-05-31 23:32:30|205.68|203.58|205.71|203.61|205.72|203.62|205.67|203.57|5
1654039960000|2022-05-31 23:32:40|205.7|203.6|205.67|203.57|205.75|203.65|205.67|203.57|8
1654039970000|2022-05-31 23:32:50|205.66|203.56|205.73|203.63|205.73|203.63|205.66|203.56|7
1654039980000|2022-05-31 23:33:00|205.72|203.62|205.65|203.55|205.72|203.62|205.64|203.54|11
1654039990000|2022-05-31 23:33:10|205.66|203.56|205.65|203.55|205.67|203.57|205.63|203.53|6
1654040000000|2022-05-31 23:33:20|205.64|203.54|205.58|203.48|205.65|203.55|205.52|203.42|12
1654040010000|2022-05-31 23:33:30|205.57|203.47|205.55|203.45|205.58|203.48|205.55|203.45|5
1654040020000|2022-05-31 23:33:40|205.58|203.48|205.57|203.47|205.58|203.48|205.5|203.4|11
1654040030000|2022-05-31 23:33:50|205.58|203.48|205.58|203.48|205.61|203.51|205.58|203.48|6
1654040040000|2022-05-31 23:34:00|205.54|203.44|205.58|203.48|205.6|203.5|205.54|203.44|12
1654040050000|2022-05-31 23:34:10|205.62|203.52|205.68|203.58|205.69|203.59|205.61|203.51|12
1654040060000|2022-05-31 23:34:20|205.63|203.53|205.65|203.55|205.69|203.59|205.63|203.53|11
1654040070000|2022-05-31 23:34:30|205.67|203.57|205.68|203.58|205.68|203.58|205.63|203.53|10
1654040110000|2022-05-31 23:35:10|205.59|203.49|205.59|203.49|205.61|203.51|205.59|203.49|4
1654040120000|2022-05-31 23:35:20|205.58|203.48|205.62|203.52|205.63|203.53|205.58|203.48|6
1654040130000|2022-05-31 23:35:30|205.61|203.51|205.61|203.51|205.62|203.52|205.61|203.51|3
1654040140000|2022-05-31 23:35:40|205.59|203.49|205.59|203.49|205.6|203.5|205.59|203.49|3
1654040150000|2022-05-31 23:35:50|205.58|203.48|205.56|203.46|205.58|203.48|205.56|203.46|3
1654040160000|2022-05-31 23:36:00|205.57|203.47|205.59|203.49|205.59|203.49|205.57|203.47|7
1654040170000|2022-05-31 23:36:10|205.58|203.48|205.64|203.54|205.64|203.54|205.58|203.48|8
1654040180000|2022-05-31 23:36:20|205.65|203.55|205.62|203.52|205.65|203.55|205.61|203.51|9
1654040190000|2022-05-31 23:36:30|205.61|203.51|205.63|203.53|205.63|203.53|205.61|203.51|5
1654040200000|2022-05-31 23:36:40|205.64|203.54|205.69|203.59|205.7|203.6|205.63|203.53|5
1654040210000|2022-05-31 23:36:50|205.68|203.58|205.71|203.61|205.71|203.61|205.68|203.58|4
1654040220000|2022-05-31 23:37:00|205.69|203.59|205.81|203.71|205.84|203.74|205.69|203.59|11
1654040230000|2022-05-31 23:37:10|205.82|203.72|205.76|203.66|205.82|203.72|205.73|203.63|11
1654040240000|2022-05-31 23:37:20|205.77|203.67|205.77|203.67|205.82|203.72|205.77|203.67|8
1654040250000|2022-05-31 23:37:30|205.76|203.66|205.66|203.56|205.76|203.66|205.66|203.56|4
1654040260000|2022-05-31 23:37:40|205.65|203.55|205.6|203.5|205.65|203.55|205.59|203.49|15
1654040270000|2022-05-31 23:37:50|205.59|203.49|205.6|203.5|205.61|203.51|205.59|203.49|10
1654040280000|2022-05-31 23:38:00|205.59|203.49|205.58|203.48|205.6|203.5|205.58|203.48|4
1654040290000|2022-05-31 23:38:10|205.54|203.44|205.45|203.35|205.54|203.44|205.45|203.35|6
1654040300000|2022-05-31 23:38:20|205.46|203.36|205.44|203.34|205.46|203.36|205.44|203.34|2
1654040310000|2022-05-31 23:38:30|205.45|203.35|205.45|203.35|205.46|203.36|205.44|203.34|9
1654040320000|2022-05-31 23:38:40|205.44|203.34|205.21|203.11|205.44|203.34|205.21|203.11|10
1654040330000|2022-05-31 23:38:50|205.2|203.1|205.2|203.1|205.21|203.11|205.18|203.08|13
1654040340000|2022-05-31 23:39:00|205.21|203.11|205.23|203.13|205.28|203.18|205.21|203.11|13
1654040350000|2022-05-31 23:39:10|205.24|203.14|205.11|203.01|205.24|203.14|205.11|203.01|8
1654040360000|2022-05-31 23:39:20|205.1|203|205.11|203.01|205.12|203.02|205.1|203|10
1654040380000|2022-05-31 23:39:40|205.14|203.04|205.31|203.21|205.31|203.21|205.14|203.04|4
1654040390000|2022-05-31 23:39:50|205.32|203.22|205.4|203.3|205.4|203.3|205.32|203.22|14
1654040400000|2022-05-31 23:40:00|205.43|203.33|205.44|203.34|205.44|203.34|205.39|203.29|10
1654040410000|2022-05-31 23:40:10|205.43|203.33|205.43|203.33|205.44|203.34|205.43|203.33|5
1654040420000|2022-05-31 23:40:20|205.59|203.49|205.59|203.49|205.59|203.49|205.58|203.48|3
1654040430000|2022-05-31 23:40:30|205.6|203.5|205.62|203.52|205.62|203.52|205.6|203.5|3
1654040440000|2022-05-31 23:40:40|205.53|203.43|205.45|203.35|205.53|203.43|205.45|203.35|7
1654040450000|2022-05-31 23:40:50|205.44|203.34|205.39|203.29|205.44|203.34|205.39|203.29|15
1654040460000|2022-05-31 23:41:00|205.38|203.28|205.41|203.31|205.42|203.32|205.34|203.24|11
1654040470000|2022-05-31 23:41:10|205.4|203.3|205.21|203.11|205.4|203.3|205.18|203.08|13
1654040480000|2022-05-31 23:41:20|205.2|203.1|205.19|203.09|205.21|203.11|205.19|203.09|4
1654040490000|2022-05-31 23:41:30|205.2|203.1|205.24|203.14|205.28|203.18|205.2|203.1|10
1654040500000|2022-05-31 23:41:40|205.25|203.15|205.18|203.08|205.28|203.18|205.18|203.08|13
1654040510000|2022-05-31 23:41:50|205.2|203.1|205.1|203|205.2|203.1|205.09|202.99|12
1654040520000|2022-05-31 23:42:00|205.16|203.06|205.28|203.18|205.28|203.18|205.15|203.05|10
1654040530000|2022-05-31 23:42:10|205.27|203.17|205.29|203.19|205.3|203.2|205.26|203.16|12
1654040540000|2022-05-31 23:42:20|205.21|203.11|205.16|203.06|205.21|203.11|205.15|203.05|12
1654040550000|2022-05-31 23:42:30|205.12|203.02|205.17|203.07|205.17|203.07|205.08|202.98|10
1654040560000|2022-05-31 23:42:40|205.15|203.05|205.1|203|205.15|203.05|205.07|202.97|12
1654040570000|2022-05-31 23:42:50|205.09|202.99|205.03|202.93|205.12|203.02|205.03|202.93|13
1654040580000|2022-05-31 23:43:00|205.04|202.94|204.98|202.88|205.04|202.94|204.98|202.88|9
1654040590000|2022-05-31 23:43:10|204.97|202.87|204.92|202.82|204.97|202.87|204.91|202.81|13
1654040600000|2022-05-31 23:43:20|204.93|202.83|205.04|202.94|205.04|202.94|204.93|202.83|14
1654040610000|2022-05-31 23:43:30|205.07|202.97|205.01|202.91|205.08|202.98|205|202.9|12
1654040620000|2022-05-31 23:43:40|205.05|202.95|205.09|202.99|205.1|203|205.02|202.92|11
1654040630000|2022-05-31 23:43:50|205.1|203|205.06|202.96|205.1|203|205.05|202.95|9
1654040640000|2022-05-31 23:44:00|205.08|202.98|205.07|202.97|205.09|202.99|205.07|202.97|4
1654040650000|2022-05-31 23:44:10|205.06|202.96|205.07|202.97|205.08|202.98|205.06|202.96|5
1654040660000|2022-05-31 23:44:20|205.06|202.96|205.07|202.97|205.08|202.98|205.06|202.96|5
1654040670000|2022-05-31 23:44:30|205.06|202.96|205.07|202.97|205.07|202.97|205.05|202.95|5
1654040680000|2022-05-31 23:44:40|205.05|202.95|205.07|202.97|205.08|202.98|205.05|202.95|8
1654040690000|2022-05-31 23:44:50|205.08|202.98|205.07|202.97|205.08|202.98|205.07|202.97|2
1654040700000|2022-05-31 23:45:00|205.05|202.95|205.24|203.14|205.24|203.14|205.05|202.95|17
1654040710000|2022-05-31 23:45:10|205.31|203.21|205.32|203.22|205.34|203.24|205.29|203.19|13
1654040720000|2022-05-31 23:45:20|205.33|203.23|205.29|203.19|205.33|203.23|205.29|203.19|6
1654040730000|2022-05-31 23:45:30|205.27|203.17|205.27|203.17|205.27|203.17|205.2|203.1|15
1654040760000|2022-05-31 23:46:00|205.28|203.18|205.28|203.18|205.28|203.18|205.28|203.18|1
1654040770000|2022-05-31 23:46:10|205.27|203.17|205.24|203.14|205.27|203.17|205.23|203.13|7
1654040780000|2022-05-31 23:46:20|205.25|203.15|205.19|203.09|205.25|203.15|205.18|203.08|12
1654040790000|2022-05-31 23:46:30|205.18|203.08|205.07|202.97|205.18|203.08|205.07|202.97|3
1654040800000|2022-05-31 23:46:40|205.1|203|205.09|202.99|205.14|203.04|205.09|202.99|10
1654040810000|2022-05-31 23:46:50|205.07|202.97|205.07|202.97|205.07|202.97|205.07|202.97|1
1654040820000|2022-05-31 23:47:00|205.09|202.99|205.1|203|205.12|203.02|205.09|202.99|5
1654040830000|2022-05-31 23:47:10|205.11|203.01|205.16|203.06|205.16|203.06|205.07|202.97|7
1654040840000|2022-05-31 23:47:20|205.17|203.07|205.18|203.08|205.19|203.09|205.16|203.06|8
1654040850000|2022-05-31 23:47:30|205.19|203.09|205.17|203.07|205.19|203.09|205.13|203.03|10
1654040860000|2022-05-31 23:47:40|205.18|203.08|205.17|203.07|205.19|203.09|205.16|203.06|6
1654040870000|2022-05-31 23:47:50|205.18|203.08|205.19|203.09|205.19|203.09|205.17|203.07|4
1654040880000|2022-05-31 23:48:00|205.17|203.07|205.24|203.14|205.26|203.16|205.16|203.06|12
1654040890000|2022-05-31 23:48:10|205.25|203.15|205.27|203.17|205.27|203.17|205.25|203.15|8
1654040900000|2022-05-31 23:48:20|205.28|203.18|205.31|203.21|205.31|203.21|205.26|203.16|10
1654040910000|2022-05-31 23:48:30|205.29|203.19|205.28|203.18|205.3|203.2|205.27|203.17|6
1654040920000|2022-05-31 23:48:40|205.25|203.15|205.27|203.17|205.27|203.17|205.25|203.15|3
1654040930000|2022-05-31 23:48:50|205.26|203.16|205.2|203.1|205.27|203.17|205.2|203.1|8
1654040940000|2022-05-31 23:49:00|205.21|203.11|205.25|203.15|205.25|203.15|205.21|203.11|7
1654040950000|2022-05-31 23:49:10|205.26|203.16|205.26|203.16|205.26|203.16|205.26|203.16|1
1654040960000|2022-05-31 23:49:20|205.27|203.17|205.25|203.15|205.27|203.17|205.25|203.15|8
1654040970000|2022-05-31 23:49:30|205.26|203.16|205.25|203.15|205.26|203.16|205.25|203.15|4
1654040980000|2022-05-31 23:49:40|205.24|203.14|205.22|203.12|205.24|203.14|205.22|203.12|3
1654040990000|2022-05-31 23:49:50|205.16|203.06|205.12|203.02|205.16|203.06|205.09|202.99|12
1654041000000|2022-05-31 23:50:00|205.13|203.03|205.22|203.12|205.24|203.14|205.13|203.03|11
1654041010000|2022-05-31 23:50:10|205.21|203.11|205.19|203.09|205.21|203.11|205.18|203.08|8
1654041020000|2022-05-31 23:50:20|205.26|203.16|205.3|203.2|205.31|203.21|205.23|203.13|9
1654041030000|2022-05-31 23:50:30|205.31|203.21|205.27|203.17|205.33|203.23|205.27|203.17|8
1654041040000|2022-05-31 23:50:40|205.28|203.18|205.26|203.16|205.28|203.18|205.26|203.16|5
1654041050000|2022-05-31 23:50:50|205.27|203.17|205.33|203.23|205.33|203.23|205.27|203.17|10
1654041060000|2022-05-31 23:51:00|205.31|203.21|205.37|203.27|205.37|203.27|205.31|203.21|7
1654041070000|2022-05-31 23:51:10|205.38|203.28|205.38|203.28|205.38|203.28|205.38|203.28|1
1654041080000|2022-05-31 23:51:20|205.41|203.31|205.33|203.23|205.41|203.31|205.31|203.21|9
1654041090000|2022-05-31 23:51:30|205.32|203.22|205.32|203.22|205.33|203.23|205.31|203.21|11
1654041100000|2022-05-31 23:51:40|205.33|203.23|205.31|203.21|205.35|203.25|205.31|203.21|9
1654041110000|2022-05-31 23:51:50|205.3|203.2|205.26|203.16|205.3|203.2|205.26|203.16|6
1654041120000|2022-05-31 23:52:00|205.27|203.17|205.4|203.3|205.42|203.32|205.26|203.16|11
1654041130000|2022-05-31 23:52:10|205.39|203.29|205.38|203.28|205.39|203.29|205.37|203.27|3
1654041140000|2022-05-31 23:52:20|205.39|203.29|205.38|203.28|205.46|203.36|205.34|203.24|21
1654041150000|2022-05-31 23:52:30|205.39|203.29|205.31|203.21|205.39|203.29|205.31|203.21|6
1654041160000|2022-05-31 23:52:40|205.3|203.2|205.17|203.07|205.3|203.2|205.15|203.05|19
1654041170000|2022-05-31 23:52:50|205.2|203.1|204.97|202.87|205.2|203.1|204.95|202.85|16
1654041180000|2022-05-31 23:53:00|204.95|202.85|204.91|202.81|204.97|202.87|204.89|202.79|11
1654041190000|2022-05-31 23:53:10|204.92|202.82|204.98|202.88|205.06|202.96|204.91|202.81|19
1654041200000|2022-05-31 23:53:20|204.97|202.87|204.97|202.87|205|202.9|204.97|202.87|8
1654041210000|2022-05-31 23:53:30|204.99|202.89|204.87|202.77|204.99|202.89|204.86|202.76|13
1654041220000|2022-05-31 23:53:40|204.82|202.72|204.85|202.75|204.86|202.76|204.81|202.71|7
1654041230000|2022-05-31 23:53:50|204.87|202.77|204.87|202.77|204.9|202.8|204.84|202.74|9
1654041240000|2022-05-31 23:54:00|204.86|202.76|204.64|202.54|204.86|202.76|204.62|202.52|20
1654041250000|2022-05-31 23:54:10|204.63|202.53|204.56|202.46|204.63|202.53|204.53|202.43|20
1654041260000|2022-05-31 23:54:20|204.55|202.45|204.53|202.43|204.56|202.46|204.52|202.42|10
1654041270000|2022-05-31 23:54:30|204.52|202.42|204.39|202.29|204.52|202.42|204.35|202.25|14
1654041280000|2022-05-31 23:54:40|204.38|202.28|204.49|202.39|204.49|202.39|204.37|202.27|17
1654041290000|2022-05-31 23:54:50|204.47|202.37|204.12|202.02|204.48|202.38|204.11|202.01|21
1654041300000|2022-05-31 23:55:00|204.14|202.04|204.25|202.15|204.25|202.15|204.07|201.97|20
1654041310000|2022-05-31 23:55:10|204.24|202.14|204.31|202.21|204.32|202.22|204.24|202.14|13
1654041320000|2022-05-31 23:55:20|204.29|202.19|204.26|202.16|204.29|202.19|204.23|202.13|9
1654041330000|2022-05-31 23:55:30|204.29|202.19|204.17|202.07|204.29|202.19|204.16|202.06|12
1654041340000|2022-05-31 23:55:40|204.2|202.1|204.17|202.07|204.27|202.17|204.17|202.07|11
1654041350000|2022-05-31 23:55:50|204.18|202.08|203.78|201.68|204.19|202.09|203.78|201.68|19
1654041360000|2022-05-31 23:56:00|203.81|201.71|203.24|201.14|203.83|201.73|203.13|201.03|29
1654041370000|2022-05-31 23:56:10|203.22|201.12|203.53|201.43|203.64|201.54|203.22|201.12|29
1654041380000|2022-05-31 23:56:20|203.5|201.4|203.74|201.64|203.8|201.7|203.5|201.4|32
1654041390000|2022-05-31 23:56:30|203.73|201.63|203.44|201.34|203.81|201.71|203.44|201.34|26
1654041400000|2022-05-31 23:56:40|203.4|201.3|203.39|201.29|203.53|201.43|203.37|201.27|32
1654041410000|2022-05-31 23:56:50|203.4|201.3|203.36|201.26|203.48|201.38|203.34|201.24|22
1654041420000|2022-05-31 23:57:00|203.37|201.27|203.33|201.23|203.38|201.28|203.33|201.23|11
1654041430000|2022-05-31 23:57:10|203.37|201.27|203.5|201.4|203.51|201.41|203.31|201.21|16
1654041440000|2022-05-31 23:57:20|203.49|201.39|204.78|202.68|204.89|202.79|203.42|201.32|33
1654041450000|2022-05-31 23:57:30|205.04|202.94|205.32|203.22|205.33|203.23|205.03|202.93|20
1654041460000|2022-05-31 23:57:40|205.31|203.21|205.52|203.42|205.84|203.74|205.31|203.21|28
1654041470000|2022-05-31 23:57:50|205.5|203.4|205.56|203.46|205.7|203.6|205.35|203.25|28
1654041480000|2022-05-31 23:58:00|205.54|203.44|206.18|204.08|206.23|204.13|205.54|203.44|28
1654041490000|2022-05-31 23:58:10|206.22|204.12|206.05|203.95|206.25|204.15|205.88|203.78|23
1654041500000|2022-05-31 23:58:20|205.99|203.89|205.77|203.67|206.03|203.93|205.77|203.67|22
1654041510000|2022-05-31 23:58:30|205.78|203.68|205.79|203.69|205.81|203.71|205.71|203.61|19
1654041520000|2022-05-31 23:58:40|205.8|203.7|205.94|203.84|205.94|203.84|205.8|203.7|18
1654041530000|2022-05-31 23:58:50|205.95|203.85|205.6|203.5|205.95|203.85|205.56|203.46|16
1654041540000|2022-05-31 23:59:00|205.59|203.49|205.62|203.52|205.66|203.56|205.46|203.36|21
1654041550000|2022-05-31 23:59:10|205.63|203.53|205.62|203.52|205.63|203.53|205.57|203.47|15
1654041560000|2022-05-31 23:59:20|205.59|203.49|205.56|203.46|205.59|203.49|205.46|203.36|16
1654041570000|2022-05-31 23:59:30|205.52|203.42|205.55|203.45|205.55|203.45|205.52|203.42|4
1654041580000|2022-05-31 23:59:40|205.54|203.44|205.48|203.38|205.62|203.52|205.48|203.38|13
1654041590000|2022-05-31 23:59:50|205.49|203.39|205.53|203.43|205.57|203.47|205.44|203.34|16
1654041600000|2022-06-01 00:00:00|205.52|203.42|205.53|203.43|205.57|203.47|205.52|203.42|10
1654041610000|2022-06-01 00:00:10|205.52|203.42|205.65|203.55|205.66|203.56|205.52|203.42|10
1654041620000|2022-06-01 00:00:20|205.64|203.54|205.76|203.66|205.77|203.67|205.64|203.54|9
1654041630000|2022-06-01 00:00:30|205.77|203.67|205.53|203.43|205.77|203.67|205.53|203.43|16
1654041640000|2022-06-01 00:00:40|205.52|203.42|205.72|203.62|205.72|203.62|205.52|203.42|20
1654041650000|2022-06-01 00:00:50|205.73|203.63|205.7|203.6|205.8|203.7|205.69|203.59|18
1654041660000|2022-06-01 00:01:00|205.69|203.59|205.78|203.68|205.84|203.74|205.69|203.59|18
1654041670000|2022-06-01 00:01:10|205.79|203.69|205.87|203.77|205.87|203.77|205.78|203.68|7
1654041680000|2022-06-01 00:01:20|205.88|203.78|205.89|203.79|205.96|203.86|205.85|203.75|12
1654041690000|2022-06-01 00:01:30|205.91|203.81|205.93|203.83|205.95|203.85|205.91|203.81|6
1654041700000|2022-06-01 00:01:40|205.92|203.82|205.84|203.74|205.92|203.82|205.82|203.72|16
1654041710000|2022-06-01 00:01:50|205.85|203.75|205.95|203.85|205.98|203.88|205.84|203.74|10
1654041720000|2022-06-01 00:02:00|206.08|203.98|206.2|204.1|206.24|204.14|206.08|203.98|11
1654041730000|2022-06-01 00:02:10|206.17|204.07|206.34|204.24|206.36|204.26|206.17|204.07|16
1654041740000|2022-06-01 00:02:20|206.33|204.23|206.54|204.44|206.55|204.45|206.26|204.16|16
1654041750000|2022-06-01 00:02:30|206.56|204.46|206.69|204.59|206.69|204.59|206.56|204.46|25
1654041760000|2022-06-01 00:02:40|206.67|204.57|207.61|205.51|207.66|205.56|206.67|204.57|24
1654041770000|2022-06-01 00:02:50|207.63|205.53|207.82|205.72|208.11|206.01|207.63|205.53|32
1654041780000|2022-06-01 00:03:00|207.83|205.73|207.79|205.69|208|205.9|207.61|205.51|33
1654041790000|2022-06-01 00:03:10|207.8|205.7|207.79|205.69|207.81|205.71|207.76|205.66|17
1654041800000|2022-06-01 00:03:20|207.78|205.68|207.24|205.14|207.79|205.69|207.24|205.14|27
1654041810000|2022-06-01 00:03:30|207.22|205.12|206.84|204.74|207.22|205.12|206.81|204.71|23
1654041820000|2022-06-01 00:03:40|206.85|204.75|206.75|204.65|206.85|204.75|206.64|204.54|25
1654041830000|2022-06-01 00:03:50|206.76|204.66|206.61|204.51|206.78|204.68|206.61|204.51|14
1654041840000|2022-06-01 00:04:00|206.63|204.53|206.99|204.89|207.01|204.91|206.63|204.53|13
1654041850000|2022-06-01 00:04:10|207|204.9|206.97|204.87|207.04|204.94|206.82|204.72|22
1654041860000|2022-06-01 00:04:20|206.98|204.88|207.17|205.07|207.2|205.1|206.96|204.86|18
1654041870000|2022-06-01 00:04:30|207.16|205.06|207.24|205.14|207.26|205.16|207.16|205.06|11
1654041880000|2022-06-01 00:04:40|207.21|205.11|206.99|204.89|207.22|205.12|206.92|204.82|16
1654041890000|2022-06-01 00:04:50|206.98|204.88|206.9|204.8|206.98|204.88|206.9|204.8|17
1654041900000|2022-06-01 00:05:00|206.87|204.77|207.02|204.92|207.02|204.92|206.87|204.77|13
1654041910000|2022-06-01 00:05:10|207.01|204.91|207.15|205.05|207.15|205.05|206.88|204.78|23
1654041920000|2022-06-01 00:05:20|207.16|205.06|207.14|205.04|207.18|205.08|207.09|204.99|16
1654041930000|2022-06-01 00:05:30|207.17|205.07|207.1|205|207.19|205.09|207.1|205|19
1654041940000|2022-06-01 00:05:40|207.14|205.04|207.04|204.94|207.14|205.04|207.04|204.94|16
1654041950000|2022-06-01 00:05:50|207.03|204.93|206.89|204.79|207.05|204.95|206.89|204.79|15
1654041960000|2022-06-01 00:06:00|206.9|204.8|206.76|204.66|206.91|204.81|206.76|204.66|7
1654041970000|2022-06-01 00:06:10|206.75|204.65|206.68|204.58|206.76|204.66|206.67|204.57|12
1654041980000|2022-06-01 00:06:20|206.73|204.63|206.84|204.74|206.86|204.76|206.72|204.62|9
1654041990000|2022-06-01 00:06:30|206.83|204.73|206.83|204.73|206.84|204.74|206.82|204.72|5
1654042000000|2022-06-01 00:06:40|206.84|204.74|206.85|204.75|206.86|204.76|206.84|204.74|4
1654042010000|2022-06-01 00:06:50|206.92|204.82|206.9|204.8|206.95|204.85|206.9|204.8|11
1654042020000|2022-06-01 00:07:00|206.91|204.81|206.96|204.86|206.96|204.86|206.89|204.79|9
1654042030000|2022-06-01 00:07:10|206.93|204.83|206.92|204.82|206.93|204.83|206.9|204.8|6
1654042040000|2022-06-01 00:07:20|206.9|204.8|206.9|204.8|206.9|204.8|206.9|204.8|1
1654042050000|2022-06-01 00:07:30|206.93|204.83|206.91|204.81|206.93|204.83|206.9|204.8|9
1654042060000|2022-06-01 00:07:40|206.9|204.8|206.8|204.7|206.9|204.8|206.77|204.67|11
1654042070000|2022-06-01 00:07:50|206.79|204.69|206.71|204.61|206.79|204.69|206.71|204.61|13
1654042080000|2022-06-01 00:08:00|206.72|204.62|206.6|204.5|206.75|204.65|206.6|204.5|6
1654042090000|2022-06-01 00:08:10|206.59|204.49|206.57|204.47|206.6|204.5|206.56|204.46|11
1654042100000|2022-06-01 00:08:20|206.56|204.46|206.6|204.5|206.63|204.53|206.56|204.46|16
1654042110000|2022-06-01 00:08:30|206.59|204.49|205.97|203.87|206.59|204.49|205.97|203.87|11
1654042120000|2022-06-01 00:08:40|205.89|203.79|205.99|203.89|206.08|203.98|205.86|203.76|25
1654042130000|2022-06-01 00:08:50|205.96|203.86|205.9|203.8|205.96|203.86|205.89|203.79|11
1654042140000|2022-06-01 00:09:00|205.89|203.79|206.78|204.68|206.78|204.68|205.89|203.79|31
1654042150000|2022-06-01 00:09:10|206.75|204.65|207.15|205.05|207.17|205.07|206.73|204.63|19
1654042160000|2022-06-01 00:09:20|207.19|205.09|206.85|204.75|207.19|205.09|206.78|204.68|25
1654042170000|2022-06-01 00:09:30|206.89|204.79|206.67|204.57|206.89|204.79|206.65|204.55|17
1654042180000|2022-06-01 00:09:40|206.65|204.55|206.61|204.51|206.75|204.65|206.53|204.43|23
1654042190000|2022-06-01 00:09:50|206.6|204.5|206.39|204.29|206.64|204.54|206.37|204.27|20
1654042200000|2022-06-01 00:10:00|206.33|204.23|206.14|204.04|206.4|204.3|206.07|203.97|23
1654042210000|2022-06-01 00:10:10|206.13|204.03|206.28|204.18|206.33|204.23|206.12|204.02|19
1654042220000|2022-06-01 00:10:20|206.27|204.17|206.1|204|206.27|204.17|206.09|203.99|13
1654042230000|2022-06-01 00:10:30|205.97|203.87|205.78|203.68|205.97|203.87|205.65|203.55|24
1654042240000|2022-06-01 00:10:40|205.75|203.65|205.73|203.63|205.86|203.76|205.66|203.56|18
1654042250000|2022-06-01 00:10:50|205.78|203.68|205.68|203.58|205.81|203.71|205.65|203.55|18
1654042260000|2022-06-01 00:11:00|205.67|203.57|205.33|203.23|205.67|203.57|205.32|203.22|16
1654042270000|2022-06-01 00:11:10|205.35|203.25|205.23|203.13|205.35|203.25|205.19|203.09|17
1654042280000|2022-06-01 00:11:20|205.24|203.14|205.04|202.94|205.28|203.18|205.04|202.94|19
1654042290000|2022-06-01 00:11:30|205.05|202.95|204.81|202.71|205.05|202.95|204.79|202.69|29
1654042300000|2022-06-01 00:11:40|204.8|202.7|204.68|202.58|204.8|202.7|204.56|202.46|21
1654042310000|2022-06-01 00:11:50|204.71|202.61|204.22|202.12|204.72|202.62|204.22|202.12|24
1654042320000|2022-06-01 00:12:00|204.21|202.11|204.27|202.17|204.28|202.18|204.07|201.97|27
1654042330000|2022-06-01 00:12:10|204.22|202.12|204.26|202.16|204.31|202.21|204.2|202.1|28
1654042340000|2022-06-01 00:12:20|204.27|202.17|204.28|202.18|204.28|202.18|204.21|202.11|16
1654042350000|2022-06-01 00:12:30|204.3|202.2|204.71|202.61|204.94|202.84|204.3|202.2|28
1654042360000|2022-06-01 00:12:40|204.74|202.64|204.9|202.8|204.97|202.87|204.71|202.61|19
1654042370000|2022-06-01 00:12:50|204.87|202.77|204.76|202.66|204.89|202.79|204.74|202.64|19
1654042380000|2022-06-01 00:13:00|204.8|202.7|204.66|202.56|204.8|202.7|204.66|202.56|10
1654042390000|2022-06-01 00:13:10|204.65|202.55|204.65|202.55|204.72|202.62|204.61|202.51|17
1654042400000|2022-06-01 00:13:20|204.62|202.52|204.4|202.3|204.63|202.53|204.39|202.29|16
1654042410000|2022-06-01 00:13:30|204.39|202.29|204.53|202.43|204.53|202.43|204.26|202.16|23
1654042420000|2022-06-01 00:13:40|204.54|202.44|204.93|202.83|204.94|202.84|204.52|202.42|22
1654042430000|2022-06-01 00:13:50|204.82|202.72|204.8|202.7|204.87|202.77|204.73|202.63|16
1654042440000|2022-06-01 00:14:00|204.82|202.72|204.83|202.73|204.84|202.74|204.81|202.71|8
1654042450000|2022-06-01 00:14:10|204.85|202.75|204.85|202.75|204.85|202.75|204.84|202.74|3
1654042460000|2022-06-01 00:14:20|204.91|202.81|204.91|202.81|205.02|202.92|204.91|202.81|10
1654042470000|2022-06-01 00:14:30|204.93|202.83|204.96|202.86|204.97|202.87|204.92|202.82|13
1654042480000|2022-06-01 00:14:40|204.95|202.85|204.95|202.85|205|202.9|204.92|202.82|13
1654042490000|2022-06-01 00:14:50|205.01|202.91|205.24|203.14|205.27|203.17|205.01|202.91|17
1654042500000|2022-06-01 00:15:00|205.23|203.13|205.07|202.97|205.23|203.13|205.06|202.96|18
1654042510000|2022-06-01 00:15:10|205.08|202.98|205.17|203.07|205.17|203.07|205.08|202.98|6
1654042520000|2022-06-01 00:15:20|205.19|203.09|205.35|203.25|205.35|203.25|205.18|203.08|18
1654042530000|2022-06-01 00:15:30|205.36|203.26|205.45|203.35|205.46|203.36|205.26|203.16|19
1654042540000|2022-06-01 00:15:40|205.46|203.36|205.41|203.31|205.5|203.4|205.41|203.31|15
1654042550000|2022-06-01 00:15:50|205.42|203.32|205.41|203.31|205.45|203.35|205.41|203.31|3
1654042560000|2022-06-01 00:16:00|205.44|203.34|205.46|203.36|205.46|203.36|205.37|203.27|6
1654042570000|2022-06-01 00:16:10|205.45|203.35|205.44|203.34|205.46|203.36|205.39|203.29|17
1654042580000|2022-06-01 00:16:20|205.45|203.35|205.66|203.56|205.66|203.56|205.44|203.34|19
1654042590000|2022-06-01 00:16:30|205.68|203.58|205.74|203.64|205.87|203.77|205.63|203.53|24
1654042600000|2022-06-01 00:16:40|205.7|203.6|205.39|203.29|205.72|203.62|205.39|203.29|17
1654042610000|2022-06-01 00:16:50|205.4|203.3|205.38|203.28|205.43|203.33|205.36|203.26|18
1654042620000|2022-06-01 00:17:00|205.4|203.3|205.33|203.23|205.49|203.39|205.31|203.21|24
1654042630000|2022-06-01 00:17:10|205.32|203.22|205.29|203.19|205.33|203.23|205.11|203.01|26
1654042640000|2022-06-01 00:17:20|205.28|203.18|205.26|203.16|205.28|203.18|205.18|203.08|16
1654042650000|2022-06-01 00:17:30|205.25|203.15|205.13|203.03|205.25|203.15|205.1|203|11
1654042660000|2022-06-01 00:17:40|205.14|203.04|205.2|203.1|205.33|203.23|205.14|203.04|15
1654042670000|2022-06-01 00:17:50|205.19|203.09|205.14|203.04|205.19|203.09|205.13|203.03|4
1654042680000|2022-06-01 00:18:00|205.12|203.02|204.84|202.74|205.12|203.02|204.78|202.68|13
1654042690000|2022-06-01 00:18:10|204.81|202.71|204.98|202.88|204.99|202.89|204.81|202.71|16
1654042700000|2022-06-01 00:18:20|204.97|202.87|204.93|202.83|204.97|202.87|204.91|202.81|12
1654042710000|2022-06-01 00:18:30|204.92|202.82|205.01|202.91|205.01|202.91|204.92|202.82|6
1654042720000|2022-06-01 00:18:40|205|202.9|204.83|202.73|205|202.9|204.83|202.73|13
1654042730000|2022-06-01 00:18:50|204.82|202.72|204.97|202.87|204.97|202.87|204.8|202.7|9
1654042740000|2022-06-01 00:19:00|204.95|202.85|205.03|202.93|205.04|202.94|204.92|202.82|13
1654042750000|2022-06-01 00:19:10|205.04|202.94|205.05|202.95|205.13|203.03|205|202.9|11
1654042760000|2022-06-01 00:19:20|205.04|202.94|204.97|202.87|205.04|202.94|204.95|202.85|8
1654042770000|2022-06-01 00:19:30|204.96|202.86|204.93|202.83|205.12|203.02|204.93|202.83|19
1654042780000|2022-06-01 00:19:40|204.91|202.81|204.9|202.8|205.03|202.93|204.85|202.75|19
1654042790000|2022-06-01 00:19:50|204.91|202.81|204.94|202.84|204.94|202.84|204.89|202.79|11
1654042800000|2022-06-01 00:20:00|204.95|202.85|204.94|202.84|204.95|202.85|204.94|202.84|2
1654042810000|2022-06-01 00:20:10|204.92|202.82|204.84|202.74|204.92|202.82|204.83|202.73|7
1654042820000|2022-06-01 00:20:20|204.83|202.73|204.77|202.67|204.83|202.73|204.77|202.67|5
1654042830000|2022-06-01 00:20:30|204.68|202.58|204.64|202.54|204.68|202.58|204.64|202.54|10
1654042840000|2022-06-01 00:20:40|204.65|202.55|204.68|202.58|204.71|202.61|204.65|202.55|12
1654042850000|2022-06-01 00:20:50|204.67|202.57|204.6|202.5|204.69|202.59|204.58|202.48|12
1654042860000|2022-06-01 00:21:00|204.59|202.49|204.43|202.33|204.61|202.51|204.43|202.33|13
1654042870000|2022-06-01 00:21:10|204.44|202.34|204.71|202.61|204.73|202.63|204.44|202.34|26
1654042880000|2022-06-01 00:21:20|204.7|202.6|204.46|202.36|204.7|202.6|204.46|202.36|14
1654042890000|2022-06-01 00:21:30|204.44|202.34|204.23|202.13|204.44|202.34|204.23|202.13|14
1654042900000|2022-06-01 00:21:40|204.2|202.1|204.13|202.03|204.23|202.13|204.12|202.02|20
1654042910000|2022-06-01 00:21:50|204.12|202.02|204.18|202.08|204.21|202.11|204.1|202|19
1654042920000|2022-06-01 00:22:00|204.19|202.09|204.19|202.09|204.2|202.1|204.18|202.08|13
1654042930000|2022-06-01 00:22:10|204.15|202.05|204.2|202.1|204.22|202.12|204.13|202.03|11
1654042940000|2022-06-01 00:22:20|204.15|202.05|204.08|201.98|204.16|202.06|204.08|201.98|17
1654042950000|2022-06-01 00:22:30|204.04|201.94|203.9|201.8|204.05|201.95|203.78|201.68|21
1654042960000|2022-06-01 00:22:40|203.92|201.82|203.91|201.81|203.95|201.85|203.89|201.79|7
1654042970000|2022-06-01 00:22:50|203.92|201.82|204.02|201.92|204.02|201.92|203.92|201.82|9
1654042980000|2022-06-01 00:23:00|204.01|201.91|204.21|202.11|204.27|202.17|204.01|201.91|20
1654042990000|2022-06-01 00:23:10|204.2|202.1|203.97|201.87|204.23|202.13|203.97|201.87|17
1654043000000|2022-06-01 00:23:20|203.96|201.86|203.8|201.7|203.97|201.87|203.8|201.7|19
1654043010000|2022-06-01 00:23:30|203.79|201.69|203.34|201.24|203.79|201.69|203.2|201.1|23
1654043020000|2022-06-01 00:23:40|203.3|201.2|202.98|200.88|203.3|201.2|202.7|200.6|32
1654043030000|2022-06-01 00:23:50|203|200.9|203.07|200.97|203.07|200.97|202.91|200.81|18
1654043040000|2022-06-01 00:24:00|203.08|200.98|202.69|200.59|203.32|201.22|202.69|200.59|30
1654043050000|2022-06-01 00:24:10|202.7|200.6|202.65|200.55|202.76|200.66|202.53|200.43|27
1654043060000|2022-06-01 00:24:20|202.61|200.51|202.82|200.72|202.82|200.72|202.58|200.48|17
1654043070000|2022-06-01 00:24:30|202.84|200.74|202.93|200.83|202.93|200.83|202.76|200.66|18
1654043080000|2022-06-01 00:24:40|202.98|200.88|203.13|201.03|203.13|201.03|202.95|200.85|12
1654043090000|2022-06-01 00:24:50|203.16|201.06|203.62|201.52|203.62|201.52|203.16|201.06|19
1654043100000|2022-06-01 00:25:00|203.64|201.54|203.64|201.54|203.77|201.67|203.64|201.54|23
1654043110000|2022-06-01 00:25:10|203.62|201.52|203.6|201.5|203.62|201.52|203.55|201.45|14
1654043120000|2022-06-01 00:25:20|203.59|201.49|203.51|201.41|203.91|201.81|203.5|201.4|27
1654043130000|2022-06-01 00:25:30|203.52|201.42|203.58|201.48|203.59|201.49|203.51|201.41|11
1654043140000|2022-06-01 00:25:40|203.57|201.47|203.54|201.44|203.57|201.47|203.5|201.4|10
1654043150000|2022-06-01 00:25:50|203.57|201.47|203.93|201.83|203.95|201.85|203.57|201.47|21
1654043160000|2022-06-01 00:26:00|203.94|201.84|203.81|201.71|203.94|201.84|203.75|201.65|19
1654043170000|2022-06-01 00:26:10|203.84|201.74|203.86|201.76|203.88|201.78|203.84|201.74|12
1654043180000|2022-06-01 00:26:20|203.87|201.77|203.89|201.79|203.89|201.79|203.84|201.74|13
1654043190000|2022-06-01 00:26:30|203.88|201.78|203.96|201.86|203.97|201.87|203.88|201.78|9
1654043200000|2022-06-01 00:26:40|203.97|201.87|203.98|201.88|203.98|201.88|203.97|201.87|2
1654043210000|2022-06-01 00:26:50|203.97|201.87|203.82|201.72|203.97|201.87|203.8|201.7|15
1654043220000|2022-06-01 00:27:00|203.85|201.75|203.96|201.86|203.98|201.88|203.85|201.75|8
1654043230000|2022-06-01 00:27:10|203.97|201.87|204.14|202.04|204.14|202.04|203.82|201.72|20
1654043240000|2022-06-01 00:27:20|204.13|202.03|204|201.9|204.13|202.03|204|201.9|15
1654043250000|2022-06-01 00:27:30|203.97|201.87|203.47|201.37|203.97|201.87|203.43|201.33|27
1654043260000|2022-06-01 00:27:40|203.48|201.38|203.57|201.47|203.58|201.48|203.47|201.37|14
1654043270000|2022-06-01 00:27:50|203.58|201.48|203.92|201.82|203.92|201.82|203.48|201.38|19
1654043280000|2022-06-01 00:28:00|203.9|201.8|203.92|201.82|203.96|201.86|203.81|201.71|23
1654043290000|2022-06-01 00:28:10|203.93|201.83|203.93|201.83|203.93|201.83|203.86|201.76|18
1654043300000|2022-06-01 00:28:20|203.94|201.84|203.92|201.82|204.06|201.96|203.87|201.77|20
1654043310000|2022-06-01 00:28:30|203.91|201.81|203.94|201.84|204.01|201.91|203.91|201.81|14
1654043320000|2022-06-01 00:28:40|203.93|201.83|203.93|201.83|203.94|201.84|203.86|201.76|16
1654043330000|2022-06-01 00:28:50|203.95|201.85|203.75|201.65|204|201.9|203.75|201.65|21
1654043340000|2022-06-01 00:29:00|203.74|201.64|203.5|201.4|203.74|201.64|203.49|201.39|23
1654043350000|2022-06-01 00:29:10|203.52|201.42|203.53|201.43|203.57|201.47|203.51|201.41|11
1654043360000|2022-06-01 00:29:20|203.5|201.4|203.49|201.39|203.51|201.41|203.49|201.39|4
1654043370000|2022-06-01 00:29:30|203.5|201.4|203.49|201.39|203.5|201.4|203.48|201.38|4
1654043380000|2022-06-01 00:29:40|203.52|201.42|203.44|201.34|203.52|201.42|203.44|201.34|3
1654043390000|2022-06-01 00:29:50|203.43|201.33|203.42|201.32|203.43|201.33|203.3|201.2|19
1654043400000|2022-06-01 00:30:00|203.44|201.34|203.6|201.5|203.69|201.59|203.44|201.34|23
1654043410000|2022-06-01 00:30:10|203.58|201.48|203.47|201.37|203.6|201.5|203.47|201.37|12
1654043420000|2022-06-01 00:30:20|203.46|201.36|203.15|201.05|203.46|201.36|203.15|201.05|11
1654043430000|2022-06-01 00:30:30|203.16|201.06|203.17|201.07|203.21|201.11|203.16|201.06|15
1654043440000|2022-06-01 00:30:40|203.18|201.08|203.32|201.22|203.35|201.25|203.18|201.08|19
1654043450000|2022-06-01 00:30:50|203.33|201.23|203.22|201.12|203.36|201.26|203.22|201.12|15
1654043460000|2022-06-01 00:31:00|203.23|201.13|203.2|201.1|203.26|201.16|203.19|201.09|8
1654043470000|2022-06-01 00:31:10|203.21|201.11|204.07|201.97|204.07|201.97|203.21|201.11|23
1654043480000|2022-06-01 00:31:20|204.16|202.06|204.05|201.95|204.16|202.06|203.94|201.84|29
1654043490000|2022-06-01 00:31:30|204.07|201.97|204.19|202.09|204.19|202.09|204.02|201.92|18
1654043500000|2022-06-01 00:31:40|204.22|202.12|204.59|202.49|204.63|202.53|204.21|202.11|20
1654043510000|2022-06-01 00:31:50|204.58|202.48|204.77|202.67|204.87|202.77|204.58|202.48|20
1654043520000|2022-06-01 00:32:00|204.79|202.69|204.54|202.44|204.83|202.73|204.51|202.41|23
1654043530000|2022-06-01 00:32:10|204.55|202.45|204.53|202.43|204.71|202.61|204.52|202.42|24
1654043540000|2022-06-01 00:32:20|204.57|202.47|204.65|202.55|204.66|202.56|204.5|202.4|16
1654043550000|2022-06-01 00:32:30|204.72|202.62|204.8|202.7|204.8|202.7|204.72|202.62|17
1654043560000|2022-06-01 00:32:40|204.81|202.71|204.71|202.61|204.94|202.84|204.68|202.58|19
1654043570000|2022-06-01 00:32:50|204.73|202.63|204.73|202.63|204.75|202.65|204.71|202.61|20
1654043580000|2022-06-01 00:33:00|204.72|202.62|204.74|202.64|204.75|202.65|204.68|202.58|16
1654043590000|2022-06-01 00:33:10|204.73|202.63|204.69|202.59|204.74|202.64|204.66|202.56|17
1654043600000|2022-06-01 00:33:20|204.7|202.6|204.84|202.74|204.84|202.74|204.65|202.55|19
1654043610000|2022-06-01 00:33:30|204.87|202.77|204.82|202.72|204.93|202.83|204.81|202.71|12
1654043620000|2022-06-01 00:33:40|204.74|202.64|204.73|202.63|204.75|202.65|204.7|202.6|10
1654043630000|2022-06-01 00:33:50|204.74|202.64|204.66|202.56|204.74|202.64|204.64|202.54|18
1654043640000|2022-06-01 00:34:00|204.67|202.57|204.61|202.51|204.67|202.57|204.61|202.51|7
1654043650000|2022-06-01 00:34:10|204.6|202.5|204.86|202.76|204.86|202.76|204.6|202.5|11
1654043660000|2022-06-01 00:34:20|204.8|202.7|204.86|202.76|204.86|202.76|204.79|202.69|9
1654043670000|2022-06-01 00:34:30|204.85|202.75|204.79|202.69|204.85|202.75|204.75|202.65|12
1654043680000|2022-06-01 00:34:40|204.78|202.68|204.77|202.67|204.79|202.69|204.77|202.67|10
1654043690000|2022-06-01 00:34:50|204.78|202.68|204.75|202.65|204.78|202.68|204.72|202.62|6
1654043700000|2022-06-01 00:35:00|204.76|202.66|204.75|202.65|204.76|202.66|204.73|202.63|7
1654043710000|2022-06-01 00:35:10|204.76|202.66|204.93|202.83|204.93|202.83|204.76|202.66|9
1654043720000|2022-06-01 00:35:20|204.92|202.82|204.86|202.76|204.93|202.83|204.86|202.76|5
1654043730000|2022-06-01 00:35:30|204.87|202.77|204.96|202.86|204.96|202.86|204.82|202.72|15
1654043740000|2022-06-01 00:35:40|204.89|202.79|204.97|202.87|204.97|202.87|204.86|202.76|9
1654043750000|2022-06-01 00:35:50|204.96|202.86|205.05|202.95|205.06|202.96|204.94|202.84|16
1654043760000|2022-06-01 00:36:00|205.04|202.94|205.04|202.94|205.05|202.95|205.04|202.94|7
1654043770000|2022-06-01 00:36:10|205.05|202.95|205.21|203.11|205.32|203.22|205.05|202.95|16
1654043780000|2022-06-01 00:36:20|205.24|203.14|205.11|203.01|205.24|203.14|205.11|203.01|12
1654043790000|2022-06-01 00:36:30|205.1|203|205.19|203.09|205.2|203.1|205.08|202.98|10
1654043800000|2022-06-01 00:36:40|205.18|203.08|205.16|203.06|205.18|203.08|205.16|203.06|3
1654043810000|2022-06-01 00:36:50|205.17|203.07|204.68|202.58|205.17|203.07|204.68|202.58|15
1654043820000|2022-06-01 00:37:00|204.69|202.59|204.61|202.51|204.72|202.62|204.58|202.48|16
1654043830000|2022-06-01 00:37:10|204.62|202.52|204.58|202.48|204.63|202.53|204.58|202.48|8
1654043840000|2022-06-01 00:37:20|204.57|202.47|204.46|202.36|204.57|202.47|204.28|202.18|21
1654043850000|2022-06-01 00:37:30|204.45|202.35|204.46|202.36|204.46|202.36|204.41|202.31|6
1654043860000|2022-06-01 00:37:40|204.45|202.35|204.4|202.3|204.46|202.36|204.4|202.3|7
1654043870000|2022-06-01 00:37:50|204.39|202.29|204.27|202.17|204.4|202.3|204.27|202.17|12
1654043880000|2022-06-01 00:38:00|204.28|202.18|204.31|202.21|204.31|202.21|204.26|202.16|8
1654043890000|2022-06-01 00:38:10|204.3|202.2|204.31|202.21|204.31|202.21|204.28|202.18|6
1654043900000|2022-06-01 00:38:20|204.34|202.24|204.35|202.25|204.38|202.28|204.33|202.23|10
1654043910000|2022-06-01 00:38:30|204.36|202.26|204.35|202.25|204.36|202.26|204.33|202.23|5
1654043920000|2022-06-01 00:38:40|204.34|202.24|204.25|202.15|204.34|202.24|204.25|202.15|6
1654043930000|2022-06-01 00:38:50|204.24|202.14|204.19|202.09|204.24|202.14|204.18|202.08|5
1654043940000|2022-06-01 00:39:00|204.31|202.21|204.31|202.21|204.36|202.26|204.29|202.19|10
1654043950000|2022-06-01 00:39:10|204.32|202.22|204.34|202.24|204.34|202.24|204.32|202.22|13
1654043960000|2022-06-01 00:39:20|204.35|202.25|204.48|202.38|204.48|202.38|204.35|202.25|13
1654043970000|2022-06-01 00:39:30|204.51|202.41|204.54|202.44|204.56|202.46|204.48|202.38|21
1654043980000|2022-06-01 00:39:40|204.53|202.43|204.49|202.39|204.53|202.43|204.49|202.39|4
1654043990000|2022-06-01 00:39:50|204.45|202.35|204.44|202.34|204.45|202.35|204.43|202.33|4
1654044000000|2022-06-01 00:40:00|204.45|202.35|204.44|202.34|204.58|202.48|204.42|202.32|18
1654044010000|2022-06-01 00:40:10|204.43|202.33|204.57|202.47|204.57|202.47|204.41|202.31|18
1654044020000|2022-06-01 00:40:20|204.61|202.51|204.81|202.71|204.84|202.74|204.55|202.45|17
1654044030000|2022-06-01 00:40:30|204.8|202.7|204.8|202.7|204.81|202.71|204.71|202.61|17
1654044040000|2022-06-01 00:40:40|204.81|202.71|204.7|202.6|204.81|202.71|204.7|202.6|9
1654044050000|2022-06-01 00:40:50|204.72|202.62|204.89|202.79|204.89|202.79|204.71|202.61|11
1654044060000|2022-06-01 00:41:00|204.9|202.8|204.7|202.6|204.9|202.8|204.7|202.6|19
1654044070000|2022-06-01 00:41:10|204.71|202.61|204.65|202.55|204.8|202.7|204.65|202.55|15
1654044080000|2022-06-01 00:41:20|204.64|202.54|204.7|202.6|204.71|202.61|204.64|202.54|12
1654044090000|2022-06-01 00:41:30|204.69|202.59|204.71|202.61|204.73|202.63|204.66|202.56|12
1654044100000|2022-06-01 00:41:40|204.7|202.6|204.63|202.53|204.7|202.6|204.63|202.53|9
1654044110000|2022-06-01 00:41:50|204.62|202.52|204.66|202.56|204.67|202.57|204.62|202.52|13
1654044120000|2022-06-01 00:42:00|204.67|202.57|204.73|202.63|204.75|202.65|204.67|202.57|14
1654044130000|2022-06-01 00:42:10|204.74|202.64|204.72|202.62|204.74|202.64|204.7|202.6|8
1654044140000|2022-06-01 00:42:20|204.73|202.63|204.69|202.59|204.75|202.65|204.69|202.59|6
1654044150000|2022-06-01 00:42:30|204.71|202.61|204.66|202.56|204.71|202.61|204.64|202.54|6
1654044160000|2022-06-01 00:42:40|204.7|202.6|204.68|202.58|204.7|202.6|204.68|202.58|3
1654044170000|2022-06-01 00:42:50|204.67|202.57|204.65|202.55|204.67|202.57|204.65|202.55|5
1654044180000|2022-06-01 00:43:00|204.66|202.56|204.83|202.73|204.87|202.77|204.66|202.56|14
1654044190000|2022-06-01 00:43:10|204.81|202.71|204.82|202.72|204.84|202.74|204.81|202.71|10
1654044200000|2022-06-01 00:43:20|204.83|202.73|204.81|202.71|204.85|202.75|204.77|202.67|13
1654044210000|2022-06-01 00:43:30|204.79|202.69|204.83|202.73|204.83|202.73|204.79|202.69|6
1654044220000|2022-06-01 00:43:40|204.81|202.71|204.91|202.81|204.93|202.83|204.81|202.71|13
1654044230000|2022-06-01 00:43:50|204.92|202.82|204.96|202.86|204.96|202.86|204.92|202.82|4
1654044240000|2022-06-01 00:44:00|205.04|202.94|205.07|202.97|205.07|202.97|205.04|202.94|3
1654044250000|2022-06-01 00:44:10|205.09|202.99|205.01|202.91|205.09|202.99|204.97|202.87|11
1654044260000|2022-06-01 00:44:20|205.17|203.07|205.46|203.36|205.46|203.36|205.17|203.07|12
1654044270000|2022-06-01 00:44:30|205.47|203.37|205.4|203.3|205.47|203.37|205.34|203.24|21
1654044280000|2022-06-01 00:44:40|205.41|203.31|205.5|203.4|205.5|203.4|205.4|203.3|14
1654044290000|2022-06-01 00:44:50|205.51|203.41|205.55|203.45|205.65|203.55|205.51|203.41|11
1654044300000|2022-06-01 00:45:00|205.52|203.42|205.35|203.25|205.52|203.42|205.34|203.24|19
1654044310000|2022-06-01 00:45:10|205.36|203.26|205.35|203.25|205.37|203.27|205.34|203.24|9
1654044320000|2022-06-01 00:45:20|205.39|203.29|205.55|203.45|205.57|203.47|205.39|203.29|12
1654044330000|2022-06-01 00:45:30|205.56|203.46|205.69|203.59|205.69|203.59|205.56|203.46|9
1654044340000|2022-06-01 00:45:40|205.74|203.64|205.75|203.65|205.76|203.66|205.73|203.63|14
1654044350000|2022-06-01 00:45:50|205.73|203.63|205.98|203.88|205.98|203.88|205.69|203.59|17
1654044360000|2022-06-01 00:46:00|205.99|203.89|205.96|203.86|206.01|203.91|205.93|203.83|20
1654044370000|2022-06-01 00:46:10|205.94|203.84|206.09|203.99|206.09|203.99|205.89|203.79|14
1654044380000|2022-06-01 00:46:20|206.08|203.98|206.08|203.98|206.11|204.01|206.06|203.96|8
1654044390000|2022-06-01 00:46:30|206.05|203.95|205.97|203.87|206.08|203.98|205.86|203.76|16
1654044400000|2022-06-01 00:46:40|205.99|203.89|206.11|204.01|206.11|204.01|205.97|203.87|8
1654044410000|2022-06-01 00:46:50|206.12|204.02|206.63|204.53|206.67|204.57|206.12|204.02|21
1654044420000|2022-06-01 00:47:00|206.61|204.51|206.3|204.2|206.61|204.51|206.3|204.2|20
1654044430000|2022-06-01 00:47:10|206.35|204.25|207|204.9|207.02|204.92|206.35|204.25|25
1654044440000|2022-06-01 00:47:20|207.03|204.93|207.03|204.93|207.07|204.97|207.03|204.93|13
1654044450000|2022-06-01 00:47:30|207.05|204.95|207.43|205.33|207.44|205.34|207.05|204.95|20
1654044460000|2022-06-01 00:47:40|207.39|205.29|207.36|205.26|207.43|205.33|207.11|205.01|25
1654044470000|2022-06-01 00:47:50|207.35|205.25|207.47|205.37|207.47|205.37|207.3|205.2|19
1654044480000|2022-06-01 00:48:00|207.46|205.36|207.41|205.31|207.51|205.41|207.36|205.26|28
1654044490000|2022-06-01 00:48:10|207.39|205.29|207.26|205.16|207.42|205.32|207.22|205.12|17
1654044500000|2022-06-01 00:48:20|207.25|205.15|207.1|205|207.26|205.16|207.1|205|17
1654044510000|2022-06-01 00:48:30|207.13|205.03|205.98|203.88|207.24|205.14|205.92|203.82|23
1654044520000|2022-06-01 00:48:40|205.9|203.8|206.17|204.07|206.25|204.15|205.67|203.57|28
1654044530000|2022-06-01 00:48:50|206.11|204.01|206.07|203.97|206.18|204.08|206.05|203.95|20
1654044540000|2022-06-01 00:49:00|206.06|203.96|206.43|204.33|206.56|204.46|205.95|203.85|24
1654044550000|2022-06-01 00:49:10|206.44|204.34|206.64|204.54|206.64|204.54|206.34|204.24|27
1654044560000|2022-06-01 00:49:20|206.62|204.52|206.04|203.94|206.62|204.52|205.99|203.89|21
1654044570000|2022-06-01 00:49:30|206.05|203.95|206.15|204.05|206.2|204.1|205.98|203.88|23
1654044580000|2022-06-01 00:49:40|206.17|204.07|206.16|204.06|206.19|204.09|206.08|203.98|22
1654044590000|2022-06-01 00:49:50|206.15|204.05|205.94|203.84|206.15|204.05|205.92|203.82|16
1654044600000|2022-06-01 00:50:00|205.95|203.85|206.17|204.07|206.17|204.07|205.94|203.84|21
1654044610000|2022-06-01 00:50:10|206.16|204.06|206.24|204.14|206.27|204.17|206.14|204.04|16
1654044620000|2022-06-01 00:50:20|206.26|204.16|206.41|204.31|206.43|204.33|206.26|204.16|20
1654044630000|2022-06-01 00:50:30|206.4|204.3|206.57|204.47|206.57|204.47|206.35|204.25|18
1654044640000|2022-06-01 00:50:40|206.58|204.48|206.73|204.63|206.79|204.69|206.57|204.47|18
1654044650000|2022-06-01 00:50:50|206.75|204.65|206.63|204.53|206.79|204.69|206.59|204.49|17
1654044660000|2022-06-01 00:51:00|206.64|204.54|206.65|204.55|206.67|204.57|206.64|204.54|11
1654044670000|2022-06-01 00:51:10|206.57|204.47|206.62|204.52|206.64|204.54|206.55|204.45|11
1654044680000|2022-06-01 00:51:20|206.64|204.54|206.57|204.47|206.65|204.55|206.56|204.46|7
1654044690000|2022-06-01 00:51:30|206.56|204.46|206.56|204.46|206.57|204.47|206.55|204.45|5
1654044710000|2022-06-01 00:51:50|206.53|204.43|206.45|204.35|206.53|204.43|206.36|204.26|9
1654044720000|2022-06-01 00:52:00|206.43|204.33|206.39|204.29|206.43|204.33|206.31|204.21|15
1654044730000|2022-06-01 00:52:10|206.42|204.32|206.5|204.4|206.59|204.49|206.41|204.31|23
1654044740000|2022-06-01 00:52:20|206.51|204.41|206.44|204.34|206.51|204.41|206.44|204.34|5
1654044750000|2022-06-01 00:52:30|206.33|204.23|206.24|204.14|206.35|204.25|206.24|204.14|7
1654044760000|2022-06-01 00:52:40|206.25|204.15|206.25|204.15|206.25|204.15|206.25|204.15|1
1654044770000|2022-06-01 00:52:50|206.26|204.16|206.41|204.31|206.43|204.33|206.26|204.16|12
1654044780000|2022-06-01 00:53:00|206.39|204.29|206.53|204.43|206.54|204.44|206.37|204.27|16
1654044790000|2022-06-01 00:53:10|206.57|204.47|206.39|204.29|206.57|204.47|206.39|204.29|7
1654044800000|2022-06-01 00:53:20|206.4|204.3|206.48|204.38|206.5|204.4|206.4|204.3|9
1654044810000|2022-06-01 00:53:30|206.56|204.46|206.49|204.39|206.57|204.47|206.47|204.37|11
1654044820000|2022-06-01 00:53:40|206.5|204.4|206.65|204.55|206.66|204.56|206.48|204.38|8
1654044830000|2022-06-01 00:53:50|206.64|204.54|206.89|204.79|206.94|204.84|206.56|204.46|24
1654044840000|2022-06-01 00:54:00|206.87|204.77|207.35|205.25|207.35|205.25|206.77|204.67|8
1654044850000|2022-06-01 00:54:10|207.47|205.37|207.79|205.69|207.85|205.75|207.47|205.37|34
1654044860000|2022-06-01 00:54:20|207.88|205.78|207.77|205.67|208.37|206.27|207.73|205.63|33
1654044870000|2022-06-01 00:54:30|207.78|205.68|208.04|205.94|208.11|206.01|207.78|205.68|27
1654044880000|2022-06-01 00:54:40|208.03|205.93|208.68|206.58|208.77|206.67|207.75|205.65|36
1654044890000|2022-06-01 00:54:50|208.5|206.4|208.95|206.85|208.95|206.85|208.5|206.4|34
1654044900000|2022-06-01 00:55:00|208.86|206.76|209.09|206.99|209.09|206.99|208.71|206.61|21
1654044910000|2022-06-01 00:55:10|209.12|207.02|209.22|207.12|209.42|207.32|209.1|207|28
1654044920000|2022-06-01 00:55:20|209.16|207.06|210.49|208.39|210.49|208.39|209.16|207.06|33
1654044930000|2022-06-01 00:55:30|210.42|208.32|211.66|209.56|211.83|209.73|210.42|208.32|39
1654044940000|2022-06-01 00:55:40|211.76|209.66|210.71|208.61|211.78|209.68|210.56|208.46|34
1654044950000|2022-06-01 00:55:50|210.74|208.64|210.48|208.38|211.14|209.04|210.45|208.35|33
1654044960000|2022-06-01 00:56:00|210.49|208.39|209.58|207.48|210.58|208.48|209.52|207.42|34
1654044970000|2022-06-01 00:56:10|209.53|207.43|209.47|207.37|209.65|207.55|209.36|207.26|30
1654044980000|2022-06-01 00:56:20|209.42|207.32|210.31|208.21|210.37|208.27|209.42|207.32|33
1654044990000|2022-06-01 00:56:30|210.3|208.2|210.15|208.05|210.37|208.27|210.04|207.94|24
1654045000000|2022-06-01 00:56:40|210.14|208.04|209.73|207.63|210.14|208.04|209.54|207.44|33
1654045010000|2022-06-01 00:56:50|209.76|207.66|209.96|207.86|209.97|207.87|209.71|207.61|21
1654045020000|2022-06-01 00:57:00|209.97|207.87|209.69|207.59|210.13|208.03|209.55|207.45|30
1654045030000|2022-06-01 00:57:10|209.68|207.58|209.44|207.34|209.68|207.58|209.44|207.34|17
1654045040000|2022-06-01 00:57:20|209.47|207.37|209.42|207.32|209.65|207.55|209.41|207.31|28
1654045050000|2022-06-01 00:57:30|209.47|207.37|209.27|207.17|209.47|207.37|209.27|207.17|17
1654045060000|2022-06-01 00:57:40|209.23|207.13|209.27|207.17|209.27|207.17|209.16|207.06|17
1654045070000|2022-06-01 00:57:50|209.28|207.18|209.1|207|209.28|207.18|209.09|206.99|20
1654045080000|2022-06-01 00:58:00|209.05|206.95|208.82|206.72|209.05|206.95|208.77|206.67|14
1654045090000|2022-06-01 00:58:10|208.84|206.74|209.23|207.13|209.23|207.13|208.84|206.74|25
1654045100000|2022-06-01 00:58:20|209.15|207.05|209.07|206.97|209.15|207.05|209.06|206.96|13
1654045110000|2022-06-01 00:58:30|209.09|206.99|209.02|206.92|209.09|206.99|209|206.9|15
1654045120000|2022-06-01 00:58:40|209.03|206.93|209.06|206.96|209.08|206.98|208.93|206.83|9
1654045130000|2022-06-01 00:58:50|209.05|206.95|209.06|206.96|209.06|206.96|209.05|206.95|2
1654045140000|2022-06-01 00:59:00|209.07|206.97|209.07|206.97|209.09|206.99|209.06|206.96|11
1654045150000|2022-06-01 00:59:10|209.06|206.96|209.08|206.98|209.1|207|209.05|206.95|11
1654045160000|2022-06-01 00:59:20|209.11|207.01|209.03|206.93|209.12|207.02|208.99|206.89|13
1654045170000|2022-06-01 00:59:30|209.02|206.92|208.98|206.88|209.03|206.93|208.98|206.88|6
1654045180000|2022-06-01 00:59:40|208.94|206.84|208.93|206.83|208.98|206.88|208.86|206.76|19
1654045190000|2022-06-01 00:59:50|208.92|206.82|208.93|206.83|208.93|206.83|208.87|206.77|13
1654045200000|2022-06-01 01:00:00|208.92|206.82|209.04|206.94|209.12|207.02|208.88|206.78|23
1654045210000|2022-06-01 01:00:10|209.05|206.95|209.46|207.36|209.48|207.38|209.05|206.95|15
1654045220000|2022-06-01 01:00:20|209.52|207.42|209.36|207.26|209.52|207.42|209.35|207.25|8
1654045230000|2022-06-01 01:00:30|209.38|207.28|209.33|207.23|209.38|207.28|209.31|207.21|12
1654045240000|2022-06-01 01:00:40|209.34|207.24|209.23|207.13|209.35|207.25|209.23|207.13|16
1654045250000|2022-06-01 01:00:50|209.21|207.11|208.9|206.8|209.29|207.19|208.86|206.76|21
1654045260000|2022-06-01 01:01:00|208.89|206.79|208.55|206.45|208.89|206.79|208.55|206.45|20
1654045270000|2022-06-01 01:01:10|208.54|206.44|208.66|206.56|208.73|206.63|208.54|206.44|21
1654045280000|2022-06-01 01:01:20|208.67|206.57|208.58|206.48|208.67|206.57|208.57|206.47|11
1654045290000|2022-06-01 01:01:30|208.69|206.59|208.56|206.46|208.71|206.61|208.56|206.46|17
1654045300000|2022-06-01 01:01:40|208.55|206.45|208.55|206.45|208.57|206.47|208.51|206.41|15
1654045310000|2022-06-01 01:01:50|208.54|206.44|208.1|206|208.54|206.44|208.07|205.97|15
1654045320000|2022-06-01 01:02:00|208.06|205.96|207.95|205.85|208.18|206.08|207.94|205.84|17
1654045330000|2022-06-01 01:02:10|207.94|205.84|207.85|205.75|207.95|205.85|207.84|205.74|23
1654045340000|2022-06-01 01:02:20|207.86|205.76|207.97|205.87|208|205.9|207.86|205.76|13
1654045350000|2022-06-01 01:02:30|207.96|205.86|207.98|205.88|208.01|205.91|207.96|205.86|9
1654045360000|2022-06-01 01:02:40|207.99|205.89|207.9|205.8|208.01|205.91|207.89|205.79|16
1654045370000|2022-06-01 01:02:50|207.91|205.81|208.02|205.92|208.13|206.03|207.91|205.81|23
1654045380000|2022-06-01 01:03:00|208.01|205.91|207.36|205.26|208.01|205.91|207.1|205|23
1654045390000|2022-06-01 01:03:10|207.48|205.38|207.62|205.52|207.69|205.59|207.48|205.38|25
1654045400000|2022-06-01 01:03:20|207.63|205.53|207.74|205.64|207.78|205.68|207.52|205.42|18
1654045410000|2022-06-01 01:03:30|207.73|205.63|207.53|205.43|207.74|205.64|207.47|205.37|25
1654045420000|2022-06-01 01:03:40|207.51|205.41|207.64|205.54|207.66|205.56|207.43|205.33|12
1654045430000|2022-06-01 01:03:50|207.65|205.55|207.64|205.54|207.65|205.55|207.59|205.49|14
1654045440000|2022-06-01 01:04:00|207.63|205.53|207.69|205.59|207.73|205.63|207.63|205.53|11
1654045450000|2022-06-01 01:04:10|207.68|205.58|207.75|205.65|207.75|205.65|207.48|205.38|25
1654045460000|2022-06-01 01:04:20|207.78|205.68|207.71|205.61|207.82|205.72|207.67|205.57|24
1654045470000|2022-06-01 01:04:30|207.69|205.59|207.34|205.24|207.69|205.59|207.19|205.09|23
1654045480000|2022-06-01 01:04:40|207.36|205.26|207.26|205.16|207.39|205.29|207.12|205.02|23
1654045490000|2022-06-01 01:04:50|207.27|205.17|207.16|205.06|207.27|205.17|207.16|205.06|16
1654045500000|2022-06-01 01:05:00|207.18|205.08|206.95|204.85|207.18|205.08|206.89|204.79|15
1654045510000|2022-06-01 01:05:10|206.94|204.84|206.89|204.79|206.95|204.85|206.89|204.79|14
1654045520000|2022-06-01 01:05:20|206.91|204.81|206.87|204.77|206.98|204.88|206.87|204.77|13
1654045530000|2022-06-01 01:05:30|206.86|204.76|206.54|204.44|206.87|204.77|206.53|204.43|11
1654045540000|2022-06-01 01:05:40|206.52|204.42|206.89|204.79|206.95|204.85|206.5|204.4|20
1654045550000|2022-06-01 01:05:50|206.9|204.8|206.87|204.77|206.95|204.85|206.87|204.77|16
1654045560000|2022-06-01 01:06:00|206.86|204.76|206.73|204.63|206.86|204.76|206.72|204.62|14
1654045570000|2022-06-01 01:06:10|206.72|204.62|206.73|204.63|206.73|204.63|206.7|204.6|6
1654045580000|2022-06-01 01:06:20|206.74|204.64|206.91|204.81|206.91|204.81|206.72|204.62|14
1654045590000|2022-06-01 01:06:30|206.87|204.77|206.9|204.8|206.93|204.83|206.83|204.73|14
1654045600000|2022-06-01 01:06:40|206.91|204.81|206.8|204.7|206.91|204.81|206.79|204.69|10
1654045610000|2022-06-01 01:06:50|206.84|204.74|206.85|204.75|206.85|204.75|206.84|204.74|4
1654045620000|2022-06-01 01:07:00|206.76|204.66|206.75|204.65|206.77|204.67|206.68|204.58|16
1654045630000|2022-06-01 01:07:10|206.8|204.7|206.75|204.65|206.81|204.71|206.75|204.65|8
1654045640000|2022-06-01 01:07:20|206.76|204.66|206.76|204.66|206.76|204.66|206.71|204.61|11
1654045650000|2022-06-01 01:07:30|206.77|204.67|206.58|204.48|206.79|204.69|206.58|204.48|14
1654045660000|2022-06-01 01:07:40|206.6|204.5|206.62|204.52|206.62|204.52|206.58|204.48|10
1654045670000|2022-06-01 01:07:50|206.61|204.51|206.6|204.5|206.62|204.52|206.6|204.5|10
1654045680000|2022-06-01 01:08:00|206.59|204.49|206.6|204.5|206.6|204.5|206.57|204.47|6
1654045690000|2022-06-01 01:08:10|206.64|204.54|206.64|204.54|206.74|204.64|206.63|204.53|17
1654045700000|2022-06-01 01:08:20|206.63|204.53|206.64|204.54|206.66|204.56|206.62|204.52|8
1654045710000|2022-06-01 01:08:30|206.66|204.56|206.67|204.57|206.69|204.59|206.64|204.54|7
1654045720000|2022-06-01 01:08:40|206.66|204.56|206.66|204.56|206.71|204.61|206.64|204.54|15
1654045730000|2022-06-01 01:08:50|206.61|204.51|206.63|204.53|206.63|204.53|206.57|204.47|9
1654045740000|2022-06-01 01:09:00|206.64|204.54|206.59|204.49|206.64|204.54|206.58|204.48|8
1654045750000|2022-06-01 01:09:10|206.6|204.5|206.54|204.44|206.6|204.5|206.54|204.44|10
1654045760000|2022-06-01 01:09:20|206.56|204.46|206.56|204.46|206.57|204.47|206.56|204.46|3
1654045770000|2022-06-01 01:09:30|206.54|204.44|206.51|204.41|206.54|204.44|206.51|204.41|4
1654045780000|2022-06-01 01:09:40|206.55|204.45|206.56|204.46|206.56|204.46|206.55|204.45|2
1654045790000|2022-06-01 01:09:50|206.57|204.47|206.74|204.64|206.79|204.69|206.56|204.46|15
1654045800000|2022-06-01 01:10:00|206.76|204.66|206.65|204.55|206.76|204.66|206.61|204.51|13
1654045810000|2022-06-01 01:10:10|206.64|204.54|206.62|204.52|206.64|204.54|206.57|204.47|5
1654045820000|2022-06-01 01:10:20|206.61|204.51|206.43|204.33|206.64|204.54|206.43|204.33|11
1654045830000|2022-06-01 01:10:30|206.45|204.35|206.63|204.53|206.65|204.55|206.45|204.35|11
1654045840000|2022-06-01 01:10:40|206.62|204.52|206.55|204.45|206.62|204.52|206.54|204.44|6
1654045850000|2022-06-01 01:10:50|206.56|204.46|206.54|204.44|206.56|204.46|206.54|204.44|3
1654045860000|2022-06-01 01:11:00|206.55|204.45|206.47|204.37|206.55|204.45|206.44|204.34|11
1654045870000|2022-06-01 01:11:10|206.46|204.36|206.46|204.36|206.46|204.36|206.44|204.34|5
1654045880000|2022-06-01 01:11:20|206.45|204.35|206.54|204.44|206.54|204.44|206.45|204.35|15
1654045890000|2022-06-01 01:11:30|206.58|204.48|206.5|204.4|206.59|204.49|206.49|204.39|15
1654045900000|2022-06-01 01:11:40|206.49|204.39|206.47|204.37|206.52|204.42|206.47|204.37|7
1654045910000|2022-06-01 01:11:50|206.48|204.38|206.45|204.35|206.48|204.38|206.45|204.35|2
1654045920000|2022-06-01 01:12:00|206.47|204.37|206.51|204.41|206.51|204.41|206.47|204.37|6
1654045930000|2022-06-01 01:12:10|206.5|204.4|206.55|204.45|206.56|204.46|206.5|204.4|6
1654045940000|2022-06-01 01:12:20|206.54|204.44|206.54|204.44|206.54|204.44|206.52|204.42|5
1654045950000|2022-06-01 01:12:30|206.53|204.43|206.5|204.4|206.53|204.43|206.5|204.4|2
1654045960000|2022-06-01 01:12:40|206.49|204.39|206.61|204.51|206.68|204.58|206.49|204.39|15
1654045970000|2022-06-01 01:12:50|206.64|204.54|206.65|204.55|206.66|204.56|206.64|204.54|5
1654045980000|2022-06-01 01:13:00|206.66|204.56|206.5|204.4|206.7|204.6|206.5|204.4|16
1654045990000|2022-06-01 01:13:10|206.51|204.41|206.5|204.4|206.52|204.42|206.5|204.4|6
1654046000000|2022-06-01 01:13:20|206.51|204.41|206.52|204.42|206.55|204.45|206.5|204.4|11
1654046010000|2022-06-01 01:13:30|206.51|204.41|206.46|204.36|206.51|204.41|206.44|204.34|13
1654046020000|2022-06-01 01:13:40|206.48|204.38|206.48|204.38|206.52|204.42|206.46|204.36|9
1654046030000|2022-06-01 01:13:50|206.47|204.37|206.51|204.41|206.52|204.42|206.46|204.36|6
1654046060000|2022-06-01 01:14:20|206.5|204.4|206.46|204.36|206.51|204.41|206.46|204.36|6
1654046070000|2022-06-01 01:14:30|206.47|204.37|206.46|204.36|206.47|204.37|206.46|204.36|2
1654046080000|2022-06-01 01:14:40|206.48|204.38|206.51|204.41|206.52|204.42|206.48|204.38|4
1654046090000|2022-06-01 01:14:50|206.48|204.38|206.53|204.43|206.56|204.46|206.48|204.38|5
1654046100000|2022-06-01 01:15:00|206.52|204.42|206.46|204.36|206.53|204.43|206.46|204.36|8
1654046110000|2022-06-01 01:15:10|206.45|204.35|206.39|204.29|206.45|204.35|206.39|204.29|8
1654046120000|2022-06-01 01:15:20|206.4|204.3|206.36|204.26|206.4|204.3|206.36|204.26|8
1654046130000|2022-06-01 01:15:30|206.35|204.25|206.34|204.24|206.35|204.25|206.34|204.24|2
1654046140000|2022-06-01 01:15:40|206.36|204.26|206.35|204.25|206.37|204.27|206.35|204.25|4
1654046150000|2022-06-01 01:15:50|206.34|204.24|206.25|204.15|206.34|204.24|206.18|204.08|8
1654046160000|2022-06-01 01:16:00|206.29|204.19|206.38|204.28|206.41|204.31|206.29|204.19|9
1654046170000|2022-06-01 01:16:10|206.36|204.26|206.33|204.23|206.37|204.27|206.33|204.23|5
1654046180000|2022-06-01 01:16:20|206.34|204.24|206.33|204.23|206.34|204.24|206.33|204.23|2
1654046190000|2022-06-01 01:16:30|206.32|204.22|206.4|204.3|206.4|204.3|206.32|204.22|5
1654046200000|2022-06-01 01:16:40|206.41|204.31|206.48|204.38|206.48|204.38|206.41|204.31|4
1654046210000|2022-06-01 01:16:50|206.49|204.39|206.64|204.54|206.64|204.54|206.49|204.39|13
1654046220000|2022-06-01 01:17:00|206.63|204.53|206.54|204.44|206.69|204.59|206.5|204.4|20
1654046230000|2022-06-01 01:17:10|206.55|204.45|206.46|204.36|206.59|204.49|206.46|204.36|9
1654046240000|2022-06-01 01:17:20|206.45|204.35|206.51|204.41|206.53|204.43|206.43|204.33|15
1654046250000|2022-06-01 01:17:30|206.5|204.4|206.49|204.39|206.5|204.4|206.49|204.39|2
1654046260000|2022-06-01 01:17:40|206.51|204.41|206.5|204.4|206.51|204.41|206.43|204.33|10
1654046270000|2022-06-01 01:17:50|206.49|204.39|206.36|204.26|206.5|204.4|206.36|204.26|13
1654046280000|2022-06-01 01:18:00|206.32|204.22|206.34|204.24|206.35|204.25|206.29|204.19|15
1654046290000|2022-06-01 01:18:10|206.33|204.23|206.33|204.23|206.34|204.24|206.33|204.23|3
1654046300000|2022-06-01 01:18:20|206.34|204.24|206.4|204.3|206.4|204.3|206.34|204.24|5
1654046310000|2022-06-01 01:18:30|206.39|204.29|206.34|204.24|206.39|204.29|206.34|204.24|7
1654046330000|2022-06-01 01:18:50|206.33|204.23|206.33|204.23|206.33|204.23|206.33|204.23|1
1654046340000|2022-06-01 01:19:00|206.31|204.21|206.39|204.29|206.43|204.33|206.31|204.21|13
1654046350000|2022-06-01 01:19:10|206.42|204.32|206.4|204.3|206.42|204.32|206.39|204.29|11
1654046360000|2022-06-01 01:19:20|206.41|204.31|206.42|204.32|206.42|204.32|206.41|204.31|2
1654046370000|2022-06-01 01:19:30|206.43|204.33|206.43|204.33|206.44|204.34|206.42|204.32|5
1654046380000|2022-06-01 01:19:40|206.44|204.34|206.47|204.37|206.48|204.38|206.44|204.34|6
1654046390000|2022-06-01 01:19:50|206.48|204.38|206.48|204.38|206.48|204.38|206.47|204.37|3
1654046400000|2022-06-01 01:20:00|206.47|204.37|206.22|204.12|206.47|204.37|206.22|204.12|13
1654046410000|2022-06-01 01:20:10|206.24|204.14|206.33|204.23|206.33|204.23|206.23|204.13|6
1654046420000|2022-06-01 01:20:20|206.34|204.24|206.41|204.31|206.44|204.34|206.34|204.24|6
1654046430000|2022-06-01 01:20:30|206.4|204.3|206.36|204.26|206.4|204.3|206.32|204.22|9
1654046440000|2022-06-01 01:20:40|206.37|204.27|206.31|204.21|206.38|204.28|206.22|204.12|14
1654046450000|2022-06-01 01:20:50|206.3|204.2|206.29|204.19|206.3|204.2|206.28|204.18|3
1654046460000|2022-06-01 01:21:00|206.28|204.18|206.31|204.21|206.32|204.22|206.28|204.18|9
1654046470000|2022-06-01 01:21:10|206.35|204.25|206.34|204.24|206.48|204.38|206.34|204.24|19
1654046480000|2022-06-01 01:21:20|206.33|204.23|206.27|204.17|206.34|204.24|206.27|204.17|13
1654046490000|2022-06-01 01:21:30|206.3|204.2|206.19|204.09|206.3|204.2|206.19|204.09|7
1654046500000|2022-06-01 01:21:40|206.2|204.1|206.15|204.05|206.21|204.11|206.15|204.05|6
1654046510000|2022-06-01 01:21:50|206.14|204.04|204.85|202.75|206.15|204.05|204.85|202.75|18
1654046520000|2022-06-01 01:22:00|204.83|202.73|204.7|202.6|205.2|203.1|204.68|202.58|35
1654046530000|2022-06-01 01:22:10|204.73|202.63|204.38|202.28|205.13|203.03|204.38|202.28|32
1654046540000|2022-06-01 01:22:20|204.17|202.07|204.84|202.74|204.87|202.77|204.14|202.04|29
1654046550000|2022-06-01 01:22:30|204.83|202.73|204.85|202.75|204.99|202.89|204.8|202.7|24
1654046560000|2022-06-01 01:22:40|204.86|202.76|204.93|202.83|205.07|202.97|204.86|202.76|23
1654046570000|2022-06-01 01:22:50|204.94|202.84|204.86|202.76|204.96|202.86|204.77|202.67|18
1654046580000|2022-06-01 01:23:00|204.88|202.78|204.84|202.74|204.91|202.81|204.84|202.74|15
1654046590000|2022-06-01 01:23:10|204.85|202.75|204.96|202.86|204.96|202.86|204.84|202.74|15
1654046600000|2022-06-01 01:23:20|204.97|202.87|204.86|202.76|204.97|202.87|204.85|202.75|10
1654046610000|2022-06-01 01:23:30|204.85|202.75|204.62|202.52|204.86|202.76|204.54|202.44|24
1654046620000|2022-06-01 01:23:40|204.61|202.51|204.68|202.58|204.69|202.59|204.6|202.5|13
1654046630000|2022-06-01 01:23:50|204.7|202.6|204.83|202.73|204.83|202.73|204.7|202.6|6
1654046640000|2022-06-01 01:24:00|204.81|202.71|204.89|202.79|204.98|202.88|204.79|202.69|21
1654046650000|2022-06-01 01:24:10|204.92|202.82|204.75|202.65|204.95|202.85|204.75|202.65|13
1654046660000|2022-06-01 01:24:20|204.74|202.64|204.95|202.85|205.1|203|204.74|202.64|21
1654046670000|2022-06-01 01:24:30|204.94|202.84|204.95|202.85|204.97|202.87|204.92|202.82|11
1654046680000|2022-06-01 01:24:40|204.97|202.87|205.54|203.44|205.61|203.51|204.97|202.87|23
1654046690000|2022-06-01 01:24:50|205.53|203.43|205.49|203.39|205.62|203.52|205.46|203.36|28
1654046700000|2022-06-01 01:25:00|205.51|203.41|205.84|203.74|205.84|203.74|205.51|203.41|21
1654046710000|2022-06-01 01:25:10|205.91|203.81|206.01|203.91|206.01|203.91|205.9|203.8|20
1654046720000|2022-06-01 01:25:20|206.02|203.92|206.23|204.13|206.26|204.16|206.02|203.92|18
1654046730000|2022-06-01 01:25:30|206.25|204.15|206.25|204.15|206.28|204.18|206.14|204.04|18
1654046740000|2022-06-01 01:25:40|206.28|204.18|206.24|204.14|206.37|204.27|206.23|204.13|19
1654046750000|2022-06-01 01:25:50|206.26|204.16|206.17|204.07|206.26|204.16|206.11|204.01|18
1654046760000|2022-06-01 01:26:00|206.16|204.06|206.36|204.26|206.36|204.26|206.15|204.05|18
1654046770000|2022-06-01 01:26:10|206.37|204.27|206.16|204.06|206.37|204.27|206.12|204.02|20
1654046780000|2022-06-01 01:26:20|206.18|204.08|206.16|204.06|206.18|204.08|206.14|204.04|9
1654046790000|2022-06-01 01:26:30|206.15|204.05|206.1|204|206.15|204.05|206.09|203.99|7
1654046800000|2022-06-01 01:26:40|206.08|203.98|206.11|204.01|206.11|204.01|205.96|203.86|14
1654046810000|2022-06-01 01:26:50|206.12|204.02|206.17|204.07|206.19|204.09|206.12|204.02|9
1654046820000|2022-06-01 01:27:00|206.16|204.06|205.93|203.83|206.16|204.06|205.93|203.83|13
1654046830000|2022-06-01 01:27:10|205.94|203.84|205.85|203.75|205.94|203.84|205.84|203.74|12
1654046840000|2022-06-01 01:27:20|205.84|203.74|205.95|203.85|205.95|203.85|205.84|203.74|8
1654046850000|2022-06-01 01:27:30|205.94|203.84|205.87|203.77|205.94|203.84|205.87|203.77|11
1654046860000|2022-06-01 01:27:40|205.85|203.75|205.87|203.77|205.87|203.77|205.83|203.73|9
1654046870000|2022-06-01 01:27:50|205.97|203.87|206.13|204.03|206.14|204.04|205.97|203.87|10
1654046880000|2022-06-01 01:28:00|206.11|204.01|205.99|203.89|206.12|204.02|205.96|203.86|15
1654046890000|2022-06-01 01:28:10|206|203.9|205.89|203.79|206|203.9|205.89|203.79|14
1654046900000|2022-06-01 01:28:20|205.9|203.8|205.87|203.77|205.9|203.8|205.86|203.76|5
1654046910000|2022-06-01 01:28:30|205.88|203.78|205.87|203.77|205.89|203.79|205.82|203.72|12
1654046920000|2022-06-01 01:28:40|205.88|203.78|205.98|203.88|205.99|203.89|205.87|203.77|11
1654046930000|2022-06-01 01:28:50|205.99|203.89|206.04|203.94|206.05|203.95|205.99|203.89|7
1654046940000|2022-06-01 01:29:00|206.03|203.93|205.9|203.8|206.03|203.93|205.89|203.79|14
1654046950000|2022-06-01 01:29:10|205.89|203.79|205.94|203.84|205.95|203.85|205.87|203.77|7
1654046960000|2022-06-01 01:29:20|205.95|203.85|205.89|203.79|205.95|203.85|205.89|203.79|6
1654046970000|2022-06-01 01:29:30|205.95|203.85|205.98|203.88|206|203.9|205.95|203.85|10
1654046980000|2022-06-01 01:29:40|205.99|203.89|206.08|203.98|206.08|203.98|205.97|203.87|9
1654046990000|2022-06-01 01:29:50|206.13|204.03|206.3|204.2|206.4|204.3|206.13|204.03|18
1654047000000|2022-06-01 01:30:00|206.2|204.1|205.97|203.87|206.2|204.1|205.96|203.86|12
1654047010000|2022-06-01 01:30:10|205.98|203.88|206.06|203.96|206.06|203.96|205.97|203.87|9
1654047020000|2022-06-01 01:30:20|206.07|203.97|206.22|204.12|206.24|204.14|206.06|203.96|19
1654047030000|2022-06-01 01:30:30|206.24|204.14|206.06|203.96|206.24|204.14|206.06|203.96|18
1654047040000|2022-06-01 01:30:40|206.07|203.97|206.07|203.97|206.08|203.98|206.05|203.95|15
1654047050000|2022-06-01 01:30:50|206.08|203.98|206.15|204.05|206.2|204.1|206.08|203.98|9
1654047060000|2022-06-01 01:31:00|206.16|204.06|206.16|204.06|206.22|204.12|206.14|204.04|10
1654047070000|2022-06-01 01:31:10|206.17|204.07|206.16|204.06|206.24|204.14|206.15|204.05|12
1654047080000|2022-06-01 01:31:20|206.18|204.08|206.24|204.14|206.26|204.16|206.18|204.08|7
1654047090000|2022-06-01 01:31:30|206.25|204.15|206.25|204.15|206.25|204.15|206.22|204.12|11
1654047100000|2022-06-01 01:31:40|206.26|204.16|206.27|204.17|206.31|204.21|206.16|204.06|14
1654047110000|2022-06-01 01:31:50|206.3|204.2|206.3|204.2|206.32|204.22|206.25|204.15|9
1654047120000|2022-06-01 01:32:00|206.29|204.19|206.32|204.22|206.33|204.23|206.29|204.19|5
1654047130000|2022-06-01 01:32:10|206.33|204.23|206.26|204.16|206.35|204.25|206.26|204.16|8
1654047140000|2022-06-01 01:32:20|206.25|204.15|206.24|204.14|206.26|204.16|206.22|204.12|7
1654047150000|2022-06-01 01:32:30|206.23|204.13|206.17|204.07|206.24|204.14|206.16|204.06|10
1654047160000|2022-06-01 01:32:40|206.24|204.14|206.26|204.16|206.26|204.16|206.23|204.13|5
1654047170000|2022-06-01 01:32:50|206.27|204.17|206.33|204.23|206.33|204.23|206.25|204.15|10
1654047180000|2022-06-01 01:33:00|206.36|204.26|206.34|204.24|206.45|204.35|206.27|204.17|13
1654047190000|2022-06-01 01:33:10|206.35|204.25|206.35|204.25|206.35|204.25|206.35|204.25|1
1654047200000|2022-06-01 01:33:20|206.34|204.24|206.32|204.22|206.34|204.24|206.32|204.22|2
1654047210000|2022-06-01 01:33:30|206.31|204.21|206.27|204.17|206.31|204.21|206.23|204.13|6
1654047220000|2022-06-01 01:33:40|206.28|204.18|206.46|204.36|206.46|204.36|206.24|204.14|17
1654047230000|2022-06-01 01:33:50|206.42|204.32|206.41|204.31|206.43|204.33|206.4|204.3|4
1654047240000|2022-06-01 01:34:00|206.42|204.32|206.47|204.37|206.49|204.39|206.42|204.32|12
1654047250000|2022-06-01 01:34:10|206.46|204.36|206.4|204.3|206.47|204.37|206.4|204.3|7
1654047260000|2022-06-01 01:34:20|206.41|204.31|206.4|204.3|206.41|204.31|206.4|204.3|2
1654047270000|2022-06-01 01:34:30|206.49|204.39|206.46|204.36|206.49|204.39|206.45|204.35|8
1654047280000|2022-06-01 01:34:40|206.45|204.35|206.39|204.29|206.45|204.35|206.39|204.29|5
1654047290000|2022-06-01 01:34:50|206.44|204.34|206.42|204.32|206.44|204.34|206.37|204.27|12
1654047300000|2022-06-01 01:35:00|206.37|204.27|206.09|203.99|206.37|204.27|206.09|203.99|21
1654047310000|2022-06-01 01:35:10|206.1|204|206.14|204.04|206.17|204.07|206.1|204|14
1654047320000|2022-06-01 01:35:20|206.16|204.06|206.12|204.02|206.16|204.06|206.11|204.01|10
1654047330000|2022-06-01 01:35:30|206.02|203.92|205.72|203.62|206.02|203.92|205.72|203.62|24
1654047340000|2022-06-01 01:35:40|205.69|203.59|205.76|203.66|205.78|203.68|205.65|203.55|14
1654047350000|2022-06-01 01:35:50|205.77|203.67|205.82|203.72|205.9|203.8|205.77|203.67|8
1654047360000|2022-06-01 01:36:00|205.8|203.7|205.68|203.58|205.8|203.7|205.68|203.58|12
1654047370000|2022-06-01 01:36:10|205.67|203.57|205.79|203.69|205.79|203.69|205.67|203.57|12
1654047380000|2022-06-01 01:36:20|205.78|203.68|205.76|203.66|205.85|203.75|205.74|203.64|10
1654047390000|2022-06-01 01:36:30|205.75|203.65|205.67|203.57|205.75|203.65|205.64|203.54|11
1654047400000|2022-06-01 01:36:40|205.7|203.6|205.77|203.67|205.77|203.67|205.7|203.6|7
1654047410000|2022-06-01 01:36:50|205.76|203.66|205.7|203.6|205.76|203.66|205.69|203.59|11
1654047420000|2022-06-01 01:37:00|205.71|203.61|205.68|203.58|205.71|203.61|205.68|203.58|6
1654047430000|2022-06-01 01:37:10|205.69|203.59|205.74|203.64|205.75|203.65|205.69|203.59|6
1654047440000|2022-06-01 01:37:20|205.73|203.63|205.7|203.6|205.73|203.63|205.7|203.6|7
1654047450000|2022-06-01 01:37:30|205.71|203.61|205.75|203.65|205.8|203.7|205.71|203.61|12
1654047460000|2022-06-01 01:37:40|205.74|203.64|205.74|203.64|205.74|203.64|205.74|203.64|1
1654047470000|2022-06-01 01:37:50|205.73|203.63|205.74|203.64|205.74|203.64|205.73|203.63|2
1654047480000|2022-06-01 01:38:00|205.75|203.65|205.82|203.72|205.86|203.76|205.75|203.65|10
1654047490000|2022-06-01 01:38:10|205.81|203.71|205.87|203.77|205.87|203.77|205.8|203.7|7
1654047500000|2022-06-01 01:38:20|205.88|203.78|206|203.9|206.01|203.91|205.88|203.78|11
1654047510000|2022-06-01 01:38:30|206.01|203.91|205.96|203.86|206.01|203.91|205.95|203.85|6
1654047520000|2022-06-01 01:38:40|205.97|203.87|205.9|203.8|205.97|203.87|205.88|203.78|9
1654047530000|2022-06-01 01:38:50|205.91|203.81|205.91|203.81|205.91|203.81|205.91|203.81|1
1654047540000|2022-06-01 01:39:00|205.92|203.82|205.92|203.82|206.01|203.91|205.91|203.81|12
1654047550000|2022-06-01 01:39:10|205.93|203.83|205.98|203.88|205.99|203.89|205.93|203.83|6
1654047560000|2022-06-01 01:39:20|206|203.9|206.16|204.06|206.16|204.06|206|203.9|11
1654047570000|2022-06-01 01:39:30|206.15|204.05|206.12|204.02|206.15|204.05|206.09|203.99|10
1654047580000|2022-06-01 01:39:40|206.13|204.03|206|203.9|206.13|204.03|206|203.9|13
1654047590000|2022-06-01 01:39:50|206.03|203.93|206.08|203.98|206.08|203.98|206.03|203.93|10
1654047600000|2022-06-01 01:40:00|206.07|203.97|205.99|203.89|206.08|203.98|205.99|203.89|6
1654047610000|2022-06-01 01:40:10|206|203.9|206.03|203.93|206.03|203.93|205.99|203.89|9
1654047620000|2022-06-01 01:40:20|206.02|203.92|205.94|203.84|206.02|203.92|205.94|203.84|6
1654047630000|2022-06-01 01:40:30|205.95|203.85|205.98|203.88|205.98|203.88|205.95|203.85|3
1654047640000|2022-06-01 01:40:40|205.96|203.86|205.95|203.85|205.96|203.86|205.95|203.85|6
1654047650000|2022-06-01 01:40:50|205.96|203.86|206.04|203.94|206.05|203.95|205.96|203.86|6
1654047660000|2022-06-01 01:41:00|206.02|203.92|206.04|203.94|206.04|203.94|205.99|203.89|9
1654047670000|2022-06-01 01:41:10|206.05|203.95|206.03|203.93|206.05|203.95|206.03|203.93|5
1654047680000|2022-06-01 01:41:20|206.04|203.94|205.93|203.83|206.1|204|205.92|203.82|12
1654047690000|2022-06-01 01:41:30|205.94|203.84|205.94|203.84|205.95|203.85|205.93|203.83|7
1654047700000|2022-06-01 01:41:40|205.95|203.85|205.95|203.85|205.97|203.87|205.94|203.84|6
1654047710000|2022-06-01 01:41:50|205.96|203.86|205.69|203.59|205.97|203.87|205.69|203.59|16
1654047720000|2022-06-01 01:42:00|205.72|203.62|205.7|203.6|205.77|203.67|205.6|203.5|22
1654047730000|2022-06-01 01:42:10|205.69|203.59|205.68|203.58|205.69|203.59|205.68|203.58|4
1654047740000|2022-06-01 01:42:20|205.67|203.57|205.67|203.57|205.69|203.59|205.67|203.57|4
1654047750000|2022-06-01 01:42:30|205.63|203.53|205.62|203.52|205.63|203.53|205.62|203.52|4
1654047760000|2022-06-01 01:42:40|205.65|203.55|205.62|203.52|205.65|203.55|205.61|203.51|5
1654047770000|2022-06-01 01:42:50|205.61|203.51|205.61|203.51|205.61|203.51|205.61|203.51|1
1654047780000|2022-06-01 01:43:00|205.6|203.5|204.99|202.89|205.6|203.5|204.99|202.89|12
1654047790000|2022-06-01 01:43:10|204.98|202.88|205.07|202.97|205.15|203.05|204.96|202.86|14
1654047800000|2022-06-01 01:43:20|205.08|202.98|204.98|202.88|205.18|203.08|204.98|202.88|13
1654047810000|2022-06-01 01:43:30|205.03|202.93|205.05|202.95|205.05|202.95|204.98|202.88|13
1654047820000|2022-06-01 01:43:40|205.03|202.93|204.92|202.82|205.03|202.93|204.85|202.75|20
1654047830000|2022-06-01 01:43:50|204.93|202.83|204.82|202.72|204.93|202.83|204.82|202.72|13
1654047840000|2022-06-01 01:44:00|204.77|202.67|204.82|202.72|204.87|202.77|204.76|202.66|16
1654047850000|2022-06-01 01:44:10|204.81|202.71|204.96|202.86|204.96|202.86|204.81|202.71|9
1654047860000|2022-06-01 01:44:20|204.97|202.87|205.1|203|205.12|203.02|204.97|202.87|11
1654047870000|2022-06-01 01:44:30|205.09|202.99|205.22|203.12|205.25|203.15|205.09|202.99|17
1654047880000|2022-06-01 01:44:40|205.3|203.2|205.15|203.05|205.3|203.2|205.14|203.04|11
1654047890000|2022-06-01 01:44:50|205.11|203.01|205.03|202.93|205.11|203.01|205.03|202.93|3
1654047900000|2022-06-01 01:45:00|204.98|202.88|205.09|202.99|205.18|203.08|204.98|202.88|14
1654047910000|2022-06-01 01:45:10|205.08|202.98|205.13|203.03|205.13|203.03|205.08|202.98|5
1654047920000|2022-06-01 01:45:20|205.14|203.04|205.11|203.01|205.14|203.04|205.06|202.96|9
1654047930000|2022-06-01 01:45:30|205.12|203.02|205.12|203.02|205.16|203.06|205.12|203.02|9
1654047940000|2022-06-01 01:45:40|205.11|203.01|205.01|202.91|205.12|203.02|204.99|202.89|12
1654047950000|2022-06-01 01:45:50|205.03|202.93|205.01|202.91|205.04|202.94|205.01|202.91|7
1654047960000|2022-06-01 01:46:00|205.02|202.92|205.15|203.05|205.19|203.09|205.02|202.92|17
1654047970000|2022-06-01 01:46:10|205.16|203.06|205.16|203.06|205.24|203.14|205.15|203.05|13
1654047980000|2022-06-01 01:46:20|205.15|203.05|205.14|203.04|205.15|203.05|205.14|203.04|2
1654047990000|2022-06-01 01:46:30|205.12|203.02|205.09|202.99|205.12|203.02|205.08|202.98|4
1654048000000|2022-06-01 01:46:40|205.12|203.02|205.04|202.94|205.13|203.03|205.04|202.94|11
1654048010000|2022-06-01 01:46:50|205.07|202.97|205.08|202.98|205.08|202.98|205.06|202.96|4
1654048030000|2022-06-01 01:47:10|205.07|202.97|205.13|203.03|205.13|203.03|205.07|202.97|7
1654048040000|2022-06-01 01:47:20|205.14|203.04|205.21|203.11|205.21|203.11|205.14|203.04|7
1654048050000|2022-06-01 01:47:30|205.2|203.1|205.18|203.08|205.2|203.1|205.18|203.08|3
1654048060000|2022-06-01 01:47:40|205.17|203.07|205.14|203.04|205.17|203.07|205.12|203.02|5
1654048070000|2022-06-01 01:47:50|205.15|203.05|205.17|203.07|205.18|203.08|205.13|203.03|11
1654048080000|2022-06-01 01:48:00|205.16|203.06|205.14|203.04|205.16|203.06|205.14|203.04|2
1654048090000|2022-06-01 01:48:10|205.13|203.03|205.13|203.03|205.13|203.03|205.13|203.03|1
1654048100000|2022-06-01 01:48:20|205.12|203.02|204.96|202.86|205.12|203.02|204.93|202.83|14
1654048110000|2022-06-01 01:48:30|204.97|202.87|205.1|203|205.1|203|204.97|202.87|17
1654048120000|2022-06-01 01:48:40|205.11|203.01|205.09|202.99|205.11|203.01|205.09|202.99|3
1654048130000|2022-06-01 01:48:50|205.08|202.98|205.11|203.01|205.12|203.02|205.08|202.98|8
1654048140000|2022-06-01 01:49:00|205.12|203.02|205.02|202.92|205.12|203.02|205.02|202.92|4
1654048150000|2022-06-01 01:49:10|205.07|202.97|205.09|202.99|205.09|202.99|205.03|202.93|14
1654048160000|2022-06-01 01:49:20|205.1|203|205.1|203|205.1|203|205.1|203|1
1654048170000|2022-06-01 01:49:30|205.11|203.01|205.11|203.01|205.12|203.02|205.1|203|5
1654048180000|2022-06-01 01:49:40|205.12|203.02|205.12|203.02|205.12|203.02|205.1|203|7
1654048190000|2022-06-01 01:49:50|205.11|203.01|205.07|202.97|205.12|203.02|205.07|202.97|6
1654048200000|2022-06-01 01:50:00|205.09|202.99|205.14|203.04|205.16|203.06|205.07|202.97|13
1654048210000|2022-06-01 01:50:10|205.15|203.05|205.23|203.13|205.23|203.13|205.15|203.05|6
1654048220000|2022-06-01 01:50:20|205.24|203.14|205.26|203.16|205.26|203.16|205.23|203.13|7
1654048230000|2022-06-01 01:50:30|205.25|203.15|205.34|203.24|205.34|203.24|205.24|203.14|8
1654048240000|2022-06-01 01:50:40|205.35|203.25|205.4|203.3|205.41|203.31|205.34|203.24|10
1654048250000|2022-06-01 01:50:50|205.39|203.29|205.35|203.25|205.39|203.29|205.34|203.24|4
1654048260000|2022-06-01 01:51:00|205.33|203.23|205.36|203.26|205.36|203.26|205.33|203.23|5
1654048270000|2022-06-01 01:51:10|205.4|203.3|205.43|203.33|205.45|203.35|205.32|203.22|13
1654048280000|2022-06-01 01:51:20|205.45|203.35|205.64|203.54|205.68|203.58|205.45|203.35|18
1654048290000|2022-06-01 01:51:30|205.65|203.55|205.73|203.63|205.73|203.63|205.65|203.55|11
1654048300000|2022-06-01 01:51:40|205.72|203.62|205.66|203.56|205.72|203.62|205.59|203.49|14
1654048310000|2022-06-01 01:51:50|205.65|203.55|205.62|203.52|205.65|203.55|205.62|203.52|11
1654048320000|2022-06-01 01:52:00|205.63|203.53|205.6|203.5|205.63|203.53|205.6|203.5|3
1654048330000|2022-06-01 01:52:10|205.63|203.53|205.65|203.55|205.66|203.56|205.63|203.53|4
1654048340000|2022-06-01 01:52:20|205.66|203.56|205.73|203.63|205.73|203.63|205.65|203.55|11
1654048350000|2022-06-01 01:52:30|205.72|203.62|205.74|203.64|205.74|203.64|205.7|203.6|5
1654048360000|2022-06-01 01:52:40|205.73|203.63|205.74|203.64|205.74|203.64|205.73|203.63|2
1654048370000|2022-06-01 01:52:50|205.75|203.65|205.75|203.65|205.75|203.65|205.75|203.65|1
1654048380000|2022-06-01 01:53:00|205.71|203.61|205.69|203.59|205.71|203.61|205.69|203.59|2
1654048400000|2022-06-01 01:53:20|205.7|203.6|205.69|203.59|205.7|203.6|205.69|203.59|2
1654048410000|2022-06-01 01:53:30|205.7|203.6|205.76|203.66|205.76|203.66|205.7|203.6|5
1654048420000|2022-06-01 01:53:40|205.75|203.65|205.76|203.66|205.77|203.67|205.75|203.65|6
1654048430000|2022-06-01 01:53:50|205.77|203.67|205.78|203.68|205.78|203.68|205.77|203.67|2
1654048440000|2022-06-01 01:54:00|205.79|203.69|205.78|203.68|205.83|203.73|205.78|203.68|12
1654048450000|2022-06-01 01:54:10|205.79|203.69|205.64|203.54|205.79|203.69|205.63|203.53|21
1654048460000|2022-06-01 01:54:20|205.63|203.53|205.64|203.54|205.65|203.55|205.63|203.53|3
1654048470000|2022-06-01 01:54:30|205.67|203.57|205.65|203.55|205.67|203.57|205.64|203.54|6
1654048480000|2022-06-01 01:54:40|205.63|203.53|205.56|203.46|205.63|203.53|205.55|203.45|11
1654048490000|2022-06-01 01:54:50|205.57|203.47|205.57|203.47|205.57|203.47|205.56|203.46|3
1654048500000|2022-06-01 01:55:00|205.6|203.5|205.69|203.59|205.69|203.59|205.59|203.49|8
1654048510000|2022-06-01 01:55:10|205.7|203.6|205.65|203.55|205.74|203.64|205.63|203.53|14
1654048520000|2022-06-01 01:55:20|205.66|203.56|205.7|203.6|205.71|203.61|205.66|203.56|10
1654048530000|2022-06-01 01:55:30|205.69|203.59|205.72|203.62|205.74|203.64|205.68|203.58|8
1654048540000|2022-06-01 01:55:40|205.7|203.6|205.67|203.57|205.78|203.68|205.67|203.57|13
1654048550000|2022-06-01 01:55:50|205.66|203.56|205.68|203.58|205.69|203.59|205.66|203.56|5
1654048560000|2022-06-01 01:56:00|205.69|203.59|205.72|203.62|205.73|203.63|205.68|203.58|9
1654048570000|2022-06-01 01:56:10|205.73|203.63|205.74|203.64|205.75|203.65|205.73|203.63|6
1654048580000|2022-06-01 01:56:20|205.73|203.63|205.74|203.64|205.74|203.64|205.73|203.63|4
1654048590000|2022-06-01 01:56:30|205.67|203.57|205.7|203.6|205.7|203.6|205.64|203.54|13
1654048600000|2022-06-01 01:56:40|205.69|203.59|205.66|203.56|205.69|203.59|205.66|203.56|5
1654048610000|2022-06-01 01:56:50|205.65|203.55|205.65|203.55|205.66|203.56|205.64|203.54|5
1654048620000|2022-06-01 01:57:00|205.66|203.56|205.68|203.58|205.69|203.59|205.66|203.56|10
1654048630000|2022-06-01 01:57:10|205.67|203.57|205.64|203.54|205.67|203.57|205.64|203.54|6
1654048650000|2022-06-01 01:57:30|205.65|203.55|205.65|203.55|205.66|203.56|205.65|203.55|3
1654048660000|2022-06-01 01:57:40|205.66|203.56|205.64|203.54|205.66|203.56|205.64|203.54|7
1654048670000|2022-06-01 01:57:50|205.63|203.53|205.63|203.53|205.63|203.53|205.62|203.52|3
1654048680000|2022-06-01 01:58:00|205.62|203.52|205.56|203.46|205.62|203.52|205.55|203.45|9
1654048690000|2022-06-01 01:58:10|205.53|203.43|205.56|203.46|205.56|203.46|205.53|203.43|5
1654048700000|2022-06-01 01:58:20|205.55|203.45|205.55|203.45|205.56|203.46|205.55|203.45|3
1654048720000|2022-06-01 01:58:40|205.56|203.46|205.55|203.45|205.56|203.46|205.54|203.44|9
1654048740000|2022-06-01 01:59:00|205.56|203.46|205.46|203.36|205.56|203.46|205.42|203.32|18
1654048750000|2022-06-01 01:59:10|205.45|203.35|205.44|203.34|205.45|203.35|205.44|203.34|2
1654048760000|2022-06-01 01:59:20|205.43|203.33|205.31|203.21|205.43|203.33|205.31|203.21|3
1654048770000|2022-06-01 01:59:30|205.28|203.18|205.28|203.18|205.28|203.18|205.23|203.13|12
1654048790000|2022-06-01 01:59:50|205.26|203.16|205.33|203.23|205.34|203.24|205.26|203.16|6
1654048800000|2022-06-01 02:00:00|205.32|203.22|204.99|202.89|205.32|203.22|204.97|202.87|21
1654048810000|2022-06-01 02:00:10|204.98|202.88|204.95|202.85|204.99|202.89|204.92|202.82|9
1654048820000|2022-06-01 02:00:20|204.94|202.84|204.94|202.84|204.94|202.84|204.94|202.84|1
1654048830000|2022-06-01 02:00:30|204.95|202.85|205.02|202.92|205.02|202.92|204.94|202.84|9
1654048840000|2022-06-01 02:00:40|205.01|202.91|204.94|202.84|205.01|202.91|204.94|202.84|13
1654048850000|2022-06-01 02:00:50|204.93|202.83|204.94|202.84|204.94|202.84|204.92|202.82|6
1654048860000|2022-06-01 02:01:00|204.95|202.85|204.95|202.85|204.95|202.85|204.93|202.83|4
1654048880000|2022-06-01 02:01:20|205|202.9|205.08|202.98|205.08|202.98|205|202.9|6
1654048890000|2022-06-01 02:01:30|205.05|202.95|205.08|202.98|205.08|202.98|205.05|202.95|5
1654048910000|2022-06-01 02:01:50|205.09|202.99|205.11|203.01|205.11|203.01|205.09|202.99|3
1654048920000|2022-06-01 02:02:00|205.12|203.02|205.18|203.08|205.26|203.16|205.1|203|19
1654048940000|2022-06-01 02:02:20|205.21|203.11|205.22|203.12|205.24|203.14|205.21|203.11|6
1654048950000|2022-06-01 02:02:30|205.23|203.13|205.35|203.25|205.35|203.25|205.23|203.13|8
1654048960000|2022-06-01 02:02:40|205.38|203.28|205.26|203.16|205.38|203.28|205.26|203.16|10
1654048970000|2022-06-01 02:02:50|205.27|203.17|205.26|203.16|205.29|203.19|205.25|203.15|7
1654048980000|2022-06-01 02:03:00|205.27|203.17|205.28|203.18|205.28|203.18|205.27|203.17|4
1654048990000|2022-06-01 02:03:10|205.27|203.17|205.24|203.14|205.28|203.18|205.19|203.09|11
1654049000000|2022-06-01 02:03:20|205.25|203.15|205.24|203.14|205.26|203.16|205.24|203.14|6
1654049010000|2022-06-01 02:03:30|205.23|203.13|205.24|203.14|205.25|203.15|205.22|203.12|8
1654049020000|2022-06-01 02:03:40|205.25|203.15|205.27|203.17|205.27|203.17|205.25|203.15|4
1654049030000|2022-06-01 02:03:50|205.28|203.18|205.27|203.17|205.29|203.19|205.27|203.17|4
1654049040000|2022-06-01 02:04:00|205.28|203.18|205.33|203.23|205.33|203.23|205.27|203.17|6
1654049050000|2022-06-01 02:04:10|205.34|203.24|205.3|203.2|205.34|203.24|205.29|203.19|5
1654049060000|2022-06-01 02:04:20|205.31|203.21|205.31|203.21|205.31|203.21|205.31|203.21|1
1654049080000|2022-06-01 02:04:40|205.3|203.2|205.29|203.19|205.3|203.2|205.29|203.19|2
1654049100000|2022-06-01 02:05:00|205.3|203.2|205.3|203.2|205.3|203.2|205.3|203.2|1
1654049110000|2022-06-01 02:05:10|205.29|203.19|205.28|203.18|205.29|203.19|205.28|203.18|2
1654049120000|2022-06-01 02:05:20|205.26|203.16|205.23|203.13|205.26|203.16|205.23|203.13|4
1654049130000|2022-06-01 02:05:30|205.2|203.1|205.1|203|205.2|203.1|205.08|202.98|7
1654049140000|2022-06-01 02:05:40|205.12|203.02|205.19|203.09|205.19|203.09|205.12|203.02|5
1654049150000|2022-06-01 02:05:50|205.2|203.1|205.21|203.11|205.21|203.11|205.19|203.09|4
1654049160000|2022-06-01 02:06:00|205.22|203.12|205.28|203.18|205.28|203.18|205.22|203.12|4
1654049170000|2022-06-01 02:06:10|205.27|203.17|205.28|203.18|205.28|203.18|205.27|203.17|2
1654049180000|2022-06-01 02:06:20|205.23|203.13|205.33|203.23|205.33|203.23|205.19|203.09|9
1654049190000|2022-06-01 02:06:30|205.32|203.22|205.33|203.23|205.33|203.23|205.32|203.22|2
1654049200000|2022-06-01 02:06:40|205.29|203.19|205.27|203.17|205.3|203.2|205.25|203.15|8
1654049210000|2022-06-01 02:06:50|205.26|203.16|205.14|203.04|205.26|203.16|205.12|203.02|13
1654049220000|2022-06-01 02:07:00|205.15|203.05|204.98|202.88|205.15|203.05|204.98|202.88|17
1654049230000|2022-06-01 02:07:10|204.96|202.86|204.96|202.86|204.97|202.87|204.92|202.82|13
1654049240000|2022-06-01 02:07:20|204.95|202.85|204.94|202.84|204.95|202.85|204.93|202.83|4
1654049250000|2022-06-01 02:07:30|204.96|202.86|204.91|202.81|205.02|202.92|204.91|202.81|11
1654049260000|2022-06-01 02:07:40|204.92|202.82|204.93|202.83|204.95|202.85|204.91|202.81|8
1654049270000|2022-06-01 02:07:50|204.92|202.82|204.92|202.82|204.94|202.84|204.91|202.81|6
1654049280000|2022-06-01 02:08:00|204.91|202.81|204.75|202.65|204.91|202.81|204.74|202.64|12
1654049290000|2022-06-01 02:08:10|204.72|202.62|204.72|202.62|204.77|202.67|204.7|202.6|11
1654049300000|2022-06-01 02:08:20|204.73|202.63|204.79|202.69|204.79|202.69|204.72|202.62|6
1654049310000|2022-06-01 02:08:30|204.78|202.68|204.84|202.74|204.88|202.78|204.78|202.68|10
1654049320000|2022-06-01 02:08:40|204.85|202.75|204.86|202.76|204.87|202.77|204.84|202.74|7
1654049330000|2022-06-01 02:08:50|204.85|202.75|204.71|202.61|204.85|202.75|204.69|202.59|16
1654049340000|2022-06-01 02:09:00|204.7|202.6|204.81|202.71|204.82|202.72|204.7|202.6|11
1654049350000|2022-06-01 02:09:10|204.82|202.72|204.88|202.78|204.89|202.79|204.82|202.72|7
1654049360000|2022-06-01 02:09:20|204.84|202.74|204.82|202.72|204.84|202.74|204.77|202.67|15
1654049370000|2022-06-01 02:09:30|204.81|202.71|204.81|202.71|204.83|202.73|204.81|202.71|5
1654049380000|2022-06-01 02:09:40|204.82|202.72|204.83|202.73|204.85|202.75|204.82|202.72|5
1654049390000|2022-06-01 02:09:50|204.84|202.74|204.82|202.72|204.89|202.79|204.81|202.71|10
1654049400000|2022-06-01 02:10:00|204.83|202.73|205.47|203.37|205.5|203.4|204.82|202.72|18
1654049410000|2022-06-01 02:10:10|205.49|203.39|205.45|203.35|205.5|203.4|205.35|203.25|18
1654049420000|2022-06-01 02:10:20|205.41|203.31|205.45|203.35|205.45|203.35|205.39|203.29|11
1654049430000|2022-06-01 02:10:30|205.49|203.39|205.48|203.38|205.54|203.44|205.45|203.35|9
1654049440000|2022-06-01 02:10:40|205.49|203.39|205.5|203.4|205.54|203.44|205.47|203.37|8
1654049450000|2022-06-01 02:10:50|205.38|203.28|205.67|203.57|205.67|203.57|205.38|203.28|15
1654049460000|2022-06-01 02:11:00|205.69|203.59|205.74|203.64|205.84|203.74|205.68|203.58|15
1654049470000|2022-06-01 02:11:10|205.73|203.63|205.79|203.69|205.79|203.69|205.73|203.63|8
1654049480000|2022-06-01 02:11:20|205.8|203.7|205.84|203.74|205.86|203.76|205.69|203.59|17
1654049490000|2022-06-01 02:11:30|205.81|203.71|205.78|203.68|206|203.9|205.72|203.62|22
1654049500000|2022-06-01 02:11:40|205.77|203.67|205.65|203.55|205.8|203.7|205.65|203.55|22
1654049510000|2022-06-01 02:11:50|205.66|203.56|205.48|203.38|205.7|203.6|205.47|203.37|26
1654049520000|2022-06-01 02:12:00|205.49|203.39|205.59|203.49|205.61|203.51|205.49|203.39|14
1654049530000|2022-06-01 02:12:10|205.55|203.45|205.65|203.55|205.69|203.59|205.55|203.45|12
1654049540000|2022-06-01 02:12:20|205.64|203.54|205.53|203.43|205.64|203.54|205.53|203.43|8
1654049550000|2022-06-01 02:12:30|205.51|203.41|205.52|203.42|205.52|203.42|205.51|203.41|2
1654049560000|2022-06-01 02:12:40|205.51|203.41|205.47|203.37|205.51|203.41|205.45|203.35|11
1654049570000|2022-06-01 02:12:50|205.46|203.36|205.5|203.4|205.5|203.4|205.46|203.36|8
1654049580000|2022-06-01 02:13:00|205.52|203.42|205.5|203.4|205.61|203.51|205.5|203.4|13
1654049590000|2022-06-01 02:13:10|205.51|203.41|205.49|203.39|205.54|203.44|205.49|203.39|11
1654049600000|2022-06-01 02:13:20|205.48|203.38|205.47|203.37|205.48|203.38|205.47|203.37|4
1654049610000|2022-06-01 02:13:30|205.48|203.38|205.48|203.38|205.48|203.38|205.48|203.38|1
1654049620000|2022-06-01 02:13:40|205.49|203.39|205.49|203.39|205.5|203.4|205.48|203.38|6
1654049630000|2022-06-01 02:13:50|205.5|203.4|205.5|203.4|205.5|203.4|205.48|203.38|5
1654049650000|2022-06-01 02:14:10|205.46|203.36|205.47|203.37|205.47|203.37|205.46|203.36|2
1654049660000|2022-06-01 02:14:20|205.46|203.36|205.43|203.33|205.46|203.36|205.43|203.33|4
1654049670000|2022-06-01 02:14:30|205.44|203.34|205.42|203.32|205.44|203.34|205.42|203.32|3
1654049680000|2022-06-01 02:14:40|205.43|203.33|205.28|203.18|205.43|203.33|205.27|203.17|9
1654049690000|2022-06-01 02:14:50|205.29|203.19|205.27|203.17|205.29|203.19|205.27|203.17|5
1654049700000|2022-06-01 02:15:00|205.29|203.19|205.26|203.16|205.29|203.19|205.26|203.16|3
1654049710000|2022-06-01 02:15:10|205.22|203.12|205.16|203.06|205.22|203.12|205.06|202.96|16
1654049720000|2022-06-01 02:15:20|205.17|203.07|205.11|203.01|205.17|203.07|205.1|203|7
1654049730000|2022-06-01 02:15:30|205.1|203|205.06|202.96|205.1|203|205.06|202.96|5
1654049740000|2022-06-01 02:15:40|205.04|202.94|205.18|203.08|205.2|203.1|204.9|202.8|20
1654049750000|2022-06-01 02:15:50|205.16|203.06|205.07|202.97|205.19|203.09|205.07|202.97|11
1654049760000|2022-06-01 02:16:00|205.08|202.98|205.02|202.92|205.08|202.98|205.02|202.92|9
1654049770000|2022-06-01 02:16:10|205.01|202.91|205.01|202.91|205.01|202.91|204.96|202.86|9
1654049780000|2022-06-01 02:16:20|205|202.9|205.07|202.97|205.07|202.97|204.97|202.87|11
1654049790000|2022-06-01 02:16:30|205.06|202.96|205.08|202.98|205.1|203|205.06|202.96|5
1654049800000|2022-06-01 02:16:40|205.03|202.93|204.99|202.89|205.03|202.93|204.99|202.89|6
1654049810000|2022-06-01 02:16:50|204.98|202.88|204.97|202.87|204.99|202.89|204.97|202.87|6
1654049820000|2022-06-01 02:17:00|204.98|202.88|204.66|202.56|204.99|202.89|204.56|202.46|15
1654049830000|2022-06-01 02:17:10|204.67|202.57|204.57|202.47|204.67|202.57|204.57|202.47|14
1654049840000|2022-06-01 02:17:20|204.58|202.48|204.42|202.32|204.58|202.48|204.41|202.31|13
1654049850000|2022-06-01 02:17:30|204.45|202.35|204.44|202.34|204.45|202.35|204.42|202.32|8
1654049860000|2022-06-01 02:17:40|204.43|202.33|204.43|202.33|204.43|202.33|204.42|202.32|3
1654049890000|2022-06-01 02:18:10|204.48|202.38|204.62|202.52|204.63|202.53|204.48|202.38|10
1654049900000|2022-06-01 02:18:20|204.61|202.51|204.6|202.5|204.61|202.51|204.59|202.49|5
1654049910000|2022-06-01 02:18:30|204.63|202.53|204.58|202.48|204.78|202.68|204.57|202.47|13
1654049920000|2022-06-01 02:18:40|204.59|202.49|204.64|202.54|204.64|202.54|204.59|202.49|4
1654049930000|2022-06-01 02:18:50|204.67|202.57|204.6|202.5|204.67|202.57|204.6|202.5|5
1654049940000|2022-06-01 02:19:00|204.59|202.49|204.58|202.48|204.59|202.49|204.57|202.47|6
1654049950000|2022-06-01 02:19:10|204.57|202.47|204.55|202.45|204.58|202.48|204.52|202.42|7
1654049960000|2022-06-01 02:19:20|204.56|202.46|204.77|202.67|204.77|202.67|204.56|202.46|16
1654049970000|2022-06-01 02:19:30|204.76|202.66|204.63|202.53|204.76|202.66|204.6|202.5|15
1654049980000|2022-06-01 02:19:40|204.65|202.55|204.73|202.63|204.74|202.64|204.65|202.55|10
1654049990000|2022-06-01 02:19:50|204.74|202.64|204.66|202.56|204.78|202.68|204.66|202.56|14
1654050000000|2022-06-01 02:20:00|204.65|202.55|204.57|202.47|204.65|202.55|204.56|202.46|7
1654050010000|2022-06-01 02:20:10|204.56|202.46|204.6|202.5|204.6|202.5|204.56|202.46|3
1654050020000|2022-06-01 02:20:20|204.61|202.51|204.72|202.62|204.73|202.63|204.61|202.51|13
1654050030000|2022-06-01 02:20:30|204.73|202.63|204.65|202.55|204.73|202.63|204.65|202.55|10
1654050040000|2022-06-01 02:20:40|204.6|202.5|204.58|202.48|204.6|202.5|204.58|202.48|4
1654050050000|2022-06-01 02:20:50|204.59|202.49|204.62|202.52|204.63|202.53|204.59|202.49|4
1654050060000|2022-06-01 02:21:00|204.6|202.5|204.63|202.53|204.63|202.53|204.58|202.48|7
1654050070000|2022-06-01 02:21:10|204.64|202.54|204.65|202.55|204.66|202.56|204.63|202.53|6
1654050080000|2022-06-01 02:21:20|204.63|202.53|204.52|202.42|204.63|202.53|204.52|202.42|12
1654050090000|2022-06-01 02:21:30|204.53|202.43|204.54|202.44|204.58|202.48|204.53|202.43|7
1654050100000|2022-06-01 02:21:40|204.53|202.43|204.54|202.44|204.54|202.44|204.53|202.43|2
1654050110000|2022-06-01 02:21:50|204.53|202.43|204.43|202.33|204.54|202.44|204.43|202.33|8
1654050120000|2022-06-01 02:22:00|204.44|202.34|204.45|202.35|204.45|202.35|204.44|202.34|8
1654050130000|2022-06-01 02:22:10|204.44|202.34|204.31|202.21|204.45|202.35|204.3|202.2|9
1654050140000|2022-06-01 02:22:20|204.36|202.26|204.34|202.24|204.38|202.28|204.33|202.23|6
1654050150000|2022-06-01 02:22:30|204.3|202.2|204.13|202.03|204.31|202.21|204.12|202.02|14
1654050160000|2022-06-01 02:22:40|204.14|202.04|204.12|202.02|204.14|202.04|204.11|202.01|10
1654050170000|2022-06-01 02:22:50|204.13|202.03|204.09|201.99|204.17|202.07|204.07|201.97|15
1654050180000|2022-06-01 02:23:00|204.11|202.01|204.11|202.01|204.12|202.02|204.08|201.98|12
1654050190000|2022-06-01 02:23:10|204.12|202.02|204.21|202.11|204.22|202.12|204.12|202.02|8
1654050200000|2022-06-01 02:23:20|204.22|202.12|204.45|202.35|204.45|202.35|204.22|202.12|12
1654050210000|2022-06-01 02:23:30|204.51|202.41|204.51|202.41|204.53|202.43|204.51|202.41|10
1654050220000|2022-06-01 02:23:40|204.52|202.42|204.63|202.53|204.63|202.53|204.52|202.42|13
1654050230000|2022-06-01 02:23:50|204.59|202.49|204.62|202.52|204.63|202.53|204.59|202.49|9
1654050240000|2022-06-01 02:24:00|204.61|202.51|204.54|202.44|204.61|202.51|204.54|202.44|11
1654050250000|2022-06-01 02:24:10|204.52|202.42|204.44|202.34|204.53|202.43|204.43|202.33|11
1654050260000|2022-06-01 02:24:20|204.45|202.35|204.45|202.35|204.45|202.35|204.42|202.32|12
1654050270000|2022-06-01 02:24:30|204.46|202.36|204.43|202.33|204.46|202.36|204.42|202.32|4
1654050280000|2022-06-01 02:24:40|204.44|202.34|204.46|202.36|204.46|202.36|204.44|202.34|3
1654050290000|2022-06-01 02:24:50|204.47|202.37|204.4|202.3|204.47|202.37|204.4|202.3|8
1654050300000|2022-06-01 02:25:00|204.41|202.31|204.6|202.5|204.66|202.56|204.41|202.31|12
1654050310000|2022-06-01 02:25:10|204.58|202.48|204.48|202.38|204.59|202.49|204.46|202.36|11
1654050320000|2022-06-01 02:25:20|204.47|202.37|204.43|202.33|204.48|202.38|204.43|202.33|7
1654050330000|2022-06-01 02:25:30|204.44|202.34|204.45|202.35|204.47|202.37|204.43|202.33|7
1654050340000|2022-06-01 02:25:40|204.43|202.33|204.47|202.37|204.47|202.37|204.43|202.33|4
1654050350000|2022-06-01 02:25:50|204.49|202.39|204.49|202.39|204.5|202.4|204.45|202.35|9
1654050360000|2022-06-01 02:26:00|204.48|202.38|204.46|202.36|204.48|202.38|204.46|202.36|3
1654050370000|2022-06-01 02:26:10|204.49|202.39|204.5|202.4|204.51|202.41|204.49|202.39|6
1654050380000|2022-06-01 02:26:20|204.49|202.39|204.5|202.4|204.51|202.41|204.49|202.39|3
1654050390000|2022-06-01 02:26:30|204.51|202.41|204.46|202.36|204.51|202.41|204.46|202.36|4
1654050400000|2022-06-01 02:26:40|204.47|202.37|204.46|202.36|204.49|202.39|204.46|202.36|6
1654050410000|2022-06-01 02:26:50|204.45|202.35|204.32|202.22|204.45|202.35|204.32|202.22|5
1654050420000|2022-06-01 02:27:00|204.3|202.2|204.15|202.05|204.3|202.2|204.12|202.02|13
1654050430000|2022-06-01 02:27:10|204.16|202.06|204.11|202.01|204.16|202.06|204.09|201.99|7
1654050440000|2022-06-01 02:27:20|204.12|202.02|204.12|202.02|204.12|202.02|204.09|201.99|6
1654050450000|2022-06-01 02:27:30|204.14|202.04|204.26|202.16|204.26|202.16|204.13|202.03|14
1654050460000|2022-06-01 02:27:40|204.24|202.14|204.29|202.19|204.29|202.19|204.24|202.14|6
1654050470000|2022-06-01 02:27:50|204.28|202.18|204.15|202.05|204.28|202.18|204.13|202.03|11
1654050480000|2022-06-01 02:28:00|204.16|202.06|204.27|202.17|204.27|202.17|204.16|202.06|15
1654050490000|2022-06-01 02:28:10|204.25|202.15|204.36|202.26|204.37|202.27|204.25|202.15|11
1654050500000|2022-06-01 02:28:20|204.35|202.25|204.52|202.42|204.58|202.48|204.35|202.25|15
1654050510000|2022-06-01 02:28:30|204.55|202.45|204.56|202.46|204.57|202.47|204.54|202.44|8
1654050520000|2022-06-01 02:28:40|204.57|202.47|204.77|202.67|204.77|202.67|204.57|202.47|9
1654050530000|2022-06-01 02:28:50|204.76|202.66|204.75|202.65|204.76|202.66|204.75|202.65|2
1654050540000|2022-06-01 02:29:00|204.76|202.66|204.53|202.43|204.76|202.66|204.53|202.43|12
1654050550000|2022-06-01 02:29:10|204.54|202.44|204.62|202.52|204.62|202.52|204.54|202.44|8
1654050560000|2022-06-01 02:29:20|204.63|202.53|204.62|202.52|204.63|202.53|204.62|202.52|2
1654050570000|2022-06-01 02:29:30|204.63|202.53|204.66|202.56|204.66|202.56|204.62|202.52|6
1654050580000|2022-06-01 02:29:40|204.63|202.53|204.66|202.56|204.66|202.56|204.63|202.53|13
1654050590000|2022-06-01 02:29:50|204.67|202.57|204.65|202.55|204.67|202.57|204.65|202.55|5
1654050600000|2022-06-01 02:30:00|204.66|202.56|204.37|202.27|204.66|202.56|204.36|202.26|12
1654050610000|2022-06-01 02:30:10|204.4|202.3|204.46|202.36|204.48|202.38|204.4|202.3|8
1654050620000|2022-06-01 02:30:20|204.47|202.37|204.45|202.35|204.52|202.42|204.45|202.35|8
1654050630000|2022-06-01 02:30:30|204.43|202.33|204.37|202.27|204.46|202.36|204.37|202.27|12
1654050640000|2022-06-01 02:30:40|204.38|202.28|204.37|202.27|204.38|202.28|204.37|202.27|2
1654050650000|2022-06-01 02:30:50|204.32|202.22|204.45|202.35|204.45|202.35|204.3|202.2|13
1654050660000|2022-06-01 02:31:00|204.44|202.34|204.39|202.29|204.45|202.35|204.39|202.29|12
1654050670000|2022-06-01 02:31:10|204.38|202.28|204.36|202.26|204.38|202.28|204.35|202.25|6
1654050680000|2022-06-01 02:31:20|204.38|202.28|204.41|202.31|204.41|202.31|204.38|202.28|7
1654050690000|2022-06-01 02:31:30|204.42|202.32|204.33|202.23|204.42|202.32|204.31|202.21|9
1654050700000|2022-06-01 02:31:40|204.32|202.22|204.28|202.18|204.32|202.22|204.28|202.18|5
1654050710000|2022-06-01 02:31:50|204.3|202.2|204.28|202.18|204.3|202.2|204.28|202.18|3
1654050720000|2022-06-01 02:32:00|204.29|202.19|204.29|202.19|204.29|202.19|204.29|202.19|1
1654050730000|2022-06-01 02:32:10|204.28|202.18|204.28|202.18|204.28|202.18|204.28|202.18|1
1654050740000|2022-06-01 02:32:20|204.29|202.19|204.32|202.22|204.33|202.23|204.29|202.19|4
1654050750000|2022-06-01 02:32:30|204.33|202.23|204.33|202.23|204.33|202.23|204.32|202.22|3
1654050760000|2022-06-01 02:32:40|204.32|202.22|204.29|202.19|204.32|202.22|204.28|202.18|11
1654050770000|2022-06-01 02:32:50|204.32|202.22|204.32|202.22|204.32|202.22|204.31|202.21|3
1654050780000|2022-06-01 02:33:00|204.33|202.23|204.33|202.23|204.33|202.23|204.33|202.23|1
1654050790000|2022-06-01 02:33:10|204.37|202.27|204.36|202.26|204.37|202.27|204.36|202.26|2
1654050800000|2022-06-01 02:33:20|204.37|202.27|204.68|202.58|204.72|202.62|204.37|202.27|14
1654050810000|2022-06-01 02:33:30|204.67|202.57|204.7|202.6|204.7|202.6|204.6|202.5|12
1654050820000|2022-06-01 02:33:40|204.67|202.57|204.68|202.58|204.72|202.62|204.67|202.57|6
1654050830000|2022-06-01 02:33:50|204.69|202.59|204.67|202.57|204.69|202.59|204.66|202.56|9
1654050840000|2022-06-01 02:34:00|204.68|202.58|204.6|202.5|204.68|202.58|204.6|202.5|6
1654050860000|2022-06-01 02:34:20|204.61|202.51|204.6|202.5|204.61|202.51|204.59|202.49|8
1654050870000|2022-06-01 02:34:30|204.59|202.49|204.56|202.46|204.59|202.49|204.56|202.46|4
1654050880000|2022-06-01 02:34:40|204.57|202.47|204.3|202.2|204.57|202.47|204.13|202.03|20
1654050890000|2022-06-01 02:34:50|204.29|202.19|204.15|202.05|204.3|202.2|204.15|202.05|21
1654050900000|2022-06-01 02:35:00|204.21|202.11|203.98|201.88|204.21|202.11|203.96|201.86|16
1654050910000|2022-06-01 02:35:10|203.97|201.87|203.93|201.83|203.97|201.87|203.93|201.83|4
1654050920000|2022-06-01 02:35:20|203.95|201.85|203.74|201.64|203.95|201.85|203.73|201.63|15
1654050930000|2022-06-01 02:35:30|203.77|201.67|203.75|201.65|203.94|201.84|203.75|201.65|16
1654050940000|2022-06-01 02:35:40|203.76|201.66|203.78|201.68|203.78|201.68|203.74|201.64|14
1654050950000|2022-06-01 02:35:50|203.77|201.67|203.78|201.68|203.78|201.68|203.77|201.67|4
1654050960000|2022-06-01 02:36:00|203.79|201.69|203.73|201.63|203.81|201.71|203.7|201.6|18
1654050970000|2022-06-01 02:36:10|203.74|201.64|203.73|201.63|203.74|201.64|203.72|201.62|6
1654050980000|2022-06-01 02:36:20|203.7|201.6|203.73|201.63|203.74|201.64|203.7|201.6|4
1654050990000|2022-06-01 02:36:30|203.72|201.62|203.68|201.58|203.72|201.62|203.67|201.57|11
1654051000000|2022-06-01 02:36:40|203.69|201.59|203.76|201.66|203.78|201.68|203.69|201.59|9
1654051010000|2022-06-01 02:36:50|203.77|201.67|203.64|201.54|203.77|201.67|203.63|201.53|13
1654051030000|2022-06-01 02:37:10|203.63|201.53|203.63|201.53|203.63|201.53|203.63|201.53|1
1654051040000|2022-06-01 02:37:20|203.64|201.54|203.66|201.56|203.7|201.6|203.64|201.54|5
1654051050000|2022-06-01 02:37:30|203.65|201.55|203.6|201.5|203.65|201.55|203.59|201.49|9
1654051070000|2022-06-01 02:37:50|203.64|201.54|203.63|201.53|203.64|201.54|203.63|201.53|2
1654051080000|2022-06-01 02:38:00|203.57|201.47|203.58|201.48|203.58|201.48|203.57|201.47|2
1654051090000|2022-06-01 02:38:10|203.55|201.45|203.57|201.47|203.57|201.47|203.55|201.45|3
1654051160000|2022-06-01 02:39:20|203.55|201.45|203.55|201.45|203.55|201.45|203.54|201.44|5
1654051170000|2022-06-01 02:39:30|203.54|201.44|203.54|201.44|203.54|201.44|203.53|201.43|3
1654051180000|2022-06-01 02:39:40|203.53|201.43|203.54|201.44|203.54|201.44|203.53|201.43|2
1654051210000|2022-06-01 02:40:10|203.51|201.41|203.37|201.27|203.53|201.43|203.37|201.27|7
1654051220000|2022-06-01 02:40:20|203.34|201.24|203.31|201.21|203.34|201.24|203.29|201.19|5
1654051240000|2022-06-01 02:40:40|203.3|201.2|203.41|201.31|203.43|201.33|203.3|201.2|9
1654051250000|2022-06-01 02:40:50|203.4|201.3|203.39|201.29|203.46|201.36|203.39|201.29|14
1654051260000|2022-06-01 02:41:00|203.4|201.3|203.51|201.41|203.51|201.41|203.4|201.3|4
1654051270000|2022-06-01 02:41:10|203.48|201.38|203.52|201.42|203.55|201.45|203.48|201.38|16
1654051280000|2022-06-01 02:41:20|203.5|201.4|203.52|201.42|203.53|201.43|203.49|201.39|6
1654051290000|2022-06-01 02:41:30|203.51|201.41|203.51|201.41|203.53|201.43|203.51|201.41|5
1654051300000|2022-06-01 02:41:40|203.5|201.4|203.43|201.33|203.51|201.41|203.43|201.33|5
1654051310000|2022-06-01 02:41:50|203.41|201.31|203.43|201.33|203.43|201.33|203.41|201.31|4
1654051320000|2022-06-01 02:42:00|203.44|201.34|203.48|201.38|203.49|201.39|203.44|201.34|4
1654051330000|2022-06-01 02:42:10|203.47|201.37|203.39|201.29|203.47|201.37|203.37|201.27|7
1654051340000|2022-06-01 02:42:20|203.38|201.28|203.35|201.25|203.38|201.28|203.34|201.24|6
1654051350000|2022-06-01 02:42:30|203.38|201.28|203.36|201.26|203.38|201.28|203.36|201.26|5
1654051360000|2022-06-01 02:42:40|203.37|201.27|203.36|201.26|203.37|201.27|203.36|201.26|2
1654051380000|2022-06-01 02:43:00|203.35|201.25|203.35|201.25|203.35|201.25|203.35|201.25|1
1654051390000|2022-06-01 02:43:10|203.36|201.26|203.28|201.18|203.39|201.29|203.27|201.17|9
1654051400000|2022-06-01 02:43:20|203.26|201.16|203.29|201.19|203.3|201.2|203.26|201.16|4
1654051410000|2022-06-01 02:43:30|203.28|201.18|203.28|201.18|203.28|201.18|203.27|201.17|5
1654051420000|2022-06-01 02:43:40|203.37|201.27|203.45|201.35|203.51|201.41|203.36|201.26|24
1654051430000|2022-06-01 02:43:50|203.44|201.34|203.37|201.27|203.45|201.35|203.35|201.25|10
1654051440000|2022-06-01 02:44:00|203.38|201.28|203.44|201.34|203.45|201.35|203.38|201.28|10
1654051450000|2022-06-01 02:44:10|203.43|201.33|203.38|201.28|203.46|201.36|203.38|201.28|6
1654051460000|2022-06-01 02:44:20|203.36|201.26|203.37|201.27|203.37|201.27|203.36|201.26|2
1654051470000|2022-06-01 02:44:30|203.36|201.26|203.34|201.24|203.36|201.26|203.32|201.22|12
1654051480000|2022-06-01 02:44:40|203.35|201.25|203.35|201.25|203.38|201.28|203.34|201.24|10
1654051490000|2022-06-01 02:44:50|203.36|201.26|203.35|201.25|203.36|201.26|203.34|201.24|4
1654051500000|2022-06-01 02:45:00|203.34|201.24|203.13|201.03|203.34|201.24|203.13|201.03|11
1654051510000|2022-06-01 02:45:10|203.11|201.01|203.14|201.04|203.15|201.05|203.11|201.01|6
1654051520000|2022-06-01 02:45:20|203.13|201.03|203.15|201.05|203.15|201.05|203.1|201|7
1654051530000|2022-06-01 02:45:30|203.14|201.04|203.24|201.14|203.24|201.14|203.12|201.02|13
1654051540000|2022-06-01 02:45:40|203.22|201.12|203.24|201.14|203.25|201.15|203.22|201.12|7
1654051550000|2022-06-01 02:45:50|203.23|201.13|203.22|201.12|203.23|201.13|203.19|201.09|4
1654051560000|2022-06-01 02:46:00|203.21|201.11|203.05|200.95|203.21|201.11|203.03|200.93|16
1654051570000|2022-06-01 02:46:10|203.06|200.96|203.12|201.02|203.13|201.03|203.05|200.95|13
1654051580000|2022-06-01 02:46:20|203.11|201.01|203.09|200.99|203.11|201.01|203.08|200.98|9
1654051590000|2022-06-01 02:46:30|203.1|201|203.08|200.98|203.1|201|203.08|200.98|10
1654051600000|2022-06-01 02:46:40|203.07|200.97|203.08|200.98|203.11|201.01|203.07|200.97|9
1654051610000|2022-06-01 02:46:50|203.09|200.99|203.09|200.99|203.14|201.04|203.08|200.98|19
1654051620000|2022-06-01 02:47:00|203.1|201|203.07|200.97|203.13|201.03|203.07|200.97|13
1654051630000|2022-06-01 02:47:10|203.06|200.96|203.02|200.92|203.06|200.96|203.01|200.91|4
1654051640000|2022-06-01 02:47:20|202.95|200.85|202.94|200.84|202.98|200.88|202.89|200.79|13
1654051650000|2022-06-01 02:47:30|202.96|200.86|202.94|200.84|202.97|200.87|202.94|200.84|5
1654051660000|2022-06-01 02:47:40|202.95|200.85|202.94|200.84|202.95|200.85|202.94|200.84|2
1654051670000|2022-06-01 02:47:50|202.95|200.85|202.99|200.89|203.03|200.93|202.95|200.85|11
1654051680000|2022-06-01 02:48:00|202.98|200.88|202.96|200.86|203.01|200.91|202.95|200.85|11
1654051690000|2022-06-01 02:48:10|202.94|200.84|202.96|200.86|202.96|200.86|202.94|200.84|3
1654051700000|2022-06-01 02:48:20|202.97|200.87|202.97|200.87|202.97|200.87|202.97|200.87|1
1654051710000|2022-06-01 02:48:30|202.96|200.86|202.96|200.86|202.97|200.87|202.95|200.85|8
1654051720000|2022-06-01 02:48:40|202.91|200.81|202.91|200.81|202.91|200.81|202.89|200.79|5
1654051730000|2022-06-01 02:48:50|202.92|200.82|202.93|200.83|202.93|200.83|202.91|200.81|6
1654051740000|2022-06-01 02:49:00|202.92|200.82|202.31|200.21|202.92|200.82|202.27|200.17|21
1654051750000|2022-06-01 02:49:10|202.09|199.99|202.28|200.18|202.33|200.23|202.06|199.96|25
1654051760000|2022-06-01 02:49:20|202.29|200.19|202.16|200.06|202.29|200.19|201.98|199.88|30
1654051770000|2022-06-01 02:49:30|202.15|200.05|202.24|200.14|202.24|200.14|202.13|200.03|11
1654051780000|2022-06-01 02:49:40|202.25|200.15|202.2|200.1|202.25|200.15|202.18|200.08|15
1654051790000|2022-06-01 02:49:50|202.19|200.09|202.24|200.14|202.26|200.16|202.19|200.09|6
1654051800000|2022-06-01 02:50:00|202.21|200.11|202.44|200.34|202.44|200.34|202.2|200.1|21
1654051810000|2022-06-01 02:50:10|202.45|200.35|202.62|200.52|202.65|200.55|202.45|200.35|15
1654051820000|2022-06-01 02:50:20|202.63|200.53|202.73|200.63|202.73|200.63|202.63|200.53|11
1654051830000|2022-06-01 02:50:30|202.72|200.62|202.69|200.59|202.72|200.62|202.64|200.54|13
1654051840000|2022-06-01 02:50:40|202.7|200.6|202.45|200.35|202.7|200.6|202.41|200.31|16
1654051850000|2022-06-01 02:50:50|202.44|200.34|202.43|200.33|202.49|200.39|202.41|200.31|14
1654051860000|2022-06-01 02:51:00|202.45|200.35|202.19|200.09|202.45|200.35|202.19|200.09|11
1654051870000|2022-06-01 02:51:10|202.18|200.08|202.1|200|202.18|200.08|202.06|199.96|10
1654051880000|2022-06-01 02:51:20|202.08|199.98|202.2|200.1|202.24|200.14|202.07|199.97|15
1654051890000|2022-06-01 02:51:30|202.19|200.09|202.16|200.06|202.2|200.1|202.1|200|16
1654051900000|2022-06-01 02:51:40|202.19|200.09|202.12|200.02|202.19|200.09|202.1|200|15
1654051910000|2022-06-01 02:51:50|202.14|200.04|202.11|200.01|202.14|200.04|202.1|200|8
1654051920000|2022-06-01 02:52:00|202.16|200.06|202.11|200.01|202.24|200.14|202.1|200|23
1654051930000|2022-06-01 02:52:10|202.1|200|202.11|200.01|202.13|200.03|202.09|199.99|10
1654051940000|2022-06-01 02:52:20|202.1|200|202.03|199.93|202.1|200|202.01|199.91|13
1654051950000|2022-06-01 02:52:30|202.01|199.91|202.05|199.95|202.07|199.97|202.01|199.91|13
1654051960000|2022-06-01 02:52:40|202.04|199.94|202.08|199.98|202.08|199.98|202.03|199.93|10
1654051970000|2022-06-01 02:52:50|202.07|199.97|202.14|200.04|202.18|200.08|202.02|199.92|15
1654051980000|2022-06-01 02:53:00|202.15|200.05|202.16|200.06|202.18|200.08|202.13|200.03|9
1654051990000|2022-06-01 02:53:10|202.18|200.08|202.18|200.08|202.19|200.09|202.1|200|17
1654052000000|2022-06-01 02:53:20|202.17|200.07|202.16|200.06|202.17|200.07|202.09|199.99|15
1654052010000|2022-06-01 02:53:30|202.14|200.04|202.32|200.22|202.33|200.23|202.13|200.03|17
1654052020000|2022-06-01 02:53:40|202.35|200.25|202.27|200.17|202.35|200.25|202.27|200.17|9
1654052030000|2022-06-01 02:53:50|202.26|200.16|202.31|200.21|202.33|200.23|202.26|200.16|6
1654052040000|2022-06-01 02:54:00|202.3|200.2|202.31|200.21|202.33|200.23|202.29|200.19|7
1654052050000|2022-06-01 02:54:10|202.28|200.18|202.24|200.14|202.3|200.2|202.24|200.14|7
1654052060000|2022-06-01 02:54:20|202.25|200.15|202.25|200.15|202.29|200.19|202.25|200.15|6
1654052070000|2022-06-01 02:54:30|202.26|200.16|202.31|200.21|202.32|200.22|202.26|200.16|7
1654052080000|2022-06-01 02:54:40|202.32|200.22|202.53|200.43|202.54|200.44|202.3|200.2|15
1654052090000|2022-06-01 02:54:50|202.54|200.44|202.5|200.4|202.54|200.44|202.5|200.4|4
1654052100000|2022-06-01 02:55:00|202.49|200.39|202.54|200.44|202.57|200.47|202.49|200.39|12
1654052110000|2022-06-01 02:55:10|202.53|200.43|202.55|200.45|202.55|200.45|202.45|200.35|13
1654052120000|2022-06-01 02:55:20|202.54|200.44|202.65|200.55|202.65|200.55|202.51|200.41|16
1654052130000|2022-06-01 02:55:30|202.64|200.54|202.76|200.66|202.88|200.78|202.64|200.54|25
1654052140000|2022-06-01 02:55:40|202.75|200.65|202.79|200.69|202.79|200.69|202.72|200.62|13
1654052150000|2022-06-01 02:55:50|202.77|200.67|202.83|200.73|202.83|200.73|202.77|200.67|8
1654052160000|2022-06-01 02:56:00|202.79|200.69|202.81|200.71|202.81|200.71|202.78|200.68|7
1654052170000|2022-06-01 02:56:10|202.8|200.7|202.82|200.72|202.82|200.72|202.78|200.68|8
1654052180000|2022-06-01 02:56:20|202.83|200.73|203.11|201.01|203.18|201.08|202.83|200.73|21
1654052190000|2022-06-01 02:56:30|203.12|201.02|203.07|200.97|203.21|201.11|203.05|200.95|14
1654052200000|2022-06-01 02:56:40|203.06|200.96|203.09|200.99|203.13|201.03|203.06|200.96|7
1654052210000|2022-06-01 02:56:50|203.11|201.01|203.13|201.03|203.13|201.03|203.09|200.99|10
1654052220000|2022-06-01 02:57:00|203.12|201.02|203.17|201.07|203.17|201.07|203.11|201.01|6
1654052230000|2022-06-01 02:57:10|203.18|201.08|203.12|201.02|203.18|201.08|203.1|201|9
1654052240000|2022-06-01 02:57:20|203.11|201.01|203.09|200.99|203.11|201.01|203.09|200.99|3
1654052250000|2022-06-01 02:57:30|203.11|201.01|203.05|200.95|203.11|201.01|203.05|200.95|5
1654052260000|2022-06-01 02:57:40|203.06|200.96|203.05|200.95|203.06|200.96|203.03|200.93|8
1654052270000|2022-06-01 02:57:50|203.06|200.96|203.1|201|203.1|201|203.05|200.95|8
1654052280000|2022-06-01 02:58:00|203.11|201.01|203.1|201|203.11|201.01|203.1|201|2
1654052290000|2022-06-01 02:58:10|203.11|201.01|203.11|201.01|203.12|201.02|203.1|201|5
1654052300000|2022-06-01 02:58:20|203.1|201|203.09|200.99|203.1|201|203.08|200.98|4
1654052310000|2022-06-01 02:58:30|203.1|201|203.1|201|203.11|201.01|203.1|201|3
1654052320000|2022-06-01 02:58:40|203.09|200.99|203.02|200.92|203.09|200.99|203.02|200.92|5
1654052330000|2022-06-01 02:58:50|202.89|200.79|202.94|200.84|202.95|200.85|202.89|200.79|9
1654052340000|2022-06-01 02:59:00|202.95|200.85|203.03|200.93|203.03|200.93|202.94|200.84|9
1654052350000|2022-06-01 02:59:10|203.02|200.92|202.96|200.86|203.06|200.96|202.96|200.86|11
1654052360000|2022-06-01 02:59:20|202.99|200.89|202.96|200.86|202.99|200.89|202.95|200.85|5
1654052370000|2022-06-01 02:59:30|202.97|200.87|203.06|200.96|203.08|200.98|202.97|200.87|6
1654052380000|2022-06-01 02:59:40|203.04|200.94|203.03|200.93|203.04|200.94|203.01|200.91|7
1654052390000|2022-06-01 02:59:50|203.02|200.92|202.98|200.88|203.02|200.92|202.98|200.88|6
1654052400000|2022-06-01 03:00:00|202.93|200.83|202.93|200.83|202.96|200.86|202.92|200.82|11
1654052410000|2022-06-01 03:00:10|202.94|200.84|202.91|200.81|202.97|200.87|202.91|200.81|9
1654052420000|2022-06-01 03:00:20|202.9|200.8|202.84|200.74|202.92|200.82|202.84|200.74|8
1654052430000|2022-06-01 03:00:30|202.86|200.76|202.78|200.68|202.86|200.76|202.76|200.66|7
1654052440000|2022-06-01 03:00:40|202.77|200.67|202.72|200.62|202.77|200.67|202.72|200.62|4
1654052450000|2022-06-01 03:00:50|202.7|200.6|202.62|200.52|202.7|200.6|202.62|200.52|5
1654052460000|2022-06-01 03:01:00|202.63|200.53|202.62|200.52|202.67|200.57|202.6|200.5|8
1654052470000|2022-06-01 03:01:10|202.63|200.53|202.66|200.56|202.67|200.57|202.63|200.53|8
1654052480000|2022-06-01 03:01:20|202.65|200.55|202.65|200.55|202.65|200.55|202.62|200.52|6
1654052490000|2022-06-01 03:01:30|202.64|200.54|202.58|200.48|202.64|200.54|202.57|200.47|11
1654052500000|2022-06-01 03:01:40|202.57|200.47|202.55|200.45|202.57|200.47|202.53|200.43|7
1654052510000|2022-06-01 03:01:50|202.54|200.44|202.54|200.44|202.54|200.44|202.54|200.44|1
1654052520000|2022-06-01 03:02:00|202.55|200.45|202.55|200.45|202.55|200.45|202.55|200.45|1
1654052530000|2022-06-01 03:02:10|202.54|200.44|202.58|200.48|202.58|200.48|202.54|200.44|4
1654052540000|2022-06-01 03:02:20|202.57|200.47|202.45|200.35|202.57|200.47|202.45|200.35|11
1654052550000|2022-06-01 03:02:30|202.44|200.34|202.38|200.28|202.45|200.35|202.38|200.28|9
1654052560000|2022-06-01 03:02:40|202.37|200.27|202.33|200.23|202.41|200.31|202.33|200.23|13
1654052570000|2022-06-01 03:02:50|202.32|200.22|202.26|200.16|202.32|200.22|202.24|200.14|5
1654052580000|2022-06-01 03:03:00|202.27|200.17|202.14|200.04|202.27|200.17|202.13|200.03|15
1654052590000|2022-06-01 03:03:10|202.16|200.06|202.12|200.02|202.17|200.07|202.08|199.98|10
1654052600000|2022-06-01 03:03:20|202.11|200.01|202.06|199.96|202.11|200.01|202.03|199.93|18
1654052610000|2022-06-01 03:03:30|202.09|199.99|202.03|199.93|202.1|200|201.99|199.89|11
1654052620000|2022-06-01 03:03:40|202.02|199.92|202.09|199.99|202.09|199.99|202.02|199.92|7
1654052630000|2022-06-01 03:03:50|202.1|200|202.13|200.03|202.13|200.03|202.1|200|5
1654052640000|2022-06-01 03:04:00|202.12|200.02|202.09|199.99|202.12|200.02|202.06|199.96|7
1654052650000|2022-06-01 03:04:10|202.1|200|202.1|200|202.1|200|202.1|200|1
1654052660000|2022-06-01 03:04:20|202.09|199.99|202.09|199.99|202.1|200|202.07|199.97|5
1654052670000|2022-06-01 03:04:30|202.07|199.97|202|199.9|202.07|199.97|201.99|199.89|8
1654052680000|2022-06-01 03:04:40|202.03|199.93|202.02|199.92|202.03|199.93|202.02|199.92|2
1654052690000|2022-06-01 03:04:50|202.03|199.93|202.03|199.93|202.03|199.93|202.02|199.92|3
1654052700000|2022-06-01 03:05:00|202.04|199.94|202.19|200.09|202.19|200.09|202.04|199.94|5
1654052710000|2022-06-01 03:05:10|202.24|200.14|202.21|200.11|202.24|200.14|202.21|200.11|4
1654052720000|2022-06-01 03:05:20|202.22|200.12|202.22|200.12|202.22|200.12|202.22|200.12|1
1654052730000|2022-06-01 03:05:30|202.21|200.11|202.2|200.1|202.21|200.11|202.19|200.09|5
1654052740000|2022-06-01 03:05:40|202.19|200.09|202.2|200.1|202.2|200.1|202.19|200.09|2
1654052750000|2022-06-01 03:05:50|202.21|200.11|202.21|200.11|202.21|200.11|202.21|200.11|1
1654052760000|2022-06-01 03:06:00|202.2|200.1|202.16|200.06|202.21|200.11|202.16|200.06|11
1654052770000|2022-06-01 03:06:10|202.17|200.07|202.18|200.08|202.18|200.08|202.16|200.06|4
1654052780000|2022-06-01 03:06:20|202.17|200.07|202.15|200.05|202.17|200.07|202.12|200.02|7
1654052790000|2022-06-01 03:06:30|202.14|200.04|202.1|200|202.14|200.04|202.1|200|4
1654052800000|2022-06-01 03:06:40|202.09|199.99|202.06|199.96|202.1|200|202.06|199.96|9
1654052810000|2022-06-01 03:06:50|202.05|199.95|201.84|199.74|202.06|199.96|201.84|199.74|15
1654052820000|2022-06-01 03:07:00|201.78|199.68|201.9|199.8|201.9|199.8|201.71|199.61|16
1654052830000|2022-06-01 03:07:10|201.91|199.81|201.89|199.79|201.91|199.81|201.88|199.78|3
1654052840000|2022-06-01 03:07:20|201.87|199.77|201.79|199.69|201.87|199.77|201.77|199.67|11
1654052850000|2022-06-01 03:07:30|201.78|199.68|201.77|199.67|201.78|199.68|201.77|199.67|2
1654052860000|2022-06-01 03:07:40|201.76|199.66|201.66|199.56|201.78|199.68|201.65|199.55|12
1654052870000|2022-06-01 03:07:50|201.67|199.57|201.7|199.6|201.71|199.61|201.67|199.57|15
1654052880000|2022-06-01 03:08:00|201.69|199.59|201.86|199.76|201.86|199.76|201.68|199.58|15
1654052890000|2022-06-01 03:08:10|201.82|199.72|201.87|199.77|201.88|199.78|201.82|199.72|11
1654052900000|2022-06-01 03:08:20|201.86|199.76|201.75|199.65|201.86|199.76|201.75|199.65|11
1654052910000|2022-06-01 03:08:30|201.74|199.64|201.65|199.55|201.76|199.66|201.65|199.55|14
1654052920000|2022-06-01 03:08:40|201.67|199.57|201.74|199.64|201.76|199.66|201.67|199.57|10
1654052940000|2022-06-01 03:09:00|201.73|199.63|201.73|199.63|201.73|199.63|201.73|199.63|1
1654052950000|2022-06-01 03:09:10|201.74|199.64|201.75|199.65|201.75|199.65|201.74|199.64|2
1654052960000|2022-06-01 03:09:20|201.76|199.66|201.75|199.65|201.86|199.76|201.75|199.65|10
1654052970000|2022-06-01 03:09:30|201.76|199.66|201.66|199.56|201.77|199.67|201.65|199.55|15
1654052980000|2022-06-01 03:09:40|201.65|199.55|201.62|199.52|201.66|199.56|201.62|199.52|5
1654052990000|2022-06-01 03:09:50|201.6|199.5|201.66|199.56|201.66|199.56|201.57|199.47|8
1654053000000|2022-06-01 03:10:00|201.67|199.57|201.59|199.49|201.75|199.65|201.57|199.47|16
1654053010000|2022-06-01 03:10:10|201.58|199.48|201.58|199.48|201.6|199.5|201.58|199.48|5
1654053020000|2022-06-01 03:10:20|201.59|199.49|201.59|199.49|201.6|199.5|201.58|199.48|9
1654053030000|2022-06-01 03:10:30|201.58|199.48|201.6|199.5|201.6|199.5|201.58|199.48|3
1654053040000|2022-06-01 03:10:40|201.59|199.49|201.58|199.48|201.6|199.5|201.58|199.48|4
1654053050000|2022-06-01 03:10:50|201.56|199.46|201.54|199.44|201.56|199.46|201.54|199.44|7
1654053060000|2022-06-01 03:11:00|201.55|199.45|201.57|199.47|201.57|199.47|201.54|199.44|9
1654053070000|2022-06-01 03:11:10|201.56|199.46|201.67|199.57|201.73|199.63|201.55|199.45|22
1654053080000|2022-06-01 03:11:20|201.66|199.56|201.61|199.51|201.66|199.56|201.59|199.49|5
1654053090000|2022-06-01 03:11:30|201.63|199.53|201.71|199.61|201.74|199.64|201.63|199.53|12
1654053100000|2022-06-01 03:11:40|201.7|199.6|201.63|199.53|201.7|199.6|201.62|199.52|10
1654053110000|2022-06-01 03:11:50|201.62|199.52|201.62|199.52|201.62|199.52|201.61|199.51|5
1654053120000|2022-06-01 03:12:00|201.61|199.51|201.59|199.49|201.62|199.52|201.59|199.49|12
1654053130000|2022-06-01 03:12:10|201.6|199.5|201.63|199.53|201.63|199.53|201.6|199.5|6
1654053140000|2022-06-01 03:12:20|201.64|199.54|201.65|199.55|201.65|199.55|201.64|199.54|2
1654053150000|2022-06-01 03:12:30|201.69|199.59|201.62|199.52|201.69|199.59|201.62|199.52|6
1654053160000|2022-06-01 03:12:40|201.65|199.55|201.68|199.58|201.68|199.58|201.64|199.54|8
1654053170000|2022-06-01 03:12:50|201.67|199.57|201.66|199.56|201.67|199.57|201.66|199.56|2
1654053180000|2022-06-01 03:13:00|201.63|199.53|201.66|199.56|201.66|199.56|201.63|199.53|6
1654053190000|2022-06-01 03:13:10|201.67|199.57|201.64|199.54|201.67|199.57|201.64|199.54|4
1654053200000|2022-06-01 03:13:20|201.66|199.56|201.66|199.56|201.66|199.56|201.66|199.56|1
1654053210000|2022-06-01 03:13:30|201.67|199.57|201.65|199.55|201.67|199.57|201.65|199.55|3
1654053220000|2022-06-01 03:13:40|201.64|199.54|201.61|199.51|201.64|199.54|201.61|199.51|4
1654053240000|2022-06-01 03:14:00|201.57|199.47|201.52|199.42|201.57|199.47|201.52|199.42|5
1654053250000|2022-06-01 03:14:10|201.51|199.41|201.46|199.36|201.51|199.41|201.37|199.27|7
1654053260000|2022-06-01 03:14:20|201.44|199.34|201.3|199.2|201.44|199.34|201.3|199.2|12
1654053270000|2022-06-01 03:14:30|201.32|199.22|201.32|199.22|201.33|199.23|201.31|199.21|8
1654053280000|2022-06-01 03:14:40|201.31|199.21|201.35|199.25|201.39|199.29|201.31|199.21|16
1654053290000|2022-06-01 03:14:50|201.34|199.24|201.25|199.15|201.34|199.24|201.25|199.15|8
1654053300000|2022-06-01 03:15:00|201.26|199.16|201.25|199.15|201.27|199.17|201.25|199.15|6
1654053310000|2022-06-01 03:15:10|201.24|199.14|201.28|199.18|201.29|199.19|201.24|199.14|9
1654053320000|2022-06-01 03:15:20|201.29|199.19|201.4|199.3|201.41|199.31|201.27|199.17|15
1654053330000|2022-06-01 03:15:30|201.39|199.29|201.35|199.25|201.39|199.29|201.32|199.22|10
1654053340000|2022-06-01 03:15:40|201.36|199.26|201.35|199.25|201.39|199.29|201.35|199.25|9
1654053350000|2022-06-01 03:15:50|201.36|199.26|201.34|199.24|201.37|199.27|201.33|199.23|7
1654053360000|2022-06-01 03:16:00|201.35|199.25|201.37|199.27|201.37|199.27|201.35|199.25|7
1654053370000|2022-06-01 03:16:10|201.36|199.26|201.37|199.27|201.37|199.27|201.36|199.26|2
1654053380000|2022-06-01 03:16:20|201.38|199.28|201.37|199.27|201.4|199.3|201.36|199.26|7
1654053390000|2022-06-01 03:16:30|201.36|199.26|201.36|199.26|201.37|199.27|201.36|199.26|9
1654053400000|2022-06-01 03:16:40|201.37|199.27|201.35|199.25|201.38|199.28|201.35|199.25|5
1654053410000|2022-06-01 03:16:50|201.34|199.24|201.34|199.24|201.36|199.26|201.34|199.24|5
1654053420000|2022-06-01 03:17:00|201.32|199.22|201.28|199.18|201.32|199.22|201.27|199.17|12
1654053430000|2022-06-01 03:17:10|201.27|199.17|201.09|198.99|201.27|199.17|201.09|198.99|6
1654053440000|2022-06-01 03:17:20|201.08|198.98|200.97|198.87|201.08|198.98|200.97|198.87|15
1654053450000|2022-06-01 03:17:30|200.94|198.84|200.69|198.59|200.94|198.84|200.68|198.58|25
1654053460000|2022-06-01 03:17:40|200.68|198.58|200.53|198.43|200.69|198.59|200.53|198.43|15
1654053470000|2022-06-01 03:17:50|200.52|198.42|200.42|198.32|200.53|198.43|200.41|198.31|25
1654053480000|2022-06-01 03:18:00|200.43|198.33|200.48|198.38|200.48|198.38|200.32|198.22|18
1654053490000|2022-06-01 03:18:10|200.45|198.35|200.67|198.57|200.67|198.57|200.45|198.35|21
1654053500000|2022-06-01 03:18:20|200.69|198.59|200.77|198.67|200.77|198.67|200.67|198.57|21
1654053510000|2022-06-01 03:18:30|200.78|198.68|200.9|198.8|201.01|198.91|200.71|198.61|18
1654053520000|2022-06-01 03:18:40|200.87|198.77|200.89|198.79|200.89|198.79|200.82|198.72|19
1654053530000|2022-06-01 03:18:50|200.9|198.8|200.88|198.78|200.9|198.8|200.82|198.72|15
1654053540000|2022-06-01 03:19:00|200.87|198.77|201.16|199.06|201.16|199.06|200.87|198.77|23
1654053550000|2022-06-01 03:19:10|201.17|199.07|201.34|199.24|201.38|199.28|201.17|199.07|21
1654053560000|2022-06-01 03:19:20|201.31|199.21|201.28|199.18|201.36|199.26|201.28|199.18|8
1654053570000|2022-06-01 03:19:30|201.27|199.17|201.23|199.13|201.27|199.17|201.23|199.13|8
1654053580000|2022-06-01 03:19:40|201.22|199.12|201.09|198.99|201.22|199.12|201.08|198.98|15
1654053600000|2022-06-01 03:20:00|201.1|199|201.21|199.11|201.22|199.12|201.1|199|7
1654053610000|2022-06-01 03:20:10|201.25|199.15|201.2|199.1|201.25|199.15|201.16|199.06|10
1654053620000|2022-06-01 03:20:20|201.19|199.09|201.07|198.97|201.19|199.09|201.04|198.94|10
1654053630000|2022-06-01 03:20:30|201.08|198.98|201.42|199.32|201.42|199.32|201.08|198.98|18
1654053640000|2022-06-01 03:20:40|201.41|199.31|201.46|199.36|201.48|199.38|201.41|199.31|13
1654053650000|2022-06-01 03:20:50|201.52|199.42|201.47|199.37|201.52|199.42|201.47|199.37|7
1654053660000|2022-06-01 03:21:00|201.44|199.34|201.51|199.41|201.51|199.41|201.43|199.33|9
1654053670000|2022-06-01 03:21:10|201.48|199.38|201.41|199.31|201.48|199.38|201.4|199.3|9
1654053680000|2022-06-01 03:21:20|201.42|199.32|201.41|199.31|201.44|199.34|201.41|199.31|10
1654053690000|2022-06-01 03:21:30|201.4|199.3|201.41|199.31|201.41|199.31|201.4|199.3|2
1654053700000|2022-06-01 03:21:40|201.42|199.32|201.47|199.37|201.47|199.37|201.41|199.31|9
1654053710000|2022-06-01 03:21:50|201.46|199.36|201.47|199.37|201.5|199.4|201.45|199.35|7
1654053720000|2022-06-01 03:22:00|201.46|199.36|201.41|199.31|201.46|199.36|201.4|199.3|6
1654053730000|2022-06-01 03:22:10|201.42|199.32|201.42|199.32|201.43|199.33|201.42|199.32|3
1654053740000|2022-06-01 03:22:20|201.41|199.31|201.47|199.37|201.47|199.37|201.41|199.31|10
1654053750000|2022-06-01 03:22:30|201.46|199.36|201.4|199.3|201.47|199.37|201.39|199.29|11
1654053760000|2022-06-01 03:22:40|201.41|199.31|201.41|199.31|201.43|199.33|201.4|199.3|10
1654053770000|2022-06-01 03:22:50|201.44|199.34|201.47|199.37|201.47|199.37|201.44|199.34|8
1654053780000|2022-06-01 03:23:00|201.48|199.38|201.48|199.38|201.49|199.39|201.48|199.38|3
1654053790000|2022-06-01 03:23:10|201.5|199.4|201.49|199.39|201.51|199.41|201.47|199.37|6
1654053800000|2022-06-01 03:23:20|201.48|199.38|201.44|199.34|201.48|199.38|201.44|199.34|6
1654053810000|2022-06-01 03:23:30|201.43|199.33|201.41|199.31|201.43|199.33|201.41|199.31|3
1654053820000|2022-06-01 03:23:40|201.4|199.3|201.4|199.3|201.41|199.31|201.4|199.3|3
1654053830000|2022-06-01 03:23:50|201.41|199.31|201.46|199.36|201.51|199.41|201.41|199.31|4
1654053840000|2022-06-01 03:24:00|201.47|199.37|201.47|199.37|201.47|199.37|201.47|199.37|1
1654053850000|2022-06-01 03:24:10|201.49|199.39|201.65|199.55|201.69|199.59|201.49|199.39|9
1654053860000|2022-06-01 03:24:20|201.62|199.52|201.48|199.38|201.64|199.54|201.48|199.38|7
1654053870000|2022-06-01 03:24:30|201.49|199.39|201.56|199.46|201.56|199.46|201.49|199.39|7
1654053880000|2022-06-01 03:24:40|201.57|199.47|201.67|199.57|201.69|199.59|201.57|199.47|14
1654053890000|2022-06-01 03:24:50|201.66|199.56|201.62|199.52|201.66|199.56|201.62|199.52|4
1654053900000|2022-06-01 03:25:00|201.56|199.46|201.55|199.45|201.56|199.46|201.52|199.42|9
1654053910000|2022-06-01 03:25:10|201.56|199.46|201.6|199.5|201.63|199.53|201.56|199.46|8
1654053920000|2022-06-01 03:25:20|201.59|199.49|201.64|199.54|201.65|199.55|201.56|199.46|12
1654053930000|2022-06-01 03:25:30|201.62|199.52|201.59|199.49|201.63|199.53|201.59|199.49|8
1654053940000|2022-06-01 03:25:40|201.6|199.5|201.6|199.5|201.6|199.5|201.6|199.5|1
1654053950000|2022-06-01 03:25:50|201.59|199.49|201.59|199.49|201.6|199.5|201.59|199.49|3
1654053960000|2022-06-01 03:26:00|201.6|199.5|201.66|199.56|201.66|199.56|201.6|199.5|3
1654053970000|2022-06-01 03:26:10|201.68|199.58|201.69|199.59|201.72|199.62|201.68|199.58|7
1654053980000|2022-06-01 03:26:20|201.7|199.6|201.6|199.5|201.7|199.6|201.6|199.5|10
1654053990000|2022-06-01 03:26:30|201.58|199.48|201.59|199.49|201.59|199.49|201.58|199.48|2
1654054000000|2022-06-01 03:26:40|201.58|199.48|201.57|199.47|201.58|199.48|201.54|199.44|8
1654054010000|2022-06-01 03:26:50|201.58|199.48|201.58|199.48|201.58|199.48|201.58|199.48|1
1654054020000|2022-06-01 03:27:00|201.59|199.49|201.59|199.49|201.67|199.57|201.59|199.49|12
1654054030000|2022-06-01 03:27:10|201.58|199.48|201.57|199.47|201.59|199.49|201.56|199.46|6
1654054040000|2022-06-01 03:27:20|201.56|199.46|201.58|199.48|201.58|199.48|201.56|199.46|4
1654054050000|2022-06-01 03:27:30|201.57|199.47|201.54|199.44|201.57|199.47|201.53|199.43|4
1654054060000|2022-06-01 03:27:40|201.53|199.43|201.52|199.42|201.53|199.43|201.52|199.42|2
1654054070000|2022-06-01 03:27:50|201.51|199.41|201.32|199.22|201.51|199.41|201.32|199.22|12
1654054080000|2022-06-01 03:28:00|201.3|199.2|201.17|199.07|201.3|199.2|201.15|199.05|10
1654054090000|2022-06-01 03:28:10|201.18|199.08|200.85|198.75|201.34|199.24|200.85|198.75|18
1654054100000|2022-06-01 03:28:20|200.84|198.74|200.59|198.49|200.84|198.74|200.58|198.48|14
1654054110000|2022-06-01 03:28:30|200.6|198.5|200.68|198.58|200.82|198.72|200.6|198.5|18
1654054120000|2022-06-01 03:28:40|200.7|198.6|200.83|198.73|200.86|198.76|200.67|198.57|16
1654054130000|2022-06-01 03:28:50|200.84|198.74|200.76|198.66|200.84|198.74|200.72|198.62|14
1654054140000|2022-06-01 03:29:00|200.77|198.67|200.81|198.71|200.82|198.72|200.71|198.61|10
1654054150000|2022-06-01 03:29:10|200.8|198.7|200.77|198.67|200.8|198.7|200.77|198.67|5
1654054160000|2022-06-01 03:29:20|200.78|198.68|200.82|198.72|200.82|198.72|200.78|198.68|7
1654054170000|2022-06-01 03:29:30|200.8|198.7|200.81|198.71|200.82|198.72|200.8|198.7|5
1654054180000|2022-06-01 03:29:40|200.8|198.7|200.81|198.71|200.82|198.72|200.8|198.7|7
1654054200000|2022-06-01 03:30:00|200.79|198.69|200.8|198.7|200.81|198.71|200.77|198.67|9
1654054210000|2022-06-01 03:30:10|200.79|198.69|200.68|198.58|200.79|198.69|200.66|198.56|8
1654054220000|2022-06-01 03:30:20|200.66|198.56|200.5|198.4|200.66|198.56|200.41|198.31|13
1654054230000|2022-06-01 03:30:30|200.49|198.39|200.37|198.27|200.51|198.41|200.37|198.27|15
1654054240000|2022-06-01 03:30:40|200.38|198.28|200.26|198.16|200.43|198.33|200.23|198.13|12
1654054250000|2022-06-01 03:30:50|200.27|198.17|200.29|198.19|200.29|198.19|200.27|198.17|12
1654054260000|2022-06-01 03:31:00|200.3|198.2|200.22|198.12|200.3|198.2|200.06|197.96|24
1654054270000|2022-06-01 03:31:10|200.21|198.11|200.25|198.15|200.25|198.15|200.19|198.09|11
1654054280000|2022-06-01 03:31:20|200.26|198.16|200.19|198.09|200.26|198.16|200.19|198.09|11
1654054290000|2022-06-01 03:31:30|200.22|198.12|200.19|198.09|200.26|198.16|200.18|198.08|15
1654054300000|2022-06-01 03:31:40|200.23|198.13|200.25|198.15|200.26|198.16|200.19|198.09|12
1654054310000|2022-06-01 03:31:50|200.24|198.14|200.27|198.17|200.27|198.17|200.23|198.13|7
1654054320000|2022-06-01 03:32:00|200.26|198.16|200.68|198.58|200.69|198.59|200.26|198.16|14
1654054330000|2022-06-01 03:32:10|200.58|198.48|200.5|198.4|200.61|198.51|200.46|198.36|11
1654054340000|2022-06-01 03:32:20|200.49|198.39|200.48|198.38|200.54|198.44|200.48|198.38|12
1654054350000|2022-06-01 03:32:30|200.49|198.39|200.7|198.6|200.71|198.61|200.49|198.39|15
1654054360000|2022-06-01 03:32:40|200.71|198.61|200.86|198.76|200.86|198.76|200.71|198.61|10
1654054370000|2022-06-01 03:32:50|200.87|198.77|200.9|198.8|200.9|198.8|200.87|198.77|3
1654054380000|2022-06-01 03:33:00|200.89|198.79|200.83|198.73|200.89|198.79|200.83|198.73|11
1654054390000|2022-06-01 03:33:10|200.82|198.72|200.73|198.63|200.82|198.72|200.72|198.62|11
1654054410000|2022-06-01 03:33:30|200.72|198.62|200.67|198.57|200.73|198.63|200.67|198.57|19
1654054420000|2022-06-01 03:33:40|200.71|198.61|200.71|198.61|200.72|198.62|200.69|198.59|5
1654054430000|2022-06-01 03:33:50|200.69|198.59|200.6|198.5|200.69|198.59|200.52|198.42|13
1654054440000|2022-06-01 03:34:00|200.59|198.49|200.56|198.46|200.62|198.52|200.56|198.46|14
1654054450000|2022-06-01 03:34:10|200.57|198.47|200.57|198.47|200.57|198.47|200.57|198.47|1
1654054460000|2022-06-01 03:34:20|200.56|198.46|200.59|198.49|200.59|198.49|200.54|198.44|5
1654054470000|2022-06-01 03:34:30|200.6|198.5|200.5|198.4|200.61|198.51|200.49|198.39|17
1654054480000|2022-06-01 03:34:40|200.48|198.38|200.56|198.46|200.56|198.46|200.48|198.38|8
1654054490000|2022-06-01 03:34:50|200.59|198.49|200.48|198.38|200.59|198.49|200.48|198.38|9
1654054500000|2022-06-01 03:35:00|200.49|198.39|200.44|198.34|200.49|198.39|200.44|198.34|5
1654054520000|2022-06-01 03:35:20|200.31|198.21|200.3|198.2|200.31|198.21|200.3|198.2|2
1654054530000|2022-06-01 03:35:30|200.28|198.18|200.1|198|200.32|198.22|200.1|198|17
1654054540000|2022-06-01 03:35:40|200.11|198.01|200.13|198.03|200.23|198.13|200.1|198|16
1654054550000|2022-06-01 03:35:50|200.12|198.02|200.15|198.05|200.15|198.05|200.12|198.02|4
1654054560000|2022-06-01 03:36:00|200.16|198.06|200.2|198.1|200.2|198.1|200.13|198.03|7
1654054570000|2022-06-01 03:36:10|200.22|198.12|200.3|198.2|200.3|198.2|200.22|198.12|7
1654054580000|2022-06-01 03:36:20|200.32|198.22|200.33|198.23|200.33|198.23|200.32|198.22|2
1654054590000|2022-06-01 03:36:30|200.34|198.24|200.33|198.23|200.36|198.26|200.33|198.23|7
1654054600000|2022-06-01 03:36:40|200.34|198.24|200.33|198.23|200.34|198.24|200.33|198.23|2
1654054620000|2022-06-01 03:37:00|200.3|198.2|200.3|198.2|200.3|198.2|200.3|198.2|1
1654054630000|2022-06-01 03:37:10|200.31|198.21|200.32|198.22|200.34|198.24|200.3|198.2|8
1654054640000|2022-06-01 03:37:20|200.31|198.21|200.25|198.15|200.31|198.21|200.25|198.15|11
1654054650000|2022-06-01 03:37:30|200.24|198.14|200.3|198.2|200.3|198.2|200.24|198.14|6
1654054660000|2022-06-01 03:37:40|200.31|198.21|200.3|198.2|200.34|198.24|200.28|198.18|9
1654054670000|2022-06-01 03:37:50|200.33|198.23|200.33|198.23|200.34|198.24|200.33|198.23|3
1654054680000|2022-06-01 03:38:00|200.35|198.25|200.39|198.29|200.39|198.29|200.35|198.25|4
1654054690000|2022-06-01 03:38:10|200.4|198.3|200.62|198.52|200.62|198.52|200.4|198.3|10
1654054700000|2022-06-01 03:38:20|200.63|198.53|200.64|198.54|200.64|198.54|200.62|198.52|4
1654054710000|2022-06-01 03:38:30|200.7|198.6|200.71|198.61|200.71|198.61|200.7|198.6|2
1654054720000|2022-06-01 03:38:40|200.72|198.62|200.83|198.73|200.86|198.76|200.72|198.62|17
1654054730000|2022-06-01 03:38:50|200.82|198.72|200.85|198.75|200.88|198.78|200.82|198.72|7
1654054740000|2022-06-01 03:39:00|200.79|198.69|200.75|198.65|200.79|198.69|200.63|198.53|19
1654054750000|2022-06-01 03:39:10|200.74|198.64|200.76|198.66|200.79|198.69|200.74|198.64|9
1654054770000|2022-06-01 03:39:30|200.73|198.63|200.59|198.49|200.73|198.63|200.59|198.49|9
1654054780000|2022-06-01 03:39:40|200.58|198.48|200.72|198.62|200.74|198.64|200.58|198.48|12
1654054790000|2022-06-01 03:39:50|200.73|198.63|200.73|198.63|200.73|198.63|200.73|198.63|1
1654054800000|2022-06-01 03:40:00|200.74|198.64|200.83|198.73|200.84|198.74|200.74|198.64|9
1654054810000|2022-06-01 03:40:10|200.82|198.72|200.81|198.71|200.82|198.72|200.77|198.67|10
1654054820000|2022-06-01 03:40:20|200.8|198.7|200.79|198.69|200.8|198.7|200.79|198.69|2
1654054830000|2022-06-01 03:40:30|200.84|198.74|200.94|198.84|200.94|198.84|200.82|198.72|7
1654054840000|2022-06-01 03:40:40|200.93|198.83|200.88|198.78|200.95|198.85|200.88|198.78|11
1654054850000|2022-06-01 03:40:50|200.89|198.79|200.9|198.8|200.91|198.81|200.89|198.79|4
1654054860000|2022-06-01 03:41:00|200.88|198.78|200.89|198.79|200.9|198.8|200.88|198.78|4
1654054870000|2022-06-01 03:41:10|200.87|198.77|200.79|198.69|200.88|198.78|200.79|198.69|10
1654054890000|2022-06-01 03:41:30|200.78|198.68|200.79|198.69|200.79|198.69|200.78|198.68|2
1654054900000|2022-06-01 03:41:40|200.78|198.68|201.44|199.34|201.52|199.42|200.78|198.68|20
1654054910000|2022-06-01 03:41:50|201.46|199.36|201.23|199.13|201.46|199.36|201.12|199.02|26
1654054920000|2022-06-01 03:42:00|201.25|199.15|201.25|199.15|201.27|199.17|201.22|199.12|14
1654054930000|2022-06-01 03:42:10|201.29|199.19|201.25|199.15|201.29|199.19|201.22|199.12|9
1654054940000|2022-06-01 03:42:20|201.26|199.16|201.24|199.14|201.26|199.16|201.21|199.11|13
1654054950000|2022-06-01 03:42:30|201.21|199.11|201.21|199.11|201.23|199.13|201.21|199.11|8
1654054960000|2022-06-01 03:42:40|201.22|199.12|201.16|199.06|201.22|199.12|201.14|199.04|10
1654054970000|2022-06-01 03:42:50|201.21|199.11|201.16|199.06|201.23|199.13|201.13|199.03|13
1654054980000|2022-06-01 03:43:00|201.17|199.07|201.37|199.27|201.37|199.27|201.17|199.07|15
1654054990000|2022-06-01 03:43:10|201.34|199.24|201.36|199.26|201.37|199.27|201.34|199.24|6
1654055000000|2022-06-01 03:43:20|201.35|199.25|201.24|199.14|201.35|199.25|201.21|199.11|7
1654055010000|2022-06-01 03:43:30|201.23|199.13|201.19|199.09|201.24|199.14|201.19|199.09|7
1654055020000|2022-06-01 03:43:40|201.18|199.08|201.22|199.12|201.23|199.13|201.18|199.08|14
1654055030000|2022-06-01 03:43:50|201.21|199.11|201.15|199.05|201.21|199.11|201.12|199.02|14
1654055040000|2022-06-01 03:44:00|201.14|199.04|201.1|199|201.14|199.04|201.1|199|12
1654055050000|2022-06-01 03:44:10|201.08|198.98|201.07|198.97|201.08|198.98|201.06|198.96|8
1654055060000|2022-06-01 03:44:20|201.08|198.98|201.05|198.95|201.08|198.98|201.05|198.95|8
1654055070000|2022-06-01 03:44:30|201.06|198.96|201.09|198.99|201.14|199.04|201.06|198.96|8
1654055080000|2022-06-01 03:44:40|201.08|198.98|201.07|198.97|201.08|198.98|201.07|198.97|6
1654055090000|2022-06-01 03:44:50|201.06|198.96|201.05|198.95|201.06|198.96|201.04|198.94|3
1654055100000|2022-06-01 03:45:00|201.06|198.96|201.07|198.97|201.11|199.01|201.06|198.96|8
1654055110000|2022-06-01 03:45:10|201.08|198.98|201.15|199.05|201.16|199.06|201.07|198.97|13
1654055120000|2022-06-01 03:45:20|201.14|199.04|201.07|198.97|201.14|199.04|201.06|198.96|5
1654055130000|2022-06-01 03:45:30|201.06|198.96|201.08|198.98|201.1|199|201.06|198.96|12
1654055140000|2022-06-01 03:45:40|201.09|198.99|201.08|198.98|201.09|198.99|201.08|198.98|10
1654055150000|2022-06-01 03:45:50|201.07|198.97|201.12|199.02|201.12|199.02|201.07|198.97|8
1654055160000|2022-06-01 03:46:00|201.11|199.01|201.12|199.02|201.12|199.02|201.08|198.98|6
1654055170000|2022-06-01 03:46:10|201.17|199.07|201.12|199.02|201.22|199.12|201.05|198.95|20
1654055180000|2022-06-01 03:46:20|201.06|198.96|201.09|198.99|201.09|198.99|201.06|198.96|2
1654055190000|2022-06-01 03:46:30|201.1|199|201.08|198.98|201.1|199|201.08|198.98|5
1654055200000|2022-06-01 03:46:40|201.09|198.99|201.09|198.99|201.11|199.01|201.08|198.98|7
1654055210000|2022-06-01 03:46:50|201.1|199|201.15|199.05|201.17|199.07|201.1|199|5
1654055220000|2022-06-01 03:47:00|201.16|199.06|201.14|199.04|201.16|199.06|201.13|199.03|5
1654055230000|2022-06-01 03:47:10|201.15|199.05|201.15|199.05|201.15|199.05|201.13|199.03|6
1654055240000|2022-06-01 03:47:20|201.16|199.06|201.14|199.04|201.18|199.08|201.14|199.04|8
1654055250000|2022-06-01 03:47:30|201.13|199.03|201.15|199.05|201.17|199.07|201.12|199.02|11
1654055260000|2022-06-01 03:47:40|201.16|199.06|201.17|199.07|201.17|199.07|201.16|199.06|2
1654055270000|2022-06-01 03:47:50|201.16|199.06|201.15|199.05|201.17|199.07|201.11|199.01|8
1654055280000|2022-06-01 03:48:00|201.16|199.06|201.17|199.07|201.17|199.07|201.13|199.03|6
1654055300000|2022-06-01 03:48:20|201.15|199.05|201.15|199.05|201.15|199.05|201.15|199.05|1
1654055320000|2022-06-01 03:48:40|201.16|199.06|201.63|199.53|201.65|199.55|201.16|199.06|6
1654055330000|2022-06-01 03:48:50|201.62|199.52|202.13|200.03|202.32|200.22|201.62|199.52|27
1654055340000|2022-06-01 03:49:00|202.1|200|202.23|200.13|202.26|200.16|202.1|200|18
1654055350000|2022-06-01 03:49:10|202.26|200.16|202.03|199.93|202.26|200.16|201.93|199.83|18
1654055360000|2022-06-01 03:49:20|202.01|199.91|202.05|199.95|202.08|199.98|201.99|199.89|10
1654055370000|2022-06-01 03:49:30|202.04|199.94|201.97|199.87|202.04|199.94|201.95|199.85|10
1654055380000|2022-06-01 03:49:40|201.98|199.88|202.02|199.92|202.04|199.94|201.97|199.87|14
1654055390000|2022-06-01 03:49:50|202.03|199.93|202.04|199.94|202.04|199.94|202.03|199.93|2
1654055400000|2022-06-01 03:50:00|202.02|199.92|201.95|199.85|202.02|199.92|201.94|199.84|9
1654055410000|2022-06-01 03:50:10|201.96|199.86|201.97|199.87|201.97|199.87|201.94|199.84|6
1654055420000|2022-06-01 03:50:20|201.96|199.86|201.96|199.86|201.97|199.87|201.96|199.86|5
1654055430000|2022-06-01 03:50:30|201.97|199.87|201.93|199.83|201.97|199.87|201.93|199.83|4
1654055440000|2022-06-01 03:50:40|201.92|199.82|201.94|199.84|201.94|199.84|201.92|199.82|2
1654055450000|2022-06-01 03:50:50|201.93|199.83|201.74|199.64|201.93|199.83|201.73|199.63|9
1654055460000|2022-06-01 03:51:00|201.73|199.63|201.73|199.63|201.76|199.66|201.73|199.63|9
1654055470000|2022-06-01 03:51:10|201.74|199.64|201.74|199.64|201.74|199.64|201.72|199.62|5
1654055480000|2022-06-01 03:51:20|201.75|199.65|201.27|199.17|201.96|199.86|201.27|199.17|27
1654055490000|2022-06-01 03:51:30|201.29|199.19|201.91|199.81|201.94|199.84|201.26|199.16|20
1654055500000|2022-06-01 03:51:40|201.9|199.8|202.03|199.93|202.03|199.93|201.88|199.78|25
1654055510000|2022-06-01 03:51:50|202|199.9|202.2|200.1|202.28|200.18|202|199.9|14
1654055520000|2022-06-01 03:52:00|202.19|200.09|202.04|199.94|202.19|200.09|202.04|199.94|16
1654055530000|2022-06-01 03:52:10|201.89|199.79|201.85|199.75|201.89|199.79|201.78|199.68|10
1654055540000|2022-06-01 03:52:20|201.86|199.76|201.73|199.63|201.86|199.76|201.72|199.62|7
1654055550000|2022-06-01 03:52:30|201.77|199.67|201.8|199.7|201.81|199.71|201.77|199.67|8
1654055560000|2022-06-01 03:52:40|201.79|199.69|201.78|199.68|201.79|199.69|201.78|199.68|2
1654055570000|2022-06-01 03:52:50|201.77|199.67|201.78|199.68|201.78|199.68|201.77|199.67|2
1654055580000|2022-06-01 03:53:00|201.83|199.73|201.82|199.72|201.83|199.73|201.82|199.72|2
1654055590000|2022-06-01 03:53:10|201.81|199.71|201.76|199.66|201.81|199.71|201.76|199.66|4
1654055600000|2022-06-01 03:53:20|201.75|199.65|201.75|199.65|201.75|199.65|201.75|199.65|1
1654055610000|2022-06-01 03:53:30|201.74|199.64|201.73|199.63|201.75|199.65|201.72|199.62|5
1654055620000|2022-06-01 03:53:40|201.76|199.66|201.75|199.65|201.77|199.67|201.75|199.65|4
1654055630000|2022-06-01 03:53:50|201.76|199.66|201.76|199.66|201.76|199.66|201.7|199.6|9
1654055640000|2022-06-01 03:54:00|201.82|199.72|201.8|199.7|201.83|199.73|201.78|199.68|7
1654055650000|2022-06-01 03:54:10|201.81|199.71|201.82|199.72|201.83|199.73|201.8|199.7|6
1654055660000|2022-06-01 03:54:20|201.83|199.73|201.81|199.71|201.83|199.73|201.81|199.71|2
1654055670000|2022-06-01 03:54:30|201.8|199.7|201.77|199.67|201.82|199.72|201.76|199.66|7
1654055680000|2022-06-01 03:54:40|201.78|199.68|201.81|199.71|201.82|199.72|201.78|199.68|9
1654055710000|2022-06-01 03:55:10|201.8|199.7|201.81|199.71|201.82|199.72|201.8|199.7|8
1654055720000|2022-06-01 03:55:20|201.8|199.7|201.85|199.75|201.85|199.75|201.8|199.7|8
1654055730000|2022-06-01 03:55:30|201.84|199.74|201.92|199.82|201.92|199.82|201.84|199.74|11
1654055740000|2022-06-01 03:55:40|201.91|199.81|201.83|199.73|201.91|199.81|201.81|199.71|14
1654055750000|2022-06-01 03:55:50|201.84|199.74|201.9|199.8|201.93|199.83|201.84|199.74|8
1654055760000|2022-06-01 03:56:00|201.89|199.79|201.83|199.73|201.89|199.79|201.83|199.73|5
1654055770000|2022-06-01 03:56:10|201.82|199.72|201.73|199.63|201.82|199.72|201.73|199.63|11
1654055780000|2022-06-01 03:56:20|201.72|199.62|201.73|199.63|201.74|199.64|201.72|199.62|6
1654055790000|2022-06-01 03:56:30|201.75|199.65|201.72|199.62|201.75|199.65|201.72|199.62|5
1654055800000|2022-06-01 03:56:40|201.71|199.61|201.66|199.56|201.71|199.61|201.66|199.56|10
1654055810000|2022-06-01 03:56:50|201.65|199.55|201.66|199.56|201.66|199.56|201.65|199.55|2
1654055820000|2022-06-01 03:57:00|201.67|199.57|201.66|199.56|201.68|199.58|201.66|199.56|4
1654055830000|2022-06-01 03:57:10|201.65|199.55|201.6|199.5|201.68|199.58|201.6|199.5|5
1654055840000|2022-06-01 03:57:20|201.62|199.52|201.41|199.31|201.62|199.52|201.4|199.3|8
1654055850000|2022-06-01 03:57:30|201.42|199.32|201.45|199.35|201.45|199.35|201.42|199.32|2
1654055860000|2022-06-01 03:57:40|201.44|199.34|201.45|199.35|201.47|199.37|201.44|199.34|4
1654055880000|2022-06-01 03:58:00|201.48|199.38|201.82|199.72|201.85|199.75|201.48|199.38|28
1654055890000|2022-06-01 03:58:10|201.83|199.73|201.86|199.76|201.86|199.76|201.8|199.7|10
1654055900000|2022-06-01 03:58:20|201.87|199.77|201.81|199.71|201.93|199.83|201.81|199.71|11
1654055910000|2022-06-01 03:58:30|201.8|199.7|201.87|199.77|201.88|199.78|201.8|199.7|14
1654055920000|2022-06-01 03:58:40|201.86|199.76|201.84|199.74|201.86|199.76|201.82|199.72|5
1654055930000|2022-06-01 03:58:50|201.86|199.76|202.33|200.23|202.38|200.28|201.86|199.76|13
1654055940000|2022-06-01 03:59:00|202.34|200.24|202.15|200.05|202.34|200.24|202.11|200.01|20
1654055950000|2022-06-01 03:59:10|202.14|200.04|201.85|199.75|202.14|200.04|201.85|199.75|14
1654055960000|2022-06-01 03:59:20|201.8|199.7|201.73|199.63|201.82|199.72|201.7|199.6|15
1654055970000|2022-06-01 03:59:30|201.72|199.62|201.76|199.66|201.79|199.69|201.72|199.62|11
1654055980000|2022-06-01 03:59:40|201.75|199.65|201.72|199.62|201.75|199.65|201.72|199.62|6
1654055990000|2022-06-01 03:59:50|201.68|199.58|201.84|199.74|201.85|199.75|201.67|199.57|12
1654056000000|2022-06-01 04:00:00|201.83|199.73|201.79|199.69|201.83|199.73|201.77|199.67|13
1654056010000|2022-06-01 04:00:10|201.76|199.66|201.69|199.59|201.76|199.66|201.69|199.59|7
1654056020000|2022-06-01 04:00:20|201.63|199.53|201.63|199.53|201.64|199.54|201.47|199.37|16
1654056030000|2022-06-01 04:00:30|201.65|199.55|201.83|199.73|201.94|199.84|201.65|199.55|23
1654056040000|2022-06-01 04:00:40|201.82|199.72|202.13|200.03|202.13|200.03|201.81|199.71|22
1654056050000|2022-06-01 04:00:50|202.15|200.05|202.09|199.99|202.2|200.1|202.07|199.97|12
1654056060000|2022-06-01 04:01:00|202.08|199.98|202.1|200|202.1|200|202.08|199.98|5
1654056070000|2022-06-01 04:01:10|202.09|199.99|202.13|200.03|202.13|200.03|202.05|199.95|9
1654056080000|2022-06-01 04:01:20|202.12|200.02|202.18|200.08|202.18|200.08|202.08|199.98|17
1654056090000|2022-06-01 04:01:30|202.19|200.09|202.2|200.1|202.22|200.12|202.14|200.04|17
1654056100000|2022-06-01 04:01:40|202.21|200.11|202.14|200.04|202.22|200.12|202.12|200.02|10
1654056110000|2022-06-01 04:01:50|202.13|200.03|202.08|199.98|202.13|200.03|202.08|199.98|6
1654056120000|2022-06-01 04:02:00|202.09|199.99|202.03|199.93|202.09|199.99|202.03|199.93|10
1654056130000|2022-06-01 04:02:10|202.05|199.95|202.03|199.93|202.05|199.95|202.03|199.93|4
1654056140000|2022-06-01 04:02:20|202.04|199.94|202.13|200.03|202.17|200.07|202.04|199.94|10
1654056150000|2022-06-01 04:02:30|202.12|200.02|202.16|200.06|202.19|200.09|202.12|200.02|10
1654056160000|2022-06-01 04:02:40|202.18|200.08|202.14|200.04|202.19|200.09|202.13|200.03|8
1654056170000|2022-06-01 04:02:50|202.15|200.05|202.22|200.12|202.23|200.13|202.14|200.04|9
1654056180000|2022-06-01 04:03:00|202.21|200.11|202.23|200.13|202.28|200.18|202.12|200.02|17
1654056190000|2022-06-01 04:03:10|202.22|200.12|202.13|200.03|202.22|200.12|202.13|200.03|10
1654056200000|2022-06-01 04:03:20|202.12|200.02|202.13|200.03|202.13|200.03|202.12|200.02|2
1654056210000|2022-06-01 04:03:30|202.14|200.04|202.14|200.04|202.14|200.04|202.13|200.03|3
1654056220000|2022-06-01 04:03:40|202.13|200.03|202.13|200.03|202.13|200.03|202.1|200|7
1654056230000|2022-06-01 04:03:50|202.12|200.02|202.07|199.97|202.12|200.02|202.06|199.96|7
1654056240000|2022-06-01 04:04:00|202.06|199.96|202.05|199.95|202.09|199.99|202.04|199.94|13
1654056250000|2022-06-01 04:04:10|202.04|199.94|202.02|199.92|202.05|199.95|202.02|199.92|13
1654056260000|2022-06-01 04:04:20|202.01|199.91|201.98|199.88|202.01|199.91|201.98|199.88|3
1654056270000|2022-06-01 04:04:30|201.99|199.89|201.98|199.88|202.01|199.91|201.98|199.88|6
1654056280000|2022-06-01 04:04:40|201.96|199.86|201.72|199.62|201.96|199.86|201.72|199.62|12
1654056290000|2022-06-01 04:04:50|201.69|199.59|201.71|199.61|201.75|199.65|201.67|199.57|12
1654056300000|2022-06-01 04:05:00|201.72|199.62|201.68|199.58|201.74|199.64|201.67|199.57|9
1654056310000|2022-06-01 04:05:10|201.67|199.57|201.57|199.47|201.67|199.57|201.57|199.47|10
1654056320000|2022-06-01 04:05:20|201.54|199.44|201.61|199.51|201.61|199.51|201.45|199.35|18
1654056330000|2022-06-01 04:05:30|201.55|199.45|201.48|199.38|201.55|199.45|201.48|199.38|10
1654056340000|2022-06-01 04:05:40|201.47|199.37|201.39|199.29|201.47|199.37|201.39|199.29|12
1654056350000|2022-06-01 04:05:50|201.38|199.28|201.36|199.26|201.41|199.31|201.34|199.24|19
1654056360000|2022-06-01 04:06:00|201.37|199.27|201.36|199.26|201.37|199.27|201.33|199.23|7
1654056370000|2022-06-01 04:06:10|201.35|199.25|201.34|199.24|201.35|199.25|201.34|199.24|4
1654056380000|2022-06-01 04:06:20|201.33|199.23|201.33|199.23|201.34|199.24|201.33|199.23|3
1654056390000|2022-06-01 04:06:30|201.34|199.24|201.38|199.28|201.39|199.29|201.34|199.24|9
1654056400000|2022-06-01 04:06:40|201.37|199.27|201.33|199.23|201.37|199.27|201.33|199.23|7
1654056410000|2022-06-01 04:06:50|201.32|199.22|201.28|199.18|201.32|199.22|201.26|199.16|12
1654056420000|2022-06-01 04:07:00|201.27|199.17|201.31|199.21|201.31|199.21|201.26|199.16|8
1654056430000|2022-06-01 04:07:10|201.3|199.2|201.31|199.21|201.32|199.22|201.3|199.2|4
1654056440000|2022-06-01 04:07:20|201.3|199.2|201.31|199.21|201.31|199.21|201.3|199.2|2
1654056450000|2022-06-01 04:07:30|201.3|199.2|201.3|199.2|201.3|199.2|201.3|199.2|1
1654056460000|2022-06-01 04:07:40|201.28|199.18|201.31|199.21|201.32|199.22|201.28|199.18|7
1654056470000|2022-06-01 04:07:50|201.3|199.2|201.34|199.24|201.34|199.24|201.3|199.2|5
1654056480000|2022-06-01 04:08:00|201.35|199.25|201.36|199.26|201.37|199.27|201.35|199.25|3
1654056490000|2022-06-01 04:08:10|201.35|199.25|201.33|199.23|201.35|199.25|201.32|199.22|10
1654056500000|2022-06-01 04:08:20|201.32|199.22|201.21|199.11|201.32|199.22|201.12|199.02|17
1654056510000|2022-06-01 04:08:30|201.2|199.1|200.82|198.72|201.2|199.1|200.77|198.67|18
1654056520000|2022-06-01 04:08:40|200.81|198.71|200.56|198.46|200.81|198.71|200.54|198.44|28
1654056530000|2022-06-01 04:08:50|200.55|198.45|200.45|198.35|200.55|198.45|200.4|198.3|19
1654056540000|2022-06-01 04:09:00|200.44|198.34|200.52|198.42|200.62|198.52|200.43|198.33|24
1654056550000|2022-06-01 04:09:10|200.51|198.41|200.29|198.19|200.53|198.43|200.29|198.19|11
1654056560000|2022-06-01 04:09:20|200.24|198.14|200.3|198.2|200.35|198.25|200.23|198.13|21
1654056570000|2022-06-01 04:09:30|200.29|198.19|199.95|197.85|200.29|198.19|199.91|197.81|28
1654056580000|2022-06-01 04:09:40|200.03|197.93|200.04|197.94|200.07|197.97|200.01|197.91|15
1654056590000|2022-06-01 04:09:50|200.07|197.97|199.84|197.74|200.07|197.97|199.82|197.72|20
1654056600000|2022-06-01 04:10:00|199.83|197.73|199.67|197.57|199.83|197.73|199.65|197.55|14
1654056610000|2022-06-01 04:10:10|199.59|197.49|199.65|197.55|199.73|197.63|199.57|197.47|21
1654056620000|2022-06-01 04:10:20|199.64|197.54|199.65|197.55|199.67|197.57|199.62|197.52|15
1654056630000|2022-06-01 04:10:30|199.68|197.58|199.79|197.69|199.98|197.88|199.68|197.58|34
1654056640000|2022-06-01 04:10:40|199.78|197.68|199.74|197.64|199.8|197.7|199.63|197.53|23
1654056650000|2022-06-01 04:10:50|199.76|197.66|199.81|197.71|199.84|197.74|199.68|197.58|23
1654056660000|2022-06-01 04:11:00|199.82|197.72|199.94|197.84|199.94|197.84|199.82|197.72|17
1654056670000|2022-06-01 04:11:10|199.95|197.85|200.11|198.01|200.11|198.01|199.95|197.85|15
1654056680000|2022-06-01 04:11:20|200.13|198.03|199.98|197.88|200.13|198.03|199.98|197.88|20
1654056690000|2022-06-01 04:11:30|199.97|197.87|199.98|197.88|200|197.9|199.94|197.84|17
1654056700000|2022-06-01 04:11:40|199.97|197.87|199.99|197.89|200.03|197.93|199.97|197.87|10
1654056710000|2022-06-01 04:11:50|199.97|197.87|199.89|197.79|199.97|197.87|199.88|197.78|12
1654056720000|2022-06-01 04:12:00|199.75|197.65|199.87|197.77|199.89|197.79|199.75|197.65|14
1654056730000|2022-06-01 04:12:10|199.89|197.79|199.93|197.83|199.93|197.83|199.88|197.78|8
1654056740000|2022-06-01 04:12:20|199.94|197.84|199.96|197.86|199.97|197.87|199.84|197.74|13
1654056750000|2022-06-01 04:12:30|199.95|197.85|199.99|197.89|200|197.9|199.95|197.85|15
1654056760000|2022-06-01 04:12:40|200|197.9|200.05|197.95|200.06|197.96|199.9|197.8|22
1654056770000|2022-06-01 04:12:50|200.02|197.92|200.09|197.99|200.11|198.01|200.02|197.92|16
1654056780000|2022-06-01 04:13:00|200.1|198|200.14|198.04|200.14|198.04|200.08|197.98|12
1654056790000|2022-06-01 04:13:10|200.12|198.02|200.13|198.03|200.14|198.04|200.09|197.99|16
1654056800000|2022-06-01 04:13:20|200.09|197.99|200.37|198.27|200.37|198.27|200.09|197.99|14
1654056810000|2022-06-01 04:13:30|200.36|198.26|200.3|198.2|200.36|198.26|200.28|198.18|16
1654056820000|2022-06-01 04:13:40|200.27|198.17|200.46|198.36|200.46|198.36|200.18|198.08|22
1654056830000|2022-06-01 04:13:50|200.5|198.4|200.59|198.49|200.65|198.55|200.5|198.4|19
1654056840000|2022-06-01 04:14:00|200.6|198.5|200.44|198.34|200.6|198.5|200.42|198.32|13
1654056850000|2022-06-01 04:14:10|200.45|198.35|200.45|198.35|200.49|198.39|200.43|198.33|16
1654056860000|2022-06-01 04:14:20|200.48|198.38|200.53|198.43|200.53|198.43|200.46|198.36|15
1654056870000|2022-06-01 04:14:30|200.54|198.44|200.57|198.47|200.57|198.47|200.54|198.44|6
1654056880000|2022-06-01 04:14:40|200.58|198.48|200.61|198.51|200.63|198.53|200.58|198.48|11
1654056890000|2022-06-01 04:14:50|200.6|198.5|200.6|198.5|200.61|198.51|200.6|198.5|7
1654056900000|2022-06-01 04:15:00|200.61|198.51|200.89|198.79|200.89|198.79|200.61|198.51|16
1654056910000|2022-06-01 04:15:10|200.85|198.75|200.89|198.79|200.89|198.79|200.85|198.75|7
1654056920000|2022-06-01 04:15:20|200.9|198.8|200.87|198.77|200.9|198.8|200.87|198.77|3
1654056930000|2022-06-01 04:15:30|200.88|198.78|200.91|198.81|200.91|198.81|200.83|198.73|11
1654056940000|2022-06-01 04:15:40|200.9|198.8|200.97|198.87|200.97|198.87|200.86|198.76|8
1654056950000|2022-06-01 04:15:50|200.99|198.89|200.9|198.8|200.99|198.89|200.87|198.77|19
1654056960000|2022-06-01 04:16:00|200.91|198.81|200.91|198.81|200.91|198.81|200.84|198.74|11
1654056970000|2022-06-01 04:16:10|200.92|198.82|200.92|198.82|200.92|198.82|200.89|198.79|11
1654056980000|2022-06-01 04:16:20|200.91|198.81|200.81|198.71|200.91|198.81|200.81|198.71|10
1654056990000|2022-06-01 04:16:30|200.8|198.7|200.93|198.83|201|198.9|200.79|198.69|16
1654057000000|2022-06-01 04:16:40|200.94|198.84|200.94|198.84|200.95|198.85|200.93|198.83|9
1654057010000|2022-06-01 04:16:50|200.95|198.85|200.9|198.8|200.95|198.85|200.89|198.79|13
1654057020000|2022-06-01 04:17:00|200.89|198.79|201.02|198.92|201.02|198.92|200.89|198.79|10
1654057030000|2022-06-01 04:17:10|201.14|199.04|200.95|198.85|201.14|199.04|200.92|198.82|14
1654057040000|2022-06-01 04:17:20|200.94|198.84|201.01|198.91|201.02|198.92|200.94|198.84|7
1654057050000|2022-06-01 04:17:30|201.02|198.92|201|198.9|201.02|198.92|200.99|198.89|8
1654057060000|2022-06-01 04:17:40|200.99|198.89|200.97|198.87|200.99|198.89|200.94|198.84|7
1654057070000|2022-06-01 04:17:50|200.98|198.88|200.95|198.85|200.98|198.88|200.95|198.85|4
1654057080000|2022-06-01 04:18:00|200.94|198.84|200.92|198.82|200.94|198.84|200.9|198.8|9
1654057090000|2022-06-01 04:18:10|200.94|198.84|200.94|198.84|200.94|198.84|200.94|198.84|1
1654057100000|2022-06-01 04:18:20|200.95|198.85|200.94|198.84|200.95|198.85|200.94|198.84|2
1654057110000|2022-06-01 04:18:30|200.93|198.83|200.94|198.84|200.94|198.84|200.93|198.83|2
1654057120000|2022-06-01 04:18:40|200.95|198.85|200.95|198.85|200.95|198.85|200.95|198.85|1
1654057130000|2022-06-01 04:18:50|200.94|198.84|200.94|198.84|200.94|198.84|200.94|198.84|1
1654057140000|2022-06-01 04:19:00|200.93|198.83|200.92|198.82|200.94|198.84|200.91|198.81|5
1654057150000|2022-06-01 04:19:10|200.91|198.81|201.04|198.94|201.05|198.95|200.91|198.81|6
1654057160000|2022-06-01 04:19:20|201.05|198.95|200.96|198.86|201.05|198.95|200.96|198.86|7
1654057170000|2022-06-01 04:19:30|200.95|198.85|201.37|199.27|201.38|199.28|200.88|198.78|20
1654057180000|2022-06-01 04:19:40|201.35|199.25|201.52|199.42|201.56|199.46|201.35|199.25|17
1654057190000|2022-06-01 04:19:50|201.53|199.43|201.43|199.33|201.54|199.44|201.43|199.33|6
1654057200000|2022-06-01 04:20:00|201.44|199.34|201.35|199.25|201.44|199.34|201.31|199.21|14
1654057210000|2022-06-01 04:20:10|201.34|199.24|201.31|199.21|201.34|199.24|201.3|199.2|4
1654057220000|2022-06-01 04:20:20|201.3|199.2|201.22|199.12|201.3|199.2|201.2|199.1|9
1654057230000|2022-06-01 04:20:30|201.23|199.13|200.97|198.87|201.23|199.13|200.97|198.87|15
1654057240000|2022-06-01 04:20:40|200.99|198.89|200.86|198.76|200.99|198.89|200.85|198.75|15
1654057250000|2022-06-01 04:20:50|200.87|198.77|200.8|198.7|200.87|198.77|200.8|198.7|7
1654057260000|2022-06-01 04:21:00|200.77|198.67|200.91|198.81|200.92|198.82|200.73|198.63|15
1654057270000|2022-06-01 04:21:10|200.89|198.79|200.91|198.81|200.91|198.81|200.89|198.79|5
1654057280000|2022-06-01 04:21:20|200.9|198.8|200.85|198.75|200.9|198.8|200.85|198.75|6
1654057290000|2022-06-01 04:21:30|200.86|198.76|200.86|198.76|200.86|198.76|200.86|198.76|1
1654057300000|2022-06-01 04:21:40|200.85|198.75|200.86|198.76|200.86|198.76|200.85|198.75|4
1654057310000|2022-06-01 04:21:50|200.87|198.77|200.96|198.86|200.96|198.86|200.87|198.77|12
1654057320000|2022-06-01 04:22:00|200.97|198.87|201.04|198.94|201.13|199.03|200.97|198.87|16
1654057330000|2022-06-01 04:22:10|201.05|198.95|201.1|199|201.1|199|201.05|198.95|7
1654057340000|2022-06-01 04:22:20|201.11|199.01|201.08|198.98|201.25|199.15|201.08|198.98|14
1654057350000|2022-06-01 04:22:30|201.07|198.97|201|198.9|201.07|198.97|200.98|198.88|12
1654057360000|2022-06-01 04:22:40|201.01|198.91|201.07|198.97|201.07|198.97|201|198.9|6
1654057370000|2022-06-01 04:22:50|201.08|198.98|201.08|198.98|201.08|198.98|201.02|198.92|11
1654057380000|2022-06-01 04:23:00|201.09|198.99|201.09|198.99|201.1|199|201.08|198.98|5
1654057390000|2022-06-01 04:23:10|201.08|198.98|201.07|198.97|201.09|198.99|201.07|198.97|4
1654057400000|2022-06-01 04:23:20|201.06|198.96|200.95|198.85|201.06|198.96|200.89|198.79|11
1654057410000|2022-06-01 04:23:30|200.93|198.83|200.86|198.76|200.93|198.83|200.86|198.76|4
1654057420000|2022-06-01 04:23:40|200.87|198.77|200.94|198.84|200.94|198.84|200.87|198.77|3
1654057430000|2022-06-01 04:23:50|200.96|198.86|200.99|198.89|201|198.9|200.96|198.86|13
1654057440000|2022-06-01 04:24:00|201.01|198.91|200.94|198.84|201.03|198.93|200.93|198.83|8
1654057450000|2022-06-01 04:24:10|200.95|198.85|200.93|198.83|200.96|198.86|200.9|198.8|8
1654057460000|2022-06-01 04:24:20|200.92|198.82|200.85|198.75|200.92|198.82|200.84|198.74|8
1654057470000|2022-06-01 04:24:30|200.86|198.76|200.86|198.76|200.86|198.76|200.86|198.76|1
1654057480000|2022-06-01 04:24:40|200.88|198.78|200.91|198.81|200.93|198.83|200.88|198.78|9
1654057490000|2022-06-01 04:24:50|200.92|198.82|200.8|198.7|200.92|198.82|200.76|198.66|13
1654057500000|2022-06-01 04:25:00|200.78|198.68|200.6|198.5|200.78|198.68|200.57|198.47|10
1654057510000|2022-06-01 04:25:10|200.59|198.49|200.63|198.53|200.63|198.53|200.54|198.44|10
1654057520000|2022-06-01 04:25:20|200.64|198.54|200.57|198.47|200.64|198.54|200.55|198.45|13
1654057530000|2022-06-01 04:25:30|200.56|198.46|200.51|198.41|200.59|198.49|200.51|198.41|15
1654057540000|2022-06-01 04:25:40|200.5|198.4|200.4|198.3|200.53|198.43|200.38|198.28|11
1654057550000|2022-06-01 04:25:50|200.39|198.29|200.4|198.3|200.4|198.3|200.38|198.28|6
1654057560000|2022-06-01 04:26:00|200.41|198.31|200.74|198.64|200.74|198.64|200.4|198.3|11
1654057570000|2022-06-01 04:26:10|200.72|198.62|200.77|198.67|200.77|198.67|200.72|198.62|9
1654057580000|2022-06-01 04:26:20|200.76|198.66|200.77|198.67|200.77|198.67|200.76|198.66|2
1654057590000|2022-06-01 04:26:30|200.76|198.66|200.73|198.63|200.76|198.66|200.71|198.61|5
1654057600000|2022-06-01 04:26:40|200.74|198.64|200.87|198.77|200.88|198.78|200.74|198.64|9
1654057610000|2022-06-01 04:26:50|200.86|198.76|200.84|198.74|200.86|198.76|200.84|198.74|2
1654057620000|2022-06-01 04:27:00|200.85|198.75|200.92|198.82|200.94|198.84|200.85|198.75|6
1654057630000|2022-06-01 04:27:10|200.93|198.83|200.94|198.84|200.94|198.84|200.93|198.83|2
1654057640000|2022-06-01 04:27:20|200.95|198.85|200.89|198.79|200.95|198.85|200.88|198.78|5
1654057650000|2022-06-01 04:27:30|200.91|198.81|200.82|198.72|200.91|198.81|200.82|198.72|5
1654057660000|2022-06-01 04:27:40|200.83|198.73|200.92|198.82|200.92|198.82|200.82|198.72|16
1654057670000|2022-06-01 04:27:50|200.91|198.81|200.81|198.71|200.91|198.81|200.81|198.71|9
1654057680000|2022-06-01 04:28:00|200.82|198.72|200.84|198.74|200.84|198.74|200.82|198.72|3
1654057690000|2022-06-01 04:28:10|200.82|198.72|200.83|198.73|200.84|198.74|200.82|198.72|6
1654057700000|2022-06-01 04:28:20|200.82|198.72|200.87|198.77|200.87|198.77|200.82|198.72|4
1654057710000|2022-06-01 04:28:30|200.88|198.78|200.86|198.76|200.88|198.78|200.85|198.75|5
1654057720000|2022-06-01 04:28:40|200.87|198.77|200.84|198.74|200.87|198.77|200.84|198.74|5
1654057730000|2022-06-01 04:28:50|200.85|198.75|200.85|198.75|200.85|198.75|200.85|198.75|1
1654057740000|2022-06-01 04:29:00|200.86|198.76|200.87|198.77|200.88|198.78|200.86|198.76|3
1654057750000|2022-06-01 04:29:10|200.88|198.78|200.87|198.77|200.88|198.78|200.87|198.77|8
1654057760000|2022-06-01 04:29:20|200.88|198.78|200.88|198.78|200.89|198.79|200.86|198.76|6
1654057770000|2022-06-01 04:29:30|200.87|198.77|200.78|198.68|200.87|198.77|200.77|198.67|7
1654057780000|2022-06-01 04:29:40|200.8|198.7|200.8|198.7|200.8|198.7|200.79|198.69|7
1654057790000|2022-06-01 04:29:50|200.81|198.71|200.81|198.71|200.81|198.71|200.81|198.71|1
1654057800000|2022-06-01 04:30:00|200.82|198.72|200.77|198.67|200.83|198.73|200.77|198.67|5
1654057810000|2022-06-01 04:30:10|200.78|198.68|200.8|198.7|200.8|198.7|200.78|198.68|3
1654057820000|2022-06-01 04:30:20|200.79|198.69|200.9|198.8|200.91|198.81|200.78|198.68|10
1654057830000|2022-06-01 04:30:30|200.91|198.81|200.91|198.81|200.92|198.82|200.91|198.81|5
1654057840000|2022-06-01 04:30:40|200.96|198.86|201.01|198.91|201.01|198.91|200.96|198.86|6
1654057850000|2022-06-01 04:30:50|201.02|198.92|201.57|199.47|201.57|199.47|201.01|198.91|14
1654057860000|2022-06-01 04:31:00|201.63|199.53|201.72|199.62|201.73|199.63|201.62|199.52|29
1654057870000|2022-06-01 04:31:10|201.73|199.63|201.66|199.56|201.74|199.64|201.65|199.55|15
1654057880000|2022-06-01 04:31:20|201.65|199.55|201.66|199.56|201.67|199.57|201.65|199.55|5
1654057890000|2022-06-01 04:31:30|201.68|199.58|201.64|199.54|201.68|199.58|201.64|199.54|9
1654057900000|2022-06-01 04:31:40|201.65|199.55|201.67|199.57|201.67|199.57|201.63|199.53|6
1654057910000|2022-06-01 04:31:50|201.66|199.56|201.75|199.65|201.75|199.65|201.64|199.54|13
1654057920000|2022-06-01 04:32:00|201.76|199.66|201.81|199.71|201.81|199.71|201.75|199.65|10
1654057930000|2022-06-01 04:32:10|201.8|199.7|201.79|199.69|201.8|199.7|201.78|199.68|7
1654057940000|2022-06-01 04:32:20|201.8|199.7|201.81|199.71|201.81|199.71|201.77|199.67|9
1654057950000|2022-06-01 04:32:30|201.79|199.69|201.78|199.68|201.79|199.69|201.77|199.67|8
1654057960000|2022-06-01 04:32:40|201.77|199.67|201.78|199.68|201.79|199.69|201.77|199.67|4
1654057970000|2022-06-01 04:32:50|201.77|199.67|201.79|199.69|201.79|199.69|201.75|199.65|9
1654057980000|2022-06-01 04:33:00|201.81|199.71|201.81|199.71|201.84|199.74|201.81|199.71|10
1654057990000|2022-06-01 04:33:10|201.82|199.72|201.81|199.71|201.82|199.72|201.8|199.7|14
1654058000000|2022-06-01 04:33:20|201.8|199.7|201.72|199.62|201.8|199.7|201.72|199.62|4
1654058010000|2022-06-01 04:33:30|201.73|199.63|201.73|199.63|201.73|199.63|201.72|199.62|3
1654058020000|2022-06-01 04:33:40|201.74|199.64|201.81|199.71|201.83|199.73|201.74|199.64|11
1654058030000|2022-06-01 04:33:50|201.79|199.69|201.81|199.71|201.81|199.71|201.74|199.64|10
1654058040000|2022-06-01 04:34:00|201.8|199.7|201.87|199.77|201.87|199.77|201.79|199.69|9
1654058050000|2022-06-01 04:34:10|201.86|199.76|201.78|199.68|201.86|199.76|201.72|199.62|20
1654058060000|2022-06-01 04:34:20|201.79|199.69|201.73|199.63|201.79|199.69|201.72|199.62|17
1654058070000|2022-06-01 04:34:30|201.74|199.64|201.81|199.71|201.81|199.71|201.71|199.61|9
1654058080000|2022-06-01 04:34:40|201.8|199.7|201.89|199.79|201.89|199.79|201.71|199.61|12
1654058090000|2022-06-01 04:34:50|201.86|199.76|201.81|199.71|201.87|199.77|201.81|199.71|10
1654058100000|2022-06-01 04:35:00|201.8|199.7|201.85|199.75|201.85|199.75|201.8|199.7|4
1654058110000|2022-06-01 04:35:10|201.86|199.76|202.01|199.91|202.02|199.92|201.86|199.76|10
1654058120000|2022-06-01 04:35:20|202|199.9|202|199.9|202.01|199.91|202|199.9|11
1654058130000|2022-06-01 04:35:30|202.01|199.91|202.01|199.91|202.02|199.92|202|199.9|5
1654058140000|2022-06-01 04:35:40|201.99|199.89|202.04|199.94|202.04|199.94|201.98|199.88|6
1654058150000|2022-06-01 04:35:50|202|199.9|201.99|199.89|202.02|199.92|201.99|199.89|6
1654058160000|2022-06-01 04:36:00|201.98|199.88|201.99|199.89|201.99|199.89|201.91|199.81|12
1654058170000|2022-06-01 04:36:10|201.98|199.88|201.84|199.74|201.98|199.88|201.83|199.73|5
1654058180000|2022-06-01 04:36:20|201.83|199.73|201.85|199.75|201.85|199.75|201.83|199.73|7
1654058190000|2022-06-01 04:36:30|201.86|199.76|201.86|199.76|201.86|199.76|201.82|199.72|7
1654058200000|2022-06-01 04:36:40|201.8|199.7|201.77|199.67|201.8|199.7|201.77|199.67|8
1654058210000|2022-06-01 04:36:50|201.78|199.68|201.81|199.71|201.81|199.71|201.78|199.68|6
1654058220000|2022-06-01 04:37:00|201.82|199.72|201.87|199.77|201.89|199.79|201.82|199.72|7
1654058230000|2022-06-01 04:37:10|201.86|199.76|201.77|199.67|201.86|199.76|201.77|199.67|8
1654058250000|2022-06-01 04:37:30|201.85|199.75|201.86|199.76|201.86|199.76|201.85|199.75|2
1654058260000|2022-06-01 04:37:40|201.83|199.73|201.78|199.68|201.85|199.75|201.78|199.68|10
1654058270000|2022-06-01 04:37:50|201.81|199.71|201.8|199.7|201.81|199.71|201.79|199.69|15
1654058280000|2022-06-01 04:38:00|201.77|199.67|200.91|198.81|201.77|199.67|200.85|198.75|14
1654058290000|2022-06-01 04:38:10|200.9|198.8|201.02|198.92|201.02|198.92|200.8|198.7|21
1654058300000|2022-06-01 04:38:20|201.03|198.93|200.84|198.74|201.03|198.93|200.81|198.71|19
1654058310000|2022-06-01 04:38:30|200.85|198.75|200.7|198.6|200.86|198.76|200.7|198.6|25
1654058320000|2022-06-01 04:38:40|200.71|198.61|201.12|199.02|201.15|199.05|200.71|198.61|22
1654058330000|2022-06-01 04:38:50|201.14|199.04|201.12|199.02|201.14|199.04|201.09|198.99|16
1654058340000|2022-06-01 04:39:00|201.13|199.03|201.11|199.01|201.13|199.03|201.09|198.99|13
1654058350000|2022-06-01 04:39:10|201.1|199|201.13|199.03|201.13|199.03|201.1|199|5
1654058360000|2022-06-01 04:39:20|201.12|199.02|200.96|198.86|201.13|199.03|200.91|198.81|17
1654058370000|2022-06-01 04:39:30|200.97|198.87|200.97|198.87|201|198.9|200.97|198.87|12
1654058380000|2022-06-01 04:39:40|200.98|198.88|201.16|199.06|201.17|199.07|200.97|198.87|12
1654058390000|2022-06-01 04:39:50|201.17|199.07|201.17|199.07|201.17|199.07|201.16|199.06|5
1654058400000|2022-06-01 04:40:00|201.16|199.06|200.95|198.85|201.17|199.07|200.95|198.85|13
1654058410000|2022-06-01 04:40:10|200.98|198.88|201.13|199.03|201.16|199.06|200.98|198.88|16
1654058430000|2022-06-01 04:40:30|201.12|199.02|201.11|199.01|201.13|199.03|201.11|199.01|3
1654058450000|2022-06-01 04:40:50|201.1|199|201|198.9|201.1|199|200.99|198.89|5
1654058460000|2022-06-01 04:41:00|201.01|198.91|201.01|198.91|201.01|198.91|201.01|198.91|1
1654058470000|2022-06-01 04:41:10|200.98|198.88|201.02|198.92|201.02|198.92|200.98|198.88|5
1654058480000|2022-06-01 04:41:20|201.03|198.93|201.01|198.91|201.03|198.93|201.01|198.91|4
1654058490000|2022-06-01 04:41:30|201|198.9|201.01|198.91|201.02|198.92|201|198.9|6
1654058500000|2022-06-01 04:41:40|201.02|198.92|201.09|198.99|201.09|198.99|201.02|198.92|8
1654058520000|2022-06-01 04:42:00|201.08|198.98|201.1|199|201.1|199|201.08|198.98|7
1654058530000|2022-06-01 04:42:10|201.09|198.99|201.12|199.02|201.15|199.05|201.09|198.99|6
1654058540000|2022-06-01 04:42:20|201.11|199.01|201.12|199.02|201.12|199.02|201.1|199|4
1654058550000|2022-06-01 04:42:30|201.11|199.01|201.05|198.95|201.11|199.01|201.05|198.95|4
1654058560000|2022-06-01 04:42:40|201.07|198.97|201.03|198.93|201.07|198.97|201.02|198.92|8
1654058570000|2022-06-01 04:42:50|201.02|198.92|201.03|198.93|201.03|198.93|201.01|198.91|4
1654058580000|2022-06-01 04:43:00|201.04|198.94|201.01|198.91|201.05|198.95|201|198.9|7
1654058590000|2022-06-01 04:43:10|201.02|198.92|201.04|198.94|201.04|198.94|201.01|198.91|10
1654058600000|2022-06-01 04:43:20|201.03|198.93|201.01|198.91|201.03|198.93|200.99|198.89|6
1654058610000|2022-06-01 04:43:30|201|198.9|201.06|198.96|201.09|198.99|201|198.9|11
1654058620000|2022-06-01 04:43:40|201.05|198.95|201.02|198.92|201.05|198.95|201.01|198.91|4
1654058630000|2022-06-01 04:43:50|201.01|198.91|201.01|198.91|201.01|198.91|201.01|198.91|1
1654058640000|2022-06-01 04:44:00|201.02|198.92|201.03|198.93|201.03|198.93|201.02|198.92|2
1654058650000|2022-06-01 04:44:10|201.02|198.92|201.02|198.92|201.03|198.93|201.02|198.92|3
1654058660000|2022-06-01 04:44:20|200.97|198.87|200.95|198.85|200.97|198.87|200.93|198.83|4
1654058670000|2022-06-01 04:44:30|200.94|198.84|200.95|198.85|200.95|198.85|200.94|198.84|8
1654058690000|2022-06-01 04:44:50|200.96|198.86|201.01|198.91|201.01|198.91|200.96|198.86|5
1654058700000|2022-06-01 04:45:00|201|198.9|201|198.9|201|198.9|200.99|198.89|3
1654058710000|2022-06-01 04:45:10|201.03|198.93|201.2|199.1|201.23|199.13|201.03|198.93|15
1654058720000|2022-06-01 04:45:20|201.15|199.05|201.12|199.02|201.15|199.05|201.11|199.01|4
1654058730000|2022-06-01 04:45:30|201.14|199.04|201.27|199.17|201.28|199.18|201.14|199.04|12
1654058740000|2022-06-01 04:45:40|201.28|199.18|201.28|199.18|201.28|199.18|201.28|199.18|1
1654058750000|2022-06-01 04:45:50|201.29|199.19|201.28|199.18|201.29|199.19|201.28|199.18|2
1654058760000|2022-06-01 04:46:00|201.29|199.19|201.32|199.22|201.33|199.23|201.29|199.19|3
1654058770000|2022-06-01 04:46:10|201.33|199.23|201.61|199.51|201.62|199.52|201.33|199.23|20
1654058780000|2022-06-01 04:46:20|201.62|199.52|201.61|199.51|201.63|199.53|201.61|199.51|4
1654058790000|2022-06-01 04:46:30|201.62|199.52|201.53|199.43|201.62|199.52|201.52|199.42|10
1654058800000|2022-06-01 04:46:40|201.54|199.44|201.68|199.58|201.69|199.59|201.54|199.44|16
1654058810000|2022-06-01 04:46:50|201.69|199.59|201.68|199.58|201.69|199.59|201.68|199.58|4
1654058820000|2022-06-01 04:47:00|201.69|199.59|201.86|199.76|201.86|199.76|201.68|199.58|11
1654058830000|2022-06-01 04:47:10|201.87|199.77|201.71|199.61|201.87|199.77|201.67|199.57|20
1654058840000|2022-06-01 04:47:20|201.68|199.58|201.71|199.61|201.72|199.62|201.67|199.57|7
1654058850000|2022-06-01 04:47:30|201.72|199.62|201.63|199.53|201.73|199.63|201.63|199.53|6
1654058860000|2022-06-01 04:47:40|201.61|199.51|201.58|199.48|201.61|199.51|201.58|199.48|3
1654058870000|2022-06-01 04:47:50|201.57|199.47|201.58|199.48|201.58|199.48|201.56|199.46|4
1654058880000|2022-06-01 04:48:00|201.59|199.49|201.58|199.48|201.59|199.49|201.58|199.48|2
1654058890000|2022-06-01 04:48:10|201.57|199.47|201.61|199.51|201.61|199.51|201.57|199.47|5
1654058900000|2022-06-01 04:48:20|201.62|199.52|201.61|199.51|201.63|199.53|201.6|199.5|6
1654058910000|2022-06-01 04:48:30|201.62|199.52|201.59|199.49|201.62|199.52|201.59|199.49|4
1654058920000|2022-06-01 04:48:40|201.58|199.48|201.51|199.41|201.58|199.48|201.49|199.39|12
1654058930000|2022-06-01 04:48:50|201.52|199.42|201.52|199.42|201.53|199.43|201.52|199.42|3
1654058940000|2022-06-01 04:49:00|201.51|199.41|201.47|199.37|201.51|199.41|201.47|199.37|4
1654058960000|2022-06-01 04:49:20|201.49|199.39|201.51|199.41|201.51|199.41|201.48|199.38|8
1654058970000|2022-06-01 04:49:30|201.52|199.42|201.51|199.41|201.52|199.42|201.51|199.41|2
1654058980000|2022-06-01 04:49:40|201.5|199.4|201.49|199.39|201.5|199.4|201.49|199.39|2
1654058990000|2022-06-01 04:49:50|201.5|199.4|201.5|199.4|201.5|199.4|201.5|199.4|1
1654059000000|2022-06-01 04:50:00|201.49|199.39|201.54|199.44|201.63|199.53|201.49|199.39|16
1654059010000|2022-06-01 04:50:10|201.52|199.42|201.5|199.4|201.52|199.42|201.5|199.4|6
1654059020000|2022-06-01 04:50:20|201.44|199.34|201.3|199.2|201.46|199.36|201.29|199.19|10
1654059030000|2022-06-01 04:50:30|201.31|199.21|201.3|199.2|201.31|199.21|201.29|199.19|6
1654059050000|2022-06-01 04:50:50|201.29|199.19|201.3|199.2|201.32|199.22|201.27|199.17|10
1654059070000|2022-06-01 04:51:10|201.29|199.19|201.29|199.19|201.29|199.19|201.29|199.19|1
1654059080000|2022-06-01 04:51:20|201.3|199.2|201.36|199.26|201.47|199.37|201.3|199.2|13
1654059090000|2022-06-01 04:51:30|201.35|199.25|201.35|199.25|201.35|199.25|201.35|199.25|1
1654059100000|2022-06-01 04:51:40|201.37|199.27|201.53|199.43|201.54|199.44|201.37|199.27|14
1654059110000|2022-06-01 04:51:50|201.52|199.42|201.5|199.4|201.52|199.42|201.48|199.38|4
1654059120000|2022-06-01 04:52:00|201.49|199.39|201.5|199.4|201.5|199.4|201.49|199.39|2
1654059140000|2022-06-01 04:52:20|201.49|199.39|201.48|199.38|201.49|199.39|201.48|199.38|2
1654059150000|2022-06-01 04:52:30|201.5|199.4|201.49|199.39|201.5|199.4|201.49|199.39|2
1654059170000|2022-06-01 04:52:50|201.5|199.4|201.75|199.65|201.75|199.65|201.5|199.4|10
1654059180000|2022-06-01 04:53:00|201.76|199.66|201.59|199.49|201.82|199.72|201.59|199.49|17
1654059190000|2022-06-01 04:53:10|201.66|199.56|201.52|199.42|201.67|199.57|201.52|199.42|8
1654059200000|2022-06-01 04:53:20|201.53|199.43|201.52|199.42|201.54|199.44|201.51|199.41|7
1654059210000|2022-06-01 04:53:30|201.53|199.43|201.51|199.41|201.54|199.44|201.51|199.41|4
1654059220000|2022-06-01 04:53:40|201.52|199.42|201.54|199.44|201.55|199.45|201.52|199.42|7
1654059230000|2022-06-01 04:53:50|201.58|199.48|201.56|199.46|201.63|199.53|201.56|199.46|18
1654059240000|2022-06-01 04:54:00|201.54|199.44|201.53|199.43|201.54|199.44|201.52|199.42|10
1654059250000|2022-06-01 04:54:10|201.52|199.42|201.59|199.49|201.61|199.51|201.52|199.42|13
1654059260000|2022-06-01 04:54:20|201.58|199.48|201.58|199.48|201.59|199.49|201.55|199.45|10
1654059270000|2022-06-01 04:54:30|201.57|199.47|201.63|199.53|201.65|199.55|201.54|199.44|8
1654059280000|2022-06-01 04:54:40|201.65|199.55|201.58|199.48|201.65|199.55|201.58|199.48|5
1654059290000|2022-06-01 04:54:50|201.57|199.47|201.52|199.42|201.57|199.47|201.51|199.41|4
1654059300000|2022-06-01 04:55:00|201.51|199.41|201.56|199.46|201.56|199.46|201.51|199.41|9
1654059310000|2022-06-01 04:55:10|201.57|199.47|201.67|199.57|201.67|199.57|201.57|199.47|7
1654059320000|2022-06-01 04:55:20|201.66|199.56|201.6|199.5|201.66|199.56|201.6|199.5|4
1654059330000|2022-06-01 04:55:30|201.61|199.51|201.55|199.45|201.61|199.51|201.49|199.39|7
1654059340000|2022-06-01 04:55:40|201.6|199.5|201.64|199.54|201.71|199.61|201.6|199.5|16
1654059350000|2022-06-01 04:55:50|201.67|199.57|201.58|199.48|201.67|199.57|201.58|199.48|10
1654059360000|2022-06-01 04:56:00|201.6|199.5|201.48|199.38|201.62|199.52|201.43|199.33|16
1654059370000|2022-06-01 04:56:10|201.47|199.37|201.38|199.28|201.47|199.37|201.38|199.28|6
1654059380000|2022-06-01 04:56:20|201.37|199.27|201.19|199.09|201.37|199.27|201.18|199.08|13
1654059390000|2022-06-01 04:56:30|201.2|199.1|201.2|199.1|201.22|199.12|201.19|199.09|15
1654059400000|2022-06-01 04:56:40|201.18|199.08|201.16|199.06|201.18|199.08|201.15|199.05|4
1654059410000|2022-06-01 04:56:50|201.15|199.05|201.15|199.05|201.16|199.06|201.15|199.05|3
1654059420000|2022-06-01 04:57:00|201.14|199.04|201.08|198.98|201.14|199.04|201.08|198.98|4
1654059430000|2022-06-01 04:57:10|201.07|198.97|201.08|198.98|201.1|199|201.06|198.96|9
1654059440000|2022-06-01 04:57:20|201.1|199|201.11|199.01|201.11|199.01|201.1|199|4
1654059450000|2022-06-01 04:57:30|201.1|199|201.08|198.98|201.12|199.02|201.08|198.98|11
1654059460000|2022-06-01 04:57:40|200.85|198.75|200.82|198.72|200.85|198.75|200.82|198.72|3
1654059470000|2022-06-01 04:57:50|200.84|198.74|200.91|198.81|200.92|198.82|200.84|198.74|9
1654059480000|2022-06-01 04:58:00|200.92|198.82|201.01|198.91|201.01|198.91|200.92|198.82|6
1654059490000|2022-06-01 04:58:10|201.02|198.92|201.11|199.01|201.12|199.02|201.02|198.92|9
1654059500000|2022-06-01 04:58:20|201.12|199.02|201.04|198.94|201.12|199.02|200.98|198.88|13
1654059510000|2022-06-01 04:58:30|201.05|198.95|201.1|199|201.13|199.03|201.05|198.95|12
1654059520000|2022-06-01 04:58:40|201.15|199.05|201.27|199.17|201.32|199.22|201.15|199.05|13
1654059530000|2022-06-01 04:58:50|201.28|199.18|201.27|199.17|201.29|199.19|201.27|199.17|3
1654059540000|2022-06-01 04:59:00|201.26|199.16|201.24|199.14|201.26|199.16|201.21|199.11|5
1654059550000|2022-06-01 04:59:10|201.25|199.15|201.24|199.14|201.25|199.15|201.24|199.14|2
1654059560000|2022-06-01 04:59:20|201.23|199.13|201.17|199.07|201.23|199.13|201.17|199.07|5
1654059570000|2022-06-01 04:59:30|201.18|199.08|201.23|199.13|201.23|199.13|201.18|199.08|9
1654059580000|2022-06-01 04:59:40|201.21|199.11|201.21|199.11|201.21|199.11|201.21|199.11|1
1654059590000|2022-06-01 04:59:50|201.2|199.1|201.23|199.13|201.24|199.14|201.2|199.1|5
1654059600000|2022-06-01 05:00:00|201.24|199.14|201.23|199.13|201.3|199.2|201.22|199.12|12
1654059610000|2022-06-01 05:00:10|201.24|199.14|201.42|199.32|201.42|199.32|201.23|199.13|15
1654059620000|2022-06-01 05:00:20|201.43|199.33|201.39|199.29|201.43|199.33|201.38|199.28|15
1654059630000|2022-06-01 05:00:30|201.38|199.28|201.31|199.21|201.38|199.28|201.3|199.2|8
1654059640000|2022-06-01 05:00:40|201.33|199.23|201.34|199.24|201.34|199.24|201.33|199.23|2
1654059650000|2022-06-01 05:00:50|201.31|199.21|201.21|199.11|201.32|199.22|201.2|199.1|13
1654059660000|2022-06-01 05:01:00|201.2|199.1|201.19|199.09|201.27|199.17|201.19|199.09|18
1654059670000|2022-06-01 05:01:10|201.2|199.1|201.08|198.98|201.2|199.1|201.06|198.96|15
1654059680000|2022-06-01 05:01:20|201.07|198.97|201.05|198.95|201.07|198.97|201.05|198.95|7
1654059690000|2022-06-01 05:01:30|201.03|198.93|201.09|198.99|201.09|198.99|201.01|198.91|12
1654059700000|2022-06-01 05:01:40|201.08|198.98|201.07|198.97|201.08|198.98|201.07|198.97|2
1654059710000|2022-06-01 05:01:50|201.06|198.96|201.05|198.95|201.06|198.96|200.98|198.88|9
1654059720000|2022-06-01 05:02:00|201.04|198.94|201.07|198.97|201.07|198.97|201.02|198.92|11
1654059740000|2022-06-01 05:02:20|201.06|198.96|201.06|198.96|201.06|198.96|201.06|198.96|1
1654059750000|2022-06-01 05:02:30|201.05|198.95|201.07|198.97|201.09|198.99|201.05|198.95|6
1654059780000|2022-06-01 05:03:00|201.09|198.99|201.1|199|201.1|199|201.08|198.98|4
1654059800000|2022-06-01 05:03:20|201.09|198.99|201.04|198.94|201.09|198.99|201.03|198.93|4
1654059810000|2022-06-01 05:03:30|201.05|198.95|201.05|198.95|201.08|198.98|201.05|198.95|8
1654059820000|2022-06-01 05:03:40|201.06|198.96|200.89|198.79|201.06|198.96|200.89|198.79|13
1654059830000|2022-06-01 05:03:50|200.9|198.8|200.92|198.82|200.92|198.82|200.88|198.78|7
1654059840000|2022-06-01 05:04:00|200.93|198.83|201.02|198.92|201.03|198.93|200.93|198.83|5
1654059850000|2022-06-01 05:04:10|201.03|198.93|201.16|199.06|201.16|199.06|201.03|198.93|11
1654059860000|2022-06-01 05:04:20|201.13|199.03|201.13|199.03|201.13|199.03|201.12|199.02|3
1654059870000|2022-06-01 05:04:30|201.11|199.01|201.12|199.02|201.12|199.02|201.07|198.97|5
1654059880000|2022-06-01 05:04:40|201.16|199.06|201.14|199.04|201.16|199.06|201.14|199.04|5
1654059890000|2022-06-01 05:04:50|201.13|199.03|201.07|198.97|201.13|199.03|201.07|198.97|3
1654059900000|2022-06-01 05:05:00|201.06|198.96|201.06|198.96|201.06|198.96|201.06|198.96|1
1654059910000|2022-06-01 05:05:10|201.07|198.97|201.17|199.07|201.19|199.09|201.07|198.97|9
1654059920000|2022-06-01 05:05:20|201.16|199.06|201.25|199.15|201.25|199.15|201.15|199.05|10
1654059930000|2022-06-01 05:05:30|201.26|199.16|201.26|199.16|201.26|199.16|201.26|199.16|1
1654059940000|2022-06-01 05:05:40|201.27|199.17|201.45|199.35|201.5|199.4|201.27|199.17|16
1654059950000|2022-06-01 05:05:50|201.44|199.34|201.46|199.36|201.47|199.37|201.44|199.34|5
1654059960000|2022-06-01 05:06:00|201.45|199.35|201.4|199.3|201.45|199.35|201.36|199.26|15
1654059970000|2022-06-01 05:06:10|201.42|199.32|201.34|199.24|201.42|199.32|201.32|199.22|9
1654059980000|2022-06-01 05:06:20|201.35|199.25|201.33|199.23|201.35|199.25|201.33|199.23|5
1654059990000|2022-06-01 05:06:30|201.36|199.26|201.37|199.27|201.37|199.27|201.36|199.26|4
1654060000000|2022-06-01 05:06:40|201.36|199.26|201.39|199.29|201.41|199.31|201.36|199.26|8
1654060020000|2022-06-01 05:07:00|201.35|199.25|201.34|199.24|201.37|199.27|201.34|199.24|4
1654060030000|2022-06-01 05:07:10|201.35|199.25|201.36|199.26|201.37|199.27|201.35|199.25|3
1654060040000|2022-06-01 05:07:20|201.37|199.27|201.31|199.21|201.37|199.27|201.29|199.19|5
1654060050000|2022-06-01 05:07:30|201.32|199.22|201.31|199.21|201.32|199.22|201.31|199.21|2
1654060070000|2022-06-01 05:07:50|201.3|199.2|201.3|199.2|201.31|199.21|201.3|199.2|3
1654060080000|2022-06-01 05:08:00|201.31|199.21|201.32|199.22|201.32|199.22|201.31|199.21|2
1654060090000|2022-06-01 05:08:10|201.33|199.23|201.39|199.29|201.39|199.29|201.33|199.23|6
1654060100000|2022-06-01 05:08:20|201.38|199.28|201.34|199.24|201.38|199.28|201.33|199.23|4
1654060110000|2022-06-01 05:08:30|201.37|199.27|201.34|199.24|201.37|199.27|201.34|199.24|6
1654060120000|2022-06-01 05:08:40|201.33|199.23|201.38|199.28|201.38|199.28|201.32|199.22|5
1654060130000|2022-06-01 05:08:50|201.37|199.27|201.36|199.26|201.37|199.27|201.36|199.26|2
1654060140000|2022-06-01 05:09:00|201.37|199.27|201.38|199.28|201.38|199.28|201.37|199.27|2
1654060150000|2022-06-01 05:09:10|201.37|199.27|201.37|199.27|201.37|199.27|201.36|199.26|3
1654060160000|2022-06-01 05:09:20|201.38|199.28|201.33|199.23|201.38|199.28|201.33|199.23|4
1654060170000|2022-06-01 05:09:30|201.32|199.22|201.33|199.23|201.33|199.23|201.32|199.22|2
1654060180000|2022-06-01 05:09:40|201.32|199.22|201.32|199.22|201.32|199.22|201.32|199.22|1
1654060200000|2022-06-01 05:10:00|201.33|199.23|201.33|199.23|201.33|199.23|201.33|199.23|1
1654060210000|2022-06-01 05:10:10|201.34|199.24|201.34|199.24|201.34|199.24|201.34|199.24|1
1654060220000|2022-06-01 05:10:20|201.35|199.25|201.33|199.23|201.35|199.25|201.33|199.23|3
1654060230000|2022-06-01 05:10:30|201.32|199.22|201.33|199.23|201.33|199.23|201.32|199.22|4
1654060240000|2022-06-01 05:10:40|201.25|199.15|201.25|199.15|201.28|199.18|201.25|199.15|8
1654060250000|2022-06-01 05:10:50|201.24|199.14|201.33|199.23|201.36|199.26|201.24|199.14|12
1654060260000|2022-06-01 05:11:00|201.32|199.22|201.25|199.15|201.32|199.22|201.25|199.15|5
1654060270000|2022-06-01 05:11:10|201.24|199.14|201.2|199.1|201.24|199.14|201.17|199.07|10
1654060280000|2022-06-01 05:11:20|201.21|199.11|201.23|199.13|201.23|199.13|201.18|199.08|7
1654060290000|2022-06-01 05:11:30|201.24|199.14|201.33|199.23|201.33|199.23|201.24|199.14|8
1654060300000|2022-06-01 05:11:40|201.31|199.21|201.4|199.3|201.41|199.31|201.29|199.19|9
1654060310000|2022-06-01 05:11:50|201.41|199.31|201.38|199.28|201.41|199.31|201.37|199.27|13
1654060320000|2022-06-01 05:12:00|201.39|199.29|201.35|199.25|201.39|199.29|201.35|199.25|7
1654060330000|2022-06-01 05:12:10|201.34|199.24|201.34|199.24|201.34|199.24|201.34|199.24|1
1654060340000|2022-06-01 05:12:20|201.33|199.23|201.34|199.24|201.35|199.25|201.32|199.22|6
1654060350000|2022-06-01 05:12:30|201.35|199.25|201.34|199.24|201.35|199.25|201.34|199.24|2
1654060360000|2022-06-01 05:12:40|201.31|199.21|201.33|199.23|201.33|199.23|201.3|199.2|5
1654060370000|2022-06-01 05:12:50|201.32|199.22|201.34|199.24|201.34|199.24|201.32|199.22|3
1654060380000|2022-06-01 05:13:00|201.35|199.25|201.4|199.3|201.44|199.34|201.35|199.25|7
1654060390000|2022-06-01 05:13:10|201.41|199.31|201.39|199.29|201.41|199.31|201.38|199.28|4
1654060400000|2022-06-01 05:13:20|201.4|199.3|201.46|199.36|201.46|199.36|201.4|199.3|6
1654060410000|2022-06-01 05:13:30|201.44|199.34|201.33|199.23|201.44|199.34|201.33|199.23|7
1654060420000|2022-06-01 05:13:40|201.34|199.24|201.36|199.26|201.42|199.32|201.34|199.24|13
1654060430000|2022-06-01 05:13:50|201.37|199.27|201.39|199.29|201.39|199.29|201.37|199.27|6
1654060440000|2022-06-01 05:14:00|201.4|199.3|201.41|199.31|201.41|199.31|201.39|199.29|10
1654060450000|2022-06-01 05:14:10|201.42|199.32|201.41|199.31|201.43|199.33|201.4|199.3|6
1654060460000|2022-06-01 05:14:20|201.42|199.32|201.4|199.3|201.42|199.32|201.37|199.27|8
1654060470000|2022-06-01 05:14:30|201.39|199.29|201.4|199.3|201.4|199.3|201.36|199.26|8
1654060480000|2022-06-01 05:14:40|201.39|199.29|201.41|199.31|201.42|199.32|201.37|199.27|4
1654060490000|2022-06-01 05:14:50|201.4|199.3|201.4|199.3|201.41|199.31|201.38|199.28|8
1654060500000|2022-06-01 05:15:00|201.39|199.29|201.41|199.31|201.42|199.32|201.39|199.29|3
1654060510000|2022-06-01 05:15:10|201.4|199.3|201.38|199.28|201.4|199.3|201.38|199.28|2
1654060520000|2022-06-01 05:15:20|201.4|199.3|201.41|199.31|201.44|199.34|201.4|199.3|8
1654060530000|2022-06-01 05:15:30|201.42|199.32|201.42|199.32|201.44|199.34|201.41|199.31|9
1654060540000|2022-06-01 05:15:40|201.43|199.33|201.37|199.27|201.46|199.36|201.37|199.27|14
1654060560000|2022-06-01 05:16:00|201.38|199.28|201.4|199.3|201.4|199.3|201.37|199.27|5
1654060570000|2022-06-01 05:16:10|201.41|199.31|201.48|199.38|201.51|199.41|201.41|199.31|9
1654060580000|2022-06-01 05:16:20|201.47|199.37|201.44|199.34|201.49|199.39|201.44|199.34|7
1654060590000|2022-06-01 05:16:30|201.45|199.35|201.47|199.37|201.48|199.38|201.45|199.35|8
1654060600000|2022-06-01 05:16:40|201.48|199.38|201.46|199.36|201.51|199.41|201.46|199.36|7
1654060610000|2022-06-01 05:16:50|201.47|199.37|201.54|199.44|201.54|199.44|201.47|199.37|7
1654060620000|2022-06-01 05:17:00|201.53|199.43|201.54|199.44|201.54|199.44|201.53|199.43|2
1654060630000|2022-06-01 05:17:10|201.51|199.41|201.51|199.41|201.51|199.41|201.49|199.39|5
1654060640000|2022-06-01 05:17:20|201.52|199.42|201.53|199.43|201.53|199.43|201.52|199.42|4
1654060650000|2022-06-01 05:17:30|201.51|199.41|201.52|199.42|201.53|199.43|201.51|199.41|4
1654060660000|2022-06-01 05:17:40|201.53|199.43|201.53|199.43|201.53|199.43|201.53|199.43|1
1654060670000|2022-06-01 05:17:50|201.54|199.44|201.58|199.48|201.59|199.49|201.53|199.43|6
1654060710000|2022-06-01 05:18:30|201.57|199.47|201.5|199.4|201.57|199.47|201.48|199.38|10
1654060720000|2022-06-01 05:18:40|201.52|199.42|201.52|199.42|201.54|199.44|201.52|199.42|6
1654060730000|2022-06-01 05:18:50|201.51|199.41|201.45|199.35|201.51|199.41|201.44|199.34|6
1654060740000|2022-06-01 05:19:00|201.46|199.36|201.46|199.36|201.46|199.36|201.46|199.36|1
1654060750000|2022-06-01 05:19:10|201.47|199.37|201.22|199.12|201.47|199.37|201.2|199.1|9
1654060760000|2022-06-01 05:19:20|201.21|199.11|201.19|199.09|201.21|199.11|201.19|199.09|9
1654060770000|2022-06-01 05:19:30|201.18|199.08|201.19|199.09|201.22|199.12|201.18|199.08|7
1654060780000|2022-06-01 05:19:40|201.17|199.07|201.01|198.91|201.17|199.07|201.01|198.91|5
1654060790000|2022-06-01 05:19:50|201|198.9|201.07|198.97|201.1|199|201|198.9|5
1654060800000|2022-06-01 05:20:00|201.06|198.96|200.95|198.85|201.06|198.96|200.94|198.84|10
1654060810000|2022-06-01 05:20:10|200.92|198.82|200.74|198.64|200.92|198.82|200.72|198.62|13
1654060820000|2022-06-01 05:20:20|200.73|198.63|200.6|198.5|200.76|198.66|200.6|198.5|10
1654060830000|2022-06-01 05:20:30|200.61|198.51|200.45|198.35|200.63|198.53|200.45|198.35|15
1654060840000|2022-06-01 05:20:40|200.46|198.36|200.44|198.34|200.49|198.39|200.43|198.33|10
1654060850000|2022-06-01 05:20:50|200.45|198.35|200.4|198.3|200.45|198.35|200.4|198.3|7
1654060860000|2022-06-01 05:21:00|200.41|198.31|200.41|198.31|200.5|198.4|200.41|198.31|13
1654060870000|2022-06-01 05:21:10|200.4|198.3|200.37|198.27|200.41|198.31|200.37|198.27|11
1654060880000|2022-06-01 05:21:20|200.36|198.26|200.29|198.19|200.36|198.26|200.27|198.17|13
1654060890000|2022-06-01 05:21:30|200.31|198.21|200.18|198.08|200.31|198.21|200.18|198.08|14
1654060900000|2022-06-01 05:21:40|200.19|198.09|200.19|198.09|200.2|198.1|200.18|198.08|7
1654060910000|2022-06-01 05:21:50|200.18|198.08|200.19|198.09|200.2|198.1|200.18|198.08|6
1654060920000|2022-06-01 05:22:00|200.2|198.1|200.07|197.97|200.2|198.1|200.07|197.97|10
1654060930000|2022-06-01 05:22:10|200.08|197.98|200.3|198.2|200.3|198.2|200.07|197.97|14
1654060940000|2022-06-01 05:22:20|200.29|198.19|200.29|198.19|200.29|198.19|200.29|198.19|1
1654060950000|2022-06-01 05:22:30|200.26|198.16|200.27|198.17|200.27|198.17|200.24|198.14|6
1654060960000|2022-06-01 05:22:40|200.26|198.16|200.24|198.14|200.27|198.17|200.22|198.12|13
1654060970000|2022-06-01 05:22:50|200.23|198.13|200.08|197.98|200.23|198.13|200.07|197.97|10
1654060980000|2022-06-01 05:23:00|200.02|197.92|200.02|197.92|200.03|197.93|200|197.9|8
1654060990000|2022-06-01 05:23:10|200.03|197.93|200.2|198.1|200.25|198.15|200.03|197.93|11
1654061000000|2022-06-01 05:23:20|200.19|198.09|200.2|198.1|200.2|198.1|200.19|198.09|2
1654061010000|2022-06-01 05:23:30|200.1|198|200.1|198|200.11|198.01|200.09|197.99|12
1654061020000|2022-06-01 05:23:40|200.09|197.99|200.1|198|200.11|198.01|200.09|197.99|4
1654061030000|2022-06-01 05:23:50|200.08|197.98|200.08|197.98|200.08|197.98|200.06|197.96|4
1654061050000|2022-06-01 05:24:10|200.07|197.97|200.26|198.16|200.26|198.16|200.07|197.97|11
1654061060000|2022-06-01 05:24:20|200.25|198.15|200.21|198.11|200.25|198.15|200.21|198.11|2
1654061070000|2022-06-01 05:24:30|200.17|198.07|200.16|198.06|200.18|198.08|200.12|198.02|11
1654061080000|2022-06-01 05:24:40|200.17|198.07|200.17|198.07|200.18|198.08|200.16|198.06|4
1654061090000|2022-06-01 05:24:50|200.18|198.08|200.1|198|200.18|198.08|200.09|197.99|8
1654061100000|2022-06-01 05:25:00|200.11|198.01|200.19|198.09|200.21|198.11|200.11|198.01|7
1654061110000|2022-06-01 05:25:10|200.2|198.1|200.2|198.1|200.21|198.11|200.2|198.1|3
1654061120000|2022-06-01 05:25:20|200.19|198.09|200.18|198.08|200.2|198.1|200.18|198.08|3
1654061130000|2022-06-01 05:25:30|200.17|198.07|200.17|198.07|200.17|198.07|200.12|198.02|11
1654061140000|2022-06-01 05:25:40|200.18|198.08|200.16|198.06|200.2|198.1|200.16|198.06|6
1654061150000|2022-06-01 05:25:50|200.14|198.04|200.14|198.04|200.15|198.05|200.14|198.04|3
1654061160000|2022-06-01 05:26:00|200.15|198.05|200.15|198.05|200.16|198.06|200.14|198.04|7
1654061170000|2022-06-01 05:26:10|200.16|198.06|200.13|198.03|200.16|198.06|200.13|198.03|4
1654061180000|2022-06-01 05:26:20|200.14|198.04|200.13|198.03|200.14|198.04|200.13|198.03|2
1654061190000|2022-06-01 05:26:30|200.09|197.99|199.76|197.66|200.09|197.99|199.76|197.66|4
1654061200000|2022-06-01 05:26:40|199.75|197.65|199.6|197.5|199.77|197.67|199.58|197.48|16
1654061210000|2022-06-01 05:26:50|199.59|197.49|199.64|197.54|199.68|197.58|199.59|197.49|12
1654061220000|2022-06-01 05:27:00|199.65|197.55|199.66|197.56|199.67|197.57|199.65|197.55|3
1654061230000|2022-06-01 05:27:10|199.67|197.57|199.66|197.56|199.67|197.57|199.65|197.55|13
1654061240000|2022-06-01 05:27:20|199.67|197.57|199.67|197.57|199.67|197.57|199.67|197.57|1
1654061250000|2022-06-01 05:27:30|199.66|197.56|199.66|197.56|199.66|197.56|199.66|197.56|1
1654061270000|2022-06-01 05:27:50|199.68|197.58|199.9|197.8|199.9|197.8|199.68|197.58|8
1654061280000|2022-06-01 05:28:00|199.94|197.84|199.92|197.82|199.94|197.84|199.9|197.8|12
1654061290000|2022-06-01 05:28:10|200.04|197.94|200.08|197.98|200.11|198.01|200.04|197.94|8
1654061300000|2022-06-01 05:28:20|200.04|197.94|200.08|197.98|200.09|197.99|200.03|197.93|10
1654061310000|2022-06-01 05:28:30|200.07|197.97|199.99|197.89|200.07|197.97|199.97|197.87|9
1654061320000|2022-06-01 05:28:40|199.98|197.88|200.01|197.91|200.02|197.92|199.98|197.88|8
1654061330000|2022-06-01 05:28:50|199.99|197.89|200.12|198.02|200.12|198.02|199.97|197.87|16
1654061340000|2022-06-01 05:29:00|200.11|198.01|200.1|198|200.11|198.01|200.1|198|2
1654061350000|2022-06-01 05:29:10|200.09|197.99|200.03|197.93|200.09|197.99|199.99|197.89|8
1654061360000|2022-06-01 05:29:20|200.02|197.92|199.96|197.86|200.02|197.92|199.96|197.86|17
1654061370000|2022-06-01 05:29:30|199.97|197.87|199.99|197.89|199.99|197.89|199.95|197.85|7
1654061380000|2022-06-01 05:29:40|200.03|197.93|200.08|197.98|200.13|198.03|200.03|197.93|13
1654061390000|2022-06-01 05:29:50|200.05|197.95|200.03|197.93|200.05|197.95|200.03|197.93|5
1654061400000|2022-06-01 05:30:00|200.04|197.94|199.97|197.87|200.04|197.94|199.96|197.86|7
1654061420000|2022-06-01 05:30:20|199.93|197.83|199.85|197.75|199.93|197.83|199.84|197.74|5
1654061430000|2022-06-01 05:30:30|199.84|197.74|199.81|197.71|199.84|197.74|199.81|197.71|6
1654061440000|2022-06-01 05:30:40|199.82|197.72|199.82|197.72|199.82|197.72|199.81|197.71|3
1654061450000|2022-06-01 05:30:50|199.79|197.69|199.8|197.7|199.8|197.7|199.74|197.64|7
1654061460000|2022-06-01 05:31:00|199.79|197.69|199.83|197.73|199.83|197.73|199.79|197.69|3
1654061470000|2022-06-01 05:31:10|199.86|197.76|199.8|197.7|199.86|197.76|199.8|197.7|8
1654061480000|2022-06-01 05:31:20|199.82|197.72|199.82|197.72|199.82|197.72|199.81|197.71|3
1654061490000|2022-06-01 05:31:30|199.81|197.71|199.85|197.75|199.91|197.81|199.81|197.71|12
1654061500000|2022-06-01 05:31:40|199.84|197.74|199.84|197.74|199.84|197.74|199.83|197.73|3
1654061510000|2022-06-01 05:31:50|199.83|197.73|199.79|197.69|199.85|197.75|199.78|197.68|9
1654061520000|2022-06-01 05:32:00|199.78|197.68|199.79|197.69|199.8|197.7|199.78|197.68|6
1654061530000|2022-06-01 05:32:10|199.78|197.68|199.76|197.66|199.78|197.68|199.74|197.64|5
1654061540000|2022-06-01 05:32:20|199.75|197.65|199.55|197.45|199.75|197.65|199.55|197.45|14
1654061550000|2022-06-01 05:32:30|199.54|197.44|199.51|197.41|199.54|197.44|199.49|197.39|15
1654061560000|2022-06-01 05:32:40|199.48|197.38|199.35|197.25|199.48|197.38|199.33|197.23|6
1654061570000|2022-06-01 05:32:50|199.33|197.23|199.38|197.28|199.39|197.29|199.33|197.23|10
1654061580000|2022-06-01 05:33:00|199.36|197.26|199.4|197.3|199.4|197.3|199.36|197.26|5
1654061590000|2022-06-01 05:33:10|199.41|197.31|199.41|197.31|199.41|197.31|199.41|197.31|1
1654061600000|2022-06-01 05:33:20|199.42|197.32|199.39|197.29|199.46|197.36|199.39|197.29|12
1654061610000|2022-06-01 05:33:30|199.38|197.28|199.22|197.12|199.38|197.28|199.17|197.07|18
1654061620000|2022-06-01 05:33:40|199.24|197.14|199.29|197.19|199.31|197.21|199.24|197.14|9
1654061630000|2022-06-01 05:33:50|199.28|197.18|199.35|197.25|199.35|197.25|199.28|197.18|11
1654061640000|2022-06-01 05:34:00|199.34|197.24|199.14|197.04|199.35|197.25|199.13|197.03|12
1654061650000|2022-06-01 05:34:10|199.16|197.06|199.29|197.19|199.29|197.19|199.16|197.06|12
1654061660000|2022-06-01 05:34:20|199.32|197.22|199.35|197.25|199.37|197.27|199.32|197.22|5
1654061670000|2022-06-01 05:34:30|199.36|197.26|199.33|197.23|199.36|197.26|199.32|197.22|6
1654061680000|2022-06-01 05:34:40|199.35|197.25|199.39|197.29|199.41|197.31|199.35|197.25|10
1654061690000|2022-06-01 05:34:50|199.4|197.3|199.41|197.31|199.41|197.31|199.39|197.29|4
1654061700000|2022-06-01 05:35:00|199.42|197.32|199.4|197.3|199.42|197.32|199.39|197.29|6
1654061710000|2022-06-01 05:35:10|199.42|197.32|199.42|197.32|199.42|197.32|199.41|197.31|3
1654061720000|2022-06-01 05:35:20|199.43|197.33|199.43|197.33|199.43|197.33|199.43|197.33|1
1654061730000|2022-06-01 05:35:30|199.44|197.34|199.4|197.3|199.44|197.34|199.4|197.3|5
1654061740000|2022-06-01 05:35:40|199.41|197.31|199.41|197.31|199.41|197.31|199.41|197.31|1
1654061750000|2022-06-01 05:35:50|199.4|197.3|199.58|197.48|199.59|197.49|199.4|197.3|14
1654061760000|2022-06-01 05:36:00|199.59|197.49|199.61|197.51|199.63|197.53|199.59|197.49|8
1654061770000|2022-06-01 05:36:10|199.62|197.52|199.61|197.51|199.62|197.52|199.6|197.5|8
1654061780000|2022-06-01 05:36:20|199.62|197.52|199.62|197.52|199.62|197.52|199.61|197.51|3
1654061790000|2022-06-01 05:36:30|199.61|197.51|199.58|197.48|199.61|197.51|199.58|197.48|2
1654061800000|2022-06-01 05:36:40|199.59|197.49|199.59|197.49|199.59|197.49|199.59|197.49|1
1654061820000|2022-06-01 05:37:00|199.58|197.48|199.59|197.49|199.59|197.49|199.58|197.48|4
1654061830000|2022-06-01 05:37:10|199.58|197.48|199.58|197.48|199.58|197.48|199.58|197.48|1
1654061840000|2022-06-01 05:37:20|199.59|197.49|199.59|197.49|199.59|197.49|199.59|197.49|1
1654061850000|2022-06-01 05:37:30|199.58|197.48|199.58|197.48|199.59|197.49|199.58|197.48|3
1654061860000|2022-06-01 05:37:40|199.59|197.49|199.59|197.49|199.59|197.49|199.59|197.49|1
1654061870000|2022-06-01 05:37:50|199.51|197.41|199.39|197.29|199.54|197.44|199.39|197.29|9
1654061880000|2022-06-01 05:38:00|199.4|197.3|199.42|197.32|199.43|197.33|199.4|197.3|6
1654061890000|2022-06-01 05:38:10|199.43|197.33|199.42|197.32|199.43|197.33|199.42|197.32|2
1654061900000|2022-06-01 05:38:20|199.43|197.33|199.49|197.39|199.49|197.39|199.43|197.33|7
1654061910000|2022-06-01 05:38:30|199.5|197.4|199.49|197.39|199.5|197.4|199.49|197.39|2
1654061920000|2022-06-01 05:38:40|199.5|197.4|199.37|197.27|199.5|197.4|199.37|197.27|9
1654061930000|2022-06-01 05:38:50|199.29|197.19|198.92|196.82|199.29|197.19|198.88|196.78|13
1654061940000|2022-06-01 05:39:00|198.89|196.79|198.63|196.53|198.94|196.84|198.58|196.48|27
1654061950000|2022-06-01 05:39:10|198.55|196.45|198.6|196.5|198.66|196.56|198.52|196.42|19
1654061960000|2022-06-01 05:39:20|198.63|196.53|198.56|196.46|198.68|196.58|198.53|196.43|11
1654061970000|2022-06-01 05:39:30|198.57|196.47|198.53|196.43|198.57|196.47|198.53|196.43|5
1654061980000|2022-06-01 05:39:40|198.52|196.42|198.52|196.42|198.52|196.42|198.44|196.34|10
1654061990000|2022-06-01 05:39:50|198.51|196.41|198.52|196.42|198.52|196.42|198.49|196.39|10
1654062000000|2022-06-01 05:40:00|198.53|196.43|198.57|196.47|198.59|196.49|198.48|196.38|16
1654062010000|2022-06-01 05:40:10|198.59|196.49|198.8|196.7|198.83|196.73|198.59|196.49|25
1654062020000|2022-06-01 05:40:20|198.79|196.69|198.76|196.66|198.79|196.69|198.73|196.63|14
1654062030000|2022-06-01 05:40:30|198.75|196.65|198.79|196.69|198.8|196.7|198.75|196.65|5
1654062040000|2022-06-01 05:40:40|198.8|196.7|198.79|196.69|198.8|196.7|198.79|196.69|4
1654062050000|2022-06-01 05:40:50|198.8|196.7|198.79|196.69|198.81|196.71|198.79|196.69|4
1654062060000|2022-06-01 05:41:00|198.78|196.68|198.8|196.7|198.8|196.7|198.77|196.67|6
1654062090000|2022-06-01 05:41:30|198.82|196.72|198.89|196.79|198.91|196.81|198.81|196.71|10
1654062100000|2022-06-01 05:41:40|198.9|196.8|198.89|196.79|198.9|196.8|198.88|196.78|4
1654062110000|2022-06-01 05:41:50|198.9|196.8|198.89|196.79|198.9|196.8|198.88|196.78|10
1654062120000|2022-06-01 05:42:00|198.88|196.78|198.83|196.73|198.88|196.78|198.78|196.68|15
1654062130000|2022-06-01 05:42:10|198.84|196.74|198.84|196.74|198.87|196.77|198.83|196.73|8
1654062140000|2022-06-01 05:42:20|198.83|196.73|198.88|196.78|198.88|196.78|198.83|196.73|3
1654062150000|2022-06-01 05:42:30|198.89|196.79|198.88|196.78|198.89|196.79|198.87|196.77|6
1654062160000|2022-06-01 05:42:40|198.89|196.79|198.94|196.84|198.98|196.88|198.88|196.78|14
1654062170000|2022-06-01 05:42:50|198.95|196.85|199|196.9|199|196.9|198.95|196.85|9
1654062180000|2022-06-01 05:43:00|198.99|196.89|198.95|196.85|198.99|196.89|198.89|196.79|12
1654062190000|2022-06-01 05:43:10|198.96|196.86|199.18|197.08|199.18|197.08|198.96|196.86|17
1654062200000|2022-06-01 05:43:20|199.19|197.09|199.2|197.1|199.32|197.22|199.18|197.08|21
1654062210000|2022-06-01 05:43:30|199.19|197.09|199.19|197.09|199.19|197.09|199.18|197.08|3
1654062220000|2022-06-01 05:43:40|199.21|197.11|199.19|197.09|199.21|197.11|199.19|197.09|5
1654062230000|2022-06-01 05:43:50|199.2|197.1|199.18|197.08|199.25|197.15|199.15|197.05|12
1654062240000|2022-06-01 05:44:00|199.19|197.09|199.26|197.16|199.26|197.16|199.19|197.09|6
1654062250000|2022-06-01 05:44:10|199.27|197.17|200.02|197.92|200.09|197.99|199.27|197.17|29
1654062260000|2022-06-01 05:44:20|200|197.9|199.98|197.88|200.01|197.91|199.9|197.8|19
1654062270000|2022-06-01 05:44:30|199.97|197.87|199.71|197.61|200.09|197.99|199.71|197.61|27
1654062280000|2022-06-01 05:44:40|199.66|197.56|199.63|197.53|199.66|197.56|199.61|197.51|14
1654062290000|2022-06-01 05:44:50|199.64|197.54|199.67|197.57|199.68|197.58|199.55|197.45|12
1654062300000|2022-06-01 05:45:00|199.74|197.64|199.84|197.74|199.89|197.79|199.7|197.6|17
1654062310000|2022-06-01 05:45:10|199.79|197.69|199.7|197.6|199.83|197.73|199.62|197.52|18
1654062320000|2022-06-01 05:45:20|199.69|197.59|199.58|197.48|199.69|197.59|199.58|197.48|10
1654062330000|2022-06-01 05:45:30|199.56|197.46|199.64|197.54|199.66|197.56|199.49|197.39|19
1654062340000|2022-06-01 05:45:40|199.65|197.55|199.78|197.68|199.78|197.68|199.63|197.53|16
1654062350000|2022-06-01 05:45:50|199.79|197.69|199.7|197.6|199.79|197.69|199.7|197.6|7
1654062360000|2022-06-01 05:46:00|199.71|197.61|199.77|197.67|199.77|197.67|199.71|197.61|8
1654062370000|2022-06-01 05:46:10|199.76|197.66|199.68|197.58|199.77|197.67|199.68|197.58|10
1654062380000|2022-06-01 05:46:20|199.7|197.6|199.9|197.8|199.9|197.8|199.69|197.59|6
1654062390000|2022-06-01 05:46:30|199.89|197.79|199.77|197.67|199.89|197.79|199.76|197.66|8
1654062400000|2022-06-01 05:46:40|199.76|197.66|199.81|197.71|199.84|197.74|199.71|197.61|12
1654062410000|2022-06-01 05:46:50|199.84|197.74|199.91|197.81|199.97|197.87|199.84|197.74|13
1654062420000|2022-06-01 05:47:00|199.9|197.8|199.83|197.73|199.91|197.81|199.83|197.73|5
1654062430000|2022-06-01 05:47:10|199.81|197.71|199.82|197.72|199.83|197.73|199.8|197.7|7
1654062440000|2022-06-01 05:47:20|199.81|197.71|199.72|197.62|199.81|197.71|199.69|197.59|8
1654062450000|2022-06-01 05:47:30|199.73|197.63|199.71|197.61|199.73|197.63|199.67|197.57|9
1654062460000|2022-06-01 05:47:40|199.7|197.6|199.75|197.65|199.75|197.65|199.69|197.59|5
1654062470000|2022-06-01 05:47:50|199.74|197.64|199.73|197.63|199.74|197.64|199.73|197.63|6
1654062480000|2022-06-01 05:48:00|199.72|197.62|199.82|197.72|199.88|197.78|199.72|197.62|13
1654062490000|2022-06-01 05:48:10|199.81|197.71|199.82|197.72|199.82|197.72|199.8|197.7|5
1654062500000|2022-06-01 05:48:20|199.81|197.71|199.76|197.66|199.81|197.71|199.76|197.66|7
1654062510000|2022-06-01 05:48:30|199.77|197.67|199.76|197.66|199.79|197.69|199.76|197.66|6
1654062520000|2022-06-01 05:48:40|199.77|197.67|199.78|197.68|199.79|197.69|199.76|197.66|5
1654062530000|2022-06-01 05:48:50|199.77|197.67|199.82|197.72|199.82|197.72|199.77|197.67|5
1654062540000|2022-06-01 05:49:00|199.81|197.71|199.81|197.71|199.85|197.75|199.8|197.7|9
1654062550000|2022-06-01 05:49:10|199.75|197.65|199.74|197.64|199.78|197.68|199.74|197.64|9
1654062560000|2022-06-01 05:49:20|199.75|197.65|199.75|197.65|199.75|197.65|199.72|197.62|9
1654062570000|2022-06-01 05:49:30|199.74|197.64|199.73|197.63|199.74|197.64|199.73|197.63|2
1654062580000|2022-06-01 05:49:40|199.72|197.62|199.63|197.53|199.72|197.62|199.63|197.53|3
1654062590000|2022-06-01 05:49:50|199.62|197.52|199.62|197.52|199.62|197.52|199.62|197.52|1
1654062610000|2022-06-01 05:50:10|199.63|197.53|199.65|197.55|199.66|197.56|199.63|197.53|4
1654062620000|2022-06-01 05:50:20|199.64|197.54|199.63|197.53|199.64|197.54|199.63|197.53|2
1654062630000|2022-06-01 05:50:30|199.64|197.54|199.7|197.6|199.71|197.61|199.64|197.54|6
1654062640000|2022-06-01 05:50:40|199.69|197.59|199.65|197.55|199.69|197.59|199.65|197.55|5
1654062650000|2022-06-01 05:50:50|199.59|197.49|199.61|197.51|199.61|197.51|199.59|197.49|4
1654062660000|2022-06-01 05:51:00|199.62|197.52|199.66|197.56|199.68|197.58|199.62|197.52|5
1654062670000|2022-06-01 05:51:10|199.67|197.57|199.68|197.58|199.68|197.58|199.66|197.56|14
1654062680000|2022-06-01 05:51:20|199.67|197.57|199.66|197.56|199.68|197.58|199.66|197.56|10
1654062690000|2022-06-01 05:51:30|199.67|197.57|199.66|197.56|199.67|197.57|199.66|197.56|6
1654062700000|2022-06-01 05:51:40|199.67|197.57|199.66|197.56|199.67|197.57|199.65|197.55|6
1654062710000|2022-06-01 05:51:50|199.71|197.61|199.71|197.61|199.71|197.61|199.69|197.59|3
1654062720000|2022-06-01 05:52:00|199.72|197.62|199.83|197.73|199.85|197.75|199.72|197.62|10
1654062730000|2022-06-01 05:52:10|199.82|197.72|199.79|197.69|199.82|197.72|199.69|197.59|17
1654062740000|2022-06-01 05:52:20|199.78|197.68|199.74|197.64|199.78|197.68|199.74|197.64|6
1654062750000|2022-06-01 05:52:30|199.73|197.63|199.67|197.57|199.78|197.68|199.66|197.56|7
1654062760000|2022-06-01 05:52:40|199.66|197.56|199.66|197.56|199.66|197.56|199.66|197.56|1
1654062770000|2022-06-01 05:52:50|199.67|197.57|199.67|197.57|199.67|197.57|199.67|197.57|1
1654062780000|2022-06-01 05:53:00|199.68|197.58|199.68|197.58|199.74|197.64|199.68|197.58|10
1654062790000|2022-06-01 05:53:10|199.69|197.59|199.77|197.67|199.81|197.71|199.69|197.59|13
1654062800000|2022-06-01 05:53:20|199.78|197.68|199.87|197.77|199.87|197.77|199.78|197.68|4
1654062810000|2022-06-01 05:53:30|199.88|197.78|200.01|197.91|200.06|197.96|199.88|197.78|15
1654062820000|2022-06-01 05:53:40|200|197.9|200.09|197.99|200.11|198.01|199.98|197.88|9
1654062830000|2022-06-01 05:53:50|200.1|198|200.02|197.92|200.15|198.05|200.01|197.91|18
1654062840000|2022-06-01 05:54:00|200.03|197.93|199.99|197.89|200.03|197.93|199.97|197.87|20
1654062850000|2022-06-01 05:54:10|199.98|197.88|199.94|197.84|199.99|197.89|199.93|197.83|8
1654062870000|2022-06-01 05:54:30|199.96|197.86|199.97|197.87|199.97|197.87|199.96|197.86|2
1654062880000|2022-06-01 05:54:40|199.94|197.84|199.94|197.84|199.94|197.84|199.94|197.84|1
1654062890000|2022-06-01 05:54:50|199.93|197.83|199.94|197.84|199.94|197.84|199.93|197.83|2
1654062900000|2022-06-01 05:55:00|199.95|197.85|199.95|197.85|200.04|197.94|199.95|197.85|10
1654062910000|2022-06-01 05:55:10|199.94|197.84|199.83|197.73|199.94|197.84|199.83|197.73|8
1654062920000|2022-06-01 05:55:20|199.85|197.75|199.83|197.73|199.93|197.83|199.83|197.73|17
1654062930000|2022-06-01 05:55:30|199.82|197.72|199.78|197.68|199.85|197.75|199.77|197.67|12
1654062940000|2022-06-01 05:55:40|199.77|197.67|199.76|197.66|199.77|197.67|199.76|197.66|2
1654062950000|2022-06-01 05:55:50|199.83|197.73|199.86|197.76|199.88|197.78|199.83|197.73|6
1654062960000|2022-06-01 05:56:00|199.87|197.77|199.81|197.71|199.87|197.77|199.78|197.68|13
1654062970000|2022-06-01 05:56:10|199.8|197.7|199.81|197.71|199.81|197.71|199.8|197.7|2
1654062980000|2022-06-01 05:56:20|199.85|197.75|199.93|197.83|199.93|197.83|199.85|197.75|13
1654062990000|2022-06-01 05:56:30|199.96|197.86|199.95|197.85|200|197.9|199.95|197.85|5
1654063000000|2022-06-01 05:56:40|199.94|197.84|199.84|197.74|199.94|197.84|199.82|197.72|14
1654063010000|2022-06-01 05:56:50|199.89|197.79|199.88|197.78|199.89|197.79|199.87|197.77|5
1654063020000|2022-06-01 05:57:00|199.87|197.77|199.88|197.78|199.89|197.79|199.87|197.77|4
1654063030000|2022-06-01 05:57:10|199.87|197.77|199.86|197.76|199.89|197.79|199.85|197.75|8
1654063040000|2022-06-01 05:57:20|199.88|197.78|199.88|197.78|199.89|197.79|199.86|197.76|5
1654063050000|2022-06-01 05:57:30|199.91|197.81|200.04|197.94|200.05|197.95|199.91|197.81|12
1654063060000|2022-06-01 05:57:40|200.02|197.92|200.02|197.92|200.04|197.94|199.97|197.87|16
1654063070000|2022-06-01 05:57:50|200.03|197.93|200.17|198.07|200.19|198.09|200.03|197.93|8
1654063080000|2022-06-01 05:58:00|200.18|198.08|200.03|197.93|200.18|198.08|200.02|197.92|11
1654063090000|2022-06-01 05:58:10|200.02|197.92|199.99|197.89|200.02|197.92|199.98|197.88|16
1654063100000|2022-06-01 05:58:20|200.02|197.92|200.02|197.92|200.08|197.98|200.02|197.92|12
1654063110000|2022-06-01 05:58:30|200.01|197.91|200.03|197.93|200.05|197.95|200.01|197.91|8
1654063120000|2022-06-01 05:58:40|200.02|197.92|200.03|197.93|200.03|197.93|200.02|197.92|2
1654063130000|2022-06-01 05:58:50|200.04|197.94|199.95|197.85|200.04|197.94|199.95|197.85|7
1654063140000|2022-06-01 05:59:00|199.96|197.86|200.04|197.94|200.06|197.96|199.95|197.85|10
1654063150000|2022-06-01 05:59:10|200.05|197.95|200.07|197.97|200.07|197.97|200.04|197.94|3
1654063160000|2022-06-01 05:59:20|200.15|198.05|200.17|198.07|200.25|198.15|200.14|198.04|12
1654063170000|2022-06-01 05:59:30|200.18|198.08|200.31|198.21|200.33|198.23|200.18|198.08|12
1654063180000|2022-06-01 05:59:40|200.3|198.2|200.31|198.21|200.32|198.22|200.3|198.2|8
1654063190000|2022-06-01 05:59:50|200.3|198.2|200.26|198.16|200.3|198.2|200.2|198.1|13
1654063200000|2022-06-01 06:00:00|200.25|198.15|200.23|198.13|200.27|198.17|200.18|198.08|21
1654063210000|2022-06-01 06:00:10|200.24|198.14|200.14|198.04|200.25|198.15|200.14|198.04|12
1654063220000|2022-06-01 06:00:20|200.15|198.05|200.15|198.05|200.17|198.07|200.11|198.01|13
1654063230000|2022-06-01 06:00:30|200.16|198.06|200.04|197.94|200.16|198.06|200.03|197.93|8
1654063240000|2022-06-01 06:00:40|200.05|197.95|200.19|198.09|200.21|198.11|200.05|197.95|13
1654063250000|2022-06-01 06:00:50|200.18|198.08|200.11|198.01|200.18|198.08|200.09|197.99|8
1654063260000|2022-06-01 06:01:00|200.1|198|200.1|198|200.16|198.06|200.09|197.99|12
1654063270000|2022-06-01 06:01:10|200.09|197.99|200.1|198|200.12|198.02|200.09|197.99|9
1654063280000|2022-06-01 06:01:20|200.09|197.99|200.05|197.95|200.09|197.99|200.04|197.94|9
1654063290000|2022-06-01 06:01:30|200.06|197.96|200.12|198.02|200.13|198.03|200.05|197.95|12
1654063310000|2022-06-01 06:01:50|200.11|198.01|200.05|197.95|200.11|198.01|200.04|197.94|4
1654063330000|2022-06-01 06:02:10|200.06|197.96|200.21|198.11|200.21|198.11|200.05|197.95|8
1654063340000|2022-06-01 06:02:20|200.18|198.08|200.23|198.13|200.28|198.18|200.18|198.08|10
1654063350000|2022-06-01 06:02:30|200.24|198.14|200|197.9|200.24|198.14|200|197.9|6
1654063360000|2022-06-01 06:02:40|200.01|197.91|200.2|198.1|200.2|198.1|200.01|197.91|19
1654063370000|2022-06-01 06:02:50|200.21|198.11|200.12|198.02|200.21|198.11|200.04|197.94|15
1654063380000|2022-06-01 06:03:00|200.13|198.03|200.19|198.09|200.21|198.11|200.12|198.02|14
1654063390000|2022-06-01 06:03:10|200.2|198.1|200.09|197.99|200.2|198.1|200.09|197.99|7
1654063400000|2022-06-01 06:03:20|200.1|198|200.1|198|200.1|198|200.09|197.99|9
1654063410000|2022-06-01 06:03:30|200.09|197.99|200.16|198.06|200.17|198.07|200.04|197.94|18
1654063420000|2022-06-01 06:03:40|200.17|198.07|200.33|198.23|200.36|198.26|200.17|198.07|12
1654063430000|2022-06-01 06:03:50|200.35|198.25|200.35|198.25|200.35|198.25|200.35|198.25|1
1654063440000|2022-06-01 06:04:00|200.34|198.24|200.44|198.34|200.46|198.36|200.27|198.17|7
1654063450000|2022-06-01 06:04:10|200.46|198.36|200.69|198.59|200.76|198.66|200.42|198.32|15
1654063460000|2022-06-01 06:04:20|200.65|198.55|200.7|198.6|200.75|198.65|200.65|198.55|15
1654063470000|2022-06-01 06:04:30|200.71|198.61|200.76|198.66|200.81|198.71|200.7|198.6|8
1654063480000|2022-06-01 06:04:40|200.75|198.65|200.76|198.66|200.8|198.7|200.75|198.65|10
1654063490000|2022-06-01 06:04:50|200.75|198.65|200.76|198.66|200.76|198.66|200.75|198.65|6
1654063500000|2022-06-01 06:05:00|200.75|198.65|200.95|198.85|200.95|198.85|200.75|198.65|15
1654063510000|2022-06-01 06:05:10|200.97|198.87|200.93|198.83|200.97|198.87|200.88|198.78|22
1654063520000|2022-06-01 06:05:20|200.92|198.82|200.89|198.79|200.95|198.85|200.88|198.78|8
1654063530000|2022-06-01 06:05:30|200.9|198.8|200.87|198.77|200.9|198.8|200.86|198.76|7
1654063540000|2022-06-01 06:05:40|200.88|198.78|200.87|198.77|200.88|198.78|200.87|198.77|2
1654063550000|2022-06-01 06:05:50|200.86|198.76|200.94|198.84|200.94|198.84|200.84|198.74|9
1654063560000|2022-06-01 06:06:00|200.95|198.85|201.04|198.94|201.04|198.94|200.93|198.83|13
1654063570000|2022-06-01 06:06:10|201.05|198.95|201.03|198.93|201.09|198.99|201.03|198.93|7
1654063580000|2022-06-01 06:06:20|201.04|198.94|201.06|198.96|201.07|198.97|201.04|198.94|6
1654063590000|2022-06-01 06:06:30|201.07|198.97|201.11|199.01|201.12|199.02|201.07|198.97|3
1654063600000|2022-06-01 06:06:40|201.09|198.99|201.19|199.09|201.19|199.09|201.02|198.92|20
1654063610000|2022-06-01 06:06:50|201.18|199.08|201.03|198.93|201.18|199.08|201.03|198.93|8
1654063620000|2022-06-01 06:07:00|201.02|198.92|200.94|198.84|201.02|198.92|200.93|198.83|17
1654063630000|2022-06-01 06:07:10|200.93|198.83|200.86|198.76|200.93|198.83|200.84|198.74|10
1654063640000|2022-06-01 06:07:20|200.87|198.77|200.83|198.73|200.94|198.84|200.83|198.73|11
1654063660000|2022-06-01 06:07:40|200.84|198.74|200.77|198.67|200.84|198.74|200.77|198.67|4
1654063670000|2022-06-01 06:07:50|200.78|198.68|200.78|198.68|200.78|198.68|200.76|198.66|7
1654063680000|2022-06-01 06:08:00|200.79|198.69|200.83|198.73|200.83|198.73|200.77|198.67|10
1654063690000|2022-06-01 06:08:10|200.79|198.69|200.81|198.71|200.81|198.71|200.79|198.69|6
1654063700000|2022-06-01 06:08:20|200.79|198.69|200.76|198.66|200.79|198.69|200.76|198.66|10
1654063710000|2022-06-01 06:08:30|200.78|198.68|200.97|198.87|200.99|198.89|200.77|198.67|8
1654063720000|2022-06-01 06:08:40|200.98|198.88|200.9|198.8|200.98|198.88|200.89|198.79|12
1654063730000|2022-06-01 06:08:50|200.93|198.83|200.83|198.73|200.93|198.83|200.83|198.73|4
1654063740000|2022-06-01 06:09:00|200.82|198.72|200.87|198.77|200.87|198.77|200.82|198.72|6
1654063750000|2022-06-01 06:09:10|200.88|198.78|200.87|198.77|200.88|198.78|200.87|198.77|2
1654063760000|2022-06-01 06:09:20|200.86|198.76|200.88|198.78|200.88|198.78|200.86|198.76|3
1654063770000|2022-06-01 06:09:30|200.87|198.77|200.87|198.77|200.88|198.78|200.87|198.77|3
1654063780000|2022-06-01 06:09:40|200.88|198.78|200.88|198.78|200.88|198.78|200.88|198.78|1
1654063790000|2022-06-01 06:09:50|200.9|198.8|200.89|198.79|200.91|198.81|200.88|198.78|7
1654063800000|2022-06-01 06:10:00|200.9|198.8|200.89|198.79|200.94|198.84|200.88|198.78|17
1654063810000|2022-06-01 06:10:10|200.88|198.78|200.87|198.77|200.88|198.78|200.86|198.76|8
1654063820000|2022-06-01 06:10:20|200.88|198.78|200.89|198.79|200.89|198.79|200.88|198.78|2
1654063830000|2022-06-01 06:10:30|200.9|198.8|200.89|198.79|200.9|198.8|200.88|198.78|8
1654063840000|2022-06-01 06:10:40|200.88|198.78|200.98|198.88|201|198.9|200.88|198.78|9
1654063850000|2022-06-01 06:10:50|200.99|198.89|201.04|198.94|201.07|198.97|200.99|198.89|5
1654063860000|2022-06-01 06:11:00|201.05|198.95|201.05|198.95|201.05|198.95|201.05|198.95|1
1654063870000|2022-06-01 06:11:10|201.06|198.96|201.07|198.97|201.08|198.98|201.06|198.96|3
1654063880000|2022-06-01 06:11:20|201.05|198.95|201.05|198.95|201.05|198.95|201.04|198.94|3
1654063900000|2022-06-01 06:11:40|201.04|198.94|201.06|198.96|201.06|198.96|201.04|198.94|5
1654063910000|2022-06-01 06:11:50|201.05|198.95|201.01|198.91|201.05|198.95|201.01|198.91|5
1654063920000|2022-06-01 06:12:00|201|198.9|200.95|198.85|201|198.9|200.95|198.85|6
1654063930000|2022-06-01 06:12:10|200.92|198.82|200.87|198.77|200.93|198.83|200.87|198.77|14
1654063940000|2022-06-01 06:12:20|200.86|198.76|200.91|198.81|200.94|198.84|200.86|198.76|6
1654063950000|2022-06-01 06:12:30|200.92|198.82|200.89|198.79|200.92|198.82|200.89|198.79|6
1654063960000|2022-06-01 06:12:40|200.88|198.78|200.85|198.75|200.89|198.79|200.85|198.75|10
1654063970000|2022-06-01 06:12:50|200.86|198.76|200.9|198.8|200.9|198.8|200.78|198.68|10
1654063980000|2022-06-01 06:13:00|200.89|198.79|200.87|198.77|200.9|198.8|200.87|198.77|4
1654063990000|2022-06-01 06:13:10|200.85|198.75|200.86|198.76|200.86|198.76|200.85|198.75|2
1654064000000|2022-06-01 06:13:20|200.87|198.77|200.92|198.82|200.94|198.84|200.87|198.77|5
1654064010000|2022-06-01 06:13:30|200.93|198.83|200.89|198.79|200.94|198.84|200.89|198.79|7
1654064020000|2022-06-01 06:13:40|200.88|198.78|200.89|198.79|200.89|198.79|200.87|198.77|4
1654064030000|2022-06-01 06:13:50|200.9|198.8|200.98|198.88|200.98|198.88|200.9|198.8|3
1654064040000|2022-06-01 06:14:00|200.97|198.87|201.09|198.99|201.11|199.01|200.97|198.87|9
1654064050000|2022-06-01 06:14:10|201.08|198.98|200.97|198.87|201.08|198.98|200.97|198.87|12
1654064060000|2022-06-01 06:14:20|200.96|198.86|201|198.9|201|198.9|200.96|198.86|3
1654064070000|2022-06-01 06:14:30|201.01|198.91|200.97|198.87|201.01|198.91|200.94|198.84|9
1654064080000|2022-06-01 06:14:40|200.99|198.89|200.97|198.87|200.99|198.89|200.97|198.87|3
1654064090000|2022-06-01 06:14:50|200.98|198.88|200.97|198.87|200.98|198.88|200.97|198.87|4
1654064100000|2022-06-01 06:15:00|200.98|198.88|201.05|198.95|201.1|199|200.98|198.88|16
1654064110000|2022-06-01 06:15:10|201.06|198.96|200.89|198.79|201.06|198.96|200.89|198.79|7
1654064120000|2022-06-01 06:15:20|200.9|198.8|200.94|198.84|200.95|198.85|200.9|198.8|12
1654064130000|2022-06-01 06:15:30|200.95|198.85|200.99|198.89|200.99|198.89|200.95|198.85|6
1654064140000|2022-06-01 06:15:40|201.01|198.91|200.98|198.88|201.05|198.95|200.98|198.88|11
1654064150000|2022-06-01 06:15:50|200.99|198.89|201.01|198.91|201.03|198.93|200.99|198.89|9
1654064160000|2022-06-01 06:16:00|201.02|198.92|200.99|198.89|201.06|198.96|200.97|198.87|8
1654064170000|2022-06-01 06:16:10|200.98|198.88|200.99|198.89|201.01|198.91|200.98|198.88|5
1654064180000|2022-06-01 06:16:20|201|198.9|200.91|198.81|201|198.9|200.91|198.81|11
1654064190000|2022-06-01 06:16:30|200.92|198.82|200.92|198.82|200.95|198.85|200.91|198.81|9
1654064200000|2022-06-01 06:16:40|200.93|198.83|200.9|198.8|200.93|198.83|200.9|198.8|3
1654064210000|2022-06-01 06:16:50|200.89|198.79|200.88|198.78|200.89|198.79|200.87|198.77|6
1654064220000|2022-06-01 06:17:00|200.87|198.77|200.86|198.76|200.87|198.77|200.86|198.76|2
1654064230000|2022-06-01 06:17:10|200.84|198.74|200.84|198.74|200.84|198.74|200.84|198.74|1
1654064240000|2022-06-01 06:17:20|200.83|198.73|200.77|198.67|200.83|198.73|200.76|198.66|6
1654064250000|2022-06-01 06:17:30|200.76|198.66|200.61|198.51|200.76|198.66|200.59|198.49|4
1654064260000|2022-06-01 06:17:40|200.6|198.5|200.61|198.51|200.61|198.51|200.58|198.48|6
1654064270000|2022-06-01 06:17:50|200.62|198.52|200.67|198.57|200.67|198.57|200.62|198.52|5
1654064280000|2022-06-01 06:18:00|200.69|198.59|200.85|198.75|200.85|198.75|200.69|198.59|7
1654064290000|2022-06-01 06:18:10|200.84|198.74|200.87|198.77|200.9|198.8|200.84|198.74|8
1654064300000|2022-06-01 06:18:20|200.88|198.78|200.95|198.85|200.95|198.85|200.88|198.78|4
1654064310000|2022-06-01 06:18:30|200.94|198.84|200.86|198.76|200.94|198.84|200.86|198.76|7
1654064320000|2022-06-01 06:18:40|200.82|198.72|200.8|198.7|200.82|198.72|200.75|198.65|12
1654064330000|2022-06-01 06:18:50|200.81|198.71|200.85|198.75|200.94|198.84|200.81|198.71|8
1654064340000|2022-06-01 06:19:00|200.87|198.77|200.8|198.7|200.88|198.78|200.79|198.69|9
1654064350000|2022-06-01 06:19:10|200.79|198.69|200.83|198.73|200.83|198.73|200.78|198.68|7
1654064360000|2022-06-01 06:19:20|200.82|198.72|200.79|198.69|200.82|198.72|200.79|198.69|4
1654064370000|2022-06-01 06:19:30|200.8|198.7|200.83|198.73|200.84|198.74|200.8|198.7|4
1654064380000|2022-06-01 06:19:40|200.84|198.74|200.82|198.72|200.84|198.74|200.82|198.72|2
1654064400000|2022-06-01 06:20:00|200.83|198.73|200.81|198.71|200.83|198.73|200.81|198.71|5
1654064410000|2022-06-01 06:20:10|200.8|198.7|200.79|198.69|200.8|198.7|200.71|198.61|11
1654064430000|2022-06-01 06:20:30|200.82|198.72|200.83|198.73|200.83|198.73|200.82|198.72|2
1654064440000|2022-06-01 06:20:40|200.84|198.74|200.87|198.77|200.89|198.79|200.84|198.74|8
1654064450000|2022-06-01 06:20:50|200.88|198.78|200.93|198.83|200.94|198.84|200.88|198.78|5
1654064460000|2022-06-01 06:21:00|200.95|198.85|200.9|198.8|200.95|198.85|200.9|198.8|6
1654064470000|2022-06-01 06:21:10|200.91|198.81|200.87|198.77|200.91|198.81|200.84|198.74|8
1654064480000|2022-06-01 06:21:20|200.86|198.76|200.89|198.79|200.89|198.79|200.86|198.76|4
1654064490000|2022-06-01 06:21:30|200.9|198.8|200.95|198.85|200.95|198.85|200.88|198.78|7
1654064500000|2022-06-01 06:21:40|200.93|198.83|200.97|198.87|200.97|198.87|200.93|198.83|4
1654064520000|2022-06-01 06:22:00|201|198.9|200.99|198.89|201.12|199.02|200.99|198.89|15
1654064530000|2022-06-01 06:22:10|201|198.9|201|198.9|201|198.9|201|198.9|1
1654064540000|2022-06-01 06:22:20|201.01|198.91|201|198.9|201.01|198.91|201|198.9|2
1654064560000|2022-06-01 06:22:40|201.03|198.93|201.06|198.96|201.07|198.97|201.03|198.93|4
1654064570000|2022-06-01 06:22:50|201.07|198.97|201|198.9|201.07|198.97|200.99|198.89|5
1654064580000|2022-06-01 06:23:00|201.01|198.91|201.08|198.98|201.08|198.98|201.01|198.91|4
1654064590000|2022-06-01 06:23:10|201.09|198.99|201.14|199.04|201.14|199.04|201.09|198.99|2
1654064600000|2022-06-01 06:23:20|201.23|199.13|201.22|199.12|201.24|199.14|201.21|199.11|4
1654064610000|2022-06-01 06:23:30|201.2|199.1|201.17|199.07|201.2|199.1|201.16|199.06|4
1654064620000|2022-06-01 06:23:40|201.16|199.06|201.19|199.09|201.21|199.11|201.16|199.06|7
1654064630000|2022-06-01 06:23:50|201.18|199.08|201.2|199.1|201.22|199.12|201.17|199.07|9
1654064640000|2022-06-01 06:24:00|201.21|199.11|201.17|199.07|201.23|199.13|201.14|199.04|11
1654064650000|2022-06-01 06:24:10|201.18|199.08|201.34|199.24|201.35|199.25|201.18|199.08|9
1654064660000|2022-06-01 06:24:20|201.33|199.23|201.34|199.24|201.34|199.24|201.32|199.22|4
1654064680000|2022-06-01 06:24:40|201.35|199.25|201.33|199.23|201.35|199.25|201.31|199.21|6
1654064690000|2022-06-01 06:24:50|201.34|199.24|201.36|199.26|201.39|199.29|201.33|199.23|13
1654064700000|2022-06-01 06:25:00|201.35|199.25|201.34|199.24|201.35|199.25|201.3|199.2|9
1654064710000|2022-06-01 06:25:10|201.35|199.25|201.34|199.24|201.35|199.25|201.33|199.23|4
1654064720000|2022-06-01 06:25:20|201.33|199.23|201.33|199.23|201.33|199.23|201.33|199.23|1
1654064730000|2022-06-01 06:25:30|201.34|199.24|201.34|199.24|201.34|199.24|201.34|199.24|1
1654064740000|2022-06-01 06:25:40|201.33|199.23|201.18|199.08|201.33|199.23|201.18|199.08|7
1654064750000|2022-06-01 06:25:50|201.19|199.09|201.29|199.19|201.29|199.19|201.19|199.09|5
1654064760000|2022-06-01 06:26:00|201.33|199.23|201.28|199.18|201.33|199.23|201.28|199.18|5
1654064770000|2022-06-01 06:26:10|201.27|199.17|201.27|199.17|201.27|199.17|201.25|199.15|3
1654064780000|2022-06-01 06:26:20|201.26|199.16|201.26|199.16|201.26|199.16|201.26|199.16|1
1654064790000|2022-06-01 06:26:30|201.27|199.17|201.29|199.19|201.29|199.19|201.27|199.17|3
1654064800000|2022-06-01 06:26:40|201.3|199.2|201.3|199.2|201.3|199.2|201.29|199.19|5
1654064810000|2022-06-01 06:26:50|201.29|199.19|201.35|199.25|201.35|199.25|201.25|199.15|10
1654064820000|2022-06-01 06:27:00|201.37|199.27|201.35|199.25|201.46|199.36|201.34|199.24|8
1654064830000|2022-06-01 06:27:10|201.36|199.26|201.37|199.27|201.37|199.27|201.36|199.26|2
1654064840000|2022-06-01 06:27:20|201.36|199.26|201.29|199.19|201.36|199.26|201.29|199.19|7
1654064850000|2022-06-01 06:27:30|201.28|199.18|201.27|199.17|201.28|199.18|201.27|199.17|2
1654064860000|2022-06-01 06:27:40|201.26|199.16|201.34|199.24|201.34|199.24|201.25|199.15|3
1654064870000|2022-06-01 06:27:50|201.33|199.23|201.3|199.2|201.33|199.23|201.3|199.2|3
1654064880000|2022-06-01 06:28:00|201.29|199.19|201.24|199.14|201.29|199.19|201.24|199.14|7
1654064890000|2022-06-01 06:28:10|201.25|199.15|201.29|199.19|201.3|199.2|201.25|199.15|7
1654064900000|2022-06-01 06:28:20|201.28|199.18|201.27|199.17|201.28|199.18|201.27|199.17|2
1654064910000|2022-06-01 06:28:30|201.29|199.19|201.29|199.19|201.29|199.19|201.29|199.19|1
1654064920000|2022-06-01 06:28:40|201.3|199.2|201.4|199.3|201.42|199.32|201.3|199.2|12
1654064930000|2022-06-01 06:28:50|201.41|199.31|201.4|199.3|201.43|199.33|201.4|199.3|3
1654064940000|2022-06-01 06:29:00|201.41|199.31|201.39|199.29|201.41|199.31|201.38|199.28|4
1654064950000|2022-06-01 06:29:10|201.4|199.3|201.5|199.4|201.5|199.4|201.39|199.29|7
1654064960000|2022-06-01 06:29:20|201.51|199.41|201.54|199.44|201.58|199.48|201.51|199.41|15
1654064970000|2022-06-01 06:29:30|201.53|199.43|201.48|199.38|201.53|199.43|201.48|199.38|6
1654064980000|2022-06-01 06:29:40|201.49|199.39|201.69|199.59|201.69|199.59|201.49|199.39|6
1654064990000|2022-06-01 06:29:50|201.71|199.61|201.71|199.61|201.72|199.62|201.68|199.58|10
1654065000000|2022-06-01 06:30:00|201.72|199.62|201.76|199.66|201.92|199.82|201.72|199.62|23
1654065010000|2022-06-01 06:30:10|201.77|199.67|201.67|199.57|201.78|199.68|201.67|199.57|7
1654065020000|2022-06-01 06:30:20|201.64|199.54|201.63|199.53|201.67|199.57|201.63|199.53|6
1654065030000|2022-06-01 06:30:30|201.54|199.44|201.52|199.42|201.55|199.45|201.5|199.4|13
1654065040000|2022-06-01 06:30:40|201.5|199.4|201.54|199.44|201.58|199.48|201.5|199.4|9
1654065060000|2022-06-01 06:31:00|201.55|199.45|201.5|199.4|201.55|199.45|201.5|199.4|6
1654065070000|2022-06-01 06:31:10|201.49|199.39|201.36|199.26|201.49|199.39|201.36|199.26|9
1654065080000|2022-06-01 06:31:20|201.37|199.27|201.28|199.18|201.37|199.27|201.28|199.18|5
1654065090000|2022-06-01 06:31:30|201.3|199.2|201.22|199.12|201.34|199.24|201.22|199.12|11
1654065100000|2022-06-01 06:31:40|201.21|199.11|201.09|198.99|201.21|199.11|201.09|198.99|9
1654065110000|2022-06-01 06:31:50|201.1|199|201.1|199|201.1|199|201.1|199|1
1654065120000|2022-06-01 06:32:00|201.09|198.99|201.08|198.98|201.09|198.99|201.08|198.98|2
1654065130000|2022-06-01 06:32:10|201.09|198.99|201.2|199.1|201.21|199.11|201.09|198.99|9
1654065140000|2022-06-01 06:32:20|201.21|199.11|201.05|198.95|201.21|199.11|201.05|198.95|12
1654065160000|2022-06-01 06:32:40|201.06|198.96|201.3|199.2|201.32|199.22|201.06|198.96|7
1654065170000|2022-06-01 06:32:50|201.29|199.19|201.21|199.11|201.29|199.19|201.19|199.09|8
1654065180000|2022-06-01 06:33:00|201.2|199.1|201.23|199.13|201.23|199.13|201.19|199.09|5
1654065190000|2022-06-01 06:33:10|201.27|199.17|201.28|199.18|201.29|199.19|201.27|199.17|3
1654065200000|2022-06-01 06:33:20|201.27|199.17|201.08|198.98|201.27|199.17|201.08|198.98|9
1654065210000|2022-06-01 06:33:30|201.06|198.96|201|198.9|201.06|198.96|200.99|198.89|7
1654065270000|2022-06-01 06:34:30|201.01|198.91|201.01|198.91|201.01|198.91|201.01|198.91|1
1654065280000|2022-06-01 06:34:40|201.04|198.94|201|198.9|201.1|199|201|198.9|13
1654065320000|2022-06-01 06:35:20|200.99|198.89|201|198.9|201|198.9|200.99|198.89|2
1654065330000|2022-06-01 06:35:30|200.97|198.87|200.97|198.87|200.97|198.87|200.97|198.87|1
1654065340000|2022-06-01 06:35:40|200.96|198.86|200.97|198.87|200.97|198.87|200.96|198.86|2
1654065350000|2022-06-01 06:35:50|201|198.9|201.07|198.97|201.07|198.97|201|198.9|2
1654065360000|2022-06-01 06:36:00|201.08|198.98|201.07|198.97|201.08|198.98|201.06|198.96|8
1654065370000|2022-06-01 06:36:10|201.06|198.96|201.01|198.91|201.07|198.97|201|198.9|7
1654065380000|2022-06-01 06:36:20|201.04|198.94|201.03|198.93|201.05|198.95|201.02|198.92|7
1654065390000|2022-06-01 06:36:30|201.02|198.92|201|198.9|201.03|198.93|201|198.9|8
1654065410000|2022-06-01 06:36:50|201.01|198.91|200.9|198.8|201.01|198.91|200.9|198.8|9
1654065420000|2022-06-01 06:37:00|200.85|198.75|200.96|198.86|200.96|198.86|200.81|198.71|7
1654065430000|2022-06-01 06:37:10|200.97|198.87|200.91|198.81|200.97|198.87|200.91|198.81|13
1654065440000|2022-06-01 06:37:20|200.92|198.82|201.01|198.91|201.08|198.98|200.92|198.82|14
1654065450000|2022-06-01 06:37:30|201|198.9|201.02|198.92|201.04|198.94|201|198.9|5
1654065460000|2022-06-01 06:37:40|201.03|198.93|201.05|198.95|201.05|198.95|201.02|198.92|6
1654065470000|2022-06-01 06:37:50|201.07|198.97|201.13|199.03|201.13|199.03|201.07|198.97|10
1654065480000|2022-06-01 06:38:00|201.14|199.04|201.52|199.42|201.57|199.47|201.14|199.04|30
1654065490000|2022-06-01 06:38:10|201.53|199.43|201.53|199.43|201.54|199.44|201.41|199.31|14
1654065500000|2022-06-01 06:38:20|201.52|199.42|201.41|199.31|201.53|199.43|201.41|199.31|8
1654065510000|2022-06-01 06:38:30|201.42|199.32|201.44|199.34|201.46|199.36|201.41|199.31|8
1654065520000|2022-06-01 06:38:40|201.45|199.35|201.45|199.35|201.45|199.35|201.44|199.34|3
1654065530000|2022-06-01 06:38:50|201.44|199.34|201.4|199.3|201.44|199.34|201.39|199.29|9
1654065540000|2022-06-01 06:39:00|201.39|199.29|201.39|199.29|201.4|199.3|201.37|199.27|7
1654065550000|2022-06-01 06:39:10|201.41|199.31|201.41|199.31|201.41|199.31|201.41|199.31|1
1654065560000|2022-06-01 06:39:20|201.48|199.38|201.48|199.38|201.5|199.4|201.41|199.31|12
1654065570000|2022-06-01 06:39:30|201.47|199.37|201.41|199.31|201.48|199.38|201.36|199.26|11
1654065580000|2022-06-01 06:39:40|201.42|199.32|201.53|199.43|201.53|199.43|201.42|199.32|3
1654065590000|2022-06-01 06:39:50|201.5|199.4|201.46|199.36|201.52|199.42|201.44|199.34|10
1654065600000|2022-06-01 06:40:00|201.45|199.35|201.46|199.36|201.47|199.37|201.45|199.35|6
1654065610000|2022-06-01 06:40:10|201.47|199.37|201.53|199.43|201.53|199.43|201.46|199.36|7
1654065630000|2022-06-01 06:40:30|201.54|199.44|201.58|199.48|201.59|199.49|201.54|199.44|5
1654065640000|2022-06-01 06:40:40|201.59|199.49|201.53|199.43|201.59|199.49|201.52|199.42|9
1654065650000|2022-06-01 06:40:50|201.52|199.42|201.54|199.44|201.54|199.44|201.52|199.42|3
1654065660000|2022-06-01 06:41:00|201.53|199.43|201.53|199.43|201.54|199.44|201.53|199.43|3
1654065670000|2022-06-01 06:41:10|201.54|199.44|201.68|199.58|201.69|199.59|201.53|199.43|11
1654065680000|2022-06-01 06:41:20|201.67|199.57|201.66|199.56|201.68|199.58|201.66|199.56|10
1654065690000|2022-06-01 06:41:30|201.7|199.6|201.67|199.57|201.71|199.61|201.67|199.57|5
1654065710000|2022-06-01 06:41:50|201.64|199.54|201.64|199.54|201.64|199.54|201.64|199.54|1
1654065720000|2022-06-01 06:42:00|201.65|199.55|201.65|199.55|201.66|199.56|201.65|199.55|7
1654065730000|2022-06-01 06:42:10|201.6|199.5|201.52|199.42|201.6|199.5|201.45|199.35|12
1654065740000|2022-06-01 06:42:20|201.48|199.38|201.46|199.36|201.51|199.41|201.46|199.36|8
1654065750000|2022-06-01 06:42:30|201.45|199.35|201.46|199.36|201.46|199.36|201.45|199.35|2
1654065760000|2022-06-01 06:42:40|201.47|199.37|201.52|199.42|201.52|199.42|201.46|199.36|9
1654065780000|2022-06-01 06:43:00|201.51|199.41|201.41|199.31|201.51|199.41|201.4|199.3|6
1654065790000|2022-06-01 06:43:10|201.42|199.32|201.49|199.39|201.54|199.44|201.42|199.32|9
1654065800000|2022-06-01 06:43:20|201.51|199.41|201.53|199.43|201.54|199.44|201.51|199.41|7
1654065810000|2022-06-01 06:43:30|201.52|199.42|201.53|199.43|201.54|199.44|201.51|199.41|6
1654065820000|2022-06-01 06:43:40|201.49|199.39|201.46|199.36|201.49|199.39|201.45|199.35|5
1654065840000|2022-06-01 06:44:00|201.47|199.37|201.58|199.48|201.58|199.48|201.46|199.36|12
1654065850000|2022-06-01 06:44:10|201.54|199.44|201.5|199.4|201.56|199.46|201.5|199.4|6
1654065860000|2022-06-01 06:44:20|201.51|199.41|201.5|199.4|201.52|199.42|201.49|199.39|6
1654065870000|2022-06-01 06:44:30|201.49|199.39|201.49|199.39|201.5|199.4|201.49|199.39|3
1654065880000|2022-06-01 06:44:40|201.48|199.38|201.49|199.39|201.49|199.39|201.48|199.38|2
1654065890000|2022-06-01 06:44:50|201.5|199.4|201.54|199.44|201.54|199.44|201.5|199.4|2
1654065900000|2022-06-01 06:45:00|201.55|199.45|201.67|199.57|201.68|199.58|201.54|199.44|8
1654065910000|2022-06-01 06:45:10|201.68|199.58|201.68|199.58|201.68|199.58|201.68|199.58|1
1654065920000|2022-06-01 06:45:20|201.67|199.57|201.66|199.56|201.67|199.57|201.66|199.56|2
1654065930000|2022-06-01 06:45:30|201.64|199.54|201.57|199.47|201.64|199.54|201.57|199.47|4
1654065940000|2022-06-01 06:45:40|201.56|199.46|201.42|199.32|201.56|199.46|201.39|199.29|15
1654065950000|2022-06-01 06:45:50|201.43|199.33|201.46|199.36|201.47|199.37|201.42|199.32|5
1654065960000|2022-06-01 06:46:00|201.45|199.35|201.45|199.35|201.45|199.35|201.45|199.35|1
1654065970000|2022-06-01 06:46:10|201.44|199.34|201.38|199.28|201.44|199.34|201.38|199.28|4
1654065980000|2022-06-01 06:46:20|201.39|199.29|201.41|199.31|201.41|199.31|201.39|199.29|3
1654065990000|2022-06-01 06:46:30|201.42|199.32|201.51|199.41|201.56|199.46|201.42|199.32|10
1654066000000|2022-06-01 06:46:40|201.49|199.39|201.62|199.52|201.64|199.54|201.49|199.39|8
1654066010000|2022-06-01 06:46:50|201.61|199.51|201.79|199.69|201.81|199.71|201.61|199.51|10
1654066020000|2022-06-01 06:47:00|201.8|199.7|201.8|199.7|201.8|199.7|201.79|199.69|3
1654066030000|2022-06-01 06:47:10|201.81|199.71|201.75|199.65|201.81|199.71|201.75|199.65|4
1654066040000|2022-06-01 06:47:20|201.76|199.66|201.75|199.65|201.76|199.66|201.75|199.65|2
1654066050000|2022-06-01 06:47:30|201.73|199.63|201.74|199.64|201.74|199.64|201.73|199.63|2
1654066060000|2022-06-01 06:47:40|201.75|199.65|201.65|199.55|201.75|199.65|201.65|199.55|6
1654066080000|2022-06-01 06:48:00|201.66|199.56|201.66|199.56|201.66|199.56|201.66|199.56|1
1654066100000|2022-06-01 06:48:20|201.65|199.55|201.55|199.45|201.65|199.55|201.55|199.45|7
1654066110000|2022-06-01 06:48:30|201.5|199.4|201.5|199.4|201.5|199.4|201.47|199.37|8
1654066120000|2022-06-01 06:48:40|201.49|199.39|201.5|199.4|201.5|199.4|201.49|199.39|12
1654066130000|2022-06-01 06:48:50|201.49|199.39|201.48|199.38|201.5|199.4|201.47|199.37|8
1654066140000|2022-06-01 06:49:00|201.49|199.39|201.48|199.38|201.51|199.41|201.48|199.38|7
1654066150000|2022-06-01 06:49:10|201.5|199.4|201.59|199.49|201.62|199.52|201.5|199.4|8
1654066160000|2022-06-01 06:49:20|201.55|199.45|201.56|199.46|201.57|199.47|201.54|199.44|11
1654066170000|2022-06-01 06:49:30|201.55|199.45|201.56|199.46|201.56|199.46|201.55|199.45|2
1654066180000|2022-06-01 06:49:40|201.57|199.47|201.56|199.46|201.57|199.47|201.56|199.46|4
1654066190000|2022-06-01 06:49:50|201.57|199.47|201.85|199.75|201.86|199.76|201.57|199.47|15
1654066200000|2022-06-01 06:50:00|201.84|199.74|201.8|199.7|201.84|199.74|201.74|199.64|13
1654066210000|2022-06-01 06:50:10|201.79|199.69|201.8|199.7|201.8|199.7|201.79|199.69|2
1654066220000|2022-06-01 06:50:20|201.79|199.69|201.79|199.69|201.79|199.69|201.7|199.6|8
1654066230000|2022-06-01 06:50:30|201.76|199.66|201.76|199.66|201.78|199.68|201.76|199.66|5
1654066240000|2022-06-01 06:50:40|201.77|199.67|201.74|199.64|201.78|199.68|201.73|199.63|12
1654066250000|2022-06-01 06:50:50|201.73|199.63|201.71|199.61|201.73|199.63|201.71|199.61|3
1654066260000|2022-06-01 06:51:00|201.69|199.59|201.71|199.61|201.71|199.61|201.69|199.59|8
1654066270000|2022-06-01 06:51:10|201.72|199.62|201.72|199.62|201.72|199.62|201.72|199.62|1
1654066280000|2022-06-01 06:51:20|201.71|199.61|201.66|199.56|201.71|199.61|201.65|199.55|6
1654066290000|2022-06-01 06:51:30|201.64|199.54|201.64|199.54|201.64|199.54|201.64|199.54|1
1654066300000|2022-06-01 06:51:40|201.62|199.52|201.66|199.56|201.66|199.56|201.62|199.52|5
1654066310000|2022-06-01 06:51:50|201.65|199.55|201.66|199.56|201.72|199.62|201.65|199.55|9
1654066320000|2022-06-01 06:52:00|201.65|199.55|201.65|199.55|201.65|199.55|201.65|199.55|1
1654066330000|2022-06-01 06:52:10|201.66|199.56|201.66|199.56|201.67|199.57|201.65|199.55|5
1654066340000|2022-06-01 06:52:20|201.65|199.55|201.6|199.5|201.65|199.55|201.59|199.49|5
1654066350000|2022-06-01 06:52:30|201.59|199.49|201.59|199.49|201.59|199.49|201.59|199.49|1
1654066360000|2022-06-01 06:52:40|201.6|199.5|201.66|199.56|201.66|199.56|201.59|199.49|4
1654066370000|2022-06-01 06:52:50|201.67|199.57|201.66|199.56|201.68|199.58|201.66|199.56|3
1654066380000|2022-06-01 06:53:00|201.65|199.55|201.65|199.55|201.65|199.55|201.65|199.55|1
1654066390000|2022-06-01 06:53:10|201.64|199.54|201.63|199.53|201.64|199.54|201.63|199.53|2
1654066400000|2022-06-01 06:53:20|201.62|199.52|201.61|199.51|201.62|199.52|201.61|199.51|2
1654066410000|2022-06-01 06:53:30|201.6|199.5|201.65|199.55|201.65|199.55|201.6|199.5|3
1654066420000|2022-06-01 06:53:40|201.64|199.54|201.64|199.54|201.65|199.55|201.64|199.54|3
1654066430000|2022-06-01 06:53:50|201.65|199.55|201.64|199.54|201.66|199.56|201.64|199.54|4
1654066440000|2022-06-01 06:54:00|201.65|199.55|201.67|199.57|201.67|199.57|201.65|199.55|2
1654066450000|2022-06-01 06:54:10|201.7|199.6|201.63|199.53|201.71|199.61|201.63|199.53|9
1654066460000|2022-06-01 06:54:20|201.64|199.54|201.65|199.55|201.65|199.55|201.64|199.54|2
1654066470000|2022-06-01 06:54:30|201.64|199.54|201.63|199.53|201.64|199.54|201.62|199.52|4
1654066480000|2022-06-01 06:54:40|201.64|199.54|201.71|199.61|201.72|199.62|201.64|199.54|6
1654066490000|2022-06-01 06:54:50|201.72|199.62|201.7|199.6|201.72|199.62|201.7|199.6|3
1654066500000|2022-06-01 06:55:00|201.66|199.56|201.71|199.61|201.71|199.61|201.64|199.54|5
1654066510000|2022-06-01 06:55:10|201.73|199.63|201.73|199.63|201.73|199.63|201.71|199.61|4
1654066520000|2022-06-01 06:55:20|201.71|199.61|201.72|199.62|201.72|199.62|201.71|199.61|2
1654066530000|2022-06-01 06:55:30|201.73|199.63|201.71|199.61|201.74|199.64|201.71|199.61|4
1654066540000|2022-06-01 06:55:40|201.72|199.62|201.66|199.56|201.72|199.62|201.66|199.56|5
1654066550000|2022-06-01 06:55:50|201.65|199.55|201.72|199.62|201.74|199.64|201.65|199.55|6
1654066570000|2022-06-01 06:56:10|201.76|199.66|201.72|199.62|201.77|199.67|201.71|199.61|6
1654066580000|2022-06-01 06:56:20|201.67|199.57|201.65|199.55|201.67|199.57|201.64|199.54|3
1654066590000|2022-06-01 06:56:30|201.64|199.54|201.64|199.54|201.64|199.54|201.64|199.54|1
1654066600000|2022-06-01 06:56:40|201.65|199.55|201.65|199.55|201.65|199.55|201.65|199.55|1
1654066610000|2022-06-01 06:56:50|201.58|199.48|201.58|199.48|201.58|199.48|201.57|199.47|3
1654066620000|2022-06-01 06:57:00|201.59|199.49|201.63|199.53|201.68|199.58|201.59|199.49|8
1654066630000|2022-06-01 06:57:10|201.64|199.54|201.67|199.57|201.69|199.59|201.64|199.54|11
1654066640000|2022-06-01 06:57:20|201.66|199.56|201.68|199.58|201.68|199.58|201.66|199.56|3
1654066650000|2022-06-01 06:57:30|201.69|199.59|201.67|199.57|201.7|199.6|201.67|199.57|5
1654066660000|2022-06-01 06:57:40|201.68|199.58|201.68|199.58|201.68|199.58|201.68|199.58|1
1654066670000|2022-06-01 06:57:50|201.67|199.57|201.66|199.56|201.67|199.57|201.64|199.54|8
1654066690000|2022-06-01 06:58:10|201.65|199.55|201.6|199.5|201.65|199.55|201.6|199.5|7
1654066700000|2022-06-01 06:58:20|201.61|199.51|201.61|199.51|201.61|199.51|201.61|199.51|1
1654066710000|2022-06-01 06:58:30|201.62|199.52|201.62|199.52|201.62|199.52|201.62|199.52|1
1654066720000|2022-06-01 06:58:40|201.61|199.51|201.6|199.5|201.61|199.51|201.6|199.5|2
1654066730000|2022-06-01 06:58:50|201.57|199.47|201.63|199.53|201.63|199.53|201.57|199.47|8
1654066740000|2022-06-01 06:59:00|201.6|199.5|201.62|199.52|201.62|199.52|201.6|199.5|3
1654066750000|2022-06-01 06:59:10|201.6|199.5|201.55|199.45|201.6|199.5|201.55|199.45|4
1654066760000|2022-06-01 06:59:20|201.56|199.46|201.47|199.37|201.56|199.46|201.46|199.36|8
1654066770000|2022-06-01 06:59:30|201.46|199.36|201.47|199.37|201.47|199.37|201.46|199.36|2
1654066790000|2022-06-01 06:59:50|201.48|199.38|201.58|199.48|201.58|199.48|201.48|199.38|6
1654066800000|2022-06-01 07:00:00|201.61|199.51|201.54|199.44|201.62|199.52|201.5|199.4|10
1654066810000|2022-06-01 07:00:10|201.59|199.49|201.63|199.53|201.65|199.55|201.59|199.49|8
1654066820000|2022-06-01 07:00:20|201.59|199.49|201.57|199.47|201.59|199.49|201.57|199.47|3
1654066830000|2022-06-01 07:00:30|201.58|199.48|201.63|199.53|201.63|199.53|201.58|199.48|5
1654066840000|2022-06-01 07:00:40|201.64|199.54|201.64|199.54|201.64|199.54|201.64|199.54|1
1654066850000|2022-06-01 07:00:50|201.65|199.55|201.71|199.61|201.71|199.61|201.65|199.55|2
1654066860000|2022-06-01 07:01:00|201.74|199.64|201.78|199.68|201.78|199.68|201.74|199.64|3
1654066870000|2022-06-01 07:01:10|201.77|199.67|201.71|199.61|201.77|199.67|201.71|199.61|8
1654066880000|2022-06-01 07:01:20|201.68|199.58|201.45|199.35|201.68|199.58|201.44|199.34|18
1654066890000|2022-06-01 07:01:30|201.44|199.34|201.26|199.16|201.44|199.34|201.24|199.14|15
1654066900000|2022-06-01 07:01:40|201.24|199.14|201.05|198.95|201.24|199.14|201.05|198.95|21
1654066910000|2022-06-01 07:01:50|201.04|198.94|200.84|198.74|201.04|198.94|200.84|198.74|14
1654066920000|2022-06-01 07:02:00|200.85|198.75|200.93|198.83|200.93|198.83|200.84|198.74|13
1654066930000|2022-06-01 07:02:10|201|198.9|200.97|198.87|201.01|198.91|200.92|198.82|17
1654066940000|2022-06-01 07:02:20|200.98|198.88|200.93|198.83|200.98|198.88|200.93|198.83|5
1654066950000|2022-06-01 07:02:30|200.94|198.84|201.01|198.91|201.01|198.91|200.94|198.84|8
1654066960000|2022-06-01 07:02:40|201.02|198.92|201.02|198.92|201.02|198.92|201|198.9|3
1654066970000|2022-06-01 07:02:50|201.03|198.93|201.09|198.99|201.09|198.99|201.01|198.91|10
1654066980000|2022-06-01 07:03:00|201.11|199.01|201.15|199.05|201.2|199.1|201.09|198.99|10
1654066990000|2022-06-01 07:03:10|201.14|199.04|201.14|199.04|201.15|199.05|201.14|199.04|3
1654067000000|2022-06-01 07:03:20|201.13|199.03|201.23|199.13|201.24|199.14|201.12|199.02|12
1654067010000|2022-06-01 07:03:30|201.24|199.14|201.34|199.24|201.35|199.25|201.24|199.14|12
1654067020000|2022-06-01 07:03:40|201.35|199.25|201.6|199.5|201.64|199.54|201.33|199.23|13
1654067030000|2022-06-01 07:03:50|201.61|199.51|201.68|199.58|201.68|199.58|201.61|199.51|9
1654067040000|2022-06-01 07:04:00|201.71|199.61|201.86|199.76|201.87|199.77|201.71|199.61|13
1654067050000|2022-06-01 07:04:10|201.87|199.77|202.28|200.18|202.28|200.18|201.85|199.75|25
1654067060000|2022-06-01 07:04:20|202.29|200.19|202.39|200.29|202.41|200.31|202.24|200.14|26
1654067070000|2022-06-01 07:04:30|202.37|200.27|202.18|200.08|202.37|200.27|202.18|200.08|20
1654067080000|2022-06-01 07:04:40|202.16|200.06|202.02|199.92|202.16|200.06|202.01|199.91|22
1654067090000|2022-06-01 07:04:50|202.01|199.91|201.94|199.84|202.01|199.91|201.89|199.79|16
1654067100000|2022-06-01 07:05:00|201.95|199.85|202.06|199.96|202.06|199.96|201.95|199.85|14
1654067110000|2022-06-01 07:05:10|202.07|199.97|202.01|199.91|202.07|199.97|201.96|199.86|10
1654067120000|2022-06-01 07:05:20|202|199.9|201.88|199.78|202|199.9|201.88|199.78|14
1654067130000|2022-06-01 07:05:30|201.87|199.77|201.63|199.53|201.88|199.78|201.63|199.53|24
1654067140000|2022-06-01 07:05:40|201.58|199.48|201.55|199.45|201.67|199.57|201.54|199.44|17
1654067150000|2022-06-01 07:05:50|201.54|199.44|201.44|199.34|201.54|199.44|201.44|199.34|6
1654067160000|2022-06-01 07:06:00|201.43|199.33|201.31|199.21|201.48|199.38|201.31|199.21|14
1654067170000|2022-06-01 07:06:10|201.3|199.2|201.16|199.06|201.33|199.23|201.16|199.06|15
1654067180000|2022-06-01 07:06:20|201.15|199.05|201.05|198.95|201.15|199.05|201.05|198.95|14
1654067190000|2022-06-01 07:06:30|201.03|198.93|200.74|198.64|201.03|198.93|200.74|198.64|16
1654067200000|2022-06-01 07:06:40|200.75|198.65|200.83|198.73|200.95|198.85|200.74|198.64|27
1654067210000|2022-06-01 07:06:50|200.81|198.71|200.8|198.7|200.81|198.71|200.74|198.64|9
1654067220000|2022-06-01 07:07:00|200.83|198.73|200.88|198.78|200.91|198.81|200.81|198.71|14
1654067230000|2022-06-01 07:07:10|200.89|198.79|200.9|198.8|200.94|198.84|200.89|198.79|9
1654067240000|2022-06-01 07:07:20|200.89|198.79|200.86|198.76|200.9|198.8|200.86|198.76|12
1654067250000|2022-06-01 07:07:30|200.88|198.78|200.91|198.81|200.93|198.83|200.88|198.78|9
1654067260000|2022-06-01 07:07:40|200.92|198.82|200.91|198.81|200.92|198.82|200.91|198.81|2
1654067270000|2022-06-01 07:07:50|200.92|198.82|201.04|198.94|201.04|198.94|200.92|198.82|4
1654067280000|2022-06-01 07:08:00|201.05|198.95|201.36|199.26|201.58|199.48|200.9|198.8|25
1654067290000|2022-06-01 07:08:10|201.39|199.29|201.61|199.51|201.64|199.54|201.39|199.29|22
1654067300000|2022-06-01 07:08:20|201.62|199.52|201.43|199.33|201.64|199.54|201.35|199.25|22
1654067310000|2022-06-01 07:08:30|201.42|199.32|201.43|199.33|201.48|199.38|201.42|199.32|7
1654067320000|2022-06-01 07:08:40|201.42|199.32|201.45|199.35|201.47|199.37|201.42|199.32|12
1654067330000|2022-06-01 07:08:50|201.46|199.36|201.42|199.32|201.47|199.37|201.4|199.3|8
1654067340000|2022-06-01 07:09:00|201.44|199.34|201.53|199.43|201.58|199.48|201.44|199.34|12
1654067350000|2022-06-01 07:09:10|201.54|199.44|201.51|199.41|201.54|199.44|201.5|199.4|8
1654067360000|2022-06-01 07:09:20|201.5|199.4|201.37|199.27|201.5|199.4|201.35|199.25|14
1654067370000|2022-06-01 07:09:30|201.36|199.26|201.35|199.25|201.36|199.26|201.35|199.25|2
1654067380000|2022-06-01 07:09:40|201.36|199.26|201.33|199.23|201.36|199.26|201.28|199.18|11
1654067390000|2022-06-01 07:09:50|201.34|199.24|201.42|199.32|201.42|199.32|201.34|199.24|6
1654067400000|2022-06-01 07:10:00|201.41|199.31|201.32|199.22|201.41|199.31|201.27|199.17|11
1654067410000|2022-06-01 07:10:10|201.35|199.25|201.4|199.3|201.4|199.3|201.34|199.24|7
1654067420000|2022-06-01 07:10:20|201.39|199.29|201.38|199.28|201.39|199.29|201.37|199.27|6
1654067430000|2022-06-01 07:10:30|201.45|199.35|201.38|199.28|201.45|199.35|201.37|199.27|9
1654067440000|2022-06-01 07:10:40|201.39|199.29|201.35|199.25|201.39|199.29|201.35|199.25|6
1654067450000|2022-06-01 07:10:50|201.36|199.26|201.37|199.27|201.39|199.29|201.35|199.25|8
1654067460000|2022-06-01 07:11:00|201.35|199.25|201.38|199.28|201.38|199.28|201.35|199.25|4
1654067470000|2022-06-01 07:11:10|201.39|199.29|201.39|199.29|201.42|199.32|201.35|199.25|15
1654067480000|2022-06-01 07:11:20|201.38|199.28|201.3|199.2|201.38|199.28|201.25|199.15|15
1654067490000|2022-06-01 07:11:30|201.31|199.21|201.3|199.2|201.31|199.21|201.3|199.2|2
1654067500000|2022-06-01 07:11:40|201.33|199.23|201.35|199.25|201.36|199.26|201.33|199.23|5
1654067510000|2022-06-01 07:11:50|201.36|199.26|201.38|199.28|201.38|199.28|201.36|199.26|3
1654067520000|2022-06-01 07:12:00|201.39|199.29|201.44|199.34|201.45|199.35|201.37|199.27|12
1654067530000|2022-06-01 07:12:10|201.45|199.35|201.59|199.49|201.76|199.66|201.45|199.35|15
1654067540000|2022-06-01 07:12:20|201.62|199.52|201.6|199.5|201.62|199.52|201.58|199.48|5
1654067550000|2022-06-01 07:12:30|201.59|199.49|201.58|199.48|201.59|199.49|201.56|199.46|8
1654067560000|2022-06-01 07:12:40|201.59|199.49|201.54|199.44|201.59|199.49|201.54|199.44|11
1654067570000|2022-06-01 07:12:50|201.55|199.45|201.56|199.46|201.56|199.46|201.51|199.41|9
1654067580000|2022-06-01 07:13:00|201.57|199.47|201.59|199.49|201.59|199.49|201.55|199.45|11
1654067590000|2022-06-01 07:13:10|201.68|199.58|201.64|199.54|201.68|199.58|201.62|199.52|6
1654067600000|2022-06-01 07:13:20|201.63|199.53|201.62|199.52|201.63|199.53|201.6|199.5|5
1654067610000|2022-06-01 07:13:30|201.63|199.53|201.64|199.54|201.64|199.54|201.63|199.53|2
1654067620000|2022-06-01 07:13:40|201.59|199.49|201.66|199.56|201.66|199.56|201.59|199.49|7
1654067630000|2022-06-01 07:13:50|201.67|199.57|201.73|199.63|201.73|199.63|201.67|199.57|6
1654067640000|2022-06-01 07:14:00|201.74|199.64|201.64|199.54|201.74|199.64|201.63|199.53|8
1654067650000|2022-06-01 07:14:10|201.63|199.53|201.68|199.58|201.68|199.58|201.63|199.53|5
1654067660000|2022-06-01 07:14:20|201.66|199.56|201.72|199.62|201.74|199.64|201.66|199.56|12
1654067670000|2022-06-01 07:14:30|201.73|199.63|201.71|199.61|201.73|199.63|201.7|199.6|9
1654067680000|2022-06-01 07:14:40|201.7|199.6|201.57|199.47|201.7|199.6|201.56|199.46|7
1654067690000|2022-06-01 07:14:50|201.58|199.48|201.58|199.48|201.58|199.48|201.57|199.47|3
1654067700000|2022-06-01 07:15:00|201.59|199.49|201.36|199.26|201.61|199.51|201.36|199.26|17
1654067710000|2022-06-01 07:15:10|201.37|199.27|201.48|199.38|201.5|199.4|201.36|199.26|13
1654067720000|2022-06-01 07:15:20|201.47|199.37|201.46|199.36|201.47|199.37|201.36|199.26|16
1654067730000|2022-06-01 07:15:30|201.47|199.37|201.45|199.35|201.53|199.43|201.44|199.34|16
1654067740000|2022-06-01 07:15:40|201.44|199.34|201.48|199.38|201.49|199.39|201.44|199.34|6
1654067750000|2022-06-01 07:15:50|201.49|199.39|201.72|199.62|201.72|199.62|201.49|199.39|5
1654067760000|2022-06-01 07:16:00|201.73|199.63|201.71|199.61|201.77|199.67|201.69|199.59|17
1654067770000|2022-06-01 07:16:10|201.68|199.58|201.76|199.66|201.77|199.67|201.67|199.57|11
1654067780000|2022-06-01 07:16:20|201.75|199.65|201.69|199.59|201.75|199.65|201.68|199.58|6
1654067790000|2022-06-01 07:16:30|201.7|199.6|201.74|199.64|201.74|199.64|201.7|199.6|10
1654067800000|2022-06-01 07:16:40|201.75|199.65|201.68|199.58|201.75|199.65|201.64|199.54|8
1654067810000|2022-06-01 07:16:50|201.67|199.57|201.55|199.45|201.67|199.57|201.55|199.45|8
1654067820000|2022-06-01 07:17:00|201.56|199.46|201.45|199.35|201.57|199.47|201.45|199.35|9
1654067830000|2022-06-01 07:17:10|201.44|199.34|201.46|199.36|201.46|199.36|201.41|199.31|10
1654067840000|2022-06-01 07:17:20|201.45|199.35|201.33|199.23|201.45|199.35|201.33|199.23|10
1654067850000|2022-06-01 07:17:30|201.34|199.24|201.33|199.23|201.36|199.26|201.33|199.23|7
1654067860000|2022-06-01 07:17:40|201.32|199.22|201.28|199.18|201.33|199.23|201.28|199.18|6
1654067870000|2022-06-01 07:17:50|201.29|199.19|201.23|199.13|201.32|199.22|201.23|199.13|6
1654067880000|2022-06-01 07:18:00|201.24|199.14|201.27|199.17|201.34|199.24|201.24|199.14|11
1654067890000|2022-06-01 07:18:10|201.28|199.18|201.17|199.07|201.31|199.21|201.17|199.07|10
1654067900000|2022-06-01 07:18:20|201.18|199.08|201.18|199.08|201.18|199.08|201.18|199.08|1
1654067910000|2022-06-01 07:18:30|201.19|199.09|201.23|199.13|201.23|199.13|201.18|199.08|10
1654067920000|2022-06-01 07:18:40|201.25|199.15|201.23|199.13|201.26|199.16|201.23|199.13|5
1654067930000|2022-06-01 07:18:50|201.24|199.14|201.19|199.09|201.24|199.14|201.19|199.09|9
1654067940000|2022-06-01 07:19:00|201.2|199.1|201.22|199.12|201.22|199.12|201.2|199.1|2
1654067950000|2022-06-01 07:19:10|201.31|199.21|201.18|199.08|201.32|199.22|201.17|199.07|15
1654067960000|2022-06-01 07:19:20|201.17|199.07|201.25|199.15|201.26|199.16|201.13|199.03|11
1654067970000|2022-06-01 07:19:30|201.23|199.13|201.32|199.22|201.32|199.22|201.23|199.13|8
1654067980000|2022-06-01 07:19:40|201.31|199.21|201.22|199.12|201.31|199.21|201.19|199.09|8
1654067990000|2022-06-01 07:19:50|201.21|199.11|201.15|199.05|201.21|199.11|201.14|199.04|11
1654068000000|2022-06-01 07:20:00|201.17|199.07|201.26|199.16|201.26|199.16|201.15|199.05|8
1654068010000|2022-06-01 07:20:10|201.25|199.15|201.22|199.12|201.25|199.15|201.22|199.12|6
1654068030000|2022-06-01 07:20:30|201.23|199.13|201.27|199.17|201.29|199.19|201.23|199.13|8
1654068040000|2022-06-01 07:20:40|201.26|199.16|201.21|199.11|201.27|199.17|201.17|199.07|12
1654068050000|2022-06-01 07:20:50|201.22|199.12|201.19|199.09|201.22|199.12|201.18|199.08|6
1654068060000|2022-06-01 07:21:00|201.2|199.1|201.35|199.25|201.35|199.25|201.2|199.1|10
1654068070000|2022-06-01 07:21:10|201.34|199.24|201.33|199.23|201.35|199.25|201.31|199.21|12
1654068080000|2022-06-01 07:21:20|201.32|199.22|201.28|199.18|201.32|199.22|201.28|199.18|2
1654068090000|2022-06-01 07:21:30|201.27|199.17|201.26|199.16|201.27|199.17|201.25|199.15|3
1654068100000|2022-06-01 07:21:40|201.27|199.17|201.2|199.1|201.27|199.17|201.2|199.1|6
1654068110000|2022-06-01 07:21:50|201.21|199.11|201.22|199.12|201.24|199.14|201.21|199.11|5
1654068120000|2022-06-01 07:22:00|201.21|199.11|201.18|199.08|201.21|199.11|201.18|199.08|5
1654068130000|2022-06-01 07:22:10|201.17|199.07|201.17|199.07|201.18|199.08|201.16|199.06|5
1654068140000|2022-06-01 07:22:20|201.15|199.05|201.06|198.96|201.15|199.05|201.05|198.95|8
1654068150000|2022-06-01 07:22:30|201.05|198.95|201.05|198.95|201.05|198.95|201.04|198.94|7
1654068160000|2022-06-01 07:22:40|201.04|198.94|201.05|198.95|201.05|198.95|201.04|198.94|2
1654068170000|2022-06-01 07:22:50|201.04|198.94|201.01|198.91|201.07|198.97|201|198.9|16
1654068180000|2022-06-01 07:23:00|201.03|198.93|201.04|198.94|201.05|198.95|201.03|198.93|7
1654068190000|2022-06-01 07:23:10|201.02|198.92|200.96|198.86|201.02|198.92|200.96|198.86|8
1654068200000|2022-06-01 07:23:20|200.97|198.87|200.97|198.87|200.98|198.88|200.97|198.87|3
1654068210000|2022-06-01 07:23:30|200.98|198.88|201.04|198.94|201.07|198.97|200.98|198.88|5
1654068220000|2022-06-01 07:23:40|201.05|198.95|201.02|198.92|201.05|198.95|201.02|198.92|6
1654068230000|2022-06-01 07:23:50|201.03|198.93|201.18|199.08|201.18|199.08|201.02|198.92|16
1654068240000|2022-06-01 07:24:00|201.17|199.07|201.24|199.14|201.27|199.17|201.17|199.07|14
1654068250000|2022-06-01 07:24:10|201.23|199.13|201.19|199.09|201.23|199.13|201.18|199.08|5
1654068260000|2022-06-01 07:24:20|201.2|199.1|201.23|199.13|201.23|199.13|201.2|199.1|8
1654068270000|2022-06-01 07:24:30|201.22|199.12|201.23|199.13|201.23|199.13|201.21|199.11|6
1654068290000|2022-06-01 07:24:50|201.24|199.14|201.27|199.17|201.27|199.17|201.23|199.13|7
1654068300000|2022-06-01 07:25:00|201.26|199.16|201.16|199.06|201.31|199.21|201.15|199.05|19
1654068310000|2022-06-01 07:25:10|201.17|199.07|201.3|199.2|201.3|199.2|201.17|199.07|9
1654068320000|2022-06-01 07:25:20|201.29|199.19|201.25|199.15|201.3|199.2|201.25|199.15|8
1654068330000|2022-06-01 07:25:30|201.26|199.16|201.25|199.15|201.29|199.19|201.25|199.15|10
1654068340000|2022-06-01 07:25:40|201.23|199.13|201.25|199.15|201.26|199.16|201.23|199.13|6
1654068350000|2022-06-01 07:25:50|201.26|199.16|201.37|199.27|201.37|199.27|201.26|199.16|6
1654068360000|2022-06-01 07:26:00|201.45|199.35|201.53|199.43|201.53|199.43|201.45|199.35|9
1654068370000|2022-06-01 07:26:10|201.56|199.46|201.64|199.54|201.64|199.54|201.56|199.46|9
1654068380000|2022-06-01 07:26:20|201.63|199.53|201.64|199.54|201.64|199.54|201.63|199.53|2
1654068390000|2022-06-01 07:26:30|201.63|199.53|201.53|199.43|201.63|199.53|201.53|199.43|8
1654068400000|2022-06-01 07:26:40|201.52|199.42|201.53|199.43|201.54|199.44|201.51|199.41|10
1654068410000|2022-06-01 07:26:50|201.55|199.45|201.59|199.49|201.62|199.52|201.54|199.44|9
1654068420000|2022-06-01 07:27:00|201.58|199.48|201.6|199.5|201.6|199.5|201.58|199.48|3
1654068430000|2022-06-01 07:27:10|201.61|199.51|201.6|199.5|201.61|199.51|201.6|199.5|2
1654068440000|2022-06-01 07:27:20|201.59|199.49|201.6|199.5|201.61|199.51|201.59|199.49|4
1654068450000|2022-06-01 07:27:30|201.59|199.49|201.57|199.47|201.59|199.49|201.56|199.46|5
1654068460000|2022-06-01 07:27:40|201.56|199.46|201.59|199.49|201.62|199.52|201.56|199.46|6
1654068470000|2022-06-01 07:27:50|201.6|199.5|201.61|199.51|201.61|199.51|201.6|199.5|2
1654068480000|2022-06-01 07:28:00|201.6|199.5|201.6|199.5|201.6|199.5|201.56|199.46|12
1654068490000|2022-06-01 07:28:10|201.61|199.51|201.66|199.56|201.66|199.56|201.61|199.51|4
1654068500000|2022-06-01 07:28:20|201.67|199.57|201.82|199.72|201.82|199.72|201.65|199.55|11
1654068510000|2022-06-01 07:28:30|201.81|199.71|201.77|199.67|201.81|199.71|201.77|199.67|5
1654068520000|2022-06-01 07:28:40|201.73|199.63|201.77|199.67|201.78|199.68|201.73|199.63|4
1654068530000|2022-06-01 07:28:50|201.78|199.68|201.74|199.64|201.78|199.68|201.73|199.63|11
1654068540000|2022-06-01 07:29:00|201.75|199.65|201.71|199.61|201.79|199.69|201.71|199.61|12
1654068550000|2022-06-01 07:29:10|201.73|199.63|201.81|199.71|201.82|199.72|201.73|199.63|7
1654068560000|2022-06-01 07:29:20|201.8|199.7|201.8|199.7|201.84|199.74|201.8|199.7|7
1654068570000|2022-06-01 07:29:30|201.79|199.69|201.71|199.61|201.79|199.69|201.67|199.57|15
1654068580000|2022-06-01 07:29:40|201.7|199.6|201.91|199.81|201.93|199.83|201.7|199.6|14
1654068590000|2022-06-01 07:29:50|201.9|199.8|201.87|199.77|201.91|199.81|201.87|199.77|5
1654068600000|2022-06-01 07:30:00|201.89|199.79|201.75|199.65|201.89|199.79|201.74|199.64|14
1654068610000|2022-06-01 07:30:10|201.76|199.66|201.77|199.67|201.8|199.7|201.76|199.66|5
1654068620000|2022-06-01 07:30:20|201.75|199.65|201.67|199.57|201.75|199.65|201.67|199.57|2
1654068630000|2022-06-01 07:30:30|201.66|199.56|201.27|199.17|201.67|199.57|201.2|199.1|15
1654068640000|2022-06-01 07:30:40|201.26|199.16|201.14|199.04|201.28|199.18|201.14|199.04|22
1654068650000|2022-06-01 07:30:50|201.15|199.05|201.14|199.04|201.31|199.21|201.13|199.03|12
1654068660000|2022-06-01 07:31:00|201.13|199.03|201.15|199.05|201.17|199.07|201.12|199.02|10
1654068670000|2022-06-01 07:31:10|201.14|199.04|201.14|199.04|201.14|199.04|201.14|199.04|1
1654068680000|2022-06-01 07:31:20|201.17|199.07|201.16|199.06|201.25|199.15|201.15|199.05|17
1654068690000|2022-06-01 07:31:30|201.15|199.05|201.14|199.04|201.16|199.06|201.1|199|14
1654068700000|2022-06-01 07:31:40|201.13|199.03|201.14|199.04|201.16|199.06|201.1|199|8
1654068710000|2022-06-01 07:31:50|201.13|199.03|201.15|199.05|201.15|199.05|201.12|199.02|5
1654068720000|2022-06-01 07:32:00|201.16|199.06|201.46|199.36|201.47|199.37|201.16|199.06|20
1654068730000|2022-06-01 07:32:10|201.45|199.35|201.48|199.38|201.49|199.39|201.43|199.33|7
1654068740000|2022-06-01 07:32:20|201.49|199.39|201.49|199.39|201.57|199.47|201.46|199.36|18
1654068750000|2022-06-01 07:32:30|201.48|199.38|201.41|199.31|201.49|199.39|201.4|199.3|11
1654068760000|2022-06-01 07:32:40|201.4|199.3|201.41|199.31|201.41|199.31|201.38|199.28|8
1654068770000|2022-06-01 07:32:50|201.42|199.32|201.51|199.41|201.52|199.42|201.42|199.32|8
1654068780000|2022-06-01 07:33:00|201.49|199.39|201.52|199.42|201.52|199.42|201.48|199.38|5
1654068790000|2022-06-01 07:33:10|201.51|199.41|201.38|199.28|201.52|199.42|201.35|199.25|15
1654068800000|2022-06-01 07:33:20|201.39|199.29|201.53|199.43|201.55|199.45|201.38|199.28|9
1654068810000|2022-06-01 07:33:30|201.54|199.44|201.4|199.3|201.54|199.44|201.4|199.3|9
1654068820000|2022-06-01 07:33:40|201.41|199.31|201.35|199.25|201.41|199.31|201.35|199.25|8
1654068830000|2022-06-01 07:33:50|201.36|199.26|201.35|199.25|201.36|199.26|201.34|199.24|4
1654068840000|2022-06-01 07:34:00|201.36|199.26|201.39|199.29|201.45|199.35|201.34|199.24|11
1654068850000|2022-06-01 07:34:10|201.37|199.27|201.36|199.26|201.37|199.27|201.35|199.25|8
1654068860000|2022-06-01 07:34:20|201.37|199.27|201.39|199.29|201.4|199.3|201.37|199.27|7
1654068870000|2022-06-01 07:34:30|201.38|199.28|201.35|199.25|201.38|199.28|201.35|199.25|4
1654068880000|2022-06-01 07:34:40|201.36|199.26|201.41|199.31|201.42|199.32|201.36|199.26|5
1654068890000|2022-06-01 07:34:50|201.42|199.32|201.41|199.31|201.42|199.32|201.4|199.3|8
1654068900000|2022-06-01 07:35:00|201.44|199.34|201.46|199.36|201.57|199.47|201.44|199.34|11
1654068910000|2022-06-01 07:35:10|201.45|199.35|201.42|199.32|201.45|199.35|201.41|199.31|6
1654068920000|2022-06-01 07:35:20|201.43|199.33|201.43|199.33|201.43|199.33|201.41|199.31|5
1654068930000|2022-06-01 07:35:30|201.42|199.32|201.43|199.33|201.45|199.35|201.42|199.32|11
1654068940000|2022-06-01 07:35:40|201.44|199.34|201.42|199.32|201.47|199.37|201.42|199.32|9
1654068950000|2022-06-01 07:35:50|201.43|199.33|201.59|199.49|201.59|199.49|201.42|199.32|14
1654068960000|2022-06-01 07:36:00|201.6|199.5|201.61|199.51|201.66|199.56|201.6|199.5|11
1654068970000|2022-06-01 07:36:10|201.62|199.52|201.81|199.71|201.81|199.71|201.61|199.51|15
1654068980000|2022-06-01 07:36:20|201.79|199.69|201.73|199.63|201.79|199.69|201.73|199.63|11
1654068990000|2022-06-01 07:36:30|201.71|199.61|201.63|199.53|201.71|199.61|201.63|199.53|6
1654069000000|2022-06-01 07:36:40|201.62|199.52|201.61|199.51|201.63|199.53|201.61|199.51|3
1654069010000|2022-06-01 07:36:50|201.62|199.52|201.68|199.58|201.68|199.58|201.62|199.52|4
1654069020000|2022-06-01 07:37:00|201.74|199.64|201.63|199.53|201.79|199.69|201.63|199.53|12
1654069030000|2022-06-01 07:37:10|201.62|199.52|201.62|199.52|201.62|199.52|201.62|199.52|1
1654069040000|2022-06-01 07:37:20|201.6|199.5|201.57|199.47|201.6|199.5|201.56|199.46|5
1654069050000|2022-06-01 07:37:30|201.56|199.46|201.57|199.47|201.57|199.47|201.56|199.46|4
1654069060000|2022-06-01 07:37:40|201.56|199.46|201.45|199.35|201.56|199.46|201.44|199.34|5
1654069070000|2022-06-01 07:37:50|201.44|199.34|201.45|199.35|201.45|199.35|201.44|199.34|2
1654069080000|2022-06-01 07:38:00|201.46|199.36|201.46|199.36|201.46|199.36|201.46|199.36|1
1654069090000|2022-06-01 07:38:10|201.45|199.35|201.45|199.35|201.46|199.36|201.45|199.35|3
1654069100000|2022-06-01 07:38:20|201.46|199.36|201.26|199.16|201.46|199.36|201.26|199.16|11
1654069110000|2022-06-01 07:38:30|201.28|199.18|201.27|199.17|201.29|199.19|201.27|199.17|8
1654069120000|2022-06-01 07:38:40|201.26|199.16|201.27|199.17|201.28|199.18|201.26|199.16|6
1654069130000|2022-06-01 07:38:50|201.26|199.16|201.28|199.18|201.28|199.18|201.26|199.16|2
1654069140000|2022-06-01 07:39:00|201.27|199.17|201.27|199.17|201.27|199.17|201.27|199.17|1
1654069150000|2022-06-01 07:39:10|201.28|199.18|201.31|199.21|201.31|199.21|201.27|199.17|5
1654069160000|2022-06-01 07:39:20|201.3|199.2|201.3|199.2|201.3|199.2|201.28|199.18|7
1654069170000|2022-06-01 07:39:30|201.29|199.19|201.3|199.2|201.3|199.2|201.28|199.18|4
1654069180000|2022-06-01 07:39:40|201.28|199.18|201.23|199.13|201.28|199.18|201.22|199.12|4
1654069190000|2022-06-01 07:39:50|201.24|199.14|201.23|199.13|201.24|199.14|201.23|199.13|2
1654069200000|2022-06-01 07:40:00|201.22|199.12|201.24|199.14|201.24|199.14|201.22|199.12|3
1654069210000|2022-06-01 07:40:10|201.26|199.16|201.37|199.27|201.37|199.27|201.26|199.16|9
1654069220000|2022-06-01 07:40:20|201.34|199.24|201.33|199.23|201.34|199.24|201.33|199.23|2
1654069230000|2022-06-01 07:40:30|201.32|199.22|201.29|199.19|201.32|199.22|201.29|199.19|5
1654069240000|2022-06-01 07:40:40|201.27|199.17|201.26|199.16|201.27|199.17|201.26|199.16|2
1654069250000|2022-06-01 07:40:50|201.25|199.15|201.16|199.06|201.26|199.16|201.16|199.06|5
1654069260000|2022-06-01 07:41:00|201.15|199.05|201.14|199.04|201.17|199.07|201.13|199.03|13
1654069270000|2022-06-01 07:41:10|201.13|199.03|200.95|198.85|201.13|199.03|200.92|198.82|9
1654069280000|2022-06-01 07:41:20|200.94|198.84|200.81|198.71|200.94|198.84|200.81|198.71|6
1654069290000|2022-06-01 07:41:30|200.78|198.68|200.72|198.62|200.78|198.68|200.72|198.62|5
1654069300000|2022-06-01 07:41:40|200.75|198.65|200.84|198.74|200.88|198.78|200.74|198.64|8
1654069310000|2022-06-01 07:41:50|200.83|198.73|200.82|198.72|200.84|198.74|200.82|198.72|6
1654069320000|2022-06-01 07:42:00|200.84|198.74|200.88|198.78|200.89|198.79|200.84|198.74|5
1654069330000|2022-06-01 07:42:10|200.87|198.77|200.74|198.64|200.88|198.78|200.74|198.64|12
1654069340000|2022-06-01 07:42:20|200.68|198.58|200.58|198.48|200.68|198.58|200.55|198.45|11
1654069350000|2022-06-01 07:42:30|200.59|198.49|200.56|198.46|200.65|198.55|200.56|198.46|19
1654069360000|2022-06-01 07:42:40|200.57|198.47|200.55|198.45|200.61|198.51|200.55|198.45|8
1654069370000|2022-06-01 07:42:50|200.51|198.41|200.46|198.36|200.53|198.43|200.46|198.36|9
1654069380000|2022-06-01 07:43:00|200.49|198.39|200.45|198.35|200.49|198.39|200.45|198.35|5
1654069390000|2022-06-01 07:43:10|200.46|198.36|200.44|198.34|200.48|198.38|200.44|198.34|4
1654069400000|2022-06-01 07:43:20|200.45|198.35|200.47|198.37|200.48|198.38|200.45|198.35|5
1654069410000|2022-06-01 07:43:30|200.48|198.38|200.48|198.38|200.53|198.43|200.48|198.38|10
1654069420000|2022-06-01 07:43:40|200.47|198.37|200.35|198.25|200.47|198.37|200.35|198.25|8
1654069430000|2022-06-01 07:43:50|200.33|198.23|200.13|198.03|200.33|198.23|200.13|198.03|17
1654069440000|2022-06-01 07:44:00|200.12|198.02|200.25|198.15|200.26|198.16|200.12|198.02|6
1654069450000|2022-06-01 07:44:10|200.21|198.11|200.1|198|200.21|198.11|200.08|197.98|18
1654069460000|2022-06-01 07:44:20|200.11|198.01|200.11|198.01|200.11|198.01|200.09|197.99|8
1654069470000|2022-06-01 07:44:30|200.1|198|200.09|197.99|200.1|198|200.08|197.98|4
1654069480000|2022-06-01 07:44:40|200.1|198|200.08|197.98|200.11|198.01|200.08|197.98|5
1654069490000|2022-06-01 07:44:50|200.1|198|200.09|197.99|200.14|198.04|200.08|197.98|12
1654069500000|2022-06-01 07:45:00|200.1|198|200.05|197.95|200.14|198.04|200.05|197.95|13
1654069510000|2022-06-01 07:45:10|200.09|197.99|199.95|197.85|200.09|197.99|199.93|197.83|6
1654069520000|2022-06-01 07:45:20|199.92|197.82|199.78|197.68|199.93|197.83|199.77|197.67|11
1654069530000|2022-06-01 07:45:30|199.79|197.69|199.88|197.78|199.88|197.78|199.79|197.69|19
1654069540000|2022-06-01 07:45:40|199.86|197.76|199.77|197.67|199.86|197.76|199.74|197.64|10
1654069550000|2022-06-01 07:45:50|199.76|197.66|199.63|197.53|199.76|197.66|199.62|197.52|7
1654069560000|2022-06-01 07:46:00|199.67|197.57|199.79|197.69|199.8|197.7|199.65|197.55|7
1654069570000|2022-06-01 07:46:10|199.8|197.7|199.8|197.7|199.81|197.71|199.79|197.69|5
1654069580000|2022-06-01 07:46:20|199.79|197.69|199.85|197.75|199.87|197.77|199.79|197.69|6
1654069590000|2022-06-01 07:46:30|199.86|197.76|199.86|197.76|199.86|197.76|199.82|197.72|9
1654069600000|2022-06-01 07:46:40|199.85|197.75|199.83|197.73|199.86|197.76|199.83|197.73|8
1654069610000|2022-06-01 07:46:50|199.82|197.72|199.83|197.73|199.83|197.73|199.82|197.72|8
1654069620000|2022-06-01 07:47:00|199.86|197.76|199.82|197.72|199.87|197.77|199.82|197.72|6
1654069630000|2022-06-01 07:47:10|199.83|197.73|199.81|197.71|199.83|197.73|199.79|197.69|8
1654069640000|2022-06-01 07:47:20|199.8|197.7|199.86|197.76|199.86|197.76|199.8|197.7|9
1654069650000|2022-06-01 07:47:30|199.87|197.77|199.98|197.88|199.99|197.89|199.87|197.77|6
1654069660000|2022-06-01 07:47:40|199.97|197.87|200.02|197.92|200.02|197.92|199.95|197.85|12
1654069670000|2022-06-01 07:47:50|200.03|197.93|200.02|197.92|200.03|197.93|200.02|197.92|2
1654069680000|2022-06-01 07:48:00|200.03|197.93|200.21|198.11|200.22|198.12|200.03|197.93|11
1654069690000|2022-06-01 07:48:10|200.23|198.13|200.37|198.27|200.37|198.27|200.23|198.13|4
1654069700000|2022-06-01 07:48:20|200.38|198.28|200.51|198.41|200.52|198.42|200.38|198.28|5
1654069710000|2022-06-01 07:48:30|200.52|198.42|200.56|198.46|200.56|198.46|200.52|198.42|6
1654069720000|2022-06-01 07:48:40|200.55|198.45|200.54|198.44|200.55|198.45|200.54|198.44|2
1654069730000|2022-06-01 07:48:50|200.51|198.41|200.6|198.5|200.6|198.5|200.5|198.4|10
1654069740000|2022-06-01 07:49:00|200.61|198.51|200.63|198.53|200.7|198.6|200.61|198.51|10
1654069750000|2022-06-01 07:49:10|200.62|198.52|200.52|198.42|200.62|198.52|200.49|198.39|12
1654069760000|2022-06-01 07:49:20|200.53|198.43|200.53|198.43|200.53|198.43|200.52|198.42|3
1654069770000|2022-06-01 07:49:30|200.52|198.42|200.52|198.42|200.52|198.42|200.52|198.42|1
1654069780000|2022-06-01 07:49:40|200.48|198.38|200.48|198.38|200.49|198.39|200.48|198.38|3
1654069790000|2022-06-01 07:49:50|200.49|198.39|200.54|198.44|200.54|198.44|200.48|198.38|5
1654069800000|2022-06-01 07:50:00|200.56|198.46|200.57|198.47|200.65|198.55|200.53|198.43|11
1654069810000|2022-06-01 07:50:10|200.56|198.46|200.57|198.47|200.57|198.47|200.56|198.46|4
1654069820000|2022-06-01 07:50:20|200.56|198.46|200.56|198.46|200.57|198.47|200.55|198.45|6
1654069830000|2022-06-01 07:50:30|200.57|198.47|200.68|198.58|200.68|198.58|200.57|198.47|7
1654069840000|2022-06-01 07:50:40|200.67|198.57|200.6|198.5|200.67|198.57|200.59|198.49|9
1654069850000|2022-06-01 07:50:50|200.59|198.49|200.62|198.52|200.63|198.53|200.59|198.49|11
1654069860000|2022-06-01 07:51:00|200.61|198.51|200.54|198.44|200.61|198.51|200.54|198.44|10
1654069870000|2022-06-01 07:51:10|200.55|198.45|200.58|198.48|200.58|198.48|200.54|198.44|5
1654069880000|2022-06-01 07:51:20|200.59|198.49|200.62|198.52|200.63|198.53|200.59|198.49|4
1654069890000|2022-06-01 07:51:30|200.61|198.51|200.6|198.5|200.63|198.53|200.59|198.49|8
1654069900000|2022-06-01 07:51:40|200.65|198.55|200.75|198.65|200.77|198.67|200.65|198.55|10
1654069910000|2022-06-01 07:51:50|200.77|198.67|200.82|198.72|200.82|198.72|200.77|198.67|7
1654069920000|2022-06-01 07:52:00|200.8|198.7|200.77|198.67|200.8|198.7|200.76|198.66|8
1654069930000|2022-06-01 07:52:10|200.78|198.68|200.76|198.66|200.78|198.68|200.76|198.66|3
1654069940000|2022-06-01 07:52:20|200.77|198.67|200.77|198.67|200.79|198.69|200.76|198.66|6
1654069950000|2022-06-01 07:52:30|200.75|198.65|200.68|198.58|200.76|198.66|200.68|198.58|5
1654069960000|2022-06-01 07:52:40|200.66|198.56|200.68|198.58|200.68|198.58|200.66|198.56|3
1654069970000|2022-06-01 07:52:50|200.69|198.59|200.79|198.69|200.79|198.69|200.69|198.59|7
1654069980000|2022-06-01 07:53:00|200.78|198.68|200.69|198.59|200.79|198.69|200.69|198.59|8
1654070000000|2022-06-01 07:53:20|200.68|198.58|200.58|198.48|200.68|198.58|200.58|198.48|6
1654070010000|2022-06-01 07:53:30|200.59|198.49|200.6|198.5|200.61|198.51|200.59|198.49|8
1654070020000|2022-06-01 07:53:40|200.64|198.54|200.52|198.42|200.65|198.55|200.51|198.41|10
1654070030000|2022-06-01 07:53:50|200.53|198.43|200.49|198.39|200.54|198.44|200.49|198.39|8
1654070040000|2022-06-01 07:54:00|200.48|198.38|200.2|198.1|200.48|198.38|200.2|198.1|10
1654070050000|2022-06-01 07:54:10|200.19|198.09|200.15|198.05|200.19|198.09|200.12|198.02|14
1654070060000|2022-06-01 07:54:20|200.14|198.04|200.14|198.04|200.23|198.13|200.12|198.02|14
1654070070000|2022-06-01 07:54:30|200.16|198.06|200.27|198.17|200.27|198.17|200.16|198.06|4
1654070080000|2022-06-01 07:54:40|200.28|198.18|200.26|198.16|200.29|198.19|200.26|198.16|8
1654070090000|2022-06-01 07:54:50|200.29|198.19|200.29|198.19|200.34|198.24|200.28|198.18|15
1654070100000|2022-06-01 07:55:00|200.34|198.24|200.38|198.28|200.39|198.29|200.34|198.24|9
1654070110000|2022-06-01 07:55:10|200.37|198.27|200.25|198.15|200.42|198.32|200.25|198.15|18
1654070120000|2022-06-01 07:55:20|200.24|198.14|200.35|198.25|200.35|198.25|200.23|198.13|16
1654070130000|2022-06-01 07:55:30|200.34|198.24|200.71|198.61|200.72|198.62|200.31|198.21|21
1654070140000|2022-06-01 07:55:40|200.72|198.62|200.83|198.73|200.83|198.73|200.69|198.59|18
1654070150000|2022-06-01 07:55:50|200.84|198.74|200.73|198.63|200.84|198.74|200.73|198.63|6
1654070160000|2022-06-01 07:56:00|200.7|198.6|200.75|198.65|200.76|198.66|200.7|198.6|8
1654070170000|2022-06-01 07:56:10|200.74|198.64|200.53|198.43|200.74|198.64|200.53|198.43|10
1654070180000|2022-06-01 07:56:20|200.54|198.44|200.53|198.43|200.54|198.44|200.53|198.43|2
1654070190000|2022-06-01 07:56:30|200.52|198.42|200.52|198.42|200.52|198.42|200.51|198.41|3
1654070200000|2022-06-01 07:56:40|200.53|198.43|200.48|198.38|200.53|198.43|200.46|198.36|9
1654070210000|2022-06-01 07:56:50|200.46|198.36|200.37|198.27|200.46|198.36|200.35|198.25|5
1654070220000|2022-06-01 07:57:00|200.36|198.26|200.21|198.11|200.36|198.26|200.16|198.06|13
1654070230000|2022-06-01 07:57:10|200.2|198.1|200.14|198.04|200.22|198.12|200.14|198.04|11
1654070240000|2022-06-01 07:57:20|200.16|198.06|200.14|198.04|200.16|198.06|200.14|198.04|5
1654070250000|2022-06-01 07:57:30|200.05|197.95|200.03|197.93|200.06|197.96|200.03|197.93|3
1654070260000|2022-06-01 07:57:40|199.98|197.88|199.99|197.89|200.02|197.92|199.97|197.87|10
1654070270000|2022-06-01 07:57:50|199.98|197.88|200|197.9|200.02|197.92|199.98|197.88|9
1654070280000|2022-06-01 07:58:00|200.01|197.91|200|197.9|200.01|197.91|200|197.9|4
1654070290000|2022-06-01 07:58:10|199.99|197.89|199.97|197.87|199.99|197.89|199.88|197.78|12
1654070300000|2022-06-01 07:58:20|199.96|197.86|199.88|197.78|199.97|197.87|199.88|197.78|10
1654070310000|2022-06-01 07:58:30|199.89|197.79|199.89|197.79|199.95|197.85|199.88|197.78|11
1654070320000|2022-06-01 07:58:40|199.9|197.8|199.95|197.85|199.95|197.85|199.89|197.79|4
1654070330000|2022-06-01 07:58:50|199.94|197.84|199.97|197.87|199.97|197.87|199.94|197.84|4
1654070340000|2022-06-01 07:59:00|199.98|197.88|199.91|197.81|199.98|197.88|199.91|197.81|4
1654070350000|2022-06-01 07:59:10|199.92|197.82|199.86|197.76|199.92|197.82|199.84|197.74|15
1654070360000|2022-06-01 07:59:20|199.87|197.77|199.9|197.8|199.9|197.8|199.87|197.77|6
1654070370000|2022-06-01 07:59:30|199.89|197.79|199.9|197.8|199.9|197.8|199.89|197.79|2
1654070380000|2022-06-01 07:59:40|199.88|197.78|199.87|197.77|199.89|197.79|199.87|197.77|6
1654070390000|2022-06-01 07:59:50|199.88|197.78|200.04|197.94|200.04|197.94|199.86|197.76|9
1654070400000|2022-06-01 08:00:00|200.05|197.95|200.11|198.01|200.13|198.03|200.05|197.95|9
1654070410000|2022-06-01 08:00:10|200.12|198.02|200.15|198.05|200.17|198.07|200.09|197.99|11
1654070420000|2022-06-01 08:00:20|200.1|198|200.17|198.07|200.18|198.08|200.02|197.92|23
1654070430000|2022-06-01 08:00:30|200.16|198.06|200.18|198.08|200.18|198.08|200.13|198.03|10
1654070440000|2022-06-01 08:00:40|200.19|198.09|200.17|198.07|200.26|198.16|200.17|198.07|11
1654070450000|2022-06-01 08:00:50|200.16|198.06|200.16|198.06|200.16|198.06|200.16|198.06|1
1654070460000|2022-06-01 08:01:00|200.17|198.07|200.19|198.09|200.19|198.09|200.17|198.07|3
1654070470000|2022-06-01 08:01:10|200.21|198.11|200.28|198.18|200.29|198.19|200.21|198.11|16
1654070480000|2022-06-01 08:01:20|200.29|198.19|200.41|198.31|200.41|198.31|200.29|198.19|15
1654070490000|2022-06-01 08:01:30|200.4|198.3|200.22|198.12|200.4|198.3|200.22|198.12|12
1654070500000|2022-06-01 08:01:40|200.23|198.13|200.25|198.15|200.25|198.15|200.23|198.13|5
1654070510000|2022-06-01 08:01:50|200.26|198.16|200.28|198.18|200.28|198.18|200.26|198.16|7
1654070520000|2022-06-01 08:02:00|200.29|198.19|200.16|198.06|200.29|198.19|200.11|198.01|8
1654070530000|2022-06-01 08:02:10|200.17|198.07|200.21|198.11|200.26|198.16|200.17|198.07|12
1654070540000|2022-06-01 08:02:20|200.2|198.1|200.2|198.1|200.2|198.1|200.19|198.09|3
1654070550000|2022-06-01 08:02:30|200.21|198.11|200.15|198.05|200.24|198.14|200.15|198.05|14
1654070560000|2022-06-01 08:02:40|200.13|198.03|200.08|197.98|200.13|198.03|200.07|197.97|7
1654070570000|2022-06-01 08:02:50|200.07|197.97|200.01|197.91|200.07|197.97|200.01|197.91|5
1654070580000|2022-06-01 08:03:00|200.02|197.92|200.02|197.92|200.04|197.94|200.02|197.92|9
1654070590000|2022-06-01 08:03:10|200.03|197.93|200.08|197.98|200.08|197.98|200.03|197.93|4
1654070600000|2022-06-01 08:03:20|200.09|197.99|200.13|198.03|200.16|198.06|200.08|197.98|12
1654070610000|2022-06-01 08:03:30|200.15|198.05|200.06|197.96|200.15|198.05|200.02|197.92|14
1654070620000|2022-06-01 08:03:40|200.05|197.95|200.08|197.98|200.09|197.99|200.03|197.93|14
1654070630000|2022-06-01 08:03:50|200.07|197.97|200.08|197.98|200.09|197.99|200.07|197.97|5
1654070640000|2022-06-01 08:04:00|200.09|197.99|200.17|198.07|200.18|198.08|200.09|197.99|8
1654070650000|2022-06-01 08:04:10|200.22|198.12|200.23|198.13|200.25|198.15|200.22|198.12|7
1654070660000|2022-06-01 08:04:20|200.24|198.14|200.24|198.14|200.25|198.15|200.23|198.13|4
1654070670000|2022-06-01 08:04:30|200.22|198.12|200.17|198.07|200.22|198.12|200.17|198.07|7
1654070680000|2022-06-01 08:04:40|200.18|198.08|200.21|198.11|200.21|198.11|200.17|198.07|6
1654070690000|2022-06-01 08:04:50|200.19|198.09|200.2|198.1|200.2|198.1|200.17|198.07|5
1654070700000|2022-06-01 08:05:00|200.21|198.11|200.2|198.1|200.22|198.12|200.18|198.08|6
1654070710000|2022-06-01 08:05:10|200.19|198.09|200.16|198.06|200.21|198.11|200.16|198.06|10
1654070720000|2022-06-01 08:05:20|200.15|198.05|200.15|198.05|200.15|198.05|200.12|198.02|7
1654070730000|2022-06-01 08:05:30|200.14|198.04|200.07|197.97|200.14|198.04|200.07|197.97|15
1654070740000|2022-06-01 08:05:40|200.08|197.98|199.96|197.86|200.08|197.98|199.94|197.84|10
1654070750000|2022-06-01 08:05:50|199.94|197.84|199.79|197.69|199.94|197.84|199.78|197.68|13
1654070760000|2022-06-01 08:06:00|199.78|197.68|199.78|197.68|199.8|197.7|199.76|197.66|14
1654070770000|2022-06-01 08:06:10|199.77|197.67|199.75|197.65|199.77|197.67|199.73|197.63|6
1654070780000|2022-06-01 08:06:20|199.73|197.63|199.61|197.51|199.73|197.63|199.58|197.48|9
1654070790000|2022-06-01 08:06:30|199.6|197.5|199.54|197.44|199.61|197.51|199.51|197.41|11
1654070800000|2022-06-01 08:06:40|199.55|197.45|199.59|197.49|199.59|197.49|199.55|197.45|9
1654070810000|2022-06-01 08:06:50|199.58|197.48|199.55|197.45|199.59|197.49|199.55|197.45|9
1654070820000|2022-06-01 08:07:00|199.54|197.44|199.62|197.52|199.62|197.52|199.53|197.43|10
1654070830000|2022-06-01 08:07:10|199.6|197.5|199.51|197.41|199.6|197.5|199.5|197.4|7
1654070840000|2022-06-01 08:07:20|199.5|197.4|199.48|197.38|199.5|197.4|199.48|197.38|6
1654070850000|2022-06-01 08:07:30|199.49|197.39|199.49|197.39|199.49|197.39|199.47|197.37|8
1654070860000|2022-06-01 08:07:40|199.5|197.4|199.55|197.45|199.56|197.46|199.5|197.4|5
1654070870000|2022-06-01 08:07:50|199.54|197.44|199.55|197.45|199.55|197.45|199.54|197.44|2
1654070880000|2022-06-01 08:08:00|199.54|197.44|199.46|197.36|199.55|197.45|199.45|197.35|13
1654070890000|2022-06-01 08:08:10|199.45|197.35|199.36|197.26|199.46|197.36|199.36|197.26|10
1654070900000|2022-06-01 08:08:20|199.39|197.29|199.37|197.27|199.39|197.29|199.36|197.26|9
1654070910000|2022-06-01 08:08:30|199.38|197.28|199.47|197.37|199.52|197.42|199.38|197.28|21
1654070920000|2022-06-01 08:08:40|199.49|197.39|199.58|197.48|199.58|197.48|199.47|197.37|20
1654070930000|2022-06-01 08:08:50|199.56|197.46|199.56|197.46|199.57|197.47|199.51|197.41|17
1654070940000|2022-06-01 08:09:00|199.57|197.47|199.53|197.43|199.61|197.51|199.53|197.43|14
1654070950000|2022-06-01 08:09:10|199.54|197.44|200.05|197.95|200.07|197.97|199.52|197.42|17
1654070960000|2022-06-01 08:09:20|200.09|197.99|200.31|198.21|200.31|198.21|200.08|197.98|17
1654070970000|2022-06-01 08:09:30|200.32|198.22|200.18|198.08|200.32|198.22|200.07|197.97|19
1654070980000|2022-06-01 08:09:40|200.15|198.05|200.16|198.06|200.26|198.16|200.15|198.05|17
1654070990000|2022-06-01 08:09:50|200.17|198.07|200.14|198.04|200.26|198.16|200.13|198.03|16
1654071000000|2022-06-01 08:10:00|200.15|198.05|200.14|198.04|200.16|198.06|200.14|198.04|9
1654071010000|2022-06-01 08:10:10|200.15|198.05|200.18|198.08|200.24|198.14|200.15|198.05|10
1654071020000|2022-06-01 08:10:20|200.16|198.06|200.23|198.13|200.24|198.14|200.16|198.06|12
1654071030000|2022-06-01 08:10:30|200.24|198.14|200.24|198.14|200.31|198.21|200.24|198.14|10
1654071040000|2022-06-01 08:10:40|200.23|198.13|200.26|198.16|200.26|198.16|200.23|198.13|4
1654071050000|2022-06-01 08:10:50|200.25|198.15|200.23|198.13|200.25|198.15|200.19|198.09|8
1654071060000|2022-06-01 08:11:00|200.2|198.1|200.3|198.2|200.37|198.27|200.2|198.1|11
1654071070000|2022-06-01 08:11:10|200.32|198.22|200.34|198.24|200.34|198.24|200.32|198.22|3
1654071090000|2022-06-01 08:11:30|200.36|198.26|200.36|198.26|200.36|198.26|200.36|198.26|1
1654071100000|2022-06-01 08:11:40|200.35|198.25|200.33|198.23|200.35|198.25|200.33|198.23|3
1654071110000|2022-06-01 08:11:50|200.32|198.22|200.45|198.35|200.45|198.35|200.32|198.22|10
1654071120000|2022-06-01 08:12:00|200.46|198.36|200.45|198.35|200.48|198.38|200.45|198.35|6
1654071130000|2022-06-01 08:12:10|200.46|198.36|200.46|198.36|200.47|198.37|200.45|198.35|4
1654071140000|2022-06-01 08:12:20|200.45|198.35|200.45|198.35|200.46|198.36|200.45|198.35|3
1654071150000|2022-06-01 08:12:30|200.46|198.36|200.63|198.53|200.63|198.53|200.46|198.36|9
1654071160000|2022-06-01 08:12:40|200.65|198.55|200.65|198.55|200.66|198.56|200.65|198.55|3
1654071170000|2022-06-01 08:12:50|200.62|198.52|200.65|198.55|200.65|198.55|200.62|198.52|4
1654071180000|2022-06-01 08:13:00|200.64|198.54|200.64|198.54|200.65|198.55|200.54|198.44|11
1654071190000|2022-06-01 08:13:10|200.63|198.53|200.55|198.45|200.63|198.53|200.53|198.43|9
1654071200000|2022-06-01 08:13:20|200.56|198.46|200.56|198.46|200.56|198.46|200.55|198.45|5
1654071210000|2022-06-01 08:13:30|200.55|198.45|200.58|198.48|200.62|198.52|200.55|198.45|14
1654071220000|2022-06-01 08:13:40|200.57|198.47|200.53|198.43|200.57|198.47|200.53|198.43|8
1654071240000|2022-06-01 08:14:00|200.54|198.44|200.61|198.51|200.62|198.52|200.54|198.44|8
1654071250000|2022-06-01 08:14:10|200.6|198.5|200.62|198.52|200.62|198.52|200.6|198.5|3
1654071260000|2022-06-01 08:14:20|200.63|198.53|200.61|198.51|200.63|198.53|200.61|198.51|7
1654071270000|2022-06-01 08:14:30|200.59|198.49|200.57|198.47|200.59|198.49|200.57|198.47|3
1654071280000|2022-06-01 08:14:40|200.56|198.46|200.51|198.41|200.56|198.46|200.51|198.41|3
1654071290000|2022-06-01 08:14:50|200.53|198.43|200.57|198.47|200.57|198.47|200.52|198.42|6
1654071300000|2022-06-01 08:15:00|200.56|198.46|200.58|198.48|200.59|198.49|200.55|198.45|16
1654071310000|2022-06-01 08:15:10|200.57|198.47|200.59|198.49|200.59|198.49|200.57|198.47|5
1654071320000|2022-06-01 08:15:20|200.58|198.48|200.58|198.48|200.58|198.48|200.56|198.46|4
1654071330000|2022-06-01 08:15:30|200.59|198.49|200.59|198.49|200.62|198.52|200.59|198.49|9
1654071340000|2022-06-01 08:15:40|200.6|198.5|200.6|198.5|200.6|198.5|200.59|198.49|13
1654071350000|2022-06-01 08:15:50|200.59|198.49|200.84|198.74|200.84|198.74|200.59|198.49|12
1654071360000|2022-06-01 08:16:00|200.83|198.73|201.62|199.52|201.69|199.59|200.83|198.73|32
1654071370000|2022-06-01 08:16:10|201.6|199.5|201.73|199.63|201.74|199.64|201.57|199.47|24
1654071380000|2022-06-01 08:16:20|201.74|199.64|201.41|199.31|201.74|199.64|201.28|199.18|21
1654071390000|2022-06-01 08:16:30|201.4|199.3|201.52|199.42|201.52|199.42|201.4|199.3|13
1654071400000|2022-06-01 08:16:40|201.51|199.41|201.49|199.39|201.51|199.41|201.42|199.32|17
1654071410000|2022-06-01 08:16:50|201.5|199.4|201.51|199.41|201.52|199.42|201.47|199.37|14
1654071420000|2022-06-01 08:17:00|201.49|199.39|201.45|199.35|201.49|199.39|201.42|199.32|13
1654071430000|2022-06-01 08:17:10|201.44|199.34|201.39|199.29|201.45|199.35|201.39|199.29|6
1654071440000|2022-06-01 08:17:20|201.4|199.3|201.31|199.21|201.47|199.37|201.31|199.21|8
1654071450000|2022-06-01 08:17:30|201.32|199.22|201.31|199.21|201.33|199.23|201.31|199.21|4
1654071460000|2022-06-01 08:17:40|201.32|199.22|201.31|199.21|201.32|199.22|201.3|199.2|4
1654071470000|2022-06-01 08:17:50|201.32|199.22|201.33|199.23|201.34|199.24|201.32|199.22|4
1654071480000|2022-06-01 08:18:00|201.34|199.24|201.41|199.31|201.41|199.31|201.24|199.14|12
1654071490000|2022-06-01 08:18:10|201.45|199.35|201.39|199.29|201.45|199.35|201.38|199.28|12
1654071500000|2022-06-01 08:18:20|201.4|199.3|201.45|199.35|201.46|199.36|201.39|199.29|9
1654071510000|2022-06-01 08:18:30|201.44|199.34|201.41|199.31|201.44|199.34|201.4|199.3|10
1654071520000|2022-06-01 08:18:40|201.4|199.3|201.34|199.24|201.4|199.3|201.33|199.23|4
1654071530000|2022-06-01 08:18:50|201.33|199.23|201.33|199.23|201.34|199.24|201.33|199.23|3
1654071540000|2022-06-01 08:19:00|201.34|199.24|201.34|199.24|201.34|199.24|201.34|199.24|1
1654071550000|2022-06-01 08:19:10|201.35|199.25|201.35|199.25|201.36|199.26|201.34|199.24|5
1654071560000|2022-06-01 08:19:20|201.4|199.3|201.4|199.3|201.41|199.31|201.4|199.3|9
1654071570000|2022-06-01 08:19:30|201.41|199.31|201.43|199.33|201.44|199.34|201.4|199.3|8
1654071580000|2022-06-01 08:19:40|201.42|199.32|201.37|199.27|201.42|199.32|201.36|199.26|6
1654071590000|2022-06-01 08:19:50|201.38|199.28|201.33|199.23|201.38|199.28|201.33|199.23|6
1654071600000|2022-06-01 08:20:00|201.34|199.24|201.37|199.27|201.37|199.27|201.33|199.23|6
1654071610000|2022-06-01 08:20:10|201.36|199.26|201.33|199.23|201.36|199.26|201.33|199.23|6
1654071620000|2022-06-01 08:20:20|201.32|199.22|201.26|199.16|201.32|199.22|201.26|199.16|3
1654071630000|2022-06-01 08:20:30|201.25|199.15|200.61|198.51|201.27|199.17|200.61|198.51|13
1654071640000|2022-06-01 08:20:40|200.65|198.55|200.63|198.53|200.67|198.57|200.58|198.48|11
1654071650000|2022-06-01 08:20:50|200.64|198.54|200.6|198.5|200.67|198.57|200.6|198.5|13
1654071660000|2022-06-01 08:21:00|200.61|198.51|200.76|198.66|200.78|198.68|200.61|198.51|15
1654071670000|2022-06-01 08:21:10|200.77|198.67|200.88|198.78|200.91|198.81|200.75|198.65|24
1654071680000|2022-06-01 08:21:20|200.89|198.79|200.88|198.78|200.89|198.79|200.87|198.77|3
1654071690000|2022-06-01 08:21:30|200.89|198.79|200.85|198.75|200.9|198.8|200.85|198.75|9
1654071700000|2022-06-01 08:21:40|200.84|198.74|200.87|198.77|200.88|198.78|200.84|198.74|10
1654071710000|2022-06-01 08:21:50|200.88|198.78|200.76|198.66|200.88|198.78|200.75|198.65|12
1654071720000|2022-06-01 08:22:00|200.77|198.67|200.82|198.72|200.84|198.74|200.77|198.67|4
1654071730000|2022-06-01 08:22:10|200.83|198.73|200.85|198.75|200.85|198.75|200.83|198.73|3
1654071740000|2022-06-01 08:22:20|200.83|198.73|200.82|198.72|200.84|198.74|200.81|198.71|12
1654071750000|2022-06-01 08:22:30|200.83|198.73|200.82|198.72|200.85|198.75|200.81|198.71|10
1654071760000|2022-06-01 08:22:40|200.81|198.71|200.62|198.52|200.82|198.72|200.62|198.52|11
1654071770000|2022-06-01 08:22:50|200.6|198.5|200.55|198.45|200.6|198.5|200.55|198.45|11
1654071780000|2022-06-01 08:23:00|200.56|198.46|200.55|198.45|200.56|198.46|200.54|198.44|6
1654071790000|2022-06-01 08:23:10|200.56|198.46|200.43|198.33|200.56|198.46|200.43|198.33|10
1654071800000|2022-06-01 08:23:20|200.44|198.34|200.55|198.45|200.56|198.46|200.44|198.34|12
1654071810000|2022-06-01 08:23:30|200.53|198.43|200.52|198.42|200.54|198.44|200.51|198.41|8
1654071820000|2022-06-01 08:23:40|200.51|198.41|200.53|198.43|200.53|198.43|200.5|198.4|5
1654071830000|2022-06-01 08:23:50|200.52|198.42|200.45|198.35|200.52|198.42|200.45|198.35|5
1654071840000|2022-06-01 08:24:00|200.46|198.36|200.51|198.41|200.51|198.41|200.46|198.36|11
1654071850000|2022-06-01 08:24:10|200.52|198.42|200.53|198.43|200.56|198.46|200.52|198.42|7
1654071860000|2022-06-01 08:24:20|200.54|198.44|200.55|198.45|200.55|198.45|200.52|198.42|11
1654071870000|2022-06-01 08:24:30|200.54|198.44|200.57|198.47|200.57|198.47|200.54|198.44|4
1654071880000|2022-06-01 08:24:40|200.58|198.48|200.57|198.47|200.63|198.53|200.57|198.47|8
1654071890000|2022-06-01 08:24:50|200.56|198.46|200.51|198.41|200.56|198.46|200.4|198.3|13
1654071900000|2022-06-01 08:25:00|200.52|198.42|200.52|198.42|200.52|198.42|200.51|198.41|3
1654071910000|2022-06-01 08:25:10|200.51|198.41|200.52|198.42|200.53|198.43|200.51|198.41|4
1654071920000|2022-06-01 08:25:20|200.51|198.41|200.53|198.43|200.53|198.43|200.5|198.4|7
1654071930000|2022-06-01 08:25:30|200.54|198.44|200.56|198.46|200.56|198.46|200.54|198.44|2
1654071940000|2022-06-01 08:25:40|200.55|198.45|200.53|198.43|200.55|198.45|200.52|198.42|6
1654071950000|2022-06-01 08:25:50|200.54|198.44|200.54|198.44|200.54|198.44|200.53|198.43|3
1654071960000|2022-06-01 08:26:00|200.58|198.48|200.56|198.46|200.6|198.5|200.56|198.46|12
1654071970000|2022-06-01 08:26:10|200.57|198.47|200.58|198.48|200.58|198.48|200.57|198.47|2
1654071980000|2022-06-01 08:26:20|200.6|198.5|200.53|198.43|200.63|198.53|200.53|198.43|17
1654071990000|2022-06-01 08:26:30|200.55|198.45|200.51|198.41|200.55|198.45|200.5|198.4|6
1654072000000|2022-06-01 08:26:40|200.5|198.4|200.53|198.43|200.53|198.43|200.5|198.4|4
1654072010000|2022-06-01 08:26:50|200.54|198.44|200.54|198.44|200.55|198.45|200.54|198.44|3
1654072020000|2022-06-01 08:27:00|200.53|198.43|200.46|198.36|200.53|198.43|200.46|198.36|7
1654072040000|2022-06-01 08:27:20|200.47|198.37|200.47|198.37|200.48|198.38|200.46|198.36|5
1654072050000|2022-06-01 08:27:30|200.48|198.38|200.47|198.37|200.48|198.38|200.47|198.37|4
1654072060000|2022-06-01 08:27:40|200.45|198.35|200.47|198.37|200.5|198.4|200.45|198.35|5
1654072090000|2022-06-01 08:28:10|200.5|198.4|200.52|198.42|200.55|198.45|200.5|198.4|8
1654072100000|2022-06-01 08:28:20|200.53|198.43|200.54|198.44|200.54|198.44|200.52|198.42|4
1654072110000|2022-06-01 08:28:30|200.53|198.43|200.53|198.43|200.53|198.43|200.52|198.42|3
1654072120000|2022-06-01 08:28:40|200.54|198.44|200.53|198.43|200.54|198.44|200.53|198.43|4
1654072140000|2022-06-01 08:29:00|200.54|198.44|200.52|198.42|200.54|198.44|200.5|198.4|7
1654072160000|2022-06-01 08:29:20|200.51|198.41|200.51|198.41|200.52|198.42|200.51|198.41|11
1654072170000|2022-06-01 08:29:30|200.52|198.42|200.51|198.41|200.52|198.42|200.51|198.41|8
1654072180000|2022-06-01 08:29:40|200.52|198.42|200.53|198.43|200.53|198.43|200.52|198.42|4
1654072190000|2022-06-01 08:29:50|200.52|198.42|200.54|198.44|200.55|198.45|200.52|198.42|9
1654072200000|2022-06-01 08:30:00|200.55|198.45|200.58|198.48|200.6|198.5|200.55|198.45|6
1654072210000|2022-06-01 08:30:10|200.59|198.49|200.6|198.5|200.61|198.51|200.59|198.49|6
1654072220000|2022-06-01 08:30:20|200.66|198.56|200.64|198.54|200.66|198.56|200.64|198.54|3
1654072230000|2022-06-01 08:30:30|200.65|198.55|200.66|198.56|200.66|198.56|200.65|198.55|2
1654072240000|2022-06-01 08:30:40|200.65|198.55|200.56|198.46|200.65|198.55|200.55|198.45|6
1654072250000|2022-06-01 08:30:50|200.55|198.45|200.57|198.47|200.58|198.48|200.55|198.45|9
1654072260000|2022-06-01 08:31:00|200.56|198.46|200.54|198.44|200.56|198.46|200.5|198.4|16
1654072270000|2022-06-01 08:31:10|200.55|198.45|200.49|198.39|200.55|198.45|200.49|198.39|4
1654072280000|2022-06-01 08:31:20|200.47|198.37|200.47|198.37|200.47|198.37|200.47|198.37|1
1654072290000|2022-06-01 08:31:30|200.46|198.36|200.48|198.38|200.48|198.38|200.45|198.35|5
1654072300000|2022-06-01 08:31:40|200.49|198.39|200.49|198.39|200.49|198.39|200.49|198.39|1
1654072310000|2022-06-01 08:31:50|200.48|198.38|200.53|198.43|200.53|198.43|200.45|198.35|11
1654072320000|2022-06-01 08:32:00|200.56|198.46|200.6|198.5|200.6|198.5|200.56|198.46|4
1654072330000|2022-06-01 08:32:10|200.61|198.51|200.77|198.67|200.77|198.67|200.61|198.51|7
1654072340000|2022-06-01 08:32:20|200.78|198.68|200.86|198.76|200.86|198.76|200.78|198.68|11
1654072350000|2022-06-01 08:32:30|200.82|198.72|200.82|198.72|200.82|198.72|200.82|198.72|1
1654072360000|2022-06-01 08:32:40|200.83|198.73|200.84|198.74|200.85|198.75|200.83|198.73|7
1654072370000|2022-06-01 08:32:50|200.85|198.75|200.87|198.77|200.9|198.8|200.85|198.75|4
1654072380000|2022-06-01 08:33:00|200.88|198.78|200.87|198.77|200.88|198.78|200.87|198.77|2
1654072390000|2022-06-01 08:33:10|200.86|198.76|200.83|198.73|200.86|198.76|200.81|198.71|6
1654072400000|2022-06-01 08:33:20|200.82|198.72|200.83|198.73|200.83|198.73|200.8|198.7|8
1654072410000|2022-06-01 08:33:30|200.84|198.74|200.89|198.79|200.9|198.8|200.84|198.74|5
1654072420000|2022-06-01 08:33:40|200.88|198.78|200.82|198.72|200.88|198.78|200.81|198.71|10
1654072430000|2022-06-01 08:33:50|200.81|198.71|200.86|198.76|200.89|198.79|200.81|198.71|12
1654072440000|2022-06-01 08:34:00|200.85|198.75|200.89|198.79|200.89|198.79|200.85|198.75|7
1654072450000|2022-06-01 08:34:10|200.88|198.78|200.88|198.78|200.89|198.79|200.87|198.77|15
1654072460000|2022-06-01 08:34:20|200.84|198.74|200.84|198.74|200.87|198.77|200.83|198.73|8
1654072470000|2022-06-01 08:34:30|200.85|198.75|200.91|198.81|200.91|198.81|200.84|198.74|6
1654072480000|2022-06-01 08:34:40|200.9|198.8|200.91|198.81|200.91|198.81|200.89|198.79|4
1654072490000|2022-06-01 08:34:50|200.89|198.79|200.9|198.8|200.9|198.8|200.89|198.79|6
1654072500000|2022-06-01 08:35:00|200.89|198.79|200.92|198.82|200.92|198.82|200.88|198.78|5
1654072510000|2022-06-01 08:35:10|200.91|198.81|200.88|198.78|200.91|198.81|200.88|198.78|5
1654072520000|2022-06-01 08:35:20|200.87|198.77|200.87|198.77|200.89|198.79|200.87|198.77|5
1654072530000|2022-06-01 08:35:30|200.88|198.78|200.88|198.78|200.88|198.78|200.88|198.78|1
1654072540000|2022-06-01 08:35:40|200.89|198.79|200.89|198.79|201.01|198.91|200.86|198.76|16
1654072550000|2022-06-01 08:35:50|200.9|198.8|200.93|198.83|200.93|198.83|200.9|198.8|3
1654072560000|2022-06-01 08:36:00|200.94|198.84|200.94|198.84|200.94|198.84|200.93|198.83|7
1654072570000|2022-06-01 08:36:10|200.96|198.86|200.97|198.87|200.97|198.87|200.95|198.85|9
1654072580000|2022-06-01 08:36:20|200.96|198.86|200.9|198.8|200.97|198.87|200.89|198.79|12
1654072590000|2022-06-01 08:36:30|200.88|198.78|200.88|198.78|200.89|198.79|200.87|198.77|5
1654072600000|2022-06-01 08:36:40|200.87|198.77|200.93|198.83|200.93|198.83|200.87|198.77|10
1654072610000|2022-06-01 08:36:50|200.94|198.84|200.95|198.85|200.97|198.87|200.93|198.83|13
1654072620000|2022-06-01 08:37:00|200.96|198.86|200.96|198.86|200.98|198.88|200.96|198.86|9
1654072630000|2022-06-01 08:37:10|200.93|198.83|200.69|198.59|200.93|198.83|200.69|198.59|11
1654072640000|2022-06-01 08:37:20|200.68|198.58|200.72|198.62|200.72|198.62|200.63|198.53|10
1654072650000|2022-06-01 08:37:30|200.73|198.63|200.65|198.55|200.73|198.63|200.65|198.55|9
1654072660000|2022-06-01 08:37:40|200.62|198.52|200.53|198.43|200.62|198.52|200.53|198.43|4
1654072670000|2022-06-01 08:37:50|200.52|198.42|200.55|198.45|200.55|198.45|200.52|198.42|7
1654072680000|2022-06-01 08:38:00|200.57|198.47|200.6|198.5|200.61|198.51|200.57|198.47|11
1654072690000|2022-06-01 08:38:10|200.62|198.52|200.54|198.44|200.62|198.52|200.54|198.44|9
1654072700000|2022-06-01 08:38:20|200.55|198.45|200.55|198.45|200.56|198.46|200.55|198.45|3
1654072710000|2022-06-01 08:38:30|200.56|198.46|200.55|198.45|200.56|198.46|200.55|198.45|2
1654072730000|2022-06-01 08:38:50|200.56|198.46|200.62|198.52|200.65|198.55|200.55|198.45|14
1654072740000|2022-06-01 08:39:00|200.63|198.53|200.62|198.52|200.65|198.55|200.62|198.52|7
1654072750000|2022-06-01 08:39:10|200.66|198.56|200.7|198.6|200.7|198.6|200.66|198.56|2
1654072760000|2022-06-01 08:39:20|200.69|198.59|200.7|198.6|200.71|198.61|200.69|198.59|4
1654072770000|2022-06-01 08:39:30|200.71|198.61|200.77|198.67|200.78|198.68|200.7|198.6|10
1654072790000|2022-06-01 08:39:50|200.78|198.68|200.78|198.68|200.88|198.78|200.73|198.63|16
1654072800000|2022-06-01 08:40:00|200.73|198.63|200.84|198.74|200.85|198.75|200.71|198.61|17
1654072810000|2022-06-01 08:40:10|200.85|198.75|201.14|199.04|201.17|199.07|200.85|198.75|15
1654072820000|2022-06-01 08:40:20|201.15|199.05|201.19|199.09|201.21|199.11|201.13|199.03|12
1654072830000|2022-06-01 08:40:30|201.18|199.08|201.01|198.91|201.19|199.09|201.01|198.91|15
1654072840000|2022-06-01 08:40:40|201|198.9|201.02|198.92|201.02|198.92|201|198.9|2
1654072850000|2022-06-01 08:40:50|201.03|198.93|201.05|198.95|201.05|198.95|201.02|198.92|4
1654072860000|2022-06-01 08:41:00|201.04|198.94|200.91|198.81|201.04|198.94|200.91|198.81|8
1654072870000|2022-06-01 08:41:10|200.88|198.78|200.85|198.75|200.88|198.78|200.84|198.74|6
1654072880000|2022-06-01 08:41:20|200.86|198.76|200.78|198.68|200.86|198.76|200.78|198.68|4
1654072890000|2022-06-01 08:41:30|200.79|198.69|200.78|198.68|200.79|198.69|200.78|198.68|4
1654072900000|2022-06-01 08:41:40|200.79|198.69|200.62|198.52|200.79|198.69|200.62|198.52|10
1654072910000|2022-06-01 08:41:50|200.63|198.53|200.65|198.55|200.67|198.57|200.63|198.53|8
1654072920000|2022-06-01 08:42:00|200.64|198.54|200.69|198.59|200.69|198.59|200.64|198.54|7
1654072930000|2022-06-01 08:42:10|200.7|198.6|200.8|198.7|200.82|198.72|200.69|198.59|10
1654072940000|2022-06-01 08:42:20|200.81|198.71|200.81|198.71|200.82|198.72|200.8|198.7|5
1654072950000|2022-06-01 08:42:30|200.82|198.72|200.82|198.72|200.82|198.72|200.81|198.71|3
1654072960000|2022-06-01 08:42:40|200.81|198.71|200.83|198.73|200.98|198.88|200.81|198.71|12
1654072970000|2022-06-01 08:42:50|200.82|198.72|200.83|198.73|200.83|198.73|200.82|198.72|2
1654072980000|2022-06-01 08:43:00|200.86|198.76|200.87|198.77|200.87|198.77|200.86|198.76|2
1654072990000|2022-06-01 08:43:10|200.86|198.76|200.91|198.81|200.91|198.81|200.86|198.76|5
1654073000000|2022-06-01 08:43:20|200.92|198.82|200.91|198.81|200.93|198.83|200.9|198.8|8
1654073010000|2022-06-01 08:43:30|200.9|198.8|200.7|198.6|200.9|198.8|200.7|198.6|10
1654073020000|2022-06-01 08:43:40|200.71|198.61|200.77|198.67|200.77|198.67|200.71|198.61|6
1654073030000|2022-06-01 08:43:50|200.76|198.66|200.73|198.63|200.76|198.66|200.73|198.63|5
1654073040000|2022-06-01 08:44:00|200.74|198.64|200.74|198.64|200.74|198.64|200.74|198.64|1
1654073050000|2022-06-01 08:44:10|200.75|198.65|200.84|198.74|200.84|198.74|200.75|198.65|6
1654073060000|2022-06-01 08:44:20|200.83|198.73|200.84|198.74|200.84|198.74|200.83|198.73|6
1654073070000|2022-06-01 08:44:30|200.85|198.75|200.89|198.79|200.89|198.79|200.85|198.75|2
1654073080000|2022-06-01 08:44:40|200.88|198.78|200.85|198.75|200.88|198.78|200.85|198.75|7
1654073090000|2022-06-01 08:44:50|200.86|198.76|200.87|198.77|200.87|198.77|200.85|198.75|4
1654073100000|2022-06-01 08:45:00|200.86|198.76|200.84|198.74|200.86|198.76|200.8|198.7|9
1654073110000|2022-06-01 08:45:10|200.85|198.75|200.93|198.83|200.94|198.84|200.85|198.75|7
1654073120000|2022-06-01 08:45:20|200.94|198.84|200.94|198.84|200.94|198.84|200.94|198.84|1
1654073130000|2022-06-01 08:45:30|200.92|198.82|200.93|198.83|200.93|198.83|200.92|198.82|6
1654073140000|2022-06-01 08:45:40|200.92|198.82|200.79|198.69|200.92|198.82|200.79|198.69|8
1654073150000|2022-06-01 08:45:50|200.81|198.71|200.82|198.72|200.85|198.75|200.81|198.71|7
1654073160000|2022-06-01 08:46:00|200.83|198.73|200.87|198.77|200.88|198.78|200.82|198.72|11
1654073170000|2022-06-01 08:46:10|200.86|198.76|200.65|198.55|200.86|198.76|200.64|198.54|13
1654073180000|2022-06-01 08:46:20|200.66|198.56|200.8|198.7|200.81|198.71|200.66|198.56|4
1654073190000|2022-06-01 08:46:30|200.79|198.69|200.79|198.69|200.8|198.7|200.79|198.69|7
1654073200000|2022-06-01 08:46:40|200.8|198.7|200.73|198.63|200.8|198.7|200.73|198.63|6
1654073210000|2022-06-01 08:46:50|200.67|198.57|200.64|198.54|200.67|198.57|200.64|198.54|3
1654073220000|2022-06-01 08:47:00|200.63|198.53|200.56|198.46|200.63|198.53|200.55|198.45|6
1654073230000|2022-06-01 08:47:10|200.58|198.48|200.58|198.48|200.62|198.52|200.57|198.47|12
1654073240000|2022-06-01 08:47:20|200.59|198.49|200.67|198.57|200.67|198.57|200.58|198.48|8
1654073250000|2022-06-01 08:47:30|200.68|198.58|200.68|198.58|200.68|198.58|200.67|198.57|3
1654073260000|2022-06-01 08:47:40|200.69|198.59|200.68|198.58|200.69|198.59|200.68|198.58|2
1654073270000|2022-06-01 08:47:50|200.67|198.57|200.67|198.57|200.68|198.58|200.67|198.57|5
1654073280000|2022-06-01 08:48:00|200.68|198.58|200.68|198.58|200.68|198.58|200.67|198.57|5
1654073290000|2022-06-01 08:48:10|200.69|198.59|200.67|198.57|200.7|198.6|200.67|198.57|5
1654073300000|2022-06-01 08:48:20|200.68|198.58|200.74|198.64|200.74|198.64|200.68|198.58|5
1654073310000|2022-06-01 08:48:30|200.79|198.69|200.8|198.7|200.81|198.71|200.79|198.69|4
1654073320000|2022-06-01 08:48:40|200.81|198.71|200.77|198.67|200.81|198.71|200.77|198.67|10
1654073330000|2022-06-01 08:48:50|200.78|198.68|200.76|198.66|200.78|198.68|200.76|198.66|3
1654073340000|2022-06-01 08:49:00|200.77|198.67|200.77|198.67|200.79|198.69|200.77|198.67|4
1654073350000|2022-06-01 08:49:10|200.78|198.68|200.78|198.68|200.78|198.68|200.78|198.68|1
1654073360000|2022-06-01 08:49:20|200.77|198.67|200.77|198.67|200.78|198.68|200.77|198.67|3
1654073390000|2022-06-01 08:49:50|200.78|198.68|200.78|198.68|200.78|198.68|200.77|198.67|5
1654073400000|2022-06-01 08:50:00|200.77|198.67|200.81|198.71|200.86|198.76|200.77|198.67|8
1654073410000|2022-06-01 08:50:10|200.8|198.7|200.78|198.68|200.8|198.7|200.77|198.67|10
1654073420000|2022-06-01 08:50:20|200.77|198.67|200.73|198.63|200.78|198.68|200.7|198.6|12
1654073430000|2022-06-01 08:50:30|200.72|198.62|200.72|198.62|200.72|198.62|200.72|198.62|1
1654073440000|2022-06-01 08:50:40|200.73|198.63|200.72|198.62|200.73|198.63|200.72|198.62|2
1654073450000|2022-06-01 08:50:50|200.74|198.64|200.74|198.64|200.74|198.64|200.73|198.63|3
1654073460000|2022-06-01 08:51:00|200.73|198.63|200.73|198.63|200.74|198.64|200.73|198.63|3
1654073470000|2022-06-01 08:51:10|200.71|198.61|200.78|198.68|200.79|198.69|200.68|198.58|11
1654073480000|2022-06-01 08:51:20|200.77|198.67|200.71|198.61|200.83|198.73|200.61|198.51|16
1654073490000|2022-06-01 08:51:30|200.72|198.62|200.65|198.55|200.73|198.63|200.65|198.55|11
1654073500000|2022-06-01 08:51:40|200.62|198.52|200.8|198.7|200.81|198.71|200.59|198.49|14
1654073510000|2022-06-01 08:51:50|200.79|198.69|200.73|198.63|200.8|198.7|200.71|198.61|13
1654073520000|2022-06-01 08:52:00|200.74|198.64|200.74|198.64|200.76|198.66|200.74|198.64|4
1654073530000|2022-06-01 08:52:10|200.73|198.63|200.73|198.63|200.73|198.63|200.69|198.59|6
1654073540000|2022-06-01 08:52:20|200.72|198.62|200.8|198.7|200.82|198.72|200.7|198.6|14
1654073550000|2022-06-01 08:52:30|200.79|198.69|200.78|198.68|200.79|198.69|200.74|198.64|14
1654073560000|2022-06-01 08:52:40|200.77|198.67|200.71|198.61|200.79|198.69|200.68|198.58|22
1654073570000|2022-06-01 08:52:50|200.7|198.6|200.8|198.7|200.83|198.73|200.7|198.6|11
1654073580000|2022-06-01 08:53:00|200.81|198.71|200.83|198.73|200.85|198.75|200.81|198.71|4
1654073590000|2022-06-01 08:53:10|200.82|198.72|201.03|198.93|201.03|198.93|200.82|198.72|19
1654073600000|2022-06-01 08:53:20|201.05|198.95|201.07|198.97|201.09|198.99|200.99|198.89|19
1654073610000|2022-06-01 08:53:30|201.08|198.98|201.06|198.96|201.1|199|201.02|198.92|16
1654073620000|2022-06-01 08:53:40|201.05|198.95|201.08|198.98|201.24|199.14|201.04|198.94|21
1654073630000|2022-06-01 08:53:50|201.12|199.02|201.11|199.01|201.12|199.02|201.02|198.92|12
1654073640000|2022-06-01 08:54:00|201.1|199|201.05|198.95|201.1|199|201.02|198.92|10
1654073650000|2022-06-01 08:54:10|201.14|199.04|201.13|199.03|201.14|199.04|201.12|199.02|4
1654073660000|2022-06-01 08:54:20|201.11|199.01|201.05|198.95|201.11|199.01|201.05|198.95|6
1654073670000|2022-06-01 08:54:30|201.04|198.94|201.06|198.96|201.06|198.96|201.04|198.94|2
1654073680000|2022-06-01 08:54:40|201.07|198.97|201.17|199.07|201.21|199.11|201.07|198.97|11
1654073690000|2022-06-01 08:54:50|201.16|199.06|201.11|199.01|201.17|199.07|201.11|199.01|8
1654073700000|2022-06-01 08:55:00|201.1|199|201.12|199.02|201.13|199.03|201.09|198.99|6
1654073710000|2022-06-01 08:55:10|201.11|199.01|201.09|198.99|201.11|199.01|201.09|198.99|12
1654073720000|2022-06-01 08:55:20|201.1|199|201.1|199|201.1|199|201.1|199|1
1654073730000|2022-06-01 08:55:30|201.09|198.99|201.1|199|201.1|199|201.09|198.99|2
1654073740000|2022-06-01 08:55:40|201.09|198.99|201.1|199|201.1|199|201.09|198.99|2
1654073750000|2022-06-01 08:55:50|201.09|198.99|201.08|198.98|201.1|199|201.08|198.98|4
1654073760000|2022-06-01 08:56:00|201.09|198.99|201.06|198.96|201.1|199|201.05|198.95|10
1654073770000|2022-06-01 08:56:10|201.05|198.95|201.01|198.91|201.05|198.95|201.01|198.91|4
1654073780000|2022-06-01 08:56:20|200.99|198.89|200.99|198.89|201.03|198.93|200.95|198.85|18
1654073790000|2022-06-01 08:56:30|200.98|198.88|201.01|198.91|201.04|198.94|200.98|198.88|8
1654073800000|2022-06-01 08:56:40|201.02|198.92|200.98|198.88|201.02|198.92|200.98|198.88|4
1654073810000|2022-06-01 08:56:50|200.97|198.87|200.98|198.88|200.99|198.89|200.97|198.87|4
1654073820000|2022-06-01 08:57:00|200.99|198.89|201.04|198.94|201.04|198.94|200.95|198.85|11
1654073830000|2022-06-01 08:57:10|201.05|198.95|201.06|198.96|201.06|198.96|201.05|198.95|2
1654073850000|2022-06-01 08:57:30|201.07|198.97|201.09|198.99|201.09|198.99|201.07|198.97|2
1654073860000|2022-06-01 08:57:40|201.08|198.98|201.08|198.98|201.08|198.98|201.07|198.97|3
1654073870000|2022-06-01 08:57:50|201.09|198.99|201.1|199|201.1|199|201.09|198.99|2
1654073880000|2022-06-01 08:58:00|201.08|198.98|201.09|198.99|201.09|198.99|201.07|198.97|4
1654073900000|2022-06-01 08:58:20|201.08|198.98|201.08|198.98|201.08|198.98|201.08|198.98|1
1654073910000|2022-06-01 08:58:30|201.09|198.99|201.08|198.98|201.09|198.99|201.07|198.97|4
1654073920000|2022-06-01 08:58:40|201.09|198.99|201.09|198.99|201.09|198.99|201.09|198.99|1
1654073930000|2022-06-01 08:58:50|201.08|198.98|201.08|198.98|201.08|198.98|201.08|198.98|1
1654073940000|2022-06-01 08:59:00|201.07|198.97|201.06|198.96|201.09|198.99|201.04|198.94|10
1654073950000|2022-06-01 08:59:10|201.05|198.95|201.04|198.94|201.07|198.97|201.03|198.93|7
1654073960000|2022-06-01 08:59:20|201.03|198.93|200.97|198.87|201.04|198.94|200.97|198.87|5
1654073970000|2022-06-01 08:59:30|200.96|198.86|200.96|198.86|200.96|198.86|200.96|198.86|1
1654073980000|2022-06-01 08:59:40|200.97|198.87|200.99|198.89|201.01|198.91|200.97|198.87|5
1654073990000|2022-06-01 08:59:50|200.98|198.88|200.99|198.89|200.99|198.89|200.96|198.86|7
1654074000000|2022-06-01 09:00:00|201|198.9|200.97|198.87|201|198.9|200.95|198.85|8
1654074010000|2022-06-01 09:00:10|200.99|198.89|201.09|198.99|201.15|199.05|200.98|198.88|14
1654074020000|2022-06-01 09:00:20|201.08|198.98|201.11|199.01|201.11|199.01|201.08|198.98|6
1654074030000|2022-06-01 09:00:30|201.12|199.02|201.15|199.05|201.15|199.05|201.12|199.02|5
1654074040000|2022-06-01 09:00:40|201.14|199.04|201.14|199.04|201.14|199.04|201.14|199.04|1
1654074050000|2022-06-01 09:00:50|201.12|199.02|201.06|198.96|201.12|199.02|201.06|198.96|11
1654074060000|2022-06-01 09:01:00|201.07|198.97|201.08|198.98|201.09|198.99|201.06|198.96|8
1654074070000|2022-06-01 09:01:10|201.12|199.02|201.15|199.05|201.15|199.05|201.12|199.02|3
1654074080000|2022-06-01 09:01:20|201.16|199.06|201.16|199.06|201.16|199.06|201.16|199.06|1
1654074090000|2022-06-01 09:01:30|201.15|199.05|201.14|199.04|201.15|199.05|201.14|199.04|4
1654074110000|2022-06-01 09:01:50|201.15|199.05|201.13|199.03|201.17|199.07|201.12|199.02|9
1654074120000|2022-06-01 09:02:00|201.14|199.04|201.15|199.05|201.15|199.05|201.13|199.03|4
1654074130000|2022-06-01 09:02:10|201.13|199.03|201.14|199.04|201.15|199.05|201.12|199.02|7
1654074140000|2022-06-01 09:02:20|201.07|198.97|200.9|198.8|201.07|198.97|200.9|198.8|14
1654074150000|2022-06-01 09:02:30|200.89|198.79|200.87|198.77|200.92|198.82|200.86|198.76|15
1654074160000|2022-06-01 09:02:40|200.88|198.78|200.87|198.77|200.88|198.78|200.87|198.77|2
1654074170000|2022-06-01 09:02:50|200.83|198.73|200.78|198.68|200.83|198.73|200.76|198.66|5
1654074180000|2022-06-01 09:03:00|200.79|198.69|200.74|198.64|200.89|198.79|200.73|198.63|20
1654074190000|2022-06-01 09:03:10|200.73|198.63|200.77|198.67|200.77|198.67|200.69|198.59|6
1654074200000|2022-06-01 09:03:20|200.76|198.66|200.79|198.69|200.79|198.69|200.73|198.63|12
1654074210000|2022-06-01 09:03:30|200.77|198.67|200.77|198.67|200.79|198.69|200.77|198.67|7
1654074220000|2022-06-01 09:03:40|200.76|198.66|200.71|198.61|200.77|198.67|200.71|198.61|9
1654074240000|2022-06-01 09:04:00|200.72|198.62|200.71|198.61|200.72|198.62|200.69|198.59|6
1654074250000|2022-06-01 09:04:10|200.72|198.62|200.74|198.64|200.74|198.64|200.72|198.62|2
1654074260000|2022-06-01 09:04:20|200.72|198.62|200.71|198.61|200.73|198.63|200.71|198.61|4
1654074270000|2022-06-01 09:04:30|200.7|198.6|200.69|198.59|200.72|198.62|200.69|198.59|6
1654074280000|2022-06-01 09:04:40|200.67|198.57|200.69|198.59|200.69|198.59|200.67|198.57|2
1654074290000|2022-06-01 09:04:50|200.68|198.58|200.68|198.58|200.69|198.59|200.68|198.58|3
1654074300000|2022-06-01 09:05:00|200.7|198.6|200.7|198.6|200.71|198.61|200.7|198.6|3
1654074310000|2022-06-01 09:05:10|200.71|198.61|200.76|198.66|200.79|198.69|200.71|198.61|7
1654074320000|2022-06-01 09:05:20|200.77|198.67|200.76|198.66|200.77|198.67|200.76|198.66|6
1654074330000|2022-06-01 09:05:30|200.77|198.67|200.77|198.67|200.77|198.67|200.76|198.66|7
1654074340000|2022-06-01 09:05:40|200.78|198.68|200.85|198.75|200.88|198.78|200.78|198.68|7
1654074350000|2022-06-01 09:05:50|200.86|198.76|200.87|198.77|200.89|198.79|200.85|198.75|7
1654074360000|2022-06-01 09:06:00|200.88|198.78|201.09|198.99|201.09|198.99|200.88|198.78|8
1654074370000|2022-06-01 09:06:10|201.07|198.97|201.11|199.01|201.11|199.01|201.07|198.97|5
1654074380000|2022-06-01 09:06:20|201.1|199|201.1|199|201.1|199|201.09|198.99|3
1654074390000|2022-06-01 09:06:30|201.09|198.99|201.17|199.07|201.18|199.08|201.08|198.98|5
1654074400000|2022-06-01 09:06:40|201.18|199.08|201.19|199.09|201.19|199.09|201.18|199.08|2
1654074410000|2022-06-01 09:06:50|201.18|199.08|201.16|199.06|201.18|199.08|201.16|199.06|2
1654074420000|2022-06-01 09:07:00|201.17|199.07|201.18|199.08|201.18|199.08|201.17|199.07|2
1654074430000|2022-06-01 09:07:10|201.17|199.07|201.17|199.07|201.17|199.07|201.17|199.07|1
1654074440000|2022-06-01 09:07:20|201.16|199.06|201.18|199.08|201.18|199.08|201.16|199.06|3
1654074450000|2022-06-01 09:07:30|201.17|199.07|201.17|199.07|201.17|199.07|201.17|199.07|1
1654074470000|2022-06-01 09:07:50|201.15|199.05|201.09|198.99|201.15|199.05|201.09|198.99|5
1654074480000|2022-06-01 09:08:00|201.08|198.98|201.16|199.06|201.19|199.09|201.04|198.94|11
1654074490000|2022-06-01 09:08:10|201.17|199.07|201.17|199.07|201.18|199.08|201.17|199.07|5
1654074500000|2022-06-01 09:08:20|201.18|199.08|201.17|199.07|201.18|199.08|201.17|199.07|6
1654074510000|2022-06-01 09:08:30|201.16|199.06|201.2|199.1|201.23|199.13|201.16|199.06|9
1654074520000|2022-06-01 09:08:40|201.21|199.11|201.2|199.1|201.21|199.11|201.2|199.1|2
1654074540000|2022-06-01 09:09:00|201.21|199.11|201.07|198.97|201.21|199.11|201.07|198.97|12
1654074550000|2022-06-01 09:09:10|201.04|198.94|201.16|199.06|201.17|199.07|201.04|198.94|5
1654074560000|2022-06-01 09:09:20|201.13|199.03|201.12|199.02|201.13|199.03|201.11|199.01|7
1654074570000|2022-06-01 09:09:30|201.11|199.01|201.08|198.98|201.11|199.01|201.07|198.97|8
1654074580000|2022-06-01 09:09:40|201.07|198.97|201.06|198.96|201.07|198.97|201.05|198.95|5
1654074590000|2022-06-01 09:09:50|201.05|198.95|201.06|198.96|201.07|198.97|201.05|198.95|3
1654074600000|2022-06-01 09:10:00|201.05|198.95|201.05|198.95|201.05|198.95|201.05|198.95|1
1654074610000|2022-06-01 09:10:10|201.06|198.96|201.07|198.97|201.07|198.97|201.06|198.96|4
1654074620000|2022-06-01 09:10:20|201.06|198.96|201.06|198.96|201.06|198.96|201.06|198.96|1
1654074650000|2022-06-01 09:10:50|201.03|198.93|201.02|198.92|201.03|198.93|201.01|198.91|6
1654074660000|2022-06-01 09:11:00|201.01|198.91|200.71|198.61|201.01|198.91|200.7|198.6|16
1654074670000|2022-06-01 09:11:10|200.7|198.6|200.74|198.64|200.74|198.64|200.69|198.59|8
1654074680000|2022-06-01 09:11:20|200.73|198.63|200.7|198.6|200.73|198.63|200.69|198.59|4
1654074690000|2022-06-01 09:11:30|200.71|198.61|200.73|198.63|200.74|198.64|200.7|198.6|7
1654074700000|2022-06-01 09:11:40|200.72|198.62|200.72|198.62|200.73|198.63|200.72|198.62|3
1654074710000|2022-06-01 09:11:50|200.73|198.63|200.73|198.63|200.79|198.69|200.73|198.63|12
1654074720000|2022-06-01 09:12:00|200.72|198.62|200.69|198.59|200.73|198.63|200.69|198.59|8
1654074730000|2022-06-01 09:12:10|200.68|198.58|200.65|198.55|200.68|198.58|200.65|198.55|2
1654074740000|2022-06-01 09:12:20|200.56|198.46|200.63|198.53|200.63|198.53|200.56|198.46|2
1654074750000|2022-06-01 09:12:30|200.62|198.52|200.63|198.53|200.63|198.53|200.61|198.51|4
1654074770000|2022-06-01 09:12:50|200.64|198.54|200.65|198.55|200.67|198.57|200.64|198.54|5
1654074780000|2022-06-01 09:13:00|200.64|198.54|200.59|198.49|200.64|198.54|200.59|198.49|5
1654074790000|2022-06-01 09:13:10|200.58|198.48|200.55|198.45|200.58|198.48|200.55|198.45|2
1654074810000|2022-06-01 09:13:30|200.57|198.47|200.56|198.46|200.57|198.47|200.56|198.46|2
1654074830000|2022-06-01 09:13:50|200.57|198.47|200.63|198.53|200.64|198.54|200.57|198.47|8
1654074840000|2022-06-01 09:14:00|200.62|198.52|200.61|198.51|200.62|198.52|200.61|198.51|2
1654074850000|2022-06-01 09:14:10|200.59|198.49|200.6|198.5|200.6|198.5|200.59|198.49|2
1654074870000|2022-06-01 09:14:30|200.58|198.48|200.58|198.48|200.58|198.48|200.58|198.48|1
1654074880000|2022-06-01 09:14:40|200.6|198.5|200.66|198.56|200.67|198.57|200.6|198.5|6
1654074890000|2022-06-01 09:14:50|200.65|198.55|200.16|198.06|200.65|198.55|200.1|198|8
1654074900000|2022-06-01 09:15:00|200.52|198.42|200.57|198.47|200.74|198.64|200.42|198.32|26
1654074910000|2022-06-01 09:15:10|200.56|198.46|200.5|198.4|200.56|198.46|200.46|198.36|18
1654074920000|2022-06-01 09:15:20|200.75|198.65|200.49|198.39|200.75|198.65|200.48|198.38|15
1654074930000|2022-06-01 09:15:30|200.48|198.38|200.44|198.34|200.65|198.55|200.44|198.34|27
1654074940000|2022-06-01 09:15:40|200.4|198.3|200.37|198.27|200.44|198.34|200.35|198.25|25
1654074950000|2022-06-01 09:15:50|200.41|198.31|200.56|198.46|200.6|198.5|200.28|198.18|31
1654074960000|2022-06-01 09:16:00|200.54|198.44|200.72|198.62|200.75|198.65|200.53|198.43|33
1654074970000|2022-06-01 09:16:10|200.69|198.59|200.88|198.78|200.88|198.78|200.62|198.52|27
1654074980000|2022-06-01 09:16:20|200.91|198.81|200.94|198.84|201|198.9|200.86|198.76|24
1654074990000|2022-06-01 09:16:30|200.89|198.79|201.19|199.09|201.19|199.09|200.89|198.79|21
1654075000000|2022-06-01 09:16:40|201.17|199.07|201.24|199.14|201.24|199.14|201.17|199.07|6
1654075010000|2022-06-01 09:16:50|201.25|199.15|201.26|199.16|201.29|199.19|201.25|199.15|15
1654075020000|2022-06-01 09:17:00|201.27|199.17|201.3|199.2|201.3|199.2|201.26|199.16|3
1654075030000|2022-06-01 09:17:10|201.29|199.19|201.07|198.97|201.31|199.21|201.05|198.95|20
1654075040000|2022-06-01 09:17:20|201.11|199.01|201.01|198.91|201.12|199.02|200.98|198.88|24
1654075050000|2022-06-01 09:17:30|201|198.9|200.93|198.83|201|198.9|200.85|198.75|23
1654075060000|2022-06-01 09:17:40|200.9|198.8|200.89|198.79|200.93|198.83|200.85|198.75|21
1654075070000|2022-06-01 09:17:50|200.93|198.83|200.97|198.87|200.98|198.88|200.81|198.71|24
1654075080000|2022-06-01 09:18:00|201.06|198.96|201.13|199.03|201.19|199.09|201.01|198.91|22
1654075090000|2022-06-01 09:18:10|201.11|199.01|201.32|199.22|201.33|199.23|201.1|199|17
1654075100000|2022-06-01 09:18:20|201.33|199.23|201.51|199.41|201.51|199.41|201.18|199.08|25
1654075110000|2022-06-01 09:18:30|201.5|199.4|201.5|199.4|201.52|199.42|201.5|199.4|5
1654075120000|2022-06-01 09:18:40|201.51|199.41|201.44|199.34|201.51|199.41|201.44|199.34|13
1654075130000|2022-06-01 09:18:50|201.43|199.33|201.66|199.56|201.7|199.6|201.41|199.31|19
1654075140000|2022-06-01 09:19:00|201.67|199.57|201.66|199.56|201.77|199.67|201.61|199.51|21
1654075150000|2022-06-01 09:19:10|201.67|199.57|201.59|199.49|201.67|199.57|201.34|199.24|22
1654075160000|2022-06-01 09:19:20|201.58|199.48|201.57|199.47|201.62|199.52|201.55|199.45|19
1654075170000|2022-06-01 09:19:30|201.51|199.41|201.56|199.46|201.69|199.59|201.51|199.41|18
1654075180000|2022-06-01 09:19:40|201.59|199.49|201.18|199.08|201.6|199.5|201.18|199.08|27
1654075190000|2022-06-01 09:19:50|201.1|199|201.06|198.96|201.16|199.06|201.04|198.94|21
1654075200000|2022-06-01 09:20:00|201.05|198.95|200.86|198.76|201.05|198.95|200.86|198.76|15
1654075210000|2022-06-01 09:20:10|200.85|198.75|200.78|198.68|200.87|198.77|200.76|198.66|16
1654075220000|2022-06-01 09:20:20|200.76|198.66|200.78|198.68|200.81|198.71|200.75|198.65|9
1654075230000|2022-06-01 09:20:30|200.79|198.69|200.82|198.72|200.82|198.72|200.78|198.68|5
1654075240000|2022-06-01 09:20:40|200.94|198.84|201.18|199.08|201.27|199.17|200.92|198.82|17
1654075250000|2022-06-01 09:20:50|201.17|199.07|201.15|199.05|201.17|199.07|201.15|199.05|2
1654075260000|2022-06-01 09:21:00|201.18|199.08|201.33|199.23|201.37|199.27|201.18|199.08|12
1654075270000|2022-06-01 09:21:10|201.32|199.22|201.36|199.26|201.36|199.26|201.23|199.13|12
1654075280000|2022-06-01 09:21:20|201.35|199.25|201.34|199.24|201.35|199.25|201.34|199.24|6
1654075290000|2022-06-01 09:21:30|201.33|199.23|201.13|199.03|201.33|199.23|201.13|199.03|17
1654075300000|2022-06-01 09:21:40|201.15|199.05|201|198.9|201.15|199.05|201|198.9|13
1654075310000|2022-06-01 09:21:50|201.01|198.91|200.97|198.87|201.07|198.97|200.97|198.87|18
1654075320000|2022-06-01 09:22:00|201|198.9|201.01|198.91|201.01|198.91|200.96|198.86|14
1654075330000|2022-06-01 09:22:10|201.04|198.94|201.06|198.96|201.07|198.97|201.04|198.94|6
1654075340000|2022-06-01 09:22:20|201.04|198.94|201.05|198.95|201.06|198.96|201.04|198.94|10
1654075350000|2022-06-01 09:22:30|201.04|198.94|201.05|198.95|201.05|198.95|201.03|198.93|8
1654075360000|2022-06-01 09:22:40|201.06|198.96|201.06|198.96|201.06|198.96|201.05|198.95|11
1654075370000|2022-06-01 09:22:50|201.05|198.95|201.03|198.93|201.06|198.96|201.03|198.93|7
1654075380000|2022-06-01 09:23:00|201.04|198.94|201.1|199|201.1|199|201|198.9|12
1654075400000|2022-06-01 09:23:20|201.15|199.05|201.05|198.95|201.15|199.05|201.05|198.95|2
1654075410000|2022-06-01 09:23:30|201.04|198.94|201.06|198.96|201.06|198.96|201.04|198.94|7
1654075420000|2022-06-01 09:23:40|201.07|198.97|201.07|198.97|201.07|198.97|201.06|198.96|3
1654075430000|2022-06-01 09:23:50|201.06|198.96|201.11|199.01|201.11|199.01|201.06|198.96|5
1654075440000|2022-06-01 09:24:00|201.08|198.98|201.12|199.02|201.13|199.03|201.08|198.98|7
1654075450000|2022-06-01 09:24:10|201.13|199.03|201.23|199.13|201.24|199.14|201.12|199.02|16
1654075460000|2022-06-01 09:24:20|201.24|199.14|201.21|199.11|201.24|199.14|201.19|199.09|6
1654075470000|2022-06-01 09:24:30|201.18|199.08|201.16|199.06|201.18|199.08|201.15|199.05|4
1654075480000|2022-06-01 09:24:40|201.17|199.07|201.18|199.08|201.18|199.08|201.17|199.07|2
1654075490000|2022-06-01 09:24:50|201.2|199.1|201.24|199.14|201.24|199.14|201.2|199.1|5
1654075500000|2022-06-01 09:25:00|201.25|199.15|201.26|199.16|201.26|199.16|201.25|199.15|2
1654075510000|2022-06-01 09:25:10|201.25|199.15|201.29|199.19|201.31|199.21|201.25|199.15|4
1654075520000|2022-06-01 09:25:20|201.31|199.21|201.31|199.21|201.32|199.22|201.31|199.21|7
1654075530000|2022-06-01 09:25:30|201.32|199.22|201.23|199.13|201.32|199.22|201.22|199.12|11
1654075540000|2022-06-01 09:25:40|201.21|199.11|201.21|199.11|201.21|199.11|201.21|199.11|1
1654075550000|2022-06-01 09:25:50|201.2|199.1|201.09|198.99|201.21|199.11|201.09|198.99|10
1654075560000|2022-06-01 09:26:00|201.05|198.95|200.93|198.83|201.05|198.95|200.93|198.83|17
1654075570000|2022-06-01 09:26:10|200.94|198.84|201.04|198.94|201.04|198.94|200.94|198.84|5
1654075580000|2022-06-01 09:26:20|201.05|198.95|201.05|198.95|201.05|198.95|201.04|198.94|11
1654075590000|2022-06-01 09:26:30|201.04|198.94|201.03|198.93|201.05|198.95|201.02|198.92|9
1654075600000|2022-06-01 09:26:40|201.04|198.94|201.04|198.94|201.05|198.95|201.04|198.94|3
1654075610000|2022-06-01 09:26:50|201.05|198.95|201.05|198.95|201.05|198.95|201.04|198.94|5
1654075620000|2022-06-01 09:27:00|201.07|198.97|201.07|198.97|201.07|198.97|201.05|198.95|7
1654075630000|2022-06-01 09:27:10|201.08|198.98|201.09|198.99|201.09|198.99|201.08|198.98|8
1654075640000|2022-06-01 09:27:20|201.08|198.98|201.14|199.04|201.15|199.05|201.08|198.98|15
1654075650000|2022-06-01 09:27:30|201.11|199.01|201.18|199.08|201.18|199.08|201.11|199.01|11
1654075660000|2022-06-01 09:27:40|201.16|199.06|201.36|199.26|201.36|199.26|201.16|199.06|15
1654075670000|2022-06-01 09:27:50|201.38|199.28|201.34|199.24|201.41|199.31|201.34|199.24|12
1654075680000|2022-06-01 09:28:00|201.35|199.25|201.41|199.31|201.41|199.31|201.35|199.25|11
1654075690000|2022-06-01 09:28:10|201.4|199.3|201.39|199.29|201.4|199.3|201.37|199.27|5
1654075700000|2022-06-01 09:28:20|201.4|199.3|201.41|199.31|201.42|199.32|201.39|199.29|9
1654075710000|2022-06-01 09:28:30|201.42|199.32|201.41|199.31|201.42|199.32|201.4|199.3|10
1654075720000|2022-06-01 09:28:40|201.4|199.3|201.35|199.25|201.41|199.31|201.35|199.25|6
1654075730000|2022-06-01 09:28:50|201.4|199.3|201.36|199.26|201.4|199.3|201.36|199.26|3
1654075740000|2022-06-01 09:29:00|201.37|199.27|201.44|199.34|201.44|199.34|201.37|199.27|7
1654075750000|2022-06-01 09:29:10|201.45|199.35|201.45|199.35|201.46|199.36|201.44|199.34|7
1654075760000|2022-06-01 09:29:20|201.44|199.34|201.72|199.62|201.72|199.62|201.44|199.34|14
1654075770000|2022-06-01 09:29:30|201.79|199.69|201.65|199.55|201.8|199.7|201.61|199.51|17
1654075780000|2022-06-01 09:29:40|201.67|199.57|201.68|199.58|201.69|199.59|201.65|199.55|10
1654075790000|2022-06-01 09:29:50|201.69|199.59|201.79|199.69|201.79|199.69|201.68|199.58|7
1654075800000|2022-06-01 09:30:00|201.78|199.68|201.64|199.54|201.79|199.69|201.63|199.53|15
1654075810000|2022-06-01 09:30:10|201.67|199.57|201.58|199.48|201.67|199.57|201.58|199.48|7
1654075820000|2022-06-01 09:30:20|201.59|199.49|201.56|199.46|201.6|199.5|201.54|199.44|9
1654075830000|2022-06-01 09:30:30|201.55|199.45|201.62|199.52|201.64|199.54|201.54|199.44|8
1654075840000|2022-06-01 09:30:40|201.6|199.5|201.52|199.42|201.61|199.51|201.52|199.42|7
1654075850000|2022-06-01 09:30:50|201.51|199.41|201.25|199.15|201.51|199.41|201.24|199.14|14
1654075860000|2022-06-01 09:31:00|201.27|199.17|201.27|199.17|201.36|199.26|201.27|199.17|17
1654075870000|2022-06-01 09:31:10|201.29|199.19|201.1|199|201.29|199.19|201.1|199|11
1654075880000|2022-06-01 09:31:20|200.96|198.86|201|198.9|201.09|198.99|200.96|198.86|13
1654075890000|2022-06-01 09:31:30|200.99|198.89|200.94|198.84|200.99|198.89|200.93|198.83|13
1654075900000|2022-06-01 09:31:40|200.97|198.87|201.17|199.07|201.17|199.07|200.97|198.87|15
1654075910000|2022-06-01 09:31:50|201.19|199.09|201.26|199.16|201.31|199.21|201.19|199.09|14
1654075920000|2022-06-01 09:32:00|201.25|199.15|201.18|199.08|201.26|199.16|201.18|199.08|7
1654075930000|2022-06-01 09:32:10|201.15|199.05|201.33|199.23|201.34|199.24|201.12|199.02|17
1654075940000|2022-06-01 09:32:20|201.32|199.22|201.33|199.23|201.33|199.23|201.28|199.18|13
1654075950000|2022-06-01 09:32:30|201.32|199.22|201.16|199.06|201.32|199.22|201.16|199.06|12
1654075960000|2022-06-01 09:32:40|201.15|199.05|201.19|199.09|201.2|199.1|201.14|199.04|16
1654075970000|2022-06-01 09:32:50|201.24|199.14|201.25|199.15|201.25|199.15|201.22|199.12|10
1654075980000|2022-06-01 09:33:00|201.26|199.16|201.26|199.16|201.27|199.17|201.24|199.14|8
1654075990000|2022-06-01 09:33:10|201.25|199.15|201.25|199.15|201.26|199.16|201.25|199.15|9
1654076000000|2022-06-01 09:33:20|201.26|199.16|201.25|199.15|201.26|199.16|201.25|199.15|6
1654076010000|2022-06-01 09:33:30|201.26|199.16|201.26|199.16|201.26|199.16|201.26|199.16|1
1654076020000|2022-06-01 09:33:40|201.25|199.15|201.27|199.17|201.27|199.17|201.25|199.15|3
1654076030000|2022-06-01 09:33:50|201.26|199.16|201.25|199.15|201.26|199.16|201.24|199.14|6
1654076040000|2022-06-01 09:34:00|201.24|199.14|201.26|199.16|201.26|199.16|201.24|199.14|5
1654076050000|2022-06-01 09:34:10|201.27|199.17|201.24|199.14|201.27|199.17|201.24|199.14|6
1654076060000|2022-06-01 09:34:20|201.25|199.15|201.29|199.19|201.29|199.19|201.25|199.15|4
1654076070000|2022-06-01 09:34:30|201.35|199.25|201.45|199.35|201.45|199.35|201.35|199.25|6
1654076080000|2022-06-01 09:34:40|201.46|199.36|201.45|199.35|201.47|199.37|201.45|199.35|4
1654076090000|2022-06-01 09:34:50|201.46|199.36|201.44|199.34|201.47|199.37|201.44|199.34|4
1654076100000|2022-06-01 09:35:00|201.45|199.35|201.45|199.35|201.45|199.35|201.45|199.35|1
1654076110000|2022-06-01 09:35:10|201.44|199.34|201.43|199.33|201.44|199.34|201.43|199.33|6
1654076120000|2022-06-01 09:35:20|201.42|199.32|201.46|199.36|201.46|199.36|201.41|199.31|6
1654076130000|2022-06-01 09:35:30|201.45|199.35|201.39|199.29|201.45|199.35|201.38|199.28|9
1654076140000|2022-06-01 09:35:40|201.4|199.3|201.4|199.3|201.4|199.3|201.39|199.29|3
1654076150000|2022-06-01 09:35:50|201.41|199.31|201.4|199.3|201.41|199.31|201.38|199.28|6
1654076160000|2022-06-01 09:36:00|201.41|199.31|201.31|199.21|201.42|199.32|201.31|199.21|14
1654076170000|2022-06-01 09:36:10|201.3|199.2|201.14|199.04|201.3|199.2|201.14|199.04|11
1654076180000|2022-06-01 09:36:20|201.13|199.03|201|198.9|201.15|199.05|200.98|198.88|21
1654076190000|2022-06-01 09:36:30|200.96|198.86|200.98|198.88|200.98|198.88|200.95|198.85|9
1654076200000|2022-06-01 09:36:40|200.97|198.87|200.98|198.88|200.98|198.88|200.92|198.82|10
1654076210000|2022-06-01 09:36:50|200.99|198.89|200.94|198.84|201|198.9|200.94|198.84|6
1654076220000|2022-06-01 09:37:00|200.96|198.86|201.03|198.93|201.07|198.97|200.95|198.85|14
1654076230000|2022-06-01 09:37:10|201.02|198.92|200.99|198.89|201.02|198.92|200.99|198.89|4
1654076250000|2022-06-01 09:37:30|201|198.9|201.02|198.92|201.03|198.93|201|198.9|11
1654076260000|2022-06-01 09:37:40|201.03|198.93|201.01|198.91|201.03|198.93|201.01|198.91|2
1654076280000|2022-06-01 09:38:00|201|198.9|200.99|198.89|201.05|198.95|200.98|198.88|11
1654076290000|2022-06-01 09:38:10|200.98|198.88|200.98|198.88|200.98|198.88|200.98|198.88|1
1654076300000|2022-06-01 09:38:20|200.99|198.89|201.02|198.92|201.05|198.95|200.98|198.88|10
1654076310000|2022-06-01 09:38:30|201.01|198.91|201.01|198.91|201.02|198.92|201.01|198.91|3
1654076330000|2022-06-01 09:38:50|201|198.9|201.02|198.92|201.02|198.92|201|198.9|5
1654076340000|2022-06-01 09:39:00|201.01|198.91|201.02|198.92|201.02|198.92|201.01|198.91|4
1654076350000|2022-06-01 09:39:10|201.03|198.93|201.27|199.17|201.27|199.17|201.03|198.93|12
1654076360000|2022-06-01 09:39:20|201.26|199.16|201.27|199.17|201.28|199.18|201.26|199.16|4
1654076370000|2022-06-01 09:39:30|201.26|199.16|201.15|199.05|201.26|199.16|201.14|199.04|15
1654076380000|2022-06-01 09:39:40|201.14|199.04|201.11|199.01|201.14|199.04|201.11|199.01|6
1654076390000|2022-06-01 09:39:50|201.12|199.02|201.13|199.03|201.14|199.04|201.12|199.02|6
1654076400000|2022-06-01 09:40:00|201.12|199.02|201.11|199.01|201.12|199.02|201.09|198.99|14
1654076410000|2022-06-01 09:40:10|201.17|199.07|201.23|199.13|201.23|199.13|201.15|199.05|12
1654076420000|2022-06-01 09:40:20|201.22|199.12|201.17|199.07|201.22|199.12|201.16|199.06|8
1654076430000|2022-06-01 09:40:30|201.16|199.06|201.16|199.06|201.16|199.06|201.15|199.05|3
1654076440000|2022-06-01 09:40:40|201.17|199.07|201.17|199.07|201.17|199.07|201.16|199.06|3
1654076450000|2022-06-01 09:40:50|201.16|199.06|201.16|199.06|201.16|199.06|201.16|199.06|1
1654076460000|2022-06-01 09:41:00|201.15|199.05|201.22|199.12|201.22|199.12|201.15|199.05|5
1654076470000|2022-06-01 09:41:10|201.23|199.13|201.21|199.11|201.24|199.14|201.19|199.09|12
1654076480000|2022-06-01 09:41:20|201.2|199.1|201.21|199.11|201.21|199.11|201.2|199.1|8
1654076490000|2022-06-01 09:41:30|201.2|199.1|201.2|199.1|201.21|199.11|201.2|199.1|3
1654076500000|2022-06-01 09:41:40|201.19|199.09|201.19|199.09|201.2|199.1|201.19|199.09|5
1654076510000|2022-06-01 09:41:50|201.2|199.1|201.19|199.09|201.2|199.1|201.19|199.09|2
1654076520000|2022-06-01 09:42:00|201.18|199.08|201.1|199|201.18|199.08|201.1|199|6
1654076530000|2022-06-01 09:42:10|201.11|199.01|201|198.9|201.12|199.02|201|198.9|11
1654076540000|2022-06-01 09:42:20|201.01|198.91|201.14|199.04|201.14|199.04|201.01|198.91|19
1654076550000|2022-06-01 09:42:30|201.13|199.03|201.02|198.92|201.13|199.03|201|198.9|13
1654076560000|2022-06-01 09:42:40|201.03|198.93|201.04|198.94|201.08|198.98|201|198.9|12
1654076570000|2022-06-01 09:42:50|201.03|198.93|201.03|198.93|201.03|198.93|201.01|198.91|5
1654076580000|2022-06-01 09:43:00|201.04|198.94|201.05|198.95|201.06|198.96|201.04|198.94|3
1654076590000|2022-06-01 09:43:10|201.04|198.94|201.06|198.96|201.06|198.96|200.99|198.89|11
1654076600000|2022-06-01 09:43:20|201.05|198.95|201.07|198.97|201.07|198.97|201.04|198.94|11
1654076610000|2022-06-01 09:43:30|201.06|198.96|201.1|199|201.1|199|201.05|198.95|7
1654076620000|2022-06-01 09:43:40|201.12|199.02|201.1|199|201.12|199.02|201.08|198.98|5
1654076630000|2022-06-01 09:43:50|201.11|199.01|201.12|199.02|201.12|199.02|201.11|199.01|2
1654076640000|2022-06-01 09:44:00|201.15|199.05|201.06|198.96|201.16|199.06|201.06|198.96|10
1654076650000|2022-06-01 09:44:10|201.07|198.97|201.06|198.96|201.08|198.98|201.04|198.94|10
1654076660000|2022-06-01 09:44:20|201.07|198.97|201.05|198.95|201.07|198.97|201.05|198.95|9
1654076670000|2022-06-01 09:44:30|201.03|198.93|201.05|198.95|201.07|198.97|201.03|198.93|9
1654076680000|2022-06-01 09:44:40|201.06|198.96|201.1|199|201.1|199|201.05|198.95|5
1654076690000|2022-06-01 09:44:50|201.09|198.99|201.09|198.99|201.09|198.99|201.09|198.99|1
1654076720000|2022-06-01 09:45:20|201.1|199|201.12|199.02|201.12|199.02|201.08|198.98|8
1654076730000|2022-06-01 09:45:30|201.11|199.01|201.19|199.09|201.19|199.09|201.11|199.01|6
1654076740000|2022-06-01 09:45:40|201.18|199.08|201.52|199.42|201.52|199.42|201.17|199.07|11
1654076750000|2022-06-01 09:45:50|201.49|199.39|201.42|199.32|201.52|199.42|201.38|199.28|13
1654076760000|2022-06-01 09:46:00|201.43|199.33|201.35|199.25|201.43|199.33|201.34|199.24|6
1654076770000|2022-06-01 09:46:10|201.36|199.26|201.4|199.3|201.42|199.32|201.35|199.25|15
1654076780000|2022-06-01 09:46:20|201.41|199.31|201.39|199.29|201.41|199.31|201.38|199.28|7
1654076790000|2022-06-01 09:46:30|201.4|199.3|201.39|199.29|201.4|199.3|201.36|199.26|9
1654076800000|2022-06-01 09:46:40|201.4|199.3|201.39|199.29|201.4|199.3|201.39|199.29|2
1654076810000|2022-06-01 09:46:50|201.38|199.28|201.34|199.24|201.38|199.28|201.34|199.24|6
1654076820000|2022-06-01 09:47:00|201.33|199.23|201.18|199.08|201.34|199.24|201.18|199.08|7
1654076830000|2022-06-01 09:47:10|201.17|199.07|201.18|199.08|201.25|199.15|201.08|198.98|11
1654076840000|2022-06-01 09:47:20|201.19|199.09|201.14|199.04|201.19|199.09|201.14|199.04|6
1654076850000|2022-06-01 09:47:30|201.11|199.01|201.1|199|201.11|199.01|201.09|198.99|7
1654076860000|2022-06-01 09:47:40|201.09|198.99|201.13|199.03|201.13|199.03|201.09|198.99|3
1654076870000|2022-06-01 09:47:50|201.12|199.02|201.14|199.04|201.19|199.09|201.1|199|11
1654076880000|2022-06-01 09:48:00|201.15|199.05|201.11|199.01|201.15|199.05|201.11|199.01|3
1654076890000|2022-06-01 09:48:10|201.13|199.03|201.13|199.03|201.15|199.05|201.12|199.02|9
1654076900000|2022-06-01 09:48:20|201.14|199.04|201.15|199.05|201.15|199.05|201.14|199.04|2
1654076910000|2022-06-01 09:48:30|201.14|199.04|201.13|199.03|201.14|199.04|201.12|199.02|6
1654076920000|2022-06-01 09:48:40|201.12|199.02|201.12|199.02|201.13|199.03|201.11|199.01|4
1654076930000|2022-06-01 09:48:50|201.13|199.03|201.13|199.03|201.13|199.03|201.12|199.02|5
1654076940000|2022-06-01 09:49:00|201.14|199.04|201.18|199.08|201.19|199.09|201.14|199.04|8
1654076950000|2022-06-01 09:49:10|201.19|199.09|201.18|199.08|201.19|199.09|201.17|199.07|3
1654076960000|2022-06-01 09:49:20|201.17|199.07|201.15|199.05|201.17|199.07|201.15|199.05|2
1654076970000|2022-06-01 09:49:30|201.16|199.06|201.19|199.09|201.19|199.09|201.15|199.05|6
1654076980000|2022-06-01 09:49:40|201.25|199.15|201.26|199.16|201.29|199.19|201.23|199.13|6
1654076990000|2022-06-01 09:49:50|201.21|199.11|201.19|199.09|201.23|199.13|201.18|199.08|6
1654077000000|2022-06-01 09:50:00|201.18|199.08|201.19|199.09|201.19|199.09|201.18|199.08|2
1654077010000|2022-06-01 09:50:10|201.18|199.08|201.18|199.08|201.2|199.1|201.18|199.08|7
1654077020000|2022-06-01 09:50:20|201.19|199.09|201.18|199.08|201.19|199.09|201.18|199.08|2
1654077030000|2022-06-01 09:50:30|201.19|199.09|201.19|199.09|201.21|199.11|201.19|199.09|5
1654077040000|2022-06-01 09:50:40|201.2|199.1|201.19|199.09|201.2|199.1|201.19|199.09|2
1654077050000|2022-06-01 09:50:50|201.18|199.08|201.19|199.09|201.19|199.09|201.17|199.07|4
1654077060000|2022-06-01 09:51:00|201.2|199.1|201.21|199.11|201.23|199.13|201.19|199.09|8
1654077070000|2022-06-01 09:51:10|201.22|199.12|201.27|199.17|201.31|199.21|201.22|199.12|14
1654077080000|2022-06-01 09:51:20|201.26|199.16|201.26|199.16|201.27|199.17|201.24|199.14|13
1654077090000|2022-06-01 09:51:30|201.27|199.17|201.27|199.17|201.27|199.17|201.27|199.17|1
1654077110000|2022-06-01 09:51:50|201.28|199.18|201.36|199.26|201.36|199.26|201.28|199.18|3
1654077120000|2022-06-01 09:52:00|201.37|199.27|201.28|199.18|201.37|199.27|201.28|199.18|10
1654077130000|2022-06-01 09:52:10|201.27|199.17|201.25|199.15|201.27|199.17|201.25|199.15|7
1654077140000|2022-06-01 09:52:20|201.27|199.17|201.25|199.15|201.27|199.17|201.25|199.15|3
1654077150000|2022-06-01 09:52:30|201.24|199.14|201.15|199.05|201.24|199.14|201.15|199.05|9
1654077160000|2022-06-01 09:52:40|201.16|199.06|201.22|199.12|201.26|199.16|201.16|199.06|9
1654077170000|2022-06-01 09:52:50|201.21|199.11|201.2|199.1|201.21|199.11|201.19|199.09|5
1654077180000|2022-06-01 09:53:00|201.21|199.11|201.21|199.11|201.25|199.15|201.21|199.11|7
1654077190000|2022-06-01 09:53:10|201.22|199.12|201.2|199.1|201.22|199.12|201.19|199.09|8
1654077200000|2022-06-01 09:53:20|201.19|199.09|201.17|199.07|201.19|199.09|201.15|199.05|7
1654077210000|2022-06-01 09:53:30|201.18|199.08|201.27|199.17|201.3|199.2|201.18|199.08|9
1654077220000|2022-06-01 09:53:40|201.28|199.18|201.26|199.16|201.28|199.18|201.26|199.16|5
1654077230000|2022-06-01 09:53:50|201.25|199.15|201.26|199.16|201.26|199.16|201.25|199.15|4
1654077240000|2022-06-01 09:54:00|201.25|199.15|201.27|199.17|201.27|199.17|201.25|199.15|3
1654077250000|2022-06-01 09:54:10|201.26|199.16|201.21|199.11|201.26|199.16|201.21|199.11|3
1654077260000|2022-06-01 09:54:20|201.2|199.1|201.2|199.1|201.21|199.11|201.2|199.1|3
1654077270000|2022-06-01 09:54:30|201.22|199.12|201.22|199.12|201.22|199.12|201.22|199.12|1
1654077280000|2022-06-01 09:54:40|201.23|199.13|201.28|199.18|201.32|199.22|201.23|199.13|7
1654077290000|2022-06-01 09:54:50|201.26|199.16|201.25|199.15|201.29|199.19|201.25|199.15|6
1654077300000|2022-06-01 09:55:00|201.24|199.14|201.24|199.14|201.24|199.14|201.23|199.13|5
1654077310000|2022-06-01 09:55:10|201.23|199.13|201.28|199.18|201.28|199.18|201.23|199.13|4
1654077320000|2022-06-01 09:55:20|201.26|199.16|201.46|199.36|201.46|199.36|201.26|199.16|9
1654077330000|2022-06-01 09:55:30|201.43|199.33|201.56|199.46|201.56|199.46|201.39|199.29|14
1654077340000|2022-06-01 09:55:40|201.54|199.44|201.53|199.43|201.54|199.44|201.48|199.38|7
1654077350000|2022-06-01 09:55:50|201.5|199.4|201.47|199.37|201.5|199.4|201.44|199.34|9
1654077360000|2022-06-01 09:56:00|201.46|199.36|201.46|199.36|201.46|199.36|201.46|199.36|1
1654077370000|2022-06-01 09:56:10|201.45|199.35|201.5|199.4|201.5|199.4|201.42|199.32|10
1654077380000|2022-06-01 09:56:20|201.55|199.45|201.49|199.39|201.57|199.47|201.49|199.39|16
1654077390000|2022-06-01 09:56:30|201.5|199.4|201.49|199.39|201.5|199.4|201.49|199.39|4
1654077400000|2022-06-01 09:56:40|201.48|199.38|201.44|199.34|201.48|199.38|201.44|199.34|2
1654077410000|2022-06-01 09:56:50|201.45|199.35|201.45|199.35|201.47|199.37|201.45|199.35|8
1654077420000|2022-06-01 09:57:00|201.43|199.33|201.4|199.3|201.43|199.33|201.4|199.3|3
1654077430000|2022-06-01 09:57:10|201.39|199.29|201.46|199.36|201.46|199.36|201.39|199.29|7
1654077440000|2022-06-01 09:57:20|201.45|199.35|201.46|199.36|201.46|199.36|201.45|199.35|2
1654077470000|2022-06-01 09:57:50|201.45|199.35|201.4|199.3|201.45|199.35|201.36|199.26|8
1654077480000|2022-06-01 09:58:00|201.41|199.31|201.39|199.29|201.41|199.31|201.38|199.28|4
1654077490000|2022-06-01 09:58:10|201.38|199.28|201.25|199.15|201.38|199.28|201.25|199.15|6
1654077500000|2022-06-01 09:58:20|201.27|199.17|201.27|199.17|201.29|199.19|201.27|199.17|4
1654077510000|2022-06-01 09:58:30|201.28|199.18|201.39|199.29|201.39|199.29|201.28|199.18|6
1654077520000|2022-06-01 09:58:40|201.38|199.28|201.46|199.36|201.47|199.37|201.35|199.25|12
1654077530000|2022-06-01 09:58:50|201.47|199.37|201.48|199.38|201.48|199.38|201.47|199.37|2
1654077540000|2022-06-01 09:59:00|201.49|199.39|201.49|199.39|201.5|199.4|201.49|199.39|3
1654077550000|2022-06-01 09:59:10|201.48|199.38|201.46|199.36|201.48|199.38|201.44|199.34|5
1654077560000|2022-06-01 09:59:20|201.45|199.35|201.45|199.35|201.46|199.36|201.45|199.35|5
1654077570000|2022-06-01 09:59:30|201.46|199.36|201.45|199.35|201.46|199.36|201.44|199.34|5
1654077580000|2022-06-01 09:59:40|201.46|199.36|201.46|199.36|201.46|199.36|201.44|199.34|5
1654077600000|2022-06-01 10:00:00|201.45|199.35|201.44|199.34|201.45|199.35|201.35|199.25|12
1654077610000|2022-06-01 10:00:10|201.45|199.35|201.45|199.35|201.45|199.35|201.45|199.35|1
1654077620000|2022-06-01 10:00:20|201.46|199.36|201.5|199.4|201.5|199.4|201.45|199.35|6
1654077630000|2022-06-01 10:00:30|201.51|199.41|201.84|199.74|201.88|199.78|201.51|199.41|14
1654077640000|2022-06-01 10:00:40|201.83|199.73|201.63|199.53|201.84|199.74|201.63|199.53|22
1654077650000|2022-06-01 10:00:50|201.64|199.54|201.63|199.53|201.66|199.56|201.63|199.53|12
1654077660000|2022-06-01 10:01:00|201.64|199.54|201.55|199.45|201.64|199.54|201.55|199.45|12
1654077670000|2022-06-01 10:01:10|201.56|199.46|201.57|199.47|201.6|199.5|201.56|199.46|12
1654077680000|2022-06-01 10:01:20|201.58|199.48|201.55|199.45|201.58|199.48|201.54|199.44|6
1654077710000|2022-06-01 10:01:50|201.49|199.39|201.38|199.28|201.49|199.39|201.38|199.28|3
1654077720000|2022-06-01 10:02:00|201.37|199.27|201.28|199.18|201.38|199.28|201.28|199.18|12
1654077730000|2022-06-01 10:02:10|201.29|199.19|201.37|199.27|201.39|199.29|201.29|199.19|9
1654077740000|2022-06-01 10:02:20|201.38|199.28|201.35|199.25|201.38|199.28|201.35|199.25|7
1654077750000|2022-06-01 10:02:30|201.36|199.26|201.35|199.25|201.36|199.26|201.35|199.25|2
1654077760000|2022-06-01 10:02:40|201.36|199.26|201.25|199.15|201.36|199.26|201.21|199.11|10
1654077780000|2022-06-01 10:03:00|201.27|199.17|201.19|199.09|201.27|199.17|201.18|199.08|10
1654077790000|2022-06-01 10:03:10|201.18|199.08|201.2|199.1|201.24|199.14|201.18|199.08|6
1654077800000|2022-06-01 10:03:20|201.19|199.09|201.12|199.02|201.19|199.09|201.12|199.02|8
1654077810000|2022-06-01 10:03:30|201.11|199.01|201.2|199.1|201.2|199.1|201.09|198.99|11
1654077820000|2022-06-01 10:03:40|201.22|199.12|201.3|199.2|201.3|199.2|201.2|199.1|9
1654077830000|2022-06-01 10:03:50|201.29|199.19|201.22|199.12|201.29|199.19|201.22|199.12|7
1654077840000|2022-06-01 10:04:00|201.2|199.1|201.1|199|201.2|199.1|201.09|198.99|11
1654077850000|2022-06-01 10:04:10|201.16|199.06|201.2|199.1|201.24|199.14|201.16|199.06|7
1654077860000|2022-06-01 10:04:20|201.21|199.11|201.19|199.09|201.21|199.11|201.19|199.09|2
1654077890000|2022-06-01 10:04:50|201.16|199.06|201.16|199.06|201.16|199.06|201.16|199.06|1
1654077900000|2022-06-01 10:05:00|201.17|199.07|201.19|199.09|201.19|199.09|201.17|199.07|2
1654077930000|2022-06-01 10:05:30|201.18|199.08|201.18|199.08|201.19|199.09|201.18|199.08|5
1654077940000|2022-06-01 10:05:40|201.19|199.09|201.45|199.35|201.47|199.37|201.18|199.08|12
1654077950000|2022-06-01 10:05:50|201.44|199.34|201.47|199.37|201.5|199.4|201.42|199.32|10
1654077960000|2022-06-01 10:06:00|201.48|199.38|201.48|199.38|201.51|199.41|201.48|199.38|7
1654077970000|2022-06-01 10:06:10|201.47|199.37|201.36|199.26|201.47|199.37|201.34|199.24|9
1654077980000|2022-06-01 10:06:20|201.37|199.27|201.01|198.91|201.37|199.27|200.97|198.87|19
1654077990000|2022-06-01 10:06:30|200.96|198.86|201.34|199.24|201.34|199.24|200.96|198.86|24
1654078000000|2022-06-01 10:06:40|201.35|199.25|201.34|199.24|201.35|199.25|201.34|199.24|2
1654078010000|2022-06-01 10:06:50|201.35|199.25|201.47|199.37|201.47|199.37|201.35|199.25|3
1654078020000|2022-06-01 10:07:00|201.46|199.36|201.38|199.28|201.46|199.36|201.38|199.28|18
1654078030000|2022-06-01 10:07:10|201.37|199.27|201.26|199.16|201.37|199.27|201.26|199.16|11
1654078040000|2022-06-01 10:07:20|201.23|199.13|201.14|199.04|201.23|199.13|201.14|199.04|3
1654078050000|2022-06-01 10:07:30|201.15|199.05|201.19|199.09|201.21|199.11|201.15|199.05|5
1654078060000|2022-06-01 10:07:40|201.18|199.08|201.21|199.11|201.21|199.11|201.18|199.08|4
1654078070000|2022-06-01 10:07:50|201.22|199.12|201.21|199.11|201.22|199.12|201.21|199.11|2
1654078090000|2022-06-01 10:08:10|201.18|199.08|201.17|199.07|201.18|199.08|201.1|199|13
1654078100000|2022-06-01 10:08:20|201.15|199.05|201.25|199.15|201.32|199.22|201.15|199.05|8
1654078110000|2022-06-01 10:08:30|201.23|199.13|201.19|199.09|201.24|199.14|201.18|199.08|5
1654078120000|2022-06-01 10:08:40|201.18|199.08|201.09|198.99|201.18|199.08|201.09|198.99|10
1654078130000|2022-06-01 10:08:50|201.14|199.04|201.13|199.03|201.16|199.06|201.13|199.03|9
1654078140000|2022-06-01 10:09:00|201.14|199.04|201.19|199.09|201.21|199.11|201.13|199.03|10
1654078150000|2022-06-01 10:09:10|201.18|199.08|201.08|198.98|201.18|199.08|201.07|198.97|13
1654078160000|2022-06-01 10:09:20|201.07|198.97|201.07|198.97|201.08|198.98|201.06|198.96|6
1654078170000|2022-06-01 10:09:30|201.06|198.96|201.12|199.02|201.14|199.04|201.06|198.96|14
1654078180000|2022-06-01 10:09:40|201.13|199.03|201.18|199.08|201.19|199.09|201.11|199.01|10
1654078190000|2022-06-01 10:09:50|201.21|199.11|201.21|199.11|201.23|199.13|201.21|199.11|4
1654078200000|2022-06-01 10:10:00|201.22|199.12|201.5|199.4|201.53|199.43|201.22|199.12|11
1654078210000|2022-06-01 10:10:10|201.49|199.39|201.48|199.38|201.49|199.39|201.48|199.38|4
1654078220000|2022-06-01 10:10:20|201.47|199.37|201.38|199.28|201.47|199.37|201.38|199.28|3
1654078240000|2022-06-01 10:10:40|201.37|199.27|201.3|199.2|201.37|199.27|201.3|199.2|6
1654078250000|2022-06-01 10:10:50|201.29|199.19|201.21|199.11|201.29|199.19|201.21|199.11|3
1654078260000|2022-06-01 10:11:00|201.22|199.12|201.38|199.28|201.38|199.28|201.22|199.12|10
1654078270000|2022-06-01 10:11:10|201.37|199.27|201.49|199.39|201.5|199.4|201.37|199.27|11
1654078280000|2022-06-01 10:11:20|201.47|199.37|201.47|199.37|201.47|199.37|201.46|199.36|5
1654078290000|2022-06-01 10:11:30|201.48|199.38|201.48|199.38|201.48|199.38|201.47|199.37|7
1654078300000|2022-06-01 10:11:40|201.5|199.4|201.46|199.36|201.5|199.4|201.46|199.36|8
1654078310000|2022-06-01 10:11:50|201.45|199.35|201.45|199.35|201.45|199.35|201.45|199.35|1
1654078320000|2022-06-01 10:12:00|201.44|199.34|201.41|199.31|201.45|199.35|201.41|199.31|5
1654078330000|2022-06-01 10:12:10|201.4|199.3|201.3|199.2|201.4|199.3|201.29|199.19|6
1654078340000|2022-06-01 10:12:20|201.29|199.19|201.29|199.19|201.29|199.19|201.29|199.19|1
1654078350000|2022-06-01 10:12:30|201.3|199.2|201.34|199.24|201.37|199.27|201.29|199.19|9
1654078360000|2022-06-01 10:12:40|201.33|199.23|201.34|199.24|201.34|199.24|201.33|199.23|4
1654078370000|2022-06-01 10:12:50|201.35|199.25|201.38|199.28|201.38|199.28|201.35|199.25|4
1654078380000|2022-06-01 10:13:00|201.37|199.27|201.38|199.28|201.38|199.28|201.37|199.27|2
1654078390000|2022-06-01 10:13:10|201.36|199.26|201.34|199.24|201.36|199.26|201.33|199.23|6
1654078400000|2022-06-01 10:13:20|201.35|199.25|201.34|199.24|201.35|199.25|201.33|199.23|6
1654078410000|2022-06-01 10:13:30|201.35|199.25|201.34|199.24|201.36|199.26|201.34|199.24|4
1654078420000|2022-06-01 10:13:40|201.35|199.25|201.38|199.28|201.38|199.28|201.35|199.25|4
1654078430000|2022-06-01 10:13:50|201.39|199.29|201.4|199.3|201.4|199.3|201.38|199.28|6
1654078440000|2022-06-01 10:14:00|201.41|199.31|201.36|199.26|201.41|199.31|201.34|199.24|6
1654078450000|2022-06-01 10:14:10|201.34|199.24|201.34|199.24|201.35|199.25|201.33|199.23|7
1654078460000|2022-06-01 10:14:20|201.32|199.22|201.31|199.21|201.33|199.23|201.3|199.2|8
1654078470000|2022-06-01 10:14:30|201.3|199.2|201.29|199.19|201.3|199.2|201.27|199.17|7
1654078480000|2022-06-01 10:14:40|201.28|199.18|201.29|199.19|201.29|199.19|201.28|199.18|2
1654078490000|2022-06-01 10:14:50|201.28|199.18|201.28|199.18|201.28|199.18|201.28|199.18|1
1654078500000|2022-06-01 10:15:00|201.27|199.17|201.27|199.17|201.28|199.18|201.27|199.17|7
1654078510000|2022-06-01 10:15:10|201.29|199.19|201.29|199.19|201.3|199.2|201.29|199.19|5
1654078520000|2022-06-01 10:15:20|201.28|199.18|201.28|199.18|201.28|199.18|201.28|199.18|1
1654078530000|2022-06-01 10:15:30|201.29|199.19|201.3|199.2|201.31|199.21|201.26|199.16|10
1654078540000|2022-06-01 10:15:40|201.31|199.21|201.3|199.2|201.31|199.21|201.28|199.18|7
1654078550000|2022-06-01 10:15:50|201.29|199.19|201.3|199.2|201.3|199.2|201.29|199.19|2
1654078560000|2022-06-01 10:16:00|201.29|199.19|201.29|199.19|201.29|199.19|201.29|199.19|1
1654078570000|2022-06-01 10:16:10|201.3|199.2|201.31|199.21|201.31|199.21|201.3|199.2|2
1654078580000|2022-06-01 10:16:20|201.3|199.2|201.05|198.95|201.3|199.2|201.04|198.94|13
1654078590000|2022-06-01 10:16:30|201.04|198.94|201.09|198.99|201.09|198.99|201.04|198.94|6
1654078600000|2022-06-01 10:16:40|201.1|199|201.1|199|201.1|199|201.09|198.99|3
1654078610000|2022-06-01 10:16:50|201.09|198.99|201.08|198.98|201.09|198.99|201.06|198.96|5
1654078620000|2022-06-01 10:17:00|201.07|198.97|201.1|199|201.1|199|201.07|198.97|6
1654078630000|2022-06-01 10:17:10|201.09|198.99|201.06|198.96|201.09|198.99|201.04|198.94|6
1654078640000|2022-06-01 10:17:20|201.07|198.97|201.08|198.98|201.1|199|201.07|198.97|4
1654078650000|2022-06-01 10:17:30|201.07|198.97|201.07|198.97|201.08|198.98|201.07|198.97|5
1654078680000|2022-06-01 10:18:00|201.08|198.98|201.11|199.01|201.12|199.02|201.08|198.98|5
1654078690000|2022-06-01 10:18:10|201.1|199|201.08|198.98|201.12|199.02|201.08|198.98|8
1654078700000|2022-06-01 10:18:20|201.06|198.96|201.08|198.98|201.08|198.98|201.06|198.96|11
1654078710000|2022-06-01 10:18:30|201.07|198.97|201.07|198.97|201.07|198.97|201.07|198.97|1
1654078720000|2022-06-01 10:18:40|201.08|198.98|201.08|198.98|201.1|199|201.08|198.98|6
1654078730000|2022-06-01 10:18:50|201.07|198.97|201.08|198.98|201.08|198.98|201.07|198.97|4
1654078740000|2022-06-01 10:19:00|201.07|198.97|201.17|199.07|201.17|199.07|201.07|198.97|10
1654078750000|2022-06-01 10:19:10|201.16|199.06|201.17|199.07|201.17|199.07|201.16|199.06|2
1654078760000|2022-06-01 10:19:20|201.18|199.08|201.18|199.08|201.18|199.08|201.18|199.08|1
1654078770000|2022-06-01 10:19:30|201.17|199.07|201.8|199.7|201.85|199.75|201.17|199.07|15
1654078780000|2022-06-01 10:19:40|201.82|199.72|201.73|199.63|201.86|199.76|201.72|199.62|16
1654078790000|2022-06-01 10:19:50|201.74|199.64|201.78|199.68|201.8|199.7|201.73|199.63|10
1654078800000|2022-06-01 10:20:00|201.76|199.66|201.77|199.67|201.77|199.67|201.76|199.66|2
1654078810000|2022-06-01 10:20:10|201.78|199.68|201.69|199.59|201.79|199.69|201.69|199.59|11
1654078820000|2022-06-01 10:20:20|201.74|199.64|201.72|199.62|201.86|199.76|201.72|199.62|19
1654078830000|2022-06-01 10:20:30|201.73|199.63|201.69|199.59|201.73|199.63|201.66|199.56|10
1654078840000|2022-06-01 10:20:40|201.68|199.58|201.58|199.48|201.68|199.58|201.58|199.48|10
1654078850000|2022-06-01 10:20:50|201.55|199.45|201.63|199.53|201.63|199.53|201.5|199.4|16
1654078860000|2022-06-01 10:21:00|201.68|199.58|201.82|199.72|201.82|199.72|201.66|199.56|11
1654078870000|2022-06-01 10:21:10|201.85|199.75|201.75|199.65|201.85|199.75|201.74|199.64|11
1654078880000|2022-06-01 10:21:20|201.76|199.66|201.72|199.62|201.76|199.66|201.72|199.62|5
1654078890000|2022-06-01 10:21:30|201.73|199.63|201.7|199.6|201.73|199.63|201.69|199.59|6
1654078900000|2022-06-01 10:21:40|201.68|199.58|201.59|199.49|201.68|199.58|201.59|199.49|9
1654078910000|2022-06-01 10:21:50|201.6|199.5|201.57|199.47|201.6|199.5|201.57|199.47|5
1654078920000|2022-06-01 10:22:00|201.58|199.48|201.58|199.48|201.58|199.48|201.58|199.48|1
1654078930000|2022-06-01 10:22:10|201.54|199.44|201.48|199.38|201.54|199.44|201.42|199.32|12
1654078940000|2022-06-01 10:22:20|201.47|199.37|201.53|199.43|201.58|199.48|201.47|199.37|8
1654078950000|2022-06-01 10:22:30|201.54|199.44|201.53|199.43|201.54|199.44|201.53|199.43|2
1654078960000|2022-06-01 10:22:40|201.55|199.45|201.5|199.4|201.55|199.45|201.5|199.4|4
1654078970000|2022-06-01 10:22:50|201.48|199.38|201.48|199.38|201.49|199.39|201.48|199.38|3
1654078980000|2022-06-01 10:23:00|201.49|199.39|201.53|199.43|201.55|199.45|201.49|199.39|7
1654078990000|2022-06-01 10:23:10|201.52|199.42|201.53|199.43|201.53|199.43|201.52|199.42|2
1654079000000|2022-06-01 10:23:20|201.52|199.42|201.41|199.31|201.52|199.42|201.41|199.31|6
1654079010000|2022-06-01 10:23:30|201.42|199.32|201.41|199.31|201.43|199.33|201.41|199.31|6
1654079020000|2022-06-01 10:23:40|201.42|199.32|201.43|199.33|201.43|199.33|201.42|199.32|2
1654079030000|2022-06-01 10:23:50|201.42|199.32|201.42|199.32|201.42|199.32|201.39|199.29|6
1654079040000|2022-06-01 10:24:00|201.4|199.3|201.41|199.31|201.41|199.31|201.4|199.3|2
1654079060000|2022-06-01 10:24:20|201.4|199.3|201.4|199.3|201.4|199.3|201.38|199.28|6
1654079070000|2022-06-01 10:24:30|201.43|199.33|201.4|199.3|201.46|199.36|201.4|199.3|7
1654079080000|2022-06-01 10:24:40|201.41|199.31|201.52|199.42|201.52|199.42|201.4|199.3|6
1654079090000|2022-06-01 10:24:50|201.53|199.43|201.41|199.31|201.53|199.43|201.4|199.3|9
1654079100000|2022-06-01 10:25:00|201.51|199.41|201.47|199.37|201.51|199.41|201.47|199.37|4
1654079110000|2022-06-01 10:25:10|201.4|199.3|201.38|199.28|201.4|199.3|201.36|199.26|8
1654079120000|2022-06-01 10:25:20|201.37|199.27|201.37|199.27|201.39|199.29|201.36|199.26|7
1654079130000|2022-06-01 10:25:30|201.38|199.28|201.38|199.28|201.38|199.28|201.37|199.27|7
1654079140000|2022-06-01 10:25:40|201.37|199.27|201.39|199.29|201.39|199.29|201.35|199.25|6
1654079150000|2022-06-01 10:25:50|201.37|199.27|201.37|199.27|201.39|199.29|201.36|199.26|10
1654079160000|2022-06-01 10:26:00|201.36|199.26|201.43|199.33|201.43|199.33|201.36|199.26|7
1654079170000|2022-06-01 10:26:10|201.47|199.37|201.46|199.36|201.5|199.4|201.46|199.36|4
1654079180000|2022-06-01 10:26:20|201.45|199.35|201.44|199.34|201.45|199.35|201.44|199.34|2
1654079200000|2022-06-01 10:26:40|201.43|199.33|201.43|199.33|201.44|199.34|201.43|199.33|3
1654079210000|2022-06-01 10:26:50|201.41|199.31|201.42|199.32|201.42|199.32|201.41|199.31|2
1654079230000|2022-06-01 10:27:10|201.43|199.33|201.4|199.3|201.44|199.34|201.38|199.28|11
1654079240000|2022-06-01 10:27:20|201.38|199.28|201.38|199.28|201.38|199.28|201.38|199.28|1
1654079260000|2022-06-01 10:27:40|201.4|199.3|201.45|199.35|201.49|199.39|201.4|199.3|9
1654079270000|2022-06-01 10:27:50|201.44|199.34|201.43|199.33|201.45|199.35|201.42|199.32|6
1654079290000|2022-06-01 10:28:10|201.44|199.34|201.53|199.43|201.55|199.45|201.44|199.34|9
1654079300000|2022-06-01 10:28:20|201.52|199.42|201.53|199.43|201.53|199.43|201.52|199.42|2
1654079310000|2022-06-01 10:28:30|201.55|199.45|201.53|199.43|201.55|199.45|201.52|199.42|6
1654079320000|2022-06-01 10:28:40|201.54|199.44|201.73|199.63|201.75|199.65|201.54|199.44|6
1654079330000|2022-06-01 10:28:50|201.74|199.64|201.74|199.64|201.75|199.65|201.74|199.64|3
1654079340000|2022-06-01 10:29:00|201.75|199.65|201.74|199.64|201.75|199.65|201.74|199.64|2
1654079350000|2022-06-01 10:29:10|201.82|199.72|201.89|199.79|201.89|199.79|201.82|199.72|3
1654079360000|2022-06-01 10:29:20|201.9|199.8|201.86|199.76|201.92|199.82|201.8|199.7|9
1654079370000|2022-06-01 10:29:30|201.85|199.75|201.74|199.64|201.85|199.75|201.71|199.61|13
1654079380000|2022-06-01 10:29:40|201.75|199.65|201.75|199.65|201.76|199.66|201.75|199.65|5
1654079390000|2022-06-01 10:29:50|201.76|199.66|201.76|199.66|201.76|199.66|201.76|199.66|1
1654079400000|2022-06-01 10:30:00|201.75|199.65|201.83|199.73|201.83|199.73|201.72|199.62|12
1654079410000|2022-06-01 10:30:10|201.82|199.72|201.82|199.72|201.82|199.72|201.81|199.71|3
1654079420000|2022-06-01 10:30:20|201.81|199.71|201.87|199.77|201.88|199.78|201.81|199.71|8
1654079430000|2022-06-01 10:30:30|201.86|199.76|201.87|199.77|201.88|199.78|201.82|199.72|10
1654079440000|2022-06-01 10:30:40|201.86|199.76|201.84|199.74|201.86|199.76|201.84|199.74|2
1654079450000|2022-06-01 10:30:50|201.83|199.73|201.98|199.88|201.98|199.88|201.82|199.72|14
1654079460000|2022-06-01 10:31:00|201.99|199.89|202.06|199.96|202.06|199.96|201.99|199.89|6
1654079470000|2022-06-01 10:31:10|202.05|199.95|202.03|199.93|202.05|199.95|202|199.9|9
1654079480000|2022-06-01 10:31:20|202.01|199.91|202.03|199.93|202.04|199.94|202.01|199.91|7
1654079490000|2022-06-01 10:31:30|201.97|199.87|201.94|199.84|201.97|199.87|201.94|199.84|4
1654079510000|2022-06-01 10:31:50|201.93|199.83|201.93|199.83|201.93|199.83|201.93|199.83|1
1654079520000|2022-06-01 10:32:00|201.89|199.79|201.86|199.76|201.89|199.79|201.86|199.76|3
1654079530000|2022-06-01 10:32:10|201.78|199.68|201.8|199.7|201.8|199.7|201.76|199.66|5
1654079540000|2022-06-01 10:32:20|201.79|199.69|201.86|199.76|201.91|199.81|201.79|199.69|8
1654079560000|2022-06-01 10:32:40|201.83|199.73|201.85|199.75|201.86|199.76|201.83|199.73|4
1654079570000|2022-06-01 10:32:50|201.84|199.74|201.84|199.74|201.84|199.74|201.84|199.74|1
1654079580000|2022-06-01 10:33:00|201.82|199.72|201.82|199.72|201.82|199.72|201.81|199.71|3
1654079590000|2022-06-01 10:33:10|201.81|199.71|201.71|199.61|201.81|199.71|201.71|199.61|6
1654079610000|2022-06-01 10:33:30|201.67|199.57|201.65|199.55|201.67|199.57|201.65|199.55|3
1654079620000|2022-06-01 10:33:40|201.64|199.54|201.65|199.55|201.67|199.57|201.64|199.54|5
1654079630000|2022-06-01 10:33:50|201.66|199.56|201.64|199.54|201.69|199.59|201.62|199.52|6
1654079640000|2022-06-01 10:34:00|201.65|199.55|201.62|199.52|201.66|199.56|201.62|199.52|6
1654079650000|2022-06-01 10:34:10|201.63|199.53|201.63|199.53|201.63|199.53|201.62|199.52|3
1654079660000|2022-06-01 10:34:20|201.62|199.52|201.49|199.39|201.62|199.52|201.49|199.39|9
1654079670000|2022-06-01 10:34:30|201.48|199.38|201.5|199.4|201.5|199.4|201.48|199.38|2
1654079680000|2022-06-01 10:34:40|201.51|199.41|201.64|199.54|201.7|199.6|201.51|199.41|8
1654079700000|2022-06-01 10:35:00|201.65|199.55|201.66|199.56|201.67|199.57|201.65|199.55|4
1654079710000|2022-06-01 10:35:10|201.67|199.57|201.68|199.58|201.68|199.58|201.66|199.56|4
1654079720000|2022-06-01 10:35:20|201.67|199.57|201.64|199.54|201.68|199.58|201.64|199.54|8
1654079730000|2022-06-01 10:35:30|201.65|199.55|201.69|199.59|201.69|199.59|201.65|199.55|5
1654079740000|2022-06-01 10:35:40|201.7|199.6|201.71|199.61|201.79|199.69|201.7|199.6|11
1654079750000|2022-06-01 10:35:50|201.7|199.6|201.69|199.59|201.7|199.6|201.64|199.54|8
1654079760000|2022-06-01 10:36:00|201.66|199.56|201.69|199.59|201.69|199.59|201.66|199.56|4
1654079770000|2022-06-01 10:36:10|201.68|199.58|201.68|199.58|201.68|199.58|201.67|199.57|3
1654079780000|2022-06-01 10:36:20|201.67|199.57|201.68|199.58|201.68|199.58|201.67|199.57|2
1654079790000|2022-06-01 10:36:30|201.67|199.57|201.64|199.54|201.67|199.57|201.64|199.54|9
1654079800000|2022-06-01 10:36:40|201.62|199.52|201.48|199.38|201.62|199.52|201.48|199.38|6
1654079810000|2022-06-01 10:36:50|201.54|199.44|201.55|199.45|201.57|199.47|201.54|199.44|6
1654079820000|2022-06-01 10:37:00|201.54|199.44|201.55|199.45|201.56|199.46|201.54|199.44|4
1654079830000|2022-06-01 10:37:10|201.56|199.46|201.56|199.46|201.56|199.46|201.56|199.46|1
1654079850000|2022-06-01 10:37:30|201.6|199.5|201.58|199.48|201.6|199.5|201.58|199.48|6
1654079860000|2022-06-01 10:37:40|201.59|199.49|201.58|199.48|201.59|199.49|201.58|199.48|4
1654079870000|2022-06-01 10:37:50|201.59|199.49|201.6|199.5|201.6|199.5|201.59|199.49|2
1654079880000|2022-06-01 10:38:00|201.59|199.49|201.63|199.53|201.63|199.53|201.59|199.49|5
1654079890000|2022-06-01 10:38:10|201.62|199.52|201.62|199.52|201.62|199.52|201.59|199.49|8
1654079900000|2022-06-01 10:38:20|201.61|199.51|201.59|199.49|201.61|199.51|201.59|199.49|2
1654079910000|2022-06-01 10:38:30|201.58|199.48|201.59|199.49|201.6|199.5|201.58|199.48|5
1654079920000|2022-06-01 10:38:40|201.6|199.5|201.52|199.42|201.6|199.5|201.52|199.42|4
1654079930000|2022-06-01 10:38:50|201.46|199.36|201.08|198.98|201.46|199.36|201.08|198.98|14
1654079940000|2022-06-01 10:39:00|201.06|198.96|201.02|198.92|201.06|198.96|201.02|198.92|16
1654079950000|2022-06-01 10:39:10|201.03|198.93|201.03|198.93|201.08|198.98|201.03|198.93|5
1654079960000|2022-06-01 10:39:20|201.02|198.92|200.99|198.89|201.02|198.92|200.93|198.83|11
1654079970000|2022-06-01 10:39:30|200.97|198.87|201.08|198.98|201.1|199|200.97|198.87|15
1654079980000|2022-06-01 10:39:40|201.02|198.92|201.19|199.09|201.19|199.09|200.98|198.88|16
1654079990000|2022-06-01 10:39:50|201.16|199.06|201.14|199.04|201.16|199.06|201.12|199.02|7
1654080000000|2022-06-01 10:40:00|201.15|199.05|201.22|199.12|201.22|199.12|201.14|199.04|7
1654080010000|2022-06-01 10:40:10|201.21|199.11|201.14|199.04|201.21|199.11|201.11|199.01|14
1654080020000|2022-06-01 10:40:20|201.15|199.05|201.2|199.1|201.22|199.12|201.14|199.04|10
1654080030000|2022-06-01 10:40:30|201.21|199.11|201.21|199.11|201.22|199.12|201.21|199.11|3
1654080040000|2022-06-01 10:40:40|201.22|199.12|201.24|199.14|201.27|199.17|201.22|199.12|9
1654080050000|2022-06-01 10:40:50|201.23|199.13|201.41|199.31|201.42|199.32|201.23|199.13|7
1654080060000|2022-06-01 10:41:00|201.37|199.27|201.36|199.26|201.37|199.27|201.31|199.21|16
1654080070000|2022-06-01 10:41:10|201.35|199.25|201.27|199.17|201.35|199.25|201.27|199.17|8
1654080080000|2022-06-01 10:41:20|201.3|199.2|201.36|199.26|201.36|199.26|201.3|199.2|5
1654080090000|2022-06-01 10:41:30|201.35|199.25|201.35|199.25|201.35|199.25|201.34|199.24|3
1654080100000|2022-06-01 10:41:40|201.34|199.24|201.38|199.28|201.39|199.29|201.29|199.19|7
1654080110000|2022-06-01 10:41:50|201.39|199.29|201.51|199.41|201.51|199.41|201.39|199.29|5
1654080120000|2022-06-01 10:42:00|201.52|199.42|201.56|199.46|201.56|199.46|201.52|199.42|7
1654080130000|2022-06-01 10:42:10|201.55|199.45|201.49|199.39|201.55|199.45|201.49|199.39|5
1654080140000|2022-06-01 10:42:20|201.5|199.4|201.55|199.45|201.55|199.45|201.5|199.4|4
1654080150000|2022-06-01 10:42:30|201.56|199.46|201.56|199.46|201.56|199.46|201.56|199.46|1
1654080160000|2022-06-01 10:42:40|201.54|199.44|201.51|199.41|201.55|199.45|201.51|199.41|8
1654080170000|2022-06-01 10:42:50|201.52|199.42|201.45|199.35|201.52|199.42|201.43|199.33|6
1654080180000|2022-06-01 10:43:00|201.46|199.36|201.47|199.37|201.48|199.38|201.46|199.36|3
1654080190000|2022-06-01 10:43:10|201.46|199.36|201.49|199.39|201.49|199.39|201.45|199.35|6
1654080200000|2022-06-01 10:43:20|201.48|199.38|201.48|199.38|201.48|199.38|201.48|199.38|1
1654080210000|2022-06-01 10:43:30|201.47|199.37|201.59|199.49|201.59|199.49|201.47|199.37|7
1654080220000|2022-06-01 10:43:40|201.55|199.45|201.55|199.45|201.56|199.46|201.55|199.45|5
1654080230000|2022-06-01 10:43:50|201.56|199.46|201.57|199.47|201.57|199.47|201.56|199.46|2
1654080240000|2022-06-01 10:44:00|201.58|199.48|202.01|199.91|202.03|199.93|201.58|199.48|11
1654080250000|2022-06-01 10:44:10|202|199.9|202|199.9|202|199.9|201.91|199.81|13
1654080260000|2022-06-01 10:44:20|201.97|199.87|201.97|199.87|201.99|199.89|201.95|199.85|7
1654080270000|2022-06-01 10:44:30|201.96|199.86|201.96|199.86|201.99|199.89|201.92|199.82|12
1654080280000|2022-06-01 10:44:40|201.95|199.85|201.61|199.51|201.95|199.85|201.58|199.48|22
1654080290000|2022-06-01 10:44:50|201.62|199.52|201.56|199.46|201.65|199.55|201.56|199.46|16
1654080300000|2022-06-01 10:45:00|201.57|199.47|201.52|199.42|201.57|199.47|201.52|199.42|3
1654080310000|2022-06-01 10:45:10|201.5|199.4|201.46|199.36|201.5|199.4|201.43|199.33|8
1654080320000|2022-06-01 10:45:20|201.45|199.35|201.45|199.35|201.45|199.35|201.45|199.35|1
1654080350000|2022-06-01 10:45:50|201.46|199.36|201.45|199.35|201.47|199.37|201.45|199.35|4
1654080360000|2022-06-01 10:46:00|201.44|199.34|201.58|199.48|201.68|199.58|201.44|199.34|16
1654080370000|2022-06-01 10:46:10|201.57|199.47|201.54|199.44|201.58|199.48|201.52|199.42|12
1654080380000|2022-06-01 10:46:20|201.55|199.45|201.48|199.38|201.55|199.45|201.48|199.38|5
1654080390000|2022-06-01 10:46:30|201.46|199.36|201.42|199.32|201.46|199.36|201.42|199.32|3
1654080400000|2022-06-01 10:46:40|201.43|199.33|201.49|199.39|201.5|199.4|201.43|199.33|4
1654080410000|2022-06-01 10:46:50|201.5|199.4|201.34|199.24|201.5|199.4|201.32|199.22|13
1654080420000|2022-06-01 10:47:00|201.36|199.26|201.37|199.27|201.37|199.27|201.36|199.26|2
1654080430000|2022-06-01 10:47:10|201.36|199.26|201.41|199.31|201.41|199.31|201.36|199.26|4
1654080440000|2022-06-01 10:47:20|201.42|199.32|201.41|199.31|201.44|199.34|201.41|199.31|6
1654080450000|2022-06-01 10:47:30|201.42|199.32|201.41|199.31|201.45|199.35|201.41|199.31|10
1654080460000|2022-06-01 10:47:40|201.43|199.33|201.42|199.32|201.43|199.33|201.42|199.32|4
1654080470000|2022-06-01 10:47:50|201.43|199.33|201.29|199.19|201.43|199.33|201.29|199.19|10
1654080480000|2022-06-01 10:48:00|201.3|199.2|201.3|199.2|201.3|199.2|201.3|199.2|1
1654080490000|2022-06-01 10:48:10|201.27|199.17|201.29|199.19|201.29|199.19|201.27|199.17|4
1654080500000|2022-06-01 10:48:20|201.3|199.2|201.41|199.31|201.43|199.33|201.3|199.2|6
1654080510000|2022-06-01 10:48:30|201.4|199.3|201.48|199.38|201.53|199.43|201.38|199.28|16
1654080520000|2022-06-01 10:48:40|201.49|199.39|201.48|199.38|201.5|199.4|201.48|199.38|13
1654080530000|2022-06-01 10:48:50|201.49|199.39|201.43|199.33|201.49|199.39|201.43|199.33|11
1654080550000|2022-06-01 10:49:10|201.44|199.34|201.44|199.34|201.44|199.34|201.44|199.34|1
1654080560000|2022-06-01 10:49:20|201.46|199.36|201.47|199.37|201.47|199.37|201.46|199.36|2
1654080580000|2022-06-01 10:49:40|201.46|199.36|201.44|199.34|201.46|199.36|201.39|199.29|10
1654080590000|2022-06-01 10:49:50|201.43|199.33|201.43|199.33|201.43|199.33|201.43|199.33|1
1654080600000|2022-06-01 10:50:00|201.44|199.34|201.46|199.36|201.49|199.39|201.44|199.34|9
1654080610000|2022-06-01 10:50:10|201.47|199.37|201.48|199.38|201.48|199.38|201.47|199.37|2
1654080630000|2022-06-01 10:50:30|201.47|199.37|201.44|199.34|201.47|199.37|201.43|199.33|4
1654080640000|2022-06-01 10:50:40|201.43|199.33|201.43|199.33|201.44|199.34|201.43|199.33|3
1654080650000|2022-06-01 10:50:50|201.42|199.32|201.28|199.18|201.42|199.32|201.28|199.18|9
1654080660000|2022-06-01 10:51:00|201.26|199.16|201.25|199.15|201.27|199.17|201.21|199.11|12
1654080670000|2022-06-01 10:51:10|201.26|199.16|201.27|199.17|201.27|199.17|201.26|199.16|2
1654080680000|2022-06-01 10:51:20|201.28|199.18|201.44|199.34|201.44|199.34|201.28|199.18|7
1654080690000|2022-06-01 10:51:30|201.43|199.33|201.45|199.35|201.45|199.35|201.4|199.3|8
1654080700000|2022-06-01 10:51:40|201.44|199.34|201.39|199.29|201.44|199.34|201.39|199.29|10
1654080710000|2022-06-01 10:51:50|201.38|199.28|201.4|199.3|201.4|199.3|201.35|199.25|6
1654080720000|2022-06-01 10:52:00|201.41|199.31|201.41|199.31|201.43|199.33|201.41|199.31|4
1654080730000|2022-06-01 10:52:10|201.42|199.32|201.43|199.33|201.45|199.35|201.42|199.32|4
1654080740000|2022-06-01 10:52:20|201.42|199.32|201.44|199.34|201.47|199.37|201.41|199.31|8
1654080750000|2022-06-01 10:52:30|201.45|199.35|201.43|199.33|201.45|199.35|201.43|199.33|5
1654080760000|2022-06-01 10:52:40|201.44|199.34|201.44|199.34|201.44|199.34|201.44|199.34|1
1654080770000|2022-06-01 10:52:50|201.4|199.3|201.4|199.3|201.4|199.3|201.4|199.3|1
1654080780000|2022-06-01 10:53:00|201.38|199.28|201.34|199.24|201.38|199.28|201.33|199.23|6
1654080790000|2022-06-01 10:53:10|201.37|199.27|201.36|199.26|201.37|199.27|201.36|199.26|2
1654080840000|2022-06-01 10:54:00|201.33|199.23|201.31|199.21|201.33|199.23|201.29|199.19|4
1654080850000|2022-06-01 10:54:10|201.3|199.2|201.25|199.15|201.3|199.2|201.23|199.13|8
1654080860000|2022-06-01 10:54:20|201.26|199.16|201.29|199.19|201.32|199.22|201.26|199.16|8
1654080870000|2022-06-01 10:54:30|201.28|199.18|201.28|199.18|201.28|199.18|201.28|199.18|1
1654080880000|2022-06-01 10:54:40|201.27|199.17|201.27|199.17|201.27|199.17|201.27|199.17|1
1654080890000|2022-06-01 10:54:50|201.24|199.14|201.13|199.03|201.24|199.14|201.13|199.03|4
1654080900000|2022-06-01 10:55:00|201.15|199.05|201.16|199.06|201.17|199.07|201.14|199.04|7
1654080910000|2022-06-01 10:55:10|201.13|199.03|201.16|199.06|201.16|199.06|201.13|199.03|3
1654080920000|2022-06-01 10:55:20|201.15|199.05|201.16|199.06|201.16|199.06|201.15|199.05|6
1654080930000|2022-06-01 10:55:30|201.17|199.07|201.34|199.24|201.35|199.25|201.17|199.07|10
1654080940000|2022-06-01 10:55:40|201.33|199.23|201.27|199.17|201.33|199.23|201.25|199.15|7
1654080950000|2022-06-01 10:55:50|201.26|199.16|201.15|199.05|201.26|199.16|201.15|199.05|17
1654080960000|2022-06-01 10:56:00|201.16|199.06|201.46|199.36|201.46|199.36|201.14|199.04|20
1654080970000|2022-06-01 10:56:10|201.47|199.37|201.49|199.39|201.49|199.39|201.38|199.28|10
1654080980000|2022-06-01 10:56:20|201.5|199.4|201.49|199.39|201.53|199.43|201.49|199.39|11
1654080990000|2022-06-01 10:56:30|201.5|199.4|201.54|199.44|201.6|199.5|201.5|199.4|13
1654081000000|2022-06-01 10:56:40|201.49|199.39|201.4|199.3|201.49|199.39|201.39|199.29|9
1654081010000|2022-06-01 10:56:50|201.39|199.29|201.39|199.29|201.4|199.3|201.38|199.28|7
1654081020000|2022-06-01 10:57:00|201.4|199.3|201.4|199.3|201.42|199.32|201.39|199.29|6
1654081030000|2022-06-01 10:57:10|201.39|199.29|201.49|199.39|201.51|199.41|201.39|199.29|12
1654081040000|2022-06-01 10:57:20|201.48|199.38|201.48|199.38|201.49|199.39|201.48|199.38|3
1654081050000|2022-06-01 10:57:30|201.49|199.39|201.53|199.43|201.53|199.43|201.49|199.39|5
1654081060000|2022-06-01 10:57:40|201.54|199.44|201.55|199.45|201.55|199.45|201.54|199.44|2
1654081070000|2022-06-01 10:57:50|201.56|199.46|201.55|199.45|201.56|199.46|201.54|199.44|3
1654081080000|2022-06-01 10:58:00|201.59|199.49|201.61|199.51|201.61|199.51|201.58|199.48|9
1654081090000|2022-06-01 10:58:10|201.58|199.48|201.48|199.38|201.59|199.49|201.47|199.37|12
1654081100000|2022-06-01 10:58:20|201.49|199.39|201.48|199.38|201.49|199.39|201.48|199.38|6
1654081110000|2022-06-01 10:58:30|201.47|199.37|201.38|199.28|201.47|199.37|201.37|199.27|8
1654081120000|2022-06-01 10:58:40|201.37|199.27|201.46|199.36|201.47|199.37|201.37|199.27|5
1654081130000|2022-06-01 10:58:50|201.45|199.35|201.47|199.37|201.48|199.38|201.45|199.35|5
1654081140000|2022-06-01 10:59:00|201.46|199.36|201.38|199.28|201.47|199.37|201.36|199.26|10
1654081150000|2022-06-01 10:59:10|201.37|199.27|201.39|199.29|201.4|199.3|201.37|199.27|5
1654081170000|2022-06-01 10:59:30|201.38|199.28|201.39|199.29|201.39|199.29|201.38|199.28|2
1654081180000|2022-06-01 10:59:40|201.4|199.3|201.37|199.27|201.4|199.3|201.37|199.27|5
1654081190000|2022-06-01 10:59:50|201.38|199.28|201.36|199.26|201.38|199.28|201.36|199.26|5
1654081200000|2022-06-01 11:00:00|201.34|199.24|201.24|199.14|201.34|199.24|201.24|199.14|10
1654081210000|2022-06-01 11:00:10|201.19|199.09|201.19|199.09|201.21|199.11|201.19|199.09|5
1654081220000|2022-06-01 11:00:20|201.18|199.08|201.18|199.08|201.18|199.08|201.18|199.08|1
1654081230000|2022-06-01 11:00:30|201.2|199.1|201.19|199.09|201.2|199.1|201.18|199.08|8
1654081240000|2022-06-01 11:00:40|201.2|199.1|201.2|199.1|201.2|199.1|201.2|199.1|1
1654081250000|2022-06-01 11:00:50|201.21|199.11|201.2|199.1|201.21|199.11|201.2|199.1|4
1654081260000|2022-06-01 11:01:00|201.25|199.15|201.38|199.28|201.39|199.29|201.25|199.15|14
1654081270000|2022-06-01 11:01:10|201.37|199.27|201.33|199.23|201.37|199.27|201.31|199.21|6
1654081280000|2022-06-01 11:01:20|201.32|199.22|201.3|199.2|201.33|199.23|201.3|199.2|4
1654081290000|2022-06-01 11:01:30|201.31|199.21|201.3|199.2|201.32|199.22|201.3|199.2|5
1654081300000|2022-06-01 11:01:40|201.31|199.21|201.3|199.2|201.31|199.21|201.3|199.2|4
1654081310000|2022-06-01 11:01:50|201.29|199.19|201.23|199.13|201.3|199.2|201.23|199.13|7
1654081320000|2022-06-01 11:02:00|201.25|199.15|201.24|199.14|201.25|199.15|201.24|199.14|6
1654081330000|2022-06-01 11:02:10|201.25|199.15|201.24|199.14|201.25|199.15|201.24|199.14|4
1654081340000|2022-06-01 11:02:20|201.25|199.15|201.34|199.24|201.34|199.24|201.24|199.14|7
1654081350000|2022-06-01 11:02:30|201.32|199.22|201.32|199.22|201.32|199.22|201.31|199.21|3
1654081370000|2022-06-01 11:02:50|201.31|199.21|201.3|199.2|201.31|199.21|201.3|199.2|2
1654081380000|2022-06-01 11:03:00|201.29|199.19|201.31|199.21|201.31|199.21|201.29|199.19|3
1654081390000|2022-06-01 11:03:10|201.3|199.2|201.32|199.22|201.32|199.22|201.28|199.18|8
1654081400000|2022-06-01 11:03:20|201.31|199.21|201.31|199.21|201.31|199.21|201.31|199.21|1
1654081410000|2022-06-01 11:03:30|201.32|199.22|201.31|199.21|201.32|199.22|201.29|199.19|9
1654081420000|2022-06-01 11:03:40|201.3|199.2|201.29|199.19|201.3|199.2|201.29|199.19|10
1654081430000|2022-06-01 11:03:50|201.3|199.2|201.3|199.2|201.3|199.2|201.28|199.18|5
1654081440000|2022-06-01 11:04:00|201.31|199.21|201.33|199.23|201.33|199.23|201.31|199.21|2
1654081450000|2022-06-01 11:04:10|201.32|199.22|201.29|199.19|201.32|199.22|201.29|199.19|5
1654081460000|2022-06-01 11:04:20|201.26|199.16|201.18|199.08|201.26|199.16|201.17|199.07|6
1654081470000|2022-06-01 11:04:30|201.2|199.1|201.2|199.1|201.21|199.11|201.19|199.09|5
1654081480000|2022-06-01 11:04:40|201.19|199.09|201.2|199.1|201.2|199.1|201.19|199.09|6
1654081490000|2022-06-01 11:04:50|201.19|199.09|201.17|199.07|201.19|199.09|201.16|199.06|5
1654081500000|2022-06-01 11:05:00|201.18|199.08|201.17|199.07|201.2|199.1|201.17|199.07|8
1654081510000|2022-06-01 11:05:10|201.16|199.06|201.17|199.07|201.17|199.07|201.16|199.06|2
1654081520000|2022-06-01 11:05:20|201.18|199.08|201.19|199.09|201.21|199.11|201.18|199.08|5
1654081530000|2022-06-01 11:05:30|201.2|199.1|201.21|199.11|201.22|199.12|201.19|199.09|7
1654081540000|2022-06-01 11:05:40|201.2|199.1|201.19|199.09|201.2|199.1|201.19|199.09|4
1654081550000|2022-06-01 11:05:50|201.2|199.1|201.18|199.08|201.21|199.11|201.18|199.08|5
1654081560000|2022-06-01 11:06:00|201.19|199.09|201.2|199.1|201.2|199.1|201.18|199.08|8
1654081570000|2022-06-01 11:06:10|201.21|199.11|201.39|199.29|201.39|199.29|201.21|199.11|11
1654081580000|2022-06-01 11:06:20|201.4|199.3|201.39|199.29|201.4|199.3|201.39|199.29|2
1654081590000|2022-06-01 11:06:30|201.4|199.3|201.42|199.32|201.42|199.32|201.4|199.3|7
1654081600000|2022-06-01 11:06:40|201.44|199.34|201.47|199.37|201.47|199.37|201.44|199.34|6
1654081610000|2022-06-01 11:06:50|201.57|199.47|201.66|199.56|201.67|199.57|201.57|199.47|15
1654081620000|2022-06-01 11:07:00|201.74|199.64|201.62|199.52|201.77|199.67|201.62|199.52|14
1654081630000|2022-06-01 11:07:10|201.6|199.5|201.56|199.46|201.62|199.52|201.56|199.46|8
1654081640000|2022-06-01 11:07:20|201.55|199.45|201.45|199.35|201.55|199.45|201.44|199.34|10
1654081650000|2022-06-01 11:07:30|201.48|199.38|201.62|199.52|201.62|199.52|201.48|199.38|8
1654081660000|2022-06-01 11:07:40|201.63|199.53|201.63|199.53|201.65|199.55|201.62|199.52|8
1654081670000|2022-06-01 11:07:50|201.64|199.54|201.63|199.53|201.64|199.54|201.63|199.53|2
1654081680000|2022-06-01 11:08:00|201.62|199.52|201.62|199.52|201.62|199.52|201.58|199.48|8
1654081690000|2022-06-01 11:08:10|201.6|199.5|201.59|199.49|201.61|199.51|201.58|199.48|9
1654081700000|2022-06-01 11:08:20|201.58|199.48|201.59|199.49|201.6|199.5|201.58|199.48|5
1654081710000|2022-06-01 11:08:30|201.6|199.5|201.58|199.48|201.6|199.5|201.57|199.47|5
1654081720000|2022-06-01 11:08:40|201.59|199.49|201.59|199.49|201.59|199.49|201.59|199.49|1
1654081730000|2022-06-01 11:08:50|201.56|199.46|201.51|199.41|201.56|199.46|201.5|199.4|5
1654081750000|2022-06-01 11:09:10|201.55|199.45|201.56|199.46|201.56|199.46|201.55|199.45|2
1654081760000|2022-06-01 11:09:20|201.6|199.5|201.59|199.49|201.63|199.53|201.59|199.49|8
1654081770000|2022-06-01 11:09:30|201.6|199.5|201.53|199.43|201.6|199.5|201.53|199.43|12
1654081780000|2022-06-01 11:09:40|201.52|199.42|201.54|199.44|201.54|199.44|201.52|199.42|2
1654081790000|2022-06-01 11:09:50|201.55|199.45|201.63|199.53|201.63|199.53|201.55|199.45|4
1654081800000|2022-06-01 11:10:00|201.62|199.52|201.64|199.54|201.64|199.54|201.62|199.52|3
1654081810000|2022-06-01 11:10:10|201.65|199.55|201.72|199.62|201.73|199.63|201.65|199.55|7
1654081820000|2022-06-01 11:10:20|201.74|199.64|201.7|199.6|201.74|199.64|201.68|199.58|8
1654081830000|2022-06-01 11:10:30|201.69|199.59|201.66|199.56|201.7|199.6|201.63|199.53|12
1654081840000|2022-06-01 11:10:40|201.67|199.57|201.63|199.53|201.67|199.57|201.63|199.53|3
1654081850000|2022-06-01 11:10:50|201.62|199.52|201.65|199.55|201.65|199.55|201.52|199.42|12
1654081860000|2022-06-01 11:11:00|201.64|199.54|201.63|199.53|201.64|199.54|201.63|199.53|6
1654081870000|2022-06-01 11:11:10|201.64|199.54|201.63|199.53|201.64|199.54|201.63|199.53|8
1654081880000|2022-06-01 11:11:20|201.66|199.56|201.66|199.56|201.66|199.56|201.66|199.56|1
1654081890000|2022-06-01 11:11:30|201.67|199.57|201.66|199.56|201.68|199.58|201.65|199.55|6
1654081900000|2022-06-01 11:11:40|201.67|199.57|201.71|199.61|201.74|199.64|201.67|199.57|8
1654081910000|2022-06-01 11:11:50|201.7|199.6|201.66|199.56|201.7|199.6|201.66|199.56|5
1654081920000|2022-06-01 11:12:00|201.67|199.57|201.68|199.58|201.68|199.58|201.67|199.57|2
1654081930000|2022-06-01 11:12:10|201.69|199.59|201.73|199.63|201.73|199.63|201.69|199.59|5
1654081940000|2022-06-01 11:12:20|201.72|199.62|201.72|199.62|201.73|199.63|201.72|199.62|7
1654081950000|2022-06-01 11:12:30|201.73|199.63|201.73|199.63|201.74|199.64|201.73|199.63|7
1654081960000|2022-06-01 11:12:40|201.72|199.62|201.73|199.63|201.76|199.66|201.72|199.62|9
1654081970000|2022-06-01 11:12:50|201.74|199.64|201.73|199.63|201.74|199.64|201.73|199.63|6
1654081980000|2022-06-01 11:13:00|201.74|199.64|201.75|199.65|201.75|199.65|201.73|199.63|10
1654081990000|2022-06-01 11:13:10|201.77|199.67|201.78|199.68|201.81|199.71|201.76|199.66|7
1654082000000|2022-06-01 11:13:20|201.79|199.69|201.97|199.87|201.97|199.87|201.79|199.69|8
1654082010000|2022-06-01 11:13:30|201.98|199.88|201.95|199.85|201.98|199.88|201.94|199.84|4
1654082020000|2022-06-01 11:13:40|201.94|199.84|201.98|199.88|201.99|199.89|201.91|199.81|10
1654082030000|2022-06-01 11:13:50|201.97|199.87|201.95|199.85|202.05|199.95|201.95|199.85|13
1654082040000|2022-06-01 11:14:00|201.96|199.86|202.07|199.97|202.07|199.97|201.95|199.85|10
1654082050000|2022-06-01 11:14:10|202.06|199.96|202.03|199.93|202.06|199.96|202.03|199.93|5
1654082060000|2022-06-01 11:14:20|202.02|199.92|201.77|199.67|202.03|199.93|201.76|199.66|18
1654082070000|2022-06-01 11:14:30|201.78|199.68|202.01|199.91|202.03|199.93|201.76|199.66|10
1654082080000|2022-06-01 11:14:40|202.02|199.92|202.5|200.4|202.51|200.41|202.01|199.91|15
1654082090000|2022-06-01 11:14:50|202.51|200.41|202.46|200.36|202.53|200.43|202.43|200.33|17
1654082100000|2022-06-01 11:15:00|202.47|200.37|202.47|200.37|202.51|200.41|202.37|200.27|17
1654082110000|2022-06-01 11:15:10|202.46|200.36|202.54|200.44|202.56|200.46|202.41|200.31|13
1654082120000|2022-06-01 11:15:20|202.52|200.42|202.47|200.37|202.53|200.43|202.46|200.36|15
1654082130000|2022-06-01 11:15:30|202.46|200.36|202.49|200.39|202.5|200.4|202.46|200.36|12
1654082140000|2022-06-01 11:15:40|202.48|200.38|202.47|200.37|202.49|200.39|202.47|200.37|6
1654082150000|2022-06-01 11:15:50|202.46|200.36|202.31|200.21|202.46|200.36|202.31|200.21|15
1654082160000|2022-06-01 11:16:00|202.3|200.2|202.2|200.1|202.31|200.21|202.2|200.1|10
1654082170000|2022-06-01 11:16:10|202.19|200.09|202.2|200.1|202.2|200.1|202.19|200.09|2
1654082180000|2022-06-01 11:16:20|202.21|200.11|202.23|200.13|202.24|200.14|202.21|200.11|7
1654082190000|2022-06-01 11:16:30|202.22|200.12|202.1|200|202.22|200.12|202.1|200|5
1654082200000|2022-06-01 11:16:40|202.11|200.01|202.13|200.03|202.13|200.03|202.11|200.01|3
1654082210000|2022-06-01 11:16:50|202.12|200.02|202.02|199.92|202.12|200.02|202.02|199.92|12
1654082220000|2022-06-01 11:17:00|202.03|199.93|202.1|200|202.16|200.06|202.03|199.93|12
1654082230000|2022-06-01 11:17:10|202.11|200.01|202.1|200|202.11|200.01|202.09|199.99|3
1654082240000|2022-06-01 11:17:20|202.11|200.01|202.11|200.01|202.11|200.01|202.1|200|3
1654082250000|2022-06-01 11:17:30|202.1|200|202.1|200|202.1|200|202.1|200|1
1654082260000|2022-06-01 11:17:40|202.08|199.98|202.04|199.94|202.08|199.98|202.01|199.91|5
1654082270000|2022-06-01 11:17:50|202.07|199.97|202.09|199.99|202.12|200.02|202.07|199.97|9
1654082280000|2022-06-01 11:18:00|202.07|199.97|202.08|199.98|202.11|200.01|202.07|199.97|10
1654082290000|2022-06-01 11:18:10|202.09|199.99|202.11|200.01|202.11|200.01|202.09|199.99|3
1654082300000|2022-06-01 11:18:20|202.1|200|202.11|200.01|202.11|200.01|202.1|200|2
1654082310000|2022-06-01 11:18:30|202.1|200|202.1|200|202.11|200.01|202.09|199.99|4
1654082320000|2022-06-01 11:18:40|202.09|199.99|202.05|199.95|202.09|199.99|202.02|199.92|13
1654082330000|2022-06-01 11:18:50|202.04|199.94|202.01|199.91|202.04|199.94|201.99|199.89|5
1654082340000|2022-06-01 11:19:00|202|199.9|201.65|199.55|202.01|199.91|201.57|199.47|19
1654082350000|2022-06-01 11:19:10|201.67|199.57|201.58|199.48|201.67|199.57|201.58|199.48|11
1654082360000|2022-06-01 11:19:20|201.6|199.5|201.67|199.57|201.67|199.57|201.58|199.48|16
1654082370000|2022-06-01 11:19:30|201.66|199.56|201.37|199.27|201.67|199.57|201.37|199.27|25
1654082380000|2022-06-01 11:19:40|201.36|199.26|201.07|198.97|201.36|199.26|201.07|198.97|14
1654082390000|2022-06-01 11:19:50|201.03|198.93|200.81|198.71|201.03|198.93|200.76|198.66|22
1654082400000|2022-06-01 11:20:00|200.84|198.74|200.75|198.65|200.88|198.78|200.75|198.65|13
1654082410000|2022-06-01 11:20:10|200.74|198.64|200.32|198.22|200.76|198.66|200.32|198.22|21
1654082420000|2022-06-01 11:20:20|200.34|198.24|200.33|198.23|200.38|198.28|200.28|198.18|19
1654082430000|2022-06-01 11:20:30|200.37|198.27|200.67|198.57|200.67|198.57|200.35|198.25|21
1654082440000|2022-06-01 11:20:40|200.7|198.6|200.69|198.59|200.79|198.69|200.67|198.57|19
1654082450000|2022-06-01 11:20:50|200.7|198.6|200.46|198.36|200.7|198.6|200.46|198.36|23
1654082460000|2022-06-01 11:21:00|200.47|198.37|200.39|198.29|200.48|198.38|200.35|198.25|17
1654082470000|2022-06-01 11:21:10|200.35|198.25|200.67|198.57|200.67|198.57|200.34|198.24|25
1654082480000|2022-06-01 11:21:20|200.72|198.62|200.89|198.79|201.13|199.03|200.72|198.62|19
1654082490000|2022-06-01 11:21:30|200.87|198.77|200.74|198.64|200.9|198.8|200.73|198.63|15
1654082500000|2022-06-01 11:21:40|200.76|198.66|200.62|198.52|200.83|198.73|200.61|198.51|19
1654082510000|2022-06-01 11:21:50|200.64|198.54|200.54|198.44|200.69|198.59|200.49|198.39|22
1654082520000|2022-06-01 11:22:00|200.51|198.41|200.75|198.65|200.75|198.65|200.42|198.32|22
1654082530000|2022-06-01 11:22:10|200.76|198.66|200.62|198.52|200.76|198.66|200.62|198.52|12
1654082540000|2022-06-01 11:22:20|200.61|198.51|200.76|198.66|200.77|198.67|200.61|198.51|15
1654082550000|2022-06-01 11:22:30|200.75|198.65|200.74|198.64|200.77|198.67|200.71|198.61|10
1654082560000|2022-06-01 11:22:40|200.75|198.65|200.86|198.76|200.86|198.76|200.75|198.65|8
1654082570000|2022-06-01 11:22:50|200.84|198.74|200.87|198.77|200.88|198.78|200.84|198.74|8
1654082580000|2022-06-01 11:23:00|200.89|198.79|201.01|198.91|201.06|198.96|200.89|198.79|10
1654082590000|2022-06-01 11:23:10|201|198.9|200.98|198.88|201|198.9|200.94|198.84|12
1654082600000|2022-06-01 11:23:20|201|198.9|201.18|199.08|201.18|199.08|201|198.9|13
1654082610000|2022-06-01 11:23:30|201.19|199.09|201.18|199.08|201.19|199.09|201.13|199.03|12
1654082620000|2022-06-01 11:23:40|201.15|199.05|201.16|199.06|201.16|199.06|201.02|198.92|10
1654082630000|2022-06-01 11:23:50|201.12|199.02|201.22|199.12|201.37|199.27|201.12|199.02|19
1654082640000|2022-06-01 11:24:00|201.23|199.13|201.13|199.03|201.25|199.15|201.11|199.01|15
1654082650000|2022-06-01 11:24:10|201.14|199.04|201.24|199.14|201.26|199.16|201.14|199.04|11
1654082660000|2022-06-01 11:24:20|201.22|199.12|201.18|199.08|201.27|199.17|201.18|199.08|14
1654082670000|2022-06-01 11:24:30|201.19|199.09|201.17|199.07|201.19|199.09|201.15|199.05|5
1654082680000|2022-06-01 11:24:40|201.18|199.08|201.27|199.17|201.27|199.17|201.15|199.05|17
1654082690000|2022-06-01 11:24:50|201.26|199.16|201.24|199.14|201.26|199.16|201.23|199.13|6
1654082700000|2022-06-01 11:25:00|201.25|199.15|201.24|199.14|201.25|199.15|201.24|199.14|2
1654082710000|2022-06-01 11:25:10|201.25|199.15|201.23|199.13|201.28|199.18|201.23|199.13|9
1654082720000|2022-06-01 11:25:20|201.22|199.12|201.16|199.06|201.22|199.12|201.16|199.06|4
1654082730000|2022-06-01 11:25:30|201.15|199.05|201.15|199.05|201.16|199.06|201.15|199.05|3
1654082740000|2022-06-01 11:25:40|201.05|198.95|201.05|198.95|201.05|198.95|201.04|198.94|5
1654082750000|2022-06-01 11:25:50|201.06|198.96|201.05|198.95|201.06|198.96|201.05|198.95|4
1654082760000|2022-06-01 11:26:00|201.04|198.94|200.95|198.85|201.04|198.94|200.92|198.82|13
1654082770000|2022-06-01 11:26:10|200.93|198.83|200.94|198.84|200.94|198.84|200.9|198.8|6
1654082780000|2022-06-01 11:26:20|200.95|198.85|201.05|198.95|201.07|198.97|200.95|198.85|9
1654082790000|2022-06-01 11:26:30|201.06|198.96|200.94|198.84|201.06|198.96|200.93|198.83|6
1654082800000|2022-06-01 11:26:40|200.95|198.85|200.98|198.88|200.99|198.89|200.95|198.85|11
1654082810000|2022-06-01 11:26:50|200.99|198.89|201|198.9|201.03|198.93|200.98|198.88|8
1654082820000|2022-06-01 11:27:00|200.99|198.89|201.04|198.94|201.06|198.96|200.99|198.89|12
1654082830000|2022-06-01 11:27:10|201.06|198.96|201.04|198.94|201.06|198.96|201.04|198.94|3
1654082840000|2022-06-01 11:27:20|201.05|198.95|201.04|198.94|201.05|198.95|201.03|198.93|7
1654082850000|2022-06-01 11:27:30|201.03|198.93|200.93|198.83|201.03|198.93|200.9|198.8|12
1654082860000|2022-06-01 11:27:40|200.94|198.84|200.92|198.82|200.95|198.85|200.91|198.81|9
1654082870000|2022-06-01 11:27:50|200.93|198.83|200.98|198.88|200.98|198.88|200.93|198.83|7
1654082880000|2022-06-01 11:28:00|200.96|198.86|200.96|198.86|200.96|198.86|200.96|198.86|1
1654082890000|2022-06-01 11:28:10|200.9|198.8|200.65|198.55|200.9|198.8|200.65|198.55|15
1654082900000|2022-06-01 11:28:20|200.66|198.56|200.66|198.56|200.77|198.67|200.64|198.54|17
1654082910000|2022-06-01 11:28:30|200.65|198.55|200.66|198.56|200.66|198.56|200.63|198.53|6
1654082920000|2022-06-01 11:28:40|200.65|198.55|200.56|198.46|200.66|198.56|200.53|198.43|13
1654082930000|2022-06-01 11:28:50|200.58|198.48|200.75|198.65|200.75|198.65|200.58|198.48|14
1654082940000|2022-06-01 11:29:00|200.74|198.64|200.68|198.58|200.74|198.64|200.67|198.57|8
1654082950000|2022-06-01 11:29:10|200.69|198.59|200.68|198.58|200.7|198.6|200.68|198.58|17
1654082960000|2022-06-01 11:29:20|200.69|198.59|200.55|198.45|200.69|198.59|200.55|198.45|17
1654082970000|2022-06-01 11:29:30|200.53|198.43|200.53|198.43|200.56|198.46|200.53|198.43|5
1654082980000|2022-06-01 11:29:40|200.51|198.41|200.67|198.57|200.67|198.57|200.51|198.41|8
1654082990000|2022-06-01 11:29:50|200.66|198.56|200.67|198.57|200.67|198.57|200.66|198.56|2
1654083000000|2022-06-01 11:30:00|200.66|198.56|200.63|198.53|200.66|198.56|200.55|198.45|9
1654083010000|2022-06-01 11:30:10|200.62|198.52|200.53|198.43|200.62|198.52|200.52|198.42|9
1654083020000|2022-06-01 11:30:20|200.51|198.41|200.37|198.27|200.52|198.42|200.37|198.27|10
1654083030000|2022-06-01 11:30:30|200.3|198.2|200.31|198.21|200.49|198.39|200.3|198.2|17
1654083040000|2022-06-01 11:30:40|200.29|198.19|200.45|198.35|200.45|198.35|200.29|198.19|12
1654083050000|2022-06-01 11:30:50|200.51|198.41|200.43|198.33|200.53|198.43|200.34|198.24|19
1654083060000|2022-06-01 11:31:00|200.42|198.32|200.58|198.48|200.58|198.48|200.35|198.25|14
1654083070000|2022-06-01 11:31:10|200.6|198.5|200.61|198.51|200.62|198.52|200.6|198.5|5
1654083080000|2022-06-01 11:31:20|200.6|198.5|200.61|198.51|200.62|198.52|200.6|198.5|4
1654083090000|2022-06-01 11:31:30|200.62|198.52|200.63|198.53|200.63|198.53|200.62|198.52|2
1654083100000|2022-06-01 11:31:40|200.61|198.51|200.73|198.63|200.73|198.63|200.6|198.5|7
1654083110000|2022-06-01 11:31:50|200.74|198.64|200.79|198.69|200.8|198.7|200.73|198.63|11
1654083120000|2022-06-01 11:32:00|200.8|198.7|200.79|198.69|200.81|198.71|200.79|198.69|3
1654083130000|2022-06-01 11:32:10|200.8|198.7|200.84|198.74|200.88|198.78|200.8|198.7|6
1654083140000|2022-06-01 11:32:20|200.85|198.75|200.88|198.78|200.88|198.78|200.85|198.75|3
1654083150000|2022-06-01 11:32:30|200.85|198.75|200.86|198.76|200.93|198.83|200.85|198.75|10
1654083160000|2022-06-01 11:32:40|200.87|198.77|201.19|199.09|201.21|199.11|200.85|198.75|11
1654083170000|2022-06-01 11:32:50|201.2|199.1|201.25|199.15|201.28|199.18|201.2|199.1|12
1654083180000|2022-06-01 11:33:00|201.26|199.16|201.29|199.19|201.29|199.19|201.23|199.13|8
1654083190000|2022-06-01 11:33:10|201.3|199.2|201.3|199.2|201.33|199.23|201.3|199.2|6
1654083200000|2022-06-01 11:33:20|201.31|199.21|201.31|199.21|201.31|199.21|201.29|199.19|5
1654083210000|2022-06-01 11:33:30|201.3|199.2|201.21|199.11|201.3|199.2|201.21|199.11|14
1654083220000|2022-06-01 11:33:40|201.22|199.12|201.23|199.13|201.23|199.13|201.21|199.11|4
1654083230000|2022-06-01 11:33:50|201.24|199.14|201.32|199.22|201.34|199.24|201.24|199.14|6
1654083240000|2022-06-01 11:34:00|201.31|199.21|201.33|199.23|201.33|199.23|201.15|199.05|22
1654083250000|2022-06-01 11:34:10|201.3|199.2|201.31|199.21|201.32|199.22|201.3|199.2|4
1654083260000|2022-06-01 11:34:20|201.32|199.22|201.32|199.22|201.32|199.22|201.3|199.2|4
1654083270000|2022-06-01 11:34:30|201.31|199.21|201.3|199.2|201.33|199.23|201.3|199.2|5
1654083280000|2022-06-01 11:34:40|201.31|199.21|201.3|199.2|201.31|199.21|201.3|199.2|2
1654083290000|2022-06-01 11:34:50|201.31|199.21|201.3|199.2|201.38|199.28|201.3|199.2|14
1654083300000|2022-06-01 11:35:00|201.29|199.19|201.27|199.17|201.29|199.19|201.27|199.17|6
1654083310000|2022-06-01 11:35:10|201.26|199.16|201.27|199.17|201.27|199.17|201.26|199.16|10
1654083320000|2022-06-01 11:35:20|201.26|199.16|201.24|199.14|201.26|199.16|201.23|199.13|5
1654083330000|2022-06-01 11:35:30|201.23|199.13|201.22|199.12|201.24|199.14|201.22|199.12|6
1654083340000|2022-06-01 11:35:40|201.21|199.11|201.17|199.07|201.21|199.11|201.13|199.03|7
1654083350000|2022-06-01 11:35:50|201.21|199.11|201.3|199.2|201.31|199.21|201.2|199.1|7
1654083360000|2022-06-01 11:36:00|201.31|199.21|201.36|199.26|201.39|199.29|201.3|199.2|8
1654083370000|2022-06-01 11:36:10|201.37|199.27|201.2|199.1|201.38|199.28|201.2|199.1|16
1654083380000|2022-06-01 11:36:20|201.21|199.11|201.35|199.25|201.37|199.27|201.21|199.11|12
1654083390000|2022-06-01 11:36:30|201.36|199.26|201.41|199.31|201.43|199.33|201.34|199.24|12
1654083400000|2022-06-01 11:36:40|201.4|199.3|201.4|199.3|201.4|199.3|201.4|199.3|1
1654083410000|2022-06-01 11:36:50|201.39|199.29|201.37|199.27|201.39|199.29|201.37|199.27|3
1654083420000|2022-06-01 11:37:00|201.38|199.28|201.3|199.2|201.42|199.32|201.3|199.2|7
1654083430000|2022-06-01 11:37:10|201.29|199.19|201.24|199.14|201.3|199.2|201.23|199.13|15
1654083440000|2022-06-01 11:37:20|201.23|199.13|201.24|199.14|201.25|199.15|201.23|199.13|4
1654083450000|2022-06-01 11:37:30|201.25|199.15|201.24|199.14|201.25|199.15|201.23|199.13|6
1654083460000|2022-06-01 11:37:40|201.21|199.11|201.21|199.11|201.22|199.12|201.21|199.11|3
1654083470000|2022-06-01 11:37:50|201.22|199.12|201.23|199.13|201.23|199.13|201.19|199.09|6
1654083480000|2022-06-01 11:38:00|201.24|199.14|201.27|199.17|201.27|199.17|201.24|199.14|4
1654083490000|2022-06-01 11:38:10|201.26|199.16|201.23|199.13|201.26|199.16|201.23|199.13|7
1654083500000|2022-06-01 11:38:20|201.24|199.14|201.19|199.09|201.24|199.14|201.19|199.09|11
1654083510000|2022-06-01 11:38:30|201.18|199.08|201.15|199.05|201.18|199.08|201.11|199.01|9
1654083520000|2022-06-01 11:38:40|201.16|199.06|201.12|199.02|201.16|199.06|201.11|199.01|8
1654083530000|2022-06-01 11:38:50|201.11|199.01|200.93|198.83|201.11|199.01|200.93|198.83|14
1654083540000|2022-06-01 11:39:00|200.94|198.84|201.06|198.96|201.08|198.98|200.94|198.84|11
1654083550000|2022-06-01 11:39:10|201.05|198.95|200.96|198.86|201.05|198.95|200.95|198.85|6
1654083560000|2022-06-01 11:39:20|200.95|198.85|200.89|198.79|200.97|198.87|200.89|198.79|8
1654083570000|2022-06-01 11:39:30|200.87|198.77|200.76|198.66|200.87|198.77|200.76|198.66|14
1654083580000|2022-06-01 11:39:40|200.75|198.65|200.23|198.13|200.75|198.65|200.23|198.13|17
1654083590000|2022-06-01 11:39:50|200.21|198.11|200.31|198.21|200.37|198.27|200.2|198.1|22
1654083600000|2022-06-01 11:40:00|200.27|198.17|200.12|198.02|200.3|198.2|200.12|198.02|11
1654083610000|2022-06-01 11:40:10|200.13|198.03|200.24|198.14|200.28|198.18|200.13|198.03|13
1654083620000|2022-06-01 11:40:20|200.22|198.12|200.15|198.05|200.22|198.12|200.14|198.04|4
1654083630000|2022-06-01 11:40:30|200.13|198.03|200.1|198|200.16|198.06|200.09|197.99|9
1654083640000|2022-06-01 11:40:40|200.09|197.99|200.14|198.04|200.21|198.11|200.08|197.98|14
1654083650000|2022-06-01 11:40:50|200.12|198.02|199.98|197.88|200.14|198.04|199.95|197.85|15
1654083660000|2022-06-01 11:41:00|199.97|197.87|199.62|197.52|199.97|197.87|199.6|197.5|20
1654083670000|2022-06-01 11:41:10|199.6|197.5|199.43|197.33|199.6|197.5|199.43|197.33|17
1654083680000|2022-06-01 11:41:20|199.45|197.35|199.55|197.45|199.62|197.52|199.45|197.35|21
1654083690000|2022-06-01 11:41:30|199.54|197.44|199.59|197.49|199.83|197.73|199.54|197.44|31
1654083700000|2022-06-01 11:41:40|199.6|197.5|199.57|197.47|199.65|197.55|199.51|197.41|14
1654083710000|2022-06-01 11:41:50|199.58|197.48|199.53|197.43|199.7|197.6|199.53|197.43|14
1654083720000|2022-06-01 11:42:00|199.54|197.44|199.61|197.51|199.61|197.51|199.54|197.44|7
1654083730000|2022-06-01 11:42:10|199.57|197.47|199.63|197.53|199.64|197.54|199.57|197.47|6
1654083740000|2022-06-01 11:42:20|199.62|197.52|199.62|197.52|199.62|197.52|199.62|197.52|1
1654083750000|2022-06-01 11:42:30|199.61|197.51|199.59|197.49|199.63|197.53|199.56|197.46|11
1654083760000|2022-06-01 11:42:40|199.58|197.48|199.51|197.41|199.58|197.48|199.51|197.41|9
1654083770000|2022-06-01 11:42:50|199.48|197.38|199.55|197.45|199.55|197.45|199.46|197.36|8
1654083780000|2022-06-01 11:43:00|199.56|197.46|199.54|197.44|199.58|197.48|199.53|197.43|7
1654083790000|2022-06-01 11:43:10|199.53|197.43|199.64|197.54|199.64|197.54|199.5|197.4|15
1654083800000|2022-06-01 11:43:20|199.63|197.53|199.86|197.76|199.86|197.76|199.63|197.53|15
1654083810000|2022-06-01 11:43:30|199.87|197.77|199.85|197.75|199.87|197.77|199.84|197.74|6
1654083820000|2022-06-01 11:43:40|199.87|197.77|200.05|197.95|200.05|197.95|199.87|197.77|16
1654083830000|2022-06-01 11:43:50|200.06|197.96|199.93|197.83|200.06|197.96|199.87|197.77|13
1654083840000|2022-06-01 11:44:00|199.92|197.82|199.92|197.82|199.94|197.84|199.92|197.82|5
1654083850000|2022-06-01 11:44:10|199.93|197.83|199.85|197.75|199.93|197.83|199.83|197.73|11
1654083860000|2022-06-01 11:44:20|199.84|197.74|199.84|197.74|199.85|197.75|199.83|197.73|7
1654083870000|2022-06-01 11:44:30|199.83|197.73|199.88|197.78|199.89|197.79|199.83|197.73|7
1654083880000|2022-06-01 11:44:40|199.89|197.79|199.9|197.8|199.9|197.8|199.88|197.78|6
1654083890000|2022-06-01 11:44:50|199.92|197.82|199.92|197.82|199.92|197.82|199.91|197.81|7
1654083900000|2022-06-01 11:45:00|199.91|197.81|199.78|197.68|199.92|197.82|199.78|197.68|10
1654083910000|2022-06-01 11:45:10|199.77|197.67|199.79|197.69|199.83|197.73|199.77|197.67|8
1654083920000|2022-06-01 11:45:20|199.8|197.7|199.8|197.7|199.83|197.73|199.8|197.7|8
1654083930000|2022-06-01 11:45:30|199.82|197.72|199.94|197.84|199.94|197.84|199.82|197.72|6
1654083940000|2022-06-01 11:45:40|199.95|197.85|200.14|198.04|200.14|198.04|199.95|197.85|9
1654083950000|2022-06-01 11:45:50|200.15|198.05|200.21|198.11|200.21|198.11|200.13|198.03|14
1654083960000|2022-06-01 11:46:00|200.22|198.12|200.45|198.35|200.46|198.36|200.22|198.12|11
1654083970000|2022-06-01 11:46:10|200.44|198.34|200.61|198.51|200.61|198.51|200.43|198.33|12
1654083980000|2022-06-01 11:46:20|200.6|198.5|200.35|198.25|200.6|198.5|200.33|198.23|15
1654083990000|2022-06-01 11:46:30|200.33|198.23|200.22|198.12|200.34|198.24|200.22|198.12|14
1654084000000|2022-06-01 11:46:40|200.23|198.13|200.3|198.2|200.31|198.21|200.23|198.13|10
1654084010000|2022-06-01 11:46:50|200.27|198.17|200.51|198.41|200.51|198.41|200.27|198.17|7
1654084020000|2022-06-01 11:47:00|200.44|198.34|200.47|198.37|200.47|198.37|200.41|198.31|8
1654084030000|2022-06-01 11:47:10|200.5|198.4|200.52|198.42|200.52|198.42|200.5|198.4|3
1654084040000|2022-06-01 11:47:20|200.51|198.41|200.55|198.45|200.57|198.47|200.43|198.33|13
1654084050000|2022-06-01 11:47:30|200.56|198.46|200.55|198.45|200.56|198.46|200.54|198.44|4
1654084060000|2022-06-01 11:47:40|200.59|198.49|200.58|198.48|200.59|198.49|200.57|198.47|4
1654084080000|2022-06-01 11:48:00|200.57|198.47|200.55|198.45|200.61|198.51|200.55|198.45|10
1654084090000|2022-06-01 11:48:10|200.53|198.43|200.48|198.38|200.53|198.43|200.47|198.37|5
1654084100000|2022-06-01 11:48:20|200.49|198.39|200.59|198.49|200.61|198.51|200.49|198.39|8
1654084110000|2022-06-01 11:48:30|200.6|198.5|200.6|198.5|200.62|198.52|200.6|198.5|5
1654084120000|2022-06-01 11:48:40|200.59|198.49|200.58|198.48|200.59|198.49|200.57|198.47|5
1654084130000|2022-06-01 11:48:50|200.59|198.49|200.56|198.46|200.63|198.53|200.56|198.46|12
1654084140000|2022-06-01 11:49:00|200.57|198.47|200.57|198.47|200.58|198.48|200.57|198.47|3
1654084150000|2022-06-01 11:49:10|200.55|198.45|200.56|198.46|200.58|198.48|200.54|198.44|9
1654084160000|2022-06-01 11:49:20|200.57|198.47|200.62|198.52|200.63|198.53|200.57|198.47|6
1654084170000|2022-06-01 11:49:30|200.63|198.53|200.65|198.55|200.65|198.55|200.63|198.53|2
1654084180000|2022-06-01 11:49:40|200.66|198.56|200.6|198.5|200.67|198.57|200.6|198.5|8
1654084190000|2022-06-01 11:49:50|200.61|198.51|200.62|198.52|200.63|198.53|200.61|198.51|6
1654084200000|2022-06-01 11:50:00|200.63|198.53|200.66|198.56|200.66|198.56|200.63|198.53|4
1654084210000|2022-06-01 11:50:10|200.68|198.58|200.67|198.57|200.69|198.59|200.66|198.56|7
1654084220000|2022-06-01 11:50:20|200.68|198.58|200.71|198.61|200.71|198.61|200.67|198.57|7
1654084230000|2022-06-01 11:50:30|200.7|198.6|200.67|198.57|200.71|198.61|200.67|198.57|8
1654084240000|2022-06-01 11:50:40|200.68|198.58|200.63|198.53|200.68|198.58|200.63|198.53|5
1654084250000|2022-06-01 11:50:50|200.64|198.54|200.62|198.52|200.64|198.54|200.61|198.51|7
1654084260000|2022-06-01 11:51:00|200.6|198.5|200.63|198.53|200.66|198.56|200.6|198.5|12
1654084270000|2022-06-01 11:51:10|200.64|198.54|200.67|198.57|200.69|198.59|200.64|198.54|8
1654084280000|2022-06-01 11:51:20|200.66|198.56|200.66|198.56|200.67|198.57|200.65|198.55|5
1654084290000|2022-06-01 11:51:30|200.75|198.65|200.71|198.61|200.75|198.65|200.71|198.61|8
1654084300000|2022-06-01 11:51:40|200.73|198.63|200.72|198.62|200.73|198.63|200.72|198.62|8
1654084310000|2022-06-01 11:51:50|200.73|198.63|200.73|198.63|200.73|198.63|200.69|198.59|6
1654084320000|2022-06-01 11:52:00|200.75|198.65|200.66|198.56|200.76|198.66|200.66|198.56|6
1654084330000|2022-06-01 11:52:10|200.65|198.55|200.55|198.45|200.65|198.55|200.55|198.45|3
1654084340000|2022-06-01 11:52:20|200.5|198.4|200.68|198.58|200.68|198.58|200.43|198.33|25
1654084350000|2022-06-01 11:52:30|200.69|198.59|200.73|198.63|200.79|198.69|200.69|198.59|14
1654084360000|2022-06-01 11:52:40|200.72|198.62|200.72|198.62|200.72|198.62|200.69|198.59|9
1654084370000|2022-06-01 11:52:50|200.71|198.61|200.67|198.57|200.71|198.61|200.67|198.57|5
1654084380000|2022-06-01 11:53:00|200.68|198.58|200.87|198.77|200.87|198.77|200.68|198.58|9
1654084390000|2022-06-01 11:53:10|201.02|198.92|201.07|198.97|201.11|199.01|200.99|198.89|14
1654084400000|2022-06-01 11:53:20|201.05|198.95|201.01|198.91|201.06|198.96|200.95|198.85|16
1654084410000|2022-06-01 11:53:30|201|198.9|201|198.9|201|198.9|200.93|198.83|9
1654084420000|2022-06-01 11:53:40|201.01|198.91|201.05|198.95|201.05|198.95|201.01|198.91|5
1654084440000|2022-06-01 11:54:00|201.03|198.93|201.02|198.92|201.03|198.93|201.02|198.92|2
1654084450000|2022-06-01 11:54:10|201.01|198.91|201.02|198.92|201.02|198.92|201.01|198.91|2
1654084460000|2022-06-01 11:54:20|201.01|198.91|201.05|198.95|201.06|198.96|201.01|198.91|6
1654084470000|2022-06-01 11:54:30|201.02|198.92|201.02|198.92|201.06|198.96|201.01|198.91|7
1654084480000|2022-06-01 11:54:40|201.03|198.93|201.12|199.02|201.12|199.02|201.03|198.93|11
1654084490000|2022-06-01 11:54:50|201.11|199.01|201.06|198.96|201.11|199.01|201.05|198.95|9
1654084500000|2022-06-01 11:55:00|201.07|198.97|201.07|198.97|201.09|198.99|201.06|198.96|7
1654084510000|2022-06-01 11:55:10|201.08|198.98|201.07|198.97|201.09|198.99|201.07|198.97|3
1654084520000|2022-06-01 11:55:20|201.05|198.95|201.04|198.94|201.05|198.95|201.02|198.92|3
1654084530000|2022-06-01 11:55:30|201.05|198.95|201.06|198.96|201.06|198.96|201.05|198.95|2
1654084540000|2022-06-01 11:55:40|201.05|198.95|200.97|198.87|201.05|198.95|200.88|198.78|9
1654084550000|2022-06-01 11:55:50|200.96|198.86|201.01|198.91|201.01|198.91|200.96|198.86|7
1654084560000|2022-06-01 11:56:00|201|198.9|200.97|198.87|201.01|198.91|200.97|198.87|12
1654084570000|2022-06-01 11:56:10|200.98|198.88|200.93|198.83|200.98|198.88|200.92|198.82|6
1654084590000|2022-06-01 11:56:30|200.92|198.82|200.93|198.83|200.93|198.83|200.92|198.82|2
1654084600000|2022-06-01 11:56:40|200.92|198.82|200.83|198.73|200.92|198.82|200.82|198.72|8
1654084610000|2022-06-01 11:56:50|200.82|198.72|200.82|198.72|200.83|198.73|200.81|198.71|6
1654084620000|2022-06-01 11:57:00|200.83|198.73|200.99|198.89|200.99|198.89|200.83|198.73|13
1654084630000|2022-06-01 11:57:10|200.98|198.88|201.07|198.97|201.09|198.99|200.98|198.88|9
1654084640000|2022-06-01 11:57:20|201.06|198.96|200.98|198.88|201.08|198.98|200.98|198.88|8
1654084650000|2022-06-01 11:57:30|200.97|198.87|201.06|198.96|201.06|198.96|200.96|198.86|12
1654084660000|2022-06-01 11:57:40|201.05|198.95|201.02|198.92|201.05|198.95|201|198.9|7
1654084670000|2022-06-01 11:57:50|201.03|198.93|201.04|198.94|201.04|198.94|201.02|198.92|6
1654084680000|2022-06-01 11:58:00|201.03|198.93|201.02|198.92|201.04|198.94|200.99|198.89|16
1654084690000|2022-06-01 11:58:10|201.03|198.93|201.05|198.95|201.05|198.95|201.02|198.92|4
1654084710000|2022-06-01 11:58:30|201.06|198.96|201.06|198.96|201.06|198.96|201.05|198.95|3
1654084720000|2022-06-01 11:58:40|201.05|198.95|201.04|198.94|201.05|198.95|201.04|198.94|2
1654084730000|2022-06-01 11:58:50|201.05|198.95|201.05|198.95|201.06|198.96|201.05|198.95|3
1654084740000|2022-06-01 11:59:00|201.04|198.94|201.07|198.97|201.07|198.97|201.04|198.94|4
1654084750000|2022-06-01 11:59:10|201.08|198.98|201.05|198.95|201.08|198.98|201.05|198.95|3
1654084760000|2022-06-01 11:59:20|201.06|198.96|201.04|198.94|201.07|198.97|201.04|198.94|10
1654084770000|2022-06-01 11:59:30|201.05|198.95|200.98|198.88|201.05|198.95|200.98|198.88|5
1654084780000|2022-06-01 11:59:40|200.99|198.89|200.99|198.89|201.01|198.91|200.98|198.88|7
1654084790000|2022-06-01 11:59:50|201|198.9|201.02|198.92|201.04|198.94|201|198.9|7
1654084800000|2022-06-01 12:00:00|201.01|198.91|201.05|198.95|201.06|198.96|201|198.9|8
1654084810000|2022-06-01 12:00:10|201.04|198.94|201.01|198.91|201.04|198.94|200.97|198.87|12
1654084820000|2022-06-01 12:00:20|201.02|198.92|201.02|198.92|201.02|198.92|201.01|198.91|3
1654084830000|2022-06-01 12:00:30|201.03|198.93|201.11|199.01|201.11|199.01|201.03|198.93|7
1654084840000|2022-06-01 12:00:40|201.1|199|201.04|198.94|201.1|199|201.04|198.94|5
1654084850000|2022-06-01 12:00:50|201.05|198.95|201.09|198.99|201.09|198.99|201.05|198.95|11
1654084860000|2022-06-01 12:01:00|201.06|198.96|201.05|198.95|201.07|198.97|201.03|198.93|7
1654084880000|2022-06-01 12:01:20|201.04|198.94|201.05|198.95|201.05|198.95|201.04|198.94|2
1654084890000|2022-06-01 12:01:30|201.04|198.94|200.96|198.86|201.05|198.95|200.96|198.86|5
1654084900000|2022-06-01 12:01:40|200.94|198.84|200.95|198.85|200.98|198.88|200.93|198.83|13
1654084910000|2022-06-01 12:01:50|200.94|198.84|200.95|198.85|200.96|198.86|200.93|198.83|12
1654084920000|2022-06-01 12:02:00|200.97|198.87|201.01|198.91|201.02|198.92|200.97|198.87|8
1654084930000|2022-06-01 12:02:10|201.02|198.92|201.02|198.92|201.02|198.92|201.01|198.91|3
1654084950000|2022-06-01 12:02:30|201.04|198.94|201.05|198.95|201.07|198.97|201.04|198.94|8
1654084970000|2022-06-01 12:02:50|201.06|198.96|201.09|198.99|201.1|199|201.06|198.96|10
1654084980000|2022-06-01 12:03:00|201.1|199|201.1|199|201.11|199.01|201.1|199|3
1654084990000|2022-06-01 12:03:10|201.11|199.01|201.1|199|201.11|199.01|201.1|199|2
1654085000000|2022-06-01 12:03:20|201.11|199.01|201.11|199.01|201.11|199.01|201.11|199.01|1
1654085010000|2022-06-01 12:03:30|201.12|199.02|201.11|199.01|201.12|199.02|201.11|199.01|6
1654085020000|2022-06-01 12:03:40|201.12|199.02|201.1|199|201.13|199.03|201.1|199|8
1654085030000|2022-06-01 12:03:50|201.11|199.01|201.12|199.02|201.16|199.06|201.11|199.01|3
1654085040000|2022-06-01 12:04:00|201.11|199.01|201.2|199.1|201.25|199.15|201.11|199.01|16
1654085050000|2022-06-01 12:04:10|201.18|199.08|201.18|199.08|201.19|199.09|201.18|199.08|3
1654085060000|2022-06-01 12:04:20|201.19|199.09|201.26|199.16|201.26|199.16|201.19|199.09|5
1654085070000|2022-06-01 12:04:30|201.25|199.15|201.29|199.19|201.29|199.19|201.25|199.15|10
1654085080000|2022-06-01 12:04:40|201.31|199.21|201.24|199.14|201.34|199.24|201.24|199.14|13
1654085090000|2022-06-01 12:04:50|201.25|199.15|201.23|199.13|201.25|199.15|201.22|199.12|10
1654085100000|2022-06-01 12:05:00|201.22|199.12|201.23|199.13|201.23|199.13|201.22|199.12|2
1654085110000|2022-06-01 12:05:10|201.24|199.14|201.24|199.14|201.24|199.14|201.21|199.11|6
1654085120000|2022-06-01 12:05:20|201.23|199.13|201.19|199.09|201.23|199.13|201.17|199.07|14
1654085130000|2022-06-01 12:05:30|201.16|199.06|200.99|198.89|201.16|199.06|200.97|198.87|19
1654085140000|2022-06-01 12:05:40|200.98|198.88|201.04|198.94|201.05|198.95|200.98|198.88|7
1654085150000|2022-06-01 12:05:50|201.15|199.05|201.24|199.14|201.24|199.14|201.15|199.05|10
1654085160000|2022-06-01 12:06:00|201.25|199.15|201.32|199.22|201.36|199.26|201.24|199.14|16
1654085170000|2022-06-01 12:06:10|201.31|199.21|201.25|199.15|201.31|199.21|201.2|199.1|15
1654085180000|2022-06-01 12:06:20|201.26|199.16|201.25|199.15|201.26|199.16|201.23|199.13|5
1654085190000|2022-06-01 12:06:30|201.24|199.14|201.23|199.13|201.24|199.14|201.22|199.12|4
1654085200000|2022-06-01 12:06:40|201.24|199.14|201.23|199.13|201.24|199.14|201.23|199.13|2
1654085230000|2022-06-01 12:07:10|201.22|199.12|201.18|199.08|201.22|199.12|201.12|199.02|12
1654085240000|2022-06-01 12:07:20|201.13|199.03|201.14|199.04|201.14|199.04|201.12|199.02|3
1654085250000|2022-06-01 12:07:30|201.16|199.06|201.16|199.06|201.17|199.07|201.15|199.05|5
1654085260000|2022-06-01 12:07:40|201.17|199.07|201.14|199.04|201.19|199.09|201.14|199.04|6
1654085270000|2022-06-01 12:07:50|201.15|199.05|201.04|198.94|201.15|199.05|201|198.9|6
1654085280000|2022-06-01 12:08:00|201.03|198.93|200.98|198.88|201.03|198.93|200.88|198.78|25
1654085290000|2022-06-01 12:08:10|200.96|198.86|200.97|198.87|201.02|198.92|200.94|198.84|11
1654085300000|2022-06-01 12:08:20|200.96|198.86|201.09|198.99|201.1|199|200.96|198.86|9
1654085310000|2022-06-01 12:08:30|201.1|199|201.14|199.04|201.16|199.06|201.1|199|6
1654085320000|2022-06-01 12:08:40|201.15|199.05|201.14|199.04|201.15|199.05|201.13|199.03|6
1654085330000|2022-06-01 12:08:50|201.15|199.05|201.23|199.13|201.24|199.14|201.15|199.05|7
1654085340000|2022-06-01 12:09:00|201.19|199.09|201.27|199.17|201.27|199.17|201.19|199.09|10
1654085350000|2022-06-01 12:09:10|201.25|199.15|201.21|199.11|201.25|199.15|201.19|199.09|14
1654085360000|2022-06-01 12:09:20|201.22|199.12|201.3|199.2|201.3|199.2|201.22|199.12|8
1654085370000|2022-06-01 12:09:30|201.28|199.18|201.2|199.1|201.28|199.18|201.2|199.1|12
1654085380000|2022-06-01 12:09:40|201.21|199.11|201.21|199.11|201.22|199.12|201.21|199.11|5
1654085390000|2022-06-01 12:09:50|201.22|199.12|201.23|199.13|201.23|199.13|201.21|199.11|4
1654085400000|2022-06-01 12:10:00|201.22|199.12|201.19|199.09|201.22|199.12|201.17|199.07|13
1654085410000|2022-06-01 12:10:10|201.17|199.07|201.24|199.14|201.24|199.14|201.16|199.06|8
1654085420000|2022-06-01 12:10:20|201.3|199.2|201.34|199.24|201.34|199.24|201.3|199.2|3
1654085430000|2022-06-01 12:10:30|201.35|199.25|201.52|199.42|201.52|199.42|201.33|199.23|9
1654085440000|2022-06-01 12:10:40|201.53|199.43|201.57|199.47|201.64|199.54|201.53|199.43|16
1654085450000|2022-06-01 12:10:50|201.56|199.46|201.57|199.47|201.57|199.47|201.56|199.46|2
1654085460000|2022-06-01 12:11:00|201.58|199.48|201.58|199.48|201.58|199.48|201.57|199.47|7
1654085470000|2022-06-01 12:11:10|201.57|199.47|201.57|199.47|201.57|199.47|201.57|199.47|1
1654085480000|2022-06-01 12:11:20|201.56|199.46|201.62|199.52|201.64|199.54|201.56|199.46|5
1654085490000|2022-06-01 12:11:30|201.64|199.54|201.66|199.56|201.66|199.56|201.63|199.53|3
1654085510000|2022-06-01 12:11:50|201.79|199.69|201.92|199.82|201.92|199.82|201.79|199.69|10
1654085520000|2022-06-01 12:12:00|201.99|199.89|201.92|199.82|202.03|199.93|201.91|199.81|14
1654085530000|2022-06-01 12:12:10|201.91|199.81|201.72|199.62|201.91|199.81|201.69|199.59|13
1654085540000|2022-06-01 12:12:20|201.73|199.63|201.66|199.56|201.73|199.63|201.65|199.55|14
1654085550000|2022-06-01 12:12:30|201.67|199.57|201.69|199.59|201.69|199.59|201.67|199.57|5
1654085560000|2022-06-01 12:12:40|201.7|199.6|201.65|199.55|201.73|199.63|201.65|199.55|6
1654085570000|2022-06-01 12:12:50|201.64|199.54|201.64|199.54|201.64|199.54|201.63|199.53|3
1654085580000|2022-06-01 12:13:00|201.65|199.55|201.64|199.54|201.65|199.55|201.63|199.53|8
1654085590000|2022-06-01 12:13:10|201.65|199.55|201.6|199.5|201.65|199.55|201.6|199.5|4
1654085600000|2022-06-01 12:13:20|201.59|199.49|201.59|199.49|201.6|199.5|201.57|199.47|8
1654085610000|2022-06-01 12:13:30|201.58|199.48|201.58|199.48|201.58|199.48|201.58|199.48|1
1654085620000|2022-06-01 12:13:40|201.59|199.49|201.58|199.48|201.6|199.5|201.58|199.48|4
1654085650000|2022-06-01 12:14:10|201.59|199.49|201.46|199.36|201.59|199.49|201.46|199.36|6
1654085660000|2022-06-01 12:14:20|201.45|199.35|201.45|199.35|201.51|199.41|201.45|199.35|11
1654085670000|2022-06-01 12:14:30|201.46|199.36|201.48|199.38|201.5|199.4|201.45|199.35|10
1654085680000|2022-06-01 12:14:40|201.49|199.39|201.55|199.45|201.55|199.45|201.49|199.39|3
1654085690000|2022-06-01 12:14:50|201.56|199.46|201.55|199.45|201.56|199.46|201.5|199.4|12
1654085700000|2022-06-01 12:15:00|201.54|199.44|201.68|199.58|201.68|199.58|201.44|199.34|15
1654085710000|2022-06-01 12:15:10|201.67|199.57|201.75|199.65|201.75|199.65|201.66|199.56|6
1654085730000|2022-06-01 12:15:30|201.76|199.66|201.8|199.7|201.8|199.7|201.76|199.66|3
1654085740000|2022-06-01 12:15:40|201.79|199.69|201.77|199.67|201.79|199.69|201.77|199.67|3
1654085750000|2022-06-01 12:15:50|201.76|199.66|201.71|199.61|201.76|199.66|201.7|199.6|9
1654085760000|2022-06-01 12:16:00|201.7|199.6|201.73|199.63|201.73|199.63|201.7|199.6|6
1654085770000|2022-06-01 12:16:10|201.71|199.61|201.72|199.62|201.72|199.62|201.71|199.61|4
1654085780000|2022-06-01 12:16:20|201.73|199.63|201.73|199.63|201.74|199.64|201.72|199.62|4
1654085790000|2022-06-01 12:16:30|201.74|199.64|201.85|199.75|201.85|199.75|201.74|199.64|7
1654085800000|2022-06-01 12:16:40|201.84|199.74|201.82|199.72|201.84|199.74|201.8|199.7|5
1654085810000|2022-06-01 12:16:50|201.83|199.73|201.76|199.66|201.84|199.74|201.73|199.63|10
1654085820000|2022-06-01 12:17:00|201.75|199.65|201.8|199.7|201.8|199.7|201.75|199.65|7
1654085830000|2022-06-01 12:17:10|201.7|199.6|201.8|199.7|201.81|199.71|201.69|199.59|11
1654085840000|2022-06-01 12:17:20|201.79|199.69|201.73|199.63|201.8|199.7|201.73|199.63|6
1654085850000|2022-06-01 12:17:30|201.72|199.62|201.72|199.62|201.72|199.62|201.72|199.62|1
1654085860000|2022-06-01 12:17:40|201.71|199.61|201.7|199.6|201.71|199.61|201.7|199.6|2
1654085870000|2022-06-01 12:17:50|201.71|199.61|201.65|199.55|201.71|199.61|201.65|199.55|4
1654085880000|2022-06-01 12:18:00|201.64|199.54|201.62|199.52|201.66|199.56|201.58|199.48|14
1654085890000|2022-06-01 12:18:10|201.6|199.5|201.54|199.44|201.6|199.5|201.54|199.44|7
1654085910000|2022-06-01 12:18:30|201.53|199.43|201.44|199.34|201.53|199.43|201.43|199.33|9
1654085920000|2022-06-01 12:18:40|201.43|199.33|201.38|199.28|201.43|199.33|201.38|199.28|5
1654085930000|2022-06-01 12:18:50|201.33|199.23|201.32|199.22|201.33|199.23|201.28|199.18|13
1654085940000|2022-06-01 12:19:00|201.31|199.21|201.26|199.16|201.31|199.21|201.26|199.16|5
1654085950000|2022-06-01 12:19:10|201.27|199.17|201.42|199.32|201.42|199.32|201.27|199.17|11
1654085960000|2022-06-01 12:19:20|201.43|199.33|201.44|199.34|201.48|199.38|201.39|199.29|14
1654085970000|2022-06-01 12:19:30|201.43|199.33|201.42|199.32|201.43|199.33|201.42|199.32|2
1654085980000|2022-06-01 12:19:40|201.4|199.3|201.4|199.3|201.4|199.3|201.4|199.3|1
1654085990000|2022-06-01 12:19:50|201.42|199.32|201.4|199.3|201.42|199.32|201.4|199.3|3
1654086000000|2022-06-01 12:20:00|201.41|199.31|201.41|199.31|201.41|199.31|201.41|199.31|1
1654086010000|2022-06-01 12:20:10|201.42|199.32|201.62|199.52|201.62|199.52|201.42|199.32|11
1654086020000|2022-06-01 12:20:20|201.63|199.53|201.51|199.41|201.63|199.53|201.47|199.37|15
1654086030000|2022-06-01 12:20:30|201.49|199.39|201.45|199.35|201.51|199.41|201.44|199.34|7
1654086040000|2022-06-01 12:20:40|201.44|199.34|201.5|199.4|201.51|199.41|201.43|199.33|9
1654086050000|2022-06-01 12:20:50|201.45|199.35|201.54|199.44|201.55|199.45|201.43|199.33|12
1654086060000|2022-06-01 12:21:00|201.53|199.43|201.45|199.35|201.54|199.44|201.45|199.35|7
1654086070000|2022-06-01 12:21:10|201.43|199.33|201.39|199.29|201.43|199.33|201.39|199.29|4
1654086080000|2022-06-01 12:21:20|201.38|199.28|201.38|199.28|201.38|199.28|201.38|199.28|1
1654086100000|2022-06-01 12:21:40|201.39|199.29|201.4|199.3|201.4|199.3|201.39|199.29|2
1654086110000|2022-06-01 12:21:50|201.39|199.29|201.39|199.29|201.39|199.29|201.39|199.29|1
1654086120000|2022-06-01 12:22:00|201.38|199.28|201.32|199.22|201.38|199.28|201.3|199.2|8
1654086130000|2022-06-01 12:22:10|201.31|199.21|201.26|199.16|201.34|199.24|201.26|199.16|11
1654086140000|2022-06-01 12:22:20|201.27|199.17|201.33|199.23|201.37|199.27|201.26|199.16|12
1654086150000|2022-06-01 12:22:30|201.32|199.22|201.42|199.32|201.42|199.32|201.32|199.22|6
1654086160000|2022-06-01 12:22:40|201.4|199.3|201.4|199.3|201.4|199.3|201.4|199.3|1
1654086170000|2022-06-01 12:22:50|201.41|199.31|201.41|199.31|201.41|199.31|201.4|199.3|5
1654086180000|2022-06-01 12:23:00|201.4|199.3|201.41|199.31|201.41|199.31|201.4|199.3|2
1654086190000|2022-06-01 12:23:10|201.47|199.37|201.49|199.39|201.52|199.42|201.47|199.37|8
1654086200000|2022-06-01 12:23:20|201.5|199.4|201.78|199.68|201.78|199.68|201.49|199.39|13
1654086210000|2022-06-01 12:23:30|201.83|199.73|201.82|199.72|201.84|199.74|201.8|199.7|16
1654086220000|2022-06-01 12:23:40|201.83|199.73|201.81|199.71|201.84|199.74|201.81|199.71|8
1654086230000|2022-06-01 12:23:50|201.82|199.72|201.92|199.82|201.93|199.83|201.82|199.72|9
1654086240000|2022-06-01 12:24:00|201.9|199.8|202.05|199.95|202.05|199.95|201.9|199.8|8
1654086250000|2022-06-01 12:24:10|202.02|199.92|202.09|199.99|202.09|199.99|202.02|199.92|8
1654086260000|2022-06-01 12:24:20|202.1|200|202.07|199.97|202.1|200|202.02|199.92|14
1654086270000|2022-06-01 12:24:30|202.06|199.96|202.07|199.97|202.08|199.98|202.06|199.96|4
1654086280000|2022-06-01 12:24:40|202.06|199.96|202.06|199.96|202.06|199.96|202.06|199.96|1
1654086290000|2022-06-01 12:24:50|202.05|199.95|202.12|200.02|202.12|200.02|202.03|199.93|11
1654086300000|2022-06-01 12:25:00|202.11|200.01|202.09|199.99|202.15|200.05|202.09|199.99|5
1654086310000|2022-06-01 12:25:10|202.1|200|202.12|200.02|202.12|200.02|202.1|200|7
1654086320000|2022-06-01 12:25:20|202.13|200.03|202.17|200.07|202.17|200.07|202.12|200.02|6
1654086330000|2022-06-01 12:25:30|202.16|200.06|202.15|200.05|202.16|200.06|202.15|200.05|2
1654086340000|2022-06-01 12:25:40|202.2|200.1|202.17|200.07|202.2|200.1|202.16|200.06|4
1654086350000|2022-06-01 12:25:50|202.16|200.06|202.15|200.05|202.16|200.06|202.15|200.05|6
1654086360000|2022-06-01 12:26:00|202.16|200.06|202.16|200.06|202.16|200.06|202.15|200.05|3
1654086390000|2022-06-01 12:26:30|202.17|200.07|202.16|200.06|202.17|200.07|202.16|200.06|2
1654086400000|2022-06-01 12:26:40|202.17|200.07|202.27|200.17|202.27|200.17|202.17|200.07|5
1654086410000|2022-06-01 12:26:50|202.25|200.15|202.27|200.17|202.32|200.22|202.24|200.14|10
1654086420000|2022-06-01 12:27:00|202.28|200.18|202.34|200.24|202.34|200.24|202.28|200.18|8
1654086430000|2022-06-01 12:27:10|202.33|200.23|202.44|200.34|202.45|200.35|202.33|200.23|7
1654086450000|2022-06-01 12:27:30|202.41|200.31|202.36|200.26|202.41|200.31|202.32|200.22|9
1654086460000|2022-06-01 12:27:40|202.37|200.27|202.4|200.3|202.42|200.32|202.37|200.27|5
1654086470000|2022-06-01 12:27:50|202.41|200.31|202.41|200.31|202.41|200.31|202.36|200.26|6
1654086480000|2022-06-01 12:28:00|202.42|200.32|202.55|200.45|202.55|200.45|202.42|200.32|10
1654086490000|2022-06-01 12:28:10|202.49|200.39|202.51|200.41|202.51|200.41|202.49|200.39|3
1654086500000|2022-06-01 12:28:20|202.5|200.4|202.52|200.42|202.54|200.44|202.5|200.4|6
1654086510000|2022-06-01 12:28:30|202.51|200.41|202.42|200.32|202.51|200.41|202.4|200.3|14
1654086520000|2022-06-01 12:28:40|202.41|200.31|202.41|200.31|202.42|200.32|202.4|200.3|5
1654086530000|2022-06-01 12:28:50|202.42|200.32|202.42|200.32|202.42|200.32|202.42|200.32|1
1654086540000|2022-06-01 12:29:00|202.41|200.31|202.42|200.32|202.42|200.32|202.4|200.3|6
1654086550000|2022-06-01 12:29:10|202.43|200.33|202.37|200.27|202.43|200.33|202.35|200.25|10
1654086560000|2022-06-01 12:29:20|202.38|200.28|202.37|200.27|202.4|200.3|202.34|200.24|14
1654086570000|2022-06-01 12:29:30|202.36|200.26|202.4|200.3|202.4|200.3|202.36|200.26|7
1654086580000|2022-06-01 12:29:40|202.39|200.29|202.38|200.28|202.39|200.29|202.38|200.28|2
1654086590000|2022-06-01 12:29:50|202.37|200.27|202.39|200.29|202.39|200.29|202.37|200.27|3
1654086600000|2022-06-01 12:30:00|202.42|200.32|202.47|200.37|202.57|200.47|202.42|200.32|21
1654086610000|2022-06-01 12:30:10|202.5|200.4|202.47|200.37|202.5|200.4|202.47|200.37|8
1654086620000|2022-06-01 12:30:20|202.46|200.36|202.35|200.25|202.46|200.36|202.35|200.25|11
1654086630000|2022-06-01 12:30:30|202.33|200.23|202.19|200.09|202.33|200.23|202.17|200.07|15
1654086640000|2022-06-01 12:30:40|202.16|200.06|202.12|200.02|202.16|200.06|202.12|200.02|12
1654086650000|2022-06-01 12:30:50|202.11|200.01|202.06|199.96|202.12|200.02|202.05|199.95|9
1654086660000|2022-06-01 12:31:00|202.05|199.95|201.75|199.65|202.05|199.95|201.71|199.61|25
1654086670000|2022-06-01 12:31:10|201.74|199.64|201.82|199.72|201.84|199.74|201.71|199.61|13
1654086680000|2022-06-01 12:31:20|201.81|199.71|201.77|199.67|201.81|199.71|201.74|199.64|9
1654086690000|2022-06-01 12:31:30|201.73|199.63|201.71|199.61|201.73|199.63|201.71|199.61|3
1654086700000|2022-06-01 12:31:40|201.67|199.57|201.64|199.54|201.67|199.57|201.64|199.54|4
1654086710000|2022-06-01 12:31:50|201.65|199.55|201.41|199.31|201.65|199.55|201.41|199.31|13
1654086720000|2022-06-01 12:32:00|201.4|199.3|201.43|199.33|201.45|199.35|201.37|199.27|16
1654086730000|2022-06-01 12:32:10|201.44|199.34|201.43|199.33|201.47|199.37|201.43|199.33|5
1654086740000|2022-06-01 12:32:20|201.44|199.34|201.48|199.38|201.49|199.39|201.44|199.34|4
1654086750000|2022-06-01 12:32:30|201.49|199.39|201.51|199.41|201.56|199.46|201.49|199.39|7
1654086760000|2022-06-01 12:32:40|201.49|199.39|201.46|199.36|201.49|199.39|201.44|199.34|7
1654086770000|2022-06-01 12:32:50|201.5|199.4|201.45|199.35|201.55|199.45|201.34|199.24|12
1654086780000|2022-06-01 12:33:00|201.44|199.34|201.54|199.44|201.54|199.44|201.44|199.34|8
1654086790000|2022-06-01 12:33:10|201.55|199.45|201.6|199.5|201.6|199.5|201.47|199.37|17
1654086800000|2022-06-01 12:33:20|201.61|199.51|201.61|199.51|201.62|199.52|201.59|199.49|11
1654086810000|2022-06-01 12:33:30|201.6|199.5|201.6|199.5|201.61|199.51|201.59|199.49|10
1654086820000|2022-06-01 12:33:40|201.61|199.51|201.61|199.51|201.62|199.52|201.61|199.51|3
1654086830000|2022-06-01 12:33:50|201.62|199.52|201.65|199.55|201.66|199.56|201.62|199.52|4
1654086840000|2022-06-01 12:34:00|201.69|199.59|201.65|199.55|201.7|199.6|201.65|199.55|11
1654086850000|2022-06-01 12:34:10|201.66|199.56|201.69|199.59|201.7|199.6|201.65|199.55|6
1654086860000|2022-06-01 12:34:20|201.68|199.58|201.69|199.59|201.69|199.59|201.67|199.57|12
1654086870000|2022-06-01 12:34:30|201.67|199.57|201.68|199.58|201.7|199.6|201.67|199.57|5
1654086880000|2022-06-01 12:34:40|201.69|199.59|201.74|199.64|201.74|199.64|201.69|199.59|8
1654086890000|2022-06-01 12:34:50|201.72|199.62|201.75|199.65|201.75|199.65|201.72|199.62|4
1654086900000|2022-06-01 12:35:00|201.76|199.66|201.76|199.66|201.76|199.66|201.74|199.64|7
1654086910000|2022-06-01 12:35:10|201.75|199.65|201.84|199.74|201.86|199.76|201.74|199.64|7
1654086920000|2022-06-01 12:35:20|201.83|199.73|201.75|199.65|201.83|199.73|201.73|199.63|11
1654086930000|2022-06-01 12:35:30|201.77|199.67|201.77|199.67|201.79|199.69|201.77|199.67|4
1654086940000|2022-06-01 12:35:40|201.76|199.66|201.76|199.66|201.78|199.68|201.75|199.65|4
1654086950000|2022-06-01 12:35:50|201.75|199.65|201.67|199.57|201.75|199.65|201.67|199.57|8
1654086960000|2022-06-01 12:36:00|201.68|199.58|201.8|199.7|201.82|199.72|201.68|199.58|12
1654086970000|2022-06-01 12:36:10|201.79|199.69|201.81|199.71|201.81|199.71|201.79|199.69|9
1654086980000|2022-06-01 12:36:20|201.84|199.74|201.83|199.73|201.84|199.74|201.83|199.73|2
1654086990000|2022-06-01 12:36:30|201.84|199.74|201.83|199.73|201.84|199.74|201.83|199.73|4
1654087000000|2022-06-01 12:36:40|201.82|199.72|201.82|199.72|201.82|199.72|201.82|199.72|1
1654087010000|2022-06-01 12:36:50|201.83|199.73|201.81|199.71|201.83|199.73|201.81|199.71|3
1654087020000|2022-06-01 12:37:00|201.82|199.72|201.82|199.72|201.82|199.72|201.81|199.71|3
1654087030000|2022-06-01 12:37:10|201.83|199.73|201.84|199.74|201.84|199.74|201.82|199.72|4
1654087050000|2022-06-01 12:37:30|201.83|199.73|201.84|199.74|201.84|199.74|201.83|199.73|2
1654087060000|2022-06-01 12:37:40|201.85|199.75|201.85|199.75|201.85|199.75|201.85|199.75|1
1654087070000|2022-06-01 12:37:50|201.88|199.78|201.87|199.77|201.88|199.78|201.87|199.77|2
1654087080000|2022-06-01 12:38:00|201.86|199.76|201.95|199.85|201.95|199.85|201.86|199.76|7
1654087090000|2022-06-01 12:38:10|201.99|199.89|202.31|200.21|202.31|200.21|201.99|199.89|19
1654087100000|2022-06-01 12:38:20|202.32|200.22|202.41|200.31|202.44|200.34|202.23|200.13|26
1654087110000|2022-06-01 12:38:30|202.42|200.32|202.42|200.32|202.46|200.36|202.41|200.31|16
1654087120000|2022-06-01 12:38:40|202.41|200.31|202.31|200.21|202.41|200.31|202.18|200.08|19
1654087130000|2022-06-01 12:38:50|202.35|200.25|202.42|200.32|202.42|200.32|202.3|200.2|17
1654087140000|2022-06-01 12:39:00|202.44|200.34|202.48|200.38|202.58|200.48|202.44|200.34|23
1654087150000|2022-06-01 12:39:10|202.49|200.39|202.41|200.31|202.5|200.4|202.37|200.27|22
1654087160000|2022-06-01 12:39:20|202.42|200.32|202.48|200.38|202.48|200.38|202.42|200.32|16
1654087170000|2022-06-01 12:39:30|202.46|200.36|202.79|200.69|202.85|200.75|202.45|200.35|24
1654087180000|2022-06-01 12:39:40|202.81|200.71|202.78|200.68|202.81|200.71|202.67|200.57|27
1654087190000|2022-06-01 12:39:50|202.77|200.67|202.54|200.44|202.8|200.7|202.54|200.44|27
1654087200000|2022-06-01 12:40:00|202.52|200.42|202.53|200.43|202.57|200.47|202.5|200.4|18
1654087210000|2022-06-01 12:40:10|202.5|200.4|202.45|200.35|202.5|200.4|202.44|200.34|12
1654087220000|2022-06-01 12:40:20|202.44|200.34|202.4|200.3|202.44|200.34|202.39|200.29|9
1654087230000|2022-06-01 12:40:30|202.41|200.31|202.33|200.23|202.43|200.33|202.33|200.23|11
1654087240000|2022-06-01 12:40:40|202.36|200.26|202.36|200.26|202.37|200.27|202.35|200.25|4
1654087250000|2022-06-01 12:40:50|202.35|200.25|202.38|200.28|202.39|200.29|202.34|200.24|8
1654087260000|2022-06-01 12:41:00|202.39|200.29|202.42|200.32|202.42|200.32|202.39|200.29|8
1654087270000|2022-06-01 12:41:10|202.46|200.36|202.43|200.33|202.51|200.41|202.43|200.33|12
1654087280000|2022-06-01 12:41:20|202.44|200.34|202.45|200.35|202.46|200.36|202.43|200.33|11
1654087290000|2022-06-01 12:41:30|202.44|200.34|202.45|200.35|202.45|200.35|202.44|200.34|4
1654087300000|2022-06-01 12:41:40|202.5|200.4|202.52|200.42|202.52|200.42|202.5|200.4|8
1654087310000|2022-06-01 12:41:50|202.56|200.46|202.81|200.71|202.82|200.72|202.56|200.46|24
1654087320000|2022-06-01 12:42:00|202.82|200.72|203.03|200.93|203.05|200.95|202.82|200.72|22
1654087330000|2022-06-01 12:42:10|203.02|200.92|202.98|200.88|203.03|200.93|202.98|200.88|12
1654087340000|2022-06-01 12:42:20|202.97|200.87|202.98|200.88|203|200.9|202.91|200.81|18
1654087350000|2022-06-01 12:42:30|202.97|200.87|202.89|200.79|203|200.9|202.86|200.76|19
1654087360000|2022-06-01 12:42:40|202.91|200.81|202.81|200.71|202.91|200.81|202.81|200.71|20
1654087370000|2022-06-01 12:42:50|202.75|200.65|202.84|200.74|202.86|200.76|202.7|200.6|18
1654087380000|2022-06-01 12:43:00|202.85|200.75|202.92|200.82|202.98|200.88|202.85|200.75|17
1654087390000|2022-06-01 12:43:10|202.91|200.81|202.82|200.72|202.93|200.83|202.81|200.71|15
1654087400000|2022-06-01 12:43:20|202.83|200.73|202.8|200.7|202.84|200.74|202.8|200.7|9
1654087410000|2022-06-01 12:43:30|202.81|200.71|203|200.9|203.01|200.91|202.8|200.7|17
1654087420000|2022-06-01 12:43:40|202.98|200.88|202.97|200.87|203.01|200.91|202.97|200.87|6
1654087430000|2022-06-01 12:43:50|202.95|200.85|202.87|200.77|202.95|200.85|202.85|200.75|16
1654087440000|2022-06-01 12:44:00|202.86|200.76|202.87|200.77|202.88|200.78|202.84|200.74|15
1654087450000|2022-06-01 12:44:10|202.88|200.78|202.88|200.78|202.88|200.78|202.87|200.77|7
1654087460000|2022-06-01 12:44:20|202.87|200.77|202.85|200.75|202.88|200.78|202.83|200.73|17
1654087470000|2022-06-01 12:44:30|202.84|200.74|202.88|200.78|202.88|200.78|202.84|200.74|13
1654087480000|2022-06-01 12:44:40|202.87|200.77|202.87|200.77|202.87|200.77|202.86|200.76|13
1654087490000|2022-06-01 12:44:50|202.86|200.76|202.76|200.66|202.87|200.77|202.76|200.66|8
1654087500000|2022-06-01 12:45:00|202.75|200.65|202.89|200.79|202.9|200.8|202.75|200.65|13
1654087510000|2022-06-01 12:45:10|202.88|200.78|202.92|200.82|202.92|200.82|202.88|200.78|16
1654087520000|2022-06-01 12:45:20|202.95|200.85|203|200.9|203.03|200.93|202.94|200.84|15
1654087530000|2022-06-01 12:45:30|203.01|200.91|203.28|201.18|203.31|201.21|203.01|200.91|15
1654087540000|2022-06-01 12:45:40|203.26|201.16|203.09|200.99|203.26|201.16|203.09|200.99|28
1654087550000|2022-06-01 12:45:50|203.04|200.94|202.81|200.71|203.04|200.94|202.81|200.71|13
1654087560000|2022-06-01 12:46:00|202.83|200.73|202.83|200.73|202.97|200.87|202.82|200.72|14
1654087570000|2022-06-01 12:46:10|202.84|200.74|202.95|200.85|202.97|200.87|202.83|200.73|15
1654087580000|2022-06-01 12:46:20|202.94|200.84|202.98|200.88|202.98|200.88|202.94|200.84|7
1654087590000|2022-06-01 12:46:30|202.99|200.89|202.99|200.89|203|200.9|202.99|200.89|3
1654087600000|2022-06-01 12:46:40|202.98|200.88|202.93|200.83|202.98|200.88|202.91|200.81|6
1654087610000|2022-06-01 12:46:50|202.97|200.87|202.98|200.88|202.98|200.88|202.94|200.84|7
1654087620000|2022-06-01 12:47:00|202.99|200.89|202.99|200.89|203|200.9|202.93|200.83|13
1654087630000|2022-06-01 12:47:10|203|200.9|202.99|200.89|203|200.9|202.99|200.89|2
1654087640000|2022-06-01 12:47:20|202.97|200.87|202.94|200.84|202.97|200.87|202.91|200.81|9
1654087650000|2022-06-01 12:47:30|202.93|200.83|202.93|200.83|202.93|200.83|202.93|200.83|1
1654087660000|2022-06-01 12:47:40|202.94|200.84|202.91|200.81|202.94|200.84|202.82|200.72|10
1654087670000|2022-06-01 12:47:50|202.9|200.8|202.88|200.78|202.91|200.81|202.88|200.78|4
1654087680000|2022-06-01 12:48:00|202.84|200.74|202.91|200.81|202.91|200.81|202.8|200.7|8
1654087690000|2022-06-01 12:48:10|202.92|200.82|202.88|200.78|202.94|200.84|202.88|200.78|8
1654087700000|2022-06-01 12:48:20|202.89|200.79|202.87|200.77|202.9|200.8|202.81|200.71|9
1654087720000|2022-06-01 12:48:40|202.86|200.76|202.93|200.83|202.93|200.83|202.85|200.75|7
1654087730000|2022-06-01 12:48:50|202.92|200.82|202.85|200.75|202.92|200.82|202.85|200.75|13
1654087740000|2022-06-01 12:49:00|202.87|200.77|202.87|200.77|202.87|200.77|202.86|200.76|3
1654087750000|2022-06-01 12:49:10|202.9|200.8|202.96|200.86|202.96|200.86|202.89|200.79|10
1654087760000|2022-06-01 12:49:20|202.93|200.83|202.92|200.82|202.94|200.84|202.92|200.82|4
1654087770000|2022-06-01 12:49:30|202.93|200.83|202.93|200.83|202.93|200.83|202.93|200.83|1
1654087780000|2022-06-01 12:49:40|202.9|200.8|202.82|200.72|202.91|200.81|202.82|200.72|6
1654087790000|2022-06-01 12:49:50|202.83|200.73|202.77|200.67|202.83|200.73|202.73|200.63|11
1654087800000|2022-06-01 12:50:00|202.76|200.66|202.77|200.67|202.81|200.71|202.76|200.66|9
1654087810000|2022-06-01 12:50:10|202.78|200.68|202.8|200.7|202.8|200.7|202.75|200.65|9
1654087820000|2022-06-01 12:50:20|202.79|200.69|202.76|200.66|202.79|200.69|202.74|200.64|6
1654087830000|2022-06-01 12:50:30|202.77|200.67|202.76|200.66|202.78|200.68|202.75|200.65|13
1654087840000|2022-06-01 12:50:40|202.75|200.65|202.63|200.53|202.75|200.65|202.63|200.53|12
1654087850000|2022-06-01 12:50:50|202.6|200.5|202.55|200.45|202.61|200.51|202.44|200.34|11
1654087860000|2022-06-01 12:51:00|202.56|200.46|202.66|200.56|202.66|200.56|202.56|200.46|8
1654087870000|2022-06-01 12:51:10|202.65|200.55|202.64|200.54|202.65|200.55|202.64|200.54|2
1654087880000|2022-06-01 12:51:20|202.65|200.55|202.65|200.55|202.65|200.55|202.65|200.55|1
1654087890000|2022-06-01 12:51:30|202.64|200.54|202.63|200.53|202.64|200.54|202.62|200.52|6
1654087900000|2022-06-01 12:51:40|202.62|200.52|202.57|200.47|202.62|200.52|202.57|200.47|4
1654087910000|2022-06-01 12:51:50|202.56|200.46|202.54|200.44|202.56|200.46|202.5|200.4|9
1654087920000|2022-06-01 12:52:00|202.55|200.45|202.65|200.55|202.69|200.59|202.54|200.44|14
1654087930000|2022-06-01 12:52:10|202.74|200.64|202.95|200.85|202.95|200.85|202.74|200.64|11
1654087940000|2022-06-01 12:52:20|202.96|200.86|203.02|200.92|203.04|200.94|202.93|200.83|15
1654087950000|2022-06-01 12:52:30|203.01|200.91|202.94|200.84|203.01|200.91|202.93|200.83|13
1654087960000|2022-06-01 12:52:40|202.95|200.85|202.98|200.88|202.98|200.88|202.95|200.85|8
1654087970000|2022-06-01 12:52:50|202.96|200.86|202.9|200.8|202.96|200.86|202.89|200.79|5
1654087980000|2022-06-01 12:53:00|202.91|200.81|202.88|200.78|202.92|200.82|202.87|200.77|9
1654087990000|2022-06-01 12:53:10|202.86|200.76|202.89|200.79|202.9|200.8|202.8|200.7|10
1654088000000|2022-06-01 12:53:20|202.9|200.8|203.14|201.04|203.14|201.04|202.9|200.8|14
1654088010000|2022-06-01 12:53:30|203.12|201.02|203.06|200.96|203.14|201.04|203.05|200.95|7
1654088020000|2022-06-01 12:53:40|203.05|200.95|203.03|200.93|203.06|200.96|203.03|200.93|4
1654088030000|2022-06-01 12:53:50|203.04|200.94|203.08|200.98|203.09|200.99|203.03|200.93|12
1654088040000|2022-06-01 12:54:00|203.09|200.99|203.07|200.97|203.1|201|203.07|200.97|14
1654088050000|2022-06-01 12:54:10|203.08|200.98|203.07|200.97|203.08|200.98|203.06|200.96|3
1654088060000|2022-06-01 12:54:20|203.05|200.95|203.05|200.95|203.06|200.96|203.02|200.92|9
1654088070000|2022-06-01 12:54:30|203.04|200.94|203.03|200.93|203.05|200.95|203|200.9|12
1654088080000|2022-06-01 12:54:40|203.04|200.94|203.11|201.01|203.11|201.01|203.03|200.93|10
1654088090000|2022-06-01 12:54:50|203.13|201.03|203.12|201.02|203.14|201.04|203.12|201.02|4
1654088100000|2022-06-01 12:55:00|203.13|201.03|203.14|201.04|203.15|201.05|203.09|200.99|7
1654088110000|2022-06-01 12:55:10|203.11|201.01|203.08|200.98|203.13|201.03|203.07|200.97|14
1654088120000|2022-06-01 12:55:20|203.09|200.99|203.05|200.95|203.09|200.99|203.04|200.94|7
1654088130000|2022-06-01 12:55:30|203.06|200.96|203.05|200.95|203.08|200.98|203.05|200.95|7
1654088140000|2022-06-01 12:55:40|203.06|200.96|203.03|200.93|203.06|200.96|203.03|200.93|4
1654088150000|2022-06-01 12:55:50|203.04|200.94|203.1|201|203.1|201|203.04|200.94|7
1654088160000|2022-06-01 12:56:00|203.08|200.98|203.07|200.97|203.09|200.99|203.07|200.97|6
1654088170000|2022-06-01 12:56:10|203.08|200.98|203.07|200.97|203.09|200.99|203.07|200.97|11
1654088180000|2022-06-01 12:56:20|203.08|200.98|203.1|201|203.1|201|203.07|200.97|5
1654088190000|2022-06-01 12:56:30|203.08|200.98|203.01|200.91|203.17|201.07|203|200.9|16
1654088200000|2022-06-01 12:56:40|203|200.9|202.84|200.74|203.02|200.92|202.83|200.73|15
1654088210000|2022-06-01 12:56:50|202.85|200.75|202.93|200.83|202.97|200.87|202.85|200.75|7
1654088220000|2022-06-01 12:57:00|202.94|200.84|203.05|200.95|203.12|201.02|202.94|200.84|10
1654088230000|2022-06-01 12:57:10|203.06|200.96|203.12|201.02|203.12|201.02|203.06|200.96|13
1654088240000|2022-06-01 12:57:20|203.16|201.06|203.15|201.05|203.16|201.06|203.1|201|8
1654088250000|2022-06-01 12:57:30|203.14|201.04|203.11|201.01|203.14|201.04|203.08|200.98|10
1654088260000|2022-06-01 12:57:40|203.09|200.99|203.12|201.02|203.14|201.04|203.08|200.98|9
1654088270000|2022-06-01 12:57:50|203.13|201.03|203.13|201.03|203.13|201.03|203.13|201.03|1
1654088280000|2022-06-01 12:58:00|203.12|201.02|203.15|201.05|203.15|201.05|203.1|201|6
1654088290000|2022-06-01 12:58:10|203.14|201.04|203.15|201.05|203.15|201.05|203.11|201.01|10
1654088300000|2022-06-01 12:58:20|203.14|201.04|203.09|200.99|203.14|201.04|203.07|200.97|11
1654088310000|2022-06-01 12:58:30|203.1|201|203.13|201.03|203.13|201.03|203.1|201|4
1654088320000|2022-06-01 12:58:40|203.11|201.01|203.08|200.98|203.11|201.01|203.07|200.97|5
1654088330000|2022-06-01 12:58:50|203.09|200.99|203.07|200.97|203.09|200.99|203.07|200.97|2
1654088340000|2022-06-01 12:59:00|203.08|200.98|203.11|201.01|203.13|201.03|203.08|200.98|6
1654088350000|2022-06-01 12:59:10|203.1|201|203.09|200.99|203.11|201.01|203.08|200.98|11
1654088360000|2022-06-01 12:59:20|203.08|200.98|203.11|201.01|203.13|201.03|203.08|200.98|11
1654088370000|2022-06-01 12:59:30|203.12|201.02|202.96|200.86|203.12|201.02|202.96|200.86|6
1654088380000|2022-06-01 12:59:40|202.91|200.81|202.87|200.77|202.91|200.81|202.87|200.77|5
1654088390000|2022-06-01 12:59:50|202.86|200.76|202.81|200.71|202.86|200.76|202.81|200.71|7
1654088400000|2022-06-01 13:00:00|202.82|200.72|202.93|200.83|202.95|200.85|202.82|200.72|17
1654088410000|2022-06-01 13:00:10|202.91|200.81|202.79|200.69|202.91|200.81|202.79|200.69|11
1654088420000|2022-06-01 13:00:20|202.81|200.71|202.99|200.89|202.99|200.89|202.81|200.71|10
1654088430000|2022-06-01 13:00:30|202.95|200.85|203|200.9|203.01|200.91|202.9|200.8|15
1654088440000|2022-06-01 13:00:40|202.99|200.89|202.95|200.85|203.01|200.91|202.95|200.85|8
1654088450000|2022-06-01 13:00:50|202.94|200.84|202.98|200.88|202.98|200.88|202.91|200.81|9
1654088460000|2022-06-01 13:01:00|202.97|200.87|202.92|200.82|202.97|200.87|202.92|200.82|11
1654088470000|2022-06-01 13:01:10|202.93|200.83|203.07|200.97|203.07|200.97|202.93|200.83|12
1654088480000|2022-06-01 13:01:20|203.06|200.96|202.95|200.85|203.06|200.96|202.95|200.85|11
1654088490000|2022-06-01 13:01:30|202.93|200.83|202.92|200.82|202.93|200.83|202.91|200.81|4
1654088500000|2022-06-01 13:01:40|202.91|200.81|202.84|200.74|202.91|200.81|202.79|200.69|16
1654088510000|2022-06-01 13:01:50|202.83|200.73|202.78|200.68|202.84|200.74|202.78|200.68|6
1654088520000|2022-06-01 13:02:00|202.79|200.69|202.72|200.62|202.79|200.69|202.72|200.62|6
1654088530000|2022-06-01 13:02:10|202.7|200.6|202.7|200.6|202.7|200.6|202.7|200.6|1
1654088540000|2022-06-01 13:02:20|202.63|200.53|202.65|200.55|202.65|200.55|202.6|200.5|7
1654088550000|2022-06-01 13:02:30|202.64|200.54|202.61|200.51|202.64|200.54|202.6|200.5|6
1654088560000|2022-06-01 13:02:40|202.6|200.5|202.59|200.49|202.6|200.5|202.59|200.49|2
1654088570000|2022-06-01 13:02:50|202.58|200.48|202.55|200.45|202.58|200.48|202.55|200.45|2
1654088580000|2022-06-01 13:03:00|202.54|200.44|202.55|200.45|202.55|200.45|202.54|200.44|6
1654088590000|2022-06-01 13:03:10|202.54|200.44|202.5|200.4|202.54|200.44|202.5|200.4|3
1654088600000|2022-06-01 13:03:20|202.49|200.39|202.53|200.43|202.53|200.43|202.49|200.39|11
1654088610000|2022-06-01 13:03:30|202.55|200.45|202.65|200.55|202.65|200.55|202.55|200.45|9
1654088620000|2022-06-01 13:03:40|202.67|200.57|202.67|200.57|202.68|200.58|202.66|200.56|5
1654088630000|2022-06-01 13:03:50|202.66|200.56|202.39|200.29|202.66|200.56|202.36|200.26|20
1654088640000|2022-06-01 13:04:00|202.4|200.3|202.46|200.36|202.49|200.39|202.37|200.27|17
1654088650000|2022-06-01 13:04:10|202.47|200.37|202.47|200.37|202.47|200.37|202.46|200.36|5
1654088660000|2022-06-01 13:04:20|202.46|200.36|202.42|200.32|202.46|200.36|202.41|200.31|10
1654088670000|2022-06-01 13:04:30|202.43|200.33|202.5|200.4|202.51|200.41|202.4|200.3|13
1654088680000|2022-06-01 13:04:40|202.51|200.41|202.67|200.57|202.67|200.57|202.51|200.41|12
1654088690000|2022-06-01 13:04:50|202.68|200.58|202.67|200.57|202.68|200.58|202.67|200.57|2
1654088700000|2022-06-01 13:05:00|202.62|200.52|202.66|200.56|202.66|200.56|202.62|200.52|8
1654088710000|2022-06-01 13:05:10|202.65|200.55|202.68|200.58|202.71|200.61|202.65|200.55|13
1654088720000|2022-06-01 13:05:20|202.66|200.56|202.79|200.69|202.79|200.69|202.66|200.56|7
1654088730000|2022-06-01 13:05:30|202.8|200.7|202.79|200.69|202.8|200.7|202.78|200.68|6
1654088740000|2022-06-01 13:05:40|202.74|200.64|202.61|200.51|202.74|200.64|202.49|200.39|16
1654088750000|2022-06-01 13:05:50|202.63|200.53|202.63|200.53|202.64|200.54|202.61|200.51|12
1654088760000|2022-06-01 13:06:00|202.62|200.52|202.65|200.55|202.65|200.55|202.53|200.43|17
1654088770000|2022-06-01 13:06:10|202.66|200.56|202.76|200.66|202.76|200.66|202.66|200.56|9
1654088780000|2022-06-01 13:06:20|202.75|200.65|202.77|200.67|202.8|200.7|202.75|200.65|6
1654088790000|2022-06-01 13:06:30|202.78|200.68|202.79|200.69|202.8|200.7|202.78|200.68|6
1654088800000|2022-06-01 13:06:40|202.78|200.68|202.69|200.59|202.79|200.69|202.69|200.59|10
1654088810000|2022-06-01 13:06:50|202.7|200.6|202.78|200.68|202.8|200.7|202.7|200.6|13
1654088820000|2022-06-01 13:07:00|202.77|200.67|202.74|200.64|202.78|200.68|202.74|200.64|9
1654088830000|2022-06-01 13:07:10|202.73|200.63|202.74|200.64|202.74|200.64|202.73|200.63|2
1654088840000|2022-06-01 13:07:20|202.73|200.63|202.71|200.61|202.73|200.63|202.68|200.58|6
1654088850000|2022-06-01 13:07:30|202.72|200.62|202.75|200.65|202.8|200.7|202.72|200.62|11
1654088860000|2022-06-01 13:07:40|202.74|200.64|202.79|200.69|202.8|200.7|202.74|200.64|6
1654088870000|2022-06-01 13:07:50|202.8|200.7|202.85|200.75|202.85|200.75|202.8|200.7|6
1654088880000|2022-06-01 13:08:00|202.86|200.76|202.83|200.73|202.86|200.76|202.83|200.73|5
1654088890000|2022-06-01 13:08:10|202.84|200.74|202.84|200.74|202.87|200.77|202.83|200.73|12
1654088900000|2022-06-01 13:08:20|202.85|200.75|202.88|200.78|202.92|200.82|202.85|200.75|10
1654088910000|2022-06-01 13:08:30|202.87|200.77|202.88|200.78|202.89|200.79|202.86|200.76|12
1654088920000|2022-06-01 13:08:40|202.89|200.79|202.89|200.79|202.89|200.79|202.88|200.78|3
1654088930000|2022-06-01 13:08:50|202.9|200.8|203.18|201.08|203.18|201.08|202.89|200.79|16
1654088940000|2022-06-01 13:09:00|203.19|201.09|203.26|201.16|203.28|201.18|203.19|201.09|13
1654088950000|2022-06-01 13:09:10|203.27|201.17|203.29|201.19|203.29|201.19|203.27|201.17|2
1654088960000|2022-06-01 13:09:20|203.3|201.2|203.33|201.23|203.51|201.41|203.3|201.2|13
1654088970000|2022-06-01 13:09:30|203.35|201.25|203.41|201.31|203.42|201.32|203.35|201.25|10
1654088980000|2022-06-01 13:09:40|203.42|201.32|203.41|201.31|203.42|201.32|203.34|201.24|13
1654088990000|2022-06-01 13:09:50|203.4|201.3|203.34|201.24|203.4|201.3|203.33|201.23|13
1654089000000|2022-06-01 13:10:00|203.32|201.22|203.38|201.28|203.38|201.28|203.31|201.21|11
1654089010000|2022-06-01 13:10:10|203.36|201.26|203.34|201.24|203.36|201.26|203.31|201.21|11
1654089020000|2022-06-01 13:10:20|203.35|201.25|203.34|201.24|203.35|201.25|203.32|201.22|5
1654089030000|2022-06-01 13:10:30|203.35|201.25|203.34|201.24|203.35|201.25|203.34|201.24|2
1654089040000|2022-06-01 13:10:40|203.35|201.25|203.37|201.27|203.37|201.27|203.33|201.23|7
1654089050000|2022-06-01 13:10:50|203.36|201.26|203.35|201.25|203.37|201.27|203.33|201.23|11
1654089060000|2022-06-01 13:11:00|203.34|201.24|203.36|201.26|203.44|201.34|203.33|201.23|15
1654089070000|2022-06-01 13:11:10|203.38|201.28|203.38|201.28|203.38|201.28|203.36|201.26|5
1654089080000|2022-06-01 13:11:20|203.37|201.27|203.41|201.31|203.42|201.32|203.37|201.27|6
1654089090000|2022-06-01 13:11:30|203.43|201.33|203.31|201.21|203.44|201.34|203.31|201.21|10
1654089100000|2022-06-01 13:11:40|203.3|201.2|203.37|201.27|203.5|201.4|203.3|201.2|24
1654089110000|2022-06-01 13:11:50|203.36|201.26|203.38|201.28|203.46|201.36|203.36|201.26|14
1654089120000|2022-06-01 13:12:00|203.41|201.31|203.42|201.32|203.46|201.36|203.39|201.29|12
1654089130000|2022-06-01 13:12:10|203.43|201.33|203.38|201.28|203.43|201.33|203.34|201.24|15
1654089140000|2022-06-01 13:12:20|203.39|201.29|203.42|201.32|203.44|201.34|203.36|201.26|20
1654089150000|2022-06-01 13:12:30|203.43|201.33|203.39|201.29|203.43|201.33|203.37|201.27|11
1654089160000|2022-06-01 13:12:40|203.38|201.28|203.39|201.29|203.39|201.29|203.38|201.28|2
1654089170000|2022-06-01 13:12:50|203.4|201.3|203.45|201.35|203.48|201.38|203.4|201.3|10
1654089180000|2022-06-01 13:13:00|203.46|201.36|203.97|201.87|204.01|201.91|203.46|201.36|31
1654089190000|2022-06-01 13:13:10|203.96|201.86|204.36|202.26|204.39|202.29|203.96|201.86|27
1654089200000|2022-06-01 13:13:20|204.35|202.25|204.31|202.21|204.48|202.38|204.19|202.09|28
1654089210000|2022-06-01 13:13:30|204.33|202.23|204.41|202.31|204.43|202.33|204.33|202.23|21
1654089220000|2022-06-01 13:13:40|204.4|202.3|204.21|202.11|204.48|202.38|204.2|202.1|16
1654089230000|2022-06-01 13:13:50|204.22|202.12|204.24|202.14|204.25|202.15|204.2|202.1|21
1654089240000|2022-06-01 13:14:00|204.22|202.12|204.14|202.04|204.22|202.12|204.13|202.03|11
1654089250000|2022-06-01 13:14:10|204.13|202.03|204.11|202.01|204.13|202.03|204.09|201.99|6
1654089260000|2022-06-01 13:14:20|204.1|202|204.07|201.97|204.11|202.01|204.06|201.96|7
1654089270000|2022-06-01 13:14:30|204.08|201.98|204.29|202.19|204.29|202.19|204.08|201.98|8
1654089280000|2022-06-01 13:14:40|204.27|202.17|204.39|202.29|204.39|202.29|204.25|202.15|13
1654089290000|2022-06-01 13:14:50|204.38|202.28|204.28|202.18|204.38|202.28|204.26|202.16|8
1654089300000|2022-06-01 13:15:00|204.25|202.15|204.2|202.1|204.25|202.15|204.2|202.1|3
1654089310000|2022-06-01 13:15:10|204.13|202.03|204.08|201.98|204.13|202.03|204.08|201.98|5
1654089320000|2022-06-01 13:15:20|204.07|201.97|204|201.9|204.09|201.99|204|201.9|8
1654089330000|2022-06-01 13:15:30|203.99|201.89|203.84|201.74|203.99|201.89|203.84|201.74|13
1654089340000|2022-06-01 13:15:40|203.85|201.75|203.85|201.75|203.89|201.79|203.85|201.75|8
1654089350000|2022-06-01 13:15:50|203.84|201.74|203.83|201.73|203.85|201.75|203.83|201.73|4
1654089360000|2022-06-01 13:16:00|203.82|201.72|203.78|201.68|203.84|201.74|203.78|201.68|12
1654089370000|2022-06-01 13:16:10|203.77|201.67|203.49|201.39|203.77|201.67|203.49|201.39|21
1654089380000|2022-06-01 13:16:20|203.5|201.4|203.77|201.67|203.77|201.67|203.49|201.39|18
1654089390000|2022-06-01 13:16:30|203.78|201.68|203.75|201.65|203.78|201.68|203.73|201.63|8
1654089400000|2022-06-01 13:16:40|203.77|201.67|203.72|201.62|203.77|201.67|203.71|201.61|14
1654089410000|2022-06-01 13:16:50|203.73|201.63|203.77|201.67|203.77|201.67|203.73|201.63|8
1654089420000|2022-06-01 13:17:00|203.75|201.65|203.63|201.53|203.75|201.65|203.62|201.52|12
1654089430000|2022-06-01 13:17:10|203.64|201.54|203.76|201.66|203.77|201.67|203.62|201.52|16
1654089440000|2022-06-01 13:17:20|203.77|201.67|203.9|201.8|203.91|201.81|203.77|201.67|9
1654089450000|2022-06-01 13:17:30|203.91|201.81|204.07|201.97|204.07|201.97|203.91|201.81|9
1654089460000|2022-06-01 13:17:40|204.05|201.95|204.02|201.92|204.05|201.95|204|201.9|10
1654089470000|2022-06-01 13:17:50|204.03|201.93|204.1|202|204.1|202|204.03|201.93|9
1654089480000|2022-06-01 13:18:00|204.11|202.01|204.15|202.05|204.18|202.08|204.11|202.01|8
1654089490000|2022-06-01 13:18:10|204.16|202.06|204.13|202.03|204.18|202.08|204.12|202.02|17
1654089500000|2022-06-01 13:18:20|204.12|202.02|204.09|201.99|204.13|202.03|204.09|201.99|8
1654089510000|2022-06-01 13:18:30|204.08|201.98|203.98|201.88|204.08|201.98|203.97|201.87|13
1654089520000|2022-06-01 13:18:40|203.97|201.87|203.91|201.81|203.97|201.87|203.86|201.76|15
1654089530000|2022-06-01 13:18:50|203.92|201.82|204.04|201.94|204.05|201.95|203.92|201.82|15
1654089540000|2022-06-01 13:19:00|204.03|201.93|204.05|201.95|204.05|201.95|203.99|201.89|12
1654089550000|2022-06-01 13:19:10|204.06|201.96|204.08|201.98|204.12|202.02|204.06|201.96|7
1654089560000|2022-06-01 13:19:20|204.09|201.99|203.98|201.88|204.09|201.99|203.98|201.88|8
1654089570000|2022-06-01 13:19:30|203.99|201.89|204.05|201.95|204.06|201.96|203.98|201.88|8
1654089580000|2022-06-01 13:19:40|204.06|201.96|204.13|202.03|204.13|202.03|204.06|201.96|7
1654089590000|2022-06-01 13:19:50|204.14|202.04|204.49|202.39|204.55|202.45|204.14|202.04|17
1654089600000|2022-06-01 13:20:00|204.48|202.38|204.54|202.44|204.55|202.45|204.43|202.33|14
1654089610000|2022-06-01 13:20:10|204.5|202.4|204.43|202.33|204.5|202.4|204.43|202.33|15
1654089620000|2022-06-01 13:20:20|204.41|202.31|204.5|202.4|204.52|202.42|204.41|202.31|8
1654089630000|2022-06-01 13:20:30|204.48|202.38|204.42|202.32|204.48|202.38|204.4|202.3|10
1654089640000|2022-06-01 13:20:40|204.44|202.34|204.52|202.42|204.55|202.45|204.43|202.33|7
1654089650000|2022-06-01 13:20:50|204.49|202.39|204.44|202.34|204.56|202.46|204.44|202.34|11
1654089660000|2022-06-01 13:21:00|204.45|202.35|204.41|202.31|204.47|202.37|204.38|202.28|8
1654089670000|2022-06-01 13:21:10|204.4|202.3|204.42|202.32|204.43|202.33|204.37|202.27|13
1654089680000|2022-06-01 13:21:20|204.44|202.34|204.49|202.39|204.5|202.4|204.44|202.34|6
1654089690000|2022-06-01 13:21:30|204.46|202.36|204.43|202.33|204.46|202.36|204.43|202.33|4
1654089700000|2022-06-01 13:21:40|204.42|202.32|204.4|202.3|204.42|202.32|204.4|202.3|3
1654089710000|2022-06-01 13:21:50|204.41|202.31|204.44|202.34|204.45|202.35|204.41|202.31|5
1654089720000|2022-06-01 13:22:00|204.45|202.35|204.43|202.33|204.45|202.35|204.43|202.33|3
1654089730000|2022-06-01 13:22:10|204.42|202.32|204.4|202.3|204.42|202.32|204.37|202.27|6
1654089740000|2022-06-01 13:22:20|204.41|202.31|204.41|202.31|204.41|202.31|204.4|202.3|3
1654089750000|2022-06-01 13:22:30|204.4|202.3|204.41|202.31|204.41|202.31|204.37|202.27|8
1654089760000|2022-06-01 13:22:40|204.4|202.3|204.32|202.22|204.4|202.3|204.31|202.21|18
1654089770000|2022-06-01 13:22:50|204.33|202.23|204.33|202.23|204.33|202.23|204.32|202.22|5
1654089780000|2022-06-01 13:23:00|204.34|202.24|204.34|202.24|204.34|202.24|204.34|202.24|1
1654089790000|2022-06-01 13:23:10|204.36|202.26|204.37|202.27|204.37|202.27|204.36|202.26|2
1654089800000|2022-06-01 13:23:20|204.36|202.26|204.31|202.21|204.36|202.26|204.3|202.2|7
1654089810000|2022-06-01 13:23:30|204.32|202.22|204.33|202.23|204.33|202.23|204.31|202.21|7
1654089820000|2022-06-01 13:23:40|204.35|202.25|204.34|202.24|204.36|202.26|204.34|202.24|4
1654089830000|2022-06-01 13:23:50|204.33|202.23|204.21|202.11|204.33|202.23|204.21|202.11|11
1654089840000|2022-06-01 13:24:00|204.19|202.09|203.89|201.79|204.19|202.09|203.89|201.79|7
1654089850000|2022-06-01 13:24:10|203.88|201.78|204.06|201.96|204.06|201.96|203.88|201.78|11
1654089860000|2022-06-01 13:24:20|204.05|201.95|204.05|201.95|204.16|202.06|204.01|201.91|25
1654089870000|2022-06-01 13:24:30|204.04|201.94|204.11|202.01|204.13|202.03|204.04|201.94|17
1654089880000|2022-06-01 13:24:40|204.1|202|204.04|201.94|204.11|202.01|204.03|201.93|11
1654089890000|2022-06-01 13:24:50|204.05|201.95|204.25|202.15|204.26|202.16|204.05|201.95|15
1654089900000|2022-06-01 13:25:00|204.24|202.14|204.33|202.23|204.33|202.23|204.24|202.14|14
1654089910000|2022-06-01 13:25:10|204.32|202.22|204.41|202.31|204.41|202.31|204.31|202.21|16
1654089920000|2022-06-01 13:25:20|204.4|202.3|204.38|202.28|204.47|202.37|204.34|202.24|22
1654089930000|2022-06-01 13:25:30|204.4|202.3|204.46|202.36|204.46|202.36|204.4|202.3|11
1654089940000|2022-06-01 13:25:40|204.47|202.37|204.56|202.46|204.6|202.5|204.47|202.37|12
1654089950000|2022-06-01 13:25:50|204.57|202.47|204.69|202.59|204.72|202.62|204.57|202.47|9
1654089960000|2022-06-01 13:26:00|204.7|202.6|204.69|202.59|204.7|202.6|204.68|202.58|6
1654089970000|2022-06-01 13:26:10|204.67|202.57|204.8|202.7|204.91|202.81|204.67|202.57|24
1654089980000|2022-06-01 13:26:20|204.81|202.71|204.89|202.79|204.89|202.79|204.81|202.71|8
1654089990000|2022-06-01 13:26:30|204.88|202.78|204.9|202.8|204.9|202.8|204.82|202.72|13
1654090000000|2022-06-01 13:26:40|204.91|202.81|204.86|202.76|204.91|202.81|204.84|202.74|15
1654090010000|2022-06-01 13:26:50|204.87|202.77|204.91|202.81|204.92|202.82|204.83|202.73|19
1654090020000|2022-06-01 13:27:00|204.9|202.8|204.82|202.72|204.91|202.81|204.82|202.72|6
1654090030000|2022-06-01 13:27:10|204.85|202.75|204.73|202.63|204.86|202.76|204.73|202.63|14
1654090040000|2022-06-01 13:27:20|204.66|202.56|204.58|202.48|204.66|202.56|204.48|202.38|29
1654090050000|2022-06-01 13:27:30|204.57|202.47|204.6|202.5|204.64|202.54|204.56|202.46|8
1654090060000|2022-06-01 13:27:40|204.61|202.51|204.52|202.42|204.62|202.52|204.52|202.42|11
1654090070000|2022-06-01 13:27:50|204.53|202.43|204.6|202.5|204.63|202.53|204.52|202.42|18
1654090080000|2022-06-01 13:28:00|204.58|202.48|204.54|202.44|204.58|202.48|204.37|202.27|23
1654090090000|2022-06-01 13:28:10|204.53|202.43|204.47|202.37|204.53|202.43|204.43|202.33|15
1654090100000|2022-06-01 13:28:20|204.46|202.36|204.53|202.43|204.63|202.53|204.46|202.36|21
1654090110000|2022-06-01 13:28:30|204.52|202.42|204.57|202.47|204.57|202.47|204.5|202.4|11
1654090120000|2022-06-01 13:28:40|204.55|202.45|204.54|202.44|204.56|202.46|204.5|202.4|20
1654090130000|2022-06-01 13:28:50|204.55|202.45|204.58|202.48|204.63|202.53|204.55|202.45|20
1654090140000|2022-06-01 13:29:00|204.57|202.47|204.54|202.44|204.57|202.47|204.51|202.41|18
1654090150000|2022-06-01 13:29:10|204.53|202.43|204.66|202.56|204.68|202.58|204.48|202.38|21
1654090160000|2022-06-01 13:29:20|204.65|202.55|205.05|202.95|205.22|203.12|204.65|202.55|27
1654090170000|2022-06-01 13:29:30|205|202.9|205.17|203.07|205.25|203.15|204.96|202.86|22
1654090180000|2022-06-01 13:29:40|205.18|203.08|205.24|203.14|205.25|203.15|205.12|203.02|21
1654090190000|2022-06-01 13:29:50|205.22|203.12|205.42|203.32|205.56|203.46|205.22|203.12|17
1654090200000|2022-06-01 13:30:00|205.41|203.31|205.46|203.36|205.46|203.36|205.39|203.29|14
1654090210000|2022-06-01 13:30:10|205.48|203.38|205.83|203.73|205.83|203.73|205.48|203.38|21
1654090220000|2022-06-01 13:30:20|205.82|203.72|205.97|203.87|206.09|203.99|205.78|203.68|24
1654090230000|2022-06-01 13:30:30|206.03|203.93|206.65|204.55|206.65|204.55|206|203.9|35
1654090240000|2022-06-01 13:30:40|206.64|204.54|207.67|205.57|207.75|205.65|206.64|204.54|35
1654090250000|2022-06-01 13:30:50|207.59|205.49|207.75|205.65|207.84|205.74|207.57|205.47|27
1654090260000|2022-06-01 13:31:00|207.76|205.66|207.42|205.32|207.76|205.66|207.42|205.32|28
1654090270000|2022-06-01 13:31:10|207.41|205.31|207.19|205.09|207.41|205.31|206.73|204.63|34
1654090280000|2022-06-01 13:31:20|207.18|205.08|206.95|204.85|207.25|205.15|206.9|204.8|27
1654090290000|2022-06-01 13:31:30|206.98|204.88|206.71|204.61|207.08|204.98|206.71|204.61|23
1654090300000|2022-06-01 13:31:40|206.73|204.63|206.86|204.76|206.92|204.82|206.73|204.63|28
1654090310000|2022-06-01 13:31:50|206.84|204.74|206.58|204.48|207.05|204.95|206.46|204.36|30
1654090320000|2022-06-01 13:32:00|206.55|204.45|206.22|204.12|206.61|204.51|206.13|204.03|30
1654090330000|2022-06-01 13:32:10|206.26|204.16|206.44|204.34|206.46|204.36|206.01|203.91|29
1654090340000|2022-06-01 13:32:20|206.49|204.39|206.24|204.14|206.73|204.63|206.22|204.12|23
1654090350000|2022-06-01 13:32:30|206.26|204.16|206.29|204.19|206.32|204.22|206.25|204.15|13
1654090360000|2022-06-01 13:32:40|206.3|204.2|206.47|204.37|206.47|204.37|206.25|204.15|25
1654090370000|2022-06-01 13:32:50|206.44|204.34|206.18|204.08|206.51|204.41|206.18|204.08|29
1654090380000|2022-06-01 13:33:00|206.17|204.07|205.99|203.89|206.21|204.11|205.92|203.82|26
1654090390000|2022-06-01 13:33:10|205.96|203.86|205.65|203.55|206.03|203.93|205.65|203.55|28
1654090400000|2022-06-01 13:33:20|205.63|203.53|205.87|203.77|205.97|203.87|205.47|203.37|19
1654090410000|2022-06-01 13:33:30|205.85|203.75|205.66|203.56|205.85|203.75|205.64|203.54|19
1654090420000|2022-06-01 13:33:40|205.65|203.55|205.26|203.16|205.65|203.55|205.26|203.16|23
1654090430000|2022-06-01 13:33:50|205.25|203.15|204.58|202.48|205.25|203.15|204.35|202.25|29
1654090440000|2022-06-01 13:34:00|204.6|202.5|204.04|201.94|205.19|203.09|204.04|201.94|28
1654090450000|2022-06-01 13:34:10|204.07|201.97|204.24|202.14|204.41|202.31|204|201.9|33
1654090460000|2022-06-01 13:34:20|204.2|202.1|204.15|202.05|204.41|202.31|204.15|202.05|28
1654090470000|2022-06-01 13:34:30|204.16|202.06|204.24|202.14|204.29|202.19|203.99|201.89|24
1654090480000|2022-06-01 13:34:40|204.19|202.09|204.86|202.76|204.87|202.77|204.19|202.09|24
1654090490000|2022-06-01 13:34:50|204.79|202.69|204.74|202.64|204.79|202.69|204.61|202.51|25
1654090500000|2022-06-01 13:35:00|204.73|202.63|204.89|202.79|204.98|202.88|204.73|202.63|26
1654090510000|2022-06-01 13:35:10|204.84|202.74|204.76|202.66|204.84|202.74|204.75|202.65|20
1654090520000|2022-06-01 13:35:20|204.75|202.65|204.8|202.7|204.81|202.71|204.75|202.65|15
1654090530000|2022-06-01 13:35:30|204.79|202.69|204.75|202.65|204.8|202.7|204.75|202.65|10
1654090540000|2022-06-01 13:35:40|204.74|202.64|204.7|202.6|204.74|202.64|204.69|202.59|4
1654090550000|2022-06-01 13:35:50|204.69|202.59|204.73|202.63|204.78|202.68|204.69|202.59|17
1654090560000|2022-06-01 13:36:00|204.68|202.58|204.69|202.59|204.7|202.6|204.61|202.51|20
1654090570000|2022-06-01 13:36:10|204.73|202.63|204.87|202.77|204.9|202.8|204.72|202.62|19
1654090580000|2022-06-01 13:36:20|204.91|202.81|205.11|203.01|205.11|203.01|204.91|202.81|20
1654090590000|2022-06-01 13:36:30|205.13|203.03|205.3|203.2|205.3|203.2|205.06|202.96|24
1654090600000|2022-06-01 13:36:40|205.31|203.21|205.64|203.54|205.7|203.6|205.31|203.21|29
1654090610000|2022-06-01 13:36:50|205.69|203.59|205.42|203.32|205.69|203.59|205.35|203.25|21
1654090620000|2022-06-01 13:37:00|205.41|203.31|205.68|203.58|205.69|203.59|205.41|203.31|25
1654090630000|2022-06-01 13:37:10|205.7|203.6|205.86|203.76|205.86|203.76|205.7|203.6|22
1654090640000|2022-06-01 13:37:20|205.88|203.78|206.12|204.02|206.18|204.08|205.88|203.78|25
1654090650000|2022-06-01 13:37:30|206.09|203.99|205.97|203.87|206.09|203.99|205.91|203.81|26
1654090660000|2022-06-01 13:37:40|205.96|203.86|205.77|203.67|205.96|203.86|205.77|203.67|18
1654090670000|2022-06-01 13:37:50|205.78|203.68|205.62|203.52|205.8|203.7|205.6|203.5|19
1654090680000|2022-06-01 13:38:00|205.63|203.53|205.68|203.58|205.72|203.62|205.63|203.53|14
1654090690000|2022-06-01 13:38:10|205.69|203.59|205.68|203.58|205.73|203.63|205.65|203.55|16
1654090700000|2022-06-01 13:38:20|205.71|203.61|205.43|203.33|205.72|203.62|205.43|203.33|22
1654090710000|2022-06-01 13:38:30|205.46|203.36|205.22|203.12|205.46|203.36|205.22|203.12|24
1654090720000|2022-06-01 13:38:40|205.23|203.13|205.16|203.06|205.23|203.13|205.14|203.04|12
1654090730000|2022-06-01 13:38:50|205.19|203.09|205.14|203.04|205.2|203.1|205.06|202.96|13
1654090740000|2022-06-01 13:39:00|205.11|203.01|205.29|203.19|205.29|203.19|205.08|202.98|13
1654090750000|2022-06-01 13:39:10|205.27|203.17|205.45|203.35|205.5|203.4|205.25|203.15|21
1654090760000|2022-06-01 13:39:20|205.46|203.36|205.3|203.2|205.46|203.36|205.3|203.2|11
1654090770000|2022-06-01 13:39:30|205.28|203.18|204.9|202.8|205.29|203.19|204.9|202.8|22
1654090780000|2022-06-01 13:39:40|204.89|202.79|204.82|202.72|204.93|202.83|204.78|202.68|25
1654090790000|2022-06-01 13:39:50|204.8|202.7|204.61|202.51|204.8|202.7|204.61|202.51|19
1654090800000|2022-06-01 13:40:00|204.57|202.47|204.62|202.52|204.67|202.57|204.48|202.38|20
1654090810000|2022-06-01 13:40:10|204.61|202.51|204.63|202.53|204.68|202.58|204.59|202.49|18
1654090820000|2022-06-01 13:40:20|204.65|202.55|204.61|202.51|204.65|202.55|204.6|202.5|12
1654090830000|2022-06-01 13:40:30|204.62|202.52|204.62|202.52|204.68|202.58|204.6|202.5|19
1654090840000|2022-06-01 13:40:40|204.63|202.53|204.64|202.54|204.7|202.6|204.63|202.53|9
1654090850000|2022-06-01 13:40:50|204.61|202.51|204.55|202.45|204.62|202.52|204.54|202.44|13
1654090860000|2022-06-01 13:41:00|204.57|202.47|204.93|202.83|204.94|202.84|204.55|202.45|24
1654090870000|2022-06-01 13:41:10|204.92|202.82|204.94|202.84|204.97|202.87|204.92|202.82|16
1654090880000|2022-06-01 13:41:20|204.93|202.83|204.99|202.89|205|202.9|204.93|202.83|14
1654090890000|2022-06-01 13:41:30|204.98|202.88|204.94|202.84|204.99|202.89|204.93|202.83|14
1654090900000|2022-06-01 13:41:40|204.93|202.83|204.84|202.74|204.93|202.83|204.84|202.74|15
1654090910000|2022-06-01 13:41:50|204.82|202.72|204.77|202.67|204.82|202.72|204.76|202.66|9
1654090920000|2022-06-01 13:42:00|204.8|202.7|205.03|202.93|205.14|203.04|204.8|202.7|27
1654090930000|2022-06-01 13:42:10|205.02|202.92|205.05|202.95|205.05|202.95|204.97|202.87|21
1654090940000|2022-06-01 13:42:20|205.04|202.94|205.25|203.15|205.25|203.15|205.04|202.94|20
1654090950000|2022-06-01 13:42:30|205.23|203.13|205.16|203.06|205.24|203.14|205.07|202.97|23
1654090960000|2022-06-01 13:42:40|205.15|203.05|205.19|203.09|205.24|203.14|205.09|202.99|17
1654090970000|2022-06-01 13:42:50|205.16|203.06|205.23|203.13|205.25|203.15|205.11|203.01|17
1654090980000|2022-06-01 13:43:00|205.22|203.12|205.34|203.24|205.35|203.25|205.22|203.12|15
1654090990000|2022-06-01 13:43:10|205.33|203.23|205.35|203.25|205.37|203.27|205.27|203.17|16
1654091000000|2022-06-01 13:43:20|205.36|203.26|205.34|203.24|205.4|203.3|205.3|203.2|19
1654091010000|2022-06-01 13:43:30|205.35|203.25|205.34|203.24|205.37|203.27|205.31|203.21|16
1654091020000|2022-06-01 13:43:40|205.33|203.23|205.33|203.23|205.35|203.25|205.3|203.2|11
1654091030000|2022-06-01 13:43:50|205.32|203.22|205.29|203.19|205.32|203.22|205.27|203.17|9
1654091040000|2022-06-01 13:44:00|205.28|203.18|205.35|203.25|205.36|203.26|205.27|203.17|10
1654091050000|2022-06-01 13:44:10|205.34|203.24|205.32|203.22|205.35|203.25|205.31|203.21|9
1654091060000|2022-06-01 13:44:20|205.31|203.21|205.12|203.02|205.32|203.22|205.12|203.02|11
1654091070000|2022-06-01 13:44:30|205.11|203.01|204.93|202.83|205.11|203.01|204.93|202.83|16
1654091080000|2022-06-01 13:44:40|204.95|202.85|205.04|202.94|205.05|202.95|204.94|202.84|7
1654091090000|2022-06-01 13:44:50|205.03|202.93|205.06|202.96|205.06|202.96|205.03|202.93|6
1654091100000|2022-06-01 13:45:00|205.04|202.94|204.8|202.7|205.04|202.94|204.79|202.69|24
1654091110000|2022-06-01 13:45:10|204.79|202.69|204.83|202.73|204.83|202.73|204.79|202.69|9
1654091120000|2022-06-01 13:45:20|204.82|202.72|204.78|202.68|204.82|202.72|204.75|202.65|12
1654091130000|2022-06-01 13:45:30|204.85|202.75|204.79|202.69|204.92|202.82|204.77|202.67|21
1654091140000|2022-06-01 13:45:40|204.75|202.65|204.82|202.72|204.82|202.72|204.71|202.61|22
1654091150000|2022-06-01 13:45:50|204.79|202.69|204.8|202.7|204.91|202.81|204.76|202.66|24
1654091160000|2022-06-01 13:46:00|204.83|202.73|204.82|202.72|204.85|202.75|204.82|202.72|16
1654091170000|2022-06-01 13:46:10|204.81|202.71|204.72|202.62|204.83|202.73|204.72|202.62|13
1654091180000|2022-06-01 13:46:20|204.71|202.61|204.72|202.62|204.75|202.65|204.71|202.61|9
1654091190000|2022-06-01 13:46:30|204.67|202.57|204.7|202.6|204.71|202.61|204.66|202.56|16
1654091200000|2022-06-01 13:46:40|204.69|202.59|204.69|202.59|204.69|202.59|204.69|202.59|1
1654091210000|2022-06-01 13:46:50|204.68|202.58|204.51|202.41|204.68|202.58|204.51|202.41|19
1654091220000|2022-06-01 13:47:00|204.5|202.4|204.63|202.53|204.66|202.56|204.48|202.38|22
1654091230000|2022-06-01 13:47:10|204.62|202.52|204.75|202.65|204.76|202.66|204.55|202.45|17
1654091240000|2022-06-01 13:47:20|204.76|202.66|204.8|202.7|204.81|202.71|204.72|202.62|14
1654091250000|2022-06-01 13:47:30|204.77|202.67|204.71|202.61|204.77|202.67|204.62|202.52|21
1654091260000|2022-06-01 13:47:40|204.73|202.63|204.68|202.58|204.75|202.65|204.59|202.49|21
1654091270000|2022-06-01 13:47:50|204.67|202.57|204.28|202.18|204.67|202.57|204.28|202.18|22
1654091280000|2022-06-01 13:48:00|204.27|202.17|204.16|202.06|204.3|202.2|204.16|202.06|27
1654091290000|2022-06-01 13:48:10|204.15|202.05|204.04|201.94|204.15|202.05|204.01|201.91|18
1654091300000|2022-06-01 13:48:20|204.05|201.95|204.2|202.1|204.2|202.1|204.04|201.94|11
1654091310000|2022-06-01 13:48:30|204.21|202.11|204.48|202.38|204.48|202.38|204.2|202.1|17
1654091320000|2022-06-01 13:48:40|204.49|202.39|204.61|202.51|204.61|202.51|204.49|202.39|16
1654091330000|2022-06-01 13:48:50|204.6|202.5|204.3|202.2|204.64|202.54|204.3|202.2|23
1654091340000|2022-06-01 13:49:00|204.29|202.19|204.29|202.19|204.31|202.21|204.23|202.13|15
1654091350000|2022-06-01 13:49:10|204.28|202.18|204.26|202.16|204.29|202.19|204.26|202.16|6
1654091360000|2022-06-01 13:49:20|204.25|202.15|204.07|201.97|204.26|202.16|204.04|201.94|17
1654091370000|2022-06-01 13:49:30|204.06|201.96|204.04|201.94|204.06|201.96|203.99|201.89|11
1654091380000|2022-06-01 13:49:40|204.06|201.96|204.2|202.1|204.21|202.11|204.06|201.96|18
1654091390000|2022-06-01 13:49:50|204.19|202.09|204.17|202.07|204.2|202.1|204.16|202.06|13
1654091400000|2022-06-01 13:50:00|204.14|202.04|204.13|202.03|204.15|202.05|204.1|202|10
1654091410000|2022-06-01 13:50:10|204.12|202.02|204.14|202.04|204.14|202.04|204.04|201.94|15
1654091420000|2022-06-01 13:50:20|204.13|202.03|203.98|201.88|204.13|202.03|203.98|201.88|15
1654091430000|2022-06-01 13:50:30|203.97|201.87|203.84|201.74|204|201.9|203.84|201.74|14
1654091440000|2022-06-01 13:50:40|203.87|201.77|204.06|201.96|204.06|201.96|203.8|201.7|19
1654091450000|2022-06-01 13:50:50|204.05|201.95|204|201.9|204.06|201.96|203.99|201.89|11
1654091460000|2022-06-01 13:51:00|203.99|201.89|204.03|201.93|204.05|201.95|203.94|201.84|14
1654091470000|2022-06-01 13:51:10|204.02|201.92|203.89|201.79|204.07|201.97|203.88|201.78|17
1654091480000|2022-06-01 13:51:20|203.9|201.8|203.91|201.81|203.92|201.82|203.88|201.78|9
1654091490000|2022-06-01 13:51:30|203.9|201.8|203.98|201.88|203.98|201.88|203.85|201.75|15
1654091500000|2022-06-01 13:51:40|204|201.9|204.18|202.08|204.18|202.08|204|201.9|13
1654091510000|2022-06-01 13:51:50|204.15|202.05|204.05|201.95|204.16|202.06|204.05|201.95|15
1654091520000|2022-06-01 13:52:00|204.07|201.97|204.06|201.96|204.11|202.01|203.97|201.87|18
1654091530000|2022-06-01 13:52:10|204.05|201.95|204.09|201.99|204.13|202.03|204.05|201.95|10
1654091540000|2022-06-01 13:52:20|204.08|201.98|204.09|201.99|204.1|202|204.08|201.98|6
1654091550000|2022-06-01 13:52:30|204.1|202|204.1|202|204.11|202.01|204.09|201.99|7
1654091560000|2022-06-01 13:52:40|204.09|201.99|204.09|201.99|204.1|202|204.09|201.99|5
1654091570000|2022-06-01 13:52:50|204.1|202|204.09|201.99|204.1|202|204.09|201.99|6
1654091580000|2022-06-01 13:53:00|204.07|201.97|204.06|201.96|204.07|201.97|204.06|201.96|2
1654091590000|2022-06-01 13:53:10|204.04|201.94|204.06|201.96|204.1|202|204.04|201.94|14
1654091600000|2022-06-01 13:53:20|204.07|201.97|204.04|201.94|204.09|201.99|204.03|201.93|13
1654091610000|2022-06-01 13:53:30|204.05|201.95|204.31|202.21|204.36|202.26|204.05|201.95|23
1654091620000|2022-06-01 13:53:40|204.3|202.2|204.23|202.13|204.3|202.2|204.22|202.12|16
1654091630000|2022-06-01 13:53:50|204.24|202.14|204.25|202.15|204.25|202.15|204.23|202.13|8
1654091640000|2022-06-01 13:54:00|204.24|202.14|204.11|202.01|204.26|202.16|204.1|202|15
1654091650000|2022-06-01 13:54:10|204.13|202.03|204.27|202.17|204.27|202.17|204.13|202.03|13
1654091660000|2022-06-01 13:54:20|204.28|202.18|204.39|202.29|204.46|202.36|204.28|202.18|21
1654091670000|2022-06-01 13:54:30|204.42|202.32|204.43|202.33|204.45|202.35|204.41|202.31|14
1654091680000|2022-06-01 13:54:40|204.46|202.36|204.55|202.45|204.64|202.54|204.46|202.36|16
1654091690000|2022-06-01 13:54:50|204.56|202.46|204.62|202.52|204.62|202.52|204.55|202.45|10
1654091700000|2022-06-01 13:55:00|204.64|202.54|204.41|202.31|204.65|202.55|204.39|202.29|16
1654091710000|2022-06-01 13:55:10|204.43|202.33|204.32|202.22|204.44|202.34|204.31|202.21|25
1654091720000|2022-06-01 13:55:20|204.36|202.26|204.77|202.67|204.77|202.67|204.36|202.26|18
1654091730000|2022-06-01 13:55:30|204.82|202.72|204.8|202.7|204.89|202.79|204.72|202.62|30
1654091740000|2022-06-01 13:55:40|204.78|202.68|204.69|202.59|204.78|202.68|204.63|202.53|18
1654091750000|2022-06-01 13:55:50|204.68|202.58|204.66|202.56|204.69|202.59|204.64|202.54|15
1654091760000|2022-06-01 13:56:00|204.68|202.58|204.71|202.61|204.74|202.64|204.68|202.58|13
1654091770000|2022-06-01 13:56:10|204.7|202.6|204.77|202.67|204.79|202.69|204.65|202.55|18
1654091780000|2022-06-01 13:56:20|204.78|202.68|204.95|202.85|205.01|202.91|204.69|202.59|20
1654091790000|2022-06-01 13:56:30|204.94|202.84|204.93|202.83|205.04|202.94|204.93|202.83|15
1654091800000|2022-06-01 13:56:40|204.92|202.82|204.76|202.66|204.92|202.82|204.76|202.66|15
1654091810000|2022-06-01 13:56:50|204.75|202.65|204.9|202.8|204.9|202.8|204.75|202.65|19
1654091820000|2022-06-01 13:57:00|204.91|202.81|204.89|202.79|204.91|202.81|204.87|202.77|6
1654091830000|2022-06-01 13:57:10|204.9|202.8|204.86|202.76|204.91|202.81|204.83|202.73|16
1654091840000|2022-06-01 13:57:20|204.84|202.74|204.72|202.62|204.84|202.74|204.72|202.62|14
1654091850000|2022-06-01 13:57:30|204.71|202.61|204.71|202.61|204.75|202.65|204.71|202.61|12
1654091860000|2022-06-01 13:57:40|204.7|202.6|204.6|202.5|204.7|202.6|204.6|202.5|4
1654091870000|2022-06-01 13:57:50|204.62|202.52|204.61|202.51|204.64|202.54|204.61|202.51|6
1654091880000|2022-06-01 13:58:00|204.62|202.52|204.61|202.51|204.66|202.56|204.61|202.51|10
1654091890000|2022-06-01 13:58:10|204.62|202.52|204.65|202.55|204.65|202.55|204.61|202.51|13
1654091900000|2022-06-01 13:58:20|204.66|202.56|204.68|202.58|204.69|202.59|204.65|202.55|14
1654091910000|2022-06-01 13:58:30|204.69|202.59|204.68|202.58|204.69|202.59|204.68|202.58|8
1654092020000|2022-06-01 14:00:20|204.62|202.52|204.63|202.53|204.63|202.53|204.6|202.5|5
1654092030000|2022-06-01 14:00:30|204.65|202.55|204.43|202.33|204.65|202.55|204.42|202.32|19
1654092040000|2022-06-01 14:00:40|204.42|202.32|204.57|202.47|204.57|202.47|204.42|202.32|22
1654092050000|2022-06-01 14:00:50|204.56|202.46|204.51|202.41|204.59|202.49|204.51|202.41|17
1654092060000|2022-06-01 14:01:00|204.52|202.42|204.49|202.39|204.52|202.42|204.46|202.36|19
1654092070000|2022-06-01 14:01:10|204.51|202.41|204.42|202.32|204.52|202.42|204.36|202.26|24
1654092080000|2022-06-01 14:01:20|204.39|202.29|204.45|202.35|204.49|202.39|204.39|202.29|17
1654092090000|2022-06-01 14:01:30|204.44|202.34|204.34|202.24|204.48|202.38|204.34|202.24|16
1654092100000|2022-06-01 14:01:40|204.35|202.25|204.39|202.29|204.45|202.35|204.35|202.25|14
1654092110000|2022-06-01 14:01:50|204.41|202.31|204.42|202.32|204.43|202.33|204.4|202.3|15
1654092120000|2022-06-01 14:02:00|204.44|202.34|204.51|202.41|204.53|202.43|204.43|202.33|20
1654092130000|2022-06-01 14:02:10|204.5|202.4|204.74|202.64|204.76|202.66|204.5|202.4|24
1654092140000|2022-06-01 14:02:20|204.72|202.62|204.71|202.61|204.8|202.7|204.68|202.58|26
1654092150000|2022-06-01 14:02:30|204.75|202.65|204.85|202.75|204.85|202.75|204.71|202.61|21
1654092160000|2022-06-01 14:02:40|204.83|202.73|204.85|202.75|204.94|202.84|204.83|202.73|19
1654092170000|2022-06-01 14:02:50|204.84|202.74|204.86|202.76|204.86|202.76|204.82|202.72|10
1654092180000|2022-06-01 14:03:00|204.87|202.77|204.75|202.65|204.87|202.77|204.75|202.65|25
1654092190000|2022-06-01 14:03:10|204.76|202.66|204.57|202.47|204.76|202.66|204.54|202.44|15
1654092200000|2022-06-01 14:03:20|204.56|202.46|204.45|202.35|204.56|202.46|204.45|202.35|22
1654092210000|2022-06-01 14:03:30|204.47|202.37|204.46|202.36|204.51|202.41|204.45|202.35|19
1654092220000|2022-06-01 14:03:40|204.47|202.37|204.47|202.37|204.47|202.37|204.39|202.29|13
1654092230000|2022-06-01 14:03:50|204.46|202.36|204.41|202.31|204.47|202.37|204.39|202.29|12
1654092240000|2022-06-01 14:04:00|204.44|202.34|204.44|202.34|204.48|202.38|204.41|202.31|24
1654092250000|2022-06-01 14:04:10|204.45|202.35|204.38|202.28|204.47|202.37|204.35|202.25|16
1654092260000|2022-06-01 14:04:20|204.37|202.27|204.45|202.35|204.47|202.37|204.34|202.24|13
1654092270000|2022-06-01 14:04:30|204.44|202.34|204.51|202.41|204.56|202.46|204.42|202.32|20
1654092280000|2022-06-01 14:04:40|204.52|202.42|204.56|202.46|204.58|202.48|204.52|202.42|16
1654092290000|2022-06-01 14:04:50|204.57|202.47|204.56|202.46|204.57|202.47|204.55|202.45|8
1654092300000|2022-06-01 14:05:00|204.55|202.45|204.44|202.34|204.56|202.46|204.44|202.34|14
1654092310000|2022-06-01 14:05:10|204.45|202.35|204.41|202.31|204.47|202.37|204.41|202.31|8
1654092320000|2022-06-01 14:05:20|204.36|202.26|204.26|202.16|204.36|202.26|204.24|202.14|15
1654092330000|2022-06-01 14:05:30|204.27|202.17|204.22|202.12|204.27|202.17|204.2|202.1|9
1654092340000|2022-06-01 14:05:40|204.23|202.13|204.19|202.09|204.25|202.15|204.16|202.06|11
1654092350000|2022-06-01 14:05:50|204.18|202.08|204.13|202.03|204.19|202.09|204.13|202.03|11
1654092360000|2022-06-01 14:06:00|204.14|202.04|204.06|201.96|204.18|202.08|204.06|201.96|16
1654092370000|2022-06-01 14:06:10|204.02|201.92|203.77|201.67|204.02|201.92|203.77|201.67|19
1654092380000|2022-06-01 14:06:20|203.81|201.71|203.86|201.76|203.86|201.76|203.74|201.64|19
1654092390000|2022-06-01 14:06:30|203.89|201.79|204.04|201.94|204.1|202|203.89|201.79|15
1654092400000|2022-06-01 14:06:40|204.03|201.93|204.11|202.01|204.11|202.01|204.02|201.92|16
1654092410000|2022-06-01 14:06:50|204.1|202|204.06|201.96|204.1|202|204.05|201.95|5
1654092420000|2022-06-01 14:07:00|204.08|201.98|204.07|201.97|204.09|201.99|204.04|201.94|13
1654092430000|2022-06-01 14:07:10|204.06|201.96|203.98|201.88|204.09|201.99|203.98|201.88|11
1654092440000|2022-06-01 14:07:20|203.97|201.87|203.88|201.78|203.97|201.87|203.88|201.78|8
1654092450000|2022-06-01 14:07:30|203.89|201.79|203.91|201.81|203.91|201.81|203.89|201.79|3
1654092460000|2022-06-01 14:07:40|203.88|201.78|203.98|201.88|203.99|201.89|203.88|201.78|14
1654092470000|2022-06-01 14:07:50|203.99|201.89|203.99|201.89|203.99|201.89|203.91|201.81|13
1654092480000|2022-06-01 14:08:00|203.96|201.86|203.81|201.71|203.96|201.86|203.78|201.68|16
1654092490000|2022-06-01 14:08:10|203.82|201.72|203.94|201.84|203.94|201.84|203.82|201.72|12
1654092500000|2022-06-01 14:08:20|203.93|201.83|203.9|201.8|203.93|201.83|203.89|201.79|8
1654092510000|2022-06-01 14:08:30|203.89|201.79|203.81|201.71|203.9|201.8|203.81|201.71|15
1654092520000|2022-06-01 14:08:40|203.8|201.7|203.75|201.65|203.8|201.7|203.75|201.65|10
1654092530000|2022-06-01 14:08:50|203.74|201.64|203.62|201.52|203.75|201.65|203.6|201.5|27
1654092540000|2022-06-01 14:09:00|203.61|201.51|203.71|201.61|203.71|201.61|203.56|201.46|18
1654092550000|2022-06-01 14:09:10|203.7|201.6|203.59|201.49|203.71|201.61|203.59|201.49|14
1654092560000|2022-06-01 14:09:20|203.57|201.47|203.53|201.43|203.57|201.47|203.53|201.43|7
1654092570000|2022-06-01 14:09:30|203.52|201.42|203.54|201.44|203.55|201.45|203.52|201.42|4
1654092580000|2022-06-01 14:09:40|203.55|201.45|203.67|201.57|203.67|201.57|203.54|201.44|7
1654092590000|2022-06-01 14:09:50|203.72|201.62|203.7|201.6|203.72|201.62|203.69|201.59|4
1654092600000|2022-06-01 14:10:00|203.76|201.66|203.84|201.74|203.84|201.74|203.71|201.61|19
1654092610000|2022-06-01 14:10:10|203.86|201.76|204|201.9|204.02|201.92|203.83|201.73|21
1654092620000|2022-06-01 14:10:20|204.01|201.91|203.93|201.83|204.01|201.91|203.93|201.83|12
1654092630000|2022-06-01 14:10:30|203.96|201.86|203.81|201.71|203.97|201.87|203.81|201.71|10
1654092640000|2022-06-01 14:10:40|203.82|201.72|204|201.9|204.01|201.91|203.82|201.72|9
1654092650000|2022-06-01 14:10:50|204.01|201.91|203.72|201.62|204.01|201.91|203.72|201.62|19
1654092660000|2022-06-01 14:11:00|203.74|201.64|203.76|201.66|203.76|201.66|203.74|201.64|5
1654092670000|2022-06-01 14:11:10|203.77|201.67|203.83|201.73|203.85|201.75|203.77|201.67|13
1654092680000|2022-06-01 14:11:20|203.82|201.72|203.8|201.7|203.83|201.73|203.73|201.63|11
1654092690000|2022-06-01 14:11:30|203.81|201.71|203.75|201.65|203.81|201.71|203.72|201.62|9
1654092700000|2022-06-01 14:11:40|203.74|201.64|203.71|201.61|203.75|201.65|203.71|201.61|10
1654092710000|2022-06-01 14:11:50|203.7|201.6|203.55|201.45|203.7|201.6|203.55|201.45|10
1654092720000|2022-06-01 14:12:00|203.56|201.46|203.5|201.4|203.59|201.49|203.49|201.39|13
1654092730000|2022-06-01 14:12:10|203.49|201.39|203.47|201.37|203.51|201.41|203.47|201.37|6
1654092740000|2022-06-01 14:12:20|203.45|201.35|203.47|201.37|203.52|201.42|203.45|201.35|7
1654092750000|2022-06-01 14:12:30|203.41|201.31|203.39|201.29|203.41|201.31|203.33|201.23|11
1654092760000|2022-06-01 14:12:40|203.31|201.21|203.22|201.12|203.31|201.21|203.2|201.1|11
1654092770000|2022-06-01 14:12:50|203.23|201.13|203.29|201.19|203.29|201.19|203.23|201.13|6
1654092780000|2022-06-01 14:13:00|203.31|201.21|203.28|201.18|203.37|201.27|203.28|201.18|5
1654092790000|2022-06-01 14:13:10|203.25|201.15|203.24|201.14|203.32|201.22|203.2|201.1|22
1654092800000|2022-06-01 14:13:20|203.2|201.1|203.13|201.03|203.22|201.12|203.13|201.03|13
1654092810000|2022-06-01 14:13:30|203.12|201.02|202.56|200.46|203.13|201.03|202.56|200.46|20
1654092820000|2022-06-01 14:13:40|202.55|200.45|202.81|200.71|202.88|200.78|202.53|200.43|26
1654092830000|2022-06-01 14:13:50|202.82|200.72|203|200.9|203.03|200.93|202.82|200.72|24
1654092840000|2022-06-01 14:14:00|202.99|200.89|203.1|201|203.12|201.02|202.98|200.88|18
1654092850000|2022-06-01 14:14:10|203.12|201.02|203.11|201.01|203.12|201.02|203.01|200.91|15
1654092860000|2022-06-01 14:14:20|203.12|201.02|202.94|200.84|203.12|201.02|202.92|200.82|14
1654092870000|2022-06-01 14:14:30|202.92|200.82|202.92|200.82|202.93|200.83|202.92|200.82|3
1654092960000|2022-06-01 14:16:00|201.94|199.84|201.96|199.86|201.97|199.87|201.9|199.8|7
1654092970000|2022-06-01 14:16:10|201.94|199.84|202.05|199.95|202.07|199.97|201.93|199.83|28
1654092980000|2022-06-01 14:16:20|202.04|199.94|202.06|199.96|202.24|200.14|202.04|199.94|20
1654092990000|2022-06-01 14:16:30|202.07|199.97|201.97|199.87|202.07|199.97|201.88|199.78|18
1654093000000|2022-06-01 14:16:40|201.96|199.86|201.74|199.64|202.01|199.91|201.74|199.64|20
1654093010000|2022-06-01 14:16:50|201.73|199.63|201.79|199.69|201.83|199.73|201.7|199.6|26
1654093020000|2022-06-01 14:17:00|201.78|199.68|201.78|199.68|201.78|199.68|201.74|199.64|7
1654093030000|2022-06-01 14:17:10|201.79|199.69|201.81|199.71|201.88|199.78|201.75|199.65|23
1654093040000|2022-06-01 14:17:20|201.76|199.66|201.63|199.53|201.76|199.66|201.63|199.53|18
1654093050000|2022-06-01 14:17:30|201.55|199.45|201.83|199.73|201.83|199.73|201.53|199.43|28
1654093060000|2022-06-01 14:17:40|201.91|199.81|202.05|199.95|202.05|199.95|201.91|199.81|18
1654093070000|2022-06-01 14:17:50|202.04|199.94|202.21|200.11|202.47|200.37|201.85|199.75|32
1654093080000|2022-06-01 14:18:00|202.19|200.09|202.03|199.93|202.19|200.09|202.01|199.91|27
1654093090000|2022-06-01 14:18:10|202.04|199.94|201.67|199.57|202.04|199.94|201.65|199.55|22
1654093100000|2022-06-01 14:18:20|201.68|199.58|202.08|199.98|202.11|200.01|201.64|199.54|30
1654093110000|2022-06-01 14:18:30|202.17|200.07|202|199.9|202.18|200.08|202|199.9|21
1654093120000|2022-06-01 14:18:40|201.99|199.89|201.97|199.87|202|199.9|201.94|199.84|16
1654093130000|2022-06-01 14:18:50|201.98|199.88|202.13|200.03|202.16|200.06|201.96|199.86|25
1654093140000|2022-06-01 14:19:00|202.12|200.02|202.06|199.96|202.13|200.03|202.04|199.94|15
1654093150000|2022-06-01 14:19:10|202.05|199.95|201.55|199.45|202.05|199.95|201.47|199.37|13
1654093160000|2022-06-01 14:19:20|201.51|199.41|201.6|199.5|201.64|199.54|201.42|199.32|22
1654093170000|2022-06-01 14:19:30|201.51|199.41|201.63|199.53|201.67|199.57|201.51|199.41|16
1654093180000|2022-06-01 14:19:40|201.62|199.52|201.52|199.42|201.64|199.54|201.52|199.42|19
1654093190000|2022-06-01 14:19:50|201.53|199.43|201.49|199.39|201.58|199.48|201.49|199.39|10
1654093200000|2022-06-01 14:20:00|201.5|199.4|201.83|199.73|201.83|199.73|201.5|199.4|27
1654093210000|2022-06-01 14:20:10|201.82|199.72|201.77|199.67|201.83|199.73|201.76|199.66|19
1654093220000|2022-06-01 14:20:20|201.75|199.65|201.84|199.74|201.85|199.75|201.72|199.62|23
1654093230000|2022-06-01 14:20:30|201.86|199.76|202.14|200.04|202.14|200.04|201.82|199.72|22
1654093240000|2022-06-01 14:20:40|202.15|200.05|202.09|199.99|202.23|200.13|202.09|199.99|10
1654093250000|2022-06-01 14:20:50|202.08|199.98|202.15|200.05|202.15|200.05|202|199.9|19
1654093260000|2022-06-01 14:21:00|202.16|200.06|202.13|200.03|202.18|200.08|202.11|200.01|19
1654093270000|2022-06-01 14:21:10|202.14|200.04|202.15|200.05|202.23|200.13|202.12|200.02|10
1654093280000|2022-06-01 14:21:20|202.16|200.06|202.37|200.27|202.38|200.28|202.14|200.04|14
1654093290000|2022-06-01 14:21:30|202.36|200.26|202.3|200.2|202.36|200.26|202.25|200.15|13
1654093300000|2022-06-01 14:21:40|202.31|200.21|202.2|200.1|202.33|200.23|202.2|200.1|14
1654093310000|2022-06-01 14:21:50|202.21|200.11|202.03|199.93|202.23|200.13|202.03|199.93|18
1654093320000|2022-06-01 14:22:00|202.04|199.94|202.2|200.1|202.2|200.1|202.04|199.94|17
1654093330000|2022-06-01 14:22:10|202.21|200.11|202.2|200.1|202.35|200.25|202.2|200.1|16
1654093340000|2022-06-01 14:22:20|202.22|200.12|201.91|199.81|202.22|200.12|201.88|199.78|21
1654093350000|2022-06-01 14:22:30|201.94|199.84|201.88|199.78|202.02|199.92|201.73|199.63|31
1654093360000|2022-06-01 14:22:40|201.92|199.82|201.73|199.63|202.11|200.01|201.65|199.55|31
1654093370000|2022-06-01 14:22:50|201.72|199.62|201.83|199.73|201.96|199.86|201.53|199.43|31
1654093380000|2022-06-01 14:23:00|201.85|199.75|201.72|199.62|201.97|199.87|201.7|199.6|29
1654093390000|2022-06-01 14:23:10|201.71|199.61|201.85|199.75|201.85|199.75|201.71|199.61|19
1654093400000|2022-06-01 14:23:20|201.87|199.77|201.97|199.87|201.98|199.88|201.87|199.77|19
1654093410000|2022-06-01 14:23:30|201.98|199.88|201.91|199.81|202|199.9|201.89|199.79|13
1654093420000|2022-06-01 14:23:40|201.9|199.8|201.87|199.77|201.9|199.8|201.84|199.74|7
1654093430000|2022-06-01 14:23:50|201.88|199.78|201.85|199.75|201.92|199.82|201.84|199.74|8
1654093440000|2022-06-01 14:24:00|201.84|199.74|201.86|199.76|201.86|199.76|201.79|199.69|12
1654093450000|2022-06-01 14:24:10|201.9|199.8|201.71|199.61|201.91|199.81|201.71|199.61|21
1654093460000|2022-06-01 14:24:20|201.65|199.55|201.72|199.62|201.73|199.63|201.61|199.51|15
1654093470000|2022-06-01 14:24:30|201.7|199.6|201.71|199.61|201.72|199.62|201.7|199.6|5
1654093480000|2022-06-01 14:24:40|201.73|199.63|201.61|199.51|201.76|199.66|201.61|199.51|10
1654093490000|2022-06-01 14:24:50|201.62|199.52|201.4|199.3|201.71|199.61|201.4|199.3|16
1654093500000|2022-06-01 14:25:00|201.38|199.28|201.19|199.09|201.38|199.28|201.18|199.08|19
1654093510000|2022-06-01 14:25:10|201.21|199.11|201.41|199.31|201.46|199.36|201.18|199.08|16
1654093520000|2022-06-01 14:25:20|201.42|199.32|201.74|199.64|201.74|199.64|201.42|199.32|24
1654093530000|2022-06-01 14:25:30|201.77|199.67|201.94|199.84|201.94|199.84|201.77|199.67|17
1654093540000|2022-06-01 14:25:40|201.95|199.85|201.63|199.53|201.95|199.85|201.63|199.53|20
1654093550000|2022-06-01 14:25:50|201.6|199.5|201.6|199.5|201.61|199.51|201.59|199.49|7
1654093560000|2022-06-01 14:26:00|201.58|199.48|201.4|199.3|201.58|199.48|201.4|199.3|18
1654093570000|2022-06-01 14:26:10|201.41|199.31|201.41|199.31|201.43|199.33|201.4|199.3|11
1654093580000|2022-06-01 14:26:20|201.35|199.25|201.23|199.13|201.35|199.25|201.18|199.08|17
1654093590000|2022-06-01 14:26:30|201.22|199.12|201.17|199.07|201.23|199.13|201.12|199.02|25
1654093600000|2022-06-01 14:26:40|201.18|199.08|200.87|198.77|201.18|199.08|200.87|198.77|22
1654093610000|2022-06-01 14:26:50|200.86|198.76|200.83|198.73|200.89|198.79|200.83|198.73|15
1654093620000|2022-06-01 14:27:00|200.82|198.72|200.62|198.52|200.82|198.72|200.35|198.25|27
1654093630000|2022-06-01 14:27:10|200.63|198.53|200.74|198.64|200.74|198.64|200.5|198.4|27
1654093640000|2022-06-01 14:27:20|200.71|198.61|200.79|198.69|200.86|198.76|200.68|198.58|22
1654093650000|2022-06-01 14:27:30|200.82|198.72|200.83|198.73|200.98|198.88|200.5|198.4|34
1654093660000|2022-06-01 14:27:40|200.82|198.72|200.75|198.65|200.94|198.84|200.72|198.62|22
1654093670000|2022-06-01 14:27:50|200.74|198.64|200.5|198.4|200.74|198.64|200.44|198.34|24
1654093680000|2022-06-01 14:28:00|200.49|198.39|200.58|198.48|200.58|198.48|200.43|198.33|18
1654093690000|2022-06-01 14:28:10|200.6|198.5|200.49|198.39|200.61|198.51|200.49|198.39|18
1654093700000|2022-06-01 14:28:20|200.5|198.4|200.51|198.41|200.51|198.41|200.37|198.27|23
1654093710000|2022-06-01 14:28:30|200.54|198.44|200.38|198.28|200.55|198.45|200.14|198.04|24
1654093720000|2022-06-01 14:28:40|200.39|198.29|200.07|197.97|200.43|198.33|200.04|197.94|27
1654093730000|2022-06-01 14:28:50|200.04|197.94|200.06|197.96|200.07|197.97|200.01|197.91|24
1654093740000|2022-06-01 14:29:00|200.04|197.94|199.99|197.89|200.12|198.02|199.98|197.88|15
1654093750000|2022-06-01 14:29:10|199.97|197.87|199.64|197.54|199.97|197.87|199.53|197.43|28
1654093760000|2022-06-01 14:29:20|199.66|197.56|199.79|197.69|199.88|197.78|199.66|197.56|27
1654093770000|2022-06-01 14:29:30|199.8|197.7|199.62|197.52|199.81|197.71|199.61|197.51|23
1654093780000|2022-06-01 14:29:40|199.63|197.53|199.74|197.64|199.75|197.65|199.61|197.51|20
1654093790000|2022-06-01 14:29:50|199.73|197.63|199.78|197.68|199.88|197.78|199.73|197.63|21
1654093800000|2022-06-01 14:30:00|199.58|197.48|199.39|197.29|199.6|197.5|199.34|197.24|25
1654093810000|2022-06-01 14:30:10|199.42|197.32|199.82|197.72|199.82|197.72|199.38|197.28|23
1654093820000|2022-06-01 14:30:20|199.85|197.75|200.27|198.17|200.27|198.17|199.85|197.75|30
1654093830000|2022-06-01 14:30:30|200.37|198.27|200.33|198.23|200.37|198.27|200.23|198.13|25
1654093840000|2022-06-01 14:30:40|200.34|198.24|200.18|198.08|200.46|198.36|200.16|198.06|22
1654093850000|2022-06-01 14:30:50|200.19|198.09|200.15|198.05|200.21|198.11|200.12|198.02|18
1654093860000|2022-06-01 14:31:00|200.17|198.07|200.23|198.13|200.3|198.2|200.12|198.02|24
1654093870000|2022-06-01 14:31:10|200.25|198.15|200.43|198.33|200.44|198.34|200.25|198.15|16
1654093880000|2022-06-01 14:31:20|200.41|198.31|199.93|197.83|200.41|198.31|199.91|197.81|15
1654093890000|2022-06-01 14:31:30|199.98|197.88|199.91|197.81|199.98|197.88|199.79|197.69|20
1654093900000|2022-06-01 14:31:40|199.93|197.83|200.37|198.27|200.46|198.36|199.9|197.8|13
1654093910000|2022-06-01 14:31:50|200.35|198.25|200.29|198.19|200.37|198.27|200.26|198.16|19
1654093920000|2022-06-01 14:32:00|200.28|198.18|200.01|197.91|200.28|198.18|199.97|197.87|22
1654093930000|2022-06-01 14:32:10|200.03|197.93|200.02|197.92|200.1|198|200.01|197.91|18
1654093940000|2022-06-01 14:32:20|200.01|197.91|199.95|197.85|200.09|197.99|199.95|197.85|23
1654093950000|2022-06-01 14:32:30|199.92|197.82|199.82|197.72|199.92|197.82|199.82|197.72|9
1654093960000|2022-06-01 14:32:40|199.77|197.67|199.68|197.58|199.78|197.68|199.65|197.55|22
1654093970000|2022-06-01 14:32:50|199.6|197.5|199.12|197.02|199.62|197.52|199.12|197.02|24
1654093980000|2022-06-01 14:33:00|199.13|197.03|198.82|196.72|199.13|197.03|198.79|196.69|28
1654093990000|2022-06-01 14:33:10|198.81|196.71|199.27|197.17|199.28|197.18|198.75|196.65|29
1654094000000|2022-06-01 14:33:20|199.26|197.16|199.16|197.06|199.36|197.26|199.15|197.05|29
1654094010000|2022-06-01 14:33:30|199.2|197.1|199.38|197.28|199.39|197.29|199.19|197.09|21
1654094020000|2022-06-01 14:33:40|199.35|197.25|199.34|197.24|199.52|197.42|199.31|197.21|26
1654094030000|2022-06-01 14:33:50|199.35|197.25|199.14|197.04|199.35|197.25|198.86|196.76|33
1654094040000|2022-06-01 14:34:00|199.17|197.07|199.18|197.08|199.23|197.13|199.1|197|27
1654094050000|2022-06-01 14:34:10|199.15|197.05|199.24|197.14|199.24|197.14|199.09|196.99|17
1654094060000|2022-06-01 14:34:20|199.18|197.08|199.11|197.01|199.18|197.08|199.09|196.99|15
1654094070000|2022-06-01 14:34:30|199.1|197|198.92|196.82|199.1|197|198.92|196.82|16
1654094080000|2022-06-01 14:34:40|198.9|196.8|198.9|196.8|198.96|196.86|198.88|196.78|15
1654094090000|2022-06-01 14:34:50|198.86|196.76|198.87|196.77|198.88|196.78|198.86|196.76|8
1654094100000|2022-06-01 14:35:00|198.86|196.76|198.67|196.57|198.87|196.77|198.67|196.57|19
1654094110000|2022-06-01 14:35:10|198.66|196.56|197.86|195.76|198.66|196.56|197.73|195.63|30
1654094120000|2022-06-01 14:35:20|197.81|195.71|197.19|195.09|197.81|195.71|197.19|195.09|33
1654094130000|2022-06-01 14:35:30|197.18|195.08|197.23|195.13|197.33|195.23|197.07|194.97|35
1654094140000|2022-06-01 14:35:40|197.22|195.12|197.44|195.34|197.44|195.34|197.21|195.11|27
1654094150000|2022-06-01 14:35:50|197.43|195.33|197.56|195.46|197.57|195.47|197.4|195.3|27
1654094160000|2022-06-01 14:36:00|197.55|195.45|197.42|195.32|197.55|195.45|197.37|195.27|25
1654094170000|2022-06-01 14:36:10|197.47|195.37|196.13|194.03|197.47|195.37|196.08|193.98|33
1654094180000|2022-06-01 14:36:20|196.08|193.98|196.45|194.35|196.61|194.51|195.99|193.89|31
1654094190000|2022-06-01 14:36:30|196.52|194.42|196.01|193.91|196.52|194.42|196.01|193.91|32
1654094200000|2022-06-01 14:36:40|195.97|193.87|195.43|193.33|196|193.9|195.32|193.22|31
1654094210000|2022-06-01 14:36:50|195.45|193.35|196.64|194.54|196.64|194.54|195.45|193.35|35
1654094220000|2022-06-01 14:37:00|196.62|194.52|197.25|195.15|197.42|195.32|196.59|194.49|37
1654094230000|2022-06-01 14:37:10|197.34|195.24|197.06|194.96|197.34|195.24|196.88|194.78|29
1654094240000|2022-06-01 14:37:20|196.99|194.89|197.11|195.01|197.11|195.01|196.91|194.81|32
1654094250000|2022-06-01 14:37:30|197.15|195.05|197.11|195.01|197.2|195.1|197.04|194.94|26
1654094260000|2022-06-01 14:37:40|197.04|194.94|197.83|195.73|198.02|195.92|197.04|194.94|36
1654094270000|2022-06-01 14:37:50|197.87|195.77|198.07|195.97|198.33|196.23|197.85|195.75|30
1654094280000|2022-06-01 14:38:00|198.11|196.01|197.8|195.7|198.26|196.16|197.77|195.67|33
1654094290000|2022-06-01 14:38:10|197.81|195.71|197.68|195.58|197.83|195.73|197.67|195.57|31
1654094300000|2022-06-01 14:38:20|197.69|195.59|197.53|195.43|197.83|195.73|197.53|195.43|19
1654094310000|2022-06-01 14:38:30|197.54|195.44|197.37|195.27|197.54|195.44|197.37|195.27|21
1654094320000|2022-06-01 14:38:40|197.33|195.23|197.27|195.17|197.33|195.23|197.17|195.07|19
1654094330000|2022-06-01 14:38:50|197.28|195.18|197.42|195.32|197.46|195.36|197.25|195.15|19
1654094340000|2022-06-01 14:39:00|197.4|195.3|197.39|195.29|197.42|195.32|197.26|195.16|21
1654094350000|2022-06-01 14:39:10|197.4|195.3|198.03|195.93|198.03|195.93|197.39|195.29|31
1654094360000|2022-06-01 14:39:20|198.05|195.95|197.97|195.87|198.09|195.99|197.92|195.82|21
1654094370000|2022-06-01 14:39:30|197.95|195.85|197.86|195.76|198|195.9|197.76|195.66|22
1654094380000|2022-06-01 14:39:40|197.94|195.84|197.99|195.89|198.01|195.91|197.85|195.75|19
1654094390000|2022-06-01 14:39:50|198|195.9|197.95|195.85|198.03|195.93|197.93|195.83|20
1654094400000|2022-06-01 14:40:00|197.96|195.86|197.99|195.89|197.99|195.89|197.78|195.68|23
1654094410000|2022-06-01 14:40:10|198.01|195.91|198.08|195.98|198.09|195.99|198.01|195.91|24
1654094420000|2022-06-01 14:40:20|198.1|196|198.07|195.97|198.2|196.1|198.07|195.97|26
1654094430000|2022-06-01 14:40:30|198.03|195.93|197.9|195.8|198.03|195.93|197.89|195.79|19
1654094440000|2022-06-01 14:40:40|197.87|195.77|197.82|195.72|197.87|195.77|197.82|195.72|16
1654094450000|2022-06-01 14:40:50|197.81|195.71|197.65|195.55|197.81|195.71|197.57|195.47|24
1654094460000|2022-06-01 14:41:00|197.64|195.54|197.91|195.81|197.91|195.81|197.51|195.41|26
1654094470000|2022-06-01 14:41:10|197.92|195.82|197.94|195.84|198.01|195.91|197.91|195.81|27
1654094480000|2022-06-01 14:41:20|197.91|195.81|198.04|195.94|198.04|195.94|197.91|195.81|17
1654094490000|2022-06-01 14:41:30|198|195.9|197.99|195.89|198.02|195.92|197.96|195.86|14
1654094500000|2022-06-01 14:41:40|198|195.9|197.79|195.69|198.01|195.91|197.79|195.69|19
1654094510000|2022-06-01 14:41:50|197.78|195.68|197.84|195.74|197.86|195.76|197.78|195.68|13
1654094520000|2022-06-01 14:42:00|197.83|195.73|197.6|195.5|197.89|195.79|197.6|195.5|25
1654094530000|2022-06-01 14:42:10|197.64|195.54|197.35|195.25|197.64|195.54|197.35|195.25|21
1654094540000|2022-06-01 14:42:20|197.36|195.26|197.47|195.37|197.48|195.38|197.35|195.25|10
1654094550000|2022-06-01 14:42:30|197.48|195.38|197.42|195.32|197.52|195.42|197.42|195.32|16
1654094560000|2022-06-01 14:42:40|197.43|195.33|197.9|195.8|197.93|195.83|197.41|195.31|21
1654094570000|2022-06-01 14:42:50|197.91|195.81|197.77|195.67|197.91|195.81|197.59|195.49|32
1654094580000|2022-06-01 14:43:00|197.74|195.64|197.45|195.35|197.76|195.66|197.45|195.35|27
1654094590000|2022-06-01 14:43:10|197.44|195.34|197.91|195.81|197.93|195.83|197.44|195.34|24
1654094600000|2022-06-01 14:43:20|197.94|195.84|197.82|195.72|197.94|195.84|197.73|195.63|26
1654094610000|2022-06-01 14:43:30|197.81|195.71|197.79|195.69|197.89|195.79|197.74|195.64|22
1654094620000|2022-06-01 14:43:40|197.81|195.71|197.8|195.7|197.81|195.71|197.77|195.67|14
1654094630000|2022-06-01 14:43:50|197.91|195.81|197.97|195.87|197.97|195.87|197.91|195.81|8
1654094640000|2022-06-01 14:44:00|197.98|195.88|197.89|195.79|197.98|195.88|197.89|195.79|12
1654094650000|2022-06-01 14:44:10|197.88|195.78|197.92|195.82|197.92|195.82|197.85|195.75|17
1654094660000|2022-06-01 14:44:20|197.91|195.81|197.86|195.76|197.93|195.83|197.86|195.76|17
1654094670000|2022-06-01 14:44:30|197.87|195.77|197.89|195.79|197.89|195.79|197.85|195.75|3
1654094680000|2022-06-01 14:44:40|197.9|195.8|197.9|195.8|197.91|195.81|197.86|195.76|11
1654094690000|2022-06-01 14:44:50|197.89|195.79|197.83|195.73|197.89|195.79|197.82|195.72|10
1654094700000|2022-06-01 14:45:00|197.84|195.74|197.68|195.58|197.84|195.74|197.66|195.56|19
1654094710000|2022-06-01 14:45:10|197.7|195.6|197.64|195.54|197.75|195.65|197.58|195.48|18
1654094720000|2022-06-01 14:45:20|197.62|195.52|197.64|195.54|197.64|195.54|197.6|195.5|10
1654094730000|2022-06-01 14:45:30|197.63|195.53|197.6|195.5|197.7|195.6|197.6|195.5|13
1654094740000|2022-06-01 14:45:40|197.59|195.49|197.56|195.46|197.63|195.53|197.53|195.43|15
1654094750000|2022-06-01 14:45:50|197.54|195.44|197.55|195.45|197.56|195.46|197.54|195.44|5
1654094760000|2022-06-01 14:46:00|197.54|195.44|197.53|195.43|197.59|195.49|197.5|195.4|15
1654094770000|2022-06-01 14:46:10|197.55|195.45|197.54|195.44|197.55|195.45|197.49|195.39|12
1654094780000|2022-06-01 14:46:20|197.55|195.45|197.61|195.51|197.64|195.54|197.54|195.44|17
1654094790000|2022-06-01 14:46:30|197.62|195.52|197.57|195.47|197.63|195.53|197.55|195.45|12
1654094800000|2022-06-01 14:46:40|197.56|195.46|197.6|195.5|197.64|195.54|197.56|195.46|21
1654094810000|2022-06-01 14:46:50|197.61|195.51|197.56|195.46|197.61|195.51|197.53|195.43|12
1654094820000|2022-06-01 14:47:00|197.57|195.47|197.37|195.27|197.58|195.48|197.37|195.27|18
1654094830000|2022-06-01 14:47:10|197.34|195.24|197.01|194.91|197.35|195.25|196.98|194.88|23
1654094840000|2022-06-01 14:47:20|197|194.9|197.08|194.98|197.14|195.04|196.91|194.81|26
1654094850000|2022-06-01 14:47:30|197.07|194.97|197.07|194.97|197.13|195.03|197.07|194.97|12
1654094860000|2022-06-01 14:47:40|197.05|194.95|196.98|194.88|197.06|194.96|196.98|194.88|14
1654094870000|2022-06-01 14:47:50|196.97|194.87|197.01|194.91|197.03|194.93|196.97|194.87|13
1654094880000|2022-06-01 14:48:00|197.02|194.92|196.98|194.88|197.02|194.92|196.97|194.87|12
1654094890000|2022-06-01 14:48:10|197|194.9|197.07|194.97|197.07|194.97|196.99|194.89|13
1654094900000|2022-06-01 14:48:20|197.06|194.96|197.1|195|197.1|195|197.05|194.95|12
1654094910000|2022-06-01 14:48:30|197.12|195.02|197.18|195.08|197.2|195.1|197.12|195.02|12
1654094920000|2022-06-01 14:48:40|197.19|195.09|197.15|195.05|197.19|195.09|197.14|195.04|9
1654094930000|2022-06-01 14:48:50|197.18|195.08|197.04|194.94|197.22|195.12|197.04|194.94|15
1654094940000|2022-06-01 14:49:00|197.05|194.95|197.08|194.98|197.08|194.98|197.05|194.95|3
1654094950000|2022-06-01 14:49:10|197.07|194.97|197.16|195.06|197.18|195.08|197.04|194.94|16
1654094960000|2022-06-01 14:49:20|197.17|195.07|197.22|195.12|197.22|195.12|197.14|195.04|12
1654094970000|2022-06-01 14:49:30|197.23|195.13|197.2|195.1|197.23|195.13|197.17|195.07|13
1654094980000|2022-06-01 14:49:40|197.21|195.11|197.13|195.03|197.21|195.11|197.13|195.03|10
1654094990000|2022-06-01 14:49:50|197.16|195.06|197.02|194.92|197.16|195.06|197.02|194.92|8
1654095000000|2022-06-01 14:50:00|197.03|194.93|196.65|194.55|197.03|194.93|196.58|194.48|15
1654095010000|2022-06-01 14:50:10|196.66|194.56|196.64|194.54|196.72|194.62|196.61|194.51|19
1654095020000|2022-06-01 14:50:20|196.62|194.52|196.73|194.63|196.73|194.63|196.59|194.49|21
1654095030000|2022-06-01 14:50:30|196.74|194.64|196.75|194.65|196.79|194.69|196.74|194.64|12
1654095040000|2022-06-01 14:50:40|196.74|194.64|196.59|194.49|196.75|194.65|196.58|194.48|15
1654095050000|2022-06-01 14:50:50|196.63|194.53|196.35|194.25|196.63|194.53|196.35|194.25|17
1654095060000|2022-06-01 14:51:00|196.34|194.24|196.27|194.17|196.34|194.24|196.23|194.13|16
1654095070000|2022-06-01 14:51:10|196.26|194.16|196.06|193.96|196.26|194.16|195.97|193.87|24
1654095080000|2022-06-01 14:51:20|196.11|194.01|196.17|194.07|196.18|194.08|196.09|193.99|19
1654095090000|2022-06-01 14:51:30|196.16|194.06|196.13|194.03|196.24|194.14|196.09|193.99|19
1654095100000|2022-06-01 14:51:40|196.14|194.04|196.33|194.23|196.4|194.3|196.14|194.04|16
1654095110000|2022-06-01 14:51:50|196.34|194.24|196.47|194.37|196.5|194.4|196.34|194.24|23
1654095120000|2022-06-01 14:52:00|196.48|194.38|196.57|194.47|196.57|194.47|196.47|194.37|12
1654095130000|2022-06-01 14:52:10|196.58|194.48|196.75|194.65|196.77|194.67|196.58|194.48|24
1654095140000|2022-06-01 14:52:20|196.74|194.64|196.92|194.82|196.92|194.82|196.74|194.64|16
1654095150000|2022-06-01 14:52:30|196.94|194.84|197.21|195.11|197.25|195.15|196.94|194.84|27
1654095160000|2022-06-01 14:52:40|197.17|195.07|197.19|195.09|197.19|195.09|197.07|194.97|25
1654095170000|2022-06-01 14:52:50|197.2|195.1|197.21|195.11|197.22|195.12|197.19|195.09|7
1654095180000|2022-06-01 14:53:00|197.22|195.12|197.21|195.11|197.26|195.16|197.18|195.08|13
1654095200000|2022-06-01 14:53:20|197.2|195.1|197.21|195.11|197.21|195.11|197.2|195.1|2
1654095210000|2022-06-01 14:53:30|197.2|195.1|197.21|195.11|197.21|195.11|197.18|195.08|6
1654095230000|2022-06-01 14:53:50|197.2|195.1|197.19|195.09|197.2|195.1|197.19|195.09|2
1654095240000|2022-06-01 14:54:00|197.21|195.11|197.21|195.11|197.21|195.11|197.21|195.11|1
1654095250000|2022-06-01 14:54:10|197.22|195.12|197.27|195.17|197.28|195.18|197.21|195.11|25
1654095260000|2022-06-01 14:54:20|197.29|195.19|197.52|195.42|197.52|195.42|197.29|195.19|21
1654095270000|2022-06-01 14:54:30|197.55|195.45|197.61|195.51|197.61|195.51|197.48|195.38|24
1654095280000|2022-06-01 14:54:40|197.62|195.52|197.77|195.67|197.81|195.71|197.62|195.52|23
1654095290000|2022-06-01 14:54:50|197.78|195.68|197.78|195.68|197.81|195.71|197.76|195.66|13
1654095300000|2022-06-01 14:55:00|197.8|195.7|197.8|195.7|198.01|195.91|197.77|195.67|16
1654095310000|2022-06-01 14:55:10|197.79|195.69|197.59|195.49|197.83|195.73|197.43|195.33|27
1654095320000|2022-06-01 14:55:20|197.6|195.5|197.78|195.68|197.82|195.72|197.58|195.48|28
1654095330000|2022-06-01 14:55:30|197.77|195.67|197.72|195.62|197.77|195.67|197.68|195.58|17
1654095340000|2022-06-01 14:55:40|197.71|195.61|197.71|195.61|197.74|195.64|197.71|195.61|17
1654095350000|2022-06-01 14:55:50|197.7|195.6|197.72|195.62|197.77|195.67|197.7|195.6|18
1654095360000|2022-06-01 14:56:00|197.71|195.61|197.87|195.77|197.88|195.78|197.71|195.61|20
1654095370000|2022-06-01 14:56:10|197.86|195.76|197.84|195.74|197.87|195.77|197.79|195.69|19
1654095380000|2022-06-01 14:56:20|197.83|195.73|197.76|195.66|197.85|195.75|197.76|195.66|19
1654095390000|2022-06-01 14:56:30|197.75|195.65|197.61|195.51|197.75|195.65|197.57|195.47|16
1654095400000|2022-06-01 14:56:40|197.63|195.53|197.65|195.55|197.67|195.57|197.63|195.53|10
1654095410000|2022-06-01 14:56:50|197.62|195.52|197.58|195.48|197.66|195.56|197.53|195.43|16
1654095420000|2022-06-01 14:57:00|197.57|195.47|197.53|195.43|197.58|195.48|197.53|195.43|9
1654095430000|2022-06-01 14:57:10|197.54|195.44|197.57|195.47|197.59|195.49|197.54|195.44|11
1654095440000|2022-06-01 14:57:20|197.56|195.46|197.6|195.5|197.6|195.5|197.54|195.44|9
1654095450000|2022-06-01 14:57:30|197.61|195.51|197.7|195.6|197.73|195.63|197.61|195.51|13
1654095460000|2022-06-01 14:57:40|197.69|195.59|197.61|195.51|197.71|195.61|197.59|195.49|14
1654095470000|2022-06-01 14:57:50|197.63|195.53|197.66|195.56|197.66|195.56|197.62|195.52|7
1654095480000|2022-06-01 14:58:00|197.65|195.55|197.6|195.5|197.65|195.55|197.6|195.5|4
1654095490000|2022-06-01 14:58:10|197.62|195.52|197.54|195.44|197.62|195.52|197.54|195.44|12
1654095500000|2022-06-01 14:58:20|197.55|195.45|197.5|195.4|197.55|195.45|197.49|195.39|10
1654095510000|2022-06-01 14:58:30|197.49|195.39|197.35|195.25|197.49|195.39|197.34|195.24|11
1654095520000|2022-06-01 14:58:40|197.34|195.24|197.3|195.2|197.35|195.25|197.26|195.16|15
1654095530000|2022-06-01 14:58:50|197.29|195.19|197.22|195.12|197.3|195.2|197.21|195.11|11
1654095540000|2022-06-01 14:59:00|197.21|195.11|197.11|195.01|197.21|195.11|197.09|194.99|12
1654095550000|2022-06-01 14:59:10|197.1|195|197.11|195.01|197.11|195.01|197.08|194.98|12
1654095560000|2022-06-01 14:59:20|197.1|195|197.08|194.98|197.11|195.01|197.06|194.96|20
1654095570000|2022-06-01 14:59:30|197.09|194.99|197.07|194.97|197.1|195|197.05|194.95|9
1654095580000|2022-06-01 14:59:40|197.06|194.96|197.06|194.96|197.07|194.97|197.04|194.94|12
1654095590000|2022-06-01 14:59:50|197.05|194.95|197.07|194.97|197.1|195|197.04|194.94|17
1654095600000|2022-06-01 15:00:00|197.06|194.96|197.15|195.05|197.15|195.05|196.98|194.88|20
1654095610000|2022-06-01 15:00:10|197.14|195.04|197.1|195|197.15|195.05|197.1|195|21
1654095620000|2022-06-01 15:00:20|197.12|195.02|197.09|194.99|197.16|195.06|197.09|194.99|17
1654095630000|2022-06-01 15:00:30|197.07|194.97|196.99|194.89|197.08|194.98|196.98|194.88|12
1654095640000|2022-06-01 15:00:40|197|194.9|197.05|194.95|197.08|194.98|197|194.9|13
1654095650000|2022-06-01 15:00:50|197.06|194.96|197.06|194.96|197.06|194.96|197.05|194.95|3
1654095660000|2022-06-01 15:01:00|197.07|194.97|197.15|195.05|197.15|195.05|197.07|194.97|12
1654095670000|2022-06-01 15:01:10|197.14|195.04|197.18|195.08|197.25|195.15|197.14|195.04|24
1654095680000|2022-06-01 15:01:20|197.17|195.07|197.12|195.02|197.17|195.07|196.98|194.88|18
1654095690000|2022-06-01 15:01:30|197.11|195.01|197.06|194.96|197.14|195.04|197.05|194.95|16
1654095700000|2022-06-01 15:01:40|197.05|194.95|196.94|194.84|197.07|194.97|196.94|194.84|20
1654095710000|2022-06-01 15:01:50|196.96|194.86|196.81|194.71|196.97|194.87|196.81|194.71|13
1654095720000|2022-06-01 15:02:00|196.8|194.7|196.76|194.66|196.8|194.7|196.75|194.65|20
1654095730000|2022-06-01 15:02:10|196.71|194.61|196.71|194.61|196.72|194.62|196.63|194.53|18
1654095740000|2022-06-01 15:02:20|196.7|194.6|196.54|194.44|196.7|194.6|196.53|194.43|23
1654095750000|2022-06-01 15:02:30|196.53|194.43|196.65|194.55|196.66|194.56|196.52|194.42|14
1654095760000|2022-06-01 15:02:40|196.56|194.46|196.68|194.58|196.68|194.58|196.55|194.45|20
1654095770000|2022-06-01 15:02:50|196.69|194.59|196.96|194.86|196.96|194.86|196.69|194.59|17
1654095780000|2022-06-01 15:03:00|196.93|194.83|196.95|194.85|196.95|194.85|196.89|194.79|14
1654095790000|2022-06-01 15:03:10|196.94|194.84|196.83|194.73|196.96|194.86|196.83|194.73|13
1654095800000|2022-06-01 15:03:20|196.78|194.68|196.71|194.61|196.78|194.68|196.63|194.53|22
1654095810000|2022-06-01 15:03:30|196.7|194.6|196.94|194.84|196.94|194.84|196.7|194.6|20
1654095820000|2022-06-01 15:03:40|196.96|194.86|197|194.9|197.01|194.91|196.95|194.85|8
1654095830000|2022-06-01 15:03:50|196.98|194.88|197.19|195.09|197.19|195.09|196.98|194.88|15
1654095840000|2022-06-01 15:04:00|197.18|195.08|197.03|194.93|197.18|195.08|197.03|194.93|24
1654095850000|2022-06-01 15:04:10|197.02|194.92|197.01|194.91|197.03|194.93|197.01|194.91|6
1654095860000|2022-06-01 15:04:20|197.02|194.92|197|194.9|197.05|194.95|196.99|194.89|18
1654095870000|2022-06-01 15:04:30|196.99|194.89|196.98|194.88|197|194.9|196.93|194.83|11
1654095880000|2022-06-01 15:04:40|196.97|194.87|196.93|194.83|196.97|194.87|196.92|194.82|8
1654095890000|2022-06-01 15:04:50|196.92|194.82|196.81|194.71|196.92|194.82|196.81|194.71|12
1654095900000|2022-06-01 15:05:00|196.79|194.69|196.62|194.52|196.8|194.7|196.61|194.51|18
1654095910000|2022-06-01 15:05:10|196.61|194.51|196.63|194.53|196.65|194.55|196.5|194.4|24
1654095920000|2022-06-01 15:05:20|196.68|194.58|197.07|194.97|197.07|194.97|196.65|194.55|30
1654095930000|2022-06-01 15:05:30|197.06|194.96|197.09|194.99|197.14|195.04|197.06|194.96|25
1654095940000|2022-06-01 15:05:40|197.08|194.98|197.08|194.98|197.12|195.02|197.06|194.96|25
1654095950000|2022-06-01 15:05:50|197.09|194.99|197.16|195.06|197.16|195.06|197.08|194.98|19
1654095960000|2022-06-01 15:06:00|197.17|195.07|197.09|194.99|197.2|195.1|197.08|194.98|20
1654095970000|2022-06-01 15:06:10|197.12|195.02|197.21|195.11|197.21|195.11|197.1|195|19
1654095980000|2022-06-01 15:06:20|197.19|195.09|197.14|195.04|197.27|195.17|197.11|195.01|11
1654095990000|2022-06-01 15:06:30|197.13|195.03|197.21|195.11|197.22|195.12|197.13|195.03|16
1654096000000|2022-06-01 15:06:40|197.2|195.1|197.36|195.26|197.37|195.27|197.2|195.1|16
1654096010000|2022-06-01 15:06:50|197.37|195.27|197.25|195.15|197.37|195.27|197.25|195.15|13
1654096020000|2022-06-01 15:07:00|197.23|195.13|197.32|195.22|197.33|195.23|197.23|195.13|16
1654096030000|2022-06-01 15:07:10|197.3|195.2|197.27|195.17|197.32|195.22|197.27|195.17|5
1654096040000|2022-06-01 15:07:20|197.25|195.15|197.09|194.99|197.26|195.16|197.09|194.99|19
1654096050000|2022-06-01 15:07:30|197.13|195.03|197.07|194.97|197.16|195.06|197.07|194.97|9
1654096060000|2022-06-01 15:07:40|197.05|194.95|196.69|194.59|197.08|194.98|196.54|194.44|22
1654096070000|2022-06-01 15:07:50|196.71|194.61|196.72|194.62|196.73|194.63|196.63|194.53|19
1654096080000|2022-06-01 15:08:00|196.7|194.6|196.71|194.61|196.72|194.62|196.68|194.58|12
1654096090000|2022-06-01 15:08:10|196.7|194.6|196.75|194.65|196.81|194.71|196.7|194.6|15
1654096100000|2022-06-01 15:08:20|196.73|194.63|196.73|194.63|196.77|194.67|196.7|194.6|9
1654096110000|2022-06-01 15:08:30|196.74|194.64|196.91|194.81|196.94|194.84|196.74|194.64|16
1654096120000|2022-06-01 15:08:40|196.93|194.83|196.95|194.85|197.01|194.91|196.92|194.82|15
1654096130000|2022-06-01 15:08:50|196.94|194.84|196.95|194.85|196.95|194.85|196.87|194.77|19
1654096140000|2022-06-01 15:09:00|196.97|194.87|196.68|194.58|196.98|194.88|196.67|194.57|20
1654096150000|2022-06-01 15:09:10|196.69|194.59|196.7|194.6|196.7|194.6|196.63|194.53|14
1654096160000|2022-06-01 15:09:20|196.71|194.61|196.76|194.66|196.78|194.68|196.7|194.6|10
1654096170000|2022-06-01 15:09:30|196.75|194.65|196.73|194.63|196.75|194.65|196.72|194.62|7
1654096180000|2022-06-01 15:09:40|196.71|194.61|196.6|194.5|196.71|194.61|196.6|194.5|15
1654096190000|2022-06-01 15:09:50|196.59|194.49|196.56|194.46|196.63|194.53|196.56|194.46|11
1654096200000|2022-06-01 15:10:00|196.55|194.45|196.64|194.54|196.64|194.54|196.55|194.45|15
1654096210000|2022-06-01 15:10:10|196.63|194.53|196.7|194.6|196.7|194.6|196.62|194.52|12
1654096220000|2022-06-01 15:10:20|196.69|194.59|196.82|194.72|196.84|194.74|196.66|194.56|19
1654096230000|2022-06-01 15:10:30|196.81|194.71|196.8|194.7|196.81|194.71|196.76|194.66|14
1654096240000|2022-06-01 15:10:40|196.79|194.69|196.99|194.89|196.99|194.89|196.75|194.65|18
1654096250000|2022-06-01 15:10:50|197.01|194.91|196.92|194.82|197.01|194.91|196.91|194.81|14
1654096260000|2022-06-01 15:11:00|196.9|194.8|197.09|194.99|197.11|195.01|196.9|194.8|21
1654096270000|2022-06-01 15:11:10|197.08|194.98|197.07|194.97|197.1|195|197.06|194.96|12
1654096280000|2022-06-01 15:11:20|197.08|194.98|197.08|194.98|197.08|194.98|197.05|194.95|10
1654096290000|2022-06-01 15:11:30|197.06|194.96|197.12|195.02|197.12|195.02|197.05|194.95|11
1654096300000|2022-06-01 15:11:40|197.11|195.01|197.04|194.94|197.11|195.01|197.02|194.92|16
1654096310000|2022-06-01 15:11:50|197.03|194.93|197.23|195.13|197.24|195.14|197.03|194.93|13
1654096320000|2022-06-01 15:12:00|197.22|195.12|197.33|195.23|197.33|195.23|197.21|195.11|14
1654096330000|2022-06-01 15:12:10|197.39|195.29|197.42|195.32|197.43|195.33|197.33|195.23|19
1654096340000|2022-06-01 15:12:20|197.44|195.34|197.45|195.35|197.46|195.36|197.41|195.31|15
1654096350000|2022-06-01 15:12:30|197.46|195.36|197.57|195.47|197.58|195.48|197.46|195.36|11
1654096360000|2022-06-01 15:12:40|197.58|195.48|197.48|195.38|197.59|195.49|197.48|195.38|5
1654096370000|2022-06-01 15:12:50|197.49|195.39|197.56|195.46|197.56|195.46|197.45|195.35|20
1654096380000|2022-06-01 15:13:00|197.55|195.45|197.51|195.41|197.56|195.46|197.48|195.38|16
1654096390000|2022-06-01 15:13:10|197.52|195.42|197.45|195.35|197.54|195.44|197.45|195.35|15
1654096400000|2022-06-01 15:13:20|197.44|195.34|197.43|195.33|197.45|195.35|197.41|195.31|11
1654096410000|2022-06-01 15:13:30|197.45|195.35|197.46|195.36|197.46|195.36|197.44|195.34|8
1654096420000|2022-06-01 15:13:40|197.45|195.35|197.53|195.43|197.53|195.43|197.45|195.35|14
1654096430000|2022-06-01 15:13:50|197.52|195.42|197.44|195.34|197.53|195.43|197.43|195.33|16
1654096440000|2022-06-01 15:14:00|197.43|195.33|197.46|195.36|197.48|195.38|197.43|195.33|10
1654096450000|2022-06-01 15:14:10|197.45|195.35|197.48|195.38|197.48|195.38|197.42|195.32|12
1654096460000|2022-06-01 15:14:20|197.47|195.37|197.44|195.34|197.47|195.37|197.43|195.33|7
1654096470000|2022-06-01 15:14:30|197.45|195.35|197.48|195.38|197.48|195.38|197.44|195.34|15
1654096480000|2022-06-01 15:14:40|197.49|195.39|197.47|195.37|197.49|195.39|197.47|195.37|5
1654096490000|2022-06-01 15:14:50|197.46|195.36|197.47|195.37|197.47|195.37|197.44|195.34|5
1654096500000|2022-06-01 15:15:00|197.46|195.36|197.47|195.37|197.48|195.38|197.45|195.35|12
1654096510000|2022-06-01 15:15:10|197.46|195.36|197.15|195.05|197.46|195.36|197.15|195.05|21
1654096520000|2022-06-01 15:15:20|197.14|195.04|197.01|194.91|197.15|195.05|197.01|194.91|9
1654096530000|2022-06-01 15:15:30|197|194.9|196.92|194.82|197|194.9|196.91|194.81|10
1654096540000|2022-06-01 15:15:40|196.91|194.81|196.91|194.81|196.91|194.81|196.87|194.77|7
1654096550000|2022-06-01 15:15:50|196.9|194.8|196.97|194.87|196.97|194.87|196.89|194.79|17
1654096560000|2022-06-01 15:16:00|196.96|194.86|197.04|194.94|197.05|194.95|196.96|194.86|7
1654096570000|2022-06-01 15:16:10|197.03|194.93|196.95|194.85|197.07|194.97|196.95|194.85|18
1654096580000|2022-06-01 15:16:20|196.96|194.86|196.98|194.88|197|194.9|196.96|194.86|4
1654096590000|2022-06-01 15:16:30|196.96|194.86|196.76|194.66|196.96|194.86|196.71|194.61|14
1654096600000|2022-06-01 15:16:40|196.73|194.63|196.54|194.44|196.73|194.63|196.54|194.44|16
1654096610000|2022-06-01 15:16:50|196.55|194.45|196.45|194.35|196.55|194.45|196.44|194.34|14
1654096620000|2022-06-01 15:17:00|196.46|194.36|196.57|194.47|196.57|194.47|196.46|194.36|7
1654096630000|2022-06-01 15:17:10|196.56|194.46|196.5|194.4|196.56|194.46|196.47|194.37|15
1654096640000|2022-06-01 15:17:20|196.51|194.41|196.55|194.45|196.55|194.45|196.48|194.38|12
1654096650000|2022-06-01 15:17:30|196.56|194.46|196.63|194.53|196.64|194.54|196.56|194.46|9
1654096660000|2022-06-01 15:17:40|196.62|194.52|196.53|194.43|196.62|194.52|196.53|194.43|14
1654096670000|2022-06-01 15:17:50|196.52|194.42|196.48|194.38|196.52|194.42|196.47|194.37|12
1654096680000|2022-06-01 15:18:00|196.47|194.37|196.54|194.44|196.54|194.44|196.47|194.37|8
1654096690000|2022-06-01 15:18:10|196.56|194.46|196.7|194.6|196.7|194.6|196.52|194.42|19
1654096700000|2022-06-01 15:18:20|196.69|194.59|196.52|194.42|196.69|194.59|196.52|194.42|10
1654096710000|2022-06-01 15:18:30|196.51|194.41|196.5|194.4|196.59|194.49|196.5|194.4|8
1654096720000|2022-06-01 15:18:40|196.51|194.41|196.56|194.46|196.56|194.46|196.42|194.32|12
1654096730000|2022-06-01 15:18:50|196.55|194.45|196.58|194.48|196.59|194.49|196.55|194.45|10
1654096740000|2022-06-01 15:19:00|196.59|194.49|196.62|194.52|196.62|194.52|196.58|194.48|7
1654096750000|2022-06-01 15:19:10|196.56|194.46|196.59|194.49|196.61|194.51|196.56|194.46|11
1654096760000|2022-06-01 15:19:20|196.6|194.5|196.6|194.5|196.6|194.5|196.58|194.48|11
1654096770000|2022-06-01 15:19:30|196.59|194.49|196.59|194.49|196.59|194.49|196.59|194.49|1
1654096780000|2022-06-01 15:19:40|196.6|194.5|196.59|194.49|196.6|194.5|196.58|194.48|4
1654096790000|2022-06-01 15:19:50|196.58|194.48|196.49|194.39|196.58|194.48|196.49|194.39|17
1654096800000|2022-06-01 15:20:00|196.48|194.38|196.45|194.35|196.48|194.38|196.44|194.34|5
1654096810000|2022-06-01 15:20:10|196.44|194.34|196.43|194.33|196.47|194.37|196.4|194.3|18
1654096820000|2022-06-01 15:20:20|196.42|194.32|196.39|194.29|196.43|194.33|196.39|194.29|5
1654096830000|2022-06-01 15:20:30|196.41|194.31|196.57|194.47|196.61|194.51|196.4|194.3|17
1654096840000|2022-06-01 15:20:40|196.58|194.48|196.49|194.39|196.58|194.48|196.48|194.38|9
1654096850000|2022-06-01 15:20:50|196.41|194.31|196.41|194.31|196.42|194.32|196.38|194.28|7
1654096860000|2022-06-01 15:21:00|196.4|194.3|196.11|194.01|196.4|194.3|196.11|194.01|14
1654096870000|2022-06-01 15:21:10|196.03|193.93|196.17|194.07|196.17|194.07|196.03|193.93|22
1654096880000|2022-06-01 15:21:20|196.16|194.06|196.26|194.16|196.26|194.16|196.14|194.04|13
1654096890000|2022-06-01 15:21:30|196.28|194.18|196.44|194.34|196.44|194.34|196.28|194.18|13
1654096900000|2022-06-01 15:21:40|196.45|194.35|196.47|194.37|196.58|194.48|196.45|194.35|14
1654096910000|2022-06-01 15:21:50|196.46|194.36|196.47|194.37|196.47|194.37|196.36|194.26|15
1654096920000|2022-06-01 15:22:00|196.46|194.36|196.56|194.46|196.57|194.47|196.43|194.33|13
1654096930000|2022-06-01 15:22:10|196.58|194.48|196.36|194.26|196.58|194.48|196.36|194.26|11
1654096940000|2022-06-01 15:22:20|196.38|194.28|196.23|194.13|196.38|194.28|196.23|194.13|21
1654096950000|2022-06-01 15:22:30|196.25|194.15|196.12|194.02|196.25|194.15|196.11|194.01|14
1654096960000|2022-06-01 15:22:40|196.14|194.04|196.08|193.98|196.21|194.11|196.08|193.98|16
1654096970000|2022-06-01 15:22:50|196.09|193.99|196.04|193.94|196.09|193.99|196.02|193.92|14
1654096980000|2022-06-01 15:23:00|196.05|193.95|196.04|193.94|196.07|193.97|196.04|193.94|8
1654096990000|2022-06-01 15:23:10|196.06|193.96|195.99|193.89|196.06|193.96|195.99|193.89|6
1654097000000|2022-06-01 15:23:20|196|193.9|195.99|193.89|196.03|193.93|195.97|193.87|14
1654097010000|2022-06-01 15:23:30|195.98|193.88|195.66|193.56|195.98|193.88|195.62|193.52|17
1654097020000|2022-06-01 15:23:40|195.64|193.54|195.17|193.07|195.64|193.54|195.17|193.07|20
1654097030000|2022-06-01 15:23:50|195.31|193.21|195.6|193.5|195.6|193.5|195.23|193.13|30
1654097040000|2022-06-01 15:24:00|195.61|193.51|195.76|193.66|195.81|193.71|195.58|193.48|24
1654097050000|2022-06-01 15:24:10|195.77|193.67|195.66|193.56|195.83|193.73|195.66|193.56|22
1654097060000|2022-06-01 15:24:20|195.68|193.58|195.67|193.57|195.74|193.64|195.63|193.53|17
1654097070000|2022-06-01 15:24:30|195.68|193.58|195.77|193.67|195.77|193.67|195.68|193.58|13
1654097080000|2022-06-01 15:24:40|195.78|193.68|196.03|193.93|196.04|193.94|195.78|193.68|15
1654097090000|2022-06-01 15:24:50|196.04|193.94|196.26|194.16|196.26|194.16|196.04|193.94|11
1654097100000|2022-06-01 15:25:00|196.27|194.17|196.22|194.12|196.27|194.17|196.21|194.11|14
1654097110000|2022-06-01 15:25:10|196.21|194.11|196.05|193.95|196.21|194.11|196.05|193.95|14
1654097120000|2022-06-01 15:25:20|196.04|193.94|196.13|194.03|196.14|194.04|195.99|193.89|20
1654097130000|2022-06-01 15:25:30|196.1|194|196.25|194.15|196.25|194.15|196.03|193.93|22
1654097140000|2022-06-01 15:25:40|196.26|194.16|196.45|194.35|196.45|194.35|196.24|194.14|12
1654097150000|2022-06-01 15:25:50|196.46|194.36|196.27|194.17|196.46|194.36|196.27|194.17|12
1654097160000|2022-06-01 15:26:00|196.24|194.14|196.27|194.17|196.38|194.28|196.24|194.14|19
1654097170000|2022-06-01 15:26:10|196.28|194.18|196.18|194.08|196.37|194.27|196.17|194.07|18
1654097180000|2022-06-01 15:26:20|196.17|194.07|196.15|194.05|196.18|194.08|196.15|194.05|5
1654097190000|2022-06-01 15:26:30|196.14|194.04|195.75|193.65|196.14|194.04|195.7|193.6|28
1654097200000|2022-06-01 15:26:40|195.76|193.66|195.44|193.34|195.76|193.66|195.42|193.32|22
1654097210000|2022-06-01 15:26:50|195.43|193.33|195.51|193.41|195.51|193.41|195.41|193.31|26
1654097220000|2022-06-01 15:27:00|195.52|193.42|195.51|193.41|195.6|193.5|195.45|193.35|22
1654097230000|2022-06-01 15:27:10|195.49|193.39|195.45|193.35|195.49|193.39|195.34|193.24|24
1654097240000|2022-06-01 15:27:20|195.44|193.34|195.4|193.3|195.55|193.45|195.4|193.3|23
1654097250000|2022-06-01 15:27:30|195.39|193.29|195.26|193.16|195.39|193.29|195.13|193.03|29
1654097260000|2022-06-01 15:27:40|195.28|193.18|195.23|193.13|195.46|193.36|195.13|193.03|30
1654097270000|2022-06-01 15:27:50|195.24|193.14|195.27|193.17|195.37|193.27|195.24|193.14|20
1654097280000|2022-06-01 15:28:00|195.29|193.19|195.48|193.38|195.49|193.39|195.29|193.19|19
1654097290000|2022-06-01 15:28:10|195.51|193.41|195.89|193.79|195.92|193.82|195.51|193.41|25
1654097300000|2022-06-01 15:28:20|195.87|193.77|195.88|193.78|195.95|193.85|195.86|193.76|15
1654097310000|2022-06-01 15:28:30|195.87|193.77|195.78|193.68|195.88|193.78|195.57|193.47|28
1654097320000|2022-06-01 15:28:40|195.77|193.67|195.99|193.89|195.99|193.89|195.75|193.65|19
1654097330000|2022-06-01 15:28:50|195.96|193.86|196.37|194.27|196.37|194.27|195.96|193.86|24
1654097340000|2022-06-01 15:29:00|196.33|194.23|196.28|194.18|196.37|194.27|196.18|194.08|18
1654097350000|2022-06-01 15:29:10|196.29|194.19|196.13|194.03|196.32|194.22|196.13|194.03|20
1654097360000|2022-06-01 15:29:20|196.12|194.02|196.19|194.09|196.2|194.1|196.07|193.97|12
1654097370000|2022-06-01 15:29:30|196.18|194.08|196.12|194.02|196.18|194.08|196.06|193.96|12
1654097380000|2022-06-01 15:29:40|196.13|194.03|196.16|194.06|196.17|194.07|196.12|194.02|15
1654097390000|2022-06-01 15:29:50|196.19|194.09|196.33|194.23|196.34|194.24|196.19|194.09|14
1654097400000|2022-06-01 15:30:00|196.34|194.24|196.21|194.11|196.34|194.24|196.21|194.11|19
1654097410000|2022-06-01 15:30:10|196.2|194.1|196.17|194.07|196.2|194.1|196.11|194.01|14
1654097420000|2022-06-01 15:30:20|196.22|194.12|196.29|194.19|196.3|194.2|196.21|194.11|19
1654097430000|2022-06-01 15:30:30|196.32|194.22|196.43|194.33|196.43|194.33|196.32|194.22|12
1654097440000|2022-06-01 15:30:40|196.42|194.32|196.37|194.27|196.43|194.33|196.35|194.25|13
1654097450000|2022-06-01 15:30:50|196.38|194.28|196.41|194.31|196.41|194.31|196.38|194.28|2
1654097460000|2022-06-01 15:31:00|196.4|194.3|196.38|194.28|196.4|194.3|196.34|194.24|13
1654097470000|2022-06-01 15:31:10|196.32|194.22|196.36|194.26|196.37|194.27|196.19|194.09|18
1654097480000|2022-06-01 15:31:20|196.35|194.25|196.32|194.22|196.36|194.26|196.3|194.2|14
1654097490000|2022-06-01 15:31:30|196.31|194.21|196.24|194.14|196.31|194.21|196.23|194.13|11
1654097500000|2022-06-01 15:31:40|196.23|194.13|196.29|194.19|196.29|194.19|196.23|194.13|15
1654097510000|2022-06-01 15:31:50|196.3|194.2|196.41|194.31|196.41|194.31|196.29|194.19|6
1654097520000|2022-06-01 15:32:00|196.39|194.29|196.51|194.41|196.51|194.41|196.39|194.29|15
1654097530000|2022-06-01 15:32:10|196.53|194.43|196.71|194.61|196.71|194.61|196.53|194.43|25
1654097540000|2022-06-01 15:32:20|196.72|194.62|196.54|194.44|196.83|194.73|196.54|194.44|22
1654097550000|2022-06-01 15:32:30|196.47|194.37|196.47|194.37|196.47|194.37|196.38|194.28|13
1654097560000|2022-06-01 15:32:40|196.46|194.36|196.4|194.3|196.46|194.36|196.31|194.21|11
1654097570000|2022-06-01 15:32:50|196.37|194.27|196.28|194.18|196.38|194.28|196.25|194.15|13
1654097580000|2022-06-01 15:33:00|196.27|194.17|196.26|194.16|196.28|194.18|196.22|194.12|14
1654097590000|2022-06-01 15:33:10|196.25|194.15|195.96|193.86|196.25|194.15|195.94|193.84|16
1654097600000|2022-06-01 15:33:20|195.94|193.84|195.82|193.72|195.94|193.84|195.82|193.72|13
1654097610000|2022-06-01 15:33:30|195.81|193.71|195.79|193.69|195.82|193.72|195.72|193.62|14
1654097620000|2022-06-01 15:33:40|195.76|193.66|195.43|193.33|195.76|193.66|195.42|193.32|22
1654097630000|2022-06-01 15:33:50|195.42|193.32|195.37|193.27|195.52|193.42|195.37|193.27|29
1654097640000|2022-06-01 15:34:00|195.34|193.24|195.5|193.4|195.58|193.48|195.32|193.22|24
1654097650000|2022-06-01 15:34:10|195.53|193.43|195.43|193.33|195.55|193.45|195.42|193.32|15
1654097660000|2022-06-01 15:34:20|195.44|193.34|195.39|193.29|195.47|193.37|195.39|193.29|12
1654097670000|2022-06-01 15:34:30|195.38|193.28|195.61|193.51|195.61|193.51|195.33|193.23|20
1654097680000|2022-06-01 15:34:40|195.6|193.5|195.59|193.49|195.62|193.52|195.56|193.46|16
1654097690000|2022-06-01 15:34:50|195.6|193.5|195.53|193.43|195.62|193.52|195.53|193.43|13
1654097700000|2022-06-01 15:35:00|195.58|193.48|195.75|193.65|195.76|193.66|195.58|193.48|15
1654097710000|2022-06-01 15:35:10|195.74|193.64|195.64|193.54|195.74|193.64|195.59|193.49|14
1654097720000|2022-06-01 15:35:20|195.63|193.53|195.43|193.33|195.63|193.53|195.43|193.33|15
1654097730000|2022-06-01 15:35:30|195.36|193.26|195.05|192.95|195.36|193.26|195|192.9|31
1654097740000|2022-06-01 15:35:40|195.04|192.94|195.03|192.93|195.06|192.96|194.9|192.8|29
1654097750000|2022-06-01 15:35:50|195.06|192.96|195.25|193.15|195.27|193.17|195.06|192.96|27
1654097760000|2022-06-01 15:36:00|195.24|193.14|194.96|192.86|195.24|193.14|194.96|192.86|21
1654097770000|2022-06-01 15:36:10|194.94|192.84|194.78|192.68|194.94|192.84|194.72|192.62|30
1654097780000|2022-06-01 15:36:20|194.81|192.71|195.02|192.92|195.06|192.96|194.81|192.71|26
1654097790000|2022-06-01 15:36:30|195.01|192.91|195.01|192.91|195.07|192.97|195.01|192.91|25
1654097800000|2022-06-01 15:36:40|195.02|192.92|195.05|192.95|195.08|192.98|194.91|192.81|21
1654097810000|2022-06-01 15:36:50|195.06|192.96|195.01|192.91|195.06|192.96|194.94|192.84|18
1654097820000|2022-06-01 15:37:00|194.99|192.89|195.19|193.09|195.22|193.12|194.96|192.86|26
1654097830000|2022-06-01 15:37:10|195.2|193.1|195.45|193.35|195.49|193.39|195.2|193.1|19
1654097840000|2022-06-01 15:37:20|195.43|193.33|195.45|193.35|195.52|193.42|195.41|193.31|22
1654097850000|2022-06-01 15:37:30|195.44|193.34|195.36|193.26|195.44|193.34|195.36|193.26|10
1654097860000|2022-06-01 15:37:40|195.33|193.23|195.23|193.13|195.33|193.23|195.22|193.12|11
1654097870000|2022-06-01 15:37:50|195.22|193.12|195.27|193.17|195.32|193.22|195.21|193.11|18
1654097880000|2022-06-01 15:38:00|195.29|193.19|195.29|193.19|195.31|193.21|195.29|193.19|7
1654097890000|2022-06-01 15:38:10|195.28|193.18|195.61|193.51|195.61|193.51|195.25|193.15|21
1654097900000|2022-06-01 15:38:20|195.59|193.49|195.59|193.49|195.66|193.56|195.57|193.47|19
1654097910000|2022-06-01 15:38:30|195.58|193.48|195.69|193.59|195.69|193.59|195.58|193.48|17
1654097920000|2022-06-01 15:38:40|195.7|193.6|195.74|193.64|195.74|193.64|195.7|193.6|6
1654097930000|2022-06-01 15:38:50|195.73|193.63|195.69|193.59|195.73|193.63|195.69|193.59|10
1654097940000|2022-06-01 15:39:00|195.7|193.6|195.69|193.59|195.76|193.66|195.69|193.59|16
1654097950000|2022-06-01 15:39:10|195.7|193.6|195.71|193.61|195.71|193.61|195.62|193.52|9
1654097960000|2022-06-01 15:39:20|195.72|193.62|195.53|193.43|195.72|193.62|195.53|193.43|16
1654097970000|2022-06-01 15:39:30|195.52|193.42|195.6|193.5|195.6|193.5|195.4|193.3|21
1654097980000|2022-06-01 15:39:40|195.59|193.49|195.7|193.6|195.7|193.6|195.59|193.49|11
1654097990000|2022-06-01 15:39:50|195.71|193.61|195.7|193.6|195.71|193.61|195.7|193.6|4
1654098000000|2022-06-01 15:40:00|195.69|193.59|195.54|193.44|195.69|193.59|195.54|193.44|18
1654098010000|2022-06-01 15:40:10|195.56|193.46|195.61|193.51|195.62|193.52|195.54|193.44|17
1654098020000|2022-06-01 15:40:20|195.6|193.5|195.59|193.49|195.6|193.5|195.54|193.44|8
1654098030000|2022-06-01 15:40:30|195.58|193.48|195.58|193.48|195.58|193.48|195.52|193.42|20
1654098040000|2022-06-01 15:40:40|195.57|193.47|195.45|193.35|195.57|193.47|195.43|193.33|12
1654098050000|2022-06-01 15:40:50|195.46|193.36|195.48|193.38|195.48|193.38|195.46|193.36|8
1654098060000|2022-06-01 15:41:00|195.47|193.37|195.58|193.48|195.59|193.49|195.43|193.33|17
1654098070000|2022-06-01 15:41:10|195.59|193.49|195.7|193.6|195.7|193.6|195.59|193.49|9
1654098080000|2022-06-01 15:41:20|195.67|193.57|195.7|193.6|195.7|193.6|195.67|193.57|4
1654098090000|2022-06-01 15:41:30|195.69|193.59|195.6|193.5|195.69|193.59|195.58|193.48|9
1654098100000|2022-06-01 15:41:40|195.58|193.48|195.63|193.53|195.65|193.55|195.55|193.45|11
1654098110000|2022-06-01 15:41:50|195.64|193.54|195.65|193.55|195.69|193.59|195.63|193.53|9
1654098120000|2022-06-01 15:42:00|195.64|193.54|195.39|193.29|195.64|193.54|195.39|193.29|11
1654098130000|2022-06-01 15:42:10|195.38|193.28|195.38|193.28|195.38|193.28|195.31|193.21|7
1654098140000|2022-06-01 15:42:20|195.39|193.29|195.7|193.6|195.7|193.6|195.39|193.29|16
1654098150000|2022-06-01 15:42:30|195.71|193.61|195.7|193.6|195.71|193.61|195.7|193.6|2
1654098160000|2022-06-01 15:42:40|195.65|193.55|195.35|193.25|195.65|193.55|195.27|193.17|19
1654098170000|2022-06-01 15:42:50|195.32|193.22|195.32|193.22|195.36|193.26|195.26|193.16|17
1654098180000|2022-06-01 15:43:00|195.31|193.21|195.35|193.25|195.39|193.29|195.3|193.2|19
1654098190000|2022-06-01 15:43:10|195.34|193.24|195.54|193.44|195.55|193.45|195.34|193.24|16
1654098200000|2022-06-01 15:43:20|195.55|193.45|195.7|193.6|195.76|193.66|195.54|193.44|16
1654098210000|2022-06-01 15:43:30|195.72|193.62|195.63|193.53|195.76|193.66|195.62|193.52|13
1654098220000|2022-06-01 15:43:40|195.62|193.52|195.58|193.48|195.64|193.54|195.58|193.48|11
1654098230000|2022-06-01 15:43:50|195.59|193.49|195.55|193.45|195.63|193.53|195.54|193.44|10
1654098240000|2022-06-01 15:44:00|195.57|193.47|195.48|193.38|195.57|193.47|195.48|193.38|9
1654098250000|2022-06-01 15:44:10|195.47|193.37|195.2|193.1|195.54|193.44|195.17|193.07|21
1654098260000|2022-06-01 15:44:20|195.16|193.06|195.37|193.27|195.38|193.28|195.16|193.06|26
1654098270000|2022-06-01 15:44:30|195.35|193.25|195.37|193.27|195.37|193.27|195.31|193.21|17
1654098280000|2022-06-01 15:44:40|195.32|193.22|195.31|193.21|195.33|193.23|195.25|193.15|18
1654098290000|2022-06-01 15:44:50|195.3|193.2|195.25|193.15|195.3|193.2|195.22|193.12|13
1654098300000|2022-06-01 15:45:00|195.24|193.14|195.17|193.07|195.24|193.14|195.15|193.05|19
1654098310000|2022-06-01 15:45:10|195.16|193.06|195.21|193.11|195.21|193.11|195.16|193.06|10
1654098320000|2022-06-01 15:45:20|195.23|193.13|195.24|193.14|195.26|193.16|195.2|193.1|13
1654098330000|2022-06-01 15:45:30|195.23|193.13|195.35|193.25|195.35|193.25|195.21|193.11|19
1654098340000|2022-06-01 15:45:40|195.37|193.27|195.2|193.1|195.37|193.27|195.2|193.1|16
1654098350000|2022-06-01 15:45:50|195.22|193.12|195.23|193.13|195.25|193.15|195.21|193.11|7
1654098360000|2022-06-01 15:46:00|195.22|193.12|195.23|193.13|195.25|193.15|195.2|193.1|14
1654098370000|2022-06-01 15:46:10|195.24|193.14|195.28|193.18|195.4|193.3|195.23|193.13|23
1654098380000|2022-06-01 15:46:20|195.29|193.19|195.31|193.21|195.4|193.3|195.27|193.17|22
1654098390000|2022-06-01 15:46:30|195.22|193.12|195.23|193.13|195.24|193.14|195.21|193.11|9
1654098400000|2022-06-01 15:46:40|195.24|193.14|195.22|193.12|195.24|193.14|195.22|193.12|5
1654098410000|2022-06-01 15:46:50|195.2|193.1|195.2|193.1|195.2|193.1|195.2|193.1|1
1654098420000|2022-06-01 15:47:00|195.22|193.12|195.22|193.12|195.22|193.12|195.21|193.11|3
1654098430000|2022-06-01 15:47:10|195.21|193.11|195.35|193.25|195.35|193.25|195.21|193.11|10
1654098440000|2022-06-01 15:47:20|195.34|193.24|195.38|193.28|195.38|193.28|195.34|193.24|2
1654098460000|2022-06-01 15:47:40|195.35|193.25|195.24|193.14|195.35|193.25|195.21|193.11|11
1654098470000|2022-06-01 15:47:50|195.25|193.15|195.25|193.15|195.25|193.15|195.2|193.1|13
1654098480000|2022-06-01 15:48:00|195.24|193.14|195.23|193.13|195.24|193.14|195.21|193.11|13
1654098490000|2022-06-01 15:48:10|195.22|193.12|195.17|193.07|195.24|193.14|195.16|193.06|15
1654098500000|2022-06-01 15:48:20|195.18|193.08|195.14|193.04|195.18|193.08|195.12|193.02|11
1654098510000|2022-06-01 15:48:30|195.13|193.03|195.12|193.02|195.14|193.04|195.11|193.01|9
1654098520000|2022-06-01 15:48:40|195.14|193.04|195.18|193.08|195.18|193.08|195.14|193.04|2
1654098540000|2022-06-01 15:49:00|195.21|193.11|195.23|193.13|195.24|193.14|195.18|193.08|6
1654098550000|2022-06-01 15:49:10|195.22|193.12|195.14|193.04|195.22|193.12|195.14|193.04|6
1654098560000|2022-06-01 15:49:20|195.13|193.03|195.18|193.08|195.19|193.09|195.13|193.03|7
1654098570000|2022-06-01 15:49:30|195.17|193.07|195.12|193.02|195.17|193.07|195.1|193|9
1654098580000|2022-06-01 15:49:40|195.15|193.05|195.14|193.04|195.15|193.05|195.14|193.04|2
1654098590000|2022-06-01 15:49:50|195.13|193.03|195.11|193.01|195.13|193.03|195.1|193|8
1654098600000|2022-06-01 15:50:00|195.1|193|194.83|192.73|195.11|193.01|194.82|192.72|15
1654098610000|2022-06-01 15:50:10|194.82|192.72|194.72|192.62|194.83|192.73|194.72|192.62|24
1654098620000|2022-06-01 15:50:20|194.71|192.61|194.64|192.54|194.75|192.65|194.63|192.53|18
1654098630000|2022-06-01 15:50:30|194.61|192.51|194.64|192.54|194.64|192.54|194.59|192.49|11
1654098640000|2022-06-01 15:50:40|194.63|192.53|194.61|192.51|194.64|192.54|194.59|192.49|10
1654098650000|2022-06-01 15:50:50|194.59|192.49|194.59|192.49|194.59|192.49|194.58|192.48|5
1654098660000|2022-06-01 15:51:00|194.58|192.48|194.56|192.46|194.58|192.48|194.52|192.42|8
1654098670000|2022-06-01 15:51:10|194.57|192.47|194.52|192.42|194.57|192.47|194.51|192.41|10
1654098680000|2022-06-01 15:51:20|194.53|192.43|194.55|192.45|194.55|192.45|194.5|192.4|12
1654098690000|2022-06-01 15:51:30|194.54|192.44|194.45|192.35|194.54|192.44|194.45|192.35|10
1654098700000|2022-06-01 15:51:40|194.47|192.37|194.67|192.57|194.76|192.66|194.46|192.36|18
1654098710000|2022-06-01 15:51:50|194.66|192.56|194.46|192.36|194.66|192.56|194.45|192.35|17
1654098720000|2022-06-01 15:52:00|194.45|192.35|194.41|192.31|194.46|192.36|194.4|192.3|13
1654098730000|2022-06-01 15:52:10|194.44|192.34|194.69|192.59|194.69|192.59|194.44|192.34|20
1654098740000|2022-06-01 15:52:20|194.71|192.61|194.85|192.75|194.85|192.75|194.69|192.59|20
1654098750000|2022-06-01 15:52:30|194.84|192.74|194.84|192.74|194.85|192.75|194.74|192.64|23
1654098760000|2022-06-01 15:52:40|194.83|192.73|194.83|192.73|194.84|192.74|194.78|192.68|18
1654098770000|2022-06-01 15:52:50|194.82|192.72|194.84|192.74|194.85|192.75|194.77|192.67|13
1654098780000|2022-06-01 15:53:00|194.83|192.73|194.73|192.63|194.83|192.73|194.71|192.61|9
1654098790000|2022-06-01 15:53:10|194.74|192.64|194.77|192.67|194.77|192.67|194.72|192.62|12
1654098800000|2022-06-01 15:53:20|194.79|192.69|194.8|192.7|194.8|192.7|194.74|192.64|15
1654098810000|2022-06-01 15:53:30|194.79|192.69|194.79|192.69|194.83|192.73|194.75|192.65|12
1654098820000|2022-06-01 15:53:40|194.8|192.7|194.83|192.73|194.83|192.73|194.8|192.7|5
1654098830000|2022-06-01 15:53:50|194.84|192.74|194.86|192.76|194.86|192.76|194.84|192.74|4
1654098850000|2022-06-01 15:54:10|194.83|192.73|194.83|192.73|194.84|192.74|194.83|192.73|3
1654098860000|2022-06-01 15:54:20|194.82|192.72|194.89|192.79|194.89|192.79|194.82|192.72|8
1654098870000|2022-06-01 15:54:30|194.9|192.8|194.96|192.86|194.96|192.86|194.89|192.79|13
1654098880000|2022-06-01 15:54:40|194.97|192.87|195.04|192.94|195.04|192.94|194.96|192.86|3
1654098890000|2022-06-01 15:54:50|194.98|192.88|194.98|192.88|194.99|192.89|194.96|192.86|6
1654098900000|2022-06-01 15:55:00|194.99|192.89|194.88|192.78|195.01|192.91|194.88|192.78|20
1654098910000|2022-06-01 15:55:10|194.87|192.77|194.89|192.79|194.89|192.79|194.82|192.72|17
1654098920000|2022-06-01 15:55:20|194.88|192.78|194.88|192.78|194.89|192.79|194.86|192.76|11
1654098930000|2022-06-01 15:55:30|194.87|192.77|194.87|192.77|194.92|192.82|194.87|192.77|11
1654098940000|2022-06-01 15:55:40|194.88|192.78|194.88|192.78|194.91|192.81|194.86|192.76|16
1654098950000|2022-06-01 15:55:50|194.87|192.77|194.82|192.72|194.87|192.77|194.79|192.69|9
1654098960000|2022-06-01 15:56:00|194.83|192.73|194.82|192.72|194.85|192.75|194.81|192.71|6
1654098970000|2022-06-01 15:56:10|194.8|192.7|194.77|192.67|194.8|192.7|194.77|192.67|9
1654098980000|2022-06-01 15:56:20|194.78|192.68|194.64|192.54|194.78|192.68|194.64|192.54|17
1654098990000|2022-06-01 15:56:30|194.63|192.53|194.74|192.64|194.75|192.65|194.63|192.53|13
1654099000000|2022-06-01 15:56:40|194.73|192.63|194.68|192.58|194.74|192.64|194.68|192.58|10
1654099010000|2022-06-01 15:56:50|194.69|192.59|194.6|192.5|194.73|192.63|194.6|192.5|10
1654099020000|2022-06-01 15:57:00|194.59|192.49|194.53|192.43|194.6|192.5|194.53|192.43|5
1654099030000|2022-06-01 15:57:10|194.52|192.42|194.49|192.39|194.56|192.46|194.48|192.38|12
1654099040000|2022-06-01 15:57:20|194.46|192.36|194.42|192.32|194.49|192.39|194.42|192.32|16
1654099050000|2022-06-01 15:57:30|194.41|192.31|194.36|192.26|194.43|192.33|194.36|192.26|13
1654099060000|2022-06-01 15:57:40|194.37|192.27|194.48|192.38|194.51|192.41|194.36|192.26|5
1654099070000|2022-06-01 15:57:50|194.46|192.36|194.68|192.58|194.7|192.6|194.37|192.27|15
1654099080000|2022-06-01 15:58:00|194.66|192.56|194.71|192.61|194.78|192.68|194.66|192.56|13
1654099090000|2022-06-01 15:58:10|194.72|192.62|194.65|192.55|194.73|192.63|194.62|192.52|10
1654099100000|2022-06-01 15:58:20|194.64|192.54|194.66|192.56|194.67|192.57|194.64|192.54|9
1654099110000|2022-06-01 15:58:30|194.62|192.52|194.67|192.57|194.7|192.6|194.62|192.52|11
1654099120000|2022-06-01 15:58:40|194.68|192.58|194.65|192.55|194.68|192.58|194.65|192.55|3
1654099130000|2022-06-01 15:58:50|194.6|192.5|194.59|192.49|194.61|192.51|194.57|192.47|12
1654099140000|2022-06-01 15:59:00|194.58|192.48|194.4|192.3|194.58|192.48|194.36|192.26|13
1654099150000|2022-06-01 15:59:10|194.39|192.29|194.39|192.29|194.45|192.35|194.31|192.21|24
1654099160000|2022-06-01 15:59:20|194.43|192.33|194.33|192.23|194.44|192.34|194.33|192.23|12
1654099170000|2022-06-01 15:59:30|194.38|192.28|194.29|192.19|194.38|192.28|194.29|192.19|6
1654099180000|2022-06-01 15:59:40|194.27|192.17|194.26|192.16|194.3|192.2|194.24|192.14|15
1654099190000|2022-06-01 15:59:50|194.25|192.15|194.2|192.1|194.25|192.15|193.8|191.7|34
1654099200000|2022-06-01 16:00:00|194.19|192.09|194.09|191.99|194.19|192.09|194.09|191.99|18
1654099210000|2022-06-01 16:00:10|194.11|192.01|194.32|192.22|194.32|192.22|194.01|191.91|23
1654099220000|2022-06-01 16:00:20|194.28|192.18|194.87|192.77|195.09|192.99|194.22|192.12|31
1654099230000|2022-06-01 16:00:30|194.84|192.74|195.56|193.46|196.24|194.14|194.84|192.74|31
1654099240000|2022-06-01 16:00:40|195.54|193.44|194.85|192.75|195.67|193.57|194.81|192.71|32
1654099250000|2022-06-01 16:00:50|194.81|192.71|194.55|192.45|194.84|192.74|194.36|192.26|32
1654099260000|2022-06-01 16:01:00|194.54|192.44|194.52|192.42|194.58|192.48|194.41|192.31|29
1654099270000|2022-06-01 16:01:10|194.54|192.44|194.28|192.18|194.54|192.44|194.26|192.16|23
1654099280000|2022-06-01 16:01:20|194.29|192.19|194.61|192.51|194.61|192.51|194.29|192.19|19
1654099290000|2022-06-01 16:01:30|194.62|192.52|194.89|192.79|195|192.9|194.62|192.52|25
1654099300000|2022-06-01 16:01:40|194.88|192.78|194.6|192.5|194.89|192.79|194.59|192.49|26
1654099310000|2022-06-01 16:01:50|194.61|192.51|194.29|192.19|194.62|192.52|194.29|192.19|26
1654099320000|2022-06-01 16:02:00|194.28|192.18|194.07|191.97|194.44|192.34|194.07|191.97|27
1654099330000|2022-06-01 16:02:10|193.95|191.85|193.69|191.59|194.02|191.92|193.68|191.58|30
1654099340000|2022-06-01 16:02:20|193.72|191.62|194.03|191.93|194.1|192|193.72|191.62|30
1654099350000|2022-06-01 16:02:30|194.06|191.96|194.53|192.43|194.53|192.43|194.06|191.96|28
1654099360000|2022-06-01 16:02:40|194.55|192.45|194.7|192.6|194.7|192.6|194.32|192.22|26
1654099370000|2022-06-01 16:02:50|194.68|192.58|194.77|192.67|195.02|192.92|194.68|192.58|30
1654099380000|2022-06-01 16:03:00|194.8|192.7|194.98|192.88|195.13|193.03|194.77|192.67|37
1654099390000|2022-06-01 16:03:10|194.91|192.81|194.47|192.37|194.91|192.81|194.47|192.37|33
1654099400000|2022-06-01 16:03:20|194.42|192.32|194.46|192.36|194.59|192.49|194.31|192.21|33
1654099410000|2022-06-01 16:03:30|194.47|192.37|194.28|192.18|194.5|192.4|194.26|192.16|27
1654099420000|2022-06-01 16:03:40|194.27|192.17|194.24|192.14|194.29|192.19|194.16|192.06|24
1654099430000|2022-06-01 16:03:50|194.21|192.11|194.25|192.15|194.25|192.15|194.12|192.02|25
1654099440000|2022-06-01 16:04:00|194.26|192.16|194.54|192.44|194.54|192.44|194.24|192.14|23
1654099450000|2022-06-01 16:04:10|194.49|192.39|194.25|192.15|194.5|192.4|194.25|192.15|25
1654099460000|2022-06-01 16:04:20|194.22|192.12|193.94|191.84|194.22|192.12|193.92|191.82|29
1654099470000|2022-06-01 16:04:30|193.96|191.86|194.23|192.13|194.23|192.13|193.96|191.86|29
1654099480000|2022-06-01 16:04:40|194.29|192.19|194.52|192.42|194.53|192.43|194.26|192.16|31
1654099490000|2022-06-01 16:04:50|194.48|192.38|194.47|192.37|194.6|192.5|194.46|192.36|24
1654099500000|2022-06-01 16:05:00|194.42|192.32|194.81|192.71|194.81|192.71|194.13|192.03|24
1654099510000|2022-06-01 16:05:10|195.15|193.05|195.04|192.94|195.4|193.3|195.04|192.94|34
1654099520000|2022-06-01 16:05:20|194.92|192.82|194.93|192.83|195.09|192.99|194.9|192.8|34
1654099530000|2022-06-01 16:05:30|194.91|192.81|194.94|192.84|195|192.9|194.81|192.71|24
1654099540000|2022-06-01 16:05:40|194.96|192.86|194.78|192.68|194.96|192.86|194.77|192.67|18
1654099550000|2022-06-01 16:05:50|194.76|192.66|195.13|193.03|195.13|193.03|194.76|192.66|22
1654099560000|2022-06-01 16:06:00|195.1|193|195.06|192.96|195.11|193.01|194.96|192.86|27
1654099570000|2022-06-01 16:06:10|194.99|192.89|195.18|193.08|195.18|193.08|194.9|192.8|28
1654099580000|2022-06-01 16:06:20|195.19|193.09|195.31|193.21|195.45|193.35|195.19|193.09|30
1654099590000|2022-06-01 16:06:30|195.34|193.24|195.12|193.02|195.34|193.24|195.1|193|26
1654099600000|2022-06-01 16:06:40|195.13|193.03|194.89|192.79|195.13|193.03|194.89|192.79|23
1654099610000|2022-06-01 16:06:50|194.88|192.78|194.95|192.85|195.01|192.91|194.8|192.7|23
1654099620000|2022-06-01 16:07:00|194.94|192.84|195.49|193.39|195.53|193.43|194.88|192.78|27
1654099630000|2022-06-01 16:07:10|195.5|193.4|195.52|193.42|195.52|193.42|195.3|193.2|31
1654099640000|2022-06-01 16:07:20|195.49|193.39|195.06|192.96|195.59|193.49|195.06|192.96|32
1654099650000|2022-06-01 16:07:30|194.98|192.88|194.86|192.76|194.98|192.88|194.78|192.68|24
1654099660000|2022-06-01 16:07:40|194.83|192.73|194.88|192.78|194.9|192.8|194.79|192.69|24
1654099670000|2022-06-01 16:07:50|194.87|192.77|194.87|192.77|194.89|192.79|194.75|192.65|26
1654099680000|2022-06-01 16:08:00|194.86|192.76|195.21|193.11|195.21|193.11|194.86|192.76|24
1654099690000|2022-06-01 16:08:10|195.29|193.19|195.24|193.14|195.39|193.29|195.21|193.11|26
1654099700000|2022-06-01 16:08:20|195.23|193.13|195.02|192.92|195.23|193.13|194.98|192.88|16
1654099710000|2022-06-01 16:08:30|195.03|192.93|194.93|192.83|195.04|192.94|194.93|192.83|10
1654099720000|2022-06-01 16:08:40|194.95|192.85|194.8|192.7|194.95|192.85|194.8|192.7|14
1654099730000|2022-06-01 16:08:50|194.79|192.69|194.83|192.73|194.83|192.73|194.74|192.64|19
1654099740000|2022-06-01 16:09:00|194.82|192.72|194.82|192.72|194.85|192.75|194.76|192.66|13
1654099750000|2022-06-01 16:09:10|194.8|192.7|194.83|192.73|194.87|192.77|194.77|192.67|21
1654099760000|2022-06-01 16:09:20|194.78|192.68|194.85|192.75|194.86|192.76|194.7|192.6|27
1654099770000|2022-06-01 16:09:30|194.87|192.77|195.27|193.17|195.27|193.17|194.87|192.77|27
1654099780000|2022-06-01 16:09:40|195.24|193.14|195.1|193|195.29|193.19|195.1|193|25
1654099790000|2022-06-01 16:09:50|195.11|193.01|195.08|192.98|195.17|193.07|195.07|192.97|20
1654099800000|2022-06-01 16:10:00|195.09|192.99|194.9|192.8|195.09|192.99|194.88|192.78|28
1654099810000|2022-06-01 16:10:10|194.91|192.81|194.92|192.82|194.92|192.82|194.83|192.73|19
1654099820000|2022-06-01 16:10:20|194.88|192.78|194.76|192.66|194.98|192.88|194.76|192.66|30
1654099830000|2022-06-01 16:10:30|194.75|192.65|194.4|192.3|194.76|192.66|194.4|192.3|25
1654099840000|2022-06-01 16:10:40|194.38|192.28|194.2|192.1|194.38|192.28|194.18|192.08|25
1654099850000|2022-06-01 16:10:50|194.19|192.09|194.08|191.98|194.19|192.09|193.91|191.81|26
1654099860000|2022-06-01 16:11:00|194.13|192.03|194.69|192.59|194.71|192.61|194.11|192.01|33
1654099870000|2022-06-01 16:11:10|194.72|192.62|194.89|192.79|194.89|192.79|194.66|192.56|24
1654099880000|2022-06-01 16:11:20|194.9|192.8|194.73|192.63|194.91|192.81|194.65|192.55|29
1654099890000|2022-06-01 16:11:30|194.74|192.64|194.9|192.8|194.91|192.81|194.74|192.64|26
1654099900000|2022-06-01 16:11:40|194.91|192.81|194.83|192.73|194.94|192.84|194.76|192.66|19
1654099910000|2022-06-01 16:11:50|194.84|192.74|194.89|192.79|195.01|192.91|194.84|192.74|16
1654099920000|2022-06-01 16:12:00|194.88|192.78|194.84|192.74|194.89|192.79|194.81|192.71|18
1654099930000|2022-06-01 16:12:10|194.83|192.73|195|192.9|195.08|192.98|194.83|192.73|24
1654099940000|2022-06-01 16:12:20|194.98|192.88|194.91|192.81|195.1|193|194.91|192.81|19
1654099950000|2022-06-01 16:12:30|194.88|192.78|194.87|192.77|194.88|192.78|194.77|192.67|10
1654099960000|2022-06-01 16:12:40|194.86|192.76|194.5|192.4|194.86|192.76|194.47|192.37|29
1654099970000|2022-06-01 16:12:50|194.51|192.41|194.4|192.3|194.51|192.41|194.36|192.26|16
1654099980000|2022-06-01 16:13:00|194.39|192.29|194.76|192.66|194.76|192.66|194.38|192.28|20
1654099990000|2022-06-01 16:13:10|194.79|192.69|194.97|192.87|195.14|193.04|194.76|192.66|26
1654100000000|2022-06-01 16:13:20|194.93|192.83|194.82|192.72|195.03|192.93|194.81|192.71|21
1654100010000|2022-06-01 16:13:30|194.86|192.76|194.84|192.74|194.87|192.77|194.65|192.55|29
1654100020000|2022-06-01 16:13:40|194.83|192.73|194.76|192.66|194.83|192.73|194.66|192.56|25
1654100030000|2022-06-01 16:13:50|194.75|192.65|194.84|192.74|194.84|192.74|194.74|192.64|13
1654100040000|2022-06-01 16:14:00|194.87|192.77|194.79|192.69|194.87|192.77|194.75|192.65|17
1654100050000|2022-06-01 16:14:10|194.83|192.73|194.85|192.75|194.87|192.77|194.81|192.71|13
1654100060000|2022-06-01 16:14:20|194.86|192.76|194.8|192.7|194.87|192.77|194.79|192.69|13
1654100070000|2022-06-01 16:14:30|194.81|192.71|195.02|192.92|195.02|192.92|194.81|192.71|15
1654100080000|2022-06-01 16:14:40|195.01|192.91|194.94|192.84|195.02|192.92|194.94|192.84|13
1654100090000|2022-06-01 16:14:50|194.93|192.83|195.02|192.92|195.02|192.92|194.91|192.81|14
1654100100000|2022-06-01 16:15:00|194.97|192.87|194.72|192.62|194.98|192.88|194.72|192.62|13
1654100110000|2022-06-01 16:15:10|194.73|192.63|195.13|193.03|195.14|193.04|194.73|192.63|25
1654100120000|2022-06-01 16:15:20|195.12|193.02|195.13|193.03|195.13|193.03|195.1|193|20
1654100130000|2022-06-01 16:15:30|195.14|193.04|195.2|193.1|195.2|193.1|195.14|193.04|11
1654100140000|2022-06-01 16:15:40|195.26|193.16|195.13|193.03|195.3|193.2|195.13|193.03|21
1654100150000|2022-06-01 16:15:50|195.14|193.04|195.23|193.13|195.24|193.14|195.11|193.01|19
1654100160000|2022-06-01 16:16:00|195.21|193.11|195.24|193.14|195.34|193.24|195.21|193.11|14
1654100170000|2022-06-01 16:16:10|195.25|193.15|195.22|193.12|195.3|193.2|195.2|193.1|16
1654100180000|2022-06-01 16:16:20|195.2|193.1|195.12|193.02|195.2|193.1|195.06|192.96|17
1654100190000|2022-06-01 16:16:30|195.14|193.04|195.06|192.96|195.17|193.07|195.06|192.96|11
1654100200000|2022-06-01 16:16:40|195.03|192.93|195.03|192.93|195.04|192.94|195|192.9|18
1654100210000|2022-06-01 16:16:50|195.02|192.92|195.24|193.14|195.26|193.16|195.02|192.92|11
1654100220000|2022-06-01 16:17:00|195.22|193.12|195.08|192.98|195.22|193.12|195.08|192.98|14
1654100230000|2022-06-01 16:17:10|195.06|192.96|195.01|192.91|195.06|192.96|194.61|192.51|28
1654100240000|2022-06-01 16:17:20|195.03|192.93|194.95|192.85|195.04|192.94|194.85|192.75|22
1654100250000|2022-06-01 16:17:30|194.94|192.84|194.82|192.72|194.94|192.84|194.8|192.7|19
1654100260000|2022-06-01 16:17:40|194.83|192.73|194.74|192.64|194.83|192.73|194.74|192.64|15
1654100270000|2022-06-01 16:17:50|194.77|192.67|194.66|192.56|194.8|192.7|194.63|192.53|24
1654100280000|2022-06-01 16:18:00|194.65|192.55|194.59|192.49|194.7|192.6|194.58|192.48|15
1654100290000|2022-06-01 16:18:10|194.58|192.48|194.82|192.72|194.83|192.73|194.57|192.47|15
1654100300000|2022-06-01 16:18:20|194.72|192.62|194.62|192.52|194.72|192.62|194.6|192.5|10
1654100310000|2022-06-01 16:18:30|194.61|192.51|194.56|192.46|194.61|192.51|194.52|192.42|19
1654100320000|2022-06-01 16:18:40|194.55|192.45|194.53|192.43|194.56|192.46|194.53|192.43|8
1654100330000|2022-06-01 16:18:50|194.5|192.4|194.5|192.4|194.55|192.45|194.44|192.34|9
1654100340000|2022-06-01 16:19:00|194.49|192.39|194.53|192.43|194.56|192.46|194.45|192.35|15
1654100350000|2022-06-01 16:19:10|194.56|192.46|194.51|192.41|194.56|192.46|194.49|192.39|16
1654100360000|2022-06-01 16:19:20|194.52|192.42|194.52|192.42|194.53|192.43|194.51|192.41|9
1654100370000|2022-06-01 16:19:30|194.56|192.46|194.58|192.48|194.6|192.5|194.52|192.42|12
1654100380000|2022-06-01 16:19:40|194.56|192.46|194.53|192.43|194.58|192.48|194.53|192.43|5
1654100390000|2022-06-01 16:19:50|194.54|192.44|194.56|192.46|194.63|192.53|194.54|192.44|9
1654100400000|2022-06-01 16:20:00|194.57|192.47|194.56|192.46|194.58|192.48|194.51|192.41|11
1654100410000|2022-06-01 16:20:10|194.57|192.47|194.62|192.52|194.62|192.52|194.57|192.47|9
1654100420000|2022-06-01 16:20:20|194.61|192.51|194.54|192.44|194.61|192.51|194.49|192.39|12
1654100430000|2022-06-01 16:20:30|194.52|192.42|194.54|192.44|194.55|192.45|194.52|192.42|8
1654100440000|2022-06-01 16:20:40|194.55|192.45|194.57|192.47|194.58|192.48|194.53|192.43|8
1654100450000|2022-06-01 16:20:50|194.56|192.46|194.6|192.5|194.61|192.51|194.56|192.46|11
1654100460000|2022-06-01 16:21:00|194.59|192.49|194.52|192.42|194.59|192.49|194.52|192.42|6
1654100470000|2022-06-01 16:21:10|194.51|192.41|194.54|192.44|194.54|192.44|194.51|192.41|3
1654100480000|2022-06-01 16:21:20|194.53|192.43|194.5|192.4|194.53|192.43|194.49|192.39|10
1654100490000|2022-06-01 16:21:30|194.49|192.39|194.51|192.41|194.52|192.42|194.49|192.39|7
1654100500000|2022-06-01 16:21:40|194.5|192.4|194.21|192.11|194.5|192.4|194.16|192.06|20
1654100510000|2022-06-01 16:21:50|194.24|192.14|194.34|192.24|194.35|192.25|194.17|192.07|16
1654100520000|2022-06-01 16:22:00|194.32|192.22|194.18|192.08|194.33|192.23|194.18|192.08|23
1654100530000|2022-06-01 16:22:10|194.19|192.09|194.24|192.14|194.25|192.15|194.19|192.09|14
1654100540000|2022-06-01 16:22:20|194.23|192.13|194.37|192.27|194.38|192.28|194.15|192.05|22
1654100550000|2022-06-01 16:22:30|194.35|192.25|194.27|192.17|194.36|192.26|194.27|192.17|9
1654100560000|2022-06-01 16:22:40|194.28|192.18|194.22|192.12|194.28|192.18|194.2|192.1|20
1654100570000|2022-06-01 16:22:50|194.23|192.13|194.27|192.17|194.29|192.19|194.21|192.11|12
1654100580000|2022-06-01 16:23:00|194.26|192.16|194.26|192.16|194.27|192.17|194.22|192.12|13
1654100590000|2022-06-01 16:23:10|194.27|192.17|194.25|192.15|194.27|192.17|194.21|192.11|7
1654100600000|2022-06-01 16:23:20|194.28|192.18|194.26|192.16|194.35|192.25|194.26|192.16|13
1654100610000|2022-06-01 16:23:30|194.23|192.13|194.16|192.06|194.26|192.16|194.14|192.04|22
1654100620000|2022-06-01 16:23:40|194.2|192.1|194.22|192.12|194.32|192.22|194.2|192.1|21
1654100630000|2022-06-01 16:23:50|194.25|192.15|194.13|192.03|194.26|192.16|194.13|192.03|17
1654100640000|2022-06-01 16:24:00|194.12|192.02|193.82|191.72|194.12|192.02|193.8|191.7|25
1654100650000|2022-06-01 16:24:10|193.8|191.7|193.83|191.73|193.89|191.79|193.73|191.63|26
1654100660000|2022-06-01 16:24:20|193.78|191.68|193.91|191.81|193.94|191.84|193.73|191.63|22
1654100670000|2022-06-01 16:24:30|193.9|191.8|193.74|191.64|193.94|191.84|193.68|191.58|22
1654100680000|2022-06-01 16:24:40|193.76|191.66|193.85|191.75|193.89|191.79|193.76|191.66|23
1654100690000|2022-06-01 16:24:50|193.84|191.74|193.96|191.86|193.96|191.86|193.78|191.68|22
1654100700000|2022-06-01 16:25:00|193.98|191.88|193.94|191.84|194.08|191.98|193.94|191.84|27
1654100710000|2022-06-01 16:25:10|193.95|191.85|193.68|191.58|193.95|191.85|193.67|191.57|21
1654100720000|2022-06-01 16:25:20|193.69|191.59|193.64|191.54|193.69|191.59|193.59|191.49|19
1654100730000|2022-06-01 16:25:30|193.66|191.56|193.75|191.65|193.76|191.66|193.61|191.51|20
1654100740000|2022-06-01 16:25:40|193.78|191.68|193.89|191.79|194.03|191.93|193.78|191.68|23
1654100750000|2022-06-01 16:25:50|193.88|191.78|193.63|191.53|193.9|191.8|193.63|191.53|22
1654100760000|2022-06-01 16:26:00|193.62|191.52|193.19|191.09|193.62|191.52|193.16|191.06|24
1654100770000|2022-06-01 16:26:10|193.18|191.08|192.84|190.74|193.19|191.09|192.84|190.74|22
1654100780000|2022-06-01 16:26:20|192.83|190.73|193.19|191.09|193.19|191.09|192.8|190.7|31
1654100790000|2022-06-01 16:26:30|193.18|191.08|193.12|191.02|193.18|191.08|193.09|190.99|22
1654100800000|2022-06-01 16:26:40|193.11|191.01|193.16|191.06|193.26|191.16|193.09|190.99|26
1654100810000|2022-06-01 16:26:50|193.15|191.05|193.2|191.1|193.21|191.11|193.09|190.99|17
1654100820000|2022-06-01 16:27:00|193.21|191.11|193.2|191.1|193.24|191.14|193.15|191.05|18
1654100830000|2022-06-01 16:27:10|193.21|191.11|193.32|191.22|193.36|191.26|193.2|191.1|20
1654100840000|2022-06-01 16:27:20|193.31|191.21|193.34|191.24|193.34|191.24|193.26|191.16|9
1654100850000|2022-06-01 16:27:30|193.35|191.25|193.55|191.45|193.55|191.45|193.35|191.25|11
1654100860000|2022-06-01 16:27:40|193.56|191.46|193.46|191.36|193.56|191.46|193.44|191.34|14
1654100870000|2022-06-01 16:27:50|193.48|191.38|193.66|191.56|193.67|191.57|193.48|191.38|17
1654100880000|2022-06-01 16:28:00|193.67|191.57|193.76|191.66|193.76|191.66|193.66|191.56|16
1654100890000|2022-06-01 16:28:10|193.95|191.85|193.87|191.77|194.11|192.01|193.87|191.77|27
1654100900000|2022-06-01 16:28:20|193.86|191.76|193.8|191.7|193.93|191.83|193.8|191.7|17
1654100910000|2022-06-01 16:28:30|193.81|191.71|193.81|191.71|193.85|191.75|193.67|191.57|22
1654100920000|2022-06-01 16:28:40|193.79|191.69|193.78|191.68|193.85|191.75|193.73|191.63|18
1654100930000|2022-06-01 16:28:50|193.79|191.69|193.59|191.49|193.79|191.69|193.58|191.48|13
1654100940000|2022-06-01 16:29:00|193.58|191.48|193.58|191.48|193.65|191.55|193.57|191.47|17
1654100950000|2022-06-01 16:29:10|193.57|191.47|193.35|191.25|193.57|191.47|193.35|191.25|15
1654100960000|2022-06-01 16:29:20|193.31|191.21|193.06|190.96|193.31|191.21|193.04|190.94|16
1654100970000|2022-06-01 16:29:30|193.05|190.95|193.08|190.98|193.11|191.01|193.03|190.93|19
1654100980000|2022-06-01 16:29:40|193.07|190.97|192.76|190.66|193.07|190.97|192.73|190.63|18
1654100990000|2022-06-01 16:29:50|192.77|190.67|192.36|190.26|192.77|190.67|192.15|190.05|28
1654101000000|2022-06-01 16:30:00|192.37|190.27|192.61|190.51|192.62|190.52|192.31|190.21|28
1654101010000|2022-06-01 16:30:10|192.62|190.52|192.66|190.56|192.77|190.67|192.58|190.48|26
1654101020000|2022-06-01 16:30:20|192.62|190.52|192.63|190.53|192.63|190.53|192.52|190.42|28
1654101030000|2022-06-01 16:30:30|192.58|190.48|192.95|190.85|192.95|190.85|192.58|190.48|26
1654101040000|2022-06-01 16:30:40|192.94|190.84|192.98|190.88|192.99|190.89|192.85|190.75|23
1654101050000|2022-06-01 16:30:50|193.01|190.91|192.87|190.77|193.01|190.91|192.85|190.75|22
1654101060000|2022-06-01 16:31:00|192.88|190.78|192.75|190.65|192.93|190.83|192.72|190.62|21
1654101070000|2022-06-01 16:31:10|192.74|190.64|192.87|190.77|192.91|190.81|192.74|190.64|22
1654101080000|2022-06-01 16:31:20|192.9|190.8|192.9|190.8|192.93|190.83|192.88|190.78|14
1654101090000|2022-06-01 16:31:30|192.89|190.79|192.9|190.8|192.95|190.85|192.89|190.79|13
1654101100000|2022-06-01 16:31:40|192.89|190.79|192.74|190.64|192.93|190.83|192.74|190.64|20
1654101110000|2022-06-01 16:31:50|192.69|190.59|192.33|190.23|192.72|190.62|192.33|190.23|19
1654101120000|2022-06-01 16:32:00|192.32|190.22|192.53|190.43|192.53|190.43|192.26|190.16|20
1654101130000|2022-06-01 16:32:10|192.48|190.38|192.47|190.37|192.5|190.4|192.43|190.33|20
1654101140000|2022-06-01 16:32:20|192.46|190.36|192.43|190.33|192.48|190.38|192.36|190.26|19
1654101150000|2022-06-01 16:32:30|192.42|190.32|192.39|190.29|192.45|190.35|192.31|190.21|18
1654101160000|2022-06-01 16:32:40|192.38|190.28|192.39|190.29|192.4|190.3|192.36|190.26|18
1654101170000|2022-06-01 16:32:50|192.4|190.3|192.53|190.43|192.57|190.47|192.4|190.3|21
1654101180000|2022-06-01 16:33:00|192.57|190.47|192.5|190.4|192.58|190.48|192.45|190.35|28
1654101190000|2022-06-01 16:33:10|192.49|190.39|192.48|190.38|192.5|190.4|192.42|190.32|20
1654101200000|2022-06-01 16:33:20|192.47|190.37|192.58|190.48|192.61|190.51|192.46|190.36|19
1654101210000|2022-06-01 16:33:30|192.57|190.47|192.51|190.41|192.57|190.47|192.51|190.41|15
1654101220000|2022-06-01 16:33:40|192.52|190.42|192.52|190.42|192.53|190.43|192.5|190.4|7
1654101230000|2022-06-01 16:33:50|192.51|190.41|192.49|190.39|192.51|190.41|192.47|190.37|5
1654101240000|2022-06-01 16:34:00|192.44|190.34|192.39|190.29|192.45|190.35|192.38|190.28|22
1654101250000|2022-06-01 16:34:10|192.38|190.28|192.41|190.31|192.48|190.38|192.37|190.27|17
1654101260000|2022-06-01 16:34:20|192.42|190.32|192.4|190.3|192.43|190.33|192.4|190.3|8
1654101270000|2022-06-01 16:34:30|192.44|190.34|192.47|190.37|192.47|190.37|192.4|190.3|18
1654101280000|2022-06-01 16:34:40|192.46|190.36|192.45|190.35|192.48|190.38|192.41|190.31|11
1654101290000|2022-06-01 16:34:50|192.44|190.34|192.42|190.32|192.47|190.37|192.39|190.29|20
1654101300000|2022-06-01 16:35:00|192.41|190.31|192.44|190.34|192.45|190.35|192.41|190.31|11
1654101310000|2022-06-01 16:35:10|192.45|190.35|192.43|190.33|192.48|190.38|192.43|190.33|15
1654101320000|2022-06-01 16:35:20|192.44|190.34|192.47|190.37|192.48|190.38|192.43|190.33|11
1654101330000|2022-06-01 16:35:30|192.49|190.39|192.54|190.44|192.59|190.49|192.47|190.37|17
1654101340000|2022-06-01 16:35:40|192.57|190.47|192.53|190.43|192.59|190.49|192.52|190.42|14
1654101350000|2022-06-01 16:35:50|192.52|190.42|192.54|190.44|192.56|190.46|192.52|190.42|10
1654101360000|2022-06-01 16:36:00|192.53|190.43|192.63|190.53|192.63|190.53|192.53|190.43|14
1654101370000|2022-06-01 16:36:10|192.62|190.52|192.61|190.51|192.63|190.53|192.56|190.46|9
1654101380000|2022-06-01 16:36:20|192.62|190.52|192.56|190.46|192.62|190.52|192.56|190.46|9
1654101390000|2022-06-01 16:36:30|192.57|190.47|192.58|190.48|192.58|190.48|192.57|190.47|2
1654101400000|2022-06-01 16:36:40|192.59|190.49|192.62|190.52|192.62|190.52|192.59|190.49|7
1654101410000|2022-06-01 16:36:50|192.63|190.53|192.63|190.53|192.64|190.54|192.63|190.53|3
1654101420000|2022-06-01 16:37:00|192.62|190.52|192.61|190.51|192.62|190.52|192.6|190.5|3
1654101430000|2022-06-01 16:37:10|192.6|190.5|192.5|190.4|192.6|190.5|192.47|190.37|9
1654101440000|2022-06-01 16:37:20|192.49|190.39|192.53|190.43|192.53|190.43|192.48|190.38|5
1654101450000|2022-06-01 16:37:30|192.52|190.42|192.43|190.33|192.52|190.42|192.42|190.32|9
1654101460000|2022-06-01 16:37:40|192.42|190.32|192.38|190.28|192.48|190.38|192.36|190.26|14
1654101470000|2022-06-01 16:37:50|192.4|190.3|192.42|190.32|192.45|190.35|192.39|190.29|7
1654101480000|2022-06-01 16:38:00|192.39|190.29|192.39|190.29|192.4|190.3|192.38|190.28|13
1654101490000|2022-06-01 16:38:10|192.38|190.28|192.34|190.24|192.42|190.32|192.34|190.24|10
1654101500000|2022-06-01 16:38:20|192.35|190.25|192.37|190.27|192.41|190.31|192.35|190.25|11
1654101510000|2022-06-01 16:38:30|192.38|190.28|192.4|190.3|192.42|190.32|192.38|190.28|10
1654101520000|2022-06-01 16:38:40|192.41|190.31|192.47|190.37|192.47|190.37|192.41|190.31|6
1654101530000|2022-06-01 16:38:50|192.44|190.34|192.5|190.4|192.52|190.42|192.4|190.3|22
1654101540000|2022-06-01 16:39:00|192.48|190.38|192.79|190.69|192.81|190.71|192.48|190.38|32
1654101550000|2022-06-01 16:39:10|192.73|190.63|192.87|190.77|192.87|190.77|192.66|190.56|24
1654101560000|2022-06-01 16:39:20|192.88|190.78|192.87|190.77|192.96|190.86|192.81|190.71|21
1654101570000|2022-06-01 16:39:30|192.88|190.78|193.17|191.07|193.24|191.14|192.87|190.77|24
1654101580000|2022-06-01 16:39:40|193.16|191.06|193.41|191.31|193.47|191.37|193.16|191.06|26
1654101590000|2022-06-01 16:39:50|193.45|191.35|193.56|191.46|193.57|191.47|193.44|191.34|21
1654101600000|2022-06-01 16:40:00|193.53|191.43|193.49|191.39|193.6|191.5|193.49|191.39|25
1654101610000|2022-06-01 16:40:10|193.48|191.38|193.51|191.41|193.56|191.46|193.32|191.22|24
1654101620000|2022-06-01 16:40:20|193.54|191.44|193.5|191.4|193.54|191.44|193.49|191.39|14
1654101630000|2022-06-01 16:40:30|193.51|191.41|193.5|191.4|193.54|191.44|193.49|191.39|9
1654101640000|2022-06-01 16:40:40|193.51|191.41|193.53|191.43|193.53|191.43|193.51|191.41|5
1654101650000|2022-06-01 16:40:50|193.54|191.44|193.63|191.53|193.65|191.55|193.52|191.42|17
1654101660000|2022-06-01 16:41:00|193.62|191.52|193.53|191.43|193.62|191.52|193.52|191.42|13
1654101670000|2022-06-01 16:41:10|193.54|191.44|193.53|191.43|193.55|191.45|193.51|191.41|9
1654101680000|2022-06-01 16:41:20|193.54|191.44|193.53|191.43|193.55|191.45|193.5|191.4|9
1654101690000|2022-06-01 16:41:30|193.52|191.42|193.53|191.43|193.56|191.46|193.51|191.41|17
1654101700000|2022-06-01 16:41:40|193.52|191.42|193.51|191.41|193.56|191.46|193.51|191.41|7
1654101710000|2022-06-01 16:41:50|193.5|191.4|193.51|191.41|193.51|191.41|193.46|191.36|8
1654101720000|2022-06-01 16:42:00|193.5|191.4|193.46|191.36|193.5|191.4|193.45|191.35|8
1654101730000|2022-06-01 16:42:10|193.48|191.38|193.46|191.36|193.48|191.38|193.46|191.36|7
1654101740000|2022-06-01 16:42:20|193.45|191.35|193.43|191.33|193.45|191.35|193.42|191.32|4
1654101750000|2022-06-01 16:42:30|193.44|191.34|193.52|191.42|193.52|191.42|193.44|191.34|9
1654101760000|2022-06-01 16:42:40|193.5|191.4|193.5|191.4|193.51|191.41|193.49|191.39|4
1654101770000|2022-06-01 16:42:50|193.49|191.39|193.49|191.39|193.5|191.4|193.48|191.38|5
1654101780000|2022-06-01 16:43:00|193.48|191.38|193.49|191.39|193.49|191.39|193.46|191.36|8
1654101790000|2022-06-01 16:43:10|193.48|191.38|193.48|191.38|193.49|191.39|193.47|191.37|11
1654101800000|2022-06-01 16:43:20|193.47|191.37|193.48|191.38|193.5|191.4|193.46|191.36|12
1654101810000|2022-06-01 16:43:30|193.49|191.39|193.55|191.45|193.58|191.48|193.46|191.36|15
1654101820000|2022-06-01 16:43:40|193.56|191.46|193.56|191.46|193.57|191.47|193.53|191.43|10
1654101830000|2022-06-01 16:43:50|193.57|191.47|193.56|191.46|193.57|191.47|193.56|191.46|2
1654101840000|2022-06-01 16:44:00|193.55|191.45|193.49|191.39|193.55|191.45|193.49|191.39|9
1654101850000|2022-06-01 16:44:10|193.43|191.33|193.4|191.3|193.43|191.33|193.33|191.23|18
1654101860000|2022-06-01 16:44:20|193.39|191.29|193.35|191.25|193.4|191.3|193.34|191.24|14
1654101870000|2022-06-01 16:44:30|193.34|191.24|193.35|191.25|193.35|191.25|193.31|191.21|9
1654101880000|2022-06-01 16:44:40|193.36|191.26|193.38|191.28|193.38|191.28|193.32|191.22|8
1654101890000|2022-06-01 16:44:50|193.37|191.27|193.38|191.28|193.38|191.28|193.35|191.25|7
1654101900000|2022-06-01 16:45:00|193.36|191.26|193.42|191.32|193.44|191.34|193.29|191.19|18
1654101910000|2022-06-01 16:45:10|193.43|191.33|193.39|191.29|193.43|191.33|193.39|191.29|9
1654101920000|2022-06-01 16:45:20|193.4|191.3|193.42|191.32|193.44|191.34|193.39|191.29|11
1654101930000|2022-06-01 16:45:30|193.44|191.34|193.58|191.48|193.58|191.48|193.41|191.31|10
1654101940000|2022-06-01 16:45:40|193.57|191.47|193.88|191.78|194.05|191.95|193.55|191.45|22
1654101950000|2022-06-01 16:45:50|193.87|191.77|193.98|191.88|194.03|191.93|193.87|191.77|17
1654101960000|2022-06-01 16:46:00|194|191.9|194|191.9|194.04|191.94|194|191.9|15
1654101970000|2022-06-01 16:46:10|194.01|191.91|193.92|191.82|194.01|191.91|193.89|191.79|13
1654101980000|2022-06-01 16:46:20|193.9|191.8|193.88|191.78|193.9|191.8|193.87|191.77|9
1654101990000|2022-06-01 16:46:30|193.95|191.85|193.84|191.74|193.97|191.87|193.84|191.74|13
1654102000000|2022-06-01 16:46:40|193.86|191.76|193.92|191.82|193.94|191.84|193.86|191.76|17
1654102010000|2022-06-01 16:46:50|193.91|191.81|193.86|191.76|193.91|191.81|193.86|191.76|8
1654102020000|2022-06-01 16:47:00|193.85|191.75|193.76|191.66|193.85|191.75|193.74|191.64|17
1654102030000|2022-06-01 16:47:10|193.75|191.65|193.66|191.56|193.75|191.65|193.65|191.55|8
1654102040000|2022-06-01 16:47:20|193.67|191.57|193.86|191.76|193.87|191.77|193.67|191.57|15
1654102050000|2022-06-01 16:47:30|193.87|191.77|193.81|191.71|193.87|191.77|193.81|191.71|9
1654102060000|2022-06-01 16:47:40|193.8|191.7|193.74|191.64|193.8|191.7|193.73|191.63|5
1654102070000|2022-06-01 16:47:50|193.72|191.62|193.76|191.66|193.76|191.66|193.69|191.59|14
1654102080000|2022-06-01 16:48:00|193.73|191.63|193.57|191.47|193.75|191.65|193.56|191.46|14
1654102090000|2022-06-01 16:48:10|193.58|191.48|193.46|191.36|193.58|191.48|193.45|191.35|16
1654102100000|2022-06-01 16:48:20|193.43|191.33|193.58|191.48|193.58|191.48|193.38|191.28|22
1654102110000|2022-06-01 16:48:30|193.6|191.5|193.54|191.44|193.63|191.53|193.54|191.44|13
1654102120000|2022-06-01 16:48:40|193.53|191.43|193.39|191.29|193.54|191.44|193.39|191.29|16
1654102130000|2022-06-01 16:48:50|193.38|191.28|193.29|191.19|193.39|191.29|193.27|191.17|13
1654102140000|2022-06-01 16:49:00|193.28|191.18|193.46|191.36|193.51|191.41|193.28|191.18|22
1654102150000|2022-06-01 16:49:10|193.47|191.37|193.61|191.51|193.69|191.59|193.47|191.37|22
1654102160000|2022-06-01 16:49:20|193.6|191.5|193.56|191.46|193.63|191.53|193.56|191.46|15
1654102170000|2022-06-01 16:49:30|193.54|191.44|193.48|191.38|193.54|191.44|193.47|191.37|8
1654102180000|2022-06-01 16:49:40|193.47|191.37|193.47|191.37|193.48|191.38|193.47|191.37|3
1654102190000|2022-06-01 16:49:50|193.48|191.38|193.51|191.41|193.51|191.41|193.47|191.37|10
1654102200000|2022-06-01 16:50:00|193.5|191.4|193.52|191.42|193.53|191.43|193.5|191.4|8
1654102210000|2022-06-01 16:50:10|193.51|191.41|193.54|191.44|193.58|191.48|193.51|191.41|13
1654102220000|2022-06-01 16:50:20|193.55|191.45|193.49|191.39|193.56|191.46|193.49|191.39|15
1654102230000|2022-06-01 16:50:30|193.5|191.4|193.48|191.38|193.57|191.47|193.48|191.38|12
1654102240000|2022-06-01 16:50:40|193.46|191.36|193.37|191.27|193.46|191.36|193.37|191.27|14
1654102250000|2022-06-01 16:50:50|193.38|191.28|193.39|191.29|193.39|191.29|193.36|191.26|10
1654102260000|2022-06-01 16:51:00|193.45|191.35|193.56|191.46|193.56|191.46|193.45|191.35|23
1654102270000|2022-06-01 16:51:10|193.54|191.44|193.55|191.45|193.64|191.54|193.54|191.44|16
1654102280000|2022-06-01 16:51:20|193.54|191.44|193.43|191.33|193.55|191.45|193.43|191.33|14
1654102290000|2022-06-01 16:51:30|193.46|191.36|193.45|191.35|193.46|191.36|193.44|191.34|8
1654102300000|2022-06-01 16:51:40|193.41|191.31|193.45|191.35|193.47|191.37|193.38|191.28|16
1654102310000|2022-06-01 16:51:50|193.46|191.36|193.42|191.32|193.47|191.37|193.42|191.32|13
1654102320000|2022-06-01 16:52:00|193.41|191.31|193.46|191.36|193.46|191.36|193.38|191.28|15
1654102330000|2022-06-01 16:52:10|193.45|191.35|193.35|191.25|193.45|191.35|193.34|191.24|11
1654102340000|2022-06-01 16:52:20|193.36|191.26|193.45|191.35|193.45|191.35|193.36|191.26|18
1654102350000|2022-06-01 16:52:30|193.44|191.34|193.43|191.33|193.44|191.34|193.37|191.27|17
1654102360000|2022-06-01 16:52:40|193.44|191.34|193.56|191.46|193.58|191.48|193.43|191.33|14
1654102370000|2022-06-01 16:52:50|193.54|191.44|193.56|191.46|193.56|191.46|193.54|191.44|3
1654102380000|2022-06-01 16:53:00|193.57|191.47|193.59|191.49|193.61|191.51|193.57|191.47|9
1654102390000|2022-06-01 16:53:10|193.65|191.55|193.62|191.52|193.65|191.55|193.62|191.52|8
1654102400000|2022-06-01 16:53:20|193.63|191.53|193.82|191.72|193.82|191.72|193.63|191.53|15
1654102410000|2022-06-01 16:53:30|193.81|191.71|193.79|191.69|193.81|191.71|193.76|191.66|10
1654102420000|2022-06-01 16:53:40|193.77|191.67|193.8|191.7|193.8|191.7|193.77|191.67|11
1654102430000|2022-06-01 16:53:50|193.79|191.69|193.76|191.66|193.8|191.7|193.76|191.66|6
1654102440000|2022-06-01 16:54:00|193.75|191.65|193.76|191.66|193.76|191.66|193.74|191.64|3
1654102450000|2022-06-01 16:54:10|193.75|191.65|193.77|191.67|193.79|191.69|193.75|191.65|12
1654102460000|2022-06-01 16:54:20|193.76|191.66|193.73|191.63|193.76|191.66|193.71|191.61|14
1654102470000|2022-06-01 16:54:30|193.74|191.64|193.76|191.66|193.77|191.67|193.71|191.61|13
1654102480000|2022-06-01 16:54:40|193.75|191.65|193.81|191.71|193.81|191.71|193.74|191.64|13
1654102490000|2022-06-01 16:54:50|193.82|191.72|193.89|191.79|193.9|191.8|193.82|191.72|11
1654102500000|2022-06-01 16:55:00|193.88|191.78|193.94|191.84|193.99|191.89|193.87|191.77|16
1654102510000|2022-06-01 16:55:10|193.95|191.85|193.89|191.79|193.95|191.85|193.89|191.79|10
1654102520000|2022-06-01 16:55:20|193.9|191.8|193.82|191.72|193.9|191.8|193.82|191.72|12
1654102530000|2022-06-01 16:55:30|193.83|191.73|193.76|191.66|193.84|191.74|193.75|191.65|12
1654102540000|2022-06-01 16:55:40|193.77|191.67|193.82|191.72|193.83|191.73|193.76|191.66|6
1654102550000|2022-06-01 16:55:50|193.81|191.71|193.83|191.73|193.83|191.73|193.79|191.69|6
1654102560000|2022-06-01 16:56:00|193.81|191.71|193.87|191.77|193.88|191.78|193.8|191.7|8
1654102570000|2022-06-01 16:56:10|193.86|191.76|193.74|191.64|193.86|191.76|193.73|191.63|8
1654102580000|2022-06-01 16:56:20|193.75|191.65|193.77|191.67|193.79|191.69|193.75|191.65|10
1654102590000|2022-06-01 16:56:30|193.76|191.66|193.81|191.71|193.87|191.77|193.76|191.66|12
1654102610000|2022-06-01 16:56:50|193.82|191.72|193.86|191.76|193.88|191.78|193.82|191.72|16
1654102620000|2022-06-01 16:57:00|193.85|191.75|193.82|191.72|193.88|191.78|193.81|191.71|11
1654102630000|2022-06-01 16:57:10|193.83|191.73|193.83|191.73|193.85|191.75|193.82|191.72|7
1654102640000|2022-06-01 16:57:20|193.82|191.72|193.86|191.76|193.86|191.76|193.82|191.72|5
1654102650000|2022-06-01 16:57:30|193.96|191.86|194|191.9|194.03|191.93|193.96|191.86|13
1654102660000|2022-06-01 16:57:40|194.01|191.91|193.94|191.84|194.01|191.91|193.94|191.84|8
1654102670000|2022-06-01 16:57:50|193.9|191.8|193.79|191.69|193.9|191.8|193.79|191.69|11
1654102680000|2022-06-01 16:58:00|193.75|191.65|193.67|191.57|193.75|191.65|193.67|191.57|9
1654102690000|2022-06-01 16:58:10|193.68|191.58|193.72|191.62|193.72|191.62|193.68|191.58|5
1654102700000|2022-06-01 16:58:20|193.73|191.63|193.71|191.61|193.73|191.63|193.71|191.61|3
1654102710000|2022-06-01 16:58:30|193.69|191.59|193.7|191.6|193.7|191.6|193.66|191.56|5
1654102720000|2022-06-01 16:58:40|193.69|191.59|193.66|191.56|193.69|191.59|193.66|191.56|6
1654102730000|2022-06-01 16:58:50|193.67|191.57|193.67|191.57|193.69|191.59|193.66|191.56|6
1654102740000|2022-06-01 16:59:00|193.66|191.56|193.62|191.52|193.66|191.56|193.62|191.52|9
1654102750000|2022-06-01 16:59:10|193.58|191.48|193.59|191.49|193.59|191.49|193.58|191.48|2
1654102760000|2022-06-01 16:59:20|193.58|191.48|193.58|191.48|193.59|191.49|193.58|191.48|3
1654102770000|2022-06-01 16:59:30|193.57|191.47|193.59|191.49|193.59|191.49|193.57|191.47|2
1654102780000|2022-06-01 16:59:40|193.61|191.51|193.59|191.49|193.61|191.51|193.59|191.49|2
1654102790000|2022-06-01 16:59:50|193.6|191.5|193.59|191.49|193.6|191.5|193.59|191.49|2
1654102800000|2022-06-01 17:00:00|193.61|191.51|193.56|191.46|193.62|191.52|193.55|191.45|8
1654102810000|2022-06-01 17:00:10|193.57|191.47|193.54|191.44|193.57|191.47|193.53|191.43|5
1654102820000|2022-06-01 17:00:20|193.53|191.43|193.55|191.45|193.55|191.45|193.52|191.42|4
1654102830000|2022-06-01 17:00:30|193.54|191.44|193.56|191.46|193.58|191.48|193.54|191.44|10
1654102840000|2022-06-01 17:00:40|193.57|191.47|193.74|191.64|193.74|191.64|193.57|191.47|12
1654102850000|2022-06-01 17:00:50|193.75|191.65|193.8|191.7|193.81|191.71|193.74|191.64|7
1654102860000|2022-06-01 17:01:00|193.79|191.69|193.78|191.68|193.79|191.69|193.69|191.59|9
1654102870000|2022-06-01 17:01:10|193.79|191.69|193.73|191.63|193.79|191.69|193.69|191.59|14
1654102880000|2022-06-01 17:01:20|193.72|191.62|193.7|191.6|193.72|191.62|193.7|191.6|9
1654102890000|2022-06-01 17:01:30|193.69|191.59|193.61|191.51|193.69|191.59|193.59|191.49|12
1654102900000|2022-06-01 17:01:40|193.62|191.52|193.62|191.52|193.63|191.53|193.61|191.51|10
1654102910000|2022-06-01 17:01:50|193.64|191.54|193.6|191.5|193.64|191.54|193.59|191.49|8
1654102920000|2022-06-01 17:02:00|193.59|191.49|193.51|191.41|193.61|191.51|193.5|191.4|8
1654102930000|2022-06-01 17:02:10|193.5|191.4|193.53|191.43|193.53|191.43|193.48|191.38|7
1654102940000|2022-06-01 17:02:20|193.52|191.42|193.54|191.44|193.56|191.46|193.52|191.42|10
1654102950000|2022-06-01 17:02:30|193.55|191.45|193.51|191.41|193.55|191.45|193.51|191.41|3
1654102960000|2022-06-01 17:02:40|193.5|191.4|193.49|191.39|193.53|191.43|193.49|191.39|8
1654102970000|2022-06-01 17:02:50|193.46|191.36|193.33|191.23|193.46|191.36|193.33|191.23|12
1654102980000|2022-06-01 17:03:00|193.34|191.24|193.35|191.25|193.35|191.25|193.32|191.22|5
1654102990000|2022-06-01 17:03:10|193.33|191.23|193.35|191.25|193.35|191.25|193.32|191.22|12
1654103000000|2022-06-01 17:03:20|193.34|191.24|193.33|191.23|193.35|191.25|193.3|191.2|22
1654103010000|2022-06-01 17:03:30|193.32|191.22|193.12|191.02|193.32|191.22|193.11|191.01|19
1654103020000|2022-06-01 17:03:40|193.17|191.07|193.43|191.33|193.56|191.46|193.17|191.07|28
1654103030000|2022-06-01 17:03:50|193.45|191.35|193.36|191.26|193.57|191.47|193.36|191.26|18
1654103040000|2022-06-01 17:04:00|193.37|191.27|193.3|191.2|193.38|191.28|193.3|191.2|19
1654103050000|2022-06-01 17:04:10|193.29|191.19|193.33|191.23|193.33|191.23|193.29|191.19|6
1654103060000|2022-06-01 17:04:20|193.32|191.22|193.41|191.31|193.41|191.31|193.3|191.2|8
1654103070000|2022-06-01 17:04:30|193.42|191.32|193.3|191.2|193.42|191.32|193.3|191.2|16
1654103080000|2022-06-01 17:04:40|193.34|191.24|193.3|191.2|193.34|191.24|193.3|191.2|12
1654103090000|2022-06-01 17:04:50|193.29|191.19|193.3|191.2|193.36|191.26|193.27|191.17|14
1654103100000|2022-06-01 17:05:00|193.28|191.18|193.38|191.28|193.46|191.36|193.23|191.13|14
1654103110000|2022-06-01 17:05:10|193.37|191.27|193.42|191.32|193.44|191.34|193.37|191.27|14
1654103120000|2022-06-01 17:05:20|193.41|191.31|193.3|191.2|193.41|191.31|193.3|191.2|12
1654103130000|2022-06-01 17:05:30|193.31|191.21|193.32|191.22|193.36|191.26|193.3|191.2|17
1654103140000|2022-06-01 17:05:40|193.33|191.23|193.33|191.23|193.33|191.23|193.3|191.2|8
1654103150000|2022-06-01 17:05:50|193.34|191.24|193.25|191.15|193.34|191.24|193.23|191.13|9
1654103160000|2022-06-01 17:06:00|193.24|191.14|193.16|191.06|193.25|191.15|193.16|191.06|10
1654103170000|2022-06-01 17:06:10|193.15|191.05|193.08|190.98|193.18|191.08|193.08|190.98|15
1654103180000|2022-06-01 17:06:20|193.09|190.99|193.11|191.01|193.14|191.04|193.09|190.99|16
1654103190000|2022-06-01 17:06:30|193.08|190.98|193.04|190.94|193.08|190.98|193.03|190.93|17
1654103200000|2022-06-01 17:06:40|193.03|190.93|193.04|190.94|193.07|190.97|192.99|190.89|21
1654103210000|2022-06-01 17:06:50|193.05|190.95|193.26|191.16|193.34|191.24|193.05|190.95|21
1654103220000|2022-06-01 17:07:00|193.29|191.19|193.31|191.21|193.31|191.21|193.28|191.18|13
1654103230000|2022-06-01 17:07:10|193.29|191.19|193.29|191.19|193.29|191.19|193.27|191.17|12
1654103240000|2022-06-01 17:07:20|193.24|191.14|193.22|191.12|193.25|191.15|193.22|191.12|7
1654103250000|2022-06-01 17:07:30|193.23|191.13|193.37|191.27|193.4|191.3|193.2|191.1|17
1654103260000|2022-06-01 17:07:40|193.36|191.26|193.35|191.25|193.41|191.31|193.35|191.25|15
1654103270000|2022-06-01 17:07:50|193.34|191.24|193.09|190.99|193.34|191.24|193.07|190.97|22
1654103280000|2022-06-01 17:08:00|193.1|191|193.29|191.19|193.33|191.23|193.07|190.97|25
1654103290000|2022-06-01 17:08:10|193.28|191.18|193.33|191.23|193.33|191.23|193.27|191.17|23
1654103300000|2022-06-01 17:08:20|193.32|191.22|193.11|191.01|193.32|191.22|193.02|190.92|26
1654103310000|2022-06-01 17:08:30|193.12|191.02|193.22|191.12|193.25|191.15|193.03|190.93|22
1654103320000|2022-06-01 17:08:40|193.23|191.13|193.26|191.16|193.34|191.24|193.23|191.13|15
1654103330000|2022-06-01 17:08:50|193.24|191.14|193.07|190.97|193.24|191.14|193.07|190.97|16
1654103340000|2022-06-01 17:09:00|193.05|190.95|193.04|190.94|193.08|190.98|193|190.9|14
1654103350000|2022-06-01 17:09:10|193.05|190.95|193.21|191.11|193.24|191.14|193.04|190.94|15
1654103360000|2022-06-01 17:09:20|193.22|191.12|193.23|191.13|193.26|191.16|193.18|191.08|17
1654103370000|2022-06-01 17:09:30|193.22|191.12|193.32|191.22|193.32|191.22|193.22|191.12|22
1654103380000|2022-06-01 17:09:40|193.33|191.23|193.29|191.19|193.33|191.23|193.29|191.19|17
1654103390000|2022-06-01 17:09:50|193.3|191.2|193.21|191.11|193.3|191.2|193.21|191.11|16
1654103400000|2022-06-01 17:10:00|193.23|191.13|193.23|191.13|193.27|191.17|193.23|191.13|14
1654103410000|2022-06-01 17:10:10|193.27|191.17|193.25|191.15|193.27|191.17|193.23|191.13|9
1654103420000|2022-06-01 17:10:20|193.29|191.19|193.32|191.22|193.35|191.25|193.29|191.19|19
1654103430000|2022-06-01 17:10:30|193.33|191.23|193.4|191.3|193.4|191.3|193.33|191.23|15
1654103440000|2022-06-01 17:10:40|193.38|191.28|193.39|191.29|193.41|191.31|193.35|191.25|10
1654103450000|2022-06-01 17:10:50|193.41|191.31|193.38|191.28|193.42|191.32|193.37|191.27|16
1654103460000|2022-06-01 17:11:00|193.39|191.29|193.47|191.37|193.47|191.37|193.38|191.28|9
1654103470000|2022-06-01 17:11:10|193.48|191.38|193.44|191.34|193.49|191.39|193.44|191.34|9
1654103480000|2022-06-01 17:11:20|193.45|191.35|193.19|191.09|193.45|191.35|193.19|191.09|21
1654103490000|2022-06-01 17:11:30|193.2|191.1|193.17|191.07|193.25|191.15|193.13|191.03|15
1654103500000|2022-06-01 17:11:40|193.16|191.06|193.2|191.1|193.24|191.14|193.16|191.06|14
1654103510000|2022-06-01 17:11:50|193.21|191.11|193.37|191.27|193.39|191.29|193.21|191.11|14
1654103520000|2022-06-01 17:12:00|193.34|191.24|193.3|191.2|193.37|191.27|193.3|191.2|12
1654103530000|2022-06-01 17:12:10|193.29|191.19|193.2|191.1|193.29|191.19|193.19|191.09|10
1654103540000|2022-06-01 17:12:20|193.21|191.11|193.19|191.09|193.21|191.11|193.18|191.08|9
1654103550000|2022-06-01 17:12:30|193.2|191.1|193.14|191.04|193.2|191.1|193.13|191.03|5
1654103560000|2022-06-01 17:12:40|193.15|191.05|193.19|191.09|193.19|191.09|193.15|191.05|8
1654103570000|2022-06-01 17:12:50|193.18|191.08|193.17|191.07|193.19|191.09|193.17|191.07|12
1654103580000|2022-06-01 17:13:00|193.18|191.08|193.17|191.07|193.19|191.09|193.17|191.07|6
1654103590000|2022-06-01 17:13:10|193.18|191.08|193.19|191.09|193.19|191.09|193.18|191.08|2
1654103600000|2022-06-01 17:13:20|193.2|191.1|193.21|191.11|193.21|191.11|193.2|191.1|2
1654103610000|2022-06-01 17:13:30|193.2|191.1|193.22|191.12|193.22|191.12|193.19|191.09|9
1654103620000|2022-06-01 17:13:40|193.21|191.11|193.13|191.03|193.21|191.11|193.12|191.02|8
1654103630000|2022-06-01 17:13:50|193.16|191.06|193.21|191.11|193.21|191.11|193.16|191.06|8
1654103640000|2022-06-01 17:14:00|193.2|191.1|193.13|191.03|193.2|191.1|193.12|191.02|14
1654103650000|2022-06-01 17:14:10|193.15|191.05|193.19|191.09|193.22|191.12|193.15|191.05|9
1654103660000|2022-06-01 17:14:20|193.17|191.07|193.14|191.04|193.21|191.11|193.14|191.04|9
1654103670000|2022-06-01 17:14:30|193.16|191.06|193.15|191.05|193.17|191.07|193.13|191.03|9
1654103680000|2022-06-01 17:14:40|193.14|191.04|193.16|191.06|193.16|191.06|193.14|191.04|3
1654103690000|2022-06-01 17:14:50|193.15|191.05|193.24|191.14|193.24|191.14|193.15|191.05|8
1654103700000|2022-06-01 17:15:00|193.25|191.15|193.18|191.08|193.26|191.16|193.12|191.02|17
1654103710000|2022-06-01 17:15:10|193.21|191.11|193.18|191.08|193.22|191.12|193.18|191.08|11
1654103720000|2022-06-01 17:15:20|193.1|191|193.24|191.14|193.28|191.18|193.1|191|9
1654103730000|2022-06-01 17:15:30|193.26|191.16|193.3|191.2|193.31|191.21|193.23|191.13|16
1654103740000|2022-06-01 17:15:40|193.31|191.21|193.29|191.19|193.33|191.23|193.27|191.17|15
1654103750000|2022-06-01 17:15:50|193.3|191.2|193.31|191.21|193.31|191.21|193.29|191.19|8
1654103760000|2022-06-01 17:16:00|193.32|191.22|193.31|191.21|193.32|191.22|193.3|191.2|10
1654103770000|2022-06-01 17:16:10|193.32|191.22|193.32|191.22|193.32|191.22|193.31|191.21|3
1654103780000|2022-06-01 17:16:20|193.31|191.21|193.3|191.2|193.32|191.22|193.27|191.17|8
1654103790000|2022-06-01 17:16:30|193.32|191.22|193.34|191.24|193.37|191.27|193.32|191.22|14
1654103800000|2022-06-01 17:16:40|193.32|191.22|193.15|191.05|193.32|191.22|193.07|190.97|18
1654103810000|2022-06-01 17:16:50|193.12|191.02|193.1|191|193.16|191.06|193.1|191|11
1654103820000|2022-06-01 17:17:00|193.11|191.01|193.11|191.01|193.16|191.06|193.08|190.98|11
1654103830000|2022-06-01 17:17:10|193.12|191.02|193.18|191.08|193.18|191.08|193.11|191.01|6
1654103840000|2022-06-01 17:17:20|193.2|191.1|193.18|191.08|193.22|191.12|193.17|191.07|10
1654103850000|2022-06-01 17:17:30|193.17|191.07|193.19|191.09|193.19|191.09|193.15|191.05|6
1654103860000|2022-06-01 17:17:40|193.16|191.06|193.12|191.02|193.2|191.1|193.11|191.01|21
1654103870000|2022-06-01 17:17:50|193.11|191.01|193.06|190.96|193.11|191.01|192.99|190.89|16
1654103880000|2022-06-01 17:18:00|193.08|190.98|193.07|190.97|193.1|191|193.03|190.93|13
1654103890000|2022-06-01 17:18:10|193.08|190.98|193.08|190.98|193.1|191|193.07|190.97|8
1654103900000|2022-06-01 17:18:20|193.07|190.97|193.05|190.95|193.07|190.97|193.04|190.94|7
1654103910000|2022-06-01 17:18:30|193.04|190.94|192.94|190.84|193.04|190.94|192.94|190.84|10
1654103920000|2022-06-01 17:18:40|192.97|190.87|192.93|190.83|192.97|190.87|192.83|190.73|12
1654103930000|2022-06-01 17:18:50|192.95|190.85|192.88|190.78|192.95|190.85|192.87|190.77|11
1654103940000|2022-06-01 17:19:00|192.86|190.76|192.98|190.88|192.99|190.89|192.86|190.76|15
1654103950000|2022-06-01 17:19:10|192.97|190.87|192.96|190.86|193.02|190.92|192.96|190.86|13
1654103960000|2022-06-01 17:19:20|192.97|190.87|192.98|190.88|192.98|190.88|192.89|190.79|9
1654103970000|2022-06-01 17:19:30|192.97|190.87|192.92|190.82|192.97|190.87|192.92|190.82|10
1654103980000|2022-06-01 17:19:40|192.91|190.81|192.97|190.87|192.99|190.89|192.89|190.79|20
1654103990000|2022-06-01 17:19:50|192.99|190.89|192.95|190.85|193.03|190.93|192.95|190.85|15
1654104000000|2022-06-01 17:20:00|192.97|190.87|192.87|190.77|192.97|190.87|192.82|190.72|12
1654104010000|2022-06-01 17:20:10|192.89|190.79|193|190.9|193.03|190.93|192.88|190.78|18
1654104020000|2022-06-01 17:20:20|192.95|190.85|192.96|190.86|192.96|190.86|192.88|190.78|14
1654104030000|2022-06-01 17:20:30|192.95|190.85|192.87|190.77|192.99|190.89|192.87|190.77|16
1654104040000|2022-06-01 17:20:40|192.86|190.76|192.56|190.46|192.92|190.82|192.55|190.45|29
1654104050000|2022-06-01 17:20:50|192.59|190.49|192.69|190.59|192.7|190.6|192.58|190.48|18
1654104060000|2022-06-01 17:21:00|192.72|190.62|192.7|190.6|192.84|190.74|192.7|190.6|24
1654104070000|2022-06-01 17:21:10|192.71|190.61|192.83|190.73|192.85|190.75|192.69|190.59|23
1654104080000|2022-06-01 17:21:20|192.85|190.75|192.72|190.62|192.93|190.83|192.71|190.61|27
1654104090000|2022-06-01 17:21:30|192.73|190.63|192.7|190.6|192.73|190.63|192.68|190.58|12
1654104100000|2022-06-01 17:21:40|192.71|190.61|192.91|190.81|192.91|190.81|192.59|190.49|31
1654104110000|2022-06-01 17:21:50|192.88|190.78|192.98|190.88|192.98|190.88|192.87|190.77|27
1654104120000|2022-06-01 17:22:00|192.99|190.89|193.08|190.98|193.14|191.04|192.94|190.84|20
1654104130000|2022-06-01 17:22:10|193.05|190.95|193.03|190.93|193.1|191|193.01|190.91|26
1654104140000|2022-06-01 17:22:20|193.06|190.96|193.07|190.97|193.12|191.02|192.96|190.86|28
1654104150000|2022-06-01 17:22:30|193.09|190.99|193.13|191.03|193.2|191.1|193.09|190.99|24
1654104160000|2022-06-01 17:22:40|193.11|191.01|192.83|190.73|193.12|191.02|192.83|190.73|25
1654104170000|2022-06-01 17:22:50|192.73|190.63|192.37|190.27|192.73|190.63|192.21|190.11|31
1654104180000|2022-06-01 17:23:00|192.32|190.22|192.75|190.65|192.85|190.75|192.28|190.18|38
1654104190000|2022-06-01 17:23:10|192.73|190.63|192.79|190.69|192.88|190.78|192.73|190.63|29
1654104200000|2022-06-01 17:23:20|192.78|190.68|192.74|190.64|192.84|190.74|192.67|190.57|23
1654104210000|2022-06-01 17:23:30|192.78|190.68|192.48|190.38|192.79|190.69|192.48|190.38|16
1654104220000|2022-06-01 17:23:40|192.44|190.34|192.39|190.29|192.44|190.34|192.37|190.27|17
1654104230000|2022-06-01 17:23:50|192.38|190.28|192.45|190.35|192.46|190.36|192.28|190.18|24
1654104240000|2022-06-01 17:24:00|192.46|190.36|192.44|190.34|192.46|190.36|192.37|190.27|24
1654104250000|2022-06-01 17:24:10|192.46|190.36|192.42|190.32|192.46|190.36|192.41|190.31|15
1654104260000|2022-06-01 17:24:20|192.41|190.31|192.54|190.44|192.57|190.47|192.4|190.3|15
1654104270000|2022-06-01 17:24:30|192.53|190.43|192.66|190.56|192.71|190.61|192.53|190.43|12
1654104280000|2022-06-01 17:24:40|192.67|190.57|192.61|190.51|192.67|190.57|192.61|190.51|8
1654104290000|2022-06-01 17:24:50|192.6|190.5|192.62|190.52|192.62|190.52|192.51|190.41|14
1654104300000|2022-06-01 17:25:00|192.63|190.53|193.34|191.24|193.38|191.28|192.63|190.53|28
1654104310000|2022-06-01 17:25:10|193.32|191.22|193.16|191.06|193.37|191.27|193.16|191.06|15
1654104320000|2022-06-01 17:25:20|193.17|191.07|193.01|190.91|193.2|191.1|193.01|190.91|23
1654104330000|2022-06-01 17:25:30|193.04|190.94|192.68|190.58|193.04|190.94|192.67|190.57|23
1654104340000|2022-06-01 17:25:40|192.67|190.57|192.71|190.61|192.84|190.74|192.67|190.57|14
1654104350000|2022-06-01 17:25:50|192.67|190.57|192.39|190.29|192.67|190.57|192.24|190.14|28
1654104360000|2022-06-01 17:26:00|192.42|190.32|192.54|190.44|192.59|190.49|192.42|190.32|15
1654104370000|2022-06-01 17:26:10|192.53|190.43|192.37|190.27|192.53|190.43|192.37|190.27|9
1654104380000|2022-06-01 17:26:20|192.3|190.2|192.34|190.24|192.34|190.24|192.28|190.18|12
1654104390000|2022-06-01 17:26:30|192.33|190.23|192.35|190.25|192.35|190.25|192.32|190.22|18
1654104400000|2022-06-01 17:26:40|192.36|190.26|192.41|190.31|192.44|190.34|192.34|190.24|15
1654104410000|2022-06-01 17:26:50|192.4|190.3|192.55|190.45|192.57|190.47|192.4|190.3|13
1654104420000|2022-06-01 17:27:00|192.56|190.46|192.55|190.45|192.6|190.5|192.54|190.44|23
1654104430000|2022-06-01 17:27:10|192.56|190.46|192.6|190.5|192.6|190.5|192.52|190.42|14
1654104440000|2022-06-01 17:27:20|192.61|190.51|192.81|190.71|192.81|190.71|192.61|190.51|10
1654104450000|2022-06-01 17:27:30|192.82|190.72|192.87|190.77|192.87|190.77|192.79|190.69|21
1654104460000|2022-06-01 17:27:40|192.88|190.78|192.69|190.59|192.94|190.84|192.69|190.59|23
1654104470000|2022-06-01 17:27:50|192.68|190.58|192.67|190.57|192.69|190.59|192.59|190.49|22
1654104480000|2022-06-01 17:28:00|192.68|190.58|192.59|190.49|192.69|190.59|192.59|190.49|12
1654104490000|2022-06-01 17:28:10|192.6|190.5|192.66|190.56|192.67|190.57|192.59|190.49|17
1654104500000|2022-06-01 17:28:20|192.65|190.55|192.68|190.58|192.69|190.59|192.64|190.54|10
1654104510000|2022-06-01 17:28:30|192.69|190.59|192.81|190.71|192.82|190.72|192.68|190.58|12
1654104520000|2022-06-01 17:28:40|192.82|190.72|192.77|190.67|192.82|190.72|192.77|190.67|8
1654104530000|2022-06-01 17:28:50|192.78|190.68|192.87|190.77|192.88|190.78|192.77|190.67|11
1654104540000|2022-06-01 17:29:00|192.86|190.76|192.87|190.77|192.87|190.77|192.86|190.76|2
1654104550000|2022-06-01 17:29:10|192.88|190.78|192.86|190.76|192.88|190.78|192.86|190.76|3
1654104560000|2022-06-01 17:29:20|192.85|190.75|192.81|190.71|192.85|190.75|192.74|190.64|17
1654104570000|2022-06-01 17:29:30|192.79|190.69|192.79|190.69|192.86|190.76|192.78|190.68|12
1654104580000|2022-06-01 17:29:40|192.8|190.7|192.83|190.73|192.83|190.73|192.78|190.68|7
1654104590000|2022-06-01 17:29:50|192.84|190.74|192.7|190.6|192.85|190.75|192.7|190.6|13
1654104600000|2022-06-01 17:30:00|192.71|190.61|192.62|190.52|192.71|190.61|192.61|190.51|17
1654104610000|2022-06-01 17:30:10|192.6|190.5|192.64|190.54|192.68|190.58|192.59|190.49|11
1654104620000|2022-06-01 17:30:20|192.65|190.55|192.62|190.52|192.66|190.56|192.62|190.52|16
1654104630000|2022-06-01 17:30:30|192.61|190.51|192.58|190.48|192.61|190.51|192.58|190.48|4
1654104640000|2022-06-01 17:30:40|192.57|190.47|192.57|190.47|192.57|190.47|192.54|190.44|11
1654104650000|2022-06-01 17:30:50|192.52|190.42|192.56|190.46|192.57|190.47|192.52|190.42|6
1654104660000|2022-06-01 17:31:00|192.53|190.43|192.57|190.47|192.57|190.47|192.52|190.42|6
1654104670000|2022-06-01 17:31:10|192.59|190.49|192.65|190.55|192.67|190.57|192.58|190.48|19
1654104680000|2022-06-01 17:31:20|192.64|190.54|192.61|190.51|192.64|190.54|192.58|190.48|15
1654104690000|2022-06-01 17:31:30|192.64|190.54|192.63|190.53|192.64|190.54|192.6|190.5|12
1654104700000|2022-06-01 17:31:40|192.62|190.52|192.49|190.39|192.62|190.52|192.48|190.38|23
1654104710000|2022-06-01 17:31:50|192.53|190.43|192.53|190.43|192.54|190.44|192.47|190.37|18
1654104720000|2022-06-01 17:32:00|192.54|190.44|192.6|190.5|192.6|190.5|192.53|190.43|17
1654104730000|2022-06-01 17:32:10|192.58|190.48|192.56|190.46|192.58|190.48|192.55|190.45|6
1654104740000|2022-06-01 17:32:20|192.54|190.44|192.41|190.31|192.54|190.44|192.4|190.3|20
1654104750000|2022-06-01 17:32:30|192.4|190.3|192.43|190.33|192.43|190.33|192.33|190.23|12
1654104760000|2022-06-01 17:32:40|192.44|190.34|192.38|190.28|192.45|190.35|192.37|190.27|12
1654104770000|2022-06-01 17:32:50|192.37|190.27|192.43|190.33|192.43|190.33|192.37|190.27|4
1654104780000|2022-06-01 17:33:00|192.42|190.32|192.4|190.3|192.42|190.32|192.39|190.29|7
1654104790000|2022-06-01 17:33:10|192.39|190.29|192.41|190.31|192.41|190.31|192.39|190.29|3
1654104800000|2022-06-01 17:33:20|192.39|190.29|192.38|190.28|192.39|190.29|192.37|190.27|4
1654104810000|2022-06-01 17:33:30|192.41|190.31|192.4|190.3|192.41|190.31|192.39|190.29|8
1654104820000|2022-06-01 17:33:40|192.39|190.29|192.4|190.3|192.41|190.31|192.36|190.26|11
1654104830000|2022-06-01 17:33:50|192.41|190.31|192.39|190.29|192.41|190.31|192.37|190.27|8
1654104840000|2022-06-01 17:34:00|192.38|190.28|192.37|190.27|192.38|190.28|192.35|190.25|8
1654104850000|2022-06-01 17:34:10|192.39|190.29|192.38|190.28|192.39|190.29|192.37|190.27|4
1654104860000|2022-06-01 17:34:20|192.39|190.29|192.43|190.33|192.43|190.33|192.38|190.28|10
1654104870000|2022-06-01 17:34:30|192.45|190.35|192.42|190.32|192.45|190.35|192.42|190.32|2
1654104880000|2022-06-01 17:34:40|192.43|190.33|192.38|190.28|192.44|190.34|192.36|190.26|11
1654104890000|2022-06-01 17:34:50|192.41|190.31|192.37|190.27|192.41|190.31|192.37|190.27|8
1654104900000|2022-06-01 17:35:00|192.35|190.25|192.33|190.23|192.35|190.25|192.31|190.21|4
1654104920000|2022-06-01 17:35:20|192.35|190.25|192.39|190.29|192.39|190.29|192.33|190.23|3
1654104930000|2022-06-01 17:35:30|192.4|190.3|192.45|190.35|192.45|190.35|192.4|190.3|7
1654104940000|2022-06-01 17:35:40|192.46|190.36|192.47|190.37|192.47|190.37|192.41|190.31|12
1654104950000|2022-06-01 17:35:50|192.48|190.38|192.42|190.32|192.51|190.41|192.42|190.32|10
1654104960000|2022-06-01 17:36:00|192.4|190.3|192.34|190.24|192.41|190.31|192.33|190.23|11
1654104970000|2022-06-01 17:36:10|192.35|190.25|192.44|190.34|192.44|190.34|192.35|190.25|9
1654104980000|2022-06-01 17:36:20|192.47|190.37|192.49|190.39|192.49|190.39|192.46|190.36|17
1654104990000|2022-06-01 17:36:30|192.51|190.41|192.52|190.42|192.52|190.42|192.5|190.4|7
1654105000000|2022-06-01 17:36:40|192.53|190.43|192.52|190.42|192.54|190.44|192.51|190.41|8
1654105010000|2022-06-01 17:36:50|192.51|190.41|192.48|190.38|192.51|190.41|192.45|190.35|18
1654105020000|2022-06-01 17:37:00|192.47|190.37|192.48|190.38|192.48|190.38|192.46|190.36|8
1654105030000|2022-06-01 17:37:10|192.5|190.4|192.64|190.54|192.65|190.55|192.47|190.37|21
1654105040000|2022-06-01 17:37:20|192.65|190.55|192.62|190.52|192.66|190.56|192.61|190.51|13
1654105050000|2022-06-01 17:37:30|192.63|190.53|192.64|190.54|192.67|190.57|192.63|190.53|12
1654105060000|2022-06-01 17:37:40|192.63|190.53|192.65|190.55|192.65|190.55|192.61|190.51|12
1654105070000|2022-06-01 17:37:50|192.63|190.53|192.74|190.64|192.74|190.64|192.63|190.53|14
1654105080000|2022-06-01 17:38:00|192.75|190.65|192.77|190.67|192.77|190.67|192.72|190.62|7
1654105090000|2022-06-01 17:38:10|192.78|190.68|192.78|190.68|192.83|190.73|192.77|190.67|20
1654105100000|2022-06-01 17:38:20|192.79|190.69|192.86|190.76|192.86|190.76|192.74|190.64|17
1654105110000|2022-06-01 17:38:30|192.87|190.77|192.84|190.74|192.87|190.77|192.82|190.72|14
1654105120000|2022-06-01 17:38:40|192.86|190.76|192.79|190.69|192.86|190.76|192.79|190.69|9
1654105130000|2022-06-01 17:38:50|192.78|190.68|192.82|190.72|192.82|190.72|192.75|190.65|11
1654105140000|2022-06-01 17:39:00|192.84|190.74|192.75|190.65|192.84|190.74|192.75|190.65|10
1654105150000|2022-06-01 17:39:10|192.76|190.66|192.79|190.69|192.82|190.72|192.76|190.66|17
1654105160000|2022-06-01 17:39:20|192.77|190.67|192.77|190.67|192.77|190.67|192.77|190.67|1
1654105170000|2022-06-01 17:39:30|192.74|190.64|192.71|190.61|192.75|190.65|192.7|190.6|12
1654105180000|2022-06-01 17:39:40|192.73|190.63|192.75|190.65|192.75|190.65|192.73|190.63|6
1654105190000|2022-06-01 17:39:50|192.74|190.64|192.66|190.56|192.74|190.64|192.66|190.56|13
1654105200000|2022-06-01 17:40:00|192.67|190.57|192.6|190.5|192.67|190.57|192.58|190.48|10
1654105210000|2022-06-01 17:40:10|192.61|190.51|192.61|190.51|192.61|190.51|192.61|190.51|1
1654105220000|2022-06-01 17:40:20|192.58|190.48|192.71|190.61|192.72|190.62|192.58|190.48|22
1654105230000|2022-06-01 17:40:30|192.68|190.58|192.63|190.53|192.71|190.61|192.63|190.53|12
1654105240000|2022-06-01 17:40:40|192.64|190.54|192.72|190.62|192.72|190.62|192.64|190.54|13
1654105250000|2022-06-01 17:40:50|192.71|190.61|192.7|190.6|192.72|190.62|192.68|190.58|11
1654105260000|2022-06-01 17:41:00|192.69|190.59|192.55|190.45|192.69|190.59|192.55|190.45|10
1654105270000|2022-06-01 17:41:10|192.54|190.44|192.56|190.46|192.58|190.48|192.54|190.44|11
1654105280000|2022-06-01 17:41:20|192.54|190.44|192.57|190.47|192.58|190.48|192.54|190.44|8
1654105290000|2022-06-01 17:41:30|192.58|190.48|192.61|190.51|192.61|190.51|192.54|190.44|21
1654105300000|2022-06-01 17:41:40|192.62|190.52|192.6|190.5|192.62|190.52|192.6|190.5|8
1654105310000|2022-06-01 17:41:50|192.59|190.49|192.63|190.53|192.63|190.53|192.55|190.45|16
1654105320000|2022-06-01 17:42:00|192.62|190.52|192.53|190.43|192.62|190.52|192.53|190.43|13
1654105330000|2022-06-01 17:42:10|192.51|190.41|192.51|190.41|192.54|190.44|192.5|190.4|9
1654105340000|2022-06-01 17:42:20|192.5|190.4|192.71|190.61|192.72|190.62|192.5|190.4|13
1654105350000|2022-06-01 17:42:30|192.72|190.62|192.66|190.56|192.72|190.62|192.61|190.51|20
1654105360000|2022-06-01 17:42:40|192.67|190.57|192.69|190.59|192.69|190.59|192.67|190.57|6
1654105370000|2022-06-01 17:42:50|192.71|190.61|192.66|190.56|192.75|190.65|192.66|190.56|10
1654105380000|2022-06-01 17:43:00|192.67|190.57|192.7|190.6|192.7|190.6|192.66|190.56|7
1654105390000|2022-06-01 17:43:10|192.68|190.58|192.64|190.54|192.71|190.61|192.64|190.54|10
1654105400000|2022-06-01 17:43:20|192.65|190.55|192.61|190.51|192.65|190.55|192.61|190.51|11
1654105410000|2022-06-01 17:43:30|192.56|190.46|192.54|190.44|192.56|190.46|192.52|190.42|14
1654105420000|2022-06-01 17:43:40|192.55|190.45|192.54|190.44|192.55|190.45|192.5|190.4|9
1654105430000|2022-06-01 17:43:50|192.53|190.43|192.58|190.48|192.59|190.49|192.53|190.43|8
1654105440000|2022-06-01 17:44:00|192.57|190.47|192.57|190.47|192.58|190.48|192.57|190.47|3
1654105450000|2022-06-01 17:44:10|192.58|190.48|192.6|190.5|192.63|190.53|192.58|190.48|7
1654105460000|2022-06-01 17:44:20|192.59|190.49|192.69|190.59|192.7|190.6|192.59|190.49|7
1654105470000|2022-06-01 17:44:30|192.68|190.58|192.68|190.58|192.69|190.59|192.62|190.52|16
1654105480000|2022-06-01 17:44:40|192.67|190.57|192.68|190.58|192.71|190.61|192.67|190.57|18
1654105490000|2022-06-01 17:44:50|192.69|190.59|192.68|190.58|192.69|190.59|192.68|190.58|8
1654105500000|2022-06-01 17:45:00|192.69|190.59|192.66|190.56|192.69|190.59|192.61|190.51|15
1654105510000|2022-06-01 17:45:10|192.65|190.55|192.61|190.51|192.67|190.57|192.61|190.51|10
1654105520000|2022-06-01 17:45:20|192.62|190.52|192.63|190.53|192.63|190.53|192.62|190.52|6
1654105530000|2022-06-01 17:45:30|192.65|190.55|192.6|190.5|192.65|190.55|192.6|190.5|8
1654105540000|2022-06-01 17:45:40|192.54|190.44|192.63|190.53|192.63|190.53|192.5|190.4|14
1654105550000|2022-06-01 17:45:50|192.61|190.51|192.62|190.52|192.63|190.53|192.61|190.51|6
1654105560000|2022-06-01 17:46:00|192.59|190.49|192.68|190.58|192.69|190.59|192.58|190.48|8
1654105570000|2022-06-01 17:46:10|192.69|190.59|192.64|190.54|192.71|190.61|192.62|190.52|13
1654105580000|2022-06-01 17:46:20|192.62|190.52|192.63|190.53|192.63|190.53|192.58|190.48|10
1654105590000|2022-06-01 17:46:30|192.64|190.54|192.6|190.5|192.67|190.57|192.59|190.49|6
1654105600000|2022-06-01 17:46:40|192.61|190.51|192.78|190.68|192.8|190.7|192.6|190.5|14
1654105610000|2022-06-01 17:46:50|192.79|190.69|192.82|190.72|192.82|190.72|192.79|190.69|4
1654105620000|2022-06-01 17:47:00|192.86|190.76|192.83|190.73|192.86|190.76|192.83|190.73|9
1654105630000|2022-06-01 17:47:10|192.84|190.74|192.84|190.74|192.84|190.74|192.84|190.74|1
1654105640000|2022-06-01 17:47:20|192.85|190.75|192.82|190.72|192.88|190.78|192.82|190.72|9
1654105650000|2022-06-01 17:47:30|192.79|190.69|192.8|190.7|192.81|190.71|192.76|190.66|11
1654105660000|2022-06-01 17:47:40|192.79|190.69|192.81|190.71|192.81|190.71|192.78|190.68|7
1654105670000|2022-06-01 17:47:50|192.8|190.7|192.77|190.67|192.81|190.71|192.72|190.62|13
1654105680000|2022-06-01 17:48:00|192.76|190.66|192.77|190.67|192.77|190.67|192.73|190.63|5
1654105690000|2022-06-01 17:48:10|192.76|190.66|192.79|190.69|192.79|190.69|192.75|190.65|6
1654105700000|2022-06-01 17:48:20|192.78|190.68|192.7|190.6|192.78|190.68|192.7|190.6|8
1654105710000|2022-06-01 17:48:30|192.71|190.61|192.76|190.66|192.76|190.66|192.71|190.61|3
1654105720000|2022-06-01 17:48:40|192.75|190.65|192.64|190.54|192.75|190.65|192.64|190.54|9
1654105730000|2022-06-01 17:48:50|192.63|190.53|192.6|190.5|192.64|190.54|192.6|190.5|15
1654105740000|2022-06-01 17:49:00|192.59|190.49|192.59|190.49|192.6|190.5|192.59|190.49|5
1654105750000|2022-06-01 17:49:10|192.6|190.5|192.65|190.55|192.76|190.66|192.6|190.5|14
1654105760000|2022-06-01 17:49:20|192.64|190.54|192.64|190.54|192.65|190.55|192.64|190.54|3
1654105770000|2022-06-01 17:49:30|192.62|190.52|192.65|190.55|192.65|190.55|192.62|190.52|2
1654105780000|2022-06-01 17:49:40|192.67|190.57|192.76|190.66|192.77|190.67|192.67|190.57|12
1654105790000|2022-06-01 17:49:50|192.77|190.67|192.68|190.58|192.77|190.67|192.68|190.58|8
1654105800000|2022-06-01 17:50:00|192.67|190.57|192.65|190.55|192.68|190.58|192.63|190.53|8
1654105810000|2022-06-01 17:50:10|192.67|190.57|192.67|190.57|192.68|190.58|192.66|190.56|6
1654105820000|2022-06-01 17:50:20|192.68|190.58|192.71|190.61|192.72|190.62|192.68|190.58|5
1654105830000|2022-06-01 17:50:30|192.7|190.6|192.71|190.61|192.71|190.61|192.7|190.6|2
1654105840000|2022-06-01 17:50:40|192.74|190.64|192.83|190.73|192.86|190.76|192.74|190.64|13
1654105850000|2022-06-01 17:50:50|192.84|190.74|192.83|190.73|192.84|190.74|192.81|190.71|5
1654105860000|2022-06-01 17:51:00|192.84|190.74|192.78|190.68|192.84|190.74|192.78|190.68|9
1654105870000|2022-06-01 17:51:10|192.74|190.64|192.71|190.61|192.74|190.64|192.7|190.6|15
1654105880000|2022-06-01 17:51:20|192.7|190.6|192.69|190.59|192.71|190.61|192.69|190.59|4
1654105900000|2022-06-01 17:51:40|192.68|190.58|192.67|190.57|192.69|190.59|192.65|190.55|10
1654105910000|2022-06-01 17:51:50|192.65|190.55|192.62|190.52|192.65|190.55|192.62|190.52|3
1654105920000|2022-06-01 17:52:00|192.61|190.51|192.61|190.51|192.62|190.52|192.6|190.5|6
1654105930000|2022-06-01 17:52:10|192.6|190.5|192.59|190.49|192.6|190.5|192.59|190.49|2
1654105940000|2022-06-01 17:52:20|192.57|190.47|192.54|190.44|192.57|190.47|192.54|190.44|3
1654105950000|2022-06-01 17:52:30|192.52|190.42|192.52|190.42|192.52|190.42|192.51|190.41|5
1654105960000|2022-06-01 17:52:40|192.53|190.43|192.54|190.44|192.57|190.47|192.48|190.38|12
1654105970000|2022-06-01 17:52:50|192.53|190.43|192.39|190.29|192.53|190.43|192.39|190.29|12
1654105980000|2022-06-01 17:53:00|192.4|190.3|192.45|190.35|192.5|190.4|192.4|190.3|13
1654105990000|2022-06-01 17:53:10|192.46|190.36|192.47|190.37|192.47|190.37|192.41|190.31|14
1654106000000|2022-06-01 17:53:20|192.5|190.4|192.54|190.44|192.55|190.45|192.48|190.38|16
1654106010000|2022-06-01 17:53:30|192.53|190.43|192.48|190.38|192.54|190.44|192.47|190.37|9
1654106020000|2022-06-01 17:53:40|192.47|190.37|192.48|190.38|192.48|190.38|192.47|190.37|4
1654106040000|2022-06-01 17:54:00|192.47|190.37|192.44|190.34|192.48|190.38|192.44|190.34|7
1654106050000|2022-06-01 17:54:10|192.46|190.36|192.41|190.31|192.46|190.36|192.39|190.29|11
1654106060000|2022-06-01 17:54:20|192.4|190.3|192.38|190.28|192.4|190.3|192.38|190.28|3
1654106070000|2022-06-01 17:54:30|192.35|190.25|192.35|190.25|192.38|190.28|192.3|190.2|10
1654106080000|2022-06-01 17:54:40|192.34|190.24|192.35|190.25|192.35|190.25|192.34|190.24|8
1654106090000|2022-06-01 17:54:50|192.34|190.24|192.36|190.26|192.36|190.26|192.34|190.24|4
1654106100000|2022-06-01 17:55:00|192.35|190.25|192.33|190.23|192.35|190.25|192.33|190.23|7
1654106110000|2022-06-01 17:55:10|192.34|190.24|192.35|190.25|192.35|190.25|192.34|190.24|6
1654106120000|2022-06-01 17:55:20|192.34|190.24|192.31|190.21|192.35|190.25|192.31|190.21|8
1654106130000|2022-06-01 17:55:30|192.32|190.22|192.34|190.24|192.34|190.24|192.28|190.18|8
1654106140000|2022-06-01 17:55:40|192.33|190.23|192.38|190.28|192.38|190.28|192.32|190.22|12
1654106150000|2022-06-01 17:55:50|192.37|190.27|192.47|190.37|192.49|190.39|192.37|190.27|14
1654106160000|2022-06-01 17:56:00|192.48|190.38|192.47|190.37|192.53|190.43|192.47|190.37|13
1654106170000|2022-06-01 17:56:10|192.48|190.38|192.37|190.27|192.48|190.38|192.35|190.25|12
1654106180000|2022-06-01 17:56:20|192.38|190.28|192.57|190.47|192.57|190.47|192.38|190.28|9
1654106190000|2022-06-01 17:56:30|192.58|190.48|192.62|190.52|192.66|190.56|192.58|190.48|22
1654106200000|2022-06-01 17:56:40|192.6|190.5|192.55|190.45|192.6|190.5|192.53|190.43|11
1654106210000|2022-06-01 17:56:50|192.54|190.44|192.56|190.46|192.57|190.47|192.53|190.43|8
1654106220000|2022-06-01 17:57:00|192.55|190.45|192.47|190.37|192.55|190.45|192.47|190.37|10
1654106230000|2022-06-01 17:57:10|192.46|190.36|192.47|190.37|192.47|190.37|192.46|190.36|6
1654106240000|2022-06-01 17:57:20|192.48|190.38|192.48|190.38|192.48|190.38|192.47|190.37|5
1654106250000|2022-06-01 17:57:30|192.52|190.42|192.61|190.51|192.63|190.53|192.52|190.42|13
1654106260000|2022-06-01 17:57:40|192.63|190.53|192.64|190.54|192.65|190.55|192.61|190.51|7
1654106270000|2022-06-01 17:57:50|192.61|190.51|192.61|190.51|192.61|190.51|192.61|190.51|1
1654106280000|2022-06-01 17:58:00|192.59|190.49|192.59|190.49|192.59|190.49|192.59|190.49|1
1654106290000|2022-06-01 17:58:10|192.6|190.5|192.62|190.52|192.62|190.52|192.59|190.49|8
1654106300000|2022-06-01 17:58:20|192.63|190.53|192.73|190.63|192.73|190.63|192.62|190.52|14
1654106310000|2022-06-01 17:58:30|192.72|190.62|192.7|190.6|192.73|190.63|192.7|190.6|21
1654106320000|2022-06-01 17:58:40|192.72|190.62|192.7|190.6|192.73|190.63|192.7|190.6|22
1654106330000|2022-06-01 17:58:50|192.75|190.65|192.73|190.63|192.75|190.65|192.71|190.61|9
1654106340000|2022-06-01 17:59:00|192.74|190.64|192.72|190.62|192.76|190.66|192.71|190.61|9
1654106350000|2022-06-01 17:59:10|192.71|190.61|192.75|190.65|192.76|190.66|192.7|190.6|15
1654106360000|2022-06-01 17:59:20|192.76|190.66|192.74|190.64|192.76|190.66|192.73|190.63|3
1654106370000|2022-06-01 17:59:30|192.75|190.65|192.74|190.64|192.75|190.65|192.74|190.64|6
1654106380000|2022-06-01 17:59:40|192.75|190.65|192.86|190.76|192.88|190.78|192.74|190.64|17
1654106390000|2022-06-01 17:59:50|192.85|190.75|192.78|190.68|192.86|190.76|192.71|190.61|14
1654106400000|2022-06-01 18:00:00|192.77|190.67|192.7|190.6|192.77|190.67|192.68|190.58|14
1654106410000|2022-06-01 18:00:10|192.69|190.59|192.79|190.69|192.79|190.69|192.69|190.59|15
1654106420000|2022-06-01 18:00:20|192.78|190.68|192.92|190.82|192.92|190.82|192.78|190.68|11
1654106430000|2022-06-01 18:00:30|192.95|190.85|192.93|190.83|192.95|190.85|192.91|190.81|11
1654106440000|2022-06-01 18:00:40|192.92|190.82|192.89|190.79|192.93|190.83|192.88|190.78|11
1654106450000|2022-06-01 18:00:50|192.88|190.78|192.89|190.79|192.9|190.8|192.84|190.74|10
1654106460000|2022-06-01 18:01:00|192.88|190.78|192.84|190.74|192.88|190.78|192.84|190.74|6
1654106470000|2022-06-01 18:01:10|192.85|190.75|192.95|190.85|192.96|190.86|192.85|190.75|14
1654106480000|2022-06-01 18:01:20|192.94|190.84|192.89|190.79|192.95|190.85|192.89|190.79|9
1654106490000|2022-06-01 18:01:30|192.87|190.77|192.87|190.77|192.87|190.77|192.87|190.77|1
1654106500000|2022-06-01 18:01:40|192.89|190.79|192.89|190.79|192.89|190.79|192.89|190.79|1
1654106510000|2022-06-01 18:01:50|192.88|190.78|192.88|190.78|192.88|190.78|192.88|190.78|1
1654106520000|2022-06-01 18:02:00|192.87|190.77|192.86|190.76|192.87|190.77|192.86|190.76|2
1654106530000|2022-06-01 18:02:10|192.81|190.71|192.85|190.75|192.86|190.76|192.76|190.66|11
1654106540000|2022-06-01 18:02:20|192.86|190.76|192.85|190.75|192.86|190.76|192.83|190.73|11
1654106550000|2022-06-01 18:02:30|192.87|190.77|192.87|190.77|192.87|190.77|192.86|190.76|7
1654106560000|2022-06-01 18:02:40|192.88|190.78|192.86|190.76|192.88|190.78|192.84|190.74|7
1654106570000|2022-06-01 18:02:50|192.87|190.77|192.89|190.79|192.89|190.79|192.87|190.77|2
1654106580000|2022-06-01 18:03:00|192.93|190.83|192.9|190.8|192.94|190.84|192.9|190.8|5
1654106590000|2022-06-01 18:03:10|192.89|190.79|192.9|190.8|192.9|190.8|192.88|190.78|10
1654106600000|2022-06-01 18:03:20|192.89|190.79|192.88|190.78|192.92|190.82|192.87|190.77|11
1654106610000|2022-06-01 18:03:30|192.89|190.79|192.88|190.78|192.91|190.81|192.88|190.78|7
1654106620000|2022-06-01 18:03:40|192.9|190.8|192.89|190.79|192.9|190.8|192.89|190.79|2
1654106630000|2022-06-01 18:03:50|192.9|190.8|192.96|190.86|192.96|190.86|192.9|190.8|4
1654106640000|2022-06-01 18:04:00|192.97|190.87|192.98|190.88|193.01|190.91|192.96|190.86|8
1654106650000|2022-06-01 18:04:10|192.99|190.89|193.01|190.91|193.03|190.93|192.98|190.88|12
1654106660000|2022-06-01 18:04:20|193.02|190.92|193|190.9|193.02|190.92|193|190.9|3
1654106670000|2022-06-01 18:04:30|192.99|190.89|193|190.9|193|190.9|192.96|190.86|10
1654106680000|2022-06-01 18:04:40|193.01|190.91|193.01|190.91|193.01|190.91|193.01|190.91|1
1654106690000|2022-06-01 18:04:50|193.02|190.92|193.03|190.93|193.07|190.97|193.02|190.92|19
1654106700000|2022-06-01 18:05:00|193.04|190.94|193.03|190.93|193.08|190.98|193.01|190.91|10
1654106710000|2022-06-01 18:05:10|193.06|190.96|193.06|190.96|193.07|190.97|193.03|190.93|18
1654106720000|2022-06-01 18:05:20|193.15|191.05|193.29|191.19|193.3|191.2|193.15|191.05|13
1654106730000|2022-06-01 18:05:30|193.3|191.2|193.26|191.16|193.3|191.2|193.24|191.14|13
1654106740000|2022-06-01 18:05:40|193.27|191.17|193.28|191.18|193.29|191.19|193.25|191.15|9
1654106750000|2022-06-01 18:05:50|193.29|191.19|193.29|191.19|193.3|191.2|193.27|191.17|8
1654106760000|2022-06-01 18:06:00|193.3|191.2|193.25|191.15|193.3|191.2|193.24|191.14|14
1654106770000|2022-06-01 18:06:10|193.28|191.18|193.32|191.22|193.32|191.22|193.26|191.16|19
1654106780000|2022-06-01 18:06:20|193.29|191.19|193.41|191.31|193.46|191.36|193.29|191.19|23
1654106790000|2022-06-01 18:06:30|193.42|191.32|193.23|191.13|193.42|191.32|193.2|191.1|24
1654106800000|2022-06-01 18:06:40|193.22|191.12|193.14|191.04|193.22|191.12|193.12|191.02|23
1654106810000|2022-06-01 18:06:50|193.13|191.03|193.14|191.04|193.32|191.22|193.12|191.02|27
1654106820000|2022-06-01 18:07:00|193.15|191.05|193.17|191.07|193.18|191.08|193.1|191|15
1654106830000|2022-06-01 18:07:10|193.19|191.09|193.16|191.06|193.21|191.11|193.13|191.03|21
1654106840000|2022-06-01 18:07:20|193.17|191.07|193.12|191.02|193.2|191.1|193.12|191.02|15
1654106850000|2022-06-01 18:07:30|193.11|191.01|193.04|190.94|193.12|191.02|193.03|190.93|17
1654106860000|2022-06-01 18:07:40|193.03|190.93|193.03|190.93|193.09|190.99|193.03|190.93|17
1654106870000|2022-06-01 18:07:50|193.04|190.94|193.05|190.95|193.06|190.96|193.03|190.93|4
1654106880000|2022-06-01 18:08:00|193.06|190.96|193.11|191.01|193.14|191.04|193.05|190.95|12
1654106890000|2022-06-01 18:08:10|193.12|191.02|193.12|191.02|193.12|191.02|193.11|191.01|7
1654106900000|2022-06-01 18:08:20|193.11|191.01|193.1|191|193.11|191.01|193.1|191|4
1654106910000|2022-06-01 18:08:30|193.12|191.02|193.09|190.99|193.13|191.03|193.09|190.99|6
1654106920000|2022-06-01 18:08:40|193.06|190.96|193.09|190.99|193.09|190.99|193.05|190.95|7
1654106930000|2022-06-01 18:08:50|193.1|191|193.1|191|193.12|191.02|193.09|190.99|9
1654106940000|2022-06-01 18:09:00|193.09|190.99|193.12|191.02|193.12|191.02|193.09|190.99|7
1654106950000|2022-06-01 18:09:10|193.14|191.04|193.13|191.03|193.14|191.04|193.13|191.03|2
1654106960000|2022-06-01 18:09:20|193.15|191.05|193.13|191.03|193.15|191.05|193.13|191.03|3
1654106980000|2022-06-01 18:09:40|193.19|191.09|193.15|191.05|193.19|191.09|193.15|191.05|5
1654106990000|2022-06-01 18:09:50|193.16|191.06|193.2|191.1|193.2|191.1|193.16|191.06|6
1654107000000|2022-06-01 18:10:00|193.21|191.11|193.21|191.11|193.21|191.11|193.21|191.11|1
1654107010000|2022-06-01 18:10:10|193.22|191.12|193.21|191.11|193.22|191.12|193.21|191.11|2
1654107020000|2022-06-01 18:10:20|193.16|191.06|193.14|191.04|193.16|191.06|193.14|191.04|2
1654107030000|2022-06-01 18:10:30|193.15|191.05|193.15|191.05|193.15|191.05|193.14|191.04|3
1654107040000|2022-06-01 18:10:40|193.14|191.04|192.98|190.88|193.14|191.04|192.98|190.88|8
1654107050000|2022-06-01 18:10:50|192.99|190.89|193|190.9|193|190.9|192.98|190.88|5
1654107060000|2022-06-01 18:11:00|192.99|190.89|192.88|190.78|192.99|190.89|192.87|190.77|8
1654107070000|2022-06-01 18:11:10|192.87|190.77|192.93|190.83|192.97|190.87|192.87|190.77|13
1654107080000|2022-06-01 18:11:20|192.92|190.82|192.94|190.84|192.94|190.84|192.92|190.82|9
1654107090000|2022-06-01 18:11:30|192.93|190.83|192.88|190.78|192.95|190.85|192.88|190.78|10
1654107100000|2022-06-01 18:11:40|192.89|190.79|192.89|190.79|192.92|190.82|192.89|190.79|5
1654107110000|2022-06-01 18:11:50|192.91|190.81|192.97|190.87|192.98|190.88|192.91|190.81|10
1654107120000|2022-06-01 18:12:00|192.98|190.88|192.94|190.84|192.98|190.88|192.93|190.83|9
1654107140000|2022-06-01 18:12:20|192.96|190.86|192.93|190.83|192.96|190.86|192.93|190.83|4
1654107150000|2022-06-01 18:12:30|192.92|190.82|192.9|190.8|192.92|190.82|192.88|190.78|6
1654107160000|2022-06-01 18:12:40|192.89|190.79|192.89|190.79|192.93|190.83|192.87|190.77|14
1654107170000|2022-06-01 18:12:50|192.9|190.8|192.88|190.78|192.9|190.8|192.87|190.77|5
1654107180000|2022-06-01 18:13:00|192.87|190.77|192.88|190.78|192.88|190.78|192.87|190.77|2
1654107190000|2022-06-01 18:13:10|192.87|190.77|192.88|190.78|192.88|190.78|192.87|190.77|2
1654107200000|2022-06-01 18:13:20|192.87|190.77|192.89|190.79|192.89|190.79|192.87|190.77|5
1654107210000|2022-06-01 18:13:30|192.88|190.78|192.86|190.76|192.88|190.78|192.86|190.76|3
1654107220000|2022-06-01 18:13:40|192.85|190.75|192.85|190.75|192.87|190.77|192.85|190.75|6
1654107240000|2022-06-01 18:14:00|192.87|190.77|192.9|190.8|192.91|190.81|192.85|190.75|10
1654107250000|2022-06-01 18:14:10|192.89|190.79|192.86|190.76|192.89|190.79|192.86|190.76|4
1654107260000|2022-06-01 18:14:20|192.87|190.77|192.85|190.75|192.89|190.79|192.85|190.75|6
1654107270000|2022-06-01 18:14:30|192.87|190.77|192.86|190.76|192.88|190.78|192.85|190.75|8
1654107280000|2022-06-01 18:14:40|192.85|190.75|192.83|190.73|192.85|190.75|192.8|190.7|3
1654107290000|2022-06-01 18:14:50|192.8|190.7|192.83|190.73|192.83|190.73|192.8|190.7|6
1654107300000|2022-06-01 18:15:00|192.85|190.75|192.82|190.72|192.85|190.75|192.8|190.7|8
1654107310000|2022-06-01 18:15:10|192.81|190.71|192.8|190.7|192.81|190.71|192.79|190.69|8
1654107330000|2022-06-01 18:15:30|192.83|190.73|192.83|190.73|192.89|190.79|192.8|190.7|8
1654107340000|2022-06-01 18:15:40|192.84|190.74|192.84|190.74|192.84|190.74|192.84|190.74|1
1654107360000|2022-06-01 18:16:00|192.83|190.73|192.81|190.71|192.83|190.73|192.81|190.71|2
1654107370000|2022-06-01 18:16:10|192.82|190.72|192.82|190.72|192.82|190.72|192.82|190.72|1
1654107380000|2022-06-01 18:16:20|192.83|190.73|192.84|190.74|192.85|190.75|192.83|190.73|5
1654107390000|2022-06-01 18:16:30|192.85|190.75|192.85|190.75|192.85|190.75|192.84|190.74|9
1654107400000|2022-06-01 18:16:40|192.84|190.74|192.83|190.73|192.85|190.75|192.83|190.73|4
1654107410000|2022-06-01 18:16:50|192.82|190.72|192.82|190.72|192.82|190.72|192.8|190.7|8
1654107420000|2022-06-01 18:17:00|192.81|190.71|192.8|190.7|192.82|190.72|192.8|190.7|8
1654107430000|2022-06-01 18:17:10|192.78|190.68|192.74|190.64|192.78|190.68|192.74|190.64|5
1654107440000|2022-06-01 18:17:20|192.75|190.65|192.63|190.53|192.75|190.65|192.62|190.52|5
1654107450000|2022-06-01 18:17:30|192.62|190.52|192.56|190.46|192.62|190.52|192.56|190.46|3
1654107460000|2022-06-01 18:17:40|192.57|190.47|192.59|190.49|192.59|190.49|192.57|190.47|6
1654107470000|2022-06-01 18:17:50|192.58|190.48|192.59|190.49|192.6|190.5|192.58|190.48|6
1654107480000|2022-06-01 18:18:00|192.58|190.48|192.49|190.39|192.6|190.5|192.49|190.39|9
1654107490000|2022-06-01 18:18:10|192.47|190.37|192.48|190.38|192.48|190.38|192.47|190.37|10
1654107500000|2022-06-01 18:18:20|192.47|190.37|192.48|190.38|192.48|190.38|192.47|190.37|10
1654107510000|2022-06-01 18:18:30|192.47|190.37|192.48|190.38|192.51|190.41|192.47|190.37|4
1654107520000|2022-06-01 18:18:40|192.47|190.37|192.48|190.38|192.49|190.39|192.47|190.37|6
1654107530000|2022-06-01 18:18:50|192.5|190.4|192.48|190.38|192.5|190.4|192.48|190.38|2
1654107540000|2022-06-01 18:19:00|192.47|190.37|192.47|190.37|192.48|190.38|192.46|190.36|11
1654107550000|2022-06-01 18:19:10|192.46|190.36|192.44|190.34|192.46|190.36|192.44|190.34|3
1654107560000|2022-06-01 18:19:20|192.46|190.36|192.44|190.34|192.46|190.36|192.39|190.29|6
1654107570000|2022-06-01 18:19:30|192.45|190.35|192.44|190.34|192.46|190.36|192.43|190.33|8
1654107580000|2022-06-01 18:19:40|192.43|190.33|192.39|190.29|192.44|190.34|192.39|190.29|11
1654107590000|2022-06-01 18:19:50|192.41|190.31|192.43|190.33|192.43|190.33|192.41|190.31|5
1654107600000|2022-06-01 18:20:00|192.42|190.32|192.39|190.29|192.45|190.35|192.39|190.29|8
1654107610000|2022-06-01 18:20:10|192.42|190.32|192.43|190.33|192.43|190.33|192.41|190.31|4
1654107620000|2022-06-01 18:20:20|192.42|190.32|192.42|190.32|192.43|190.33|192.41|190.31|7
1654107630000|2022-06-01 18:20:30|192.37|190.27|192.38|190.28|192.38|190.28|192.35|190.25|4
1654107640000|2022-06-01 18:20:40|192.37|190.27|192.38|190.28|192.38|190.28|192.37|190.27|2
1654107650000|2022-06-01 18:20:50|192.42|190.32|192.41|190.31|192.42|190.32|192.41|190.31|2
1654107660000|2022-06-01 18:21:00|192.4|190.3|192.41|190.31|192.41|190.31|192.39|190.29|5
1654107670000|2022-06-01 18:21:10|192.42|190.32|192.44|190.34|192.46|190.36|192.41|190.31|9
1654107680000|2022-06-01 18:21:20|192.46|190.36|192.51|190.41|192.51|190.41|192.45|190.35|12
1654107690000|2022-06-01 18:21:30|192.52|190.42|192.57|190.47|192.57|190.47|192.52|190.42|8
1654107700000|2022-06-01 18:21:40|192.56|190.46|192.57|190.47|192.57|190.47|192.56|190.46|2
1654107710000|2022-06-01 18:21:50|192.56|190.46|192.49|190.39|192.56|190.46|192.48|190.38|10
1654107720000|2022-06-01 18:22:00|192.5|190.4|192.56|190.46|192.56|190.46|192.5|190.4|8
1654107730000|2022-06-01 18:22:10|192.57|190.47|192.58|190.48|192.64|190.54|192.57|190.47|6
1654107740000|2022-06-01 18:22:20|192.57|190.47|192.56|190.46|192.58|190.48|192.54|190.44|7
1654107750000|2022-06-01 18:22:30|192.59|190.49|192.61|190.51|192.61|190.51|192.59|190.49|2
1654107760000|2022-06-01 18:22:40|192.62|190.52|192.65|190.55|192.65|190.55|192.62|190.52|4
1654107780000|2022-06-01 18:23:00|192.67|190.57|192.82|190.72|192.82|190.72|192.67|190.57|13
1654107790000|2022-06-01 18:23:10|192.83|190.73|192.94|190.84|193.02|190.92|192.83|190.73|24
1654107800000|2022-06-01 18:23:20|192.95|190.85|193|190.9|193|190.9|192.95|190.85|7
1654107810000|2022-06-01 18:23:30|193.02|190.92|192.99|190.89|193.07|190.97|192.96|190.86|16
1654107820000|2022-06-01 18:23:40|193.03|190.93|193.07|190.97|193.09|190.99|193.01|190.91|18
1654107830000|2022-06-01 18:23:50|193.06|190.96|193.07|190.97|193.08|190.98|193.06|190.96|10
1654107840000|2022-06-01 18:24:00|193.09|190.99|193.07|190.97|193.12|191.02|193.07|190.97|9
1654107850000|2022-06-01 18:24:10|193.08|190.98|193.12|191.02|193.2|191.1|193.08|190.98|16
1654107860000|2022-06-01 18:24:20|193.11|191.01|193.13|191.03|193.13|191.03|193.11|191.01|7
1654107870000|2022-06-01 18:24:30|193.14|191.04|193.12|191.02|193.14|191.04|193.1|191|9
1654107880000|2022-06-01 18:24:40|193.11|191.01|193.12|191.02|193.12|191.02|193.11|191.01|4
1654107900000|2022-06-01 18:25:00|193.15|191.05|193.17|191.07|193.18|191.08|193.12|191.02|7
1654107910000|2022-06-01 18:25:10|193.16|191.06|193.53|191.43|193.53|191.43|193.12|191.02|14
1654107920000|2022-06-01 18:25:20|193.57|191.47|193.52|191.42|193.57|191.47|193.44|191.34|22
1654107930000|2022-06-01 18:25:30|193.48|191.38|193.51|191.41|193.57|191.47|193.47|191.37|24
1654107940000|2022-06-01 18:25:40|193.56|191.46|193.48|191.38|193.56|191.46|193.43|191.33|16
1654107950000|2022-06-01 18:25:50|193.49|191.39|193.48|191.38|193.5|191.4|193.43|191.33|10
1654107960000|2022-06-01 18:26:00|193.52|191.42|193.56|191.46|193.59|191.49|193.52|191.42|20
1654107970000|2022-06-01 18:26:10|193.57|191.47|193.54|191.44|193.58|191.48|193.5|191.4|20
1654107980000|2022-06-01 18:26:20|193.55|191.45|193.49|191.39|193.55|191.45|193.48|191.38|9
1654107990000|2022-06-01 18:26:30|193.48|191.38|193.44|191.34|193.49|191.39|193.44|191.34|15
1654108000000|2022-06-01 18:26:40|193.48|191.38|193.54|191.44|193.54|191.44|193.47|191.37|14
1654108010000|2022-06-01 18:26:50|193.5|191.4|193.45|191.35|193.54|191.44|193.43|191.33|16
1654108020000|2022-06-01 18:27:00|193.47|191.37|193.47|191.37|193.48|191.38|193.43|191.33|15
1654108030000|2022-06-01 18:27:10|193.44|191.34|193.46|191.36|193.46|191.36|193.41|191.31|14
1654108040000|2022-06-01 18:27:20|193.42|191.32|193.46|191.36|193.46|191.36|193.42|191.32|4
1654108050000|2022-06-01 18:27:30|193.45|191.35|193.48|191.38|193.5|191.4|193.45|191.35|11
1654108060000|2022-06-01 18:27:40|193.51|191.41|193.53|191.43|193.56|191.46|193.51|191.41|12
1654108070000|2022-06-01 18:27:50|193.54|191.44|193.74|191.64|193.94|191.84|193.52|191.42|21
1654108080000|2022-06-01 18:28:00|193.78|191.68|193.77|191.67|193.9|191.8|193.75|191.65|26
1654108090000|2022-06-01 18:28:10|193.78|191.68|193.66|191.56|193.83|191.73|193.64|191.54|31
1654108100000|2022-06-01 18:28:20|193.65|191.55|193.62|191.52|193.65|191.55|193.59|191.49|17
1654108110000|2022-06-01 18:28:30|193.61|191.51|193.61|191.51|193.62|191.52|193.59|191.49|6
1654108120000|2022-06-01 18:28:40|193.59|191.49|193.59|191.49|193.6|191.5|193.58|191.48|15
1654108130000|2022-06-01 18:28:50|193.6|191.5|193.62|191.52|193.63|191.53|193.6|191.5|7
1654108140000|2022-06-01 18:29:00|193.61|191.51|193.58|191.48|193.61|191.51|193.57|191.47|11
1654108150000|2022-06-01 18:29:10|193.59|191.49|193.61|191.51|193.62|191.52|193.59|191.49|10
1654108160000|2022-06-01 18:29:20|193.62|191.52|193.56|191.46|193.62|191.52|193.56|191.46|10
1654108170000|2022-06-01 18:29:30|193.57|191.47|193.57|191.47|193.61|191.51|193.57|191.47|11
1654108180000|2022-06-01 18:29:40|193.58|191.48|193.57|191.47|193.58|191.48|193.56|191.46|6
1654108190000|2022-06-01 18:29:50|193.56|191.46|193.59|191.49|193.59|191.49|193.56|191.46|4
1654108200000|2022-06-01 18:30:00|193.58|191.48|193.59|191.49|193.63|191.53|193.58|191.48|10
1654108210000|2022-06-01 18:30:10|193.58|191.48|193.61|191.51|193.67|191.57|193.57|191.47|15
1654108220000|2022-06-01 18:30:20|193.62|191.52|193.67|191.57|193.67|191.57|193.6|191.5|13
1654108230000|2022-06-01 18:30:30|193.65|191.55|193.61|191.51|193.66|191.56|193.6|191.5|6
1654108240000|2022-06-01 18:30:40|193.6|191.5|193.6|191.5|193.61|191.51|193.6|191.5|3
1654108250000|2022-06-01 18:30:50|193.59|191.49|193.63|191.53|193.64|191.54|193.59|191.49|7
1654108260000|2022-06-01 18:31:00|193.64|191.54|193.66|191.56|193.73|191.63|193.64|191.54|16
1654108270000|2022-06-01 18:31:10|193.67|191.57|193.61|191.51|193.67|191.57|193.61|191.51|4
1654108280000|2022-06-01 18:31:20|193.57|191.47|193.56|191.46|193.59|191.49|193.56|191.46|5
1654108290000|2022-06-01 18:31:30|193.57|191.47|193.59|191.49|193.61|191.51|193.57|191.47|11
1654108300000|2022-06-01 18:31:40|193.6|191.5|193.67|191.57|193.68|191.58|193.6|191.5|6
1654108310000|2022-06-01 18:31:50|193.66|191.56|193.65|191.55|193.66|191.56|193.64|191.54|8
1654108320000|2022-06-01 18:32:00|193.63|191.53|193.58|191.48|193.64|191.54|193.54|191.44|10
1654108330000|2022-06-01 18:32:10|193.57|191.47|193.6|191.5|193.6|191.5|193.56|191.46|12
1654108340000|2022-06-01 18:32:20|193.61|191.51|193.62|191.52|193.64|191.54|193.61|191.51|7
1654108350000|2022-06-01 18:32:30|193.61|191.51|193.58|191.48|193.61|191.51|193.56|191.46|7
1654108360000|2022-06-01 18:32:40|193.59|191.49|193.58|191.48|193.6|191.5|193.58|191.48|9
1654108370000|2022-06-01 18:32:50|193.6|191.5|193.64|191.54|193.65|191.55|193.6|191.5|11
1654108380000|2022-06-01 18:33:00|193.65|191.55|193.65|191.55|193.67|191.57|193.63|191.53|12
1654108390000|2022-06-01 18:33:10|193.66|191.56|193.65|191.55|193.66|191.56|193.64|191.54|5
1654108400000|2022-06-01 18:33:20|193.66|191.56|193.78|191.68|193.81|191.71|193.65|191.55|16
1654108410000|2022-06-01 18:33:30|193.77|191.67|193.23|191.13|193.77|191.67|193.2|191.1|33
1654108420000|2022-06-01 18:33:40|193.21|191.11|193.24|191.14|193.28|191.18|193.18|191.08|28
1654108430000|2022-06-01 18:33:50|193.18|191.08|192.75|190.65|193.18|191.08|192.71|190.61|33
1654108440000|2022-06-01 18:34:00|192.72|190.62|193.07|190.97|193.07|190.97|192.6|190.5|32
1654108450000|2022-06-01 18:34:10|193.06|190.96|192.9|190.8|193.08|190.98|192.87|190.77|31
1654108460000|2022-06-01 18:34:20|192.92|190.82|192.79|190.69|192.96|190.86|192.76|190.66|24
1654108470000|2022-06-01 18:34:30|192.78|190.68|192.55|190.45|192.79|190.69|192.55|190.45|31
1654108480000|2022-06-01 18:34:40|192.53|190.43|192.29|190.19|192.58|190.48|192.21|190.11|29
1654108490000|2022-06-01 18:34:50|192.35|190.25|192.63|190.53|192.68|190.58|192.24|190.14|35
1654108500000|2022-06-01 18:35:00|192.62|190.52|192.67|190.57|192.67|190.57|192.56|190.46|20
1654108510000|2022-06-01 18:35:10|192.68|190.58|192.79|190.69|192.79|190.69|192.64|190.54|15
1654108520000|2022-06-01 18:35:20|192.78|190.68|192.73|190.63|192.85|190.75|192.73|190.63|17
1654108530000|2022-06-01 18:35:30|192.74|190.64|192.86|190.76|192.86|190.76|192.74|190.64|16
1654108540000|2022-06-01 18:35:40|192.87|190.77|192.76|190.66|192.88|190.78|192.76|190.66|11
1654108550000|2022-06-01 18:35:50|192.7|190.6|192.66|190.56|192.74|190.64|192.65|190.55|13
1654108560000|2022-06-01 18:36:00|192.65|190.55|192.65|190.55|192.75|190.65|192.65|190.55|21
1654108570000|2022-06-01 18:36:10|192.66|190.56|192.75|190.65|192.76|190.66|192.66|190.56|9
1654108580000|2022-06-01 18:36:20|192.74|190.64|192.64|190.54|192.74|190.64|192.61|190.51|16
1654108590000|2022-06-01 18:36:30|192.65|190.55|192.7|190.6|192.72|190.62|192.59|190.49|19
1654108600000|2022-06-01 18:36:40|192.69|190.59|192.61|190.51|192.69|190.59|192.56|190.46|18
1654108610000|2022-06-01 18:36:50|192.6|190.5|192.6|190.5|192.64|190.54|192.57|190.47|21
1654108620000|2022-06-01 18:37:00|192.59|190.49|192.51|190.41|192.59|190.49|192.49|190.39|15
1654108630000|2022-06-01 18:37:10|192.5|190.4|192.35|190.25|192.5|190.4|192.34|190.24|22
1654108640000|2022-06-01 18:37:20|192.34|190.24|192.53|190.43|192.54|190.44|192.32|190.22|15
1654108650000|2022-06-01 18:37:30|192.56|190.46|192.93|190.83|192.93|190.83|192.56|190.46|26
1654108660000|2022-06-01 18:37:40|192.91|190.81|192.75|190.65|192.92|190.82|192.75|190.65|16
1654108670000|2022-06-01 18:37:50|192.73|190.63|192.67|190.57|192.76|190.66|192.66|190.56|14
1654108680000|2022-06-01 18:38:00|192.66|190.56|192.66|190.56|192.7|190.6|192.64|190.54|16
1654108690000|2022-06-01 18:38:10|192.65|190.55|192.61|190.51|192.69|190.59|192.59|190.49|13
1654108700000|2022-06-01 18:38:20|192.6|190.5|192.49|190.39|192.6|190.5|192.43|190.33|19
1654108710000|2022-06-01 18:38:30|192.5|190.4|192.57|190.47|192.61|190.51|192.48|190.38|16
1654108720000|2022-06-01 18:38:40|192.56|190.46|192.52|190.42|192.57|190.47|192.52|190.42|9
1654108730000|2022-06-01 18:38:50|192.51|190.41|192.5|190.4|192.55|190.45|192.5|190.4|12
1654108740000|2022-06-01 18:39:00|192.49|190.39|192.49|190.39|192.53|190.43|192.49|190.39|12
1654108750000|2022-06-01 18:39:10|192.5|190.4|192.33|190.23|192.5|190.4|192.33|190.23|17
1654108760000|2022-06-01 18:39:20|192.31|190.21|192.33|190.23|192.33|190.23|192.31|190.21|5
1654108770000|2022-06-01 18:39:30|192.32|190.22|192.42|190.32|192.42|190.32|192.31|190.21|8
1654108780000|2022-06-01 18:39:40|192.41|190.31|192.38|190.28|192.43|190.33|192.38|190.28|14
1654108790000|2022-06-01 18:39:50|192.37|190.27|192.38|190.28|192.38|190.28|192.35|190.25|7
1654108800000|2022-06-01 18:40:00|192.37|190.27|192.39|190.29|192.41|190.31|192.37|190.27|7
1654108810000|2022-06-01 18:40:10|192.38|190.28|192.36|190.26|192.38|190.28|192.32|190.22|14
1654108820000|2022-06-01 18:40:20|192.37|190.27|192.34|190.24|192.38|190.28|192.34|190.24|8
1654108830000|2022-06-01 18:40:30|192.35|190.25|192.38|190.28|192.38|190.28|192.35|190.25|3
1654108840000|2022-06-01 18:40:40|192.37|190.27|192.38|190.28|192.38|190.28|192.36|190.26|4
1654108850000|2022-06-01 18:40:50|192.37|190.27|192.39|190.29|192.4|190.3|192.34|190.24|10
1654108860000|2022-06-01 18:41:00|192.4|190.3|192.37|190.27|192.41|190.31|192.35|190.25|8
1654108870000|2022-06-01 18:41:10|192.36|190.26|192.37|190.27|192.38|190.28|192.36|190.26|6
1654108880000|2022-06-01 18:41:20|192.33|190.23|192.35|190.25|192.35|190.25|192.33|190.23|6
1654108890000|2022-06-01 18:41:30|192.36|190.26|192.38|190.28|192.38|190.28|192.36|190.26|9
1654108900000|2022-06-01 18:41:40|192.37|190.27|192.38|190.28|192.38|190.28|192.35|190.25|9
1654108910000|2022-06-01 18:41:50|192.39|190.29|192.37|190.27|192.39|190.29|192.37|190.27|2
1654108920000|2022-06-01 18:42:00|192.33|190.23|192.37|190.27|192.37|190.27|192.29|190.19|10
1654108930000|2022-06-01 18:42:10|192.39|190.29|192.52|190.42|192.55|190.45|192.39|190.29|17
1654108940000|2022-06-01 18:42:20|192.53|190.43|192.5|190.4|192.57|190.47|192.49|190.39|12
1654108950000|2022-06-01 18:42:30|192.49|190.39|192.5|190.4|192.5|190.4|192.46|190.36|6
1654108960000|2022-06-01 18:42:40|192.49|190.39|192.62|190.52|192.62|190.52|192.49|190.39|14
1654108970000|2022-06-01 18:42:50|192.61|190.51|192.61|190.51|192.61|190.51|192.54|190.44|9
1654108980000|2022-06-01 18:43:00|192.62|190.52|192.58|190.48|192.62|190.52|192.57|190.47|6
1654108990000|2022-06-01 18:43:10|192.56|190.46|192.63|190.53|192.63|190.53|192.56|190.46|7
1654109000000|2022-06-01 18:43:20|192.68|190.58|192.7|190.6|192.82|190.72|192.68|190.58|18
1654109010000|2022-06-01 18:43:30|192.71|190.61|192.69|190.59|192.72|190.62|192.66|190.56|11
1654109020000|2022-06-01 18:43:40|192.74|190.64|192.79|190.69|192.8|190.7|192.74|190.64|14
1654109030000|2022-06-01 18:43:50|192.78|190.68|192.79|190.69|192.79|190.69|192.76|190.66|7
1654109040000|2022-06-01 18:44:00|192.8|190.7|192.86|190.76|192.87|190.77|192.8|190.7|14
1654109050000|2022-06-01 18:44:10|192.89|190.79|192.86|190.76|192.89|190.79|192.86|190.76|5
1654109060000|2022-06-01 18:44:20|192.87|190.77|192.87|190.77|192.87|190.77|192.87|190.77|1
1654109070000|2022-06-01 18:44:30|192.93|190.83|193.08|190.98|193.08|190.98|192.93|190.83|10
1654109080000|2022-06-01 18:44:40|193.09|190.99|193.05|190.95|193.09|190.99|193.03|190.93|15
1654109090000|2022-06-01 18:44:50|193.07|190.97|193.07|190.97|193.07|190.97|193.05|190.95|7
1654109100000|2022-06-01 18:45:00|193.09|190.99|192.99|190.89|193.09|190.99|192.97|190.87|18
1654109110000|2022-06-01 18:45:10|192.97|190.87|192.88|190.78|192.97|190.87|192.88|190.78|15
1654109120000|2022-06-01 18:45:20|192.76|190.66|192.64|190.54|192.76|190.66|192.64|190.54|23
1654109130000|2022-06-01 18:45:30|192.65|190.55|192.71|190.61|192.71|190.61|192.65|190.55|12
1654109140000|2022-06-01 18:45:40|192.72|190.62|192.74|190.64|192.77|190.67|192.7|190.6|16
1654109150000|2022-06-01 18:45:50|192.73|190.63|192.71|190.61|192.74|190.64|192.7|190.6|12
1654109160000|2022-06-01 18:46:00|192.72|190.62|192.71|190.61|192.72|190.62|192.7|190.6|6
1654109170000|2022-06-01 18:46:10|192.72|190.62|192.75|190.65|192.8|190.7|192.72|190.62|16
1654109180000|2022-06-01 18:46:20|192.77|190.67|192.69|190.59|192.77|190.67|192.69|190.59|6
1654109190000|2022-06-01 18:46:30|192.67|190.57|192.53|190.43|192.68|190.58|192.52|190.42|18
1654109200000|2022-06-01 18:46:40|192.54|190.44|192.65|190.55|192.65|190.55|192.54|190.44|12
1654109210000|2022-06-01 18:46:50|192.66|190.56|192.66|190.56|192.67|190.57|192.64|190.54|7
1654109220000|2022-06-01 18:47:00|192.67|190.57|192.63|190.53|192.73|190.63|192.58|190.48|17
1654109230000|2022-06-01 18:47:10|192.62|190.52|192.54|190.44|192.63|190.53|192.52|190.42|11
1654109240000|2022-06-01 18:47:20|192.55|190.45|192.64|190.54|192.66|190.56|192.55|190.45|13
1654109250000|2022-06-01 18:47:30|192.63|190.53|192.58|190.48|192.63|190.53|192.58|190.48|11
1654109260000|2022-06-01 18:47:40|192.59|190.49|192.6|190.5|192.61|190.51|192.59|190.49|6
1654109270000|2022-06-01 18:47:50|192.59|190.49|192.42|190.32|192.59|190.49|192.41|190.31|16
1654109280000|2022-06-01 18:48:00|192.43|190.33|192.4|190.3|192.45|190.35|192.4|190.3|8
1654109290000|2022-06-01 18:48:10|192.41|190.31|192.41|190.31|192.43|190.33|192.33|190.23|17
1654109300000|2022-06-01 18:48:20|192.42|190.32|192.41|190.31|192.44|190.34|192.36|190.26|18
1654109310000|2022-06-01 18:48:30|192.38|190.28|192.35|190.25|192.38|190.28|192.35|190.25|11
1654109320000|2022-06-01 18:48:40|192.36|190.26|192.36|190.26|192.36|190.26|192.35|190.25|3
1654109330000|2022-06-01 18:48:50|192.35|190.25|192.37|190.27|192.38|190.28|192.35|190.25|9
1654109340000|2022-06-01 18:49:00|192.35|190.25|192.34|190.24|192.36|190.26|192.3|190.2|9
1654109350000|2022-06-01 18:49:10|192.35|190.25|192.45|190.35|192.45|190.35|192.34|190.24|9
1654109360000|2022-06-01 18:49:20|192.43|190.33|192.43|190.33|192.44|190.34|192.43|190.33|5
1654109370000|2022-06-01 18:49:30|192.42|190.32|192.39|190.29|192.42|190.32|192.37|190.27|7
1654109380000|2022-06-01 18:49:40|192.4|190.3|192.35|190.25|192.4|190.3|192.34|190.24|8
1654109390000|2022-06-01 18:49:50|192.36|190.26|192.37|190.27|192.41|190.31|192.36|190.26|5
1654109400000|2022-06-01 18:50:00|192.39|190.29|192.28|190.18|192.39|190.29|192.28|190.18|10
1654109410000|2022-06-01 18:50:10|192.27|190.17|192.21|190.11|192.27|190.17|192.2|190.1|11
1654109420000|2022-06-01 18:50:20|192.22|190.12|192.39|190.29|192.39|190.29|192.22|190.12|12
1654109430000|2022-06-01 18:50:30|192.4|190.3|192.37|190.27|192.42|190.32|192.36|190.26|14
1654109440000|2022-06-01 18:50:40|192.36|190.26|192.36|190.26|192.41|190.31|192.36|190.26|10
1654109450000|2022-06-01 18:50:50|192.37|190.27|192.31|190.21|192.37|190.27|192.3|190.2|12
1654109460000|2022-06-01 18:51:00|192.32|190.22|192.22|190.12|192.34|190.24|192.21|190.11|18
1654109470000|2022-06-01 18:51:10|192.21|190.11|192.24|190.14|192.24|190.14|192.2|190.1|17
1654109480000|2022-06-01 18:51:20|192.26|190.16|191.92|189.82|192.26|190.16|191.87|189.77|23
1654109490000|2022-06-01 18:51:30|191.93|189.83|192|189.9|192|189.9|191.88|189.78|23
1654109500000|2022-06-01 18:51:40|192.03|189.93|192.06|189.96|192.1|190|191.95|189.85|23
1654109510000|2022-06-01 18:51:50|192.08|189.98|192.04|189.94|192.09|189.99|191.97|189.87|25
1654109520000|2022-06-01 18:52:00|192.03|189.93|191.98|189.88|192.04|189.94|191.91|189.81|21
1654109530000|2022-06-01 18:52:10|191.97|189.87|191.89|189.79|191.97|189.87|191.89|189.79|6
1654109540000|2022-06-01 18:52:20|191.88|189.78|192.04|189.94|192.04|189.94|191.88|189.78|10
1654109550000|2022-06-01 18:52:30|192.02|189.92|192.12|190.02|192.14|190.04|192.02|189.92|19
1654109560000|2022-06-01 18:52:40|192.13|190.03|192.12|190.02|192.15|190.05|192.07|189.97|21
1654109570000|2022-06-01 18:52:50|192.13|190.03|192.46|190.36|192.51|190.41|192.13|190.03|24
1654109580000|2022-06-01 18:53:00|192.45|190.35|192.37|190.27|192.49|190.39|192.33|190.23|21
1654109590000|2022-06-01 18:53:10|192.4|190.3|192.48|190.38|192.56|190.46|192.4|190.3|16
1654109600000|2022-06-01 18:53:20|192.46|190.36|192.22|190.12|192.46|190.36|192.21|190.11|25
1654109610000|2022-06-01 18:53:30|192.25|190.15|192.2|190.1|192.28|190.18|192.18|190.08|14
1654109620000|2022-06-01 18:53:40|192.21|190.11|192.19|190.09|192.21|190.11|192.17|190.07|6
1654109630000|2022-06-01 18:53:50|192.2|190.1|192.3|190.2|192.3|190.2|192.2|190.1|17
1654109640000|2022-06-01 18:54:00|192.32|190.22|192.25|190.15|192.32|190.22|192.23|190.13|19
1654109650000|2022-06-01 18:54:10|192.26|190.16|192.24|190.14|192.27|190.17|192.23|190.13|10
1654109660000|2022-06-01 18:54:20|192.25|190.15|192.01|189.91|192.25|190.15|192.01|189.91|14
1654109670000|2022-06-01 18:54:30|192.02|189.92|192.05|189.95|192.08|189.98|192.01|189.91|11
1654109680000|2022-06-01 18:54:40|192.06|189.96|192.06|189.96|192.09|189.99|192.06|189.96|11
1654109690000|2022-06-01 18:54:50|192.07|189.97|192.08|189.98|192.08|189.98|192.07|189.97|2
1654109700000|2022-06-01 18:55:00|192.09|189.99|192.14|190.04|192.14|190.04|192.09|189.99|9
1654109710000|2022-06-01 18:55:10|192.15|190.05|192.13|190.03|192.16|190.06|192.12|190.02|10
1654109720000|2022-06-01 18:55:20|192.14|190.04|192.11|190.01|192.16|190.06|192.11|190.01|6
1654109730000|2022-06-01 18:55:30|192.1|190|192.09|189.99|192.12|190.02|192.08|189.98|10
1654109740000|2022-06-01 18:55:40|192.08|189.98|191.9|189.8|192.08|189.98|191.89|189.79|16
1654109750000|2022-06-01 18:55:50|191.95|189.85|192.08|189.98|192.08|189.98|191.95|189.85|8
1654109760000|2022-06-01 18:56:00|192.06|189.96|191.99|189.89|192.06|189.96|191.99|189.89|12
1654109770000|2022-06-01 18:56:10|191.98|189.88|191.94|189.84|191.98|189.88|191.9|189.8|13
1654109780000|2022-06-01 18:56:20|191.95|189.85|192.01|189.91|192.03|189.93|191.95|189.85|12
1654109790000|2022-06-01 18:56:30|192.02|189.92|192.01|189.91|192.06|189.96|192|189.9|10
1654109800000|2022-06-01 18:56:40|192.02|189.92|192.02|189.92|192.09|189.99|192.02|189.92|14
1654109810000|2022-06-01 18:56:50|192.01|189.91|191.99|189.89|192.01|189.91|191.94|189.84|13
1654109820000|2022-06-01 18:57:00|192|189.9|191.79|189.69|192|189.9|191.79|189.69|15
1654109830000|2022-06-01 18:57:10|191.77|189.67|191.68|189.58|191.77|189.67|191.66|189.56|20
1654109840000|2022-06-01 18:57:20|191.65|189.55|191.44|189.34|191.65|189.55|191.44|189.34|21
1654109850000|2022-06-01 18:57:30|191.43|189.33|191.47|189.37|191.47|189.37|191.38|189.28|10
1654109860000|2022-06-01 18:57:40|191.57|189.47|191.42|189.32|191.64|189.54|191.41|189.31|25
1654109870000|2022-06-01 18:57:50|191.45|189.35|191.55|189.45|191.56|189.46|191.44|189.34|18
1654109880000|2022-06-01 18:58:00|191.56|189.46|191.54|189.44|191.7|189.6|191.53|189.43|20
1654109890000|2022-06-01 18:58:10|191.55|189.45|191.57|189.47|191.57|189.47|191.55|189.45|4
1654109900000|2022-06-01 18:58:20|191.69|189.59|191.46|189.36|191.69|189.59|191.45|189.35|24
1654109910000|2022-06-01 18:58:30|191.44|189.34|191.4|189.3|191.44|189.34|191.38|189.28|18
1654109920000|2022-06-01 18:58:40|191.41|189.31|191.52|189.42|191.53|189.43|191.41|189.31|18
1654109930000|2022-06-01 18:58:50|191.49|189.39|191.44|189.34|191.51|189.41|191.43|189.33|15
1654109940000|2022-06-01 18:59:00|191.45|189.35|191.26|189.16|191.45|189.35|191.19|189.09|17
1654109950000|2022-06-01 18:59:10|191.27|189.17|191.13|189.03|191.29|189.19|191.13|189.03|27
1654109960000|2022-06-01 18:59:20|191.12|189.02|191.1|189|191.22|189.12|191.06|188.96|17
1654109970000|2022-06-01 18:59:30|191.11|189.01|191.07|188.97|191.12|189.02|191.07|188.97|10
1654109980000|2022-06-01 18:59:40|191.01|188.91|191.04|188.94|191.07|188.97|190.98|188.88|16
1654109990000|2022-06-01 18:59:50|191.02|188.92|190.58|188.48|191.02|188.92|190.37|188.27|25
1654110000000|2022-06-01 19:00:00|190.57|188.47|190.64|188.54|190.72|188.62|190.56|188.46|29
1654110010000|2022-06-01 19:00:10|190.61|188.51|190.55|188.45|190.62|188.52|190.53|188.43|20
1654110020000|2022-06-01 19:00:20|190.53|188.43|190.56|188.46|190.56|188.46|190.44|188.34|15
1654110030000|2022-06-01 19:00:30|190.55|188.45|190.52|188.42|190.55|188.45|190.48|188.38|10
1654110040000|2022-06-01 19:00:40|190.53|188.43|190.41|188.31|190.56|188.46|190.41|188.31|21
1654110050000|2022-06-01 19:00:50|190.4|188.3|190.41|188.31|190.5|188.4|190.3|188.2|27
1654110060000|2022-06-01 19:01:00|190.44|188.34|190.5|188.4|190.5|188.4|190.42|188.32|19
1654110070000|2022-06-01 19:01:10|190.47|188.37|190.53|188.43|190.53|188.43|190.45|188.35|15
1654110080000|2022-06-01 19:01:20|190.58|188.48|190.49|188.39|190.58|188.48|190.36|188.26|19
1654110090000|2022-06-01 19:01:30|190.5|188.4|190.52|188.42|190.58|188.48|190.5|188.4|13
1654110100000|2022-06-01 19:01:40|190.53|188.43|190.48|188.38|190.57|188.47|190.48|188.38|12
1654110110000|2022-06-01 19:01:50|190.49|188.39|190.57|188.47|190.57|188.47|190.49|188.39|11
1654110120000|2022-06-01 19:02:00|190.58|188.48|190.59|188.49|190.59|188.49|190.58|188.48|2
1654110130000|2022-06-01 19:02:10|190.64|188.54|190.66|188.56|190.67|188.57|190.63|188.53|13
1654110140000|2022-06-01 19:02:20|190.67|188.57|190.68|188.58|190.68|188.58|190.65|188.55|6
1654110150000|2022-06-01 19:02:30|190.66|188.56|190.54|188.44|190.66|188.56|190.5|188.4|20
1654110160000|2022-06-01 19:02:40|190.55|188.45|190.49|188.39|190.61|188.51|190.49|188.39|11
1654110170000|2022-06-01 19:02:50|190.48|188.38|190.32|188.22|190.48|188.38|190.3|188.2|23
1654110180000|2022-06-01 19:03:00|190.31|188.21|190.25|188.15|190.33|188.23|190.22|188.12|17
1654110190000|2022-06-01 19:03:10|190.24|188.14|190.1|188|190.3|188.2|190.1|188|24
1654110200000|2022-06-01 19:03:20|190.09|187.99|189.8|187.7|190.18|188.08|189.8|187.7|24
1654110210000|2022-06-01 19:03:30|189.83|187.73|189.71|187.61|189.86|187.76|189.71|187.61|16
1654110220000|2022-06-01 19:03:40|189.7|187.6|189.69|187.59|189.84|187.74|189.68|187.58|23
1654110230000|2022-06-01 19:03:50|189.68|187.58|189.71|187.61|189.71|187.61|189.6|187.5|28
1654110240000|2022-06-01 19:04:00|189.73|187.63|189.84|187.74|189.84|187.74|189.73|187.63|19
1654110250000|2022-06-01 19:04:10|189.86|187.76|190.18|188.08|190.18|188.08|189.86|187.76|22
1654110260000|2022-06-01 19:04:20|190.2|188.1|190.18|188.08|190.22|188.12|190.16|188.06|19
1654110270000|2022-06-01 19:04:30|190.17|188.07|190.27|188.17|190.28|188.18|190.17|188.07|17
1654110280000|2022-06-01 19:04:40|190.22|188.12|190.37|188.27|190.37|188.27|190.21|188.11|19
1654110290000|2022-06-01 19:04:50|190.38|188.28|190.37|188.27|190.41|188.31|190.37|188.27|14
1654110300000|2022-06-01 19:05:00|190.36|188.26|190.49|188.39|190.49|188.39|190.36|188.26|10
1654110310000|2022-06-01 19:05:10|190.51|188.41|190.58|188.48|190.58|188.48|190.51|188.41|11
1654110320000|2022-06-01 19:05:20|190.6|188.5|190.61|188.51|190.66|188.56|190.6|188.5|13
1654110330000|2022-06-01 19:05:30|190.62|188.52|190.58|188.48|190.67|188.57|190.58|188.48|20
1654110340000|2022-06-01 19:05:40|190.59|188.49|190.59|188.49|190.6|188.5|190.53|188.43|12
1654110350000|2022-06-01 19:05:50|190.58|188.48|190.7|188.6|190.7|188.6|190.58|188.48|13
1654110360000|2022-06-01 19:06:00|190.69|188.59|190.73|188.63|190.73|188.63|190.68|188.58|12
1654110370000|2022-06-01 19:06:10|190.74|188.64|190.99|188.89|191|188.9|190.74|188.64|20
1654110380000|2022-06-01 19:06:20|190.94|188.84|191.11|189.01|191.11|189.01|190.93|188.83|15
1654110390000|2022-06-01 19:06:30|191.08|188.98|191.16|189.06|191.16|189.06|191.08|188.98|7
1654110400000|2022-06-01 19:06:40|191.17|189.07|191.15|189.05|191.17|189.07|191.07|188.97|16
1654110410000|2022-06-01 19:06:50|191.16|189.06|191.08|188.98|191.21|189.11|191.06|188.96|10
1654110420000|2022-06-01 19:07:00|191.09|188.99|191.02|188.92|191.1|189|190.95|188.85|13
1654110430000|2022-06-01 19:07:10|191|188.9|190.93|188.83|191.05|188.95|190.89|188.79|15
1654110440000|2022-06-01 19:07:20|190.9|188.8|190.8|188.7|190.92|188.82|190.8|188.7|12
1654110450000|2022-06-01 19:07:30|190.81|188.71|190.82|188.72|190.82|188.72|190.8|188.7|7
1654110460000|2022-06-01 19:07:40|190.81|188.71|190.9|188.8|190.9|188.8|190.8|188.7|8
1654110470000|2022-06-01 19:07:50|190.91|188.81|190.93|188.83|190.96|188.86|190.9|188.8|8
1654110480000|2022-06-01 19:08:00|190.94|188.84|191.1|189|191.1|189|190.94|188.84|13
1654110490000|2022-06-01 19:08:10|191.11|189.01|191.18|189.08|191.2|189.1|191.11|189.01|14
1654110500000|2022-06-01 19:08:20|191.19|189.09|191.13|189.03|191.2|189.1|191.13|189.03|13
1654110510000|2022-06-01 19:08:30|191.14|189.04|191.17|189.07|191.18|189.08|191.13|189.03|15
1654110520000|2022-06-01 19:08:40|191.16|189.06|191.19|189.09|191.24|189.14|191.11|189.01|18
1654110530000|2022-06-01 19:08:50|191.17|189.07|191.06|188.96|191.21|189.11|191.05|188.95|20
1654110540000|2022-06-01 19:09:00|191.07|188.97|191.07|188.97|191.07|188.97|191.03|188.93|6
1654110550000|2022-06-01 19:09:10|191.14|189.04|191.12|189.02|191.15|189.05|191.11|189.01|7
1654110560000|2022-06-01 19:09:20|191.14|189.04|191.08|188.98|191.15|189.05|191.08|188.98|8
1654110570000|2022-06-01 19:09:30|191.09|188.99|191.06|188.96|191.12|189.02|191.06|188.96|10
1654110580000|2022-06-01 19:09:40|191.07|188.97|191|188.9|191.08|188.98|190.99|188.89|12
1654110590000|2022-06-01 19:09:50|191.02|188.92|190.85|188.75|191.03|188.93|190.85|188.75|7
1654110600000|2022-06-01 19:10:00|190.84|188.74|190.52|188.42|190.84|188.74|190.51|188.41|20
1654110610000|2022-06-01 19:10:10|190.53|188.43|190.54|188.44|190.6|188.5|190.53|188.43|12
1654110620000|2022-06-01 19:10:20|190.55|188.45|190.92|188.82|190.92|188.82|190.55|188.45|19
1654110630000|2022-06-01 19:10:30|190.91|188.81|191.02|188.92|191.03|188.93|190.91|188.81|14
1654110640000|2022-06-01 19:10:40|191.03|188.93|190.88|188.78|191.03|188.93|190.87|188.77|13
1654110650000|2022-06-01 19:10:50|190.87|188.77|190.83|188.73|190.88|188.78|190.82|188.72|9
1654110660000|2022-06-01 19:11:00|190.82|188.72|190.83|188.73|190.87|188.77|190.82|188.72|14
1654110670000|2022-06-01 19:11:10|190.8|188.7|190.75|188.65|190.82|188.72|190.75|188.65|19
1654110680000|2022-06-01 19:11:20|190.76|188.66|190.82|188.72|190.84|188.74|190.76|188.66|12
1654110690000|2022-06-01 19:11:30|190.81|188.71|190.73|188.63|190.81|188.71|190.73|188.63|15
1654110700000|2022-06-01 19:11:40|190.74|188.64|190.74|188.64|190.74|188.64|190.73|188.63|13
1654110710000|2022-06-01 19:11:50|190.73|188.63|190.84|188.74|190.84|188.74|190.73|188.63|16
1654110720000|2022-06-01 19:12:00|190.87|188.77|190.8|188.7|190.9|188.8|190.8|188.7|10
1654110730000|2022-06-01 19:12:10|190.78|188.68|190.79|188.69|190.81|188.71|190.75|188.65|14
1654110740000|2022-06-01 19:12:20|190.8|188.7|190.82|188.72|190.83|188.73|190.77|188.67|10
1654110750000|2022-06-01 19:12:30|190.83|188.73|190.89|188.79|190.89|188.79|190.83|188.73|5
1654110760000|2022-06-01 19:12:40|190.9|188.8|190.87|188.77|190.9|188.8|190.87|188.77|3
1654110770000|2022-06-01 19:12:50|190.84|188.74|190.82|188.72|190.84|188.74|190.82|188.72|9
1654110780000|2022-06-01 19:13:00|190.83|188.73|190.79|188.69|190.84|188.74|190.75|188.65|17
1654110790000|2022-06-01 19:13:10|190.8|188.7|190.9|188.8|190.91|188.81|190.79|188.69|12
1654110800000|2022-06-01 19:13:20|190.91|188.81|190.98|188.88|190.99|188.89|190.91|188.81|9
1654110810000|2022-06-01 19:13:30|190.97|188.87|190.98|188.88|190.99|188.89|190.96|188.86|5
1654110820000|2022-06-01 19:13:40|190.99|188.89|191.13|189.03|191.15|189.05|190.99|188.89|10
1654110830000|2022-06-01 19:13:50|191.17|189.07|191.13|189.03|191.18|189.08|191.13|189.03|6
1654110840000|2022-06-01 19:14:00|191.15|189.05|191.27|189.17|191.28|189.18|191.15|189.05|9
1654110850000|2022-06-01 19:14:10|191.28|189.18|191.23|189.13|191.28|189.18|191.23|189.13|6
1654110860000|2022-06-01 19:14:20|191.2|189.1|191.22|189.12|191.22|189.12|191.16|189.06|11
1654110870000|2022-06-01 19:14:30|191.23|189.13|191.18|189.08|191.28|189.18|191.17|189.07|10
1654110880000|2022-06-01 19:14:40|191.17|189.07|191.15|189.05|191.21|189.11|191.14|189.04|7
1654110890000|2022-06-01 19:14:50|191.13|189.03|191.11|189.01|191.14|189.04|191.11|189.01|5
1654110900000|2022-06-01 19:15:00|191.09|188.99|191.01|188.91|191.09|188.99|191.01|188.91|16
1654110910000|2022-06-01 19:15:10|191|188.9|190.72|188.62|191|188.9|190.72|188.62|17
1654110920000|2022-06-01 19:15:20|190.73|188.63|190.79|188.69|190.81|188.71|190.73|188.63|11
1654110930000|2022-06-01 19:15:30|190.8|188.7|190.84|188.74|190.84|188.74|190.76|188.66|13
1654110940000|2022-06-01 19:15:40|190.85|188.75|191.02|188.92|191.02|188.92|190.85|188.75|15
1654110950000|2022-06-01 19:15:50|191.03|188.93|191.1|189|191.13|189.03|191.03|188.93|12
1654110960000|2022-06-01 19:16:00|191.12|189.02|191.21|189.11|191.22|189.12|191.12|189.02|11
1654110970000|2022-06-01 19:16:10|191.19|189.09|191.26|189.16|191.28|189.18|191.17|189.07|16
1654110980000|2022-06-01 19:16:20|191.28|189.18|191.29|189.19|191.31|189.21|191.26|189.16|14
1654110990000|2022-06-01 19:16:30|191.31|189.21|191.31|189.21|191.33|189.23|191.3|189.2|6
1654111000000|2022-06-01 19:16:40|191.3|189.2|191.34|189.24|191.34|189.24|191.27|189.17|12
1654111010000|2022-06-01 19:16:50|191.33|189.23|191.3|189.2|191.33|189.23|191.3|189.2|9
1654111020000|2022-06-01 19:17:00|191.31|189.21|191.34|189.24|191.34|189.24|191.31|189.21|10
1654111030000|2022-06-01 19:17:10|191.32|189.22|191.34|189.24|191.34|189.24|191.32|189.22|2
1654111040000|2022-06-01 19:17:20|191.37|189.27|191.31|189.21|191.39|189.29|191.31|189.21|13
1654111050000|2022-06-01 19:17:30|191.32|189.22|191.27|189.17|191.33|189.23|191.27|189.17|16
1654111060000|2022-06-01 19:17:40|191.25|189.15|191.24|189.14|191.25|189.15|191.23|189.13|9
1654111070000|2022-06-01 19:17:50|191.26|189.16|191.21|189.11|191.27|189.17|191.2|189.1|8
1654111080000|2022-06-01 19:18:00|191.2|189.1|190.98|188.88|191.2|189.1|190.93|188.83|11
1654111090000|2022-06-01 19:18:10|190.99|188.89|190.88|188.78|190.99|188.89|190.88|188.78|14
1654111100000|2022-06-01 19:18:20|190.81|188.71|190.86|188.76|190.87|188.77|190.81|188.71|10
1654111110000|2022-06-01 19:18:30|190.85|188.75|190.8|188.7|190.86|188.76|190.8|188.7|9
1654111120000|2022-06-01 19:18:40|190.82|188.72|190.87|188.77|190.88|188.78|190.82|188.72|11
1654111130000|2022-06-01 19:18:50|190.88|188.78|190.99|188.89|190.99|188.89|190.87|188.77|11
1654111140000|2022-06-01 19:19:00|190.98|188.88|190.97|188.87|190.98|188.88|190.95|188.85|14
1654111150000|2022-06-01 19:19:10|190.98|188.88|190.91|188.81|190.98|188.88|190.9|188.8|12
1654111160000|2022-06-01 19:19:20|190.92|188.82|190.91|188.81|190.93|188.83|190.89|188.79|17
1654111170000|2022-06-01 19:19:30|190.89|188.79|190.96|188.86|190.96|188.86|190.89|188.79|11
1654111180000|2022-06-01 19:19:40|190.95|188.85|190.95|188.85|190.97|188.87|190.93|188.83|12
1654111190000|2022-06-01 19:19:50|190.96|188.86|191.04|188.94|191.06|188.96|190.96|188.86|13
1654111200000|2022-06-01 19:20:00|191.03|188.93|191.06|188.96|191.07|188.97|191.01|188.91|18
1654111210000|2022-06-01 19:20:10|191.07|188.97|191.16|189.06|191.16|189.06|191.07|188.97|9
1654111220000|2022-06-01 19:20:20|191.17|189.07|191.15|189.05|191.17|189.07|191.15|189.05|5
1654111230000|2022-06-01 19:20:30|191.16|189.06|191.11|189.01|191.16|189.06|191.09|188.99|11
1654111240000|2022-06-01 19:20:40|191.14|189.04|191.1|189|191.15|189.05|191.1|189|8
1654111250000|2022-06-01 19:20:50|191.11|189.01|191.16|189.06|191.17|189.07|191.11|189.01|7
1654111260000|2022-06-01 19:21:00|191.15|189.05|191.13|189.03|191.16|189.06|191.09|188.99|9
1654111270000|2022-06-01 19:21:10|191.14|189.04|191.14|189.04|191.16|189.06|191.14|189.04|7
1654111280000|2022-06-01 19:21:20|191.11|189.01|191.02|188.92|191.11|189.01|191.02|188.92|6
1654111290000|2022-06-01 19:21:30|191.04|188.94|191|188.9|191.06|188.96|190.95|188.85|20
1654111300000|2022-06-01 19:21:40|191.03|188.93|191.03|188.93|191.03|188.93|190.99|188.89|11
1654111310000|2022-06-01 19:21:50|191.04|188.94|191.06|188.96|191.06|188.96|191|188.9|7
1654111320000|2022-06-01 19:22:00|191.07|188.97|191.03|188.93|191.08|188.98|191.03|188.93|12
1654111330000|2022-06-01 19:22:10|190.99|188.89|190.99|188.89|191|188.9|190.97|188.87|6
1654111340000|2022-06-01 19:22:20|191|188.9|191.03|188.93|191.06|188.96|191|188.9|12
1654111350000|2022-06-01 19:22:30|191.04|188.94|191|188.9|191.04|188.94|191|188.9|6
1654111360000|2022-06-01 19:22:40|190.99|188.89|190.99|188.89|190.99|188.89|190.98|188.88|3
1654111370000|2022-06-01 19:22:50|190.98|188.88|190.98|188.88|190.98|188.88|190.96|188.86|5
1654111380000|2022-06-01 19:23:00|190.99|188.89|191.03|188.93|191.06|188.96|190.99|188.89|5
1654111390000|2022-06-01 19:23:10|190.98|188.88|190.96|188.86|190.99|188.89|190.92|188.82|14
1654111400000|2022-06-01 19:23:20|190.97|188.87|190.98|188.88|191|188.9|190.97|188.87|5
1654111410000|2022-06-01 19:23:30|190.99|188.89|190.98|188.88|190.99|188.89|190.98|188.88|4
1654111420000|2022-06-01 19:23:40|190.96|188.86|190.94|188.84|190.96|188.86|190.94|188.84|2
1654111430000|2022-06-01 19:23:50|190.95|188.85|190.95|188.85|190.96|188.86|190.95|188.85|3
1654111440000|2022-06-01 19:24:00|190.93|188.83|190.85|188.75|190.93|188.83|190.85|188.75|10
1654111450000|2022-06-01 19:24:10|190.86|188.76|190.85|188.75|190.86|188.76|190.85|188.75|2
1654111460000|2022-06-01 19:24:20|190.84|188.74|190.64|188.54|190.84|188.74|190.64|188.54|4
1654111470000|2022-06-01 19:24:30|190.65|188.55|190.71|188.61|190.71|188.61|190.65|188.55|4
1654111480000|2022-06-01 19:24:40|190.72|188.62|190.71|188.61|190.72|188.62|190.71|188.61|4
1654111490000|2022-06-01 19:24:50|190.7|188.6|190.71|188.61|190.72|188.62|190.7|188.6|3
1654111500000|2022-06-01 19:25:00|190.7|188.6|190.7|188.6|190.71|188.61|190.7|188.6|3
1654111510000|2022-06-01 19:25:10|190.69|188.59|190.58|188.48|190.69|188.59|190.57|188.47|7
1654111520000|2022-06-01 19:25:20|190.57|188.47|190.31|188.21|190.57|188.47|190.31|188.21|14
1654111530000|2022-06-01 19:25:30|190.27|188.17|190.3|188.2|190.3|188.2|190.27|188.17|8
1654111540000|2022-06-01 19:25:40|190.29|188.19|190.28|188.18|190.29|188.19|190.23|188.13|18
1654111550000|2022-06-01 19:25:50|190.29|188.19|190.21|188.11|190.36|188.26|190.21|188.11|11
1654111560000|2022-06-01 19:26:00|190.24|188.14|190.27|188.17|190.27|188.17|190.24|188.14|5
1654111570000|2022-06-01 19:26:10|190.28|188.18|190.34|188.24|190.36|188.26|190.28|188.18|16
1654111580000|2022-06-01 19:26:20|190.35|188.25|190.46|188.36|190.47|188.37|190.35|188.25|20
1654111590000|2022-06-01 19:26:30|190.47|188.37|190.48|188.38|190.52|188.42|190.46|188.36|14
1654111600000|2022-06-01 19:26:40|190.47|188.37|190.47|188.37|190.49|188.39|190.46|188.36|8
1654111610000|2022-06-01 19:26:50|190.46|188.36|190.48|188.38|190.49|188.39|190.46|188.36|4
1654111620000|2022-06-01 19:27:00|190.49|188.39|190.63|188.53|190.63|188.53|190.49|188.39|12
1654111630000|2022-06-01 19:27:10|190.66|188.56|190.6|188.5|190.69|188.59|190.6|188.5|12
1654111640000|2022-06-01 19:27:20|190.58|188.48|190.59|188.49|190.59|188.49|190.58|188.48|2
1654111650000|2022-06-01 19:27:30|190.58|188.48|190.53|188.43|190.58|188.48|190.53|188.43|4
1654111660000|2022-06-01 19:27:40|190.52|188.42|190.49|188.39|190.55|188.45|190.49|188.39|8
1654111670000|2022-06-01 19:27:50|190.5|188.4|190.52|188.42|190.52|188.42|190.5|188.4|5
1654111680000|2022-06-01 19:28:00|190.53|188.43|190.44|188.34|190.53|188.43|190.44|188.34|5
1654111690000|2022-06-01 19:28:10|190.45|188.35|190.39|188.29|190.45|188.35|190.36|188.26|8
1654111700000|2022-06-01 19:28:20|190.4|188.3|190.45|188.35|190.46|188.36|190.4|188.3|5
1654111710000|2022-06-01 19:28:30|190.46|188.36|190.45|188.35|190.46|188.36|190.45|188.35|2
1654111720000|2022-06-01 19:28:40|190.43|188.33|190.5|188.4|190.5|188.4|190.39|188.29|11
1654111730000|2022-06-01 19:28:50|190.51|188.41|190.55|188.45|190.55|188.45|190.51|188.41|7
1654111740000|2022-06-01 19:29:00|190.56|188.46|190.52|188.42|190.61|188.51|190.51|188.41|12
1654111750000|2022-06-01 19:29:10|190.53|188.43|190.53|188.43|190.54|188.44|190.52|188.42|5
1654111760000|2022-06-01 19:29:20|190.54|188.44|190.59|188.49|190.59|188.49|190.54|188.44|4
1654111860000|2022-06-01 19:31:00|190.78|188.68|190.74|188.64|190.78|188.68|190.74|188.64|4
1654111870000|2022-06-01 19:31:10|190.75|188.65|190.74|188.64|190.75|188.65|190.74|188.64|2
1654111880000|2022-06-01 19:31:20|190.6|188.5|190.64|188.54|190.66|188.56|190.6|188.5|5
1654111890000|2022-06-01 19:31:30|190.65|188.55|190.69|188.59|190.71|188.61|190.65|188.55|10
1654111900000|2022-06-01 19:31:40|190.68|188.58|190.6|188.5|190.68|188.58|190.59|188.49|6
1654111910000|2022-06-01 19:31:50|190.59|188.49|190.58|188.48|190.61|188.51|190.58|188.48|5
1654111920000|2022-06-01 19:32:00|190.59|188.49|190.67|188.57|190.69|188.59|190.58|188.48|11
1654111930000|2022-06-01 19:32:10|190.66|188.56|190.67|188.57|190.67|188.57|190.66|188.56|4
1654111940000|2022-06-01 19:32:20|190.66|188.56|190.66|188.56|190.67|188.57|190.64|188.54|6
1654111950000|2022-06-01 19:32:30|190.65|188.55|190.53|188.43|190.68|188.58|190.53|188.43|9
1654111960000|2022-06-01 19:32:40|190.51|188.41|190.38|188.28|190.51|188.41|190.38|188.28|10
1654111970000|2022-06-01 19:32:50|190.37|188.27|190.43|188.33|190.43|188.33|190.34|188.24|12
1654111980000|2022-06-01 19:33:00|190.42|188.32|190.46|188.36|190.47|188.37|190.36|188.26|15
1654111990000|2022-06-01 19:33:10|190.43|188.33|190.46|188.36|190.47|188.37|190.4|188.3|16
1654112000000|2022-06-01 19:33:20|190.47|188.37|190.78|188.68|190.78|188.68|190.46|188.36|14
1654112010000|2022-06-01 19:33:30|190.77|188.67|190.76|188.66|190.82|188.72|190.75|188.65|15
1654112020000|2022-06-01 19:33:40|190.75|188.65|190.8|188.7|190.8|188.7|190.72|188.62|13
1654112030000|2022-06-01 19:33:50|190.81|188.71|190.84|188.74|190.85|188.75|190.81|188.71|12
1654112040000|2022-06-01 19:34:00|190.85|188.75|190.69|188.59|190.86|188.76|190.64|188.54|16
1654112050000|2022-06-01 19:34:10|190.7|188.6|190.7|188.6|190.73|188.63|190.66|188.56|11
1654112060000|2022-06-01 19:34:20|190.71|188.61|190.73|188.63|190.73|188.63|190.65|188.55|11
1654112070000|2022-06-01 19:34:30|190.68|188.58|190.51|188.41|190.68|188.58|190.51|188.41|11
1654112080000|2022-06-01 19:34:40|190.5|188.4|190.56|188.46|190.56|188.46|190.46|188.36|14
1654112090000|2022-06-01 19:34:50|190.57|188.47|190.57|188.47|190.58|188.48|190.55|188.45|14
1654112100000|2022-06-01 19:35:00|190.56|188.46|190.41|188.31|190.56|188.46|190.39|188.29|14
1654112110000|2022-06-01 19:35:10|190.43|188.33|190.47|188.37|190.47|188.37|190.43|188.33|9
1654112120000|2022-06-01 19:35:20|190.49|188.39|190.48|188.38|190.49|188.39|190.48|188.38|2
1654112130000|2022-06-01 19:35:30|190.43|188.33|190.49|188.39|190.49|188.39|190.43|188.33|11
1654112140000|2022-06-01 19:35:40|190.5|188.4|190.61|188.51|190.63|188.53|190.5|188.4|19
1654112150000|2022-06-01 19:35:50|190.67|188.57|190.64|188.54|190.7|188.6|190.64|188.54|10
1654112160000|2022-06-01 19:36:00|190.65|188.55|190.5|188.4|190.65|188.55|190.49|188.39|13
1654112170000|2022-06-01 19:36:10|190.49|188.39|190.55|188.45|190.55|188.45|190.47|188.37|11
1654112180000|2022-06-01 19:36:20|190.56|188.46|190.69|188.59|190.69|188.59|190.56|188.46|14
1654112190000|2022-06-01 19:36:30|190.76|188.66|190.77|188.67|190.77|188.67|190.65|188.55|13
1654112200000|2022-06-01 19:36:40|190.78|188.68|190.82|188.72|190.82|188.72|190.76|188.66|8
1654112210000|2022-06-01 19:36:50|190.85|188.75|190.98|188.88|190.98|188.88|190.85|188.75|11
1654112220000|2022-06-01 19:37:00|190.99|188.89|190.88|188.78|190.99|188.89|190.87|188.77|13
1654112230000|2022-06-01 19:37:10|190.9|188.8|190.96|188.86|190.96|188.86|190.88|188.78|8
1654112240000|2022-06-01 19:37:20|190.95|188.85|190.97|188.87|190.97|188.87|190.92|188.82|13
1654112250000|2022-06-01 19:37:30|190.98|188.88|190.95|188.85|190.98|188.88|190.95|188.85|3
1654112260000|2022-06-01 19:37:40|190.96|188.86|190.98|188.88|190.98|188.88|190.96|188.86|5
1654112270000|2022-06-01 19:37:50|190.99|188.89|190.97|188.87|190.99|188.89|190.97|188.87|3
1654112280000|2022-06-01 19:38:00|190.96|188.86|190.84|188.74|190.96|188.86|190.84|188.74|8
1654112290000|2022-06-01 19:38:10|190.82|188.72|190.73|188.63|190.83|188.73|190.73|188.63|10
1654112300000|2022-06-01 19:38:20|190.72|188.62|190.69|188.59|190.73|188.63|190.69|188.59|13
1654112310000|2022-06-01 19:38:30|190.71|188.61|190.99|188.89|190.99|188.89|190.71|188.61|18
1654112320000|2022-06-01 19:38:40|191|188.9|190.91|188.81|191.04|188.94|190.91|188.81|14
1654112330000|2022-06-01 19:38:50|190.9|188.8|190.97|188.87|190.97|188.87|190.9|188.8|9
1654112340000|2022-06-01 19:39:00|190.98|188.88|190.96|188.86|191.02|188.92|190.93|188.83|18
1654112350000|2022-06-01 19:39:10|190.98|188.88|190.71|188.61|190.99|188.89|190.69|188.59|17
1654112360000|2022-06-01 19:39:20|190.72|188.62|190.9|188.8|190.9|188.8|190.72|188.62|17
1654112370000|2022-06-01 19:39:30|190.91|188.81|191.02|188.92|191.02|188.92|190.91|188.81|7
1654112380000|2022-06-01 19:39:40|191.06|188.96|191.08|188.98|191.09|188.99|191.06|188.96|6
1654112390000|2022-06-01 19:39:50|191.06|188.96|191.08|188.98|191.08|188.98|191.06|188.96|3
1654112400000|2022-06-01 19:40:00|191.07|188.97|191.09|188.99|191.09|188.99|191.05|188.95|6
1654112410000|2022-06-01 19:40:10|191.08|188.98|191.05|188.95|191.08|188.98|191|188.9|17
1654112420000|2022-06-01 19:40:20|191.09|188.99|191.07|188.97|191.09|188.99|191.06|188.96|7
1654112430000|2022-06-01 19:40:30|191.09|188.99|191.13|189.03|191.13|189.03|191.09|188.99|8
1654112440000|2022-06-01 19:40:40|191.14|189.04|191.04|188.94|191.14|189.04|191.02|188.92|12
1654112450000|2022-06-01 19:40:50|191.03|188.93|190.98|188.88|191.03|188.93|190.96|188.86|12
1654112460000|2022-06-01 19:41:00|190.97|188.87|191.01|188.91|191.01|188.91|190.96|188.86|9
1654112470000|2022-06-01 19:41:10|191.03|188.93|191.04|188.94|191.04|188.94|190.97|188.87|7
1654112480000|2022-06-01 19:41:20|191.03|188.93|191.03|188.93|191.04|188.94|191.03|188.93|3
1654112490000|2022-06-01 19:41:30|191.04|188.94|191.16|189.06|191.16|189.06|191.04|188.94|5
1654112500000|2022-06-01 19:41:40|191.15|189.05|191.15|189.05|191.15|189.05|191.11|189.01|7
1654112510000|2022-06-01 19:41:50|191.14|189.04|191.14|189.04|191.15|189.05|191.14|189.04|3
1654112520000|2022-06-01 19:42:00|191.15|189.05|191.15|189.05|191.16|189.06|191.14|189.04|7
1654112530000|2022-06-01 19:42:10|191.16|189.06|191.17|189.07|191.17|189.07|191.16|189.06|2
1654112540000|2022-06-01 19:42:20|191.15|189.05|191.14|189.04|191.15|189.05|191.12|189.02|6
1654112550000|2022-06-01 19:42:30|191.15|189.05|191.17|189.07|191.17|189.07|191.15|189.05|3
1654112560000|2022-06-01 19:42:40|191.19|189.09|191.27|189.17|191.28|189.18|191.18|189.08|11
1654112570000|2022-06-01 19:42:50|191.28|189.18|191.43|189.33|191.43|189.33|191.25|189.15|13
1654112580000|2022-06-01 19:43:00|191.42|189.32|191.37|189.27|191.42|189.32|191.3|189.2|16
1654112590000|2022-06-01 19:43:10|191.39|189.29|191.35|189.25|191.41|189.31|191.34|189.24|14
1654112600000|2022-06-01 19:43:20|191.36|189.26|191.31|189.21|191.36|189.26|191.28|189.18|19
1654112610000|2022-06-01 19:43:30|191.32|189.22|191.27|189.17|191.32|189.22|191.25|189.15|11
1654112620000|2022-06-01 19:43:40|191.29|189.19|191.35|189.25|191.47|189.37|191.29|189.19|16
1654112630000|2022-06-01 19:43:50|191.34|189.24|191.32|189.22|191.35|189.25|191.32|189.22|15
1654112640000|2022-06-01 19:44:00|191.31|189.21|191.24|189.14|191.31|189.21|191.19|189.09|12
1654112650000|2022-06-01 19:44:10|191.25|189.15|191.25|189.15|191.26|189.16|191.25|189.15|5
1654112660000|2022-06-01 19:44:20|191.26|189.16|191.51|189.41|191.51|189.41|191.26|189.16|18
1654112670000|2022-06-01 19:44:30|191.49|189.39|191.36|189.26|191.58|189.48|191.36|189.26|15
1654112680000|2022-06-01 19:44:40|191.39|189.29|191.35|189.25|191.39|189.29|191.35|189.25|6
1654112690000|2022-06-01 19:44:50|191.31|189.21|191.39|189.29|191.41|189.31|191.3|189.2|10
1654112700000|2022-06-01 19:45:00|191.38|189.28|191.26|189.16|191.38|189.28|191.26|189.16|13
1654112710000|2022-06-01 19:45:10|191.25|189.15|191.23|189.13|191.25|189.15|191.15|189.05|19
1654112720000|2022-06-01 19:45:20|191.22|189.12|191.23|189.13|191.25|189.15|191.21|189.11|6
1654112730000|2022-06-01 19:45:30|191.24|189.14|191.28|189.18|191.28|189.18|191.23|189.13|12
1654112740000|2022-06-01 19:45:40|191.27|189.17|191.26|189.16|191.3|189.2|191.25|189.15|9
1654112750000|2022-06-01 19:45:50|191.25|189.15|191.37|189.27|191.37|189.27|191.19|189.09|14
1654112760000|2022-06-01 19:46:00|191.38|189.28|191.45|189.35|191.57|189.47|191.37|189.27|29
1654112770000|2022-06-01 19:46:10|191.46|189.36|191.24|189.14|191.46|189.36|191.24|189.14|14
1654112780000|2022-06-01 19:46:20|191.26|189.16|191.29|189.19|191.33|189.23|191.26|189.16|14
1654112790000|2022-06-01 19:46:30|191.27|189.17|191.31|189.21|191.35|189.25|191.27|189.17|12
1654112800000|2022-06-01 19:46:40|191.3|189.2|191.36|189.26|191.36|189.26|191.3|189.2|5
1654112810000|2022-06-01 19:46:50|191.37|189.27|191.37|189.27|191.39|189.29|191.36|189.26|8
1654112820000|2022-06-01 19:47:00|191.38|189.28|191.3|189.2|191.41|189.31|191.3|189.2|11
1654112830000|2022-06-01 19:47:10|191.27|189.17|191.18|189.08|191.27|189.17|191.13|189.03|18
1654112840000|2022-06-01 19:47:20|191.19|189.09|191.18|189.08|191.19|189.09|191.14|189.04|8
1654112850000|2022-06-01 19:47:30|191.17|189.07|191.2|189.1|191.21|189.11|191.16|189.06|8
1654112860000|2022-06-01 19:47:40|191.19|189.09|191.23|189.13|191.25|189.15|191.18|189.08|12
1654112870000|2022-06-01 19:47:50|191.24|189.14|191.2|189.1|191.24|189.14|191.2|189.1|5
1654112880000|2022-06-01 19:48:00|191.19|189.09|191.18|189.08|191.21|189.11|191.18|189.08|8
1654112890000|2022-06-01 19:48:10|191.17|189.07|191.21|189.11|191.22|189.12|191.17|189.07|6
1654112900000|2022-06-01 19:48:20|191.2|189.1|191.13|189.03|191.2|189.1|191.13|189.03|7
1654112910000|2022-06-01 19:48:30|191.12|189.02|191.1|189|191.12|189.02|191.09|188.99|7
1654112920000|2022-06-01 19:48:40|191.13|189.03|191.17|189.07|191.2|189.1|191.1|189|8
1654112930000|2022-06-01 19:48:50|191.15|189.05|191.16|189.06|191.17|189.07|191.15|189.05|6
1654112940000|2022-06-01 19:49:00|191.17|189.07|191.13|189.03|191.17|189.07|191.13|189.03|7
1654112950000|2022-06-01 19:49:10|191.16|189.06|191.16|189.06|191.2|189.1|191.15|189.05|14
1654112960000|2022-06-01 19:49:20|191.17|189.07|191.2|189.1|191.2|189.1|191.15|189.05|8
1654112970000|2022-06-01 19:49:30|191.23|189.13|191.23|189.13|191.23|189.13|191.2|189.1|6
1654112980000|2022-06-01 19:49:40|191.21|189.11|191.22|189.12|191.24|189.14|191.21|189.11|8
1654112990000|2022-06-01 19:49:50|191.24|189.14|191.37|189.27|191.38|189.28|191.24|189.14|12
1654113000000|2022-06-01 19:50:00|191.38|189.28|191.24|189.14|191.46|189.36|191.24|189.14|17
1654113010000|2022-06-01 19:50:10|191.21|189.11|191.14|189.04|191.21|189.11|191.14|189.04|21
1654113020000|2022-06-01 19:50:20|191.13|189.03|191.15|189.05|191.16|189.06|191.13|189.03|15
1654113030000|2022-06-01 19:50:30|191.16|189.06|191.15|189.05|191.16|189.06|191.14|189.04|8
1654113040000|2022-06-01 19:50:40|191.14|189.04|191.15|189.05|191.15|189.05|191.14|189.04|8
1654113050000|2022-06-01 19:50:50|191.17|189.07|191.18|189.08|191.2|189.1|191.17|189.07|6
1654113060000|2022-06-01 19:51:00|191.19|189.09|191.18|189.08|191.2|189.1|191.18|189.08|10
1654113070000|2022-06-01 19:51:10|191.19|189.09|191.14|189.04|191.19|189.09|191.14|189.04|7
1654113080000|2022-06-01 19:51:20|191.16|189.06|191.17|189.07|191.18|189.08|191.15|189.05|6
1654113090000|2022-06-01 19:51:30|191.16|189.06|191.18|189.08|191.18|189.08|191.16|189.06|2
1654113100000|2022-06-01 19:51:40|191.17|189.07|191.12|189.02|191.17|189.07|191.12|189.02|5
1654113110000|2022-06-01 19:51:50|191.16|189.06|191.21|189.11|191.21|189.11|191.12|189.02|5
1654113130000|2022-06-01 19:52:10|191.23|189.13|191.1|189|191.24|189.14|191.09|188.99|11
1654113140000|2022-06-01 19:52:20|191.09|188.99|191.15|189.05|191.16|189.06|191.07|188.97|14
1654113150000|2022-06-01 19:52:30|191.14|189.04|191.2|189.1|191.21|189.11|191.14|189.04|15
1654113160000|2022-06-01 19:52:40|191.19|189.09|191.19|189.09|191.2|189.1|191.19|189.09|3
1654113170000|2022-06-01 19:52:50|191.2|189.1|191.29|189.19|191.37|189.27|191.2|189.1|13
1654113180000|2022-06-01 19:53:00|191.3|189.2|191.04|188.94|191.3|189.2|191.04|188.94|18
1654113190000|2022-06-01 19:53:10|191.03|188.93|190.73|188.63|191.03|188.93|190.73|188.63|12
1654113200000|2022-06-01 19:53:20|190.79|188.69|190.82|188.72|190.86|188.76|190.79|188.69|16
1654113210000|2022-06-01 19:53:30|190.86|188.76|190.93|188.83|190.93|188.83|190.86|188.76|8
1654113220000|2022-06-01 19:53:40|190.95|188.85|190.96|188.86|190.97|188.87|190.95|188.85|3
1654113230000|2022-06-01 19:53:50|190.95|188.85|190.8|188.7|190.96|188.86|190.8|188.7|11
1654113240000|2022-06-01 19:54:00|190.82|188.72|190.93|188.83|190.93|188.83|190.82|188.72|16
1654113250000|2022-06-01 19:54:10|190.94|188.84|190.92|188.82|190.94|188.84|190.92|188.82|3
1654113260000|2022-06-01 19:54:20|190.9|188.8|190.86|188.76|190.9|188.8|190.83|188.73|13
1654113270000|2022-06-01 19:54:30|190.89|188.79|190.9|188.8|190.93|188.83|190.89|188.79|7
1654113280000|2022-06-01 19:54:40|190.88|188.78|190.79|188.69|190.88|188.78|190.79|188.69|9
1654113290000|2022-06-01 19:54:50|190.77|188.67|190.76|188.66|190.79|188.69|190.73|188.63|8
1654113300000|2022-06-01 19:55:00|190.77|188.67|190.73|188.63|190.77|188.67|190.57|188.47|24
1654113310000|2022-06-01 19:55:10|190.75|188.65|190.83|188.73|190.84|188.74|190.73|188.63|19
1654113320000|2022-06-01 19:55:20|190.84|188.74|190.87|188.77|190.89|188.79|190.84|188.74|11
1654113330000|2022-06-01 19:55:30|190.86|188.76|190.72|188.62|190.87|188.77|190.72|188.62|15
1654113340000|2022-06-01 19:55:40|190.7|188.6|190.74|188.64|190.74|188.64|190.66|188.56|13
1654113350000|2022-06-01 19:55:50|190.75|188.65|190.79|188.69|190.83|188.73|190.75|188.65|16
1654113360000|2022-06-01 19:56:00|190.81|188.71|190.83|188.73|190.83|188.73|190.81|188.71|2
1654113370000|2022-06-01 19:56:10|190.84|188.74|190.86|188.76|190.89|188.79|190.81|188.71|9
1654113380000|2022-06-01 19:56:20|190.87|188.77|190.89|188.79|190.89|188.79|190.86|188.76|7
1654113390000|2022-06-01 19:56:30|190.88|188.78|190.89|188.79|190.9|188.8|190.88|188.78|4
1654113400000|2022-06-01 19:56:40|190.88|188.78|190.89|188.79|190.89|188.79|190.88|188.78|2
1654113410000|2022-06-01 19:56:50|190.92|188.82|190.8|188.7|190.93|188.83|190.69|188.59|20
1654113420000|2022-06-01 19:57:00|190.81|188.71|191.01|188.91|191.01|188.91|190.81|188.71|21
1654113430000|2022-06-01 19:57:10|191.02|188.92|191.22|189.12|191.25|189.15|191.01|188.91|13
1654113440000|2022-06-01 19:57:20|191.21|189.11|191.16|189.06|191.21|189.11|191.16|189.06|9
1654113450000|2022-06-01 19:57:30|191.17|189.07|191.05|188.95|191.17|189.07|191.04|188.94|12
1654113460000|2022-06-01 19:57:40|191.04|188.94|191.06|188.96|191.06|188.96|190.98|188.88|14
1654113470000|2022-06-01 19:57:50|191.05|188.95|190.67|188.57|191.05|188.95|190.67|188.57|27
1654113480000|2022-06-01 19:58:00|190.66|188.56|190.93|188.83|190.93|188.83|190.66|188.56|17
1654113490000|2022-06-01 19:58:10|190.94|188.84|191.1|189|191.1|189|190.94|188.84|27
1654113500000|2022-06-01 19:58:20|191.08|188.98|191.08|188.98|191.11|189.01|191.08|188.98|6
1654113510000|2022-06-01 19:58:30|191.07|188.97|191.07|188.97|191.07|188.97|190.98|188.88|12
1654113520000|2022-06-01 19:58:40|191.08|188.98|191.05|188.95|191.13|189.03|191.05|188.95|15
1654113530000|2022-06-01 19:58:50|191.07|188.97|191.17|189.07|191.17|189.07|191.07|188.97|12
1654113540000|2022-06-01 19:59:00|191.15|189.05|191.13|189.03|191.16|189.06|191.11|189.01|15
1654113550000|2022-06-01 19:59:10|191.12|189.02|191.1|189|191.14|189.04|191.1|189|20
1654113560000|2022-06-01 19:59:20|191.08|188.98|191.14|189.04|191.15|189.05|191.06|188.96|17
1654113570000|2022-06-01 19:59:30|191.15|189.05|191.09|188.99|191.15|189.05|191.07|188.97|12
1654113580000|2022-06-01 19:59:40|191.1|189|191.09|188.99|191.14|189.04|191.09|188.99|8
1654113590000|2022-06-01 19:59:50|191.04|188.94|190.98|188.88|191.04|188.94|190.98|188.88|13
1654113600000|2022-06-01 20:00:00|190.93|188.83|191.16|189.06|191.18|189.08|190.92|188.82|21
1654113610000|2022-06-01 20:00:10|191.14|189.04|191.02|188.92|191.14|189.04|191.02|188.92|21
1654113620000|2022-06-01 20:00:20|191.03|188.93|191.06|188.96|191.11|189.01|191.03|188.93|20
1654113630000|2022-06-01 20:00:30|191.07|188.97|191.09|188.99|191.1|189|191.03|188.93|15
1654113640000|2022-06-01 20:00:40|191.1|189|191.09|188.99|191.12|189.02|191.09|188.99|7
1654113650000|2022-06-01 20:00:50|191.1|189|191.03|188.93|191.1|189|191.02|188.92|6
1654113660000|2022-06-01 20:01:00|191.04|188.94|191.13|189.03|191.16|189.06|191.04|188.94|15
1654113670000|2022-06-01 20:01:10|191.14|189.04|191.13|189.03|191.15|189.05|191.13|189.03|6
1654113680000|2022-06-01 20:01:20|191.12|189.02|191.13|189.03|191.13|189.03|191.12|189.02|4
1654113690000|2022-06-01 20:01:30|191.12|189.02|191.12|189.02|191.12|189.02|191.09|188.99|9
1654113700000|2022-06-01 20:01:40|191.11|189.01|191.16|189.06|191.18|189.08|191.1|189|15
1654113710000|2022-06-01 20:01:50|191.17|189.07|191.13|189.03|191.17|189.07|191.12|189.02|8
1654113720000|2022-06-01 20:02:00|191.12|189.02|191.04|188.94|191.13|189.03|191.03|188.93|11
1654113730000|2022-06-01 20:02:10|191.05|188.95|190.91|188.81|191.05|188.95|190.91|188.81|15
1654113740000|2022-06-01 20:02:20|190.9|188.8|190.87|188.77|190.91|188.81|190.87|188.77|9
1654113750000|2022-06-01 20:02:30|190.86|188.76|190.81|188.71|190.86|188.76|190.81|188.71|6
1654113760000|2022-06-01 20:02:40|190.82|188.72|190.78|188.68|190.87|188.77|190.78|188.68|20
1654113770000|2022-06-01 20:02:50|190.79|188.69|190.78|188.68|190.79|188.69|190.77|188.67|8
1654113780000|2022-06-01 20:03:00|190.79|188.69|190.79|188.69|190.8|188.7|190.75|188.65|12
1654113790000|2022-06-01 20:03:10|190.78|188.68|190.66|188.56|190.78|188.68|190.64|188.54|15
1654113800000|2022-06-01 20:03:20|190.68|188.58|190.75|188.65|190.77|188.67|190.67|188.57|18
1654113810000|2022-06-01 20:03:30|190.76|188.66|190.6|188.5|190.76|188.66|190.6|188.5|15
1654113820000|2022-06-01 20:03:40|190.59|188.49|190.52|188.42|190.59|188.49|190.46|188.36|18
1654113830000|2022-06-01 20:03:50|190.51|188.41|190.43|188.33|190.57|188.47|190.43|188.33|12
1654113840000|2022-06-01 20:04:00|190.42|188.32|190.5|188.4|190.53|188.43|190.42|188.32|15
1654113850000|2022-06-01 20:04:10|190.49|188.39|190.62|188.52|190.62|188.52|190.49|188.39|14
1654113860000|2022-06-01 20:04:20|190.63|188.53|190.75|188.65|190.79|188.69|190.63|188.53|8
1654113870000|2022-06-01 20:04:30|190.74|188.64|190.76|188.66|190.76|188.66|190.74|188.64|9
1654113880000|2022-06-01 20:04:40|190.82|188.72|190.92|188.82|190.92|188.82|190.81|188.71|9
1654113890000|2022-06-01 20:04:50|190.91|188.81|190.92|188.82|190.93|188.83|190.89|188.79|10
1654113900000|2022-06-01 20:05:00|190.91|188.81|190.8|188.7|190.92|188.82|190.8|188.7|6
1654113910000|2022-06-01 20:05:10|190.78|188.68|190.78|188.68|190.79|188.69|190.77|188.67|7
1654113920000|2022-06-01 20:05:20|190.77|188.67|190.81|188.71|190.82|188.72|190.76|188.66|11
1654113930000|2022-06-01 20:05:30|190.79|188.69|190.84|188.74|190.85|188.75|190.79|188.69|10
1654113940000|2022-06-01 20:05:40|190.81|188.71|190.74|188.64|190.81|188.71|190.74|188.64|12
1654113950000|2022-06-01 20:05:50|190.75|188.65|190.79|188.69|190.81|188.71|190.75|188.65|16
1654113960000|2022-06-01 20:06:00|190.8|188.7|190.88|188.78|190.91|188.81|190.8|188.7|16
1654113970000|2022-06-01 20:06:10|190.87|188.77|190.73|188.63|190.88|188.78|190.73|188.63|9
1654113980000|2022-06-01 20:06:20|190.74|188.64|190.66|188.56|190.75|188.65|190.66|188.56|15
1654113990000|2022-06-01 20:06:30|190.68|188.58|190.62|188.52|190.68|188.58|190.61|188.51|11
1654114000000|2022-06-01 20:06:40|190.63|188.53|190.77|188.67|190.78|188.68|190.63|188.53|11
1654114010000|2022-06-01 20:06:50|190.76|188.66|190.73|188.63|190.76|188.66|190.72|188.62|6
1654114020000|2022-06-01 20:07:00|190.74|188.64|190.76|188.66|190.78|188.68|190.74|188.64|16
1654114030000|2022-06-01 20:07:10|190.75|188.65|190.77|188.67|190.77|188.67|190.74|188.64|9
1654114040000|2022-06-01 20:07:20|190.76|188.66|190.76|188.66|190.76|188.66|190.76|188.66|1
1654114050000|2022-06-01 20:07:30|190.75|188.65|190.69|188.59|190.75|188.65|190.69|188.59|9
1654114060000|2022-06-01 20:07:40|190.68|188.58|190.33|188.23|190.68|188.58|190.33|188.23|22
1654114070000|2022-06-01 20:07:50|190.34|188.24|190.3|188.2|190.41|188.31|190.3|188.2|15
1654114080000|2022-06-01 20:08:00|190.32|188.22|190.26|188.16|190.32|188.22|190.26|188.16|16
1654114090000|2022-06-01 20:08:10|190.25|188.15|189.65|187.55|190.25|188.15|189.65|187.55|28
1654114100000|2022-06-01 20:08:20|189.64|187.54|189.81|187.71|189.9|187.8|189.48|187.38|29
1654114110000|2022-06-01 20:08:30|189.8|187.7|189.86|187.76|189.91|187.81|189.79|187.69|16
1654114120000|2022-06-01 20:08:40|189.87|187.77|189.51|187.41|189.87|187.77|189.51|187.41|26
1654114130000|2022-06-01 20:08:50|189.52|187.42|189.27|187.17|189.52|187.42|189.21|187.11|28
1654114140000|2022-06-01 20:09:00|189.28|187.18|189.58|187.48|189.58|187.48|189.23|187.13|25
1654114150000|2022-06-01 20:09:10|189.54|187.44|189.66|187.56|189.7|187.6|189.51|187.41|24
1654114160000|2022-06-01 20:09:20|189.67|187.57|189.7|187.6|189.82|187.72|189.67|187.57|25
1654114170000|2022-06-01 20:09:30|189.71|187.61|189.68|187.58|189.73|187.63|189.62|187.52|19
1654114180000|2022-06-01 20:09:40|189.69|187.59|189.73|187.63|189.75|187.65|189.68|187.58|17
1654114190000|2022-06-01 20:09:50|189.72|187.62|189.8|187.7|189.8|187.7|189.72|187.62|8
1654114200000|2022-06-01 20:10:00|189.82|187.72|190.01|187.91|190.01|187.91|189.8|187.7|16
1654114210000|2022-06-01 20:10:10|190|187.9|189.89|187.79|190.01|187.91|189.89|187.79|20
1654114220000|2022-06-01 20:10:20|189.9|187.8|189.88|187.78|189.91|187.81|189.86|187.76|9
1654114230000|2022-06-01 20:10:30|189.89|187.79|189.96|187.86|189.98|187.88|189.89|187.79|10
1654114240000|2022-06-01 20:10:40|189.95|187.85|189.86|187.76|189.95|187.85|189.86|187.76|9
1654114250000|2022-06-01 20:10:50|189.87|187.77|189.82|187.72|189.89|187.79|189.82|187.72|19
1654114260000|2022-06-01 20:11:00|189.81|187.71|189.82|187.72|189.85|187.75|189.81|187.71|9
1654114270000|2022-06-01 20:11:10|189.81|187.71|189.76|187.66|189.84|187.74|189.76|187.66|14
1654114280000|2022-06-01 20:11:20|189.75|187.65|189.68|187.58|189.75|187.65|189.66|187.56|13
1654114290000|2022-06-01 20:11:30|189.67|187.57|189.72|187.62|189.72|187.62|189.67|187.57|8
1654114300000|2022-06-01 20:11:40|189.71|187.61|189.86|187.76|189.87|187.77|189.71|187.61|13
1654114310000|2022-06-01 20:11:50|189.87|187.77|189.89|187.79|189.91|187.81|189.85|187.75|12
1654114320000|2022-06-01 20:12:00|189.9|187.8|189.94|187.84|189.95|187.85|189.9|187.8|13
1654114330000|2022-06-01 20:12:10|189.95|187.85|189.66|187.56|189.95|187.85|189.66|187.56|17
1654114340000|2022-06-01 20:12:20|189.63|187.53|189.7|187.6|189.71|187.61|189.62|187.52|15
1654114350000|2022-06-01 20:12:30|189.71|187.61|189.66|187.56|189.71|187.61|189.66|187.56|4
1654114360000|2022-06-01 20:12:40|189.65|187.55|189.71|187.61|189.72|187.62|189.64|187.54|12
1654114370000|2022-06-01 20:12:50|189.72|187.62|189.75|187.65|189.76|187.66|189.72|187.62|5
1654114380000|2022-06-01 20:13:00|189.81|187.71|189.81|187.71|189.81|187.71|189.81|187.71|1
1654114390000|2022-06-01 20:13:10|189.83|187.73|189.71|187.61|189.84|187.74|189.7|187.6|16
1654114400000|2022-06-01 20:13:20|189.72|187.62|189.65|187.55|189.72|187.62|189.65|187.55|10
1654114410000|2022-06-01 20:13:30|189.6|187.5|189.69|187.59|189.69|187.59|189.58|187.48|14
1654114420000|2022-06-01 20:13:40|189.68|187.58|189.73|187.63|189.74|187.64|189.68|187.58|9
1654114430000|2022-06-01 20:13:50|189.72|187.62|189.76|187.66|189.77|187.67|189.72|187.62|14
1654114440000|2022-06-01 20:14:00|189.77|187.67|189.75|187.65|189.77|187.67|189.75|187.65|7
1654114450000|2022-06-01 20:14:10|189.72|187.62|189.64|187.54|189.72|187.62|189.64|187.54|9
1654114460000|2022-06-01 20:14:20|189.63|187.53|189.62|187.52|189.63|187.53|189.61|187.51|8
1654114470000|2022-06-01 20:14:30|189.63|187.53|189.56|187.46|189.63|187.53|189.53|187.43|10
1654114480000|2022-06-01 20:14:40|189.55|187.45|189.51|187.41|189.55|187.45|189.46|187.36|16
1654114490000|2022-06-01 20:14:50|189.5|187.4|189.53|187.43|189.54|187.44|189.5|187.4|12
1654114500000|2022-06-01 20:15:00|189.54|187.44|189.61|187.51|189.63|187.53|189.53|187.43|10
1654114510000|2022-06-01 20:15:10|189.62|187.52|189.61|187.51|189.69|187.59|189.61|187.51|10
1654114520000|2022-06-01 20:15:20|189.62|187.52|189.5|187.4|189.63|187.53|189.5|187.4|9
1654114530000|2022-06-01 20:15:30|189.46|187.36|189.69|187.59|189.7|187.6|189.45|187.35|13
1654114540000|2022-06-01 20:15:40|189.68|187.58|189.56|187.46|189.68|187.58|189.56|187.46|10
1654114550000|2022-06-01 20:15:50|189.55|187.45|189.49|187.39|189.55|187.45|189.49|187.39|9
1654114560000|2022-06-01 20:16:00|189.48|187.38|189.51|187.41|189.52|187.42|189.45|187.35|15
1654114570000|2022-06-01 20:16:10|189.5|187.4|189.44|187.34|189.51|187.41|189.44|187.34|11
1654114580000|2022-06-01 20:16:20|189.4|187.3|189.35|187.25|189.4|187.3|189.35|187.25|4
1654114590000|2022-06-01 20:16:30|189.3|187.2|189.16|187.06|189.3|187.2|189.15|187.05|14
1654114600000|2022-06-01 20:16:40|189.15|187.05|189.07|186.97|189.15|187.05|189.05|186.95|13
1654114610000|2022-06-01 20:16:50|189.06|186.96|189.01|186.91|189.06|186.96|188.94|186.84|18
1654114620000|2022-06-01 20:17:00|189|186.9|188.96|186.86|189|186.9|188.94|186.84|6
1654114630000|2022-06-01 20:17:10|188.97|186.87|188.93|186.83|188.97|186.87|188.93|186.83|5
1654114640000|2022-06-01 20:17:20|188.9|186.8|188.89|186.79|188.92|186.82|188.89|186.79|11
1654114650000|2022-06-01 20:17:30|188.9|186.8|188.76|186.66|188.9|186.8|188.75|186.65|17
1654114660000|2022-06-01 20:17:40|188.72|186.62|188.68|186.58|188.73|186.63|188.67|186.57|8
1654114670000|2022-06-01 20:17:50|188.72|186.62|188.72|186.62|188.81|186.71|188.68|186.58|19
1654114680000|2022-06-01 20:18:00|188.78|186.68|188.93|186.83|188.93|186.83|188.78|186.68|19
1654114690000|2022-06-01 20:18:10|188.94|186.84|189.11|187.01|189.12|187.02|188.94|186.84|26
1654114700000|2022-06-01 20:18:20|189.1|187|189.2|187.1|189.2|187.1|189.07|186.97|11
1654114710000|2022-06-01 20:18:30|189.22|187.12|189.21|187.11|189.22|187.12|189.19|187.09|7
1654114720000|2022-06-01 20:18:40|189.22|187.12|189.2|187.1|189.22|187.12|189.2|187.1|9
1654114730000|2022-06-01 20:18:50|189.19|187.09|189.11|187.01|189.2|187.1|189.11|187.01|9
1654114740000|2022-06-01 20:19:00|189.1|187|188.99|186.89|189.11|187.01|188.99|186.89|4
1654114750000|2022-06-01 20:19:10|188.98|186.88|188.99|186.89|189.03|186.93|188.98|186.88|7
1654114760000|2022-06-01 20:19:20|188.98|186.88|188.89|186.79|188.98|186.88|188.89|186.79|11
1654114770000|2022-06-01 20:19:30|188.9|186.8|188.78|186.68|188.9|186.8|188.77|186.67|12
1654114780000|2022-06-01 20:19:40|188.77|186.67|188.59|186.49|188.77|186.67|188.59|186.49|16
1654114790000|2022-06-01 20:19:50|188.58|186.48|188.62|186.52|188.65|186.55|188.52|186.42|13
1654114800000|2022-06-01 20:20:00|188.61|186.51|188.75|186.65|188.87|186.77|188.54|186.44|23
1654114810000|2022-06-01 20:20:10|188.81|186.71|188.81|186.71|188.87|186.77|188.81|186.71|7
1654114820000|2022-06-01 20:20:20|188.82|186.72|188.85|186.75|188.9|186.8|188.8|186.7|17
1654114830000|2022-06-01 20:20:30|188.82|186.72|188.81|186.71|188.82|186.72|188.81|186.71|4
1654114840000|2022-06-01 20:20:40|188.78|186.68|188.72|186.62|188.78|186.68|188.7|186.6|8
1654114850000|2022-06-01 20:20:50|188.71|186.61|188.61|186.51|188.71|186.61|188.6|186.5|9
1654114860000|2022-06-01 20:21:00|188.62|186.52|188.72|186.62|188.72|186.62|188.61|186.51|8
1654114870000|2022-06-01 20:21:10|188.73|186.63|188.83|186.73|188.83|186.73|188.73|186.63|8
1654114880000|2022-06-01 20:21:20|188.89|186.79|188.89|186.79|188.89|186.79|188.89|186.79|1
1654114890000|2022-06-01 20:21:30|188.91|186.81|189|186.9|189.05|186.95|188.91|186.81|15
1654114900000|2022-06-01 20:21:40|188.98|186.88|188.84|186.74|188.99|186.89|188.84|186.74|9
1654114910000|2022-06-01 20:21:50|188.85|186.75|188.85|186.75|188.85|186.75|188.84|186.74|7
1654114920000|2022-06-01 20:22:00|188.91|186.81|188.85|186.75|188.94|186.84|188.85|186.75|10
1654114930000|2022-06-01 20:22:10|188.86|186.76|188.85|186.75|188.86|186.76|188.84|186.74|5
1654114940000|2022-06-01 20:22:20|188.86|186.76|188.94|186.84|188.94|186.84|188.86|186.76|9
1654114950000|2022-06-01 20:22:30|188.95|186.85|188.94|186.84|188.95|186.85|188.94|186.84|2
1654114960000|2022-06-01 20:22:40|188.95|186.85|189.01|186.91|189.02|186.92|188.95|186.85|5
1654114970000|2022-06-01 20:22:50|188.97|186.87|188.83|186.73|188.97|186.87|188.82|186.72|11
1654114980000|2022-06-01 20:23:00|188.84|186.74|189|186.9|189.02|186.92|188.84|186.74|16
1654114990000|2022-06-01 20:23:10|188.99|186.89|188.95|186.85|188.99|186.89|188.95|186.85|3
1654115000000|2022-06-01 20:23:20|188.94|186.84|188.87|186.77|188.94|186.84|188.82|186.72|11
1654115010000|2022-06-01 20:23:30|188.86|186.76|188.87|186.77|188.87|186.77|188.86|186.76|4
1654115020000|2022-06-01 20:23:40|188.86|186.76|188.73|186.63|188.86|186.76|188.73|186.63|4
1654115030000|2022-06-01 20:23:50|188.71|186.61|188.71|186.61|188.71|186.61|188.71|186.61|1
1654115040000|2022-06-01 20:24:00|188.72|186.62|188.73|186.63|188.75|186.65|188.72|186.62|14
1654115050000|2022-06-01 20:24:10|188.72|186.62|188.53|186.43|188.72|186.62|188.53|186.43|14
1654115070000|2022-06-01 20:24:30|188.51|186.41|188.49|186.39|188.51|186.41|188.49|186.39|5
1654115080000|2022-06-01 20:24:40|188.51|186.41|188.53|186.43|188.53|186.43|188.51|186.41|2
1654115090000|2022-06-01 20:24:50|188.54|186.44|188.6|186.5|188.6|186.5|188.53|186.43|8
1654115100000|2022-06-01 20:25:00|188.61|186.51|188.61|186.51|188.61|186.51|188.6|186.5|3
1654115110000|2022-06-01 20:25:10|188.59|186.49|188.57|186.47|188.59|186.49|188.52|186.42|8
1654115120000|2022-06-01 20:25:20|188.63|186.53|188.66|186.56|188.66|186.56|188.63|186.53|3
1654115130000|2022-06-01 20:25:30|188.64|186.54|188.65|186.55|188.66|186.56|188.64|186.54|4
1654115140000|2022-06-01 20:25:40|188.64|186.54|188.66|186.56|188.66|186.56|188.64|186.54|3
1654115150000|2022-06-01 20:25:50|188.67|186.57|188.74|186.64|188.74|186.64|188.67|186.57|4
1654115160000|2022-06-01 20:26:00|188.76|186.66|188.87|186.77|188.96|186.86|188.76|186.66|16
1654115170000|2022-06-01 20:26:10|188.86|186.76|188.67|186.57|188.86|186.76|188.67|186.57|12
1654115180000|2022-06-01 20:26:20|188.68|186.58|188.67|186.57|188.68|186.58|188.66|186.56|8
1654115190000|2022-06-01 20:26:30|188.66|186.56|188.67|186.57|188.69|186.59|188.66|186.56|7
1654115200000|2022-06-01 20:26:40|188.66|186.56|188.48|186.38|188.66|186.56|188.48|186.38|8
1654115210000|2022-06-01 20:26:50|188.52|186.42|188.45|186.35|188.52|186.42|188.45|186.35|7
1654115220000|2022-06-01 20:27:00|188.44|186.34|188.15|186.05|188.44|186.34|188.15|186.05|13
1654115230000|2022-06-01 20:27:10|188.14|186.04|187.78|185.68|188.14|186.04|187.78|185.68|30
1654115240000|2022-06-01 20:27:20|187.75|185.65|187.71|185.61|187.85|185.75|187.67|185.57|18
1654115250000|2022-06-01 20:27:30|187.69|185.59|187.33|185.23|187.71|185.61|187.32|185.22|24
1654115260000|2022-06-01 20:27:40|187.36|185.26|187.33|185.23|187.6|185.5|187.31|185.21|35
1654115270000|2022-06-01 20:27:50|187.32|185.22|187.62|185.52|187.62|185.52|187.3|185.2|22
1654115280000|2022-06-01 20:28:00|187.65|185.55|187.97|185.87|187.98|185.88|187.64|185.54|26
1654115290000|2022-06-01 20:28:10|187.96|185.86|187.66|185.56|187.96|185.86|187.65|185.55|25
1654115300000|2022-06-01 20:28:20|187.67|185.57|187.49|185.39|187.71|185.61|187.49|185.39|18
1654115310000|2022-06-01 20:28:30|187.45|185.35|186.8|184.7|187.46|185.36|186.79|184.69|31
1654115320000|2022-06-01 20:28:40|186.82|184.72|187.05|184.95|187.05|184.95|186.82|184.72|35
1654115330000|2022-06-01 20:28:50|187.04|184.94|187.08|184.98|187.14|185.04|186.9|184.8|28
1654115340000|2022-06-01 20:29:00|187.07|184.97|186.86|184.76|187.1|185|186.85|184.75|32
1654115350000|2022-06-01 20:29:10|186.92|184.82|186.46|184.36|186.92|184.82|186.38|184.28|35
1654115360000|2022-06-01 20:29:20|186.48|184.38|186.88|184.78|186.88|184.78|186.43|184.33|31
1654115370000|2022-06-01 20:29:30|186.89|184.79|187|184.9|187.16|185.06|186.89|184.79|31
1654115380000|2022-06-01 20:29:40|186.99|184.89|186.76|184.66|186.99|184.89|186.72|184.62|31
1654115390000|2022-06-01 20:29:50|186.8|184.7|186.95|184.85|186.96|184.86|186.77|184.67|26
1654115400000|2022-06-01 20:30:00|186.94|184.84|187.1|185|187.36|185.26|186.87|184.77|25
1654115410000|2022-06-01 20:30:10|187.08|184.98|187.18|185.08|187.24|185.14|187.06|184.96|21
1654115420000|2022-06-01 20:30:20|187.17|185.07|186.9|184.8|187.17|185.07|186.85|184.75|27
1654115430000|2022-06-01 20:30:30|186.94|184.84|186.81|184.71|187.01|184.91|186.81|184.71|22
1654115440000|2022-06-01 20:30:40|186.85|184.75|186.85|184.75|186.89|184.79|186.79|184.69|24
1654115450000|2022-06-01 20:30:50|186.86|184.76|186.81|184.71|186.88|184.78|186.72|184.62|20
1654115460000|2022-06-01 20:31:00|186.8|184.7|186.94|184.84|186.97|184.87|186.75|184.65|26
1654115470000|2022-06-01 20:31:10|186.95|184.85|186.87|184.77|186.95|184.85|186.83|184.73|22
1654115480000|2022-06-01 20:31:20|186.89|184.79|186.6|184.5|186.89|184.79|186.6|184.5|22
1654115490000|2022-06-01 20:31:30|186.57|184.47|186.31|184.21|186.58|184.48|186.31|184.21|29
1654115500000|2022-06-01 20:31:40|186.3|184.2|185.89|183.79|186.3|184.2|185.74|183.64|28
1654115510000|2022-06-01 20:31:50|185.88|183.78|185.64|183.54|185.9|183.8|185.64|183.54|35
1654115520000|2022-06-01 20:32:00|185.66|183.56|185.11|183.01|185.67|183.57|185.11|183.01|31
1654115530000|2022-06-01 20:32:10|185.09|182.99|185.55|183.45|185.55|183.45|185.08|182.98|32
1654115540000|2022-06-01 20:32:20|185.56|183.46|186.01|183.91|186.08|183.98|185.56|183.46|29
1654115550000|2022-06-01 20:32:30|186.03|183.93|186.37|184.27|186.37|184.27|186.03|183.93|33
1654115560000|2022-06-01 20:32:40|186.36|184.26|186.06|183.96|186.4|184.3|186.02|183.92|28
1654115570000|2022-06-01 20:32:50|186.08|183.98|185.84|183.74|186.08|183.98|185.81|183.71|25
1654115580000|2022-06-01 20:33:00|185.85|183.75|185.91|183.81|185.98|183.88|185.8|183.7|24
1654115590000|2022-06-01 20:33:10|185.9|183.8|186.76|184.66|186.76|184.66|185.89|183.79|33
1654115600000|2022-06-01 20:33:20|186.77|184.67|186.66|184.56|186.77|184.67|186.51|184.41|35
1654115610000|2022-06-01 20:33:30|186.67|184.57|186.43|184.33|186.7|184.6|186.43|184.33|28
1654115620000|2022-06-01 20:33:40|186.42|184.32|186.34|184.24|186.42|184.32|186.22|184.12|27
1654115630000|2022-06-01 20:33:50|186.35|184.25|186.2|184.1|186.36|184.26|186.2|184.1|29
1654115640000|2022-06-01 20:34:00|186.17|184.07|186.53|184.43|186.58|184.48|186.17|184.07|26
1654115650000|2022-06-01 20:34:10|186.54|184.44|187.07|184.97|187.07|184.97|186.54|184.44|27
1654115660000|2022-06-01 20:34:20|187.01|184.91|187.1|185|187.17|185.07|186.89|184.79|31
1654115670000|2022-06-01 20:34:30|187.13|185.03|186.8|184.7|187.17|185.07|186.8|184.7|24
1654115680000|2022-06-01 20:34:40|186.84|184.74|186.56|184.46|186.84|184.74|186.5|184.4|25
1654115690000|2022-06-01 20:34:50|186.57|184.47|186.49|184.39|186.7|184.6|186.49|184.39|22
1654115700000|2022-06-01 20:35:00|186.5|184.4|186.76|184.66|186.93|184.83|186.49|184.39|25
1654115710000|2022-06-01 20:35:10|186.74|184.64|186.65|184.55|186.74|184.64|186.59|184.49|27
1654115720000|2022-06-01 20:35:20|186.68|184.58|186.64|184.54|186.68|184.58|186.59|184.49|16
1654115730000|2022-06-01 20:35:30|186.66|184.56|186.53|184.43|186.66|184.56|186.49|184.39|14
1654115740000|2022-06-01 20:35:40|186.48|184.38|186.48|184.38|186.5|184.4|186.4|184.3|20
1654115750000|2022-06-01 20:35:50|186.46|184.36|186.6|184.5|186.61|184.51|186.41|184.31|22
1654115760000|2022-06-01 20:36:00|186.58|184.48|186.6|184.5|186.62|184.52|186.56|184.46|18
1654115770000|2022-06-01 20:36:10|186.59|184.49|186.58|184.48|186.63|184.53|186.58|184.48|7
1654115780000|2022-06-01 20:36:20|186.56|184.46|186.4|184.3|186.57|184.47|186.4|184.3|16
1654115790000|2022-06-01 20:36:30|186.39|184.29|186.27|184.17|186.42|184.32|186.27|184.17|18
1654115800000|2022-06-01 20:36:40|186.28|184.18|186.32|184.22|186.34|184.24|186.26|184.16|15
1654115810000|2022-06-01 20:36:50|186.33|184.23|186.6|184.5|186.6|184.5|186.33|184.23|18
1654115820000|2022-06-01 20:37:00|186.58|184.48|186.42|184.32|186.58|184.48|186.37|184.27|29
1654115830000|2022-06-01 20:37:10|186.4|184.3|186.46|184.36|186.48|184.38|186.4|184.3|10
1654115840000|2022-06-01 20:37:20|186.45|184.35|186.21|184.11|186.45|184.35|186.2|184.1|20
1654115850000|2022-06-01 20:37:30|186.2|184.1|186.46|184.36|186.46|184.36|186.12|184.02|24
1654115860000|2022-06-01 20:37:40|186.42|184.32|186.92|184.82|187.01|184.91|186.42|184.32|26
1654115870000|2022-06-01 20:37:50|186.9|184.8|186.46|184.36|186.92|184.82|186.46|184.36|27
1654115880000|2022-06-01 20:38:00|186.43|184.33|186.5|184.4|186.58|184.48|186.41|184.31|18
1654115890000|2022-06-01 20:38:10|186.49|184.39|186.5|184.4|186.6|184.5|186.49|184.39|15
1654115900000|2022-06-01 20:38:20|186.49|184.39|186.45|184.35|186.49|184.39|186.38|184.28|22
1654115910000|2022-06-01 20:38:30|186.42|184.32|186.69|184.59|186.69|184.59|186.34|184.24|22
1654115920000|2022-06-01 20:38:40|186.67|184.57|186.6|184.5|186.71|184.61|186.59|184.49|17
1654115930000|2022-06-01 20:38:50|186.59|184.49|186.45|184.35|186.59|184.49|186.45|184.35|24
1654115940000|2022-06-01 20:39:00|186.44|184.34|186.62|184.52|186.62|184.52|186.43|184.33|12
1654115950000|2022-06-01 20:39:10|186.63|184.53|186.63|184.53|186.67|184.57|186.61|184.51|16
1654115960000|2022-06-01 20:39:20|186.62|184.52|186.66|184.56|186.67|184.57|186.59|184.49|10
1654115970000|2022-06-01 20:39:30|186.67|184.57|186.62|184.52|186.67|184.57|186.62|184.52|17
1654115980000|2022-06-01 20:39:40|186.59|184.49|186.59|184.49|186.6|184.5|186.57|184.47|8
1654115990000|2022-06-01 20:39:50|186.61|184.51|186.57|184.47|186.64|184.54|186.5|184.4|16
1654116000000|2022-06-01 20:40:00|186.58|184.48|186.69|184.59|186.7|184.6|186.58|184.48|8
1654116010000|2022-06-01 20:40:10|186.7|184.6|186.6|184.5|186.71|184.61|186.51|184.41|18
1654116020000|2022-06-01 20:40:20|186.61|184.51|186.62|184.52|186.62|184.52|186.61|184.51|2
1654116030000|2022-06-01 20:40:30|186.63|184.53|186.45|184.35|186.65|184.55|186.45|184.35|17
1654116040000|2022-06-01 20:40:40|186.46|184.36|186.31|184.21|186.46|184.36|186.3|184.2|20
1654116050000|2022-06-01 20:40:50|186.33|184.23|186.34|184.24|186.36|184.26|186.31|184.21|15
1654116060000|2022-06-01 20:41:00|186.35|184.25|186.28|184.18|186.35|184.25|186.25|184.15|11
1654116070000|2022-06-01 20:41:10|186.29|184.19|186.41|184.31|186.49|184.39|186.29|184.19|13
1654116080000|2022-06-01 20:41:20|186.43|184.33|186.55|184.45|186.55|184.45|186.4|184.3|15
1654116090000|2022-06-01 20:41:30|186.57|184.47|186.56|184.46|186.62|184.52|186.56|184.46|15
1654116100000|2022-06-01 20:41:40|186.54|184.44|186.57|184.47|186.57|184.47|186.51|184.41|18
1654116110000|2022-06-01 20:41:50|186.59|184.49|186.62|184.52|186.62|184.52|186.56|184.46|15
1654116120000|2022-06-01 20:42:00|186.64|184.54|186.6|184.5|186.74|184.64|186.6|184.5|13
1654116130000|2022-06-01 20:42:10|186.54|184.44|186.66|184.56|186.67|184.57|186.54|184.44|17
1654116140000|2022-06-01 20:42:20|186.68|184.58|186.75|184.65|186.75|184.65|186.64|184.54|7
1654116150000|2022-06-01 20:42:30|186.74|184.64|186.77|184.67|186.83|184.73|186.7|184.6|15
1654116160000|2022-06-01 20:42:40|186.76|184.66|186.77|184.67|186.77|184.67|186.68|184.58|12
1654116170000|2022-06-01 20:42:50|186.78|184.68|186.78|184.68|186.78|184.68|186.76|184.66|5
1654116180000|2022-06-01 20:43:00|186.81|184.71|186.93|184.83|186.95|184.85|186.81|184.71|14
1654116190000|2022-06-01 20:43:10|186.9|184.8|186.88|184.78|186.91|184.81|186.79|184.69|15
1654116200000|2022-06-01 20:43:20|186.89|184.79|186.82|184.72|186.89|184.79|186.75|184.65|18
1654116210000|2022-06-01 20:43:30|186.81|184.71|186.7|184.6|186.81|184.71|186.7|184.6|8
1654116220000|2022-06-01 20:43:40|186.67|184.57|186.67|184.57|186.74|184.64|186.66|184.56|13
1654116230000|2022-06-01 20:43:50|186.72|184.62|186.7|184.6|186.74|184.64|186.7|184.6|8
1654116240000|2022-06-01 20:44:00|186.69|184.59|186.49|184.39|186.69|184.59|186.49|184.39|10
1654116250000|2022-06-01 20:44:10|186.48|184.38|186.55|184.45|186.55|184.45|186.48|184.38|12
1654116260000|2022-06-01 20:44:20|186.54|184.44|186.5|184.4|186.54|184.44|186.49|184.39|5
1654116270000|2022-06-01 20:44:30|186.51|184.41|186.5|184.4|186.53|184.43|186.5|184.4|8
1654116290000|2022-06-01 20:44:50|186.49|184.39|186.49|184.39|186.49|184.39|186.49|184.39|1
1654116300000|2022-06-01 20:45:00|186.47|184.37|186.41|184.31|186.47|184.37|186.4|184.3|8
1654116310000|2022-06-01 20:45:10|186.42|184.32|186.69|184.59|186.69|184.59|186.42|184.32|10
1654116320000|2022-06-01 20:45:20|186.68|184.58|186.74|184.64|186.74|184.64|186.66|184.56|6
1654116330000|2022-06-01 20:45:30|186.76|184.66|186.74|184.64|186.77|184.67|186.74|184.64|4
1654116340000|2022-06-01 20:45:40|186.75|184.65|186.88|184.78|186.89|184.79|186.75|184.65|13
1654116350000|2022-06-01 20:45:50|186.87|184.77|186.93|184.83|186.93|184.83|186.77|184.67|18
1654116360000|2022-06-01 20:46:00|186.94|184.84|187.04|184.94|187.04|184.94|186.86|184.76|15
1654116370000|2022-06-01 20:46:10|187.03|184.93|186.82|184.72|187.04|184.94|186.82|184.72|11
1654116380000|2022-06-01 20:46:20|186.8|184.7|186.87|184.77|186.89|184.79|186.77|184.67|19
1654116390000|2022-06-01 20:46:30|186.86|184.76|186.86|184.76|186.91|184.81|186.84|184.74|20
1654116400000|2022-06-01 20:46:40|186.85|184.75|186.57|184.47|186.85|184.75|186.55|184.45|16
1654116410000|2022-06-01 20:46:50|186.54|184.44|186.44|184.34|186.55|184.45|186.44|184.34|10
1654116420000|2022-06-01 20:47:00|186.46|184.36|186.66|184.56|186.68|184.58|186.45|184.35|18
1654116430000|2022-06-01 20:47:10|186.65|184.55|186.97|184.87|186.97|184.87|186.65|184.55|26
1654116440000|2022-06-01 20:47:20|186.96|184.86|186.93|184.83|187.02|184.92|186.92|184.82|17
1654116450000|2022-06-01 20:47:30|186.91|184.81|186.86|184.76|186.97|184.87|186.84|184.74|14
1654116460000|2022-06-01 20:47:40|186.85|184.75|186.63|184.53|186.86|184.76|186.63|184.53|14
1654116470000|2022-06-01 20:47:50|186.64|184.54|186.67|184.57|186.77|184.67|186.64|184.54|19
1654116480000|2022-06-01 20:48:00|186.79|184.69|186.85|184.75|186.85|184.75|186.74|184.64|18
1654116490000|2022-06-01 20:48:10|186.87|184.77|186.87|184.77|186.87|184.77|186.85|184.75|7
1654116500000|2022-06-01 20:48:20|186.88|184.78|187.01|184.91|187.01|184.91|186.87|184.77|15
1654116510000|2022-06-01 20:48:30|187|184.9|187.06|184.96|187.06|184.96|187|184.9|16
1654116520000|2022-06-01 20:48:40|187.09|184.99|187.32|185.22|187.32|185.22|187.07|184.97|14
1654116530000|2022-06-01 20:48:50|187.3|185.2|187.18|185.08|187.3|185.2|187.16|185.06|17
1654116540000|2022-06-01 20:49:00|187.25|185.15|187.57|185.47|187.58|185.48|187.24|185.14|22
1654116550000|2022-06-01 20:49:10|187.54|185.44|187.66|185.56|187.66|185.56|187.45|185.35|23
1654116560000|2022-06-01 20:49:20|187.67|185.57|187.66|185.56|187.67|185.57|187.6|185.5|13
1654116570000|2022-06-01 20:49:30|187.67|185.57|187.31|185.21|187.68|185.58|187.3|185.2|21
1654116580000|2022-06-01 20:49:40|187.3|185.2|187.36|185.26|187.46|185.36|187.25|185.15|25
1654116590000|2022-06-01 20:49:50|187.37|185.27|187.54|185.44|187.54|185.44|187.37|185.27|20
1654116600000|2022-06-01 20:50:00|187.53|185.43|187.61|185.51|187.69|185.59|187.53|185.43|14
1654116610000|2022-06-01 20:50:10|187.62|185.52|187.62|185.52|187.65|185.55|187.61|185.51|15
1654116620000|2022-06-01 20:50:20|187.63|185.53|187.45|185.35|187.63|185.53|187.45|185.35|16
1654116630000|2022-06-01 20:50:30|187.46|185.36|187.5|185.4|187.52|185.42|187.45|185.35|16
1654116640000|2022-06-01 20:50:40|187.51|185.41|187.59|185.49|187.59|185.49|187.51|185.41|6
1654116650000|2022-06-01 20:50:50|187.57|185.47|187.53|185.43|187.58|185.48|187.47|185.37|13
1654116660000|2022-06-01 20:51:00|187.56|185.46|187.59|185.49|187.6|185.5|187.56|185.46|7
1654116670000|2022-06-01 20:51:10|187.6|185.5|187.6|185.5|187.6|185.5|187.59|185.49|5
1654116680000|2022-06-01 20:51:20|187.59|185.49|187.67|185.57|187.67|185.57|187.59|185.49|14
1654116690000|2022-06-01 20:51:30|187.68|185.58|187.65|185.55|187.7|185.6|187.64|185.54|15
1654116700000|2022-06-01 20:51:40|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1654116710000|2022-06-01 20:51:50|187.65|185.55|188.17|186.07|188.17|186.07|187.65|185.55|28
1654116720000|2022-06-01 20:52:00|188.18|186.08|187.84|185.74|188.18|186.08|187.84|185.74|27
1654116730000|2022-06-01 20:52:10|187.85|185.75|187.86|185.76|187.9|185.8|187.8|185.7|26
1654116740000|2022-06-01 20:52:20|187.87|185.77|187.85|185.75|187.87|185.77|187.79|185.69|9
1654116750000|2022-06-01 20:52:30|187.84|185.74|187.87|185.77|187.87|185.77|187.81|185.71|12
1654116760000|2022-06-01 20:52:40|187.85|185.75|187.84|185.74|187.93|185.83|187.83|185.73|16
1654116770000|2022-06-01 20:52:50|187.83|185.73|187.8|185.7|187.84|185.74|187.78|185.68|15
1654116780000|2022-06-01 20:53:00|187.81|185.71|187.7|185.6|187.88|185.78|187.69|185.59|18
1654116790000|2022-06-01 20:53:10|187.69|185.59|187.68|185.58|187.73|185.63|187.68|185.58|11
1654116800000|2022-06-01 20:53:20|187.69|185.59|188.1|186|188.1|186|187.69|185.59|21
1654116810000|2022-06-01 20:53:30|188.09|185.99|187.83|185.73|188.09|185.99|187.83|185.73|13
1654116820000|2022-06-01 20:53:40|187.82|185.72|187.76|185.66|187.84|185.74|187.72|185.62|16
1654116830000|2022-06-01 20:53:50|187.75|185.65|187.7|185.6|187.8|185.7|187.67|185.57|16
1654116840000|2022-06-01 20:54:00|187.71|185.61|187.58|185.48|187.71|185.61|187.58|185.48|10
1654116850000|2022-06-01 20:54:10|187.59|185.49|187.59|185.49|187.59|185.49|187.55|185.45|12
1654116860000|2022-06-01 20:54:20|187.61|185.51|187.59|185.49|187.61|185.51|187.57|185.47|5
1654116870000|2022-06-01 20:54:30|187.6|185.5|187.55|185.45|187.6|185.5|187.54|185.44|5
1654116880000|2022-06-01 20:54:40|187.54|185.44|187.45|185.35|187.55|185.45|187.35|185.25|26
1654116890000|2022-06-01 20:54:50|187.46|185.36|187.6|185.5|187.67|185.57|187.46|185.36|16
1654116900000|2022-06-01 20:55:00|187.61|185.51|187.41|185.31|187.61|185.51|187.34|185.24|16
1654116910000|2022-06-01 20:55:10|187.43|185.33|187.48|185.38|187.54|185.44|187.38|185.28|22
1654116920000|2022-06-01 20:55:20|187.52|185.42|187.72|185.62|187.73|185.63|187.52|185.42|15
1654116930000|2022-06-01 20:55:30|187.71|185.61|187.7|185.6|187.74|185.64|187.68|185.58|16
1654116940000|2022-06-01 20:55:40|187.71|185.61|187.69|185.59|187.74|185.64|187.67|185.57|10
1654116950000|2022-06-01 20:55:50|187.7|185.6|187.72|185.62|187.72|185.62|187.69|185.59|12
1654116960000|2022-06-01 20:56:00|187.71|185.61|187.57|185.47|187.72|185.62|187.57|185.47|18
1654116970000|2022-06-01 20:56:10|187.58|185.48|187.55|185.45|187.59|185.49|187.52|185.42|9
1654116980000|2022-06-01 20:56:20|187.52|185.42|187.54|185.44|187.54|185.44|187.51|185.41|9
1654116990000|2022-06-01 20:56:30|187.53|185.43|187.63|185.53|187.63|185.53|187.53|185.43|11
1654117000000|2022-06-01 20:56:40|187.64|185.54|187.56|185.46|187.7|185.6|187.56|185.46|14
1654117010000|2022-06-01 20:56:50|187.54|185.44|187.7|185.6|187.71|185.61|187.53|185.43|15
1654117020000|2022-06-01 20:57:00|187.71|185.61|187.99|185.89|188.02|185.92|187.71|185.61|22
1654117030000|2022-06-01 20:57:10|188.01|185.91|187.9|185.8|188.01|185.91|187.9|185.8|12
1654117040000|2022-06-01 20:57:20|187.87|185.77|187.71|185.61|187.96|185.86|187.71|185.61|12
1654117050000|2022-06-01 20:57:30|187.76|185.66|187.57|185.47|187.77|185.67|187.44|185.34|32
1654117060000|2022-06-01 20:57:40|187.55|185.45|188.03|185.93|188.05|185.95|187.55|185.45|29
1654117070000|2022-06-01 20:57:50|188.04|185.94|187.91|185.81|188.04|185.94|187.91|185.81|11
1654117080000|2022-06-01 20:58:00|187.88|185.78|187.97|185.87|187.97|185.87|187.84|185.74|21
1654117090000|2022-06-01 20:58:10|187.95|185.85|187.78|185.68|187.96|185.86|187.78|185.68|13
1654117100000|2022-06-01 20:58:20|187.77|185.67|187.87|185.77|187.88|185.78|187.77|185.67|10
1654117110000|2022-06-01 20:58:30|187.88|185.78|187.9|185.8|187.92|185.82|187.87|185.77|7
1654117120000|2022-06-01 20:58:40|187.91|185.81|187.99|185.89|188|185.9|187.91|185.81|15
1654117130000|2022-06-01 20:58:50|188|185.9|187.98|185.88|188|185.9|187.97|185.87|9
1654117140000|2022-06-01 20:59:00|187.97|185.87|187.79|185.69|187.97|185.87|187.78|185.68|14
1654117150000|2022-06-01 20:59:10|187.8|185.7|187.79|185.69|187.95|185.85|187.79|185.69|13
1654117160000|2022-06-01 20:59:20|187.8|185.7|187.95|185.85|187.95|185.85|187.7|185.6|19
1654117170000|2022-06-01 20:59:30|187.92|185.82|187.88|185.78|187.93|185.83|187.87|185.77|8
1654117180000|2022-06-01 20:59:40|187.91|185.81|187.92|185.82|187.99|185.89|187.91|185.81|15
1654117190000|2022-06-01 20:59:50|187.91|185.81|187.72|185.62|187.91|185.81|187.7|185.6|20
1654117200000|2022-06-01 21:00:00|187.68|185.58|187.72|185.62|187.72|185.62|187.54|185.44|25
1654117210000|2022-06-01 21:00:10|187.73|185.63|187.94|185.84|187.96|185.86|187.71|185.61|14
1654117220000|2022-06-01 21:00:20|187.95|185.85|187.97|185.87|187.99|185.89|187.93|185.83|11
1654117230000|2022-06-01 21:00:30|187.94|185.84|187.85|185.75|187.94|185.84|187.81|185.71|22
1654117240000|2022-06-01 21:00:40|187.86|185.76|187.88|185.78|187.89|185.79|187.85|185.75|11
1654117250000|2022-06-01 21:00:50|187.89|185.79|187.91|185.81|188|185.9|187.89|185.79|22
1654117260000|2022-06-01 21:01:00|187.92|185.82|187.84|185.74|187.95|185.85|187.82|185.72|17
1654117270000|2022-06-01 21:01:10|187.85|185.75|187.83|185.73|187.87|185.77|187.79|185.69|19
1654117280000|2022-06-01 21:01:20|187.82|185.72|187.86|185.76|187.86|185.76|187.81|185.71|8
1654117290000|2022-06-01 21:01:30|187.87|185.77|187.88|185.78|187.89|185.79|187.86|185.76|15
1654117300000|2022-06-01 21:01:40|187.87|185.77|187.86|185.76|187.88|185.78|187.85|185.75|7
1654117310000|2022-06-01 21:01:50|187.83|185.73|187.88|185.78|187.88|185.78|187.83|185.73|12
1654117320000|2022-06-01 21:02:00|187.87|185.77|187.86|185.76|187.87|185.77|187.83|185.73|9
1654117330000|2022-06-01 21:02:10|187.85|185.75|187.71|185.61|187.87|185.77|187.71|185.61|15
1654117340000|2022-06-01 21:02:20|187.74|185.64|187.81|185.71|187.81|185.71|187.74|185.64|11
1654117350000|2022-06-01 21:02:30|187.8|185.7|187.86|185.76|187.86|185.76|187.8|185.7|9
1654117360000|2022-06-01 21:02:40|187.85|185.75|187.86|185.76|187.9|185.8|187.84|185.74|19
1654117370000|2022-06-01 21:02:50|187.84|185.74|187.65|185.55|187.84|185.74|187.65|185.55|16
1654117380000|2022-06-01 21:03:00|187.68|185.58|187.75|185.65|187.75|185.65|187.67|185.57|12
1654117390000|2022-06-01 21:03:10|187.74|185.64|187.74|185.64|187.75|185.65|187.74|185.64|7
1654117400000|2022-06-01 21:03:20|187.73|185.63|187.73|185.63|187.74|185.64|187.73|185.63|7
1654117410000|2022-06-01 21:03:30|187.74|185.64|187.73|185.63|187.74|185.64|187.73|185.63|6
1654117420000|2022-06-01 21:03:40|187.74|185.64|187.75|185.65|187.76|185.66|187.73|185.63|5
1654117430000|2022-06-01 21:03:50|187.76|185.66|187.73|185.63|187.76|185.66|187.65|185.55|12
1654117440000|2022-06-01 21:04:00|187.78|185.68|187.75|185.65|187.78|185.68|187.74|185.64|9
1654117450000|2022-06-01 21:04:10|187.74|185.64|187.68|185.58|187.75|185.65|187.68|185.58|8
1654117460000|2022-06-01 21:04:20|187.67|185.57|187.65|185.55|187.67|185.57|187.63|185.53|4
1654117470000|2022-06-01 21:04:30|187.67|185.57|187.65|185.55|187.67|185.57|187.64|185.54|10
1654117480000|2022-06-01 21:04:40|187.66|185.56|187.67|185.57|187.67|185.57|187.66|185.56|4
1654117490000|2022-06-01 21:04:50|187.66|185.56|187.68|185.58|187.69|185.59|187.65|185.55|11
1654117500000|2022-06-01 21:05:00|187.69|185.59|187.61|185.51|187.73|185.63|187.61|185.51|17
1654117510000|2022-06-01 21:05:10|187.62|185.52|187.55|185.45|187.62|185.52|187.55|185.45|8
1654117520000|2022-06-01 21:05:20|187.54|185.44|187.53|185.43|187.54|185.44|187.5|185.4|5
1654117530000|2022-06-01 21:05:30|187.54|185.44|187.54|185.44|187.55|185.45|187.53|185.43|4
1654117540000|2022-06-01 21:05:40|187.55|185.45|187.62|185.52|187.62|185.52|187.55|185.45|4
1654117550000|2022-06-01 21:05:50|187.63|185.53|187.69|185.59|187.7|185.6|187.63|185.53|9
1654117560000|2022-06-01 21:06:00|187.68|185.58|187.81|185.71|187.85|185.75|187.68|185.58|21
1654117570000|2022-06-01 21:06:10|187.8|185.7|187.77|185.67|187.82|185.72|187.77|185.67|17
1654117590000|2022-06-01 21:06:30|187.76|185.66|187.75|185.65|187.76|185.66|187.75|185.65|2
1654117600000|2022-06-01 21:06:40|187.76|185.66|187.78|185.68|187.78|185.68|187.76|185.66|3
1654117610000|2022-06-01 21:06:50|187.79|185.69|187.78|185.68|187.79|185.69|187.78|185.68|2
1654117620000|2022-06-01 21:07:00|187.79|185.69|187.83|185.73|187.91|185.81|187.79|185.69|20
1654117630000|2022-06-01 21:07:10|187.84|185.74|187.86|185.76|187.86|185.76|187.84|185.74|3
1654117640000|2022-06-01 21:07:20|187.83|185.73|187.79|185.69|187.83|185.73|187.76|185.66|7
1654117650000|2022-06-01 21:07:30|187.8|185.7|187.84|185.74|187.84|185.74|187.8|185.7|3
1654117660000|2022-06-01 21:07:40|187.9|185.8|187.76|185.66|187.9|185.8|187.75|185.65|12
1654117670000|2022-06-01 21:07:50|187.75|185.65|187.67|185.57|187.76|185.66|187.67|185.57|10
1654117680000|2022-06-01 21:08:00|187.68|185.58|187.69|185.59|187.71|185.61|187.68|185.58|5
1654117690000|2022-06-01 21:08:10|187.7|185.6|187.85|185.75|187.85|185.75|187.7|185.6|9
1654117700000|2022-06-01 21:08:20|187.84|185.74|187.86|185.76|187.86|185.76|187.81|185.71|8
1654117710000|2022-06-01 21:08:30|187.87|185.77|187.75|185.65|187.87|185.77|187.75|185.65|12
1654117720000|2022-06-01 21:08:40|187.74|185.64|187.74|185.64|187.76|185.66|187.74|185.64|13
1654117730000|2022-06-01 21:08:50|187.75|185.65|187.79|185.69|187.8|185.7|187.74|185.64|6
1654117740000|2022-06-01 21:09:00|187.8|185.7|187.81|185.71|187.81|185.71|187.8|185.7|2
1654117750000|2022-06-01 21:09:10|187.84|185.74|187.67|185.57|187.87|185.77|187.64|185.54|14
1654117760000|2022-06-01 21:09:20|187.68|185.58|187.76|185.66|187.76|185.66|187.68|185.58|4
1654117770000|2022-06-01 21:09:30|187.73|185.63|187.74|185.64|187.74|185.64|187.72|185.62|5
1654117780000|2022-06-01 21:09:40|187.75|185.65|187.75|185.65|187.75|185.65|187.75|185.65|1
1654117790000|2022-06-01 21:09:50|187.76|185.66|187.93|185.83|187.93|185.83|187.76|185.66|8
1654117800000|2022-06-01 21:10:00|187.94|185.84|187.93|185.83|187.96|185.86|187.93|185.83|11
1654117810000|2022-06-01 21:10:10|187.94|185.84|187.94|185.84|187.94|185.84|187.94|185.84|1
1654117820000|2022-06-01 21:10:20|187.93|185.83|187.9|185.8|187.93|185.83|187.88|185.78|8
1654117830000|2022-06-01 21:10:30|187.91|185.81|187.94|185.84|187.94|185.84|187.91|185.81|4
1654117840000|2022-06-01 21:10:40|187.95|185.85|188.02|185.92|188.02|185.92|187.95|185.85|8
1654117850000|2022-06-01 21:10:50|188.04|185.94|188.04|185.94|188.05|185.95|188.04|185.94|5
1654117860000|2022-06-01 21:11:00|188.02|185.92|188.04|185.94|188.04|185.94|188.02|185.92|5
1654117870000|2022-06-01 21:11:10|188.05|185.95|188.09|185.99|188.09|185.99|188.05|185.95|3
1654117880000|2022-06-01 21:11:20|188.1|186|188.14|186.04|188.14|186.04|188.1|186|5
1654117890000|2022-06-01 21:11:30|188.15|186.05|188.21|186.11|188.21|186.11|188.15|186.05|3
1654117900000|2022-06-01 21:11:40|188.19|186.09|188.16|186.06|188.19|186.09|188.15|186.05|9
1654117910000|2022-06-01 21:11:50|188.17|186.07|188.18|186.08|188.18|186.08|188.17|186.07|2
1654117920000|2022-06-01 21:12:00|188.14|186.04|188.11|186.01|188.14|186.04|188.11|186.01|4
1654117930000|2022-06-01 21:12:10|188.12|186.02|188.01|185.91|188.12|186.02|188|185.9|14
1654117940000|2022-06-01 21:12:20|188|185.9|187.97|185.87|188|185.9|187.96|185.86|6
1654117950000|2022-06-01 21:12:30|187.96|185.86|188.06|185.96|188.06|185.96|187.95|185.85|9
1654117960000|2022-06-01 21:12:40|188.05|185.95|188.05|185.95|188.05|185.95|188.05|185.95|1
1654117970000|2022-06-01 21:12:50|188.06|185.96|188.08|185.98|188.11|186.01|188.05|185.95|9
1654117980000|2022-06-01 21:13:00|188.05|185.95|188.08|185.98|188.08|185.98|188.04|185.94|7
1654117990000|2022-06-01 21:13:10|188.07|185.97|187.99|185.89|188.07|185.97|187.99|185.89|8
1654118000000|2022-06-01 21:13:20|188|185.9|187.98|185.88|188|185.9|187.98|185.88|3
1654118010000|2022-06-01 21:13:30|187.97|185.87|187.98|185.88|187.98|185.88|187.97|185.87|2
1654118020000|2022-06-01 21:13:40|187.97|185.87|187.97|185.87|187.97|185.87|187.97|185.87|1
1654118030000|2022-06-01 21:13:50|187.98|185.88|187.88|185.78|187.98|185.88|187.87|185.77|6
1654118040000|2022-06-01 21:14:00|187.87|185.77|187.84|185.74|187.87|185.77|187.84|185.74|3
1654118050000|2022-06-01 21:14:10|187.83|185.73|187.83|185.73|187.84|185.74|187.83|185.73|3
1654118060000|2022-06-01 21:14:20|187.75|185.65|187.75|185.65|187.75|185.65|187.75|185.65|1
1654118070000|2022-06-01 21:14:30|187.76|185.66|187.77|185.67|187.78|185.68|187.76|185.66|6
1654118080000|2022-06-01 21:14:40|187.78|185.68|187.77|185.67|187.78|185.68|187.76|185.66|6
1654118090000|2022-06-01 21:14:50|187.76|185.66|187.77|185.67|187.77|185.67|187.76|185.66|4
1654118100000|2022-06-01 21:15:00|187.76|185.66|187.77|185.67|187.77|185.67|187.76|185.66|2
1654118110000|2022-06-01 21:15:10|187.69|185.59|187.73|185.63|187.74|185.64|187.68|185.58|6
1654118120000|2022-06-01 21:15:20|187.71|185.61|187.71|185.61|187.71|185.61|187.71|185.61|1
1654118130000|2022-06-01 21:15:30|187.72|185.62|187.74|185.64|187.76|185.66|187.72|185.62|4
1654118140000|2022-06-01 21:15:40|187.75|185.65|187.68|185.58|187.76|185.66|187.67|185.57|12
1654118150000|2022-06-01 21:15:50|187.67|185.57|187.62|185.52|187.67|185.57|187.61|185.51|6
1654118160000|2022-06-01 21:16:00|187.61|185.51|187.61|185.51|187.61|185.51|187.61|185.51|1
1654118170000|2022-06-01 21:16:10|187.56|185.46|187.5|185.4|187.56|185.46|187.5|185.4|2
1654118180000|2022-06-01 21:16:20|187.48|185.38|187.45|185.35|187.48|185.38|187.45|185.35|13
1654118190000|2022-06-01 21:16:30|187.46|185.36|187.48|185.38|187.48|185.38|187.46|185.36|3
1654118200000|2022-06-01 21:16:40|187.45|185.35|187.58|185.48|187.58|185.48|187.45|185.35|11
1654118210000|2022-06-01 21:16:50|187.56|185.46|187.54|185.44|187.56|185.46|187.53|185.43|4
1654118220000|2022-06-01 21:17:00|187.55|185.45|187.55|185.45|187.55|185.45|187.54|185.44|3
1654118230000|2022-06-01 21:17:10|187.56|185.46|187.56|185.46|187.56|185.46|187.56|185.46|1
1654118240000|2022-06-01 21:17:20|187.57|185.47|187.57|185.47|187.57|185.47|187.57|185.47|1
1654118250000|2022-06-01 21:17:30|187.56|185.46|187.55|185.45|187.57|185.47|187.55|185.45|4
1654118260000|2022-06-01 21:17:40|187.52|185.42|187.52|185.42|187.53|185.43|187.52|185.42|3
1654118270000|2022-06-01 21:17:50|187.53|185.43|187.54|185.44|187.54|185.44|187.53|185.43|2
1654118280000|2022-06-01 21:18:00|187.51|185.41|187.5|185.4|187.52|185.42|187.5|185.4|6
1654118290000|2022-06-01 21:18:10|187.49|185.39|187.49|185.39|187.5|185.4|187.49|185.39|5
1654118300000|2022-06-01 21:18:20|187.5|185.4|187.48|185.38|187.5|185.4|187.48|185.38|5
1654118310000|2022-06-01 21:18:30|187.49|185.39|187.17|185.07|187.49|185.39|187.14|185.04|11
1654118320000|2022-06-01 21:18:40|187.18|185.08|187.19|185.09|187.19|185.09|187.18|185.08|2
1654118330000|2022-06-01 21:18:50|187.09|184.99|187.14|185.04|187.15|185.05|187.09|184.99|6
1654118340000|2022-06-01 21:19:00|187.13|185.03|187.14|185.04|187.15|185.05|187.12|185.02|5
1654118350000|2022-06-01 21:19:10|187.15|185.05|187.19|185.09|187.2|185.1|187.15|185.05|6
1654118370000|2022-06-01 21:19:30|187.18|185.08|187.15|185.05|187.19|185.09|187.12|185.02|12
1654118380000|2022-06-01 21:19:40|187.14|185.04|187.14|185.04|187.15|185.05|187.13|185.03|9
1654118390000|2022-06-01 21:19:50|187.13|185.03|187.12|185.02|187.13|185.03|187.11|185.01|4
1654118400000|2022-06-01 21:20:00|187.17|185.07|187.15|185.05|187.18|185.08|187.13|185.03|12
1654118410000|2022-06-01 21:20:10|187.14|185.04|187.1|185|187.14|185.04|187.09|184.99|11
1654118420000|2022-06-01 21:20:20|187.09|184.99|187.09|184.99|187.15|185.05|187.09|184.99|7
1654118430000|2022-06-01 21:20:30|187.05|184.95|187.02|184.92|187.06|184.96|187.02|184.92|6
1654118440000|2022-06-01 21:20:40|187.03|184.93|187.02|184.92|187.03|184.93|187.02|184.92|4
1654118450000|2022-06-01 21:20:50|187.03|184.93|187.03|184.93|187.03|184.93|187.02|184.92|5
1654118460000|2022-06-01 21:21:00|187.02|184.92|187.03|184.93|187.03|184.93|187|184.9|5
1654118500000|2022-06-01 21:21:40|187.07|184.97|187.05|184.95|187.07|184.97|187.03|184.93|3
1654118530000|2022-06-01 21:22:10|187.06|184.96|187.07|184.97|187.09|184.99|187.06|184.96|4
1654118540000|2022-06-01 21:22:20|187.08|184.98|187.19|185.09|187.21|185.11|187.08|184.98|6
1654118550000|2022-06-01 21:22:30|187.17|185.07|187.18|185.08|187.18|185.08|187.17|185.07|2
1654118560000|2022-06-01 21:22:40|187.19|185.09|187.17|185.07|187.19|185.09|187.17|185.07|6
1654118580000|2022-06-01 21:23:00|187.18|185.08|187.18|185.08|187.18|185.08|187.18|185.08|1
1654118590000|2022-06-01 21:23:10|187.19|185.09|187.23|185.13|187.23|185.13|187.19|185.09|4
1654118600000|2022-06-01 21:23:20|187.24|185.14|187.23|185.13|187.24|185.14|187.23|185.13|2
1654118610000|2022-06-01 21:23:30|187.22|185.12|187.22|185.12|187.22|185.12|187.22|185.12|1
1654118620000|2022-06-01 21:23:40|187.19|185.09|187.18|185.08|187.19|185.09|187.17|185.07|4
1654118630000|2022-06-01 21:23:50|187.16|185.06|187.19|185.09|187.19|185.09|187.16|185.06|3
1654118640000|2022-06-01 21:24:00|187.18|185.08|187.2|185.1|187.2|185.1|187.17|185.07|7
1654118650000|2022-06-01 21:24:10|187.19|185.09|187.19|185.09|187.21|185.11|187.19|185.09|5
1654118660000|2022-06-01 21:24:20|187.2|185.1|187.2|185.1|187.21|185.11|187.19|185.09|6
1654118680000|2022-06-01 21:24:40|187.19|185.09|187.18|185.08|187.19|185.09|187.17|185.07|4
1654118690000|2022-06-01 21:24:50|187.19|185.09|187.19|185.09|187.19|185.09|187.18|185.08|5
1654118700000|2022-06-01 21:25:00|187.2|185.1|187.18|185.08|187.21|185.11|187.17|185.07|6
1654118710000|2022-06-01 21:25:10|187.19|185.09|187.19|185.09|187.19|185.09|187.19|185.09|1
1654118730000|2022-06-01 21:25:30|187.2|185.1|187.2|185.1|187.2|185.1|187.2|185.1|1
1654118740000|2022-06-01 21:25:40|187.19|185.09|187.19|185.09|187.19|185.09|187.19|185.09|1
1654118750000|2022-06-01 21:25:50|187.2|185.1|187.19|185.09|187.2|185.1|187.19|185.09|2
1654118770000|2022-06-01 21:26:10|187.18|185.08|187.19|185.09|187.19|185.09|187.18|185.08|4
1654118780000|2022-06-01 21:26:20|187.18|185.08|187.18|185.08|187.18|185.08|187.13|185.03|6
1654118790000|2022-06-01 21:26:30|187.19|185.09|187.19|185.09|187.19|185.09|187.19|185.09|1
1654118800000|2022-06-01 21:26:40|187.18|185.08|187.19|185.09|187.2|185.1|187.18|185.08|8
1654118820000|2022-06-01 21:27:00|187.2|185.1|187.2|185.1|187.2|185.1|187.19|185.09|5
1654118830000|2022-06-01 21:27:10|187.21|185.11|187.22|185.12|187.23|185.13|187.2|185.1|6
1654118850000|2022-06-01 21:27:30|187.24|185.14|187.39|185.29|187.39|185.29|187.24|185.14|8
1654118860000|2022-06-01 21:27:40|187.38|185.28|187.37|185.27|187.39|185.29|187.34|185.24|13
1654118870000|2022-06-01 21:27:50|187.38|185.28|187.4|185.3|187.41|185.31|187.38|185.28|11
1654118890000|2022-06-01 21:28:10|187.39|185.29|187.4|185.3|187.42|185.32|187.37|185.27|21
1654118900000|2022-06-01 21:28:20|187.42|185.32|187.42|185.32|187.43|185.33|187.41|185.31|7
1654118910000|2022-06-01 21:28:30|187.43|185.33|187.42|185.32|187.43|185.33|187.42|185.32|6
1654118920000|2022-06-01 21:28:40|187.43|185.33|187.43|185.33|187.43|185.33|187.43|185.33|1
1654118940000|2022-06-01 21:29:00|187.42|185.32|187.4|185.3|187.42|185.32|187.4|185.3|3
1654118950000|2022-06-01 21:29:10|187.39|185.29|187.38|185.28|187.39|185.29|187.36|185.26|4
1654118960000|2022-06-01 21:29:20|187.37|185.27|187.38|185.28|187.38|185.28|187.36|185.26|4
1654118970000|2022-06-01 21:29:30|187.36|185.26|187.39|185.29|187.39|185.29|187.36|185.26|7
1654118980000|2022-06-01 21:29:40|187.38|185.28|187.35|185.25|187.38|185.28|187.35|185.25|6
1654118990000|2022-06-01 21:29:50|187.33|185.23|187.32|185.22|187.35|185.25|187.31|185.21|13
1654119000000|2022-06-01 21:30:00|187.34|185.24|187.31|185.21|187.34|185.24|187.31|185.21|8
1654119010000|2022-06-01 21:30:10|187.3|185.2|187.3|185.2|187.3|185.2|187.3|185.2|1
1654119020000|2022-06-01 21:30:20|187.31|185.21|187.3|185.2|187.31|185.21|187.3|185.2|2
1654119030000|2022-06-01 21:30:30|187.28|185.18|187.28|185.18|187.28|185.18|187.28|185.18|1
1654119040000|2022-06-01 21:30:40|187.27|185.17|187.28|185.18|187.28|185.18|187.27|185.17|2
1654119060000|2022-06-01 21:31:00|187.29|185.19|187.28|185.18|187.29|185.19|187.28|185.18|2
1654119070000|2022-06-01 21:31:10|187.29|185.19|187.28|185.18|187.29|185.19|187.28|185.18|2
1654119080000|2022-06-01 21:31:20|187.29|185.19|187.28|185.18|187.29|185.19|187.28|185.18|6
1654119090000|2022-06-01 21:31:30|187.29|185.19|187.28|185.18|187.29|185.19|187.28|185.18|12
1654119100000|2022-06-01 21:31:40|187.29|185.19|187.28|185.18|187.29|185.19|187.28|185.18|6
1654119120000|2022-06-01 21:32:00|187.25|185.15|187.25|185.15|187.25|185.15|187.25|185.15|1
1654119160000|2022-06-01 21:32:40|187.24|185.14|187.24|185.14|187.24|185.14|187.24|185.14|1
1654119170000|2022-06-01 21:32:50|187.23|185.13|187.19|185.09|187.23|185.13|187.19|185.09|2
1654119180000|2022-06-01 21:33:00|187.2|185.1|187.15|185.05|187.2|185.1|187.15|185.05|8
1654119190000|2022-06-01 21:33:10|187.14|185.04|187.15|185.05|187.15|185.05|187.14|185.04|4
1654119200000|2022-06-01 21:33:20|187.14|185.04|187.14|185.04|187.15|185.05|187.14|185.04|3
1654119210000|2022-06-01 21:33:30|187.15|185.05|187.16|185.06|187.16|185.06|187.14|185.04|8
1654119220000|2022-06-01 21:33:40|187.15|185.05|187.22|185.12|187.22|185.12|187.14|185.04|4
1654119230000|2022-06-01 21:33:50|187.19|185.09|187.21|185.11|187.21|185.11|187.19|185.09|3
1654119240000|2022-06-01 21:34:00|187.2|185.1|187.2|185.1|187.21|185.11|187.2|185.1|3
1654119250000|2022-06-01 21:34:10|187.21|185.11|187.16|185.06|187.21|185.11|187.16|185.06|5
1654119260000|2022-06-01 21:34:20|187.17|185.07|187.17|185.07|187.18|185.08|187.17|185.07|3
1654119270000|2022-06-01 21:34:30|187.18|185.08|187.17|185.07|187.18|185.08|187.17|185.07|2
1654119280000|2022-06-01 21:34:40|187.18|185.08|187.19|185.09|187.19|185.09|187.17|185.07|4
1654119310000|2022-06-01 21:35:10|187.18|185.08|187.18|185.08|187.18|185.08|187.17|185.07|3
1654119320000|2022-06-01 21:35:20|187.17|185.07|187.17|185.07|187.17|185.07|187.17|185.07|1
1654119330000|2022-06-01 21:35:30|187.16|185.06|187.16|185.06|187.16|185.06|187.15|185.05|5
1654119350000|2022-06-01 21:35:50|187.15|185.05|187.14|185.04|187.15|185.05|187.14|185.04|2
1654119360000|2022-06-01 21:36:00|187.15|185.05|187.14|185.04|187.15|185.05|187.14|185.04|4
1654119370000|2022-06-01 21:36:10|187.13|185.03|187.13|185.03|187.14|185.04|187.13|185.03|5
1654119380000|2022-06-01 21:36:20|187.14|185.04|187.13|185.03|187.14|185.04|187.13|185.03|4
1654119400000|2022-06-01 21:36:40|187.12|185.02|187.15|185.05|187.15|185.05|187.12|185.02|3
1654119410000|2022-06-01 21:36:50|187.14|185.04|187.14|185.04|187.14|185.04|187.14|185.04|1
1654119420000|2022-06-01 21:37:00|187.15|185.05|187.15|185.05|187.15|185.05|187.15|185.05|1
1654119440000|2022-06-01 21:37:20|187.14|185.04|187.19|185.09|187.19|185.09|187.14|185.04|5
1654119450000|2022-06-01 21:37:30|187.2|185.1|187.17|185.07|187.2|185.1|187.17|185.07|3
1654119470000|2022-06-01 21:37:50|187.18|185.08|187.18|185.08|187.18|185.08|187.18|185.08|1
1654119490000|2022-06-01 21:38:10|187.17|185.07|187.18|185.08|187.18|185.08|187.17|185.07|2
1654119520000|2022-06-01 21:38:40|187.19|185.09|187.18|185.08|187.19|185.09|187.18|185.08|2
1654119530000|2022-06-01 21:38:50|187.19|185.09|187.18|185.08|187.19|185.09|187.18|185.08|4
1654119540000|2022-06-01 21:39:00|187.17|185.07|187.18|185.08|187.21|185.11|187.17|185.07|8
1654119550000|2022-06-01 21:39:10|187.19|185.09|187.18|185.08|187.19|185.09|187.18|185.08|2
1654119560000|2022-06-01 21:39:20|187.19|185.09|187.19|185.09|187.19|185.09|187.18|185.08|3
1654119570000|2022-06-01 21:39:30|187.18|185.08|187.18|185.08|187.18|185.08|187.18|185.08|1
1654119610000|2022-06-01 21:40:10|187.19|185.09|187.2|185.1|187.21|185.11|187.19|185.09|4
1654119620000|2022-06-01 21:40:20|187.17|185.07|187.19|185.09|187.19|185.09|187.17|185.07|4
1654119630000|2022-06-01 21:40:30|187.2|185.1|187.19|185.09|187.2|185.1|187.19|185.09|6
1654119640000|2022-06-01 21:40:40|187.2|185.1|187.19|185.09|187.2|185.1|187.19|185.09|8
1654119650000|2022-06-01 21:40:50|187.2|185.1|187.19|185.09|187.2|185.1|187.19|185.09|4
1654119660000|2022-06-01 21:41:00|187.2|185.1|187.18|185.08|187.2|185.1|187.18|185.08|5
1654119670000|2022-06-01 21:41:10|187.19|185.09|187.18|185.08|187.19|185.09|187.18|185.08|2
1654119680000|2022-06-01 21:41:20|187.19|185.09|187.18|185.08|187.19|185.09|187.18|185.08|4
1654119690000|2022-06-01 21:41:30|187.19|185.09|187.19|185.09|187.19|185.09|187.18|185.08|3
1654119760000|2022-06-01 21:42:40|187.2|185.1|187.2|185.1|187.2|185.1|187.2|185.1|1
1654119770000|2022-06-01 21:42:50|187.22|185.12|187.23|185.13|187.23|185.13|187.22|185.12|2
1654119820000|2022-06-01 21:43:40|187.24|185.14|187.48|185.38|187.48|185.38|187.24|185.14|12
1654119830000|2022-06-01 21:43:50|187.51|185.41|187.49|185.39|187.51|185.41|187.48|185.38|5
1654119840000|2022-06-01 21:44:00|187.5|185.4|187.5|185.4|187.5|185.4|187.48|185.38|6
1654119850000|2022-06-01 21:44:10|187.51|185.41|187.55|185.45|187.55|185.45|187.51|185.41|3
1654119860000|2022-06-01 21:44:20|187.53|185.43|187.52|185.42|187.53|185.43|187.51|185.41|4
1654119870000|2022-06-01 21:44:30|187.51|185.41|187.52|185.42|187.52|185.42|187.51|185.41|2
1654119880000|2022-06-01 21:44:40|187.51|185.41|187.51|185.41|187.52|185.42|187.51|185.41|3
1654119900000|2022-06-01 21:45:00|187.55|185.45|187.52|185.42|187.55|185.45|187.51|185.41|5
1654119910000|2022-06-01 21:45:10|187.51|185.41|187.55|185.45|187.55|185.45|187.5|185.4|4
1654119920000|2022-06-01 21:45:20|187.51|185.41|187.52|185.42|187.52|185.42|187.51|185.41|2
1654119930000|2022-06-01 21:45:30|187.51|185.41|187.51|185.41|187.51|185.41|187.51|185.41|1
1654119940000|2022-06-01 21:45:40|187.52|185.42|187.52|185.42|187.52|185.42|187.52|185.42|1
1654119960000|2022-06-01 21:46:00|187.51|185.41|187.67|185.57|187.71|185.61|187.51|185.41|11
1654119970000|2022-06-01 21:46:10|187.68|185.58|187.58|185.48|187.68|185.58|187.58|185.48|10
1654119980000|2022-06-01 21:46:20|187.57|185.47|187.51|185.41|187.57|185.47|187.51|185.41|7
1654119990000|2022-06-01 21:46:30|187.52|185.42|187.34|185.24|187.52|185.42|187.34|185.24|16
1654120000000|2022-06-01 21:46:40|187.33|185.23|187.41|185.31|187.41|185.31|187.28|185.18|10
1654120010000|2022-06-01 21:46:50|187.4|185.3|187.4|185.3|187.41|185.31|187.39|185.29|7
1654120020000|2022-06-01 21:47:00|187.38|185.28|187.4|185.3|187.4|185.3|187.37|185.27|11
1654120030000|2022-06-01 21:47:10|187.39|185.29|187.35|185.25|187.4|185.3|187.35|185.25|11
1654120040000|2022-06-01 21:47:20|187.34|185.24|187.31|185.21|187.34|185.24|187.31|185.21|4
1654120050000|2022-06-01 21:47:30|187.29|185.19|187.31|185.21|187.31|185.21|187.29|185.19|5
1654120060000|2022-06-01 21:47:40|187.3|185.2|187.3|185.2|187.31|185.21|187.3|185.2|3
1654120070000|2022-06-01 21:47:50|187.31|185.21|187.31|185.21|187.31|185.21|187.31|185.21|1
1654120080000|2022-06-01 21:48:00|187.32|185.22|187.32|185.22|187.32|185.22|187.32|185.22|1
1654120090000|2022-06-01 21:48:10|187.31|185.21|187.3|185.2|187.31|185.21|187.29|185.19|3
1654120100000|2022-06-01 21:48:20|187.29|185.19|187.28|185.18|187.29|185.19|187.28|185.18|2
1654120110000|2022-06-01 21:48:30|187.27|185.17|187.25|185.15|187.27|185.17|187.25|185.15|3
1654120120000|2022-06-01 21:48:40|187.26|185.16|187.27|185.17|187.28|185.18|187.26|185.16|12
1654120130000|2022-06-01 21:48:50|187.26|185.16|187.26|185.16|187.28|185.18|187.26|185.16|6
1654120140000|2022-06-01 21:49:00|187.27|185.17|187.25|185.15|187.27|185.17|187.25|185.15|3
1654120150000|2022-06-01 21:49:10|187.24|185.14|187.22|185.12|187.24|185.14|187.22|185.12|2
1654120170000|2022-06-01 21:49:30|187.21|185.11|187.2|185.1|187.21|185.11|187.2|185.1|2
1654120190000|2022-06-01 21:49:50|187.18|185.08|187.18|185.08|187.18|185.08|187.18|185.08|1
1654120200000|2022-06-01 21:50:00|187.17|185.07|187.17|185.07|187.18|185.08|187.17|185.07|3
1654120220000|2022-06-01 21:50:20|187.2|185.1|187.17|185.07|187.2|185.1|187.17|185.07|4
1654120230000|2022-06-01 21:50:30|187.18|185.08|187.17|185.07|187.18|185.08|187.17|185.07|2
1654120240000|2022-06-01 21:50:40|187.19|185.09|187.19|185.09|187.19|185.09|187.19|185.09|1
1654120260000|2022-06-01 21:51:00|187.18|185.08|187.19|185.09|187.19|185.09|187.18|185.08|2
1654120270000|2022-06-01 21:51:10|187.18|185.08|187.18|185.08|187.18|185.08|187.18|185.08|1
1654120280000|2022-06-01 21:51:20|187.19|185.09|187.17|185.07|187.19|185.09|187.17|185.07|2
1654120290000|2022-06-01 21:51:30|187.18|185.08|187.18|185.08|187.18|185.08|187.18|185.08|1
1654120300000|2022-06-01 21:51:40|187.17|185.07|187.15|185.05|187.17|185.07|187.15|185.05|3
1654120310000|2022-06-01 21:51:50|187.14|185.04|187.14|185.04|187.14|185.04|187.14|185.04|1
1654120320000|2022-06-01 21:52:00|187.13|185.03|187.13|185.03|187.13|185.03|187.13|185.03|1
1654120330000|2022-06-01 21:52:10|187.12|185.02|187.12|185.02|187.12|185.02|187.11|185.01|3
1654120340000|2022-06-01 21:52:20|187.11|185.01|187.11|185.01|187.12|185.02|187.11|185.01|3
1654120350000|2022-06-01 21:52:30|187.12|185.02|187.11|185.01|187.12|185.02|187.11|185.01|4
1654120360000|2022-06-01 21:52:40|187.12|185.02|187.12|185.02|187.17|185.07|187.11|185.01|8
1654120370000|2022-06-01 21:52:50|187.11|185.01|187.12|185.02|187.13|185.03|187.11|185.01|4
1654120380000|2022-06-01 21:53:00|187.13|185.03|187.11|185.01|187.13|185.03|187.11|185.01|7
1654120410000|2022-06-01 21:53:30|187.12|185.02|187.15|185.05|187.15|185.05|187.12|185.02|6
1654120420000|2022-06-01 21:53:40|187.16|185.06|187.15|185.05|187.16|185.06|187.14|185.04|5
1654120430000|2022-06-01 21:53:50|187.14|185.04|187.17|185.07|187.17|185.07|187.14|185.04|5
1654120440000|2022-06-01 21:54:00|187.15|185.05|187.15|185.05|187.16|185.06|187.15|185.05|3
1654120450000|2022-06-01 21:54:10|187.14|185.04|187.15|185.05|187.16|185.06|187.14|185.04|11
1654120460000|2022-06-01 21:54:20|187.16|185.06|187.16|185.06|187.16|185.06|187.14|185.04|5
1654120470000|2022-06-01 21:54:30|187.17|185.07|187.17|185.07|187.17|185.07|187.16|185.06|5
1654120480000|2022-06-01 21:54:40|187.16|185.06|187.16|185.06|187.16|185.06|187.15|185.05|3
1654120490000|2022-06-01 21:54:50|187.17|185.07|187.15|185.05|187.17|185.07|187.15|185.05|12
1654120500000|2022-06-01 21:55:00|187.16|185.06|187.15|185.05|187.17|185.07|187.14|185.04|15
1654120510000|2022-06-01 21:55:10|187.16|185.06|187.16|185.06|187.16|185.06|187.15|185.05|11
1654120520000|2022-06-01 21:55:20|187.15|185.05|187.17|185.07|187.17|185.07|187.15|185.05|7
1654120530000|2022-06-01 21:55:30|187.16|185.06|187.19|185.09|187.2|185.1|187.15|185.05|8
1654120540000|2022-06-01 21:55:40|187.18|185.08|187.17|185.07|187.19|185.09|187.17|185.07|4
1654120550000|2022-06-01 21:55:50|187.16|185.06|187.16|185.06|187.17|185.07|187.16|185.06|3
1654120560000|2022-06-01 21:56:00|187.17|185.07|187.05|184.95|187.18|185.08|187.05|184.95|13
1654120570000|2022-06-01 21:56:10|187.06|184.96|187.11|185.01|187.13|185.03|187.05|184.95|16
1654120580000|2022-06-01 21:56:20|187.12|185.02|187.04|184.94|187.13|185.03|187.04|184.94|12
1654120590000|2022-06-01 21:56:30|187.03|184.93|187.01|184.91|187.03|184.93|187|184.9|9
1654120600000|2022-06-01 21:56:40|187|184.9|187.07|184.97|187.08|184.98|187|184.9|4
1654120610000|2022-06-01 21:56:50|187.06|184.96|187.06|184.96|187.06|184.96|187.06|184.96|1
1654120630000|2022-06-01 21:57:10|187.01|184.91|187|184.9|187.01|184.91|187|184.9|2
1654120640000|2022-06-01 21:57:20|187.01|184.91|187.01|184.91|187.01|184.91|187.01|184.91|1
1654120650000|2022-06-01 21:57:30|187|184.9|186.99|184.89|187.01|184.91|186.98|184.88|9
1654120660000|2022-06-01 21:57:40|186.98|184.88|186.99|184.89|186.99|184.89|186.98|184.88|6
1654120670000|2022-06-01 21:57:50|186.98|184.88|186.86|184.76|186.99|184.89|186.85|184.75|9
1654120680000|2022-06-01 21:58:00|186.85|184.75|186.86|184.76|186.86|184.76|186.85|184.75|2
1654120690000|2022-06-01 21:58:10|186.85|184.75|186.86|184.76|186.86|184.76|186.85|184.75|6
1654120700000|2022-06-01 21:58:20|186.85|184.75|186.86|184.76|186.86|184.76|186.85|184.75|4
1654120710000|2022-06-01 21:58:30|186.89|184.79|186.88|184.78|186.92|184.82|186.87|184.77|9
1654120720000|2022-06-01 21:58:40|186.87|184.77|186.81|184.71|186.88|184.78|186.8|184.7|10
1654120730000|2022-06-01 21:58:50|186.82|184.72|186.81|184.71|186.82|184.72|186.81|184.71|6
1654120740000|2022-06-01 21:59:00|186.82|184.72|186.81|184.71|186.82|184.72|186.81|184.71|4
1654120750000|2022-06-01 21:59:10|186.8|184.7|186.79|184.69|186.81|184.71|186.79|184.69|6
1654120760000|2022-06-01 21:59:20|186.8|184.7|186.81|184.71|186.81|184.71|186.79|184.69|8
1654120770000|2022-06-01 21:59:30|186.82|184.72|186.81|184.71|186.83|184.73|186.81|184.71|6
1654120780000|2022-06-01 21:59:40|186.82|184.72|186.81|184.71|186.82|184.72|186.81|184.71|2
1654120800000|2022-06-01 22:00:00|186.78|184.68|186.74|184.64|186.87|184.77|186.74|184.64|12
1654120810000|2022-06-01 22:00:10|186.73|184.63|186.69|184.59|186.73|184.63|186.69|184.59|9
1654120820000|2022-06-01 22:00:20|186.68|184.58|186.69|184.59|186.7|184.6|186.68|184.58|8
1654120830000|2022-06-01 22:00:30|186.68|184.58|186.55|184.45|186.68|184.58|186.54|184.44|8
1654120840000|2022-06-01 22:00:40|186.54|184.44|186.49|184.39|186.54|184.44|186.45|184.35|12
1654120850000|2022-06-01 22:00:50|186.51|184.41|186.3|184.2|186.51|184.41|186.3|184.2|8
1654120860000|2022-06-01 22:01:00|186.29|184.19|186.12|184.02|186.3|184.2|186.12|184.02|9
1654120870000|2022-06-01 22:01:10|186.09|183.99|186.14|184.04|186.15|184.05|186.07|183.97|10
1654120880000|2022-06-01 22:01:20|186.13|184.03|186.13|184.03|186.15|184.05|186.11|184.01|7
1654120890000|2022-06-01 22:01:30|186.14|184.04|186.13|184.03|186.14|184.04|186.1|184|10
1654120900000|2022-06-01 22:01:40|186.12|184.02|186.08|183.98|186.13|184.03|186.07|183.97|7
1654120910000|2022-06-01 22:01:50|186.07|183.97|186.06|183.96|186.08|183.98|186.06|183.96|5
1654120920000|2022-06-01 22:02:00|186.08|183.98|186.06|183.96|186.08|183.98|186.06|183.96|3
1654120930000|2022-06-01 22:02:10|186.07|183.97|186.08|183.98|186.08|183.98|186.07|183.97|4
1654120940000|2022-06-01 22:02:20|186.07|183.97|186.06|183.96|186.07|183.97|186.04|183.94|3
1654120950000|2022-06-01 22:02:30|186.07|183.97|186.11|184.01|186.11|184.01|186.05|183.95|10
1654120960000|2022-06-01 22:02:40|186.12|184.02|186.11|184.01|186.12|184.02|186.11|184.01|2
1654120970000|2022-06-01 22:02:50|186.12|184.02|186.18|184.08|186.2|184.1|186.12|184.02|5
1654120980000|2022-06-01 22:03:00|186.19|184.09|186.33|184.23|186.33|184.23|186.19|184.09|7
1654120990000|2022-06-01 22:03:10|186.34|184.24|186.45|184.35|186.45|184.35|186.34|184.24|8
1654121000000|2022-06-01 22:03:20|186.43|184.33|186.44|184.34|186.45|184.35|186.43|184.33|9
1654121010000|2022-06-01 22:03:30|186.45|184.35|186.56|184.46|186.56|184.46|186.45|184.35|9
1654121020000|2022-06-01 22:03:40|186.57|184.47|186.62|184.52|186.63|184.53|186.57|184.47|13
1654121030000|2022-06-01 22:03:50|186.61|184.51|186.63|184.53|186.63|184.53|186.59|184.49|6
1654121040000|2022-06-01 22:04:00|186.61|184.51|186.64|184.54|186.64|184.54|186.61|184.51|3
1654121050000|2022-06-01 22:04:10|186.63|184.53|186.69|184.59|186.69|184.59|186.63|184.53|4
1654121060000|2022-06-01 22:04:20|186.7|184.6|186.71|184.61|186.71|184.61|186.7|184.6|2
1654121070000|2022-06-01 22:04:30|186.7|184.6|186.95|184.85|186.95|184.85|186.7|184.6|9
1654121080000|2022-06-01 22:04:40|186.97|184.87|187.01|184.91|187.02|184.92|186.97|184.87|7
1654121090000|2022-06-01 22:04:50|187.02|184.92|187.01|184.91|187.02|184.92|186.98|184.88|5
1654121100000|2022-06-01 22:05:00|187.02|184.92|187.03|184.93|187.03|184.93|187.02|184.92|2
1654121110000|2022-06-01 22:05:10|187.05|184.95|187.04|184.94|187.07|184.97|187.03|184.93|6
1654121120000|2022-06-01 22:05:20|187.05|184.95|187.08|184.98|187.08|184.98|187.05|184.95|9
1654121130000|2022-06-01 22:05:30|187.07|184.97|187.03|184.93|187.08|184.98|187.02|184.92|5
1654121140000|2022-06-01 22:05:40|187.04|184.94|187.06|184.96|187.07|184.97|187.03|184.93|7
1654121150000|2022-06-01 22:05:50|187.05|184.95|186.94|184.84|187.05|184.95|186.93|184.83|8
1654121160000|2022-06-01 22:06:00|186.93|184.83|186.78|184.68|186.94|184.84|186.77|184.67|12
1654121170000|2022-06-01 22:06:10|186.79|184.69|186.82|184.72|186.82|184.72|186.79|184.69|3
1654121210000|2022-06-01 22:06:50|186.79|184.69|186.77|184.67|186.79|184.69|186.76|184.66|5
1654121220000|2022-06-01 22:07:00|186.78|184.68|186.78|184.68|186.79|184.69|186.78|184.68|3
1654121230000|2022-06-01 22:07:10|186.77|184.67|186.77|184.67|186.78|184.68|186.77|184.67|5
1654121240000|2022-06-01 22:07:20|186.78|184.68|186.77|184.67|186.78|184.68|186.76|184.66|6
1654121250000|2022-06-01 22:07:30|186.76|184.66|186.76|184.66|186.78|184.68|186.75|184.65|17
1654121260000|2022-06-01 22:07:40|186.75|184.65|186.9|184.8|186.91|184.81|186.75|184.65|14
1654121270000|2022-06-01 22:07:50|186.89|184.79|186.96|184.86|186.96|184.86|186.89|184.79|5
1654121280000|2022-06-01 22:08:00|186.95|184.85|186.9|184.8|186.95|184.85|186.89|184.79|8
1654121300000|2022-06-01 22:08:20|186.92|184.82|186.95|184.85|186.95|184.85|186.92|184.82|3
1654121310000|2022-06-01 22:08:30|186.94|184.84|186.94|184.84|186.94|184.84|186.93|184.83|3
1654121320000|2022-06-01 22:08:40|186.91|184.81|186.91|184.81|186.91|184.81|186.91|184.81|1
1654121330000|2022-06-01 22:08:50|186.9|184.8|186.89|184.79|186.9|184.8|186.89|184.79|2
1654121340000|2022-06-01 22:09:00|186.88|184.78|186.89|184.79|186.89|184.79|186.88|184.78|2
1654121360000|2022-06-01 22:09:20|186.94|184.84|186.98|184.88|186.98|184.88|186.94|184.84|5
1654121370000|2022-06-01 22:09:30|186.97|184.87|186.97|184.87|186.98|184.88|186.97|184.87|3
1654121380000|2022-06-01 22:09:40|186.98|184.88|187.05|184.95|187.05|184.95|186.98|184.88|8
1654121390000|2022-06-01 22:09:50|187.03|184.93|187.04|184.94|187.04|184.94|187.02|184.92|6
1654121400000|2022-06-01 22:10:00|187.02|184.92|187.03|184.93|187.03|184.93|187.02|184.92|4
1654121410000|2022-06-01 22:10:10|186.99|184.89|187.01|184.91|187.01|184.91|186.99|184.89|2
1654121440000|2022-06-01 22:10:40|187|184.9|186.84|184.74|187|184.9|186.83|184.73|12
1654121450000|2022-06-01 22:10:50|186.85|184.75|186.85|184.75|186.85|184.75|186.85|184.75|1
1654121460000|2022-06-01 22:11:00|186.84|184.74|186.99|184.89|187.06|184.96|186.83|184.73|6
1654121470000|2022-06-01 22:11:10|187|184.9|186.97|184.87|187.01|184.91|186.96|184.86|5
1654121480000|2022-06-01 22:11:20|186.98|184.88|186.98|184.88|186.99|184.89|186.98|184.88|5
1654121490000|2022-06-01 22:11:30|186.99|184.89|186.98|184.88|186.99|184.89|186.98|184.88|6
1654121500000|2022-06-01 22:11:40|186.99|184.89|186.98|184.88|186.99|184.89|186.98|184.88|10
1654121510000|2022-06-01 22:11:50|186.99|184.89|186.79|184.69|186.99|184.89|186.79|184.69|9
1654121520000|2022-06-01 22:12:00|186.78|184.68|186.63|184.53|186.79|184.69|186.63|184.53|10
1654121550000|2022-06-01 22:12:30|186.64|184.54|186.7|184.6|186.7|184.6|186.64|184.54|5
1654121560000|2022-06-01 22:12:40|186.72|184.62|186.65|184.55|186.72|184.62|186.64|184.54|7
1654121570000|2022-06-01 22:12:50|186.66|184.56|186.69|184.59|186.69|184.59|186.66|184.56|3
1654121580000|2022-06-01 22:13:00|186.7|184.6|186.67|184.57|186.71|184.61|186.67|184.57|5
1654121590000|2022-06-01 22:13:10|186.68|184.58|186.75|184.65|186.75|184.65|186.68|184.58|4
1654121600000|2022-06-01 22:13:20|186.76|184.66|186.79|184.69|186.79|184.69|186.76|184.66|5
1654121610000|2022-06-01 22:13:30|186.77|184.67|186.78|184.68|186.79|184.69|186.77|184.67|6
1654121630000|2022-06-01 22:13:50|186.79|184.69|186.8|184.7|186.8|184.7|186.79|184.69|2
1654121640000|2022-06-01 22:14:00|186.78|184.68|186.74|184.64|186.79|184.69|186.73|184.63|8
1654121650000|2022-06-01 22:14:10|186.72|184.62|186.71|184.61|186.72|184.62|186.71|184.61|4
1654121660000|2022-06-01 22:14:20|186.72|184.62|186.71|184.61|186.72|184.62|186.7|184.6|6
1654121670000|2022-06-01 22:14:30|186.7|184.6|186.69|184.59|186.71|184.61|186.69|184.59|3
1654121680000|2022-06-01 22:14:40|186.7|184.6|186.71|184.61|186.72|184.62|186.7|184.6|4
1654121690000|2022-06-01 22:14:50|186.69|184.59|186.63|184.53|186.69|184.59|186.63|184.53|2
1654121700000|2022-06-01 22:15:00|186.59|184.49|186.45|184.35|186.59|184.49|186.45|184.35|9
1654121710000|2022-06-01 22:15:10|186.46|184.36|186.43|184.33|186.46|184.36|186.43|184.33|4
1654121720000|2022-06-01 22:15:20|186.45|184.35|186.57|184.47|186.6|184.5|186.45|184.35|12
1654121730000|2022-06-01 22:15:30|186.56|184.46|186.52|184.42|186.56|184.46|186.51|184.41|5
1654121740000|2022-06-01 22:15:40|186.53|184.43|186.57|184.47|186.59|184.49|186.53|184.43|10
1654121750000|2022-06-01 22:15:50|186.58|184.48|186.58|184.48|186.6|184.5|186.58|184.48|5
1654121760000|2022-06-01 22:16:00|186.59|184.49|186.67|184.57|186.67|184.57|186.59|184.49|10
1654121770000|2022-06-01 22:16:10|186.68|184.58|186.73|184.63|186.73|184.63|186.67|184.57|11
1654121780000|2022-06-01 22:16:20|186.72|184.62|186.74|184.64|186.75|184.65|186.72|184.62|19
1654121790000|2022-06-01 22:16:30|186.75|184.65|186.74|184.64|186.75|184.65|186.72|184.62|12
1654121800000|2022-06-01 22:16:40|186.73|184.63|186.74|184.64|186.74|184.64|186.72|184.62|10
1654121810000|2022-06-01 22:16:50|186.75|184.65|186.82|184.72|186.86|184.76|186.73|184.63|20
1654121820000|2022-06-01 22:17:00|186.83|184.73|186.8|184.7|186.84|184.74|186.79|184.69|10
1654121830000|2022-06-01 22:17:10|186.79|184.69|186.75|184.65|186.79|184.69|186.73|184.63|6
1654121840000|2022-06-01 22:17:20|186.76|184.66|186.76|184.66|186.76|184.66|186.75|184.65|9
1654121850000|2022-06-01 22:17:30|186.77|184.67|186.85|184.75|186.86|184.76|186.75|184.65|13
1654121860000|2022-06-01 22:17:40|186.84|184.74|186.85|184.75|186.85|184.75|186.84|184.74|6
1654121870000|2022-06-01 22:17:50|186.84|184.74|186.83|184.73|186.84|184.74|186.79|184.69|7
1654121880000|2022-06-01 22:18:00|186.84|184.74|186.87|184.77|186.88|184.78|186.82|184.72|8
1654121900000|2022-06-01 22:18:20|186.89|184.79|186.86|184.76|186.89|184.79|186.86|184.76|4
1654121910000|2022-06-01 22:18:30|186.87|184.77|186.88|184.78|186.9|184.8|186.87|184.77|4
1654121920000|2022-06-01 22:18:40|186.87|184.77|186.87|184.77|186.87|184.77|186.84|184.74|13
1654121930000|2022-06-01 22:18:50|186.88|184.78|186.87|184.77|186.92|184.82|186.87|184.77|19
1654121940000|2022-06-01 22:19:00|186.88|184.78|186.87|184.77|186.9|184.8|186.87|184.77|10
1654121950000|2022-06-01 22:19:10|186.88|184.78|186.89|184.79|186.89|184.79|186.85|184.75|8
1654121960000|2022-06-01 22:19:20|186.88|184.78|186.88|184.78|186.88|184.78|186.87|184.77|3
1654121970000|2022-06-01 22:19:30|186.89|184.79|187|184.9|187|184.9|186.89|184.79|13
1654121980000|2022-06-01 22:19:40|187.01|184.91|187.13|185.03|187.14|185.04|187.01|184.91|11
1654121990000|2022-06-01 22:19:50|187.11|185.01|187.12|185.02|187.12|185.02|187.11|185.01|2
1654122000000|2022-06-01 22:20:00|187.11|185.01|187.08|184.98|187.11|185.01|187.07|184.97|12
1654122010000|2022-06-01 22:20:10|187.09|184.99|187.1|185|187.11|185.01|187.09|184.99|4
1654122020000|2022-06-01 22:20:20|187.11|185.01|187.1|185|187.11|185.01|187.09|184.99|3
1654122030000|2022-06-01 22:20:30|187.09|184.99|187.07|184.97|187.09|184.99|187.04|184.94|11
1654122040000|2022-06-01 22:20:40|187.08|184.98|187.08|184.98|187.09|184.99|187.07|184.97|5
1654122050000|2022-06-01 22:20:50|187.07|184.97|187.08|184.98|187.09|184.99|187.07|184.97|14
1654122060000|2022-06-01 22:21:00|187.09|184.99|187.06|184.96|187.09|184.99|187.06|184.96|3
1654122070000|2022-06-01 22:21:10|186.98|184.88|186.98|184.88|186.98|184.88|186.98|184.88|1
1654122080000|2022-06-01 22:21:20|186.99|184.89|186.99|184.89|187|184.9|186.99|184.89|5
1654122090000|2022-06-01 22:21:30|186.98|184.88|186.93|184.83|186.99|184.89|186.91|184.81|7
1654122100000|2022-06-01 22:21:40|186.94|184.84|186.9|184.8|186.94|184.84|186.86|184.76|7
1654122110000|2022-06-01 22:21:50|186.87|184.77|186.9|184.8|186.92|184.82|186.87|184.77|7
1654122120000|2022-06-01 22:22:00|186.89|184.79|186.79|184.69|186.89|184.79|186.79|184.69|8
1654122130000|2022-06-01 22:22:10|186.8|184.7|186.8|184.7|186.8|184.7|186.79|184.69|3
1654122140000|2022-06-01 22:22:20|186.81|184.71|186.78|184.68|186.81|184.71|186.78|184.68|6
1654122150000|2022-06-01 22:22:30|186.79|184.69|186.77|184.67|186.79|184.69|186.77|184.67|3
1654122160000|2022-06-01 22:22:40|186.78|184.68|186.79|184.69|186.8|184.7|186.78|184.68|8
1654122170000|2022-06-01 22:22:50|186.8|184.7|186.68|184.58|186.8|184.7|186.66|184.56|13
1654122180000|2022-06-01 22:23:00|186.67|184.57|186.67|184.57|186.68|184.58|186.67|184.57|5
1654122190000|2022-06-01 22:23:10|186.68|184.58|186.69|184.59|186.69|184.59|186.68|184.58|2
1654122210000|2022-06-01 22:23:30|186.7|184.6|186.71|184.61|186.71|184.61|186.7|184.6|2
1654122220000|2022-06-01 22:23:40|186.72|184.62|186.7|184.6|186.73|184.63|186.7|184.6|5
1654122230000|2022-06-01 22:23:50|186.71|184.61|186.72|184.62|186.72|184.62|186.71|184.61|2
1654122240000|2022-06-01 22:24:00|186.7|184.6|186.73|184.63|186.73|184.63|186.7|184.6|5
1654122250000|2022-06-01 22:24:10|186.74|184.64|186.78|184.68|186.78|184.68|186.72|184.62|6
1654122260000|2022-06-01 22:24:20|186.77|184.67|186.77|184.67|186.77|184.67|186.77|184.67|1
1654122270000|2022-06-01 22:24:30|186.78|184.68|186.85|184.75|186.85|184.75|186.78|184.68|10
1654122280000|2022-06-01 22:24:40|186.86|184.76|186.85|184.75|186.86|184.76|186.83|184.73|10
1654122290000|2022-06-01 22:24:50|186.83|184.73|186.8|184.7|186.83|184.73|186.77|184.67|11
1654122300000|2022-06-01 22:25:00|186.81|184.71|186.84|184.74|186.91|184.81|186.81|184.71|8
1654122310000|2022-06-01 22:25:10|186.83|184.73|186.79|184.69|186.85|184.75|186.79|184.69|14
1654122320000|2022-06-01 22:25:20|186.8|184.7|186.8|184.7|186.8|184.7|186.79|184.69|3
1654122330000|2022-06-01 22:25:30|186.79|184.69|186.79|184.69|186.79|184.69|186.79|184.69|1
1654122340000|2022-06-01 22:25:40|186.8|184.7|186.78|184.68|186.8|184.7|186.77|184.67|5
1654122360000|2022-06-01 22:26:00|186.74|184.64|186.78|184.68|186.78|184.68|186.74|184.64|2
1654122370000|2022-06-01 22:26:10|186.77|184.67|186.77|184.67|186.77|184.67|186.77|184.67|1
1654122390000|2022-06-01 22:26:30|186.75|184.65|186.7|184.6|186.75|184.65|186.69|184.59|6
1654122400000|2022-06-01 22:26:40|186.68|184.58|186.72|184.62|186.72|184.62|186.67|184.57|4
1654122410000|2022-06-01 22:26:50|186.7|184.6|186.69|184.59|186.7|184.6|186.69|184.59|2
1654122420000|2022-06-01 22:27:00|186.68|184.58|186.68|184.58|186.68|184.58|186.68|184.58|1
1654122430000|2022-06-01 22:27:10|186.67|184.57|186.68|184.58|186.68|184.58|186.67|184.57|2
1654122440000|2022-06-01 22:27:20|186.69|184.59|186.68|184.58|186.69|184.59|186.68|184.58|2
1654122450000|2022-06-01 22:27:30|186.67|184.57|186.71|184.61|186.71|184.61|186.67|184.57|6
1654122460000|2022-06-01 22:27:40|186.7|184.6|186.69|184.59|186.7|184.6|186.69|184.59|2
1654122470000|2022-06-01 22:27:50|186.7|184.6|186.7|184.6|186.7|184.6|186.69|184.59|9
1654122480000|2022-06-01 22:28:00|186.69|184.59|186.78|184.68|186.78|184.68|186.69|184.59|5
1654122490000|2022-06-01 22:28:10|186.81|184.71|186.8|184.7|186.82|184.72|186.79|184.69|12
1654122500000|2022-06-01 22:28:20|186.81|184.71|186.81|184.71|186.81|184.71|186.8|184.7|5
1654122510000|2022-06-01 22:28:30|186.8|184.7|186.81|184.71|186.81|184.71|186.8|184.7|8
1654122520000|2022-06-01 22:28:40|186.82|184.72|186.83|184.73|186.83|184.73|186.78|184.68|6
1654122540000|2022-06-01 22:29:00|186.81|184.71|186.83|184.73|186.83|184.73|186.8|184.7|4
1654122550000|2022-06-01 22:29:10|186.86|184.76|187.02|184.92|187.04|184.94|186.86|184.76|18
1654122560000|2022-06-01 22:29:20|187.01|184.91|187.03|184.93|187.03|184.93|187.01|184.91|2
1654122590000|2022-06-01 22:29:50|187.04|184.94|187.04|184.94|187.04|184.94|187.03|184.93|3
1654122600000|2022-06-01 22:30:00|187.03|184.93|186.92|184.82|187.03|184.93|186.92|184.82|5
1654122610000|2022-06-01 22:30:10|186.89|184.79|186.87|184.77|186.89|184.79|186.87|184.77|2
1654122620000|2022-06-01 22:30:20|186.86|184.76|187.02|184.92|187.02|184.92|186.86|184.76|8
1654122630000|2022-06-01 22:30:30|187|184.9|187|184.9|187.02|184.92|186.99|184.89|10
1654122640000|2022-06-01 22:30:40|186.99|184.89|187.04|184.94|187.06|184.96|186.99|184.89|11
1654122650000|2022-06-01 22:30:50|187.05|184.95|187.19|185.09|187.2|185.1|187.05|184.95|16
1654122660000|2022-06-01 22:31:00|187.2|185.1|187.17|185.07|187.2|185.1|187.14|185.04|14
1654122670000|2022-06-01 22:31:10|187.16|185.06|187.16|185.06|187.19|185.09|187.15|185.05|11
1654122680000|2022-06-01 22:31:20|187.2|185.1|187.2|185.1|187.2|185.1|187.2|185.1|1
1654122690000|2022-06-01 22:31:30|187.18|185.08|187.17|185.07|187.18|185.08|187.17|185.07|4
1654122700000|2022-06-01 22:31:40|187.18|185.08|187.18|185.08|187.2|185.1|187.17|185.07|6
1654122710000|2022-06-01 22:31:50|187.19|185.09|187.17|185.07|187.21|185.11|187.17|185.07|12
1654122730000|2022-06-01 22:32:10|187.18|185.08|187.18|185.08|187.19|185.09|187.18|185.08|3
1654122750000|2022-06-01 22:32:30|187.2|185.1|187.22|185.12|187.24|185.14|187.2|185.1|8
1654122760000|2022-06-01 22:32:40|187.23|185.13|187.27|185.17|187.31|185.21|187.21|185.11|7
1654122770000|2022-06-01 22:32:50|187.26|185.16|187.23|185.13|187.26|185.16|187.23|185.13|4
1654122780000|2022-06-01 22:33:00|187.22|185.12|187.16|185.06|187.23|185.13|187.16|185.06|7
1654122790000|2022-06-01 22:33:10|187.15|185.05|187.27|185.17|187.29|185.19|187.15|185.05|5
1654122800000|2022-06-01 22:33:20|187.26|185.16|187.21|185.11|187.26|185.16|187.21|185.11|8
1654122810000|2022-06-01 22:33:30|187.24|185.14|187.23|185.13|187.24|185.14|187.23|185.13|2
1654122820000|2022-06-01 22:33:40|187.25|185.15|187.21|185.11|187.27|185.17|187.21|185.11|10
1654122830000|2022-06-01 22:33:50|187.23|185.13|187.23|185.13|187.24|185.14|187.22|185.12|5
1654122840000|2022-06-01 22:34:00|187.22|185.12|187.31|185.21|187.31|185.21|187.19|185.09|9
1654122850000|2022-06-01 22:34:10|187.32|185.22|187.27|185.17|187.32|185.22|187.27|185.17|7
1654122860000|2022-06-01 22:34:20|187.26|185.16|187.26|185.16|187.26|185.16|187.26|185.16|1
1654122870000|2022-06-01 22:34:30|187.25|185.15|187.25|185.15|187.26|185.16|187.25|185.15|3
1654122880000|2022-06-01 22:34:40|187.26|185.16|187.26|185.16|187.26|185.16|187.25|185.15|5
1654122890000|2022-06-01 22:34:50|187.27|185.17|187.28|185.18|187.3|185.2|187.27|185.17|10
1654122900000|2022-06-01 22:35:00|187.29|185.19|187.28|185.18|187.29|185.19|187.27|185.17|4
1654122910000|2022-06-01 22:35:10|187.27|185.17|187.21|185.11|187.27|185.17|187.2|185.1|7
1654122920000|2022-06-01 22:35:20|187.2|185.1|187.38|185.28|187.41|185.31|187.2|185.1|10
1654122930000|2022-06-01 22:35:30|187.39|185.29|187.39|185.29|187.39|185.29|187.37|185.27|8
1654122940000|2022-06-01 22:35:40|187.42|185.32|187.42|185.32|187.45|185.35|187.4|185.3|8
1654122950000|2022-06-01 22:35:50|187.43|185.33|187.4|185.3|187.43|185.33|187.4|185.3|6
1654122960000|2022-06-01 22:36:00|187.41|185.31|187.42|185.32|187.45|185.35|187.4|185.3|16
1654122970000|2022-06-01 22:36:10|187.43|185.33|187.36|185.26|187.47|185.37|187.36|185.26|11
1654122980000|2022-06-01 22:36:20|187.35|185.25|187.31|185.21|187.35|185.25|187.31|185.21|4
1654122990000|2022-06-01 22:36:30|187.29|185.19|187.31|185.21|187.31|185.21|187.27|185.17|5
1654123000000|2022-06-01 22:36:40|187.3|185.2|187.4|185.3|187.4|185.3|187.3|185.2|10
1654123010000|2022-06-01 22:36:50|187.39|185.29|187.35|185.25|187.39|185.29|187.34|185.24|6
1654123020000|2022-06-01 22:37:00|187.34|185.24|187.34|185.24|187.34|185.24|187.34|185.24|1
1654123030000|2022-06-01 22:37:10|187.35|185.25|187.44|185.34|187.44|185.34|187.35|185.25|2
1654123040000|2022-06-01 22:37:20|187.42|185.32|187.31|185.21|187.43|185.33|187.31|185.21|7
1654123050000|2022-06-01 22:37:30|187.3|185.2|187.4|185.3|187.4|185.3|187.29|185.19|3
1654123060000|2022-06-01 22:37:40|187.45|185.35|187.43|185.33|187.45|185.35|187.41|185.31|9
1654123070000|2022-06-01 22:37:50|187.44|185.34|187.44|185.34|187.44|185.34|187.43|185.33|5
1654123090000|2022-06-01 22:38:10|187.45|185.35|187.35|185.25|187.45|185.35|187.35|185.25|5
1654123100000|2022-06-01 22:38:20|187.34|185.24|187.56|185.46|187.56|185.46|187.33|185.23|16
1654123110000|2022-06-01 22:38:30|187.55|185.45|187.56|185.46|187.57|185.47|187.55|185.45|9
1654123120000|2022-06-01 22:38:40|187.55|185.45|187.55|185.45|187.55|185.45|187.54|185.44|3
1654123130000|2022-06-01 22:38:50|187.54|185.44|187.56|185.46|187.56|185.46|187.52|185.42|7
1654123140000|2022-06-01 22:39:00|187.55|185.45|187.53|185.43|187.56|185.46|187.53|185.43|4
1654123150000|2022-06-01 22:39:10|187.52|185.42|187.53|185.43|187.53|185.43|187.5|185.4|6
1654123160000|2022-06-01 22:39:20|187.54|185.44|187.48|185.38|187.54|185.44|187.47|185.37|3
1654123170000|2022-06-01 22:39:30|187.49|185.39|187.48|185.38|187.49|185.39|187.48|185.38|2
1654123180000|2022-06-01 22:39:40|187.47|185.37|187.47|185.37|187.47|185.37|187.47|185.37|1
1654123200000|2022-06-01 22:40:00|187.48|185.38|187.47|185.37|187.48|185.38|187.47|185.37|2
1654123210000|2022-06-01 22:40:10|187.46|185.36|187.38|185.28|187.46|185.36|187.38|185.28|8
1654123220000|2022-06-01 22:40:20|187.39|185.29|187.39|185.29|187.4|185.3|187.39|185.29|5
1654123230000|2022-06-01 22:40:30|187.4|185.3|187.4|185.3|187.41|185.31|187.4|185.3|5
1654123240000|2022-06-01 22:40:40|187.41|185.31|187.39|185.29|187.41|185.31|187.39|185.29|3
1654123260000|2022-06-01 22:41:00|187.4|185.3|187.41|185.31|187.45|185.35|187.4|185.3|5
1654123270000|2022-06-01 22:41:10|187.4|185.3|187.47|185.37|187.49|185.39|187.39|185.29|7
1654123280000|2022-06-01 22:41:20|187.46|185.36|187.48|185.38|187.48|185.38|187.46|185.36|3
1654123290000|2022-06-01 22:41:30|187.49|185.39|187.49|185.39|187.49|185.39|187.49|185.39|1
1654123300000|2022-06-01 22:41:40|187.52|185.42|187.52|185.42|187.53|185.43|187.52|185.42|5
1654123310000|2022-06-01 22:41:50|187.53|185.43|187.52|185.42|187.53|185.43|187.52|185.42|2
1654123320000|2022-06-01 22:42:00|187.53|185.43|187.48|185.38|187.53|185.43|187.47|185.37|7
1654123330000|2022-06-01 22:42:10|187.47|185.37|187.47|185.37|187.47|185.37|187.47|185.37|1
1654123340000|2022-06-01 22:42:20|187.48|185.38|187.48|185.38|187.48|185.38|187.48|185.38|1
1654123350000|2022-06-01 22:42:30|187.5|185.4|187.5|185.4|187.5|185.4|187.5|185.4|1
1654123360000|2022-06-01 22:42:40|187.52|185.42|187.55|185.45|187.57|185.47|187.52|185.42|6
1654123370000|2022-06-01 22:42:50|187.54|185.44|187.55|185.45|187.56|185.46|187.54|185.44|11
1654123380000|2022-06-01 22:43:00|187.56|185.46|187.65|185.55|187.65|185.55|187.56|185.46|7
1654123390000|2022-06-01 22:43:10|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1654123400000|2022-06-01 22:43:20|187.65|185.55|187.63|185.53|187.65|185.55|187.63|185.53|7
1654123410000|2022-06-01 22:43:30|187.64|185.54|187.69|185.59|187.71|185.61|187.64|185.54|11
1654123420000|2022-06-01 22:43:40|187.7|185.6|187.76|185.66|187.76|185.66|187.7|185.6|15
1654123430000|2022-06-01 22:43:50|187.75|185.65|187.76|185.66|187.79|185.69|187.75|185.65|8
1654123440000|2022-06-01 22:44:00|187.8|185.7|187.79|185.69|187.8|185.7|187.79|185.69|6
1654123450000|2022-06-01 22:44:10|187.77|185.67|187.79|185.69|187.79|185.69|187.74|185.64|9
1654123500000|2022-06-01 22:45:00|187.8|185.7|187.8|185.7|187.81|185.71|187.79|185.69|8
1654123510000|2022-06-01 22:45:10|187.81|185.71|187.81|185.71|187.82|185.72|187.79|185.69|11
1654123520000|2022-06-01 22:45:20|187.83|185.73|187.8|185.7|187.86|185.76|187.79|185.69|9
1654123530000|2022-06-01 22:45:30|187.81|185.71|187.86|185.76|187.86|185.76|187.81|185.71|8
1654123540000|2022-06-01 22:45:40|187.85|185.75|187.83|185.73|187.86|185.76|187.82|185.72|10
1654123550000|2022-06-01 22:45:50|187.82|185.72|187.83|185.73|187.83|185.73|187.82|185.72|2
1654123560000|2022-06-01 22:46:00|187.85|185.75|187.8|185.7|187.86|185.76|187.8|185.7|10
1654123570000|2022-06-01 22:46:10|187.81|185.71|187.85|185.75|187.86|185.76|187.81|185.71|11
1654123580000|2022-06-01 22:46:20|187.86|185.76|187.98|185.88|187.98|185.88|187.86|185.76|7
1654123590000|2022-06-01 22:46:30|187.97|185.87|187.97|185.87|187.98|185.88|187.96|185.86|7
1654123600000|2022-06-01 22:46:40|187.96|185.86|187.96|185.86|187.96|185.86|187.96|185.86|1
1654123610000|2022-06-01 22:46:50|187.97|185.87|187.96|185.86|187.97|185.87|187.96|185.86|2
1654123620000|2022-06-01 22:47:00|187.97|185.87|187.91|185.81|187.97|185.87|187.91|185.81|6
1654123630000|2022-06-01 22:47:10|187.9|185.8|187.88|185.78|187.91|185.81|187.86|185.76|7
1654123640000|2022-06-01 22:47:20|187.89|185.79|187.9|185.8|187.91|185.81|187.89|185.79|4
1654123650000|2022-06-01 22:47:30|187.91|185.81|187.99|185.89|187.99|185.89|187.9|185.8|7
1654123660000|2022-06-01 22:47:40|187.98|185.88|188.11|186.01|188.11|186.01|187.97|185.87|15
1654123670000|2022-06-01 22:47:50|188.08|185.98|188.1|186|188.1|186|188.08|185.98|5
1654123680000|2022-06-01 22:48:00|188.07|185.97|188.14|186.04|188.14|186.04|188.07|185.97|14
1654123690000|2022-06-01 22:48:10|188.13|186.03|188.1|186|188.14|186.04|188.1|186|10
1654123700000|2022-06-01 22:48:20|188.11|186.01|188.11|186.01|188.11|186.01|188.11|186.01|1
1654123710000|2022-06-01 22:48:30|188.1|186|188|185.9|188.1|186|188|185.9|11
1654123720000|2022-06-01 22:48:40|187.99|185.89|187.99|185.89|188|185.9|187.99|185.89|3
1654123730000|2022-06-01 22:48:50|187.98|185.88|187.99|185.89|187.99|185.89|187.98|185.88|4
1654123740000|2022-06-01 22:49:00|187.98|185.88|187.86|185.76|187.98|185.88|187.86|185.76|7
1654123750000|2022-06-01 22:49:10|187.85|185.75|187.84|185.74|187.85|185.75|187.82|185.72|7
1654123760000|2022-06-01 22:49:20|187.85|185.75|187.85|185.75|187.85|185.75|187.84|185.74|7
1654123780000|2022-06-01 22:49:40|187.83|185.73|187.83|185.73|187.83|185.73|187.81|185.71|4
1654123800000|2022-06-01 22:50:00|187.82|185.72|187.82|185.72|187.83|185.73|187.82|185.72|3
1654123810000|2022-06-01 22:50:10|187.81|185.71|187.78|185.68|187.81|185.71|187.78|185.68|4
1654123820000|2022-06-01 22:50:20|187.77|185.67|187.78|185.68|187.78|185.68|187.77|185.67|2
1654123830000|2022-06-01 22:50:30|187.79|185.69|187.82|185.72|187.82|185.72|187.79|185.69|3
1654123840000|2022-06-01 22:50:40|187.83|185.73|187.83|185.73|187.87|185.77|187.83|185.73|9
1654123850000|2022-06-01 22:50:50|187.82|185.72|187.75|185.65|187.82|185.72|187.75|185.65|6
1654123860000|2022-06-01 22:51:00|187.77|185.67|187.78|185.68|187.78|185.68|187.77|185.67|2
1654123870000|2022-06-01 22:51:10|187.77|185.67|187.77|185.67|187.77|185.67|187.77|185.67|1
1654123880000|2022-06-01 22:51:20|187.76|185.66|187.77|185.67|187.77|185.67|187.76|185.66|2
1654123890000|2022-06-01 22:51:30|187.76|185.66|187.78|185.68|187.78|185.68|187.76|185.66|3
1654123900000|2022-06-01 22:51:40|187.75|185.65|187.75|185.65|187.76|185.66|187.75|185.65|3
1654123910000|2022-06-01 22:51:50|187.66|185.56|187.64|185.54|187.66|185.56|187.61|185.51|9
1654123920000|2022-06-01 22:52:00|187.65|185.55|187.73|185.63|187.75|185.65|187.65|185.55|11
1654123950000|2022-06-01 22:52:30|187.72|185.62|187.72|185.62|187.72|185.62|187.72|185.62|1
1654123970000|2022-06-01 22:52:50|187.73|185.63|187.78|185.68|187.78|185.68|187.73|185.63|2
1654123980000|2022-06-01 22:53:00|187.8|185.7|187.82|185.72|187.82|185.72|187.8|185.7|2
1654123990000|2022-06-01 22:53:10|187.78|185.68|187.93|185.83|187.93|185.83|187.75|185.65|12
1654124000000|2022-06-01 22:53:20|187.92|185.82|187.92|185.82|187.93|185.83|187.92|185.82|7
1654124010000|2022-06-01 22:53:30|187.93|185.83|187.91|185.81|187.93|185.83|187.89|185.79|6
1654124020000|2022-06-01 22:53:40|187.92|185.82|187.92|185.82|187.92|185.82|187.92|185.82|1
1654124040000|2022-06-01 22:54:00|187.93|185.83|187.9|185.8|187.94|185.84|187.9|185.8|5
1654124050000|2022-06-01 22:54:10|187.89|185.79|187.9|185.8|187.9|185.8|187.89|185.79|4
1654124060000|2022-06-01 22:54:20|187.89|185.79|187.79|185.69|187.9|185.8|187.79|185.69|12
1654124070000|2022-06-01 22:54:30|187.78|185.68|187.78|185.68|187.78|185.68|187.78|185.68|1
1654124080000|2022-06-01 22:54:40|187.77|185.67|187.9|185.8|187.93|185.83|187.77|185.67|7
1654124100000|2022-06-01 22:55:00|187.89|185.79|187.88|185.78|187.9|185.8|187.88|185.78|4
1654124110000|2022-06-01 22:55:10|187.87|185.77|187.93|185.83|187.93|185.83|187.87|185.77|5
1654124130000|2022-06-01 22:55:30|187.91|185.81|187.89|185.79|187.91|185.81|187.89|185.79|3
1654124140000|2022-06-01 22:55:40|187.9|185.8|187.93|185.83|187.93|185.83|187.9|185.8|3
1654124150000|2022-06-01 22:55:50|187.92|185.82|187.77|185.67|187.92|185.82|187.75|185.65|12
1654124160000|2022-06-01 22:56:00|187.76|185.66|187.76|185.66|187.77|185.67|187.76|185.66|3
1654124170000|2022-06-01 22:56:10|187.78|185.68|187.85|185.75|187.86|185.76|187.78|185.68|7
1654124180000|2022-06-01 22:56:20|187.84|185.74|187.83|185.73|187.84|185.74|187.83|185.73|4
1654124190000|2022-06-01 22:56:30|187.84|185.74|187.8|185.7|187.84|185.74|187.8|185.7|11
1654124210000|2022-06-01 22:56:50|187.79|185.69|187.83|185.73|187.83|185.73|187.79|185.69|4
1654124220000|2022-06-01 22:57:00|187.82|185.72|187.79|185.69|187.82|185.72|187.78|185.68|6
1654124230000|2022-06-01 22:57:10|187.81|185.71|187.86|185.76|187.86|185.76|187.81|185.71|6
1654124240000|2022-06-01 22:57:20|187.85|185.75|187.85|185.75|187.85|185.75|187.78|185.68|9
1654124250000|2022-06-01 22:57:30|187.86|185.76|187.86|185.76|187.86|185.76|187.86|185.76|1
1654124260000|2022-06-01 22:57:40|187.87|185.77|187.89|185.79|187.89|185.79|187.87|185.77|2
1654124270000|2022-06-01 22:57:50|187.88|185.78|187.86|185.76|187.88|185.78|187.86|185.76|5
1654124280000|2022-06-01 22:58:00|187.89|185.79|187.95|185.85|187.95|185.85|187.89|185.79|4
1654124290000|2022-06-01 22:58:10|187.96|185.86|187.91|185.81|187.96|185.86|187.91|185.81|5
1654124300000|2022-06-01 22:58:20|187.92|185.82|187.91|185.81|187.92|185.82|187.91|185.81|4
1654124310000|2022-06-01 22:58:30|187.92|185.82|187.91|185.81|187.92|185.82|187.91|185.81|4
1654124320000|2022-06-01 22:58:40|187.92|185.82|187.93|185.83|187.93|185.83|187.92|185.82|2
1654124330000|2022-06-01 22:58:50|187.95|185.85|187.95|185.85|187.95|185.85|187.95|185.85|1
1654124340000|2022-06-01 22:59:00|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|2
1654124350000|2022-06-01 22:59:10|187.96|185.86|187.95|185.85|187.96|185.86|187.95|185.85|2
1654124360000|2022-06-01 22:59:20|187.94|185.84|187.94|185.84|187.94|185.84|187.94|185.84|1
1654124370000|2022-06-01 22:59:30|187.96|185.86|187.99|185.89|188|185.9|187.96|185.86|8
1654124380000|2022-06-01 22:59:40|187.98|185.88|187.99|185.89|187.99|185.89|187.98|185.88|2
1654124390000|2022-06-01 22:59:50|187.98|185.88|188.01|185.91|188.01|185.91|187.98|185.88|3
1654124400000|2022-06-01 23:00:00|188|185.9|187.74|185.64|188|185.9|187.74|185.64|15
1654124410000|2022-06-01 23:00:10|187.72|185.62|187.63|185.53|187.73|185.63|187.62|185.52|12
1654124420000|2022-06-01 23:00:20|187.64|185.54|187.63|185.53|187.65|185.55|187.62|185.52|11
1654124430000|2022-06-01 23:00:30|187.64|185.54|187.66|185.56|187.67|185.57|187.64|185.54|5
1654124440000|2022-06-01 23:00:40|187.65|185.55|187.75|185.65|187.76|185.66|187.65|185.55|11
1654124450000|2022-06-01 23:00:50|187.76|185.66|187.73|185.63|187.76|185.66|187.73|185.63|5
1654124460000|2022-06-01 23:01:00|187.74|185.64|187.65|185.55|187.74|185.64|187.65|185.55|14
1654124470000|2022-06-01 23:01:10|187.64|185.54|187.63|185.53|187.64|185.54|187.63|185.53|2
1654124480000|2022-06-01 23:01:20|187.64|185.54|187.62|185.52|187.64|185.54|187.62|185.52|3
1654124490000|2022-06-01 23:01:30|187.63|185.53|187.73|185.63|187.73|185.63|187.63|185.53|7
1654124510000|2022-06-01 23:01:50|187.72|185.62|187.73|185.63|187.73|185.63|187.72|185.62|2
1654124520000|2022-06-01 23:02:00|187.72|185.62|187.72|185.62|187.72|185.62|187.72|185.62|1
1654124530000|2022-06-01 23:02:10|187.73|185.63|187.77|185.67|187.78|185.68|187.73|185.63|6
1654124540000|2022-06-01 23:02:20|187.8|185.7|187.81|185.71|187.81|185.71|187.8|185.7|2
1654124560000|2022-06-01 23:02:40|187.86|185.76|187.89|185.79|187.89|185.79|187.86|185.76|2
1654124570000|2022-06-01 23:02:50|187.9|185.8|187.95|185.85|187.95|185.85|187.9|185.8|7
1654124580000|2022-06-01 23:03:00|187.94|185.84|187.92|185.82|187.94|185.84|187.9|185.8|9
1654124590000|2022-06-01 23:03:10|187.91|185.81|187.94|185.84|187.94|185.84|187.91|185.81|3
1654124600000|2022-06-01 23:03:20|187.93|185.83|187.92|185.82|187.94|185.84|187.9|185.8|12
1654124610000|2022-06-01 23:03:30|187.93|185.83|187.98|185.88|187.99|185.89|187.93|185.83|5
1654124620000|2022-06-01 23:03:40|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|2
1654124630000|2022-06-01 23:03:50|187.96|185.86|187.96|185.86|187.96|185.86|187.96|185.86|1
1654124640000|2022-06-01 23:04:00|187.97|185.87|187.98|185.88|187.98|185.88|187.97|185.87|2
1654124660000|2022-06-01 23:04:20|187.95|185.85|187.96|185.86|187.96|185.86|187.93|185.83|4
1654124670000|2022-06-01 23:04:30|187.98|185.88|187.97|185.87|187.99|185.89|187.96|185.86|7
1654124680000|2022-06-01 23:04:40|187.98|185.88|187.98|185.88|187.98|185.88|187.97|185.87|5
1654124690000|2022-06-01 23:04:50|187.97|185.87|188|185.9|188.01|185.91|187.97|185.87|10
1654124700000|2022-06-01 23:05:00|188.01|185.91|188|185.9|188.01|185.91|187.98|185.88|10
1654124710000|2022-06-01 23:05:10|188.02|185.92|188.13|186.03|188.17|186.07|188|185.9|16
1654124720000|2022-06-01 23:05:20|188.14|186.04|188.14|186.04|188.14|186.04|188.11|186.01|13
1654124730000|2022-06-01 23:05:30|188.13|186.03|188.15|186.05|188.16|186.06|188.13|186.03|7
1654124740000|2022-06-01 23:05:40|188.14|186.04|188.16|186.06|188.16|186.06|188.14|186.04|6
1654124750000|2022-06-01 23:05:50|188.13|186.03|188.11|186.01|188.13|186.03|188.09|185.99|7
1654124760000|2022-06-01 23:06:00|188.12|186.02|188.15|186.05|188.16|186.06|188.12|186.02|10
1654124770000|2022-06-01 23:06:10|188.16|186.06|188.3|186.2|188.3|186.2|188.15|186.05|12
1654124780000|2022-06-01 23:06:20|188.36|186.26|188.54|186.44|188.56|186.46|188.36|186.26|17
1654124790000|2022-06-01 23:06:30|188.55|186.45|188.51|186.41|188.56|186.46|188.51|186.41|14
1654124800000|2022-06-01 23:06:40|188.52|186.42|188.67|186.57|188.67|186.57|188.51|186.41|17
1654124810000|2022-06-01 23:06:50|188.66|186.56|188.64|186.54|188.66|186.56|188.61|186.51|20
1654124820000|2022-06-01 23:07:00|188.65|186.55|188.88|186.78|188.88|186.78|188.63|186.53|20
1654124830000|2022-06-01 23:07:10|188.86|186.76|188.98|186.88|189.04|186.94|188.84|186.74|30
1654124840000|2022-06-01 23:07:20|188.99|186.89|188.99|186.89|189|186.9|188.96|186.86|17
1654124850000|2022-06-01 23:07:30|189|186.9|188.91|186.81|189|186.9|188.91|186.81|13
1654124860000|2022-06-01 23:07:40|188.92|186.82|188.93|186.83|188.93|186.83|188.87|186.77|11
1654124870000|2022-06-01 23:07:50|188.96|186.86|189.11|187.01|189.12|187.02|188.94|186.84|23
1654124880000|2022-06-01 23:08:00|189.12|187.02|189.07|186.97|189.12|187.02|189.02|186.92|11
1654124890000|2022-06-01 23:08:10|189.08|186.98|189.23|187.13|189.28|187.18|189.07|186.97|16
1654124900000|2022-06-01 23:08:20|189.22|187.12|189.16|187.06|189.25|187.15|189.14|187.04|15
1654124910000|2022-06-01 23:08:30|189.15|187.05|189.38|187.28|189.38|187.28|189.15|187.05|12
1654124920000|2022-06-01 23:08:40|189.39|187.29|189.29|187.19|189.44|187.34|189.29|187.19|26
1654124930000|2022-06-01 23:08:50|189.28|187.18|189.52|187.42|189.54|187.44|189.27|187.17|20
1654124940000|2022-06-01 23:09:00|189.51|187.41|189.53|187.43|189.53|187.43|189.46|187.36|19
1654124950000|2022-06-01 23:09:10|189.54|187.44|189.49|187.39|189.54|187.44|189.47|187.37|11
1654124960000|2022-06-01 23:09:20|189.48|187.38|189.58|187.48|189.58|187.48|189.46|187.36|16
1654124970000|2022-06-01 23:09:30|189.6|187.5|189.6|187.5|189.63|187.53|189.58|187.48|17
1654124980000|2022-06-01 23:09:40|189.53|187.43|189.53|187.43|189.56|187.46|189.51|187.41|13
1654124990000|2022-06-01 23:09:50|189.55|187.45|189.57|187.47|189.59|187.49|189.51|187.41|15
1654125000000|2022-06-01 23:10:00|189.56|187.46|189.54|187.44|189.6|187.5|189.53|187.43|14
1654125010000|2022-06-01 23:10:10|189.55|187.45|189.42|187.32|189.55|187.45|189.41|187.31|13
1654125020000|2022-06-01 23:10:20|189.41|187.31|189.41|187.31|189.45|187.35|189.4|187.3|6
1654125030000|2022-06-01 23:10:30|189.48|187.38|189.51|187.41|189.53|187.43|189.47|187.37|8
1654125040000|2022-06-01 23:10:40|189.52|187.42|189.53|187.43|189.53|187.43|189.5|187.4|5
1654125050000|2022-06-01 23:10:50|189.52|187.42|189.52|187.42|189.54|187.44|189.51|187.41|7
1654125060000|2022-06-01 23:11:00|189.5|187.4|189.44|187.34|189.5|187.4|189.44|187.34|7
1654125070000|2022-06-01 23:11:10|189.45|187.35|189.44|187.34|189.45|187.35|189.43|187.33|4
1654125080000|2022-06-01 23:11:20|189.43|187.33|189.34|187.24|189.43|187.33|189.33|187.23|14
1654125090000|2022-06-01 23:11:30|189.36|187.26|189.32|187.22|189.36|187.26|189.3|187.2|11
1654125100000|2022-06-01 23:11:40|189.31|187.21|189.33|187.23|189.34|187.24|189.31|187.21|10
1654125110000|2022-06-01 23:11:50|189.34|187.24|189.31|187.21|189.36|187.26|189.31|187.21|6
1654125120000|2022-06-01 23:12:00|189.3|187.2|189.18|187.08|189.31|187.21|189.18|187.08|4
1654125130000|2022-06-01 23:12:10|189.26|187.16|189.21|187.11|189.26|187.16|189.19|187.09|9
1654125140000|2022-06-01 23:12:20|189.2|187.1|189.19|187.09|189.2|187.1|189.19|187.09|4
1654125150000|2022-06-01 23:12:30|189.2|187.1|189.17|187.07|189.2|187.1|189.17|187.07|6
1654125160000|2022-06-01 23:12:40|189.18|187.08|189.1|187|189.18|187.08|189.09|186.99|11
1654125170000|2022-06-01 23:12:50|189.11|187.01|189.08|186.98|189.11|187.01|189.08|186.98|4
1654125180000|2022-06-01 23:13:00|189.12|187.02|189.18|187.08|189.18|187.08|189.12|187.02|5
1654125190000|2022-06-01 23:13:10|189.22|187.12|189.14|187.04|189.22|187.12|189.14|187.04|16
1654125200000|2022-06-01 23:13:20|189.13|187.03|189.15|187.05|189.2|187.1|189.13|187.03|6
1654125210000|2022-06-01 23:13:30|189.14|187.04|189.17|187.07|189.17|187.07|189.14|187.04|12
1654125220000|2022-06-01 23:13:40|189.16|187.06|189.26|187.16|189.26|187.16|189.15|187.05|9
1654125230000|2022-06-01 23:13:50|189.25|187.15|189.21|187.11|189.25|187.15|189.2|187.1|11
1654125240000|2022-06-01 23:14:00|189.22|187.12|189.18|187.08|189.22|187.12|189.18|187.08|9
1654125250000|2022-06-01 23:14:10|189.19|187.09|189.16|187.06|189.19|187.09|189.16|187.06|2
1654125260000|2022-06-01 23:14:20|189.18|187.08|189.12|187.02|189.18|187.08|189.11|187.01|10
1654125270000|2022-06-01 23:14:30|189.13|187.03|189.08|186.98|189.13|187.03|189.06|186.96|10
1654125280000|2022-06-01 23:14:40|189.07|186.97|189.04|186.94|189.07|186.97|189.04|186.94|8
1654125290000|2022-06-01 23:14:50|189.05|186.95|189.19|187.09|189.21|187.11|189.05|186.95|9
1654125300000|2022-06-01 23:15:00|189.18|187.08|189.13|187.03|189.3|187.2|189.11|187.01|21
1654125310000|2022-06-01 23:15:10|189.12|187.02|188.97|186.87|189.13|187.03|188.97|186.87|16
1654125320000|2022-06-01 23:15:20|188.96|186.86|189.12|187.02|189.12|187.02|188.96|186.86|15
1654125330000|2022-06-01 23:15:30|189.13|187.03|189.06|186.96|189.13|187.03|189.06|186.96|14
1654125340000|2022-06-01 23:15:40|189.05|186.95|189.05|186.95|189.08|186.98|189.03|186.93|16
1654125350000|2022-06-01 23:15:50|189.06|186.96|189.05|186.95|189.07|186.97|189.05|186.95|13
1654125360000|2022-06-01 23:16:00|189.04|186.94|188.86|186.76|189.04|186.94|188.83|186.73|25
1654125370000|2022-06-01 23:16:10|188.85|186.75|188.86|186.76|188.96|186.86|188.84|186.74|19
1654125380000|2022-06-01 23:16:20|188.85|186.75|188.85|186.75|188.97|186.87|188.85|186.75|14
1654125390000|2022-06-01 23:16:30|188.84|186.74|188.75|186.65|188.86|186.76|188.75|186.65|16
1654125400000|2022-06-01 23:16:40|188.73|186.63|188.67|186.57|188.74|186.64|188.66|186.56|16
1654125410000|2022-06-01 23:16:50|188.66|186.56|188.62|186.52|188.67|186.57|188.6|186.5|14
1654125420000|2022-06-01 23:17:00|188.61|186.51|188.52|186.42|188.61|186.51|188.51|186.41|6
1654125430000|2022-06-01 23:17:10|188.51|186.41|188.42|186.32|188.52|186.42|188.4|186.3|18
1654125440000|2022-06-01 23:17:20|188.41|186.31|188.41|186.31|188.41|186.31|188.32|186.22|12
1654125450000|2022-06-01 23:17:30|188.4|186.3|188.28|186.18|188.4|186.3|188.28|186.18|10
1654125460000|2022-06-01 23:17:40|188.26|186.16|188.2|186.1|188.26|186.16|188.2|186.1|6
1654125470000|2022-06-01 23:17:50|188.21|186.11|188.2|186.1|188.21|186.11|188.2|186.1|2
1654125480000|2022-06-01 23:18:00|188.21|186.11|188.36|186.26|188.37|186.27|188.21|186.11|10
1654125490000|2022-06-01 23:18:10|188.37|186.27|188.35|186.25|188.4|186.3|188.35|186.25|8
1654125500000|2022-06-01 23:18:20|188.34|186.24|188.18|186.08|188.34|186.24|188.18|186.08|13
1654125510000|2022-06-01 23:18:30|188.19|186.09|188.18|186.08|188.19|186.09|188.18|186.08|8
1654125520000|2022-06-01 23:18:40|188.16|186.06|188.08|185.98|188.16|186.06|188.07|185.97|16
1654125530000|2022-06-01 23:18:50|188.11|186.01|188.17|186.07|188.18|186.08|188.11|186.01|7
1654125540000|2022-06-01 23:19:00|188.16|186.06|188.28|186.18|188.29|186.19|188.16|186.06|12
1654125550000|2022-06-01 23:19:10|188.27|186.17|188.18|186.08|188.28|186.18|188.18|186.08|11
1654125560000|2022-06-01 23:19:20|188.17|186.07|188.19|186.09|188.22|186.12|188.17|186.07|11
1654125570000|2022-06-01 23:19:30|188.18|186.08|188.19|186.09|188.21|186.11|188.18|186.08|5
1654125580000|2022-06-01 23:19:40|188.17|186.07|188.14|186.04|188.18|186.08|188.14|186.04|5
1654125590000|2022-06-01 23:19:50|188.15|186.05|188.08|185.98|188.16|186.06|188.08|185.98|8
1654125600000|2022-06-01 23:20:00|188.06|185.96|188.08|185.98|188.08|185.98|188.04|185.94|7
1654125610000|2022-06-01 23:20:10|188.1|186|188.19|186.09|188.23|186.13|188.1|186|17
1654125620000|2022-06-01 23:20:20|188.18|186.08|188.21|186.11|188.24|186.14|188.18|186.08|11
1654125630000|2022-06-01 23:20:30|188.22|186.12|188.09|185.99|188.22|186.12|188.09|185.99|10
1654125640000|2022-06-01 23:20:40|188.08|185.98|188.07|185.97|188.08|185.98|188.07|185.97|2
1654125650000|2022-06-01 23:20:50|188.06|185.96|188.17|186.07|188.17|186.07|188.05|185.95|13
1654125660000|2022-06-01 23:21:00|188.16|186.06|188.17|186.07|188.19|186.09|188.16|186.06|3
1654125670000|2022-06-01 23:21:10|188.13|186.03|188.22|186.12|188.22|186.12|188.12|186.02|10
1654125680000|2022-06-01 23:21:20|188.2|186.1|188.19|186.09|188.22|186.12|188.17|186.07|7
1654125690000|2022-06-01 23:21:30|188.17|186.07|188.16|186.06|188.18|186.08|188.14|186.04|12
1654125700000|2022-06-01 23:21:40|188.15|186.05|188.15|186.05|188.15|186.05|188.13|186.03|4
1654125710000|2022-06-01 23:21:50|188.14|186.04|188.13|186.03|188.14|186.04|188.11|186.01|8
1654125720000|2022-06-01 23:22:00|188.14|186.04|188.13|186.03|188.14|186.04|188.12|186.02|8
1654125730000|2022-06-01 23:22:10|188.14|186.04|188.12|186.02|188.15|186.05|188.1|186|9
1654125740000|2022-06-01 23:22:20|188.13|186.03|188.15|186.05|188.15|186.05|188.13|186.03|7
1654125750000|2022-06-01 23:22:30|188.14|186.04|188|185.9|188.14|186.04|187.95|185.85|15
1654125760000|2022-06-01 23:22:40|188.03|185.93|188.22|186.12|188.22|186.12|188.01|185.91|10
1654125770000|2022-06-01 23:22:50|188.21|186.11|188.16|186.06|188.22|186.12|188.15|186.05|13
1654125780000|2022-06-01 23:23:00|188.17|186.07|188.17|186.07|188.18|186.08|188.17|186.07|3
1654125800000|2022-06-01 23:23:20|188.16|186.06|188.17|186.07|188.17|186.07|188.16|186.06|4
1654125810000|2022-06-01 23:23:30|188.16|186.06|188.19|186.09|188.21|186.11|188.16|186.06|7
1654125820000|2022-06-01 23:23:40|188.2|186.1|188.21|186.11|188.21|186.11|188.19|186.09|4
1654125830000|2022-06-01 23:23:50|188.2|186.1|188.22|186.12|188.24|186.14|188.2|186.1|9
1654125840000|2022-06-01 23:24:00|188.28|186.18|188.41|186.31|188.43|186.33|188.28|186.18|21
1654125850000|2022-06-01 23:24:10|188.42|186.32|188.42|186.32|188.43|186.33|188.36|186.26|11
1654125860000|2022-06-01 23:24:20|188.43|186.33|188.42|186.32|188.44|186.34|188.41|186.31|7
1654125870000|2022-06-01 23:24:30|188.38|186.28|188.38|186.28|188.38|186.28|188.37|186.27|5
1654125880000|2022-06-01 23:24:40|188.37|186.27|188.34|186.24|188.38|186.28|188.34|186.24|6
1654125890000|2022-06-01 23:24:50|188.35|186.25|188.34|186.24|188.35|186.25|188.34|186.24|2
1654125900000|2022-06-01 23:25:00|188.33|186.23|188.29|186.19|188.33|186.23|188.28|186.18|4
1654125910000|2022-06-01 23:25:10|188.28|186.18|188.28|186.18|188.29|186.19|188.25|186.15|6
1654125920000|2022-06-01 23:25:20|188.29|186.19|188.31|186.21|188.35|186.25|188.29|186.19|22
1654125930000|2022-06-01 23:25:30|188.34|186.24|188.37|186.27|188.38|186.28|188.34|186.24|8
1654125940000|2022-06-01 23:25:40|188.35|186.25|188.27|186.17|188.35|186.25|188.27|186.17|8
1654125950000|2022-06-01 23:25:50|188.28|186.18|188.25|186.15|188.29|186.19|188.25|186.15|7
1654125960000|2022-06-01 23:26:00|188.24|186.14|188.16|186.06|188.25|186.15|188.16|186.06|10
1654125970000|2022-06-01 23:26:10|188.17|186.07|188.35|186.25|188.36|186.26|188.17|186.07|19
1654125980000|2022-06-01 23:26:20|188.36|186.26|188.25|186.15|188.36|186.26|188.25|186.15|10
1654125990000|2022-06-01 23:26:30|188.24|186.14|188.17|186.07|188.25|186.15|188.15|186.05|14
1654126000000|2022-06-01 23:26:40|188.18|186.08|188.18|186.08|188.18|186.08|188.16|186.06|8
1654126010000|2022-06-01 23:26:50|188.17|186.07|188.05|185.95|188.17|186.07|188.05|185.95|11
1654126020000|2022-06-01 23:27:00|188.04|185.94|187.88|185.78|188.04|185.94|187.88|185.78|13
1654126030000|2022-06-01 23:27:10|187.87|185.77|187.87|185.77|187.88|185.78|187.87|185.77|3
1654126040000|2022-06-01 23:27:20|187.85|185.75|187.99|185.89|188.01|185.91|187.84|185.74|19
1654126050000|2022-06-01 23:27:30|187.98|185.88|187.95|185.85|187.99|185.89|187.95|185.85|5
1654126060000|2022-06-01 23:27:40|187.94|185.84|187.94|185.84|187.95|185.85|187.93|185.83|8
1654126070000|2022-06-01 23:27:50|187.95|185.85|187.92|185.82|187.95|185.85|187.91|185.81|8
1654126080000|2022-06-01 23:28:00|187.91|185.81|187.77|185.67|187.99|185.89|187.73|185.63|18
1654126090000|2022-06-01 23:28:10|187.78|185.68|187.78|185.68|187.79|185.69|187.77|185.67|9
1654126100000|2022-06-01 23:28:20|187.77|185.67|187.77|185.67|187.79|185.69|187.76|185.66|8
1654126110000|2022-06-01 23:28:30|187.78|185.68|187.93|185.83|187.94|185.84|187.78|185.68|8
1654126120000|2022-06-01 23:28:40|187.94|185.84|187.94|185.84|187.94|185.84|187.93|185.83|5
1654126130000|2022-06-01 23:28:50|187.95|185.85|187.96|185.86|187.98|185.88|187.94|185.84|6
1654126140000|2022-06-01 23:29:00|187.98|185.88|187.96|185.86|187.98|185.88|187.96|185.86|5
1654126150000|2022-06-01 23:29:10|187.97|185.87|187.97|185.87|187.97|185.87|187.96|185.86|5
1654126160000|2022-06-01 23:29:20|187.98|185.88|187.97|185.87|187.98|185.88|187.97|185.87|2
1654126180000|2022-06-01 23:29:40|187.98|185.88|187.98|185.88|187.98|185.88|187.97|185.87|3
1654126200000|2022-06-01 23:30:00|187.97|185.87|187.92|185.82|188.05|185.95|187.92|185.82|13
1654126210000|2022-06-01 23:30:10|187.9|185.8|187.91|185.81|187.94|185.84|187.9|185.8|10
1654126220000|2022-06-01 23:30:20|187.92|185.82|187.92|185.82|187.95|185.85|187.91|185.81|10
1654126230000|2022-06-01 23:30:30|187.93|185.83|188.03|185.93|188.03|185.93|187.92|185.82|11
1654126240000|2022-06-01 23:30:40|188.02|185.92|188.06|185.96|188.07|185.97|188.01|185.91|13
1654126250000|2022-06-01 23:30:50|188.05|185.95|188.06|185.96|188.06|185.96|188.03|185.93|9
1654126260000|2022-06-01 23:31:00|188.05|185.95|188.01|185.91|188.06|185.96|188|185.9|5
1654126270000|2022-06-01 23:31:10|188.02|185.92|188|185.9|188.02|185.92|187.98|185.88|7
1654126280000|2022-06-01 23:31:20|187.99|185.89|187.84|185.74|187.99|185.89|187.84|185.74|10
1654126290000|2022-06-01 23:31:30|187.85|185.75|187.91|185.81|187.92|185.82|187.85|185.75|10
1654126300000|2022-06-01 23:31:40|187.92|185.82|187.92|185.82|187.92|185.82|187.91|185.81|3
1654126310000|2022-06-01 23:31:50|187.89|185.79|187.95|185.85|187.95|185.85|187.89|185.79|9
1654126320000|2022-06-01 23:32:00|187.96|185.86|188.04|185.94|188.09|185.99|187.86|185.76|17
1654126330000|2022-06-01 23:32:10|188.05|185.95|187.89|185.79|188.05|185.95|187.88|185.78|19
1654126340000|2022-06-01 23:32:20|187.88|185.78|187.83|185.73|187.88|185.78|187.82|185.72|9
1654126350000|2022-06-01 23:32:30|187.79|185.69|187.8|185.7|187.8|185.7|187.79|185.69|4
1654126360000|2022-06-01 23:32:40|187.79|185.69|187.8|185.7|187.85|185.75|187.76|185.66|19
1654126370000|2022-06-01 23:32:50|187.79|185.69|187.76|185.66|187.79|185.69|187.76|185.66|7
1654126380000|2022-06-01 23:33:00|187.67|185.57|187.63|185.53|187.67|185.57|187.63|185.53|4
1654126390000|2022-06-01 23:33:10|187.61|185.51|187.66|185.56|187.66|185.56|187.59|185.49|10
1654126400000|2022-06-01 23:33:20|187.65|185.55|187.68|185.58|187.68|185.58|187.65|185.55|4
1654126410000|2022-06-01 23:33:30|187.67|185.57|187.75|185.65|187.75|185.65|187.66|185.56|12
1654126420000|2022-06-01 23:33:40|187.74|185.64|187.7|185.6|187.74|185.64|187.7|185.6|7
1654126430000|2022-06-01 23:33:50|187.69|185.59|187.71|185.61|187.71|185.61|187.68|185.58|5
1654126440000|2022-06-01 23:34:00|187.72|185.62|187.8|185.7|187.8|185.7|187.72|185.62|7
1654126450000|2022-06-01 23:34:10|187.79|185.69|187.8|185.7|187.8|185.7|187.79|185.69|4
1654126460000|2022-06-01 23:34:20|187.79|185.69|187.75|185.65|187.79|185.69|187.74|185.64|5
1654126470000|2022-06-01 23:34:30|187.76|185.66|187.77|185.67|187.77|185.67|187.75|185.65|6
1654126480000|2022-06-01 23:34:40|187.76|185.66|187.75|185.65|187.77|185.67|187.74|185.64|10
1654126490000|2022-06-01 23:34:50|187.74|185.64|187.73|185.63|187.74|185.64|187.72|185.62|8
1654126500000|2022-06-01 23:35:00|187.74|185.64|187.73|185.63|187.74|185.64|187.73|185.63|2
1654126510000|2022-06-01 23:35:10|187.72|185.62|187.68|185.58|187.73|185.63|187.68|185.58|7
1654126520000|2022-06-01 23:35:20|187.69|185.59|187.65|185.55|187.69|185.59|187.65|185.55|3
1654126530000|2022-06-01 23:35:30|187.64|185.54|187.65|185.55|187.65|185.55|187.64|185.54|2
1654126540000|2022-06-01 23:35:40|187.64|185.54|187.63|185.53|187.64|185.54|187.62|185.52|4
1654126550000|2022-06-01 23:35:50|187.62|185.52|187.52|185.42|187.62|185.52|187.5|185.4|10
1654126560000|2022-06-01 23:36:00|187.53|185.43|187.37|185.27|187.53|185.43|187.37|185.27|4
1654126570000|2022-06-01 23:36:10|187.36|185.26|187.18|185.08|187.36|185.26|187.17|185.07|13
1654126580000|2022-06-01 23:36:20|187.19|185.09|187.14|185.04|187.19|185.09|187.14|185.04|14
1654126590000|2022-06-01 23:36:30|187.16|185.06|187.27|185.17|187.27|185.17|187.16|185.06|6
1654126600000|2022-06-01 23:36:40|187.3|185.2|187.29|185.19|187.3|185.2|187.27|185.17|8
1654126610000|2022-06-01 23:36:50|187.3|185.2|187.3|185.2|187.31|185.21|187.3|185.2|3
1654126620000|2022-06-01 23:37:00|187.31|185.21|187.29|185.19|187.31|185.21|187.29|185.19|3
1654126630000|2022-06-01 23:37:10|187.28|185.18|187.14|185.04|187.3|185.2|187.13|185.03|17
1654126640000|2022-06-01 23:37:20|187.12|185.02|187.17|185.07|187.18|185.08|187.12|185.02|9
1654126650000|2022-06-01 23:37:30|187.18|185.08|187.18|185.08|187.18|185.08|187.12|185.02|10
1654126660000|2022-06-01 23:37:40|187.19|185.09|187.2|185.1|187.2|185.1|187.19|185.09|4
1654126670000|2022-06-01 23:37:50|187.18|185.08|187.19|185.09|187.19|185.09|187.18|185.08|6
1654126680000|2022-06-01 23:38:00|187.18|185.08|187.19|185.09|187.2|185.1|187.18|185.08|9
1654126690000|2022-06-01 23:38:10|187.2|185.1|187.15|185.05|187.2|185.1|187.15|185.05|8
1654126700000|2022-06-01 23:38:20|187.16|185.06|187.18|185.08|187.18|185.08|187.14|185.04|7
1654126710000|2022-06-01 23:38:30|187.17|185.07|187.18|185.08|187.18|185.08|187.17|185.07|2
1654126720000|2022-06-01 23:38:40|187.17|185.07|187.17|185.07|187.18|185.08|187.17|185.07|3
1654126730000|2022-06-01 23:38:50|187.16|185.06|187.15|185.05|187.16|185.06|187.13|185.03|5
1654126740000|2022-06-01 23:39:00|187.16|185.06|187.19|185.09|187.2|185.1|187.16|185.06|3
1654126750000|2022-06-01 23:39:10|187.18|185.08|187.38|185.28|187.39|185.29|187.18|185.08|12
1654126760000|2022-06-01 23:39:20|187.37|185.27|187.34|185.24|187.37|185.27|187.34|185.24|2
1654126770000|2022-06-01 23:39:30|187.33|185.23|187.33|185.23|187.34|185.24|187.33|185.23|3
1654126780000|2022-06-01 23:39:40|187.31|185.21|187.27|185.17|187.31|185.21|187.27|185.17|9
1654126790000|2022-06-01 23:39:50|187.28|185.18|187.33|185.23|187.34|185.24|187.28|185.18|9
1654126800000|2022-06-01 23:40:00|187.32|185.22|187.3|185.2|187.33|185.23|187.29|185.19|7
1654126810000|2022-06-01 23:40:10|187.31|185.21|187.32|185.22|187.32|185.22|187.3|185.2|4
1654126820000|2022-06-01 23:40:20|187.33|185.23|187.36|185.26|187.36|185.26|187.32|185.22|10
1654126830000|2022-06-01 23:40:30|187.35|185.25|187.33|185.23|187.35|185.25|187.33|185.23|8
1654126840000|2022-06-01 23:40:40|187.34|185.24|187.34|185.24|187.34|185.24|187.33|185.23|5
1654126850000|2022-06-01 23:40:50|187.35|185.25|187.41|185.31|187.41|185.31|187.35|185.25|5
1654126860000|2022-06-01 23:41:00|187.43|185.33|187.48|185.38|187.48|185.38|187.43|185.33|11
1654126870000|2022-06-01 23:41:10|187.47|185.37|187.37|185.27|187.47|185.37|187.34|185.24|9
1654126880000|2022-06-01 23:41:20|187.38|185.28|187.33|185.23|187.38|185.28|187.33|185.23|5
1654126890000|2022-06-01 23:41:30|187.32|185.22|187.31|185.21|187.32|185.22|187.3|185.2|4
1654126900000|2022-06-01 23:41:40|187.32|185.22|187.41|185.31|187.41|185.31|187.32|185.22|8
1654126910000|2022-06-01 23:41:50|187.4|185.3|187.38|185.28|187.4|185.3|187.38|185.28|3
1654126920000|2022-06-01 23:42:00|187.37|185.27|187.31|185.21|187.37|185.27|187.31|185.21|9
1654126930000|2022-06-01 23:42:10|187.3|185.2|187.19|185.09|187.3|185.2|187.19|185.09|13
1654126940000|2022-06-01 23:42:20|187.2|185.1|187.08|184.98|187.2|185.1|187.07|184.97|12
1654126950000|2022-06-01 23:42:30|187.09|184.99|187|184.9|187.09|184.99|187|184.9|6
1654126960000|2022-06-01 23:42:40|186.99|184.89|187.03|184.93|187.04|184.94|186.99|184.89|14
1654126970000|2022-06-01 23:42:50|187.06|184.96|187.07|184.97|187.09|184.99|187.06|184.96|6
1654126980000|2022-06-01 23:43:00|187.06|184.96|187.06|184.96|187.06|184.96|187.03|184.93|5
1654126990000|2022-06-01 23:43:10|187.07|184.97|187.04|184.94|187.07|184.97|187.03|184.93|7
1654127000000|2022-06-01 23:43:20|187.05|184.95|187.05|184.95|187.05|184.95|187.04|184.94|3
1654127010000|2022-06-01 23:43:30|187.04|184.94|186.77|184.67|187.04|184.94|186.74|184.64|12
1654127020000|2022-06-01 23:43:40|186.78|184.68|186.72|184.62|186.79|184.69|186.71|184.61|11
1654127030000|2022-06-01 23:43:50|186.71|184.61|186.63|184.53|186.71|184.61|186.61|184.51|9
1654127040000|2022-06-01 23:44:00|186.66|184.56|186.79|184.69|186.8|184.7|186.66|184.56|6
1654127050000|2022-06-01 23:44:10|186.8|184.7|186.88|184.78|186.9|184.8|186.79|184.69|7
1654127060000|2022-06-01 23:44:20|186.89|184.79|186.89|184.79|186.89|184.79|186.89|184.79|1
1654127070000|2022-06-01 23:44:30|186.88|184.78|186.9|184.8|186.9|184.8|186.88|184.78|5
1654127080000|2022-06-01 23:44:40|186.89|184.79|186.89|184.79|186.89|184.79|186.89|184.79|1
1654127100000|2022-06-01 23:45:00|186.88|184.78|186.7|184.6|186.9|184.8|186.7|184.6|11
1654127110000|2022-06-01 23:45:10|186.69|184.59|186.8|184.7|186.8|184.7|186.56|184.46|18
1654127120000|2022-06-01 23:45:20|186.78|184.68|186.74|184.64|186.79|184.69|186.74|184.64|6
1654127130000|2022-06-01 23:45:30|186.75|184.65|186.72|184.62|186.75|184.65|186.72|184.62|7
1654127140000|2022-06-01 23:45:40|186.73|184.63|186.81|184.71|186.81|184.71|186.72|184.62|16
1654127150000|2022-06-01 23:45:50|186.82|184.72|187.03|184.93|187.03|184.93|186.82|184.72|11
1654127160000|2022-06-01 23:46:00|186.99|184.89|186.98|184.88|187.05|184.95|186.98|184.88|16
1654127170000|2022-06-01 23:46:10|186.97|184.87|186.93|184.83|187|184.9|186.88|184.78|16
1654127180000|2022-06-01 23:46:20|186.92|184.82|186.96|184.86|186.97|184.87|186.89|184.79|10
1654127190000|2022-06-01 23:46:30|186.95|184.85|187.14|185.04|187.15|185.05|186.95|184.85|15
1654127200000|2022-06-01 23:46:40|187.15|185.05|187.25|185.15|187.25|185.15|187.13|185.03|14
1654127210000|2022-06-01 23:46:50|187.26|185.16|187.38|185.28|187.4|185.3|187.26|185.16|11
1654127220000|2022-06-01 23:47:00|187.37|185.27|187.34|185.24|187.37|185.27|187.34|185.24|4
1654127230000|2022-06-01 23:47:10|187.35|185.25|187.39|185.29|187.4|185.3|187.34|185.24|11
1654127240000|2022-06-01 23:47:20|187.38|185.28|187.31|185.21|187.39|185.29|187.29|185.19|8
1654127250000|2022-06-01 23:47:30|187.3|185.2|187.36|185.26|187.36|185.26|187.29|185.19|8
1654127260000|2022-06-01 23:47:40|187.35|185.25|187.38|185.28|187.38|185.28|187.33|185.23|12
1654127270000|2022-06-01 23:47:50|187.39|185.29|187.54|185.44|187.58|185.48|187.38|185.28|23
1654127280000|2022-06-01 23:48:00|187.53|185.43|187.44|185.34|187.53|185.43|187.44|185.34|7
1654127290000|2022-06-01 23:48:10|187.47|185.37|187.35|185.25|187.47|185.37|187.35|185.25|7
1654127300000|2022-06-01 23:48:20|187.34|185.24|187.34|185.24|187.35|185.25|187.34|185.24|5
1654127310000|2022-06-01 23:48:30|187.35|185.25|187.4|185.3|187.41|185.31|187.35|185.25|7
1654127320000|2022-06-01 23:48:40|187.38|185.28|187.41|185.31|187.42|185.32|187.35|185.25|12
1654127330000|2022-06-01 23:48:50|187.39|185.29|187.38|185.28|187.4|185.3|187.34|185.24|12
1654127340000|2022-06-01 23:49:00|187.39|185.29|187.4|185.3|187.4|185.3|187.39|185.29|2
1654127350000|2022-06-01 23:49:10|187.41|185.31|187.41|185.31|187.41|185.31|187.41|185.31|1
1654127360000|2022-06-01 23:49:20|187.4|185.3|187.4|185.3|187.4|185.3|187.4|185.3|1
1654127370000|2022-06-01 23:49:30|187.41|185.31|187.42|185.32|187.42|185.32|187.41|185.31|2
1654127380000|2022-06-01 23:49:40|187.41|185.31|187.36|185.26|187.41|185.31|187.36|185.26|9
1654127390000|2022-06-01 23:49:50|187.35|185.25|187.35|185.25|187.36|185.26|187.33|185.23|5
1654127400000|2022-06-01 23:50:00|187.34|185.24|187.36|185.26|187.36|185.26|187.33|185.23|8
1654127410000|2022-06-01 23:50:10|187.41|185.31|187.42|185.32|187.42|185.32|187.41|185.31|4
1654127420000|2022-06-01 23:50:20|187.41|185.31|187.39|185.29|187.41|185.31|187.39|185.29|3
1654127430000|2022-06-01 23:50:30|187.38|185.28|187.36|185.26|187.38|185.28|187.35|185.25|4
1654127440000|2022-06-01 23:50:40|187.37|185.27|187.41|185.31|187.41|185.31|187.37|185.27|2
1654127450000|2022-06-01 23:50:50|187.42|185.32|187.48|185.38|187.48|185.38|187.42|185.32|4
1654127460000|2022-06-01 23:51:00|187.53|185.43|187.54|185.44|187.54|185.44|187.52|185.42|6
1654127470000|2022-06-01 23:51:10|187.53|185.43|187.52|185.42|187.53|185.43|187.52|185.42|2
1654127480000|2022-06-01 23:51:20|187.53|185.43|187.49|185.39|187.53|185.43|187.49|185.39|6
1654127490000|2022-06-01 23:51:30|187.42|185.32|187.34|185.24|187.42|185.32|187.34|185.24|5
1654127500000|2022-06-01 23:51:40|187.33|185.23|187.26|185.16|187.33|185.23|187.26|185.16|8
1654127510000|2022-06-01 23:51:50|187.24|185.14|187.23|185.13|187.24|185.14|187.22|185.12|4
1654127520000|2022-06-01 23:52:00|187.26|185.16|187.23|185.13|187.28|185.18|187.22|185.12|12
1654127530000|2022-06-01 23:52:10|187.22|185.12|187.23|185.13|187.23|185.13|187.22|185.12|2
1654127540000|2022-06-01 23:52:20|187.24|185.14|186.99|184.89|187.25|185.15|186.99|184.89|12
1654127550000|2022-06-01 23:52:30|187|184.9|187.03|184.93|187.03|184.93|186.99|184.89|5
1654127560000|2022-06-01 23:52:40|187.02|184.92|186.94|184.84|187.03|184.93|186.93|184.83|10
1654127570000|2022-06-01 23:52:50|186.93|184.83|186.83|184.73|186.93|184.83|186.8|184.7|9
1654127580000|2022-06-01 23:53:00|186.84|184.74|186.82|184.72|186.84|184.74|186.79|184.69|6
1654127590000|2022-06-01 23:53:10|186.81|184.71|186.82|184.72|186.82|184.72|186.81|184.71|6
1654127600000|2022-06-01 23:53:20|186.83|184.73|186.72|184.62|186.89|184.79|186.72|184.62|16
1654127610000|2022-06-01 23:53:30|186.71|184.61|186.71|184.61|186.71|184.61|186.71|184.61|1
1654127620000|2022-06-01 23:53:40|186.68|184.58|186.68|184.58|186.68|184.58|186.68|184.58|1
1654127630000|2022-06-01 23:53:50|186.69|184.59|186.72|184.62|186.72|184.62|186.69|184.59|3
1654127640000|2022-06-01 23:54:00|186.73|184.63|186.74|184.64|186.74|184.64|186.73|184.63|2
1654127650000|2022-06-01 23:54:10|186.73|184.63|186.78|184.68|186.82|184.72|186.73|184.63|11
1654127660000|2022-06-01 23:54:20|186.8|184.7|186.81|184.71|186.82|184.72|186.8|184.7|7
1654127670000|2022-06-01 23:54:30|186.78|184.68|186.77|184.67|186.78|184.68|186.77|184.67|2
1654127680000|2022-06-01 23:54:40|186.76|184.66|186.75|184.65|186.76|184.66|186.75|184.65|2
1654127690000|2022-06-01 23:54:50|186.76|184.66|186.81|184.71|186.81|184.71|186.75|184.65|5
1654127700000|2022-06-01 23:55:00|186.8|184.7|186.81|184.71|186.81|184.71|186.8|184.7|2
1654127710000|2022-06-01 23:55:10|186.8|184.7|186.79|184.69|186.8|184.7|186.79|184.69|2
1654127720000|2022-06-01 23:55:20|186.8|184.7|186.8|184.7|186.8|184.7|186.8|184.7|1
1654127730000|2022-06-01 23:55:30|186.79|184.69|186.71|184.61|186.79|184.69|186.7|184.6|11
1654127740000|2022-06-01 23:55:40|186.7|184.6|186.69|184.59|186.7|184.6|186.65|184.55|8
1654127750000|2022-06-01 23:55:50|186.71|184.61|186.71|184.61|186.71|184.61|186.7|184.6|3
1654127760000|2022-06-01 23:56:00|186.72|184.62|186.78|184.68|186.78|184.68|186.72|184.62|5
1654127770000|2022-06-01 23:56:10|186.79|184.69|186.78|184.68|186.79|184.69|186.75|184.65|5
1654127800000|2022-06-01 23:56:40|186.79|184.69|186.9|184.8|186.91|184.81|186.79|184.69|7
1654127810000|2022-06-01 23:56:50|186.89|184.79|186.89|184.79|186.89|184.79|186.89|184.79|1
1654127820000|2022-06-01 23:57:00|186.88|184.78|186.7|184.6|186.88|184.78|186.68|184.58|13
1654127830000|2022-06-01 23:57:10|186.71|184.61|186.64|184.54|186.71|184.61|186.6|184.5|8
1654127840000|2022-06-01 23:57:20|186.63|184.53|186.57|184.47|186.63|184.53|186.56|184.46|10
1654127850000|2022-06-01 23:57:30|186.56|184.46|186.62|184.52|186.64|184.54|186.49|184.39|16
1654127860000|2022-06-01 23:57:40|186.61|184.51|186.47|184.37|186.61|184.51|186.44|184.34|14
1654127870000|2022-06-01 23:57:50|186.48|184.38|186.5|184.4|186.51|184.41|186.45|184.35|11
1654127880000|2022-06-01 23:58:00|186.52|184.42|186.77|184.67|186.8|184.7|186.52|184.42|7
1654127890000|2022-06-01 23:58:10|186.76|184.66|186.68|184.58|186.77|184.67|186.64|184.54|19
1654127900000|2022-06-01 23:58:20|186.69|184.59|186.66|184.56|186.69|184.59|186.62|184.52|13
1654127910000|2022-06-01 23:58:30|186.67|184.57|186.55|184.45|186.67|184.57|186.55|184.45|8
1654127920000|2022-06-01 23:58:40|186.56|184.46|186.58|184.48|186.59|184.49|186.53|184.43|14
1654127930000|2022-06-01 23:58:50|186.59|184.49|186.66|184.56|186.66|184.56|186.59|184.49|18
1654127940000|2022-06-01 23:59:00|186.65|184.55|186.7|184.6|186.7|184.6|186.65|184.55|6
1654127950000|2022-06-01 23:59:10|186.71|184.61|186.7|184.6|186.71|184.61|186.69|184.59|3
1654127960000|2022-06-01 23:59:20|186.69|184.59|186.69|184.59|186.69|184.59|186.69|184.59|1
1654127970000|2022-06-01 23:59:30|186.7|184.6|186.75|184.65|186.75|184.65|186.69|184.59|10
1654127980000|2022-06-01 23:59:40|186.76|184.66|186.84|184.74|186.84|184.74|186.76|184.66|7
1654127990000|2022-06-01 23:59:50|186.9|184.8|186.9|184.8|186.9|184.8|186.88|184.78|7
1654128000000|2022-06-02 00:00:00|186.89|184.79|186.88|184.78|186.9|184.8|186.88|184.78|4
1654128010000|2022-06-02 00:00:10|186.89|184.79|186.81|184.71|186.9|184.8|186.8|184.7|14
1654128020000|2022-06-02 00:00:20|186.82|184.72|186.9|184.8|186.91|184.81|186.82|184.72|6
1654128030000|2022-06-02 00:00:30|186.91|184.81|187.26|185.16|187.26|185.16|186.91|184.81|20
1654128040000|2022-06-02 00:00:40|187.28|185.18|187.15|185.05|187.28|185.18|187.05|184.95|17
1654128050000|2022-06-02 00:00:50|187.16|185.06|187.16|185.06|187.36|185.26|187.15|185.05|17
1654128060000|2022-06-02 00:01:00|187.15|185.05|187.04|184.94|187.17|185.07|187.04|184.94|13
1654128070000|2022-06-02 00:01:10|187.02|184.92|186.85|184.75|187.03|184.93|186.85|184.75|18
1654128080000|2022-06-02 00:01:20|186.87|184.77|186.88|184.78|186.9|184.8|186.84|184.74|19
1654128090000|2022-06-02 00:01:30|186.87|184.77|186.8|184.7|186.87|184.77|186.77|184.67|12
1654128100000|2022-06-02 00:01:40|186.79|184.69|186.77|184.67|186.8|184.7|186.75|184.65|15
1654128110000|2022-06-02 00:01:50|186.76|184.66|186.77|184.67|186.79|184.69|186.74|184.64|14
1654128120000|2022-06-02 00:02:00|186.76|184.66|186.7|184.6|186.76|184.66|186.7|184.6|15
1654128130000|2022-06-02 00:02:10|186.71|184.61|186.62|184.52|186.76|184.66|186.62|184.52|11
1654128140000|2022-06-02 00:02:20|186.61|184.51|186.62|184.52|186.62|184.52|186.61|184.51|4
1654128150000|2022-06-02 00:02:30|186.59|184.49|186.41|184.31|186.59|184.49|186.41|184.31|11
1654128160000|2022-06-02 00:02:40|186.4|184.3|186.29|184.19|186.41|184.31|186.16|184.06|20
1654128170000|2022-06-02 00:02:50|186.3|184.2|185.8|183.7|186.35|184.25|185.75|183.65|34
1654128180000|2022-06-02 00:03:00|185.79|183.69|185.97|183.87|185.97|183.87|185.79|183.69|23
1654128190000|2022-06-02 00:03:10|185.99|183.89|186.11|184.01|186.12|184.02|185.99|183.89|18
1654128200000|2022-06-02 00:03:20|186.12|184.02|186.17|184.07|186.17|184.07|186.1|184|7
1654128210000|2022-06-02 00:03:30|186.15|184.05|186.25|184.15|186.27|184.17|186.14|184.04|12
1654128220000|2022-06-02 00:03:40|186.24|184.14|186.15|184.05|186.25|184.15|186.14|184.04|8
1654128230000|2022-06-02 00:03:50|186.13|184.03|186.1|184|186.15|184.05|186.09|183.99|14
1654128240000|2022-06-02 00:04:00|186.11|184.01|186.09|183.99|186.16|184.06|186.08|183.98|14
1654128250000|2022-06-02 00:04:10|186.08|183.98|186.05|183.95|186.08|183.98|186.04|183.94|6
1654128260000|2022-06-02 00:04:20|186.06|183.96|186.07|183.97|186.13|184.03|186.04|183.94|14
1654128270000|2022-06-02 00:04:30|186.06|183.96|186|183.9|186.06|183.96|185.98|183.88|8
1654128280000|2022-06-02 00:04:40|186.01|183.91|186|183.9|186.02|183.92|186|183.9|5
1654128290000|2022-06-02 00:04:50|185.98|183.88|186.02|183.92|186.02|183.92|185.98|183.88|5
1654128300000|2022-06-02 00:05:00|186.01|183.91|186.06|183.96|186.06|183.96|186|183.9|11
1654128310000|2022-06-02 00:05:10|186.05|183.95|186.05|183.95|186.06|183.96|186.04|183.94|6
1654128320000|2022-06-02 00:05:20|186.06|183.96|186.09|183.99|186.09|183.99|186.06|183.96|3
1654128330000|2022-06-02 00:05:30|186.08|183.98|186.07|183.97|186.08|183.98|186.07|183.97|6
1654128340000|2022-06-02 00:05:40|186.08|183.98|186.07|183.97|186.08|183.98|186.07|183.97|4
1654128350000|2022-06-02 00:05:50|186.08|183.98|186.11|184.01|186.12|184.02|186.07|183.97|10
1654128360000|2022-06-02 00:06:00|186.12|184.02|186.13|184.03|186.16|184.06|186.12|184.02|14
1654128370000|2022-06-02 00:06:10|186.1|184|186.06|183.96|186.1|184|186.04|183.94|13
1654128380000|2022-06-02 00:06:20|186.04|183.94|186.13|184.03|186.13|184.03|186.03|183.93|7
1654128400000|2022-06-02 00:06:40|186.12|184.02|186.11|184.01|186.12|184.02|186.08|183.98|9
1654128410000|2022-06-02 00:06:50|186.1|184|186.11|184.01|186.11|184.01|186.1|184|2
1654128420000|2022-06-02 00:07:00|186.1|184|186.1|184|186.11|184.01|186.1|184|11
1654128430000|2022-06-02 00:07:10|186.11|184.01|185.94|183.84|186.11|184.01|185.94|183.84|11
1654128440000|2022-06-02 00:07:20|185.91|183.81|185.75|183.65|185.91|183.81|185.75|183.65|10
1654128450000|2022-06-02 00:07:30|185.74|183.64|185.75|183.65|185.75|183.65|185.72|183.62|11
1654128460000|2022-06-02 00:07:40|185.73|183.63|185.58|183.48|185.73|183.63|185.58|183.48|6
1654128470000|2022-06-02 00:07:50|185.59|183.49|185.55|183.45|185.63|183.53|185.54|183.44|16
1654128480000|2022-06-02 00:08:00|185.56|183.46|185.39|183.29|185.56|183.46|185.29|183.19|19
1654128490000|2022-06-02 00:08:10|185.4|183.3|185.56|183.46|185.61|183.51|185.4|183.3|14
1654128500000|2022-06-02 00:08:20|185.57|183.47|185.63|183.53|185.63|183.53|185.57|183.47|7
1654128510000|2022-06-02 00:08:30|185.62|183.52|185.72|183.62|185.72|183.62|185.6|183.5|9
1654128520000|2022-06-02 00:08:40|185.73|183.63|185.74|183.64|185.81|183.71|185.73|183.63|13
1654128530000|2022-06-02 00:08:50|185.75|183.65|185.87|183.77|185.87|183.77|185.75|183.65|8
1654128540000|2022-06-02 00:09:00|185.85|183.75|185.93|183.83|185.93|183.83|185.83|183.73|13
1654128550000|2022-06-02 00:09:10|185.94|183.84|185.97|183.87|186.15|184.05|185.94|183.84|21
1654128560000|2022-06-02 00:09:20|185.96|183.86|185.91|183.81|185.97|183.87|185.9|183.8|8
1654128570000|2022-06-02 00:09:30|185.92|183.82|185.77|183.67|185.92|183.82|185.76|183.66|8
1654128580000|2022-06-02 00:09:40|185.78|183.68|185.76|183.66|185.78|183.68|185.76|183.66|11
1654128590000|2022-06-02 00:09:50|185.77|183.67|185.76|183.66|185.77|183.67|185.76|183.66|10
1654128600000|2022-06-02 00:10:00|185.77|183.67|185.57|183.47|185.77|183.67|185.54|183.44|20
1654128610000|2022-06-02 00:10:10|185.55|183.45|185.47|183.37|185.65|183.55|185.47|183.37|18
1654128620000|2022-06-02 00:10:20|185.46|183.36|185.37|183.27|185.46|183.36|185.37|183.27|15
1654128630000|2022-06-02 00:10:30|185.34|183.24|185.3|183.2|185.34|183.24|185.3|183.2|13
1654128640000|2022-06-02 00:10:40|185.26|183.16|185.14|183.04|185.26|183.16|185.12|183.02|8
1654128650000|2022-06-02 00:10:50|185.13|183.03|184.98|182.88|185.14|183.04|184.97|182.87|19
1654128660000|2022-06-02 00:11:00|184.99|182.89|184.98|182.88|185.01|182.91|184.97|182.87|10
1654128670000|2022-06-02 00:11:10|184.99|182.89|185.19|183.09|185.19|183.09|184.99|182.89|11
1654128680000|2022-06-02 00:11:20|185.18|183.08|185.21|183.11|185.21|183.11|185.17|183.07|9
1654128690000|2022-06-02 00:11:30|185.2|183.1|185.24|183.14|185.24|183.14|185.2|183.1|6
1654128700000|2022-06-02 00:11:40|185.23|183.13|185.08|182.98|185.23|183.13|185.08|182.98|11
1654128710000|2022-06-02 00:11:50|185.09|182.99|185.01|182.91|185.17|183.07|185|182.9|18
1654128720000|2022-06-02 00:12:00|184.99|182.89|185.12|183.02|185.14|183.04|184.99|182.89|18
1654128730000|2022-06-02 00:12:10|185.13|183.03|185.19|183.09|185.19|183.09|185.12|183.02|9
1654128740000|2022-06-02 00:12:20|185.18|183.08|185.21|183.11|185.22|183.12|185.11|183.01|14
1654128750000|2022-06-02 00:12:30|185.24|183.14|185.57|183.47|185.58|183.48|185.24|183.14|17
1654128760000|2022-06-02 00:12:40|185.55|183.45|185.61|183.51|185.61|183.51|185.55|183.45|10
1654128770000|2022-06-02 00:12:50|185.65|183.55|185.51|183.41|185.65|183.55|185.51|183.41|15
1654128780000|2022-06-02 00:13:00|185.5|183.4|185.27|183.17|185.5|183.4|185.24|183.14|19
1654128790000|2022-06-02 00:13:10|185.28|183.18|185.22|183.12|185.28|183.18|185.22|183.12|4
1654128800000|2022-06-02 00:13:20|185.24|183.14|185.24|183.14|185.24|183.14|185.23|183.13|5
1654128810000|2022-06-02 00:13:30|185.25|183.15|185.22|183.12|185.25|183.15|185.21|183.11|10
1654128820000|2022-06-02 00:13:40|185.21|183.11|185.09|182.99|185.21|183.11|185.09|182.99|12
1654128830000|2022-06-02 00:13:50|185.1|183|185.13|183.03|185.13|183.03|185.06|182.96|10
1654128840000|2022-06-02 00:14:00|185.14|183.04|185.14|183.04|185.17|183.07|185.14|183.04|8
1654128850000|2022-06-02 00:14:10|185.13|183.03|185.13|183.03|185.15|183.05|185.12|183.02|9
1654128860000|2022-06-02 00:14:20|185.12|183.02|185.02|182.92|185.12|183.02|184.99|182.89|11
1654128870000|2022-06-02 00:14:30|185.03|182.93|185.09|182.99|185.09|182.99|185|182.9|9
1654128880000|2022-06-02 00:14:40|185.1|183|185.06|182.96|185.14|183.04|185.01|182.91|8
1654128900000|2022-06-02 00:15:00|185.07|182.97|184.92|182.82|185.09|182.99|184.91|182.81|21
1654128910000|2022-06-02 00:15:10|184.93|182.83|184.85|182.75|184.93|182.83|184.8|182.7|9
1654128920000|2022-06-02 00:15:20|184.84|182.74|184.86|182.76|184.88|182.78|184.8|182.7|13
1654128930000|2022-06-02 00:15:30|184.92|182.82|184.98|182.88|185.02|182.92|184.92|182.82|13
1654128940000|2022-06-02 00:15:40|184.95|182.85|185|182.9|185.03|182.93|184.95|182.85|11
1654128950000|2022-06-02 00:15:50|185.01|182.91|185.15|183.05|185.18|183.08|185|182.9|23
1654128960000|2022-06-02 00:16:00|185.16|183.06|185.21|183.11|185.23|183.13|185.15|183.05|14
1654128970000|2022-06-02 00:16:10|185.22|183.12|185.17|183.07|185.27|183.17|185.17|183.07|12
1654128980000|2022-06-02 00:16:20|185.12|183.02|185.05|182.95|185.13|183.03|185.04|182.94|22
1654128990000|2022-06-02 00:16:30|185.04|182.94|185.04|182.94|185.06|182.96|185.02|182.92|10
1654129000000|2022-06-02 00:16:40|185.05|182.95|185.02|182.92|185.09|182.99|185.02|182.92|7
1654129010000|2022-06-02 00:16:50|185.05|182.95|185.02|182.92|185.05|182.95|185.02|182.92|3
1654129020000|2022-06-02 00:17:00|185.01|182.91|185.11|183.01|185.11|183.01|185|182.9|11
1654129030000|2022-06-02 00:17:10|185.1|183|184.99|182.89|185.1|183|184.98|182.88|8
1654129040000|2022-06-02 00:17:20|184.98|182.88|184.82|182.72|184.98|182.88|184.82|182.72|12
1654129050000|2022-06-02 00:17:30|184.81|182.71|184.82|182.72|184.82|182.72|184.79|182.69|10
1654129060000|2022-06-02 00:17:40|184.83|182.73|184.94|182.84|184.94|182.84|184.83|182.73|17
1654129070000|2022-06-02 00:17:50|184.92|182.82|184.86|182.76|184.92|182.82|184.86|182.76|10
1654129080000|2022-06-02 00:18:00|184.83|182.73|184.8|182.7|184.83|182.73|184.79|182.69|11
1654129090000|2022-06-02 00:18:10|184.79|182.69|184.84|182.74|184.84|182.74|184.77|182.67|4
1654129100000|2022-06-02 00:18:20|184.82|182.72|184.79|182.69|184.84|182.74|184.79|182.69|7
1654129110000|2022-06-02 00:18:30|184.8|182.7|184.86|182.76|184.86|182.76|184.78|182.68|14
1654129120000|2022-06-02 00:18:40|184.91|182.81|184.93|182.83|184.93|182.83|184.9|182.8|6
1654129130000|2022-06-02 00:18:50|184.92|182.82|184.93|182.83|184.93|182.83|184.92|182.82|2
1654129140000|2022-06-02 00:19:00|184.94|182.84|185|182.9|185.02|182.92|184.93|182.83|14
1654129150000|2022-06-02 00:19:10|184.99|182.89|185.04|182.94|185.04|182.94|184.99|182.89|9
1654129160000|2022-06-02 00:19:20|185.05|182.95|185.01|182.91|185.09|182.99|185|182.9|11
1654129170000|2022-06-02 00:19:30|185|182.9|184.98|182.88|185.01|182.91|184.96|182.86|11
1654129180000|2022-06-02 00:19:40|184.97|182.87|184.99|182.89|185|182.9|184.97|182.87|15
1654129190000|2022-06-02 00:19:50|185|182.9|184.99|182.89|185.01|182.91|184.98|182.88|9
1654129200000|2022-06-02 00:20:00|185.01|182.91|184.99|182.89|185.01|182.91|184.98|182.88|4
1654129210000|2022-06-02 00:20:10|184.98|182.88|184.94|182.84|184.98|182.88|184.94|182.84|5
1654129220000|2022-06-02 00:20:20|184.95|182.85|185.1|183|185.1|183|184.95|182.85|9
1654129230000|2022-06-02 00:20:30|185.11|183.01|185.11|183.01|185.15|183.05|185.1|183|7
1654129240000|2022-06-02 00:20:40|185.1|183|185.02|182.92|185.1|183|185.01|182.91|14
1654129250000|2022-06-02 00:20:50|185.03|182.93|185.03|182.93|185.03|182.93|185.03|182.93|1
1654129260000|2022-06-02 00:21:00|185.02|182.92|185.04|182.94|185.04|182.94|185.02|182.92|3
1654129270000|2022-06-02 00:21:10|185.03|182.93|185.1|183|185.1|183|185.02|182.92|10
1654129280000|2022-06-02 00:21:20|185.11|183.01|185.24|183.14|185.24|183.14|185.11|183.01|13
1654129290000|2022-06-02 00:21:30|185.25|183.15|185.22|183.12|185.25|183.15|185.16|183.06|9
1654129300000|2022-06-02 00:21:40|185.23|183.13|185.27|183.17|185.29|183.19|185.21|183.11|13
1654129310000|2022-06-02 00:21:50|185.28|183.18|185.28|183.18|185.28|183.18|185.28|183.18|1
1654129320000|2022-06-02 00:22:00|185.26|183.16|185.21|183.11|185.26|183.16|185.21|183.11|8
1654129330000|2022-06-02 00:22:10|185.22|183.12|185.11|183.01|185.26|183.16|185.09|182.99|15
1654129340000|2022-06-02 00:22:20|185.12|183.02|185.06|182.96|185.13|183.03|185.01|182.91|14
1654129350000|2022-06-02 00:22:30|185.07|182.97|184.99|182.89|185.07|182.97|184.94|182.84|12
1654129360000|2022-06-02 00:22:40|184.98|182.88|184.92|182.82|184.99|182.89|184.91|182.81|14
1654129370000|2022-06-02 00:22:50|184.91|182.81|184.92|182.82|184.93|182.83|184.88|182.78|9
1654129380000|2022-06-02 00:23:00|184.91|182.81|184.84|182.74|184.91|182.81|184.84|182.74|8
1654129390000|2022-06-02 00:23:10|184.86|182.76|184.74|182.64|184.86|182.76|184.74|182.64|6
1654129400000|2022-06-02 00:23:20|184.73|182.63|184.66|182.56|184.74|182.64|184.66|182.56|9
1654129410000|2022-06-02 00:23:30|184.62|182.52|184.34|182.24|184.62|182.52|184.34|182.24|21
1654129420000|2022-06-02 00:23:40|184.32|182.22|184.21|182.11|184.32|182.22|184.21|182.11|18
1654129430000|2022-06-02 00:23:50|184.25|182.15|184.28|182.18|184.31|182.21|184.15|182.05|24
1654129440000|2022-06-02 00:24:00|184.3|182.2|184.17|182.07|184.3|182.2|184.17|182.07|14
1654129450000|2022-06-02 00:24:10|184.19|182.09|184.14|182.04|184.19|182.09|184.14|182.04|9
1654129460000|2022-06-02 00:24:20|184.13|182.03|184.2|182.1|184.21|182.11|184.13|182.03|11
1654129470000|2022-06-02 00:24:30|184.21|182.11|184.4|182.3|184.45|182.35|184.21|182.11|18
1654129480000|2022-06-02 00:24:40|184.39|182.29|184.52|182.42|184.55|182.45|184.39|182.29|19
1654129490000|2022-06-02 00:24:50|184.51|182.41|184.43|182.33|184.51|182.41|184.37|182.27|15
1654129500000|2022-06-02 00:25:00|184.42|182.32|184.5|182.4|184.53|182.43|184.41|182.31|17
1654129510000|2022-06-02 00:25:10|184.52|182.42|184.46|182.36|184.52|182.42|184.44|182.34|11
1654129520000|2022-06-02 00:25:20|184.47|182.37|184.46|182.36|184.49|182.39|184.43|182.33|13
1654129530000|2022-06-02 00:25:30|184.45|182.35|184.43|182.33|184.48|182.38|184.43|182.33|12
1654129540000|2022-06-02 00:25:40|184.44|182.34|184.52|182.42|184.52|182.42|184.44|182.34|6
1654129550000|2022-06-02 00:25:50|184.53|182.43|184.52|182.42|184.53|182.43|184.52|182.42|4
1654129560000|2022-06-02 00:26:00|184.53|182.43|184.77|182.67|184.77|182.67|184.53|182.43|16
1654129570000|2022-06-02 00:26:10|184.78|182.68|185.14|183.04|185.14|183.04|184.77|182.67|24
1654129580000|2022-06-02 00:26:20|185.15|183.05|185.16|183.06|185.18|183.08|185.1|183|20
1654129590000|2022-06-02 00:26:30|185.14|183.04|185.15|183.05|185.15|183.05|185.13|183.03|12
1654129600000|2022-06-02 00:26:40|185.16|183.06|184.97|182.87|185.18|183.08|184.97|182.87|13
1654129610000|2022-06-02 00:26:50|184.98|182.88|185.04|182.94|185.04|182.94|184.98|182.88|10
1654129620000|2022-06-02 00:27:00|185.08|182.98|185.02|182.92|185.14|183.04|185.01|182.91|17
1654129630000|2022-06-02 00:27:10|185.03|182.93|185.14|183.04|185.14|183.04|184.97|182.87|22
1654129640000|2022-06-02 00:27:20|185.12|183.02|185.17|183.07|185.19|183.09|185.08|182.98|14
1654129650000|2022-06-02 00:27:30|185.16|183.06|185.23|183.13|185.23|183.13|185.13|183.03|11
1654129660000|2022-06-02 00:27:40|185.22|183.12|185.23|183.13|185.25|183.15|185.21|183.11|9
1654129670000|2022-06-02 00:27:50|185.24|183.14|185.35|183.25|185.36|183.26|185.24|183.14|10
1654129680000|2022-06-02 00:28:00|185.34|183.24|185.32|183.22|185.36|183.26|185.26|183.16|15
1654129690000|2022-06-02 00:28:10|185.33|183.23|185.36|183.26|185.38|183.28|185.33|183.23|11
1654129700000|2022-06-02 00:28:20|185.37|183.27|185.39|183.29|185.4|183.3|185.37|183.27|5
1654129710000|2022-06-02 00:28:30|185.41|183.31|185.37|183.27|185.42|183.32|185.37|183.27|5
1654129720000|2022-06-02 00:28:40|185.36|183.26|185.35|183.25|185.36|183.26|185.27|183.17|13
1654129730000|2022-06-02 00:28:50|185.34|183.24|185.53|183.43|185.53|183.43|185.26|183.16|20
1654129740000|2022-06-02 00:29:00|185.54|183.44|185.52|183.42|185.54|183.44|185.46|183.36|13
1654129750000|2022-06-02 00:29:10|185.48|183.38|185.45|183.35|185.48|183.38|185.45|183.35|9
1654129760000|2022-06-02 00:29:20|185.46|183.36|185.47|183.37|185.51|183.41|185.46|183.36|8
1654129770000|2022-06-02 00:29:30|185.45|183.35|185.44|183.34|185.45|183.35|185.43|183.33|5
1654129780000|2022-06-02 00:29:40|185.45|183.35|185.44|183.34|185.46|183.36|185.43|183.33|5
1654129790000|2022-06-02 00:29:50|185.46|183.36|185.48|183.38|185.48|183.38|185.45|183.35|4
1654129800000|2022-06-02 00:30:00|185.47|183.37|185.42|183.32|185.47|183.37|185.42|183.32|14
1654129810000|2022-06-02 00:30:10|185.41|183.31|185.34|183.24|185.41|183.31|185.31|183.21|12
1654129820000|2022-06-02 00:30:20|185.28|183.18|185.39|183.29|185.39|183.29|185.28|183.18|9
1654129830000|2022-06-02 00:30:30|185.42|183.32|185.45|183.35|185.46|183.36|185.41|183.31|10
1654129840000|2022-06-02 00:30:40|185.46|183.36|185.41|183.31|185.46|183.36|185.36|183.26|11
1654129850000|2022-06-02 00:30:50|185.42|183.32|185.45|183.35|185.45|183.35|185.42|183.32|2
1654129860000|2022-06-02 00:31:00|185.44|183.34|185.43|183.33|185.44|183.34|185.37|183.27|8
1654129870000|2022-06-02 00:31:10|185.44|183.34|185.36|183.26|185.44|183.34|185.36|183.26|9
1654129880000|2022-06-02 00:31:20|185.35|183.25|185.39|183.29|185.39|183.29|185.35|183.25|4
1654129890000|2022-06-02 00:31:30|185.4|183.3|185.37|183.27|185.4|183.3|185.36|183.26|4
1654129900000|2022-06-02 00:31:40|185.38|183.28|185.25|183.15|185.41|183.31|185.25|183.15|11
1654129910000|2022-06-02 00:31:50|185.26|183.16|185.25|183.15|185.28|183.18|185.25|183.15|6
1654129920000|2022-06-02 00:32:00|185.26|183.16|185.11|183.01|185.26|183.16|185.11|183.01|13
1654129930000|2022-06-02 00:32:10|185.09|182.99|185.09|182.99|185.14|183.04|185.08|182.98|11
1654129940000|2022-06-02 00:32:20|185.1|183|185.09|182.99|185.1|183|185.07|182.97|10
1654129950000|2022-06-02 00:32:30|185.08|182.98|185.06|182.96|185.08|182.98|185.05|182.95|7
1654129960000|2022-06-02 00:32:40|185.08|182.98|185.17|183.07|185.17|183.07|185.08|182.98|11
1654129970000|2022-06-02 00:32:50|185.18|183.08|185.21|183.11|185.22|183.12|185.18|183.08|6
1654129980000|2022-06-02 00:33:00|185.19|183.09|185.05|182.95|185.19|183.09|185.04|182.94|15
1654129990000|2022-06-02 00:33:10|185.04|182.94|184.97|182.87|185.04|182.94|184.96|182.86|12
1654130000000|2022-06-02 00:33:20|184.96|182.86|184.77|182.67|184.96|182.86|184.76|182.66|13
1654130010000|2022-06-02 00:33:30|184.75|182.65|184.77|182.67|184.78|182.68|184.74|182.64|10
1654130020000|2022-06-02 00:33:40|184.76|182.66|184.77|182.67|184.8|182.7|184.73|182.63|17
1654130030000|2022-06-02 00:33:50|184.76|182.66|184.71|182.61|184.76|182.66|184.67|182.57|11
1654130040000|2022-06-02 00:34:00|184.7|182.6|184.44|182.34|184.7|182.6|184.44|182.34|20
1654130050000|2022-06-02 00:34:10|184.4|182.3|184.38|182.28|184.4|182.3|184.37|182.27|12
1654130060000|2022-06-02 00:34:20|184.39|182.29|184.33|182.23|184.39|182.29|184.26|182.16|24
1654130070000|2022-06-02 00:34:30|184.34|182.24|184.46|182.36|184.46|182.36|184.34|182.24|9
1654130080000|2022-06-02 00:34:40|184.47|182.37|184.35|182.25|184.58|182.48|184.35|182.25|20
1654130090000|2022-06-02 00:34:50|184.36|182.26|184.04|181.94|184.36|182.26|184.02|181.92|25
1654130100000|2022-06-02 00:35:00|184.03|181.93|184.04|181.94|184.05|181.95|183.99|181.89|19
1654130110000|2022-06-02 00:35:10|184.02|181.92|184.17|182.07|184.17|182.07|184.02|181.92|12
1654130120000|2022-06-02 00:35:20|184.16|182.06|184.25|182.15|184.26|182.16|184.16|182.06|17
1654130130000|2022-06-02 00:35:30|184.26|182.16|184.31|182.21|184.32|182.22|184.26|182.16|5
1654130140000|2022-06-02 00:35:40|184.3|182.2|184.21|182.11|184.3|182.2|184.21|182.11|13
1654130150000|2022-06-02 00:35:50|184.18|182.08|184.15|182.05|184.18|182.08|184.1|182|20
1654130160000|2022-06-02 00:36:00|184.17|182.07|184.43|182.33|184.43|182.33|184.17|182.07|16
1654130170000|2022-06-02 00:36:10|184.44|182.34|184.6|182.5|184.61|182.51|184.41|182.31|14
1654130180000|2022-06-02 00:36:20|184.62|182.52|184.4|182.3|184.64|182.54|184.38|182.28|15
1654130190000|2022-06-02 00:36:30|184.41|182.31|184.6|182.5|184.6|182.5|184.41|182.31|12
1654130200000|2022-06-02 00:36:40|184.58|182.48|184.69|182.59|184.69|182.59|184.58|182.48|7
1654130210000|2022-06-02 00:36:50|184.7|182.6|184.69|182.59|184.71|182.61|184.69|182.59|5
1654130220000|2022-06-02 00:37:00|184.68|182.58|184.89|182.79|184.91|182.81|184.68|182.58|13
1654130230000|2022-06-02 00:37:10|184.9|182.8|184.92|182.82|185|182.9|184.9|182.8|11
1654130240000|2022-06-02 00:37:20|184.91|182.81|184.89|182.79|184.91|182.81|184.85|182.75|20
1654130250000|2022-06-02 00:37:30|184.9|182.8|184.91|182.81|184.91|182.81|184.89|182.79|6
1654130260000|2022-06-02 00:37:40|184.9|182.8|184.79|182.69|184.9|182.8|184.77|182.67|18
1654130270000|2022-06-02 00:37:50|184.81|182.71|184.91|182.81|184.93|182.83|184.81|182.71|13
1654130280000|2022-06-02 00:38:00|184.92|182.82|184.87|182.77|184.92|182.82|184.87|182.77|7
1654130290000|2022-06-02 00:38:10|184.86|182.76|184.84|182.74|184.87|182.77|184.84|182.74|8
1654130300000|2022-06-02 00:38:20|184.85|182.75|184.89|182.79|184.89|182.79|184.85|182.75|5
1654130310000|2022-06-02 00:38:30|184.9|182.8|184.97|182.87|184.99|182.89|184.9|182.8|8
1654130320000|2022-06-02 00:38:40|184.98|182.88|184.94|182.84|184.98|182.88|184.85|182.75|13
1654130340000|2022-06-02 00:39:00|184.95|182.85|185.13|183.03|185.14|183.04|184.95|182.85|13
1654130350000|2022-06-02 00:39:10|185.15|183.05|185.15|183.05|185.16|183.06|185.13|183.03|5
1654130360000|2022-06-02 00:39:20|185.16|183.06|185.24|183.14|185.24|183.14|185.16|183.06|5
1654130370000|2022-06-02 00:39:30|185.23|183.13|184.95|182.85|185.23|183.13|184.95|182.85|15
1654130380000|2022-06-02 00:39:40|184.96|182.86|184.9|182.8|184.96|182.86|184.84|182.74|22
1654130390000|2022-06-02 00:39:50|184.91|182.81|185.1|183|185.1|183|184.91|182.81|10
1654130400000|2022-06-02 00:40:00|185.12|183.02|185.14|183.04|185.14|183.04|185.12|183.02|2
1654130410000|2022-06-02 00:40:10|185.15|183.05|185.17|183.07|185.25|183.15|185.15|183.05|16
1654130420000|2022-06-02 00:40:20|185.16|183.06|185.2|183.1|185.2|183.1|185.16|183.06|7
1654130430000|2022-06-02 00:40:30|185.21|183.11|185.22|183.12|185.23|183.13|185.2|183.1|8
1654130440000|2022-06-02 00:40:40|185.2|183.1|185.2|183.1|185.2|183.1|185.15|183.05|6
1654130450000|2022-06-02 00:40:50|185.18|183.08|185.33|183.23|185.37|183.27|185.16|183.06|12
1654130460000|2022-06-02 00:41:00|185.34|183.24|185.38|183.28|185.38|183.28|185.34|183.24|2
1654130470000|2022-06-02 00:41:10|185.36|183.26|185.3|183.2|185.36|183.26|185.29|183.19|9
1654130480000|2022-06-02 00:41:20|185.28|183.18|185.03|182.93|185.28|183.18|185.03|182.93|17
1654130490000|2022-06-02 00:41:30|185.04|182.94|185.06|182.96|185.09|182.99|185.04|182.94|8
1654130500000|2022-06-02 00:41:40|185.04|182.94|184.99|182.89|185.04|182.94|184.97|182.87|9
1654130510000|2022-06-02 00:41:50|184.98|182.88|184.96|182.86|184.99|182.89|184.96|182.86|6
1654130520000|2022-06-02 00:42:00|184.97|182.87|185.1|183|185.14|183.04|184.97|182.87|13
1654130530000|2022-06-02 00:42:10|185.12|183.02|185.17|183.07|185.19|183.09|185.12|183.02|10
1654130540000|2022-06-02 00:42:20|185.16|183.06|185.1|183|185.17|183.07|185.1|183|6
1654130550000|2022-06-02 00:42:30|185.11|183.01|185.11|183.01|185.14|183.04|185.09|182.99|11
1654130560000|2022-06-02 00:42:40|185.1|183|185.22|183.12|185.22|183.12|185.1|183|9
1654130570000|2022-06-02 00:42:50|185.23|183.13|185.23|183.13|185.23|183.13|185.2|183.1|9
1654130580000|2022-06-02 00:43:00|185.24|183.14|185.25|183.15|185.25|183.15|185.24|183.14|2
1654130590000|2022-06-02 00:43:10|185.24|183.14|185.21|183.11|185.24|183.14|185.21|183.11|6
1654130600000|2022-06-02 00:43:20|185.19|183.09|185.17|183.07|185.19|183.09|185.13|183.03|6
1654130610000|2022-06-02 00:43:30|185.21|183.11|185.23|183.13|185.23|183.13|185.21|183.11|3
1654130620000|2022-06-02 00:43:40|185.22|183.12|185.17|183.07|185.22|183.12|185.16|183.06|9
1654130630000|2022-06-02 00:43:50|185.16|183.06|185.06|182.96|185.16|183.06|185.05|182.95|7
1654130640000|2022-06-02 00:44:00|185.07|182.97|185.03|182.93|185.07|182.97|185.03|182.93|3
1654130650000|2022-06-02 00:44:10|185.01|182.91|185.12|183.02|185.12|183.02|185|182.9|8
1654130660000|2022-06-02 00:44:20|185.13|183.03|185.08|182.98|185.13|183.03|185.07|182.97|8
1654130670000|2022-06-02 00:44:30|185.09|182.99|185.15|183.05|185.15|183.05|185.09|182.99|8
1654130680000|2022-06-02 00:44:40|185.13|183.03|185.11|183.01|185.14|183.04|185.11|183.01|8
1654130690000|2022-06-02 00:44:50|185.12|183.02|185.09|182.99|185.12|183.02|185.08|182.98|6
1654130700000|2022-06-02 00:45:00|185.1|183|185.06|182.96|185.1|183|185.06|182.96|4
1654130710000|2022-06-02 00:45:10|185.05|182.95|185.07|182.97|185.08|182.98|185.04|182.94|9
1654130720000|2022-06-02 00:45:20|185.06|182.96|185.06|182.96|185.07|182.97|185.04|182.94|6
1654130730000|2022-06-02 00:45:30|185.05|182.95|185.05|182.95|185.08|182.98|185.03|182.93|9
1654130740000|2022-06-02 00:45:40|185.04|182.94|184.85|182.75|185.04|182.94|184.81|182.71|17
1654130750000|2022-06-02 00:45:50|184.84|182.74|184.92|182.82|184.94|182.84|184.84|182.74|7
1654130760000|2022-06-02 00:46:00|184.93|182.83|184.88|182.78|184.93|182.83|184.86|182.76|7
1654130770000|2022-06-02 00:46:10|184.85|182.75|184.86|182.76|184.87|182.77|184.85|182.75|5
1654130780000|2022-06-02 00:46:20|184.85|182.75|184.77|182.67|184.85|182.75|184.75|182.65|14
1654130790000|2022-06-02 00:46:30|184.76|182.66|184.74|182.64|184.8|182.7|184.74|182.64|10
1654130800000|2022-06-02 00:46:40|184.73|182.63|184.64|182.54|184.74|182.64|184.63|182.53|16
1654130810000|2022-06-02 00:46:50|184.62|182.52|184.57|182.47|184.62|182.52|184.56|182.46|4
1654130820000|2022-06-02 00:47:00|184.58|182.48|184.63|182.53|184.63|182.53|184.58|182.48|7
1654130830000|2022-06-02 00:47:10|184.62|182.52|184.86|182.76|184.86|182.76|184.62|182.52|15
1654130840000|2022-06-02 00:47:20|184.87|182.77|184.93|182.83|184.93|182.83|184.87|182.77|7
1654130850000|2022-06-02 00:47:30|184.94|182.84|184.97|182.87|184.98|182.88|184.93|182.83|14
1654130860000|2022-06-02 00:47:40|184.98|182.88|185.09|182.99|185.09|182.99|184.98|182.88|6
1654130870000|2022-06-02 00:47:50|185.08|182.98|185.06|182.96|185.08|182.98|185.05|182.95|4
1654130880000|2022-06-02 00:48:00|185.07|182.97|185.22|183.12|185.22|183.12|185.07|182.97|9
1654130890000|2022-06-02 00:48:10|185.23|183.13|185.27|183.17|185.27|183.17|185.23|183.13|9
1654130900000|2022-06-02 00:48:20|185.26|183.16|185.29|183.19|185.29|183.19|185.26|183.16|6
1654130910000|2022-06-02 00:48:30|185.28|183.18|185.27|183.17|185.28|183.18|185.25|183.15|5
1654130920000|2022-06-02 00:48:40|185.28|183.18|185.42|183.32|185.44|183.34|185.28|183.18|8
1654130930000|2022-06-02 00:48:50|185.41|183.31|185.33|183.23|185.41|183.31|185.33|183.23|8
1654130940000|2022-06-02 00:49:00|185.3|183.2|185.32|183.22|185.34|183.24|185.28|183.18|11
1654130950000|2022-06-02 00:49:10|185.33|183.23|185.24|183.14|185.37|183.27|185.24|183.14|13
1654130960000|2022-06-02 00:49:20|185.21|183.11|185.15|183.05|185.21|183.11|185.11|183.01|10
1654130970000|2022-06-02 00:49:30|185.16|183.06|185.13|183.03|185.23|183.13|185.13|183.03|14
1654130980000|2022-06-02 00:49:40|185.14|183.04|185.23|183.13|185.24|183.14|185.14|183.04|5
1654130990000|2022-06-02 00:49:50|185.24|183.14|185.24|183.14|185.24|183.14|185.23|183.13|5
1654131000000|2022-06-02 00:50:00|185.25|183.15|185.35|183.25|185.35|183.25|185.25|183.15|23
1654131010000|2022-06-02 00:50:10|185.41|183.31|185.7|183.6|185.7|183.6|185.41|183.31|20
1654131020000|2022-06-02 00:50:20|185.71|183.61|185.66|183.56|185.71|183.61|185.66|183.56|8
1654131030000|2022-06-02 00:50:30|185.67|183.57|185.68|183.58|185.69|183.59|185.66|183.56|5
1654131040000|2022-06-02 00:50:40|185.69|183.59|185.7|183.6|185.73|183.63|185.64|183.54|16
1654131050000|2022-06-02 00:50:50|185.71|183.61|185.69|183.59|185.71|183.61|185.68|183.58|8
1654131060000|2022-06-02 00:51:00|185.7|183.6|185.7|183.6|185.75|183.65|185.69|183.59|12
1654131070000|2022-06-02 00:51:10|185.71|183.61|185.78|183.68|185.78|183.68|185.69|183.59|14
1654131080000|2022-06-02 00:51:20|185.76|183.66|185.67|183.57|185.77|183.67|185.66|183.56|18
1654131090000|2022-06-02 00:51:30|185.66|183.56|185.65|183.55|185.66|183.56|185.58|183.48|11
1654131100000|2022-06-02 00:51:40|185.63|183.53|185.64|183.54|185.64|183.54|185.62|183.52|5
1654131110000|2022-06-02 00:51:50|185.65|183.55|185.65|183.55|185.66|183.56|185.63|183.53|7
1654131120000|2022-06-02 00:52:00|185.64|183.54|185.65|183.55|185.65|183.55|185.58|183.48|8
1654131130000|2022-06-02 00:52:10|185.64|183.54|185.64|183.54|185.64|183.54|185.64|183.54|1
1654131140000|2022-06-02 00:52:20|185.65|183.55|185.76|183.66|185.76|183.66|185.65|183.55|10
1654131150000|2022-06-02 00:52:30|185.77|183.67|185.79|183.69|185.8|183.7|185.71|183.61|15
1654131160000|2022-06-02 00:52:40|185.8|183.7|185.96|183.86|185.96|183.86|185.78|183.68|16
1654131170000|2022-06-02 00:52:50|185.95|183.85|185.92|183.82|185.95|183.85|185.91|183.81|13
1654131180000|2022-06-02 00:53:00|185.91|183.81|185.98|183.88|185.98|183.88|185.85|183.75|16
1654131190000|2022-06-02 00:53:10|185.99|183.89|186.04|183.94|186.04|183.94|185.99|183.89|7
1654131200000|2022-06-02 00:53:20|186.05|183.95|186.02|183.92|186.07|183.97|186.01|183.91|14
1654131210000|2022-06-02 00:53:30|186.01|183.91|185.96|183.86|186.02|183.92|185.96|183.86|10
1654131220000|2022-06-02 00:53:40|185.95|183.85|185.91|183.81|185.99|183.89|185.87|183.77|14
1654131230000|2022-06-02 00:53:50|185.87|183.77|185.73|183.63|185.87|183.77|185.72|183.62|13
1654131240000|2022-06-02 00:54:00|185.72|183.62|185.73|183.63|185.73|183.63|185.72|183.62|4
1654131250000|2022-06-02 00:54:10|185.71|183.61|185.65|183.55|185.71|183.61|185.65|183.55|10
1654131260000|2022-06-02 00:54:20|185.66|183.56|185.66|183.56|185.67|183.57|185.65|183.55|5
1654131270000|2022-06-02 00:54:30|185.64|183.54|185.6|183.5|185.64|183.54|185.54|183.44|8
1654131280000|2022-06-02 00:54:40|185.59|183.49|185.26|183.16|185.59|183.49|185.25|183.15|30
1654131290000|2022-06-02 00:54:50|185.27|183.17|185.44|183.34|185.44|183.34|185.27|183.17|16
1654131300000|2022-06-02 00:55:00|185.42|183.32|185.32|183.22|185.42|183.32|185.3|183.2|14
1654131310000|2022-06-02 00:55:10|185.31|183.21|185.26|183.16|185.31|183.21|185.25|183.15|14
1654131320000|2022-06-02 00:55:20|185.27|183.17|185.29|183.19|185.33|183.23|185.27|183.17|10
1654131330000|2022-06-02 00:55:30|185.3|183.2|185.37|183.27|185.37|183.27|185.3|183.2|4
1654131340000|2022-06-02 00:55:40|185.34|183.24|185.21|183.11|185.34|183.24|185.2|183.1|14
1654131350000|2022-06-02 00:55:50|185.22|183.12|185.23|183.13|185.26|183.16|185.22|183.12|7
1654131360000|2022-06-02 00:56:00|185.24|183.14|185.24|183.14|185.24|183.14|185.24|183.14|1
1654131370000|2022-06-02 00:56:10|185.36|183.26|185.36|183.26|185.37|183.27|185.36|183.26|7
1654131380000|2022-06-02 00:56:20|185.35|183.25|185.33|183.23|185.36|183.26|185.32|183.22|6
1654131390000|2022-06-02 00:56:30|185.32|183.22|185.41|183.31|185.41|183.31|185.31|183.21|15
1654131400000|2022-06-02 00:56:40|185.42|183.32|185.49|183.39|185.5|183.4|185.42|183.32|8
1654131410000|2022-06-02 00:56:50|185.48|183.38|185.44|183.34|185.49|183.39|185.4|183.3|12
1654131420000|2022-06-02 00:57:00|185.43|183.33|185.32|183.22|185.43|183.33|185.32|183.22|9
1654131430000|2022-06-02 00:57:10|185.33|183.23|185.36|183.26|185.39|183.29|185.33|183.23|11
1654131440000|2022-06-02 00:57:20|185.35|183.25|185.36|183.26|185.36|183.26|185.35|183.25|2
1654131450000|2022-06-02 00:57:30|185.39|183.29|185.37|183.27|185.41|183.31|185.34|183.24|12
1654131460000|2022-06-02 00:57:40|185.35|183.25|185.39|183.29|185.39|183.29|185.34|183.24|8
1654131470000|2022-06-02 00:57:50|185.38|183.28|185.34|183.24|185.38|183.28|185.33|183.23|10
1654131480000|2022-06-02 00:58:00|185.32|183.22|185.32|183.22|185.34|183.24|185.32|183.22|6
1654131490000|2022-06-02 00:58:10|185.33|183.23|185.31|183.21|185.33|183.23|185.31|183.21|7
1654131500000|2022-06-02 00:58:20|185.3|183.2|185.29|183.19|185.31|183.21|185.29|183.19|3
1654131510000|2022-06-02 00:58:30|185.28|183.18|185.27|183.17|185.28|183.18|185.27|183.17|4
1654131520000|2022-06-02 00:58:40|185.26|183.16|185.24|183.14|185.26|183.16|185.23|183.13|10
1654131530000|2022-06-02 00:58:50|185.25|183.15|185.23|183.13|185.25|183.15|185.23|183.13|5
1654131540000|2022-06-02 00:59:00|185.24|183.14|185.23|183.13|185.25|183.15|185.23|183.13|3
1654131550000|2022-06-02 00:59:10|185.24|183.14|185.26|183.16|185.26|183.16|185.23|183.13|4
1654131560000|2022-06-02 00:59:20|185.25|183.15|185.39|183.29|185.39|183.29|185.25|183.15|13
1654131570000|2022-06-02 00:59:30|185.35|183.25|185.33|183.23|185.36|183.26|185.33|183.23|6
1654131580000|2022-06-02 00:59:40|185.29|183.19|185.31|183.21|185.31|183.21|185.25|183.15|7
1654131600000|2022-06-02 01:00:00|185.32|183.22|185.33|183.23|185.43|183.33|185.32|183.22|15
1654131610000|2022-06-02 01:00:10|185.22|183.12|185.23|183.13|185.25|183.15|185.22|183.12|5
1654131620000|2022-06-02 01:00:20|185.22|183.12|185.07|182.97|185.23|183.13|185.07|182.97|13
1654131630000|2022-06-02 01:00:30|185.08|182.98|185.14|183.04|185.15|183.05|185.08|182.98|5
1654131640000|2022-06-02 01:00:40|185.15|183.05|185.05|182.95|185.15|183.05|185.05|182.95|8
1654131650000|2022-06-02 01:00:50|185.06|182.96|185.05|182.95|185.08|182.98|185.05|182.95|10
1654131660000|2022-06-02 01:01:00|185.04|182.94|184.99|182.89|185.05|182.95|184.95|182.85|14
1654131670000|2022-06-02 01:01:10|184.95|182.85|184.92|182.82|184.95|182.85|184.89|182.79|11
1654131680000|2022-06-02 01:01:20|184.93|182.83|184.96|182.86|184.96|182.86|184.92|182.82|7
1654131690000|2022-06-02 01:01:30|184.97|182.87|184.97|182.87|184.97|182.87|184.97|182.87|1
1654131700000|2022-06-02 01:01:40|184.96|182.86|184.95|182.85|184.96|182.86|184.93|182.83|5
1654131710000|2022-06-02 01:01:50|184.96|182.86|184.91|182.81|185.01|182.91|184.91|182.81|8
1654131720000|2022-06-02 01:02:00|184.9|182.8|184.92|182.82|184.92|182.82|184.9|182.8|3
1654131730000|2022-06-02 01:02:10|184.94|182.84|184.94|182.84|184.94|182.84|184.9|182.8|8
1654131740000|2022-06-02 01:02:20|184.93|182.83|185.03|182.93|185.04|182.94|184.93|182.83|8
1654131750000|2022-06-02 01:02:30|185.04|182.94|185.06|182.96|185.07|182.97|185.04|182.94|4
1654131770000|2022-06-02 01:02:50|185.07|182.97|185.12|183.02|185.13|183.03|185.07|182.97|16
1654131780000|2022-06-02 01:03:00|185.11|183.01|185.18|183.08|185.18|183.08|185.11|183.01|6
1654131790000|2022-06-02 01:03:10|185.17|183.07|185.11|183.01|185.17|183.07|185.1|183|6
1654131800000|2022-06-02 01:03:20|185.12|183.02|185.12|183.02|185.12|183.02|185.12|183.02|1
1654131810000|2022-06-02 01:03:30|185.13|183.03|185.16|183.06|185.16|183.06|185.13|183.03|6
1654131820000|2022-06-02 01:03:40|185.17|183.07|185.14|183.04|185.17|183.07|185.14|183.04|3
1654131830000|2022-06-02 01:03:50|185.12|183.02|185.17|183.07|185.17|183.07|185.12|183.02|5
1654131840000|2022-06-02 01:04:00|185.16|183.06|185.15|183.05|185.16|183.06|185.14|183.04|4
1654131850000|2022-06-02 01:04:10|185.16|183.06|185.16|183.06|185.16|183.06|185.16|183.06|1
1654131860000|2022-06-02 01:04:20|185.17|183.07|185.18|183.08|185.18|183.08|185.17|183.07|2
1654131870000|2022-06-02 01:04:30|185.17|183.07|185.17|183.07|185.17|183.07|185.16|183.06|3
1654131880000|2022-06-02 01:04:40|185.16|183.06|185.16|183.06|185.16|183.06|185.16|183.06|1
1654131890000|2022-06-02 01:04:50|185.17|183.07|185.16|183.06|185.17|183.07|185.16|183.06|2
1654131900000|2022-06-02 01:05:00|185.15|183.05|185.18|183.08|185.18|183.08|185.15|183.05|4
1654131910000|2022-06-02 01:05:10|185.16|183.06|185.16|183.06|185.16|183.06|185.15|183.05|3
1654131920000|2022-06-02 01:05:20|185.15|183.05|185.16|183.06|185.17|183.07|185.15|183.05|4
1654131930000|2022-06-02 01:05:30|185.17|183.07|185.2|183.1|185.21|183.11|185.17|183.07|6
1654131940000|2022-06-02 01:05:40|185.21|183.11|185.37|183.27|185.37|183.27|185.21|183.11|6
1654131950000|2022-06-02 01:05:50|185.39|183.29|185.65|183.55|185.65|183.55|185.39|183.29|17
1654131960000|2022-06-02 01:06:00|185.66|183.56|185.88|183.78|185.91|183.81|185.66|183.56|13
1654131970000|2022-06-02 01:06:10|185.89|183.79|186.18|184.08|186.18|184.08|185.89|183.79|11
1654131980000|2022-06-02 01:06:20|186.19|184.09|186.15|184.05|186.22|184.12|186.15|184.05|14
1654131990000|2022-06-02 01:06:30|186.16|184.06|186.19|184.09|186.19|184.09|186.14|184.04|9
1654132000000|2022-06-02 01:06:40|186.16|184.06|186.17|184.07|186.17|184.07|186.16|184.06|2
1654132010000|2022-06-02 01:06:50|186.16|184.06|186.16|184.06|186.17|184.07|186.15|184.05|6
1654132020000|2022-06-02 01:07:00|186.15|184.05|186.12|184.02|186.15|184.05|186.11|184.01|5
1654132030000|2022-06-02 01:07:10|186.13|184.03|186.13|184.03|186.13|184.03|186.13|184.03|1
1654132040000|2022-06-02 01:07:20|186.1|184|186.31|184.21|186.4|184.3|186.1|184|12
1654132050000|2022-06-02 01:07:30|186.3|184.2|186.31|184.21|186.35|184.25|186.27|184.17|15
1654132060000|2022-06-02 01:07:40|186.29|184.19|186.25|184.15|186.3|184.2|186.2|184.1|13
1654132070000|2022-06-02 01:07:50|186.28|184.18|186.57|184.47|186.58|184.48|186.28|184.18|20
1654132080000|2022-06-02 01:08:00|186.56|184.46|186.5|184.4|186.56|184.46|186.47|184.37|15
1654132090000|2022-06-02 01:08:10|186.49|184.39|186.49|184.39|186.52|184.42|186.45|184.35|14
1654132100000|2022-06-02 01:08:20|186.48|184.38|186.48|184.38|186.48|184.38|186.47|184.37|3
1654132110000|2022-06-02 01:08:30|186.49|184.39|186.48|184.38|186.49|184.39|186.47|184.37|11
1654132120000|2022-06-02 01:08:40|186.47|184.37|186.55|184.45|186.55|184.45|186.42|184.32|10
1654132130000|2022-06-02 01:08:50|186.54|184.44|186.51|184.41|186.54|184.44|186.47|184.37|8
1654132140000|2022-06-02 01:09:00|186.52|184.42|186.47|184.37|186.53|184.43|186.46|184.36|9
1654132150000|2022-06-02 01:09:10|186.46|184.36|186.36|184.26|186.47|184.37|186.36|184.26|7
1654132160000|2022-06-02 01:09:20|186.37|184.27|186.38|184.28|186.47|184.37|186.37|184.27|12
1654132170000|2022-06-02 01:09:30|186.39|184.29|186.39|184.29|186.46|184.36|186.38|184.28|11
1654132180000|2022-06-02 01:09:40|186.38|184.28|186.38|184.28|186.38|184.28|186.37|184.27|5
1654132190000|2022-06-02 01:09:50|186.37|184.27|186.29|184.19|186.37|184.27|186.29|184.19|6
1654132200000|2022-06-02 01:10:00|186.28|184.18|186.3|184.2|186.32|184.22|186.25|184.15|14
1654132210000|2022-06-02 01:10:10|186.29|184.19|186.29|184.19|186.3|184.2|186.28|184.18|7
1654132220000|2022-06-02 01:10:20|186.28|184.18|186.33|184.23|186.33|184.23|186.28|184.18|5
1654132230000|2022-06-02 01:10:30|186.34|184.24|186.47|184.37|186.48|184.38|186.34|184.24|7
1654132240000|2022-06-02 01:10:40|186.48|184.38|186.44|184.34|186.48|184.38|186.44|184.34|6
1654132250000|2022-06-02 01:10:50|186.45|184.35|186.4|184.3|186.45|184.35|186.38|184.28|7
1654132260000|2022-06-02 01:11:00|186.42|184.32|186.44|184.34|186.45|184.35|186.42|184.32|9
1654132270000|2022-06-02 01:11:10|186.45|184.35|186.33|184.23|186.45|184.35|186.33|184.23|11
1654132280000|2022-06-02 01:11:20|186.34|184.24|186.31|184.21|186.34|184.24|186.31|184.21|4
1654132290000|2022-06-02 01:11:30|186.3|184.2|186.16|184.06|186.3|184.2|186.15|184.05|10
1654132300000|2022-06-02 01:11:40|186.15|184.05|186.15|184.05|186.15|184.05|186.15|184.05|1
1654132310000|2022-06-02 01:11:50|186.16|184.06|186.19|184.09|186.23|184.13|186.16|184.06|12
1654132320000|2022-06-02 01:12:00|186.2|184.1|186.18|184.08|186.2|184.1|186.17|184.07|5
1654132330000|2022-06-02 01:12:10|186.19|184.09|186.17|184.07|186.25|184.15|186.17|184.07|20
1654132340000|2022-06-02 01:12:20|186.18|184.08|186.19|184.09|186.19|184.09|186.17|184.07|4
1654132350000|2022-06-02 01:12:30|186.18|184.08|186.17|184.07|186.18|184.08|186.17|184.07|4
1654132360000|2022-06-02 01:12:40|186.18|184.08|186.27|184.17|186.28|184.18|186.17|184.07|10
1654132370000|2022-06-02 01:12:50|186.28|184.18|186.4|184.3|186.4|184.3|186.26|184.16|11
1654132380000|2022-06-02 01:13:00|186.41|184.31|186.35|184.25|186.41|184.31|186.26|184.16|17
1654132390000|2022-06-02 01:13:10|186.36|184.26|186.47|184.37|186.47|184.37|186.36|184.26|12
1654132400000|2022-06-02 01:13:20|186.46|184.36|186.28|184.18|186.46|184.36|186.28|184.18|8
1654132410000|2022-06-02 01:13:30|186.26|184.16|186.26|184.16|186.29|184.19|186.25|184.15|14
1654132430000|2022-06-02 01:13:50|186.21|184.11|186.26|184.16|186.26|184.16|186.21|184.11|9
1654132440000|2022-06-02 01:14:00|186.25|184.15|186.3|184.2|186.3|184.2|186.25|184.15|5
1654132450000|2022-06-02 01:14:10|186.29|184.19|186.36|184.26|186.36|184.26|186.29|184.19|5
1654132460000|2022-06-02 01:14:20|186.37|184.27|186.36|184.26|186.39|184.29|186.36|184.26|7
1654132470000|2022-06-02 01:14:30|186.37|184.27|186.41|184.31|186.46|184.36|186.37|184.27|12
1654132480000|2022-06-02 01:14:40|186.42|184.32|186.41|184.31|186.44|184.34|186.41|184.31|5
1654132490000|2022-06-02 01:14:50|186.42|184.32|186.42|184.32|186.45|184.35|186.41|184.31|12
1654132500000|2022-06-02 01:15:00|186.43|184.33|186.37|184.27|186.43|184.33|186.32|184.22|10
1654132510000|2022-06-02 01:15:10|186.35|184.25|186.39|184.29|186.39|184.29|186.32|184.22|8
1654132520000|2022-06-02 01:15:20|186.38|184.28|186.38|184.28|186.39|184.29|186.37|184.27|5
1654132530000|2022-06-02 01:15:30|186.39|184.29|186.4|184.3|186.4|184.3|186.35|184.25|9
1654132540000|2022-06-02 01:15:40|186.38|184.28|186.31|184.21|186.38|184.28|186.31|184.21|8
1654132550000|2022-06-02 01:15:50|186.33|184.23|186.27|184.17|186.33|184.23|186.27|184.17|9
1654132560000|2022-06-02 01:16:00|186.28|184.18|186.16|184.06|186.28|184.18|186.16|184.06|7
1654132570000|2022-06-02 01:16:10|186.17|184.07|186.18|184.08|186.18|184.08|186.17|184.07|2
1654132580000|2022-06-02 01:16:20|186.19|184.09|186.08|183.98|186.19|184.09|186.08|183.98|16
1654132590000|2022-06-02 01:16:30|186.05|183.95|186.06|183.96|186.06|183.96|185.99|183.89|10
1654132600000|2022-06-02 01:16:40|186.07|183.97|186.09|183.99|186.09|183.99|186.07|183.97|5
1654132610000|2022-06-02 01:16:50|186.07|183.97|186.07|183.97|186.07|183.97|186.07|183.97|1
1654132620000|2022-06-02 01:17:00|186.08|183.98|185.93|183.83|186.08|183.98|185.93|183.83|8
1654132630000|2022-06-02 01:17:10|185.91|183.81|185.97|183.87|185.99|183.89|185.89|183.79|11
1654132640000|2022-06-02 01:17:20|186.02|183.92|186.03|183.93|186.06|183.96|186.02|183.92|7
1654132650000|2022-06-02 01:17:30|186.04|183.94|186.2|184.1|186.2|184.1|186.04|183.94|9
1654132660000|2022-06-02 01:17:40|186.19|184.09|186.09|183.99|186.23|184.13|186.07|183.97|16
1654132670000|2022-06-02 01:17:50|186.06|183.96|186.05|183.95|186.07|183.97|186.02|183.92|5
1654132680000|2022-06-02 01:18:00|186.06|183.96|186.04|183.94|186.07|183.97|186.04|183.94|7
1654132690000|2022-06-02 01:18:10|186.06|183.96|186.07|183.97|186.07|183.97|186.05|183.95|8
1654132700000|2022-06-02 01:18:20|186.06|183.96|186.07|183.97|186.08|183.98|186.06|183.96|8
1654132710000|2022-06-02 01:18:30|186.06|183.96|185.98|183.88|186.06|183.96|185.97|183.87|7
1654132720000|2022-06-02 01:18:40|185.96|183.86|185.88|183.78|185.96|183.86|185.87|183.77|5
1654132730000|2022-06-02 01:18:50|185.87|183.77|185.86|183.76|185.88|183.78|185.86|183.76|10
1654132740000|2022-06-02 01:19:00|185.87|183.77|186.04|183.94|186.04|183.94|185.87|183.77|13
1654132750000|2022-06-02 01:19:10|186.05|183.95|186|183.9|186.07|183.97|186|183.9|8
1654132760000|2022-06-02 01:19:20|186.01|183.91|186.01|183.91|186.03|183.93|186|183.9|9
1654132770000|2022-06-02 01:19:30|186.02|183.92|186.01|183.91|186.02|183.92|186.01|183.91|2
1654132780000|2022-06-02 01:19:40|186|183.9|186.01|183.91|186.01|183.91|186|183.9|2
1654132790000|2022-06-02 01:19:50|186.03|183.93|186.04|183.94|186.06|183.96|186.03|183.93|4
1654132800000|2022-06-02 01:20:00|186.03|183.93|186.02|183.92|186.03|183.93|186|183.9|6
1654132810000|2022-06-02 01:20:10|186.01|183.91|186.02|183.92|186.03|183.93|186.01|183.91|6
1654132820000|2022-06-02 01:20:20|186.03|183.93|186.05|183.95|186.05|183.95|186.03|183.93|3
1654132830000|2022-06-02 01:20:30|186.06|183.96|186.1|184|186.11|184.01|186.06|183.96|10
1654132840000|2022-06-02 01:20:40|186.09|183.99|186.36|184.26|186.36|184.26|186.09|183.99|7
1654132850000|2022-06-02 01:20:50|186.3|184.2|186.28|184.18|186.33|184.23|186.28|184.18|9
1654132860000|2022-06-02 01:21:00|186.29|184.19|186.31|184.21|186.31|184.21|186.28|184.18|8
1654132870000|2022-06-02 01:21:10|186.32|184.22|186.37|184.27|186.37|184.27|186.32|184.22|4
1654132880000|2022-06-02 01:21:20|186.38|184.28|186.57|184.47|186.57|184.47|186.38|184.28|10
1654132890000|2022-06-02 01:21:30|186.58|184.48|186.44|184.34|186.58|184.48|186.44|184.34|6
1654132900000|2022-06-02 01:21:40|186.48|184.38|186.48|184.38|186.52|184.42|186.46|184.36|11
1654132910000|2022-06-02 01:21:50|186.47|184.37|186.47|184.37|186.54|184.44|186.47|184.37|16
1654132920000|2022-06-02 01:22:00|186.46|184.36|186.42|184.32|186.46|184.36|186.42|184.32|5
1654132930000|2022-06-02 01:22:10|186.41|184.31|186.56|184.46|186.56|184.46|186.39|184.29|14
1654132940000|2022-06-02 01:22:20|186.55|184.45|186.52|184.42|186.55|184.45|186.52|184.42|9
1654132950000|2022-06-02 01:22:30|186.55|184.45|186.54|184.44|186.58|184.48|186.54|184.44|8
1654132960000|2022-06-02 01:22:40|186.55|184.45|186.56|184.46|186.56|184.46|186.55|184.45|2
1654132970000|2022-06-02 01:22:50|186.57|184.47|186.63|184.53|186.63|184.53|186.57|184.47|4
1654132980000|2022-06-02 01:23:00|186.62|184.52|186.58|184.48|186.62|184.52|186.58|184.48|6
1654132990000|2022-06-02 01:23:10|186.56|184.46|186.55|184.45|186.56|184.46|186.54|184.44|4
1654133000000|2022-06-02 01:23:20|186.54|184.44|186.54|184.44|186.55|184.45|186.54|184.44|3
1654133010000|2022-06-02 01:23:30|186.53|184.43|186.53|184.43|186.54|184.44|186.52|184.42|5
1654133020000|2022-06-02 01:23:40|186.52|184.42|186.49|184.39|186.52|184.42|186.45|184.35|8
1654133030000|2022-06-02 01:23:50|186.52|184.42|186.46|184.36|186.54|184.44|186.46|184.36|9
1654133040000|2022-06-02 01:24:00|186.45|184.35|186.41|184.31|186.45|184.35|186.39|184.29|9
1654133050000|2022-06-02 01:24:10|186.39|184.29|186.37|184.27|186.44|184.34|186.36|184.26|13
1654133060000|2022-06-02 01:24:20|186.36|184.26|186.37|184.27|186.37|184.27|186.36|184.26|2
1654133090000|2022-06-02 01:24:50|186.36|184.26|186.36|184.26|186.36|184.26|186.36|184.26|1
1654133110000|2022-06-02 01:25:10|186.37|184.27|186.41|184.31|186.41|184.31|186.36|184.26|5
1654133120000|2022-06-02 01:25:20|186.44|184.34|186.44|184.34|186.45|184.35|186.43|184.33|7
1654133130000|2022-06-02 01:25:30|186.43|184.33|186.38|184.28|186.43|184.33|186.38|184.28|9
1654133140000|2022-06-02 01:25:40|186.35|184.25|186.34|184.24|186.35|184.25|186.34|184.24|2
1654133150000|2022-06-02 01:25:50|186.36|184.26|186.36|184.26|186.37|184.27|186.35|184.25|5
1654133160000|2022-06-02 01:26:00|186.37|184.27|186.43|184.33|186.43|184.33|186.36|184.26|6
1654133170000|2022-06-02 01:26:10|186.44|184.34|186.45|184.35|186.45|184.35|186.41|184.31|7
1654133180000|2022-06-02 01:26:20|186.46|184.36|186.46|184.36|186.46|184.36|186.46|184.36|1
1654133190000|2022-06-02 01:26:30|186.47|184.37|186.31|184.21|186.47|184.37|186.31|184.21|10
1654133200000|2022-06-02 01:26:40|186.3|184.2|186.34|184.24|186.34|184.24|186.3|184.2|5
1654133210000|2022-06-02 01:26:50|186.33|184.23|186.34|184.24|186.34|184.24|186.31|184.21|9
1654133220000|2022-06-02 01:27:00|186.35|184.25|186.4|184.3|186.41|184.31|186.35|184.25|7
1654133230000|2022-06-02 01:27:10|186.39|184.29|186.34|184.24|186.39|184.29|186.34|184.24|5
1654133240000|2022-06-02 01:27:20|186.35|184.25|186.34|184.24|186.35|184.25|186.34|184.24|2
1654133250000|2022-06-02 01:27:30|186.35|184.25|186.4|184.3|186.4|184.3|186.34|184.24|7
1654133260000|2022-06-02 01:27:40|186.39|184.29|186.38|184.28|186.4|184.3|186.38|184.28|4
1654133270000|2022-06-02 01:27:50|186.39|184.29|186.48|184.38|186.48|184.38|186.39|184.29|9
1654133280000|2022-06-02 01:28:00|186.47|184.37|186.34|184.24|186.47|184.37|186.32|184.22|15
1654133290000|2022-06-02 01:28:10|186.32|184.22|186.26|184.16|186.34|184.24|186.26|184.16|10
1654133300000|2022-06-02 01:28:20|186.27|184.17|186.34|184.24|186.34|184.24|186.25|184.15|11
1654133310000|2022-06-02 01:28:30|186.32|184.22|186.29|184.19|186.32|184.22|186.29|184.19|7
1654133320000|2022-06-02 01:28:40|186.3|184.2|186.38|184.28|186.43|184.33|186.3|184.2|12
1654133330000|2022-06-02 01:28:50|186.37|184.27|186.34|184.24|186.37|184.27|186.34|184.24|3
1654133340000|2022-06-02 01:29:00|186.35|184.25|186.37|184.27|186.37|184.27|186.34|184.24|11
1654133350000|2022-06-02 01:29:10|186.36|184.26|186.24|184.14|186.37|184.27|186.24|184.14|10
1654133360000|2022-06-02 01:29:20|186.26|184.16|186.25|184.15|186.26|184.16|186.25|184.15|6
1654133380000|2022-06-02 01:29:40|186.26|184.16|186.26|184.16|186.28|184.18|186.26|184.16|5
1654133390000|2022-06-02 01:29:50|186.27|184.17|186.36|184.26|186.38|184.28|186.26|184.16|11
1654133400000|2022-06-02 01:30:00|186.35|184.25|186.54|184.44|186.57|184.47|186.35|184.25|21
1654133410000|2022-06-02 01:30:10|186.55|184.45|186.58|184.48|186.6|184.5|186.55|184.45|12
1654133420000|2022-06-02 01:30:20|186.59|184.49|186.6|184.5|186.65|184.55|186.58|184.48|11
1654133430000|2022-06-02 01:30:30|186.58|184.48|186.55|184.45|186.61|184.51|186.55|184.45|8
1654133440000|2022-06-02 01:30:40|186.53|184.43|186.52|184.42|186.53|184.43|186.52|184.42|2
1654133450000|2022-06-02 01:30:50|186.53|184.43|186.43|184.33|186.53|184.43|186.4|184.3|11
1654133460000|2022-06-02 01:31:00|186.42|184.32|186.31|184.21|186.43|184.33|186.31|184.21|12
1654133470000|2022-06-02 01:31:10|186.32|184.22|186.25|184.15|186.34|184.24|186.25|184.15|13
1654133480000|2022-06-02 01:31:20|186.23|184.13|186.07|183.97|186.23|184.13|186.07|183.97|11
1654133490000|2022-06-02 01:31:30|186.08|183.98|186.04|183.94|186.08|183.98|186.04|183.94|11
1654133500000|2022-06-02 01:31:40|186.06|183.96|185.96|183.86|186.09|183.99|185.96|183.86|11
1654133510000|2022-06-02 01:31:50|185.97|183.87|185.92|183.82|185.97|183.87|185.92|183.82|4
1654133520000|2022-06-02 01:32:00|185.95|183.85|185.77|183.67|185.95|183.85|185.77|183.67|13
1654133530000|2022-06-02 01:32:10|185.76|183.66|185.72|183.62|185.79|183.69|185.72|183.62|11
1654133540000|2022-06-02 01:32:20|185.74|183.64|185.79|183.69|185.82|183.72|185.74|183.64|8
1654133550000|2022-06-02 01:32:30|185.8|183.7|185.97|183.87|185.97|183.87|185.8|183.7|14
1654133560000|2022-06-02 01:32:40|185.94|183.84|186.01|183.91|186.04|183.94|185.93|183.83|18
1654133570000|2022-06-02 01:32:50|186|183.9|186.03|183.93|186.03|183.93|185.97|183.87|13
1654133580000|2022-06-02 01:33:00|186.02|183.92|186.16|184.06|186.18|184.08|186.02|183.92|15
1654133590000|2022-06-02 01:33:10|186.17|184.07|186.28|184.18|186.28|184.18|186.16|184.06|12
1654133600000|2022-06-02 01:33:20|186.27|184.17|186.23|184.13|186.28|184.18|186.23|184.13|9
1654133610000|2022-06-02 01:33:30|186.24|184.14|186.23|184.13|186.24|184.14|186.21|184.11|7
1654133620000|2022-06-02 01:33:40|186.25|184.15|186.37|184.27|186.38|184.28|186.25|184.15|11
1654133630000|2022-06-02 01:33:50|186.36|184.26|186.36|184.26|186.38|184.28|186.34|184.24|15
1654133640000|2022-06-02 01:34:00|186.37|184.27|186.34|184.24|186.37|184.27|186.34|184.24|10
1654133650000|2022-06-02 01:34:10|186.33|184.23|186.39|184.29|186.42|184.32|186.26|184.16|14
1654133660000|2022-06-02 01:34:20|186.35|184.25|186.29|184.19|186.35|184.25|186.29|184.19|9
1654133670000|2022-06-02 01:34:30|186.3|184.2|186.48|184.38|186.5|184.4|186.3|184.2|8
1654133680000|2022-06-02 01:34:40|186.47|184.37|186.44|184.34|186.47|184.37|186.44|184.34|4
1654133700000|2022-06-02 01:35:00|186.39|184.29|186.39|184.29|186.4|184.3|186.37|184.27|7
1654133710000|2022-06-02 01:35:10|186.36|184.26|186.3|184.2|186.36|184.26|186.3|184.2|5
1654133720000|2022-06-02 01:35:20|186.29|184.19|186.19|184.09|186.29|184.19|186.17|184.07|11
1654133730000|2022-06-02 01:35:30|186.18|184.08|186.24|184.14|186.24|184.14|186.18|184.08|6
1654133740000|2022-06-02 01:35:40|186.23|184.13|186.24|184.14|186.24|184.14|186.22|184.12|12
1654133750000|2022-06-02 01:35:50|186.25|184.15|186.35|184.25|186.35|184.25|186.25|184.15|12
1654133760000|2022-06-02 01:36:00|186.34|184.24|186.29|184.19|186.34|184.24|186.29|184.19|7
1654133770000|2022-06-02 01:36:10|186.31|184.21|186.31|184.21|186.32|184.22|186.3|184.2|7
1654133780000|2022-06-02 01:36:20|186.36|184.26|186.43|184.33|186.43|184.33|186.36|184.26|8
1654133790000|2022-06-02 01:36:30|186.42|184.32|186.4|184.3|186.43|184.33|186.4|184.3|6
1654133800000|2022-06-02 01:36:40|186.39|184.29|186.31|184.21|186.39|184.29|186.3|184.2|10
1654133810000|2022-06-02 01:36:50|186.3|184.2|186.32|184.22|186.32|184.22|186.26|184.16|11
1654133820000|2022-06-02 01:37:00|186.31|184.21|186.32|184.22|186.32|184.22|186.31|184.21|4
1654133830000|2022-06-02 01:37:10|186.31|184.21|186.25|184.15|186.31|184.21|186.25|184.15|4
1654133840000|2022-06-02 01:37:20|186.26|184.16|186.26|184.16|186.26|184.16|186.26|184.16|1
1654133850000|2022-06-02 01:37:30|186.27|184.17|186.26|184.16|186.27|184.17|186.26|184.16|4
1654133880000|2022-06-02 01:38:00|186.27|184.17|186.35|184.25|186.38|184.28|186.27|184.17|18
1654133890000|2022-06-02 01:38:10|186.38|184.28|186.52|184.42|186.52|184.42|186.38|184.28|8
1654133900000|2022-06-02 01:38:20|186.51|184.41|186.48|184.38|186.51|184.41|186.45|184.35|10
1654133910000|2022-06-02 01:38:30|186.47|184.37|186.46|184.36|186.47|184.37|186.46|184.36|2
1654133920000|2022-06-02 01:38:40|186.45|184.35|186.36|184.26|186.46|184.36|186.36|184.26|6
1654133930000|2022-06-02 01:38:50|186.33|184.23|186.29|184.19|186.35|184.25|186.29|184.19|5
1654133940000|2022-06-02 01:39:00|186.3|184.2|186.33|184.23|186.35|184.25|186.3|184.2|7
1654133950000|2022-06-02 01:39:10|186.29|184.19|186.35|184.25|186.35|184.25|186.29|184.19|4
1654133960000|2022-06-02 01:39:20|186.36|184.26|186.37|184.27|186.38|184.28|186.36|184.26|3
1654133970000|2022-06-02 01:39:30|186.36|184.26|186.26|184.16|186.36|184.26|186.22|184.12|11
1654133980000|2022-06-02 01:39:40|186.27|184.17|186.39|184.29|186.39|184.29|186.27|184.17|11
1654133990000|2022-06-02 01:39:50|186.38|184.28|186.39|184.29|186.39|184.29|186.37|184.27|6
1654134000000|2022-06-02 01:40:00|186.38|184.28|186.39|184.29|186.39|184.29|186.38|184.28|2
1654134010000|2022-06-02 01:40:10|186.36|184.26|186.34|184.24|186.36|184.26|186.33|184.23|4
1654134020000|2022-06-02 01:40:20|186.33|184.23|186.35|184.25|186.35|184.25|186.33|184.23|3
1654134030000|2022-06-02 01:40:30|186.34|184.24|186.36|184.26|186.36|184.26|186.34|184.24|4
1654134040000|2022-06-02 01:40:40|186.37|184.27|186.43|184.33|186.43|184.33|186.37|184.27|6
1654134050000|2022-06-02 01:40:50|186.44|184.34|186.54|184.44|186.55|184.45|186.43|184.33|19
1654134060000|2022-06-02 01:41:00|186.53|184.43|186.59|184.49|186.63|184.53|186.52|184.42|16
1654134070000|2022-06-02 01:41:10|186.58|184.48|186.51|184.41|186.59|184.49|186.45|184.35|17
1654134080000|2022-06-02 01:41:20|186.5|184.4|186.57|184.47|186.59|184.49|186.5|184.4|9
1654134090000|2022-06-02 01:41:30|186.56|184.46|186.54|184.44|186.56|184.46|186.53|184.43|7
1654134100000|2022-06-02 01:41:40|186.53|184.43|186.53|184.43|186.54|184.44|186.53|184.43|5
1654134110000|2022-06-02 01:41:50|186.52|184.42|186.54|184.44|186.55|184.45|186.52|184.42|7
1654134120000|2022-06-02 01:42:00|186.55|184.45|186.59|184.49|186.65|184.55|186.55|184.45|18
1654134130000|2022-06-02 01:42:10|186.62|184.52|186.62|184.52|186.62|184.52|186.58|184.48|8
1654134140000|2022-06-02 01:42:20|186.61|184.51|186.63|184.53|186.64|184.54|186.61|184.51|7
1654134150000|2022-06-02 01:42:30|186.61|184.51|186.61|184.51|186.62|184.52|186.6|184.5|6
1654134160000|2022-06-02 01:42:40|186.59|184.49|186.56|184.46|186.59|184.49|186.55|184.45|4
1654134170000|2022-06-02 01:42:50|186.55|184.45|186.57|184.47|186.57|184.47|186.55|184.45|3
1654134180000|2022-06-02 01:43:00|186.56|184.46|186.56|184.46|186.58|184.48|186.56|184.46|4
1654134190000|2022-06-02 01:43:10|186.57|184.47|186.46|184.36|186.57|184.47|186.46|184.36|12
1654134200000|2022-06-02 01:43:20|186.45|184.35|186.46|184.36|186.46|184.36|186.44|184.34|5
1654134210000|2022-06-02 01:43:30|186.45|184.35|186.48|184.38|186.48|184.38|186.45|184.35|3
1654134220000|2022-06-02 01:43:40|186.49|184.39|186.48|184.38|186.51|184.41|186.48|184.38|8
1654134230000|2022-06-02 01:43:50|186.49|184.39|186.38|184.28|186.52|184.42|186.38|184.28|13
1654134240000|2022-06-02 01:44:00|186.39|184.29|186.39|184.29|186.4|184.3|186.39|184.29|3
1654134250000|2022-06-02 01:44:10|186.4|184.3|186.41|184.31|186.43|184.33|186.4|184.3|5
1654134260000|2022-06-02 01:44:20|186.4|184.3|186.38|184.28|186.45|184.35|186.38|184.28|10
1654134270000|2022-06-02 01:44:30|186.39|184.29|186.4|184.3|186.42|184.32|186.39|184.29|10
1654134280000|2022-06-02 01:44:40|186.39|184.29|186.39|184.29|186.4|184.3|186.39|184.29|5
1654134290000|2022-06-02 01:44:50|186.4|184.3|186.29|184.19|186.4|184.3|186.29|184.19|6
1654134300000|2022-06-02 01:45:00|186.31|184.21|186.37|184.27|186.37|184.27|186.31|184.21|7
1654134310000|2022-06-02 01:45:10|186.38|184.28|186.44|184.34|186.44|184.34|186.38|184.28|7
1654134320000|2022-06-02 01:45:20|186.45|184.35|186.48|184.38|186.49|184.39|186.45|184.35|10
1654134330000|2022-06-02 01:45:30|186.49|184.39|186.48|184.38|186.52|184.42|186.47|184.37|9
1654134340000|2022-06-02 01:45:40|186.5|184.4|186.57|184.47|186.57|184.47|186.5|184.4|5
1654134350000|2022-06-02 01:45:50|186.58|184.48|186.58|184.48|186.58|184.48|186.55|184.45|8
1654134360000|2022-06-02 01:46:00|186.57|184.47|186.53|184.43|186.57|184.47|186.53|184.43|8
1654134370000|2022-06-02 01:46:10|186.54|184.44|186.55|184.45|186.55|184.45|186.53|184.43|4
1654134380000|2022-06-02 01:46:20|186.56|184.46|186.57|184.47|186.58|184.48|186.55|184.45|9
1654134390000|2022-06-02 01:46:30|186.58|184.48|186.56|184.46|186.58|184.48|186.55|184.45|6
1654134400000|2022-06-02 01:46:40|186.57|184.47|186.55|184.45|186.57|184.47|186.55|184.45|4
1654134430000|2022-06-02 01:47:10|186.54|184.44|186.48|184.38|186.54|184.44|186.46|184.36|10
1654134440000|2022-06-02 01:47:20|186.49|184.39|186.49|184.39|186.49|184.39|186.48|184.38|7
1654134450000|2022-06-02 01:47:30|186.48|184.38|186.52|184.42|186.52|184.42|186.48|184.38|4
1654134460000|2022-06-02 01:47:40|186.53|184.43|186.54|184.44|186.54|184.44|186.51|184.41|8
1654134470000|2022-06-02 01:47:50|186.53|184.43|186.48|184.38|186.53|184.43|186.48|184.38|10
1654134480000|2022-06-02 01:48:00|186.44|184.34|186.46|184.36|186.46|184.36|186.44|184.34|3
1654134490000|2022-06-02 01:48:10|186.45|184.35|186.45|184.35|186.47|184.37|186.4|184.3|14
1654134500000|2022-06-02 01:48:20|186.46|184.36|186.46|184.36|186.47|184.37|186.46|184.36|3
1654134510000|2022-06-02 01:48:30|186.47|184.37|186.46|184.36|186.47|184.37|186.46|184.36|6
1654134520000|2022-06-02 01:48:40|186.47|184.37|186.46|184.36|186.47|184.37|186.46|184.36|2
1654134530000|2022-06-02 01:48:50|186.45|184.35|186.44|184.34|186.45|184.35|186.44|184.34|2
1654134540000|2022-06-02 01:49:00|186.45|184.35|186.54|184.44|186.54|184.44|186.45|184.35|6
1654134550000|2022-06-02 01:49:10|186.53|184.43|186.51|184.41|186.53|184.43|186.48|184.38|11
1654134560000|2022-06-02 01:49:20|186.52|184.42|186.61|184.51|186.61|184.51|186.52|184.42|8
1654134570000|2022-06-02 01:49:30|186.6|184.5|186.61|184.51|186.63|184.53|186.6|184.5|6
1654134580000|2022-06-02 01:49:40|186.6|184.5|186.58|184.48|186.6|184.5|186.57|184.47|4
1654134590000|2022-06-02 01:49:50|186.57|184.47|186.57|184.47|186.57|184.47|186.57|184.47|1
1654134600000|2022-06-02 01:50:00|186.52|184.42|186.52|184.42|186.54|184.44|186.52|184.42|9
1654134610000|2022-06-02 01:50:10|186.54|184.44|186.63|184.53|186.63|184.53|186.52|184.42|9
1654134620000|2022-06-02 01:50:20|186.62|184.52|186.58|184.48|186.63|184.53|186.57|184.47|12
1654134630000|2022-06-02 01:50:30|186.59|184.49|186.63|184.53|186.63|184.53|186.59|184.49|5
1654134640000|2022-06-02 01:50:40|186.62|184.52|186.62|184.52|186.62|184.52|186.62|184.52|1
1654134650000|2022-06-02 01:50:50|186.63|184.53|186.67|184.57|186.67|184.57|186.63|184.53|3
1654134660000|2022-06-02 01:51:00|186.72|184.62|186.69|184.59|186.72|184.62|186.68|184.58|5
1654134670000|2022-06-02 01:51:10|186.7|184.6|186.64|184.54|186.72|184.62|186.64|184.54|9
1654134680000|2022-06-02 01:51:20|186.65|184.55|186.65|184.55|186.67|184.57|186.64|184.54|7
1654134690000|2022-06-02 01:51:30|186.64|184.54|186.68|184.58|186.68|184.58|186.64|184.54|6
1654134700000|2022-06-02 01:51:40|186.69|184.59|186.68|184.58|186.69|184.59|186.68|184.58|2
1654134720000|2022-06-02 01:52:00|186.69|184.59|186.72|184.62|186.72|184.62|186.68|184.58|6
1654134730000|2022-06-02 01:52:10|186.71|184.61|187|184.9|187|184.9|186.69|184.59|7
1654134740000|2022-06-02 01:52:20|187.02|184.92|187.05|184.95|187.13|185.03|187.02|184.92|13
1654134750000|2022-06-02 01:52:30|187.04|184.94|187.04|184.94|187.05|184.95|187.02|184.92|6
1654134760000|2022-06-02 01:52:40|187.03|184.93|187.11|185.01|187.11|185.01|187.03|184.93|10
1654134770000|2022-06-02 01:52:50|187.13|185.03|187.13|185.03|187.13|185.03|187.12|185.02|3
1654134780000|2022-06-02 01:53:00|187.14|185.04|187.22|185.12|187.23|185.13|187.14|185.04|6
1654134790000|2022-06-02 01:53:10|187.23|185.13|187.19|185.09|187.23|185.13|187.19|185.09|7
1654134800000|2022-06-02 01:53:20|187.2|185.1|187.15|185.05|187.23|185.13|187.15|185.05|8
1654134810000|2022-06-02 01:53:30|187.13|185.03|187.16|185.06|187.18|185.08|187.1|185|10
1654134820000|2022-06-02 01:53:40|187.2|185.1|187.21|185.11|187.21|185.11|187.2|185.1|2
1654134830000|2022-06-02 01:53:50|187.22|185.12|187.25|185.15|187.34|185.24|187.22|185.12|11
1654134840000|2022-06-02 01:54:00|187.26|185.16|187.21|185.11|187.26|185.16|187.21|185.11|6
1654134860000|2022-06-02 01:54:20|187.22|185.12|187.24|185.14|187.24|185.14|187.22|185.12|2
1654134870000|2022-06-02 01:54:30|187.23|185.13|187.18|185.08|187.23|185.13|187.17|185.07|6
1654134880000|2022-06-02 01:54:40|187.2|185.1|187.19|185.09|187.21|185.11|187.19|185.09|7
1654134890000|2022-06-02 01:54:50|187.18|185.08|187.15|185.05|187.19|185.09|187.15|185.05|8
1654134900000|2022-06-02 01:55:00|187.13|185.03|187.27|185.17|187.27|185.17|187.13|185.03|10
1654134910000|2022-06-02 01:55:10|187.28|185.18|187.17|185.07|187.28|185.18|187.16|185.06|11
1654134920000|2022-06-02 01:55:20|187.18|185.08|187.12|185.02|187.18|185.08|187.12|185.02|5
1654134930000|2022-06-02 01:55:30|187.13|185.03|187.13|185.03|187.15|185.05|187.13|185.03|10
1654134940000|2022-06-02 01:55:40|187.12|185.02|187.1|185|187.12|185.02|187.05|184.95|11
1654134950000|2022-06-02 01:55:50|187.11|185.01|187.03|184.93|187.11|185.01|186.98|184.88|13
1654134960000|2022-06-02 01:56:00|187.02|184.92|186.99|184.89|187.02|184.92|186.99|184.89|3
1654134970000|2022-06-02 01:56:10|186.98|184.88|186.87|184.77|186.98|184.88|186.87|184.77|7
1654134980000|2022-06-02 01:56:20|186.86|184.76|186.75|184.65|186.86|184.76|186.75|184.65|6
1654134990000|2022-06-02 01:56:30|186.74|184.64|186.66|184.56|186.76|184.66|186.66|184.56|6
1654135000000|2022-06-02 01:56:40|186.67|184.57|186.74|184.64|186.74|184.64|186.66|184.56|8
1654135010000|2022-06-02 01:56:50|186.76|184.66|186.75|184.65|186.77|184.67|186.75|184.65|3
1654135020000|2022-06-02 01:57:00|186.73|184.63|186.71|184.61|186.73|184.63|186.71|184.61|8
1654135030000|2022-06-02 01:57:10|186.72|184.62|186.71|184.61|186.73|184.63|186.71|184.61|6
1654135040000|2022-06-02 01:57:20|186.7|184.6|186.71|184.61|186.71|184.61|186.7|184.6|2
1654135050000|2022-06-02 01:57:30|186.72|184.62|186.68|184.58|186.74|184.64|186.68|184.58|7
1654135060000|2022-06-02 01:57:40|186.65|184.55|186.6|184.5|186.65|184.55|186.6|184.5|4
1654135070000|2022-06-02 01:57:50|186.59|184.49|186.57|184.47|186.59|184.49|186.56|184.46|4
1654135080000|2022-06-02 01:58:00|186.59|184.49|186.57|184.47|186.59|184.49|186.57|184.47|3
1654135090000|2022-06-02 01:58:10|186.56|184.46|186.57|184.47|186.58|184.48|186.56|184.46|4
1654135100000|2022-06-02 01:58:20|186.58|184.48|186.57|184.47|186.59|184.49|186.57|184.47|4
1654135110000|2022-06-02 01:58:30|186.56|184.46|186.48|184.38|186.56|184.46|186.48|184.38|3
1654135120000|2022-06-02 01:58:40|186.5|184.4|186.49|184.39|186.5|184.4|186.49|184.39|2
1654135130000|2022-06-02 01:58:50|186.51|184.41|186.61|184.51|186.61|184.51|186.51|184.41|13
1654135140000|2022-06-02 01:59:00|186.59|184.49|186.53|184.43|186.59|184.49|186.53|184.43|7
1654135150000|2022-06-02 01:59:10|186.52|184.42|186.48|184.38|186.52|184.42|186.46|184.36|6
1654135160000|2022-06-02 01:59:20|186.47|184.37|186.53|184.43|186.53|184.43|186.46|184.36|9
1654135170000|2022-06-02 01:59:30|186.52|184.42|186.52|184.42|186.53|184.43|186.47|184.37|12
1654135180000|2022-06-02 01:59:40|186.56|184.46|186.52|184.42|186.56|184.46|186.52|184.42|5
1654135190000|2022-06-02 01:59:50|186.53|184.43|186.56|184.46|186.56|184.46|186.53|184.43|4
1654135200000|2022-06-02 02:00:00|186.55|184.45|186.57|184.47|186.59|184.49|186.52|184.42|8
1654135210000|2022-06-02 02:00:10|186.55|184.45|186.23|184.13|186.55|184.45|186.23|184.13|18
1654135220000|2022-06-02 02:00:20|186.24|184.14|186.41|184.31|186.48|184.38|186.24|184.14|16
1654135230000|2022-06-02 02:00:30|186.42|184.32|186.23|184.13|186.42|184.32|186.23|184.13|17
1654135240000|2022-06-02 02:00:40|186.21|184.11|186.21|184.11|186.25|184.15|186.2|184.1|7
1654135250000|2022-06-02 02:00:50|186.22|184.12|186.23|184.13|186.23|184.13|186.22|184.12|2
1654135260000|2022-06-02 02:01:00|186.22|184.12|186.06|183.96|186.22|184.12|186.06|183.96|10
1654135270000|2022-06-02 02:01:10|186.05|183.95|185.95|183.85|186.05|183.95|185.93|183.83|10
1654135280000|2022-06-02 02:01:20|185.96|183.86|185.96|183.86|185.96|183.86|185.95|183.85|5
1654135290000|2022-06-02 02:01:30|185.97|183.87|186.05|183.95|186.1|184|185.97|183.87|11
1654135300000|2022-06-02 02:01:40|186.04|183.94|186.04|183.94|186.04|183.94|186.03|183.93|7
1654135310000|2022-06-02 02:01:50|186.02|183.92|186.04|183.94|186.04|183.94|186.02|183.92|3
1654135340000|2022-06-02 02:02:20|186.03|183.93|185.72|183.62|186.03|183.93|185.7|183.6|14
1654135350000|2022-06-02 02:02:30|185.71|183.61|185.73|183.63|185.78|183.68|185.7|183.6|12
1654135360000|2022-06-02 02:02:40|185.74|183.64|185.72|183.62|185.75|183.65|185.72|183.62|9
1654135370000|2022-06-02 02:02:50|185.73|183.63|185.8|183.7|185.82|183.72|185.73|183.63|10
1654135380000|2022-06-02 02:03:00|185.81|183.71|185.82|183.72|185.84|183.74|185.81|183.71|8
1654135390000|2022-06-02 02:03:10|185.8|183.7|185.74|183.64|185.8|183.7|185.74|183.64|6
1654135400000|2022-06-02 02:03:20|185.75|183.65|185.85|183.75|185.85|183.75|185.75|183.65|7
1654135410000|2022-06-02 02:03:30|185.86|183.76|185.94|183.84|185.94|183.84|185.86|183.76|3
1654135420000|2022-06-02 02:03:40|185.95|183.85|185.95|183.85|186.03|183.93|185.93|183.83|9
1654135430000|2022-06-02 02:03:50|185.94|183.84|185.93|183.83|185.95|183.85|185.93|183.83|4
1654135440000|2022-06-02 02:04:00|185.89|183.79|185.93|183.83|185.94|183.84|185.89|183.79|7
1654135460000|2022-06-02 02:04:20|185.94|183.84|185.93|183.83|185.94|183.84|185.93|183.83|2
1654135470000|2022-06-02 02:04:30|185.92|183.82|185.91|183.81|185.92|183.82|185.89|183.79|5
1654135480000|2022-06-02 02:04:40|185.92|183.82|185.95|183.85|185.95|183.85|185.92|183.82|4
1654135490000|2022-06-02 02:04:50|185.94|183.84|185.94|183.84|185.94|183.84|185.92|183.82|7
1654135500000|2022-06-02 02:05:00|185.93|183.83|185.97|183.87|185.97|183.87|185.93|183.83|2
1654135510000|2022-06-02 02:05:10|185.96|183.86|185.9|183.8|185.96|183.86|185.89|183.79|7
1654135520000|2022-06-02 02:05:20|185.91|183.81|185.96|183.86|185.96|183.86|185.91|183.81|5
1654135530000|2022-06-02 02:05:30|185.94|183.84|185.97|183.87|185.97|183.87|185.9|183.8|8
1654135540000|2022-06-02 02:05:40|185.95|183.85|185.94|183.84|185.97|183.87|185.94|183.84|9
1654135560000|2022-06-02 02:06:00|185.93|183.83|185.92|183.82|185.93|183.83|185.92|183.82|2
1654135570000|2022-06-02 02:06:10|185.93|183.83|185.94|183.84|185.96|183.86|185.92|183.82|8
1654135600000|2022-06-02 02:06:40|185.93|183.83|185.93|183.83|185.94|183.84|185.93|183.83|3
1654135610000|2022-06-02 02:06:50|185.94|183.84|185.94|183.84|185.94|183.84|185.94|183.84|1
1654135620000|2022-06-02 02:07:00|185.93|183.83|185.77|183.67|185.93|183.83|185.77|183.67|8
1654135630000|2022-06-02 02:07:10|185.8|183.7|185.83|183.73|185.84|183.74|185.8|183.7|5
1654135640000|2022-06-02 02:07:20|185.84|183.74|185.94|183.84|185.94|183.84|185.84|183.74|8
1654135650000|2022-06-02 02:07:30|185.95|183.85|186.02|183.92|186.02|183.92|185.95|183.85|6
1654135660000|2022-06-02 02:07:40|186.05|183.95|186.06|183.96|186.06|183.96|186.05|183.95|2
1654135670000|2022-06-02 02:07:50|186.07|183.97|186.07|183.97|186.07|183.97|186.07|183.97|1
1654135680000|2022-06-02 02:08:00|186.08|183.98|186.16|184.06|186.18|184.08|186.08|183.98|12
1654135690000|2022-06-02 02:08:10|186.14|184.04|186.3|184.2|186.36|184.26|186.14|184.04|11
1654135700000|2022-06-02 02:08:20|186.29|184.19|186.29|184.19|186.32|184.22|186.26|184.16|8
1654135710000|2022-06-02 02:08:30|186.28|184.18|186.26|184.16|186.28|184.18|186.26|184.16|3
1654135720000|2022-06-02 02:08:40|186.25|184.15|186.19|184.09|186.26|184.16|186.08|183.98|16
1654135730000|2022-06-02 02:08:50|186.17|184.07|186.18|184.08|186.21|184.11|186.17|184.07|13
1654135750000|2022-06-02 02:09:10|186.19|184.09|186.25|184.15|186.26|184.16|186.19|184.09|4
1654135760000|2022-06-02 02:09:20|186.26|184.16|186.32|184.22|186.32|184.22|186.26|184.16|5
1654135770000|2022-06-02 02:09:30|186.34|184.24|186.33|184.23|186.35|184.25|186.33|184.23|3
1654135780000|2022-06-02 02:09:40|186.31|184.21|186.24|184.14|186.31|184.21|186.24|184.14|3
1654135800000|2022-06-02 02:10:00|186.25|184.15|186.27|184.17|186.3|184.2|186.25|184.15|8
1654135810000|2022-06-02 02:10:10|186.28|184.18|186.3|184.2|186.3|184.2|186.28|184.18|3
1654135820000|2022-06-02 02:10:20|186.31|184.21|186.31|184.21|186.31|184.21|186.31|184.21|1
1654135830000|2022-06-02 02:10:30|186.32|184.22|186.3|184.2|186.32|184.22|186.3|184.2|2
1654135840000|2022-06-02 02:10:40|186.29|184.19|186.29|184.19|186.29|184.19|186.28|184.18|3
1654135850000|2022-06-02 02:10:50|186.31|184.21|186.32|184.22|186.32|184.22|186.31|184.21|2
1654135860000|2022-06-02 02:11:00|186.3|184.2|186.32|184.22|186.36|184.26|186.29|184.19|9
1654135870000|2022-06-02 02:11:10|186.31|184.21|186.31|184.21|186.31|184.21|186.31|184.21|1
1654135880000|2022-06-02 02:11:20|186.3|184.2|186.3|184.2|186.3|184.2|186.3|184.2|1
1654135890000|2022-06-02 02:11:30|186.28|184.18|186.26|184.16|186.28|184.18|186.26|184.16|4
1654135900000|2022-06-02 02:11:40|186.27|184.17|186.27|184.17|186.29|184.19|186.26|184.16|6
1654135910000|2022-06-02 02:11:50|186.26|184.16|186.26|184.16|186.26|184.16|186.26|184.16|1
1654135920000|2022-06-02 02:12:00|186.29|184.19|186.29|184.19|186.29|184.19|186.27|184.17|6
1654135930000|2022-06-02 02:12:10|186.27|184.17|186.27|184.17|186.28|184.18|186.27|184.17|3
1654135940000|2022-06-02 02:12:20|186.3|184.2|186.31|184.21|186.31|184.21|186.3|184.2|2
1654135950000|2022-06-02 02:12:30|186.33|184.23|186.34|184.24|186.34|184.24|186.33|184.23|2
1654135960000|2022-06-02 02:12:40|186.33|184.23|186.32|184.22|186.33|184.23|186.31|184.21|3
1654135970000|2022-06-02 02:12:50|186.31|184.21|186.29|184.19|186.31|184.21|186.29|184.19|5
1654135980000|2022-06-02 02:13:00|186.3|184.2|186.29|184.19|186.3|184.2|186.29|184.19|2
1654135990000|2022-06-02 02:13:10|186.3|184.2|186.31|184.21|186.33|184.23|186.29|184.19|7
1654136000000|2022-06-02 02:13:20|186.32|184.22|186.38|184.28|186.38|184.28|186.26|184.16|11
1654136010000|2022-06-02 02:13:30|186.39|184.29|186.75|184.65|186.84|184.74|186.36|184.26|22
1654136020000|2022-06-02 02:13:40|186.76|184.66|186.74|184.64|186.76|184.66|186.73|184.63|5
1654136030000|2022-06-02 02:13:50|186.73|184.63|186.72|184.62|186.73|184.63|186.72|184.62|2
1654136040000|2022-06-02 02:14:00|186.73|184.63|186.76|184.66|186.78|184.68|186.71|184.61|7
1654136050000|2022-06-02 02:14:10|186.75|184.65|186.74|184.64|186.75|184.65|186.74|184.64|2
1654136060000|2022-06-02 02:14:20|186.75|184.65|186.8|184.7|186.85|184.75|186.75|184.65|5
1654136070000|2022-06-02 02:14:30|186.79|184.69|186.65|184.55|186.79|184.69|186.65|184.55|8
1654136080000|2022-06-02 02:14:40|186.68|184.58|186.7|184.6|186.71|184.61|186.68|184.58|10
1654136090000|2022-06-02 02:14:50|186.69|184.59|186.7|184.6|186.7|184.6|186.68|184.58|4
1654136100000|2022-06-02 02:15:00|186.71|184.61|186.7|184.6|186.71|184.61|186.69|184.59|4
1654136110000|2022-06-02 02:15:10|186.65|184.55|186.62|184.52|186.65|184.55|186.61|184.51|12
1654136120000|2022-06-02 02:15:20|186.61|184.51|186.67|184.57|186.67|184.57|186.61|184.51|6
1654136130000|2022-06-02 02:15:30|186.7|184.6|186.64|184.54|186.7|184.6|186.64|184.54|5
1654136150000|2022-06-02 02:15:50|186.62|184.52|186.61|184.51|186.62|184.52|186.61|184.51|2
1654136160000|2022-06-02 02:16:00|186.62|184.52|186.6|184.5|186.62|184.52|186.6|184.5|3
1654136170000|2022-06-02 02:16:10|186.61|184.51|186.6|184.5|186.61|184.51|186.6|184.5|2
1654136180000|2022-06-02 02:16:20|186.61|184.51|186.62|184.52|186.63|184.53|186.61|184.51|4
1654136190000|2022-06-02 02:16:30|186.63|184.53|186.6|184.5|186.63|184.53|186.6|184.5|4
1654136210000|2022-06-02 02:16:50|186.59|184.49|186.52|184.42|186.59|184.49|186.51|184.41|6
1654136220000|2022-06-02 02:17:00|186.5|184.4|186.43|184.33|186.5|184.4|186.43|184.33|5
1654136230000|2022-06-02 02:17:10|186.46|184.36|186.51|184.41|186.53|184.43|186.46|184.36|7
1654136240000|2022-06-02 02:17:20|186.52|184.42|186.51|184.41|186.52|184.42|186.51|184.41|4
1654136250000|2022-06-02 02:17:30|186.52|184.42|186.57|184.47|186.58|184.48|186.51|184.41|11
1654136260000|2022-06-02 02:17:40|186.56|184.46|186.59|184.49|186.6|184.5|186.56|184.46|5
1654136270000|2022-06-02 02:17:50|186.58|184.48|186.57|184.47|186.59|184.49|186.57|184.47|4
1654136280000|2022-06-02 02:18:00|186.58|184.48|186.58|184.48|186.6|184.5|186.58|184.48|4
1654136290000|2022-06-02 02:18:10|186.59|184.49|186.61|184.51|186.62|184.52|186.59|184.49|6
1654136300000|2022-06-02 02:18:20|186.62|184.52|186.6|184.5|186.62|184.52|186.6|184.5|2
1654136310000|2022-06-02 02:18:30|186.61|184.51|186.74|184.64|186.74|184.64|186.61|184.51|10
1654136320000|2022-06-02 02:18:40|186.73|184.63|186.73|184.63|186.74|184.64|186.72|184.62|4
1654136330000|2022-06-02 02:18:50|186.76|184.66|186.73|184.63|186.79|184.69|186.72|184.62|10
1654136340000|2022-06-02 02:19:00|186.72|184.62|186.74|184.64|186.76|184.66|186.72|184.62|4
1654136350000|2022-06-02 02:19:10|186.76|184.66|186.82|184.72|186.83|184.73|186.76|184.66|6
1654136360000|2022-06-02 02:19:20|186.81|184.71|186.8|184.7|186.81|184.71|186.72|184.62|10
1654136370000|2022-06-02 02:19:30|186.79|184.69|186.75|184.65|186.81|184.71|186.74|184.64|10
1654136380000|2022-06-02 02:19:40|186.77|184.67|186.74|184.64|186.77|184.67|186.74|184.64|7
1654136390000|2022-06-02 02:19:50|186.73|184.63|186.74|184.64|186.74|184.64|186.73|184.63|2
1654136410000|2022-06-02 02:20:10|186.73|184.63|186.73|184.63|186.73|184.63|186.73|184.63|1
1654136420000|2022-06-02 02:20:20|186.74|184.64|186.74|184.64|186.74|184.64|186.74|184.64|1
1654136430000|2022-06-02 02:20:30|186.75|184.65|186.73|184.63|186.76|184.66|186.73|184.63|4
1654136440000|2022-06-02 02:20:40|186.72|184.62|186.66|184.56|186.72|184.62|186.66|184.56|6
1654136450000|2022-06-02 02:20:50|186.65|184.55|186.65|184.55|186.65|184.55|186.65|184.55|1
1654136460000|2022-06-02 02:21:00|186.66|184.56|186.67|184.57|186.67|184.57|186.66|184.56|2
1654136470000|2022-06-02 02:21:10|186.72|184.62|186.72|184.62|186.73|184.63|186.72|184.62|3
1654136490000|2022-06-02 02:21:30|186.73|184.63|186.7|184.6|186.74|184.64|186.69|184.59|8
1654136500000|2022-06-02 02:21:40|186.69|184.59|186.68|184.58|186.7|184.6|186.68|184.58|4
1654136510000|2022-06-02 02:21:50|186.69|184.59|186.68|184.58|186.69|184.59|186.68|184.58|4
1654136520000|2022-06-02 02:22:00|186.69|184.59|186.7|184.6|186.7|184.6|186.69|184.59|2
1654136530000|2022-06-02 02:22:10|186.69|184.59|186.54|184.44|186.69|184.59|186.54|184.44|7
1654136540000|2022-06-02 02:22:20|186.53|184.43|186.52|184.42|186.53|184.43|186.52|184.42|2
1654136560000|2022-06-02 02:22:40|186.51|184.41|186.52|184.42|186.52|184.42|186.51|184.41|2
1654136570000|2022-06-02 02:22:50|186.51|184.41|186.52|184.42|186.52|184.42|186.51|184.41|2
1654136600000|2022-06-02 02:23:20|186.53|184.43|186.64|184.54|186.66|184.56|186.53|184.43|10
1654136610000|2022-06-02 02:23:30|186.63|184.53|186.64|184.54|186.64|184.54|186.63|184.53|4
1654136620000|2022-06-02 02:23:40|186.67|184.57|186.71|184.61|186.71|184.61|186.67|184.57|8
1654136630000|2022-06-02 02:23:50|186.72|184.62|186.72|184.62|186.72|184.62|186.7|184.6|5
1654136640000|2022-06-02 02:24:00|186.75|184.65|186.71|184.61|186.75|184.65|186.71|184.61|5
1654136660000|2022-06-02 02:24:20|186.72|184.62|186.73|184.63|186.74|184.64|186.68|184.58|9
1654136690000|2022-06-02 02:24:50|186.74|184.64|186.92|184.82|186.95|184.85|186.74|184.64|10
1654136700000|2022-06-02 02:25:00|186.93|184.83|186.91|184.81|186.95|184.85|186.9|184.8|11
1654136710000|2022-06-02 02:25:10|186.92|184.82|186.92|184.82|186.92|184.82|186.91|184.81|3
1654136720000|2022-06-02 02:25:20|186.93|184.83|186.93|184.83|186.93|184.83|186.89|184.79|7
1654136730000|2022-06-02 02:25:30|186.94|184.84|186.94|184.84|186.94|184.84|186.94|184.84|1
1654136740000|2022-06-02 02:25:40|186.93|184.83|187.09|184.99|187.1|185|186.93|184.83|13
1654136750000|2022-06-02 02:25:50|187.14|185.04|187.14|185.04|187.16|185.06|187.13|185.03|11
1654136760000|2022-06-02 02:26:00|187.11|185.01|187.11|185.01|187.11|185.01|187.11|185.01|1
1654136770000|2022-06-02 02:26:10|187.12|185.02|187.38|185.28|187.47|185.37|187.12|185.02|15
1654136780000|2022-06-02 02:26:20|187.37|185.27|187.1|185|187.38|185.28|187.08|184.98|18
1654136790000|2022-06-02 02:26:30|187.11|185.01|187.18|185.08|187.29|185.19|187.11|185.01|17
1654136800000|2022-06-02 02:26:40|187.16|185.06|187.16|185.06|187.17|185.07|187.16|185.06|3
1654136830000|2022-06-02 02:27:10|187.13|185.03|187.13|185.03|187.13|185.03|187.12|185.02|3
1654136850000|2022-06-02 02:27:30|187.11|185.01|187.04|184.94|187.11|185.01|187.04|184.94|6
1654136860000|2022-06-02 02:27:40|187.05|184.95|187.2|185.1|187.2|185.1|187.05|184.95|11
1654136870000|2022-06-02 02:27:50|187.19|185.09|187.19|185.09|187.19|185.09|187.15|185.05|7
1654136880000|2022-06-02 02:28:00|187.18|185.08|187.61|185.51|187.67|185.57|187.16|185.06|19
1654136890000|2022-06-02 02:28:10|187.6|185.5|187.61|185.51|187.62|185.52|187.6|185.5|6
1654136900000|2022-06-02 02:28:20|187.6|185.5|187.62|185.52|187.62|185.52|187.54|185.44|12
1654136910000|2022-06-02 02:28:30|187.63|185.53|187.64|185.54|187.64|185.54|187.63|185.53|2
1654136920000|2022-06-02 02:28:40|187.67|185.57|187.75|185.65|187.8|185.7|187.67|185.57|12
1654136930000|2022-06-02 02:28:50|187.71|185.61|187.8|185.7|187.9|185.8|187.7|185.6|15
1654136940000|2022-06-02 02:29:00|187.77|185.67|187.72|185.62|187.78|185.68|187.72|185.62|6
1654136950000|2022-06-02 02:29:10|187.71|185.61|187.69|185.59|187.71|185.61|187.69|185.59|3
1654136960000|2022-06-02 02:29:20|187.7|185.6|187.73|185.63|187.73|185.63|187.7|185.6|2
1654136970000|2022-06-02 02:29:30|187.72|185.62|187.67|185.57|187.73|185.63|187.67|185.57|6
1654136990000|2022-06-02 02:29:50|187.68|185.58|187.62|185.52|187.74|185.64|187.62|185.52|12
1654137000000|2022-06-02 02:30:00|187.63|185.53|187.67|185.57|187.67|185.57|187.62|185.52|7
1654137010000|2022-06-02 02:30:10|187.66|185.56|187.67|185.57|187.68|185.58|187.55|185.45|16
1654137020000|2022-06-02 02:30:20|187.68|185.58|187.61|185.51|187.69|185.59|187.61|185.51|6
1654137030000|2022-06-02 02:30:30|187.64|185.54|187.4|185.3|187.64|185.54|187.4|185.3|11
1654137040000|2022-06-02 02:30:40|187.41|185.31|187.4|185.3|187.42|185.32|187.4|185.3|4
1654137050000|2022-06-02 02:30:50|187.41|185.31|187.32|185.22|187.41|185.31|187.31|185.21|8
1654137060000|2022-06-02 02:31:00|187.31|185.21|187.14|185.04|187.31|185.21|187.14|185.04|12
1654137070000|2022-06-02 02:31:10|187.15|185.05|187.16|185.06|187.17|185.07|187.15|185.05|6
1654137080000|2022-06-02 02:31:20|187.15|185.05|187.13|185.03|187.15|185.05|187.13|185.03|3
1654137090000|2022-06-02 02:31:30|187.14|185.04|187.19|185.09|187.21|185.11|187.14|185.04|7
1654137100000|2022-06-02 02:31:40|187.2|185.1|187.19|185.09|187.2|185.1|187.19|185.09|4
1654137110000|2022-06-02 02:31:50|187.18|185.08|187.19|185.09|187.19|185.09|187.18|185.08|2
1654137120000|2022-06-02 02:32:00|187.18|185.08|187.19|185.09|187.19|185.09|187.18|185.08|2
1654137130000|2022-06-02 02:32:10|187.21|185.11|187.37|185.27|187.37|185.27|187.21|185.11|17
1654137140000|2022-06-02 02:32:20|187.39|185.29|187.37|185.27|187.39|185.29|187.37|185.27|3
1654137150000|2022-06-02 02:32:30|187.38|185.28|187.37|185.27|187.38|185.28|187.35|185.25|12
1654137160000|2022-06-02 02:32:40|187.55|185.45|187.71|185.61|187.74|185.64|187.55|185.45|9
1654137170000|2022-06-02 02:32:50|187.7|185.6|187.71|185.61|187.72|185.62|187.7|185.6|6
1654137180000|2022-06-02 02:33:00|187.72|185.62|187.75|185.65|187.77|185.67|187.72|185.62|5
1654137190000|2022-06-02 02:33:10|187.76|185.66|187.6|185.5|187.76|185.66|187.6|185.5|11
1654137200000|2022-06-02 02:33:20|187.59|185.49|187.59|185.49|187.59|185.49|187.59|185.49|1
1654137210000|2022-06-02 02:33:30|187.61|185.51|187.59|185.49|187.61|185.51|187.59|185.49|3
1654137220000|2022-06-02 02:33:40|187.55|185.45|187.5|185.4|187.55|185.45|187.5|185.4|5
1654137230000|2022-06-02 02:33:50|187.51|185.41|187.57|185.47|187.57|185.47|187.51|185.41|4
1654137250000|2022-06-02 02:34:10|187.58|185.48|187.58|185.48|187.58|185.48|187.57|185.47|3
1654137260000|2022-06-02 02:34:20|187.59|185.49|187.65|185.55|187.65|185.55|187.59|185.49|7
1654137270000|2022-06-02 02:34:30|187.62|185.52|187.66|185.56|187.66|185.56|187.62|185.52|3
1654137280000|2022-06-02 02:34:40|187.67|185.57|187.61|185.51|187.68|185.58|187.58|185.48|11
1654137290000|2022-06-02 02:34:50|187.6|185.5|187.71|185.61|187.71|185.61|187.6|185.5|6
1654137300000|2022-06-02 02:35:00|187.72|185.62|187.7|185.6|187.72|185.62|187.69|185.59|5
1654137310000|2022-06-02 02:35:10|187.75|185.65|187.81|185.71|187.81|185.71|187.75|185.65|5
1654137320000|2022-06-02 02:35:20|187.82|185.72|187.81|185.71|187.87|185.77|187.81|185.71|7
1654137330000|2022-06-02 02:35:30|187.8|185.7|187.82|185.72|187.82|185.72|187.8|185.7|7
1654137340000|2022-06-02 02:35:40|187.83|185.73|187.83|185.73|187.86|185.76|187.83|185.73|4
1654137350000|2022-06-02 02:35:50|187.84|185.74|187.86|185.76|187.86|185.76|187.84|185.74|2
1654137360000|2022-06-02 02:36:00|187.85|185.75|187.82|185.72|187.85|185.75|187.82|185.72|3
1654137380000|2022-06-02 02:36:20|187.81|185.71|187.77|185.67|187.81|185.71|187.76|185.66|5
1654137390000|2022-06-02 02:36:30|187.78|185.68|187.86|185.76|187.87|185.77|187.78|185.68|9
1654137400000|2022-06-02 02:36:40|187.87|185.77|187.86|185.76|187.87|185.77|187.86|185.76|2
1654137410000|2022-06-02 02:36:50|187.87|185.77|188.05|185.95|188.05|185.95|187.87|185.77|7
1654137420000|2022-06-02 02:37:00|188.04|185.94|188.11|186.01|188.11|186.01|188.04|185.94|7
1654137430000|2022-06-02 02:37:10|188.1|186|188.33|186.23|188.34|186.24|188.1|186|11
1654137440000|2022-06-02 02:37:20|188.31|186.21|188.27|186.17|188.37|186.27|188.27|186.17|11
1654137450000|2022-06-02 02:37:30|188.26|186.16|188.2|186.1|188.27|186.17|188.17|186.07|11
1654137460000|2022-06-02 02:37:40|188.19|186.09|188.19|186.09|188.2|186.1|188.18|186.08|9
1654137470000|2022-06-02 02:37:50|188.2|186.1|188.14|186.04|188.2|186.1|188.14|186.04|10
1654137480000|2022-06-02 02:38:00|188.15|186.05|188.19|186.09|188.19|186.09|188.15|186.05|8
1654137490000|2022-06-02 02:38:10|188.18|186.08|188.24|186.14|188.26|186.16|188.18|186.08|7
1654137500000|2022-06-02 02:38:20|188.25|186.15|188.31|186.21|188.31|186.21|188.25|186.15|3
1654137510000|2022-06-02 02:38:30|188.3|186.2|188.24|186.14|188.3|186.2|188.24|186.14|6
1654137520000|2022-06-02 02:38:40|188.23|186.13|188.2|186.1|188.23|186.13|188.2|186.1|2
1654137540000|2022-06-02 02:39:00|188.16|186.06|188.08|185.98|188.16|186.06|188.07|185.97|4
1654137550000|2022-06-02 02:39:10|188.09|185.99|188.1|186|188.15|186.05|188.09|185.99|11
1654137560000|2022-06-02 02:39:20|188.11|186.01|188.07|185.97|188.11|186.01|188.07|185.97|4
1654137570000|2022-06-02 02:39:30|188.06|185.96|188.06|185.96|188.06|185.96|188.06|185.96|1
1654137580000|2022-06-02 02:39:40|188.03|185.93|188.12|186.02|188.12|186.02|188.02|185.92|10
1654137590000|2022-06-02 02:39:50|188.13|186.03|188.05|185.95|188.13|186.03|188.05|185.95|10
1654137600000|2022-06-02 02:40:00|188.04|185.94|188.04|185.94|188.04|185.94|188.03|185.93|3
1654137610000|2022-06-02 02:40:10|188.05|185.95|188|185.9|188.05|185.95|188|185.9|7
1654137620000|2022-06-02 02:40:20|187.98|185.88|187.97|185.87|187.99|185.89|187.97|185.87|5
1654137630000|2022-06-02 02:40:30|187.98|185.88|187.98|185.88|187.98|185.88|187.98|185.88|1
1654137650000|2022-06-02 02:40:50|187.96|185.86|187.88|185.78|187.96|185.86|187.86|185.76|10
1654137660000|2022-06-02 02:41:00|187.87|185.77|187.85|185.75|187.87|185.77|187.83|185.73|3
1654137670000|2022-06-02 02:41:10|187.87|185.77|187.85|185.75|187.87|185.77|187.85|185.75|2
1654137680000|2022-06-02 02:41:20|187.84|185.74|187.84|185.74|187.84|185.74|187.84|185.74|1
1654137690000|2022-06-02 02:41:30|187.85|185.75|187.77|185.67|187.88|185.78|187.77|185.67|11
1654137700000|2022-06-02 02:41:40|187.78|185.68|187.77|185.67|187.79|185.69|187.76|185.66|9
1654137710000|2022-06-02 02:41:50|187.76|185.66|187.76|185.66|187.77|185.67|187.75|185.65|7
1654137720000|2022-06-02 02:42:00|187.77|185.67|187.85|185.75|187.85|185.75|187.77|185.67|5
1654137730000|2022-06-02 02:42:10|187.86|185.76|187.84|185.74|187.9|185.8|187.83|185.73|11
1654137740000|2022-06-02 02:42:20|187.83|185.73|187.75|185.65|187.83|185.73|187.75|185.65|8
1654137750000|2022-06-02 02:42:30|187.74|185.64|187.73|185.63|187.75|185.65|187.72|185.62|12
1654137760000|2022-06-02 02:42:40|187.71|185.61|187.75|185.65|187.75|185.65|187.71|185.61|6
1654137770000|2022-06-02 02:42:50|187.74|185.64|187.58|185.48|187.75|185.65|187.58|185.48|9
1654137780000|2022-06-02 02:43:00|187.57|185.47|187.54|185.44|187.58|185.48|187.54|185.44|9
1654137790000|2022-06-02 02:43:10|187.53|185.43|187.55|185.45|187.57|185.47|187.52|185.42|11
1654137800000|2022-06-02 02:43:20|187.56|185.46|187.45|185.35|187.56|185.46|187.45|185.35|11
1654137810000|2022-06-02 02:43:30|187.46|185.36|187.5|185.4|187.5|185.4|187.45|185.35|13
1654137820000|2022-06-02 02:43:40|187.49|185.39|187.51|185.41|187.51|185.41|187.49|185.39|7
1654137830000|2022-06-02 02:43:50|187.52|185.42|187.65|185.55|187.65|185.55|187.52|185.42|13
1654137840000|2022-06-02 02:44:00|187.64|185.54|187.84|185.74|187.84|185.74|187.64|185.54|18
1654137850000|2022-06-02 02:44:10|187.83|185.73|187.68|185.58|187.83|185.73|187.68|185.58|14
1654137860000|2022-06-02 02:44:20|187.69|185.59|187.73|185.63|187.78|185.68|187.69|185.59|15
1654137870000|2022-06-02 02:44:30|187.72|185.62|187.79|185.69|187.81|185.71|187.72|185.62|8
1654137880000|2022-06-02 02:44:40|187.8|185.7|187.82|185.72|187.82|185.72|187.8|185.7|7
1654137890000|2022-06-02 02:44:50|187.81|185.71|187.79|185.69|187.82|185.72|187.79|185.69|9
1654137900000|2022-06-02 02:45:00|187.8|185.7|187.8|185.7|187.81|185.71|187.78|185.68|13
1654137910000|2022-06-02 02:45:10|187.81|185.71|187.85|185.75|187.85|185.75|187.81|185.71|4
1654137920000|2022-06-02 02:45:20|187.86|185.76|187.84|185.74|187.86|185.76|187.84|185.74|7
1654137930000|2022-06-02 02:45:30|187.85|185.75|187.85|185.75|187.85|185.75|187.85|185.75|1
1654137940000|2022-06-02 02:45:40|187.84|185.74|187.78|185.68|187.84|185.74|187.78|185.68|11
1654137950000|2022-06-02 02:45:50|187.79|185.69|187.8|185.7|187.8|185.7|187.78|185.68|8
1654137960000|2022-06-02 02:46:00|187.81|185.71|187.69|185.59|187.81|185.71|187.69|185.59|5
1654137970000|2022-06-02 02:46:10|187.7|185.6|187.62|185.52|187.7|185.6|187.62|185.52|5
1654137980000|2022-06-02 02:46:20|187.61|185.51|187.41|185.31|187.61|185.51|187.37|185.27|14
1654137990000|2022-06-02 02:46:30|187.42|185.32|187.29|185.19|187.42|185.32|187.25|185.15|17
1654138000000|2022-06-02 02:46:40|187.27|185.17|187.09|184.99|187.27|185.17|187.09|184.99|17
1654138010000|2022-06-02 02:46:50|187.08|184.98|186.84|184.74|187.08|184.98|186.84|184.74|14
1654138020000|2022-06-02 02:47:00|186.87|184.77|186.77|184.67|186.91|184.81|186.77|184.67|16
1654138030000|2022-06-02 02:47:10|186.76|184.66|186.79|184.69|186.79|184.69|186.72|184.62|7
1654138040000|2022-06-02 02:47:20|186.78|184.68|186.91|184.81|186.96|184.86|186.75|184.65|16
1654138050000|2022-06-02 02:47:30|186.9|184.8|186.8|184.7|186.9|184.8|186.8|184.7|6
1654138060000|2022-06-02 02:47:40|186.82|184.72|186.97|184.87|186.99|184.89|186.81|184.71|22
1654138070000|2022-06-02 02:47:50|187.01|184.91|187.03|184.93|187.17|185.07|186.95|184.85|24
1654138080000|2022-06-02 02:48:00|187.02|184.92|187.32|185.22|187.36|185.26|187.02|184.92|29
1654138090000|2022-06-02 02:48:10|187.34|185.24|187.47|185.37|187.47|185.37|187.29|185.19|22
1654138100000|2022-06-02 02:48:20|187.46|185.36|187.71|185.61|187.73|185.63|187.46|185.36|19
1654138110000|2022-06-02 02:48:30|187.72|185.62|188.13|186.03|188.13|186.03|187.72|185.62|19
1654138120000|2022-06-02 02:48:40|188.11|186.01|188.19|186.09|188.36|186.26|188.11|186.01|28
1654138130000|2022-06-02 02:48:50|188.18|186.08|188.41|186.31|188.46|186.36|188.15|186.05|26
1654138140000|2022-06-02 02:49:00|188.46|186.36|188.82|186.72|188.83|186.73|188.4|186.3|30
1654138150000|2022-06-02 02:49:10|188.81|186.71|188.95|186.85|188.96|186.86|188.65|186.55|26
1654138160000|2022-06-02 02:49:20|188.92|186.82|188.95|186.85|189.05|186.95|188.64|186.54|34
1654138170000|2022-06-02 02:49:30|188.99|186.89|189.09|186.99|189.09|186.99|188.9|186.8|23
1654138180000|2022-06-02 02:49:40|189.08|186.98|189.02|186.92|189.08|186.98|189|186.9|16
1654138190000|2022-06-02 02:49:50|189.01|186.91|188.36|186.26|189.01|186.91|188.35|186.25|20
1654138200000|2022-06-02 02:50:00|188.38|186.28|188.36|186.26|188.4|186.3|188.32|186.22|19
1654138210000|2022-06-02 02:50:10|188.35|186.25|188.24|186.14|188.35|186.25|188.21|186.11|17
1654138220000|2022-06-02 02:50:20|188.21|186.11|187.6|185.5|188.21|186.11|187.6|185.5|25
1654138230000|2022-06-02 02:50:30|187.62|185.52|187.46|185.36|187.65|185.55|187.35|185.25|28
1654138240000|2022-06-02 02:50:40|187.51|185.41|187.26|185.16|187.54|185.44|187.24|185.14|26
1654138250000|2022-06-02 02:50:50|187.27|185.17|187.09|184.99|187.28|185.18|187.06|184.96|19
1654138260000|2022-06-02 02:51:00|187.04|184.94|186.87|184.77|187.04|184.94|186.81|184.71|22
1654138270000|2022-06-02 02:51:10|186.9|184.8|186.91|184.81|186.94|184.84|186.81|184.71|27
1654138280000|2022-06-02 02:51:20|186.88|184.78|186.8|184.7|186.93|184.83|186.78|184.68|17
1654138290000|2022-06-02 02:51:30|186.83|184.73|186.64|184.54|186.83|184.73|186.61|184.51|21
1654138300000|2022-06-02 02:51:40|186.66|184.56|186.87|184.77|187.05|184.95|186.66|184.56|20
1654138310000|2022-06-02 02:51:50|186.85|184.75|186.76|184.66|186.86|184.76|186.71|184.61|20
1654138320000|2022-06-02 02:52:00|186.75|184.65|186.84|184.74|186.84|184.74|186.75|184.65|9
1654138330000|2022-06-02 02:52:10|186.85|184.75|187.63|185.53|187.64|185.54|186.85|184.75|24
1654138340000|2022-06-02 02:52:20|187.57|185.47|187.51|185.41|187.57|185.47|187.48|185.38|16
1654138350000|2022-06-02 02:52:30|187.47|185.37|187.43|185.33|187.47|185.37|187.42|185.32|15
1654138360000|2022-06-02 02:52:40|187.44|185.34|187.47|185.37|187.47|185.37|187.42|185.32|11
1654138370000|2022-06-02 02:52:50|187.44|185.34|187.36|185.26|187.46|185.36|187.35|185.25|8
1654138380000|2022-06-02 02:53:00|187.37|185.27|187.36|185.26|187.37|185.27|187.26|185.16|8
1654138390000|2022-06-02 02:53:10|187.33|185.23|187.13|185.03|187.33|185.23|187.12|185.02|11
1654138400000|2022-06-02 02:53:20|187.14|185.04|187.26|185.16|187.26|185.16|187.14|185.04|9
1654138410000|2022-06-02 02:53:30|187.27|185.17|187.21|185.11|187.29|185.19|187.19|185.09|14
1654138420000|2022-06-02 02:53:40|187.17|185.07|187.15|185.05|187.17|185.07|187.14|185.04|6
1654138430000|2022-06-02 02:53:50|187.14|185.04|187.25|185.15|187.25|185.15|187.14|185.04|8
1654138440000|2022-06-02 02:54:00|187.26|185.16|187.25|185.15|187.26|185.16|187.24|185.14|4
1654138450000|2022-06-02 02:54:10|187.26|185.16|187.22|185.12|187.26|185.16|187.22|185.12|19
1654138460000|2022-06-02 02:54:20|187.21|185.11|187.23|185.13|187.25|185.15|187.21|185.11|18
1654138470000|2022-06-02 02:54:30|187.24|185.14|187.23|185.13|187.24|185.14|187.22|185.12|8
1654138480000|2022-06-02 02:54:40|187.24|185.14|187.22|185.12|187.24|185.14|187.22|185.12|10
1654138490000|2022-06-02 02:54:50|187.23|185.13|187.29|185.19|187.34|185.24|187.23|185.13|18
1654138500000|2022-06-02 02:55:00|187.28|185.18|187.33|185.23|187.33|185.23|187.28|185.18|10
1654138510000|2022-06-02 02:55:10|187.3|185.2|187.33|185.23|187.33|185.23|187.3|185.2|8
1654138520000|2022-06-02 02:55:20|187.34|185.24|187.23|185.13|187.34|185.24|187.23|185.13|13
1654138530000|2022-06-02 02:55:30|187.25|185.15|187.3|185.2|187.3|185.2|187.25|185.15|21
1654138540000|2022-06-02 02:55:40|187.29|185.19|187.31|185.21|187.32|185.22|187.28|185.18|18
1654138550000|2022-06-02 02:55:50|187.32|185.22|187.28|185.18|187.32|185.22|187.25|185.15|11
1654138560000|2022-06-02 02:56:00|187.29|185.19|187.24|185.14|187.3|185.2|187.24|185.14|11
1654138570000|2022-06-02 02:56:10|187.26|185.16|187.24|185.14|187.26|185.16|187.2|185.1|23
1654138580000|2022-06-02 02:56:20|187.25|185.15|187.26|185.16|187.26|185.16|187.22|185.12|8
1654138590000|2022-06-02 02:56:30|187.27|185.17|187.32|185.22|187.32|185.22|187.27|185.17|5
1654138600000|2022-06-02 02:56:40|187.3|185.2|187.29|185.19|187.32|185.22|187.29|185.19|15
1654138610000|2022-06-02 02:56:50|187.3|185.2|187.3|185.2|187.3|185.2|187.26|185.16|19
1654138620000|2022-06-02 02:57:00|187.29|185.19|187.27|185.17|187.3|185.2|187.21|185.11|12
1654138630000|2022-06-02 02:57:10|187.24|185.14|187.26|185.16|187.26|185.16|187.24|185.14|3
1654138640000|2022-06-02 02:57:20|187.27|185.17|187.27|185.17|187.28|185.18|187.26|185.16|9
1654138650000|2022-06-02 02:57:30|187.28|185.18|187.28|185.18|187.3|185.2|187.27|185.17|8
1654138660000|2022-06-02 02:57:40|187.27|185.17|187.21|185.11|187.28|185.18|187.2|185.1|7
1654138670000|2022-06-02 02:57:50|187.2|185.1|187.19|185.09|187.2|185.1|187.17|185.07|10
1654138680000|2022-06-02 02:58:00|187.21|185.11|187.22|185.12|187.23|185.13|187.19|185.09|12
1654138690000|2022-06-02 02:58:10|187.23|185.13|187.21|185.11|187.23|185.13|187.2|185.1|5
1654138700000|2022-06-02 02:58:20|187.22|185.12|187.29|185.19|187.29|185.19|187.22|185.12|8
1654138710000|2022-06-02 02:58:30|187.28|185.18|187.11|185.01|187.28|185.18|187.11|185.01|13
1654138720000|2022-06-02 02:58:40|187.12|185.02|187.16|185.06|187.16|185.06|187.07|184.97|8
1654138730000|2022-06-02 02:58:50|187.15|185.05|187.04|184.94|187.15|185.05|187.03|184.93|11
1654138740000|2022-06-02 02:59:00|187.05|184.95|187.05|184.95|187.05|184.95|187.05|184.95|1
1654138750000|2022-06-02 02:59:10|187.06|184.96|187.06|184.96|187.06|184.96|187.03|184.93|6
1654138760000|2022-06-02 02:59:20|187.04|184.94|187.06|184.96|187.06|184.96|187.04|184.94|2
1654138770000|2022-06-02 02:59:30|187.07|184.97|187.08|184.98|187.09|184.99|187.07|184.97|10
1654138780000|2022-06-02 02:59:40|187.09|184.99|187.15|185.05|187.15|185.05|187.08|184.98|7
1654138790000|2022-06-02 02:59:50|187.16|185.06|187.3|185.2|187.3|185.2|187.16|185.06|8
1654138800000|2022-06-02 03:00:00|187.31|185.21|187.17|185.07|187.31|185.21|187.14|185.04|13
1654138810000|2022-06-02 03:00:10|187.19|185.09|187.31|185.21|187.31|185.21|187.19|185.09|10
1654138820000|2022-06-02 03:00:20|187.3|185.2|187.28|185.18|187.3|185.2|187.26|185.16|14
1654138830000|2022-06-02 03:00:30|187.29|185.19|187.18|185.08|187.29|185.19|187.18|185.08|8
1654138840000|2022-06-02 03:00:40|187.19|185.09|187.15|185.05|187.2|185.1|187.14|185.04|10
1654138850000|2022-06-02 03:00:50|187.16|185.06|187.16|185.06|187.17|185.07|187.16|185.06|3
1654138860000|2022-06-02 03:01:00|187.17|185.07|187.06|184.96|187.17|185.07|187.06|184.96|11
1654138870000|2022-06-02 03:01:10|187.07|184.97|187.24|185.14|187.27|185.17|187.07|184.97|16
1654138880000|2022-06-02 03:01:20|187.25|185.15|187.26|185.16|187.27|185.17|187.25|185.15|9
1654138890000|2022-06-02 03:01:30|187.25|185.15|187.25|185.15|187.25|185.15|187.24|185.14|3
1654138900000|2022-06-02 03:01:40|187.24|185.14|187.22|185.12|187.24|185.14|187.17|185.07|10
1654138910000|2022-06-02 03:01:50|187.23|185.13|187.31|185.21|187.31|185.21|187.23|185.13|6
1654138920000|2022-06-02 03:02:00|187.32|185.22|187.35|185.25|187.35|185.25|187.32|185.22|3
1654138930000|2022-06-02 03:02:10|187.36|185.26|187.34|185.24|187.36|185.26|187.31|185.21|8
1654138940000|2022-06-02 03:02:20|187.33|185.23|187.33|185.23|187.33|185.23|187.29|185.19|7
1654138960000|2022-06-02 03:02:40|187.34|185.24|187.33|185.23|187.34|185.24|187.33|185.23|2
1654138970000|2022-06-02 03:02:50|187.34|185.24|187.34|185.24|187.34|185.24|187.34|185.24|1
1654138980000|2022-06-02 03:03:00|187.33|185.23|187.39|185.29|187.39|185.29|187.33|185.23|9
1654138990000|2022-06-02 03:03:10|187.41|185.31|187.48|185.38|187.49|185.39|187.39|185.29|6
1654139000000|2022-06-02 03:03:20|187.47|185.37|187.45|185.35|187.47|185.37|187.45|185.35|5
1654139010000|2022-06-02 03:03:30|187.44|185.34|187.46|185.36|187.46|185.36|187.42|185.32|7
1654139020000|2022-06-02 03:03:40|187.47|185.37|187.63|185.53|187.64|185.54|187.47|185.37|15
1654139030000|2022-06-02 03:03:50|187.64|185.54|187.71|185.61|187.71|185.61|187.63|185.53|7
1654139040000|2022-06-02 03:04:00|187.73|185.63|187.72|185.62|187.73|185.63|187.71|185.61|3
1654139050000|2022-06-02 03:04:10|187.71|185.61|187.7|185.6|187.71|185.61|187.7|185.6|2
1654139060000|2022-06-02 03:04:20|187.69|185.59|187.54|185.44|187.69|185.59|187.51|185.41|16
1654139070000|2022-06-02 03:04:30|187.55|185.45|187.55|185.45|187.55|185.45|187.54|185.44|7
1654139080000|2022-06-02 03:04:40|187.56|185.46|187.55|185.45|187.56|185.46|187.55|185.45|4
1654139090000|2022-06-02 03:04:50|187.54|185.44|187.54|185.44|187.55|185.45|187.52|185.42|7
1654139100000|2022-06-02 03:05:00|187.49|185.39|187.49|185.39|187.49|185.39|187.47|185.37|4
1654139110000|2022-06-02 03:05:10|187.48|185.38|187.49|185.39|187.49|185.39|187.48|185.38|2
1654139120000|2022-06-02 03:05:20|187.48|185.38|187.45|185.35|187.48|185.38|187.44|185.34|6
1654139140000|2022-06-02 03:05:40|187.46|185.36|187.48|185.38|187.48|185.38|187.46|185.36|3
1654139150000|2022-06-02 03:05:50|187.49|185.39|187.53|185.43|187.55|185.45|187.49|185.39|6
1654139160000|2022-06-02 03:06:00|187.54|185.44|187.57|185.47|187.57|185.47|187.53|185.43|5
1654139180000|2022-06-02 03:06:20|187.56|185.46|187.44|185.34|187.56|185.46|187.43|185.33|10
1654139190000|2022-06-02 03:06:30|187.43|185.33|187.43|185.33|187.43|185.33|187.43|185.33|1
1654139200000|2022-06-02 03:06:40|187.42|185.32|187.43|185.33|187.43|185.33|187.42|185.32|2
1654139210000|2022-06-02 03:06:50|187.42|185.32|187.39|185.29|187.42|185.32|187.39|185.29|6
1654139220000|2022-06-02 03:07:00|187.37|185.27|187.37|185.27|187.37|185.27|187.37|185.27|1
1654139230000|2022-06-02 03:07:10|187.38|185.28|187.41|185.31|187.42|185.32|187.38|185.28|10
1654139240000|2022-06-02 03:07:20|187.4|185.3|187.24|185.14|187.4|185.3|187.21|185.11|20
1654139250000|2022-06-02 03:07:30|187.25|185.15|187.25|185.15|187.25|185.15|187.24|185.14|5
1654139260000|2022-06-02 03:07:40|187.24|185.14|187.19|185.09|187.24|185.14|187.17|185.07|9
1654139270000|2022-06-02 03:07:50|187.18|185.08|187.07|184.97|187.18|185.08|187.05|184.95|10
1654139280000|2022-06-02 03:08:00|187.06|184.96|186.99|184.89|187.07|184.97|186.99|184.89|7
1654139290000|2022-06-02 03:08:10|186.98|184.88|186.98|184.88|186.99|184.89|186.97|184.87|13
1654139300000|2022-06-02 03:08:20|186.95|184.85|186.92|184.82|186.95|184.85|186.92|184.82|4
1654139310000|2022-06-02 03:08:30|186.91|184.81|186.84|184.74|186.91|184.81|186.76|184.66|14
1654139320000|2022-06-02 03:08:40|186.83|184.73|186.86|184.76|186.86|184.76|186.82|184.72|10
1654139330000|2022-06-02 03:08:50|186.84|184.74|186.77|184.67|186.85|184.75|186.77|184.67|10
1654139340000|2022-06-02 03:09:00|186.78|184.68|186.76|184.66|186.78|184.68|186.76|184.66|5
1654139350000|2022-06-02 03:09:10|186.75|184.65|186.58|184.48|186.76|184.66|186.58|184.48|14
1654139360000|2022-06-02 03:09:20|186.57|184.47|186.68|184.58|186.71|184.61|186.56|184.46|14
1654139370000|2022-06-02 03:09:30|186.67|184.57|186.75|184.65|186.75|184.65|186.62|184.52|15
1654139380000|2022-06-02 03:09:40|186.74|184.64|186.77|184.67|186.77|184.67|186.74|184.64|16
1654139390000|2022-06-02 03:09:50|186.78|184.68|186.9|184.8|186.91|184.81|186.75|184.65|17
1654139400000|2022-06-02 03:10:00|186.89|184.79|186.76|184.66|186.89|184.79|186.76|184.66|12
1654139410000|2022-06-02 03:10:10|186.75|184.65|186.42|184.32|186.76|184.66|186.42|184.32|17
1654139420000|2022-06-02 03:10:20|186.43|184.33|186.61|184.51|186.61|184.51|186.42|184.32|17
1654139430000|2022-06-02 03:10:30|186.62|184.52|186.64|184.54|186.64|184.54|186.62|184.52|11
1654139440000|2022-06-02 03:10:40|186.67|184.57|186.64|184.54|186.68|184.58|186.63|184.53|10
1654139450000|2022-06-02 03:10:50|186.63|184.53|186.65|184.55|186.65|184.55|186.63|184.53|3
1654139460000|2022-06-02 03:11:00|186.64|184.54|186.57|184.47|186.64|184.54|186.55|184.45|7
1654139470000|2022-06-02 03:11:10|186.56|184.46|186.46|184.36|186.59|184.49|186.46|184.36|12
1654139480000|2022-06-02 03:11:20|186.45|184.35|186.53|184.43|186.55|184.45|186.45|184.35|9
1654139490000|2022-06-02 03:11:30|186.56|184.46|186.56|184.46|186.57|184.47|186.56|184.46|3
1654139500000|2022-06-02 03:11:40|186.57|184.47|186.57|184.47|186.57|184.47|186.57|184.47|1
1654139510000|2022-06-02 03:11:50|186.56|184.46|186.56|184.46|186.57|184.47|186.56|184.46|3
1654139520000|2022-06-02 03:12:00|186.52|184.42|186.5|184.4|186.52|184.42|186.5|184.4|3
1654139530000|2022-06-02 03:12:10|186.51|184.41|186.48|184.38|186.51|184.41|186.47|184.37|8
1654139540000|2022-06-02 03:12:20|186.47|184.37|186.43|184.33|186.47|184.37|186.43|184.33|6
1654139550000|2022-06-02 03:12:30|186.44|184.34|186.54|184.44|186.56|184.46|186.44|184.34|12
1654139560000|2022-06-02 03:12:40|186.53|184.43|186.56|184.46|186.56|184.46|186.53|184.43|6
1654139570000|2022-06-02 03:12:50|186.61|184.51|186.66|184.56|186.66|184.56|186.61|184.51|9
1654139590000|2022-06-02 03:13:10|186.63|184.53|186.65|184.55|186.65|184.55|186.63|184.53|5
1654139600000|2022-06-02 03:13:20|186.63|184.53|186.47|184.37|186.63|184.53|186.47|184.37|9
1654139610000|2022-06-02 03:13:30|186.46|184.36|186.43|184.33|186.47|184.37|186.43|184.33|5
1654139620000|2022-06-02 03:13:40|186.42|184.32|186.4|184.3|186.42|184.32|186.38|184.28|14
1654139630000|2022-06-02 03:13:50|186.39|184.29|186.26|184.16|186.4|184.3|186.26|184.16|8
1654139640000|2022-06-02 03:14:00|186.23|184.13|186.17|184.07|186.23|184.13|186.17|184.07|10
1654139650000|2022-06-02 03:14:10|186.14|184.04|186.18|184.08|186.19|184.09|186.13|184.03|9
1654139660000|2022-06-02 03:14:20|186.17|184.07|186.19|184.09|186.2|184.1|186.17|184.07|8
1654139670000|2022-06-02 03:14:30|186.2|184.1|186.35|184.25|186.35|184.25|186.2|184.1|14
1654139680000|2022-06-02 03:14:40|186.37|184.27|186.31|184.21|186.37|184.27|186.25|184.15|13
1654139690000|2022-06-02 03:14:50|186.32|184.22|186.37|184.27|186.37|184.27|186.32|184.22|4
1654139700000|2022-06-02 03:15:00|186.41|184.31|186.35|184.25|186.41|184.31|186.33|184.23|9
1654139710000|2022-06-02 03:15:10|186.36|184.26|186.36|184.26|186.36|184.26|186.36|184.26|1
1654139720000|2022-06-02 03:15:20|186.37|184.27|186.28|184.18|186.43|184.33|186.28|184.18|18
1654139730000|2022-06-02 03:15:30|186.23|184.13|186.23|184.13|186.27|184.17|186.2|184.1|17
1654139740000|2022-06-02 03:15:40|186.22|184.12|186.32|184.22|186.33|184.23|186.22|184.12|17
1654139750000|2022-06-02 03:15:50|186.33|184.23|186.32|184.22|186.33|184.23|186.31|184.21|4
1654139760000|2022-06-02 03:16:00|186.31|184.21|186.22|184.12|186.31|184.21|186.21|184.11|12
1654139770000|2022-06-02 03:16:10|186.24|184.14|186.32|184.22|186.35|184.25|186.24|184.14|7
1654139780000|2022-06-02 03:16:20|186.33|184.23|186.22|184.12|186.35|184.25|186.22|184.12|9
1654139790000|2022-06-02 03:16:30|186.19|184.09|186.23|184.13|186.23|184.13|186.19|184.09|7
1654139800000|2022-06-02 03:16:40|186.21|184.11|186.23|184.13|186.24|184.14|186.19|184.09|8
1654139810000|2022-06-02 03:16:50|186.22|184.12|186.23|184.13|186.23|184.13|186.21|184.11|3
1654139820000|2022-06-02 03:17:00|186.24|184.14|186.28|184.18|186.28|184.18|186.23|184.13|5
1654139850000|2022-06-02 03:17:30|186.3|184.2|186.59|184.49|186.66|184.56|186.3|184.2|16
1654139860000|2022-06-02 03:17:40|186.58|184.48|186.58|184.48|186.59|184.49|186.58|184.48|5
1654139870000|2022-06-02 03:17:50|186.57|184.47|186.58|184.48|186.58|184.48|186.5|184.4|14
1654139880000|2022-06-02 03:18:00|186.6|184.5|186.53|184.43|186.6|184.5|186.53|184.43|8
1654139890000|2022-06-02 03:18:10|186.5|184.4|186.49|184.39|186.53|184.43|186.49|184.39|9
1654139900000|2022-06-02 03:18:20|186.48|184.38|186.51|184.41|186.51|184.41|186.48|184.38|6
1654139910000|2022-06-02 03:18:30|186.52|184.42|186.61|184.51|186.66|184.56|186.52|184.42|20
1654139920000|2022-06-02 03:18:40|186.62|184.52|186.65|184.55|186.65|184.55|186.62|184.52|4
1654139930000|2022-06-02 03:18:50|186.64|184.54|186.64|184.54|186.66|184.56|186.64|184.54|9
1654139940000|2022-06-02 03:19:00|186.65|184.55|186.75|184.65|186.76|184.66|186.65|184.55|4
1654139950000|2022-06-02 03:19:10|186.76|184.66|186.75|184.65|186.84|184.74|186.74|184.64|10
1654139960000|2022-06-02 03:19:20|186.74|184.64|186.82|184.72|186.83|184.73|186.74|184.64|7
1654139970000|2022-06-02 03:19:30|186.83|184.73|186.8|184.7|186.83|184.73|186.8|184.7|4
1654139980000|2022-06-02 03:19:40|186.79|184.69|186.77|184.67|186.79|184.69|186.77|184.67|2
1654139990000|2022-06-02 03:19:50|186.76|184.66|186.79|184.69|186.79|184.69|186.76|184.66|5
1654140000000|2022-06-02 03:20:00|186.8|184.7|186.84|184.74|186.84|184.74|186.8|184.7|4
1654140010000|2022-06-02 03:20:10|186.92|184.82|186.96|184.86|186.96|184.86|186.92|184.82|6
1654140020000|2022-06-02 03:20:20|186.97|184.87|187.07|184.97|187.07|184.97|186.97|184.87|6
1654140030000|2022-06-02 03:20:30|187.06|184.96|187.09|184.99|187.09|184.99|187.05|184.95|12
1654140040000|2022-06-02 03:20:40|187.08|184.98|187.15|185.05|187.15|185.05|187.08|184.98|6
1654140050000|2022-06-02 03:20:50|187.13|185.03|187.13|185.03|187.14|185.04|187.13|185.03|5
1654140060000|2022-06-02 03:21:00|187.14|185.04|187.14|185.04|187.14|185.04|187.14|185.04|1
1654140070000|2022-06-02 03:21:10|187.13|185.03|187.14|185.04|187.15|185.05|187.13|185.03|4
1654140080000|2022-06-02 03:21:20|187.15|185.05|187.18|185.08|187.18|185.08|187.13|185.03|13
1654140090000|2022-06-02 03:21:30|187.16|185.06|187.06|184.96|187.16|185.06|187.06|184.96|10
1654140100000|2022-06-02 03:21:40|187.05|184.95|187.04|184.94|187.05|184.95|187.04|184.94|2
1654140110000|2022-06-02 03:21:50|187.05|184.95|187.03|184.93|187.05|184.95|187|184.9|10
1654140120000|2022-06-02 03:22:00|187.04|184.94|187.07|184.97|187.08|184.98|187.04|184.94|7
1654140130000|2022-06-02 03:22:10|187.08|184.98|187.11|185.01|187.13|185.03|187.08|184.98|4
1654140140000|2022-06-02 03:22:20|187.12|185.02|187.12|185.02|187.13|185.03|187.11|185.01|7
1654140150000|2022-06-02 03:22:30|187.11|185.01|187.08|184.98|187.11|185.01|187.07|184.97|5
1654140160000|2022-06-02 03:22:40|187.07|184.97|187.08|184.98|187.08|184.98|187.07|184.97|10
1654140170000|2022-06-02 03:22:50|187.07|184.97|187.08|184.98|187.08|184.98|187.07|184.97|2
1654140180000|2022-06-02 03:23:00|187.07|184.97|187.09|184.99|187.09|184.99|187.07|184.97|5
1654140190000|2022-06-02 03:23:10|187.08|184.98|187.08|184.98|187.09|184.99|187.08|184.98|3
1654140200000|2022-06-02 03:23:20|187.07|184.97|186.87|184.77|187.07|184.97|186.87|184.77|9
1654140210000|2022-06-02 03:23:30|186.88|184.78|186.93|184.83|186.93|184.83|186.88|184.78|4
1654140220000|2022-06-02 03:23:40|186.94|184.84|186.96|184.86|186.96|184.86|186.94|184.84|2
1654140230000|2022-06-02 03:23:50|186.98|184.88|187.02|184.92|187.02|184.92|186.98|184.88|4
1654140240000|2022-06-02 03:24:00|187.01|184.91|187.02|184.92|187.02|184.92|187|184.9|4
1654140260000|2022-06-02 03:24:20|187.01|184.91|186.97|184.87|187.01|184.91|186.97|184.87|3
1654140270000|2022-06-02 03:24:30|186.98|184.88|186.98|184.88|186.98|184.88|186.98|184.88|1
1654140300000|2022-06-02 03:25:00|186.97|184.87|186.95|184.85|186.97|184.87|186.94|184.84|3
1654140310000|2022-06-02 03:25:10|186.94|184.84|186.99|184.89|186.99|184.89|186.94|184.84|9
1654140320000|2022-06-02 03:25:20|186.98|184.88|186.96|184.86|186.98|184.88|186.96|184.86|2
1654140330000|2022-06-02 03:25:30|186.95|184.85|186.89|184.79|186.95|184.85|186.89|184.79|8
1654140340000|2022-06-02 03:25:40|186.87|184.77|186.9|184.8|186.9|184.8|186.87|184.77|3
1654140360000|2022-06-02 03:26:00|186.93|184.83|186.93|184.83|186.94|184.84|186.93|184.83|3
1654140370000|2022-06-02 03:26:10|186.94|184.84|186.92|184.82|186.94|184.84|186.92|184.82|3
1654140380000|2022-06-02 03:26:20|186.91|184.81|186.91|184.81|186.91|184.81|186.91|184.81|1
1654140390000|2022-06-02 03:26:30|186.9|184.8|186.9|184.8|186.9|184.8|186.9|184.8|1
1654140410000|2022-06-02 03:26:50|186.89|184.79|186.87|184.77|186.89|184.79|186.87|184.77|7
1654140420000|2022-06-02 03:27:00|186.86|184.76|186.84|184.74|186.86|184.76|186.84|184.74|3
1654140430000|2022-06-02 03:27:10|186.85|184.75|186.88|184.78|186.89|184.79|186.85|184.75|3
1654140440000|2022-06-02 03:27:20|186.89|184.79|186.89|184.79|186.9|184.8|186.89|184.79|3
1654140450000|2022-06-02 03:27:30|186.88|184.78|186.9|184.8|186.9|184.8|186.85|184.75|6
1654140460000|2022-06-02 03:27:40|186.87|184.77|186.87|184.77|186.87|184.77|186.87|184.77|1
1654140470000|2022-06-02 03:27:50|186.86|184.76|186.87|184.77|186.87|184.77|186.86|184.76|2
1654140480000|2022-06-02 03:28:00|186.85|184.75|186.87|184.77|186.9|184.8|186.85|184.75|10
1654140490000|2022-06-02 03:28:10|186.88|184.78|186.89|184.79|186.89|184.79|186.88|184.78|2
1654140500000|2022-06-02 03:28:20|186.9|184.8|186.89|184.79|186.9|184.8|186.89|184.79|6
1654140510000|2022-06-02 03:28:30|186.88|184.78|186.68|184.58|186.88|184.78|186.68|184.58|9
1654140520000|2022-06-02 03:28:40|186.69|184.59|186.65|184.55|186.69|184.59|186.65|184.55|5
1654140530000|2022-06-02 03:28:50|186.58|184.48|186.49|184.39|186.58|184.48|186.49|184.39|11
1654140540000|2022-06-02 03:29:00|186.5|184.4|186.55|184.45|186.56|184.46|186.5|184.4|3
1654140550000|2022-06-02 03:29:10|186.52|184.42|186.42|184.32|186.52|184.42|186.42|184.32|7
1654140560000|2022-06-02 03:29:20|186.41|184.31|186.41|184.31|186.42|184.32|186.41|184.31|3
1654140570000|2022-06-02 03:29:30|186.39|184.29|186.3|184.2|186.39|184.29|186.3|184.2|4
1654140580000|2022-06-02 03:29:40|186.29|184.19|186.29|184.19|186.3|184.2|186.28|184.18|5
1654140590000|2022-06-02 03:29:50|186.28|184.18|186.21|184.11|186.28|184.18|186.21|184.11|8
1654140600000|2022-06-02 03:30:00|186.23|184.13|186.4|184.3|186.4|184.3|186.23|184.13|12
1654140610000|2022-06-02 03:30:10|186.37|184.27|186.27|184.17|186.37|184.27|186.24|184.14|16
1654140620000|2022-06-02 03:30:20|186.26|184.16|186.29|184.19|186.29|184.19|186.26|184.16|8
1654140630000|2022-06-02 03:30:30|186.3|184.2|186.34|184.24|186.36|184.26|186.3|184.2|9
1654140640000|2022-06-02 03:30:40|186.31|184.21|186.4|184.3|186.4|184.3|186.3|184.2|9
1654140650000|2022-06-02 03:30:50|186.39|184.29|186.4|184.3|186.4|184.3|186.37|184.27|6
1654140660000|2022-06-02 03:31:00|186.38|184.28|186.36|184.26|186.38|184.28|186.36|184.26|9
1654140670000|2022-06-02 03:31:10|186.37|184.27|186.41|184.31|186.41|184.31|186.36|184.26|6
1654140680000|2022-06-02 03:31:20|186.43|184.33|186.47|184.37|186.47|184.37|186.43|184.33|4
1654140690000|2022-06-02 03:31:30|186.48|184.38|186.58|184.48|186.58|184.48|186.48|184.38|10
1654140700000|2022-06-02 03:31:40|186.56|184.46|186.56|184.46|186.56|184.46|186.55|184.45|3
1654140710000|2022-06-02 03:31:50|186.55|184.45|186.55|184.45|186.56|184.46|186.55|184.45|3
1654140730000|2022-06-02 03:32:10|186.54|184.44|186.37|184.27|186.54|184.44|186.36|184.26|12
1654140740000|2022-06-02 03:32:20|186.36|184.26|186.36|184.26|186.36|184.26|186.29|184.19|8
1654140750000|2022-06-02 03:32:30|186.37|184.27|186.36|184.26|186.37|184.27|186.36|184.26|4
1654140760000|2022-06-02 03:32:40|186.37|184.27|186.35|184.25|186.37|184.27|186.35|184.25|3
1654140770000|2022-06-02 03:32:50|186.36|184.26|186.29|184.19|186.36|184.26|186.29|184.19|7
1654140790000|2022-06-02 03:33:10|186.32|184.22|186.34|184.24|186.34|184.24|186.32|184.22|2
1654140800000|2022-06-02 03:33:20|186.35|184.25|186.3|184.2|186.35|184.25|186.3|184.2|5
1654140810000|2022-06-02 03:33:30|186.31|184.21|186.32|184.22|186.32|184.22|186.31|184.21|2
1654140820000|2022-06-02 03:33:40|186.31|184.21|186.31|184.21|186.31|184.21|186.31|184.21|1
1654140830000|2022-06-02 03:33:50|186.33|184.23|186.31|184.21|186.37|184.27|186.3|184.2|10
1654140840000|2022-06-02 03:34:00|186.3|184.2|186.21|184.11|186.3|184.2|186.21|184.11|6
1654140850000|2022-06-02 03:34:10|186.22|184.12|186.24|184.14|186.26|184.16|186.22|184.12|6
1654140860000|2022-06-02 03:34:20|186.23|184.13|186.21|184.11|186.23|184.13|186.21|184.11|5
1654140870000|2022-06-02 03:34:30|186.23|184.13|186.42|184.32|186.45|184.35|186.22|184.12|13
1654140890000|2022-06-02 03:34:50|186.43|184.33|186.4|184.3|186.43|184.33|186.4|184.3|10
1654140900000|2022-06-02 03:35:00|186.41|184.31|186.4|184.3|186.42|184.32|186.4|184.3|8
1654140910000|2022-06-02 03:35:10|186.41|184.31|186.37|184.27|186.41|184.31|186.37|184.27|5
1654140920000|2022-06-02 03:35:20|186.38|184.28|186.36|184.26|186.38|184.28|186.36|184.26|3
1654140930000|2022-06-02 03:35:30|186.38|184.28|186.38|184.28|186.38|184.28|186.38|184.28|1
1654140940000|2022-06-02 03:35:40|186.37|184.27|186.33|184.23|186.37|184.27|186.33|184.23|7
1654140950000|2022-06-02 03:35:50|186.32|184.22|186.11|184.01|186.32|184.22|186.11|184.01|11
1654140960000|2022-06-02 03:36:00|186.09|183.99|186.09|183.99|186.09|183.99|186.07|183.97|7
1654140970000|2022-06-02 03:36:10|186.11|184.01|185.83|183.73|186.12|184.02|185.83|183.73|24
1654140980000|2022-06-02 03:36:20|185.81|183.71|185.83|183.73|185.87|183.77|185.8|183.7|14
1654140990000|2022-06-02 03:36:30|185.81|183.71|185.9|183.8|185.91|183.81|185.81|183.71|17
1654141000000|2022-06-02 03:36:40|185.91|183.81|185.82|183.72|185.95|183.85|185.82|183.72|12
1654141010000|2022-06-02 03:36:50|185.81|183.71|185.88|183.78|185.89|183.79|185.81|183.71|5
1654141020000|2022-06-02 03:37:00|185.89|183.79|185.5|183.4|185.89|183.79|185.44|183.34|15
1654141030000|2022-06-02 03:37:10|185.51|183.41|185.48|183.38|185.59|183.49|185.48|183.38|19
1654141040000|2022-06-02 03:37:20|185.49|183.39|185.48|183.38|185.5|183.4|185.47|183.37|8
1654141050000|2022-06-02 03:37:30|185.47|183.37|185.47|183.37|185.47|183.37|185.46|183.36|3
1654141060000|2022-06-02 03:37:40|185.49|183.39|185.49|183.39|185.49|183.39|185.49|183.39|1
1654141070000|2022-06-02 03:37:50|185.48|183.38|185.49|183.39|185.49|183.39|185.4|183.3|10
1654141080000|2022-06-02 03:38:00|185.5|183.4|185.34|183.24|185.54|183.44|185.34|183.24|13
1654141090000|2022-06-02 03:38:10|185.32|183.22|185.14|183.04|185.32|183.22|185.11|183.01|22
1654141100000|2022-06-02 03:38:20|185.13|183.03|185.24|183.14|185.24|183.14|185.11|183.01|12
1654141110000|2022-06-02 03:38:30|185.23|183.13|185.18|183.08|185.25|183.15|185.17|183.07|12
1654141120000|2022-06-02 03:38:40|185.17|183.07|185.2|183.1|185.2|183.1|185.17|183.07|10
1654141130000|2022-06-02 03:38:50|185.19|183.09|185.18|183.08|185.19|183.09|185.18|183.08|2
1654141140000|2022-06-02 03:39:00|185.19|183.09|185.19|183.09|185.19|183.09|185.19|183.09|1
1654141150000|2022-06-02 03:39:10|185.2|183.1|185.19|183.09|185.26|183.16|185.19|183.09|9
1654141160000|2022-06-02 03:39:20|185.2|183.1|185.14|183.04|185.22|183.12|185.14|183.04|10
1654141170000|2022-06-02 03:39:30|185.15|183.05|185.16|183.06|185.16|183.06|185.15|183.05|4
1654141180000|2022-06-02 03:39:40|185.18|183.08|185.19|183.09|185.19|183.09|185.18|183.08|2
1654141190000|2022-06-02 03:39:50|185.2|183.1|185.23|183.13|185.23|183.13|185.19|183.09|8
1654141200000|2022-06-02 03:40:00|185.25|183.15|185.26|183.16|185.26|183.16|185.25|183.15|2
1654141210000|2022-06-02 03:40:10|185.27|183.17|185.25|183.15|185.27|183.17|185.24|183.14|5
1654141220000|2022-06-02 03:40:20|185.24|183.14|185.24|183.14|185.24|183.14|185.24|183.14|1
1654141230000|2022-06-02 03:40:30|185.25|183.15|185.33|183.23|185.33|183.23|185.24|183.14|10
1654141240000|2022-06-02 03:40:40|185.35|183.25|185.36|183.26|185.39|183.29|185.35|183.25|13
1654141250000|2022-06-02 03:40:50|185.31|183.21|185.3|183.2|185.31|183.21|185.3|183.2|2
1654141260000|2022-06-02 03:41:00|185.33|183.23|185.34|183.24|185.34|183.24|185.3|183.2|7
1654141280000|2022-06-02 03:41:20|185.35|183.25|185.45|183.35|185.47|183.37|185.35|183.25|9
1654141290000|2022-06-02 03:41:30|185.44|183.34|185.45|183.35|185.5|183.4|185.4|183.3|14
1654141300000|2022-06-02 03:41:40|185.44|183.34|185.45|183.35|185.45|183.35|185.44|183.34|2
1654141310000|2022-06-02 03:41:50|185.46|183.36|185.46|183.36|185.47|183.37|185.46|183.36|3
1654141330000|2022-06-02 03:42:10|185.47|183.37|185.58|183.48|185.58|183.48|185.47|183.37|8
1654141340000|2022-06-02 03:42:20|185.59|183.49|185.78|183.68|185.79|183.69|185.59|183.49|8
1654141350000|2022-06-02 03:42:30|185.77|183.67|185.69|183.59|185.81|183.71|185.69|183.59|18
1654141360000|2022-06-02 03:42:40|185.7|183.6|185.73|183.63|185.73|183.63|185.7|183.6|4
1654141370000|2022-06-02 03:42:50|185.74|183.64|185.76|183.66|185.81|183.71|185.74|183.64|14
1654141380000|2022-06-02 03:43:00|185.77|183.67|185.77|183.67|185.77|183.67|185.75|183.65|5
1654141390000|2022-06-02 03:43:10|185.76|183.66|185.67|183.57|185.76|183.66|185.67|183.57|8
1654141400000|2022-06-02 03:43:20|185.68|183.58|185.69|183.59|185.71|183.61|185.68|183.58|8
1654141410000|2022-06-02 03:43:30|185.68|183.58|185.69|183.59|185.71|183.61|185.67|183.57|7
1654141420000|2022-06-02 03:43:40|185.68|183.58|185.65|183.55|185.68|183.58|185.65|183.55|8
1654141430000|2022-06-02 03:43:50|185.66|183.56|185.69|183.59|185.72|183.62|185.66|183.56|13
1654141440000|2022-06-02 03:44:00|185.7|183.6|185.69|183.59|185.7|183.6|185.68|183.58|4
1654141450000|2022-06-02 03:44:10|185.7|183.6|185.55|183.45|185.71|183.61|185.49|183.39|11
1654141460000|2022-06-02 03:44:20|185.54|183.44|185.55|183.45|185.55|183.45|185.54|183.44|2
1654141470000|2022-06-02 03:44:30|185.54|183.44|185.54|183.44|185.55|183.45|185.53|183.43|8
1654141480000|2022-06-02 03:44:40|185.55|183.45|185.55|183.45|185.55|183.45|185.55|183.45|1
1654141490000|2022-06-02 03:44:50|185.54|183.44|185.47|183.37|185.54|183.44|185.47|183.37|6
1654141500000|2022-06-02 03:45:00|185.48|183.38|185.73|183.63|185.75|183.65|185.45|183.35|19
1654141510000|2022-06-02 03:45:10|185.7|183.6|185.65|183.55|185.75|183.65|185.65|183.55|17
1654141520000|2022-06-02 03:45:20|185.61|183.51|185.48|183.38|185.61|183.51|185.47|183.37|14
1654141530000|2022-06-02 03:45:30|185.49|183.39|185.17|183.07|185.49|183.39|185.16|183.06|19
1654141540000|2022-06-02 03:45:40|185.15|183.05|185.12|183.02|185.17|183.07|185.09|182.99|12
1654141550000|2022-06-02 03:45:50|185.13|183.03|185.15|183.05|185.15|183.05|185.12|183.02|5
1654141560000|2022-06-02 03:46:00|185.17|183.07|185.17|183.07|185.18|183.08|185.15|183.05|6
1654141570000|2022-06-02 03:46:10|185.16|183.06|185.17|183.07|185.17|183.07|185.16|183.06|2
1654141590000|2022-06-02 03:46:30|185.18|183.08|185.17|183.07|185.2|183.1|185.16|183.06|7
1654141600000|2022-06-02 03:46:40|185.15|183.05|185.14|183.04|185.15|183.05|185.13|183.03|4
1654141610000|2022-06-02 03:46:50|185.15|183.05|185.15|183.05|185.15|183.05|185.15|183.05|1
1654141620000|2022-06-02 03:47:00|185.17|183.07|185.28|183.18|185.28|183.18|185.17|183.07|9
1654141630000|2022-06-02 03:47:10|185.27|183.17|185.26|183.16|185.27|183.17|185.26|183.16|2
1654141640000|2022-06-02 03:47:20|185.25|183.15|185.22|183.12|185.25|183.15|185.22|183.12|4
1654141650000|2022-06-02 03:47:30|185.2|183.1|185.26|183.16|185.26|183.16|185.18|183.08|9
1654141660000|2022-06-02 03:47:40|185.25|183.15|185.17|183.07|185.25|183.15|185.13|183.03|6
1654141670000|2022-06-02 03:47:50|185.16|183.06|185.16|183.06|185.16|183.06|185.16|183.06|1
1654141680000|2022-06-02 03:48:00|185.17|183.07|185.17|183.07|185.17|183.07|185.17|183.07|1
1654141690000|2022-06-02 03:48:10|185.18|183.08|185.25|183.15|185.25|183.15|185.18|183.08|7
1654141710000|2022-06-02 03:48:30|185.24|183.14|185.23|183.13|185.24|183.14|185.22|183.12|4
1654141720000|2022-06-02 03:48:40|185.24|183.14|185.15|183.05|185.24|183.14|185.15|183.05|8
1654141730000|2022-06-02 03:48:50|185.16|183.06|185.16|183.06|185.17|183.07|185.16|183.06|3
1654141740000|2022-06-02 03:49:00|185.17|183.07|185.32|183.22|185.32|183.22|185.17|183.07|8
1654141750000|2022-06-02 03:49:10|185.33|183.23|185.24|183.14|185.33|183.23|185.24|183.14|14
1654141760000|2022-06-02 03:49:20|185.25|183.15|185.28|183.18|185.28|183.18|185.24|183.14|6
1654141780000|2022-06-02 03:49:40|185.29|183.19|185.3|183.2|185.3|183.2|185.29|183.19|2
1654141790000|2022-06-02 03:49:50|185.36|183.26|185.49|183.39|185.55|183.45|185.35|183.25|16
1654141800000|2022-06-02 03:50:00|185.48|183.38|185.46|183.36|185.48|183.38|185.45|183.35|12
1654141810000|2022-06-02 03:50:10|185.47|183.37|185.42|183.32|185.49|183.39|185.42|183.32|9
1654141820000|2022-06-02 03:50:20|185.41|183.31|185.45|183.35|185.45|183.35|185.41|183.31|9
1654141830000|2022-06-02 03:50:30|185.44|183.34|185.43|183.33|185.45|183.35|185.43|183.33|6
1654141840000|2022-06-02 03:50:40|185.44|183.34|185.19|183.09|185.44|183.34|185.19|183.09|15
1654141850000|2022-06-02 03:50:50|185.2|183.1|185.19|183.09|185.23|183.13|185.19|183.09|5
1654141870000|2022-06-02 03:51:10|185.23|183.13|185.28|183.18|185.3|183.2|185.23|183.13|10
1654141880000|2022-06-02 03:51:20|185.29|183.19|185.26|183.16|185.29|183.19|185.26|183.16|4
1654141890000|2022-06-02 03:51:30|185.27|183.17|185.28|183.18|185.29|183.19|185.26|183.16|12
1654141900000|2022-06-02 03:51:40|185.27|183.17|185.18|183.08|185.27|183.17|185.18|183.08|7
1654141910000|2022-06-02 03:51:50|185.22|183.12|185.24|183.14|185.25|183.15|185.22|183.12|4
1654141920000|2022-06-02 03:52:00|185.25|183.15|185.25|183.15|185.25|183.15|185.24|183.14|3
1654141930000|2022-06-02 03:52:10|185.24|183.14|185.23|183.13|185.25|183.15|185.23|183.13|6
1654141940000|2022-06-02 03:52:20|185.22|183.12|185.19|183.09|185.22|183.12|185.18|183.08|11
1654141950000|2022-06-02 03:52:30|185.18|183.08|185.18|183.08|185.19|183.09|185.17|183.07|5
1654141960000|2022-06-02 03:52:40|185.17|183.07|185.17|183.07|185.17|183.07|185.17|183.07|1
1654141970000|2022-06-02 03:52:50|185.18|183.08|185.18|183.08|185.18|183.08|185.18|183.08|1
1654141980000|2022-06-02 03:53:00|185.17|183.07|185.18|183.08|185.18|183.08|185.16|183.06|8
1654141990000|2022-06-02 03:53:10|185.2|183.1|185.19|183.09|185.2|183.1|185.19|183.09|2
1654142010000|2022-06-02 03:53:30|185.18|183.08|185.18|183.08|185.18|183.08|185.18|183.08|1
1654142020000|2022-06-02 03:53:40|185.16|183.06|184.85|182.75|185.16|183.06|184.85|182.75|20
1654142030000|2022-06-02 03:53:50|184.84|182.74|184.94|182.84|184.94|182.84|184.83|182.73|13
1654142040000|2022-06-02 03:54:00|184.93|182.83|184.89|182.79|184.93|182.83|184.89|182.79|5
1654142050000|2022-06-02 03:54:10|184.9|182.8|184.85|182.75|184.9|182.8|184.84|182.74|10
1654142060000|2022-06-02 03:54:20|184.84|182.74|184.62|182.52|184.84|182.74|184.58|182.48|18
1654142070000|2022-06-02 03:54:30|184.64|182.54|184.6|182.5|184.64|182.54|184.58|182.48|11
1654142080000|2022-06-02 03:54:40|184.61|182.51|184.66|182.56|184.7|182.6|184.61|182.51|8
1654142090000|2022-06-02 03:54:50|184.67|182.57|184.65|182.55|184.69|182.59|184.64|182.54|11
1654142100000|2022-06-02 03:55:00|184.66|182.56|184.77|182.67|184.78|182.68|184.66|182.56|12
1654142110000|2022-06-02 03:55:10|184.76|182.66|184.77|182.67|184.78|182.68|184.73|182.63|8
1654142120000|2022-06-02 03:55:20|184.78|182.68|184.92|182.82|184.92|182.82|184.78|182.68|12
1654142130000|2022-06-02 03:55:30|184.91|182.81|184.98|182.88|184.98|182.88|184.91|182.81|8
1654142140000|2022-06-02 03:55:40|184.99|182.89|185.03|182.93|185.04|182.94|184.96|182.86|11
1654142150000|2022-06-02 03:55:50|185.02|182.92|185.02|182.92|185.03|182.93|185.02|182.92|3
1654142160000|2022-06-02 03:56:00|185.03|182.93|185.05|182.95|185.05|182.95|185.03|182.93|5
1654142170000|2022-06-02 03:56:10|185.03|182.93|185.05|182.95|185.05|182.95|185.03|182.93|3
1654142180000|2022-06-02 03:56:20|185.07|182.97|185.06|182.96|185.08|182.98|185.05|182.95|4
1654142190000|2022-06-02 03:56:30|185.07|182.97|185.08|182.98|185.08|182.98|185.07|182.97|2
1654142200000|2022-06-02 03:56:40|185.11|183.01|185.09|182.99|185.13|183.03|185.08|182.98|10
1654142210000|2022-06-02 03:56:50|185.1|183|185.12|183.02|185.12|183.02|185.1|183|5
1654142220000|2022-06-02 03:57:00|185.11|183.01|185.04|182.94|185.12|183.02|185.03|182.93|8
1654142230000|2022-06-02 03:57:10|185.02|182.92|185.04|182.94|185.04|182.94|185.02|182.92|3
1654142240000|2022-06-02 03:57:20|185.05|182.95|185.13|183.03|185.14|183.04|185.05|182.95|8
1654142250000|2022-06-02 03:57:30|185.14|183.04|185.13|183.03|185.14|183.04|185.13|183.03|2
1654142260000|2022-06-02 03:57:40|185.14|183.04|185.08|182.98|185.14|183.04|185.08|182.98|3
1654142270000|2022-06-02 03:57:50|185.07|182.97|185.09|182.99|185.09|182.99|185.05|182.95|7
1654142280000|2022-06-02 03:58:00|185.1|183|185.22|183.12|185.22|183.12|185.09|182.99|10
1654142290000|2022-06-02 03:58:10|185.23|183.13|185.23|183.13|185.23|183.13|185.23|183.13|1
1654142300000|2022-06-02 03:58:20|185.21|183.11|185.12|183.02|185.21|183.11|185.12|183.02|8
1654142310000|2022-06-02 03:58:30|185.13|183.03|185.12|183.02|185.13|183.03|185.11|183.01|4
1654142320000|2022-06-02 03:58:40|185.13|183.03|185.02|182.92|185.14|183.04|185.02|182.92|9
1654142330000|2022-06-02 03:58:50|185.03|182.93|184.97|182.87|185.03|182.93|184.95|182.85|10
1654142340000|2022-06-02 03:59:00|184.96|182.86|184.79|182.69|184.97|182.87|184.79|182.69|15
1654142350000|2022-06-02 03:59:10|184.78|182.68|184.84|182.74|184.92|182.82|184.78|182.68|14
1654142360000|2022-06-02 03:59:20|184.83|182.73|184.8|182.7|184.83|182.73|184.79|182.69|8
1654142380000|2022-06-02 03:59:40|184.79|182.69|184.81|182.71|184.81|182.71|184.79|182.69|5
1654142390000|2022-06-02 03:59:50|184.79|182.69|184.88|182.78|184.88|182.78|184.78|182.68|12
1654142400000|2022-06-02 04:00:00|184.89|182.79|184.81|182.71|184.98|182.88|184.81|182.71|22
1654142410000|2022-06-02 04:00:10|184.78|182.68|184.84|182.74|184.84|182.74|184.71|182.61|15
1654142420000|2022-06-02 04:00:20|184.83|182.73|184.67|182.57|184.83|182.73|184.62|182.52|18
1654142430000|2022-06-02 04:00:30|184.68|182.58|184.78|182.68|184.84|182.74|184.67|182.57|18
1654142440000|2022-06-02 04:00:40|184.79|182.69|184.72|182.62|184.79|182.69|184.72|182.62|4
1654142450000|2022-06-02 04:00:50|184.74|182.64|184.75|182.65|184.8|182.7|184.74|182.64|9
1654142460000|2022-06-02 04:01:00|184.74|182.64|184.75|182.65|184.77|182.67|184.67|182.57|15
1654142470000|2022-06-02 04:01:10|184.7|182.6|184.71|182.61|184.72|182.62|184.7|182.6|4
1654142480000|2022-06-02 04:01:20|184.7|182.6|184.71|182.61|184.71|182.61|184.7|182.6|2
1654142490000|2022-06-02 04:01:30|184.72|182.62|184.75|182.65|184.75|182.65|184.72|182.62|4
1654142500000|2022-06-02 04:01:40|184.74|182.64|184.74|182.64|184.74|182.64|184.73|182.63|7
1654142510000|2022-06-02 04:01:50|184.76|182.66|184.72|182.62|184.76|182.66|184.72|182.62|4
1654142520000|2022-06-02 04:02:00|184.73|182.63|184.76|182.66|184.76|182.66|184.72|182.62|6
1654142530000|2022-06-02 04:02:10|184.82|182.72|184.83|182.73|184.85|182.75|184.82|182.72|14
1654142540000|2022-06-02 04:02:20|184.82|182.72|184.84|182.74|184.84|182.74|184.81|182.71|16
1654142550000|2022-06-02 04:02:30|184.85|182.75|184.94|182.84|184.97|182.87|184.85|182.75|10
1654142560000|2022-06-02 04:02:40|184.95|182.85|184.97|182.87|184.97|182.87|184.95|182.85|3
1654142570000|2022-06-02 04:02:50|185|182.9|185.09|182.99|185.1|183|185|182.9|8
1654142580000|2022-06-02 04:03:00|185.06|182.96|185.02|182.92|185.06|182.96|185.02|182.92|3
1654142590000|2022-06-02 04:03:10|185.01|182.91|185.28|183.18|185.28|183.18|185.01|182.91|8
1654142600000|2022-06-02 04:03:20|185.3|183.2|185.34|183.24|185.34|183.24|185.3|183.2|11
1654142610000|2022-06-02 04:03:30|185.35|183.25|185.32|183.22|185.35|183.25|185.31|183.21|13
1654142620000|2022-06-02 04:03:40|185.3|183.2|185.3|183.2|185.3|183.2|185.22|183.12|12
1654142630000|2022-06-02 04:03:50|185.32|183.22|185.16|183.06|185.32|183.22|185.15|183.05|15
1654142640000|2022-06-02 04:04:00|185.15|183.05|185.23|183.13|185.23|183.13|185.1|183|16
1654142650000|2022-06-02 04:04:10|185.22|183.12|185.29|183.19|185.29|183.19|185.22|183.12|4
1654142660000|2022-06-02 04:04:20|185.28|183.18|185.23|183.13|185.28|183.18|185.23|183.13|4
1654142670000|2022-06-02 04:04:30|185.22|183.12|185.27|183.17|185.27|183.17|185.21|183.11|16
1654142680000|2022-06-02 04:04:40|185.28|183.18|185.46|183.36|185.46|183.36|185.28|183.18|8
1654142690000|2022-06-02 04:04:50|185.42|183.32|185.38|183.28|185.46|183.36|185.38|183.28|13
1654142700000|2022-06-02 04:05:00|185.36|183.26|185.46|183.36|185.46|183.36|185.36|183.26|13
1654142710000|2022-06-02 04:05:10|185.45|183.35|185.51|183.41|185.51|183.41|185.43|183.33|7
1654142720000|2022-06-02 04:05:20|185.53|183.43|185.51|183.41|185.53|183.43|185.51|183.41|3
1654142730000|2022-06-02 04:05:30|185.5|183.4|185.56|183.46|185.56|183.46|185.49|183.39|6
1654142740000|2022-06-02 04:05:40|185.57|183.47|185.51|183.41|185.57|183.47|185.5|183.4|7
1654142750000|2022-06-02 04:05:50|185.52|183.42|185.52|183.42|185.54|183.44|185.51|183.41|9
1654142760000|2022-06-02 04:06:00|185.51|183.41|185.54|183.44|185.54|183.44|185.5|183.4|5
1654142770000|2022-06-02 04:06:10|185.53|183.43|185.62|183.52|185.62|183.52|185.53|183.43|7
1654142780000|2022-06-02 04:06:20|185.6|183.5|185.51|183.41|185.6|183.5|185.5|183.4|7
1654142790000|2022-06-02 04:06:30|185.5|183.4|185.52|183.42|185.52|183.42|185.5|183.4|3
1654142800000|2022-06-02 04:06:40|185.51|183.41|185.49|183.39|185.51|183.41|185.47|183.37|10
1654142810000|2022-06-02 04:06:50|185.47|183.37|185.43|183.33|185.48|183.38|185.43|183.33|5
1654142820000|2022-06-02 04:07:00|185.42|183.32|185.36|183.26|185.44|183.34|185.36|183.26|8
1654142830000|2022-06-02 04:07:10|185.34|183.24|185.29|183.19|185.35|183.25|185.29|183.19|13
1654142840000|2022-06-02 04:07:20|185.26|183.16|185.34|183.24|185.35|183.25|185.24|183.14|9
1654142850000|2022-06-02 04:07:30|185.35|183.25|185.36|183.26|185.37|183.27|185.35|183.25|7
1654142860000|2022-06-02 04:07:40|185.37|183.27|185.37|183.27|185.42|183.32|185.37|183.27|11
1654142870000|2022-06-02 04:07:50|185.36|183.26|185.29|183.19|185.4|183.3|185.29|183.19|18
1654142880000|2022-06-02 04:08:00|185.3|183.2|185.28|183.18|185.3|183.2|185.28|183.18|3
1654142890000|2022-06-02 04:08:10|185.29|183.19|185.22|183.12|185.29|183.19|185.21|183.11|7
1654142900000|2022-06-02 04:08:20|185.24|183.14|185.17|183.07|185.35|183.25|185.17|183.07|12
1654142910000|2022-06-02 04:08:30|185.18|183.08|185.1|183|185.18|183.08|185.1|183|7
1654142920000|2022-06-02 04:08:40|185.11|183.01|185.18|183.08|185.19|183.09|185.11|183.01|10
1654142930000|2022-06-02 04:08:50|185.19|183.09|185.13|183.03|185.2|183.1|185.13|183.03|9
1654142940000|2022-06-02 04:09:00|185.12|183.02|184.99|182.89|185.12|183.02|184.91|182.81|20
1654142950000|2022-06-02 04:09:10|184.93|182.83|185.02|182.92|185.02|182.92|184.92|182.82|8
1654142960000|2022-06-02 04:09:20|185|182.9|184.99|182.89|185|182.9|184.99|182.89|2
1654142970000|2022-06-02 04:09:30|184.94|182.84|184.87|182.77|184.94|182.84|184.85|182.75|13
1654142990000|2022-06-02 04:09:50|184.86|182.76|184.8|182.7|184.86|182.76|184.7|182.6|9
1654143000000|2022-06-02 04:10:00|184.79|182.69|184.79|182.69|184.82|182.72|184.74|182.64|13
1654143010000|2022-06-02 04:10:10|184.8|182.7|184.78|182.68|184.8|182.7|184.78|182.68|9
1654143020000|2022-06-02 04:10:20|184.77|182.67|184.78|182.68|184.78|182.68|184.75|182.65|8
1654143030000|2022-06-02 04:10:30|184.77|182.67|184.58|182.48|184.78|182.68|184.58|182.48|11
1654143040000|2022-06-02 04:10:40|184.57|182.47|184.58|182.48|184.59|182.49|184.56|182.46|7
1654143050000|2022-06-02 04:10:50|184.57|182.47|184.54|182.44|184.58|182.48|184.54|182.44|4
1654143060000|2022-06-02 04:11:00|184.53|182.43|184.43|182.33|184.53|182.43|184.41|182.31|8
1654143070000|2022-06-02 04:11:10|184.42|182.32|184.5|182.4|184.52|182.42|184.42|182.32|9
1654143080000|2022-06-02 04:11:20|184.49|182.39|184.51|182.41|184.51|182.41|184.49|182.39|3
1654143090000|2022-06-02 04:11:30|184.53|182.43|184.53|182.43|184.55|182.45|184.52|182.42|12
1654143100000|2022-06-02 04:11:40|184.52|182.42|184.58|182.48|184.6|182.5|184.52|182.42|15
1654143110000|2022-06-02 04:11:50|184.57|182.47|184.49|182.39|184.57|182.47|184.48|182.38|10
1654143120000|2022-06-02 04:12:00|184.5|182.4|184.59|182.49|184.59|182.49|184.5|182.4|9
1654143130000|2022-06-02 04:12:10|184.6|182.5|184.59|182.49|184.6|182.5|184.59|182.49|4
1654143140000|2022-06-02 04:12:20|184.6|182.5|184.51|182.41|184.6|182.5|184.5|182.4|6
1654143150000|2022-06-02 04:12:30|184.5|182.4|184.56|182.46|184.56|182.46|184.5|182.4|6
1654143160000|2022-06-02 04:12:40|184.58|182.48|184.57|182.47|184.58|182.48|184.52|182.42|12
1654143170000|2022-06-02 04:12:50|184.58|182.48|184.61|182.51|184.61|182.51|184.57|182.47|9
1654143180000|2022-06-02 04:13:00|184.62|182.52|184.75|182.65|184.78|182.68|184.61|182.51|10
1654143190000|2022-06-02 04:13:10|184.74|182.64|184.8|182.7|184.8|182.7|184.7|182.6|13
1654143200000|2022-06-02 04:13:20|184.82|182.72|184.82|182.72|184.9|182.8|184.82|182.72|9
1654143210000|2022-06-02 04:13:30|184.83|182.73|184.85|182.75|184.86|182.76|184.83|182.73|9
1654143220000|2022-06-02 04:13:40|184.84|182.74|184.85|182.75|184.85|182.75|184.83|182.73|4
1654143230000|2022-06-02 04:13:50|184.84|182.74|184.84|182.74|184.84|182.74|184.83|182.73|3
1654143240000|2022-06-02 04:14:00|184.83|182.73|184.83|182.73|184.84|182.74|184.83|182.73|3
1654143250000|2022-06-02 04:14:10|184.84|182.74|184.83|182.73|184.84|182.74|184.83|182.73|4
1654143260000|2022-06-02 04:14:20|184.81|182.71|184.58|182.48|184.82|182.72|184.58|182.48|18
1654143270000|2022-06-02 04:14:30|184.59|182.49|184.66|182.56|184.66|182.56|184.59|182.49|8
1654143280000|2022-06-02 04:14:40|184.67|182.57|183.99|181.89|184.67|182.57|183.9|181.8|19
1654143290000|2022-06-02 04:14:50|184.06|181.96|183.88|181.78|184.06|181.96|183.83|181.73|33
1654143300000|2022-06-02 04:15:00|183.87|181.77|183.96|181.86|184.07|181.97|183.84|181.74|24
1654143310000|2022-06-02 04:15:10|183.95|181.85|183.92|181.82|183.98|181.88|183.92|181.82|15
1654143320000|2022-06-02 04:15:20|183.91|181.81|183.92|181.82|183.95|181.85|183.91|181.81|11
1654143330000|2022-06-02 04:15:30|183.91|181.81|183.87|181.77|183.93|181.83|183.78|181.68|17
1654143340000|2022-06-02 04:15:40|183.85|181.75|183.77|181.67|183.85|181.75|183.76|181.66|22
1654143350000|2022-06-02 04:15:50|183.78|181.68|183.78|181.68|183.8|181.7|183.77|181.67|17
1654143360000|2022-06-02 04:16:00|183.79|181.69|184.08|181.98|184.08|181.98|183.78|181.68|26
1654143370000|2022-06-02 04:16:10|184.09|181.99|183.96|181.86|184.09|181.99|183.95|181.85|18
1654143380000|2022-06-02 04:16:20|183.92|181.82|184.05|181.95|184.05|181.95|183.9|181.8|19
1654143390000|2022-06-02 04:16:30|184.07|181.97|184.01|181.91|184.09|181.99|183.93|181.83|22
1654143400000|2022-06-02 04:16:40|184.02|181.92|184.17|182.07|184.17|182.07|184.02|181.92|11
1654143410000|2022-06-02 04:16:50|184.19|182.09|184.14|182.04|184.21|182.11|184.13|182.03|17
1654143420000|2022-06-02 04:17:00|184.15|182.05|184.31|182.21|184.36|182.26|184.15|182.05|17
1654143430000|2022-06-02 04:17:10|184.34|182.24|184.41|182.31|184.42|182.32|184.34|182.24|9
1654143440000|2022-06-02 04:17:20|184.42|182.32|184.39|182.29|184.44|182.34|184.37|182.27|12
1654143450000|2022-06-02 04:17:30|184.45|182.35|184.42|182.32|184.46|182.36|184.42|182.32|9
1654143460000|2022-06-02 04:17:40|184.43|182.33|184.49|182.39|184.49|182.39|184.42|182.32|7
1654143470000|2022-06-02 04:17:50|184.5|182.4|184.48|182.38|184.52|182.42|184.48|182.38|4
1654143480000|2022-06-02 04:18:00|184.49|182.39|184.51|182.41|184.51|182.41|184.49|182.39|3
1654143490000|2022-06-02 04:18:10|184.52|182.42|184.53|182.43|184.53|182.43|184.51|182.41|8
1654143500000|2022-06-02 04:18:20|184.52|182.42|184.59|182.49|184.62|182.52|184.52|182.42|12
1654143510000|2022-06-02 04:18:30|184.6|182.5|184.54|182.44|184.62|182.52|184.52|182.42|9
1654143520000|2022-06-02 04:18:40|184.55|182.45|184.61|182.51|184.61|182.51|184.55|182.45|8
1654143530000|2022-06-02 04:18:50|184.6|182.5|184.62|182.52|184.62|182.52|184.59|182.49|8
1654143540000|2022-06-02 04:19:00|184.6|182.5|184.75|182.65|184.79|182.69|184.6|182.5|11
1654143550000|2022-06-02 04:19:10|184.74|182.64|184.6|182.5|184.74|182.64|184.6|182.5|12
1654143560000|2022-06-02 04:19:20|184.61|182.51|184.53|182.43|184.61|182.51|184.52|182.42|13
1654143570000|2022-06-02 04:19:30|184.54|182.44|184.64|182.54|184.64|182.54|184.53|182.43|16
1654143580000|2022-06-02 04:19:40|184.63|182.53|184.64|182.54|184.64|182.54|184.62|182.52|7
1654143590000|2022-06-02 04:19:50|184.65|182.55|184.67|182.57|184.67|182.57|184.65|182.55|5
1654143600000|2022-06-02 04:20:00|184.68|182.58|184.76|182.66|184.76|182.66|184.68|182.58|6
1654143610000|2022-06-02 04:20:10|184.77|182.67|184.73|182.63|184.79|182.69|184.73|182.63|7
1654143620000|2022-06-02 04:20:20|184.71|182.61|184.64|182.54|184.71|182.61|184.63|182.53|12
1654143630000|2022-06-02 04:20:30|184.65|182.55|184.73|182.63|184.73|182.63|184.65|182.55|7
1654143640000|2022-06-02 04:20:40|184.74|182.64|184.65|182.55|184.74|182.64|184.64|182.54|5
1654143650000|2022-06-02 04:20:50|184.66|182.56|184.62|182.52|184.66|182.56|184.61|182.51|8
1654143660000|2022-06-02 04:21:00|184.63|182.53|184.63|182.53|184.64|182.54|184.63|182.53|3
1654143670000|2022-06-02 04:21:10|184.61|182.51|184.62|182.52|184.66|182.56|184.61|182.51|8
1654143680000|2022-06-02 04:21:20|184.63|182.53|184.65|182.55|184.66|182.56|184.62|182.52|7
1654143690000|2022-06-02 04:21:30|184.64|182.54|184.64|182.54|184.64|182.54|184.63|182.53|3
1654143700000|2022-06-02 04:21:40|184.65|182.55|184.68|182.58|184.68|182.58|184.65|182.55|3
1654143710000|2022-06-02 04:21:50|184.69|182.59|184.66|182.56|184.69|182.59|184.66|182.56|5
1654143720000|2022-06-02 04:22:00|184.65|182.55|184.56|182.46|184.65|182.55|184.56|182.46|8
1654143730000|2022-06-02 04:22:10|184.49|182.39|184.39|182.29|184.49|182.39|184.39|182.29|7
1654143740000|2022-06-02 04:22:20|184.35|182.25|184.4|182.3|184.4|182.3|184.34|182.24|8
1654143750000|2022-06-02 04:22:30|184.38|182.28|184.35|182.25|184.4|182.3|184.34|182.24|12
1654143760000|2022-06-02 04:22:40|184.37|182.27|184.37|182.27|184.37|182.27|184.37|182.27|1
1654143770000|2022-06-02 04:22:50|184.36|182.26|184.27|182.17|184.43|182.33|184.26|182.16|14
1654143780000|2022-06-02 04:23:00|184.23|182.13|184.25|182.15|184.26|182.16|184.23|182.13|6
1654143790000|2022-06-02 04:23:10|184.26|182.16|184.31|182.21|184.33|182.23|184.26|182.16|6
1654143800000|2022-06-02 04:23:20|184.32|182.22|184.33|182.23|184.33|182.23|184.3|182.2|5
1654143810000|2022-06-02 04:23:30|184.32|182.22|184.32|182.22|184.32|182.22|184.31|182.21|3
1654143820000|2022-06-02 04:23:40|184.33|182.23|184.33|182.23|184.35|182.25|184.32|182.22|10
1654143830000|2022-06-02 04:23:50|184.34|182.24|184.46|182.36|184.46|182.36|184.34|182.24|10
1654143840000|2022-06-02 04:24:00|184.47|182.37|184.53|182.43|184.55|182.45|184.47|182.37|10
1654143850000|2022-06-02 04:24:10|184.54|182.44|184.42|182.32|184.54|182.44|184.41|182.31|8
1654143860000|2022-06-02 04:24:20|184.43|182.33|184.36|182.26|184.45|182.35|184.36|182.26|9
1654143870000|2022-06-02 04:24:30|184.37|182.27|184.37|182.27|184.38|182.28|184.37|182.27|3
1654143880000|2022-06-02 04:24:40|184.38|182.28|184.47|182.37|184.47|182.37|184.38|182.28|3
1654143890000|2022-06-02 04:24:50|184.45|182.35|184.43|182.33|184.45|182.35|184.41|182.31|7
1654143900000|2022-06-02 04:25:00|184.4|182.3|184.31|182.21|184.4|182.3|184.31|182.21|7
1654143910000|2022-06-02 04:25:10|184.32|182.22|184.32|182.22|184.32|182.22|184.31|182.21|3
1654143920000|2022-06-02 04:25:20|184.35|182.25|184.42|182.32|184.42|182.32|184.35|182.25|8
1654143930000|2022-06-02 04:25:30|184.43|182.33|184.37|182.27|184.44|182.34|184.37|182.27|10
1654143940000|2022-06-02 04:25:40|184.36|182.26|184.35|182.25|184.38|182.28|184.33|182.23|7
1654143950000|2022-06-02 04:25:50|184.33|182.23|184.33|182.23|184.34|182.24|184.29|182.19|11
1654143960000|2022-06-02 04:26:00|184.32|182.22|184.19|182.09|184.33|182.23|184.19|182.09|17
1654143970000|2022-06-02 04:26:10|184.2|182.1|184.24|182.14|184.24|182.14|184.2|182.1|2
1654143980000|2022-06-02 04:26:20|184.23|182.13|184.24|182.14|184.25|182.15|184.23|182.13|6
1654143990000|2022-06-02 04:26:30|184.33|182.23|184.32|182.22|184.34|182.24|184.31|182.21|6
1654144000000|2022-06-02 04:26:40|184.31|182.21|184.3|182.2|184.32|182.22|184.29|182.19|7
1654144010000|2022-06-02 04:26:50|184.29|182.19|184.25|182.15|184.29|182.19|184.25|182.15|11
1654144020000|2022-06-02 04:27:00|184.24|182.14|184.22|182.12|184.24|182.14|184.21|182.11|6
1654144030000|2022-06-02 04:27:10|184.23|182.13|184.41|182.31|184.41|182.31|184.23|182.13|14
1654144040000|2022-06-02 04:27:20|184.4|182.3|184.44|182.34|184.49|182.39|184.4|182.3|9
1654144050000|2022-06-02 04:27:30|184.43|182.33|184.54|182.44|184.54|182.44|184.43|182.33|6
1654144060000|2022-06-02 04:27:40|184.55|182.45|184.55|182.45|184.55|182.45|184.52|182.42|6
1654144070000|2022-06-02 04:27:50|184.54|182.44|184.54|182.44|184.54|182.44|184.52|182.42|4
1654144080000|2022-06-02 04:28:00|184.53|182.43|184.53|182.43|184.53|182.43|184.53|182.43|1
1654144090000|2022-06-02 04:28:10|184.52|182.42|184.39|182.29|184.52|182.42|184.37|182.27|11
1654144100000|2022-06-02 04:28:20|184.4|182.3|184.49|182.39|184.49|182.39|184.4|182.3|9
1654144110000|2022-06-02 04:28:30|184.51|182.41|184.52|182.42|184.57|182.47|184.5|182.4|17
1654144120000|2022-06-02 04:28:40|184.53|182.43|184.53|182.43|184.53|182.43|184.52|182.42|3
1654144130000|2022-06-02 04:28:50|184.52|182.42|184.55|182.45|184.55|182.45|184.52|182.42|5
1654144140000|2022-06-02 04:29:00|184.54|182.44|184.54|182.44|184.54|182.44|184.54|182.44|1
1654144160000|2022-06-02 04:29:20|184.51|182.41|184.49|182.39|184.51|182.41|184.49|182.39|5
1654144170000|2022-06-02 04:29:30|184.51|182.41|184.48|182.38|184.55|182.45|184.48|182.38|11
1654144180000|2022-06-02 04:29:40|184.49|182.39|184.53|182.43|184.53|182.43|184.49|182.39|4
1654144200000|2022-06-02 04:30:00|184.54|182.44|184.56|182.46|184.62|182.52|184.54|182.44|12
1654144210000|2022-06-02 04:30:10|184.55|182.45|184.53|182.43|184.55|182.45|184.45|182.35|11
1654144220000|2022-06-02 04:30:20|184.54|182.44|184.6|182.5|184.6|182.5|184.54|182.44|7
1654144230000|2022-06-02 04:30:30|184.64|182.54|184.8|182.7|184.83|182.73|184.64|182.54|9
1654144240000|2022-06-02 04:30:40|184.79|182.69|184.75|182.65|184.79|182.69|184.75|182.65|3
1654144250000|2022-06-02 04:30:50|184.76|182.66|184.77|182.67|184.77|182.67|184.75|182.65|6
1654144260000|2022-06-02 04:31:00|184.78|182.68|184.78|182.68|184.78|182.68|184.77|182.67|5
1654144270000|2022-06-02 04:31:10|184.77|182.67|184.78|182.68|184.78|182.68|184.74|182.64|10
1654144290000|2022-06-02 04:31:30|184.77|182.67|184.76|182.66|184.78|182.68|184.76|182.66|4
1654144300000|2022-06-02 04:31:40|184.75|182.65|184.76|182.66|184.76|182.66|184.75|182.65|2
1654144310000|2022-06-02 04:31:50|184.77|182.67|184.73|182.63|184.77|182.67|184.73|182.63|6
1654144320000|2022-06-02 04:32:00|184.71|182.61|184.72|182.62|184.72|182.62|184.66|182.56|11
1654144330000|2022-06-02 04:32:10|184.73|182.63|184.82|182.72|184.82|182.72|184.69|182.59|10
1654144340000|2022-06-02 04:32:20|184.83|182.73|184.82|182.72|184.83|182.73|184.82|182.72|2
1654144350000|2022-06-02 04:32:30|184.8|182.7|184.72|182.62|184.81|182.71|184.72|182.62|5
1654144360000|2022-06-02 04:32:40|184.73|182.63|184.77|182.67|184.77|182.67|184.73|182.63|3
1654144370000|2022-06-02 04:32:50|184.76|182.66|184.92|182.82|184.95|182.85|184.76|182.66|13
1654144380000|2022-06-02 04:33:00|184.91|182.81|184.83|182.73|184.91|182.81|184.83|182.73|4
1654144390000|2022-06-02 04:33:10|184.84|182.74|184.85|182.75|184.85|182.75|184.84|182.74|2
1654144400000|2022-06-02 04:33:20|184.84|182.74|184.88|182.78|184.88|182.78|184.84|182.74|5
1654144410000|2022-06-02 04:33:30|184.87|182.77|184.85|182.75|184.87|182.77|184.85|182.75|2
1654144420000|2022-06-02 04:33:40|184.84|182.74|184.88|182.78|184.88|182.78|184.83|182.73|6
1654144430000|2022-06-02 04:33:50|184.9|182.8|184.91|182.81|184.91|182.81|184.9|182.8|2
1654144440000|2022-06-02 04:34:00|184.9|182.8|184.9|182.8|184.9|182.8|184.86|182.76|7
1654144450000|2022-06-02 04:34:10|184.93|182.83|185.17|183.07|185.18|183.08|184.93|182.83|12
1654144460000|2022-06-02 04:34:20|185.18|183.08|185.2|183.1|185.2|183.1|185.16|183.06|8
1654144470000|2022-06-02 04:34:30|185.21|183.11|185.18|183.08|185.21|183.11|185.18|183.08|4
1654144480000|2022-06-02 04:34:40|185.17|183.07|185.1|183|185.17|183.07|185.1|183|6
1654144490000|2022-06-02 04:34:50|185.11|183.01|185.09|182.99|185.11|183.01|185.06|182.96|6
1654144500000|2022-06-02 04:35:00|185.1|183|185.18|183.08|185.18|183.08|185.1|183|5
1654144510000|2022-06-02 04:35:10|185.19|183.09|185.24|183.14|185.24|183.14|185.19|183.09|7
1654144520000|2022-06-02 04:35:20|185.23|183.13|185.2|183.1|185.23|183.13|185.19|183.09|7
1654144540000|2022-06-02 04:35:40|185.21|183.11|185.22|183.12|185.23|183.13|185.21|183.11|3
1654144550000|2022-06-02 04:35:50|185.21|183.11|185.21|183.11|185.21|183.11|185.21|183.11|1
1654144560000|2022-06-02 04:36:00|185.2|183.1|185.19|183.09|185.2|183.1|185.19|183.09|2
1654144570000|2022-06-02 04:36:10|185.2|183.1|185.22|183.12|185.22|183.12|185.2|183.1|5
1654144580000|2022-06-02 04:36:20|185.26|183.16|185.3|183.2|185.33|183.23|185.26|183.16|14
1654144590000|2022-06-02 04:36:30|185.31|183.21|185.27|183.17|185.32|183.22|185.27|183.17|6
1654144600000|2022-06-02 04:36:40|185.28|183.18|185.38|183.28|185.39|183.29|185.28|183.18|8
1654144610000|2022-06-02 04:36:50|185.37|183.27|185.38|183.28|185.38|183.28|185.37|183.27|2
1654144620000|2022-06-02 04:37:00|185.36|183.26|185.28|183.18|185.36|183.26|185.28|183.18|10
1654144630000|2022-06-02 04:37:10|185.27|183.17|185.28|183.18|185.29|183.19|185.23|183.13|12
1654144640000|2022-06-02 04:37:20|185.29|183.19|185.28|183.18|185.29|183.19|185.28|183.18|4
1654144650000|2022-06-02 04:37:30|185.29|183.19|185.29|183.19|185.3|183.2|185.29|183.19|3
1654144660000|2022-06-02 04:37:40|185.28|183.18|185.3|183.2|185.3|183.2|185.27|183.17|5
1654144670000|2022-06-02 04:37:50|185.29|183.19|185.29|183.19|185.3|183.2|185.29|183.19|7
1654144680000|2022-06-02 04:38:00|185.28|183.18|185.28|183.18|185.29|183.19|185.27|183.17|5
1654144690000|2022-06-02 04:38:10|185.29|183.19|185.29|183.19|185.29|183.19|185.29|183.19|1
1654144700000|2022-06-02 04:38:20|185.28|183.18|185.28|183.18|185.28|183.18|185.28|183.18|1
1654144710000|2022-06-02 04:38:30|185.24|183.14|185.24|183.14|185.24|183.14|185.24|183.14|1
1654144720000|2022-06-02 04:38:40|185.23|183.13|185.25|183.15|185.25|183.15|185.23|183.13|4
1654144730000|2022-06-02 04:38:50|185.27|183.17|185.27|183.17|185.31|183.21|185.27|183.17|9
1654144740000|2022-06-02 04:39:00|185.28|183.18|185.3|183.2|185.3|183.2|185.27|183.17|4
1654144750000|2022-06-02 04:39:10|185.31|183.21|185.31|183.21|185.32|183.22|185.31|183.21|3
1654144770000|2022-06-02 04:39:30|185.3|183.2|185.29|183.19|185.3|183.2|185.29|183.19|2
1654144780000|2022-06-02 04:39:40|185.28|183.18|185.29|183.19|185.29|183.19|185.28|183.18|2
1654144790000|2022-06-02 04:39:50|185.28|183.18|185.28|183.18|185.28|183.18|185.28|183.18|1
1654144800000|2022-06-02 04:40:00|185.29|183.19|185.29|183.19|185.29|183.19|185.29|183.19|1
1654144810000|2022-06-02 04:40:10|185.38|183.28|185.38|183.28|185.39|183.29|185.38|183.28|3
1654144820000|2022-06-02 04:40:20|185.37|183.27|185.35|183.25|185.37|183.27|185.34|183.24|4
1654144830000|2022-06-02 04:40:30|185.36|183.26|185.38|183.28|185.38|183.28|185.36|183.26|2
1654144840000|2022-06-02 04:40:40|185.37|183.27|185.35|183.25|185.37|183.27|185.35|183.25|2
1654144850000|2022-06-02 04:40:50|185.37|183.27|185.37|183.27|185.39|183.29|185.36|183.26|7
1654144860000|2022-06-02 04:41:00|185.38|183.28|185.39|183.29|185.39|183.29|185.37|183.27|6
1654144870000|2022-06-02 04:41:10|185.4|183.3|185.35|183.25|185.41|183.31|185.35|183.25|6
1654144880000|2022-06-02 04:41:20|185.36|183.26|185.37|183.27|185.37|183.27|185.36|183.26|2
1654144890000|2022-06-02 04:41:30|185.38|183.28|185.37|183.27|185.38|183.28|185.37|183.27|4
1654144900000|2022-06-02 04:41:40|185.38|183.28|185.34|183.24|185.38|183.28|185.33|183.23|9
1654144910000|2022-06-02 04:41:50|185.35|183.25|185.33|183.23|185.35|183.25|185.33|183.23|3
1654144920000|2022-06-02 04:42:00|185.3|183.2|185.26|183.16|185.3|183.2|185.25|183.15|4
1654144930000|2022-06-02 04:42:10|185.25|183.15|185.21|183.11|185.26|183.16|185.21|183.11|5
1654144940000|2022-06-02 04:42:20|185.22|183.12|185.23|183.13|185.24|183.14|185.22|183.12|8
1654144950000|2022-06-02 04:42:30|185.24|183.14|185.26|183.16|185.28|183.18|185.23|183.13|8
1654144960000|2022-06-02 04:42:40|185.25|183.15|185.22|183.12|185.25|183.15|185.21|183.11|6
1654144970000|2022-06-02 04:42:50|185.21|183.11|185.22|183.12|185.23|183.13|185.21|183.11|3
1654144980000|2022-06-02 04:43:00|185.24|183.14|185.34|183.24|185.34|183.24|185.23|183.13|13
1654144990000|2022-06-02 04:43:10|185.33|183.23|185.1|183|185.34|183.24|185.1|183|15
1654145000000|2022-06-02 04:43:20|185.11|183.01|185.1|183|185.11|183.01|185.1|183|2
1654145010000|2022-06-02 04:43:30|185.11|183.01|185.11|183.01|185.11|183.01|185.09|182.99|4
1654145020000|2022-06-02 04:43:40|185.12|183.02|185.15|183.05|185.21|183.11|185.12|183.02|18
1654145030000|2022-06-02 04:43:50|185.07|182.97|185.05|182.95|185.07|182.97|185.01|182.91|8
1654145040000|2022-06-02 04:44:00|185.06|182.96|185.03|182.93|185.07|182.97|185.02|182.92|10
1654145050000|2022-06-02 04:44:10|185.02|182.92|185.02|182.92|185.02|182.92|184.96|182.86|12
1654145060000|2022-06-02 04:44:20|185.01|182.91|185|182.9|185.01|182.91|184.99|182.89|5
1654145070000|2022-06-02 04:44:30|184.99|182.89|184.94|182.84|184.99|182.89|184.92|182.82|7
1654145080000|2022-06-02 04:44:40|184.93|182.83|184.94|182.84|184.94|182.84|184.93|182.83|2
1654145090000|2022-06-02 04:44:50|184.93|182.83|184.92|182.82|184.93|182.83|184.92|182.82|2
1654145100000|2022-06-02 04:45:00|184.93|182.83|184.99|182.89|185|182.9|184.93|182.83|10
1654145110000|2022-06-02 04:45:10|184.98|182.88|185|182.9|185|182.9|184.98|182.88|3
1654145120000|2022-06-02 04:45:20|184.99|182.89|184.96|182.86|184.99|182.89|184.94|182.84|5
1654145130000|2022-06-02 04:45:30|184.97|182.87|185|182.9|185|182.9|184.97|182.87|3
1654145140000|2022-06-02 04:45:40|185.01|182.91|185.01|182.91|185.01|182.91|185.01|182.91|1
1654145150000|2022-06-02 04:45:50|185|182.9|184.99|182.89|185|182.9|184.99|182.89|2
1654145160000|2022-06-02 04:46:00|184.96|182.86|185.01|182.91|185.01|182.91|184.92|182.82|14
1654145180000|2022-06-02 04:46:20|185|182.9|184.96|182.86|185|182.9|184.96|182.86|3
1654145190000|2022-06-02 04:46:30|184.98|182.88|184.99|182.89|184.99|182.89|184.97|182.87|6
1654145200000|2022-06-02 04:46:40|185|182.9|185.01|182.91|185.01|182.91|185|182.9|2
1654145210000|2022-06-02 04:46:50|184.98|182.88|184.97|182.87|184.98|182.88|184.97|182.87|2
1654145220000|2022-06-02 04:47:00|184.98|182.88|184.95|182.85|184.99|182.89|184.93|182.83|12
1654145230000|2022-06-02 04:47:10|184.94|182.84|184.99|182.89|184.99|182.89|184.94|182.84|8
1654145240000|2022-06-02 04:47:20|184.94|182.84|184.94|182.84|184.94|182.84|184.94|182.84|1
1654145250000|2022-06-02 04:47:30|184.95|182.85|185.04|182.94|185.04|182.94|184.95|182.85|7
1654145260000|2022-06-02 04:47:40|185.03|182.93|185|182.9|185.03|182.93|184.97|182.87|6
1654145270000|2022-06-02 04:47:50|184.99|182.89|184.98|182.88|185|182.9|184.98|182.88|3
1654145280000|2022-06-02 04:48:00|184.99|182.89|184.99|182.89|185.01|182.91|184.99|182.89|9
1654145290000|2022-06-02 04:48:10|184.98|182.88|185|182.9|185.01|182.91|184.98|182.88|8
1654145300000|2022-06-02 04:48:20|184.98|182.88|184.98|182.88|184.99|182.89|184.97|182.87|5
1654145310000|2022-06-02 04:48:30|184.97|182.87|185.01|182.91|185.01|182.91|184.97|182.87|7
1654145320000|2022-06-02 04:48:40|184.99|182.89|184.99|182.89|184.99|182.89|184.99|182.89|1
1654145330000|2022-06-02 04:48:50|184.98|182.88|185|182.9|185|182.9|184.98|182.88|3
1654145340000|2022-06-02 04:49:00|184.99|182.89|185.01|182.91|185.01|182.91|184.98|182.88|8
1654145350000|2022-06-02 04:49:10|185|182.9|185.01|182.91|185.02|182.92|184.99|182.89|11
1654145360000|2022-06-02 04:49:20|185|182.9|185.01|182.91|185.04|182.94|184.98|182.88|12
1654145370000|2022-06-02 04:49:30|184.99|182.89|185.02|182.92|185.02|182.92|184.97|182.87|7
1654145390000|2022-06-02 04:49:50|185.01|182.91|184.97|182.87|185.01|182.91|184.96|182.86|4
1654145400000|2022-06-02 04:50:00|184.96|182.86|185.01|182.91|185.01|182.91|184.96|182.86|6
1654145410000|2022-06-02 04:50:10|185.02|182.92|185.04|182.94|185.04|182.94|185.02|182.92|2
1654145430000|2022-06-02 04:50:30|185.03|182.93|185|182.9|185.03|182.93|185|182.9|5
1654145440000|2022-06-02 04:50:40|185.01|182.91|185.03|182.93|185.03|182.93|185.01|182.91|3
1654145450000|2022-06-02 04:50:50|185.04|182.94|184.98|182.88|185.04|182.94|184.98|182.88|4
1654145460000|2022-06-02 04:51:00|185|182.9|185|182.9|185|182.9|185|182.9|1
1654145470000|2022-06-02 04:51:10|185.01|182.91|185.01|182.91|185.02|182.92|185.01|182.91|3
1654145480000|2022-06-02 04:51:20|185.02|182.92|185.04|182.94|185.04|182.94|185.02|182.92|5
1654145490000|2022-06-02 04:51:30|185.02|182.92|184.99|182.89|185.02|182.92|184.99|182.89|3
1654145500000|2022-06-02 04:51:40|185|182.9|184.97|182.87|185|182.9|184.97|182.87|4
1654145510000|2022-06-02 04:51:50|184.98|182.88|185.02|182.92|185.03|182.93|184.97|182.87|10
1654145520000|2022-06-02 04:52:00|185.03|182.93|185.03|182.93|185.03|182.93|185.02|182.92|3
1654145530000|2022-06-02 04:52:10|185.02|182.92|185.03|182.93|185.04|182.94|185.02|182.92|4
1654145540000|2022-06-02 04:52:20|185.02|182.92|184.96|182.86|185.02|182.92|184.95|182.85|8
1654145550000|2022-06-02 04:52:30|184.95|182.85|184.95|182.85|184.96|182.86|184.95|182.85|9
1654145560000|2022-06-02 04:52:40|185.02|182.92|185.05|182.95|185.05|182.95|185.02|182.92|4
1654145570000|2022-06-02 04:52:50|185.07|182.97|185.08|182.98|185.08|182.98|185.07|182.97|2
1654145580000|2022-06-02 04:53:00|185.07|182.97|185.07|182.97|185.09|182.99|185.07|182.97|7
1654145590000|2022-06-02 04:53:10|185.08|182.98|185.09|182.99|185.09|182.99|185.08|182.98|2
1654145600000|2022-06-02 04:53:20|185.1|183|185.12|183.02|185.12|183.02|185.1|183|2
1654145610000|2022-06-02 04:53:30|185.13|183.03|185.11|183.01|185.13|183.03|185.11|183.01|3
1654145620000|2022-06-02 04:53:40|185.12|183.02|185.12|183.02|185.12|183.02|185.12|183.02|1
1654145630000|2022-06-02 04:53:50|185.13|183.03|185.21|183.11|185.21|183.11|185.12|183.02|5
1654145640000|2022-06-02 04:54:00|185.19|183.09|185.15|183.05|185.19|183.09|185.14|183.04|3
1654145650000|2022-06-02 04:54:10|185.16|183.06|185.19|183.09|185.19|183.09|185.14|183.04|8
1654145660000|2022-06-02 04:54:20|185.18|183.08|185.18|183.08|185.19|183.09|185.17|183.07|5
1654145670000|2022-06-02 04:54:30|185.16|183.06|185.15|183.05|185.16|183.06|185.13|183.03|7
1654145680000|2022-06-02 04:54:40|185.16|183.06|185.12|183.02|185.16|183.06|185.12|183.02|7
1654145690000|2022-06-02 04:54:50|185.08|182.98|185.03|182.93|185.08|182.98|185.03|182.93|8
1654145700000|2022-06-02 04:55:00|185.04|182.94|185.05|182.95|185.06|182.96|185.04|182.94|3
1654145710000|2022-06-02 04:55:10|185.04|182.94|184.97|182.87|185.04|182.94|184.97|182.87|5
1654145720000|2022-06-02 04:55:20|184.96|182.86|184.94|182.84|184.97|182.87|184.94|182.84|5
1654145730000|2022-06-02 04:55:30|184.96|182.86|184.95|182.85|184.96|182.86|184.94|182.84|6
1654145740000|2022-06-02 04:55:40|184.96|182.86|185.01|182.91|185.02|182.92|184.96|182.86|5
1654145760000|2022-06-02 04:56:00|185.06|182.96|185.08|182.98|185.08|182.98|185.06|182.96|2
1654145770000|2022-06-02 04:56:10|185.09|182.99|185.11|183.01|185.13|183.03|185.09|182.99|9
1654145780000|2022-06-02 04:56:20|185.12|183.02|185.12|183.02|185.14|183.04|185.11|183.01|12
1654145790000|2022-06-02 04:56:30|185.11|183.01|185.08|182.98|185.11|183.01|185.08|182.98|2
1654145800000|2022-06-02 04:56:40|185.06|182.96|185.07|182.97|185.07|182.97|185.06|182.96|2
1654145810000|2022-06-02 04:56:50|185.12|183.02|185.06|182.96|185.13|183.03|185.06|182.96|8
1654145820000|2022-06-02 04:57:00|185.07|182.97|185.08|182.98|185.08|182.98|185.07|182.97|6
1654145830000|2022-06-02 04:57:10|185.07|182.97|185.08|182.98|185.08|182.98|185.07|182.97|4
1654145840000|2022-06-02 04:57:20|185.07|182.97|185|182.9|185.08|182.98|185|182.9|7
1654145850000|2022-06-02 04:57:30|184.99|182.89|185|182.9|185|182.9|184.99|182.89|2
1654145860000|2022-06-02 04:57:40|185.01|182.91|185.04|182.94|185.04|182.94|185.01|182.91|4
1654145870000|2022-06-02 04:57:50|185.05|182.95|185.02|182.92|185.08|182.98|185.02|182.92|15
1654145880000|2022-06-02 04:58:00|185.03|182.93|185.08|182.98|185.08|182.98|185.03|182.93|3
1654145890000|2022-06-02 04:58:10|185.1|183|185.17|183.07|185.18|183.08|185.09|182.99|8
1654145900000|2022-06-02 04:58:20|185.16|183.06|185.16|183.06|185.17|183.07|185.15|183.05|5
1654145910000|2022-06-02 04:58:30|185.15|183.05|185.11|183.01|185.15|183.05|185.1|183|8
1654145920000|2022-06-02 04:58:40|185.12|183.02|185.1|183|185.12|183.02|185.1|183|3
1654145930000|2022-06-02 04:58:50|185.05|182.95|185.02|182.92|185.05|182.95|185.01|182.91|5
1654145940000|2022-06-02 04:59:00|185.01|182.91|185.17|183.07|185.17|183.07|185.01|182.91|13
1654145950000|2022-06-02 04:59:10|185.16|183.06|185.09|182.99|185.16|183.06|185.08|182.98|7
1654145960000|2022-06-02 04:59:20|185.1|183|185.09|182.99|185.1|183|185.09|182.99|4
1654145970000|2022-06-02 04:59:30|185.1|183|185.09|182.99|185.1|183|185.09|182.99|6
1654145980000|2022-06-02 04:59:40|185.1|183|185.09|182.99|185.1|183|185.09|182.99|6
1654145990000|2022-06-02 04:59:50|185.11|183.01|185.18|183.08|185.18|183.08|185.11|183.01|7
1654146000000|2022-06-02 05:00:00|185.19|183.09|185.23|183.13|185.23|183.13|185.14|183.04|13
1654146010000|2022-06-02 05:00:10|185.22|183.12|185.18|183.08|185.22|183.12|185.15|183.05|6
1654146020000|2022-06-02 05:00:20|185.19|183.09|185.13|183.03|185.22|183.12|185.13|183.03|8
1654146030000|2022-06-02 05:00:30|185.14|183.04|185.14|183.04|185.14|183.04|185.13|183.03|5
1654146040000|2022-06-02 05:00:40|185.13|183.03|185.12|183.02|185.14|183.04|185.12|183.02|6
1654146050000|2022-06-02 05:00:50|185.13|183.03|185.09|182.99|185.13|183.03|185.09|182.99|7
1654146060000|2022-06-02 05:01:00|185.1|183|185.09|182.99|185.1|183|185.09|182.99|2
1654146070000|2022-06-02 05:01:10|185.03|182.93|185|182.9|185.03|182.93|185|182.9|6
1654146080000|2022-06-02 05:01:20|184.97|182.87|184.98|182.88|184.98|182.88|184.97|182.87|2
1654146090000|2022-06-02 05:01:30|184.97|182.87|184.94|182.84|184.98|182.88|184.94|182.84|6
1654146100000|2022-06-02 05:01:40|184.95|182.85|184.94|182.84|184.95|182.85|184.92|182.82|9
1654146110000|2022-06-02 05:01:50|184.97|182.87|185.02|182.92|185.03|182.93|184.97|182.87|5
1654146120000|2022-06-02 05:02:00|185|182.9|185.02|182.92|185.02|182.92|184.97|182.87|10
1654146130000|2022-06-02 05:02:10|185.01|182.91|185.01|182.91|185.02|182.92|185.01|182.91|9
1654146140000|2022-06-02 05:02:20|185.02|182.92|185.01|182.91|185.02|182.92|185.01|182.91|2
1654146150000|2022-06-02 05:02:30|185|182.9|184.98|182.88|185|182.9|184.98|182.88|2
1654146160000|2022-06-02 05:02:40|184.97|182.87|184.97|182.87|184.98|182.88|184.97|182.87|3
1654146170000|2022-06-02 05:02:50|185.09|182.99|185|182.9|185.12|183.02|185|182.9|13
1654146180000|2022-06-02 05:03:00|185.01|182.91|185.04|182.94|185.1|183|184.99|182.89|15
1654146190000|2022-06-02 05:03:10|185.05|182.95|185.04|182.94|185.05|182.95|185.04|182.94|2
1654146200000|2022-06-02 05:03:20|185.03|182.93|185.04|182.94|185.04|182.94|185.03|182.93|2
1654146210000|2022-06-02 05:03:30|185.03|182.93|184.97|182.87|185.03|182.93|184.97|182.87|7
1654146220000|2022-06-02 05:03:40|184.98|182.88|184.98|182.88|184.98|182.88|184.97|182.87|3
1654146230000|2022-06-02 05:03:50|185|182.9|184.98|182.88|185|182.9|184.96|182.86|7
1654146240000|2022-06-02 05:04:00|184.97|182.87|184.95|182.85|184.97|182.87|184.95|182.85|2
1654146260000|2022-06-02 05:04:20|184.96|182.86|184.97|182.87|184.97|182.87|184.96|182.86|2
1654146270000|2022-06-02 05:04:30|184.96|182.86|184.94|182.84|184.96|182.86|184.94|182.84|3
1654146280000|2022-06-02 05:04:40|184.93|182.83|184.93|182.83|184.93|182.83|184.93|182.83|1
1654146290000|2022-06-02 05:04:50|184.92|182.82|184.91|182.81|184.94|182.84|184.88|182.78|6
1654146300000|2022-06-02 05:05:00|184.92|182.82|184.94|182.84|184.94|182.84|184.91|182.81|9
1654146310000|2022-06-02 05:05:10|184.95|182.85|184.96|182.86|184.96|182.86|184.94|182.84|3
1654146320000|2022-06-02 05:05:20|184.95|182.85|184.91|182.81|184.95|182.85|184.91|182.81|5
1654146330000|2022-06-02 05:05:30|184.92|182.82|184.92|182.82|184.92|182.82|184.91|182.81|5
1654146340000|2022-06-02 05:05:40|184.91|182.81|184.9|182.8|184.92|182.82|184.89|182.79|5
1654146350000|2022-06-02 05:05:50|184.91|182.81|184.91|182.81|184.91|182.81|184.9|182.8|7
1654146360000|2022-06-02 05:06:00|184.9|182.8|184.91|182.81|184.91|182.81|184.89|182.79|8
1654146370000|2022-06-02 05:06:10|184.9|182.8|184.62|182.52|184.9|182.8|184.51|182.41|16
1654146380000|2022-06-02 05:06:20|184.61|182.51|184.53|182.43|184.61|182.51|184.52|182.42|16
1654146390000|2022-06-02 05:06:30|184.52|182.42|184.46|182.36|184.53|182.43|184.46|182.36|7
1654146400000|2022-06-02 05:06:40|184.45|182.35|184.4|182.3|184.48|182.38|184.38|182.28|21
1654146410000|2022-06-02 05:06:50|184.41|182.31|184.37|182.27|184.42|182.32|184.37|182.27|12
1654146420000|2022-06-02 05:07:00|184.36|182.26|184.38|182.28|184.41|182.31|184.36|182.26|7
1654146430000|2022-06-02 05:07:10|184.37|182.27|184.4|182.3|184.4|182.3|184.36|182.26|6
1654146440000|2022-06-02 05:07:20|184.39|182.29|184.4|182.3|184.41|182.31|184.36|182.26|7
1654146450000|2022-06-02 05:07:30|184.41|182.31|184.42|182.32|184.43|182.33|184.4|182.3|10
1654146460000|2022-06-02 05:07:40|184.41|182.31|184.36|182.26|184.41|182.31|184.36|182.26|10
1654146470000|2022-06-02 05:07:50|184.35|182.25|184.34|182.24|184.35|182.25|184.33|182.23|5
1654146480000|2022-06-02 05:08:00|184.33|182.23|184.35|182.25|184.37|182.27|184.33|182.23|6
1654146490000|2022-06-02 05:08:10|184.33|182.23|184.23|182.13|184.33|182.23|184.22|182.12|6
1654146500000|2022-06-02 05:08:20|184.22|182.12|184.14|182.04|184.22|182.12|184.1|182|9
1654146510000|2022-06-02 05:08:30|184.13|182.03|184.2|182.1|184.2|182.1|184.12|182.02|9
1654146520000|2022-06-02 05:08:40|184.22|182.12|184.22|182.12|184.23|182.13|184.2|182.1|5
1654146530000|2022-06-02 05:08:50|184.21|182.11|184.2|182.1|184.22|182.12|184.2|182.1|4
1654146540000|2022-06-02 05:09:00|184.21|182.11|184.23|182.13|184.23|182.13|184.21|182.11|6
1654146550000|2022-06-02 05:09:10|184.2|182.1|184.13|182.03|184.2|182.1|184.1|182|19
1654146560000|2022-06-02 05:09:20|184.12|182.02|184.39|182.29|184.39|182.29|184.12|182.02|16
1654146570000|2022-06-02 05:09:30|184.4|182.3|184.49|182.39|184.51|182.41|184.4|182.3|10
1654146580000|2022-06-02 05:09:40|184.48|182.38|184.66|182.56|184.67|182.57|184.47|182.37|12
1654146590000|2022-06-02 05:09:50|184.67|182.57|184.53|182.43|184.7|182.6|184.48|182.38|24
1654146600000|2022-06-02 05:10:00|184.52|182.42|184.54|182.44|184.6|182.5|184.51|182.41|14
1654146610000|2022-06-02 05:10:10|184.53|182.43|184.46|182.36|184.55|182.45|184.44|182.34|8
1654146620000|2022-06-02 05:10:20|184.45|182.35|184.48|182.38|184.49|182.39|184.45|182.35|11
1654146640000|2022-06-02 05:10:40|184.47|182.37|184.46|182.36|184.47|182.37|184.46|182.36|2
1654146650000|2022-06-02 05:10:50|184.47|182.37|184.43|182.33|184.48|182.38|184.43|182.33|4
1654146660000|2022-06-02 05:11:00|184.45|182.35|184.43|182.33|184.45|182.35|184.43|182.33|3
1654146670000|2022-06-02 05:11:10|184.44|182.34|184.47|182.37|184.47|182.37|184.44|182.34|8
1654146680000|2022-06-02 05:11:20|184.46|182.36|184.47|182.37|184.48|182.38|184.46|182.36|6
1654146690000|2022-06-02 05:11:30|184.46|182.36|184.47|182.37|184.47|182.37|184.45|182.35|4
1654146700000|2022-06-02 05:11:40|184.49|182.39|184.49|182.39|184.49|182.39|184.49|182.39|1
1654146710000|2022-06-02 05:11:50|184.48|182.38|184.43|182.33|184.49|182.39|184.43|182.33|13
1654146720000|2022-06-02 05:12:00|184.42|182.32|184.3|182.2|184.42|182.32|184.3|182.2|11
1654146730000|2022-06-02 05:12:10|184.31|182.21|184.32|182.22|184.33|182.23|184.31|182.21|3
1654146740000|2022-06-02 05:12:20|184.33|182.23|184.4|182.3|184.42|182.32|184.33|182.23|12
1654146750000|2022-06-02 05:12:30|184.39|182.29|184.35|182.25|184.39|182.29|184.35|182.25|7
1654146760000|2022-06-02 05:12:40|184.34|182.24|184.34|182.24|184.34|182.24|184.34|182.24|1
1654146770000|2022-06-02 05:12:50|184.33|182.23|184.33|182.23|184.33|182.23|184.33|182.23|1
1654146780000|2022-06-02 05:13:00|184.34|182.24|184.4|182.3|184.4|182.3|184.34|182.24|9
1654146790000|2022-06-02 05:13:10|184.39|182.29|184.35|182.25|184.39|182.29|184.35|182.25|8
1654146800000|2022-06-02 05:13:20|184.34|182.24|184.36|182.26|184.36|182.26|184.26|182.16|12
1654146810000|2022-06-02 05:13:30|184.35|182.25|184.34|182.24|184.36|182.26|184.34|182.24|7
1654146820000|2022-06-02 05:13:40|184.35|182.25|184.39|182.29|184.39|182.29|184.34|182.24|8
1654146830000|2022-06-02 05:13:50|184.4|182.3|184.49|182.39|184.49|182.39|184.4|182.3|8
1654146840000|2022-06-02 05:14:00|184.48|182.38|184.46|182.36|184.53|182.43|184.45|182.35|12
1654146850000|2022-06-02 05:14:10|184.45|182.35|184.48|182.38|184.5|182.4|184.45|182.35|7
1654146860000|2022-06-02 05:14:20|184.49|182.39|184.42|182.32|184.49|182.39|184.41|182.31|9
1654146870000|2022-06-02 05:14:30|184.43|182.33|184.49|182.39|184.49|182.39|184.43|182.33|10
1654146880000|2022-06-02 05:14:40|184.5|182.4|184.51|182.41|184.53|182.43|184.49|182.39|12
1654146890000|2022-06-02 05:14:50|184.49|182.39|184.5|182.4|184.5|182.4|184.49|182.39|2
1654146900000|2022-06-02 05:15:00|184.45|182.35|184.4|182.3|184.45|182.35|184.32|182.22|13
1654146910000|2022-06-02 05:15:10|184.39|182.29|184.46|182.36|184.46|182.36|184.38|182.28|17
1654146920000|2022-06-02 05:15:20|184.47|182.37|184.5|182.4|184.5|182.4|184.46|182.36|9
1654146930000|2022-06-02 05:15:30|184.49|182.39|184.43|182.33|184.49|182.39|184.43|182.33|7
1654146940000|2022-06-02 05:15:40|184.42|182.32|184.29|182.19|184.42|182.32|184.28|182.18|9
1654146950000|2022-06-02 05:15:50|184.28|182.18|184.28|182.18|184.29|182.19|184.28|182.18|7
1654146960000|2022-06-02 05:16:00|184.3|182.2|184.32|182.22|184.35|182.25|184.3|182.2|5
1654146970000|2022-06-02 05:16:10|184.31|182.21|184.28|182.18|184.31|182.21|184.27|182.17|6
1654146980000|2022-06-02 05:16:20|184.27|182.17|184.26|182.16|184.27|182.17|184.26|182.16|2
1654147000000|2022-06-02 05:16:40|184.27|182.17|184.23|182.13|184.27|182.17|184.22|182.12|5
1654147020000|2022-06-02 05:17:00|184.3|182.2|184.3|182.2|184.32|182.22|184.3|182.2|5
1654147030000|2022-06-02 05:17:10|184.31|182.21|184.33|182.23|184.33|182.23|184.31|182.21|5
1654147040000|2022-06-02 05:17:20|184.34|182.24|184.46|182.36|184.47|182.37|184.34|182.24|12
1654147050000|2022-06-02 05:17:30|184.44|182.34|184.49|182.39|184.49|182.39|184.44|182.34|6
1654147060000|2022-06-02 05:17:40|184.5|182.4|184.54|182.44|184.56|182.46|184.49|182.39|7
1654147070000|2022-06-02 05:17:50|184.51|182.41|184.51|182.41|184.51|182.41|184.48|182.38|9
1654147080000|2022-06-02 05:18:00|184.5|182.4|184.49|182.39|184.5|182.4|184.49|182.39|2
1654147090000|2022-06-02 05:18:10|184.5|182.4|184.49|182.39|184.5|182.4|184.49|182.39|2
1654147100000|2022-06-02 05:18:20|184.48|182.38|184.48|182.38|184.48|182.38|184.47|182.37|3
1654147110000|2022-06-02 05:18:30|184.49|182.39|184.59|182.49|184.6|182.5|184.49|182.39|9
1654147130000|2022-06-02 05:18:50|184.56|182.46|184.53|182.43|184.57|182.47|184.49|182.39|9
1654147140000|2022-06-02 05:19:00|184.52|182.42|184.63|182.53|184.64|182.54|184.52|182.42|12
1654147150000|2022-06-02 05:19:10|184.64|182.54|184.64|182.54|184.64|182.54|184.63|182.53|5
1654147160000|2022-06-02 05:19:20|184.65|182.55|184.59|182.49|184.67|182.57|184.59|182.49|6
1654147170000|2022-06-02 05:19:30|184.55|182.45|184.57|182.47|184.58|182.48|184.55|182.45|4
1654147180000|2022-06-02 05:19:40|184.56|182.46|184.54|182.44|184.56|182.46|184.53|182.43|5
1654147200000|2022-06-02 05:20:00|184.55|182.45|184.55|182.45|184.61|182.51|184.55|182.45|10
1654147210000|2022-06-02 05:20:10|184.54|182.44|184.56|182.46|184.56|182.46|184.54|182.44|3
1654147220000|2022-06-02 05:20:20|184.59|182.49|184.57|182.47|184.6|182.5|184.57|182.47|4
1654147230000|2022-06-02 05:20:30|184.58|182.48|184.61|182.51|184.61|182.51|184.58|182.48|3
1654147240000|2022-06-02 05:20:40|184.62|182.52|184.61|182.51|184.62|182.52|184.61|182.51|2
1654147260000|2022-06-02 05:21:00|184.62|182.52|184.64|182.54|184.64|182.54|184.62|182.52|3
1654147270000|2022-06-02 05:21:10|184.63|182.53|184.64|182.54|184.65|182.55|184.63|182.53|4
1654147290000|2022-06-02 05:21:30|184.65|182.55|184.67|182.57|184.67|182.57|184.65|182.55|3
1654147300000|2022-06-02 05:21:40|184.65|182.55|184.65|182.55|184.65|182.55|184.64|182.54|5
1654147320000|2022-06-02 05:22:00|184.67|182.57|184.68|182.58|184.7|182.6|184.67|182.57|5
1654147330000|2022-06-02 05:22:10|184.69|182.59|184.68|182.58|184.69|182.59|184.68|182.58|2
1654147360000|2022-06-02 05:22:40|184.69|182.59|184.65|182.55|184.7|182.6|184.65|182.55|8
1654147370000|2022-06-02 05:22:50|184.67|182.57|184.65|182.55|184.67|182.57|184.65|182.55|2
1654147380000|2022-06-02 05:23:00|184.66|182.56|184.66|182.56|184.66|182.56|184.66|182.56|1
1654147390000|2022-06-02 05:23:10|184.65|182.55|184.7|182.6|184.7|182.6|184.65|182.55|5
1654147400000|2022-06-02 05:23:20|184.74|182.64|184.74|182.64|184.74|182.64|184.73|182.63|3
1654147410000|2022-06-02 05:23:30|184.73|182.63|184.73|182.63|184.74|182.64|184.73|182.63|3
1654147420000|2022-06-02 05:23:40|184.71|182.61|184.6|182.5|184.71|182.61|184.59|182.49|9
1654147430000|2022-06-02 05:23:50|184.59|182.49|184.6|182.5|184.62|182.52|184.59|182.49|6
1654147440000|2022-06-02 05:24:00|184.59|182.49|184.68|182.58|184.68|182.58|184.59|182.49|7
1654147450000|2022-06-02 05:24:10|184.69|182.59|184.63|182.53|184.69|182.59|184.63|182.53|3
1654147460000|2022-06-02 05:24:20|184.64|182.54|184.66|182.56|184.66|182.56|184.64|182.54|7
1654147480000|2022-06-02 05:24:40|184.65|182.55|184.65|182.55|184.65|182.55|184.64|182.54|3
1654147500000|2022-06-02 05:25:00|184.66|182.56|184.66|182.56|184.66|182.56|184.66|182.56|1
1654147510000|2022-06-02 05:25:10|184.65|182.55|184.66|182.56|184.66|182.56|184.65|182.55|2
1654147520000|2022-06-02 05:25:20|184.63|182.53|184.62|182.52|184.63|182.53|184.62|182.52|2
1654147530000|2022-06-02 05:25:30|184.6|182.5|184.54|182.44|184.6|182.5|184.53|182.43|4
1654147540000|2022-06-02 05:25:40|184.53|182.43|184.51|182.41|184.54|182.44|184.5|182.4|6
1654147560000|2022-06-02 05:26:00|184.52|182.42|184.4|182.3|184.52|182.42|184.4|182.3|6
1654147580000|2022-06-02 05:26:20|184.41|182.31|184.41|182.31|184.41|182.31|184.41|182.31|1
1654147610000|2022-06-02 05:26:50|184.42|182.32|184.5|182.4|184.5|182.4|184.41|182.31|5
1654147620000|2022-06-02 05:27:00|184.49|182.39|184.5|182.4|184.5|182.4|184.48|182.38|3
1654147630000|2022-06-02 05:27:10|184.53|182.43|184.6|182.5|184.6|182.5|184.53|182.43|5
1654147640000|2022-06-02 05:27:20|184.61|182.51|184.61|182.51|184.61|182.51|184.61|182.51|1
1654147650000|2022-06-02 05:27:30|184.62|182.52|184.68|182.58|184.68|182.58|184.62|182.52|5
1654147660000|2022-06-02 05:27:40|184.69|182.59|184.75|182.65|184.75|182.65|184.69|182.59|2
1654147690000|2022-06-02 05:28:10|184.74|182.64|184.68|182.58|184.74|182.64|184.68|182.58|5
1654147700000|2022-06-02 05:28:20|184.69|182.59|184.72|182.62|184.72|182.62|184.68|182.58|8
1654147710000|2022-06-02 05:28:30|184.73|182.63|184.72|182.62|184.73|182.63|184.72|182.62|2
1654147720000|2022-06-02 05:28:40|184.71|182.61|184.7|182.6|184.71|182.61|184.7|182.6|2
1654147730000|2022-06-02 05:28:50|184.69|182.59|184.62|182.52|184.69|182.59|184.62|182.52|3
1654147740000|2022-06-02 05:29:00|184.59|182.49|184.61|182.51|184.62|182.52|184.59|182.49|4
1654147750000|2022-06-02 05:29:10|184.6|182.5|184.61|182.51|184.61|182.51|184.6|182.5|2
1654147760000|2022-06-02 05:29:20|184.6|182.5|184.68|182.58|184.68|182.58|184.6|182.5|11
1654147770000|2022-06-02 05:29:30|184.69|182.59|184.68|182.58|184.69|182.59|184.68|182.58|2
1654147780000|2022-06-02 05:29:40|184.67|182.57|184.56|182.46|184.67|182.57|184.56|182.46|5
1654147790000|2022-06-02 05:29:50|184.57|182.47|184.57|182.47|184.57|182.47|184.57|182.47|1
1654147800000|2022-06-02 05:30:00|184.58|182.48|184.62|182.52|184.62|182.52|184.58|182.48|5
1654147810000|2022-06-02 05:30:10|184.64|182.54|184.65|182.55|184.66|182.56|184.64|182.54|3
1654147820000|2022-06-02 05:30:20|184.67|182.57|184.76|182.66|184.76|182.66|184.67|182.57|7
1654147830000|2022-06-02 05:30:30|184.77|182.67|184.82|182.72|184.82|182.72|184.77|182.67|7
1654147840000|2022-06-02 05:30:40|184.81|182.71|184.77|182.67|184.81|182.71|184.76|182.66|7
1654147850000|2022-06-02 05:30:50|184.79|182.69|184.81|182.71|184.81|182.71|184.79|182.69|5
1654147860000|2022-06-02 05:31:00|184.83|182.73|185.06|182.96|185.06|182.96|184.83|182.73|7
1654147870000|2022-06-02 05:31:10|185.05|182.95|184.95|182.85|185.05|182.95|184.95|182.85|10
1654147880000|2022-06-02 05:31:20|184.94|182.84|184.96|182.86|184.96|182.86|184.94|182.84|5
1654147890000|2022-06-02 05:31:30|184.97|182.87|184.98|182.88|184.98|182.88|184.97|182.87|2
1654147900000|2022-06-02 05:31:40|184.97|182.87|184.92|182.82|184.97|182.87|184.92|182.82|3
1654147920000|2022-06-02 05:32:00|184.91|182.81|185.03|182.93|185.04|182.94|184.89|182.79|12
1654147930000|2022-06-02 05:32:10|185.02|182.92|185.01|182.91|185.02|182.92|185.01|182.91|2
1654147950000|2022-06-02 05:32:30|185.02|182.92|185.04|182.94|185.06|182.96|185.02|182.92|8
1654147960000|2022-06-02 05:32:40|185.03|182.93|184.96|182.86|185.04|182.94|184.95|182.85|12
1654147970000|2022-06-02 05:32:50|184.97|182.87|184.99|182.89|184.99|182.89|184.97|182.87|2
1654147980000|2022-06-02 05:33:00|184.98|182.88|184.96|182.86|184.98|182.88|184.94|182.84|4
1654147990000|2022-06-02 05:33:10|184.95|182.85|184.95|182.85|184.96|182.86|184.95|182.85|3
1654148000000|2022-06-02 05:33:20|184.96|182.86|185|182.9|185.01|182.91|184.96|182.86|8
1654148010000|2022-06-02 05:33:30|184.99|182.89|184.99|182.89|185|182.9|184.96|182.86|8
1654148020000|2022-06-02 05:33:40|185.01|182.91|184.96|182.86|185.01|182.91|184.96|182.86|4
1654148030000|2022-06-02 05:33:50|184.94|182.84|184.95|182.85|184.95|182.85|184.94|182.84|2
1654148040000|2022-06-02 05:34:00|184.94|182.84|184.84|182.74|184.94|182.84|184.84|182.74|5
1654148050000|2022-06-02 05:34:10|184.85|182.75|184.85|182.75|184.86|182.76|184.85|182.75|3
1654148060000|2022-06-02 05:34:20|184.84|182.74|184.84|182.74|184.84|182.74|184.84|182.74|1
1654148070000|2022-06-02 05:34:30|184.85|182.75|184.84|182.74|184.86|182.76|184.84|182.74|4
1654148080000|2022-06-02 05:34:40|184.78|182.68|184.78|182.68|184.78|182.68|184.78|182.68|1
1654148090000|2022-06-02 05:34:50|184.77|182.67|184.74|182.64|184.77|182.67|184.71|182.61|7
1654148100000|2022-06-02 05:35:00|184.73|182.63|184.73|182.63|184.76|182.66|184.73|182.63|6
1654148110000|2022-06-02 05:35:10|184.74|182.64|184.74|182.64|184.74|182.64|184.74|182.64|1
1654148160000|2022-06-02 05:36:00|184.73|182.63|184.72|182.62|184.73|182.63|184.72|182.62|2
1654148170000|2022-06-02 05:36:10|184.64|182.54|184.62|182.52|184.64|182.54|184.62|182.52|2
1654148190000|2022-06-02 05:36:30|184.61|182.51|184.57|182.47|184.61|182.51|184.57|182.47|2
1654148210000|2022-06-02 05:36:50|184.56|182.46|184.56|182.46|184.56|182.46|184.56|182.46|1
1654148220000|2022-06-02 05:37:00|184.57|182.47|184.58|182.48|184.59|182.49|184.56|182.46|5
1654148230000|2022-06-02 05:37:10|184.59|182.49|184.59|182.49|184.59|182.49|184.59|182.49|1
1654148250000|2022-06-02 05:37:30|184.6|182.5|184.69|182.59|184.69|182.59|184.6|182.5|6
1654148260000|2022-06-02 05:37:40|184.68|182.58|184.63|182.53|184.68|182.58|184.62|182.52|5
1654148270000|2022-06-02 05:37:50|184.62|182.52|184.61|182.51|184.62|182.52|184.61|182.51|2
1654148280000|2022-06-02 05:38:00|184.63|182.53|184.62|182.52|184.63|182.53|184.62|182.52|2
1654148300000|2022-06-02 05:38:20|184.63|182.53|184.69|182.59|184.69|182.59|184.63|182.53|8
1654148310000|2022-06-02 05:38:30|184.72|182.62|184.72|182.62|184.75|182.65|184.71|182.61|7
1654148320000|2022-06-02 05:38:40|184.73|182.63|184.73|182.63|184.74|182.64|184.73|182.63|3
1654148340000|2022-06-02 05:39:00|184.74|182.64|184.98|182.88|184.98|182.88|184.74|182.64|16
1654148350000|2022-06-02 05:39:10|184.99|182.89|185.03|182.93|185.03|182.93|184.99|182.89|5
1654148360000|2022-06-02 05:39:20|185.05|182.95|185.1|183|185.1|183|185.05|182.95|6
1654148370000|2022-06-02 05:39:30|185.09|182.99|185.15|183.05|185.15|183.05|185.09|182.99|6
1654148380000|2022-06-02 05:39:40|185.16|183.06|185.17|183.07|185.2|183.1|185.16|183.06|10
1654148390000|2022-06-02 05:39:50|185.18|183.08|185.16|183.06|185.19|183.09|185.1|183|12
1654148400000|2022-06-02 05:40:00|185.17|183.07|185.3|183.2|185.45|183.35|185.16|183.06|17
1654148410000|2022-06-02 05:40:10|185.31|183.21|185.46|183.36|185.46|183.36|185.3|183.2|13
1654148420000|2022-06-02 05:40:20|185.42|183.32|185.33|183.23|185.42|183.32|185.32|183.22|6
1654148430000|2022-06-02 05:40:30|185.34|183.24|185.42|183.32|185.42|183.32|185.34|183.24|7
1654148440000|2022-06-02 05:40:40|185.43|183.33|185.49|183.39|185.49|183.39|185.43|183.33|8
1654148450000|2022-06-02 05:40:50|185.51|183.41|185.6|183.5|185.6|183.5|185.51|183.41|13
1654148460000|2022-06-02 05:41:00|185.59|183.49|185.57|183.47|185.59|183.49|185.54|183.44|8
1654148470000|2022-06-02 05:41:10|185.56|183.46|185.7|183.6|185.73|183.63|185.56|183.46|13
1654148480000|2022-06-02 05:41:20|185.73|183.63|185.74|183.64|185.74|183.64|185.73|183.63|4
1654148490000|2022-06-02 05:41:30|185.76|183.66|185.92|183.82|186.06|183.96|185.76|183.66|19
1654148500000|2022-06-02 05:41:40|185.91|183.81|185.91|183.81|185.93|183.83|185.87|183.77|10
1654148510000|2022-06-02 05:41:50|185.86|183.76|185.79|183.69|185.86|183.76|185.78|183.68|8
1654148520000|2022-06-02 05:42:00|185.8|183.7|185.96|183.86|185.96|183.86|185.8|183.7|16
1654148530000|2022-06-02 05:42:10|185.99|183.89|186.14|184.04|186.14|184.04|185.99|183.89|13
1654148540000|2022-06-02 05:42:20|186.13|184.03|186.1|184|186.13|184.03|186.09|183.99|13
1654148550000|2022-06-02 05:42:30|186.09|183.99|185.98|183.88|186.09|183.99|185.97|183.87|5
1654148560000|2022-06-02 05:42:40|185.99|183.89|185.93|183.83|185.99|183.89|185.93|183.83|5
1654148570000|2022-06-02 05:42:50|185.92|183.82|185.93|183.83|185.94|183.84|185.92|183.82|5
1654148580000|2022-06-02 05:43:00|185.94|183.84|185.95|183.85|185.96|183.86|185.93|183.83|7
1654148590000|2022-06-02 05:43:10|185.96|183.86|185.91|183.81|185.96|183.86|185.91|183.81|6
1654148600000|2022-06-02 05:43:20|185.89|183.79|185.84|183.74|185.89|183.79|185.84|183.74|7
1654148610000|2022-06-02 05:43:30|185.85|183.75|185.82|183.72|185.85|183.75|185.82|183.72|6
1654148620000|2022-06-02 05:43:40|185.78|183.68|185.88|183.78|185.88|183.78|185.78|183.68|7
1654148630000|2022-06-02 05:43:50|185.87|183.77|185.84|183.74|185.87|183.77|185.84|183.74|6
1654148640000|2022-06-02 05:44:00|185.85|183.75|185.84|183.74|185.86|183.76|185.84|183.74|6
1654148650000|2022-06-02 05:44:10|185.83|183.73|185.82|183.72|185.84|183.74|185.82|183.72|9
1654148660000|2022-06-02 05:44:20|185.84|183.74|185.84|183.74|185.84|183.74|185.83|183.73|3
1654148670000|2022-06-02 05:44:30|185.83|183.73|185.81|183.71|185.84|183.74|185.81|183.71|6
1654148680000|2022-06-02 05:44:40|185.82|183.72|185.73|183.63|185.82|183.72|185.72|183.62|9
1654148690000|2022-06-02 05:44:50|185.72|183.62|185.77|183.67|185.77|183.67|185.69|183.59|9
1654148700000|2022-06-02 05:45:00|185.78|183.68|185.9|183.8|185.94|183.84|185.78|183.68|15
1654148710000|2022-06-02 05:45:10|185.88|183.78|185.95|183.85|185.96|183.86|185.88|183.78|9
1654148720000|2022-06-02 05:45:20|185.94|183.84|185.89|183.79|185.95|183.85|185.88|183.78|10
1654148730000|2022-06-02 05:45:30|185.88|183.78|185.42|183.32|185.88|183.78|185.42|183.32|29
1654148740000|2022-06-02 05:45:40|185.46|183.36|185.37|183.27|185.46|183.36|185.35|183.25|12
1654148750000|2022-06-02 05:45:50|185.38|183.28|185.36|183.26|185.38|183.28|185.36|183.26|3
1654148760000|2022-06-02 05:46:00|185.3|183.2|185.34|183.24|185.34|183.24|185.3|183.2|6
1654148770000|2022-06-02 05:46:10|185.33|183.23|185.58|183.48|185.58|183.48|185.3|183.2|15
1654148780000|2022-06-02 05:46:20|185.59|183.49|185.71|183.61|185.72|183.62|185.59|183.49|10
1654148790000|2022-06-02 05:46:30|185.69|183.59|185.67|183.57|185.69|183.59|185.65|183.55|5
1654148800000|2022-06-02 05:46:40|185.68|183.58|185.67|183.57|185.68|183.58|185.66|183.56|7
1654148810000|2022-06-02 05:46:50|185.69|183.59|185.7|183.6|185.75|183.65|185.68|183.58|14
1654148820000|2022-06-02 05:47:00|185.71|183.61|185.84|183.74|185.88|183.78|185.71|183.61|20
1654148830000|2022-06-02 05:47:10|185.83|183.73|185.84|183.74|185.87|183.77|185.8|183.7|11
1654148840000|2022-06-02 05:47:20|185.85|183.75|185.86|183.76|185.88|183.78|185.84|183.74|9
1654148850000|2022-06-02 05:47:30|185.87|183.77|186.09|183.99|186.09|183.99|185.87|183.77|22
1654148860000|2022-06-02 05:47:40|186.08|183.98|185.98|183.88|186.09|183.99|185.95|183.85|15
1654148870000|2022-06-02 05:47:50|185.99|183.89|186.05|183.95|186.07|183.97|185.99|183.89|13
1654148880000|2022-06-02 05:48:00|186.04|183.94|185.99|183.89|186.04|183.94|185.99|183.89|2
1654148890000|2022-06-02 05:48:10|185.96|183.86|185.91|183.81|185.96|183.86|185.9|183.8|11
1654148900000|2022-06-02 05:48:20|185.9|183.8|185.81|183.71|185.9|183.8|185.8|183.7|7
1654148910000|2022-06-02 05:48:30|185.8|183.7|185.72|183.62|185.8|183.7|185.72|183.62|9
1654148920000|2022-06-02 05:48:40|185.69|183.59|185.51|183.41|185.69|183.59|185.51|183.41|11
1654148930000|2022-06-02 05:48:50|185.52|183.42|185.52|183.42|185.57|183.47|185.52|183.42|14
1654148940000|2022-06-02 05:49:00|185.51|183.41|185.52|183.42|185.54|183.44|185.49|183.39|14
1654148950000|2022-06-02 05:49:10|185.53|183.43|185.56|183.46|185.56|183.46|185.49|183.39|6
1654148960000|2022-06-02 05:49:20|185.55|183.45|185.49|183.39|185.55|183.45|185.49|183.39|8
1654148970000|2022-06-02 05:49:30|185.48|183.38|185.46|183.36|185.48|183.38|185.43|183.33|8
1654148980000|2022-06-02 05:49:40|185.45|183.35|185.37|183.27|185.46|183.36|185.37|183.27|11
1654148990000|2022-06-02 05:49:50|185.38|183.28|185.37|183.27|185.39|183.29|185.36|183.26|6
1654149000000|2022-06-02 05:50:00|185.4|183.3|185.37|183.27|185.4|183.3|185.37|183.27|3
1654149010000|2022-06-02 05:50:10|185.36|183.26|185.36|183.26|185.37|183.27|185.36|183.26|7
1654149020000|2022-06-02 05:50:20|185.37|183.27|185.42|183.32|185.42|183.32|185.37|183.27|7
1654149030000|2022-06-02 05:50:30|185.43|183.33|185.49|183.39|185.49|183.39|185.42|183.32|17
1654149040000|2022-06-02 05:50:40|185.51|183.41|185.48|183.38|185.51|183.41|185.44|183.34|12
1654149050000|2022-06-02 05:50:50|185.5|183.4|185.5|183.4|185.5|183.4|185.48|183.38|9
1654149060000|2022-06-02 05:51:00|185.51|183.41|185.6|183.5|185.6|183.5|185.51|183.41|10
1654149070000|2022-06-02 05:51:10|185.59|183.49|185.58|183.48|185.59|183.49|185.52|183.42|7
1654149080000|2022-06-02 05:51:20|185.6|183.5|185.59|183.49|185.6|183.5|185.59|183.49|4
1654149090000|2022-06-02 05:51:30|185.6|183.5|185.57|183.47|185.6|183.5|185.56|183.46|7
1654149100000|2022-06-02 05:51:40|185.56|183.46|185.54|183.44|185.57|183.47|185.53|183.43|6
1654149110000|2022-06-02 05:51:50|185.53|183.43|185.52|183.42|185.53|183.43|185.52|183.42|2
1654149120000|2022-06-02 05:52:00|185.53|183.43|185.53|183.43|185.53|183.43|185.52|183.42|3
1654149130000|2022-06-02 05:52:10|185.54|183.44|185.54|183.44|185.57|183.47|185.54|183.44|8
1654149140000|2022-06-02 05:52:20|185.52|183.42|185.49|183.39|185.54|183.44|185.49|183.39|5
1654149150000|2022-06-02 05:52:30|185.45|183.35|185.43|183.33|185.45|183.35|185.43|183.33|3
1654149160000|2022-06-02 05:52:40|185.44|183.34|185.44|183.34|185.44|183.34|185.44|183.34|1
1654149170000|2022-06-02 05:52:50|185.47|183.37|185.45|183.35|185.47|183.37|185.45|183.35|2
1654149180000|2022-06-02 05:53:00|185.46|183.36|185.48|183.38|185.48|183.38|185.46|183.36|2
1654149190000|2022-06-02 05:53:10|185.49|183.39|185.66|183.56|185.7|183.6|185.49|183.39|15
1654149200000|2022-06-02 05:53:20|185.67|183.57|185.71|183.61|185.72|183.62|185.67|183.57|8
1654149210000|2022-06-02 05:53:30|185.72|183.62|185.72|183.62|185.72|183.62|185.72|183.62|1
1654149220000|2022-06-02 05:53:40|185.71|183.61|185.61|183.51|185.72|183.62|185.61|183.51|6
1654149230000|2022-06-02 05:53:50|185.6|183.5|185.6|183.5|185.61|183.51|185.59|183.49|6
1654149240000|2022-06-02 05:54:00|185.64|183.54|185.61|183.51|185.67|183.57|185.61|183.51|10
1654149290000|2022-06-02 05:54:50|185.63|183.53|185.64|183.54|185.64|183.54|185.63|183.53|2
1654149300000|2022-06-02 05:55:00|185.65|183.55|185.73|183.63|185.73|183.63|185.64|183.54|10
1654149310000|2022-06-02 05:55:10|185.72|183.62|185.69|183.59|185.72|183.62|185.67|183.57|4
1654149320000|2022-06-02 05:55:20|185.7|183.6|185.76|183.66|185.76|183.66|185.7|183.6|5
1654149330000|2022-06-02 05:55:30|185.77|183.67|185.7|183.6|185.77|183.67|185.66|183.56|12
1654149340000|2022-06-02 05:55:40|185.71|183.61|185.71|183.61|185.71|183.61|185.7|183.6|3
1654149350000|2022-06-02 05:55:50|185.7|183.6|185.71|183.61|185.71|183.61|185.7|183.6|6
1654149360000|2022-06-02 05:56:00|185.7|183.6|185.64|183.54|185.71|183.61|185.64|183.54|5
1654149370000|2022-06-02 05:56:10|185.62|183.52|185.81|183.71|185.82|183.72|185.62|183.52|12
1654149380000|2022-06-02 05:56:20|185.84|183.74|185.83|183.73|185.88|183.78|185.83|183.73|8
1654149390000|2022-06-02 05:56:30|185.82|183.72|185.76|183.66|185.82|183.72|185.71|183.61|10
1654149400000|2022-06-02 05:56:40|185.77|183.67|185.75|183.65|185.79|183.69|185.75|183.65|8
1654149410000|2022-06-02 05:56:50|185.73|183.63|185.74|183.64|185.75|183.65|185.72|183.62|5
1654149420000|2022-06-02 05:57:00|185.75|183.65|185.78|183.68|185.8|183.7|185.74|183.64|10
1654149430000|2022-06-02 05:57:10|185.77|183.67|185.77|183.67|185.78|183.68|185.75|183.65|6
1654149440000|2022-06-02 05:57:20|185.78|183.68|185.77|183.67|185.79|183.69|185.77|183.67|9
1654149450000|2022-06-02 05:57:30|185.78|183.68|185.81|183.71|185.83|183.73|185.77|183.67|11
1654149460000|2022-06-02 05:57:40|185.8|183.7|185.81|183.71|185.81|183.71|185.8|183.7|2
1654149470000|2022-06-02 05:57:50|185.82|183.72|185.81|183.71|185.82|183.72|185.81|183.71|2
1654149480000|2022-06-02 05:58:00|185.82|183.72|185.81|183.71|185.82|183.72|185.81|183.71|2
1654149490000|2022-06-02 05:58:10|185.82|183.72|185.82|183.72|185.82|183.72|185.82|183.72|1
1654149500000|2022-06-02 05:58:20|185.83|183.73|185.83|183.73|185.83|183.73|185.83|183.73|1
1654149530000|2022-06-02 05:58:50|185.84|183.74|185.96|183.86|186.02|183.92|185.84|183.74|12
1654149540000|2022-06-02 05:59:00|185.98|183.88|185.9|183.8|185.98|183.88|185.9|183.8|8
1654149550000|2022-06-02 05:59:10|185.84|183.74|185.8|183.7|185.84|183.74|185.78|183.68|8
1654149560000|2022-06-02 05:59:20|185.81|183.71|185.8|183.7|185.82|183.72|185.8|183.7|4
1654149570000|2022-06-02 05:59:30|185.81|183.71|185.81|183.71|185.81|183.71|185.81|183.71|1
1654149580000|2022-06-02 05:59:40|185.8|183.7|185.8|183.7|185.8|183.7|185.8|183.7|1
1654149590000|2022-06-02 05:59:50|185.81|183.71|185.8|183.7|185.81|183.71|185.79|183.69|4
1654149600000|2022-06-02 06:00:00|185.81|183.71|185.84|183.74|185.84|183.74|185.8|183.7|7
1654149610000|2022-06-02 06:00:10|185.83|183.73|185.82|183.72|185.83|183.73|185.81|183.71|8
1654149620000|2022-06-02 06:00:20|185.86|183.76|185.84|183.74|185.87|183.77|185.84|183.74|3
1654149630000|2022-06-02 06:00:30|185.85|183.75|185.83|183.73|185.85|183.75|185.83|183.73|3
1654149640000|2022-06-02 06:00:40|185.84|183.74|185.83|183.73|185.84|183.74|185.83|183.73|2
1654149650000|2022-06-02 06:00:50|185.8|183.7|185.81|183.71|185.81|183.71|185.8|183.7|2
1654149660000|2022-06-02 06:01:00|185.82|183.72|185.8|183.7|185.82|183.72|185.8|183.7|3
1654149670000|2022-06-02 06:01:10|185.81|183.71|185.84|183.74|185.84|183.74|185.81|183.71|3
1654149680000|2022-06-02 06:01:20|185.85|183.75|185.82|183.72|185.86|183.76|185.81|183.71|7
1654149690000|2022-06-02 06:01:30|185.81|183.71|185.81|183.71|185.81|183.71|185.81|183.71|1
1654149710000|2022-06-02 06:01:50|185.8|183.7|185.8|183.7|185.8|183.7|185.8|183.7|1
1654149720000|2022-06-02 06:02:00|185.81|183.71|185.89|183.79|185.89|183.79|185.81|183.71|7
1654149730000|2022-06-02 06:02:10|185.9|183.8|185.93|183.83|185.94|183.84|185.88|183.78|9
1654149740000|2022-06-02 06:02:20|185.94|183.84|185.93|183.83|185.94|183.84|185.93|183.83|4
1654149750000|2022-06-02 06:02:30|185.94|183.84|185.94|183.84|185.94|183.84|185.94|183.84|1
1654149760000|2022-06-02 06:02:40|185.93|183.83|185.93|183.83|185.93|183.83|185.93|183.83|1
1654149770000|2022-06-02 06:02:50|185.92|183.82|185.95|183.85|185.95|183.85|185.92|183.82|3
1654149780000|2022-06-02 06:03:00|185.98|183.88|185.97|183.87|185.98|183.88|185.97|183.87|2
1654149790000|2022-06-02 06:03:10|185.91|183.81|185.93|183.83|185.94|183.84|185.91|183.81|3
1654149800000|2022-06-02 06:03:20|185.94|183.84|185.95|183.85|185.97|183.87|185.94|183.84|5
1654149820000|2022-06-02 06:03:40|185.96|183.86|185.93|183.83|185.97|183.87|185.93|183.83|4
1654149830000|2022-06-02 06:03:50|185.92|183.82|185.92|183.82|185.92|183.82|185.92|183.82|1
1654149840000|2022-06-02 06:04:00|185.94|183.84|185.97|183.87|185.99|183.89|185.93|183.83|9
1654149850000|2022-06-02 06:04:10|185.96|183.86|185.95|183.85|185.96|183.86|185.95|183.85|2
1654149860000|2022-06-02 06:04:20|185.94|183.84|185.89|183.79|185.94|183.84|185.89|183.79|5
1654149880000|2022-06-02 06:04:40|185.88|183.78|185.88|183.78|185.88|183.78|185.88|183.78|1
1654149890000|2022-06-02 06:04:50|185.89|183.79|185.88|183.78|185.9|183.8|185.88|183.78|4
1654149900000|2022-06-02 06:05:00|185.9|183.8|185.96|183.86|185.96|183.86|185.9|183.8|8
1654149910000|2022-06-02 06:05:10|185.94|183.84|185.92|183.82|185.96|183.86|185.92|183.82|10
1654149920000|2022-06-02 06:05:20|185.91|183.81|185.9|183.8|185.92|183.82|185.9|183.8|4
1654149930000|2022-06-02 06:05:30|185.89|183.79|185.9|183.8|185.9|183.8|185.89|183.79|2
1654149940000|2022-06-02 06:05:40|185.89|183.79|185.89|183.79|185.9|183.8|185.88|183.78|5
1654149950000|2022-06-02 06:05:50|185.88|183.78|185.88|183.78|185.88|183.78|185.88|183.78|1
1654149970000|2022-06-02 06:06:10|185.9|183.8|185.89|183.79|185.9|183.8|185.89|183.79|2
1654149980000|2022-06-02 06:06:20|185.88|183.78|185.88|183.78|185.88|183.78|185.88|183.78|1
1654149990000|2022-06-02 06:06:30|185.89|183.79|185.89|183.79|185.89|183.79|185.89|183.79|1
1654150000000|2022-06-02 06:06:40|185.9|183.8|185.99|183.89|186.03|183.93|185.9|183.8|4
1654150010000|2022-06-02 06:06:50|185.98|183.88|185.92|183.82|185.98|183.88|185.92|183.82|6
1654150020000|2022-06-02 06:07:00|185.93|183.83|185.94|183.84|185.95|183.85|185.93|183.83|4
1654150030000|2022-06-02 06:07:10|185.93|183.83|185.93|183.83|185.93|183.83|185.93|183.83|1
1654150040000|2022-06-02 06:07:20|185.94|183.84|185.94|183.84|185.94|183.84|185.94|183.84|1
1654150060000|2022-06-02 06:07:40|185.93|183.83|185.93|183.83|185.93|183.83|185.93|183.83|1
1654150070000|2022-06-02 06:07:50|185.94|183.84|185.94|183.84|185.94|183.84|185.94|183.84|1
1654150080000|2022-06-02 06:08:00|185.95|183.85|185.97|183.87|185.97|183.87|185.95|183.85|2
1654150090000|2022-06-02 06:08:10|185.96|183.86|185.95|183.85|185.96|183.86|185.95|183.85|2
1654150100000|2022-06-02 06:08:20|185.96|183.86|185.95|183.85|185.97|183.87|185.95|183.85|4
1654150110000|2022-06-02 06:08:30|186|183.9|186.01|183.91|186.02|183.92|185.99|183.89|5
1654150120000|2022-06-02 06:08:40|186|183.9|185.99|183.89|186|183.9|185.99|183.89|2
1654150130000|2022-06-02 06:08:50|185.98|183.88|185.98|183.88|185.98|183.88|185.98|183.88|1
1654150170000|2022-06-02 06:09:30|185.99|183.89|185.97|183.87|185.99|183.89|185.97|183.87|2
1654150180000|2022-06-02 06:09:40|185.98|183.88|185.99|183.89|185.99|183.89|185.98|183.88|2
1654150190000|2022-06-02 06:09:50|185.98|183.88|185.96|183.86|185.98|183.88|185.96|183.86|3
1654150200000|2022-06-02 06:10:00|185.97|183.87|185.97|183.87|185.98|183.88|185.97|183.87|3
1654150210000|2022-06-02 06:10:10|185.98|183.88|185.99|183.89|186|183.9|185.98|183.88|5
1654150220000|2022-06-02 06:10:20|186|183.9|186|183.9|186|183.9|186|183.9|1
1654150230000|2022-06-02 06:10:30|185.99|183.89|186|183.9|186|183.9|185.99|183.89|2
1654150240000|2022-06-02 06:10:40|185.99|183.89|185.95|183.85|185.99|183.89|185.95|183.85|7
1654150260000|2022-06-02 06:11:00|185.94|183.84|185.92|183.82|185.94|183.84|185.91|183.81|5
1654150270000|2022-06-02 06:11:10|185.93|183.83|185.94|183.84|185.94|183.84|185.93|183.83|2
1654150280000|2022-06-02 06:11:20|185.93|183.83|185.93|183.83|185.93|183.83|185.93|183.83|1
1654150290000|2022-06-02 06:11:30|185.92|183.82|185.93|183.83|185.93|183.83|185.92|183.82|2
1654150300000|2022-06-02 06:11:40|185.95|183.85|185.96|183.86|185.96|183.86|185.95|183.85|4
1654150310000|2022-06-02 06:11:50|185.95|183.85|185.96|183.86|185.96|183.86|185.95|183.85|4
1654150320000|2022-06-02 06:12:00|185.95|183.85|185.82|183.72|185.95|183.85|185.8|183.7|5
1654150330000|2022-06-02 06:12:10|185.84|183.74|185.81|183.71|185.85|183.75|185.8|183.7|6
1654150340000|2022-06-02 06:12:20|185.83|183.73|185.84|183.74|185.84|183.74|185.83|183.73|2
1654150360000|2022-06-02 06:12:40|185.83|183.73|185.81|183.71|185.83|183.73|185.81|183.71|3
1654150380000|2022-06-02 06:13:00|185.82|183.72|185.73|183.63|185.82|183.72|185.69|183.59|7
1654150390000|2022-06-02 06:13:10|185.72|183.62|185.74|183.64|185.75|183.65|185.72|183.62|5
1654150400000|2022-06-02 06:13:20|185.76|183.66|185.81|183.71|185.84|183.74|185.76|183.66|6
1654150410000|2022-06-02 06:13:30|185.82|183.72|185.81|183.71|185.82|183.72|185.81|183.71|2
1654150420000|2022-06-02 06:13:40|185.82|183.72|185.82|183.72|185.82|183.72|185.82|183.72|1
1654150440000|2022-06-02 06:14:00|185.84|183.74|185.85|183.75|185.89|183.79|185.84|183.74|6
1654150470000|2022-06-02 06:14:30|185.84|183.74|185.84|183.74|185.84|183.74|185.84|183.74|1
1654150480000|2022-06-02 06:14:40|185.85|183.75|185.85|183.75|185.85|183.75|185.85|183.75|1
1654150490000|2022-06-02 06:14:50|185.84|183.74|185.84|183.74|185.84|183.74|185.84|183.74|1
1654150500000|2022-06-02 06:15:00|185.83|183.73|185.83|183.73|185.84|183.74|185.83|183.73|3
1654150510000|2022-06-02 06:15:10|185.82|183.72|185.83|183.73|185.84|183.74|185.82|183.72|6
1654150520000|2022-06-02 06:15:20|185.84|183.74|185.84|183.74|185.84|183.74|185.84|183.74|1
1654150530000|2022-06-02 06:15:30|185.83|183.73|185.77|183.67|185.83|183.73|185.76|183.66|7
1654150540000|2022-06-02 06:15:40|185.76|183.66|185.76|183.66|185.76|183.66|185.75|183.65|3
1654150560000|2022-06-02 06:16:00|185.75|183.65|185.75|183.65|185.75|183.65|185.75|183.65|1
1654150570000|2022-06-02 06:16:10|185.74|183.64|185.75|183.65|185.75|183.65|185.74|183.64|2
1654150580000|2022-06-02 06:16:20|185.74|183.64|185.74|183.64|185.74|183.64|185.74|183.64|1
1654150590000|2022-06-02 06:16:30|185.75|183.65|185.75|183.65|185.75|183.65|185.75|183.65|1
1654150600000|2022-06-02 06:16:40|185.74|183.64|185.73|183.63|185.74|183.64|185.73|183.63|2
1654150610000|2022-06-02 06:16:50|185.72|183.62|185.7|183.6|185.73|183.63|185.69|183.59|6
1654150630000|2022-06-02 06:17:10|185.71|183.61|185.68|183.58|185.71|183.61|185.68|183.58|8
1654150640000|2022-06-02 06:17:20|185.67|183.57|185.61|183.51|185.68|183.58|185.61|183.51|7
1654150660000|2022-06-02 06:17:40|185.63|183.53|185.66|183.56|185.67|183.57|185.63|183.53|4
1654150670000|2022-06-02 06:17:50|185.65|183.55|185.65|183.55|185.65|183.55|185.65|183.55|1
1654150680000|2022-06-02 06:18:00|185.64|183.54|185.65|183.55|185.66|183.56|185.63|183.53|6
1654150700000|2022-06-02 06:18:20|185.66|183.56|185.66|183.56|185.66|183.56|185.65|183.55|5
1654150710000|2022-06-02 06:18:30|185.65|183.55|185.65|183.55|185.65|183.55|185.65|183.55|1
1654150720000|2022-06-02 06:18:40|185.64|183.54|185.64|183.54|185.64|183.54|185.64|183.54|1
1654150740000|2022-06-02 06:19:00|185.63|183.53|185.63|183.53|185.63|183.53|185.63|183.53|1
1654150750000|2022-06-02 06:19:10|185.64|183.54|185.64|183.54|185.64|183.54|185.64|183.54|1
1654150760000|2022-06-02 06:19:20|185.65|183.55|185.66|183.56|185.66|183.56|185.65|183.55|2
1654150810000|2022-06-02 06:20:10|185.65|183.55|185.65|183.55|185.65|183.55|185.65|183.55|1
1654150820000|2022-06-02 06:20:20|185.66|183.56|185.64|183.54|185.66|183.56|185.64|183.54|2
1654150840000|2022-06-02 06:20:40|185.66|183.56|185.66|183.56|185.66|183.56|185.65|183.55|3
1654150850000|2022-06-02 06:20:50|185.68|183.58|185.69|183.59|185.74|183.64|185.68|183.58|5
1654150860000|2022-06-02 06:21:00|185.7|183.6|185.71|183.61|185.71|183.61|185.7|183.6|4
1654150870000|2022-06-02 06:21:10|185.7|183.6|185.7|183.6|185.7|183.6|185.69|183.59|3
1654150880000|2022-06-02 06:21:20|185.69|183.59|185.7|183.6|185.7|183.6|185.69|183.59|4
1654150890000|2022-06-02 06:21:30|185.69|183.59|185.68|183.58|185.7|183.6|185.68|183.58|3
1654150900000|2022-06-02 06:21:40|185.67|183.57|185.67|183.57|185.68|183.58|185.67|183.57|5
1654150940000|2022-06-02 06:22:20|185.68|183.58|185.68|183.58|185.69|183.59|185.67|183.57|5
1654150950000|2022-06-02 06:22:30|185.69|183.59|185.68|183.58|185.69|183.59|185.68|183.58|2
1654150960000|2022-06-02 06:22:40|185.69|183.59|185.68|183.58|185.69|183.59|185.68|183.58|2
1654150980000|2022-06-02 06:23:00|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654150990000|2022-06-02 06:23:10|185.68|183.58|185.67|183.57|185.68|183.58|185.67|183.57|2
1654151000000|2022-06-02 06:23:20|185.68|183.58|185.67|183.57|185.68|183.58|185.67|183.57|2
1654151010000|2022-06-02 06:23:30|185.65|183.55|185.66|183.56|185.66|183.56|185.65|183.55|2
1654151040000|2022-06-02 06:24:00|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654151080000|2022-06-02 06:24:40|185.74|183.64|185.77|183.67|185.77|183.67|185.74|183.64|3
1654151090000|2022-06-02 06:24:50|185.76|183.66|185.77|183.67|185.77|183.67|185.76|183.66|2
1654151100000|2022-06-02 06:25:00|185.78|183.68|185.92|183.82|185.95|183.85|185.78|183.68|13
1654151110000|2022-06-02 06:25:10|185.88|183.78|185.79|183.69|185.88|183.78|185.79|183.69|5
1654151120000|2022-06-02 06:25:20|185.74|183.64|185.83|183.73|185.83|183.73|185.74|183.64|5
1654151130000|2022-06-02 06:25:30|185.85|183.75|185.84|183.74|185.85|183.75|185.84|183.74|4
1654151140000|2022-06-02 06:25:40|185.85|183.75|185.85|183.75|185.85|183.75|185.84|183.74|3
1654151150000|2022-06-02 06:25:50|185.84|183.74|185.85|183.75|185.85|183.75|185.84|183.74|2
1654151170000|2022-06-02 06:26:10|185.84|183.74|185.82|183.72|185.84|183.74|185.82|183.72|3
1654151180000|2022-06-02 06:26:20|185.84|183.74|185.84|183.74|185.84|183.74|185.83|183.73|3
1654151190000|2022-06-02 06:26:30|185.83|183.73|185.84|183.74|185.84|183.74|185.83|183.73|8
1654151200000|2022-06-02 06:26:40|185.83|183.73|185.83|183.73|185.83|183.73|185.82|183.72|3
1654151230000|2022-06-02 06:27:10|185.84|183.74|185.83|183.73|185.84|183.74|185.83|183.73|8
1654151240000|2022-06-02 06:27:20|185.82|183.72|185.79|183.69|185.83|183.73|185.79|183.69|6
1654151250000|2022-06-02 06:27:30|185.64|183.54|185.63|183.53|185.64|183.54|185.63|183.53|2
1654151260000|2022-06-02 06:27:40|185.65|183.55|185.65|183.55|185.67|183.57|185.65|183.55|4
1654151270000|2022-06-02 06:27:50|185.66|183.56|185.67|183.57|185.68|183.58|185.66|183.56|3
1654151280000|2022-06-02 06:28:00|185.68|183.58|185.67|183.57|185.68|183.58|185.67|183.57|4
1654151290000|2022-06-02 06:28:10|185.66|183.56|185.65|183.55|185.66|183.56|185.65|183.55|2
1654151300000|2022-06-02 06:28:20|185.66|183.56|185.67|183.57|185.67|183.57|185.66|183.56|2
1654151310000|2022-06-02 06:28:30|185.66|183.56|185.65|183.55|185.67|183.57|185.64|183.54|6
1654151320000|2022-06-02 06:28:40|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654151330000|2022-06-02 06:28:50|185.66|183.56|185.65|183.55|185.66|183.56|185.65|183.55|2
1654151340000|2022-06-02 06:29:00|185.63|183.53|185.64|183.54|185.64|183.54|185.63|183.53|2
1654151350000|2022-06-02 06:29:10|185.63|183.53|185.63|183.53|185.63|183.53|185.63|183.53|1
1654151360000|2022-06-02 06:29:20|185.62|183.52|185.6|183.5|185.62|183.52|185.58|183.48|4
1654151370000|2022-06-02 06:29:30|185.58|183.48|185.55|183.45|185.58|183.48|185.55|183.45|7
1654151380000|2022-06-02 06:29:40|185.56|183.46|185.54|183.44|185.56|183.46|185.54|183.44|3
1654151390000|2022-06-02 06:29:50|185.53|183.43|185.54|183.44|185.54|183.44|185.53|183.43|2
1654151400000|2022-06-02 06:30:00|185.55|183.45|185.57|183.47|185.59|183.49|185.55|183.45|14
1654151410000|2022-06-02 06:30:10|185.58|183.48|185.64|183.54|185.66|183.56|185.58|183.48|11
1654151420000|2022-06-02 06:30:20|185.63|183.53|185.61|183.51|185.63|183.53|185.6|183.5|5
1654151450000|2022-06-02 06:30:50|185.6|183.5|185.6|183.5|185.6|183.5|185.6|183.5|1
1654151460000|2022-06-02 06:31:00|185.59|183.49|185.58|183.48|185.59|183.49|185.58|183.48|2
1654151470000|2022-06-02 06:31:10|185.59|183.49|185.59|183.49|185.59|183.49|185.59|183.49|1
1654151480000|2022-06-02 06:31:20|185.58|183.48|185.55|183.45|185.58|183.48|185.55|183.45|9
1654151490000|2022-06-02 06:31:30|185.54|183.44|185.55|183.45|185.55|183.45|185.54|183.44|4
1654151500000|2022-06-02 06:31:40|185.54|183.44|185.55|183.45|185.55|183.45|185.54|183.44|2
1654151510000|2022-06-02 06:31:50|185.54|183.44|185.54|183.44|185.55|183.45|185.54|183.44|3
1654151520000|2022-06-02 06:32:00|185.53|183.43|185.53|183.43|185.53|183.43|185.53|183.43|1
1654151550000|2022-06-02 06:32:30|185.5|183.4|185.5|183.4|185.5|183.4|185.5|183.4|1
1654151560000|2022-06-02 06:32:40|185.46|183.36|185.44|183.34|185.46|183.36|185.44|183.34|2
1654151570000|2022-06-02 06:32:50|185.43|183.33|185.37|183.27|185.43|183.33|185.37|183.27|2
1654151580000|2022-06-02 06:33:00|185.35|183.25|185.35|183.25|185.35|183.25|185.33|183.23|4
1654151590000|2022-06-02 06:33:10|185.33|183.23|185.31|183.21|185.33|183.23|185.3|183.2|4
1654151600000|2022-06-02 06:33:20|185.28|183.18|185.25|183.15|185.28|183.18|185.24|183.14|8
1654151610000|2022-06-02 06:33:30|185.19|183.09|185.2|183.1|185.21|183.11|185.19|183.09|4
1654151620000|2022-06-02 06:33:40|185.19|183.09|185.18|183.08|185.19|183.09|185.18|183.08|4
1654151640000|2022-06-02 06:34:00|185.17|183.07|185.16|183.06|185.17|183.07|185.16|183.06|8
1654151650000|2022-06-02 06:34:10|185.15|183.05|185.15|183.05|185.15|183.05|185.15|183.05|1
1654151660000|2022-06-02 06:34:20|185.14|183.04|185.13|183.03|185.14|183.04|185.12|183.02|3
1654151670000|2022-06-02 06:34:30|185.12|183.02|185.1|183|185.12|183.02|185.09|182.99|4
1654151680000|2022-06-02 06:34:40|185.12|183.02|185.11|183.01|185.12|183.02|185.11|183.01|2
1654151690000|2022-06-02 06:34:50|185.12|183.02|185.1|183|185.12|183.02|185.08|182.98|5
1654151700000|2022-06-02 06:35:00|185.11|183.01|185.1|183|185.11|183.01|185.1|183|10
1654151710000|2022-06-02 06:35:10|185.11|183.01|185.13|183.03|185.15|183.05|185.11|183.01|6
1654151720000|2022-06-02 06:35:20|185.12|183.02|185.13|183.03|185.13|183.03|185.12|183.02|4
1654151730000|2022-06-02 06:35:30|185.14|183.04|185.13|183.03|185.14|183.04|185.13|183.03|4
1654151740000|2022-06-02 06:35:40|185.15|183.05|185.15|183.05|185.17|183.07|185.14|183.04|8
1654151760000|2022-06-02 06:36:00|185.16|183.06|185.15|183.05|185.17|183.07|185.15|183.05|4
1654151770000|2022-06-02 06:36:10|185.16|183.06|185.18|183.08|185.18|183.08|185.16|183.06|3
1654151780000|2022-06-02 06:36:20|185.19|183.09|185.19|183.09|185.19|183.09|185.19|183.09|1
1654151790000|2022-06-02 06:36:30|185.18|183.08|185.17|183.07|185.19|183.09|185.17|183.07|6
1654151800000|2022-06-02 06:36:40|185.18|183.08|185.19|183.09|185.2|183.1|185.18|183.08|5
1654151810000|2022-06-02 06:36:50|185.2|183.1|185.19|183.09|185.2|183.1|185.19|183.09|2
1654151820000|2022-06-02 06:37:00|185.2|183.1|185.22|183.12|185.22|183.12|185.19|183.09|4
1654151830000|2022-06-02 06:37:10|185.21|183.11|185.21|183.11|185.21|183.11|185.2|183.1|3
1654151860000|2022-06-02 06:37:40|185.22|183.12|185.22|183.12|185.22|183.12|185.22|183.12|1
1654151870000|2022-06-02 06:37:50|185.21|183.11|185.21|183.11|185.22|183.12|185.2|183.1|7
1654151880000|2022-06-02 06:38:00|185.22|183.12|185.22|183.12|185.22|183.12|185.21|183.11|3
1654151890000|2022-06-02 06:38:10|185.21|183.11|185.2|183.1|185.22|183.12|185.19|183.09|7
1654151900000|2022-06-02 06:38:20|185.21|183.11|185.21|183.11|185.21|183.11|185.2|183.1|3
1654151910000|2022-06-02 06:38:30|185.22|183.12|185.21|183.11|185.22|183.12|185.21|183.11|2
1654151920000|2022-06-02 06:38:40|185.22|183.12|185.23|183.13|185.24|183.14|185.21|183.11|7
1654151930000|2022-06-02 06:38:50|185.24|183.14|185.27|183.17|185.28|183.18|185.24|183.14|6
1654151940000|2022-06-02 06:39:00|185.24|183.14|185.18|183.08|185.24|183.14|185.17|183.07|7
1654151960000|2022-06-02 06:39:20|185.17|183.07|185.17|183.07|185.17|183.07|185.17|183.07|1
1654151970000|2022-06-02 06:39:30|185.18|183.08|185.17|183.07|185.18|183.08|185.17|183.07|2
1654151980000|2022-06-02 06:39:40|185.19|183.09|185.19|183.09|185.19|183.09|185.18|183.08|3
1654151990000|2022-06-02 06:39:50|185.18|183.08|185.14|183.04|185.19|183.09|185.13|183.03|9
1654152000000|2022-06-02 06:40:00|185.15|183.05|185.17|183.07|185.17|183.07|185.15|183.05|6
1654152010000|2022-06-02 06:40:10|185.18|183.08|185.16|183.06|185.18|183.08|185.15|183.05|7
1654152020000|2022-06-02 06:40:20|185.17|183.07|185.17|183.07|185.17|183.07|185.17|183.07|1
1654152030000|2022-06-02 06:40:30|185.16|183.06|185.17|183.07|185.17|183.07|185.16|183.06|2
1654152050000|2022-06-02 06:40:50|185.16|183.06|185.16|183.06|185.16|183.06|185.16|183.06|1
1654152070000|2022-06-02 06:41:10|185.18|183.08|185.14|183.04|185.18|183.08|185.14|183.04|5
1654152080000|2022-06-02 06:41:20|185.15|183.05|185.15|183.05|185.15|183.05|185.15|183.05|1
1654152090000|2022-06-02 06:41:30|185.13|183.03|185.11|183.01|185.13|183.03|185.11|183.01|3
1654152100000|2022-06-02 06:41:40|185.13|183.03|185.15|183.05|185.15|183.05|185.13|183.03|2
1654152110000|2022-06-02 06:41:50|185.14|183.04|185.15|183.05|185.15|183.05|185.14|183.04|2
1654152150000|2022-06-02 06:42:30|185.14|183.04|185.1|183|185.14|183.04|185.09|182.99|6
1654152160000|2022-06-02 06:42:40|185.12|183.02|185.11|183.01|185.12|183.02|185.11|183.01|2
1654152170000|2022-06-02 06:42:50|185.12|183.02|185.16|183.06|185.16|183.06|185.12|183.02|6
1654152180000|2022-06-02 06:43:00|185.17|183.07|185.17|183.07|185.17|183.07|185.16|183.06|5
1654152190000|2022-06-02 06:43:10|185.16|183.06|185.17|183.07|185.17|183.07|185.16|183.06|8
1654152200000|2022-06-02 06:43:20|185.16|183.06|185.18|183.08|185.19|183.09|185.16|183.06|9
1654152210000|2022-06-02 06:43:30|185.17|183.07|185.26|183.16|185.3|183.2|185.17|183.07|17
1654152220000|2022-06-02 06:43:40|185.27|183.17|185.31|183.21|185.31|183.21|185.27|183.17|3
1654152230000|2022-06-02 06:43:50|185.33|183.23|185.29|183.19|185.34|183.24|185.29|183.19|5
1654152240000|2022-06-02 06:44:00|185.28|183.18|185.3|183.2|185.3|183.2|185.28|183.18|6
1654152250000|2022-06-02 06:44:10|185.31|183.21|185.29|183.19|185.34|183.24|185.29|183.19|10
1654152260000|2022-06-02 06:44:20|185.3|183.2|185.4|183.3|185.4|183.3|185.3|183.2|9
1654152270000|2022-06-02 06:44:30|185.41|183.31|185.45|183.35|185.45|183.35|185.41|183.31|3
1654152280000|2022-06-02 06:44:40|185.48|183.38|185.49|183.39|185.49|183.39|185.48|183.38|2
1654152290000|2022-06-02 06:44:50|185.48|183.38|185.48|183.38|185.48|183.38|185.48|183.38|1
1654152320000|2022-06-02 06:45:20|185.49|183.39|185.49|183.39|185.49|183.39|185.49|183.39|1
1654152330000|2022-06-02 06:45:30|185.48|183.38|185.5|183.4|185.5|183.4|185.48|183.38|3
1654152340000|2022-06-02 06:45:40|185.51|183.41|185.51|183.41|185.51|183.41|185.51|183.41|1
1654152350000|2022-06-02 06:45:50|185.52|183.42|185.62|183.52|185.62|183.52|185.52|183.42|6
1654152360000|2022-06-02 06:46:00|185.63|183.53|185.73|183.63|185.73|183.63|185.63|183.53|8
1654152370000|2022-06-02 06:46:10|185.79|183.69|185.82|183.72|185.82|183.72|185.79|183.69|3
1654152380000|2022-06-02 06:46:20|185.8|183.7|185.81|183.71|185.81|183.71|185.8|183.7|2
1654152390000|2022-06-02 06:46:30|185.82|183.72|185.89|183.79|185.89|183.79|185.82|183.72|3
1654152400000|2022-06-02 06:46:40|185.9|183.8|185.86|183.76|185.9|183.8|185.85|183.75|6
1654152410000|2022-06-02 06:46:50|185.85|183.75|185.84|183.74|185.86|183.76|185.84|183.74|7
1654152420000|2022-06-02 06:47:00|185.85|183.75|185.85|183.75|185.86|183.76|185.85|183.75|5
1654152430000|2022-06-02 06:47:10|185.86|183.76|185.85|183.75|185.86|183.76|185.85|183.75|2
1654152440000|2022-06-02 06:47:20|185.86|183.76|185.86|183.76|185.86|183.76|185.86|183.76|1
1654152450000|2022-06-02 06:47:30|185.87|183.77|185.9|183.8|185.97|183.87|185.87|183.77|11
1654152460000|2022-06-02 06:47:40|185.91|183.81|185.93|183.83|185.93|183.83|185.91|183.81|7
1654152470000|2022-06-02 06:47:50|185.95|183.85|185.99|183.89|185.99|183.89|185.95|183.85|9
1654152480000|2022-06-02 06:48:00|186.03|183.93|185.99|183.89|186.04|183.94|185.99|183.89|5
1654152490000|2022-06-02 06:48:10|185.98|183.88|185.98|183.88|185.99|183.89|185.98|183.88|3
1654152500000|2022-06-02 06:48:20|185.97|183.87|185.93|183.83|185.97|183.87|185.87|183.77|9
1654152510000|2022-06-02 06:48:30|185.92|183.82|185.92|183.82|185.93|183.83|185.92|183.82|3
1654152520000|2022-06-02 06:48:40|185.93|183.83|185.93|183.83|185.93|183.83|185.93|183.83|1
1654152530000|2022-06-02 06:48:50|185.92|183.82|185.92|183.82|185.93|183.83|185.92|183.82|5
1654152540000|2022-06-02 06:49:00|185.91|183.81|185.87|183.77|185.92|183.82|185.87|183.77|7
1654152550000|2022-06-02 06:49:10|185.88|183.78|185.88|183.78|185.88|183.78|185.87|183.77|5
1654152560000|2022-06-02 06:49:20|185.87|183.77|185.87|183.77|185.87|183.77|185.87|183.77|1
1654152570000|2022-06-02 06:49:30|185.88|183.78|185.88|183.78|185.89|183.79|185.87|183.77|9
1654152580000|2022-06-02 06:49:40|185.87|183.77|185.88|183.78|185.88|183.78|185.87|183.77|2
1654152590000|2022-06-02 06:49:50|185.87|183.77|185.81|183.71|185.87|183.77|185.81|183.71|8
1654152600000|2022-06-02 06:50:00|185.83|183.73|185.82|183.72|185.83|183.73|185.82|183.72|2
1654152610000|2022-06-02 06:50:10|185.83|183.73|185.85|183.75|185.86|183.76|185.83|183.73|6
1654152650000|2022-06-02 06:50:50|185.84|183.74|185.83|183.73|185.84|183.74|185.83|183.73|2
1654152670000|2022-06-02 06:51:10|185.84|183.74|185.89|183.79|185.9|183.8|185.84|183.74|8
1654152690000|2022-06-02 06:51:30|185.88|183.78|185.88|183.78|185.88|183.78|185.87|183.77|3
1654152700000|2022-06-02 06:51:40|185.87|183.77|185.87|183.77|185.87|183.77|185.87|183.77|1
1654152710000|2022-06-02 06:51:50|185.88|183.78|185.87|183.77|185.88|183.78|185.87|183.77|2
1654152720000|2022-06-02 06:52:00|185.88|183.78|185.9|183.8|185.91|183.81|185.87|183.77|7
1654152740000|2022-06-02 06:52:20|185.91|183.81|186|183.9|186|183.9|185.91|183.81|11
1654152750000|2022-06-02 06:52:30|186.02|183.92|186.05|183.95|186.05|183.95|186.02|183.92|4
1654152760000|2022-06-02 06:52:40|186.04|183.94|186.07|183.97|186.11|184.01|185.98|183.88|14
1654152770000|2022-06-02 06:52:50|186.09|183.99|186.13|184.03|186.14|184.04|186.09|183.99|9
1654152780000|2022-06-02 06:53:00|186.14|184.04|186.07|183.97|186.14|184.04|186.07|183.97|6
1654152790000|2022-06-02 06:53:10|186.08|183.98|186.14|184.04|186.17|184.07|186.08|183.98|11
1654152800000|2022-06-02 06:53:20|186.13|184.03|186.14|184.04|186.14|184.04|186.13|184.03|2
1654152810000|2022-06-02 06:53:30|186.15|184.05|186.19|184.09|186.19|184.09|186.14|184.04|10
1654152820000|2022-06-02 06:53:40|186.2|184.1|186.36|184.26|186.36|184.26|186.2|184.1|10
1654152830000|2022-06-02 06:53:50|186.35|184.25|186.31|184.21|186.35|184.25|186.31|184.21|8
1654152840000|2022-06-02 06:54:00|186.3|184.2|186.29|184.19|186.32|184.22|186.29|184.19|6
1654152850000|2022-06-02 06:54:10|186.3|184.2|186.3|184.2|186.3|184.2|186.29|184.19|3
1654152860000|2022-06-02 06:54:20|186.32|184.22|186.32|184.22|186.35|184.25|186.31|184.21|7
1654152870000|2022-06-02 06:54:30|186.31|184.21|186.32|184.22|186.33|184.23|186.31|184.21|10
1654152880000|2022-06-02 06:54:40|186.31|184.21|186.28|184.18|186.31|184.21|186.26|184.16|6
1654152890000|2022-06-02 06:54:50|186.27|184.17|186.25|184.15|186.27|184.17|186.25|184.15|3
1654152900000|2022-06-02 06:55:00|186.23|184.13|186.23|184.13|186.23|184.13|186.23|184.13|1
1654152910000|2022-06-02 06:55:10|186.25|184.15|186.23|184.13|186.25|184.15|186.23|184.13|2
1654152950000|2022-06-02 06:55:50|186.24|184.14|186.23|184.13|186.24|184.14|186.23|184.13|2
1654152960000|2022-06-02 06:56:00|186.22|184.12|186.22|184.12|186.24|184.14|186.22|184.12|6
1654152970000|2022-06-02 06:56:10|186.23|184.13|186.23|184.13|186.23|184.13|186.23|184.13|1
1654152980000|2022-06-02 06:56:20|186.24|184.14|186.23|184.13|186.25|184.15|186.23|184.13|3
1654152990000|2022-06-02 06:56:30|186.22|184.12|186.22|184.12|186.23|184.13|186.22|184.12|3
1654153000000|2022-06-02 06:56:40|186.21|184.11|186.21|184.11|186.21|184.11|186.21|184.11|1
1654153030000|2022-06-02 06:57:10|186.22|184.12|186.22|184.12|186.22|184.12|186.22|184.12|1
1654153040000|2022-06-02 06:57:20|186.21|184.11|186.21|184.11|186.21|184.11|186.21|184.11|1
1654153050000|2022-06-02 06:57:30|186.22|184.12|186.22|184.12|186.23|184.13|186.21|184.11|5
1654153070000|2022-06-02 06:57:50|186.21|184.11|186.21|184.11|186.21|184.11|186.21|184.11|1
1654153080000|2022-06-02 06:58:00|186.22|184.12|186.22|184.12|186.22|184.12|186.21|184.11|3
1654153090000|2022-06-02 06:58:10|186.21|184.11|186.21|184.11|186.21|184.11|186.2|184.1|3
1654153100000|2022-06-02 06:58:20|186.2|184.1|186.21|184.11|186.22|184.12|186.2|184.1|4
1654153110000|2022-06-02 06:58:30|186.2|184.1|186.2|184.1|186.21|184.11|186.19|184.09|8
1654153120000|2022-06-02 06:58:40|186.21|184.11|186.23|184.13|186.23|184.13|186.21|184.11|3
1654153150000|2022-06-02 06:59:10|186.22|184.12|186.23|184.13|186.23|184.13|186.22|184.12|2
1654153170000|2022-06-02 06:59:30|186.22|184.12|186.2|184.1|186.22|184.12|186.2|184.1|2
1654153180000|2022-06-02 06:59:40|186.19|184.09|186.15|184.05|186.2|184.1|186.15|184.05|5
1654153190000|2022-06-02 06:59:50|186.13|184.03|186.12|184.02|186.14|184.04|186.12|184.02|4
1654153200000|2022-06-02 07:00:00|186.13|184.03|186.2|184.1|186.2|184.1|186.13|184.03|8
1654153210000|2022-06-02 07:00:10|186.21|184.11|186.16|184.06|186.22|184.12|186.15|184.05|10
1654153230000|2022-06-02 07:00:30|186.17|184.07|186.17|184.07|186.18|184.08|186.17|184.07|3
1654153240000|2022-06-02 07:00:40|186.18|184.08|186.21|184.11|186.21|184.11|186.18|184.08|4
1654153250000|2022-06-02 07:00:50|186.22|184.12|186.24|184.14|186.29|184.19|186.22|184.12|10
1654153260000|2022-06-02 07:01:00|186.25|184.15|186.26|184.16|186.27|184.17|186.24|184.14|10
1654153270000|2022-06-02 07:01:10|186.25|184.15|186.26|184.16|186.26|184.16|186.25|184.15|2
1654153280000|2022-06-02 07:01:20|186.24|184.14|186.24|184.14|186.25|184.15|186.22|184.12|12
1654153300000|2022-06-02 07:01:40|186.25|184.15|186.24|184.14|186.25|184.15|186.24|184.14|4
1654153310000|2022-06-02 07:01:50|186.25|184.15|186.26|184.16|186.28|184.18|186.24|184.14|7
1654153320000|2022-06-02 07:02:00|186.27|184.17|186.28|184.18|186.28|184.18|186.27|184.17|2
1654153360000|2022-06-02 07:02:40|186.29|184.19|186.28|184.18|186.29|184.19|186.28|184.18|8
1654153370000|2022-06-02 07:02:50|186.29|184.19|186.27|184.17|186.32|184.22|186.26|184.16|10
1654153380000|2022-06-02 07:03:00|186.28|184.18|186.3|184.2|186.3|184.2|186.27|184.17|7
1654153390000|2022-06-02 07:03:10|186.31|184.21|186.34|184.24|186.34|184.24|186.3|184.2|6
1654153400000|2022-06-02 07:03:20|186.35|184.25|186.43|184.33|186.43|184.33|186.34|184.24|9
1654153410000|2022-06-02 07:03:30|186.42|184.32|186.47|184.37|186.48|184.38|186.42|184.32|11
1654153420000|2022-06-02 07:03:40|186.48|184.38|186.46|184.36|186.48|184.38|186.46|184.36|3
1654153430000|2022-06-02 07:03:50|186.47|184.37|186.47|184.37|186.51|184.41|186.47|184.37|9
1654153440000|2022-06-02 07:04:00|186.41|184.31|186.44|184.34|186.45|184.35|186.41|184.31|14
1654153450000|2022-06-02 07:04:10|186.43|184.33|186.38|184.28|186.43|184.33|186.38|184.28|6
1654153460000|2022-06-02 07:04:20|186.37|184.27|186.37|184.27|186.38|184.28|186.37|184.27|3
1654153470000|2022-06-02 07:04:30|186.38|184.28|186.41|184.31|186.41|184.31|186.38|184.28|11
1654153480000|2022-06-02 07:04:40|186.4|184.3|186.38|184.28|186.41|184.31|186.38|184.28|10
1654153490000|2022-06-02 07:04:50|186.39|184.29|186.45|184.35|186.46|184.36|186.39|184.29|10
1654153500000|2022-06-02 07:05:00|186.44|184.34|186.42|184.32|186.45|184.35|186.41|184.31|9
1654153530000|2022-06-02 07:05:30|186.4|184.3|186.4|184.3|186.41|184.31|186.38|184.28|7
1654153540000|2022-06-02 07:05:40|186.39|184.29|186.4|184.3|186.4|184.3|186.39|184.29|2
1654153550000|2022-06-02 07:05:50|186.39|184.29|186.37|184.27|186.4|184.3|186.37|184.27|15
1654153560000|2022-06-02 07:06:00|186.38|184.28|186.42|184.32|186.42|184.32|186.38|184.28|6
1654153570000|2022-06-02 07:06:10|186.41|184.31|186.39|184.29|186.41|184.31|186.39|184.29|2
1654153580000|2022-06-02 07:06:20|186.41|184.31|186.41|184.31|186.42|184.32|186.41|184.31|7
1654153590000|2022-06-02 07:06:30|186.42|184.32|186.41|184.31|186.42|184.32|186.41|184.31|6
1654153600000|2022-06-02 07:06:40|186.42|184.32|186.44|184.34|186.45|184.35|186.42|184.32|5
1654153610000|2022-06-02 07:06:50|186.45|184.35|186.42|184.32|186.46|184.36|186.42|184.32|8
1654153620000|2022-06-02 07:07:00|186.43|184.33|186.44|184.34|186.45|184.35|186.42|184.32|5
1654153630000|2022-06-02 07:07:10|186.42|184.32|186.41|184.31|186.42|184.32|186.41|184.31|2
1654153640000|2022-06-02 07:07:20|186.4|184.3|186.4|184.3|186.4|184.3|186.39|184.29|3
1654153650000|2022-06-02 07:07:30|186.39|184.29|186.4|184.3|186.41|184.31|186.39|184.29|4
1654153660000|2022-06-02 07:07:40|186.39|184.29|186.39|184.29|186.4|184.3|186.39|184.29|5
1654153670000|2022-06-02 07:07:50|186.37|184.27|186.37|184.27|186.37|184.27|186.37|184.27|1
1654153680000|2022-06-02 07:08:00|186.39|184.29|186.38|184.28|186.39|184.29|186.38|184.28|2
1654153690000|2022-06-02 07:08:10|186.36|184.26|186.36|184.26|186.36|184.26|186.36|184.26|1
1654153700000|2022-06-02 07:08:20|186.38|184.28|186.37|184.27|186.38|184.28|186.37|184.27|2
1654153710000|2022-06-02 07:08:30|186.36|184.26|186.35|184.25|186.36|184.26|186.35|184.25|2
1654153730000|2022-06-02 07:08:50|186.34|184.24|186.29|184.19|186.34|184.24|186.29|184.19|5
1654153750000|2022-06-02 07:09:10|186.23|184.13|186.23|184.13|186.23|184.13|186.23|184.13|1
1654153770000|2022-06-02 07:09:30|186.25|184.15|186.28|184.18|186.28|184.18|186.25|184.15|3
1654153780000|2022-06-02 07:09:40|186.3|184.2|186.38|184.28|186.38|184.28|186.3|184.2|2
1654153790000|2022-06-02 07:09:50|186.39|184.29|186.38|184.28|186.39|184.29|186.38|184.28|2
1654153800000|2022-06-02 07:10:00|186.37|184.27|186.21|184.11|186.37|184.27|186.21|184.11|7
1654153810000|2022-06-02 07:10:10|186.2|184.1|186.27|184.17|186.31|184.21|186.2|184.1|6
1654153830000|2022-06-02 07:10:30|186.28|184.18|186.31|184.21|186.32|184.22|186.28|184.18|8
1654153840000|2022-06-02 07:10:40|186.3|184.2|186.32|184.22|186.32|184.22|186.29|184.19|6
1654153850000|2022-06-02 07:10:50|186.33|184.23|186.36|184.26|186.36|184.26|186.33|184.23|3
1654153860000|2022-06-02 07:11:00|186.37|184.27|186.36|184.26|186.37|184.27|186.36|184.26|2
1654153870000|2022-06-02 07:11:10|186.34|184.24|186.33|184.23|186.34|184.24|186.33|184.23|2
1654153880000|2022-06-02 07:11:20|186.34|184.24|186.34|184.24|186.34|184.24|186.34|184.24|1
1654153890000|2022-06-02 07:11:30|186.35|184.25|186.35|184.25|186.35|184.25|186.35|184.25|1
1654153900000|2022-06-02 07:11:40|186.38|184.28|186.4|184.3|186.4|184.3|186.38|184.28|2
1654153910000|2022-06-02 07:11:50|186.38|184.28|186.38|184.28|186.38|184.28|186.38|184.28|1
1654153920000|2022-06-02 07:12:00|186.39|184.29|186.39|184.29|186.4|184.3|186.38|184.28|5
1654153930000|2022-06-02 07:12:10|186.38|184.28|186.35|184.25|186.38|184.28|186.35|184.25|4
1654153940000|2022-06-02 07:12:20|186.33|184.23|186.29|184.19|186.33|184.23|186.27|184.17|8
1654153950000|2022-06-02 07:12:30|186.28|184.18|186.28|184.18|186.28|184.18|186.28|184.18|1
1654153960000|2022-06-02 07:12:40|186.27|184.17|186.28|184.18|186.28|184.18|186.27|184.17|2
1654153970000|2022-06-02 07:12:50|186.27|184.17|186.06|183.96|186.28|184.18|186.06|183.96|11
1654153980000|2022-06-02 07:13:00|186.05|183.95|185.96|183.86|186.05|183.95|185.96|183.86|9
1654153990000|2022-06-02 07:13:10|185.97|183.87|185.98|183.88|185.99|183.89|185.97|183.87|4
1654154000000|2022-06-02 07:13:20|185.99|183.89|186|183.9|186|183.9|185.99|183.89|2
1654154010000|2022-06-02 07:13:30|186.01|183.91|186.01|183.91|186.01|183.91|186.01|183.91|1
1654154020000|2022-06-02 07:13:40|186|183.9|185.95|183.85|186|183.9|185.95|183.85|3
1654154030000|2022-06-02 07:13:50|185.96|183.86|185.94|183.84|185.96|183.86|185.94|183.84|3
1654154060000|2022-06-02 07:14:20|185.86|183.76|185.86|183.76|185.86|183.76|185.86|183.76|1
1654154070000|2022-06-02 07:14:30|185.85|183.75|185.85|183.75|185.85|183.75|185.85|183.75|1
1654154080000|2022-06-02 07:14:40|185.84|183.74|185.84|183.74|185.84|183.74|185.84|183.74|1
1654154090000|2022-06-02 07:14:50|185.82|183.72|185.82|183.72|185.82|183.72|185.82|183.72|1
1654154100000|2022-06-02 07:15:00|185.83|183.73|186.7|184.6|186.72|184.62|185.81|183.71|31
1654154110000|2022-06-02 07:15:10|186.71|184.61|186.6|184.5|186.71|184.61|186.51|184.41|26
1654154120000|2022-06-02 07:15:20|186.59|184.49|186.59|184.49|186.76|184.66|186.58|184.48|17
1654154130000|2022-06-02 07:15:30|186.61|184.51|186.61|184.51|186.65|184.55|186.6|184.5|10
1654154140000|2022-06-02 07:15:40|186.6|184.5|186.65|184.55|186.66|184.56|186.6|184.5|7
1654154150000|2022-06-02 07:15:50|186.66|184.56|186.66|184.56|186.67|184.57|186.65|184.55|4
1654154160000|2022-06-02 07:16:00|186.58|184.48|186.6|184.5|186.6|184.5|186.58|184.48|2
1654154170000|2022-06-02 07:16:10|186.59|184.49|186.63|184.53|186.63|184.53|186.58|184.48|11
1654154180000|2022-06-02 07:16:20|186.65|184.55|186.74|184.64|186.81|184.71|186.65|184.55|13
1654154190000|2022-06-02 07:16:30|186.75|184.65|186.73|184.63|186.75|184.65|186.66|184.56|10
1654154200000|2022-06-02 07:16:40|186.7|184.6|186.69|184.59|186.7|184.6|186.67|184.57|4
1654154210000|2022-06-02 07:16:50|186.67|184.57|186.66|184.56|186.67|184.57|186.66|184.56|2
1654154220000|2022-06-02 07:17:00|186.65|184.55|186.61|184.51|186.68|184.58|186.57|184.47|12
1654154230000|2022-06-02 07:17:10|186.6|184.5|186.5|184.4|186.6|184.5|186.5|184.4|12
1654154240000|2022-06-02 07:17:20|186.49|184.39|186.4|184.3|186.49|184.39|186.38|184.28|11
1654154250000|2022-06-02 07:17:30|186.41|184.31|186.39|184.29|186.41|184.31|186.39|184.29|5
1654154260000|2022-06-02 07:17:40|186.38|184.28|186.37|184.27|186.38|184.28|186.36|184.26|4
1654154270000|2022-06-02 07:17:50|186.36|184.26|186.36|184.26|186.36|184.26|186.36|184.26|1
1654154280000|2022-06-02 07:18:00|186.35|184.25|186.31|184.21|186.35|184.25|186.29|184.19|8
1654154290000|2022-06-02 07:18:10|186.3|184.2|186.22|184.12|186.31|184.21|186.22|184.12|5
1654154300000|2022-06-02 07:18:20|186.21|184.11|186.08|183.98|186.21|184.11|186.08|183.98|7
1654154310000|2022-06-02 07:18:30|186.05|183.95|185.87|183.77|186.05|183.95|185.87|183.77|15
1654154320000|2022-06-02 07:18:40|185.86|183.76|185.88|183.78|185.88|183.78|185.83|183.73|8
1654154330000|2022-06-02 07:18:50|185.89|183.79|185.9|183.8|185.9|183.8|185.88|183.78|8
1654154340000|2022-06-02 07:19:00|185.89|183.79|185.9|183.8|185.9|183.8|185.88|183.78|10
1654154350000|2022-06-02 07:19:10|185.94|183.84|185.97|183.87|185.98|183.88|185.94|183.84|7
1654154360000|2022-06-02 07:19:20|185.96|183.86|185.94|183.84|185.96|183.86|185.94|183.84|11
1654154370000|2022-06-02 07:19:30|185.92|183.82|185.82|183.72|185.93|183.83|185.82|183.72|9
1654154380000|2022-06-02 07:19:40|185.83|183.73|185.83|183.73|185.85|183.75|185.83|183.73|4
1654154390000|2022-06-02 07:19:50|185.82|183.72|185.82|183.72|185.82|183.72|185.81|183.71|3
1654154400000|2022-06-02 07:20:00|185.85|183.75|185.88|183.78|185.89|183.79|185.85|183.75|7
1654154410000|2022-06-02 07:20:10|185.87|183.77|185.87|183.77|185.87|183.77|185.86|183.76|5
1654154420000|2022-06-02 07:20:20|185.86|183.76|185.86|183.76|185.86|183.76|185.85|183.75|3
1654154440000|2022-06-02 07:20:40|185.85|183.75|185.85|183.75|185.85|183.75|185.85|183.75|1
1654154470000|2022-06-02 07:21:10|185.92|183.82|185.91|183.81|185.93|183.83|185.91|183.81|4
1654154490000|2022-06-02 07:21:30|185.93|183.83|186.03|183.93|186.03|183.93|185.91|183.81|12
1654154500000|2022-06-02 07:21:40|186.04|183.94|186.07|183.97|186.08|183.98|186.04|183.94|7
1654154510000|2022-06-02 07:21:50|186.08|183.98|186.1|184|186.1|184|186.08|183.98|2
1654154520000|2022-06-02 07:22:00|186.09|183.99|186.11|184.01|186.11|184.01|186.09|183.99|3
1654154530000|2022-06-02 07:22:10|186.16|184.06|186.2|184.1|186.22|184.12|186.16|184.06|8
1654154540000|2022-06-02 07:22:20|186.21|184.11|186.16|184.06|186.21|184.11|186.14|184.04|10
1654154550000|2022-06-02 07:22:30|186.15|184.05|186.38|184.28|186.38|184.28|186.15|184.05|15
1654154560000|2022-06-02 07:22:40|186.39|184.29|186.27|184.17|186.39|184.29|186.23|184.13|12
1654154570000|2022-06-02 07:22:50|186.28|184.18|186.25|184.15|186.28|184.18|186.23|184.13|7
1654154580000|2022-06-02 07:23:00|186.24|184.14|186.26|184.16|186.27|184.17|186.24|184.14|5
1654154590000|2022-06-02 07:23:10|186.27|184.17|186.35|184.25|186.35|184.25|186.27|184.17|4
1654154600000|2022-06-02 07:23:20|186.36|184.26|186.35|184.25|186.36|184.26|186.35|184.25|8
1654154610000|2022-06-02 07:23:30|186.34|184.24|186.46|184.36|186.46|184.36|186.31|184.21|11
1654154620000|2022-06-02 07:23:40|186.47|184.37|186.51|184.41|186.54|184.44|186.47|184.37|11
1654154630000|2022-06-02 07:23:50|186.5|184.4|186.57|184.47|186.57|184.47|186.5|184.4|7
1654154640000|2022-06-02 07:24:00|186.56|184.46|186.58|184.48|186.58|184.48|186.56|184.46|5
1654154650000|2022-06-02 07:24:10|186.57|184.47|186.57|184.47|186.57|184.47|186.57|184.47|1
1654154660000|2022-06-02 07:24:20|186.56|184.46|186.5|184.4|186.56|184.46|186.43|184.33|12
1654154670000|2022-06-02 07:24:30|186.51|184.41|186.51|184.41|186.51|184.41|186.5|184.4|3
1654154680000|2022-06-02 07:24:40|186.52|184.42|186.51|184.41|186.52|184.42|186.51|184.41|6
1654154690000|2022-06-02 07:24:50|186.43|184.33|186.42|184.32|186.43|184.33|186.4|184.3|4
1654154700000|2022-06-02 07:25:00|186.41|184.31|186.41|184.31|186.42|184.32|186.41|184.31|5
1654154710000|2022-06-02 07:25:10|186.42|184.32|186.55|184.45|186.56|184.46|186.41|184.31|15
1654154720000|2022-06-02 07:25:20|186.56|184.46|186.56|184.46|186.57|184.47|186.49|184.39|11
1654154730000|2022-06-02 07:25:30|186.59|184.49|186.59|184.49|186.61|184.51|186.56|184.46|17
1654154740000|2022-06-02 07:25:40|186.6|184.5|186.68|184.58|186.68|184.58|186.6|184.5|5
1654154750000|2022-06-02 07:25:50|186.7|184.6|186.7|184.6|186.73|184.63|186.69|184.59|11
1654154760000|2022-06-02 07:26:00|186.71|184.61|186.76|184.66|186.76|184.66|186.71|184.61|12
1654154770000|2022-06-02 07:26:10|186.77|184.67|186.92|184.82|186.92|184.82|186.77|184.67|15
1654154780000|2022-06-02 07:26:20|186.93|184.83|187.04|184.94|187.05|184.95|186.93|184.83|18
1654154790000|2022-06-02 07:26:30|187.02|184.92|186.95|184.85|187.02|184.92|186.95|184.85|13
1654154800000|2022-06-02 07:26:40|186.96|184.86|186.99|184.89|187.01|184.91|186.94|184.84|13
1654154810000|2022-06-02 07:26:50|187|184.9|187.08|184.98|187.09|184.99|186.98|184.88|11
1654154820000|2022-06-02 07:27:00|187.07|184.97|186.99|184.89|187.07|184.97|186.98|184.88|16
1654154830000|2022-06-02 07:27:10|186.98|184.88|186.87|184.77|186.98|184.88|186.86|184.76|16
1654154840000|2022-06-02 07:27:20|186.86|184.76|186.89|184.79|186.9|184.8|186.85|184.75|9
1654154850000|2022-06-02 07:27:30|186.88|184.78|186.99|184.89|186.99|184.89|186.88|184.78|12
1654154860000|2022-06-02 07:27:40|186.98|184.88|186.9|184.8|186.98|184.88|186.9|184.8|12
1654154870000|2022-06-02 07:27:50|186.91|184.81|186.92|184.82|186.93|184.83|186.91|184.81|5
1654154880000|2022-06-02 07:28:00|186.93|184.83|186.96|184.86|186.98|184.88|186.93|184.83|12
1654154890000|2022-06-02 07:28:10|186.97|184.87|186.95|184.85|187.01|184.91|186.95|184.85|12
1654154900000|2022-06-02 07:28:20|186.94|184.84|187.05|184.95|187.19|185.09|186.94|184.84|23
1654154910000|2022-06-02 07:28:30|187.06|184.96|187.09|184.99|187.12|185.02|187.05|184.95|10
1654154920000|2022-06-02 07:28:40|187.04|184.94|186.95|184.85|187.04|184.94|186.94|184.84|7
1654154930000|2022-06-02 07:28:50|186.96|184.86|186.91|184.81|186.96|184.86|186.9|184.8|12
1654154940000|2022-06-02 07:29:00|186.9|184.8|187|184.9|187|184.9|186.9|184.8|8
1654154950000|2022-06-02 07:29:10|186.99|184.89|187.05|184.95|187.12|185.02|186.99|184.89|26
1654154960000|2022-06-02 07:29:20|187.06|184.96|187.17|185.07|187.21|185.11|187.06|184.96|7
1654154970000|2022-06-02 07:29:30|187.16|185.06|187.1|185|187.17|185.07|187.1|185|5
1654154980000|2022-06-02 07:29:40|187.09|184.99|187.1|185|187.12|185.02|187.09|184.99|7
1654154990000|2022-06-02 07:29:50|187.11|185.01|186.94|184.84|187.11|185.01|186.94|184.84|8
1654155000000|2022-06-02 07:30:00|186.93|184.83|186.84|184.74|186.93|184.83|186.84|184.74|9
1654155010000|2022-06-02 07:30:10|186.82|184.72|187.02|184.92|187.02|184.92|186.81|184.71|15
1654155020000|2022-06-02 07:30:20|187.01|184.91|186.98|184.88|187.02|184.92|186.98|184.88|12
1654155030000|2022-06-02 07:30:30|186.99|184.89|186.98|184.88|187|184.9|186.98|184.88|6
1654155040000|2022-06-02 07:30:40|186.97|184.87|186.98|184.88|186.99|184.89|186.96|184.86|8
1654155050000|2022-06-02 07:30:50|186.97|184.87|187.09|184.99|187.09|184.99|186.97|184.87|5
1654155060000|2022-06-02 07:31:00|187.07|184.97|187.02|184.92|187.07|184.97|186.98|184.88|6
1654155070000|2022-06-02 07:31:10|187|184.9|186.98|184.88|187|184.9|186.97|184.87|13
1654155080000|2022-06-02 07:31:20|186.99|184.89|187.01|184.91|187.01|184.91|186.99|184.89|3
1654155090000|2022-06-02 07:31:30|187|184.9|187.03|184.93|187.03|184.93|186.99|184.89|7
1654155100000|2022-06-02 07:31:40|187.06|184.96|187.03|184.93|187.06|184.96|187.02|184.92|8
1654155110000|2022-06-02 07:31:50|187.02|184.92|187|184.9|187.02|184.92|186.98|184.88|5
1654155120000|2022-06-02 07:32:00|186.99|184.89|186.87|184.77|186.99|184.89|186.87|184.77|10
1654155130000|2022-06-02 07:32:10|186.88|184.78|186.86|184.76|186.88|184.78|186.86|184.76|11
1654155140000|2022-06-02 07:32:20|186.87|184.77|186.68|184.58|186.87|184.77|186.68|184.58|10
1654155150000|2022-06-02 07:32:30|186.69|184.59|186.67|184.57|186.76|184.66|186.67|184.57|11
1654155160000|2022-06-02 07:32:40|186.68|184.58|186.62|184.52|186.68|184.58|186.62|184.52|6
1654155170000|2022-06-02 07:32:50|186.63|184.53|186.63|184.53|186.65|184.55|186.63|184.53|7
1654155180000|2022-06-02 07:33:00|186.64|184.54|186.69|184.59|186.69|184.59|186.64|184.54|4
1654155190000|2022-06-02 07:33:10|186.77|184.67|186.69|184.59|186.79|184.69|186.69|184.59|9
1654155200000|2022-06-02 07:33:20|186.7|184.6|186.57|184.47|186.7|184.6|186.56|184.46|11
1654155210000|2022-06-02 07:33:30|186.59|184.49|186.6|184.5|186.61|184.51|186.59|184.49|6
1654155220000|2022-06-02 07:33:40|186.59|184.49|186.59|184.49|186.62|184.52|186.58|184.48|7
1654155230000|2022-06-02 07:33:50|186.57|184.47|186.48|184.38|186.57|184.47|186.47|184.37|10
1654155240000|2022-06-02 07:34:00|186.47|184.37|186.43|184.33|186.48|184.38|186.43|184.33|12
1654155250000|2022-06-02 07:34:10|186.42|184.32|186.42|184.32|186.42|184.32|186.41|184.31|3
1654155260000|2022-06-02 07:34:20|186.41|184.31|186.43|184.33|186.44|184.34|186.41|184.31|5
1654155270000|2022-06-02 07:34:30|186.42|184.32|186.63|184.53|186.65|184.55|186.4|184.3|15
1654155280000|2022-06-02 07:34:40|186.62|184.52|186.64|184.54|186.64|184.54|186.62|184.52|5
1654155290000|2022-06-02 07:34:50|186.63|184.53|186.6|184.5|186.63|184.53|186.58|184.48|6
1654155300000|2022-06-02 07:35:00|186.59|184.49|186.37|184.27|186.59|184.49|186.37|184.27|15
1654155310000|2022-06-02 07:35:10|186.39|184.29|186.67|184.57|186.67|184.57|186.39|184.29|18
1654155320000|2022-06-02 07:35:20|186.66|184.56|186.67|184.57|186.67|184.57|186.66|184.56|4
1654155330000|2022-06-02 07:35:30|186.66|184.56|186.68|184.58|186.69|184.59|186.66|184.56|4
1654155340000|2022-06-02 07:35:40|186.67|184.57|186.68|184.58|186.68|184.58|186.66|184.56|5
1654155350000|2022-06-02 07:35:50|186.67|184.57|186.6|184.5|186.68|184.58|186.43|184.33|23
1654155360000|2022-06-02 07:36:00|186.61|184.51|186.69|184.59|186.7|184.6|186.61|184.51|7
1654155370000|2022-06-02 07:36:10|186.7|184.6|186.77|184.67|186.77|184.67|186.7|184.6|5
1654155380000|2022-06-02 07:36:20|186.76|184.66|186.76|184.66|186.76|184.66|186.76|184.66|1
1654155390000|2022-06-02 07:36:30|186.74|184.64|186.65|184.55|186.76|184.66|186.65|184.55|8
1654155400000|2022-06-02 07:36:40|186.66|184.56|186.69|184.59|186.69|184.59|186.66|184.56|7
1654155410000|2022-06-02 07:36:50|186.68|184.58|186.68|184.58|186.69|184.59|186.68|184.58|3
1654155420000|2022-06-02 07:37:00|186.66|184.56|186.67|184.57|186.67|184.57|186.66|184.56|2
1654155430000|2022-06-02 07:37:10|186.68|184.58|186.7|184.6|186.7|184.6|186.68|184.58|3
1654155450000|2022-06-02 07:37:30|186.72|184.62|186.78|184.68|186.78|184.68|186.72|184.62|5
1654155460000|2022-06-02 07:37:40|186.85|184.75|186.72|184.62|186.94|184.84|186.72|184.62|18
1654155470000|2022-06-02 07:37:50|186.74|184.64|186.77|184.67|186.77|184.67|186.73|184.63|9
1654155480000|2022-06-02 07:38:00|186.78|184.68|186.78|184.68|186.86|184.76|186.77|184.67|8
1654155490000|2022-06-02 07:38:10|186.8|184.7|186.81|184.71|186.85|184.75|186.8|184.7|12
1654155500000|2022-06-02 07:38:20|186.85|184.75|186.94|184.84|186.94|184.84|186.85|184.75|5
1654155510000|2022-06-02 07:38:30|186.95|184.85|186.97|184.87|186.99|184.89|186.93|184.83|11
1654155520000|2022-06-02 07:38:40|186.96|184.86|186.96|184.86|186.97|184.87|186.95|184.85|5
1654155530000|2022-06-02 07:38:50|186.95|184.85|186.96|184.86|186.96|184.86|186.95|184.85|2
1654155540000|2022-06-02 07:39:00|186.97|184.87|186.97|184.87|186.98|184.88|186.97|184.87|3
1654155550000|2022-06-02 07:39:10|186.98|184.88|186.97|184.87|186.98|184.88|186.97|184.87|2
1654155570000|2022-06-02 07:39:30|186.98|184.88|187.14|185.04|187.14|185.04|186.98|184.88|8
1654155580000|2022-06-02 07:39:40|187.15|185.05|187.12|185.02|187.15|185.05|187.11|185.01|6
1654155590000|2022-06-02 07:39:50|187.13|185.03|187.13|185.03|187.13|185.03|187.13|185.03|1
1654155600000|2022-06-02 07:40:00|187.12|185.02|187.07|184.97|187.12|185.02|187.02|184.92|9
1654155610000|2022-06-02 07:40:10|187.06|184.96|187.07|184.97|187.07|184.97|187.06|184.96|2
1654155620000|2022-06-02 07:40:20|187.06|184.96|187.07|184.97|187.07|184.97|187.06|184.96|2
1654155630000|2022-06-02 07:40:30|187.08|184.98|187.08|184.98|187.08|184.98|187.08|184.98|1
1654155640000|2022-06-02 07:40:40|187.09|184.99|187.06|184.96|187.09|184.99|187.05|184.95|10
1654155650000|2022-06-02 07:40:50|187.05|184.95|186.99|184.89|187.05|184.95|186.98|184.88|9
1654155660000|2022-06-02 07:41:00|187.03|184.93|187.05|184.95|187.05|184.95|187.03|184.93|2
1654155670000|2022-06-02 07:41:10|187.06|184.96|187.06|184.96|187.06|184.96|187.06|184.96|1
1654155680000|2022-06-02 07:41:20|187.04|184.94|187.1|185|187.14|185.04|187.04|184.94|8
1654155690000|2022-06-02 07:41:30|187.11|185.01|187.1|185|187.11|185.01|187.1|185|2
1654155700000|2022-06-02 07:41:40|187.09|184.99|187.08|184.98|187.09|184.99|187.08|184.98|4
1654155710000|2022-06-02 07:41:50|187.09|184.99|187.09|184.99|187.09|184.99|187.08|184.98|3
1654155720000|2022-06-02 07:42:00|187.08|184.98|187.09|184.99|187.09|184.99|187.08|184.98|8
1654155730000|2022-06-02 07:42:10|187.08|184.98|186.96|184.86|187.08|184.98|186.96|184.86|10
1654155780000|2022-06-02 07:43:00|186.95|184.85|186.89|184.79|186.95|184.85|186.88|184.78|6
1654155790000|2022-06-02 07:43:10|186.88|184.78|186.89|184.79|186.89|184.79|186.88|184.78|6
1654155800000|2022-06-02 07:43:20|186.88|184.78|186.81|184.71|186.88|184.78|186.8|184.7|9
1654155810000|2022-06-02 07:43:30|186.84|184.74|186.86|184.76|186.86|184.76|186.84|184.74|3
1654155820000|2022-06-02 07:43:40|186.85|184.75|186.87|184.77|186.87|184.77|186.84|184.74|4
1654155830000|2022-06-02 07:43:50|186.88|184.78|186.88|184.78|186.88|184.78|186.87|184.77|3
1654155840000|2022-06-02 07:44:00|186.87|184.77|186.89|184.79|186.89|184.79|186.87|184.77|3
1654155850000|2022-06-02 07:44:10|186.88|184.78|186.86|184.76|186.88|184.78|186.86|184.76|2
1654155860000|2022-06-02 07:44:20|186.87|184.77|186.89|184.79|186.89|184.79|186.87|184.77|3
1654155870000|2022-06-02 07:44:30|186.88|184.78|186.88|184.78|186.88|184.78|186.88|184.78|1
1654155880000|2022-06-02 07:44:40|186.89|184.79|186.89|184.79|186.89|184.79|186.89|184.79|1
1654155890000|2022-06-02 07:44:50|186.88|184.78|186.88|184.78|186.89|184.79|186.88|184.78|3
1654155900000|2022-06-02 07:45:00|186.89|184.79|186.67|184.57|186.89|184.79|186.67|184.57|16
1654155910000|2022-06-02 07:45:10|186.66|184.56|186.69|184.59|186.7|184.6|186.65|184.55|7
1654155920000|2022-06-02 07:45:20|186.68|184.58|186.68|184.58|186.68|184.58|186.67|184.57|3
1654155930000|2022-06-02 07:45:30|186.67|184.57|186.66|184.56|186.68|184.58|186.65|184.55|12
1654155940000|2022-06-02 07:45:40|186.68|184.58|186.7|184.6|186.7|184.6|186.67|184.57|4
1654155950000|2022-06-02 07:45:50|186.71|184.61|186.74|184.64|186.76|184.66|186.71|184.61|6
1654155960000|2022-06-02 07:46:00|186.76|184.66|186.71|184.61|186.76|184.66|186.71|184.61|6
1654155970000|2022-06-02 07:46:10|186.7|184.6|186.71|184.61|186.71|184.61|186.7|184.6|6
1654155980000|2022-06-02 07:46:20|186.7|184.6|186.72|184.62|186.72|184.62|186.7|184.6|3
1654155990000|2022-06-02 07:46:30|186.71|184.61|186.71|184.61|186.71|184.61|186.71|184.61|1
1654156000000|2022-06-02 07:46:40|186.72|184.62|186.8|184.7|186.8|184.7|186.72|184.62|12
1654156010000|2022-06-02 07:46:50|186.79|184.69|186.9|184.8|186.9|184.8|186.79|184.69|10
1654156020000|2022-06-02 07:47:00|186.89|184.79|186.84|184.74|186.89|184.79|186.84|184.74|5
1654156030000|2022-06-02 07:47:10|186.81|184.71|186.72|184.62|186.81|184.71|186.7|184.6|14
1654156040000|2022-06-02 07:47:20|186.71|184.61|186.7|184.6|186.72|184.62|186.7|184.6|8
1654156050000|2022-06-02 07:47:30|186.71|184.61|186.7|184.6|186.71|184.61|186.7|184.6|2
1654156060000|2022-06-02 07:47:40|186.73|184.63|186.91|184.81|186.92|184.82|186.73|184.63|13
1654156070000|2022-06-02 07:47:50|186.9|184.8|186.89|184.79|186.91|184.81|186.89|184.79|6
1654156080000|2022-06-02 07:48:00|186.9|184.8|186.83|184.73|186.91|184.81|186.83|184.73|5
1654156090000|2022-06-02 07:48:10|186.81|184.71|186.81|184.71|186.85|184.75|186.81|184.71|6
1654156100000|2022-06-02 07:48:20|186.82|184.72|186.66|184.56|186.82|184.72|186.66|184.56|8
1654156110000|2022-06-02 07:48:30|186.64|184.54|186.47|184.37|186.67|184.57|186.47|184.37|14
1654156120000|2022-06-02 07:48:40|186.48|184.38|186.29|184.19|186.48|184.38|186.29|184.19|6
1654156130000|2022-06-02 07:48:50|186.28|184.18|186.29|184.19|186.3|184.2|186.28|184.18|4
1654156140000|2022-06-02 07:49:00|186.3|184.2|186.27|184.17|186.31|184.21|186.27|184.17|6
1654156150000|2022-06-02 07:49:10|186.28|184.18|186.22|184.12|186.29|184.19|186.22|184.12|8
1654156160000|2022-06-02 07:49:20|186.21|184.11|186.14|184.04|186.21|184.11|186.14|184.04|7
1654156170000|2022-06-02 07:49:30|186.13|184.03|186.13|184.03|186.13|184.03|186.13|184.03|1
1654156190000|2022-06-02 07:49:50|186.14|184.04|186.22|184.12|186.23|184.13|186.14|184.04|4
1654156200000|2022-06-02 07:50:00|186.23|184.13|186.2|184.1|186.28|184.18|186.2|184.1|7
1654156210000|2022-06-02 07:50:10|186.21|184.11|186.24|184.14|186.24|184.14|186.2|184.1|6
1654156220000|2022-06-02 07:50:20|186.25|184.15|186.24|184.14|186.27|184.17|186.24|184.14|4
1654156240000|2022-06-02 07:50:40|186.23|184.13|186.29|184.19|186.3|184.2|186.23|184.13|6
1654156250000|2022-06-02 07:50:50|186.3|184.2|186.21|184.11|186.3|184.2|186.21|184.11|13
1654156260000|2022-06-02 07:51:00|186.22|184.12|186.24|184.14|186.24|184.14|186.22|184.12|2
1654156280000|2022-06-02 07:51:20|186.23|184.13|186.2|184.1|186.23|184.13|186.2|184.1|3
1654156290000|2022-06-02 07:51:30|186.22|184.12|186.22|184.12|186.22|184.12|186.22|184.12|1
1654156300000|2022-06-02 07:51:40|186.23|184.13|186.23|184.13|186.23|184.13|186.23|184.13|1
1654156310000|2022-06-02 07:51:50|186.27|184.17|186.29|184.19|186.31|184.21|186.27|184.17|9
1654156320000|2022-06-02 07:52:00|186.28|184.18|186.21|184.11|186.28|184.18|186.21|184.11|5
1654156340000|2022-06-02 07:52:20|186.22|184.12|186.22|184.12|186.23|184.13|186.22|184.12|3
1654156350000|2022-06-02 07:52:30|186.23|184.13|186.22|184.12|186.23|184.13|186.21|184.11|6
1654156380000|2022-06-02 07:53:00|186.23|184.13|186.32|184.22|186.35|184.25|186.23|184.13|4
1654156390000|2022-06-02 07:53:10|186.31|184.21|186.31|184.21|186.31|184.21|186.31|184.21|1
1654156400000|2022-06-02 07:53:20|186.32|184.22|186.41|184.31|186.41|184.31|186.32|184.22|6
1654156410000|2022-06-02 07:53:30|186.4|184.3|186.37|184.27|186.4|184.3|186.35|184.25|5
1654156430000|2022-06-02 07:53:50|186.38|184.28|186.39|184.29|186.39|184.29|186.38|184.28|2
1654156440000|2022-06-02 07:54:00|186.37|184.27|186.36|184.26|186.38|184.28|186.24|184.14|15
1654156450000|2022-06-02 07:54:10|186.37|184.27|186.36|184.26|186.37|184.27|186.36|184.26|2
1654156460000|2022-06-02 07:54:20|186.37|184.27|186.38|184.28|186.38|184.28|186.37|184.27|2
1654156470000|2022-06-02 07:54:30|186.37|184.27|186.37|184.27|186.37|184.27|186.37|184.27|1
1654156490000|2022-06-02 07:54:50|186.38|184.28|186.42|184.32|186.44|184.34|186.38|184.28|8
1654156500000|2022-06-02 07:55:00|186.44|184.34|186.45|184.35|186.48|184.38|186.44|184.34|7
1654156510000|2022-06-02 07:55:10|186.46|184.36|186.48|184.38|186.48|184.38|186.42|184.32|9
1654156520000|2022-06-02 07:55:20|186.46|184.36|186.4|184.3|186.46|184.36|186.4|184.3|8
1654156530000|2022-06-02 07:55:30|186.43|184.33|186.4|184.3|186.43|184.33|186.39|184.29|5
1654156550000|2022-06-02 07:55:50|186.39|184.29|186.39|184.29|186.39|184.29|186.39|184.29|1
1654156570000|2022-06-02 07:56:10|186.38|184.28|186.37|184.27|186.38|184.28|186.36|184.26|6
1654156580000|2022-06-02 07:56:20|186.38|184.28|186.36|184.26|186.38|184.28|186.36|184.26|3
1654156590000|2022-06-02 07:56:30|186.35|184.25|186.13|184.03|186.35|184.25|186.12|184.02|7
1654156600000|2022-06-02 07:56:40|186.14|184.04|186.14|184.04|186.14|184.04|186.14|184.04|1
1654156620000|2022-06-02 07:57:00|186.13|184.03|186.12|184.02|186.13|184.03|186.12|184.02|2
1654156630000|2022-06-02 07:57:10|186.13|184.03|186.29|184.19|186.29|184.19|186.13|184.03|9
1654156640000|2022-06-02 07:57:20|186.26|184.16|186.2|184.1|186.26|184.16|186.18|184.08|8
1654156650000|2022-06-02 07:57:30|186.21|184.11|186.21|184.11|186.21|184.11|186.21|184.11|1
1654156660000|2022-06-02 07:57:40|186.2|184.1|186.19|184.09|186.2|184.1|186.17|184.07|9
1654156670000|2022-06-02 07:57:50|186.18|184.08|186.12|184.02|186.18|184.08|186.12|184.02|5
1654156680000|2022-06-02 07:58:00|186.13|184.03|186.12|184.02|186.15|184.05|186.12|184.02|5
1654156690000|2022-06-02 07:58:10|186.15|184.05|186.15|184.05|186.19|184.09|186.14|184.04|14
1654156700000|2022-06-02 07:58:20|186.16|184.06|186.18|184.08|186.18|184.08|186.16|184.06|2
1654156710000|2022-06-02 07:58:30|186.19|184.09|186.19|184.09|186.19|184.09|186.18|184.08|3
1654156720000|2022-06-02 07:58:40|186.17|184.07|186.16|184.06|186.18|184.08|186.16|184.06|4
1654156730000|2022-06-02 07:58:50|186.17|184.07|186.17|184.07|186.17|184.07|186.17|184.07|1
1654156750000|2022-06-02 07:59:10|186.16|184.06|186.13|184.03|186.16|184.06|186.11|184.01|7
1654156760000|2022-06-02 07:59:20|186.15|184.05|186.21|184.11|186.21|184.11|186.15|184.05|5
1654156770000|2022-06-02 07:59:30|186.2|184.1|186.19|184.09|186.21|184.11|186.19|184.09|8
1654156780000|2022-06-02 07:59:40|186.2|184.1|186.21|184.11|186.21|184.11|186.19|184.09|4
1654156790000|2022-06-02 07:59:50|186.2|184.1|186.23|184.13|186.23|184.13|186.2|184.1|6
1654156800000|2022-06-02 08:00:00|186.22|184.12|186.2|184.1|186.22|184.12|186.2|184.1|10
1654156810000|2022-06-02 08:00:10|186.19|184.09|186.16|184.06|186.2|184.1|186.14|184.04|10
1654156820000|2022-06-02 08:00:20|186.18|184.08|186.34|184.24|186.35|184.25|186.18|184.08|24
1654156830000|2022-06-02 08:00:30|186.33|184.23|186.29|184.19|186.33|184.23|186.28|184.18|8
1654156840000|2022-06-02 08:00:40|186.3|184.2|186.29|184.19|186.3|184.2|186.29|184.19|2
1654156850000|2022-06-02 08:00:50|186.28|184.18|186.08|183.98|186.28|184.18|186.08|183.98|15
1654156860000|2022-06-02 08:01:00|186.07|183.97|185.9|183.8|186.07|183.97|185.88|183.78|15
1654156870000|2022-06-02 08:01:10|185.99|183.89|186.06|183.96|186.07|183.97|185.99|183.89|7
1654156880000|2022-06-02 08:01:20|186.05|183.95|186.02|183.92|186.06|183.96|186.02|183.92|9
1654156890000|2022-06-02 08:01:30|186.03|183.93|186.03|183.93|186.04|183.94|186.02|183.92|5
1654156900000|2022-06-02 08:01:40|186.01|183.91|186.01|183.91|186.02|183.92|186|183.9|5
1654156910000|2022-06-02 08:01:50|186|183.9|186.05|183.95|186.08|183.98|186|183.9|12
1654156920000|2022-06-02 08:02:00|186.07|183.97|186.06|183.96|186.09|183.99|186.06|183.96|10
1654156930000|2022-06-02 08:02:10|186.07|183.97|186.22|184.12|186.22|184.12|186.07|183.97|16
1654156940000|2022-06-02 08:02:20|186.21|184.11|186.2|184.1|186.23|184.13|186.19|184.09|7
1654156950000|2022-06-02 08:02:30|186.19|184.09|186.2|184.1|186.21|184.11|186.19|184.09|8
1654156960000|2022-06-02 08:02:40|186.19|184.09|186.19|184.09|186.2|184.1|186.19|184.09|5
1654156970000|2022-06-02 08:02:50|186.18|184.08|186.18|184.08|186.19|184.09|186.17|184.07|11
1654156980000|2022-06-02 08:03:00|186.16|184.06|186.09|183.99|186.16|184.06|186.08|183.98|9
1654156990000|2022-06-02 08:03:10|186.08|183.98|186.07|183.97|186.08|183.98|186.06|183.96|4
1654157010000|2022-06-02 08:03:30|186.08|183.98|186.06|183.96|186.08|183.98|186.06|183.96|5
1654157020000|2022-06-02 08:03:40|186.03|183.93|186.05|183.95|186.06|183.96|186.03|183.93|5
1654157030000|2022-06-02 08:03:50|186.06|183.96|186.06|183.96|186.06|183.96|186.05|183.95|3
1654157040000|2022-06-02 08:04:00|186.05|183.95|186.03|183.93|186.06|183.96|186.03|183.93|4
1654157050000|2022-06-02 08:04:10|185.99|183.89|185.8|183.7|185.99|183.89|185.79|183.69|12
1654157060000|2022-06-02 08:04:20|185.81|183.71|185.82|183.72|185.82|183.72|185.81|183.71|6
1654157070000|2022-06-02 08:04:30|185.81|183.71|185.79|183.69|185.81|183.71|185.78|183.68|5
1654157080000|2022-06-02 08:04:40|185.78|183.68|185.74|183.64|185.78|183.68|185.68|183.58|8
1654157090000|2022-06-02 08:04:50|185.73|183.63|185.68|183.58|185.73|183.63|185.68|183.58|4
1654157100000|2022-06-02 08:05:00|185.69|183.59|185.76|183.66|185.77|183.67|185.67|183.57|12
1654157110000|2022-06-02 08:05:10|185.78|183.68|185.71|183.61|185.79|183.69|185.71|183.61|7
1654157120000|2022-06-02 08:05:20|185.7|183.6|185.71|183.61|185.71|183.61|185.7|183.6|4
1654157130000|2022-06-02 08:05:30|185.7|183.6|185.71|183.61|185.74|183.64|185.7|183.6|5
1654157140000|2022-06-02 08:05:40|185.73|183.63|185.72|183.62|185.73|183.63|185.71|183.61|5
1654157150000|2022-06-02 08:05:50|185.71|183.61|185.71|183.61|185.71|183.61|185.71|183.61|1
1654157160000|2022-06-02 08:06:00|185.73|183.63|185.96|183.86|185.96|183.86|185.72|183.62|14
1654157170000|2022-06-02 08:06:10|185.97|183.87|186.05|183.95|186.06|183.96|185.97|183.87|5
1654157180000|2022-06-02 08:06:20|186.06|183.96|186.07|183.97|186.08|183.98|186.06|183.96|8
1654157190000|2022-06-02 08:06:30|186.06|183.96|186.06|183.96|186.07|183.97|186.06|183.96|5
1654157200000|2022-06-02 08:06:40|186.07|183.97|186.06|183.96|186.07|183.97|186.06|183.96|4
1654157210000|2022-06-02 08:06:50|186.07|183.97|186.04|183.94|186.08|183.98|186.04|183.94|6
1654157220000|2022-06-02 08:07:00|186.03|183.93|186.01|183.91|186.04|183.94|186.01|183.91|4
1654157230000|2022-06-02 08:07:10|186.02|183.92|186.15|184.05|186.15|184.05|186.02|183.92|9
1654157240000|2022-06-02 08:07:20|186.14|184.04|186.15|184.05|186.15|184.05|186.14|184.04|6
1654157250000|2022-06-02 08:07:30|186.16|184.06|186.18|184.08|186.19|184.09|186.16|184.06|4
1654157260000|2022-06-02 08:07:40|186.19|184.09|186.19|184.09|186.2|184.1|186.18|184.08|5
1654157270000|2022-06-02 08:07:50|186.2|184.1|186.2|184.1|186.24|184.14|186.2|184.1|8
1654157280000|2022-06-02 08:08:00|186.18|184.08|186.22|184.12|186.22|184.12|186.18|184.08|4
1654157290000|2022-06-02 08:08:10|186.23|184.13|186.25|184.15|186.26|184.16|186.23|184.13|15
1654157300000|2022-06-02 08:08:20|186.26|184.16|186.23|184.13|186.29|184.19|186.22|184.12|13
1654157310000|2022-06-02 08:08:30|186.24|184.14|186.25|184.15|186.25|184.15|186.22|184.12|5
1654157320000|2022-06-02 08:08:40|186.24|184.14|186.34|184.24|186.35|184.25|186.24|184.14|10
1654157330000|2022-06-02 08:08:50|186.35|184.25|186.47|184.37|186.47|184.37|186.35|184.25|11
1654157340000|2022-06-02 08:09:00|186.46|184.36|186.5|184.4|186.51|184.41|186.44|184.34|8
1654157350000|2022-06-02 08:09:10|186.49|184.39|186.55|184.45|186.56|184.46|186.49|184.39|10
1654157360000|2022-06-02 08:09:20|186.56|184.46|186.55|184.45|186.56|184.46|186.55|184.45|2
1654157370000|2022-06-02 08:09:30|186.56|184.46|186.58|184.48|186.58|184.48|186.55|184.45|6
1654157380000|2022-06-02 08:09:40|186.57|184.47|186.49|184.39|186.57|184.47|186.49|184.39|10
1654157400000|2022-06-02 08:10:00|186.47|184.37|186.48|184.38|186.51|184.41|186.47|184.37|8
1654157410000|2022-06-02 08:10:10|186.44|184.34|186.33|184.23|186.44|184.34|186.33|184.23|16
1654157420000|2022-06-02 08:10:20|186.34|184.24|186.39|184.29|186.39|184.29|186.34|184.24|7
1654157430000|2022-06-02 08:10:30|186.41|184.31|186.62|184.52|186.63|184.53|186.41|184.31|22
1654157440000|2022-06-02 08:10:40|186.63|184.53|186.66|184.56|186.68|184.58|186.62|184.52|15
1654157450000|2022-06-02 08:10:50|186.67|184.57|186.59|184.49|186.67|184.57|186.58|184.48|13
1654157460000|2022-06-02 08:11:00|186.6|184.5|186.61|184.51|186.61|184.51|186.6|184.5|2
1654157470000|2022-06-02 08:11:10|186.62|184.52|186.62|184.52|186.63|184.53|186.62|184.52|3
1654157480000|2022-06-02 08:11:20|186.61|184.51|186.62|184.52|186.63|184.53|186.61|184.51|6
1654157490000|2022-06-02 08:11:30|186.64|184.54|186.64|184.54|186.64|184.54|186.63|184.53|3
1654157500000|2022-06-02 08:11:40|186.63|184.53|186.63|184.53|186.63|184.53|186.6|184.5|4
1654157510000|2022-06-02 08:11:50|186.64|184.54|186.63|184.53|186.64|184.54|186.63|184.53|8
1654157520000|2022-06-02 08:12:00|186.61|184.51|186.61|184.51|186.61|184.51|186.61|184.51|1
1654157530000|2022-06-02 08:12:10|186.6|184.5|186.66|184.56|186.66|184.56|186.6|184.5|4
1654157540000|2022-06-02 08:12:20|186.7|184.6|186.68|184.58|186.74|184.64|186.68|184.58|11
1654157550000|2022-06-02 08:12:30|186.69|184.59|186.69|184.59|186.69|184.59|186.69|184.59|1
1654157560000|2022-06-02 08:12:40|186.7|184.6|186.71|184.61|186.72|184.62|186.7|184.6|4
1654157570000|2022-06-02 08:12:50|186.7|184.6|186.72|184.62|186.72|184.62|186.7|184.6|3
1654157580000|2022-06-02 08:13:00|186.69|184.59|186.59|184.49|186.69|184.59|186.58|184.48|6
1654157590000|2022-06-02 08:13:10|186.58|184.48|186.58|184.48|186.58|184.48|186.58|184.48|1
1654157600000|2022-06-02 08:13:20|186.57|184.47|186.53|184.43|186.57|184.47|186.53|184.43|7
1654157610000|2022-06-02 08:13:30|186.54|184.44|186.61|184.51|186.61|184.51|186.54|184.44|6
1654157620000|2022-06-02 08:13:40|186.62|184.52|186.64|184.54|186.67|184.57|186.61|184.51|7
1654157630000|2022-06-02 08:13:50|186.65|184.55|186.6|184.5|186.65|184.55|186.57|184.47|11
1654157640000|2022-06-02 08:14:00|186.58|184.48|186.58|184.48|186.58|184.48|186.58|184.48|1
1654157650000|2022-06-02 08:14:10|186.57|184.47|186.52|184.42|186.57|184.47|186.52|184.42|4
1654157660000|2022-06-02 08:14:20|186.51|184.41|186.31|184.21|186.51|184.41|186.31|184.21|7
1654157670000|2022-06-02 08:14:30|186.32|184.22|186.38|184.28|186.38|184.28|186.32|184.22|8
1654157690000|2022-06-02 08:14:50|186.36|184.26|186.35|184.25|186.36|184.26|186.35|184.25|2
1654157700000|2022-06-02 08:15:00|186.34|184.24|186.53|184.43|186.53|184.43|186.34|184.24|14
1654157710000|2022-06-02 08:15:10|186.54|184.44|186.54|184.44|186.56|184.46|186.53|184.43|6
1654157720000|2022-06-02 08:15:20|186.55|184.45|186.3|184.2|186.55|184.45|186.28|184.18|16
1654157730000|2022-06-02 08:15:30|186.31|184.21|186.3|184.2|186.33|184.23|186.29|184.19|7
1654157740000|2022-06-02 08:15:40|186.29|184.19|186.3|184.2|186.32|184.22|186.29|184.19|7
1654157750000|2022-06-02 08:15:50|186.31|184.21|186.35|184.25|186.35|184.25|186.25|184.15|7
1654157760000|2022-06-02 08:16:00|186.36|184.26|186.34|184.24|186.38|184.28|186.32|184.22|17
1654157770000|2022-06-02 08:16:10|186.33|184.23|186.32|184.22|186.33|184.23|186.3|184.2|6
1654157780000|2022-06-02 08:16:20|186.31|184.21|186.27|184.17|186.31|184.21|186.26|184.16|5
1654157790000|2022-06-02 08:16:30|186.26|184.16|186.22|184.12|186.26|184.16|186.21|184.11|5
1654157800000|2022-06-02 08:16:40|186.23|184.13|186.32|184.22|186.33|184.23|186.23|184.13|7
1654157810000|2022-06-02 08:16:50|186.33|184.23|186.31|184.21|186.33|184.23|186.3|184.2|5
1654157820000|2022-06-02 08:17:00|186.3|184.2|186.29|184.19|186.3|184.2|186.28|184.18|8
1654157830000|2022-06-02 08:17:10|186.3|184.2|186.36|184.26|186.37|184.27|186.3|184.2|8
1654157840000|2022-06-02 08:17:20|186.37|184.27|186.64|184.54|186.64|184.54|186.37|184.27|19
1654157850000|2022-06-02 08:17:30|186.63|184.53|186.64|184.54|186.64|184.54|186.62|184.52|8
1654157860000|2022-06-02 08:17:40|186.63|184.53|186.56|184.46|186.72|184.62|186.56|184.46|19
1654157870000|2022-06-02 08:17:50|186.53|184.43|186.52|184.42|186.58|184.48|186.51|184.41|11
1654157880000|2022-06-02 08:18:00|186.53|184.43|186.53|184.43|186.55|184.45|186.53|184.43|5
1654157890000|2022-06-02 08:18:10|186.54|184.44|186.57|184.47|186.59|184.49|186.54|184.44|4
1654157900000|2022-06-02 08:18:20|186.56|184.46|186.64|184.54|186.64|184.54|186.55|184.45|10
1654157910000|2022-06-02 08:18:30|186.63|184.53|186.7|184.6|186.73|184.63|186.63|184.53|15
1654157920000|2022-06-02 08:18:40|186.71|184.61|186.76|184.66|186.81|184.71|186.71|184.61|13
1654157930000|2022-06-02 08:18:50|186.75|184.65|186.69|184.59|186.75|184.65|186.66|184.56|9
1654157940000|2022-06-02 08:19:00|186.7|184.6|186.83|184.73|186.83|184.73|186.7|184.6|15
1654157950000|2022-06-02 08:19:10|186.81|184.71|186.81|184.71|186.84|184.74|186.81|184.71|10
1654157960000|2022-06-02 08:19:20|186.82|184.72|186.84|184.74|186.86|184.76|186.81|184.71|6
1654157970000|2022-06-02 08:19:30|186.85|184.75|186.85|184.75|186.87|184.77|186.85|184.75|4
1654157980000|2022-06-02 08:19:40|186.86|184.76|186.83|184.73|186.89|184.79|186.83|184.73|7
1654157990000|2022-06-02 08:19:50|186.82|184.72|186.87|184.77|186.89|184.79|186.82|184.72|7
1654158000000|2022-06-02 08:20:00|186.86|184.76|186.83|184.73|186.86|184.76|186.83|184.73|11
1654158010000|2022-06-02 08:20:10|186.85|184.75|186.84|184.74|186.85|184.75|186.84|184.74|2
1654158020000|2022-06-02 08:20:20|186.85|184.75|186.9|184.8|186.9|184.8|186.84|184.74|9
1654158030000|2022-06-02 08:20:30|186.91|184.81|186.89|184.79|186.91|184.81|186.89|184.79|3
1654158040000|2022-06-02 08:20:40|186.9|184.8|186.94|184.84|186.94|184.84|186.9|184.8|3
1654158050000|2022-06-02 08:20:50|186.95|184.85|186.93|184.83|186.95|184.85|186.92|184.82|7
1654158060000|2022-06-02 08:21:00|186.92|184.82|186.93|184.83|186.93|184.83|186.91|184.81|4
1654158070000|2022-06-02 08:21:10|186.92|184.82|186.91|184.81|186.92|184.82|186.9|184.8|4
1654158080000|2022-06-02 08:21:20|186.9|184.8|186.87|184.77|186.9|184.8|186.86|184.76|6
1654158090000|2022-06-02 08:21:30|186.88|184.78|186.94|184.84|186.95|184.85|186.88|184.78|11
1654158100000|2022-06-02 08:21:40|186.93|184.83|186.93|184.83|186.93|184.83|186.92|184.82|3
1654158110000|2022-06-02 08:21:50|186.9|184.8|186.94|184.84|186.97|184.87|186.9|184.8|12
1654158120000|2022-06-02 08:22:00|186.95|184.85|186.91|184.81|186.96|184.86|186.9|184.8|13
1654158130000|2022-06-02 08:22:10|186.92|184.82|186.94|184.84|186.95|184.85|186.92|184.82|9
1654158140000|2022-06-02 08:22:20|186.95|184.85|186.9|184.8|186.96|184.86|186.9|184.8|5
1654158150000|2022-06-02 08:22:30|186.89|184.79|186.85|184.75|186.91|184.81|186.85|184.75|10
1654158160000|2022-06-02 08:22:40|186.86|184.76|186.87|184.77|186.88|184.78|186.85|184.75|8
1654158170000|2022-06-02 08:22:50|186.88|184.78|186.82|184.72|186.9|184.8|186.78|184.68|11
1654158180000|2022-06-02 08:23:00|186.81|184.71|186.82|184.72|186.84|184.74|186.79|184.69|7
1654158190000|2022-06-02 08:23:10|186.83|184.73|186.86|184.76|186.86|184.76|186.82|184.72|5
1654158200000|2022-06-02 08:23:20|186.87|184.77|186.86|184.76|186.87|184.77|186.86|184.76|2
1654158210000|2022-06-02 08:23:30|186.85|184.75|186.79|184.69|186.86|184.76|186.76|184.66|12
1654158220000|2022-06-02 08:23:40|186.81|184.71|186.8|184.7|186.81|184.71|186.8|184.7|2
1654158230000|2022-06-02 08:23:50|186.79|184.69|186.79|184.69|186.79|184.69|186.79|184.69|1
1654158240000|2022-06-02 08:24:00|186.8|184.7|186.79|184.69|186.8|184.7|186.79|184.69|2
1654158250000|2022-06-02 08:24:10|186.77|184.67|186.72|184.62|186.79|184.69|186.7|184.6|7
1654158260000|2022-06-02 08:24:20|186.71|184.61|186.65|184.55|186.71|184.61|186.64|184.54|7
1654158270000|2022-06-02 08:24:30|186.67|184.57|186.67|184.57|186.68|184.58|186.66|184.56|5
1654158280000|2022-06-02 08:24:40|186.66|184.56|186.67|184.57|186.67|184.57|186.66|184.56|2
1654158290000|2022-06-02 08:24:50|186.68|184.58|186.68|184.58|186.73|184.63|186.68|184.58|9
1654158300000|2022-06-02 08:25:00|186.69|184.59|186.64|184.54|186.7|184.6|186.64|184.54|10
1654158310000|2022-06-02 08:25:10|186.65|184.55|186.68|184.58|186.7|184.6|186.65|184.55|5
1654158320000|2022-06-02 08:25:20|186.67|184.57|186.73|184.63|186.73|184.63|186.67|184.57|7
1654158330000|2022-06-02 08:25:30|186.72|184.62|186.73|184.63|186.74|184.64|186.7|184.6|9
1654158340000|2022-06-02 08:25:40|186.74|184.64|186.72|184.62|186.75|184.65|186.71|184.61|8
1654158350000|2022-06-02 08:25:50|186.73|184.63|186.71|184.61|186.74|184.64|186.71|184.61|4
1654158360000|2022-06-02 08:26:00|186.69|184.59|186.65|184.55|186.69|184.59|186.64|184.54|5
1654158370000|2022-06-02 08:26:10|186.64|184.54|186.61|184.51|186.64|184.54|186.58|184.48|10
1654158380000|2022-06-02 08:26:20|186.62|184.52|186.65|184.55|186.66|184.56|186.61|184.51|9
1654158390000|2022-06-02 08:26:30|186.64|184.54|186.64|184.54|186.64|184.54|186.64|184.54|1
1654158400000|2022-06-02 08:26:40|186.63|184.53|186.61|184.51|186.63|184.53|186.61|184.51|3
1654158410000|2022-06-02 08:26:50|186.62|184.52|186.72|184.62|186.72|184.62|186.62|184.52|15
1654158420000|2022-06-02 08:27:00|186.73|184.63|186.73|184.63|186.73|184.63|186.73|184.63|1
1654158430000|2022-06-02 08:27:10|186.72|184.62|186.72|184.62|186.72|184.62|186.72|184.62|1
1654158440000|2022-06-02 08:27:20|186.7|184.6|186.71|184.61|186.71|184.61|186.7|184.6|2
1654158450000|2022-06-02 08:27:30|186.7|184.6|186.66|184.56|186.7|184.6|186.66|184.56|4
1654158470000|2022-06-02 08:27:50|186.67|184.57|186.67|184.57|186.67|184.57|186.67|184.57|1
1654158480000|2022-06-02 08:28:00|186.68|184.58|186.69|184.59|186.7|184.6|186.68|184.58|4
1654158490000|2022-06-02 08:28:10|186.7|184.6|186.67|184.57|186.7|184.6|186.67|184.57|8
1654158500000|2022-06-02 08:28:20|186.68|184.58|186.69|184.59|186.7|184.6|186.67|184.57|8
1654158510000|2022-06-02 08:28:30|186.67|184.57|186.7|184.6|186.7|184.6|186.67|184.57|4
1654158520000|2022-06-02 08:28:40|186.71|184.61|186.71|184.61|186.71|184.61|186.71|184.61|1
1654158540000|2022-06-02 08:29:00|186.72|184.62|186.72|184.62|186.72|184.62|186.71|184.61|3
1654158550000|2022-06-02 08:29:10|186.73|184.63|186.81|184.71|186.81|184.71|186.73|184.63|6
1654158560000|2022-06-02 08:29:20|186.8|184.7|186.69|184.59|186.8|184.7|186.69|184.59|8
1654158570000|2022-06-02 08:29:30|186.71|184.61|186.71|184.61|186.71|184.61|186.71|184.61|1
1654158580000|2022-06-02 08:29:40|186.7|184.6|186.74|184.64|186.74|184.64|186.7|184.6|5
1654158590000|2022-06-02 08:29:50|186.73|184.63|186.65|184.55|186.73|184.63|186.65|184.55|6
1654158600000|2022-06-02 08:30:00|186.66|184.56|186.71|184.61|186.76|184.66|186.63|184.53|14
1654158610000|2022-06-02 08:30:10|186.72|184.62|186.74|184.64|186.74|184.64|186.72|184.62|2
1654158620000|2022-06-02 08:30:20|186.76|184.66|186.86|184.76|186.86|184.76|186.76|184.66|7
1654158640000|2022-06-02 08:30:40|186.88|184.78|186.86|184.76|186.91|184.81|186.86|184.76|6
1654158650000|2022-06-02 08:30:50|186.87|184.77|186.87|184.77|186.88|184.78|186.87|184.77|5
1654158660000|2022-06-02 08:31:00|186.88|184.78|186.89|184.79|186.89|184.79|186.87|184.77|4
1654158670000|2022-06-02 08:31:10|186.9|184.8|186.98|184.88|186.99|184.89|186.9|184.8|9
1654158680000|2022-06-02 08:31:20|186.99|184.89|187.07|184.97|187.08|184.98|186.99|184.89|13
1654158690000|2022-06-02 08:31:30|187.11|185.01|187.03|184.93|187.13|185.03|187.03|184.93|14
1654158700000|2022-06-02 08:31:40|187.05|184.95|187.05|184.95|187.06|184.96|187.05|184.95|3
1654158710000|2022-06-02 08:31:50|187.04|184.94|186.96|184.86|187.04|184.94|186.95|184.85|7
1654158720000|2022-06-02 08:32:00|186.98|184.88|187|184.9|187|184.9|186.98|184.88|5
1654158730000|2022-06-02 08:32:10|187.01|184.91|187.04|184.94|187.06|184.96|187|184.9|9
1654158740000|2022-06-02 08:32:20|187|184.9|186.99|184.89|187.03|184.93|186.97|184.87|12
1654158750000|2022-06-02 08:32:30|187|184.9|187.05|184.95|187.05|184.95|187|184.9|5
1654158760000|2022-06-02 08:32:40|187.04|184.94|187.14|185.04|187.14|185.04|187.02|184.92|11
1654158770000|2022-06-02 08:32:50|187.13|185.03|187.13|185.03|187.14|185.04|187.11|185.01|9
1654158780000|2022-06-02 08:33:00|187.14|185.04|187.25|185.15|187.25|185.15|187.14|185.04|12
1654158790000|2022-06-02 08:33:10|187.23|185.13|187.2|185.1|187.23|185.13|187.16|185.06|9
1654158800000|2022-06-02 08:33:20|187.17|185.07|187.14|185.04|187.17|185.07|187.13|185.03|4
1654158810000|2022-06-02 08:33:30|187.15|185.05|187.12|185.02|187.19|185.09|187.12|185.02|8
1654158820000|2022-06-02 08:33:40|187.11|185.01|187.07|184.97|187.11|185.01|187.07|184.97|16
1654158830000|2022-06-02 08:33:50|187.09|184.99|187.11|185.01|187.12|185.02|187.09|184.99|7
1654158840000|2022-06-02 08:34:00|187.12|185.02|187.19|185.09|187.2|185.1|187.12|185.02|6
1654158850000|2022-06-02 08:34:10|187.13|185.03|187.13|185.03|187.14|185.04|187.13|185.03|3
1654158860000|2022-06-02 08:34:20|187.14|185.04|187.14|185.04|187.18|185.08|187.14|185.04|6
1654158870000|2022-06-02 08:34:30|187.13|185.03|187.14|185.04|187.14|185.04|187.13|185.03|2
1654158890000|2022-06-02 08:34:50|187.13|185.03|186.92|184.82|187.14|185.04|186.92|184.82|11
1654158900000|2022-06-02 08:35:00|186.93|184.83|186.93|184.83|186.93|184.83|186.93|184.83|1
1654158910000|2022-06-02 08:35:10|186.92|184.82|186.92|184.82|186.93|184.83|186.92|184.82|5
1654158920000|2022-06-02 08:35:20|186.93|184.83|186.96|184.86|186.96|184.86|186.93|184.83|7
1654158930000|2022-06-02 08:35:30|186.95|184.85|186.95|184.85|186.95|184.85|186.94|184.84|3
1654158940000|2022-06-02 08:35:40|186.94|184.84|187|184.9|187.01|184.91|186.94|184.84|8
1654158950000|2022-06-02 08:35:50|186.96|184.86|186.94|184.84|186.96|184.86|186.94|184.84|3
1654158960000|2022-06-02 08:36:00|186.97|184.87|186.94|184.84|186.97|184.87|186.93|184.83|6
1654158980000|2022-06-02 08:36:20|186.96|184.86|187.02|184.92|187.02|184.92|186.96|184.86|7
1654158990000|2022-06-02 08:36:30|187.03|184.93|187|184.9|187.04|184.94|187|184.9|5
1654159000000|2022-06-02 08:36:40|186.99|184.89|186.99|184.89|186.99|184.89|186.98|184.88|3
1654159010000|2022-06-02 08:36:50|186.98|184.88|186.98|184.88|186.98|184.88|186.98|184.88|1
1654159020000|2022-06-02 08:37:00|186.99|184.89|187|184.9|187.04|184.94|186.99|184.89|6
1654159030000|2022-06-02 08:37:10|187.01|184.91|187.03|184.93|187.03|184.93|187.01|184.91|3
1654159040000|2022-06-02 08:37:20|187.04|184.94|187.03|184.93|187.04|184.94|187.03|184.93|2
1654159050000|2022-06-02 08:37:30|187.02|184.92|187.02|184.92|187.02|184.92|187.01|184.91|3
1654159060000|2022-06-02 08:37:40|187.01|184.91|187.02|184.92|187.02|184.92|187.01|184.91|4
1654159080000|2022-06-02 08:38:00|186.98|184.88|187.15|185.05|187.15|185.05|186.97|184.87|9
1654159090000|2022-06-02 08:38:10|187.14|185.04|187.07|184.97|187.14|185.04|187.06|184.96|9
1654159100000|2022-06-02 08:38:20|187.06|184.96|187.06|184.96|187.06|184.96|187.05|184.95|3
1654159110000|2022-06-02 08:38:30|187.07|184.97|187.07|184.97|187.07|184.97|187.07|184.97|1
1654159120000|2022-06-02 08:38:40|187.08|184.98|187.07|184.97|187.08|184.98|187.07|184.97|2
1654159130000|2022-06-02 08:38:50|187.04|184.94|187.04|184.94|187.04|184.94|187.04|184.94|1
1654159150000|2022-06-02 08:39:10|187.05|184.95|187.05|184.95|187.05|184.95|187.05|184.95|1
1654159170000|2022-06-02 08:39:30|187.04|184.94|187.05|184.95|187.05|184.95|187.04|184.94|2
1654159190000|2022-06-02 08:39:50|187.06|184.96|187.02|184.92|187.06|184.96|187.02|184.92|5
1654159200000|2022-06-02 08:40:00|187.01|184.91|186.99|184.89|187.01|184.91|186.99|184.89|3
1654159210000|2022-06-02 08:40:10|187.02|184.92|186.97|184.87|187.02|184.92|186.97|184.87|4
1654159220000|2022-06-02 08:40:20|186.98|184.88|187.02|184.92|187.03|184.93|186.98|184.88|6
1654159230000|2022-06-02 08:40:30|187.01|184.91|186.99|184.89|187.02|184.92|186.99|184.89|8
1654159240000|2022-06-02 08:40:40|187|184.9|187|184.9|187|184.9|187|184.9|1
1654159250000|2022-06-02 08:40:50|187.01|184.91|187.03|184.93|187.03|184.93|187|184.9|6
1654159260000|2022-06-02 08:41:00|187.04|184.94|187.03|184.93|187.04|184.94|187.01|184.91|13
1654159270000|2022-06-02 08:41:10|187.02|184.92|187.02|184.92|187.03|184.93|187.01|184.91|7
1654159280000|2022-06-02 08:41:20|187.01|184.91|187|184.9|187.01|184.91|187|184.9|2
1654159300000|2022-06-02 08:41:40|186.99|184.89|186.98|184.88|186.99|184.89|186.97|184.87|4
1654159310000|2022-06-02 08:41:50|186.97|184.87|187|184.9|187.02|184.92|186.97|184.87|7
1654159320000|2022-06-02 08:42:00|186.98|184.88|187.01|184.91|187.01|184.91|186.98|184.88|5
1654159330000|2022-06-02 08:42:10|186.99|184.89|186.98|184.88|186.99|184.89|186.97|184.87|4
1654159340000|2022-06-02 08:42:20|186.97|184.87|186.97|184.87|186.98|184.88|186.97|184.87|3
1654159350000|2022-06-02 08:42:30|186.96|184.86|186.96|184.86|186.96|184.86|186.96|184.86|1
1654159360000|2022-06-02 08:42:40|186.97|184.87|186.98|184.88|186.98|184.88|186.97|184.87|2
1654159370000|2022-06-02 08:42:50|187.02|184.92|187.01|184.91|187.03|184.93|187.01|184.91|10
1654159380000|2022-06-02 08:43:00|187|184.9|186.97|184.87|187.01|184.91|186.95|184.85|7
1654159400000|2022-06-02 08:43:20|186.98|184.88|186.98|184.88|186.98|184.88|186.98|184.88|1
1654159410000|2022-06-02 08:43:30|187|184.9|187|184.9|187|184.9|186.99|184.89|5
1654159420000|2022-06-02 08:43:40|186.97|184.87|186.96|184.86|186.97|184.87|186.96|184.86|2
1654159430000|2022-06-02 08:43:50|186.97|184.87|186.98|184.88|186.98|184.88|186.97|184.87|4
1654159440000|2022-06-02 08:44:00|186.99|184.89|186.98|184.88|186.99|184.89|186.98|184.88|4
1654159450000|2022-06-02 08:44:10|186.99|184.89|186.99|184.89|187|184.9|186.97|184.87|6
1654159460000|2022-06-02 08:44:20|186.98|184.88|186.99|184.89|186.99|184.89|186.98|184.88|4
1654159470000|2022-06-02 08:44:30|186.98|184.88|186.98|184.88|187|184.9|186.98|184.88|7
1654159480000|2022-06-02 08:44:40|186.99|184.89|186.98|184.88|186.99|184.89|186.98|184.88|2
1654159490000|2022-06-02 08:44:50|186.97|184.87|186.97|184.87|186.98|184.88|186.97|184.87|3
1654159500000|2022-06-02 08:45:00|186.95|184.85|186.94|184.84|186.95|184.85|186.94|184.84|2
1654159510000|2022-06-02 08:45:10|186.95|184.85|186.94|184.84|186.95|184.85|186.94|184.84|2
1654159520000|2022-06-02 08:45:20|186.95|184.85|186.98|184.88|186.98|184.88|186.95|184.85|3
1654159530000|2022-06-02 08:45:30|186.97|184.87|186.97|184.87|186.97|184.87|186.97|184.87|1
1654159550000|2022-06-02 08:45:50|186.98|184.88|186.96|184.86|186.98|184.88|186.96|184.86|3
1654159560000|2022-06-02 08:46:00|186.95|184.85|186.93|184.83|186.95|184.85|186.92|184.82|7
1654159570000|2022-06-02 08:46:10|186.92|184.82|186.93|184.83|186.93|184.83|186.92|184.82|2
1654159580000|2022-06-02 08:46:20|186.92|184.82|186.9|184.8|186.93|184.83|186.9|184.8|5
1654159590000|2022-06-02 08:46:30|186.91|184.81|186.88|184.78|186.92|184.82|186.88|184.78|8
1654159600000|2022-06-02 08:46:40|186.89|184.79|186.9|184.8|186.9|184.8|186.88|184.78|4
1654159610000|2022-06-02 08:46:50|186.89|184.79|186.87|184.77|186.91|184.81|186.87|184.77|7
1654159620000|2022-06-02 08:47:00|186.89|184.79|186.89|184.79|186.89|184.79|186.89|184.79|1
1654159640000|2022-06-02 08:47:20|186.9|184.8|186.9|184.8|186.94|184.84|186.9|184.8|10
1654159650000|2022-06-02 08:47:30|186.91|184.81|186.88|184.78|186.91|184.81|186.86|184.76|7
1654159660000|2022-06-02 08:47:40|186.87|184.77|186.87|184.77|186.88|184.78|186.86|184.76|4
1654159670000|2022-06-02 08:47:50|186.86|184.76|186.86|184.76|186.87|184.77|186.86|184.76|3
1654159680000|2022-06-02 08:48:00|186.87|184.77|186.87|184.77|186.87|184.77|186.87|184.77|1
1654159690000|2022-06-02 08:48:10|186.88|184.78|186.91|184.81|186.91|184.81|186.87|184.77|8
1654159700000|2022-06-02 08:48:20|186.9|184.8|186.87|184.77|186.9|184.8|186.87|184.77|3
1654159710000|2022-06-02 08:48:30|186.9|184.8|186.9|184.8|186.91|184.81|186.89|184.79|7
1654159720000|2022-06-02 08:48:40|186.92|184.82|186.92|184.82|186.92|184.82|186.91|184.81|3
1654159730000|2022-06-02 08:48:50|186.93|184.83|187.06|184.96|187.06|184.96|186.92|184.82|12
1654159740000|2022-06-02 08:49:00|187.07|184.97|187.06|184.96|187.09|184.99|187.06|184.96|14
1654159750000|2022-06-02 08:49:10|187.05|184.95|187.05|184.95|187.06|184.96|187.03|184.93|11
1654159760000|2022-06-02 08:49:20|187.06|184.96|187.04|184.94|187.07|184.97|187.03|184.93|5
1654159770000|2022-06-02 08:49:30|187.05|184.95|187.05|184.95|187.05|184.95|187.04|184.94|3
1654159780000|2022-06-02 08:49:40|187.04|184.94|187.04|184.94|187.05|184.95|187.03|184.93|5
1654159800000|2022-06-02 08:50:00|187.05|184.95|187.16|185.06|187.16|185.06|187.05|184.95|10
1654159820000|2022-06-02 08:50:20|187.15|185.05|187.15|185.05|187.16|185.06|187.15|185.05|7
1654159830000|2022-06-02 08:50:30|187.16|185.06|187.18|185.08|187.19|185.09|187.15|185.05|8
1654159840000|2022-06-02 08:50:40|187.17|185.07|187.16|185.06|187.18|185.08|187.13|185.03|8
1654159850000|2022-06-02 08:50:50|187.17|185.07|187.18|185.08|187.18|185.08|187.16|185.06|4
1654159860000|2022-06-02 08:51:00|187.19|185.09|187.15|185.05|187.19|185.09|187.15|185.05|4
1654159870000|2022-06-02 08:51:10|187.13|185.03|187.1|185|187.13|185.03|187.1|185|4
1654159880000|2022-06-02 08:51:20|187.11|185.01|187.11|185.01|187.12|185.02|187.11|185.01|3
1654159890000|2022-06-02 08:51:30|187.1|185|187.11|185.01|187.11|185.01|187.1|185|2
1654159910000|2022-06-02 08:51:50|187.1|185|187.06|184.96|187.1|185|187.05|184.95|7
1654159920000|2022-06-02 08:52:00|187.05|184.95|187.07|184.97|187.07|184.97|187.05|184.95|5
1654159930000|2022-06-02 08:52:10|187.06|184.96|187.1|185|187.11|185.01|187.06|184.96|5
1654159940000|2022-06-02 08:52:20|187.11|185.01|187.18|185.08|187.18|185.08|187.11|185.01|17
1654159950000|2022-06-02 08:52:30|187.2|185.1|187.22|185.12|187.22|185.12|187.19|185.09|4
1654159960000|2022-06-02 08:52:40|187.21|185.11|187.15|185.05|187.21|185.11|187.15|185.05|6
1654159970000|2022-06-02 08:52:50|187.25|185.15|187.17|185.07|187.28|185.18|187.16|185.06|13
1654159980000|2022-06-02 08:53:00|187.18|185.08|187.18|185.08|187.19|185.09|187.18|185.08|3
1654159990000|2022-06-02 08:53:10|187.19|185.09|187.18|185.08|187.19|185.09|187.18|185.08|6
1654160000000|2022-06-02 08:53:20|187.19|185.09|187.18|185.08|187.19|185.09|187.18|185.08|10
1654160010000|2022-06-02 08:53:30|187.17|185.07|187.15|185.05|187.17|185.07|187.15|185.05|3
1654160020000|2022-06-02 08:53:40|187.13|185.03|187.13|185.03|187.13|185.03|187.13|185.03|1
1654160030000|2022-06-02 08:53:50|187.12|185.02|187.14|185.04|187.14|185.04|187.12|185.02|7
1654160040000|2022-06-02 08:54:00|187.13|185.03|187.16|185.06|187.17|185.07|187.13|185.03|5
1654160050000|2022-06-02 08:54:10|187.15|185.05|187.19|185.09|187.19|185.09|187.15|185.05|6
1654160060000|2022-06-02 08:54:20|187.21|185.11|187.36|185.26|187.36|185.26|187.21|185.11|7
1654160070000|2022-06-02 08:54:30|187.34|185.24|187.33|185.23|187.34|185.24|187.33|185.23|4
1654160080000|2022-06-02 08:54:40|187.32|185.22|187.31|185.21|187.32|185.22|187.31|185.21|2
1654160090000|2022-06-02 08:54:50|187.3|185.2|187.29|185.19|187.3|185.2|187.29|185.19|2
1654160100000|2022-06-02 08:55:00|187.31|185.21|187.32|185.22|187.32|185.22|187.31|185.21|2
1654160110000|2022-06-02 08:55:10|187.31|185.21|187.31|185.21|187.31|185.21|187.31|185.21|1
1654160120000|2022-06-02 08:55:20|187.3|185.2|187.31|185.21|187.31|185.21|187.3|185.2|2
1654160130000|2022-06-02 08:55:30|187.32|185.22|187.31|185.21|187.32|185.22|187.31|185.21|6
1654160160000|2022-06-02 08:56:00|187.3|185.2|187.3|185.2|187.3|185.2|187.3|185.2|1
1654160180000|2022-06-02 08:56:20|187.31|185.21|187.31|185.21|187.31|185.21|187.31|185.21|1
1654160190000|2022-06-02 08:56:30|187.3|185.2|187.3|185.2|187.3|185.2|187.3|185.2|1
1654160210000|2022-06-02 08:56:50|187.29|185.19|187.29|185.19|187.29|185.19|187.29|185.19|1
1654160220000|2022-06-02 08:57:00|187.24|185.14|187.22|185.12|187.24|185.14|187.22|185.12|3
1654160270000|2022-06-02 08:57:50|187.21|185.11|187.19|185.09|187.21|185.11|187.19|185.09|2
1654160280000|2022-06-02 08:58:00|187.18|185.08|187.18|185.08|187.18|185.08|187.18|185.08|1
1654160290000|2022-06-02 08:58:10|187.2|185.1|187.23|185.13|187.24|185.14|187.2|185.1|4
1654160300000|2022-06-02 08:58:20|187.24|185.14|187.24|185.14|187.24|185.14|187.23|185.13|3
1654160310000|2022-06-02 08:58:30|187.23|185.13|187.22|185.12|187.24|185.14|187.22|185.12|6
1654160340000|2022-06-02 08:59:00|187.21|185.11|187.18|185.08|187.21|185.11|187.17|185.07|5
1654160350000|2022-06-02 08:59:10|187.19|185.09|187.19|185.09|187.23|185.13|187.19|185.09|11
1654160360000|2022-06-02 08:59:20|187.2|185.1|187.12|185.02|187.2|185.1|187.12|185.02|4
1654160370000|2022-06-02 08:59:30|187.11|185.01|187.11|185.01|187.11|185.01|187.11|185.01|1
1654160380000|2022-06-02 08:59:40|187.1|185|187.11|185.01|187.11|185.01|187.1|185|2
1654160390000|2022-06-02 08:59:50|187.1|185|187.1|185|187.1|185|187.1|185|1
1654160400000|2022-06-02 09:00:00|187.08|184.98|187.16|185.06|187.16|185.06|187.08|184.98|6
1654160410000|2022-06-02 09:00:10|187.15|185.05|187.14|185.04|187.15|185.05|187.14|185.04|4
1654160420000|2022-06-02 09:00:20|187.13|185.03|187.14|185.04|187.14|185.04|187.13|185.03|2
1654160430000|2022-06-02 09:00:30|187.11|185.01|187.11|185.01|187.11|185.01|187.11|185.01|1
1654160450000|2022-06-02 09:00:50|187.1|185|186.81|184.71|187.1|185|186.79|184.69|20
1654160460000|2022-06-02 09:01:00|186.82|184.72|186.93|184.83|186.93|184.83|186.8|184.7|9
1654160470000|2022-06-02 09:01:10|186.94|184.84|186.95|184.85|186.95|184.85|186.94|184.84|2
1654160480000|2022-06-02 09:01:20|186.96|184.86|187.05|184.95|187.05|184.95|186.95|184.85|9
1654160490000|2022-06-02 09:01:30|187.06|184.96|187.05|184.95|187.06|184.96|187.05|184.95|4
1654160500000|2022-06-02 09:01:40|187.06|184.96|187.06|184.96|187.06|184.96|187.05|184.95|17
1654160510000|2022-06-02 09:01:50|187.05|184.95|187.06|184.96|187.06|184.96|187.05|184.95|4
1654160520000|2022-06-02 09:02:00|187.08|184.98|187.1|185|187.11|185.01|187.08|184.98|5
1654160530000|2022-06-02 09:02:10|187.11|185.01|187.15|185.05|187.15|185.05|187.11|185.01|5
1654160560000|2022-06-02 09:02:40|187.14|185.04|187.11|185.01|187.14|185.04|187.1|185|4
1654160570000|2022-06-02 09:02:50|187.13|185.03|187.06|184.96|187.13|185.03|187.06|184.96|7
1654160580000|2022-06-02 09:03:00|187.05|184.95|187.05|184.95|187.05|184.95|186.98|184.88|10
1654160590000|2022-06-02 09:03:10|187.04|184.94|187.04|184.94|187.05|184.95|187.04|184.94|3
1654160600000|2022-06-02 09:03:20|187.09|184.99|187.12|185.02|187.12|185.02|187.09|184.99|3
1654160610000|2022-06-02 09:03:30|187.13|185.03|186.87|184.77|187.13|185.03|186.87|184.77|16
1654160620000|2022-06-02 09:03:40|186.81|184.71|186.76|184.66|186.81|184.71|186.71|184.61|12
1654160630000|2022-06-02 09:03:50|186.8|184.7|186.89|184.79|186.9|184.8|186.8|184.7|15
1654160640000|2022-06-02 09:04:00|186.88|184.78|186.89|184.79|186.89|184.79|186.88|184.78|4
1654160650000|2022-06-02 09:04:10|186.88|184.78|186.87|184.77|186.88|184.78|186.87|184.77|2
1654160660000|2022-06-02 09:04:20|186.88|184.78|186.88|184.78|186.88|184.78|186.88|184.78|1
1654160670000|2022-06-02 09:04:30|186.85|184.75|186.82|184.72|186.85|184.75|186.82|184.72|3
1654160680000|2022-06-02 09:04:40|186.81|184.71|186.81|184.71|186.81|184.71|186.81|184.71|1
1654160690000|2022-06-02 09:04:50|186.82|184.72|186.88|184.78|186.88|184.78|186.81|184.71|4
1654160700000|2022-06-02 09:05:00|186.9|184.8|186.88|184.78|186.93|184.83|186.83|184.73|11
1654160710000|2022-06-02 09:05:10|186.89|184.79|186.88|184.78|186.89|184.79|186.88|184.78|2
1654160720000|2022-06-02 09:05:20|186.87|184.77|186.88|184.78|186.89|184.79|186.87|184.77|4
1654160730000|2022-06-02 09:05:30|186.89|184.79|186.9|184.8|186.9|184.8|186.89|184.79|2
1654160740000|2022-06-02 09:05:40|186.91|184.81|186.93|184.83|186.94|184.84|186.91|184.81|3
1654160750000|2022-06-02 09:05:50|186.87|184.77|186.86|184.76|186.87|184.77|186.86|184.76|2
1654160760000|2022-06-02 09:06:00|186.9|184.8|186.79|184.69|186.9|184.8|186.79|184.69|10
1654160770000|2022-06-02 09:06:10|186.77|184.67|186.79|184.69|186.79|184.69|186.76|184.66|4
1654160780000|2022-06-02 09:06:20|186.78|184.68|186.74|184.64|186.79|184.69|186.73|184.63|7
1654160790000|2022-06-02 09:06:30|186.75|184.65|186.73|184.63|186.75|184.65|186.73|184.63|3
1654160800000|2022-06-02 09:06:40|186.72|184.62|186.59|184.49|186.72|184.62|186.58|184.48|6
1654160810000|2022-06-02 09:06:50|186.57|184.47|186.54|184.44|186.57|184.47|186.54|184.44|4
1654160820000|2022-06-02 09:07:00|186.55|184.45|186.54|184.44|186.55|184.45|186.53|184.43|7
1654160840000|2022-06-02 09:07:20|186.52|184.42|186.42|184.32|186.52|184.42|186.42|184.32|7
1654160850000|2022-06-02 09:07:30|186.45|184.35|186.43|184.33|186.46|184.36|186.43|184.33|8
1654160870000|2022-06-02 09:07:50|186.41|184.31|186.4|184.3|186.41|184.31|186.38|184.28|3
1654160880000|2022-06-02 09:08:00|186.41|184.31|186.41|184.31|186.41|184.31|186.41|184.31|1
1654160900000|2022-06-02 09:08:20|186.42|184.32|186.47|184.37|186.47|184.37|186.42|184.32|3
1654160910000|2022-06-02 09:08:30|186.48|184.38|186.52|184.42|186.58|184.48|186.48|184.38|9
1654160920000|2022-06-02 09:08:40|186.53|184.43|186.53|184.43|186.53|184.43|186.53|184.43|1
1654160930000|2022-06-02 09:08:50|186.55|184.45|186.51|184.41|186.55|184.45|186.49|184.39|6
1654160940000|2022-06-02 09:09:00|186.5|184.4|186.51|184.41|186.51|184.41|186.5|184.4|2
1654160950000|2022-06-02 09:09:10|186.5|184.4|186.38|184.28|186.5|184.4|186.35|184.25|11
1654160960000|2022-06-02 09:09:20|186.39|184.29|186.45|184.35|186.45|184.35|186.39|184.29|8
1654160970000|2022-06-02 09:09:30|186.44|184.34|186.42|184.32|186.44|184.34|186.42|184.32|2
1654160980000|2022-06-02 09:09:40|186.43|184.33|186.49|184.39|186.49|184.39|186.43|184.33|5
1654160990000|2022-06-02 09:09:50|186.48|184.38|186.43|184.33|186.49|184.39|186.43|184.33|13
1654161000000|2022-06-02 09:10:00|186.44|184.34|186.45|184.35|186.46|184.36|186.44|184.34|3
1654161010000|2022-06-02 09:10:10|186.46|184.36|186.45|184.35|186.46|184.36|186.43|184.33|8
1654161020000|2022-06-02 09:10:20|186.48|184.38|186.52|184.42|186.54|184.44|186.48|184.38|6
1654161030000|2022-06-02 09:10:30|186.53|184.43|186.48|184.38|186.53|184.43|186.48|184.38|11
1654161040000|2022-06-02 09:10:40|186.5|184.4|186.5|184.4|186.5|184.4|186.5|184.4|1
1654161050000|2022-06-02 09:10:50|186.51|184.41|186.57|184.47|186.57|184.47|186.51|184.41|4
1654161060000|2022-06-02 09:11:00|186.6|184.5|186.58|184.48|186.6|184.5|186.58|184.48|5
1654161070000|2022-06-02 09:11:10|186.57|184.47|186.58|184.48|186.58|184.48|186.57|184.47|2
1654161090000|2022-06-02 09:11:30|186.59|184.49|186.6|184.5|186.6|184.5|186.59|184.49|2
1654161110000|2022-06-02 09:11:50|186.59|184.49|186.58|184.48|186.59|184.49|186.57|184.47|3
1654161120000|2022-06-02 09:12:00|186.57|184.47|186.58|184.48|186.58|184.48|186.57|184.47|2
1654161130000|2022-06-02 09:12:10|186.6|184.5|186.58|184.48|186.6|184.5|186.58|184.48|3
1654161140000|2022-06-02 09:12:20|186.59|184.49|186.63|184.53|186.63|184.53|186.59|184.49|10
1654161160000|2022-06-02 09:12:40|186.62|184.52|186.63|184.53|186.63|184.53|186.61|184.51|6
1654161170000|2022-06-02 09:12:50|186.62|184.52|186.63|184.53|186.63|184.53|186.62|184.52|2
1654161180000|2022-06-02 09:13:00|186.62|184.52|186.61|184.51|186.62|184.52|186.6|184.5|3
1654161200000|2022-06-02 09:13:20|186.59|184.49|186.61|184.51|186.61|184.51|186.59|184.49|2
1654161210000|2022-06-02 09:13:30|186.62|184.52|186.61|184.51|186.62|184.52|186.61|184.51|2
1654161220000|2022-06-02 09:13:40|186.62|184.52|186.62|184.52|186.63|184.53|186.62|184.52|3
1654161230000|2022-06-02 09:13:50|186.64|184.54|186.72|184.62|186.72|184.62|186.64|184.54|5
1654161250000|2022-06-02 09:14:10|186.71|184.61|186.64|184.54|186.71|184.61|186.64|184.54|5
1654161260000|2022-06-02 09:14:20|186.62|184.52|186.59|184.49|186.62|184.52|186.58|184.48|6
1654161270000|2022-06-02 09:14:30|186.6|184.5|186.64|184.54|186.64|184.54|186.6|184.5|4
1654161280000|2022-06-02 09:14:40|186.65|184.55|186.64|184.54|186.65|184.55|186.64|184.54|2
1654161290000|2022-06-02 09:14:50|186.62|184.52|186.62|184.52|186.62|184.52|186.62|184.52|1
1654161300000|2022-06-02 09:15:00|186.64|184.54|186.49|184.39|186.64|184.54|186.47|184.37|16
1654161310000|2022-06-02 09:15:10|186.5|184.4|186.5|184.4|186.5|184.4|186.49|184.39|5
1654161320000|2022-06-02 09:15:20|186.52|184.42|186.61|184.51|186.61|184.51|186.51|184.41|9
1654161330000|2022-06-02 09:15:30|186.62|184.52|186.64|184.54|186.7|184.6|186.62|184.52|10
1654161340000|2022-06-02 09:15:40|186.65|184.55|186.74|184.64|186.74|184.64|186.65|184.55|4
1654161350000|2022-06-02 09:15:50|186.73|184.63|186.74|184.64|186.74|184.64|186.73|184.63|2
1654161360000|2022-06-02 09:16:00|186.73|184.63|186.71|184.61|186.73|184.63|186.66|184.56|9
1654161380000|2022-06-02 09:16:20|186.7|184.6|186.7|184.6|186.7|184.6|186.7|184.6|1
1654161390000|2022-06-02 09:16:30|186.71|184.61|186.71|184.61|186.71|184.61|186.71|184.61|1
1654161420000|2022-06-02 09:17:00|186.72|184.62|186.73|184.63|186.74|184.64|186.72|184.62|4
1654161430000|2022-06-02 09:17:10|186.74|184.64|186.71|184.61|186.74|184.64|186.71|184.61|2
1654161440000|2022-06-02 09:17:20|186.7|184.6|186.7|184.6|186.7|184.6|186.7|184.6|1
1654161450000|2022-06-02 09:17:30|186.71|184.61|186.72|184.62|186.72|184.62|186.71|184.61|2
1654161480000|2022-06-02 09:18:00|186.71|184.61|186.71|184.61|186.71|184.61|186.68|184.58|4
1654161490000|2022-06-02 09:18:10|186.68|184.58|186.7|184.6|186.7|184.6|186.68|184.58|2
1654161500000|2022-06-02 09:18:20|186.71|184.61|186.71|184.61|186.71|184.61|186.7|184.6|3
1654161520000|2022-06-02 09:18:40|186.72|184.62|186.74|184.64|186.74|184.64|186.72|184.62|3
1654161540000|2022-06-02 09:19:00|186.75|184.65|186.76|184.66|186.78|184.68|186.75|184.65|6
1654161550000|2022-06-02 09:19:10|186.77|184.67|186.74|184.64|186.81|184.71|186.73|184.63|8
1654161570000|2022-06-02 09:19:30|186.72|184.62|186.72|184.62|186.74|184.64|186.72|184.62|3
1654161580000|2022-06-02 09:19:40|186.74|184.64|186.74|184.64|186.74|184.64|186.74|184.64|1
1654161590000|2022-06-02 09:19:50|186.75|184.65|186.75|184.65|186.75|184.65|186.75|184.65|1
1654161600000|2022-06-02 09:20:00|186.76|184.66|186.75|184.65|186.76|184.66|186.74|184.64|4
1654161610000|2022-06-02 09:20:10|186.74|184.64|186.82|184.72|186.82|184.72|186.74|184.64|6
1654161620000|2022-06-02 09:20:20|186.81|184.71|186.66|184.56|186.81|184.71|186.65|184.55|7
1654161630000|2022-06-02 09:20:30|186.67|184.57|186.68|184.58|186.69|184.59|186.66|184.56|8
1654161640000|2022-06-02 09:20:40|186.66|184.56|186.67|184.57|186.67|184.57|186.65|184.55|3
1654161650000|2022-06-02 09:20:50|186.66|184.56|186.66|184.56|186.66|184.56|186.66|184.56|1
1654161660000|2022-06-02 09:21:00|186.65|184.55|186.66|184.56|186.66|184.56|186.64|184.54|6
1654161670000|2022-06-02 09:21:10|186.69|184.59|186.72|184.62|186.72|184.62|186.69|184.59|6
1654161680000|2022-06-02 09:21:20|186.71|184.61|186.7|184.6|186.71|184.61|186.7|184.6|2
1654161710000|2022-06-02 09:21:50|186.69|184.59|186.66|184.56|186.69|184.59|186.65|184.55|4
1654161730000|2022-06-02 09:22:10|186.64|184.54|186.64|184.54|186.64|184.54|186.64|184.54|1
1654161740000|2022-06-02 09:22:20|186.65|184.55|186.65|184.55|186.65|184.55|186.65|184.55|1
1654161760000|2022-06-02 09:22:40|186.64|184.54|186.59|184.49|186.65|184.55|186.59|184.49|8
1654161770000|2022-06-02 09:22:50|186.6|184.5|186.6|184.5|186.61|184.51|186.59|184.49|5
1654161780000|2022-06-02 09:23:00|186.61|184.51|186.6|184.5|186.61|184.51|186.6|184.5|4
1654161790000|2022-06-02 09:23:10|186.61|184.51|186.64|184.54|186.64|184.54|186.61|184.51|2
1654161800000|2022-06-02 09:23:20|186.63|184.53|186.63|184.53|186.63|184.53|186.63|184.53|1
1654161810000|2022-06-02 09:23:30|186.62|184.52|186.64|184.54|186.64|184.54|186.62|184.52|3
1654161820000|2022-06-02 09:23:40|186.63|184.53|186.64|184.54|186.64|184.54|186.63|184.53|2
1654161830000|2022-06-02 09:23:50|186.63|184.53|186.62|184.52|186.63|184.53|186.62|184.52|4
1654161840000|2022-06-02 09:24:00|186.63|184.53|186.64|184.54|186.64|184.54|186.59|184.49|13
1654161850000|2022-06-02 09:24:10|186.63|184.53|186.64|184.54|186.64|184.54|186.63|184.53|2
1654161860000|2022-06-02 09:24:20|186.62|184.52|186.63|184.53|186.63|184.53|186.62|184.52|2
1654161870000|2022-06-02 09:24:30|186.64|184.54|186.68|184.58|186.69|184.59|186.64|184.54|5
1654161880000|2022-06-02 09:24:40|186.67|184.57|186.67|184.57|186.67|184.57|186.67|184.57|1
1654161890000|2022-06-02 09:24:50|186.66|184.56|186.62|184.52|186.66|184.56|186.62|184.52|5
1654161900000|2022-06-02 09:25:00|186.64|184.54|186.66|184.56|186.66|184.56|186.64|184.54|3
1654161930000|2022-06-02 09:25:30|186.58|184.48|186.56|184.46|186.58|184.48|186.56|184.46|5
1654161950000|2022-06-02 09:25:50|186.58|184.48|186.63|184.53|186.63|184.53|186.58|184.48|3
1654161960000|2022-06-02 09:26:00|186.62|184.52|186.62|184.52|186.62|184.52|186.62|184.52|1
1654161970000|2022-06-02 09:26:10|186.63|184.53|186.62|184.52|186.63|184.53|186.62|184.52|2
1654161980000|2022-06-02 09:26:20|186.63|184.53|186.62|184.52|186.63|184.53|186.62|184.52|2
1654161990000|2022-06-02 09:26:30|186.63|184.53|186.63|184.53|186.63|184.53|186.63|184.53|1
1654162040000|2022-06-02 09:27:20|186.64|184.54|186.77|184.67|186.77|184.67|186.64|184.54|11
1654162050000|2022-06-02 09:27:30|186.78|184.68|186.78|184.68|186.78|184.68|186.78|184.68|1
1654162060000|2022-06-02 09:27:40|186.8|184.7|186.81|184.71|186.82|184.72|186.79|184.69|10
1654162070000|2022-06-02 09:27:50|186.8|184.7|186.81|184.71|186.81|184.71|186.8|184.7|2
1654162080000|2022-06-02 09:28:00|186.8|184.7|186.8|184.7|186.8|184.7|186.8|184.7|1
1654162090000|2022-06-02 09:28:10|186.81|184.71|186.75|184.65|186.81|184.71|186.74|184.64|10
1654162100000|2022-06-02 09:28:20|186.76|184.66|186.77|184.67|186.77|184.67|186.76|184.66|2
1654162110000|2022-06-02 09:28:30|186.78|184.68|186.81|184.71|186.81|184.71|186.78|184.68|2
1654162120000|2022-06-02 09:28:40|186.82|184.72|186.82|184.72|186.82|184.72|186.82|184.72|1
1654162130000|2022-06-02 09:28:50|186.83|184.73|186.83|184.73|186.83|184.73|186.83|184.73|1
1654162140000|2022-06-02 09:29:00|186.82|184.72|186.81|184.71|186.83|184.73|186.8|184.7|7
1654162150000|2022-06-02 09:29:10|186.8|184.7|186.8|184.7|186.8|184.7|186.78|184.68|5
1654162170000|2022-06-02 09:29:30|186.79|184.69|186.72|184.62|186.79|184.69|186.72|184.62|8
1654162180000|2022-06-02 09:29:40|186.71|184.61|186.82|184.72|186.82|184.72|186.71|184.61|9
1654162190000|2022-06-02 09:29:50|186.81|184.71|186.76|184.66|186.81|184.71|186.75|184.65|4
1654162200000|2022-06-02 09:30:00|186.75|184.65|186.81|184.71|186.82|184.72|186.71|184.61|10
1654162210000|2022-06-02 09:30:10|186.77|184.67|186.81|184.71|186.81|184.71|186.76|184.66|8
1654162220000|2022-06-02 09:30:20|186.8|184.7|186.83|184.73|186.83|184.73|186.8|184.7|3
1654162230000|2022-06-02 09:30:30|186.85|184.75|186.93|184.83|186.93|184.83|186.84|184.74|4
1654162240000|2022-06-02 09:30:40|186.94|184.84|186.94|184.84|186.94|184.84|186.93|184.83|3
1654162250000|2022-06-02 09:30:50|186.96|184.86|186.97|184.87|186.97|184.87|186.96|184.86|2
1654162260000|2022-06-02 09:31:00|186.99|184.89|187.03|184.93|187.03|184.93|186.99|184.89|5
1654162270000|2022-06-02 09:31:10|187.02|184.92|187.01|184.91|187.04|184.94|186.98|184.88|14
1654162280000|2022-06-02 09:31:20|187.02|184.92|187.01|184.91|187.02|184.92|187|184.9|4
1654162290000|2022-06-02 09:31:30|187.02|184.92|187.02|184.92|187.02|184.92|187.02|184.92|1
1654162300000|2022-06-02 09:31:40|187.01|184.91|187|184.9|187.01|184.91|186.97|184.87|5
1654162310000|2022-06-02 09:31:50|187.01|184.91|186.99|184.89|187.06|184.96|186.98|184.88|12
1654162320000|2022-06-02 09:32:00|186.98|184.88|186.98|184.88|186.98|184.88|186.95|184.85|4
1654162330000|2022-06-02 09:32:10|186.97|184.87|186.97|184.87|186.97|184.87|186.95|184.85|3
1654162340000|2022-06-02 09:32:20|186.95|184.85|186.95|184.85|186.95|184.85|186.93|184.83|7
1654162350000|2022-06-02 09:32:30|186.96|184.86|186.94|184.84|186.96|184.86|186.93|184.83|3
1654162360000|2022-06-02 09:32:40|186.95|184.85|186.95|184.85|186.99|184.89|186.94|184.84|6
1654162370000|2022-06-02 09:32:50|186.94|184.84|186.93|184.83|186.94|184.84|186.93|184.83|2
1654162380000|2022-06-02 09:33:00|186.94|184.84|186.93|184.83|186.94|184.84|186.93|184.83|2
1654162390000|2022-06-02 09:33:10|186.91|184.81|186.9|184.8|186.91|184.81|186.9|184.8|2
1654162400000|2022-06-02 09:33:20|186.91|184.81|186.89|184.79|186.91|184.81|186.89|184.79|3
1654162410000|2022-06-02 09:33:30|186.87|184.77|186.87|184.77|186.87|184.77|186.87|184.77|1
1654162450000|2022-06-02 09:34:10|186.86|184.76|186.85|184.75|186.86|184.76|186.84|184.74|3
1654162460000|2022-06-02 09:34:20|186.84|184.74|186.83|184.73|186.84|184.74|186.83|184.73|2
1654162470000|2022-06-02 09:34:30|186.82|184.72|186.75|184.65|186.82|184.72|186.74|184.64|3
1654162480000|2022-06-02 09:34:40|186.74|184.64|186.75|184.65|186.75|184.65|186.74|184.64|4
1654162490000|2022-06-02 09:34:50|186.74|184.64|186.67|184.57|186.74|184.64|186.67|184.57|3
1654162530000|2022-06-02 09:35:30|186.66|184.56|186.67|184.57|186.67|184.57|186.66|184.56|2
1654162540000|2022-06-02 09:35:40|186.66|184.56|186.65|184.55|186.66|184.56|186.65|184.55|2
1654162550000|2022-06-02 09:35:50|186.66|184.56|186.68|184.58|186.68|184.58|186.66|184.56|4
1654162560000|2022-06-02 09:36:00|186.67|184.57|186.63|184.53|186.68|184.58|186.63|184.53|8
1654162570000|2022-06-02 09:36:10|186.61|184.51|186.59|184.49|186.61|184.51|186.59|184.49|3
1654162580000|2022-06-02 09:36:20|186.58|184.48|186.35|184.25|186.58|184.48|186.33|184.23|8
1654162590000|2022-06-02 09:36:30|186.34|184.24|186.33|184.23|186.35|184.25|186.32|184.22|6
1654162600000|2022-06-02 09:36:40|186.32|184.22|186.28|184.18|186.32|184.22|186.27|184.17|9
1654162610000|2022-06-02 09:36:50|186.27|184.17|186.23|184.13|186.28|184.18|186.21|184.11|9
1654162620000|2022-06-02 09:37:00|186.22|184.12|186.22|184.12|186.24|184.14|186.2|184.1|10
1654162630000|2022-06-02 09:37:10|186.21|184.11|186.21|184.11|186.21|184.11|186.21|184.11|1
1654162640000|2022-06-02 09:37:20|186.2|184.1|186.21|184.11|186.21|184.11|186.2|184.1|2
1654162650000|2022-06-02 09:37:30|186.18|184.08|186.17|184.07|186.18|184.08|186.16|184.06|3
1654162660000|2022-06-02 09:37:40|186.24|184.14|186.22|184.12|186.24|184.14|186.2|184.1|5
1654162670000|2022-06-02 09:37:50|186.21|184.11|186.19|184.09|186.21|184.11|186.19|184.09|3
1654162680000|2022-06-02 09:38:00|186.2|184.1|186.17|184.07|186.2|184.1|186.15|184.05|5
1654162700000|2022-06-02 09:38:20|186.16|184.06|186.16|184.06|186.16|184.06|186.16|184.06|1
1654162710000|2022-06-02 09:38:30|186.13|184.03|186.15|184.05|186.15|184.05|186.06|183.96|7
1654162720000|2022-06-02 09:38:40|186.14|184.04|186.14|184.04|186.14|184.04|186.12|184.02|5
1654162730000|2022-06-02 09:38:50|186.15|184.05|186.05|183.95|186.15|184.05|186.05|183.95|10
1654162740000|2022-06-02 09:39:00|186.04|183.94|185.73|183.63|186.04|183.94|185.72|183.62|23
1654162750000|2022-06-02 09:39:10|185.72|183.62|185.52|183.42|185.72|183.62|185.46|183.36|18
1654162760000|2022-06-02 09:39:20|185.53|183.43|184.97|182.87|185.53|183.43|184.91|182.81|32
1654162770000|2022-06-02 09:39:30|185.03|182.93|184.96|182.86|185.13|183.03|184.84|182.74|32
1654162780000|2022-06-02 09:39:40|184.94|182.84|184.79|182.69|184.99|182.89|184.79|182.69|26
1654162790000|2022-06-02 09:39:50|184.8|182.7|184.77|182.67|184.88|182.78|184.54|182.44|34
1654162800000|2022-06-02 09:40:00|184.78|182.68|184.74|182.64|184.86|182.76|184.44|182.34|32
1654162810000|2022-06-02 09:40:10|184.7|182.6|184.53|182.43|184.7|182.6|184.46|182.36|26
1654162820000|2022-06-02 09:40:20|184.5|182.4|184.4|182.3|184.5|182.4|184.4|182.3|27
1654162830000|2022-06-02 09:40:30|184.42|182.32|184.39|182.29|184.43|182.33|184.38|182.28|19
1654162840000|2022-06-02 09:40:40|184.38|182.28|184.19|182.09|184.39|182.29|184.18|182.08|24
1654162850000|2022-06-02 09:40:50|184.21|182.11|184.18|182.08|184.24|182.14|184.07|181.97|24
1654162860000|2022-06-02 09:41:00|184.17|182.07|184.17|182.07|184.19|182.09|184.14|182.04|20
1654162870000|2022-06-02 09:41:10|184.18|182.08|184.21|182.11|184.21|182.11|184.16|182.06|19
1654162880000|2022-06-02 09:41:20|184.2|182.1|184.01|181.91|184.2|182.1|183.91|181.81|22
1654162890000|2022-06-02 09:41:30|184|181.9|183.55|181.45|184|181.9|183.52|181.42|23
1654162900000|2022-06-02 09:41:40|183.56|181.46|183.39|181.29|183.57|181.47|183.39|181.29|14
1654162910000|2022-06-02 09:41:50|183.4|181.3|183.64|181.54|183.67|181.57|183.4|181.3|29
1654162920000|2022-06-02 09:42:00|183.63|181.53|183.7|181.6|183.7|181.6|183.62|181.52|11
1654162930000|2022-06-02 09:42:10|183.72|181.62|183.76|181.66|184|181.9|183.72|181.62|29
1654162940000|2022-06-02 09:42:20|183.79|181.69|183.83|181.73|183.83|181.73|183.77|181.67|12
1654162950000|2022-06-02 09:42:30|183.82|181.72|183.64|181.54|183.82|181.72|183.64|181.54|14
1654162960000|2022-06-02 09:42:40|183.65|181.55|183.66|181.56|183.66|181.56|183.64|181.54|9
1654162970000|2022-06-02 09:42:50|183.67|181.57|183.69|181.59|183.74|181.64|183.67|181.57|19
1654162980000|2022-06-02 09:43:00|183.7|181.6|183.72|181.62|183.8|181.7|183.7|181.6|20
1654162990000|2022-06-02 09:43:10|183.73|181.63|183.71|181.61|183.75|181.65|183.7|181.6|10
1654163000000|2022-06-02 09:43:20|183.72|181.62|183.74|181.64|183.74|181.64|183.65|181.55|20
1654163010000|2022-06-02 09:43:30|183.73|181.63|183.69|181.59|183.75|181.65|183.69|181.59|12
1654163020000|2022-06-02 09:43:40|183.67|181.57|183.73|181.63|183.75|181.65|183.66|181.56|15
1654163030000|2022-06-02 09:43:50|183.74|181.64|183.76|181.66|183.77|181.67|183.72|181.62|14
1654163040000|2022-06-02 09:44:00|183.75|181.65|183.94|181.84|183.99|181.89|183.74|181.64|19
1654163050000|2022-06-02 09:44:10|183.95|181.85|184.08|181.98|184.08|181.98|183.95|181.85|19
1654163060000|2022-06-02 09:44:20|184.06|181.96|184.15|182.05|184.15|182.05|184.05|181.95|22
1654163070000|2022-06-02 09:44:30|184.16|182.06|184.14|182.04|184.19|182.09|184.14|182.04|13
1654163080000|2022-06-02 09:44:40|184.17|182.07|184.19|182.09|184.2|182.1|184.17|182.07|7
1654163090000|2022-06-02 09:44:50|184.2|182.1|184.17|182.07|184.2|182.1|184.16|182.06|6
1654163100000|2022-06-02 09:45:00|184.18|182.08|184.19|182.09|184.21|182.11|184.16|182.06|8
1654163110000|2022-06-02 09:45:10|184.2|182.1|184.05|181.95|184.22|182.12|183.99|181.89|19
1654163120000|2022-06-02 09:45:20|184.03|181.93|184.15|182.05|184.15|182.05|184.03|181.93|11
1654163130000|2022-06-02 09:45:30|184.14|182.04|184.18|182.08|184.18|182.08|184.13|182.03|11
1654163140000|2022-06-02 09:45:40|184.19|182.09|184.18|182.08|184.19|182.09|184.18|182.08|2
1654163150000|2022-06-02 09:45:50|184.19|182.09|184.42|182.32|184.42|182.32|184.19|182.09|11
1654163160000|2022-06-02 09:46:00|184.46|182.36|184.57|182.47|184.57|182.47|184.45|182.35|21
1654163170000|2022-06-02 09:46:10|184.59|182.49|184.63|182.53|184.63|182.53|184.57|182.47|15
1654163180000|2022-06-02 09:46:20|184.65|182.55|184.85|182.75|184.85|182.75|184.65|182.55|16
1654163190000|2022-06-02 09:46:30|184.86|182.76|184.92|182.82|184.93|182.83|184.86|182.76|11
1654163200000|2022-06-02 09:46:40|184.95|182.85|185|182.9|185|182.9|184.95|182.85|8
1654163210000|2022-06-02 09:46:50|185.23|183.13|185.01|182.91|185.23|183.13|185|182.9|25
1654163220000|2022-06-02 09:47:00|185|182.9|185.07|182.97|185.08|182.98|185|182.9|25
1654163230000|2022-06-02 09:47:10|185.06|182.96|185.06|182.96|185.1|183|185.05|182.95|13
1654163240000|2022-06-02 09:47:20|185.07|182.97|185.16|183.06|185.16|183.06|185.07|182.97|7
1654163250000|2022-06-02 09:47:30|185.17|183.07|185.11|183.01|185.17|183.07|184.93|182.83|19
1654163260000|2022-06-02 09:47:40|185.12|183.02|185.12|183.02|185.15|183.05|185.11|183.01|9
1654163270000|2022-06-02 09:47:50|185.13|183.03|185.15|183.05|185.2|183.1|185.08|182.98|16
1654163280000|2022-06-02 09:48:00|185.18|183.08|185.31|183.21|185.33|183.23|185.18|183.08|20
1654163290000|2022-06-02 09:48:10|185.32|183.22|185.38|183.28|185.41|183.31|185.3|183.2|18
1654163300000|2022-06-02 09:48:20|185.3|183.2|185.31|183.21|185.38|183.28|185.3|183.2|16
1654163310000|2022-06-02 09:48:30|185.3|183.2|185.57|183.47|185.57|183.47|185.28|183.18|17
1654163320000|2022-06-02 09:48:40|185.58|183.48|185.72|183.62|185.72|183.62|185.54|183.44|15
1654163330000|2022-06-02 09:48:50|185.75|183.65|185.83|183.73|185.83|183.73|185.74|183.64|16
1654163340000|2022-06-02 09:49:00|185.8|183.7|185.75|183.65|185.8|183.7|185.71|183.61|15
1654163350000|2022-06-02 09:49:10|185.74|183.64|185.71|183.61|185.77|183.67|185.71|183.61|13
1654163360000|2022-06-02 09:49:20|185.7|183.6|185.57|183.47|185.72|183.62|185.57|183.47|10
1654163370000|2022-06-02 09:49:30|185.56|183.46|185.64|183.54|185.67|183.57|185.56|183.46|14
1654163380000|2022-06-02 09:49:40|185.63|183.53|185.52|183.42|185.63|183.53|185.51|183.41|11
1654163390000|2022-06-02 09:49:50|185.53|183.43|185.51|183.41|185.53|183.43|185.5|183.4|4
1654163400000|2022-06-02 09:50:00|185.52|183.42|185.61|183.51|185.63|183.53|185.52|183.42|12
1654163410000|2022-06-02 09:50:10|185.59|183.49|185.59|183.49|185.61|183.51|185.57|183.47|8
1654163420000|2022-06-02 09:50:20|185.6|183.5|185.57|183.47|185.61|183.51|185.55|183.45|9
1654163430000|2022-06-02 09:50:30|185.56|183.46|185.6|183.5|185.6|183.5|185.56|183.46|7
1654163440000|2022-06-02 09:50:40|185.61|183.51|185.61|183.51|185.62|183.52|185.59|183.49|9
1654163450000|2022-06-02 09:50:50|185.6|183.5|185.57|183.47|185.6|183.5|185.56|183.46|4
1654163460000|2022-06-02 09:51:00|185.56|183.46|185.59|183.49|185.59|183.49|185.55|183.45|8
1654163470000|2022-06-02 09:51:10|185.63|183.53|185.63|183.53|185.65|183.55|185.61|183.51|17
1654163480000|2022-06-02 09:51:20|185.62|183.52|185.58|183.48|185.62|183.52|185.57|183.47|5
1654163490000|2022-06-02 09:51:30|185.6|183.5|185.64|183.54|185.67|183.57|185.6|183.5|10
1654163500000|2022-06-02 09:51:40|185.65|183.55|185.62|183.52|185.65|183.55|185.6|183.5|9
1654163510000|2022-06-02 09:51:50|185.61|183.51|185.6|183.5|185.62|183.52|185.57|183.47|6
1654163520000|2022-06-02 09:52:00|185.61|183.51|185.71|183.61|185.71|183.61|185.61|183.51|12
1654163530000|2022-06-02 09:52:10|185.72|183.62|185.82|183.72|185.83|183.73|185.72|183.62|11
1654163540000|2022-06-02 09:52:20|185.83|183.73|186.11|184.01|186.13|184.03|185.82|183.72|14
1654163550000|2022-06-02 09:52:30|186.09|183.99|186.15|184.05|186.15|184.05|186.09|183.99|7
1654163560000|2022-06-02 09:52:40|186.16|184.06|186.23|184.13|186.23|184.13|186.16|184.06|6
1654163570000|2022-06-02 09:52:50|186.22|184.12|186.13|184.03|186.22|184.12|186.13|184.03|13
1654163580000|2022-06-02 09:53:00|186.14|184.04|186.15|184.05|186.17|184.07|186.13|184.03|9
1654163590000|2022-06-02 09:53:10|186.16|184.06|186.27|184.17|186.27|184.17|186.16|184.06|4
1654163600000|2022-06-02 09:53:20|186.3|184.2|186.32|184.22|186.32|184.22|186.3|184.2|3
1654163610000|2022-06-02 09:53:30|186.31|184.21|186.39|184.29|186.39|184.29|186.31|184.21|5
1654163620000|2022-06-02 09:53:40|186.4|184.3|186.35|184.25|186.4|184.3|186.3|184.2|13
1654163630000|2022-06-02 09:53:50|186.36|184.26|186.39|184.29|186.39|184.29|186.36|184.26|7
1654163640000|2022-06-02 09:54:00|186.38|184.28|186.26|184.16|186.38|184.28|186.24|184.14|17
1654163650000|2022-06-02 09:54:10|186.25|184.15|186.27|184.17|186.28|184.18|186.25|184.15|10
1654163660000|2022-06-02 09:54:20|186.28|184.18|186.25|184.15|186.28|184.18|186.25|184.15|7
1654163670000|2022-06-02 09:54:30|186.26|184.16|186.26|184.16|186.27|184.17|186.26|184.16|3
1654163680000|2022-06-02 09:54:40|186.25|184.15|186.25|184.15|186.25|184.15|186.25|184.15|1
1654163690000|2022-06-02 09:54:50|186.23|184.13|186.23|184.13|186.25|184.15|186.22|184.12|8
1654163700000|2022-06-02 09:55:00|186.2|184.1|185.88|183.78|186.2|184.1|185.87|183.77|19
1654163710000|2022-06-02 09:55:10|185.89|183.79|185.89|183.79|185.93|183.83|185.88|183.78|12
1654163720000|2022-06-02 09:55:20|185.88|183.78|185.9|183.8|185.91|183.81|185.88|183.78|10
1654163730000|2022-06-02 09:55:30|185.88|183.78|185.85|183.75|185.88|183.78|185.85|183.75|6
1654163740000|2022-06-02 09:55:40|185.84|183.74|185.93|183.83|185.93|183.83|185.84|183.74|7
1654163750000|2022-06-02 09:55:50|185.96|183.86|185.94|183.84|185.97|183.87|185.92|183.82|9
1654163760000|2022-06-02 09:56:00|185.95|183.85|186.04|183.94|186.04|183.94|185.95|183.85|6
1654163770000|2022-06-02 09:56:10|186.03|183.93|185.95|183.85|186.03|183.93|185.95|183.85|13
1654163780000|2022-06-02 09:56:20|185.97|183.87|186.02|183.92|186.03|183.93|185.96|183.86|12
1654163790000|2022-06-02 09:56:30|186.03|183.93|186.13|184.03|186.14|184.04|186.03|183.93|11
1654163800000|2022-06-02 09:56:40|186.12|184.02|186.21|184.11|186.21|184.11|186.12|184.02|6
1654163810000|2022-06-02 09:56:50|186.22|184.12|186.16|184.06|186.25|184.15|186.13|184.03|11
1654163820000|2022-06-02 09:57:00|186.17|184.07|186.21|184.11|186.21|184.11|186.17|184.07|3
1654163830000|2022-06-02 09:57:10|186.22|184.12|186.2|184.1|186.22|184.12|186.2|184.1|3
1654163840000|2022-06-02 09:57:20|186.16|184.06|186.03|183.93|186.16|184.06|186.03|183.93|9
1654163850000|2022-06-02 09:57:30|186.04|183.94|186.02|183.92|186.04|183.94|186.02|183.92|3
1654163860000|2022-06-02 09:57:40|186.06|183.96|186.12|184.02|186.12|184.02|186.06|183.96|7
1654163870000|2022-06-02 09:57:50|186.11|184.01|186.05|183.95|186.11|184.01|186.05|183.95|5
1654163880000|2022-06-02 09:58:00|186.06|183.96|186.25|184.15|186.25|184.15|186.06|183.96|19
1654163890000|2022-06-02 09:58:10|186.24|184.14|186.16|184.06|186.24|184.14|186.16|184.06|6
1654163900000|2022-06-02 09:58:20|186.17|184.07|186.17|184.07|186.17|184.07|186.17|184.07|1
1654163910000|2022-06-02 09:58:30|186.19|184.09|186.22|184.12|186.22|184.12|186.19|184.09|4
1654163920000|2022-06-02 09:58:40|186.14|184.04|185.99|183.89|186.14|184.04|185.99|183.89|4
1654163930000|2022-06-02 09:58:50|186|183.9|186.04|183.94|186.05|183.95|186|183.9|5
1654163940000|2022-06-02 09:59:00|186.03|183.93|186|183.9|186.03|183.93|186|183.9|4
1654163950000|2022-06-02 09:59:10|186.02|183.92|186.03|183.93|186.03|183.93|186.01|183.91|12
1654163960000|2022-06-02 09:59:20|186.02|183.92|186.01|183.91|186.02|183.92|186|183.9|4
1654163970000|2022-06-02 09:59:30|186|183.9|186.02|183.92|186.03|183.93|186|183.9|5
1654163980000|2022-06-02 09:59:40|186.01|183.91|186.01|183.91|186.01|183.91|186.01|183.91|1
1654164000000|2022-06-02 10:00:00|186|183.9|186.01|183.91|186.02|183.92|185.99|183.89|6
1654164010000|2022-06-02 10:00:10|186.04|183.94|186.06|183.96|186.06|183.96|186.02|183.92|9
1654164020000|2022-06-02 10:00:20|186.07|183.97|186.02|183.92|186.09|183.99|185.97|183.87|15
1654164030000|2022-06-02 10:00:30|186.01|183.91|186.04|183.94|186.05|183.95|186.01|183.91|5
1654164040000|2022-06-02 10:00:40|186.03|183.93|186.04|183.94|186.04|183.94|186.03|183.93|2
1654164050000|2022-06-02 10:00:50|186.05|183.95|186.03|183.93|186.05|183.95|186.01|183.91|5
1654164060000|2022-06-02 10:01:00|186.05|183.95|186.13|184.03|186.13|184.03|186.04|183.94|6
1654164070000|2022-06-02 10:01:10|186.14|184.04|186.21|184.11|186.22|184.12|186.14|184.04|10
1654164080000|2022-06-02 10:01:20|186.22|184.12|186.22|184.12|186.22|184.12|186.21|184.11|3
1654164090000|2022-06-02 10:01:30|186.21|184.11|186.22|184.12|186.22|184.12|186.2|184.1|6
1654164100000|2022-06-02 10:01:40|186.23|184.13|186.24|184.14|186.24|184.14|186.22|184.12|8
1654164110000|2022-06-02 10:01:50|186.23|184.13|186.22|184.12|186.23|184.13|186.21|184.11|8
1654164130000|2022-06-02 10:02:10|186.21|184.11|186.07|183.97|186.21|184.11|186.07|183.97|7
1654164140000|2022-06-02 10:02:20|186.08|183.98|186.03|183.93|186.08|183.98|186.03|183.93|5
1654164150000|2022-06-02 10:02:30|186.04|183.94|185.98|183.88|186.04|183.94|185.98|183.88|5
1654164160000|2022-06-02 10:02:40|185.97|183.87|185.95|183.85|185.98|183.88|185.95|183.85|3
1654164170000|2022-06-02 10:02:50|185.93|183.83|185.9|183.8|185.93|183.83|185.9|183.8|3
1654164180000|2022-06-02 10:03:00|185.92|183.82|185.79|183.69|185.93|183.83|185.71|183.61|15
1654164190000|2022-06-02 10:03:10|185.78|183.68|185.8|183.7|185.82|183.72|185.78|183.68|9
1654164200000|2022-06-02 10:03:20|185.81|183.71|185.82|183.72|185.82|183.72|185.81|183.71|2
1654164210000|2022-06-02 10:03:30|185.83|183.73|185.92|183.82|185.92|183.82|185.82|183.72|7
1654164220000|2022-06-02 10:03:40|185.93|183.83|185.88|183.78|185.94|183.84|185.86|183.76|6
1654164230000|2022-06-02 10:03:50|185.9|183.8|185.87|183.77|185.9|183.8|185.87|183.77|4
1654164240000|2022-06-02 10:04:00|185.86|183.76|185.79|183.69|185.88|183.78|185.79|183.69|9
1654164270000|2022-06-02 10:04:30|185.78|183.68|185.86|183.76|185.86|183.76|185.78|183.68|9
1654164280000|2022-06-02 10:04:40|185.85|183.75|185.84|183.74|185.85|183.75|185.84|183.74|8
1654164290000|2022-06-02 10:04:50|185.86|183.76|185.86|183.76|185.86|183.76|185.86|183.76|1
1654164300000|2022-06-02 10:05:00|185.88|183.78|185.99|183.89|185.99|183.89|185.88|183.78|11
1654164310000|2022-06-02 10:05:10|186|183.9|186.08|183.98|186.08|183.98|185.99|183.89|8
1654164320000|2022-06-02 10:05:20|186.1|184|186.21|184.11|186.21|184.11|186.1|184|17
1654164330000|2022-06-02 10:05:30|186.17|184.07|185.99|183.89|186.17|184.07|185.99|183.89|13
1654164340000|2022-06-02 10:05:40|185.96|183.86|185.93|183.83|185.97|183.87|185.92|183.82|12
1654164350000|2022-06-02 10:05:50|185.92|183.82|185.93|183.83|185.95|183.85|185.92|183.82|5
1654164360000|2022-06-02 10:06:00|185.94|183.84|185.93|183.83|185.94|183.84|185.93|183.83|2
1654164370000|2022-06-02 10:06:10|185.92|183.82|185.83|183.73|185.92|183.82|185.83|183.73|10
1654164380000|2022-06-02 10:06:20|185.82|183.72|185.8|183.7|185.83|183.73|185.8|183.7|3
1654164390000|2022-06-02 10:06:30|185.83|183.73|185.83|183.73|185.83|183.73|185.83|183.73|1
1654164400000|2022-06-02 10:06:40|185.84|183.74|185.83|183.73|185.84|183.74|185.83|183.73|2
1654164410000|2022-06-02 10:06:50|185.84|183.74|185.87|183.77|185.88|183.78|185.84|183.74|4
1654164420000|2022-06-02 10:07:00|185.86|183.76|185.86|183.76|185.86|183.76|185.86|183.76|1
1654164430000|2022-06-02 10:07:10|185.85|183.75|185.81|183.71|185.85|183.75|185.81|183.71|3
1654164440000|2022-06-02 10:07:20|185.8|183.7|185.59|183.49|185.8|183.7|185.59|183.49|8
1654164450000|2022-06-02 10:07:30|185.58|183.48|185.64|183.54|185.64|183.54|185.58|183.48|5
1654164460000|2022-06-02 10:07:40|185.63|183.53|185.61|183.51|185.63|183.53|185.61|183.51|3
1654164470000|2022-06-02 10:07:50|185.59|183.49|185.5|183.4|185.59|183.49|185.48|183.38|12
1654164480000|2022-06-02 10:08:00|185.49|183.39|185.53|183.43|185.54|183.44|185.49|183.39|10
1654164490000|2022-06-02 10:08:10|185.54|183.44|185.52|183.42|185.55|183.45|185.51|183.41|7
1654164500000|2022-06-02 10:08:20|185.53|183.43|185.6|183.5|185.61|183.51|185.53|183.43|6
1654164510000|2022-06-02 10:08:30|185.61|183.51|185.65|183.55|185.66|183.56|185.61|183.51|8
1654164520000|2022-06-02 10:08:40|185.64|183.54|185.6|183.5|185.64|183.54|185.59|183.49|7
1654164530000|2022-06-02 10:08:50|185.59|183.49|185.6|183.5|185.6|183.5|185.58|183.48|3
1654164540000|2022-06-02 10:09:00|185.61|183.51|185.65|183.55|185.66|183.56|185.61|183.51|11
1654164550000|2022-06-02 10:09:10|185.64|183.54|185.74|183.64|185.74|183.64|185.64|183.54|7
1654164560000|2022-06-02 10:09:20|185.75|183.65|185.8|183.7|185.81|183.71|185.74|183.64|6
1654164570000|2022-06-02 10:09:30|185.79|183.69|185.69|183.59|185.79|183.69|185.67|183.57|9
1654164580000|2022-06-02 10:09:40|185.7|183.6|185.69|183.59|185.7|183.6|185.69|183.59|2
1654164590000|2022-06-02 10:09:50|185.7|183.6|185.69|183.59|185.7|183.6|185.66|183.56|7
1654164600000|2022-06-02 10:10:00|185.7|183.6|185.7|183.6|185.7|183.6|185.69|183.59|3
1654164610000|2022-06-02 10:10:10|185.69|183.59|185.6|183.5|185.69|183.59|185.6|183.5|8
1654164620000|2022-06-02 10:10:20|185.61|183.51|185.61|183.51|185.62|183.52|185.6|183.5|4
1654164630000|2022-06-02 10:10:30|185.62|183.52|185.61|183.51|185.63|183.53|185.61|183.51|4
1654164640000|2022-06-02 10:10:40|185.6|183.5|185.61|183.51|185.62|183.52|185.59|183.49|9
1654164660000|2022-06-02 10:11:00|185.6|183.5|185.6|183.5|185.61|183.51|185.59|183.49|5
1654164670000|2022-06-02 10:11:10|185.61|183.51|185.63|183.53|185.63|183.53|185.61|183.51|9
1654164680000|2022-06-02 10:11:20|185.62|183.52|185.58|183.48|185.63|183.53|185.58|183.48|6
1654164690000|2022-06-02 10:11:30|185.6|183.5|185.57|183.47|185.6|183.5|185.57|183.47|5
1654164700000|2022-06-02 10:11:40|185.58|183.48|185.58|183.48|185.58|183.48|185.58|183.48|1
1654164710000|2022-06-02 10:11:50|185.57|183.47|185.56|183.46|185.57|183.47|185.56|183.46|2
1654164720000|2022-06-02 10:12:00|185.57|183.47|185.61|183.51|185.63|183.53|185.57|183.47|6
1654164730000|2022-06-02 10:12:10|185.62|183.52|185.65|183.55|185.65|183.55|185.62|183.52|5
1654164740000|2022-06-02 10:12:20|185.64|183.54|185.64|183.54|185.65|183.55|185.64|183.54|3
1654164750000|2022-06-02 10:12:30|185.65|183.55|185.65|183.55|185.65|183.55|185.65|183.55|1
1654164760000|2022-06-02 10:12:40|185.66|183.56|185.66|183.56|185.67|183.57|185.65|183.55|4
1654164770000|2022-06-02 10:12:50|185.67|183.57|185.74|183.64|185.74|183.64|185.67|183.57|6
1654164780000|2022-06-02 10:13:00|185.76|183.66|185.72|183.62|185.76|183.66|185.71|183.61|5
1654164800000|2022-06-02 10:13:20|185.73|183.63|185.73|183.63|185.73|183.63|185.73|183.63|1
1654164810000|2022-06-02 10:13:30|185.72|183.62|185.65|183.55|185.72|183.62|185.65|183.55|4
1654164820000|2022-06-02 10:13:40|185.66|183.56|185.65|183.55|185.66|183.56|185.65|183.55|2
1654164830000|2022-06-02 10:13:50|185.62|183.52|185.63|183.53|185.63|183.53|185.62|183.52|2
1654164840000|2022-06-02 10:14:00|185.64|183.54|185.8|183.7|185.8|183.7|185.64|183.54|13
1654164850000|2022-06-02 10:14:10|185.83|183.73|186.04|183.94|186.04|183.94|185.83|183.73|13
1654164860000|2022-06-02 10:14:20|186.03|183.93|186.04|183.94|186.04|183.94|186.01|183.91|6
1654164880000|2022-06-02 10:14:40|186.05|183.95|186.06|183.96|186.06|183.96|186.05|183.95|2
1654164890000|2022-06-02 10:14:50|186.14|184.04|186.13|184.03|186.14|184.04|186.07|183.97|9
1654164900000|2022-06-02 10:15:00|186.11|184.01|185.96|183.86|186.12|184.02|185.96|183.86|6
1654164910000|2022-06-02 10:15:10|185.95|183.85|185.9|183.8|185.95|183.85|185.9|183.8|5
1654164920000|2022-06-02 10:15:20|185.83|183.73|185.75|183.65|185.83|183.73|185.73|183.63|11
1654164930000|2022-06-02 10:15:30|185.76|183.66|185.82|183.72|185.84|183.74|185.76|183.66|7
1654164940000|2022-06-02 10:15:40|185.79|183.69|185.81|183.71|185.81|183.71|185.78|183.68|5
1654164950000|2022-06-02 10:15:50|185.83|183.73|185.79|183.69|185.83|183.73|185.78|183.68|6
1654164960000|2022-06-02 10:16:00|185.8|183.7|185.92|183.82|185.92|183.82|185.8|183.7|6
1654164970000|2022-06-02 10:16:10|185.9|183.8|185.88|183.78|185.91|183.81|185.88|183.78|11
1654164980000|2022-06-02 10:16:20|185.86|183.76|185.85|183.75|185.86|183.76|185.79|183.69|8
1654164990000|2022-06-02 10:16:30|185.86|183.76|185.96|183.86|186|183.9|185.85|183.75|11
1654165000000|2022-06-02 10:16:40|185.95|183.85|185.93|183.83|185.95|183.85|185.92|183.82|3
1654165010000|2022-06-02 10:16:50|185.88|183.78|185.79|183.69|185.88|183.78|185.79|183.69|8
1654165020000|2022-06-02 10:17:00|185.78|183.68|185.72|183.62|185.78|183.68|185.72|183.62|5
1654165030000|2022-06-02 10:17:10|185.71|183.61|185.67|183.57|185.71|183.61|185.66|183.56|3
1654165040000|2022-06-02 10:17:20|185.66|183.56|185.43|183.33|185.66|183.56|185.43|183.33|7
1654165050000|2022-06-02 10:17:30|185.44|183.34|185.47|183.37|185.49|183.39|185.44|183.34|14
1654165070000|2022-06-02 10:17:50|185.46|183.36|185.46|183.36|185.47|183.37|185.46|183.36|3
1654165080000|2022-06-02 10:18:00|185.44|183.34|185.43|183.33|185.44|183.34|185.43|183.33|2
1654165100000|2022-06-02 10:18:20|185.44|183.34|185.46|183.36|185.46|183.36|185.44|183.34|10
1654165110000|2022-06-02 10:18:30|185.45|183.35|185.47|183.37|185.47|183.37|185.45|183.35|9
1654165120000|2022-06-02 10:18:40|185.46|183.36|185.32|183.22|185.47|183.37|185.32|183.22|10
1654165130000|2022-06-02 10:18:50|185.33|183.23|185.35|183.25|185.35|183.25|185.33|183.23|3
1654165140000|2022-06-02 10:19:00|185.34|183.24|185.5|183.4|185.5|183.4|185.34|183.24|10
1654165150000|2022-06-02 10:19:10|185.52|183.42|185.65|183.55|185.69|183.59|185.52|183.42|9
1654165160000|2022-06-02 10:19:20|185.67|183.57|185.76|183.66|185.76|183.66|185.67|183.57|8
1654165170000|2022-06-02 10:19:30|185.77|183.67|185.94|183.84|185.95|183.85|185.77|183.67|10
1654165180000|2022-06-02 10:19:40|185.95|183.85|186.02|183.92|186.02|183.92|185.95|183.85|3
1654165190000|2022-06-02 10:19:50|186.03|183.93|185.96|183.86|186.03|183.93|185.95|183.85|7
1654165200000|2022-06-02 10:20:00|185.99|183.89|186.04|183.94|186.04|183.94|185.99|183.89|5
1654165210000|2022-06-02 10:20:10|186.03|183.93|186.03|183.93|186.03|183.93|186.03|183.93|1
1654165220000|2022-06-02 10:20:20|185.99|183.89|185.96|183.86|185.99|183.89|185.94|183.84|4
1654165230000|2022-06-02 10:20:30|185.95|183.85|185.95|183.85|185.96|183.86|185.94|183.84|12
1654165240000|2022-06-02 10:20:40|185.96|183.86|185.97|183.87|185.97|183.87|185.96|183.86|4
1654165250000|2022-06-02 10:20:50|185.96|183.86|185.96|183.86|185.97|183.87|185.96|183.86|5
1654165260000|2022-06-02 10:21:00|185.97|183.87|185.96|183.86|185.97|183.87|185.96|183.86|2
1654165270000|2022-06-02 10:21:10|185.97|183.87|185.96|183.86|185.97|183.87|185.96|183.86|4
1654165280000|2022-06-02 10:21:20|185.97|183.87|185.96|183.86|185.97|183.87|185.96|183.86|4
1654165290000|2022-06-02 10:21:30|185.97|183.87|186.02|183.92|186.04|183.94|185.96|183.86|7
1654165300000|2022-06-02 10:21:40|186.01|183.91|186.01|183.91|186.01|183.91|186.01|183.91|1
1654165310000|2022-06-02 10:21:50|185.99|183.89|186|183.9|186.01|183.91|185.99|183.89|5
1654165330000|2022-06-02 10:22:10|186.02|183.92|186.05|183.95|186.05|183.95|186.02|183.92|3
1654165340000|2022-06-02 10:22:20|186.04|183.94|186.05|183.95|186.05|183.95|186.02|183.92|5
1654165350000|2022-06-02 10:22:30|186.07|183.97|186.08|183.98|186.08|183.98|186.07|183.97|2
1654165360000|2022-06-02 10:22:40|186.07|183.97|186.08|183.98|186.1|184|186|183.9|11
1654165370000|2022-06-02 10:22:50|186.07|183.97|186.06|183.96|186.07|183.97|186.06|183.96|2
1654165380000|2022-06-02 10:23:00|186.07|183.97|186.07|183.97|186.07|183.97|186.07|183.97|1
1654165400000|2022-06-02 10:23:20|186.08|183.98|186.07|183.97|186.08|183.98|186.07|183.97|2
1654165430000|2022-06-02 10:23:50|186.11|184.01|186.12|184.02|186.14|184.04|186.11|184.01|3
1654165440000|2022-06-02 10:24:00|186.13|184.03|186.12|184.02|186.13|184.03|186.11|184.01|6
1654165450000|2022-06-02 10:24:10|186.13|184.03|186.13|184.03|186.13|184.03|186.12|184.02|3
1654165470000|2022-06-02 10:24:30|186.11|184.01|186.12|184.02|186.13|184.03|186.11|184.01|6
1654165480000|2022-06-02 10:24:40|186.06|183.96|186.07|183.97|186.07|183.97|186.05|183.95|4
1654165490000|2022-06-02 10:24:50|186.05|183.95|185.87|183.77|186.05|183.95|185.87|183.77|14
1654165500000|2022-06-02 10:25:00|185.89|183.79|185.9|183.8|185.92|183.82|185.86|183.76|14
1654165510000|2022-06-02 10:25:10|185.91|183.81|185.95|183.85|186.04|183.94|185.91|183.81|14
1654165520000|2022-06-02 10:25:20|185.96|183.86|186.13|184.03|186.16|184.06|185.96|183.86|16
1654165530000|2022-06-02 10:25:30|186.14|184.04|186.2|184.1|186.2|184.1|186.14|184.04|10
1654165540000|2022-06-02 10:25:40|186.21|184.11|186.17|184.07|186.21|184.11|186.17|184.07|8
1654165550000|2022-06-02 10:25:50|186.18|184.08|186.17|184.07|186.18|184.08|186.17|184.07|4
1654165560000|2022-06-02 10:26:00|186.16|184.06|186.1|184|186.16|184.06|186.1|184|6
1654165570000|2022-06-02 10:26:10|186.11|184.01|186.09|183.99|186.11|184.01|186.07|183.97|6
1654165580000|2022-06-02 10:26:20|186.08|183.98|186.13|184.03|186.14|184.04|186.08|183.98|10
1654165590000|2022-06-02 10:26:30|186.14|184.04|186.16|184.06|186.16|184.06|186.14|184.04|3
1654165600000|2022-06-02 10:26:40|186.15|184.05|186.07|183.97|186.16|184.06|186.07|183.97|10
1654165610000|2022-06-02 10:26:50|186.06|183.96|186.05|183.95|186.06|183.96|186.05|183.95|2
1654165620000|2022-06-02 10:27:00|186.07|183.97|186.07|183.97|186.07|183.97|186.07|183.97|1
1654165640000|2022-06-02 10:27:20|186.09|183.99|186.11|184.01|186.11|184.01|186.09|183.99|3
1654165660000|2022-06-02 10:27:40|186.1|184|186.09|183.99|186.1|184|186.09|183.99|2
1654165670000|2022-06-02 10:27:50|186.1|184|186.1|184|186.11|184.01|186.1|184|3
1654165690000|2022-06-02 10:28:10|186.09|183.99|186.09|183.99|186.09|183.99|186.09|183.99|1
1654165700000|2022-06-02 10:28:20|186.1|184|186.11|184.01|186.11|184.01|186.1|184|2
1654165720000|2022-06-02 10:28:40|186.1|184|186.09|183.99|186.1|184|186.09|183.99|2
1654165730000|2022-06-02 10:28:50|186.08|183.98|185.77|183.67|186.08|183.98|185.77|183.67|14
1654165740000|2022-06-02 10:29:00|185.76|183.66|185.83|183.73|185.83|183.73|185.76|183.66|5
1654165750000|2022-06-02 10:29:10|185.82|183.72|185.77|183.67|185.83|183.73|185.77|183.67|8
1654165760000|2022-06-02 10:29:20|185.76|183.66|185.63|183.53|185.76|183.66|185.63|183.53|9
1654165770000|2022-06-02 10:29:30|185.62|183.52|185.56|183.46|185.62|183.52|185.55|183.45|13
1654165780000|2022-06-02 10:29:40|185.57|183.47|185.63|183.53|185.64|183.54|185.57|183.47|12
1654165790000|2022-06-02 10:29:50|185.64|183.54|185.6|183.5|185.65|183.55|185.59|183.49|13
1654165800000|2022-06-02 10:30:00|185.59|183.49|185.66|183.56|185.66|183.56|185.59|183.49|8
1654165810000|2022-06-02 10:30:10|185.69|183.59|185.75|183.65|185.77|183.67|185.69|183.59|12
1654165820000|2022-06-02 10:30:20|185.76|183.66|185.84|183.74|185.86|183.76|185.74|183.64|11
1654165830000|2022-06-02 10:30:30|185.85|183.75|185.76|183.66|185.85|183.75|185.74|183.64|11
1654165840000|2022-06-02 10:30:40|185.75|183.65|185.75|183.65|185.77|183.67|185.74|183.64|11
1654165850000|2022-06-02 10:30:50|185.76|183.66|185.73|183.63|185.76|183.66|185.73|183.63|4
1654165860000|2022-06-02 10:31:00|185.74|183.64|185.75|183.65|185.75|183.65|185.74|183.64|2
1654165870000|2022-06-02 10:31:10|185.78|183.68|185.95|183.85|185.96|183.86|185.78|183.68|17
1654165880000|2022-06-02 10:31:20|185.96|183.86|185.95|183.85|185.96|183.86|185.95|183.85|6
1654165890000|2022-06-02 10:31:30|185.93|183.83|185.95|183.85|185.95|183.85|185.91|183.81|6
1654165900000|2022-06-02 10:31:40|185.94|183.84|185.95|183.85|185.95|183.85|185.94|183.84|2
1654165910000|2022-06-02 10:31:50|185.96|183.86|185.93|183.83|185.96|183.86|185.93|183.83|6
1654165920000|2022-06-02 10:32:00|185.92|183.82|185.94|183.84|185.95|183.85|185.91|183.81|9
1654165930000|2022-06-02 10:32:10|185.93|183.83|185.75|183.65|185.93|183.83|185.74|183.64|12
1654165940000|2022-06-02 10:32:20|185.76|183.66|185.75|183.65|185.76|183.66|185.75|183.65|2
1654165950000|2022-06-02 10:32:30|185.76|183.66|185.78|183.68|185.79|183.69|185.76|183.66|4
1654165960000|2022-06-02 10:32:40|185.77|183.67|185.76|183.66|185.77|183.67|185.76|183.66|2
1654165970000|2022-06-02 10:32:50|185.77|183.67|185.76|183.66|185.77|183.67|185.76|183.66|2
1654165980000|2022-06-02 10:33:00|185.77|183.67|185.77|183.67|185.79|183.69|185.76|183.66|7
1654165990000|2022-06-02 10:33:10|185.76|183.66|185.8|183.7|185.8|183.7|185.76|183.66|5
1654166000000|2022-06-02 10:33:20|185.79|183.69|185.8|183.7|185.8|183.7|185.79|183.69|2
1654166010000|2022-06-02 10:33:30|185.79|183.69|185.72|183.62|185.79|183.69|185.72|183.62|6
1654166020000|2022-06-02 10:33:40|185.74|183.64|185.71|183.61|185.76|183.66|185.71|183.61|9
1654166030000|2022-06-02 10:33:50|185.72|183.62|185.73|183.63|185.74|183.64|185.72|183.62|4
1654166040000|2022-06-02 10:34:00|185.74|183.64|185.79|183.69|185.79|183.69|185.73|183.63|7
1654166050000|2022-06-02 10:34:10|185.78|183.68|185.75|183.65|185.78|183.68|185.74|183.64|8
1654166060000|2022-06-02 10:34:20|185.76|183.66|185.77|183.67|185.8|183.7|185.75|183.65|11
1654166070000|2022-06-02 10:34:30|185.78|183.68|185.78|183.68|185.78|183.68|185.77|183.67|3
1654166080000|2022-06-02 10:34:40|185.77|183.67|185.76|183.66|185.77|183.67|185.76|183.66|6
1654166090000|2022-06-02 10:34:50|185.77|183.67|185.68|183.58|185.77|183.67|185.68|183.58|6
1654166100000|2022-06-02 10:35:00|185.69|183.59|185.69|183.59|185.69|183.59|185.68|183.58|3
1654166110000|2022-06-02 10:35:10|185.61|183.51|185.65|183.55|185.65|183.55|185.6|183.5|7
1654166120000|2022-06-02 10:35:20|185.72|183.62|185.79|183.69|185.79|183.69|185.72|183.62|3
1654166130000|2022-06-02 10:35:30|185.78|183.68|185.86|183.76|185.86|183.76|185.78|183.68|7
1654166170000|2022-06-02 10:36:10|185.87|183.77|185.86|183.76|185.87|183.77|185.86|183.76|2
1654166180000|2022-06-02 10:36:20|185.84|183.74|185.83|183.73|185.84|183.74|185.82|183.72|3
1654166190000|2022-06-02 10:36:30|185.84|183.74|186.01|183.91|186.01|183.91|185.84|183.74|8
1654166200000|2022-06-02 10:36:40|186.02|183.92|186.01|183.91|186.02|183.92|186|183.9|4
1654166210000|2022-06-02 10:36:50|186|183.9|186.02|183.92|186.02|183.92|185.99|183.89|3
1654166220000|2022-06-02 10:37:00|186.03|183.93|186.03|183.93|186.03|183.93|186.01|183.91|5
1654166230000|2022-06-02 10:37:10|186.05|183.95|186.07|183.97|186.07|183.97|186.05|183.95|2
1654166240000|2022-06-02 10:37:20|186.05|183.95|186.06|183.96|186.06|183.96|186.05|183.95|4
1654166250000|2022-06-02 10:37:30|186.08|183.98|186.08|183.98|186.08|183.98|186.08|183.98|1
1654166260000|2022-06-02 10:37:40|186.2|184.1|186.2|184.1|186.2|184.1|186.2|184.1|1
1654166270000|2022-06-02 10:37:50|186.21|184.11|186.21|184.11|186.21|184.11|186.21|184.11|1
1654166290000|2022-06-02 10:38:10|186.22|184.12|186.27|184.17|186.27|184.17|186.22|184.12|7
1654166300000|2022-06-02 10:38:20|186.28|184.18|186.26|184.16|186.28|184.18|186.26|184.16|2
1654166310000|2022-06-02 10:38:30|186.27|184.17|186.27|184.17|186.27|184.17|186.27|184.17|1
1654166320000|2022-06-02 10:38:40|186.26|184.16|186.25|184.15|186.27|184.17|186.25|184.15|4
1654166340000|2022-06-02 10:39:00|186.31|184.21|186.43|184.33|186.43|184.33|186.31|184.21|5
1654166350000|2022-06-02 10:39:10|186.39|184.29|186.36|184.26|186.41|184.31|186.33|184.23|13
1654166360000|2022-06-02 10:39:20|186.35|184.25|186.36|184.26|186.36|184.26|186.35|184.25|6
1654166370000|2022-06-02 10:39:30|186.35|184.25|186.36|184.26|186.36|184.26|186.35|184.25|2
1654166380000|2022-06-02 10:39:40|186.38|184.28|186.37|184.27|186.4|184.3|186.36|184.26|6
1654166390000|2022-06-02 10:39:50|186.38|184.28|186.47|184.37|186.47|184.37|186.38|184.28|7
1654166400000|2022-06-02 10:40:00|186.51|184.41|186.52|184.42|186.52|184.42|186.51|184.41|2
1654166410000|2022-06-02 10:40:10|186.53|184.43|186.41|184.31|186.53|184.43|186.41|184.31|9
1654166420000|2022-06-02 10:40:20|186.39|184.29|186.38|184.28|186.39|184.29|186.38|184.28|2
1654166430000|2022-06-02 10:40:30|186.39|184.29|186.38|184.28|186.39|184.29|186.38|184.28|2
1654166440000|2022-06-02 10:40:40|186.39|184.29|186.38|184.28|186.39|184.29|186.38|184.28|2
1654166450000|2022-06-02 10:40:50|186.39|184.29|186.43|184.33|186.43|184.33|186.38|184.28|8
1654166460000|2022-06-02 10:41:00|186.44|184.34|186.48|184.38|186.5|184.4|186.44|184.34|9
1654166470000|2022-06-02 10:41:10|186.47|184.37|186.5|184.4|186.5|184.4|186.47|184.37|6
1654166480000|2022-06-02 10:41:20|186.48|184.38|186.49|184.39|186.49|184.39|186.48|184.38|2
1654166490000|2022-06-02 10:41:30|186.5|184.4|186.5|184.4|186.5|184.4|186.5|184.4|1
1654166500000|2022-06-02 10:41:40|186.49|184.39|186.5|184.4|186.5|184.4|186.47|184.37|7
1654166510000|2022-06-02 10:41:50|186.52|184.42|186.53|184.43|186.55|184.45|186.52|184.42|8
1654166520000|2022-06-02 10:42:00|186.54|184.44|186.49|184.39|186.54|184.44|186.49|184.39|7
1654166530000|2022-06-02 10:42:10|186.5|184.4|186.4|184.3|186.55|184.45|186.39|184.29|19
1654166540000|2022-06-02 10:42:20|186.39|184.29|186.39|184.29|186.43|184.33|186.39|184.29|10
1654166550000|2022-06-02 10:42:30|186.4|184.3|186.5|184.4|186.51|184.41|186.4|184.3|13
1654166560000|2022-06-02 10:42:40|186.51|184.41|186.51|184.41|186.54|184.44|186.48|184.38|12
1654166570000|2022-06-02 10:42:50|186.5|184.4|186.51|184.41|186.51|184.41|186.46|184.36|13
1654166580000|2022-06-02 10:43:00|186.5|184.4|186.38|184.28|186.5|184.4|186.38|184.28|8
1654166590000|2022-06-02 10:43:10|186.39|184.29|186.41|184.31|186.41|184.31|186.39|184.29|3
1654166600000|2022-06-02 10:43:20|186.4|184.3|186.4|184.3|186.4|184.3|186.4|184.3|1
1654166610000|2022-06-02 10:43:30|186.42|184.32|186.52|184.42|186.52|184.42|186.42|184.32|11
1654166620000|2022-06-02 10:43:40|186.5|184.4|186.43|184.33|186.51|184.41|186.42|184.32|7
1654166630000|2022-06-02 10:43:50|186.42|184.32|186.44|184.34|186.45|184.35|186.41|184.31|8
1654166640000|2022-06-02 10:44:00|186.45|184.35|186.55|184.45|186.57|184.47|186.45|184.35|15
1654166650000|2022-06-02 10:44:10|186.53|184.43|186.57|184.47|186.59|184.49|186.53|184.43|10
1654166660000|2022-06-02 10:44:20|186.56|184.46|186.48|184.38|186.56|184.46|186.43|184.33|12
1654166670000|2022-06-02 10:44:30|186.49|184.39|186.49|184.39|186.5|184.4|186.49|184.39|3
1654166680000|2022-06-02 10:44:40|186.48|184.38|186.49|184.39|186.49|184.39|186.44|184.34|12
1654166690000|2022-06-02 10:44:50|186.48|184.38|186.48|184.38|186.49|184.39|186.48|184.38|3
1654166700000|2022-06-02 10:45:00|186.49|184.39|186.59|184.49|186.64|184.54|186.49|184.39|17
1654166710000|2022-06-02 10:45:10|186.6|184.5|186.75|184.65|186.75|184.65|186.6|184.5|22
1654166720000|2022-06-02 10:45:20|186.76|184.66|186.96|184.86|186.96|184.86|186.75|184.65|12
1654166730000|2022-06-02 10:45:30|186.95|184.85|186.93|184.83|186.98|184.88|186.91|184.81|20
1654166740000|2022-06-02 10:45:40|186.95|184.85|187.11|185.01|187.22|185.12|186.94|184.84|29
1654166750000|2022-06-02 10:45:50|187.1|185|186.91|184.81|187.24|185.14|186.91|184.81|26
1654166760000|2022-06-02 10:46:00|186.87|184.77|186.88|184.78|186.95|184.85|186.87|184.77|21
1654166770000|2022-06-02 10:46:10|186.77|184.67|186.46|184.36|186.77|184.67|186.44|184.34|27
1654166780000|2022-06-02 10:46:20|186.45|184.35|186.49|184.39|186.61|184.51|186.43|184.33|16
1654166790000|2022-06-02 10:46:30|186.5|184.4|186.41|184.31|186.54|184.44|186.37|184.27|16
1654166800000|2022-06-02 10:46:40|186.37|184.27|186.3|184.2|186.48|184.38|186.3|184.2|17
1654166810000|2022-06-02 10:46:50|186.29|184.19|186.26|184.16|186.32|184.22|186.26|184.16|15
1654166820000|2022-06-02 10:47:00|186.24|184.14|186.2|184.1|186.24|184.14|186.18|184.08|18
1654166830000|2022-06-02 10:47:10|186.21|184.11|186.3|184.2|186.3|184.2|186.08|183.98|16
1654166840000|2022-06-02 10:47:20|186.28|184.18|186.09|183.99|186.28|184.18|186.08|183.98|20
1654166850000|2022-06-02 10:47:30|186.1|184|186.08|183.98|186.19|184.09|186.08|183.98|13
1654166860000|2022-06-02 10:47:40|186.09|183.99|186.09|183.99|186.11|184.01|186.09|183.99|11
1654166870000|2022-06-02 10:47:50|186.08|183.98|185.8|183.7|186.08|183.98|185.8|183.7|17
1654166880000|2022-06-02 10:48:00|185.83|183.73|185.8|183.7|185.88|183.78|185.8|183.7|14
1654166890000|2022-06-02 10:48:10|185.78|183.68|185.79|183.69|185.8|183.7|185.78|183.68|7
1654166900000|2022-06-02 10:48:20|185.78|183.68|185.92|183.82|185.92|183.82|185.67|183.57|23
1654166910000|2022-06-02 10:48:30|185.93|183.83|185.95|183.85|185.95|183.85|185.91|183.81|7
1654166930000|2022-06-02 10:48:50|185.93|183.83|185.96|183.86|185.97|183.87|185.92|183.82|12
1654166940000|2022-06-02 10:49:00|185.97|183.87|186.08|183.98|186.08|183.98|185.97|183.87|9
1654166950000|2022-06-02 10:49:10|186.1|184|186.09|183.99|186.1|184|186.08|183.98|3
1654166960000|2022-06-02 10:49:20|186.1|184|186.07|183.97|186.11|184.01|186.07|183.97|6
1654166970000|2022-06-02 10:49:30|186.08|183.98|186.09|183.99|186.1|184|186.08|183.98|4
1654166980000|2022-06-02 10:49:40|186.1|184|186.22|184.12|186.25|184.15|186.1|184|9
1654166990000|2022-06-02 10:49:50|186.21|184.11|186.21|184.11|186.21|184.11|186.21|184.11|1
1654167000000|2022-06-02 10:50:00|186.2|184.1|186.1|184|186.2|184.1|186.09|183.99|11
1654167010000|2022-06-02 10:50:10|186.11|184.01|185.98|183.88|186.11|184.01|185.98|183.88|13
1654167020000|2022-06-02 10:50:20|185.99|183.89|185.98|183.88|186.08|183.98|185.98|183.88|14
1654167030000|2022-06-02 10:50:30|185.99|183.89|186.04|183.94|186.1|184|185.99|183.89|11
1654167040000|2022-06-02 10:50:40|186.03|183.93|186.01|183.91|186.05|183.95|186.01|183.91|7
1654167050000|2022-06-02 10:50:50|186|183.9|186.06|183.96|186.06|183.96|185.93|183.83|15
1654167060000|2022-06-02 10:51:00|186.05|183.95|186.03|183.93|186.05|183.95|185.99|183.89|7
1654167070000|2022-06-02 10:51:10|186.02|183.92|186.02|183.92|186.03|183.93|185.93|183.83|11
1654167080000|2022-06-02 10:51:20|186.01|183.91|186.01|183.91|186.02|183.92|185.99|183.89|5
1654167090000|2022-06-02 10:51:30|186.02|183.92|185.95|183.85|186.02|183.92|185.92|183.82|10
1654167100000|2022-06-02 10:51:40|185.97|183.87|185.93|183.83|185.97|183.87|185.92|183.82|12
1654167110000|2022-06-02 10:51:50|185.92|183.82|185.81|183.71|185.93|183.83|185.79|183.69|14
1654167120000|2022-06-02 10:52:00|185.82|183.72|185.99|183.89|186.02|183.92|185.82|183.72|16
1654167130000|2022-06-02 10:52:10|186|183.9|186.02|183.92|186.02|183.92|185.95|183.85|11
1654167140000|2022-06-02 10:52:20|186.03|183.93|186|183.9|186.05|183.95|185.94|183.84|12
1654167150000|2022-06-02 10:52:30|185.99|183.89|186|183.9|186|183.9|185.99|183.89|2
1654167160000|2022-06-02 10:52:40|185.97|183.87|185.94|183.84|186|183.9|185.94|183.84|11
1654167170000|2022-06-02 10:52:50|185.92|183.82|185.85|183.75|185.92|183.82|185.85|183.75|5
1654167180000|2022-06-02 10:53:00|185.87|183.77|186.01|183.91|186.01|183.91|185.87|183.77|15
1654167190000|2022-06-02 10:53:10|186.02|183.92|186.02|183.92|186.02|183.92|186.01|183.91|5
1654167200000|2022-06-02 10:53:20|186.01|183.91|186.21|184.11|186.23|184.13|186.01|183.91|9
1654167210000|2022-06-02 10:53:30|186.2|184.1|186.15|184.05|186.21|184.11|186.15|184.05|17
1654167220000|2022-06-02 10:53:40|186.16|184.06|186.19|184.09|186.19|184.09|186.16|184.06|3
1654167230000|2022-06-02 10:53:50|186.2|184.1|186.22|184.12|186.22|184.12|186.19|184.09|7
1654167240000|2022-06-02 10:54:00|186.23|184.13|186.26|184.16|186.26|184.16|186.23|184.13|3
1654167250000|2022-06-02 10:54:10|186.29|184.19|186.21|184.11|186.3|184.2|186.21|184.11|11
1654167260000|2022-06-02 10:54:20|186.2|184.1|186.25|184.15|186.25|184.15|186.16|184.06|14
1654167270000|2022-06-02 10:54:30|186.26|184.16|186.31|184.21|186.31|184.21|186.26|184.16|8
1654167280000|2022-06-02 10:54:40|186.3|184.2|186.31|184.21|186.31|184.21|186.3|184.2|6
1654167290000|2022-06-02 10:54:50|186.32|184.22|186.24|184.14|186.34|184.24|186.24|184.14|10
1654167300000|2022-06-02 10:55:00|186.25|184.15|186.29|184.19|186.29|184.19|186.25|184.15|10
1654167310000|2022-06-02 10:55:10|186.3|184.2|186.44|184.34|186.44|184.34|186.3|184.2|5
1654167320000|2022-06-02 10:55:20|186.43|184.33|186.41|184.31|186.43|184.33|186.4|184.3|4
1654167330000|2022-06-02 10:55:30|186.42|184.32|186.41|184.31|186.43|184.33|186.4|184.3|6
1654167340000|2022-06-02 10:55:40|186.42|184.32|186.43|184.33|186.43|184.33|186.42|184.32|2
1654167350000|2022-06-02 10:55:50|186.45|184.35|186.52|184.42|186.52|184.42|186.45|184.35|5
1654167360000|2022-06-02 10:56:00|186.5|184.4|186.51|184.41|186.51|184.41|186.5|184.4|6
1654167370000|2022-06-02 10:56:10|186.53|184.43|186.53|184.43|186.53|184.43|186.53|184.43|1
1654167380000|2022-06-02 10:56:20|186.52|184.42|186.6|184.5|186.61|184.51|186.52|184.42|7
1654167390000|2022-06-02 10:56:30|186.62|184.52|186.74|184.64|186.74|184.64|186.62|184.52|8
1654167400000|2022-06-02 10:56:40|186.73|184.63|186.71|184.61|186.73|184.63|186.7|184.6|8
1654167410000|2022-06-02 10:56:50|186.72|184.62|186.78|184.68|186.78|184.68|186.72|184.62|3
1654167420000|2022-06-02 10:57:00|186.79|184.69|186.82|184.72|186.82|184.72|186.79|184.69|6
1654167430000|2022-06-02 10:57:10|186.83|184.73|186.8|184.7|186.83|184.73|186.79|184.69|4
1654167440000|2022-06-02 10:57:20|186.79|184.69|186.91|184.81|186.91|184.81|186.79|184.69|10
1654167450000|2022-06-02 10:57:30|186.89|184.79|186.93|184.83|186.93|184.83|186.85|184.75|9
1654167460000|2022-06-02 10:57:40|186.92|184.82|186.95|184.85|186.95|184.85|186.91|184.81|14
1654167470000|2022-06-02 10:57:50|186.96|184.86|186.93|184.83|186.97|184.87|186.93|184.83|5
1654167480000|2022-06-02 10:58:00|186.94|184.84|186.99|184.89|186.99|184.89|186.93|184.83|7
1654167490000|2022-06-02 10:58:10|186.98|184.88|186.99|184.89|186.99|184.89|186.93|184.83|10
1654167500000|2022-06-02 10:58:20|186.98|184.88|186.94|184.84|187.02|184.92|186.93|184.83|9
1654167510000|2022-06-02 10:58:30|186.93|184.83|186.97|184.87|186.98|184.88|186.93|184.83|6
1654167520000|2022-06-02 10:58:40|186.98|184.88|186.96|184.86|186.98|184.88|186.96|184.86|9
1654167530000|2022-06-02 10:58:50|186.97|184.87|187.01|184.91|187.01|184.91|186.97|184.87|9
1654167540000|2022-06-02 10:59:00|187.02|184.92|187.03|184.93|187.03|184.93|187.02|184.92|2
1654167550000|2022-06-02 10:59:10|187.04|184.94|187.01|184.91|187.1|185|187|184.9|9
1654167560000|2022-06-02 10:59:20|187.02|184.92|187.03|184.93|187.04|184.94|187|184.9|10
1654167570000|2022-06-02 10:59:30|187.04|184.94|187.03|184.93|187.05|184.95|187.03|184.93|7
1654167580000|2022-06-02 10:59:40|187.02|184.92|186.91|184.81|187.02|184.92|186.91|184.81|7
1654167590000|2022-06-02 10:59:50|186.9|184.8|186.92|184.82|186.92|184.82|186.9|184.8|7
1654167600000|2022-06-02 11:00:00|186.91|184.81|186.92|184.82|186.92|184.82|186.91|184.81|2
1654167610000|2022-06-02 11:00:10|186.93|184.83|186.9|184.8|186.95|184.85|186.89|184.79|14
1654167620000|2022-06-02 11:00:20|186.91|184.81|186.87|184.77|186.91|184.81|186.86|184.76|9
1654167630000|2022-06-02 11:00:30|186.88|184.78|186.88|184.78|186.88|184.78|186.87|184.77|5
1654167640000|2022-06-02 11:00:40|186.89|184.79|187.05|184.95|187.05|184.95|186.89|184.79|15
1654167650000|2022-06-02 11:00:50|187.04|184.94|186.99|184.89|187.08|184.98|186.99|184.89|10
1654167660000|2022-06-02 11:01:00|186.94|184.84|186.91|184.81|186.94|184.84|186.9|184.8|7
1654167670000|2022-06-02 11:01:10|186.92|184.82|186.88|184.78|186.93|184.83|186.88|184.78|11
1654167680000|2022-06-02 11:01:20|186.85|184.75|186.7|184.6|186.85|184.75|186.69|184.59|12
1654167690000|2022-06-02 11:01:30|186.75|184.65|186.8|184.7|186.84|184.74|186.75|184.65|7
1654167700000|2022-06-02 11:01:40|186.78|184.68|186.8|184.7|186.8|184.7|186.78|184.68|5
1654167710000|2022-06-02 11:01:50|186.81|184.71|186.76|184.66|186.81|184.71|186.76|184.66|6
1654167720000|2022-06-02 11:02:00|186.77|184.67|186.79|184.69|186.79|184.69|186.77|184.67|4
1654167730000|2022-06-02 11:02:10|186.8|184.7|186.8|184.7|186.81|184.71|186.79|184.69|4
1654167740000|2022-06-02 11:02:20|186.79|184.69|186.79|184.69|186.79|184.69|186.79|184.69|1
1654167750000|2022-06-02 11:02:30|186.78|184.68|186.78|184.68|186.78|184.68|186.76|184.66|7
1654167760000|2022-06-02 11:02:40|186.77|184.67|186.73|184.63|186.77|184.67|186.73|184.63|4
1654167770000|2022-06-02 11:02:50|186.71|184.61|186.69|184.59|186.71|184.61|186.69|184.59|3
1654167780000|2022-06-02 11:03:00|186.7|184.6|186.66|184.56|186.7|184.6|186.66|184.56|2
1654167790000|2022-06-02 11:03:10|186.67|184.57|186.6|184.5|186.67|184.57|186.6|184.5|8
1654167800000|2022-06-02 11:03:20|186.56|184.46|186.65|184.55|186.66|184.56|186.56|184.46|11
1654167810000|2022-06-02 11:03:30|186.66|184.56|186.62|184.52|186.67|184.57|186.62|184.52|10
1654167820000|2022-06-02 11:03:40|186.63|184.53|186.62|184.52|186.63|184.53|186.62|184.52|4
1654167830000|2022-06-02 11:03:50|186.63|184.53|186.6|184.5|186.63|184.53|186.59|184.49|5
1654167840000|2022-06-02 11:04:00|186.61|184.51|186.56|184.46|186.62|184.52|186.53|184.43|11
1654167850000|2022-06-02 11:04:10|186.54|184.44|186.54|184.44|186.57|184.47|186.51|184.41|10
1654167860000|2022-06-02 11:04:20|186.53|184.43|186.52|184.42|186.53|184.43|186.51|184.41|6
1654167870000|2022-06-02 11:04:30|186.54|184.44|186.53|184.43|186.54|184.44|186.52|184.42|10
1654167880000|2022-06-02 11:04:40|186.52|184.42|186.51|184.41|186.53|184.43|186.51|184.41|4
1654167890000|2022-06-02 11:04:50|186.5|184.4|186.45|184.35|186.5|184.4|186.45|184.35|4
1654167900000|2022-06-02 11:05:00|186.44|184.34|186.43|184.33|186.44|184.34|186.33|184.23|10
1654167910000|2022-06-02 11:05:10|186.44|184.34|186.44|184.34|186.46|184.36|186.44|184.34|3
1654167920000|2022-06-02 11:05:20|186.43|184.33|186.42|184.32|186.44|184.34|186.42|184.32|4
1654167930000|2022-06-02 11:05:30|186.43|184.33|186.45|184.35|186.47|184.37|186.43|184.33|6
1654167940000|2022-06-02 11:05:40|186.44|184.34|186.44|184.34|186.44|184.34|186.44|184.34|1
1654167950000|2022-06-02 11:05:50|186.45|184.35|186.43|184.33|186.46|184.36|186.43|184.33|5
1654167970000|2022-06-02 11:06:10|186.44|184.34|186.43|184.33|186.44|184.34|186.43|184.33|2
1654167980000|2022-06-02 11:06:20|186.42|184.32|186.4|184.3|186.42|184.32|186.4|184.3|2
1654167990000|2022-06-02 11:06:30|186.41|184.31|186.41|184.31|186.42|184.32|186.41|184.31|3
1654168000000|2022-06-02 11:06:40|186.37|184.27|186.24|184.14|186.37|184.27|186.23|184.13|10
1654168010000|2022-06-02 11:06:50|186.23|184.13|186.22|184.12|186.23|184.13|186.22|184.12|2
1654168020000|2022-06-02 11:07:00|186.23|184.13|186.25|184.15|186.27|184.17|186.23|184.13|6
1654168030000|2022-06-02 11:07:10|186.26|184.16|186.3|184.2|186.31|184.21|186.26|184.16|7
1654168050000|2022-06-02 11:07:30|186.26|184.16|186.23|184.13|186.26|184.16|186.22|184.12|7
1654168060000|2022-06-02 11:07:40|186.24|184.14|186.24|184.14|186.24|184.14|186.24|184.14|1
1654168070000|2022-06-02 11:07:50|186.28|184.18|186.31|184.21|186.33|184.23|186.28|184.18|6
1654168080000|2022-06-02 11:08:00|186.3|184.2|186.31|184.21|186.31|184.21|186.3|184.2|2
1654168090000|2022-06-02 11:08:10|186.3|184.2|186.29|184.19|186.31|184.21|186.29|184.19|4
1654168100000|2022-06-02 11:08:20|186.28|184.18|186.26|184.16|186.3|184.2|186.26|184.16|4
1654168110000|2022-06-02 11:08:30|186.27|184.17|186.28|184.18|186.28|184.18|186.27|184.17|2
1654168130000|2022-06-02 11:08:50|186.24|184.14|186.21|184.11|186.24|184.14|186.21|184.11|2
1654168140000|2022-06-02 11:09:00|186.24|184.14|186.22|184.12|186.24|184.14|186.22|184.12|2
1654168150000|2022-06-02 11:09:10|186.21|184.11|186.26|184.16|186.26|184.16|186.21|184.11|4
1654168160000|2022-06-02 11:09:20|186.25|184.15|186.18|184.08|186.25|184.15|186.17|184.07|6
1654168170000|2022-06-02 11:09:30|186.22|184.12|186.21|184.11|186.23|184.13|186.18|184.08|9
1654168180000|2022-06-02 11:09:40|186.25|184.15|186.27|184.17|186.3|184.2|186.25|184.15|7
1654168190000|2022-06-02 11:09:50|186.23|184.13|186.27|184.17|186.27|184.17|186.23|184.13|2
1654168200000|2022-06-02 11:10:00|186.26|184.16|186.24|184.14|186.27|184.17|186.22|184.12|9
1654168210000|2022-06-02 11:10:10|186.25|184.15|186.27|184.17|186.27|184.17|186.25|184.15|3
1654168220000|2022-06-02 11:10:20|186.26|184.16|186.27|184.17|186.28|184.18|186.26|184.16|4
1654168230000|2022-06-02 11:10:30|186.28|184.18|186.28|184.18|186.28|184.18|186.28|184.18|1
1654168240000|2022-06-02 11:10:40|186.29|184.19|186.27|184.17|186.29|184.19|186.27|184.17|3
1654168260000|2022-06-02 11:11:00|186.28|184.18|186.26|184.16|186.28|184.18|186.26|184.16|3
1654168270000|2022-06-02 11:11:10|186.25|184.15|186.18|184.08|186.25|184.15|186.16|184.06|8
1654168280000|2022-06-02 11:11:20|186.19|184.09|186.15|184.05|186.19|184.09|186.15|184.05|4
1654168290000|2022-06-02 11:11:30|186.13|184.03|185.98|183.88|186.13|184.03|185.93|183.83|12
1654168300000|2022-06-02 11:11:40|185.97|183.87|185.96|183.86|185.98|183.88|185.96|183.86|4
1654168310000|2022-06-02 11:11:50|185.97|183.87|185.97|183.87|185.97|183.87|185.96|183.86|3
1654168320000|2022-06-02 11:12:00|185.98|183.88|185.97|183.87|185.98|183.88|185.96|183.86|6
1654168330000|2022-06-02 11:12:10|185.98|183.88|186.11|184.01|186.11|184.01|185.98|183.88|7
1654168340000|2022-06-02 11:12:20|186.13|184.03|186.11|184.01|186.13|184.03|186.11|184.01|3
1654168350000|2022-06-02 11:12:30|186.12|184.02|186.17|184.07|186.18|184.08|186.12|184.02|6
1654168370000|2022-06-02 11:12:50|186.18|184.08|186.33|184.23|186.35|184.25|186.16|184.06|19
1654168380000|2022-06-02 11:13:00|186.32|184.22|186.25|184.15|186.34|184.24|186.25|184.15|14
1654168390000|2022-06-02 11:13:10|186.27|184.17|186.26|184.16|186.27|184.17|186.26|184.16|2
1654168400000|2022-06-02 11:13:20|186.27|184.17|186.3|184.2|186.3|184.2|186.27|184.17|6
1654168410000|2022-06-02 11:13:30|186.32|184.22|186.36|184.26|186.36|184.26|186.32|184.22|5
1654168420000|2022-06-02 11:13:40|186.37|184.27|186.52|184.42|186.55|184.45|186.37|184.27|15
1654168430000|2022-06-02 11:13:50|186.54|184.44|186.54|184.44|186.54|184.44|186.53|184.43|3
1654168440000|2022-06-02 11:14:00|186.57|184.47|186.54|184.44|186.57|184.47|186.53|184.43|5
1654168460000|2022-06-02 11:14:20|186.57|184.47|186.91|184.81|186.91|184.81|186.57|184.47|13
1654168470000|2022-06-02 11:14:30|186.9|184.8|186.92|184.82|186.92|184.82|186.9|184.8|9
1654168480000|2022-06-02 11:14:40|186.93|184.83|186.92|184.82|186.93|184.83|186.92|184.82|2
1654168500000|2022-06-02 11:15:00|186.97|184.87|187.01|184.91|187.02|184.92|186.97|184.87|14
1654168510000|2022-06-02 11:15:10|187.04|184.94|187.14|185.04|187.14|185.04|187.04|184.94|12
1654168520000|2022-06-02 11:15:20|187.16|185.06|186.94|184.84|187.16|185.06|186.94|184.84|18
1654168530000|2022-06-02 11:15:30|186.92|184.82|186.83|184.73|186.97|184.87|186.83|184.73|12
1654168540000|2022-06-02 11:15:40|186.82|184.72|186.92|184.82|186.92|184.82|186.82|184.72|16
1654168550000|2022-06-02 11:15:50|186.94|184.84|186.94|184.84|186.94|184.84|186.92|184.82|4
1654168560000|2022-06-02 11:16:00|186.93|184.83|186.93|184.83|186.93|184.83|186.92|184.82|3
1654168580000|2022-06-02 11:16:20|186.92|184.82|186.91|184.81|186.92|184.82|186.9|184.8|4
1654168590000|2022-06-02 11:16:30|186.9|184.8|186.9|184.8|186.9|184.8|186.89|184.79|7
1654168600000|2022-06-02 11:16:40|186.91|184.81|186.96|184.86|186.97|184.87|186.91|184.81|6
1654168610000|2022-06-02 11:16:50|186.95|184.85|186.93|184.83|186.96|184.86|186.93|184.83|5
1654168620000|2022-06-02 11:17:00|186.91|184.81|186.83|184.73|186.91|184.81|186.82|184.72|12
1654168630000|2022-06-02 11:17:10|186.82|184.72|186.82|184.72|186.83|184.73|186.82|184.72|5
1654168640000|2022-06-02 11:17:20|186.81|184.71|186.86|184.76|186.86|184.76|186.8|184.7|7
1654168650000|2022-06-02 11:17:30|186.85|184.75|186.84|184.74|186.85|184.75|186.84|184.74|2
1654168670000|2022-06-02 11:17:50|186.85|184.75|186.89|184.79|186.89|184.79|186.85|184.75|12
1654168680000|2022-06-02 11:18:00|186.88|184.78|186.84|184.74|186.88|184.78|186.81|184.71|10
1654168690000|2022-06-02 11:18:10|186.83|184.73|186.81|184.71|186.83|184.73|186.81|184.71|11
1654168700000|2022-06-02 11:18:20|186.79|184.69|186.71|184.61|186.79|184.69|186.7|184.6|6
1654168710000|2022-06-02 11:18:30|186.62|184.52|186.52|184.42|186.63|184.53|186.51|184.41|12
1654168720000|2022-06-02 11:18:40|186.58|184.48|186.59|184.49|186.59|184.49|186.58|184.48|6
1654168730000|2022-06-02 11:18:50|186.58|184.48|186.58|184.48|186.58|184.48|186.57|184.47|5
1654168740000|2022-06-02 11:19:00|186.59|184.49|186.55|184.45|186.61|184.51|186.55|184.45|5
1654168750000|2022-06-02 11:19:10|186.56|184.46|186.55|184.45|186.56|184.46|186.53|184.43|10
1654168760000|2022-06-02 11:19:20|186.54|184.44|186.55|184.45|186.55|184.45|186.54|184.44|2
1654168770000|2022-06-02 11:19:30|186.54|184.44|186.54|184.44|186.54|184.44|186.54|184.44|1
1654168780000|2022-06-02 11:19:40|186.55|184.45|186.55|184.45|186.55|184.45|186.55|184.45|1
1654168790000|2022-06-02 11:19:50|186.56|184.46|186.54|184.44|186.57|184.47|186.54|184.44|4
1654168800000|2022-06-02 11:20:00|186.53|184.43|186.68|184.58|186.69|184.59|186.53|184.43|10
1654168810000|2022-06-02 11:20:10|186.69|184.59|186.62|184.52|186.69|184.59|186.62|184.52|5
1654168820000|2022-06-02 11:20:20|186.63|184.53|186.61|184.51|186.63|184.53|186.61|184.51|5
1654168830000|2022-06-02 11:20:30|186.62|184.52|186.59|184.49|186.63|184.53|186.59|184.49|6
1654168840000|2022-06-02 11:20:40|186.62|184.52|186.72|184.62|186.72|184.62|186.62|184.52|2
1654168850000|2022-06-02 11:20:50|186.74|184.64|186.73|184.63|186.75|184.65|186.73|184.63|6
1654168860000|2022-06-02 11:21:00|186.74|184.64|186.79|184.69|186.79|184.69|186.74|184.64|5
1654168870000|2022-06-02 11:21:10|186.8|184.7|186.75|184.65|186.8|184.7|186.75|184.65|8
1654168880000|2022-06-02 11:21:20|186.74|184.64|186.61|184.51|186.74|184.64|186.61|184.51|9
1654168890000|2022-06-02 11:21:30|186.6|184.5|186.6|184.5|186.6|184.5|186.6|184.5|1
1654168900000|2022-06-02 11:21:40|186.61|184.51|186.64|184.54|186.66|184.56|186.6|184.5|7
1654168910000|2022-06-02 11:21:50|186.63|184.53|186.6|184.5|186.63|184.53|186.6|184.5|3
1654168920000|2022-06-02 11:22:00|186.64|184.54|186.8|184.7|186.8|184.7|186.64|184.54|7
1654168930000|2022-06-02 11:22:10|186.84|184.74|186.83|184.73|186.86|184.76|186.83|184.73|7
1654168940000|2022-06-02 11:22:20|186.84|184.74|186.8|184.7|186.84|184.74|186.8|184.7|3
1654168950000|2022-06-02 11:22:30|186.79|184.69|186.66|184.56|186.79|184.69|186.66|184.56|8
1654168960000|2022-06-02 11:22:40|186.68|184.58|186.73|184.63|186.75|184.65|186.68|184.58|10
1654168970000|2022-06-02 11:22:50|186.74|184.64|186.65|184.55|186.75|184.65|186.65|184.55|9
1654168980000|2022-06-02 11:23:00|186.64|184.54|186.66|184.56|186.66|184.56|186.64|184.54|5
1654168990000|2022-06-02 11:23:10|186.64|184.54|186.67|184.57|186.68|184.58|186.63|184.53|11
1654169000000|2022-06-02 11:23:20|186.63|184.53|186.7|184.6|186.7|184.6|186.62|184.52|8
1654169010000|2022-06-02 11:23:30|186.69|184.59|186.64|184.54|186.69|184.59|186.63|184.53|7
1654169020000|2022-06-02 11:23:40|186.63|184.53|186.64|184.54|186.64|184.54|186.59|184.49|5
1654169030000|2022-06-02 11:23:50|186.63|184.53|186.63|184.53|186.65|184.55|186.63|184.53|5
1654169040000|2022-06-02 11:24:00|186.64|184.54|186.87|184.77|186.88|184.78|186.64|184.54|12
1654169050000|2022-06-02 11:24:10|186.86|184.76|186.85|184.75|186.86|184.76|186.83|184.73|10
1654169060000|2022-06-02 11:24:20|186.84|184.74|186.91|184.81|186.91|184.81|186.83|184.73|11
1654169070000|2022-06-02 11:24:30|186.92|184.82|186.98|184.88|186.99|184.89|186.92|184.82|7
1654169080000|2022-06-02 11:24:40|186.97|184.87|186.95|184.85|186.97|184.87|186.95|184.85|3
1654169090000|2022-06-02 11:24:50|186.94|184.84|186.95|184.85|186.95|184.85|186.92|184.82|5
1654169100000|2022-06-02 11:25:00|186.96|184.86|186.91|184.81|186.96|184.86|186.91|184.81|6
1654169110000|2022-06-02 11:25:10|186.9|184.8|186.91|184.81|186.99|184.89|186.9|184.8|11
1654169120000|2022-06-02 11:25:20|186.92|184.82|186.94|184.84|186.94|184.84|186.92|184.82|3
1654169130000|2022-06-02 11:25:30|186.95|184.85|187.02|184.92|187.04|184.94|186.95|184.85|16
1654169140000|2022-06-02 11:25:40|187.12|185.02|187.15|185.05|187.18|185.08|187.12|185.02|10
1654169150000|2022-06-02 11:25:50|187.14|185.04|187.04|184.94|187.14|185.04|187.04|184.94|8
1654169160000|2022-06-02 11:26:00|187.03|184.93|187.03|184.93|187.03|184.93|186.99|184.89|9
1654169170000|2022-06-02 11:26:10|187.04|184.94|187.05|184.95|187.08|184.98|187.04|184.94|6
1654169180000|2022-06-02 11:26:20|187.06|184.96|187.03|184.93|187.06|184.96|187.02|184.92|5
1654169200000|2022-06-02 11:26:40|187.02|184.92|187.07|184.97|187.1|185|187.02|184.92|13
1654169210000|2022-06-02 11:26:50|187.08|184.98|187.06|184.96|187.08|184.98|187.06|184.96|3
1654169220000|2022-06-02 11:27:00|187.04|184.94|187.05|184.95|187.05|184.95|187.04|184.94|2
1654169230000|2022-06-02 11:27:10|187.07|184.97|187.08|184.98|187.09|184.99|187.07|184.97|5
1654169240000|2022-06-02 11:27:20|187.09|184.99|187.16|185.06|187.17|185.07|187.09|184.99|10
1654169250000|2022-06-02 11:27:30|187.15|185.05|187.09|184.99|187.15|185.05|187.09|184.99|10
1654169260000|2022-06-02 11:27:40|187.08|184.98|187.08|184.98|187.09|184.99|187.08|184.98|3
1654169270000|2022-06-02 11:27:50|187.09|184.99|187.13|185.03|187.14|185.04|187.08|184.98|6
1654169280000|2022-06-02 11:28:00|187.12|185.02|187.37|185.27|187.37|185.27|187.12|185.02|16
1654169290000|2022-06-02 11:28:10|187.38|185.28|187.35|185.25|187.38|185.28|187.3|185.2|17
1654169300000|2022-06-02 11:28:20|187.36|185.26|187.43|185.33|187.46|185.36|187.36|185.26|12
1654169310000|2022-06-02 11:28:30|187.42|185.32|187.41|185.31|187.42|185.32|187.4|185.3|7
1654169320000|2022-06-02 11:28:40|187.38|185.28|187.37|185.27|187.38|185.28|187.36|185.26|10
1654169330000|2022-06-02 11:28:50|187.38|185.28|187.38|185.28|187.39|185.29|187.38|185.28|5
1654169340000|2022-06-02 11:29:00|187.37|185.27|187.37|185.27|187.38|185.28|187.36|185.26|7
1654169350000|2022-06-02 11:29:10|187.35|185.25|187.27|185.17|187.36|185.26|187.27|185.17|11
1654169360000|2022-06-02 11:29:20|187.28|185.18|187.34|185.24|187.34|185.24|187.28|185.18|13
1654169370000|2022-06-02 11:29:30|187.39|185.29|187.43|185.33|187.43|185.33|187.39|185.29|7
1654169380000|2022-06-02 11:29:40|187.45|185.35|187.38|185.28|187.47|185.37|187.38|185.28|11
1654169390000|2022-06-02 11:29:50|187.39|185.29|187.4|185.3|187.4|185.3|187.39|185.29|2
1654169400000|2022-06-02 11:30:00|187.39|185.29|187.52|185.42|187.53|185.43|187.39|185.29|17
1654169410000|2022-06-02 11:30:10|187.53|185.43|187.39|185.29|187.54|185.44|187.39|185.29|17
1654169420000|2022-06-02 11:30:20|187.38|185.28|187.47|185.37|187.48|185.38|187.38|185.28|18
1654169430000|2022-06-02 11:30:30|187.46|185.36|187.47|185.37|187.47|185.37|187.41|185.31|12
1654169440000|2022-06-02 11:30:40|187.46|185.36|187.41|185.31|187.46|185.36|187.41|185.31|3
1654169450000|2022-06-02 11:30:50|187.4|185.3|187.44|185.34|187.45|185.35|187.38|185.28|12
1654169460000|2022-06-02 11:31:00|187.45|185.35|187.43|185.33|187.45|185.35|187.43|185.33|12
1654169470000|2022-06-02 11:31:10|187.44|185.34|187.42|185.32|187.44|185.34|187.42|185.32|3
1654169480000|2022-06-02 11:31:20|187.45|185.35|187.49|185.39|187.51|185.41|187.45|185.35|5
1654169490000|2022-06-02 11:31:30|187.47|185.37|187.46|185.36|187.48|185.38|187.46|185.36|6
1654169500000|2022-06-02 11:31:40|187.42|185.32|187.41|185.31|187.42|185.32|187.38|185.28|7
1654169520000|2022-06-02 11:32:00|187.42|185.32|187.42|185.32|187.42|185.32|187.42|185.32|1
1654169530000|2022-06-02 11:32:10|187.43|185.33|187.47|185.37|187.47|185.37|187.43|185.33|2
1654169540000|2022-06-02 11:32:20|187.48|185.38|187.48|185.38|187.48|185.38|187.4|185.3|15
1654169550000|2022-06-02 11:32:30|187.49|185.39|187.59|185.49|187.59|185.49|187.46|185.36|17
1654169560000|2022-06-02 11:32:40|187.63|185.53|187.62|185.52|187.63|185.53|187.59|185.49|10
1654169570000|2022-06-02 11:32:50|187.63|185.53|187.66|185.56|187.71|185.61|187.63|185.53|10
1654169580000|2022-06-02 11:33:00|187.65|185.55|187.64|185.54|187.66|185.56|187.64|185.54|4
1654169590000|2022-06-02 11:33:10|187.58|185.48|187.6|185.5|187.6|185.5|187.57|185.47|5
1654169600000|2022-06-02 11:33:20|187.59|185.49|187.53|185.43|187.59|185.49|187.53|185.43|5
1654169610000|2022-06-02 11:33:30|187.52|185.42|187.45|185.35|187.52|185.42|187.45|185.35|5
1654169620000|2022-06-02 11:33:40|187.46|185.36|187.45|185.35|187.46|185.36|187.45|185.35|2
1654169630000|2022-06-02 11:33:50|187.46|185.36|187.54|185.44|187.56|185.46|187.46|185.36|11
1654169640000|2022-06-02 11:34:00|187.53|185.43|187.53|185.43|187.55|185.45|187.53|185.43|5
1654169650000|2022-06-02 11:34:10|187.54|185.44|187.46|185.36|187.54|185.44|187.45|185.35|12
1654169660000|2022-06-02 11:34:20|187.45|185.35|187.48|185.38|187.49|185.39|187.44|185.34|7
1654169670000|2022-06-02 11:34:30|187.47|185.37|187.47|185.37|187.51|185.41|187.47|185.37|5
1654169680000|2022-06-02 11:34:40|187.48|185.38|187.49|185.39|187.49|185.39|187.47|185.37|10
1654169690000|2022-06-02 11:34:50|187.5|185.4|187.52|185.42|187.52|185.42|187.5|185.4|7
1654169700000|2022-06-02 11:35:00|187.51|185.41|187.45|185.35|187.52|185.42|187.45|185.35|11
1654169710000|2022-06-02 11:35:10|187.46|185.36|187.43|185.33|187.46|185.36|187.35|185.25|14
1654169720000|2022-06-02 11:35:20|187.42|185.32|187.45|185.35|187.46|185.36|187.42|185.32|11
1654169730000|2022-06-02 11:35:30|187.44|185.34|187.46|185.36|187.46|185.36|187.42|185.32|5
1654169740000|2022-06-02 11:35:40|187.5|185.4|187.51|185.41|187.54|185.44|187.5|185.4|7
1654169750000|2022-06-02 11:35:50|187.52|185.42|187.51|185.41|187.52|185.42|187.51|185.41|4
1654169760000|2022-06-02 11:36:00|187.5|185.4|187.51|185.41|187.51|185.41|187.47|185.37|9
1654169790000|2022-06-02 11:36:30|187.48|185.38|187.49|185.39|187.49|185.39|187.48|185.38|2
1654169800000|2022-06-02 11:36:40|187.5|185.4|187.51|185.41|187.52|185.42|187.5|185.4|6
1654169810000|2022-06-02 11:36:50|187.52|185.42|187.55|185.45|187.56|185.46|187.52|185.42|13
1654169820000|2022-06-02 11:37:00|187.54|185.44|187.58|185.48|187.58|185.48|187.54|185.44|4
1654169830000|2022-06-02 11:37:10|187.57|185.47|187.57|185.47|187.62|185.52|187.57|185.47|8
1654169840000|2022-06-02 11:37:20|187.58|185.48|187.57|185.47|187.58|185.48|187.56|185.46|6
1654169850000|2022-06-02 11:37:30|187.56|185.46|187.57|185.47|187.57|185.47|187.56|185.46|4
1654169860000|2022-06-02 11:37:40|187.56|185.46|187.57|185.47|187.57|185.47|187.56|185.46|2
1654169870000|2022-06-02 11:37:50|187.56|185.46|187.57|185.47|187.57|185.47|187.56|185.46|4
1654169880000|2022-06-02 11:38:00|187.61|185.51|187.59|185.49|187.62|185.52|187.59|185.49|5
1654169890000|2022-06-02 11:38:10|187.57|185.47|187.52|185.42|187.59|185.49|187.51|185.41|6
1654169900000|2022-06-02 11:38:20|187.51|185.41|187.59|185.49|187.59|185.49|187.5|185.4|14
1654169910000|2022-06-02 11:38:30|187.58|185.48|187.57|185.47|187.59|185.49|187.57|185.47|6
1654169920000|2022-06-02 11:38:40|187.56|185.46|187.56|185.46|187.57|185.47|187.56|185.46|3
1654169930000|2022-06-02 11:38:50|187.57|185.47|187.58|185.48|187.59|185.49|187.57|185.47|4
1654169940000|2022-06-02 11:39:00|187.59|185.49|187.65|185.55|187.66|185.56|187.59|185.49|5
1654169950000|2022-06-02 11:39:10|187.64|185.54|187.64|185.54|187.64|185.54|187.63|185.53|3
1654169960000|2022-06-02 11:39:20|187.65|185.55|187.64|185.54|187.65|185.55|187.64|185.54|2
1654169970000|2022-06-02 11:39:30|187.63|185.53|187.6|185.5|187.63|185.53|187.59|185.49|5
1654169980000|2022-06-02 11:39:40|187.59|185.49|187.59|185.49|187.62|185.52|187.58|185.48|11
1654169990000|2022-06-02 11:39:50|187.6|185.5|187.64|185.54|187.65|185.55|187.57|185.47|10
1654170000000|2022-06-02 11:40:00|187.63|185.53|187.67|185.57|187.67|185.57|187.63|185.53|4
1654170010000|2022-06-02 11:40:10|187.65|185.55|187.66|185.56|187.66|185.56|187.63|185.53|6
1654170020000|2022-06-02 11:40:20|187.65|185.55|187.74|185.64|187.75|185.65|187.65|185.55|10
1654170030000|2022-06-02 11:40:30|187.75|185.65|187.66|185.56|187.75|185.65|187.65|185.55|5
1654170040000|2022-06-02 11:40:40|187.67|185.57|187.75|185.65|187.75|185.65|187.67|185.57|7
1654170050000|2022-06-02 11:40:50|187.74|185.64|187.67|185.57|187.74|185.64|187.67|185.57|5
1654170060000|2022-06-02 11:41:00|187.66|185.56|187.73|185.63|187.73|185.63|187.66|185.56|4
1654170070000|2022-06-02 11:41:10|187.74|185.64|187.74|185.64|187.74|185.64|187.74|185.64|1
1654170090000|2022-06-02 11:41:30|187.73|185.63|187.73|185.63|187.73|185.63|187.73|185.63|1
1654170100000|2022-06-02 11:41:40|187.75|185.65|187.75|185.65|187.77|185.67|187.75|185.65|5
1654170110000|2022-06-02 11:41:50|187.76|185.66|187.76|185.66|187.76|185.66|187.75|185.65|3
1654170120000|2022-06-02 11:42:00|187.75|185.65|187.75|185.65|187.75|185.65|187.75|185.65|1
1654170130000|2022-06-02 11:42:10|187.74|185.64|187.68|185.58|187.76|185.66|187.65|185.55|12
1654170140000|2022-06-02 11:42:20|187.67|185.57|187.67|185.57|187.68|185.58|187.67|185.57|3
1654170150000|2022-06-02 11:42:30|187.66|185.56|187.71|185.61|187.71|185.61|187.66|185.56|5
1654170160000|2022-06-02 11:42:40|187.7|185.6|187.7|185.6|187.7|185.6|187.7|185.6|1
1654170170000|2022-06-02 11:42:50|187.69|185.59|187.68|185.58|187.69|185.59|187.68|185.58|2
1654170180000|2022-06-02 11:43:00|187.69|185.59|187.84|185.74|187.85|185.75|187.69|185.59|8
1654170190000|2022-06-02 11:43:10|187.85|185.75|187.84|185.74|187.89|185.79|187.84|185.74|8
1654170200000|2022-06-02 11:43:20|187.85|185.75|187.83|185.73|187.87|185.77|187.83|185.73|6
1654170210000|2022-06-02 11:43:30|187.82|185.72|187.79|185.69|187.83|185.73|187.78|185.68|8
1654170220000|2022-06-02 11:43:40|187.8|185.7|187.84|185.74|187.85|185.75|187.8|185.7|7
1654170240000|2022-06-02 11:44:00|187.83|185.73|187.87|185.77|187.87|185.77|187.83|185.73|9
1654170250000|2022-06-02 11:44:10|187.88|185.78|187.94|185.84|188.01|185.91|187.87|185.77|14
1654170260000|2022-06-02 11:44:20|187.91|185.81|187.92|185.82|187.93|185.83|187.88|185.78|12
1654170270000|2022-06-02 11:44:30|187.93|185.83|187.94|185.84|187.97|185.87|187.88|185.78|10
1654170280000|2022-06-02 11:44:40|187.95|185.85|187.98|185.88|187.98|185.88|187.95|185.85|4
1654170290000|2022-06-02 11:44:50|187.99|185.89|188.09|185.99|188.11|186.01|187.99|185.89|10
1654170300000|2022-06-02 11:45:00|188.06|185.96|188|185.9|188.07|185.97|187.96|185.86|18
1654170310000|2022-06-02 11:45:10|187.99|185.89|188|185.9|188.06|185.96|187.99|185.89|17
1654170320000|2022-06-02 11:45:20|188.05|185.95|188.14|186.04|188.14|186.04|188.05|185.95|7
1654170330000|2022-06-02 11:45:30|188.15|186.05|188.3|186.2|188.32|186.22|188.15|186.05|11
1654170340000|2022-06-02 11:45:40|188.29|186.19|188.31|186.21|188.31|186.21|188.29|186.19|3
1654170350000|2022-06-02 11:45:50|188.3|186.2|188.34|186.24|188.34|186.24|188.22|186.12|15
1654170360000|2022-06-02 11:46:00|188.35|186.25|188.37|186.27|188.38|186.28|188.32|186.22|10
1654170370000|2022-06-02 11:46:10|188.38|186.28|188.35|186.25|188.38|186.28|188.34|186.24|4
1654170380000|2022-06-02 11:46:20|188.34|186.24|188.29|186.19|188.34|186.24|188.29|186.19|4
1654170410000|2022-06-02 11:46:50|188.3|186.2|188.3|186.2|188.3|186.2|188.3|186.2|1
1654170420000|2022-06-02 11:47:00|188.33|186.23|188.4|186.3|188.45|186.35|188.33|186.23|10
1654170430000|2022-06-02 11:47:10|188.41|186.31|188.41|186.31|188.41|186.31|188.41|186.31|1
1654170440000|2022-06-02 11:47:20|188.42|186.32|188.37|186.27|188.46|186.36|188.37|186.27|8
1654170450000|2022-06-02 11:47:30|188.36|186.26|188.38|186.28|188.4|186.3|188.36|186.26|9
1654170460000|2022-06-02 11:47:40|188.4|186.3|188.46|186.36|188.46|186.36|188.4|186.3|7
1654170470000|2022-06-02 11:47:50|188.47|186.37|188.5|186.4|188.5|186.4|188.47|186.37|3
1654170480000|2022-06-02 11:48:00|188.54|186.44|188.69|186.59|188.7|186.6|188.54|186.44|16
1654170490000|2022-06-02 11:48:10|188.7|186.6|188.71|186.61|188.74|186.64|188.7|186.6|9
1654170500000|2022-06-02 11:48:20|188.7|186.6|188.57|186.47|188.7|186.6|188.56|186.46|14
1654170510000|2022-06-02 11:48:30|188.58|186.48|188.69|186.59|188.69|186.59|188.58|186.48|5
1654170520000|2022-06-02 11:48:40|188.7|186.6|188.78|186.68|188.79|186.69|188.65|186.55|12
1654170530000|2022-06-02 11:48:50|188.77|186.67|188.7|186.6|188.78|186.68|188.69|186.59|15
1654170540000|2022-06-02 11:49:00|188.71|186.61|188.7|186.6|188.71|186.61|188.69|186.59|6
1654170550000|2022-06-02 11:49:10|188.71|186.61|188.75|186.65|188.75|186.65|188.7|186.6|11
1654170560000|2022-06-02 11:49:20|188.76|186.66|188.73|186.63|188.76|186.66|188.7|186.6|7
1654170570000|2022-06-02 11:49:30|188.74|186.64|188.73|186.63|188.76|186.66|188.73|186.63|5
1654170580000|2022-06-02 11:49:40|188.72|186.62|188.7|186.6|188.72|186.62|188.7|186.6|7
1654170590000|2022-06-02 11:49:50|188.71|186.61|188.7|186.6|188.71|186.61|188.68|186.58|4
1654170600000|2022-06-02 11:50:00|188.69|186.59|188.69|186.59|188.7|186.6|188.69|186.59|3
1654170620000|2022-06-02 11:50:20|188.68|186.58|188.7|186.6|188.71|186.61|188.68|186.58|6
1654170630000|2022-06-02 11:50:30|188.69|186.59|188.66|186.56|188.69|186.59|188.57|186.47|12
1654170640000|2022-06-02 11:50:40|188.67|186.57|188.88|186.78|188.88|186.78|188.66|186.56|12
1654170650000|2022-06-02 11:50:50|188.91|186.81|188.8|186.7|188.91|186.81|188.8|186.7|7
1654170660000|2022-06-02 11:51:00|188.78|186.68|188.72|186.62|188.78|186.68|188.72|186.62|3
1654170670000|2022-06-02 11:51:10|188.74|186.64|188.75|186.65|188.75|186.65|188.73|186.63|10
1654170680000|2022-06-02 11:51:20|188.76|186.66|188.75|186.65|188.76|186.66|188.75|186.65|2
1654170700000|2022-06-02 11:51:40|188.76|186.66|188.74|186.64|188.76|186.66|188.74|186.64|3
1654170710000|2022-06-02 11:51:50|188.75|186.65|188.8|186.7|188.83|186.73|188.75|186.65|11
1654170720000|2022-06-02 11:52:00|188.77|186.67|188.74|186.64|188.77|186.67|188.74|186.64|8
1654170730000|2022-06-02 11:52:10|188.75|186.65|188.76|186.66|188.78|186.68|188.75|186.65|9
1654170740000|2022-06-02 11:52:20|188.78|186.68|188.78|186.68|188.83|186.73|188.78|186.68|14
1654170750000|2022-06-02 11:52:30|188.79|186.69|188.81|186.71|188.9|186.8|188.79|186.69|20
1654170760000|2022-06-02 11:52:40|188.8|186.7|188.8|186.7|188.8|186.7|188.76|186.66|10
1654170770000|2022-06-02 11:52:50|188.79|186.69|188.88|186.78|188.88|186.78|188.79|186.69|9
1654170780000|2022-06-02 11:53:00|188.9|186.8|189.01|186.91|189.08|186.98|188.9|186.8|21
1654170790000|2022-06-02 11:53:10|189|186.9|188.93|186.83|189|186.9|188.93|186.83|13
1654170800000|2022-06-02 11:53:20|188.95|186.85|189.06|186.96|189.06|186.96|188.95|186.85|12
1654170810000|2022-06-02 11:53:30|189.05|186.95|189|186.9|189.05|186.95|189|186.9|11
1654170820000|2022-06-02 11:53:40|189.01|186.91|189.02|186.92|189.05|186.95|189.01|186.91|6
1654170830000|2022-06-02 11:53:50|189.01|186.91|188.98|186.88|189.01|186.91|188.89|186.79|16
1654170840000|2022-06-02 11:54:00|188.97|186.87|189.03|186.93|189.04|186.94|188.97|186.87|10
1654170850000|2022-06-02 11:54:10|189.04|186.94|189.03|186.93|189.07|186.97|189|186.9|16
1654170860000|2022-06-02 11:54:20|189.05|186.95|189.08|186.98|189.08|186.98|189.04|186.94|8
1654170870000|2022-06-02 11:54:30|189.07|186.97|188.98|186.88|189.09|186.99|188.97|186.87|11
1654170880000|2022-06-02 11:54:40|188.97|186.87|188.97|186.87|188.97|186.87|188.96|186.86|7
1654170890000|2022-06-02 11:54:50|188.96|186.86|188.96|186.86|188.96|186.86|188.96|186.86|1
1654170900000|2022-06-02 11:55:00|188.95|186.85|188.92|186.82|188.95|186.85|188.92|186.82|3
1654170910000|2022-06-02 11:55:10|188.91|186.81|188.77|186.67|188.91|186.81|188.77|186.67|10
1654170920000|2022-06-02 11:55:20|188.76|186.66|188.74|186.64|188.76|186.66|188.74|186.64|4
1654170930000|2022-06-02 11:55:30|188.76|186.66|188.78|186.68|188.79|186.69|188.75|186.65|9
1654170940000|2022-06-02 11:55:40|188.77|186.67|188.84|186.74|188.84|186.74|188.76|186.66|14
1654170950000|2022-06-02 11:55:50|188.83|186.73|188.8|186.7|188.87|186.77|188.8|186.7|7
1654170960000|2022-06-02 11:56:00|188.86|186.76|188.8|186.7|188.86|186.76|188.8|186.7|5
1654170970000|2022-06-02 11:56:10|188.82|186.72|188.87|186.77|188.87|186.77|188.81|186.71|15
1654170980000|2022-06-02 11:56:20|188.86|186.76|188.85|186.75|188.86|186.76|188.83|186.73|5
1654171000000|2022-06-02 11:56:40|188.86|186.76|188.86|186.76|188.87|186.77|188.86|186.76|3
1654171010000|2022-06-02 11:56:50|188.87|186.77|188.89|186.79|188.89|186.79|188.86|186.76|13
1654171020000|2022-06-02 11:57:00|188.87|186.77|188.81|186.71|188.87|186.77|188.81|186.71|4
1654171030000|2022-06-02 11:57:10|188.82|186.72|188.72|186.62|188.82|186.72|188.71|186.61|8
1654171040000|2022-06-02 11:57:20|188.74|186.64|188.78|186.68|188.78|186.68|188.73|186.63|7
1654171050000|2022-06-02 11:57:30|188.77|186.67|188.73|186.63|188.78|186.68|188.73|186.63|8
1654171060000|2022-06-02 11:57:40|188.72|186.62|188.39|186.29|188.72|186.62|188.38|186.28|12
1654171070000|2022-06-02 11:57:50|188.4|186.3|188.42|186.32|188.43|186.33|188.39|186.29|11
1654171080000|2022-06-02 11:58:00|188.41|186.31|188.41|186.31|188.44|186.34|188.41|186.31|8
1654171090000|2022-06-02 11:58:10|188.42|186.32|188.42|186.32|188.42|186.32|188.41|186.31|5
1654171100000|2022-06-02 11:58:20|188.41|186.31|188.4|186.3|188.42|186.32|188.4|186.3|6
1654171110000|2022-06-02 11:58:30|188.41|186.31|188.38|186.28|188.41|186.31|188.38|186.28|5
1654171120000|2022-06-02 11:58:40|188.39|186.29|188.43|186.33|188.45|186.35|188.39|186.29|10
1654171130000|2022-06-02 11:58:50|188.48|186.38|188.52|186.42|188.57|186.47|188.48|186.38|15
1654171140000|2022-06-02 11:59:00|188.54|186.44|188.39|186.29|188.54|186.44|188.39|186.29|8
1654171150000|2022-06-02 11:59:10|188.4|186.3|188.57|186.47|188.57|186.47|188.39|186.29|14
1654171160000|2022-06-02 11:59:20|188.55|186.45|188.54|186.44|188.55|186.45|188.53|186.43|3
1654171170000|2022-06-02 11:59:30|188.56|186.46|188.55|186.45|188.56|186.46|188.55|186.45|4
1654171180000|2022-06-02 11:59:40|188.5|186.4|188.45|186.35|188.5|186.4|188.45|186.35|7
1654171190000|2022-06-02 11:59:50|188.44|186.34|188.45|186.35|188.45|186.35|188.44|186.34|2
1654171200000|2022-06-02 12:00:00|188.46|186.36|188.54|186.44|188.57|186.47|188.45|186.35|12
1654171210000|2022-06-02 12:00:10|188.53|186.43|188.43|186.33|188.53|186.43|188.43|186.33|6
1654171220000|2022-06-02 12:00:20|188.41|186.31|188.23|186.13|188.41|186.31|188.2|186.1|15
1654171230000|2022-06-02 12:00:30|188.24|186.14|187.69|185.59|188.33|186.23|187.62|185.52|22
1654171240000|2022-06-02 12:00:40|187.68|185.58|187.75|185.65|187.78|185.68|187.68|185.58|15
1654171250000|2022-06-02 12:00:50|187.73|185.63|187.75|185.65|187.75|185.65|187.68|185.58|10
1654171260000|2022-06-02 12:01:00|187.76|185.66|187.72|185.62|187.76|185.66|187.69|185.59|14
1654171270000|2022-06-02 12:01:10|187.71|185.61|187.83|185.73|187.83|185.73|187.71|185.61|14
1654171280000|2022-06-02 12:01:20|187.82|185.72|187.81|185.71|187.83|185.73|187.8|185.7|12
1654171290000|2022-06-02 12:01:30|187.8|185.7|187.73|185.63|187.81|185.71|187.69|185.59|15
1654171300000|2022-06-02 12:01:40|187.72|185.62|187.75|185.65|187.76|185.66|187.71|185.61|8
1654171310000|2022-06-02 12:01:50|187.8|185.7|187.78|185.68|187.85|185.75|187.75|185.65|15
1654171320000|2022-06-02 12:02:00|187.8|185.7|187.84|185.74|187.87|185.77|187.8|185.7|9
1654171330000|2022-06-02 12:02:10|187.85|185.75|187.83|185.73|187.93|185.83|187.82|185.72|11
1654171340000|2022-06-02 12:02:20|187.82|185.72|187.84|185.74|187.84|185.74|187.82|185.72|4
1654171350000|2022-06-02 12:02:30|187.83|185.73|187.82|185.72|187.84|185.74|187.82|185.72|10
1654171360000|2022-06-02 12:02:40|187.83|185.73|187.83|185.73|187.83|185.73|187.8|185.7|11
1654171370000|2022-06-02 12:02:50|187.82|185.72|187.8|185.7|187.82|185.72|187.8|185.7|2
1654171380000|2022-06-02 12:03:00|187.81|185.71|187.83|185.73|187.83|185.73|187.8|185.7|7
1654171400000|2022-06-02 12:03:20|187.82|185.72|187.84|185.74|187.85|185.75|187.82|185.72|9
1654171410000|2022-06-02 12:03:30|187.83|185.73|187.82|185.72|187.84|185.74|187.82|185.72|6
1654171420000|2022-06-02 12:03:40|187.81|185.71|187.77|185.67|187.82|185.72|187.77|185.67|9
1654171430000|2022-06-02 12:03:50|187.78|185.68|187.77|185.67|187.78|185.68|187.77|185.67|2
1654171440000|2022-06-02 12:04:00|187.78|185.68|187.75|185.65|187.78|185.68|187.73|185.63|8
1654171450000|2022-06-02 12:04:10|187.74|185.64|187.73|185.63|187.74|185.64|187.72|185.62|8
1654171460000|2022-06-02 12:04:20|187.72|185.62|187.74|185.64|187.75|185.65|187.72|185.62|7
1654171470000|2022-06-02 12:04:30|187.73|185.63|187.67|185.57|187.74|185.64|187.66|185.56|9
1654171480000|2022-06-02 12:04:40|187.63|185.53|187.65|185.55|187.65|185.55|187.63|185.53|2
1654171490000|2022-06-02 12:04:50|187.64|185.54|187.61|185.51|187.64|185.54|187.61|185.51|4
1654171500000|2022-06-02 12:05:00|187.63|185.53|187.58|185.48|187.63|185.53|187.58|185.48|5
1654171510000|2022-06-02 12:05:10|187.56|185.46|187.57|185.47|187.58|185.48|187.56|185.46|3
1654171520000|2022-06-02 12:05:20|187.58|185.48|187.59|185.49|187.59|185.49|187.58|185.48|4
1654171530000|2022-06-02 12:05:30|187.62|185.52|187.53|185.43|187.65|185.55|187.53|185.43|8
1654171540000|2022-06-02 12:05:40|187.51|185.41|187.52|185.42|187.53|185.43|187.49|185.39|12
1654171550000|2022-06-02 12:05:50|187.5|185.4|187.44|185.34|187.5|185.4|187.44|185.34|4
1654171560000|2022-06-02 12:06:00|187.47|185.37|187.43|185.33|187.47|185.37|187.43|185.33|6
1654171570000|2022-06-02 12:06:10|187.45|185.35|187.51|185.41|187.51|185.41|187.45|185.35|6
1654171590000|2022-06-02 12:06:30|187.5|185.4|187.45|185.35|187.5|185.4|187.45|185.35|4
1654171610000|2022-06-02 12:06:50|187.47|185.37|187.49|185.39|187.5|185.4|187.46|185.36|8
1654171620000|2022-06-02 12:07:00|187.5|185.4|187.5|185.4|187.5|185.4|187.5|185.4|1
1654171630000|2022-06-02 12:07:10|187.49|185.39|187.48|185.38|187.49|185.39|187.46|185.36|5
1654171640000|2022-06-02 12:07:20|187.47|185.37|187.48|185.38|187.48|185.38|187.47|185.37|2
1654171660000|2022-06-02 12:07:40|187.49|185.39|187.5|185.4|187.5|185.4|187.49|185.39|2
1654171670000|2022-06-02 12:07:50|187.51|185.41|187.56|185.46|187.66|185.56|187.51|185.41|15
1654171680000|2022-06-02 12:08:00|187.54|185.44|187.47|185.37|187.54|185.44|187.47|185.37|5
1654171690000|2022-06-02 12:08:10|187.46|185.36|187.47|185.37|187.47|185.37|187.46|185.36|6
1654171700000|2022-06-02 12:08:20|187.48|185.38|187.52|185.42|187.53|185.43|187.47|185.37|10
1654171710000|2022-06-02 12:08:30|187.53|185.43|187.52|185.42|187.53|185.43|187.52|185.42|2
1654171730000|2022-06-02 12:08:50|187.51|185.41|187.46|185.36|187.51|185.41|187.45|185.35|9
1654171740000|2022-06-02 12:09:00|187.45|185.35|187.44|185.34|187.46|185.36|187.41|185.31|11
1654171750000|2022-06-02 12:09:10|187.43|185.33|187.44|185.34|187.44|185.34|187.43|185.33|4
1654171760000|2022-06-02 12:09:20|187.43|185.33|187.44|185.34|187.44|185.34|187.42|185.32|6
1654171780000|2022-06-02 12:09:40|187.46|185.36|187.48|185.38|187.49|185.39|187.44|185.34|10
1654171790000|2022-06-02 12:09:50|187.47|185.37|187.41|185.31|187.47|185.37|187.41|185.31|7
1654171800000|2022-06-02 12:10:00|187.4|185.3|187.39|185.29|187.41|185.31|187.38|185.28|8
1654171810000|2022-06-02 12:10:10|187.38|185.28|187.38|185.28|187.38|185.28|187.37|185.27|5
1654171820000|2022-06-02 12:10:20|187.39|185.29|187.38|185.28|187.39|185.29|187.38|185.28|2
1654171830000|2022-06-02 12:10:30|187.39|185.29|187.44|185.34|187.47|185.37|187.39|185.29|10
1654171840000|2022-06-02 12:10:40|187.43|185.33|187.45|185.35|187.46|185.36|187.43|185.33|9
1654171860000|2022-06-02 12:11:00|187.44|185.34|187.43|185.33|187.44|185.34|187.43|185.33|2
1654171870000|2022-06-02 12:11:10|187.4|185.3|187.38|185.28|187.4|185.3|187.38|185.28|2
1654171880000|2022-06-02 12:11:20|187.4|185.3|187.4|185.3|187.42|185.32|187.39|185.29|7
1654171890000|2022-06-02 12:11:30|187.39|185.29|187.34|185.24|187.39|185.29|187.34|185.24|5
1654171900000|2022-06-02 12:11:40|187.35|185.25|187.38|185.28|187.39|185.29|187.35|185.25|4
1654171920000|2022-06-02 12:12:00|187.39|185.29|187.42|185.32|187.42|185.32|187.39|185.29|5
1654171930000|2022-06-02 12:12:10|187.43|185.33|187.47|185.37|187.47|185.37|187.43|185.33|5
1654171940000|2022-06-02 12:12:20|187.48|185.38|187.53|185.43|187.53|185.43|187.47|185.37|6
1654171950000|2022-06-02 12:12:30|187.52|185.42|187.51|185.41|187.55|185.45|187.51|185.41|8
1654171960000|2022-06-02 12:12:40|187.52|185.42|187.53|185.43|187.53|185.43|187.52|185.42|2
1654171970000|2022-06-02 12:12:50|187.52|185.42|187.46|185.36|187.53|185.43|187.45|185.35|9
1654171980000|2022-06-02 12:13:00|187.47|185.37|187.48|185.38|187.49|185.39|187.46|185.36|10
1654171990000|2022-06-02 12:13:10|187.5|185.4|187.46|185.36|187.5|185.4|187.46|185.36|4
1654172010000|2022-06-02 12:13:30|187.47|185.37|187.47|185.37|187.47|185.37|187.47|185.37|1
1654172040000|2022-06-02 12:14:00|187.48|185.38|187.53|185.43|187.54|185.44|187.48|185.38|10
1654172050000|2022-06-02 12:14:10|187.54|185.44|187.54|185.44|187.54|185.44|187.53|185.43|3
1654172060000|2022-06-02 12:14:20|187.53|185.43|187.52|185.42|187.53|185.43|187.51|185.41|5
1654172070000|2022-06-02 12:14:30|187.53|185.43|187.61|185.51|187.61|185.51|187.53|185.43|8
1654172080000|2022-06-02 12:14:40|187.6|185.5|187.57|185.47|187.61|185.51|187.53|185.43|8
1654172090000|2022-06-02 12:14:50|187.58|185.48|187.61|185.51|187.62|185.52|187.58|185.48|6
1654172100000|2022-06-02 12:15:00|187.62|185.52|187.91|185.81|187.97|185.87|187.61|185.51|30
1654172110000|2022-06-02 12:15:10|187.92|185.82|187.91|185.81|188.02|185.92|187.91|185.81|17
1654172120000|2022-06-02 12:15:20|187.94|185.84|187.84|185.74|187.94|185.84|187.76|185.66|16
1654172130000|2022-06-02 12:15:30|187.83|185.73|187.87|185.77|187.87|185.77|187.82|185.72|8
1654172140000|2022-06-02 12:15:40|187.86|185.76|188.05|185.95|188.08|185.98|187.86|185.76|17
1654172150000|2022-06-02 12:15:50|188.04|185.94|187.86|185.76|188.04|185.94|187.86|185.76|12
1654172160000|2022-06-02 12:16:00|187.87|185.77|187.87|185.77|187.87|185.77|187.83|185.73|10
1654172170000|2022-06-02 12:16:10|187.88|185.78|187.93|185.83|187.95|185.85|187.88|185.78|9
1654172180000|2022-06-02 12:16:20|187.95|185.85|187.92|185.82|187.96|185.86|187.92|185.82|8
1654172190000|2022-06-02 12:16:30|187.93|185.83|187.93|185.83|187.94|185.84|187.93|185.83|3
1654172200000|2022-06-02 12:16:40|187.94|185.84|187.92|185.82|187.95|185.85|187.89|185.79|13
1654172210000|2022-06-02 12:16:50|187.93|185.83|187.9|185.8|187.93|185.83|187.9|185.8|3
1654172220000|2022-06-02 12:17:00|187.89|185.79|187.86|185.76|187.89|185.79|187.86|185.76|6
1654172230000|2022-06-02 12:17:10|187.83|185.73|187.66|185.56|187.84|185.74|187.66|185.56|8
1654172240000|2022-06-02 12:17:20|187.65|185.55|187.57|185.47|187.65|185.55|187.57|185.47|8
1654172250000|2022-06-02 12:17:30|187.58|185.48|187.58|185.48|187.58|185.48|187.57|185.47|3
1654172260000|2022-06-02 12:17:40|187.57|185.47|187.46|185.36|187.57|185.47|187.46|185.36|7
1654172270000|2022-06-02 12:17:50|187.4|185.3|187.37|185.27|187.4|185.3|187.34|185.24|11
1654172280000|2022-06-02 12:18:00|187.36|185.26|187.36|185.26|187.37|185.27|187.35|185.25|9
1654172290000|2022-06-02 12:18:10|187.35|185.25|187.37|185.27|187.37|185.27|187.34|185.24|13
1654172300000|2022-06-02 12:18:20|187.36|185.26|187.36|185.26|187.36|185.26|187.35|185.25|3
1654172310000|2022-06-02 12:18:30|187.37|185.27|187.43|185.33|187.43|185.33|187.37|185.27|5
1654172320000|2022-06-02 12:18:40|187.42|185.32|187.42|185.32|187.43|185.33|187.42|185.32|3
1654172330000|2022-06-02 12:18:50|187.41|185.31|187.41|185.31|187.44|185.34|187.41|185.31|7
1654172340000|2022-06-02 12:19:00|187.42|185.32|187.39|185.29|187.42|185.32|187.38|185.28|4
1654172350000|2022-06-02 12:19:10|187.38|185.28|187.29|185.19|187.38|185.28|187.29|185.19|9
1654172360000|2022-06-02 12:19:20|187.28|185.18|187.31|185.21|187.31|185.21|187.28|185.18|8
1654172370000|2022-06-02 12:19:30|187.3|185.2|187.3|185.2|187.3|185.2|187.29|185.19|9
1654172380000|2022-06-02 12:19:40|187.29|185.19|187.29|185.19|187.29|185.19|187.29|185.19|1
1654172390000|2022-06-02 12:19:50|187.3|185.2|187.31|185.21|187.32|185.22|187.3|185.2|3
1654172400000|2022-06-02 12:20:00|187.32|185.22|187.37|185.27|187.41|185.31|187.32|185.22|10
1654172410000|2022-06-02 12:20:10|187.38|185.28|187.41|185.31|187.41|185.31|187.36|185.26|6
1654172420000|2022-06-02 12:20:20|187.4|185.3|187.42|185.32|187.43|185.33|187.4|185.3|6
1654172430000|2022-06-02 12:20:30|187.43|185.33|187.55|185.45|187.56|185.46|187.43|185.33|10
1654172440000|2022-06-02 12:20:40|187.54|185.44|187.53|185.43|187.58|185.48|187.53|185.43|11
1654172450000|2022-06-02 12:20:50|187.54|185.44|187.54|185.44|187.54|185.44|187.54|185.44|1
1654172460000|2022-06-02 12:21:00|187.53|185.43|187.5|185.4|187.53|185.43|187.48|185.38|7
1654172470000|2022-06-02 12:21:10|187.49|185.39|187.5|185.4|187.5|185.4|187.49|185.39|6
1654172480000|2022-06-02 12:21:20|187.49|185.39|187.47|185.37|187.5|185.4|187.47|185.37|5
1654172490000|2022-06-02 12:21:30|187.46|185.36|187.48|185.38|187.48|185.38|187.46|185.36|3
1654172500000|2022-06-02 12:21:40|187.49|185.39|187.49|185.39|187.49|185.39|187.49|185.39|1
1654172510000|2022-06-02 12:21:50|187.51|185.41|187.49|185.39|187.51|185.41|187.49|185.39|3
1654172520000|2022-06-02 12:22:00|187.48|185.38|187.49|185.39|187.49|185.39|187.48|185.38|2
1654172530000|2022-06-02 12:22:10|187.5|185.4|187.5|185.4|187.5|185.4|187.49|185.39|5
1654172540000|2022-06-02 12:22:20|187.49|185.39|187.5|185.4|187.5|185.4|187.49|185.39|14
1654172550000|2022-06-02 12:22:30|187.49|185.39|187.47|185.37|187.49|185.39|187.47|185.37|3
1654172560000|2022-06-02 12:22:40|187.48|185.38|187.44|185.34|187.48|185.38|187.44|185.34|11
1654172570000|2022-06-02 12:22:50|187.43|185.33|187.43|185.33|187.43|185.33|187.43|185.33|1
1654172580000|2022-06-02 12:23:00|187.44|185.34|187.45|185.35|187.45|185.35|187.44|185.34|6
1654172590000|2022-06-02 12:23:10|187.46|185.36|187.46|185.36|187.46|185.36|187.45|185.35|3
1654172600000|2022-06-02 12:23:20|187.48|185.38|187.46|185.36|187.48|185.38|187.46|185.36|3
1654172610000|2022-06-02 12:23:30|187.45|185.35|187.45|185.35|187.47|185.37|187.45|185.35|5
1654172630000|2022-06-02 12:23:50|187.48|185.38|187.49|185.39|187.51|185.41|187.47|185.37|6
1654172640000|2022-06-02 12:24:00|187.5|185.4|187.5|185.4|187.5|185.4|187.49|185.39|3
1654172650000|2022-06-02 12:24:10|187.49|185.39|187.55|185.45|187.55|185.45|187.49|185.39|10
1654172660000|2022-06-02 12:24:20|187.54|185.44|187.53|185.43|187.54|185.44|187.53|185.43|2
1654172670000|2022-06-02 12:24:30|187.54|185.44|187.54|185.44|187.55|185.45|187.54|185.44|11
1654172680000|2022-06-02 12:24:40|187.55|185.45|187.55|185.45|187.56|185.46|187.54|185.44|5
1654172690000|2022-06-02 12:24:50|187.54|185.44|187.53|185.43|187.54|185.44|187.5|185.4|8
1654172700000|2022-06-02 12:25:00|187.51|185.41|187.51|185.41|187.52|185.42|187.5|185.4|11
1654172710000|2022-06-02 12:25:10|187.5|185.4|187.49|185.39|187.5|185.4|187.49|185.39|2
1654172720000|2022-06-02 12:25:20|187.5|185.4|187.51|185.41|187.51|185.41|187.5|185.4|2
1654172730000|2022-06-02 12:25:30|187.52|185.42|187.52|185.42|187.53|185.43|187.51|185.41|5
1654172760000|2022-06-02 12:26:00|187.53|185.43|187.56|185.46|187.56|185.46|187.53|185.43|4
1654172770000|2022-06-02 12:26:10|187.57|185.47|187.55|185.45|187.57|185.47|187.55|185.45|5
1654172780000|2022-06-02 12:26:20|187.56|185.46|187.55|185.45|187.57|185.47|187.55|185.45|8
1654172790000|2022-06-02 12:26:30|187.54|185.44|187.54|185.44|187.55|185.45|187.52|185.42|6
1654172800000|2022-06-02 12:26:40|187.53|185.43|187.48|185.38|187.53|185.43|187.47|185.37|5
1654172810000|2022-06-02 12:26:50|187.49|185.39|187.44|185.34|187.49|185.39|187.44|185.34|3
1654172820000|2022-06-02 12:27:00|187.47|185.37|187.49|185.39|187.5|185.4|187.47|185.37|7
1654172830000|2022-06-02 12:27:10|187.48|185.38|187.45|185.35|187.48|185.38|187.44|185.34|5
1654172840000|2022-06-02 12:27:20|187.47|185.37|187.48|185.38|187.5|185.4|187.47|185.37|4
1654172850000|2022-06-02 12:27:30|187.46|185.36|187.44|185.34|187.46|185.36|187.44|185.34|3
1654172880000|2022-06-02 12:28:00|187.45|185.35|187.46|185.36|187.46|185.36|187.45|185.35|2
1654172890000|2022-06-02 12:28:10|187.48|185.38|187.47|185.37|187.48|185.38|187.47|185.37|2
1654172900000|2022-06-02 12:28:20|187.48|185.38|187.48|185.38|187.49|185.39|187.48|185.38|5
1654172910000|2022-06-02 12:28:30|187.49|185.39|187.55|185.45|187.61|185.51|187.49|185.39|15
1654172920000|2022-06-02 12:28:40|187.56|185.46|187.51|185.41|187.56|185.46|187.5|185.4|8
1654172930000|2022-06-02 12:28:50|187.5|185.4|187.48|185.38|187.5|185.4|187.48|185.38|4
1654172940000|2022-06-02 12:29:00|187.51|185.41|187.49|185.39|187.51|185.41|187.49|185.39|3
1654172950000|2022-06-02 12:29:10|187.48|185.38|187.47|185.37|187.48|185.38|187.47|185.37|2
1654172960000|2022-06-02 12:29:20|187.46|185.36|187.44|185.34|187.46|185.36|187.44|185.34|3
1654172990000|2022-06-02 12:29:50|187.45|185.35|187.4|185.3|187.48|185.38|187.4|185.3|9
1654173000000|2022-06-02 12:30:00|187.41|185.31|187.38|185.28|187.41|185.31|187.37|185.27|6
1654173010000|2022-06-02 12:30:10|187.39|185.29|187.38|185.28|187.42|185.32|187.38|185.28|11
1654173020000|2022-06-02 12:30:20|187.37|185.27|187.29|185.19|187.37|185.27|187.29|185.19|4
1654173030000|2022-06-02 12:30:30|187.28|185.18|187.47|185.37|187.47|185.37|187.27|185.17|14
1654173040000|2022-06-02 12:30:40|187.44|185.34|187.38|185.28|187.45|185.35|187.38|185.28|13
1654173050000|2022-06-02 12:30:50|187.37|185.27|187.27|185.17|187.37|185.27|187.27|185.17|10
1654173060000|2022-06-02 12:31:00|187.26|185.16|187.37|185.27|187.37|185.27|187.26|185.16|6
1654173070000|2022-06-02 12:31:10|187.39|185.29|187.37|185.27|187.41|185.31|187.36|185.26|10
1654173080000|2022-06-02 12:31:20|187.38|185.28|187.53|185.43|187.56|185.46|187.38|185.28|21
1654173090000|2022-06-02 12:31:30|187.54|185.44|187.48|185.38|187.55|185.45|187.48|185.38|10
1654173100000|2022-06-02 12:31:40|187.49|185.39|187.41|185.31|187.51|185.41|187.41|185.31|12
1654173110000|2022-06-02 12:31:50|187.4|185.3|187.38|185.28|187.4|185.3|187.38|185.28|3
1654173120000|2022-06-02 12:32:00|187.39|185.29|187.39|185.29|187.43|185.33|187.39|185.29|6
1654173140000|2022-06-02 12:32:20|187.41|185.31|187.4|185.3|187.41|185.31|187.4|185.3|2
1654173150000|2022-06-02 12:32:30|187.38|185.28|187.4|185.3|187.4|185.3|187.34|185.24|13
1654173160000|2022-06-02 12:32:40|187.39|185.29|187.4|185.3|187.4|185.3|187.39|185.29|2
1654173170000|2022-06-02 12:32:50|187.39|185.29|187.38|185.28|187.39|185.29|187.35|185.25|7
1654173180000|2022-06-02 12:33:00|187.37|185.27|187.39|185.29|187.4|185.3|187.37|185.27|3
1654173190000|2022-06-02 12:33:10|187.38|185.28|187.36|185.26|187.4|185.3|187.35|185.25|8
1654173200000|2022-06-02 12:33:20|187.37|185.27|187.23|185.13|187.4|185.3|187.23|185.13|13
1654173210000|2022-06-02 12:33:30|187.24|185.14|187.23|185.13|187.24|185.14|187.22|185.12|5
1654173220000|2022-06-02 12:33:40|187.22|185.12|187.23|185.13|187.23|185.13|187.22|185.12|2
1654173230000|2022-06-02 12:33:50|187.22|185.12|187|184.9|187.22|185.12|187|184.9|8
1654173240000|2022-06-02 12:34:00|186.98|184.88|187.12|185.02|187.12|185.02|186.98|184.88|14
1654173250000|2022-06-02 12:34:10|187.11|185.01|187.11|185.01|187.12|185.02|187.09|184.99|6
1654173260000|2022-06-02 12:34:20|187.1|185|187.07|184.97|187.1|185|187.06|184.96|4
1654173270000|2022-06-02 12:34:30|186.98|184.88|186.97|184.87|187.01|184.91|186.96|184.86|13
1654173280000|2022-06-02 12:34:40|186.96|184.86|186.96|184.86|186.96|184.86|186.94|184.84|4
1654173290000|2022-06-02 12:34:50|186.97|184.87|186.97|184.87|186.98|184.88|186.96|184.86|7
1654173300000|2022-06-02 12:35:00|186.96|184.86|186.95|184.85|186.97|184.87|186.91|184.81|13
1654173310000|2022-06-02 12:35:10|186.97|184.87|187.01|184.91|187.01|184.91|186.94|184.84|10
1654173320000|2022-06-02 12:35:20|187.02|184.92|187|184.9|187.06|184.96|186.94|184.84|15
1654173330000|2022-06-02 12:35:30|187.04|184.94|187.02|184.92|187.11|185.01|187.02|184.92|15
1654173340000|2022-06-02 12:35:40|187.04|184.94|187.05|184.95|187.08|184.98|187.03|184.93|10
1654173350000|2022-06-02 12:35:50|187.04|184.94|187.1|185|187.1|185|187|184.9|11
1654173360000|2022-06-02 12:36:00|187.09|184.99|187.04|184.94|187.12|185.02|187.01|184.91|12
1654173370000|2022-06-02 12:36:10|187.03|184.93|187.12|185.02|187.12|185.02|187.03|184.93|12
1654173380000|2022-06-02 12:36:20|187.11|185.01|187.16|185.06|187.16|185.06|187.1|185|7
1654173390000|2022-06-02 12:36:30|187.19|185.09|187.24|185.14|187.24|185.14|187.19|185.09|3
1654173400000|2022-06-02 12:36:40|187.25|185.15|187.22|185.12|187.25|185.15|187.21|185.11|9
1654173410000|2022-06-02 12:36:50|187.23|185.13|187.22|185.12|187.24|185.14|187.22|185.12|6
1654173420000|2022-06-02 12:37:00|187.21|185.11|187.22|185.12|187.23|185.13|187.21|185.11|6
1654173430000|2022-06-02 12:37:10|187.21|185.11|187.22|185.12|187.24|185.14|187.21|185.11|8
1654173440000|2022-06-02 12:37:20|187.23|185.13|187.24|185.14|187.24|185.14|187.23|185.13|2
1654173450000|2022-06-02 12:37:30|187.25|185.15|187.38|185.28|187.39|185.29|187.25|185.15|18
1654173460000|2022-06-02 12:37:40|187.37|185.27|187.36|185.26|187.37|185.27|187.36|185.26|2
1654173470000|2022-06-02 12:37:50|187.37|185.27|187.38|185.28|187.38|185.28|187.37|185.27|2
1654173480000|2022-06-02 12:38:00|187.37|185.27|187.37|185.27|187.37|185.27|187.36|185.26|7
1654173490000|2022-06-02 12:38:10|187.36|185.26|187.38|185.28|187.38|185.28|187.36|185.26|5
1654173500000|2022-06-02 12:38:20|187.39|185.29|187.44|185.34|187.44|185.34|187.38|185.28|6
1654173510000|2022-06-02 12:38:30|187.43|185.33|187.44|185.34|187.44|185.34|187.42|185.32|8
1654173520000|2022-06-02 12:38:40|187.43|185.33|187.44|185.34|187.44|185.34|187.42|185.32|7
1654173530000|2022-06-02 12:38:50|187.43|185.33|187.44|185.34|187.45|185.35|187.43|185.33|6
1654173540000|2022-06-02 12:39:00|187.43|185.33|187.43|185.33|187.43|185.33|187.35|185.25|11
1654173550000|2022-06-02 12:39:10|187.44|185.34|187.44|185.34|187.44|185.34|187.44|185.34|1
1654173560000|2022-06-02 12:39:20|187.43|185.33|187.44|185.34|187.44|185.34|187.43|185.33|4
1654173570000|2022-06-02 12:39:30|187.43|185.33|187.43|185.33|187.44|185.34|187.43|185.33|5
1654173580000|2022-06-02 12:39:40|187.44|185.34|187.43|185.33|187.44|185.34|187.43|185.33|4
1654173590000|2022-06-02 12:39:50|187.44|185.34|187.46|185.36|187.48|185.38|187.43|185.33|13
1654173600000|2022-06-02 12:40:00|187.45|185.35|187.46|185.36|187.46|185.36|187.45|185.35|2
1654173610000|2022-06-02 12:40:10|187.47|185.37|187.53|185.43|187.53|185.43|187.47|185.37|4
1654173620000|2022-06-02 12:40:20|187.56|185.46|187.58|185.48|187.59|185.49|187.56|185.46|5
1654173630000|2022-06-02 12:40:30|187.57|185.47|187.58|185.48|187.58|185.48|187.57|185.47|2
1654173640000|2022-06-02 12:40:40|187.56|185.46|187.49|185.39|187.56|185.46|187.49|185.39|12
1654173650000|2022-06-02 12:40:50|187.5|185.4|187.53|185.43|187.53|185.43|187.5|185.4|6
1654173660000|2022-06-02 12:41:00|187.52|185.42|187.6|185.5|187.6|185.5|187.52|185.42|5
1654173670000|2022-06-02 12:41:10|187.63|185.53|187.63|185.53|187.64|185.54|187.62|185.52|9
1654173680000|2022-06-02 12:41:20|187.62|185.52|187.68|185.58|187.68|185.58|187.62|185.52|4
1654173690000|2022-06-02 12:41:30|187.69|185.59|187.69|185.59|187.74|185.64|187.64|185.54|12
1654173700000|2022-06-02 12:41:40|187.7|185.6|187.7|185.6|187.7|185.6|187.7|185.6|1
1654173710000|2022-06-02 12:41:50|187.69|185.59|187.6|185.5|187.7|185.6|187.6|185.5|9
1654173720000|2022-06-02 12:42:00|187.58|185.48|187.56|185.46|187.58|185.48|187.54|185.44|10
1654173730000|2022-06-02 12:42:10|187.55|185.45|187.55|185.45|187.55|185.45|187.54|185.44|3
1654173750000|2022-06-02 12:42:30|187.54|185.44|187.49|185.39|187.54|185.44|187.48|185.38|4
1654173760000|2022-06-02 12:42:40|187.5|185.4|187.5|185.4|187.54|185.44|187.5|185.4|6
1654173770000|2022-06-02 12:42:50|187.49|185.39|187.44|185.34|187.49|185.39|187.44|185.34|4
1654173810000|2022-06-02 12:43:30|187.43|185.33|187.25|185.15|187.43|185.33|187.25|185.15|7
1654173830000|2022-06-02 12:43:50|187.26|185.16|187.26|185.16|187.26|185.16|187.26|185.16|1
1654173840000|2022-06-02 12:44:00|187.25|185.15|187.25|185.15|187.25|185.15|187.25|185.15|1
1654173850000|2022-06-02 12:44:10|187.24|185.14|187.22|185.12|187.24|185.14|187.2|185.1|5
1654173860000|2022-06-02 12:44:20|187.23|185.13|187.26|185.16|187.31|185.21|187.23|185.13|8
1654173870000|2022-06-02 12:44:30|187.25|185.15|187.26|185.16|187.26|185.16|187.25|185.15|2
1654173880000|2022-06-02 12:44:40|187.25|185.15|187.23|185.13|187.25|185.15|187.23|185.13|2
1654173890000|2022-06-02 12:44:50|187.21|185.11|187.08|184.98|187.21|185.11|187.08|184.98|8
1654173900000|2022-06-02 12:45:00|187.09|184.99|187.05|184.95|187.09|184.99|187.04|184.94|5
1654173910000|2022-06-02 12:45:10|187.03|184.93|186.86|184.76|187.03|184.93|186.85|184.75|17
1654173920000|2022-06-02 12:45:20|186.87|184.77|186.87|184.77|186.93|184.83|186.84|184.74|17
1654173930000|2022-06-02 12:45:30|186.86|184.76|186.71|184.61|186.9|184.8|186.7|184.6|21
1654173940000|2022-06-02 12:45:40|186.7|184.6|186.79|184.69|186.79|184.69|186.64|184.54|13
1654173950000|2022-06-02 12:45:50|186.78|184.68|186.77|184.67|186.78|184.68|186.76|184.66|5
1654173960000|2022-06-02 12:46:00|186.78|184.68|186.83|184.73|186.83|184.73|186.77|184.67|6
1654173970000|2022-06-02 12:46:10|186.82|184.72|186.86|184.76|186.88|184.78|186.82|184.72|6
1654173980000|2022-06-02 12:46:20|186.87|184.77|186.88|184.78|186.88|184.78|186.87|184.77|2
1654174000000|2022-06-02 12:46:40|186.89|184.79|186.85|184.75|186.89|184.79|186.85|184.75|4
1654174010000|2022-06-02 12:46:50|186.86|184.76|186.86|184.76|186.88|184.78|186.84|184.74|6
1654174020000|2022-06-02 12:47:00|186.85|184.75|186.86|184.76|186.87|184.77|186.82|184.72|13
1654174030000|2022-06-02 12:47:10|186.87|184.77|186.92|184.82|186.92|184.82|186.86|184.76|5
1654174040000|2022-06-02 12:47:20|186.93|184.83|186.99|184.89|187.01|184.91|186.93|184.83|9
1654174050000|2022-06-02 12:47:30|187|184.9|187|184.9|187|184.9|187|184.9|1
1654174060000|2022-06-02 12:47:40|187.01|184.91|186.91|184.81|187.01|184.91|186.91|184.81|4
1654174070000|2022-06-02 12:47:50|186.92|184.82|186.94|184.84|186.98|184.88|186.92|184.82|7
1654174080000|2022-06-02 12:48:00|186.92|184.82|186.96|184.86|186.96|184.86|186.92|184.82|11
1654174090000|2022-06-02 12:48:10|186.97|184.87|187|184.9|187|184.9|186.97|184.87|5
1654174100000|2022-06-02 12:48:20|187.01|184.91|187.07|184.97|187.07|184.97|187.01|184.91|5
1654174110000|2022-06-02 12:48:30|187.08|184.98|187|184.9|187.08|184.98|187|184.9|9
1654174120000|2022-06-02 12:48:40|186.99|184.89|186.97|184.87|186.99|184.89|186.97|184.87|4
1654174150000|2022-06-02 12:49:10|186.98|184.88|187.12|185.02|187.12|185.02|186.98|184.88|9
1654174160000|2022-06-02 12:49:20|187.11|185.01|187.08|184.98|187.11|185.01|187.07|184.97|5
1654174170000|2022-06-02 12:49:30|187.07|184.97|187.02|184.92|187.07|184.97|187.02|184.92|4
1654174190000|2022-06-02 12:49:50|187.03|184.93|187.03|184.93|187.03|184.93|187.02|184.92|3
1654174200000|2022-06-02 12:50:00|187.02|184.92|187.04|184.94|187.04|184.94|187.02|184.92|7
1654174210000|2022-06-02 12:50:10|187.05|184.95|187.09|184.99|187.12|185.02|187.04|184.94|12
1654174220000|2022-06-02 12:50:20|187.08|184.98|187.1|185|187.1|185|187.08|184.98|7
1654174230000|2022-06-02 12:50:30|187.11|185.01|187.16|185.06|187.17|185.07|187.11|185.01|7
1654174240000|2022-06-02 12:50:40|187.17|185.07|187.16|185.06|187.17|185.07|187.16|185.06|2
1654174260000|2022-06-02 12:51:00|187.15|185.05|187.16|185.06|187.16|185.06|187.15|185.05|2
1654174270000|2022-06-02 12:51:10|187.17|185.07|187.22|185.12|187.22|185.12|187.16|185.06|9
1654174280000|2022-06-02 12:51:20|187.23|185.13|187.23|185.13|187.23|185.13|187.23|185.13|1
1654174290000|2022-06-02 12:51:30|187.21|185.11|187.16|185.06|187.21|185.11|187.15|185.05|6
1654174300000|2022-06-02 12:51:40|187.15|185.05|187.17|185.07|187.17|185.07|187.15|185.05|2
1654174310000|2022-06-02 12:51:50|187.16|185.06|187.15|185.05|187.16|185.06|187.15|185.05|4
1654174320000|2022-06-02 12:52:00|187.14|185.04|187.18|185.08|187.18|185.08|187.14|185.04|5
1654174330000|2022-06-02 12:52:10|187.17|185.07|187.15|185.05|187.17|185.07|187.15|185.05|5
1654174340000|2022-06-02 12:52:20|187.16|185.06|187.17|185.07|187.18|185.08|187.16|185.06|6
1654174350000|2022-06-02 12:52:30|187.16|185.06|187.14|185.04|187.16|185.06|187.14|185.04|5
1654174360000|2022-06-02 12:52:40|187.13|185.03|187.12|185.02|187.13|185.03|187.11|185.01|4
1654174390000|2022-06-02 12:53:10|187.1|185|187.1|185|187.1|185|187.1|185|1
1654174400000|2022-06-02 12:53:20|187.11|185.01|187.12|185.02|187.12|185.02|187.11|185.01|2
1654174410000|2022-06-02 12:53:30|187.13|185.03|187.12|185.02|187.13|185.03|187.12|185.02|2
1654174420000|2022-06-02 12:53:40|187.13|185.03|187.14|185.04|187.14|185.04|187.12|185.02|4
1654174430000|2022-06-02 12:53:50|187.13|185.03|187.14|185.04|187.14|185.04|187.13|185.03|2
1654174440000|2022-06-02 12:54:00|187.15|185.05|187.14|185.04|187.15|185.05|187.13|185.03|4
1654174450000|2022-06-02 12:54:10|187.13|185.03|187.18|185.08|187.18|185.08|187.13|185.03|8
1654174470000|2022-06-02 12:54:30|187.2|185.1|187.21|185.11|187.22|185.12|187.2|185.1|6
1654174480000|2022-06-02 12:54:40|187.2|185.1|187.25|185.15|187.25|185.15|187.2|185.1|5
1654174490000|2022-06-02 12:54:50|187.24|185.14|187.24|185.14|187.24|185.14|187.22|185.12|4
1654174500000|2022-06-02 12:55:00|187.25|185.15|187.28|185.18|187.28|185.18|187.25|185.15|4
1654174510000|2022-06-02 12:55:10|187.29|185.19|187.43|185.33|187.44|185.34|187.29|185.19|8
1654174520000|2022-06-02 12:55:20|187.44|185.34|187.42|185.32|187.44|185.34|187.42|185.32|3
1654174530000|2022-06-02 12:55:30|187.41|185.31|187.34|185.24|187.41|185.31|187.34|185.24|5
1654174540000|2022-06-02 12:55:40|187.35|185.25|187.33|185.23|187.35|185.25|187.31|185.21|5
1654174560000|2022-06-02 12:56:00|187.34|185.24|187.32|185.22|187.36|185.26|187.32|185.22|8
1654174570000|2022-06-02 12:56:10|187.34|185.24|187.27|185.17|187.35|185.25|187.22|185.12|11
1654174580000|2022-06-02 12:56:20|187.28|185.18|187.28|185.18|187.3|185.2|187.28|185.18|4
1654174590000|2022-06-02 12:56:30|187.27|185.17|187.28|185.18|187.28|185.18|187.27|185.17|2
1654174600000|2022-06-02 12:56:40|187.29|185.19|187.28|185.18|187.29|185.19|187.26|185.16|5
1654174610000|2022-06-02 12:56:50|187.27|185.17|187.23|185.13|187.27|185.17|187.22|185.12|9
1654174620000|2022-06-02 12:57:00|187.22|185.12|187.21|185.11|187.22|185.12|187.21|185.11|4
1654174630000|2022-06-02 12:57:10|187.2|185.1|187.22|185.12|187.23|185.13|187.2|185.1|5
1654174640000|2022-06-02 12:57:20|187.23|185.13|187.22|185.12|187.23|185.13|187.21|185.11|3
1654174650000|2022-06-02 12:57:30|187.21|185.11|187.21|185.11|187.23|185.13|187.21|185.11|5
1654174660000|2022-06-02 12:57:40|187.22|185.12|187.18|185.08|187.23|185.13|187.18|185.08|6
1654174670000|2022-06-02 12:57:50|187.07|184.97|187.04|184.94|187.07|184.97|187.03|184.93|12
1654174680000|2022-06-02 12:58:00|187.05|184.95|187.03|184.93|187.05|184.95|187.03|184.93|5
1654174690000|2022-06-02 12:58:10|187.01|184.91|186.85|184.75|187.02|184.92|186.85|184.75|9
1654174700000|2022-06-02 12:58:20|186.86|184.76|186.87|184.77|186.9|184.8|186.86|184.76|9
1654174710000|2022-06-02 12:58:30|186.86|184.76|186.88|184.78|186.88|184.78|186.86|184.76|3
1654174720000|2022-06-02 12:58:40|186.86|184.76|186.88|184.78|186.88|184.78|186.83|184.73|6
1654174730000|2022-06-02 12:58:50|186.87|184.77|186.83|184.73|186.87|184.77|186.8|184.7|14
1654174740000|2022-06-02 12:59:00|186.84|184.74|186.77|184.67|186.84|184.74|186.73|184.63|13
1654174750000|2022-06-02 12:59:10|186.74|184.64|186.78|184.68|186.79|184.69|186.72|184.62|9
1654174760000|2022-06-02 12:59:20|186.77|184.67|186.65|184.55|186.77|184.67|186.65|184.55|15
1654174770000|2022-06-02 12:59:30|186.66|184.56|186.65|184.55|186.66|184.56|186.63|184.53|10
1654174780000|2022-06-02 12:59:40|186.66|184.56|186.76|184.66|186.76|184.66|186.65|184.55|8
1654174790000|2022-06-02 12:59:50|186.79|184.69|186.79|184.69|186.79|184.69|186.78|184.68|3
1654174800000|2022-06-02 13:00:00|186.8|184.7|186.87|184.77|186.87|184.77|186.8|184.7|4
1654174810000|2022-06-02 13:00:10|186.84|184.74|186.48|184.38|186.84|184.74|186.48|184.38|11
1654174820000|2022-06-02 13:00:20|186.5|184.4|186.53|184.43|186.54|184.44|186.43|184.33|15
1654174830000|2022-06-02 13:00:30|186.54|184.44|186.53|184.43|186.54|184.44|186.49|184.39|10
1654174840000|2022-06-02 13:00:40|186.54|184.44|186.55|184.45|186.55|184.45|186.49|184.39|10
1654174850000|2022-06-02 13:00:50|186.58|184.48|186.58|184.48|186.59|184.49|186.58|184.48|3
1654174860000|2022-06-02 13:01:00|186.57|184.47|186.61|184.51|186.63|184.53|186.57|184.47|6
1654174870000|2022-06-02 13:01:10|186.6|184.5|186.71|184.61|186.73|184.63|186.6|184.5|14
1654174880000|2022-06-02 13:01:20|186.72|184.62|186.72|184.62|186.73|184.63|186.71|184.61|9
1654174890000|2022-06-02 13:01:30|186.73|184.63|186.73|184.63|186.74|184.64|186.72|184.62|7
1654174900000|2022-06-02 13:01:40|186.72|184.62|186.72|184.62|186.73|184.63|186.72|184.62|3
1654174910000|2022-06-02 13:01:50|186.69|184.59|186.65|184.55|186.7|184.6|186.65|184.55|7
1654174920000|2022-06-02 13:02:00|186.66|184.56|186.68|184.58|186.68|184.58|186.64|184.54|8
1654174930000|2022-06-02 13:02:10|186.67|184.57|186.64|184.54|186.67|184.57|186.64|184.54|5
1654174940000|2022-06-02 13:02:20|186.63|184.53|186.53|184.43|186.63|184.53|186.51|184.41|12
1654174950000|2022-06-02 13:02:30|186.54|184.44|186.49|184.39|186.54|184.44|186.46|184.36|14
1654174960000|2022-06-02 13:02:40|186.48|184.38|186.19|184.09|186.48|184.38|186.19|184.09|22
1654174970000|2022-06-02 13:02:50|186.2|184.1|186.22|184.12|186.3|184.2|186.2|184.1|20
1654174980000|2022-06-02 13:03:00|186.2|184.1|186.18|184.08|186.21|184.11|186.17|184.07|15
1654174990000|2022-06-02 13:03:10|186.2|184.1|186.22|184.12|186.23|184.13|186.19|184.09|15
1654175000000|2022-06-02 13:03:20|186.23|184.13|186.24|184.14|186.25|184.15|186.22|184.12|7
1654175010000|2022-06-02 13:03:30|186.23|184.13|186.3|184.2|186.3|184.2|186.22|184.12|7
1654175020000|2022-06-02 13:03:40|186.29|184.19|186.25|184.15|186.29|184.19|186.25|184.15|15
1654175030000|2022-06-02 13:03:50|186.26|184.16|186.32|184.22|186.32|184.22|186.25|184.15|9
1654175040000|2022-06-02 13:04:00|186.34|184.24|186.32|184.22|186.41|184.31|186.28|184.18|22
1654175050000|2022-06-02 13:04:10|186.33|184.23|186.22|184.12|186.34|184.24|186.22|184.12|10
1654175060000|2022-06-02 13:04:20|186.21|184.11|186.16|184.06|186.22|184.12|186.16|184.06|12
1654175070000|2022-06-02 13:04:30|186.14|184.04|186.14|184.04|186.15|184.05|186.12|184.02|6
1654175080000|2022-06-02 13:04:40|186.13|184.03|186.06|183.96|186.13|184.03|186.06|183.96|4
1654175090000|2022-06-02 13:04:50|186.09|183.99|186.1|184|186.11|184.01|186.09|183.99|6
1654175100000|2022-06-02 13:05:00|186.09|183.99|185.77|183.67|186.09|183.99|185.77|183.67|29
1654175110000|2022-06-02 13:05:10|185.75|183.65|185.71|183.61|185.84|183.74|185.68|183.58|23
1654175120000|2022-06-02 13:05:20|185.72|183.62|185.9|183.8|185.91|183.81|185.72|183.62|22
1654175130000|2022-06-02 13:05:30|185.91|183.81|185.92|183.82|185.92|183.82|185.87|183.77|15
1654175140000|2022-06-02 13:05:40|185.93|183.83|185.83|183.73|185.93|183.83|185.83|183.73|14
1654175150000|2022-06-02 13:05:50|185.84|183.74|185.64|183.54|185.84|183.74|185.64|183.54|25
1654175160000|2022-06-02 13:06:00|185.67|183.57|185.73|183.63|185.73|183.63|185.65|183.55|17
1654175170000|2022-06-02 13:06:10|185.75|183.65|185.86|183.76|185.86|183.76|185.73|183.63|11
1654175180000|2022-06-02 13:06:20|185.88|183.78|185.93|183.83|185.94|183.84|185.85|183.75|18
1654175190000|2022-06-02 13:06:30|185.94|183.84|186.03|183.93|186.03|183.93|185.93|183.83|16
1654175200000|2022-06-02 13:06:40|186.04|183.94|186.03|183.93|186.04|183.94|186.02|183.92|10
1654175210000|2022-06-02 13:06:50|186.02|183.92|185.93|183.83|186.03|183.93|185.93|183.83|12
1654175220000|2022-06-02 13:07:00|185.92|183.82|185.87|183.77|185.92|183.82|185.84|183.74|16
1654175230000|2022-06-02 13:07:10|185.86|183.76|185.8|183.7|185.87|183.77|185.77|183.67|14
1654175240000|2022-06-02 13:07:20|185.81|183.71|185.79|183.69|185.83|183.73|185.78|183.68|11
1654175250000|2022-06-02 13:07:30|185.82|183.72|185.8|183.7|185.83|183.73|185.8|183.7|7
1654175260000|2022-06-02 13:07:40|185.78|183.68|185.74|183.64|185.78|183.68|185.73|183.63|15
1654175270000|2022-06-02 13:07:50|185.78|183.68|185.76|183.66|185.82|183.72|185.73|183.63|20
1654175280000|2022-06-02 13:08:00|185.75|183.65|185.74|183.64|185.82|183.72|185.73|183.63|11
1654175290000|2022-06-02 13:08:10|185.75|183.65|185.77|183.67|185.77|183.67|185.67|183.57|14
1654175300000|2022-06-02 13:08:20|185.78|183.68|185.81|183.71|185.81|183.71|185.73|183.63|9
1654175310000|2022-06-02 13:08:30|185.82|183.72|185.93|183.83|185.93|183.83|185.81|183.71|7
1654175320000|2022-06-02 13:08:40|185.94|183.84|186.06|183.96|186.06|183.96|185.94|183.84|14
1654175330000|2022-06-02 13:08:50|186.04|183.94|185.93|183.83|186.04|183.94|185.93|183.83|17
1654175340000|2022-06-02 13:09:00|185.92|183.82|185.88|183.78|185.95|183.85|185.88|183.78|16
1654175350000|2022-06-02 13:09:10|185.87|183.77|185.84|183.74|185.87|183.77|185.84|183.74|9
1654175360000|2022-06-02 13:09:20|185.83|183.73|185.84|183.74|185.85|183.75|185.83|183.73|4
1654175370000|2022-06-02 13:09:30|185.81|183.71|185.75|183.65|185.81|183.71|185.74|183.64|13
1654175380000|2022-06-02 13:09:40|185.76|183.66|185.47|183.37|185.76|183.66|185.46|183.36|15
1654175390000|2022-06-02 13:09:50|185.46|183.36|185.61|183.51|185.61|183.51|185.44|183.34|17
1654175400000|2022-06-02 13:10:00|185.62|183.52|185.53|183.43|185.62|183.52|185.52|183.42|19
1654175410000|2022-06-02 13:10:10|185.5|183.4|185.46|183.36|185.51|183.41|185.46|183.36|12
1654175420000|2022-06-02 13:10:20|185.45|183.35|185.4|183.3|185.48|183.38|185.37|183.27|18
1654175430000|2022-06-02 13:10:30|185.42|183.32|185.4|183.3|185.42|183.32|185.37|183.27|27
1654175440000|2022-06-02 13:10:40|185.39|183.29|185.35|183.25|185.43|183.33|185.32|183.22|12
1654175450000|2022-06-02 13:10:50|185.34|183.24|185.28|183.18|185.35|183.25|185.28|183.18|13
1654175460000|2022-06-02 13:11:00|185.21|183.11|185.11|183.01|185.22|183.12|185.09|182.99|18
1654175470000|2022-06-02 13:11:10|185.12|183.02|185.19|183.09|185.21|183.11|185.12|183.02|13
1654175480000|2022-06-02 13:11:20|185.2|183.1|185.34|183.24|185.37|183.27|185.2|183.1|13
1654175490000|2022-06-02 13:11:30|185.36|183.26|185.3|183.2|185.38|183.28|185.3|183.2|13
1654175500000|2022-06-02 13:11:40|185.31|183.21|185.29|183.19|185.36|183.26|185.29|183.19|14
1654175510000|2022-06-02 13:11:50|185.3|183.2|185.3|183.2|185.3|183.2|185.27|183.17|8
1654175520000|2022-06-02 13:12:00|185.31|183.21|185.4|183.3|185.4|183.3|185.3|183.2|6
1654175530000|2022-06-02 13:12:10|185.46|183.36|185.49|183.39|185.52|183.42|185.46|183.36|18
1654175540000|2022-06-02 13:12:20|185.5|183.4|185.49|183.39|185.51|183.41|185.47|183.37|12
1654175550000|2022-06-02 13:12:30|185.5|183.4|185.51|183.41|185.52|183.42|185.5|183.4|10
1654175560000|2022-06-02 13:12:40|185.5|183.4|185.33|183.23|185.5|183.4|185.33|183.23|17
1654175570000|2022-06-02 13:12:50|185.35|183.25|185.21|183.11|185.35|183.25|185.21|183.11|11
1654175580000|2022-06-02 13:13:00|185.19|183.09|184.99|182.89|185.2|183.1|184.97|182.87|23
1654175590000|2022-06-02 13:13:10|185|182.9|185|182.9|185.13|183.03|185|182.9|24
1654175600000|2022-06-02 13:13:20|184.98|182.88|184.56|182.46|184.99|182.89|184.46|182.36|32
1654175610000|2022-06-02 13:13:30|184.55|182.45|184.49|182.39|184.55|182.45|184.4|182.3|30
1654175620000|2022-06-02 13:13:40|184.5|182.4|184.68|182.58|184.81|182.71|184.48|182.38|25
1654175630000|2022-06-02 13:13:50|184.67|182.57|184.67|182.57|184.67|182.57|184.55|182.45|15
1654175640000|2022-06-02 13:14:00|184.66|182.56|184.67|182.57|184.82|182.72|184.64|182.54|22
1654175650000|2022-06-02 13:14:10|184.65|182.55|184.58|182.48|184.65|182.55|184.47|182.37|30
1654175660000|2022-06-02 13:14:20|184.59|182.49|184.26|182.16|184.61|182.51|184.22|182.12|22
1654175670000|2022-06-02 13:14:30|184.27|182.17|184.38|182.28|184.45|182.35|184.27|182.17|25
1654175680000|2022-06-02 13:14:40|184.4|182.3|184.49|182.39|184.51|182.41|184.37|182.27|25
1654175690000|2022-06-02 13:14:50|184.52|182.42|184.45|182.35|184.54|182.44|184.35|182.25|24
1654175700000|2022-06-02 13:15:00|184.46|182.36|184.63|182.53|184.68|182.58|184.37|182.27|23
1654175710000|2022-06-02 13:15:10|184.56|182.46|184.19|182.09|184.56|182.46|184.19|182.09|36
1654175720000|2022-06-02 13:15:20|184.14|182.04|184.22|182.12|184.31|182.21|184.14|182.04|23
1654175730000|2022-06-02 13:15:30|184.23|182.13|184.05|181.95|184.23|182.13|184.05|181.95|23
1654175740000|2022-06-02 13:15:40|184.07|181.97|183.95|181.85|184.07|181.97|183.93|181.83|24
1654175750000|2022-06-02 13:15:50|183.93|181.83|183.98|181.88|184|181.9|183.89|181.79|19
1654175760000|2022-06-02 13:16:00|183.97|181.87|183.95|181.85|184.09|181.99|183.94|181.84|20
1654175770000|2022-06-02 13:16:10|183.96|181.86|184.04|181.94|184.05|181.95|183.96|181.86|20
1654175780000|2022-06-02 13:16:20|184.03|181.93|183.93|181.83|184.03|181.93|183.93|181.83|17
1654175790000|2022-06-02 13:16:30|183.92|181.82|183.85|181.75|183.92|181.82|183.83|181.73|25
1654175800000|2022-06-02 13:16:40|183.87|181.77|183.95|181.85|183.96|181.86|183.87|181.77|25
1654175810000|2022-06-02 13:16:50|183.94|181.84|183.87|181.77|183.94|181.84|183.84|181.74|22
1654175820000|2022-06-02 13:17:00|183.86|181.76|183.91|181.81|183.91|181.81|183.84|181.74|13
1654175830000|2022-06-02 13:17:10|183.92|181.82|184.22|182.12|184.22|182.12|183.89|181.79|26
1654175840000|2022-06-02 13:17:20|184.2|182.1|184.24|182.14|184.33|182.23|184.2|182.1|28
1654175850000|2022-06-02 13:17:30|184.23|182.13|184.23|182.13|184.31|182.21|184.21|182.11|18
1654175860000|2022-06-02 13:17:40|184.24|182.14|184.31|182.21|184.31|182.21|184.23|182.13|14
1654175870000|2022-06-02 13:17:50|184.3|182.2|184.32|182.22|184.35|182.25|184.26|182.16|18
1654175880000|2022-06-02 13:18:00|184.34|182.24|184.29|182.19|184.36|182.26|184.29|182.19|12
1654175890000|2022-06-02 13:18:10|184.31|182.21|184.41|182.31|184.41|182.31|184.31|182.21|16
1654175900000|2022-06-02 13:18:20|184.44|182.34|184.25|182.15|184.44|182.34|184.25|182.15|20
1654175910000|2022-06-02 13:18:30|184.24|182.14|184.29|182.19|184.32|182.22|184.2|182.1|18
1654175920000|2022-06-02 13:18:40|184.28|182.18|184.19|182.09|184.28|182.18|184.17|182.07|18
1654175930000|2022-06-02 13:18:50|184.2|182.1|184|181.9|184.2|182.1|184|181.9|19
1654175940000|2022-06-02 13:19:00|183.98|181.88|184.09|181.99|184.11|182.01|183.92|181.82|22
1654175950000|2022-06-02 13:19:10|184.12|182.02|184.14|182.04|184.17|182.07|184.09|181.99|17
1654175960000|2022-06-02 13:19:20|184.13|182.03|184.13|182.03|184.13|182.03|184.07|181.97|20
1654175970000|2022-06-02 13:19:30|184.12|182.02|184.11|182.01|184.19|182.09|184.1|182|15
1654175980000|2022-06-02 13:19:40|184.12|182.02|183.93|181.83|184.13|182.03|183.93|181.83|18
1654175990000|2022-06-02 13:19:50|183.94|181.84|183.72|181.62|183.94|181.84|183.72|181.62|22
1654176000000|2022-06-02 13:20:00|183.73|181.63|183.72|181.62|183.81|181.71|183.7|181.6|16
1654176010000|2022-06-02 13:20:10|183.76|181.66|183.84|181.74|183.84|181.74|183.74|181.64|13
1654176020000|2022-06-02 13:20:20|183.85|181.75|183.71|181.61|183.85|181.75|183.67|181.57|16
1654176030000|2022-06-02 13:20:30|183.73|181.63|183.75|181.65|183.76|181.66|183.69|181.59|14
1654176040000|2022-06-02 13:20:40|183.76|181.66|183.87|181.77|183.89|181.79|183.76|181.66|18
1654176050000|2022-06-02 13:20:50|183.82|181.72|183.89|181.79|183.9|181.8|183.82|181.72|11
1654176060000|2022-06-02 13:21:00|183.9|181.8|184.04|181.94|184.14|182.04|183.89|181.79|20
1654176070000|2022-06-02 13:21:10|184.05|181.95|184.03|181.93|184.09|181.99|184.02|181.92|10
1654176080000|2022-06-02 13:21:20|184.04|181.94|184.13|182.03|184.13|182.03|184.03|181.93|18
1654176090000|2022-06-02 13:21:30|184.12|182.02|184.24|182.14|184.24|182.14|184.07|181.97|11
1654176100000|2022-06-02 13:21:40|184.28|182.18|184.43|182.33|184.43|182.33|184.28|182.18|14
1654176110000|2022-06-02 13:21:50|184.44|182.34|184.28|182.18|184.44|182.34|184.28|182.18|18
1654176120000|2022-06-02 13:22:00|184.23|182.13|184.13|182.03|184.23|182.13|184.13|182.03|16
1654176130000|2022-06-02 13:22:10|184.15|182.05|184.19|182.09|184.21|182.11|184.15|182.05|16
1654176140000|2022-06-02 13:22:20|184.18|182.08|184.15|182.05|184.19|182.09|184.15|182.05|18
1654176150000|2022-06-02 13:22:30|184.16|182.06|184.14|182.04|184.16|182.06|184.14|182.04|15
1654176160000|2022-06-02 13:22:40|184.15|182.05|184.18|182.08|184.2|182.1|184.13|182.03|8
1654176170000|2022-06-02 13:22:50|184.17|182.07|184.15|182.05|184.17|182.07|184.14|182.04|7
1654176180000|2022-06-02 13:23:00|184.14|182.04|184.02|181.92|184.14|182.04|184|181.9|19
1654176190000|2022-06-02 13:23:10|184.01|181.91|184.03|181.93|184.03|181.93|184|181.9|13
1654176200000|2022-06-02 13:23:20|184.02|181.92|184|181.9|184.03|181.93|183.98|181.88|16
1654176210000|2022-06-02 13:23:30|183.99|181.89|183.98|181.88|184|181.9|183.98|181.88|10
1654176220000|2022-06-02 13:23:40|183.97|181.87|184.09|181.99|184.1|182|183.96|181.86|11
1654176230000|2022-06-02 13:23:50|184.14|182.04|184.36|182.26|184.37|182.27|184.14|182.04|21
1654176240000|2022-06-02 13:24:00|184.37|182.27|184.12|182.02|184.37|182.27|184.12|182.02|17
1654176250000|2022-06-02 13:24:10|184.1|182|184.2|182.1|184.2|182.1|184.05|181.95|13
1654176260000|2022-06-02 13:24:20|184.17|182.07|184.18|182.08|184.18|182.08|184.13|182.03|10
1654176270000|2022-06-02 13:24:30|184.19|182.09|184.2|182.1|184.2|182.1|184.18|182.08|8
1654176280000|2022-06-02 13:24:40|184.21|182.11|184.31|182.21|184.33|182.23|184.21|182.11|14
1654176290000|2022-06-02 13:24:50|184.32|182.22|184.33|182.23|184.34|182.24|184.32|182.22|6
1654176300000|2022-06-02 13:25:00|184.31|182.21|184.43|182.33|184.48|182.38|184.27|182.17|18
1654176310000|2022-06-02 13:25:10|184.42|182.32|184.28|182.18|184.42|182.32|184.28|182.18|13
1654176320000|2022-06-02 13:25:20|184.27|182.17|184.07|181.97|184.27|182.17|184.07|181.97|9
1654176330000|2022-06-02 13:25:30|184.09|181.99|183.94|181.84|184.09|181.99|183.91|181.81|14
1654176340000|2022-06-02 13:25:40|183.97|181.87|183.97|181.87|184.01|181.91|183.97|181.87|14
1654176350000|2022-06-02 13:25:50|183.95|181.85|183.99|181.89|183.99|181.89|183.91|181.81|17
1654176360000|2022-06-02 13:26:00|184.01|181.91|184.02|181.92|184.09|181.99|184.01|181.91|15
1654176370000|2022-06-02 13:26:10|184.05|181.95|184.14|182.04|184.14|182.04|184.05|181.95|5
1654176380000|2022-06-02 13:26:20|184.18|182.08|184.41|182.31|184.41|182.31|184.18|182.08|23
1654176390000|2022-06-02 13:26:30|184.42|182.32|184.33|182.23|184.42|182.32|184.33|182.23|15
1654176400000|2022-06-02 13:26:40|184.34|182.24|184.43|182.33|184.46|182.36|184.34|182.24|9
1654176410000|2022-06-02 13:26:50|184.41|182.31|184.42|182.32|184.52|182.42|184.41|182.31|15
1654176420000|2022-06-02 13:27:00|184.4|182.3|184.43|182.33|184.43|182.33|184.34|182.24|18
1654176430000|2022-06-02 13:27:10|184.44|182.34|184.5|182.4|184.54|182.44|184.44|182.34|16
1654176440000|2022-06-02 13:27:20|184.51|182.41|184.51|182.41|184.54|182.44|184.49|182.39|16
1654176450000|2022-06-02 13:27:30|184.52|182.42|184.64|182.54|184.65|182.55|184.51|182.41|13
1654176460000|2022-06-02 13:27:40|184.67|182.57|184.86|182.76|184.88|182.78|184.67|182.57|22
1654176470000|2022-06-02 13:27:50|184.85|182.75|184.73|182.63|184.87|182.77|184.73|182.63|17
1654176480000|2022-06-02 13:28:00|184.72|182.62|184.75|182.65|184.79|182.69|184.71|182.61|19
1654176490000|2022-06-02 13:28:10|184.77|182.67|184.77|182.67|184.77|182.67|184.75|182.65|4
1654176500000|2022-06-02 13:28:20|184.78|182.68|184.9|182.8|184.91|182.81|184.78|182.68|16
1654176510000|2022-06-02 13:28:30|184.93|182.83|185.28|183.18|185.34|183.24|184.93|182.83|26
1654176520000|2022-06-02 13:28:40|185.23|183.13|185.24|183.14|185.25|183.15|185.19|183.09|23
1654176530000|2022-06-02 13:28:50|185.23|183.13|185.31|183.21|185.38|183.28|185.23|183.13|16
1654176540000|2022-06-02 13:29:00|185.3|183.2|185.4|183.3|185.44|183.34|185.28|183.18|21
1654176550000|2022-06-02 13:29:10|185.41|183.31|185.16|183.06|185.42|183.32|185.16|183.06|24
1654176560000|2022-06-02 13:29:20|185.15|183.05|185.18|183.08|185.19|183.09|185.11|183.01|19
1654176570000|2022-06-02 13:29:30|185.17|183.07|185.18|183.08|185.21|183.11|185.12|183.02|18
1654176580000|2022-06-02 13:29:40|185.17|183.07|185.11|183.01|185.18|183.08|185.09|182.99|10
1654176590000|2022-06-02 13:29:50|185.1|183|185.07|182.97|185.1|183|184.99|182.89|23
1654176600000|2022-06-02 13:30:00|185.08|182.98|185.1|183|185.13|183.03|185.08|182.98|22
1654176610000|2022-06-02 13:30:10|185.09|182.99|184.91|182.81|185.09|182.99|184.85|182.75|18
1654176620000|2022-06-02 13:30:20|184.95|182.85|184.73|182.63|185.02|182.92|184.73|182.63|31
1654176630000|2022-06-02 13:30:30|184.72|182.62|184.38|182.28|184.72|182.62|184.34|182.24|29
1654176640000|2022-06-02 13:30:40|184.37|182.27|184.19|182.09|184.38|182.28|184.15|182.05|27
1654176650000|2022-06-02 13:30:50|184.17|182.07|184.28|182.18|184.31|182.21|184.05|181.95|20
1654176660000|2022-06-02 13:31:00|184.21|182.11|184.09|181.99|184.26|182.16|184.08|181.98|20
1654176670000|2022-06-02 13:31:10|184.14|182.04|184.2|182.1|184.29|182.19|184.14|182.04|26
1654176680000|2022-06-02 13:31:20|184.25|182.15|184.38|182.28|184.38|182.28|184.18|182.08|19
1654176690000|2022-06-02 13:31:30|184.39|182.29|184.29|182.19|184.41|182.31|184.24|182.14|27
1654176700000|2022-06-02 13:31:40|184.27|182.17|184.2|182.1|184.31|182.21|184.2|182.1|16
1654176710000|2022-06-02 13:31:50|184.21|182.11|184.02|181.92|184.21|182.11|183.98|181.88|17
1654176720000|2022-06-02 13:32:00|184.04|181.94|184.55|182.45|184.55|182.45|184.04|181.94|22
1654176730000|2022-06-02 13:32:10|184.54|182.44|184.52|182.42|184.62|182.52|184.52|182.42|21
1654176740000|2022-06-02 13:32:20|184.5|182.4|184.25|182.15|184.5|182.4|184.25|182.15|27
1654176750000|2022-06-02 13:32:30|184.28|182.18|184.28|182.18|184.34|182.24|184.16|182.06|26
1654176760000|2022-06-02 13:32:40|184.29|182.19|184.32|182.22|184.35|182.25|184.29|182.19|20
1654176770000|2022-06-02 13:32:50|184.31|182.21|184.62|182.52|184.64|182.54|184.31|182.21|21
1654176780000|2022-06-02 13:33:00|184.63|182.53|184.59|182.49|184.8|182.7|184.58|182.48|28
1654176790000|2022-06-02 13:33:10|184.58|182.48|184.7|182.6|184.71|182.61|184.58|182.48|17
1654176800000|2022-06-02 13:33:20|184.68|182.58|184.58|182.48|184.72|182.62|184.55|182.45|23
1654176810000|2022-06-02 13:33:30|184.59|182.49|184.36|182.26|184.59|182.49|184.34|182.24|22
1654176820000|2022-06-02 13:33:40|184.35|182.25|184.5|182.4|184.5|182.4|184.31|182.21|26
1654176830000|2022-06-02 13:33:50|184.49|182.39|184.59|182.49|184.62|182.52|184.44|182.34|23
1654176840000|2022-06-02 13:34:00|184.57|182.47|184.6|182.5|184.6|182.5|184.48|182.38|16
1654176850000|2022-06-02 13:34:10|184.59|182.49|184.55|182.45|184.62|182.52|184.55|182.45|13
1654176860000|2022-06-02 13:34:20|184.54|182.44|184.4|182.3|184.54|182.44|184.4|182.3|15
1654176870000|2022-06-02 13:34:30|184.41|182.31|184.49|182.39|184.5|182.4|184.38|182.28|18
1654176880000|2022-06-02 13:34:40|184.51|182.41|184.71|182.61|184.72|182.62|184.39|182.29|23
1654176890000|2022-06-02 13:34:50|184.72|182.62|184.85|182.75|184.85|182.75|184.72|182.62|18
1654176900000|2022-06-02 13:35:00|184.86|182.76|184.72|182.62|184.87|182.77|184.7|182.6|24
1654176910000|2022-06-02 13:35:10|184.64|182.54|184.49|182.39|184.79|182.69|184.48|182.38|24
1654176920000|2022-06-02 13:35:20|184.5|182.4|184.6|182.5|184.61|182.51|184.49|182.39|31
1654176930000|2022-06-02 13:35:30|184.61|182.51|184.44|182.34|184.61|182.51|184.42|182.32|23
1654176940000|2022-06-02 13:35:40|184.43|182.33|184.59|182.49|184.64|182.54|184.43|182.33|18
1654176950000|2022-06-02 13:35:50|184.58|182.48|184.55|182.45|184.6|182.5|184.51|182.41|19
1654176960000|2022-06-02 13:36:00|184.54|182.44|184.68|182.58|184.68|182.58|184.46|182.36|16
1654176970000|2022-06-02 13:36:10|184.69|182.59|184.73|182.63|184.82|182.72|184.66|182.56|31
1654176980000|2022-06-02 13:36:20|184.72|182.62|184.6|182.5|184.72|182.62|184.58|182.48|26
1654176990000|2022-06-02 13:36:30|184.61|182.51|184.45|182.35|184.62|182.52|184.4|182.3|24
1654177000000|2022-06-02 13:36:40|184.44|182.34|184.31|182.21|184.44|182.34|184.31|182.21|17
1654177010000|2022-06-02 13:36:50|184.25|182.15|184.1|182|184.25|182.15|184.1|182|22
1654177020000|2022-06-02 13:37:00|184.11|182.01|184.23|182.13|184.24|182.14|184.04|181.94|22
1654177030000|2022-06-02 13:37:10|184.22|182.12|184.29|182.19|184.33|182.23|184.21|182.11|23
1654177040000|2022-06-02 13:37:20|184.27|182.17|184.4|182.3|184.4|182.3|184.27|182.17|18
1654177050000|2022-06-02 13:37:30|184.42|182.32|184.48|182.38|184.53|182.43|184.42|182.32|22
1654177060000|2022-06-02 13:37:40|184.47|182.37|184.33|182.23|184.48|182.38|184.33|182.23|19
1654177070000|2022-06-02 13:37:50|184.35|182.25|184.58|182.48|184.58|182.48|184.35|182.25|20
1654177080000|2022-06-02 13:38:00|184.56|182.46|184.69|182.59|184.72|182.62|184.51|182.41|23
1654177090000|2022-06-02 13:38:10|184.68|182.58|184.65|182.55|184.73|182.63|184.64|182.54|23
1654177100000|2022-06-02 13:38:20|184.66|182.56|184.72|182.62|184.74|182.64|184.66|182.56|13
1654177110000|2022-06-02 13:38:30|184.73|182.63|184.65|182.55|184.75|182.65|184.59|182.49|20
1654177120000|2022-06-02 13:38:40|184.64|182.54|184.68|182.58|184.68|182.58|184.62|182.52|15
1654177130000|2022-06-02 13:38:50|184.69|182.59|184.72|182.62|184.81|182.71|184.67|182.57|19
1654177140000|2022-06-02 13:39:00|184.71|182.61|184.74|182.64|184.82|182.72|184.71|182.61|19
1654177150000|2022-06-02 13:39:10|184.73|182.63|184.72|182.62|184.85|182.75|184.72|182.62|25
1654177160000|2022-06-02 13:39:20|184.69|182.59|184.64|182.54|184.76|182.66|184.64|182.54|16
1654177170000|2022-06-02 13:39:30|184.65|182.55|184.81|182.71|184.81|182.71|184.65|182.55|10
1654177180000|2022-06-02 13:39:40|184.82|182.72|185.23|183.13|185.24|183.14|184.82|182.72|21
1654177190000|2022-06-02 13:39:50|185.24|183.14|185.41|183.31|185.43|183.33|185.24|183.14|19
1654177200000|2022-06-02 13:40:00|185.42|183.32|185.1|183|185.43|183.33|185.1|183|31
1654177210000|2022-06-02 13:40:10|185.07|182.97|185.05|182.95|185.13|183.03|185.01|182.91|28
1654177220000|2022-06-02 13:40:20|185.07|182.97|185.25|183.15|185.25|183.15|185.04|182.94|25
1654177230000|2022-06-02 13:40:30|185.26|183.16|185.16|183.06|185.26|183.16|185.14|183.04|19
1654177240000|2022-06-02 13:40:40|185.15|183.05|185.09|182.99|185.16|183.06|185.05|182.95|15
1654177250000|2022-06-02 13:40:50|185.12|183.02|185.23|183.13|185.27|183.17|185.11|183.01|17
1654177260000|2022-06-02 13:41:00|185.21|183.11|185.34|183.24|185.35|183.25|185.19|183.09|18
1654177270000|2022-06-02 13:41:10|185.35|183.25|185.46|183.36|185.53|183.43|185.35|183.25|31
1654177280000|2022-06-02 13:41:20|185.45|183.35|186.02|183.92|186.02|183.92|185.45|183.35|26
1654177290000|2022-06-02 13:41:30|186.01|183.91|185.78|183.68|186.01|183.91|185.76|183.66|27
1654177300000|2022-06-02 13:41:40|185.76|183.66|185.61|183.51|185.78|183.68|185.61|183.51|24
1654177310000|2022-06-02 13:41:50|185.59|183.49|185.7|183.6|185.73|183.63|185.53|183.43|28
1654177320000|2022-06-02 13:42:00|185.72|183.62|185.82|183.72|185.89|183.79|185.72|183.62|20
1654177330000|2022-06-02 13:42:10|185.83|183.73|186.17|184.07|186.23|184.13|185.83|183.73|28
1654177340000|2022-06-02 13:42:20|186.18|184.08|186.56|184.46|186.58|184.48|186.17|184.07|29
1654177350000|2022-06-02 13:42:30|186.6|184.5|186.34|184.24|186.76|184.66|186.34|184.24|25
1654177360000|2022-06-02 13:42:40|186.33|184.23|186.65|184.55|186.67|184.57|186.27|184.17|23
1654177370000|2022-06-02 13:42:50|186.64|184.54|186.72|184.62|186.76|184.66|186.62|184.52|20
1654177380000|2022-06-02 13:43:00|186.73|184.63|186.76|184.66|187.04|184.94|186.72|184.62|25
1654177390000|2022-06-02 13:43:10|186.75|184.65|186.58|184.48|186.75|184.65|186.47|184.37|19
1654177400000|2022-06-02 13:43:20|186.59|184.49|186.26|184.16|186.59|184.49|186.25|184.15|26
1654177410000|2022-06-02 13:43:30|186.31|184.21|186.45|184.35|186.46|184.36|186.3|184.2|17
1654177420000|2022-06-02 13:43:40|186.46|184.36|186.64|184.54|186.65|184.55|186.46|184.36|19
1654177430000|2022-06-02 13:43:50|186.65|184.55|186.87|184.77|186.97|184.87|186.65|184.55|17
1654177440000|2022-06-02 13:44:00|186.88|184.78|186.96|184.86|187.09|184.99|186.85|184.75|26
1654177450000|2022-06-02 13:44:10|186.94|184.84|186.82|184.72|186.94|184.84|186.53|184.43|31
1654177460000|2022-06-02 13:44:20|186.76|184.66|186.72|184.62|186.77|184.67|186.68|184.58|20
1654177470000|2022-06-02 13:44:30|186.75|184.65|186.93|184.83|186.97|184.87|186.64|184.54|23
1654177480000|2022-06-02 13:44:40|186.91|184.81|186.89|184.79|186.95|184.85|186.87|184.77|13
1654177490000|2022-06-02 13:44:50|186.86|184.76|186.88|184.78|186.95|184.85|186.86|184.76|18
1654177500000|2022-06-02 13:45:00|186.87|184.77|186.83|184.73|186.88|184.78|186.82|184.72|8
1654177510000|2022-06-02 13:45:10|186.82|184.72|186.52|184.42|186.82|184.72|186.5|184.4|22
1654177520000|2022-06-02 13:45:20|186.53|184.43|186.44|184.34|186.53|184.43|186.44|184.34|20
1654177530000|2022-06-02 13:45:30|186.45|184.35|186.27|184.17|186.51|184.41|186.26|184.16|20
1654177540000|2022-06-02 13:45:40|186.25|184.15|186.29|184.19|186.3|184.2|186.01|183.91|28
1654177550000|2022-06-02 13:45:50|186.32|184.22|186.2|184.1|186.4|184.3|186.2|184.1|19
1654177560000|2022-06-02 13:46:00|186.21|184.11|186.17|184.07|186.28|184.18|186.06|183.96|27
1654177570000|2022-06-02 13:46:10|186.16|184.06|186.08|183.98|186.16|184.06|186.04|183.94|29
1654177580000|2022-06-02 13:46:20|186.09|183.99|186.07|183.97|186.1|184|186.06|183.96|16
1654177590000|2022-06-02 13:46:30|186.06|183.96|185.84|183.74|186.07|183.97|185.84|183.74|15
1654177600000|2022-06-02 13:46:40|185.79|183.69|185.85|183.75|185.88|183.78|185.72|183.62|22
1654177610000|2022-06-02 13:46:50|185.84|183.74|185.98|183.88|186.02|183.92|185.84|183.74|20
1654177620000|2022-06-02 13:47:00|185.97|183.87|185.79|183.69|186.03|183.93|185.79|183.69|24
1654177630000|2022-06-02 13:47:10|185.77|183.67|185.76|183.66|185.8|183.7|185.73|183.63|21
1654177640000|2022-06-02 13:47:20|185.78|183.68|185.96|183.86|185.97|183.87|185.77|183.67|22
1654177650000|2022-06-02 13:47:30|185.97|183.87|185.89|183.79|186.01|183.91|185.89|183.79|22
1654177660000|2022-06-02 13:47:40|185.87|183.77|185.79|183.69|185.87|183.77|185.77|183.67|20
1654177670000|2022-06-02 13:47:50|185.83|183.73|185.81|183.71|185.87|183.77|185.81|183.71|16
1654177680000|2022-06-02 13:48:00|185.79|183.69|185.66|183.56|185.79|183.69|185.65|183.55|13
1654177690000|2022-06-02 13:48:10|185.63|183.53|185.37|183.27|185.63|183.53|185.34|183.24|26
1654177700000|2022-06-02 13:48:20|185.36|183.26|185.43|183.33|185.44|183.34|185.24|183.14|27
1654177710000|2022-06-02 13:48:30|185.44|183.34|185.55|183.45|185.57|183.47|185.31|183.21|22
1654177720000|2022-06-02 13:48:40|185.56|183.46|185.48|183.38|185.56|183.46|185.42|183.32|21
1654177730000|2022-06-02 13:48:50|185.47|183.37|185.39|183.29|185.52|183.42|185.38|183.28|16
1654177740000|2022-06-02 13:49:00|185.38|183.28|185.58|183.48|185.62|183.52|185.36|183.26|21
1654177750000|2022-06-02 13:49:10|185.59|183.49|185.66|183.56|185.66|183.56|185.59|183.49|15
1654177760000|2022-06-02 13:49:20|185.65|183.55|185.68|183.58|185.7|183.6|185.59|183.49|19
1654177770000|2022-06-02 13:49:30|185.69|183.59|185.74|183.64|185.78|183.68|185.63|183.53|23
1654177780000|2022-06-02 13:49:40|185.73|183.63|185.86|183.76|185.91|183.81|185.7|183.6|22
1654177790000|2022-06-02 13:49:50|185.85|183.75|185.82|183.72|185.86|183.76|185.81|183.71|18
1654177800000|2022-06-02 13:50:00|185.81|183.71|185.57|183.47|185.81|183.71|185.56|183.46|17
1654177810000|2022-06-02 13:50:10|185.56|183.46|185.5|183.4|185.59|183.49|185.49|183.39|18
1654177820000|2022-06-02 13:50:20|185.49|183.39|185.39|183.29|185.49|183.39|185.34|183.24|22
1654177830000|2022-06-02 13:50:30|185.38|183.28|185.41|183.31|185.42|183.32|185.35|183.25|22
1654177840000|2022-06-02 13:50:40|185.42|183.32|185.53|183.43|185.54|183.44|185.41|183.31|14
1654177850000|2022-06-02 13:50:50|185.54|183.44|185.63|183.53|185.66|183.56|185.53|183.43|16
1654177860000|2022-06-02 13:51:00|185.6|183.5|185.51|183.41|185.6|183.5|185.51|183.41|11
1654177870000|2022-06-02 13:51:10|185.47|183.37|185.35|183.25|185.48|183.38|185.34|183.24|15
1654177880000|2022-06-02 13:51:20|185.43|183.33|185.53|183.43|185.54|183.44|185.42|183.32|16
1654177890000|2022-06-02 13:51:30|185.54|183.44|185.34|183.24|185.54|183.44|185.31|183.21|17
1654177900000|2022-06-02 13:51:40|185.3|183.2|185.24|183.14|185.3|183.2|185.16|183.06|17
1654177910000|2022-06-02 13:51:50|185.23|183.13|185.28|183.18|185.36|183.26|185.23|183.13|15
1654177920000|2022-06-02 13:52:00|185.27|183.17|185.32|183.22|185.32|183.22|185.23|183.13|7
1654177930000|2022-06-02 13:52:10|185.34|183.24|185.43|183.33|185.45|183.35|185.34|183.24|14
1654177940000|2022-06-02 13:52:20|185.42|183.32|185.41|183.31|185.43|183.33|185.38|183.28|10
1654177950000|2022-06-02 13:52:30|185.4|183.3|185.44|183.34|185.44|183.34|185.34|183.24|15
1654177960000|2022-06-02 13:52:40|185.48|183.38|185.56|183.46|185.57|183.47|185.48|183.38|16
1654177970000|2022-06-02 13:52:50|185.55|183.45|185.39|183.29|185.55|183.45|185.35|183.25|21
1654177980000|2022-06-02 13:53:00|185.4|183.3|185.49|183.39|185.49|183.39|185.35|183.25|20
1654177990000|2022-06-02 13:53:10|185.48|183.38|185.52|183.42|185.52|183.42|185.47|183.37|16
1654178000000|2022-06-02 13:53:20|185.51|183.41|185.51|183.41|185.52|183.42|185.48|183.38|11
1654178010000|2022-06-02 13:53:30|185.52|183.42|185.52|183.42|185.6|183.5|185.49|183.39|20
1654178020000|2022-06-02 13:53:40|185.51|183.41|185.58|183.48|185.62|183.52|185.51|183.41|9
1654178030000|2022-06-02 13:53:50|185.57|183.47|185.44|183.34|185.57|183.47|185.44|183.34|14
1654178040000|2022-06-02 13:54:00|185.45|183.35|185.57|183.47|185.57|183.47|185.45|183.35|10
1654178050000|2022-06-02 13:54:10|185.58|183.48|185.5|183.4|185.58|183.48|185.47|183.37|10
1654178060000|2022-06-02 13:54:20|185.49|183.39|185.47|183.37|185.56|183.46|185.47|183.37|15
1654178070000|2022-06-02 13:54:30|185.46|183.36|185.36|183.26|185.46|183.36|185.35|183.25|18
1654178080000|2022-06-02 13:54:40|185.37|183.27|185.04|182.94|185.37|183.27|185.04|182.94|18
1654178090000|2022-06-02 13:54:50|185.03|182.93|185.04|182.94|185.14|183.04|185.03|182.93|21
1654178100000|2022-06-02 13:55:00|185.03|182.93|184.9|182.8|185.03|182.93|184.88|182.78|14
1654178110000|2022-06-02 13:55:10|184.89|182.79|184.85|182.75|184.89|182.79|184.75|182.65|20
1654178120000|2022-06-02 13:55:20|184.84|182.74|184.83|182.73|184.87|182.77|184.83|182.73|11
1654178130000|2022-06-02 13:55:30|184.85|182.75|184.7|182.6|184.87|182.77|184.68|182.58|16
1654178140000|2022-06-02 13:55:40|184.69|182.59|184.4|182.3|184.7|182.6|184.4|182.3|27
1654178150000|2022-06-02 13:55:50|184.42|182.32|184.51|182.41|184.6|182.5|184.42|182.32|28
1654178160000|2022-06-02 13:56:00|184.49|182.39|184.51|182.41|184.61|182.51|184.46|182.36|26
1654178170000|2022-06-02 13:56:10|184.53|182.43|184.57|182.47|184.62|182.52|184.53|182.43|19
1654178180000|2022-06-02 13:56:20|184.61|182.51|184.8|182.7|184.82|182.72|184.61|182.51|21
1654178190000|2022-06-02 13:56:30|184.79|182.69|184.74|182.64|184.83|182.73|184.72|182.62|19
1654178200000|2022-06-02 13:56:40|184.71|182.61|184.63|182.53|184.76|182.66|184.63|182.53|20
1654178210000|2022-06-02 13:56:50|184.62|182.52|184.54|182.44|184.71|182.61|184.54|182.44|22
1654178220000|2022-06-02 13:57:00|184.53|182.43|184.4|182.3|184.54|182.44|184.39|182.29|20
1654178230000|2022-06-02 13:57:10|184.41|182.31|184.56|182.46|184.59|182.49|184.41|182.31|17
1654178240000|2022-06-02 13:57:20|184.57|182.47|184.47|182.37|184.61|182.51|184.46|182.36|26
1654178250000|2022-06-02 13:57:30|184.46|182.36|184.18|182.08|184.46|182.36|184.18|182.08|19
1654178260000|2022-06-02 13:57:40|184.17|182.07|184.45|182.35|184.45|182.35|184.16|182.06|22
1654178270000|2022-06-02 13:57:50|184.48|182.38|184.51|182.41|184.52|182.42|184.48|182.38|19
1654178280000|2022-06-02 13:58:00|184.57|182.47|184.76|182.66|184.76|182.66|184.55|182.45|25
1654178290000|2022-06-02 13:58:10|184.81|182.71|185.01|182.91|185.01|182.91|184.79|182.69|16
1654178300000|2022-06-02 13:58:20|185.02|182.92|185.22|183.12|185.22|183.12|185|182.9|17
1654178310000|2022-06-02 13:58:30|185.24|183.14|185.49|183.39|185.49|183.39|185.24|183.14|24
1654178320000|2022-06-02 13:58:40|185.47|183.37|185.48|183.38|185.48|183.38|185.4|183.3|13
1654178330000|2022-06-02 13:58:50|185.47|183.37|185.35|183.25|185.47|183.37|185.27|183.17|20
1654178340000|2022-06-02 13:59:00|185.36|183.26|185.47|183.37|185.48|183.38|185.36|183.26|11
1654178350000|2022-06-02 13:59:10|185.48|183.38|185.47|183.37|185.48|183.38|185.46|183.36|10
1654178360000|2022-06-02 13:59:20|185.48|183.38|185.45|183.35|185.62|183.52|185.45|183.35|14
1654178370000|2022-06-02 13:59:30|185.42|183.32|185.4|183.3|185.43|183.33|185.36|183.26|8
1654178380000|2022-06-02 13:59:40|185.44|183.34|185.36|183.26|185.56|183.46|185.36|183.26|15
1654178390000|2022-06-02 13:59:50|185.38|183.28|185.4|183.3|185.41|183.31|185.36|183.26|14
1654178400000|2022-06-02 14:00:00|185.39|183.29|185.29|183.19|185.39|183.29|185.19|183.09|25
1654178410000|2022-06-02 14:00:10|185.32|183.22|185.12|183.02|185.32|183.22|185.12|183.02|20
1654178420000|2022-06-02 14:00:20|185.07|182.97|185.21|183.11|185.21|183.11|185.05|182.95|13
1654178430000|2022-06-02 14:00:30|185.2|183.1|185.33|183.23|185.33|183.23|185.08|182.98|21
1654178440000|2022-06-02 14:00:40|185.4|183.3|185.66|183.56|185.67|183.57|185.4|183.3|20
1654178450000|2022-06-02 14:00:50|185.68|183.58|186|183.9|186|183.9|185.68|183.58|25
1654178460000|2022-06-02 14:01:00|186.04|183.94|186.13|184.03|186.17|184.07|186|183.9|22
1654178470000|2022-06-02 14:01:10|186.12|184.02|185.97|183.87|186.13|184.03|185.96|183.86|24
1654178480000|2022-06-02 14:01:20|185.96|183.86|185.89|183.79|185.96|183.86|185.64|183.54|30
1654178490000|2022-06-02 14:01:30|185.93|183.83|186.09|183.99|186.09|183.99|185.89|183.79|27
1654178500000|2022-06-02 14:01:40|186.07|183.97|185.92|183.82|186.07|183.97|185.92|183.82|14
1654178510000|2022-06-02 14:01:50|185.93|183.83|185.78|183.68|185.93|183.83|185.78|183.68|14
1654178520000|2022-06-02 14:02:00|185.77|183.67|185.95|183.85|185.96|183.86|185.76|183.66|18
1654178530000|2022-06-02 14:02:10|185.96|183.86|185.98|183.88|186.05|183.95|185.96|183.86|15
1654178540000|2022-06-02 14:02:20|185.97|183.87|185.89|183.79|185.97|183.87|185.82|183.72|22
1654178550000|2022-06-02 14:02:30|185.91|183.81|185.89|183.79|185.97|183.87|185.89|183.79|16
1654178560000|2022-06-02 14:02:40|185.88|183.78|185.88|183.78|185.91|183.81|185.88|183.78|11
1654178570000|2022-06-02 14:02:50|185.89|183.79|185.89|183.79|185.89|183.79|185.86|183.76|9
1654178580000|2022-06-02 14:03:00|185.87|183.77|185.94|183.84|185.98|183.88|185.77|183.67|22
1654178590000|2022-06-02 14:03:10|185.93|183.83|185.8|183.7|185.93|183.83|185.78|183.68|17
1654178600000|2022-06-02 14:03:20|185.81|183.71|185.65|183.55|185.81|183.71|185.57|183.47|21
1654178610000|2022-06-02 14:03:30|185.66|183.56|185.66|183.56|185.71|183.61|185.65|183.55|15
1654178620000|2022-06-02 14:03:40|185.65|183.55|185.49|183.39|185.66|183.56|185.47|183.37|21
1654178630000|2022-06-02 14:03:50|185.48|183.38|185.37|183.27|185.49|183.39|185.33|183.23|22
1654178640000|2022-06-02 14:04:00|185.38|183.28|185.58|183.48|185.58|183.48|185.38|183.28|15
1654178650000|2022-06-02 14:04:10|185.57|183.47|185.51|183.41|185.57|183.47|185.47|183.37|13
1654178660000|2022-06-02 14:04:20|185.52|183.42|185.47|183.37|185.53|183.43|185.43|183.33|18
1654178670000|2022-06-02 14:04:30|185.48|183.38|185.53|183.43|185.53|183.43|185.48|183.38|11
1654178680000|2022-06-02 14:04:40|185.56|183.46|185.77|183.67|185.79|183.69|185.56|183.46|24
1654178690000|2022-06-02 14:04:50|185.78|183.68|185.76|183.66|185.78|183.68|185.75|183.65|7
1654178700000|2022-06-02 14:05:00|185.77|183.67|185.79|183.69|185.81|183.71|185.61|183.51|20
1654178710000|2022-06-02 14:05:10|185.78|183.68|185.75|183.65|185.81|183.71|185.75|183.65|13
1654178720000|2022-06-02 14:05:20|185.74|183.64|185.7|183.6|185.76|183.66|185.66|183.56|18
1654178730000|2022-06-02 14:05:30|185.69|183.59|185.62|183.52|185.7|183.6|185.59|183.49|18
1654178740000|2022-06-02 14:05:40|185.61|183.51|185.64|183.54|185.66|183.56|185.52|183.42|21
1654178750000|2022-06-02 14:05:50|185.65|183.55|185.53|183.43|185.65|183.55|185.48|183.38|20
1654178760000|2022-06-02 14:06:00|185.58|183.48|185.46|183.36|185.58|183.48|185.45|183.35|21
1654178770000|2022-06-02 14:06:10|185.43|183.33|185.43|183.33|185.44|183.34|185.42|183.32|5
1654178780000|2022-06-02 14:06:20|185.39|183.29|185.26|183.16|185.39|183.29|185.26|183.16|17
1654178790000|2022-06-02 14:06:30|185.25|183.15|185.43|183.33|185.47|183.37|185.25|183.15|27
1654178800000|2022-06-02 14:06:40|185.44|183.34|185.52|183.42|185.53|183.43|185.44|183.34|17
1654178810000|2022-06-02 14:06:50|185.51|183.41|185.57|183.47|185.58|183.48|185.51|183.41|16
1654178820000|2022-06-02 14:07:00|185.58|183.48|185.57|183.47|185.62|183.52|185.57|183.47|15
1654178830000|2022-06-02 14:07:10|185.55|183.45|185.57|183.47|185.58|183.48|185.54|183.44|10
1654178840000|2022-06-02 14:07:20|185.56|183.46|185.59|183.49|185.59|183.49|185.56|183.46|5
1654178850000|2022-06-02 14:07:30|185.6|183.5|185.6|183.5|185.64|183.54|185.59|183.49|14
1654178860000|2022-06-02 14:07:40|185.61|183.51|185.59|183.49|185.62|183.52|185.59|183.49|6
1654178870000|2022-06-02 14:07:50|185.6|183.5|185.62|183.52|185.62|183.52|185.57|183.47|6
1654178880000|2022-06-02 14:08:00|185.63|183.53|185.64|183.54|185.69|183.59|185.63|183.53|11
1654178890000|2022-06-02 14:08:10|185.65|183.55|185.64|183.54|185.65|183.55|185.63|183.53|5
1654178900000|2022-06-02 14:08:20|185.63|183.53|185.59|183.49|185.64|183.54|185.57|183.47|20
1654178910000|2022-06-02 14:08:30|185.57|183.47|185.59|183.49|185.59|183.49|185.57|183.47|11
1654178920000|2022-06-02 14:08:40|185.58|183.48|185.58|183.48|185.58|183.48|185.57|183.47|7
1654178930000|2022-06-02 14:08:50|185.57|183.47|185.56|183.46|185.57|183.47|185.55|183.45|9
1654178940000|2022-06-02 14:09:00|185.55|183.45|185.48|183.38|185.57|183.47|185.48|183.38|14
1654178950000|2022-06-02 14:09:10|185.51|183.41|185.52|183.42|185.55|183.45|185.46|183.36|20
1654178960000|2022-06-02 14:09:20|185.54|183.44|185.55|183.45|185.55|183.45|185.52|183.42|8
1654178970000|2022-06-02 14:09:30|185.56|183.46|185.62|183.52|185.63|183.53|185.56|183.46|12
1654178980000|2022-06-02 14:09:40|185.6|183.5|185.58|183.48|185.62|183.52|185.57|183.47|16
1654178990000|2022-06-02 14:09:50|185.59|183.49|185.59|183.49|185.61|183.51|185.55|183.45|16
1654179000000|2022-06-02 14:10:00|185.58|183.48|185.67|183.57|185.67|183.57|185.57|183.47|17
1654179010000|2022-06-02 14:10:10|185.66|183.56|185.82|183.72|185.82|183.72|185.66|183.56|12
1654179020000|2022-06-02 14:10:20|185.81|183.71|185.79|183.69|185.81|183.71|185.79|183.69|5
1654179030000|2022-06-02 14:10:30|185.73|183.63|185.73|183.63|185.73|183.63|185.66|183.56|13
1654179040000|2022-06-02 14:10:40|185.74|183.64|185.84|183.74|185.86|183.76|185.73|183.63|14
1654179050000|2022-06-02 14:10:50|185.85|183.75|186.14|184.04|186.14|184.04|185.85|183.75|17
1654179060000|2022-06-02 14:11:00|186.13|184.03|186.12|184.02|186.16|184.06|186.11|184.01|18
1654179070000|2022-06-02 14:11:10|186.11|184.01|186.26|184.16|186.26|184.16|186.11|184.01|9
1654179080000|2022-06-02 14:11:20|186.28|184.18|186.5|184.4|186.6|184.5|186.28|184.18|18
1654179090000|2022-06-02 14:11:30|186.46|184.36|186.33|184.23|186.46|184.36|186.29|184.19|26
1654179100000|2022-06-02 14:11:40|186.36|184.26|186.38|184.28|186.47|184.37|186.34|184.24|21
1654179110000|2022-06-02 14:11:50|186.37|184.27|186.22|184.12|186.37|184.27|186.22|184.12|18
1654179120000|2022-06-02 14:12:00|186.19|184.09|186.25|184.15|186.31|184.21|186.19|184.09|17
1654179130000|2022-06-02 14:12:10|186.24|184.14|186.3|184.2|186.37|184.27|186.24|184.14|14
1654179140000|2022-06-02 14:12:20|186.31|184.21|186.26|184.16|186.32|184.22|186.26|184.16|15
1654179150000|2022-06-02 14:12:30|186.24|184.14|186.22|184.12|186.24|184.14|186.21|184.11|7
1654179160000|2022-06-02 14:12:40|186.23|184.13|186.25|184.15|186.31|184.21|186.14|184.04|20
1654179170000|2022-06-02 14:12:50|186.26|184.16|186.42|184.32|186.45|184.35|186.26|184.16|17
1654179180000|2022-06-02 14:13:00|186.41|184.31|186.42|184.32|186.45|184.35|186.4|184.3|13
1654179190000|2022-06-02 14:13:10|186.43|184.33|186.47|184.37|186.48|184.38|186.42|184.32|13
1654179200000|2022-06-02 14:13:20|186.48|184.38|186.41|184.31|186.48|184.38|186.4|184.3|13
1654179210000|2022-06-02 14:13:30|186.4|184.3|186.21|184.11|186.4|184.3|186.17|184.07|20
1654179220000|2022-06-02 14:13:40|186.22|184.12|186.41|184.31|186.42|184.32|186.22|184.12|13
1654179230000|2022-06-02 14:13:50|186.42|184.32|186.41|184.31|186.42|184.32|186.36|184.26|13
1654179240000|2022-06-02 14:14:00|186.4|184.3|186.29|184.19|186.41|184.31|186.29|184.19|14
1654179250000|2022-06-02 14:14:10|186.28|184.18|186.27|184.17|186.29|184.19|186.27|184.17|14
1654179260000|2022-06-02 14:14:20|186.28|184.18|186.43|184.33|186.44|184.34|186.28|184.18|16
1654179270000|2022-06-02 14:14:30|186.41|184.31|186.3|184.2|186.42|184.32|186.29|184.19|16
1654179280000|2022-06-02 14:14:40|186.29|184.19|186.17|184.07|186.29|184.19|186.17|184.07|11
1654179290000|2022-06-02 14:14:50|186.18|184.08|186.18|184.08|186.18|184.08|186.18|184.08|1
1654179300000|2022-06-02 14:15:00|186.17|184.07|186.29|184.19|186.3|184.2|186.08|183.98|20
1654179310000|2022-06-02 14:15:10|186.3|184.2|186.49|184.39|186.55|184.45|186.3|184.2|21
1654179320000|2022-06-02 14:15:20|186.47|184.37|186.26|184.16|186.47|184.37|186.24|184.14|21
1654179330000|2022-06-02 14:15:30|186.27|184.17|186.22|184.12|186.27|184.17|186.22|184.12|7
1654179340000|2022-06-02 14:15:40|186.19|184.09|186.09|183.99|186.21|184.11|186.09|183.99|12
1654179350000|2022-06-02 14:15:50|186.08|183.98|186.09|183.99|186.1|184|186.07|183.97|8
1654179360000|2022-06-02 14:16:00|186.1|184|186.14|184.04|186.18|184.08|186.1|184|12
1654179370000|2022-06-02 14:16:10|186.16|184.06|186.26|184.16|186.29|184.19|186.15|184.05|20
1654179380000|2022-06-02 14:16:20|186.25|184.15|186.39|184.29|186.39|184.29|186.24|184.14|17
1654179390000|2022-06-02 14:16:30|186.4|184.3|186.36|184.26|186.41|184.31|186.36|184.26|16
1654179400000|2022-06-02 14:16:40|186.35|184.25|186.47|184.37|186.47|184.37|186.35|184.25|17
1654179410000|2022-06-02 14:16:50|186.46|184.36|186.46|184.36|186.46|184.36|186.43|184.33|11
1654179420000|2022-06-02 14:17:00|186.45|184.35|186.38|184.28|186.47|184.37|186.25|184.15|24
1654179430000|2022-06-02 14:17:10|186.37|184.27|186.28|184.18|186.37|184.27|186.28|184.18|14
1654179440000|2022-06-02 14:17:20|186.31|184.21|186.1|184|186.31|184.21|186.1|184|16
1654179450000|2022-06-02 14:17:30|186.09|183.99|186.01|183.91|186.09|183.99|185.98|183.88|14
1654179460000|2022-06-02 14:17:40|186.02|183.92|186.1|184|186.14|184.04|186.01|183.91|13
1654179470000|2022-06-02 14:17:50|186.11|184.01|186.04|183.94|186.11|184.01|186.04|183.94|5
1654179480000|2022-06-02 14:18:00|186.01|183.91|185.93|183.83|186.01|183.91|185.88|183.78|11
1654179490000|2022-06-02 14:18:10|185.92|183.82|185.93|183.83|185.95|183.85|185.92|183.82|14
1654179500000|2022-06-02 14:18:20|185.91|183.81|185.8|183.7|185.91|183.81|185.79|183.69|15
1654179510000|2022-06-02 14:18:30|185.79|183.69|185.79|183.69|185.79|183.69|185.78|183.68|11
1654179520000|2022-06-02 14:18:40|185.78|183.68|185.78|183.68|185.8|183.7|185.78|183.68|9
1654179530000|2022-06-02 14:18:50|185.8|183.7|185.79|183.69|185.88|183.78|185.79|183.69|6
1654179540000|2022-06-02 14:19:00|185.81|183.71|185.87|183.77|185.89|183.79|185.78|183.68|8
1654179550000|2022-06-02 14:19:10|185.88|183.78|185.82|183.72|185.95|183.85|185.78|183.68|21
1654179560000|2022-06-02 14:19:20|185.81|183.71|185.82|183.72|185.85|183.75|185.8|183.7|12
1654179570000|2022-06-02 14:19:30|185.83|183.73|185.84|183.74|185.84|183.74|185.83|183.73|10
1654179580000|2022-06-02 14:19:40|185.83|183.73|185.67|183.57|185.85|183.75|185.67|183.57|15
1654179590000|2022-06-02 14:19:50|185.66|183.56|185.48|183.38|185.66|183.56|185.46|183.36|24
1654179600000|2022-06-02 14:20:00|185.49|183.39|185.42|183.32|185.5|183.4|185.42|183.32|15
1654179610000|2022-06-02 14:20:10|185.37|183.27|185.51|183.41|185.52|183.42|185.29|183.19|29
1654179620000|2022-06-02 14:20:20|185.52|183.42|185.42|183.32|185.52|183.42|185.42|183.32|7
1654179630000|2022-06-02 14:20:30|185.38|183.28|185.4|183.3|185.4|183.3|185.37|183.27|6
1654179640000|2022-06-02 14:20:40|185.42|183.32|185.55|183.45|185.55|183.45|185.41|183.31|8
1654179650000|2022-06-02 14:20:50|185.61|183.51|185.46|183.36|185.61|183.51|185.45|183.35|12
1654179660000|2022-06-02 14:21:00|185.45|183.35|185.33|183.23|185.45|183.35|185.25|183.15|15
1654179670000|2022-06-02 14:21:10|185.34|183.24|185.28|183.18|185.35|183.25|185.24|183.14|16
1654179680000|2022-06-02 14:21:20|185.27|183.17|185.09|182.99|185.27|183.17|184.95|182.85|20
1654179690000|2022-06-02 14:21:30|185.06|182.96|184.96|182.86|185.06|182.96|184.92|182.82|20
1654179700000|2022-06-02 14:21:40|185.02|182.92|185.15|183.05|185.15|183.05|185.02|182.92|15
1654179710000|2022-06-02 14:21:50|185.13|183.03|185.05|182.95|185.15|183.05|185.03|182.93|12
1654179720000|2022-06-02 14:22:00|185.06|182.96|185.11|183.01|185.11|183.01|185.03|182.93|17
1654179730000|2022-06-02 14:22:10|185.1|183|185.11|183.01|185.14|183.04|185.08|182.98|19
1654179740000|2022-06-02 14:22:20|185.13|183.03|185.27|183.17|185.28|183.18|185.09|182.99|22
1654179750000|2022-06-02 14:22:30|185.28|183.18|185.35|183.25|185.36|183.26|185.28|183.18|22
1654179760000|2022-06-02 14:22:40|185.31|183.21|185.38|183.28|185.4|183.3|185.31|183.21|11
1654179770000|2022-06-02 14:22:50|185.39|183.29|185.3|183.2|185.4|183.3|185.3|183.2|14
1654179780000|2022-06-02 14:23:00|185.29|183.19|185.27|183.17|185.33|183.23|185.25|183.15|20
1654179790000|2022-06-02 14:23:10|185.28|183.18|185.29|183.19|185.3|183.2|185.18|183.08|15
1654179800000|2022-06-02 14:23:20|185.28|183.18|185.14|183.04|185.28|183.18|185.14|183.04|25
1654179810000|2022-06-02 14:23:30|185.13|183.03|185.09|182.99|185.13|183.03|185.09|182.99|8
1654179820000|2022-06-02 14:23:40|185.1|183|185.08|182.98|185.17|183.07|185.07|182.97|16
1654179830000|2022-06-02 14:23:50|185.09|182.99|184.96|182.86|185.09|182.99|184.95|182.85|18
1654179840000|2022-06-02 14:24:00|184.92|182.82|184.82|182.72|184.96|182.86|184.81|182.71|21
1654179850000|2022-06-02 14:24:10|184.83|182.73|185.07|182.97|185.07|182.97|184.79|182.69|20
1654179860000|2022-06-02 14:24:20|185.08|182.98|185.2|183.1|185.22|183.12|185.08|182.98|20
1654179870000|2022-06-02 14:24:30|185.21|183.11|185.08|182.98|185.21|183.11|185.05|182.95|25
1654179880000|2022-06-02 14:24:40|185.07|182.97|184.96|182.86|185.07|182.97|184.94|182.84|14
1654179890000|2022-06-02 14:24:50|184.95|182.85|184.82|182.72|184.95|182.85|184.82|182.72|13
1654179900000|2022-06-02 14:25:00|184.79|182.69|184.87|182.77|184.89|182.79|184.74|182.64|19
1654179910000|2022-06-02 14:25:10|184.88|182.78|184.73|182.63|184.91|182.81|184.73|182.63|17
1654179920000|2022-06-02 14:25:20|184.74|182.64|184.75|182.65|184.79|182.69|184.73|182.63|21
1654179930000|2022-06-02 14:25:30|184.74|182.64|184.85|182.75|184.85|182.75|184.73|182.63|17
1654179940000|2022-06-02 14:25:40|184.83|182.73|184.75|182.65|184.83|182.73|184.73|182.63|15
1654179950000|2022-06-02 14:25:50|184.77|182.67|184.73|182.63|184.79|182.69|184.72|182.62|14
1654179960000|2022-06-02 14:26:00|184.72|182.62|184.78|182.68|184.79|182.69|184.7|182.6|9
1654179970000|2022-06-02 14:26:10|184.79|182.69|185.05|182.95|185.06|182.96|184.79|182.69|24
1654179980000|2022-06-02 14:26:20|185.06|182.96|184.97|182.87|185.06|182.96|184.95|182.85|13
1654179990000|2022-06-02 14:26:30|184.99|182.89|185.05|182.95|185.08|182.98|184.99|182.89|9
1654180000000|2022-06-02 14:26:40|185.07|182.97|185.01|182.91|185.07|182.97|184.98|182.88|16
1654180010000|2022-06-02 14:26:50|185|182.9|184.97|182.87|185.06|182.96|184.97|182.87|14
1654180020000|2022-06-02 14:27:00|184.95|182.85|184.88|182.78|184.95|182.85|184.88|182.78|9
1654180030000|2022-06-02 14:27:10|184.87|182.77|184.83|182.73|184.87|182.77|184.8|182.7|15
1654180040000|2022-06-02 14:27:20|184.82|182.72|184.85|182.75|184.85|182.75|184.81|182.71|13
1654180050000|2022-06-02 14:27:30|184.84|182.74|184.79|182.69|184.85|182.75|184.79|182.69|8
1654180060000|2022-06-02 14:27:40|184.8|182.7|184.65|182.55|184.8|182.7|184.6|182.5|14
1654180070000|2022-06-02 14:27:50|184.64|182.54|184.79|182.69|184.8|182.7|184.64|182.54|13
1654180080000|2022-06-02 14:28:00|184.78|182.68|184.68|182.58|184.78|182.68|184.68|182.58|14
1654180090000|2022-06-02 14:28:10|184.66|182.56|184.56|182.46|184.66|182.56|184.53|182.43|18
1654180100000|2022-06-02 14:28:20|184.58|182.48|184.56|182.46|184.59|182.49|184.52|182.42|18
1654180110000|2022-06-02 14:28:30|184.57|182.47|184.71|182.61|184.72|182.62|184.57|182.47|21
1654180120000|2022-06-02 14:28:40|184.7|182.6|184.85|182.75|184.86|182.76|184.7|182.6|17
1654180130000|2022-06-02 14:28:50|184.86|182.76|184.83|182.73|184.89|182.79|184.8|182.7|17
1654180140000|2022-06-02 14:29:00|184.86|182.76|185.02|182.92|185.02|182.92|184.86|182.76|17
1654180150000|2022-06-02 14:29:10|184.99|182.89|185.04|182.94|185.06|182.96|184.97|182.87|31
1654180160000|2022-06-02 14:29:20|185.03|182.93|184.95|182.85|185.06|182.96|184.95|182.85|20
1654180170000|2022-06-02 14:29:30|184.96|182.86|184.99|182.89|185|182.9|184.93|182.83|15
1654180180000|2022-06-02 14:29:40|184.98|182.88|184.98|182.88|185.03|182.93|184.98|182.88|14
1654180190000|2022-06-02 14:29:50|184.99|182.89|185.17|183.07|185.17|183.07|184.98|182.88|19
1654180200000|2022-06-02 14:30:00|185.19|183.09|185.17|183.07|185.2|183.1|185.12|183.02|23
1654180210000|2022-06-02 14:30:10|185.15|183.05|185|182.9|185.16|183.06|185|182.9|13
1654180220000|2022-06-02 14:30:20|184.95|182.85|185.07|182.97|185.07|182.97|184.95|182.85|12
1654180230000|2022-06-02 14:30:30|185.14|183.04|185.25|183.15|185.39|183.29|185.14|183.04|21
1654180240000|2022-06-02 14:30:40|185.24|183.14|185.21|183.11|185.26|183.16|185.18|183.08|14
1654180250000|2022-06-02 14:30:50|185.2|183.1|185.3|183.2|185.3|183.2|185.2|183.1|16
1654180260000|2022-06-02 14:31:00|185.29|183.19|185.27|183.17|185.29|183.19|185.22|183.12|14
1654180270000|2022-06-02 14:31:10|185.26|183.16|185.37|183.27|185.38|183.28|185.23|183.13|12
1654180280000|2022-06-02 14:31:20|185.38|183.28|185.5|183.4|185.5|183.4|185.38|183.28|13
1654180290000|2022-06-02 14:31:30|185.51|183.41|185.4|183.3|185.51|183.41|185.4|183.3|16
1654180300000|2022-06-02 14:31:40|185.41|183.31|185.37|183.27|185.49|183.39|185.37|183.27|18
1654180310000|2022-06-02 14:31:50|185.38|183.28|185.34|183.24|185.4|183.3|185.34|183.24|10
1654180320000|2022-06-02 14:32:00|185.33|183.23|185.31|183.21|185.33|183.23|185.3|183.2|12
1654180330000|2022-06-02 14:32:10|185.32|183.22|185.46|183.36|185.46|183.36|185.29|183.19|19
1654180340000|2022-06-02 14:32:20|185.49|183.39|185.42|183.32|185.53|183.43|185.42|183.32|12
1654180350000|2022-06-02 14:32:30|185.41|183.31|185.37|183.27|185.42|183.32|185.37|183.27|11
1654180360000|2022-06-02 14:32:40|185.33|183.23|185.29|183.19|185.33|183.23|185.29|183.19|9
1654180370000|2022-06-02 14:32:50|185.31|183.21|185.26|183.16|185.31|183.21|185.26|183.16|13
1654180380000|2022-06-02 14:33:00|185.25|183.15|185.26|183.16|185.27|183.17|185.2|183.1|14
1654180390000|2022-06-02 14:33:10|185.27|183.17|185.33|183.23|185.33|183.23|185.27|183.17|9
1654180400000|2022-06-02 14:33:20|185.35|183.25|185.28|183.18|185.63|183.53|185.27|183.17|26
1654180410000|2022-06-02 14:33:30|185.33|183.23|185.44|183.34|185.48|183.38|185.33|183.23|17
1654180420000|2022-06-02 14:33:40|185.41|183.31|185.5|183.4|185.58|183.48|185.41|183.31|13
1654180430000|2022-06-02 14:33:50|185.48|183.38|185.46|183.36|185.5|183.4|185.46|183.36|10
1654180440000|2022-06-02 14:34:00|185.47|183.37|185.53|183.43|185.53|183.43|185.46|183.36|15
1654180450000|2022-06-02 14:34:10|185.55|183.45|185.59|183.49|185.59|183.49|185.51|183.41|18
1654180460000|2022-06-02 14:34:20|185.6|183.5|185.73|183.63|185.73|183.63|185.59|183.49|18
1654180470000|2022-06-02 14:34:30|185.71|183.61|185.86|183.76|185.86|183.76|185.71|183.61|11
1654180480000|2022-06-02 14:34:40|185.85|183.75|185.74|183.64|185.85|183.75|185.72|183.62|18
1654180490000|2022-06-02 14:34:50|185.75|183.65|185.64|183.54|185.75|183.65|185.62|183.52|17
1654180500000|2022-06-02 14:35:00|185.62|183.52|185.53|183.43|185.62|183.52|185.49|183.39|18
1654180510000|2022-06-02 14:35:10|185.5|183.4|185.68|183.58|185.68|183.58|185.49|183.39|18
1654180520000|2022-06-02 14:35:20|185.75|183.65|185.84|183.74|185.84|183.74|185.75|183.65|5
1654180530000|2022-06-02 14:35:30|185.82|183.72|185.88|183.78|185.88|183.78|185.82|183.72|7
1654180540000|2022-06-02 14:35:40|185.89|183.79|185.92|183.82|185.97|183.87|185.89|183.79|12
1654180550000|2022-06-02 14:35:50|185.89|183.79|185.89|183.79|185.93|183.83|185.87|183.77|17
1654180560000|2022-06-02 14:36:00|185.9|183.8|185.85|183.75|185.9|183.8|185.85|183.75|7
1654180570000|2022-06-02 14:36:10|185.78|183.68|185.74|183.64|185.79|183.69|185.7|183.6|16
1654180580000|2022-06-02 14:36:20|185.73|183.63|185.6|183.5|185.73|183.63|185.6|183.5|9
1654180590000|2022-06-02 14:36:30|185.62|183.52|185.74|183.64|185.74|183.64|185.59|183.49|21
1654180600000|2022-06-02 14:36:40|185.73|183.63|185.7|183.6|185.73|183.63|185.68|183.58|10
1654180610000|2022-06-02 14:36:50|185.71|183.61|185.79|183.69|185.85|183.75|185.71|183.61|19
1654180620000|2022-06-02 14:37:00|185.78|183.68|185.64|183.54|185.78|183.68|185.64|183.54|9
1654180630000|2022-06-02 14:37:10|185.63|183.53|185.4|183.3|185.63|183.53|185.4|183.3|9
1654180640000|2022-06-02 14:37:20|185.41|183.31|185.54|183.44|185.54|183.44|185.41|183.31|10
1654180650000|2022-06-02 14:37:30|185.53|183.43|185.49|183.39|185.57|183.47|185.48|183.38|22
1654180660000|2022-06-02 14:37:40|185.5|183.4|185.4|183.3|185.5|183.4|185.4|183.3|5
1654180670000|2022-06-02 14:37:50|185.42|183.32|185.57|183.47|185.57|183.47|185.42|183.32|11
1654180680000|2022-06-02 14:38:00|185.58|183.48|185.66|183.56|185.67|183.57|185.58|183.48|8
1654180690000|2022-06-02 14:38:10|185.65|183.55|185.68|183.58|185.68|183.58|185.64|183.54|11
1654180700000|2022-06-02 14:38:20|185.69|183.59|185.75|183.65|185.77|183.67|185.69|183.59|7
1654180710000|2022-06-02 14:38:30|185.76|183.66|185.8|183.7|185.86|183.76|185.76|183.66|7
1654180720000|2022-06-02 14:38:40|185.81|183.71|185.79|183.69|185.82|183.72|185.76|183.66|12
1654180730000|2022-06-02 14:38:50|185.8|183.7|185.77|183.67|185.8|183.7|185.72|183.62|13
1654180740000|2022-06-02 14:39:00|185.76|183.66|185.7|183.6|185.76|183.66|185.67|183.57|13
1654180750000|2022-06-02 14:39:10|185.69|183.59|185.58|183.48|185.69|183.59|185.58|183.48|19
1654180760000|2022-06-02 14:39:20|185.57|183.47|185.57|183.47|185.59|183.49|185.53|183.43|17
1654180770000|2022-06-02 14:39:30|185.58|183.48|185.58|183.48|185.63|183.53|185.58|183.48|16
1654180780000|2022-06-02 14:39:40|185.62|183.52|185.6|183.5|185.62|183.52|185.57|183.47|14
1654180790000|2022-06-02 14:39:50|185.59|183.49|185.57|183.47|185.63|183.53|185.57|183.47|15
1654180800000|2022-06-02 14:40:00|185.58|183.48|185.66|183.56|185.66|183.56|185.58|183.48|15
1654180810000|2022-06-02 14:40:10|185.65|183.55|185.67|183.57|185.75|183.65|185.65|183.55|18
1654180820000|2022-06-02 14:40:20|185.66|183.56|185.61|183.51|185.66|183.56|185.59|183.49|9
1654180830000|2022-06-02 14:40:30|185.59|183.49|185.55|183.45|185.61|183.51|185.53|183.43|19
1654180840000|2022-06-02 14:40:40|185.54|183.44|185.53|183.43|185.55|183.45|185.53|183.43|5
1654180850000|2022-06-02 14:40:50|185.55|183.45|185.57|183.47|185.57|183.47|185.55|183.45|2
1654180860000|2022-06-02 14:41:00|185.55|183.45|185.56|183.46|185.57|183.47|185.54|183.44|11
1654180870000|2022-06-02 14:41:10|185.53|183.43|185.53|183.43|185.54|183.44|185.53|183.43|5
1654180880000|2022-06-02 14:41:20|185.54|183.44|185.53|183.43|185.56|183.46|185.53|183.43|5
1654180910000|2022-06-02 14:41:50|185.54|183.44|185.54|183.44|185.54|183.44|185.54|183.44|1
1654180920000|2022-06-02 14:42:00|185.56|183.46|185.63|183.53|185.63|183.53|185.56|183.46|6
1654180930000|2022-06-02 14:42:10|185.62|183.52|185.65|183.55|185.66|183.56|185.6|183.5|12
1654180940000|2022-06-02 14:42:20|185.66|183.56|185.59|183.49|185.67|183.57|185.56|183.46|17
1654180950000|2022-06-02 14:42:30|185.6|183.5|185.77|183.67|185.78|183.68|185.57|183.47|20
1654180960000|2022-06-02 14:42:40|185.78|183.68|185.77|183.67|185.8|183.7|185.76|183.66|13
1654180970000|2022-06-02 14:42:50|185.76|183.66|185.76|183.66|185.78|183.68|185.75|183.65|6
1654180980000|2022-06-02 14:43:00|185.75|183.65|185.7|183.6|185.75|183.65|185.69|183.59|9
1654180990000|2022-06-02 14:43:10|185.71|183.61|185.78|183.68|185.81|183.71|185.71|183.61|9
1654181000000|2022-06-02 14:43:20|185.79|183.69|185.86|183.76|185.88|183.78|185.76|183.66|16
1654181030000|2022-06-02 14:43:50|185.85|183.75|185.78|183.68|185.85|183.75|185.78|183.68|17
1654181040000|2022-06-02 14:44:00|185.77|183.67|185.74|183.64|185.77|183.67|185.73|183.63|16
1654181050000|2022-06-02 14:44:10|185.75|183.65|185.96|183.86|185.96|183.86|185.75|183.65|14
1654181060000|2022-06-02 14:44:20|185.94|183.84|186.03|183.93|186.05|183.95|185.94|183.84|10
1654181070000|2022-06-02 14:44:30|186.04|183.94|186.06|183.96|186.06|183.96|186.03|183.93|5
1654181080000|2022-06-02 14:44:40|186.05|183.95|186.21|184.11|186.21|184.11|186.05|183.95|14
1654181090000|2022-06-02 14:44:50|186.2|184.1|186.12|184.02|186.2|184.1|186.12|184.02|16
1654181100000|2022-06-02 14:45:00|186.11|184.01|186.12|184.02|186.14|184.04|186.09|183.99|16
1654181110000|2022-06-02 14:45:10|186.13|184.03|185.88|183.78|186.13|184.03|185.88|183.78|22
1654181120000|2022-06-02 14:45:20|185.86|183.76|185.79|183.69|185.86|183.76|185.76|183.66|21
1654181130000|2022-06-02 14:45:30|185.8|183.7|185.83|183.73|185.86|183.76|185.79|183.69|13
1654181140000|2022-06-02 14:45:40|185.84|183.74|185.84|183.74|185.84|183.74|185.83|183.73|3
1654181150000|2022-06-02 14:45:50|185.83|183.73|185.89|183.79|185.89|183.79|185.81|183.71|9
1654181160000|2022-06-02 14:46:00|185.88|183.78|185.81|183.71|185.88|183.78|185.81|183.71|19
1654181170000|2022-06-02 14:46:10|185.75|183.65|185.71|183.61|185.75|183.65|185.68|183.58|16
1654181180000|2022-06-02 14:46:20|185.7|183.6|185.7|183.6|185.71|183.61|185.67|183.57|14
1654181190000|2022-06-02 14:46:30|185.69|183.59|185.6|183.5|185.69|183.59|185.6|183.5|15
1654181200000|2022-06-02 14:46:40|185.61|183.51|185.72|183.62|185.74|183.64|185.6|183.5|16
1654181210000|2022-06-02 14:46:50|185.71|183.61|185.87|183.77|185.87|183.77|185.68|183.58|17
1654181220000|2022-06-02 14:47:00|185.92|183.82|185.97|183.87|185.98|183.88|185.92|183.82|14
1654181230000|2022-06-02 14:47:10|185.96|183.86|185.96|183.86|185.97|183.87|185.92|183.82|13
1654181240000|2022-06-02 14:47:20|185.97|183.87|185.96|183.86|185.98|183.88|185.96|183.86|6
1654181250000|2022-06-02 14:47:30|185.97|183.87|185.96|183.86|185.97|183.87|185.94|183.84|7
1654181260000|2022-06-02 14:47:40|185.97|183.87|185.98|183.88|185.98|183.88|185.96|183.86|6
1654181270000|2022-06-02 14:47:50|186.02|183.92|186.28|184.18|186.28|184.18|186.02|183.92|12
1654181280000|2022-06-02 14:48:00|186.29|184.19|186.43|184.33|186.43|184.33|186.26|184.16|14
1654181290000|2022-06-02 14:48:10|186.42|184.32|186.33|184.23|186.42|184.32|186.3|184.2|16
1654181300000|2022-06-02 14:48:20|186.35|184.25|186.35|184.25|186.35|184.25|186.26|184.16|10
1654181310000|2022-06-02 14:48:30|186.37|184.27|186.42|184.32|186.42|184.32|186.37|184.27|9
1654181320000|2022-06-02 14:48:40|186.41|184.31|186.46|184.36|186.46|184.36|186.4|184.3|7
1654181330000|2022-06-02 14:48:50|186.45|184.35|186.56|184.46|186.56|184.46|186.41|184.31|9
1654181340000|2022-06-02 14:49:00|186.58|184.48|186.57|184.47|186.63|184.53|186.57|184.47|11
1654181350000|2022-06-02 14:49:10|186.53|184.43|186.51|184.41|186.53|184.43|186.5|184.4|16
1654181360000|2022-06-02 14:49:20|186.52|184.42|186.5|184.4|186.52|184.42|186.49|184.39|12
1654181370000|2022-06-02 14:49:30|186.51|184.41|186.36|184.26|186.53|184.43|186.36|184.26|10
1654181380000|2022-06-02 14:49:40|186.32|184.22|186.6|184.5|186.6|184.5|186.31|184.21|16
1654181390000|2022-06-02 14:49:50|186.64|184.54|186.63|184.53|186.67|184.57|186.6|184.5|21
1654181400000|2022-06-02 14:50:00|186.6|184.5|186.6|184.5|186.67|184.57|186.52|184.42|19
1654181410000|2022-06-02 14:50:10|186.61|184.51|186.61|184.51|186.65|184.55|186.58|184.48|18
1654181420000|2022-06-02 14:50:20|186.6|184.5|186.46|184.36|186.61|184.51|186.45|184.35|15
1654181430000|2022-06-02 14:50:30|186.47|184.37|186.4|184.3|186.48|184.38|186.37|184.27|21
1654181440000|2022-06-02 14:50:40|186.39|184.29|186.46|184.36|186.49|184.39|186.39|184.29|12
1654181450000|2022-06-02 14:50:50|186.45|184.35|186.2|184.1|186.45|184.35|186.2|184.1|15
1654181460000|2022-06-02 14:51:00|186.19|184.09|186.22|184.12|186.23|184.13|186.16|184.06|20
1654181470000|2022-06-02 14:51:10|186.23|184.13|186.1|184|186.23|184.13|186.03|183.93|15
1654181480000|2022-06-02 14:51:20|186.08|183.98|186.11|184.01|186.12|184.02|186.06|183.96|10
1654181490000|2022-06-02 14:51:30|186.09|183.99|186.08|183.98|186.09|183.99|186.02|183.92|13
1654181500000|2022-06-02 14:51:40|186.1|184|186.1|184|186.11|184.01|186.08|183.98|8
1654181510000|2022-06-02 14:51:50|186.11|184.01|186.14|184.04|186.18|184.08|186.1|184|10
1654181520000|2022-06-02 14:52:00|186.15|184.05|186.14|184.04|186.15|184.05|186.13|184.03|8
1654181530000|2022-06-02 14:52:10|186.13|184.03|186.15|184.05|186.16|184.06|186.13|184.03|7
1654181540000|2022-06-02 14:52:20|186.16|184.06|186.06|183.96|186.16|184.06|186.06|183.96|9
1654181550000|2022-06-02 14:52:30|186.05|183.95|186.04|183.94|186.05|183.95|185.98|183.88|9
1654181560000|2022-06-02 14:52:40|186.03|183.93|186|183.9|186.03|183.93|185.97|183.87|8
1654181570000|2022-06-02 14:52:50|185.96|183.86|185.96|183.86|185.99|183.89|185.86|183.76|12
1654181580000|2022-06-02 14:53:00|185.97|183.87|186.02|183.92|186.03|183.93|185.96|183.86|13
1654181590000|2022-06-02 14:53:10|186.03|183.93|186.07|183.97|186.12|184.02|186.03|183.93|10
1654181600000|2022-06-02 14:53:20|186.08|183.98|186.07|183.97|186.08|183.98|186.03|183.93|10
1654181610000|2022-06-02 14:53:30|186.06|183.96|186.04|183.94|186.06|183.96|186|183.9|15
1654181620000|2022-06-02 14:53:40|186.03|183.93|186.05|183.95|186.06|183.96|186.03|183.93|5
1654181630000|2022-06-02 14:53:50|186.03|183.93|186.03|183.93|186.07|183.97|186.01|183.91|9
1654181640000|2022-06-02 14:54:00|186.02|183.92|186|183.9|186.06|183.96|186|183.9|11
1654181650000|2022-06-02 14:54:10|185.99|183.89|185.97|183.87|185.99|183.89|185.96|183.86|13
1654181660000|2022-06-02 14:54:20|185.96|183.86|185.93|183.83|185.97|183.87|185.89|183.79|14
1654181670000|2022-06-02 14:54:30|185.94|183.84|185.88|183.78|185.94|183.84|185.88|183.78|10
1654181680000|2022-06-02 14:54:40|185.89|183.79|185.95|183.85|185.95|183.85|185.87|183.77|12
1654181690000|2022-06-02 14:54:50|185.96|183.86|185.95|183.85|185.96|183.86|185.94|183.84|6
1654181700000|2022-06-02 14:55:00|185.94|183.84|186.14|184.04|186.16|184.06|185.92|183.82|18
1654181710000|2022-06-02 14:55:10|186.15|184.05|186.07|183.97|186.15|184.05|186.07|183.97|13
1654181720000|2022-06-02 14:55:20|186.08|183.98|186.11|184.01|186.12|184.02|186.07|183.97|14
1654181730000|2022-06-02 14:55:30|186.09|183.99|186.11|184.01|186.11|184.01|186.05|183.95|10
1654181740000|2022-06-02 14:55:40|186.13|184.03|186.28|184.18|186.29|184.19|186.13|184.03|11
1654181750000|2022-06-02 14:55:50|186.29|184.19|186.34|184.24|186.35|184.25|186.29|184.19|13
1654181760000|2022-06-02 14:56:00|186.36|184.26|186.43|184.33|186.45|184.35|186.36|184.26|15
1654181770000|2022-06-02 14:56:10|186.44|184.34|186.42|184.32|186.44|184.34|186.42|184.32|7
1654181780000|2022-06-02 14:56:20|186.41|184.31|186.52|184.42|186.64|184.54|186.37|184.27|26
1654181790000|2022-06-02 14:56:30|186.51|184.41|186.51|184.41|186.54|184.44|186.47|184.37|14
1654181800000|2022-06-02 14:56:40|186.52|184.42|186.58|184.48|186.59|184.49|186.52|184.42|14
1654181810000|2022-06-02 14:56:50|186.56|184.46|186.45|184.35|186.57|184.47|186.45|184.35|10
1654181820000|2022-06-02 14:57:00|186.46|184.36|186.41|184.31|186.46|184.36|186.37|184.27|18
1654181830000|2022-06-02 14:57:10|186.4|184.3|186.41|184.31|186.41|184.31|186.4|184.3|4
1654181840000|2022-06-02 14:57:20|186.42|184.32|186.55|184.45|186.55|184.45|186.42|184.32|7
1654181850000|2022-06-02 14:57:30|186.54|184.44|186.59|184.49|186.59|184.49|186.54|184.44|4
1654181860000|2022-06-02 14:57:40|186.6|184.5|186.59|184.49|186.6|184.5|186.59|184.49|2
1654181870000|2022-06-02 14:57:50|186.58|184.48|186.59|184.49|186.6|184.5|186.58|184.48|7
1654181880000|2022-06-02 14:58:00|186.6|184.5|186.59|184.49|186.61|184.51|186.57|184.47|11
1654181890000|2022-06-02 14:58:10|186.6|184.5|186.74|184.64|186.74|184.64|186.6|184.5|7
1654181900000|2022-06-02 14:58:20|186.75|184.65|186.73|184.63|186.75|184.65|186.72|184.62|6
1654181910000|2022-06-02 14:58:30|186.74|184.64|186.79|184.69|186.8|184.7|186.73|184.63|9
1654181920000|2022-06-02 14:58:40|186.8|184.7|186.79|184.69|186.8|184.7|186.79|184.69|2
1654181930000|2022-06-02 14:58:50|186.76|184.66|186.79|184.69|186.8|184.7|186.76|184.66|9
1654181940000|2022-06-02 14:59:00|186.8|184.7|186.86|184.76|186.89|184.79|186.8|184.7|8
1654181950000|2022-06-02 14:59:10|186.85|184.75|186.81|184.71|186.86|184.76|186.74|184.64|12
1654181960000|2022-06-02 14:59:20|186.82|184.72|186.87|184.77|186.88|184.78|186.81|184.71|7
1654181970000|2022-06-02 14:59:30|186.88|184.78|186.86|184.76|186.88|184.78|186.86|184.76|3
1654181980000|2022-06-02 14:59:40|186.85|184.75|186.65|184.55|186.85|184.75|186.64|184.54|10
1654181990000|2022-06-02 14:59:50|186.64|184.54|186.63|184.53|186.64|184.54|186.63|184.53|6
1654182000000|2022-06-02 15:00:00|186.64|184.54|186.64|184.54|186.65|184.55|186.54|184.44|15
1654182010000|2022-06-02 15:00:10|186.65|184.55|186.78|184.68|186.78|184.68|186.65|184.55|7
1654182020000|2022-06-02 15:00:20|186.76|184.66|186.78|184.68|186.78|184.68|186.76|184.66|8
1654182030000|2022-06-02 15:00:30|186.82|184.72|186.86|184.76|186.88|184.78|186.82|184.72|13
1654182040000|2022-06-02 15:00:40|186.87|184.77|186.87|184.77|186.88|184.78|186.87|184.77|3
1654182050000|2022-06-02 15:00:50|186.88|184.78|186.84|184.74|186.88|184.78|186.81|184.71|12
1654182060000|2022-06-02 15:01:00|186.86|184.76|186.84|184.74|186.87|184.77|186.84|184.74|6
1654182070000|2022-06-02 15:01:10|186.85|184.75|186.85|184.75|186.85|184.75|186.84|184.74|5
1654182080000|2022-06-02 15:01:20|186.94|184.84|186.96|184.86|186.98|184.88|186.94|184.84|9
1654182090000|2022-06-02 15:01:30|186.95|184.85|187.18|185.08|187.2|185.1|186.95|184.85|16
1654182100000|2022-06-02 15:01:40|187.19|185.09|187.1|185|187.21|185.11|187.1|185|16
1654182110000|2022-06-02 15:01:50|187.11|185.01|187.16|185.06|187.16|185.06|187.1|185|6
1654182120000|2022-06-02 15:02:00|187.15|185.05|187.16|185.06|187.16|185.06|187.01|184.91|20
1654182130000|2022-06-02 15:02:10|187.17|185.07|187.17|185.07|187.17|185.07|187.16|185.06|5
1654182140000|2022-06-02 15:02:20|187.18|185.08|187.13|185.03|187.2|185.1|187.13|185.03|8
1654182150000|2022-06-02 15:02:30|187.12|185.02|187.32|185.22|187.33|185.23|187.11|185.01|13
1654182160000|2022-06-02 15:02:40|187.33|185.23|187.37|185.27|187.52|185.42|187.33|185.23|18
1654182170000|2022-06-02 15:02:50|187.36|185.26|187.51|185.41|187.52|185.42|187.36|185.26|13
1654182180000|2022-06-02 15:03:00|187.53|185.43|187.41|185.31|187.54|185.44|187.41|185.31|13
1654182190000|2022-06-02 15:03:10|187.45|185.35|187.59|185.49|187.63|185.53|187.43|185.33|19
1654182200000|2022-06-02 15:03:20|187.6|185.5|187.65|185.55|187.65|185.55|187.6|185.5|5
1654182210000|2022-06-02 15:03:30|187.64|185.54|187.56|185.46|187.64|185.54|187.56|185.46|13
1654182220000|2022-06-02 15:03:40|187.55|185.45|187.5|185.4|187.55|185.45|187.5|185.4|6
1654182230000|2022-06-02 15:03:50|187.46|185.36|187.39|185.29|187.48|185.38|187.39|185.29|18
1654182240000|2022-06-02 15:04:00|187.38|185.28|187.25|185.15|187.38|185.28|187.2|185.1|11
1654182250000|2022-06-02 15:04:10|187.28|185.18|187.25|185.15|187.3|185.2|187.25|185.15|8
1654182260000|2022-06-02 15:04:20|187.26|185.16|187.28|185.18|187.3|185.2|187.21|185.11|10
1654182270000|2022-06-02 15:04:30|187.29|185.19|187.21|185.11|187.29|185.19|187.21|185.11|6
1654182280000|2022-06-02 15:04:40|187.2|185.1|187.2|185.1|187.21|185.11|187.19|185.09|15
1654182290000|2022-06-02 15:04:50|187.21|185.11|187.15|185.05|187.28|185.18|187.14|185.04|14
1654182300000|2022-06-02 15:05:00|187.18|185.08|187.16|185.06|187.2|185.1|187.15|185.05|10
1654182310000|2022-06-02 15:05:10|187.18|185.08|187.17|185.07|187.19|185.09|187.17|185.07|8
1654182320000|2022-06-02 15:05:20|187.18|185.08|187.05|184.95|187.18|185.08|187.05|184.95|10
1654182330000|2022-06-02 15:05:30|187.07|184.97|187.06|184.96|187.08|184.98|187.04|184.94|11
1654182340000|2022-06-02 15:05:40|187.05|184.95|187.06|184.96|187.06|184.96|187.01|184.91|10
1654182350000|2022-06-02 15:05:50|187.05|184.95|187|184.9|187.05|184.95|187|184.9|8
1654182360000|2022-06-02 15:06:00|186.99|184.89|187.08|184.98|187.1|185|186.99|184.89|12
1654182370000|2022-06-02 15:06:10|187.09|184.99|187.16|185.06|187.17|185.07|187.08|184.98|14
1654182380000|2022-06-02 15:06:20|187.17|185.07|187.15|185.05|187.17|185.07|187.14|185.04|9
1654182390000|2022-06-02 15:06:30|187.14|185.04|187.16|185.06|187.18|185.08|187.1|185|12
1654182400000|2022-06-02 15:06:40|187.13|185.03|187.1|185|187.13|185.03|187.08|184.98|12
1654182410000|2022-06-02 15:06:50|187.14|185.04|187.2|185.1|187.2|185.1|187.14|185.04|6
1654182420000|2022-06-02 15:07:00|187.19|185.09|187.17|185.07|187.19|185.09|187.16|185.06|5
1654182430000|2022-06-02 15:07:10|187.16|185.06|187.16|185.06|187.17|185.07|187.15|185.05|7
1654182440000|2022-06-02 15:07:20|187.15|185.05|187.21|185.11|187.21|185.11|187.1|185|16
1654182450000|2022-06-02 15:07:30|187.2|185.1|187.2|185.1|187.2|185.1|187.19|185.09|3
1654182460000|2022-06-02 15:07:40|187.19|185.09|187.21|185.11|187.21|185.11|187.17|185.07|9
1654182470000|2022-06-02 15:07:50|187.2|185.1|187.25|185.15|187.25|185.15|187.17|185.07|11
1654182480000|2022-06-02 15:08:00|187.26|185.16|187.3|185.2|187.36|185.26|187.25|185.15|15
1654182490000|2022-06-02 15:08:10|187.31|185.21|187.42|185.32|187.43|185.33|187.27|185.17|12
1654182500000|2022-06-02 15:08:20|187.43|185.33|187.49|185.39|187.51|185.41|187.43|185.33|14
1654182510000|2022-06-02 15:08:30|187.5|185.4|187.56|185.46|187.61|185.51|187.49|185.39|17
1654182520000|2022-06-02 15:08:40|187.57|185.47|187.6|185.5|187.6|185.5|187.56|185.46|13
1654182530000|2022-06-02 15:08:50|187.62|185.52|187.65|185.55|187.65|185.55|187.53|185.43|14
1654182540000|2022-06-02 15:09:00|187.67|185.57|187.77|185.67|187.77|185.67|187.67|185.57|16
1654182550000|2022-06-02 15:09:10|187.79|185.69|187.91|185.81|187.93|185.83|187.79|185.69|13
1654182560000|2022-06-02 15:09:20|187.89|185.79|187.74|185.64|187.9|185.8|187.74|185.64|15
1654182570000|2022-06-02 15:09:30|187.75|185.65|187.84|185.74|187.87|185.77|187.75|185.65|23
1654182580000|2022-06-02 15:09:40|187.83|185.73|187.58|185.48|187.83|185.73|187.57|185.47|24
1654182590000|2022-06-02 15:09:50|187.59|185.49|187.64|185.54|187.68|185.58|187.58|185.48|18
1654182600000|2022-06-02 15:10:00|187.63|185.53|187.48|185.38|187.63|185.53|187.47|185.37|14
1654182610000|2022-06-02 15:10:10|187.47|185.37|187.56|185.46|187.56|185.46|187.47|185.37|11
1654182620000|2022-06-02 15:10:20|187.62|185.52|187.59|185.49|187.67|185.57|187.59|185.49|17
1654182630000|2022-06-02 15:10:30|187.6|185.5|187.57|185.47|187.64|185.54|187.57|185.47|14
1654182640000|2022-06-02 15:10:40|187.58|185.48|187.69|185.59|187.71|185.61|187.57|185.47|18
1654182650000|2022-06-02 15:10:50|187.7|185.6|187.68|185.58|187.76|185.66|187.66|185.56|16
1654182660000|2022-06-02 15:11:00|187.7|185.6|187.71|185.61|187.72|185.62|187.68|185.58|12
1654182670000|2022-06-02 15:11:10|187.7|185.6|187.59|185.49|187.72|185.62|187.59|185.49|23
1654182680000|2022-06-02 15:11:20|187.57|185.47|187.52|185.42|187.57|185.47|187.51|185.41|17
1654182690000|2022-06-02 15:11:30|187.51|185.41|187.44|185.34|187.55|185.45|187.44|185.34|14
1654182700000|2022-06-02 15:11:40|187.46|185.36|187.65|185.55|187.65|185.55|187.45|185.35|9
1654182710000|2022-06-02 15:11:50|187.64|185.54|187.58|185.48|187.75|185.65|187.58|185.48|22
1654182720000|2022-06-02 15:12:00|187.56|185.46|187.5|185.4|187.57|185.47|187.5|185.4|10
1654182730000|2022-06-02 15:12:10|187.49|185.39|187.49|185.39|187.5|185.4|187.48|185.38|5
1654182740000|2022-06-02 15:12:20|187.5|185.4|187.48|185.38|187.52|185.42|187.48|185.38|10
1654182750000|2022-06-02 15:12:30|187.47|185.37|187.52|185.42|187.52|185.42|187.47|185.37|11
1654182760000|2022-06-02 15:12:40|187.53|185.43|187.57|185.47|187.59|185.49|187.51|185.41|11
1654182770000|2022-06-02 15:12:50|187.58|185.48|187.57|185.47|187.59|185.49|187.57|185.47|14
1654182780000|2022-06-02 15:13:00|187.56|185.46|187.56|185.46|187.58|185.48|187.55|185.45|9
1654182790000|2022-06-02 15:13:10|187.57|185.47|187.56|185.46|187.58|185.48|187.56|185.46|6
1654182800000|2022-06-02 15:13:20|187.55|185.45|187.57|185.47|187.57|185.47|187.55|185.45|7
1654182810000|2022-06-02 15:13:30|187.56|185.46|187.37|185.27|187.56|185.46|187.37|185.27|13
1654182820000|2022-06-02 15:13:40|187.38|185.28|187.37|185.27|187.39|185.29|187.37|185.27|8
1654182830000|2022-06-02 15:13:50|187.38|185.28|187.37|185.27|187.38|185.28|187.36|185.26|8
1654182840000|2022-06-02 15:14:00|187.38|185.28|187.39|185.29|187.4|185.3|187.38|185.28|8
1654182850000|2022-06-02 15:14:10|187.38|185.28|187.44|185.34|187.44|185.34|187.38|185.28|9
1654182860000|2022-06-02 15:14:20|187.42|185.32|187.47|185.37|187.5|185.4|187.42|185.32|18
1654182870000|2022-06-02 15:14:30|187.48|185.38|187.49|185.39|187.5|185.4|187.47|185.37|12
1654182880000|2022-06-02 15:14:40|187.48|185.38|187.46|185.36|187.5|185.4|187.45|185.35|9
1654182890000|2022-06-02 15:14:50|187.45|185.35|187.41|185.31|187.46|185.36|187.41|185.31|6
1654182900000|2022-06-02 15:15:00|187.42|185.32|187.41|185.31|187.46|185.36|187.41|185.31|11
1654182910000|2022-06-02 15:15:10|187.4|185.3|187.38|185.28|187.4|185.3|187.37|185.27|8
1654182920000|2022-06-02 15:15:20|187.37|185.27|187.37|185.27|187.38|185.28|187.37|185.27|3
1654182930000|2022-06-02 15:15:30|187.36|185.26|187.32|185.22|187.36|185.26|187.32|185.22|5
1654182940000|2022-06-02 15:15:40|187.25|185.15|187.25|185.15|187.28|185.18|187.24|185.14|14
1654182950000|2022-06-02 15:15:50|187.24|185.14|187.26|185.16|187.27|185.17|187.23|185.13|5
1654182960000|2022-06-02 15:16:00|187.27|185.17|187.24|185.14|187.27|185.17|187.24|185.14|4
1654182970000|2022-06-02 15:16:10|187.25|185.15|187.25|185.15|187.27|185.17|187.22|185.12|8
1654182980000|2022-06-02 15:16:20|187.28|185.18|187.25|185.15|187.3|185.2|187.25|185.15|9
1654182990000|2022-06-02 15:16:30|187.26|185.16|187.25|185.15|187.26|185.16|187.25|185.15|6
1654183000000|2022-06-02 15:16:40|187.26|185.16|187.27|185.17|187.28|185.18|187.26|185.16|11
1654183010000|2022-06-02 15:16:50|187.26|185.16|187.27|185.17|187.27|185.17|187.26|185.16|6
1654183020000|2022-06-02 15:17:00|187.28|185.18|187.24|185.14|187.28|185.18|187.24|185.14|5
1654183030000|2022-06-02 15:17:10|187.25|185.15|187.25|185.15|187.26|185.16|187.24|185.14|5
1654183040000|2022-06-02 15:17:20|187.21|185.11|187.1|185|187.21|185.11|187.1|185|12
1654183050000|2022-06-02 15:17:30|187.11|185.01|187.09|184.99|187.11|185.01|187.09|184.99|9
1654183060000|2022-06-02 15:17:40|187.11|185.01|187.15|185.05|187.16|185.06|187.11|185.01|10
1654183070000|2022-06-02 15:17:50|187.17|185.07|187.17|185.07|187.2|185.1|187.17|185.07|7
1654183080000|2022-06-02 15:18:00|187.18|185.08|187.22|185.12|187.22|185.12|187.13|185.03|17
1654183090000|2022-06-02 15:18:10|187.21|185.11|187.2|185.1|187.25|185.15|187.19|185.09|16
1654183100000|2022-06-02 15:18:20|187.21|185.11|187.25|185.15|187.25|185.15|187.19|185.09|10
1654183110000|2022-06-02 15:18:30|187.26|185.16|187.3|185.2|187.3|185.2|187.26|185.16|15
1654183120000|2022-06-02 15:18:40|187.28|185.18|187.28|185.18|187.3|185.2|187.26|185.16|15
1654183130000|2022-06-02 15:18:50|187.29|185.19|187.27|185.17|187.29|185.19|187.26|185.16|10
1654183140000|2022-06-02 15:19:00|187.28|185.18|187.32|185.22|187.32|185.22|187.28|185.18|7
1654183150000|2022-06-02 15:19:10|187.31|185.21|187.24|185.14|187.31|185.21|187.22|185.12|7
1654183160000|2022-06-02 15:19:20|187.25|185.15|187.27|185.17|187.28|185.18|187.25|185.15|5
1654183170000|2022-06-02 15:19:30|187.26|185.16|187.27|185.17|187.28|185.18|187.26|185.16|8
1654183180000|2022-06-02 15:19:40|187.28|185.18|187.27|185.17|187.28|185.18|187.26|185.16|4
1654183190000|2022-06-02 15:19:50|187.25|185.15|187.27|185.17|187.27|185.17|187.25|185.15|7
1654183200000|2022-06-02 15:20:00|187.28|185.18|187.27|185.17|187.28|185.18|187.27|185.17|6
1654183210000|2022-06-02 15:20:10|187.26|185.16|187.26|185.16|187.27|185.17|187.26|185.16|3
1654183220000|2022-06-02 15:20:20|187.27|185.17|187.28|185.18|187.28|185.18|187.27|185.17|6
1654183230000|2022-06-02 15:20:30|187.36|185.26|187.4|185.3|187.41|185.31|187.36|185.26|4
1654183240000|2022-06-02 15:20:40|187.41|185.31|187.55|185.45|187.55|185.45|187.41|185.31|9
1654183250000|2022-06-02 15:20:50|187.57|185.47|187.71|185.61|187.71|185.61|187.57|185.47|7
1654183260000|2022-06-02 15:21:00|187.72|185.62|187.85|185.75|187.86|185.76|187.71|185.61|12
1654183270000|2022-06-02 15:21:10|187.86|185.76|187.83|185.73|187.87|185.77|187.83|185.73|8
1654183280000|2022-06-02 15:21:20|187.84|185.74|187.8|185.7|187.89|185.79|187.79|185.69|10
1654183290000|2022-06-02 15:21:30|187.81|185.71|187.88|185.78|187.88|185.78|187.81|185.71|5
1654183300000|2022-06-02 15:21:40|187.89|185.79|187.92|185.82|187.92|185.82|187.89|185.79|4
1654183310000|2022-06-02 15:21:50|187.89|185.79|187.89|185.79|187.9|185.8|187.87|185.77|12
1654183320000|2022-06-02 15:22:00|187.88|185.78|187.89|185.79|187.89|185.79|187.87|185.77|4
1654183330000|2022-06-02 15:22:10|187.9|185.8|188.24|186.14|188.24|186.14|187.9|185.8|14
1654183340000|2022-06-02 15:22:20|188.3|186.2|188.33|186.23|188.34|186.24|188.26|186.16|17
1654183350000|2022-06-02 15:22:30|188.31|186.21|188.31|186.21|188.32|186.22|188.29|186.19|8
1654183360000|2022-06-02 15:22:40|188.29|186.19|188.33|186.23|188.34|186.24|188.29|186.19|8
1654183370000|2022-06-02 15:22:50|188.34|186.24|188.24|186.14|188.34|186.24|188.2|186.1|9
1654183380000|2022-06-02 15:23:00|188.25|186.15|188.27|186.17|188.28|186.18|188.21|186.11|11
1654183390000|2022-06-02 15:23:10|188.28|186.18|188.31|186.21|188.31|186.21|188.28|186.18|4
1654183400000|2022-06-02 15:23:20|188.33|186.23|188.37|186.27|188.4|186.3|188.33|186.23|10
1654183410000|2022-06-02 15:23:30|188.38|186.28|188.39|186.29|188.42|186.32|188.38|186.28|10
1654183420000|2022-06-02 15:23:40|188.37|186.27|188.38|186.28|188.38|186.28|188.37|186.27|10
1654183430000|2022-06-02 15:23:50|188.39|186.29|188.57|186.47|188.67|186.57|188.39|186.29|20
1654183440000|2022-06-02 15:24:00|188.58|186.48|188.44|186.34|188.58|186.48|188.43|186.33|14
1654183450000|2022-06-02 15:24:10|188.45|186.35|188.54|186.44|188.56|186.46|188.44|186.34|15
1654183460000|2022-06-02 15:24:20|188.55|186.45|188.47|186.37|188.55|186.45|188.47|186.37|10
1654183470000|2022-06-02 15:24:30|188.46|186.36|188.38|186.28|188.46|186.36|188.38|186.28|5
1654183480000|2022-06-02 15:24:40|188.39|186.29|188.39|186.29|188.4|186.3|188.39|186.29|3
1654183490000|2022-06-02 15:24:50|188.38|186.28|188.4|186.3|188.4|186.3|188.38|186.28|4
1654183500000|2022-06-02 15:25:00|188.41|186.31|188.47|186.37|188.51|186.41|188.4|186.3|14
1654183510000|2022-06-02 15:25:10|188.46|186.36|188.35|186.25|188.47|186.37|188.35|186.25|15
1654183520000|2022-06-02 15:25:20|188.36|186.26|188.33|186.23|188.36|186.26|188.27|186.17|20
1654183530000|2022-06-02 15:25:30|188.32|186.22|188.39|186.29|188.39|186.29|188.29|186.19|11
1654183540000|2022-06-02 15:25:40|188.38|186.28|188.37|186.27|188.38|186.28|188.35|186.25|10
1654183550000|2022-06-02 15:25:50|188.36|186.26|188.39|186.29|188.42|186.32|188.36|186.26|11
1654183560000|2022-06-02 15:26:00|188.38|186.28|188.3|186.2|188.39|186.29|188.3|186.2|7
1654183570000|2022-06-02 15:26:10|188.29|186.19|188.25|186.15|188.31|186.21|188.25|186.15|12
1654183580000|2022-06-02 15:26:20|188.26|186.16|188.35|186.25|188.37|186.27|188.26|186.16|9
1654183590000|2022-06-02 15:26:30|188.34|186.24|188.34|186.24|188.35|186.25|188.34|186.24|7
1654183610000|2022-06-02 15:26:50|188.35|186.25|188.39|186.29|188.4|186.3|188.34|186.24|6
1654183620000|2022-06-02 15:27:00|188.4|186.3|188.32|186.22|188.4|186.3|188.32|186.22|10
1654183630000|2022-06-02 15:27:10|188.3|186.2|188.15|186.05|188.3|186.2|188.15|186.05|20
1654183640000|2022-06-02 15:27:20|188.14|186.04|188.09|185.99|188.16|186.06|188.05|185.95|18
1654183650000|2022-06-02 15:27:30|188.08|185.98|188.14|186.04|188.15|186.05|188.08|185.98|13
1654183660000|2022-06-02 15:27:40|188.15|186.05|188.12|186.02|188.25|186.15|188.12|186.02|16
1654183670000|2022-06-02 15:27:50|188.13|186.03|188.11|186.01|188.13|186.03|188.09|185.99|17
1654183680000|2022-06-02 15:28:00|188.1|186|188.07|185.97|188.1|186|188.06|185.96|10
1654183690000|2022-06-02 15:28:10|188.08|185.98|188.06|185.96|188.08|185.98|188.02|185.92|14
1654183700000|2022-06-02 15:28:20|188.08|185.98|188.07|185.97|188.15|186.05|188.05|185.95|19
1654183710000|2022-06-02 15:28:30|188.04|185.94|188|185.9|188.04|185.94|188|185.9|8
1654183720000|2022-06-02 15:28:40|187.99|185.89|188|185.9|188|185.9|187.99|185.89|2
1654183730000|2022-06-02 15:28:50|187.99|185.89|187.99|185.89|187.99|185.89|187.98|185.88|3
1654183740000|2022-06-02 15:29:00|187.98|185.88|187.98|185.88|188.03|185.93|187.96|185.86|8
1654183750000|2022-06-02 15:29:10|187.99|185.89|187.97|185.87|187.99|185.89|187.97|185.87|11
1654183760000|2022-06-02 15:29:20|187.98|185.88|188.02|185.92|188.02|185.92|187.98|185.88|6
1654183770000|2022-06-02 15:29:30|188.03|185.93|187.99|185.89|188.07|185.97|187.99|185.89|18
1654183780000|2022-06-02 15:29:40|188.05|185.95|188.21|186.11|188.21|186.11|188.05|185.95|8
1654183790000|2022-06-02 15:29:50|188.22|186.12|188.25|186.15|188.32|186.22|188.22|186.12|11
1654183800000|2022-06-02 15:30:00|188.26|186.16|188.21|186.11|188.28|186.18|188.21|186.11|17
1654183810000|2022-06-02 15:30:10|188.2|186.1|188.07|185.97|188.2|186.1|188.03|185.93|14
1654183820000|2022-06-02 15:30:20|188.06|185.96|187.99|185.89|188.06|185.96|187.99|185.89|11
1654183830000|2022-06-02 15:30:30|187.98|185.88|187.99|185.89|188|185.9|187.97|185.87|11
1654183840000|2022-06-02 15:30:40|188|185.9|188.14|186.04|188.15|186.05|188|185.9|13
1654183850000|2022-06-02 15:30:50|188.15|186.05|188.12|186.02|188.15|186.05|188.11|186.01|9
1654183860000|2022-06-02 15:31:00|188.13|186.03|188.13|186.03|188.17|186.07|188.13|186.03|10
1654183870000|2022-06-02 15:31:10|188.14|186.04|188.11|186.01|188.14|186.04|188.11|186.01|3
1654183880000|2022-06-02 15:31:20|188.1|186|187.92|185.82|188.1|186|187.92|185.82|8
1654183890000|2022-06-02 15:31:30|187.87|185.77|187.86|185.76|187.87|185.77|187.83|185.73|11
1654183900000|2022-06-02 15:31:40|187.87|185.77|187.75|185.65|187.87|185.77|187.74|185.64|15
1654183910000|2022-06-02 15:31:50|187.77|185.67|187.85|185.75|187.86|185.76|187.77|185.67|14
1654183920000|2022-06-02 15:32:00|187.84|185.74|187.84|185.74|187.85|185.75|187.75|185.65|15
1654183930000|2022-06-02 15:32:10|187.83|185.73|187.76|185.66|187.83|185.73|187.73|185.63|17
1654183940000|2022-06-02 15:32:20|187.75|185.65|187.83|185.73|187.84|185.74|187.75|185.65|14
1654183950000|2022-06-02 15:32:30|187.84|185.74|187.84|185.74|187.84|185.74|187.83|185.73|5
1654183960000|2022-06-02 15:32:40|187.83|185.73|187.88|185.78|187.91|185.81|187.83|185.73|13
1654183970000|2022-06-02 15:32:50|187.89|185.79|187.9|185.8|187.91|185.81|187.89|185.79|4
1654183980000|2022-06-02 15:33:00|187.89|185.79|187.9|185.8|187.9|185.8|187.89|185.79|2
1654183990000|2022-06-02 15:33:10|187.91|185.81|187.9|185.8|187.95|185.85|187.9|185.8|8
1654184000000|2022-06-02 15:33:20|187.91|185.81|187.88|185.78|187.92|185.82|187.88|185.78|5
1654184010000|2022-06-02 15:33:30|187.89|185.79|187.85|185.75|187.89|185.79|187.85|185.75|6
1654184020000|2022-06-02 15:33:40|187.84|185.74|187.86|185.76|187.86|185.76|187.84|185.74|3
1654184030000|2022-06-02 15:33:50|187.87|185.77|187.86|185.76|187.87|185.77|187.85|185.75|8
1654184040000|2022-06-02 15:34:00|187.88|185.78|187.9|185.8|187.91|185.81|187.88|185.78|7
1654184050000|2022-06-02 15:34:10|187.89|185.79|187.85|185.75|187.89|185.79|187.84|185.74|11
1654184060000|2022-06-02 15:34:20|187.86|185.76|187.9|185.8|187.91|185.81|187.86|185.76|11
1654184070000|2022-06-02 15:34:30|187.88|185.78|187.89|185.79|187.9|185.8|187.87|185.77|7
1654184080000|2022-06-02 15:34:40|187.9|185.8|187.97|185.87|187.97|185.87|187.9|185.8|9
1654184090000|2022-06-02 15:34:50|187.96|185.86|187.93|185.83|187.96|185.86|187.93|185.83|9
1654184100000|2022-06-02 15:35:00|187.92|185.82|187.84|185.74|187.92|185.82|187.82|185.72|12
1654184110000|2022-06-02 15:35:10|187.85|185.75|187.94|185.84|187.94|185.84|187.85|185.75|15
1654184120000|2022-06-02 15:35:20|187.93|185.83|187.98|185.88|187.98|185.88|187.91|185.81|13
1654184130000|2022-06-02 15:35:30|187.99|185.89|187.95|185.85|187.99|185.89|187.95|185.85|5
1654184140000|2022-06-02 15:35:40|187.94|185.84|187.95|185.85|187.95|185.85|187.94|185.84|4
1654184150000|2022-06-02 15:35:50|187.94|185.84|187.93|185.83|187.95|185.85|187.93|185.83|10
1654184160000|2022-06-02 15:36:00|187.97|185.87|187.96|185.86|187.98|185.88|187.96|185.86|4
1654184170000|2022-06-02 15:36:10|187.97|185.87|188.03|185.93|188.05|185.95|187.96|185.86|13
1654184180000|2022-06-02 15:36:20|188.02|185.92|188.04|185.94|188.05|185.95|188.02|185.92|9
1654184190000|2022-06-02 15:36:30|188.05|185.95|188.03|185.93|188.05|185.95|188.03|185.93|9
1654184200000|2022-06-02 15:36:40|188.02|185.92|187.91|185.81|188.02|185.92|187.91|185.81|15
1654184210000|2022-06-02 15:36:50|187.9|185.8|187.9|185.8|187.92|185.82|187.9|185.8|5
1654184220000|2022-06-02 15:37:00|187.91|185.81|187.91|185.81|187.91|185.81|187.9|185.8|5
1654184230000|2022-06-02 15:37:10|187.93|185.83|187.94|185.84|187.94|185.84|187.93|185.83|2
1654184240000|2022-06-02 15:37:20|187.96|185.86|187.94|185.84|187.97|185.87|187.93|185.83|5
1654184250000|2022-06-02 15:37:30|187.93|185.83|187.9|185.8|187.94|185.84|187.9|185.8|8
1654184260000|2022-06-02 15:37:40|187.91|185.81|187.91|185.81|187.92|185.82|187.9|185.8|7
1654184270000|2022-06-02 15:37:50|187.92|185.82|187.93|185.83|187.93|185.83|187.92|185.82|2
1654184280000|2022-06-02 15:38:00|187.92|185.82|187.92|185.82|187.93|185.83|187.92|185.82|3
1654184290000|2022-06-02 15:38:10|187.93|185.83|187.93|185.83|187.93|185.83|187.92|185.82|7
1654184300000|2022-06-02 15:38:20|187.94|185.84|187.98|185.88|187.98|185.88|187.94|185.84|5
1654184310000|2022-06-02 15:38:30|187.96|185.86|187.97|185.87|187.97|185.87|187.95|185.85|4
1654184320000|2022-06-02 15:38:40|187.96|185.86|187.95|185.85|187.96|185.86|187.94|185.84|3
1654184330000|2022-06-02 15:38:50|187.96|185.86|187.94|185.84|187.96|185.86|187.93|185.83|5
1654184340000|2022-06-02 15:39:00|187.93|185.83|187.95|185.85|187.95|185.85|187.93|185.83|5
1654184350000|2022-06-02 15:39:10|187.94|185.84|187.94|185.84|187.94|185.84|187.93|185.83|5
1654184360000|2022-06-02 15:39:20|187.93|185.83|188.19|186.09|188.19|186.09|187.93|185.83|15
1654184370000|2022-06-02 15:39:30|188.17|186.07|188.26|186.16|188.26|186.16|188.09|185.99|18
1654184380000|2022-06-02 15:39:40|188.24|186.14|188.23|186.13|188.25|186.15|188.23|186.13|14
1654184390000|2022-06-02 15:39:50|188.24|186.14|188.23|186.13|188.24|186.14|188.23|186.13|16
1654184400000|2022-06-02 15:40:00|188.24|186.14|188.17|186.07|188.24|186.14|188.17|186.07|6
1654184410000|2022-06-02 15:40:10|188.16|186.06|188.11|186.01|188.16|186.06|188.07|185.97|12
1654184420000|2022-06-02 15:40:20|188.12|186.02|188.08|185.98|188.13|186.03|188.07|185.97|17
1654184430000|2022-06-02 15:40:30|188.07|185.97|188.11|186.01|188.11|186.01|188.03|185.93|12
1654184440000|2022-06-02 15:40:40|188.12|186.02|188.11|186.01|188.12|186.02|188.08|185.98|13
1654184450000|2022-06-02 15:40:50|188.1|186|188.18|186.08|188.18|186.08|188.08|185.98|10
1654184460000|2022-06-02 15:41:00|188.17|186.07|188.07|185.97|188.18|186.08|188.06|185.96|18
1654184470000|2022-06-02 15:41:10|188.09|185.99|188.25|186.15|188.25|186.15|188.09|185.99|12
1654184480000|2022-06-02 15:41:20|188.31|186.21|188.41|186.31|188.42|186.32|188.31|186.21|10
1654184490000|2022-06-02 15:41:30|188.42|186.32|188.38|186.28|188.45|186.35|188.38|186.28|16
1654184500000|2022-06-02 15:41:40|188.4|186.3|188.48|186.38|188.48|186.38|188.4|186.3|14
1654184510000|2022-06-02 15:41:50|188.49|186.39|188.75|186.65|188.76|186.66|188.49|186.39|19
1654184520000|2022-06-02 15:42:00|188.77|186.67|188.64|186.54|188.77|186.67|188.64|186.54|19
1654184530000|2022-06-02 15:42:10|188.61|186.51|188.64|186.54|188.65|186.55|188.56|186.46|19
1654184540000|2022-06-02 15:42:20|188.65|186.55|188.53|186.43|188.66|186.56|188.52|186.42|17
1654184550000|2022-06-02 15:42:30|188.54|186.44|188.52|186.42|188.57|186.47|188.52|186.42|9
1654184560000|2022-06-02 15:42:40|188.51|186.41|188.41|186.31|188.51|186.41|188.39|186.29|18
1654184570000|2022-06-02 15:42:50|188.37|186.27|188.45|186.35|188.45|186.35|188.36|186.26|13
1654184580000|2022-06-02 15:43:00|188.48|186.38|188.53|186.43|188.54|186.44|188.48|186.38|11
1654184590000|2022-06-02 15:43:10|188.55|186.45|188.56|186.46|188.66|186.56|188.55|186.45|18
1654184600000|2022-06-02 15:43:20|188.57|186.47|188.55|186.45|188.64|186.54|188.54|186.44|15
1654184610000|2022-06-02 15:43:30|188.56|186.46|188.48|186.38|188.57|186.47|188.47|186.37|22
1654184620000|2022-06-02 15:43:40|188.49|186.39|188.43|186.33|188.49|186.39|188.42|186.32|7
1654184630000|2022-06-02 15:43:50|188.45|186.35|188.45|186.35|188.45|186.35|188.45|186.35|1
1654184640000|2022-06-02 15:44:00|188.44|186.34|188.45|186.35|188.45|186.35|188.44|186.34|6
1654184650000|2022-06-02 15:44:10|188.44|186.34|188.45|186.35|188.45|186.35|188.44|186.34|4
1654184660000|2022-06-02 15:44:20|188.44|186.34|188.42|186.32|188.44|186.34|188.42|186.32|5
1654184670000|2022-06-02 15:44:30|188.43|186.33|188.43|186.33|188.45|186.35|188.43|186.33|4
1654184680000|2022-06-02 15:44:40|188.44|186.34|188.44|186.34|188.45|186.35|188.44|186.34|5
1654184690000|2022-06-02 15:44:50|188.43|186.33|188.41|186.31|188.44|186.34|188.41|186.31|5
1654184700000|2022-06-02 15:45:00|188.38|186.28|188.48|186.38|188.49|186.39|188.38|186.28|15
1654184710000|2022-06-02 15:45:10|188.47|186.37|188.39|186.29|188.49|186.39|188.37|186.27|16
1654184720000|2022-06-02 15:45:20|188.4|186.3|188.45|186.35|188.46|186.36|188.39|186.29|14
1654184730000|2022-06-02 15:45:30|188.46|186.36|188.46|186.36|188.47|186.37|188.45|186.35|9
1654184740000|2022-06-02 15:45:40|188.5|186.4|188.51|186.41|188.53|186.43|188.49|186.39|17
1654184750000|2022-06-02 15:45:50|188.53|186.43|188.57|186.47|188.57|186.47|188.53|186.43|13
1654184760000|2022-06-02 15:46:00|188.58|186.48|188.58|186.48|188.6|186.5|188.58|186.48|5
1654184770000|2022-06-02 15:46:10|188.6|186.5|188.6|186.5|188.66|186.56|188.6|186.5|14
1654184780000|2022-06-02 15:46:20|188.59|186.49|188.63|186.53|188.65|186.55|188.59|186.49|13
1654184790000|2022-06-02 15:46:30|188.64|186.54|188.63|186.53|188.64|186.54|188.63|186.53|4
1654184800000|2022-06-02 15:46:40|188.62|186.52|188.63|186.53|188.63|186.53|188.62|186.52|4
1654184810000|2022-06-02 15:46:50|188.66|186.56|188.66|186.56|188.68|186.58|188.66|186.56|4
1654184820000|2022-06-02 15:47:00|188.67|186.57|188.73|186.63|188.79|186.69|188.67|186.57|16
1654184830000|2022-06-02 15:47:10|188.72|186.62|188.74|186.64|188.74|186.64|188.72|186.62|5
1654184840000|2022-06-02 15:47:20|188.73|186.63|188.73|186.63|188.73|186.63|188.67|186.57|8
1654184850000|2022-06-02 15:47:30|188.72|186.62|188.72|186.62|188.73|186.63|188.71|186.61|7
1654184860000|2022-06-02 15:47:40|188.71|186.61|188.63|186.53|188.72|186.62|188.62|186.52|6
1654184880000|2022-06-02 15:48:00|188.65|186.55|188.63|186.53|188.65|186.55|188.62|186.52|5
1654184890000|2022-06-02 15:48:10|188.62|186.52|188.6|186.5|188.62|186.52|188.6|186.5|2
1654184900000|2022-06-02 15:48:20|188.62|186.52|188.64|186.54|188.64|186.54|188.6|186.5|7
1654184910000|2022-06-02 15:48:30|188.63|186.53|188.63|186.53|188.64|186.54|188.63|186.53|5
1654184920000|2022-06-02 15:48:40|188.62|186.52|188.58|186.48|188.62|186.52|188.56|186.46|7
1654184930000|2022-06-02 15:48:50|188.59|186.49|188.59|186.49|188.61|186.51|188.59|186.49|4
1654184940000|2022-06-02 15:49:00|188.6|186.5|188.63|186.53|188.71|186.61|188.59|186.49|15
1654184950000|2022-06-02 15:49:10|188.64|186.54|188.58|186.48|188.65|186.55|188.57|186.47|18
1654184960000|2022-06-02 15:49:20|188.57|186.47|188.55|186.45|188.57|186.47|188.54|186.44|4
1654184970000|2022-06-02 15:49:30|188.54|186.44|188.65|186.55|188.67|186.57|188.54|186.44|11
1654184990000|2022-06-02 15:49:50|188.66|186.56|188.78|186.68|188.79|186.69|188.66|186.56|9
1654185000000|2022-06-02 15:50:00|188.77|186.67|188.73|186.63|188.77|186.67|188.73|186.63|10
1654185010000|2022-06-02 15:50:10|188.71|186.61|188.61|186.51|188.71|186.61|188.61|186.51|9
1654185020000|2022-06-02 15:50:20|188.6|186.5|188.65|186.55|188.65|186.55|188.6|186.5|10
1654185030000|2022-06-02 15:50:30|188.64|186.54|188.69|186.59|188.74|186.64|188.63|186.53|14
1654185040000|2022-06-02 15:50:40|188.68|186.58|188.69|186.59|188.7|186.6|188.68|186.58|10
1654185050000|2022-06-02 15:50:50|188.68|186.58|188.69|186.59|188.7|186.6|188.68|186.58|6
1654185060000|2022-06-02 15:51:00|188.7|186.6|188.71|186.61|188.71|186.61|188.69|186.59|9
1654185070000|2022-06-02 15:51:10|188.7|186.6|188.7|186.6|188.7|186.6|188.67|186.57|8
1654185080000|2022-06-02 15:51:20|188.71|186.61|188.7|186.6|188.71|186.61|188.69|186.59|8
1654185090000|2022-06-02 15:51:30|188.71|186.61|188.67|186.57|188.71|186.61|188.67|186.57|12
1654185100000|2022-06-02 15:51:40|188.68|186.58|188.68|186.58|188.68|186.58|188.66|186.56|5
1654185110000|2022-06-02 15:51:50|188.67|186.57|188.69|186.59|188.7|186.6|188.67|186.57|7
1654185120000|2022-06-02 15:52:00|188.68|186.58|188.68|186.58|188.68|186.58|188.68|186.58|1
1654185130000|2022-06-02 15:52:10|188.69|186.59|188.66|186.56|188.69|186.59|188.66|186.56|3
1654185140000|2022-06-02 15:52:20|188.67|186.57|188.79|186.69|188.79|186.69|188.67|186.57|9
1654185150000|2022-06-02 15:52:30|188.8|186.7|188.81|186.71|188.81|186.71|188.79|186.69|4
1654185160000|2022-06-02 15:52:40|188.8|186.7|188.81|186.71|188.82|186.72|188.8|186.7|4
1654185170000|2022-06-02 15:52:50|188.82|186.72|188.85|186.75|188.85|186.75|188.81|186.71|9
1654185180000|2022-06-02 15:53:00|188.86|186.76|188.81|186.71|188.86|186.76|188.8|186.7|8
1654185190000|2022-06-02 15:53:10|188.82|186.72|188.84|186.74|188.84|186.74|188.81|186.71|11
1654185200000|2022-06-02 15:53:20|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654185210000|2022-06-02 15:53:30|188.84|186.74|188.83|186.73|188.85|186.75|188.83|186.73|6
1654185220000|2022-06-02 15:53:40|188.84|186.74|188.83|186.73|188.85|186.75|188.82|186.72|8
1654185230000|2022-06-02 15:53:50|188.82|186.72|188.82|186.72|188.82|186.72|188.8|186.7|6
1654185240000|2022-06-02 15:54:00|188.81|186.71|188.81|186.71|188.81|186.71|188.8|186.7|5
1654185250000|2022-06-02 15:54:10|188.8|186.7|188.8|186.7|188.81|186.71|188.79|186.69|7
1654185260000|2022-06-02 15:54:20|188.81|186.71|188.68|186.58|188.81|186.71|188.66|186.56|13
1654185270000|2022-06-02 15:54:30|188.69|186.59|188.68|186.58|188.7|186.6|188.68|186.58|8
1654185280000|2022-06-02 15:54:40|188.71|186.61|188.58|186.48|188.73|186.63|188.58|186.48|20
1654185290000|2022-06-02 15:54:50|188.57|186.47|188.59|186.49|188.59|186.49|188.57|186.47|12
1654185300000|2022-06-02 15:55:00|188.63|186.53|188.72|186.62|188.73|186.63|188.63|186.53|11
1654185310000|2022-06-02 15:55:10|188.73|186.63|188.81|186.71|188.81|186.71|188.73|186.63|7
1654185320000|2022-06-02 15:55:20|188.78|186.68|188.75|186.65|188.79|186.69|188.73|186.63|16
1654185330000|2022-06-02 15:55:30|188.74|186.64|188.78|186.68|188.8|186.7|188.74|186.64|17
1654185340000|2022-06-02 15:55:40|188.79|186.69|188.77|186.67|188.79|186.69|188.69|186.59|16
1654185350000|2022-06-02 15:55:50|188.76|186.66|188.72|186.62|188.77|186.67|188.72|186.62|6
1654185360000|2022-06-02 15:56:00|188.73|186.63|188.73|186.63|188.74|186.64|188.72|186.62|9
1654185370000|2022-06-02 15:56:10|188.72|186.62|188.67|186.57|188.73|186.63|188.66|186.56|12
1654185380000|2022-06-02 15:56:20|188.66|186.56|188.67|186.57|188.67|186.57|188.66|186.56|4
1654185390000|2022-06-02 15:56:30|188.68|186.58|188.65|186.55|188.68|186.58|188.64|186.54|15
1654185400000|2022-06-02 15:56:40|188.64|186.54|188.62|186.52|188.65|186.55|188.62|186.52|5
1654185410000|2022-06-02 15:56:50|188.6|186.5|188.53|186.43|188.6|186.5|188.53|186.43|11
1654185420000|2022-06-02 15:57:00|188.52|186.42|188.42|186.32|188.53|186.43|188.4|186.3|18
1654185430000|2022-06-02 15:57:10|188.41|186.31|188.33|186.23|188.41|186.31|188.3|186.2|11
1654185440000|2022-06-02 15:57:20|188.32|186.22|188.16|186.06|188.33|186.23|188.12|186.02|22
1654185450000|2022-06-02 15:57:30|188.15|186.05|188.13|186.03|188.16|186.06|188.13|186.03|10
1654185460000|2022-06-02 15:57:40|188.14|186.04|188.11|186.01|188.16|186.06|188.11|186.01|17
1654185470000|2022-06-02 15:57:50|188.1|186|188.07|185.97|188.12|186.02|188.06|185.96|10
1654185480000|2022-06-02 15:58:00|188.06|185.96|188.15|186.05|188.15|186.05|188.04|185.94|11
1654185490000|2022-06-02 15:58:10|188.16|186.06|188.19|186.09|188.21|186.11|188.16|186.06|13
1654185500000|2022-06-02 15:58:20|188.18|186.08|188.17|186.07|188.18|186.08|188.16|186.06|6
1654185510000|2022-06-02 15:58:30|188.16|186.06|188.17|186.07|188.17|186.07|188.16|186.06|2
1654185520000|2022-06-02 15:58:40|188.16|186.06|188.18|186.08|188.18|186.08|188.16|186.06|7
1654185530000|2022-06-02 15:58:50|188.17|186.07|188.16|186.06|188.17|186.07|188.16|186.06|2
1654185540000|2022-06-02 15:59:00|188.18|186.08|188.16|186.06|188.2|186.1|188.16|186.06|9
1654185550000|2022-06-02 15:59:10|188.17|186.07|188.16|186.06|188.18|186.08|188.16|186.06|6
1654185560000|2022-06-02 15:59:20|188.17|186.07|188.27|186.17|188.27|186.17|188.17|186.07|8
1654185570000|2022-06-02 15:59:30|188.26|186.16|188.26|186.16|188.27|186.17|188.17|186.07|14
1654185580000|2022-06-02 15:59:40|188.25|186.15|188.24|186.14|188.28|186.18|188.24|186.14|7
1654185590000|2022-06-02 15:59:50|188.22|186.12|188.23|186.13|188.24|186.14|188.22|186.12|3
1654185600000|2022-06-02 16:00:00|188.24|186.14|188.33|186.23|188.35|186.25|188.24|186.14|16
1654185610000|2022-06-02 16:00:10|188.36|186.26|188.22|186.12|188.36|186.26|188.2|186.1|20
1654185620000|2022-06-02 16:00:20|188.21|186.11|188.22|186.12|188.23|186.13|188.21|186.11|8
1654185630000|2022-06-02 16:00:30|188.21|186.11|188.25|186.15|188.25|186.15|188.2|186.1|8
1654185640000|2022-06-02 16:00:40|188.24|186.14|188.17|186.07|188.24|186.14|188.16|186.06|9
1654185650000|2022-06-02 16:00:50|188.18|186.08|188.18|186.08|188.18|186.08|188.16|186.06|6
1654185660000|2022-06-02 16:01:00|188.17|186.07|188|185.9|188.17|186.07|188|185.9|13
1654185670000|2022-06-02 16:01:10|187.99|185.89|187.91|185.81|187.99|185.89|187.91|185.81|10
1654185680000|2022-06-02 16:01:20|187.92|185.82|187.99|185.89|187.99|185.89|187.92|185.82|10
1654185690000|2022-06-02 16:01:30|187.98|185.88|188.02|185.92|188.02|185.92|187.96|185.86|13
1654185700000|2022-06-02 16:01:40|188.01|185.91|187.92|185.82|188.01|185.91|187.92|185.82|12
1654185710000|2022-06-02 16:01:50|187.9|185.8|187.86|185.76|187.9|185.8|187.85|185.75|7
1654185720000|2022-06-02 16:02:00|187.88|185.78|187.97|185.87|187.97|185.87|187.87|185.77|14
1654185730000|2022-06-02 16:02:10|187.96|185.86|188.03|185.93|188.04|185.94|187.96|185.86|11
1654185740000|2022-06-02 16:02:20|188.02|185.92|188|185.9|188.06|185.96|188|185.9|9
1654185750000|2022-06-02 16:02:30|187.99|185.89|188|185.9|188.02|185.92|187.99|185.89|7
1654185760000|2022-06-02 16:02:40|188.01|185.91|188.01|185.91|188.01|185.91|188.01|185.91|1
1654185770000|2022-06-02 16:02:50|188.02|185.92|188|185.9|188.02|185.92|188|185.9|3
1654185780000|2022-06-02 16:03:00|187.99|185.89|187.97|185.87|188|185.9|187.95|185.85|8
1654185790000|2022-06-02 16:03:10|187.95|185.85|188.02|185.92|188.02|185.92|187.95|185.85|11
1654185800000|2022-06-02 16:03:20|188.01|185.91|188.01|185.91|188.02|185.92|188.01|185.91|3
1654185810000|2022-06-02 16:03:30|188|185.9|188.01|185.91|188.01|185.91|188|185.9|2
1654185820000|2022-06-02 16:03:40|188.02|185.92|188.02|185.92|188.04|185.94|188.02|185.92|5
1654185830000|2022-06-02 16:03:50|188.03|185.93|188.05|185.95|188.07|185.97|188.03|185.93|5
1654185840000|2022-06-02 16:04:00|188.06|185.96|188.34|186.24|188.35|186.25|188.06|185.96|13
1654185850000|2022-06-02 16:04:10|188.35|186.25|188.37|186.27|188.37|186.27|188.32|186.22|9
1654185860000|2022-06-02 16:04:20|188.39|186.29|188.42|186.32|188.45|186.35|188.39|186.29|6
1654185870000|2022-06-02 16:04:30|188.41|186.31|188.44|186.34|188.44|186.34|188.41|186.31|6
1654185880000|2022-06-02 16:04:40|188.45|186.35|188.45|186.35|188.46|186.36|188.44|186.34|4
1654185890000|2022-06-02 16:04:50|188.47|186.37|188.48|186.38|188.49|186.39|188.47|186.37|5
1654185900000|2022-06-02 16:05:00|188.47|186.37|188.45|186.35|188.47|186.37|188.41|186.31|11
1654185910000|2022-06-02 16:05:10|188.44|186.34|188.26|186.16|188.45|186.35|188.26|186.16|12
1654185920000|2022-06-02 16:05:20|188.25|186.15|188.26|186.16|188.28|186.18|188.25|186.15|8
1654185930000|2022-06-02 16:05:30|188.27|186.17|188.26|186.16|188.3|186.2|188.21|186.11|17
1654185940000|2022-06-02 16:05:40|188.25|186.15|188.25|186.15|188.27|186.17|188.25|186.15|9
1654185950000|2022-06-02 16:05:50|188.26|186.16|188.3|186.2|188.3|186.2|188.25|186.15|9
1654185960000|2022-06-02 16:06:00|188.31|186.21|188.27|186.17|188.31|186.21|188.27|186.17|7
1654185970000|2022-06-02 16:06:10|188.26|186.16|188.24|186.14|188.26|186.16|188.2|186.1|17
1654185980000|2022-06-02 16:06:20|188.23|186.13|188.24|186.14|188.26|186.16|188.2|186.1|10
1654185990000|2022-06-02 16:06:30|188.23|186.13|188.23|186.13|188.25|186.15|188.21|186.11|12
1654186000000|2022-06-02 16:06:40|188.22|186.12|188.21|186.11|188.23|186.13|188.19|186.09|7
1654186010000|2022-06-02 16:06:50|188.22|186.12|188.22|186.12|188.22|186.12|188.21|186.11|7
1654186020000|2022-06-02 16:07:00|188.21|186.11|188.21|186.11|188.22|186.12|188.2|186.1|4
1654186030000|2022-06-02 16:07:10|188.2|186.1|188.17|186.07|188.22|186.12|188.16|186.06|15
1654186040000|2022-06-02 16:07:20|188.16|186.06|188.18|186.08|188.18|186.08|188.16|186.06|3
1654186050000|2022-06-02 16:07:30|188.19|186.09|188.28|186.18|188.28|186.18|188.19|186.09|9
1654186060000|2022-06-02 16:07:40|188.27|186.17|188.45|186.35|188.45|186.35|188.27|186.17|9
1654186070000|2022-06-02 16:07:50|188.48|186.38|188.42|186.32|188.49|186.39|188.42|186.32|7
1654186080000|2022-06-02 16:08:00|188.43|186.33|188.29|186.19|188.43|186.33|188.28|186.18|9
1654186090000|2022-06-02 16:08:10|188.26|186.16|188.2|186.1|188.26|186.16|188.2|186.1|6
1654186100000|2022-06-02 16:08:20|188.19|186.09|188.21|186.11|188.23|186.13|188.18|186.08|6
1654186110000|2022-06-02 16:08:30|188.22|186.12|188.24|186.14|188.24|186.14|188.2|186.1|7
1654186120000|2022-06-02 16:08:40|188.26|186.16|188.25|186.15|188.26|186.16|188.2|186.1|12
1654186130000|2022-06-02 16:08:50|188.24|186.14|188.26|186.16|188.27|186.17|188.24|186.14|8
1654186140000|2022-06-02 16:09:00|188.25|186.15|188.2|186.1|188.25|186.15|188.2|186.1|4
1654186150000|2022-06-02 16:09:10|188.21|186.11|188.26|186.16|188.28|186.18|188.2|186.1|9
1654186160000|2022-06-02 16:09:20|188.27|186.17|188.22|186.12|188.28|186.18|188.21|186.11|7
1654186170000|2022-06-02 16:09:30|188.21|186.11|188.07|185.97|188.22|186.12|188.07|185.97|12
1654186180000|2022-06-02 16:09:40|188.08|185.98|188.06|185.96|188.08|185.98|188.04|185.94|7
1654186190000|2022-06-02 16:09:50|188.03|185.93|188.01|185.91|188.03|185.93|188|185.9|4
1654186200000|2022-06-02 16:10:00|188.02|185.92|188|185.9|188.02|185.92|188|185.9|3
1654186210000|2022-06-02 16:10:10|188.01|185.91|188.07|185.97|188.08|185.98|188.01|185.91|12
1654186220000|2022-06-02 16:10:20|188.08|185.98|188.06|185.96|188.08|185.98|188.01|185.91|11
1654186230000|2022-06-02 16:10:30|188.05|185.95|188.04|185.94|188.06|185.96|188.04|185.94|10
1654186240000|2022-06-02 16:10:40|188.06|185.96|188.09|185.99|188.09|185.99|188.06|185.96|3
1654186250000|2022-06-02 16:10:50|188.1|186|188.18|186.08|188.18|186.08|188.1|186|5
1654186260000|2022-06-02 16:11:00|188.19|186.09|188.16|186.06|188.2|186.1|188.16|186.06|6
1654186270000|2022-06-02 16:11:10|188.15|186.05|188.06|185.96|188.15|186.05|188.05|185.95|9
1654186280000|2022-06-02 16:11:20|188.07|185.97|188.01|185.91|188.07|185.97|188.01|185.91|7
1654186290000|2022-06-02 16:11:30|188|185.9|187.75|185.65|188.01|185.91|187.71|185.61|15
1654186300000|2022-06-02 16:11:40|187.73|185.63|187.7|185.6|187.73|185.63|187.68|185.58|9
1654186310000|2022-06-02 16:11:50|187.69|185.59|187.76|185.66|187.76|185.66|187.63|185.53|12
1654186320000|2022-06-02 16:12:00|187.77|185.67|187.79|185.69|187.84|185.74|187.77|185.67|11
1654186330000|2022-06-02 16:12:10|187.8|185.7|187.82|185.72|187.83|185.73|187.8|185.7|5
1654186340000|2022-06-02 16:12:20|187.81|185.71|187.93|185.83|187.94|185.84|187.8|185.7|18
1654186350000|2022-06-02 16:12:30|187.94|185.84|187.92|185.82|187.96|185.86|187.92|185.82|11
1654186360000|2022-06-02 16:12:40|187.91|185.81|187.93|185.83|187.93|185.83|187.9|185.8|5
1654186370000|2022-06-02 16:12:50|187.92|185.82|187.83|185.73|187.92|185.82|187.83|185.73|5
1654186380000|2022-06-02 16:13:00|187.84|185.74|187.85|185.75|187.86|185.76|187.84|185.74|8
1654186390000|2022-06-02 16:13:10|187.86|185.76|187.94|185.84|187.94|185.84|187.86|185.76|8
1654186400000|2022-06-02 16:13:20|187.95|185.85|187.95|185.85|187.96|185.86|187.94|185.84|9
1654186410000|2022-06-02 16:13:30|187.96|185.86|188.15|186.05|188.15|186.05|187.96|185.86|12
1654186420000|2022-06-02 16:13:40|188.14|186.04|188.13|186.03|188.14|186.04|188.08|185.98|13
1654186430000|2022-06-02 16:13:50|188.12|186.02|188.21|186.11|188.21|186.11|188.12|186.02|11
1654186440000|2022-06-02 16:14:00|188.2|186.1|188.16|186.06|188.22|186.12|188.15|186.05|11
1654186450000|2022-06-02 16:14:10|188.17|186.07|188.16|186.06|188.17|186.07|188.15|186.05|12
1654186460000|2022-06-02 16:14:20|188.17|186.07|188.19|186.09|188.2|186.1|188.16|186.06|10
1654186470000|2022-06-02 16:14:30|188.2|186.1|188.34|186.24|188.34|186.24|188.18|186.08|10
1654186480000|2022-06-02 16:14:40|188.33|186.23|188.42|186.32|188.46|186.36|188.33|186.23|17
1654186490000|2022-06-02 16:14:50|188.38|186.28|188.37|186.27|188.39|186.29|188.36|186.26|8
1654186500000|2022-06-02 16:15:00|188.35|186.25|188.36|186.26|188.37|186.27|188.35|186.25|15
1654186510000|2022-06-02 16:15:10|188.37|186.27|188.41|186.31|188.45|186.35|188.37|186.27|9
1654186520000|2022-06-02 16:15:20|188.38|186.28|188.37|186.27|188.39|186.29|188.37|186.27|10
1654186530000|2022-06-02 16:15:30|188.38|186.28|188.35|186.25|188.38|186.28|188.34|186.24|11
1654186540000|2022-06-02 16:15:40|188.34|186.24|188.29|186.19|188.35|186.25|188.29|186.19|12
1654186550000|2022-06-02 16:15:50|188.3|186.2|188.3|186.2|188.3|186.2|188.3|186.2|1
1654186560000|2022-06-02 16:16:00|188.29|186.19|188.39|186.29|188.42|186.32|188.29|186.19|13
1654186570000|2022-06-02 16:16:10|188.38|186.28|188.35|186.25|188.38|186.28|188.35|186.25|8
1654186580000|2022-06-02 16:16:20|188.36|186.26|188.34|186.24|188.36|186.26|188.31|186.21|10
1654186590000|2022-06-02 16:16:30|188.33|186.23|188.47|186.37|188.47|186.37|188.33|186.23|14
1654186600000|2022-06-02 16:16:40|188.53|186.43|188.57|186.47|188.59|186.49|188.53|186.43|10
1654186610000|2022-06-02 16:16:50|188.56|186.46|188.55|186.45|188.56|186.46|188.5|186.4|9
1654186620000|2022-06-02 16:17:00|188.54|186.44|188.46|186.36|188.55|186.45|188.45|186.35|10
1654186630000|2022-06-02 16:17:10|188.45|186.35|188.42|186.32|188.45|186.35|188.42|186.32|7
1654186640000|2022-06-02 16:17:20|188.44|186.34|188.43|186.33|188.44|186.34|188.42|186.32|4
1654186650000|2022-06-02 16:17:30|188.42|186.32|188.52|186.42|188.52|186.42|188.42|186.32|7
1654186660000|2022-06-02 16:17:40|188.51|186.41|188.54|186.44|188.54|186.44|188.48|186.38|13
1654186670000|2022-06-02 16:17:50|188.55|186.45|188.6|186.5|188.6|186.5|188.55|186.45|12
1654186680000|2022-06-02 16:18:00|188.59|186.49|188.57|186.47|188.59|186.49|188.57|186.47|2
1654186690000|2022-06-02 16:18:10|188.56|186.46|188.57|186.47|188.57|186.47|188.56|186.46|4
1654186700000|2022-06-02 16:18:20|188.56|186.46|188.56|186.46|188.57|186.47|188.56|186.46|5
1654186710000|2022-06-02 16:18:30|188.55|186.45|188.48|186.38|188.55|186.45|188.47|186.37|8
1654186720000|2022-06-02 16:18:40|188.47|186.37|188.48|186.38|188.48|186.38|188.47|186.37|2
1654186730000|2022-06-02 16:18:50|188.49|186.39|188.49|186.39|188.49|186.39|188.48|186.38|3
1654186740000|2022-06-02 16:19:00|188.51|186.41|188.55|186.45|188.55|186.45|188.51|186.41|7
1654186750000|2022-06-02 16:19:10|188.54|186.44|188.47|186.37|188.56|186.46|188.47|186.37|13
1654186760000|2022-06-02 16:19:20|188.45|186.35|188.36|186.26|188.45|186.35|188.35|186.25|10
1654186770000|2022-06-02 16:19:30|188.37|186.27|188.27|186.17|188.37|186.27|188.26|186.16|10
1654186780000|2022-06-02 16:19:40|188.26|186.16|188.18|186.08|188.26|186.16|188.18|186.08|4
1654186790000|2022-06-02 16:19:50|188.17|186.07|187.96|185.86|188.17|186.07|187.94|185.84|14
1654186800000|2022-06-02 16:20:00|187.95|185.85|187.79|185.69|187.95|185.85|187.79|185.69|15
1654186810000|2022-06-02 16:20:10|187.82|185.72|187.95|185.85|187.96|185.86|187.78|185.68|21
1654186820000|2022-06-02 16:20:20|187.96|185.86|187.99|185.89|188|185.9|187.95|185.85|10
1654186830000|2022-06-02 16:20:30|187.98|185.88|187.97|185.87|188.01|185.91|187.96|185.86|7
1654186840000|2022-06-02 16:20:40|187.99|185.89|188.01|185.91|188.02|185.92|187.99|185.89|4
1654186850000|2022-06-02 16:20:50|188|185.9|187.87|185.77|188|185.9|187.87|185.77|9
1654186860000|2022-06-02 16:21:00|187.88|185.78|187.92|185.82|187.94|185.84|187.86|185.76|14
1654186870000|2022-06-02 16:21:10|187.93|185.83|187.93|185.83|187.95|185.85|187.93|185.83|7
1654186880000|2022-06-02 16:21:20|187.94|185.84|187.9|185.8|187.94|185.84|187.87|185.77|16
1654186890000|2022-06-02 16:21:30|187.92|185.82|187.85|185.75|187.92|185.82|187.85|185.75|9
1654186900000|2022-06-02 16:21:40|187.88|185.78|187.92|185.82|187.93|185.83|187.88|185.78|6
1654186910000|2022-06-02 16:21:50|187.94|185.84|187.85|185.75|187.97|185.87|187.85|185.75|6
1654186930000|2022-06-02 16:22:10|187.83|185.73|187.85|185.75|187.85|185.75|187.82|185.72|4
1654186940000|2022-06-02 16:22:20|187.84|185.74|187.85|185.75|187.85|185.75|187.84|185.74|10
1654186950000|2022-06-02 16:22:30|187.84|185.74|187.84|185.74|187.89|185.79|187.84|185.74|10
1654186970000|2022-06-02 16:22:50|187.77|185.67|187.59|185.49|187.77|185.67|187.59|185.49|18
1654186980000|2022-06-02 16:23:00|187.58|185.48|187.55|185.45|187.59|185.49|187.55|185.45|12
1654186990000|2022-06-02 16:23:10|187.56|185.46|187.53|185.43|187.56|185.46|187.48|185.38|20
1654187000000|2022-06-02 16:23:20|187.51|185.41|187.53|185.43|187.54|185.44|187.5|185.4|9
1654187010000|2022-06-02 16:23:30|187.52|185.42|187.47|185.37|187.52|185.42|187.47|185.37|5
1654187030000|2022-06-02 16:23:50|187.51|185.41|187.51|185.41|187.56|185.46|187.51|185.41|6
1654187040000|2022-06-02 16:24:00|187.49|185.39|187.52|185.42|187.53|185.43|187.46|185.36|13
1654187050000|2022-06-02 16:24:10|187.51|185.41|187.51|185.41|187.51|185.41|187.51|185.41|1
1654187060000|2022-06-02 16:24:20|187.5|185.4|187.43|185.33|187.5|185.4|187.43|185.33|5
1654187070000|2022-06-02 16:24:30|187.44|185.34|187.54|185.44|187.56|185.46|187.44|185.34|17
1654187080000|2022-06-02 16:24:40|187.53|185.43|187.49|185.39|187.53|185.43|187.48|185.38|8
1654187090000|2022-06-02 16:24:50|187.48|185.38|187.52|185.42|187.52|185.42|187.48|185.38|4
1654187100000|2022-06-02 16:25:00|187.5|185.4|187.46|185.36|187.5|185.4|187.46|185.36|7
1654187110000|2022-06-02 16:25:10|187.48|185.38|187.45|185.35|187.48|185.38|187.45|185.35|8
1654187120000|2022-06-02 16:25:20|187.46|185.36|187.49|185.39|187.5|185.4|187.46|185.36|8
1654187130000|2022-06-02 16:25:30|187.5|185.4|187.56|185.46|187.56|185.46|187.5|185.4|7
1654187140000|2022-06-02 16:25:40|187.54|185.44|187.17|185.07|187.54|185.44|187.16|185.06|11
1654187150000|2022-06-02 16:25:50|187.18|185.08|187.07|184.97|187.18|185.08|187.07|184.97|6
1654187160000|2022-06-02 16:26:00|187.06|184.96|187.06|184.96|187.08|184.98|187.01|184.91|13
1654187170000|2022-06-02 16:26:10|187.07|184.97|186.98|184.88|187.07|184.97|186.95|184.85|20
1654187180000|2022-06-02 16:26:20|187|184.9|187.03|184.93|187.03|184.93|186.99|184.89|13
1654187190000|2022-06-02 16:26:30|187.04|184.94|187.07|184.97|187.07|184.97|187.01|184.91|9
1654187200000|2022-06-02 16:26:40|187.08|184.98|187.1|185|187.1|185|187.07|184.97|5
1654187210000|2022-06-02 16:26:50|187.08|184.98|187.14|185.04|187.17|185.07|187.08|184.98|9
1654187220000|2022-06-02 16:27:00|187.16|185.06|187.15|185.05|187.16|185.06|187.13|185.03|6
1654187230000|2022-06-02 16:27:10|187.16|185.06|187.16|185.06|187.17|185.07|187.15|185.05|9
1654187240000|2022-06-02 16:27:20|187.17|185.07|187.18|185.08|187.19|185.09|187.17|185.07|4
1654187250000|2022-06-02 16:27:30|187.19|185.09|187.44|185.34|187.44|185.34|187.18|185.08|14
1654187260000|2022-06-02 16:27:40|187.4|185.3|187.42|185.32|187.42|185.32|187.4|185.3|7
1654187270000|2022-06-02 16:27:50|187.43|185.33|187.47|185.37|187.48|185.38|187.43|185.33|6
1654187280000|2022-06-02 16:28:00|187.48|185.38|187.54|185.44|187.54|185.44|187.48|185.38|9
1654187290000|2022-06-02 16:28:10|187.53|185.43|187.6|185.5|187.6|185.5|187.53|185.43|6
1654187300000|2022-06-02 16:28:20|187.63|185.53|187.71|185.61|187.71|185.61|187.61|185.51|14
1654187310000|2022-06-02 16:28:30|187.72|185.62|187.69|185.59|187.72|185.62|187.68|185.58|4
1654187320000|2022-06-02 16:28:40|187.68|185.58|187.67|185.57|187.7|185.6|187.65|185.55|7
1654187330000|2022-06-02 16:28:50|187.68|185.58|187.68|185.58|187.68|185.58|187.6|185.5|13
1654187340000|2022-06-02 16:29:00|187.7|185.6|187.58|185.48|187.7|185.6|187.58|185.48|11
1654187350000|2022-06-02 16:29:10|187.59|185.49|187.51|185.41|187.59|185.49|187.5|185.4|9
1654187360000|2022-06-02 16:29:20|187.53|185.43|187.51|185.41|187.55|185.45|187.51|185.41|3
1654187370000|2022-06-02 16:29:30|187.54|185.44|187.47|185.37|187.54|185.44|187.45|185.35|5
1654187380000|2022-06-02 16:29:40|187.46|185.36|187.47|185.37|187.47|185.37|187.46|185.36|2
1654187390000|2022-06-02 16:29:50|187.46|185.36|187.47|185.37|187.47|185.37|187.46|185.36|4
1654187400000|2022-06-02 16:30:00|187.48|185.38|187.5|185.4|187.63|185.53|187.48|185.38|23
1654187410000|2022-06-02 16:30:10|187.47|185.37|187.44|185.34|187.47|185.37|187.41|185.31|9
1654187420000|2022-06-02 16:30:20|187.45|185.35|187.6|185.5|187.61|185.51|187.45|185.35|11
1654187430000|2022-06-02 16:30:30|187.59|185.49|187.51|185.41|187.61|185.51|187.5|185.4|12
1654187440000|2022-06-02 16:30:40|187.53|185.43|187.58|185.48|187.58|185.48|187.53|185.43|3
1654187450000|2022-06-02 16:30:50|187.59|185.49|187.59|185.49|187.59|185.49|187.58|185.48|5
1654187460000|2022-06-02 16:31:00|187.58|185.48|187.81|185.71|187.88|185.78|187.58|185.48|21
1654187470000|2022-06-02 16:31:10|187.79|185.69|187.72|185.62|187.79|185.69|187.7|185.6|9
1654187480000|2022-06-02 16:31:20|187.73|185.63|187.79|185.69|187.79|185.69|187.73|185.63|10
1654187490000|2022-06-02 16:31:30|187.78|185.68|187.79|185.69|187.79|185.69|187.78|185.68|6
1654187500000|2022-06-02 16:31:40|187.78|185.68|187.75|185.65|187.78|185.68|187.69|185.59|11
1654187510000|2022-06-02 16:31:50|187.73|185.63|187.73|185.63|187.73|185.63|187.73|185.63|1
1654187520000|2022-06-02 16:32:00|187.74|185.64|187.84|185.74|187.85|185.75|187.74|185.64|5
1654187530000|2022-06-02 16:32:10|187.85|185.75|187.83|185.73|187.85|185.75|187.81|185.71|9
1654187540000|2022-06-02 16:32:20|187.82|185.72|187.83|185.73|187.84|185.74|187.82|185.72|4
1654187550000|2022-06-02 16:32:30|187.82|185.72|187.84|185.74|187.84|185.74|187.82|185.72|7
1654187560000|2022-06-02 16:32:40|187.85|185.75|187.9|185.8|187.91|185.81|187.82|185.72|9
1654187570000|2022-06-02 16:32:50|187.91|185.81|187.94|185.84|187.94|185.84|187.9|185.8|5
1654187580000|2022-06-02 16:33:00|187.95|185.85|188.05|185.95|188.05|185.95|187.95|185.85|9
1654187590000|2022-06-02 16:33:10|188.04|185.94|188.04|185.94|188.04|185.94|188.04|185.94|1
1654187600000|2022-06-02 16:33:20|188.05|185.95|188.26|186.16|188.26|186.16|188.05|185.95|11
1654187610000|2022-06-02 16:33:30|188.25|186.15|188.32|186.22|188.32|186.22|188.23|186.13|14
1654187620000|2022-06-02 16:33:40|188.31|186.21|188.29|186.19|188.31|186.21|188.28|186.18|12
1654187630000|2022-06-02 16:33:50|188.28|186.18|188.2|186.1|188.28|186.18|188.18|186.08|7
1654187640000|2022-06-02 16:34:00|188.21|186.11|188.23|186.13|188.28|186.18|188.2|186.1|14
1654187650000|2022-06-02 16:34:10|188.2|186.1|188.19|186.09|188.2|186.1|188.19|186.09|2
1654187660000|2022-06-02 16:34:20|188.17|186.07|188.12|186.02|188.17|186.07|188.1|186|12
1654187670000|2022-06-02 16:34:30|188.11|186.01|188.16|186.06|188.2|186.1|188.11|186.01|12
1654187680000|2022-06-02 16:34:40|188.17|186.07|188.16|186.06|188.17|186.07|188.15|186.05|4
1654187690000|2022-06-02 16:34:50|188.15|186.05|188.16|186.06|188.16|186.06|188.15|186.05|2
1654187700000|2022-06-02 16:35:00|188.17|186.07|188.17|186.07|188.18|186.08|188.17|186.07|3
1654187710000|2022-06-02 16:35:10|188.16|186.06|188.14|186.04|188.17|186.07|188.14|186.04|6
1654187720000|2022-06-02 16:35:20|188.09|185.99|188.12|186.02|188.12|186.02|188.09|185.99|6
1654187730000|2022-06-02 16:35:30|188.11|186.01|188.11|186.01|188.12|186.02|188.08|185.98|11
1654187740000|2022-06-02 16:35:40|188.12|186.02|188.13|186.03|188.13|186.03|188.11|186.01|10
1654187750000|2022-06-02 16:35:50|188.12|186.02|188.12|186.02|188.12|186.02|188.11|186.01|3
1654187770000|2022-06-02 16:36:10|188.11|186.01|188.12|186.02|188.12|186.02|188.11|186.01|4
1654187780000|2022-06-02 16:36:20|188.11|186.01|188.05|185.95|188.11|186.01|188.03|185.93|7
1654187790000|2022-06-02 16:36:30|188.04|185.94|187.93|185.83|188.04|185.94|187.93|185.83|9
1654187800000|2022-06-02 16:36:40|187.94|185.84|187.98|185.88|188|185.9|187.94|185.84|6
1654187810000|2022-06-02 16:36:50|188.01|185.91|188.04|185.94|188.06|185.96|188.01|185.91|5
1654187820000|2022-06-02 16:37:00|188.03|185.93|187.96|185.86|188.03|185.93|187.96|185.86|5
1654187830000|2022-06-02 16:37:10|187.95|185.85|187.93|185.83|187.95|185.85|187.86|185.76|11
1654187840000|2022-06-02 16:37:20|187.94|185.84|187.93|185.83|187.94|185.84|187.92|185.82|8
1654187850000|2022-06-02 16:37:30|187.92|185.82|187.93|185.83|187.94|185.84|187.92|185.82|3
1654187860000|2022-06-02 16:37:40|187.94|185.84|187.99|185.89|188|185.9|187.94|185.84|9
1654187870000|2022-06-02 16:37:50|187.98|185.88|188.04|185.94|188.1|186|187.98|185.88|15
1654187880000|2022-06-02 16:38:00|188.03|185.93|188.07|185.97|188.1|186|188.03|185.93|13
1654187890000|2022-06-02 16:38:10|188.06|185.96|188.19|186.09|188.2|186.1|188.06|185.96|11
1654187900000|2022-06-02 16:38:20|188.18|186.08|188.31|186.21|188.31|186.21|188.18|186.08|10
1654187910000|2022-06-02 16:38:30|188.3|186.2|188.31|186.21|188.31|186.21|188.3|186.2|4
1654187920000|2022-06-02 16:38:40|188.32|186.22|188.3|186.2|188.34|186.24|188.3|186.2|8
1654187930000|2022-06-02 16:38:50|188.29|186.19|188.24|186.14|188.29|186.19|188.24|186.14|4
1654187940000|2022-06-02 16:39:00|188.26|186.16|188.26|186.16|188.26|186.16|188.26|186.16|1
1654187950000|2022-06-02 16:39:10|188.27|186.17|188.34|186.24|188.37|186.27|188.27|186.17|11
1654187960000|2022-06-02 16:39:20|188.35|186.25|188.37|186.27|188.38|186.28|188.35|186.25|7
1654187970000|2022-06-02 16:39:30|188.38|186.28|188.37|186.27|188.38|186.28|188.35|186.25|8
1654187980000|2022-06-02 16:39:40|188.36|186.26|188.35|186.25|188.38|186.28|188.28|186.18|8
1654187990000|2022-06-02 16:39:50|188.34|186.24|188.38|186.28|188.39|186.29|188.34|186.24|7
1654188000000|2022-06-02 16:40:00|188.37|186.27|188.46|186.36|188.47|186.37|188.37|186.27|8
1654188010000|2022-06-02 16:40:10|188.45|186.35|188.36|186.26|188.45|186.35|188.35|186.25|6
1654188020000|2022-06-02 16:40:20|188.32|186.22|188.29|186.19|188.33|186.23|188.28|186.18|9
1654188030000|2022-06-02 16:40:30|188.31|186.21|188.45|186.35|188.45|186.35|188.31|186.21|19
1654188040000|2022-06-02 16:40:40|188.46|186.36|188.57|186.47|188.57|186.47|188.46|186.36|7
1654188050000|2022-06-02 16:40:50|188.58|186.48|188.65|186.55|188.65|186.55|188.58|186.48|6
1654188060000|2022-06-02 16:41:00|188.63|186.53|188.67|186.57|188.67|186.57|188.63|186.53|4
1654188070000|2022-06-02 16:41:10|188.68|186.58|188.78|186.68|188.82|186.72|188.68|186.58|15
1654188080000|2022-06-02 16:41:20|188.79|186.69|188.91|186.81|188.91|186.81|188.79|186.69|15
1654188090000|2022-06-02 16:41:30|188.92|186.82|188.91|186.81|188.92|186.82|188.89|186.79|5
1654188100000|2022-06-02 16:41:40|188.92|186.82|189.06|186.96|189.06|186.96|188.92|186.82|14
1654188110000|2022-06-02 16:41:50|189.08|186.98|189.15|187.05|189.15|187.05|189.08|186.98|9
1654188120000|2022-06-02 16:42:00|189.13|187.03|189.14|187.04|189.14|187.04|189.1|187|5
1654188130000|2022-06-02 16:42:10|189.12|187.02|189.1|187|189.12|187.02|189.09|186.99|3
1654188140000|2022-06-02 16:42:20|189.09|186.99|189.14|187.04|189.15|187.05|189.05|186.95|18
1654188150000|2022-06-02 16:42:30|189.15|187.05|189.02|186.92|189.15|187.05|189.01|186.91|11
1654188160000|2022-06-02 16:42:40|189.03|186.93|189.11|187.01|189.11|187.01|189.03|186.93|10
1654188170000|2022-06-02 16:42:50|189.1|187|189.04|186.94|189.1|187|189.04|186.94|10
1654188180000|2022-06-02 16:43:00|189.03|186.93|188.92|186.82|189.04|186.94|188.9|186.8|9
1654188190000|2022-06-02 16:43:10|188.91|186.81|188.98|186.88|189.03|186.93|188.91|186.81|13
1654188200000|2022-06-02 16:43:20|188.99|186.89|188.83|186.73|188.99|186.89|188.8|186.7|12
1654188210000|2022-06-02 16:43:30|188.82|186.72|188.67|186.57|188.82|186.72|188.67|186.57|11
1654188220000|2022-06-02 16:43:40|188.66|186.56|188.54|186.44|188.66|186.56|188.54|186.44|11
1654188230000|2022-06-02 16:43:50|188.53|186.43|188.58|186.48|188.58|186.48|188.53|186.43|8
1654188240000|2022-06-02 16:44:00|188.59|186.49|188.69|186.59|188.69|186.59|188.59|186.49|13
1654188250000|2022-06-02 16:44:10|188.67|186.57|188.76|186.66|188.77|186.67|188.67|186.57|19
1654188260000|2022-06-02 16:44:20|188.77|186.67|188.72|186.62|188.77|186.67|188.72|186.62|9
1654188270000|2022-06-02 16:44:30|188.74|186.64|188.53|186.43|188.74|186.64|188.53|186.43|9
1654188280000|2022-06-02 16:44:40|188.54|186.44|188.55|186.45|188.56|186.46|188.54|186.44|10
1654188290000|2022-06-02 16:44:50|188.56|186.46|188.55|186.45|188.56|186.46|188.55|186.45|4
1654188300000|2022-06-02 16:45:00|188.56|186.46|188.64|186.54|188.65|186.55|188.56|186.46|7
1654188310000|2022-06-02 16:45:10|188.65|186.55|188.65|186.55|188.67|186.57|188.63|186.53|12
1654188320000|2022-06-02 16:45:20|188.64|186.54|188.55|186.45|188.73|186.63|188.55|186.45|17
1654188330000|2022-06-02 16:45:30|188.53|186.43|188.53|186.43|188.54|186.44|188.48|186.38|7
1654188340000|2022-06-02 16:45:40|188.55|186.45|188.68|186.58|188.68|186.58|188.53|186.43|17
1654188350000|2022-06-02 16:45:50|188.67|186.57|188.7|186.6|188.73|186.63|188.67|186.57|10
1654188360000|2022-06-02 16:46:00|188.69|186.59|188.61|186.51|188.7|186.6|188.57|186.47|17
1654188370000|2022-06-02 16:46:10|188.6|186.5|188.62|186.52|188.62|186.52|188.58|186.48|7
1654188380000|2022-06-02 16:46:20|188.64|186.54|188.71|186.61|188.71|186.61|188.63|186.53|7
1654188390000|2022-06-02 16:46:30|188.72|186.62|188.55|186.45|188.72|186.62|188.55|186.45|12
1654188400000|2022-06-02 16:46:40|188.54|186.44|188.53|186.43|188.54|186.44|188.52|186.42|8
1654188410000|2022-06-02 16:46:50|188.51|186.41|188.53|186.43|188.53|186.43|188.51|186.41|4
1654188420000|2022-06-02 16:47:00|188.52|186.42|188.43|186.33|188.52|186.42|188.42|186.32|5
1654188440000|2022-06-02 16:47:20|188.44|186.34|188.52|186.42|188.52|186.42|188.44|186.34|10
1654188450000|2022-06-02 16:47:30|188.51|186.41|188.48|186.38|188.51|186.41|188.45|186.35|8
1654188460000|2022-06-02 16:47:40|188.47|186.37|188.45|186.35|188.47|186.37|188.45|186.35|5
1654188470000|2022-06-02 16:47:50|188.44|186.34|188.34|186.24|188.44|186.34|188.33|186.23|5
1654188480000|2022-06-02 16:48:00|188.35|186.25|188.42|186.32|188.42|186.32|188.34|186.24|9
1654188500000|2022-06-02 16:48:20|188.39|186.29|188.34|186.24|188.39|186.29|188.3|186.2|10
1654188510000|2022-06-02 16:48:30|188.37|186.27|188.4|186.3|188.4|186.3|188.36|186.26|4
1654188520000|2022-06-02 16:48:40|188.39|186.29|188.25|186.15|188.39|186.29|188.25|186.15|9
1654188530000|2022-06-02 16:48:50|188.26|186.16|188.26|186.16|188.26|186.16|188.25|186.15|9
1654188540000|2022-06-02 16:49:00|188.25|186.15|188.21|186.11|188.26|186.16|188.21|186.11|11
1654188550000|2022-06-02 16:49:10|188.22|186.12|188.32|186.22|188.32|186.22|188.22|186.12|6
1654188560000|2022-06-02 16:49:20|188.33|186.23|188.33|186.23|188.33|186.23|188.33|186.23|1
1654188580000|2022-06-02 16:49:40|188.32|186.22|188.21|186.11|188.32|186.22|188.21|186.11|6
1654188590000|2022-06-02 16:49:50|188.18|186.08|188.21|186.11|188.21|186.11|188.18|186.08|10
1654188600000|2022-06-02 16:50:00|188.24|186.14|188.23|186.13|188.24|186.14|188.21|186.11|6
1654188610000|2022-06-02 16:50:10|188.22|186.12|188.22|186.12|188.23|186.13|188.21|186.11|5
1654188630000|2022-06-02 16:50:30|188.23|186.13|188.25|186.15|188.26|186.16|188.23|186.13|4
1654188640000|2022-06-02 16:50:40|188.24|186.14|188.26|186.16|188.26|186.16|188.24|186.14|3
1654188650000|2022-06-02 16:50:50|188.25|186.15|188.25|186.15|188.25|186.15|188.25|186.15|1
1654188660000|2022-06-02 16:51:00|188.26|186.16|188.29|186.19|188.29|186.19|188.26|186.16|3
1654188670000|2022-06-02 16:51:10|188.28|186.18|188.45|186.35|188.45|186.35|188.28|186.18|13
1654188680000|2022-06-02 16:51:20|188.47|186.37|188.58|186.48|188.58|186.48|188.47|186.37|7
1654188690000|2022-06-02 16:51:30|188.59|186.49|188.65|186.55|188.65|186.55|188.59|186.49|5
1654188700000|2022-06-02 16:51:40|188.64|186.54|188.6|186.5|188.64|186.54|188.6|186.5|3
1654188710000|2022-06-02 16:51:50|188.62|186.52|188.68|186.58|188.69|186.59|188.61|186.51|11
1654188720000|2022-06-02 16:52:00|188.67|186.57|188.65|186.55|188.67|186.57|188.65|186.55|3
1654188740000|2022-06-02 16:52:20|188.66|186.56|188.74|186.64|188.77|186.67|188.66|186.56|12
1654188750000|2022-06-02 16:52:30|188.75|186.65|188.82|186.72|188.84|186.74|188.75|186.65|11
1654188760000|2022-06-02 16:52:40|188.83|186.73|188.83|186.73|188.83|186.73|188.82|186.72|3
1654188770000|2022-06-02 16:52:50|188.82|186.72|188.85|186.75|188.86|186.76|188.82|186.72|11
1654188780000|2022-06-02 16:53:00|188.86|186.76|188.97|186.87|188.98|186.88|188.86|186.76|16
1654188790000|2022-06-02 16:53:10|188.98|186.88|189.05|186.95|189.05|186.95|188.98|186.88|4
1654188800000|2022-06-02 16:53:20|189.06|186.96|189.08|186.98|189.09|186.99|189.06|186.96|6
1654188810000|2022-06-02 16:53:30|189.07|186.97|189.08|186.98|189.08|186.98|189.05|186.95|6
1654188820000|2022-06-02 16:53:40|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|6
1654188840000|2022-06-02 16:54:00|189.07|186.97|189.08|186.98|189.09|186.99|189.06|186.96|6
1654188860000|2022-06-02 16:54:20|189.1|187|189.11|187.01|189.11|187.01|189.1|187|2
1654188870000|2022-06-02 16:54:30|189.14|187.04|189.12|187.02|189.14|187.04|189.11|187.01|3
1654188880000|2022-06-02 16:54:40|189.11|187.01|189.08|186.98|189.11|187.01|189.08|186.98|2
1654188890000|2022-06-02 16:54:50|189.09|186.99|189.08|186.98|189.09|186.99|189.08|186.98|4
1654188910000|2022-06-02 16:55:10|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654188920000|2022-06-02 16:55:20|189.06|186.96|188.99|186.89|189.06|186.96|188.97|186.87|9
1654188930000|2022-06-02 16:55:30|188.98|186.88|189.03|186.93|189.03|186.93|188.98|186.88|10
1654188940000|2022-06-02 16:55:40|189.04|186.94|189.04|186.94|189.04|186.94|189.04|186.94|1
1654188950000|2022-06-02 16:55:50|189.03|186.93|189.03|186.93|189.05|186.95|188.99|186.89|8
1654188960000|2022-06-02 16:56:00|189.01|186.91|188.99|186.89|189.01|186.91|188.99|186.89|5
1654188970000|2022-06-02 16:56:10|189|186.9|189|186.9|189.01|186.91|188.99|186.89|7
1654188980000|2022-06-02 16:56:20|188.99|186.89|188.86|186.76|188.99|186.89|188.86|186.76|9
1654188990000|2022-06-02 16:56:30|188.88|186.78|188.88|186.78|188.89|186.79|188.86|186.76|6
1654189000000|2022-06-02 16:56:40|188.87|186.77|188.87|186.77|188.88|186.78|188.85|186.75|5
1654189010000|2022-06-02 16:56:50|188.86|186.76|188.89|186.79|188.89|186.79|188.86|186.76|4
1654189020000|2022-06-02 16:57:00|188.9|186.8|188.89|186.79|188.9|186.8|188.89|186.79|2
1654189030000|2022-06-02 16:57:10|188.9|186.8|188.95|186.85|188.95|186.85|188.89|186.79|5
1654189040000|2022-06-02 16:57:20|188.96|186.86|188.96|186.86|188.96|186.86|188.95|186.85|3
1654189050000|2022-06-02 16:57:30|188.97|186.87|188.97|186.87|188.97|186.87|188.95|186.85|5
1654189070000|2022-06-02 16:57:50|188.96|186.86|188.97|186.87|188.97|186.87|188.96|186.86|2
1654189080000|2022-06-02 16:58:00|188.96|186.86|188.97|186.87|188.97|186.87|188.96|186.86|4
1654189090000|2022-06-02 16:58:10|188.93|186.83|188.97|186.87|188.97|186.87|188.93|186.83|3
1654189100000|2022-06-02 16:58:20|188.96|186.86|188.88|186.78|188.96|186.86|188.88|186.78|5
1654189110000|2022-06-02 16:58:30|188.87|186.77|188.77|186.67|188.87|186.77|188.77|186.67|5
1654189120000|2022-06-02 16:58:40|188.78|186.68|188.86|186.76|188.87|186.77|188.78|186.68|9
1654189130000|2022-06-02 16:58:50|188.85|186.75|188.84|186.74|188.85|186.75|188.84|186.74|2
1654189140000|2022-06-02 16:59:00|188.85|186.75|188.76|186.66|188.9|186.8|188.76|186.66|14
1654189150000|2022-06-02 16:59:10|188.77|186.67|188.91|186.81|188.92|186.82|188.77|186.67|11
1654189160000|2022-06-02 16:59:20|188.92|186.82|188.95|186.85|188.95|186.85|188.91|186.81|9
1654189170000|2022-06-02 16:59:30|188.96|186.86|189.01|186.91|189.04|186.94|188.96|186.86|8
1654189180000|2022-06-02 16:59:40|189.02|186.92|189.04|186.94|189.05|186.95|189.02|186.92|4
1654189190000|2022-06-02 16:59:50|189.05|186.95|189.04|186.94|189.05|186.95|189.04|186.94|4
1654189200000|2022-06-02 17:00:00|189.03|186.93|189.01|186.91|189.04|186.94|189.01|186.91|13
1654189210000|2022-06-02 17:00:10|188.99|186.89|188.87|186.77|188.99|186.89|188.83|186.73|10
1654189220000|2022-06-02 17:00:20|188.89|186.79|189.06|186.96|189.06|186.96|188.89|186.79|12
1654189230000|2022-06-02 17:00:30|189.07|186.97|189.08|186.98|189.09|186.99|189.07|186.97|4
1654189290000|2022-06-02 17:01:30|189.07|186.97|189.03|186.93|189.07|186.97|189.03|186.93|7
1654189300000|2022-06-02 17:01:40|189.02|186.92|188.98|186.88|189.02|186.92|188.96|186.86|6
1654189310000|2022-06-02 17:01:50|189|186.9|188.98|186.88|189|186.9|188.98|186.88|11
1654189320000|2022-06-02 17:02:00|188.99|186.89|189.05|186.95|189.05|186.95|188.99|186.89|6
1654189330000|2022-06-02 17:02:10|189.06|186.96|189.23|187.13|189.29|187.19|189.06|186.96|19
1654189340000|2022-06-02 17:02:20|189.24|187.14|189.26|187.16|189.26|187.16|189.23|187.13|11
1654189350000|2022-06-02 17:02:30|189.25|187.15|189.24|187.14|189.26|187.16|189.24|187.14|10
1654189360000|2022-06-02 17:02:40|189.23|187.13|189.26|187.16|189.26|187.16|189.23|187.13|4
1654189370000|2022-06-02 17:02:50|189.28|187.18|189.37|187.27|189.37|187.27|189.28|187.18|6
1654189380000|2022-06-02 17:03:00|189.38|187.28|189.61|187.51|189.61|187.51|189.38|187.28|12
1654189390000|2022-06-02 17:03:10|189.59|187.49|189.55|187.45|189.59|187.49|189.55|187.45|3
1654189400000|2022-06-02 17:03:20|189.56|187.46|189.58|187.48|189.58|187.48|189.56|187.46|4
1654189410000|2022-06-02 17:03:30|189.57|187.47|189.5|187.4|189.57|187.47|189.5|187.4|14
1654189420000|2022-06-02 17:03:40|189.51|187.41|189.53|187.43|189.53|187.43|189.51|187.41|3
1654189430000|2022-06-02 17:03:50|189.52|187.42|189.53|187.43|189.53|187.43|189.52|187.42|4
1654189440000|2022-06-02 17:04:00|189.52|187.42|189.45|187.35|189.52|187.42|189.41|187.31|9
1654189450000|2022-06-02 17:04:10|189.44|187.34|189.49|187.39|189.49|187.39|189.44|187.34|8
1654189460000|2022-06-02 17:04:20|189.5|187.4|189.56|187.46|189.56|187.46|189.5|187.4|3
1654189470000|2022-06-02 17:04:30|189.57|187.47|189.57|187.47|189.57|187.47|189.56|187.46|5
1654189480000|2022-06-02 17:04:40|189.56|187.46|189.56|187.46|189.57|187.47|189.56|187.46|11
1654189490000|2022-06-02 17:04:50|189.55|187.45|189.58|187.48|189.58|187.48|189.55|187.45|6
1654189500000|2022-06-02 17:05:00|189.56|187.46|189.54|187.44|189.57|187.47|189.54|187.44|15
1654189510000|2022-06-02 17:05:10|189.55|187.45|189.57|187.47|189.57|187.47|189.55|187.45|3
1654189520000|2022-06-02 17:05:20|189.56|187.46|189.53|187.43|189.56|187.46|189.53|187.43|4
1654189540000|2022-06-02 17:05:40|189.54|187.44|189.53|187.43|189.58|187.48|189.53|187.43|10
1654189550000|2022-06-02 17:05:50|189.52|187.42|189.53|187.43|189.53|187.43|189.52|187.42|2
1654189560000|2022-06-02 17:06:00|189.52|187.42|189.47|187.37|189.52|187.42|189.44|187.34|10
1654189570000|2022-06-02 17:06:10|189.46|187.36|189.47|187.37|189.48|187.38|189.45|187.35|8
1654189580000|2022-06-02 17:06:20|189.46|187.36|189.43|187.33|189.47|187.37|189.42|187.32|8
1654189590000|2022-06-02 17:06:30|189.41|187.31|189.3|187.2|189.41|187.31|189.29|187.19|6
1654189600000|2022-06-02 17:06:40|189.31|187.21|189.39|187.29|189.39|187.29|189.31|187.21|10
1654189610000|2022-06-02 17:06:50|189.38|187.28|189.46|187.36|189.46|187.36|189.38|187.28|8
1654189620000|2022-06-02 17:07:00|189.47|187.37|189.49|187.39|189.49|187.39|189.46|187.36|5
1654189630000|2022-06-02 17:07:10|189.48|187.38|189.48|187.38|189.48|187.38|189.44|187.34|8
1654189640000|2022-06-02 17:07:20|189.47|187.37|189.48|187.38|189.48|187.38|189.47|187.37|2
1654189650000|2022-06-02 17:07:30|189.47|187.37|189.41|187.31|189.47|187.37|189.41|187.31|4
1654189660000|2022-06-02 17:07:40|189.42|187.32|189.37|187.27|189.42|187.32|189.37|187.27|8
1654189670000|2022-06-02 17:07:50|189.38|187.28|189.38|187.28|189.38|187.28|189.38|187.28|1
1654189680000|2022-06-02 17:08:00|189.37|187.27|189.35|187.25|189.38|187.28|189.35|187.25|4
1654189700000|2022-06-02 17:08:20|189.34|187.24|189.26|187.16|189.34|187.24|189.26|187.16|3
1654189710000|2022-06-02 17:08:30|189.25|187.15|189.24|187.14|189.25|187.15|189.24|187.14|2
1654189720000|2022-06-02 17:08:40|189.23|187.13|189.23|187.13|189.23|187.13|189.22|187.12|3
1654189730000|2022-06-02 17:08:50|189.22|187.12|189.22|187.12|189.23|187.13|189.21|187.11|5
1654189740000|2022-06-02 17:09:00|189.23|187.13|189.26|187.16|189.29|187.19|189.23|187.13|9
1654189750000|2022-06-02 17:09:10|189.25|187.15|189.27|187.17|189.27|187.17|189.25|187.15|3
1654189760000|2022-06-02 17:09:20|189.26|187.16|189.27|187.17|189.27|187.17|189.26|187.16|4
1654189770000|2022-06-02 17:09:30|189.23|187.13|189.12|187.02|189.23|187.13|189.12|187.02|6
1654189780000|2022-06-02 17:09:40|189.11|187.01|189.13|187.03|189.14|187.04|189.1|187|10
1654189790000|2022-06-02 17:09:50|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654189800000|2022-06-02 17:10:00|189.14|187.04|189.14|187.04|189.14|187.04|189.14|187.04|1
1654189810000|2022-06-02 17:10:10|189.17|187.07|189.18|187.08|189.18|187.08|189.17|187.07|2
1654189820000|2022-06-02 17:10:20|189.17|187.07|189.19|187.09|189.19|187.09|189.17|187.07|3
1654189830000|2022-06-02 17:10:30|189.2|187.1|189.21|187.11|189.23|187.13|189.2|187.1|11
1654189840000|2022-06-02 17:10:40|189.22|187.12|189.2|187.1|189.22|187.12|189.2|187.1|2
1654189850000|2022-06-02 17:10:50|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654189870000|2022-06-02 17:11:10|189.17|187.07|189.1|187|189.17|187.07|189.07|186.97|7
1654189880000|2022-06-02 17:11:20|189.09|186.99|189.09|186.99|189.09|186.99|189.09|186.99|1
1654189890000|2022-06-02 17:11:30|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654189900000|2022-06-02 17:11:40|189.07|186.97|188.96|186.86|189.07|186.97|188.95|186.85|7
1654189910000|2022-06-02 17:11:50|188.95|186.85|188.96|186.86|188.97|186.87|188.93|186.83|12
1654189920000|2022-06-02 17:12:00|188.97|186.87|188.96|186.86|188.98|186.88|188.96|186.86|4
1654189930000|2022-06-02 17:12:10|188.95|186.85|188.84|186.74|188.95|186.85|188.84|186.74|6
1654189940000|2022-06-02 17:12:20|188.85|186.75|188.78|186.68|188.86|186.76|188.78|186.68|8
1654189950000|2022-06-02 17:12:30|188.77|186.67|188.77|186.67|188.78|186.68|188.77|186.67|3
1654189960000|2022-06-02 17:12:40|188.76|186.66|188.67|186.57|188.76|186.66|188.67|186.57|7
1654189970000|2022-06-02 17:12:50|188.62|186.52|188.62|186.52|188.64|186.54|188.62|186.52|5
1654189980000|2022-06-02 17:13:00|188.61|186.51|188.57|186.47|188.62|186.52|188.56|186.46|9
1654189990000|2022-06-02 17:13:10|188.56|186.46|188.54|186.44|188.56|186.46|188.53|186.43|6
1654190000000|2022-06-02 17:13:20|188.48|186.38|188.45|186.35|188.48|186.38|188.45|186.35|4
1654190010000|2022-06-02 17:13:30|188.46|186.36|188.43|186.33|188.48|186.38|188.42|186.32|6
1654190020000|2022-06-02 17:13:40|188.41|186.31|188.4|186.3|188.41|186.31|188.39|186.29|6
1654190030000|2022-06-02 17:13:50|188.39|186.29|188.32|186.22|188.39|186.29|188.32|186.22|3
1654190040000|2022-06-02 17:14:00|188.3|186.2|188.31|186.21|188.31|186.21|188.3|186.2|2
1654190050000|2022-06-02 17:14:10|188.29|186.19|188.31|186.21|188.31|186.21|188.29|186.19|4
1654190060000|2022-06-02 17:14:20|188.32|186.22|188.58|186.48|188.58|186.48|188.32|186.22|8
1654190070000|2022-06-02 17:14:30|188.59|186.49|188.72|186.62|188.74|186.64|188.59|186.49|10
1654190080000|2022-06-02 17:14:40|188.74|186.64|188.75|186.65|188.89|186.79|188.74|186.64|13
1654190090000|2022-06-02 17:14:50|188.76|186.66|188.76|186.66|188.76|186.66|188.76|186.66|1
1654190100000|2022-06-02 17:15:00|188.75|186.65|188.84|186.74|188.89|186.79|188.75|186.65|11
1654190110000|2022-06-02 17:15:10|188.83|186.73|188.48|186.38|188.83|186.73|188.48|186.38|15
1654190120000|2022-06-02 17:15:20|188.39|186.29|188.46|186.36|188.47|186.37|188.38|186.28|9
1654190130000|2022-06-02 17:15:30|188.47|186.37|188.59|186.49|188.59|186.49|188.46|186.36|12
1654190140000|2022-06-02 17:15:40|188.58|186.48|188.57|186.47|188.58|186.48|188.57|186.47|2
1654190150000|2022-06-02 17:15:50|188.55|186.45|188.55|186.45|188.55|186.45|188.55|186.45|1
1654190160000|2022-06-02 17:16:00|188.54|186.44|188.54|186.44|188.54|186.44|188.53|186.43|3
1654190170000|2022-06-02 17:16:10|188.55|186.45|188.55|186.45|188.55|186.45|188.55|186.45|1
1654190180000|2022-06-02 17:16:20|188.53|186.43|188.47|186.37|188.53|186.43|188.46|186.36|7
1654190190000|2022-06-02 17:16:30|188.48|186.38|188.41|186.31|188.48|186.38|188.41|186.31|8
1654190200000|2022-06-02 17:16:40|188.39|186.29|188.42|186.32|188.44|186.34|188.38|186.28|10
1654190210000|2022-06-02 17:16:50|188.41|186.31|188.41|186.31|188.42|186.32|188.41|186.31|3
1654190220000|2022-06-02 17:17:00|188.4|186.3|188.5|186.4|188.51|186.41|188.39|186.29|10
1654190230000|2022-06-02 17:17:10|188.48|186.38|188.43|186.33|188.48|186.38|188.43|186.33|10
1654190240000|2022-06-02 17:17:20|188.44|186.34|188.45|186.35|188.45|186.35|188.44|186.34|8
1654190250000|2022-06-02 17:17:30|188.44|186.34|188.42|186.32|188.44|186.34|188.41|186.31|8
1654190260000|2022-06-02 17:17:40|188.43|186.33|188.58|186.48|188.6|186.5|188.43|186.33|15
1654190270000|2022-06-02 17:17:50|188.59|186.49|188.55|186.45|188.59|186.49|188.55|186.45|6
1654190280000|2022-06-02 17:18:00|188.53|186.43|188.52|186.42|188.53|186.43|188.52|186.42|2
1654190290000|2022-06-02 17:18:10|188.51|186.41|188.52|186.42|188.53|186.43|188.51|186.41|4
1654190300000|2022-06-02 17:18:20|188.5|186.4|188.41|186.31|188.5|186.4|188.41|186.31|5
1654190310000|2022-06-02 17:18:30|188.4|186.3|188.36|186.26|188.4|186.3|188.36|186.26|4
1654190320000|2022-06-02 17:18:40|188.37|186.27|188.37|186.27|188.39|186.29|188.36|186.26|7
1654190330000|2022-06-02 17:18:50|188.36|186.26|188.23|186.13|188.36|186.26|188.23|186.13|10
1654190340000|2022-06-02 17:19:00|188.24|186.14|188.22|186.12|188.24|186.14|188.22|186.12|8
1654190350000|2022-06-02 17:19:10|188.25|186.15|188.28|186.18|188.31|186.21|188.23|186.13|9
1654190360000|2022-06-02 17:19:20|188.27|186.17|188.27|186.17|188.27|186.17|188.25|186.15|5
1654190370000|2022-06-02 17:19:30|188.25|186.15|188.19|186.09|188.25|186.15|188.17|186.07|6
1654190380000|2022-06-02 17:19:40|188.2|186.1|188.23|186.13|188.24|186.14|188.2|186.1|9
1654190390000|2022-06-02 17:19:50|188.24|186.14|188.21|186.11|188.24|186.14|188.21|186.11|8
1654190400000|2022-06-02 17:20:00|188.22|186.12|188.22|186.12|188.24|186.14|188.21|186.11|7
1654190410000|2022-06-02 17:20:10|188.23|186.13|188.27|186.17|188.27|186.17|188.23|186.13|8
1654190420000|2022-06-02 17:20:20|188.29|186.19|188.31|186.21|188.31|186.21|188.29|186.19|3
1654190430000|2022-06-02 17:20:30|188.32|186.22|188.34|186.24|188.36|186.26|188.32|186.22|7
1654190440000|2022-06-02 17:20:40|188.35|186.25|188.34|186.24|188.35|186.25|188.33|186.23|10
1654190450000|2022-06-02 17:20:50|188.33|186.23|188.34|186.24|188.34|186.24|188.33|186.23|4
1654190460000|2022-06-02 17:21:00|188.33|186.23|188.25|186.15|188.33|186.23|188.24|186.14|4
1654190470000|2022-06-02 17:21:10|188.26|186.16|188.25|186.15|188.33|186.23|188.25|186.15|9
1654190480000|2022-06-02 17:21:20|188.26|186.16|188.26|186.16|188.26|186.16|188.26|186.16|1
1654190520000|2022-06-02 17:22:00|188.25|186.15|188.16|186.06|188.25|186.15|188.12|186.02|10
1654190530000|2022-06-02 17:22:10|188.17|186.07|188.16|186.06|188.18|186.08|188.16|186.06|4
1654190540000|2022-06-02 17:22:20|188.17|186.07|188.17|186.07|188.17|186.07|188.16|186.06|3
1654190550000|2022-06-02 17:22:30|188.18|186.08|188.26|186.16|188.26|186.16|188.18|186.08|7
1654190560000|2022-06-02 17:22:40|188.27|186.17|188.25|186.15|188.29|186.19|188.25|186.15|5
1654190570000|2022-06-02 17:22:50|188.24|186.14|188.24|186.14|188.25|186.15|188.24|186.14|5
1654190580000|2022-06-02 17:23:00|188.25|186.15|188.28|186.18|188.28|186.18|188.24|186.14|5
1654190590000|2022-06-02 17:23:10|188.29|186.19|188.32|186.22|188.33|186.23|188.29|186.19|8
1654190600000|2022-06-02 17:23:20|188.33|186.23|188.33|186.23|188.33|186.23|188.33|186.23|1
1654190610000|2022-06-02 17:23:30|188.32|186.22|188.32|186.22|188.33|186.23|188.32|186.22|3
1654190620000|2022-06-02 17:23:40|188.33|186.23|188.32|186.22|188.33|186.23|188.32|186.22|2
1654190630000|2022-06-02 17:23:50|188.33|186.23|188.33|186.23|188.33|186.23|188.32|186.22|3
1654190640000|2022-06-02 17:24:00|188.35|186.25|188.48|186.38|188.48|186.38|188.35|186.25|13
1654190650000|2022-06-02 17:24:10|188.47|186.37|188.48|186.38|188.5|186.4|188.47|186.37|7
1654190660000|2022-06-02 17:24:20|188.47|186.37|188.44|186.34|188.47|186.37|188.44|186.34|10
1654190670000|2022-06-02 17:24:30|188.43|186.33|188.39|186.29|188.43|186.33|188.39|186.29|9
1654190680000|2022-06-02 17:24:40|188.4|186.3|188.21|186.11|188.4|186.3|188.2|186.1|9
1654190690000|2022-06-02 17:24:50|188.2|186.1|188.17|186.07|188.21|186.11|188.17|186.07|12
1654190700000|2022-06-02 17:25:00|188.18|186.08|188.19|186.09|188.19|186.09|188.16|186.06|8
1654190710000|2022-06-02 17:25:10|188.18|186.08|188.19|186.09|188.19|186.09|188.18|186.08|2
1654190730000|2022-06-02 17:25:30|188.28|186.18|188.28|186.18|188.28|186.18|188.28|186.18|1
1654190740000|2022-06-02 17:25:40|188.29|186.19|188.36|186.26|188.36|186.26|188.29|186.19|6
1654190750000|2022-06-02 17:25:50|188.34|186.24|188.42|186.32|188.43|186.33|188.34|186.24|4
1654190760000|2022-06-02 17:26:00|188.41|186.31|188.38|186.28|188.41|186.31|188.37|186.27|7
1654190770000|2022-06-02 17:26:10|188.37|186.27|188.29|186.19|188.38|186.28|188.29|186.19|15
1654190780000|2022-06-02 17:26:20|188.3|186.2|188.3|186.2|188.3|186.2|188.28|186.18|7
1654190790000|2022-06-02 17:26:30|188.31|186.21|188.31|186.21|188.31|186.21|188.31|186.21|1
1654190800000|2022-06-02 17:26:40|188.29|186.19|188.27|186.17|188.29|186.19|188.26|186.16|6
1654190810000|2022-06-02 17:26:50|188.26|186.16|188.24|186.14|188.27|186.17|188.24|186.14|6
1654190830000|2022-06-02 17:27:10|188.23|186.13|188.15|186.05|188.23|186.13|188.14|186.04|8
1654190840000|2022-06-02 17:27:20|188.14|186.04|188.14|186.04|188.14|186.04|188.14|186.04|1
1654190850000|2022-06-02 17:27:30|188.15|186.05|188.13|186.03|188.15|186.05|188.13|186.03|3
1654190860000|2022-06-02 17:27:40|188.12|186.02|188.08|185.98|188.13|186.03|188.07|185.97|11
1654190870000|2022-06-02 17:27:50|188.07|185.97|187.88|185.78|188.07|185.97|187.87|185.77|12
1654190880000|2022-06-02 17:28:00|187.87|185.77|187.71|185.61|187.88|185.78|187.7|185.6|9
1654190890000|2022-06-02 17:28:10|187.7|185.6|187.89|185.79|187.89|185.79|187.7|185.6|9
1654190900000|2022-06-02 17:28:20|187.9|185.8|187.88|185.78|187.9|185.8|187.88|185.78|3
1654190910000|2022-06-02 17:28:30|187.9|185.8|187.92|185.82|187.95|185.85|187.9|185.8|9
1654190920000|2022-06-02 17:28:40|187.93|185.83|188.02|185.92|188.02|185.92|187.93|185.83|11
1654190940000|2022-06-02 17:29:00|188.04|185.94|188.11|186.01|188.11|186.01|188.04|185.94|12
1654190950000|2022-06-02 17:29:10|188.18|186.08|188.29|186.19|188.31|186.21|188.18|186.08|7
1654190960000|2022-06-02 17:29:20|188.28|186.18|188.28|186.18|188.28|186.18|188.28|186.18|1
1654190970000|2022-06-02 17:29:30|188.29|186.19|188.32|186.22|188.34|186.24|188.29|186.19|8
1654190980000|2022-06-02 17:29:40|188.31|186.21|188.1|186|188.31|186.21|188.09|185.99|10
1654190990000|2022-06-02 17:29:50|188.11|186.01|188.08|185.98|188.11|186.01|188.08|185.98|6
1654191000000|2022-06-02 17:30:00|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1654191010000|2022-06-02 17:30:10|188.06|185.96|187.93|185.83|188.06|185.96|187.93|185.83|10
1654191020000|2022-06-02 17:30:20|187.92|185.82|187.92|185.82|187.93|185.83|187.91|185.81|7
1654191030000|2022-06-02 17:30:30|187.91|185.81|187.82|185.72|187.91|185.81|187.82|185.72|9
1654191040000|2022-06-02 17:30:40|187.81|185.71|187.82|185.72|187.82|185.72|187.8|185.7|14
1654191050000|2022-06-02 17:30:50|187.81|185.71|187.89|185.79|187.89|185.79|187.8|185.7|20
1654191060000|2022-06-02 17:31:00|187.88|185.78|187.94|185.84|187.94|185.84|187.83|185.73|15
1654191070000|2022-06-02 17:31:10|187.95|185.85|187.98|185.88|187.98|185.88|187.94|185.84|5
1654191080000|2022-06-02 17:31:20|187.97|185.87|187.89|185.79|187.97|185.87|187.83|185.73|13
1654191090000|2022-06-02 17:31:30|187.9|185.8|187.9|185.8|187.91|185.81|187.9|185.8|3
1654191100000|2022-06-02 17:31:40|187.89|185.79|187.9|185.8|187.91|185.81|187.89|185.79|6
1654191110000|2022-06-02 17:31:50|187.91|185.81|187.93|185.83|187.94|185.84|187.91|185.81|9
1654191120000|2022-06-02 17:32:00|187.94|185.84|187.93|185.83|188.01|185.91|187.93|185.83|9
1654191130000|2022-06-02 17:32:10|187.94|185.84|188.1|186|188.1|186|187.94|185.84|10
1654191140000|2022-06-02 17:32:20|188.11|186.01|188.13|186.03|188.13|186.03|188.11|186.01|3
1654191150000|2022-06-02 17:32:30|188.14|186.04|188.14|186.04|188.14|186.04|188.11|186.01|5
1654191160000|2022-06-02 17:32:40|188.13|186.03|188.21|186.11|188.21|186.11|188.13|186.03|6
1654191170000|2022-06-02 17:32:50|188.22|186.12|188.18|186.08|188.23|186.13|188.18|186.08|7
1654191180000|2022-06-02 17:33:00|188.19|186.09|188.21|186.11|188.22|186.12|188.19|186.09|5
1654191190000|2022-06-02 17:33:10|188.15|186.05|188.11|186.01|188.15|186.05|188.1|186|10
1654191200000|2022-06-02 17:33:20|188.13|186.03|188.14|186.04|188.14|186.04|188.11|186.01|7
1654191210000|2022-06-02 17:33:30|188.13|186.03|188.24|186.14|188.24|186.14|188.13|186.03|8
1654191220000|2022-06-02 17:33:40|188.23|186.13|188.2|186.1|188.23|186.13|188.19|186.09|11
1654191230000|2022-06-02 17:33:50|188.19|186.09|188.11|186.01|188.19|186.09|188.1|186|9
1654191240000|2022-06-02 17:34:00|188.12|186.02|188.37|186.27|188.37|186.27|188.12|186.02|14
1654191250000|2022-06-02 17:34:10|188.35|186.25|188.4|186.3|188.44|186.34|188.35|186.25|12
1654191260000|2022-06-02 17:34:20|188.41|186.31|188.35|186.25|188.44|186.34|188.35|186.25|11
1654191270000|2022-06-02 17:34:30|188.36|186.26|188.37|186.27|188.37|186.27|188.36|186.26|2
1654191280000|2022-06-02 17:34:40|188.38|186.28|188.4|186.3|188.43|186.33|188.37|186.27|13
1654191290000|2022-06-02 17:34:50|188.41|186.31|188.49|186.39|188.5|186.4|188.4|186.3|10
1654191300000|2022-06-02 17:35:00|188.5|186.4|188.61|186.51|188.61|186.51|188.49|186.39|11
1654191310000|2022-06-02 17:35:10|188.6|186.5|188.5|186.4|188.6|186.5|188.5|186.4|4
1654191320000|2022-06-02 17:35:20|188.49|186.39|188.47|186.37|188.49|186.39|188.41|186.31|15
1654191330000|2022-06-02 17:35:30|188.46|186.36|188.46|186.36|188.47|186.37|188.45|186.35|9
1654191340000|2022-06-02 17:35:40|188.45|186.35|188.51|186.41|188.51|186.41|188.45|186.35|8
1654191350000|2022-06-02 17:35:50|188.5|186.4|188.51|186.41|188.52|186.42|188.5|186.4|4
1654191360000|2022-06-02 17:36:00|188.49|186.39|188.39|186.29|188.49|186.39|188.39|186.29|8
1654191370000|2022-06-02 17:36:10|188.37|186.27|188.3|186.2|188.39|186.29|188.3|186.2|8
1654191380000|2022-06-02 17:36:20|188.29|186.19|188.29|186.19|188.29|186.19|188.29|186.19|1
1654191390000|2022-06-02 17:36:30|188.3|186.2|188.3|186.2|188.31|186.21|188.29|186.19|5
1654191400000|2022-06-02 17:36:40|188.31|186.21|188.32|186.22|188.33|186.23|188.3|186.2|5
1654191410000|2022-06-02 17:36:50|188.31|186.21|188.31|186.21|188.31|186.21|188.31|186.21|1
1654191420000|2022-06-02 17:37:00|188.32|186.22|188.29|186.19|188.36|186.26|188.29|186.19|7
1654191430000|2022-06-02 17:37:10|188.3|186.2|188.36|186.26|188.37|186.27|188.3|186.2|10
1654191440000|2022-06-02 17:37:20|188.37|186.27|188.36|186.26|188.37|186.27|188.36|186.26|6
1654191450000|2022-06-02 17:37:30|188.37|186.27|188.4|186.3|188.4|186.3|188.36|186.26|13
1654191460000|2022-06-02 17:37:40|188.39|186.29|188.39|186.29|188.39|186.29|188.36|186.26|12
1654191470000|2022-06-02 17:37:50|188.38|186.28|188.33|186.23|188.38|186.28|188.32|186.22|9
1654191480000|2022-06-02 17:38:00|188.32|186.22|188.33|186.23|188.33|186.23|188.32|186.22|4
1654191490000|2022-06-02 17:38:10|188.32|186.22|188.34|186.24|188.34|186.24|188.32|186.22|7
1654191500000|2022-06-02 17:38:20|188.33|186.23|188.25|186.15|188.34|186.24|188.24|186.14|8
1654191510000|2022-06-02 17:38:30|188.26|186.16|188.25|186.15|188.26|186.16|188.25|186.15|4
1654191520000|2022-06-02 17:38:40|188.24|186.14|188.22|186.12|188.24|186.14|188.22|186.12|3
1654191530000|2022-06-02 17:38:50|188.23|186.13|188.25|186.15|188.26|186.16|188.22|186.12|10
1654191540000|2022-06-02 17:39:00|188.24|186.14|188.24|186.14|188.25|186.15|188.23|186.13|7
1654191550000|2022-06-02 17:39:10|188.25|186.15|188.33|186.23|188.35|186.25|188.25|186.15|10
1654191560000|2022-06-02 17:39:20|188.32|186.22|188.32|186.22|188.32|186.22|188.3|186.2|5
1654191570000|2022-06-02 17:39:30|188.31|186.21|188.32|186.22|188.39|186.29|188.31|186.21|8
1654191580000|2022-06-02 17:39:40|188.34|186.24|188.38|186.28|188.38|186.28|188.34|186.24|4
1654191590000|2022-06-02 17:39:50|188.39|186.29|188.48|186.38|188.48|186.38|188.39|186.29|5
1654191600000|2022-06-02 17:40:00|188.46|186.36|188.45|186.35|188.47|186.37|188.44|186.34|8
1654191610000|2022-06-02 17:40:10|188.44|186.34|188.48|186.38|188.5|186.4|188.44|186.34|10
1654191620000|2022-06-02 17:40:20|188.47|186.37|188.45|186.35|188.47|186.37|188.44|186.34|11
1654191630000|2022-06-02 17:40:30|188.44|186.34|188.43|186.33|188.45|186.35|188.42|186.32|9
1654191640000|2022-06-02 17:40:40|188.42|186.32|188.23|186.13|188.42|186.32|188.23|186.13|12
1654191650000|2022-06-02 17:40:50|188.22|186.12|187.99|185.89|188.23|186.13|187.97|185.87|19
1654191660000|2022-06-02 17:41:00|187.98|185.88|187.86|185.76|187.98|185.88|187.84|185.74|13
1654191670000|2022-06-02 17:41:10|187.85|185.75|187.86|185.76|187.86|185.76|187.84|185.74|10
1654191680000|2022-06-02 17:41:20|187.85|185.75|187.83|185.73|187.87|185.77|187.83|185.73|9
1654191690000|2022-06-02 17:41:30|187.84|185.74|187.81|185.71|187.87|185.77|187.81|185.71|9
1654191700000|2022-06-02 17:41:40|187.8|185.7|187.73|185.63|187.8|185.7|187.73|185.63|7
1654191710000|2022-06-02 17:41:50|187.74|185.64|187.67|185.57|187.74|185.64|187.66|185.56|6
1654191720000|2022-06-02 17:42:00|187.69|185.59|187.6|185.5|187.69|185.59|187.59|185.49|13
1654191730000|2022-06-02 17:42:10|187.59|185.49|187.6|185.5|187.62|185.52|187.59|185.49|10
1654191740000|2022-06-02 17:42:20|187.61|185.51|187.62|185.52|187.62|185.52|187.6|185.5|4
1654191750000|2022-06-02 17:42:30|187.61|185.51|187.61|185.51|187.61|185.51|187.6|185.5|11
1654191760000|2022-06-02 17:42:40|187.6|185.5|187.61|185.51|187.61|185.51|187.6|185.5|2
1654191770000|2022-06-02 17:42:50|187.6|185.5|187.61|185.51|187.61|185.51|187.6|185.5|2
1654191780000|2022-06-02 17:43:00|187.6|185.5|187.58|185.48|187.61|185.51|187.58|185.48|8
1654191790000|2022-06-02 17:43:10|187.54|185.44|187.48|185.38|187.54|185.44|187.48|185.38|6
1654191800000|2022-06-02 17:43:20|187.49|185.39|187.5|185.4|187.51|185.41|187.49|185.39|4
1654191810000|2022-06-02 17:43:30|187.51|185.41|187.79|185.69|187.79|185.69|187.51|185.41|15
1654191820000|2022-06-02 17:43:40|187.78|185.68|187.87|185.77|187.87|185.77|187.78|185.68|10
1654191830000|2022-06-02 17:43:50|187.86|185.76|187.85|185.75|187.88|185.78|187.84|185.74|5
1654191840000|2022-06-02 17:44:00|187.86|185.76|187.86|185.76|187.88|185.78|187.84|185.74|13
1654191850000|2022-06-02 17:44:10|187.85|185.75|188.02|185.92|188.02|185.92|187.85|185.75|14
1654191860000|2022-06-02 17:44:20|188.05|185.95|188.18|186.08|188.18|186.08|188.05|185.95|10
1654191870000|2022-06-02 17:44:30|188.17|186.07|188.12|186.02|188.17|186.07|188.12|186.02|13
1654191880000|2022-06-02 17:44:40|188.13|186.03|188.02|185.92|188.14|186.04|188.02|185.92|11
1654191890000|2022-06-02 17:44:50|188.03|185.93|188.08|185.98|188.08|185.98|188.02|185.92|6
1654191900000|2022-06-02 17:45:00|188.1|186|188.32|186.22|188.33|186.23|188.1|186|11
1654191910000|2022-06-02 17:45:10|188.3|186.2|188.32|186.22|188.32|186.22|188.3|186.2|9
1654191920000|2022-06-02 17:45:20|188.37|186.27|188.17|186.07|188.41|186.31|188.17|186.07|19
1654191930000|2022-06-02 17:45:30|188.16|186.06|188.11|186.01|188.16|186.06|188.01|185.91|14
1654191940000|2022-06-02 17:45:40|188.12|186.02|188.17|186.07|188.17|186.07|188.12|186.02|3
1654191950000|2022-06-02 17:45:50|188.16|186.06|188.12|186.02|188.16|186.06|188.08|185.98|8
1654191960000|2022-06-02 17:46:00|188.11|186.01|188.19|186.09|188.19|186.09|188.08|185.98|14
1654191970000|2022-06-02 17:46:10|188.2|186.1|188.2|186.1|188.21|186.11|188.17|186.07|11
1654191980000|2022-06-02 17:46:20|188.19|186.09|188.14|186.04|188.2|186.1|188.14|186.04|10
1654191990000|2022-06-02 17:46:30|188.13|186.03|188.11|186.01|188.13|186.03|188.1|186|7
1654192000000|2022-06-02 17:46:40|188.12|186.02|188.19|186.09|188.22|186.12|188.12|186.02|9
1654192010000|2022-06-02 17:46:50|188.2|186.1|188.28|186.18|188.28|186.18|188.19|186.09|5
1654192020000|2022-06-02 17:47:00|188.25|186.15|188.14|186.04|188.25|186.15|188.12|186.02|14
1654192030000|2022-06-02 17:47:10|188.15|186.05|188.25|186.15|188.26|186.16|188.15|186.05|9
1654192050000|2022-06-02 17:47:30|188.26|186.16|188.25|186.15|188.27|186.17|188.25|186.15|6
1654192060000|2022-06-02 17:47:40|188.26|186.16|188.31|186.21|188.32|186.22|188.26|186.16|10
1654192070000|2022-06-02 17:47:50|188.32|186.22|188.36|186.26|188.39|186.29|188.31|186.21|11
1654192080000|2022-06-02 17:48:00|188.35|186.25|188.4|186.3|188.4|186.3|188.35|186.25|10
1654192090000|2022-06-02 17:48:10|188.37|186.27|188.35|186.25|188.38|186.28|188.35|186.25|9
1654192100000|2022-06-02 17:48:20|188.34|186.24|188.29|186.19|188.34|186.24|188.26|186.16|11
1654192110000|2022-06-02 17:48:30|188.3|186.2|188.34|186.24|188.34|186.24|188.28|186.18|9
1654192120000|2022-06-02 17:48:40|188.33|186.23|188.37|186.27|188.41|186.31|188.33|186.23|10
1654192130000|2022-06-02 17:48:50|188.38|186.28|188.39|186.29|188.39|186.29|188.37|186.27|12
1654192140000|2022-06-02 17:49:00|188.38|186.28|188.37|186.27|188.38|186.28|188.37|186.27|4
1654192150000|2022-06-02 17:49:10|188.36|186.26|188.35|186.25|188.36|186.26|188.34|186.24|3
1654192160000|2022-06-02 17:49:20|188.34|186.24|188.33|186.23|188.34|186.24|188.28|186.18|12
1654192170000|2022-06-02 17:49:30|188.37|186.27|188.37|186.27|188.37|186.27|188.36|186.26|3
1654192180000|2022-06-02 17:49:40|188.39|186.29|188.45|186.35|188.45|186.35|188.39|186.29|3
1654192190000|2022-06-02 17:49:50|188.43|186.33|188.41|186.31|188.43|186.33|188.41|186.31|2
1654192200000|2022-06-02 17:50:00|188.42|186.32|188.36|186.26|188.42|186.32|188.35|186.25|7
1654192210000|2022-06-02 17:50:10|188.28|186.18|188.32|186.22|188.32|186.22|188.28|186.18|5
1654192220000|2022-06-02 17:50:20|188.36|186.26|188.38|186.28|188.39|186.29|188.35|186.25|10
1654192230000|2022-06-02 17:50:30|188.39|186.29|188.39|186.29|188.39|186.29|188.38|186.28|3
1654192240000|2022-06-02 17:50:40|188.38|186.28|188.37|186.27|188.39|186.29|188.37|186.27|4
1654192250000|2022-06-02 17:50:50|188.38|186.28|188.37|186.27|188.38|186.28|188.37|186.27|2
1654192260000|2022-06-02 17:51:00|188.36|186.26|188.41|186.31|188.41|186.31|188.36|186.26|9
1654192280000|2022-06-02 17:51:20|188.39|186.29|188.51|186.41|188.51|186.41|188.39|186.29|12
1654192290000|2022-06-02 17:51:30|188.5|186.4|188.41|186.31|188.51|186.41|188.41|186.31|11
1654192300000|2022-06-02 17:51:40|188.4|186.3|188.33|186.23|188.4|186.3|188.32|186.22|14
1654192310000|2022-06-02 17:51:50|188.34|186.24|188.35|186.25|188.35|186.25|188.33|186.23|6
1654192320000|2022-06-02 17:52:00|188.36|186.26|188.41|186.31|188.47|186.37|188.33|186.23|18
1654192330000|2022-06-02 17:52:10|188.38|186.28|188.32|186.22|188.38|186.28|188.3|186.2|11
1654192340000|2022-06-02 17:52:20|188.31|186.21|188.3|186.2|188.32|186.22|188.29|186.19|6
1654192350000|2022-06-02 17:52:30|188.29|186.19|188.21|186.11|188.29|186.19|188.21|186.11|11
1654192360000|2022-06-02 17:52:40|188.22|186.12|188.27|186.17|188.27|186.17|188.21|186.11|6
1654192370000|2022-06-02 17:52:50|188.26|186.16|188.22|186.12|188.26|186.16|188.22|186.12|11
1654192380000|2022-06-02 17:53:00|188.23|186.13|188.21|186.11|188.23|186.13|188.21|186.11|3
1654192390000|2022-06-02 17:53:10|188.19|186.09|188.23|186.13|188.23|186.13|188.18|186.08|12
1654192400000|2022-06-02 17:53:20|188.27|186.17|188.35|186.25|188.36|186.26|188.27|186.17|15
1654192410000|2022-06-02 17:53:30|188.38|186.28|188.4|186.3|188.42|186.32|188.38|186.28|3
1654192420000|2022-06-02 17:53:40|188.41|186.31|188.41|186.31|188.41|186.31|188.4|186.3|3
1654192430000|2022-06-02 17:53:50|188.4|186.3|188.33|186.23|188.4|186.3|188.32|186.22|8
1654192440000|2022-06-02 17:54:00|188.32|186.22|188.3|186.2|188.32|186.22|188.29|186.19|6
1654192450000|2022-06-02 17:54:10|188.29|186.19|188.16|186.06|188.3|186.2|188.13|186.03|12
1654192460000|2022-06-02 17:54:20|188.15|186.05|188.17|186.07|188.18|186.08|188.15|186.05|11
1654192470000|2022-06-02 17:54:30|188.19|186.09|188.17|186.07|188.2|186.1|188.17|186.07|7
1654192480000|2022-06-02 17:54:40|188.16|186.06|188.12|186.02|188.16|186.06|188.1|186|11
1654192490000|2022-06-02 17:54:50|188.11|186.01|188.2|186.1|188.2|186.1|188.1|186|7
1654192500000|2022-06-02 17:55:00|188.19|186.09|188.09|185.99|188.2|186.1|188.08|185.98|15
1654192510000|2022-06-02 17:55:10|188.08|185.98|187.99|185.89|188.09|185.99|187.99|185.89|9
1654192520000|2022-06-02 17:55:20|187.94|185.84|187.93|185.83|187.97|185.87|187.92|185.82|9
1654192530000|2022-06-02 17:55:30|187.91|185.81|187.94|185.84|187.95|185.85|187.91|185.81|4
1654192540000|2022-06-02 17:55:40|187.93|185.83|187.79|185.69|187.93|185.83|187.78|185.68|19
1654192560000|2022-06-02 17:56:00|187.8|185.7|187.84|185.74|187.87|185.77|187.8|185.7|8
1654192570000|2022-06-02 17:56:10|187.83|185.73|187.96|185.86|187.96|185.86|187.83|185.73|10
1654192580000|2022-06-02 17:56:20|187.97|185.87|188.06|185.96|188.06|185.96|187.97|185.87|14
1654192590000|2022-06-02 17:56:30|188.07|185.97|188.06|185.96|188.08|185.98|188.05|185.95|6
1654192600000|2022-06-02 17:56:40|188.07|185.97|188.16|186.06|188.16|186.06|188.06|185.96|8
1654192610000|2022-06-02 17:56:50|188.18|186.08|188.26|186.16|188.26|186.16|188.18|186.08|9
1654192620000|2022-06-02 17:57:00|188.3|186.2|188.38|186.28|188.41|186.31|188.3|186.2|13
1654192630000|2022-06-02 17:57:10|188.36|186.26|188.31|186.21|188.36|186.26|188.3|186.2|8
1654192640000|2022-06-02 17:57:20|188.29|186.19|188.27|186.17|188.29|186.19|188.26|186.16|4
1654192650000|2022-06-02 17:57:30|188.28|186.18|188.27|186.17|188.28|186.18|188.27|186.17|10
1654192660000|2022-06-02 17:57:40|188.28|186.18|188.28|186.18|188.29|186.19|188.27|186.17|5
1654192670000|2022-06-02 17:57:50|188.27|186.17|188.27|186.17|188.27|186.17|188.27|186.17|1
1654192680000|2022-06-02 17:58:00|188.28|186.18|188.46|186.36|188.52|186.42|188.28|186.18|19
1654192690000|2022-06-02 17:58:10|188.45|186.35|188.36|186.26|188.45|186.35|188.35|186.25|6
1654192700000|2022-06-02 17:58:20|188.37|186.27|188.36|186.26|188.38|186.28|188.34|186.24|10
1654192710000|2022-06-02 17:58:30|188.32|186.22|188.34|186.24|188.34|186.24|188.3|186.2|7
1654192720000|2022-06-02 17:58:40|188.31|186.21|188.3|186.2|188.31|186.21|188.29|186.19|7
1654192730000|2022-06-02 17:58:50|188.31|186.21|188.34|186.24|188.36|186.26|188.31|186.21|10
1654192740000|2022-06-02 17:59:00|188.33|186.23|188.19|186.09|188.33|186.23|188.18|186.08|12
1654192750000|2022-06-02 17:59:10|188.18|186.08|188.18|186.08|188.18|186.08|188.16|186.06|8
1654192760000|2022-06-02 17:59:20|188.17|186.07|188.18|186.08|188.18|186.08|188.17|186.07|2
1654192770000|2022-06-02 17:59:30|188.2|186.1|188.3|186.2|188.3|186.2|188.2|186.1|13
1654192780000|2022-06-02 17:59:40|188.29|186.19|188.3|186.2|188.3|186.2|188.29|186.19|4
1654192790000|2022-06-02 17:59:50|188.31|186.21|188.32|186.22|188.34|186.24|188.3|186.2|9
1654192800000|2022-06-02 18:00:00|188.33|186.23|188.4|186.3|188.46|186.36|188.33|186.23|14
1654192810000|2022-06-02 18:00:10|188.37|186.27|188.37|186.27|188.37|186.27|188.35|186.25|10
1654192820000|2022-06-02 18:00:20|188.38|186.28|188.39|186.29|188.4|186.3|188.37|186.27|12
1654192830000|2022-06-02 18:00:30|188.38|186.28|188.27|186.17|188.38|186.28|188.26|186.16|11
1654192840000|2022-06-02 18:00:40|188.26|186.16|188.15|186.05|188.26|186.16|188.15|186.05|15
1654192850000|2022-06-02 18:00:50|188.13|186.03|188.11|186.01|188.14|186.04|188.1|186|7
1654192860000|2022-06-02 18:01:00|188.15|186.05|188.22|186.12|188.22|186.12|188.15|186.05|5
1654192870000|2022-06-02 18:01:10|188.23|186.13|188.18|186.08|188.23|186.13|188.18|186.08|8
1654192880000|2022-06-02 18:01:20|188.19|186.09|188.1|186|188.19|186.09|188.09|185.99|6
1654192890000|2022-06-02 18:01:30|188.09|185.99|188.14|186.04|188.15|186.05|188.09|185.99|9
1654192900000|2022-06-02 18:01:40|188.15|186.05|188.15|186.05|188.15|186.05|188.13|186.03|5
1654192910000|2022-06-02 18:01:50|188.14|186.04|188.14|186.04|188.16|186.06|188.14|186.04|8
1654192920000|2022-06-02 18:02:00|188.13|186.03|188.07|185.97|188.14|186.04|188.07|185.97|6
1654192930000|2022-06-02 18:02:10|188.05|185.95|187.93|185.83|188.05|185.95|187.93|185.83|10
1654192940000|2022-06-02 18:02:20|187.94|185.84|187.94|185.84|187.97|185.87|187.94|185.84|5
1654192950000|2022-06-02 18:02:30|187.95|185.85|187.9|185.8|187.96|185.86|187.86|185.76|13
1654192960000|2022-06-02 18:02:40|187.91|185.81|188.02|185.92|188.02|185.92|187.91|185.81|8
1654192970000|2022-06-02 18:02:50|188.04|185.94|188.08|185.98|188.08|185.98|188.03|185.93|11
1654192980000|2022-06-02 18:03:00|188.07|185.97|188.16|186.06|188.16|186.06|188.07|185.97|9
1654192990000|2022-06-02 18:03:10|188.17|186.07|188.16|186.06|188.17|186.07|188.16|186.06|2
1654193000000|2022-06-02 18:03:20|188.17|186.07|188.3|186.2|188.3|186.2|188.17|186.07|9
1654193010000|2022-06-02 18:03:30|188.32|186.22|188.44|186.34|188.44|186.34|188.31|186.21|11
1654193020000|2022-06-02 18:03:40|188.45|186.35|188.23|186.13|188.46|186.36|188.23|186.13|14
1654193030000|2022-06-02 18:03:50|188.24|186.14|188.26|186.16|188.28|186.18|188.24|186.14|4
1654193040000|2022-06-02 18:04:00|188.27|186.17|188.31|186.21|188.32|186.22|188.27|186.17|5
1654193050000|2022-06-02 18:04:10|188.3|186.2|188.36|186.26|188.36|186.26|188.3|186.2|11
1654193060000|2022-06-02 18:04:20|188.35|186.25|188.42|186.32|188.43|186.33|188.35|186.25|8
1654193070000|2022-06-02 18:04:30|188.43|186.33|188.43|186.33|188.43|186.33|188.42|186.32|5
1654193080000|2022-06-02 18:04:40|188.42|186.32|188.43|186.33|188.43|186.33|188.41|186.31|10
1654193090000|2022-06-02 18:04:50|188.42|186.32|188.42|186.32|188.43|186.33|188.42|186.32|7
1654193100000|2022-06-02 18:05:00|188.41|186.31|188.39|186.29|188.43|186.33|188.36|186.26|11
1654193110000|2022-06-02 18:05:10|188.31|186.21|188.32|186.22|188.34|186.24|188.31|186.21|3
1654193120000|2022-06-02 18:05:20|188.33|186.23|188.41|186.31|188.41|186.31|188.33|186.23|9
1654193130000|2022-06-02 18:05:30|188.4|186.3|188.43|186.33|188.43|186.33|188.4|186.3|6
1654193140000|2022-06-02 18:05:40|188.44|186.34|188.5|186.4|188.5|186.4|188.44|186.34|4
1654193150000|2022-06-02 18:05:50|188.51|186.41|188.46|186.36|188.51|186.41|188.46|186.36|3
1654193160000|2022-06-02 18:06:00|188.45|186.35|188.45|186.35|188.45|186.35|188.36|186.26|15
1654193170000|2022-06-02 18:06:10|188.46|186.36|188.45|186.35|188.48|186.38|188.45|186.35|8
1654193180000|2022-06-02 18:06:20|188.44|186.34|188.44|186.34|188.44|186.34|188.43|186.33|7
1654193190000|2022-06-02 18:06:30|188.46|186.36|188.46|186.36|188.47|186.37|188.46|186.36|5
1654193200000|2022-06-02 18:06:40|188.45|186.35|188.41|186.31|188.47|186.37|188.4|186.3|9
1654193210000|2022-06-02 18:06:50|188.42|186.32|188.43|186.33|188.44|186.34|188.42|186.32|3
1654193220000|2022-06-02 18:07:00|188.44|186.34|188.45|186.35|188.45|186.35|188.44|186.34|2
1654193230000|2022-06-02 18:07:10|188.46|186.36|188.47|186.37|188.54|186.44|188.46|186.36|14
1654193250000|2022-06-02 18:07:30|188.46|186.36|188.4|186.3|188.46|186.36|188.4|186.3|3
1654193260000|2022-06-02 18:07:40|188.41|186.31|188.38|186.28|188.44|186.34|188.38|186.28|6
1654193270000|2022-06-02 18:07:50|188.39|186.29|188.39|186.29|188.4|186.3|188.31|186.21|12
1654193280000|2022-06-02 18:08:00|188.38|186.28|188.36|186.26|188.39|186.29|188.36|186.26|5
1654193290000|2022-06-02 18:08:10|188.37|186.27|188.39|186.29|188.39|186.29|188.36|186.26|9
1654193300000|2022-06-02 18:08:20|188.4|186.3|188.31|186.21|188.41|186.31|188.3|186.2|10
1654193310000|2022-06-02 18:08:30|188.3|186.2|188.28|186.18|188.3|186.2|188.28|186.18|2
1654193320000|2022-06-02 18:08:40|188.26|186.16|188.22|186.12|188.26|186.16|188.19|186.09|6
1654193330000|2022-06-02 18:08:50|188.21|186.11|188.12|186.02|188.22|186.12|188.12|186.02|10
1654193340000|2022-06-02 18:09:00|188.15|186.05|188.19|186.09|188.2|186.1|188.15|186.05|7
1654193350000|2022-06-02 18:09:10|188.2|186.1|188.2|186.1|188.21|186.11|188.19|186.09|5
1654193360000|2022-06-02 18:09:20|188.19|186.09|188.2|186.1|188.2|186.1|188.19|186.09|2
1654193370000|2022-06-02 18:09:30|188.19|186.09|188.19|186.09|188.2|186.1|188.19|186.09|5
1654193380000|2022-06-02 18:09:40|188.18|186.08|188.19|186.09|188.2|186.1|188.17|186.07|6
1654193390000|2022-06-02 18:09:50|188.18|186.08|188.18|186.08|188.18|186.08|188.18|186.08|1
1654193400000|2022-06-02 18:10:00|188.17|186.07|188.01|185.91|188.17|186.07|188.01|185.91|13
1654193410000|2022-06-02 18:10:10|188.02|185.92|188.05|185.95|188.06|185.96|188.02|185.92|7
1654193420000|2022-06-02 18:10:20|188.06|185.96|188.06|185.96|188.06|185.96|188.06|185.96|1
1654193430000|2022-06-02 18:10:30|188.07|185.97|188.14|186.04|188.15|186.05|188.06|185.96|7
1654193440000|2022-06-02 18:10:40|188.15|186.05|188.18|186.08|188.18|186.08|188.15|186.05|3
1654193450000|2022-06-02 18:10:50|188.19|186.09|188.24|186.14|188.24|186.14|188.19|186.09|5
1654193460000|2022-06-02 18:11:00|188.27|186.17|188.27|186.17|188.27|186.17|188.27|186.17|1
1654193470000|2022-06-02 18:11:10|188.26|186.16|188.27|186.17|188.27|186.17|188.26|186.16|2
1654193480000|2022-06-02 18:11:20|188.24|186.14|188.27|186.17|188.27|186.17|188.24|186.14|2
1654193490000|2022-06-02 18:11:30|188.26|186.16|188.2|186.1|188.26|186.16|188.2|186.1|7
1654193500000|2022-06-02 18:11:40|188.25|186.15|188.19|186.09|188.25|186.15|188.19|186.09|3
1654193520000|2022-06-02 18:12:00|188.2|186.1|188.11|186.01|188.2|186.1|188.11|186.01|9
1654193530000|2022-06-02 18:12:10|188.09|185.99|188.1|186|188.1|186|188.09|185.99|2
1654193540000|2022-06-02 18:12:20|188.11|186.01|188.15|186.05|188.15|186.05|188.11|186.01|4
1654193550000|2022-06-02 18:12:30|188.17|186.07|188.16|186.06|188.17|186.07|188.16|186.06|2
1654193560000|2022-06-02 18:12:40|188.17|186.07|188.16|186.06|188.17|186.07|188.16|186.06|2
1654193570000|2022-06-02 18:12:50|188.14|186.04|188.1|186|188.14|186.04|188.07|185.97|9
1654193580000|2022-06-02 18:13:00|188.09|185.99|188.08|185.98|188.09|185.99|188.08|185.98|2
1654193590000|2022-06-02 18:13:10|188.12|186.02|188.21|186.11|188.21|186.11|188.12|186.02|6
1654193600000|2022-06-02 18:13:20|188.22|186.12|188.35|186.25|188.36|186.26|188.22|186.12|10
1654193610000|2022-06-02 18:13:30|188.34|186.24|188.35|186.25|188.35|186.25|188.34|186.24|2
1654193620000|2022-06-02 18:13:40|188.37|186.27|188.36|186.26|188.37|186.27|188.36|186.26|2
1654193630000|2022-06-02 18:13:50|188.35|186.25|188.39|186.29|188.39|186.29|188.35|186.25|3
1654193640000|2022-06-02 18:14:00|188.4|186.3|188.43|186.33|188.43|186.33|188.4|186.3|4
1654193650000|2022-06-02 18:14:10|188.48|186.38|188.54|186.44|188.55|186.45|188.48|186.38|6
1654193660000|2022-06-02 18:14:20|188.56|186.46|188.56|186.46|188.56|186.46|188.56|186.46|1
1654193670000|2022-06-02 18:14:30|188.57|186.47|188.57|186.47|188.57|186.47|188.57|186.47|1
1654193680000|2022-06-02 18:14:40|188.58|186.48|188.63|186.53|188.65|186.55|188.58|186.48|7
1654193690000|2022-06-02 18:14:50|188.64|186.54|188.64|186.54|188.64|186.54|188.64|186.54|1
1654193700000|2022-06-02 18:15:00|188.63|186.53|188.6|186.5|188.63|186.53|188.57|186.47|8
1654193710000|2022-06-02 18:15:10|188.61|186.51|188.65|186.55|188.65|186.55|188.6|186.5|5
1654193720000|2022-06-02 18:15:20|188.66|186.56|188.72|186.62|188.74|186.64|188.66|186.56|16
1654193730000|2022-06-02 18:15:30|188.73|186.63|188.71|186.61|188.73|186.63|188.71|186.61|7
1654193740000|2022-06-02 18:15:40|188.72|186.62|188.69|186.59|188.72|186.62|188.69|186.59|4
1654193750000|2022-06-02 18:15:50|188.7|186.6|188.7|186.6|188.7|186.6|188.7|186.6|1
1654193760000|2022-06-02 18:16:00|188.71|186.61|188.73|186.63|188.73|186.63|188.71|186.61|5
1654193770000|2022-06-02 18:16:10|188.72|186.62|188.7|186.6|188.73|186.63|188.67|186.57|11
1654193780000|2022-06-02 18:16:20|188.69|186.59|188.7|186.6|188.7|186.6|188.69|186.59|2
1654193790000|2022-06-02 18:16:30|188.71|186.61|188.76|186.66|188.76|186.66|188.71|186.61|5
1654193800000|2022-06-02 18:16:40|188.77|186.67|188.76|186.66|188.77|186.67|188.76|186.66|2
1654193810000|2022-06-02 18:16:50|188.77|186.67|188.76|186.66|188.77|186.67|188.75|186.65|5
1654193820000|2022-06-02 18:17:00|188.75|186.65|188.73|186.63|188.77|186.67|188.73|186.63|10
1654193830000|2022-06-02 18:17:10|188.72|186.62|188.72|186.62|188.73|186.63|188.71|186.61|4
1654193840000|2022-06-02 18:17:20|188.73|186.63|188.78|186.68|188.78|186.68|188.72|186.62|9
1654193860000|2022-06-02 18:17:40|188.77|186.67|188.78|186.68|188.78|186.68|188.72|186.62|7
1654193870000|2022-06-02 18:17:50|188.77|186.67|188.89|186.79|188.89|186.79|188.75|186.65|15
1654193880000|2022-06-02 18:18:00|188.91|186.81|188.98|186.88|188.98|186.88|188.91|186.81|8
1654193890000|2022-06-02 18:18:10|189|186.9|188.99|186.89|189|186.9|188.97|186.87|7
1654193900000|2022-06-02 18:18:20|188.98|186.88|188.99|186.89|188.99|186.89|188.98|186.88|2
1654193910000|2022-06-02 18:18:30|188.98|186.88|188.97|186.87|188.98|186.88|188.97|186.87|2
1654193920000|2022-06-02 18:18:40|188.98|186.88|188.97|186.87|188.98|186.88|188.97|186.87|2
1654193930000|2022-06-02 18:18:50|188.98|186.88|189.06|186.96|189.06|186.96|188.98|186.88|5
1654193940000|2022-06-02 18:19:00|189.05|186.95|188.91|186.81|189.06|186.96|188.9|186.8|14
1654193950000|2022-06-02 18:19:10|188.9|186.8|188.88|186.78|188.9|186.8|188.88|186.78|5
1654193960000|2022-06-02 18:19:20|188.86|186.76|188.86|186.76|188.87|186.77|188.84|186.74|7
1654193970000|2022-06-02 18:19:30|188.87|186.77|188.88|186.78|188.88|186.78|188.87|186.77|4
1654193980000|2022-06-02 18:19:40|188.86|186.76|188.92|186.82|188.97|186.87|188.86|186.76|12
1654193990000|2022-06-02 18:19:50|188.91|186.81|188.89|186.79|188.92|186.82|188.89|186.79|5
1654194000000|2022-06-02 18:20:00|188.88|186.78|188.91|186.81|188.92|186.82|188.87|186.77|13
1654194010000|2022-06-02 18:20:10|188.9|186.8|188.82|186.72|188.9|186.8|188.82|186.72|10
1654194020000|2022-06-02 18:20:20|188.83|186.73|188.85|186.75|188.86|186.76|188.83|186.73|8
1654194030000|2022-06-02 18:20:30|188.84|186.74|188.85|186.75|188.86|186.76|188.84|186.74|4
1654194040000|2022-06-02 18:20:40|188.84|186.74|188.8|186.7|188.85|186.75|188.79|186.69|8
1654194050000|2022-06-02 18:20:50|188.81|186.71|188.8|186.7|188.81|186.71|188.79|186.69|8
1654194060000|2022-06-02 18:21:00|188.79|186.69|188.85|186.75|188.85|186.75|188.79|186.69|11
1654194070000|2022-06-02 18:21:10|188.86|186.76|188.88|186.78|188.88|186.78|188.82|186.72|13
1654194080000|2022-06-02 18:21:20|188.89|186.79|188.76|186.66|188.89|186.79|188.76|186.66|6
1654194090000|2022-06-02 18:21:30|188.77|186.67|188.83|186.73|188.84|186.74|188.76|186.66|8
1654194100000|2022-06-02 18:21:40|188.84|186.74|188.83|186.73|188.84|186.74|188.83|186.73|2
1654194110000|2022-06-02 18:21:50|188.84|186.74|188.84|186.74|188.84|186.74|188.84|186.74|1
1654194120000|2022-06-02 18:22:00|188.85|186.75|188.85|186.75|188.86|186.76|188.83|186.73|11
1654194130000|2022-06-02 18:22:10|188.84|186.74|188.84|186.74|188.84|186.74|188.84|186.74|1
1654194140000|2022-06-02 18:22:20|188.85|186.75|188.87|186.77|188.88|186.78|188.85|186.75|7
1654194150000|2022-06-02 18:22:30|188.88|186.78|188.87|186.77|188.88|186.78|188.87|186.77|4
1654194160000|2022-06-02 18:22:40|188.88|186.78|188.86|186.76|188.88|186.78|188.86|186.76|5
1654194170000|2022-06-02 18:22:50|188.87|186.77|188.88|186.78|188.88|186.78|188.86|186.76|4
1654194180000|2022-06-02 18:23:00|188.91|186.81|189.09|186.99|189.09|186.99|188.91|186.81|14
1654194190000|2022-06-02 18:23:10|189.1|187|189.15|187.05|189.16|187.06|189.09|186.99|7
1654194200000|2022-06-02 18:23:20|189.14|187.04|189.04|186.94|189.14|187.04|189.01|186.91|13
1654194210000|2022-06-02 18:23:30|189.03|186.93|188.89|186.79|189.03|186.93|188.89|186.79|10
1654194220000|2022-06-02 18:23:40|188.9|186.8|188.91|186.81|188.91|186.81|188.9|186.8|8
1654194230000|2022-06-02 18:23:50|188.9|186.8|188.9|186.8|188.91|186.81|188.9|186.8|5
1654194240000|2022-06-02 18:24:00|188.91|186.81|188.82|186.72|188.92|186.82|188.82|186.72|8
1654194250000|2022-06-02 18:24:10|188.83|186.73|188.84|186.74|188.84|186.74|188.82|186.72|6
1654194260000|2022-06-02 18:24:20|188.83|186.73|188.82|186.72|188.83|186.73|188.82|186.72|2
1654194270000|2022-06-02 18:24:30|188.79|186.69|188.78|186.68|188.8|186.7|188.77|186.67|8
1654194280000|2022-06-02 18:24:40|188.77|186.67|188.79|186.69|188.79|186.69|188.77|186.67|7
1654194290000|2022-06-02 18:24:50|188.8|186.7|188.77|186.67|188.8|186.7|188.77|186.67|4
1654194300000|2022-06-02 18:25:00|188.76|186.66|188.74|186.64|188.77|186.67|188.73|186.63|8
1654194310000|2022-06-02 18:25:10|188.75|186.65|188.72|186.62|188.75|186.65|188.72|186.62|6
1654194320000|2022-06-02 18:25:20|188.73|186.63|188.72|186.62|188.73|186.63|188.71|186.61|6
1654194330000|2022-06-02 18:25:30|188.71|186.61|188.69|186.59|188.72|186.62|188.69|186.59|4
1654194340000|2022-06-02 18:25:40|188.68|186.58|188.65|186.55|188.68|186.58|188.65|186.55|7
1654194350000|2022-06-02 18:25:50|188.66|186.56|188.64|186.54|188.66|186.56|188.64|186.54|3
1654194360000|2022-06-02 18:26:00|188.63|186.53|188.62|186.52|188.63|186.53|188.62|186.52|10
1654194370000|2022-06-02 18:26:10|188.63|186.53|188.63|186.53|188.63|186.53|188.62|186.52|7
1654194380000|2022-06-02 18:26:20|188.64|186.54|188.64|186.54|188.64|186.54|188.63|186.53|3
1654194390000|2022-06-02 18:26:30|188.65|186.55|188.65|186.55|188.66|186.56|188.64|186.54|7
1654194400000|2022-06-02 18:26:40|188.64|186.54|188.63|186.53|188.64|186.54|188.63|186.53|2
1654194410000|2022-06-02 18:26:50|188.61|186.51|188.61|186.51|188.61|186.51|188.61|186.51|1
1654194420000|2022-06-02 18:27:00|188.6|186.5|188.59|186.49|188.6|186.5|188.56|186.46|7
1654194430000|2022-06-02 18:27:10|188.6|186.5|188.57|186.47|188.6|186.5|188.56|186.46|7
1654194440000|2022-06-02 18:27:20|188.56|186.46|188.49|186.39|188.56|186.46|188.49|186.39|7
1654194450000|2022-06-02 18:27:30|188.46|186.36|188.44|186.34|188.46|186.36|188.43|186.33|6
1654194460000|2022-06-02 18:27:40|188.43|186.33|188.42|186.32|188.43|186.33|188.42|186.32|2
1654194470000|2022-06-02 18:27:50|188.4|186.3|188.33|186.23|188.4|186.3|188.3|186.2|8
1654194480000|2022-06-02 18:28:00|188.32|186.22|188.32|186.22|188.33|186.23|188.32|186.22|3
1654194490000|2022-06-02 18:28:10|188.31|186.21|188.28|186.18|188.31|186.21|188.28|186.18|4
1654194500000|2022-06-02 18:28:20|188.24|186.14|188.2|186.1|188.24|186.14|188.16|186.06|16
1654194510000|2022-06-02 18:28:30|188.19|186.09|188.19|186.09|188.2|186.1|188.19|186.09|3
1654194520000|2022-06-02 18:28:40|188.18|186.08|188.12|186.02|188.19|186.09|188.12|186.02|6
1654194530000|2022-06-02 18:28:50|188.11|186.01|188.12|186.02|188.12|186.02|188.11|186.01|2
1654194560000|2022-06-02 18:29:20|188.11|186.01|188.12|186.02|188.12|186.02|188.11|186.01|2
1654194580000|2022-06-02 18:29:40|188.11|186.01|188.12|186.02|188.12|186.02|188.11|186.01|2
1654194590000|2022-06-02 18:29:50|188.17|186.07|188.28|186.18|188.28|186.18|188.17|186.07|7
1654194600000|2022-06-02 18:30:00|188.29|186.19|188.43|186.33|188.48|186.38|188.29|186.19|13
1654194610000|2022-06-02 18:30:10|188.44|186.34|188.42|186.32|188.45|186.35|188.42|186.32|9
1654194620000|2022-06-02 18:30:20|188.4|186.3|188.35|186.25|188.4|186.3|188.33|186.23|6
1654194630000|2022-06-02 18:30:30|188.36|186.26|188.35|186.25|188.36|186.26|188.34|186.24|8
1654194640000|2022-06-02 18:30:40|188.38|186.28|188.44|186.34|188.44|186.34|188.38|186.28|6
1654194650000|2022-06-02 18:30:50|188.43|186.33|188.4|186.3|188.43|186.33|188.4|186.3|4
1654194660000|2022-06-02 18:31:00|188.41|186.31|188.35|186.25|188.41|186.31|188.35|186.25|3
1654194670000|2022-06-02 18:31:10|188.36|186.26|188.36|186.26|188.36|186.26|188.36|186.26|1
1654194680000|2022-06-02 18:31:20|188.35|186.25|188.35|186.25|188.4|186.3|188.35|186.25|9
1654194690000|2022-06-02 18:31:30|188.36|186.26|188.43|186.33|188.43|186.33|188.36|186.26|10
1654194700000|2022-06-02 18:31:40|188.44|186.34|188.4|186.3|188.44|186.34|188.39|186.29|10
1654194710000|2022-06-02 18:31:50|188.35|186.25|188.36|186.26|188.36|186.26|188.35|186.25|2
1654194720000|2022-06-02 18:32:00|188.35|186.25|188.39|186.29|188.39|186.29|188.35|186.25|5
1654194730000|2022-06-02 18:32:10|188.4|186.3|188.41|186.31|188.42|186.32|188.39|186.29|6
1654194740000|2022-06-02 18:32:20|188.42|186.32|188.38|186.28|188.42|186.32|188.38|186.28|12
1654194750000|2022-06-02 18:32:30|188.37|186.27|188.38|186.28|188.38|186.28|188.37|186.27|6
1654194760000|2022-06-02 18:32:40|188.37|186.27|188.41|186.31|188.42|186.32|188.33|186.23|13
1654194770000|2022-06-02 18:32:50|188.42|186.32|188.4|186.3|188.42|186.32|188.4|186.3|3
1654194780000|2022-06-02 18:33:00|188.41|186.31|188.43|186.33|188.43|186.33|188.41|186.31|9
1654194790000|2022-06-02 18:33:10|188.42|186.32|188.38|186.28|188.43|186.33|188.38|186.28|9
1654194800000|2022-06-02 18:33:20|188.39|186.29|188.4|186.3|188.4|186.3|188.39|186.29|2
1654194810000|2022-06-02 18:33:30|188.39|186.29|188.4|186.3|188.4|186.3|188.39|186.29|2
1654194820000|2022-06-02 18:33:40|188.39|186.29|188.38|186.28|188.39|186.29|188.36|186.26|5
1654194830000|2022-06-02 18:33:50|188.37|186.27|188.34|186.24|188.37|186.27|188.34|186.24|4
1654194850000|2022-06-02 18:34:10|188.38|186.28|188.47|186.37|188.47|186.37|188.38|186.28|8
1654194860000|2022-06-02 18:34:20|188.46|186.36|188.46|186.36|188.46|186.36|188.45|186.35|3
1654194870000|2022-06-02 18:34:30|188.48|186.38|188.49|186.39|188.53|186.43|188.48|186.38|10
1654194880000|2022-06-02 18:34:40|188.5|186.4|188.49|186.39|188.5|186.4|188.49|186.39|4
1654194890000|2022-06-02 18:34:50|188.48|186.38|188.46|186.36|188.48|186.38|188.43|186.33|3
1654194910000|2022-06-02 18:35:10|188.45|186.35|188.46|186.36|188.46|186.36|188.45|186.35|2
1654194940000|2022-06-02 18:35:40|188.49|186.39|188.5|186.4|188.5|186.4|188.49|186.39|2
1654194950000|2022-06-02 18:35:50|188.52|186.42|188.55|186.45|188.55|186.45|188.52|186.42|8
1654194960000|2022-06-02 18:36:00|188.56|186.46|188.56|186.46|188.56|186.46|188.55|186.45|3
1654194980000|2022-06-02 18:36:20|188.54|186.44|188.55|186.45|188.55|186.45|188.54|186.44|8
1654194990000|2022-06-02 18:36:30|188.54|186.44|188.44|186.34|188.55|186.45|188.44|186.34|13
1654195000000|2022-06-02 18:36:40|188.42|186.32|188.44|186.34|188.44|186.34|188.42|186.32|5
1654195020000|2022-06-02 18:37:00|188.42|186.32|188.42|186.32|188.43|186.33|188.42|186.32|5
1654195030000|2022-06-02 18:37:10|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654195050000|2022-06-02 18:37:30|188.42|186.32|188.37|186.27|188.42|186.32|188.37|186.27|5
1654195060000|2022-06-02 18:37:40|188.36|186.26|188.37|186.27|188.37|186.27|188.36|186.26|2
1654195070000|2022-06-02 18:37:50|188.38|186.28|188.44|186.34|188.45|186.35|188.37|186.27|9
1654195080000|2022-06-02 18:38:00|188.45|186.35|188.53|186.43|188.54|186.44|188.45|186.35|5
1654195100000|2022-06-02 18:38:20|188.52|186.42|188.51|186.41|188.52|186.42|188.51|186.41|2
1654195110000|2022-06-02 18:38:30|188.52|186.42|188.52|186.42|188.52|186.42|188.52|186.42|1
1654195120000|2022-06-02 18:38:40|188.53|186.43|188.52|186.42|188.53|186.43|188.51|186.41|6
1654195130000|2022-06-02 18:38:50|188.51|186.41|188.5|186.4|188.51|186.41|188.5|186.4|2
1654195150000|2022-06-02 18:39:10|188.49|186.39|188.45|186.35|188.49|186.39|188.45|186.35|3
1654195160000|2022-06-02 18:39:20|188.44|186.34|188.46|186.36|188.47|186.37|188.44|186.34|4
1654195180000|2022-06-02 18:39:40|188.45|186.35|188.38|186.28|188.45|186.35|188.38|186.28|5
1654195200000|2022-06-02 18:40:00|188.4|186.3|188.4|186.3|188.4|186.3|188.39|186.29|5
1654195210000|2022-06-02 18:40:10|188.48|186.38|188.51|186.41|188.58|186.48|188.48|186.38|9
1654195220000|2022-06-02 18:40:20|188.52|186.42|188.44|186.34|188.54|186.44|188.44|186.34|10
1654195230000|2022-06-02 18:40:30|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654195240000|2022-06-02 18:40:40|188.42|186.32|188.44|186.34|188.44|186.34|188.42|186.32|3
1654195250000|2022-06-02 18:40:50|188.45|186.35|188.41|186.31|188.45|186.35|188.41|186.31|4
1654195260000|2022-06-02 18:41:00|188.4|186.3|188.39|186.29|188.41|186.31|188.39|186.29|6
1654195270000|2022-06-02 18:41:10|188.41|186.31|188.43|186.33|188.46|186.36|188.41|186.31|6
1654195280000|2022-06-02 18:41:20|188.42|186.32|188.39|186.29|188.43|186.33|188.39|186.29|4
1654195290000|2022-06-02 18:41:30|188.38|186.28|188.28|186.18|188.38|186.28|188.28|186.18|4
1654195300000|2022-06-02 18:41:40|188.27|186.17|188.23|186.13|188.28|186.18|188.22|186.12|9
1654195310000|2022-06-02 18:41:50|188.24|186.14|188.24|186.14|188.24|186.14|188.24|186.14|1
1654195320000|2022-06-02 18:42:00|188.23|186.13|188.18|186.08|188.23|186.13|188.18|186.08|6
1654195330000|2022-06-02 18:42:10|188.17|186.07|188.14|186.04|188.18|186.08|188.11|186.01|9
1654195340000|2022-06-02 18:42:20|188.13|186.03|188.11|186.01|188.13|186.03|188.11|186.01|3
1654195350000|2022-06-02 18:42:30|188.1|186|188.1|186|188.1|186|188.1|186|1
1654195360000|2022-06-02 18:42:40|188.11|186.01|188.09|185.99|188.11|186.01|188.09|185.99|3
1654195370000|2022-06-02 18:42:50|188.1|186|188.1|186|188.1|186|188.09|185.99|3
1654195380000|2022-06-02 18:43:00|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1654195390000|2022-06-02 18:43:10|188.08|185.98|188.07|185.97|188.09|185.99|188.07|185.97|7
1654195400000|2022-06-02 18:43:20|188.08|185.98|188.08|185.98|188.09|185.99|188.08|185.98|3
1654195410000|2022-06-02 18:43:30|188.07|185.97|188.06|185.96|188.13|186.03|188.06|185.96|8
1654195420000|2022-06-02 18:43:40|188.07|185.97|188.07|185.97|188.08|185.98|188.07|185.97|7
1654195430000|2022-06-02 18:43:50|188.08|185.98|188.27|186.17|188.29|186.19|188.08|185.98|14
1654195440000|2022-06-02 18:44:00|188.28|186.18|188.29|186.19|188.39|186.29|188.28|186.18|11
1654195450000|2022-06-02 18:44:10|188.28|186.18|188.28|186.18|188.29|186.19|188.25|186.15|8
1654195460000|2022-06-02 18:44:20|188.27|186.17|188.26|186.16|188.27|186.17|188.26|186.16|2
1654195470000|2022-06-02 18:44:30|188.25|186.15|188.18|186.08|188.25|186.15|188.16|186.06|8
1654195480000|2022-06-02 18:44:40|188.19|186.09|188.19|186.09|188.19|186.09|188.18|186.08|3
1654195490000|2022-06-02 18:44:50|188.2|186.1|188.23|186.13|188.24|186.14|188.2|186.1|5
1654195500000|2022-06-02 18:45:00|188.08|185.98|188|185.9|188.08|185.98|187.97|185.87|14
1654195510000|2022-06-02 18:45:10|188.03|185.93|187.97|185.87|188.03|185.93|187.96|185.86|6
1654195520000|2022-06-02 18:45:20|187.98|185.88|187.97|185.87|188|185.9|187.97|185.87|4
1654195530000|2022-06-02 18:45:30|187.98|185.88|187.97|185.87|187.98|185.88|187.97|185.87|2
1654195540000|2022-06-02 18:45:40|187.96|185.86|187.94|185.84|187.96|185.86|187.94|185.84|2
1654195550000|2022-06-02 18:45:50|187.93|185.83|187.93|185.83|187.93|185.83|187.93|185.83|1
1654195560000|2022-06-02 18:46:00|187.87|185.77|187.79|185.69|187.91|185.81|187.79|185.69|10
1654195570000|2022-06-02 18:46:10|187.8|185.7|187.8|185.7|187.81|185.71|187.8|185.7|5
1654195590000|2022-06-02 18:46:30|187.81|185.71|187.89|185.79|187.89|185.79|187.81|185.71|5
1654195600000|2022-06-02 18:46:40|187.92|185.82|187.96|185.86|187.96|185.86|187.92|185.82|6
1654195610000|2022-06-02 18:46:50|187.97|185.87|187.94|185.84|187.98|185.88|187.94|185.84|5
1654195620000|2022-06-02 18:47:00|187.93|185.83|187.93|185.83|187.93|185.83|187.93|185.83|1
1654195630000|2022-06-02 18:47:10|187.95|185.85|187.73|185.63|187.99|185.89|187.73|185.63|13
1654195650000|2022-06-02 18:47:30|187.75|185.65|187.73|185.63|187.75|185.65|187.73|185.63|3
1654195660000|2022-06-02 18:47:40|187.74|185.64|187.73|185.63|187.74|185.64|187.73|185.63|4
1654195670000|2022-06-02 18:47:50|187.74|185.64|187.72|185.62|187.74|185.64|187.72|185.62|3
1654195680000|2022-06-02 18:48:00|187.71|185.61|187.68|185.58|187.71|185.61|187.67|185.57|8
1654195690000|2022-06-02 18:48:10|187.67|185.57|187.48|185.38|187.68|185.58|187.46|185.36|21
1654195700000|2022-06-02 18:48:20|187.47|185.37|187.33|185.23|187.48|185.38|187.33|185.23|9
1654195710000|2022-06-02 18:48:30|187.32|185.22|187.26|185.16|187.32|185.22|187.26|185.16|10
1654195720000|2022-06-02 18:48:40|187.27|185.17|187.04|184.94|187.27|185.17|187.01|184.91|23
1654195730000|2022-06-02 18:48:50|187.09|184.99|187.06|184.96|187.17|185.07|187.04|184.94|14
1654195740000|2022-06-02 18:49:00|187.07|184.97|187.03|184.93|187.15|185.05|186.99|184.89|14
1654195750000|2022-06-02 18:49:10|187.02|184.92|187|184.9|187.02|184.92|187|184.9|3
1654195760000|2022-06-02 18:49:20|186.99|184.89|186.94|184.84|186.99|184.89|186.94|184.84|12
1654195770000|2022-06-02 18:49:30|186.96|184.86|186.91|184.81|186.98|184.88|186.91|184.81|8
1654195780000|2022-06-02 18:49:40|186.92|184.82|186.91|184.81|186.93|184.83|186.91|184.81|8
1654195790000|2022-06-02 18:49:50|186.89|184.79|186.78|184.68|186.89|184.79|186.78|184.68|7
1654195800000|2022-06-02 18:50:00|186.74|184.64|186.66|184.56|186.74|184.64|186.56|184.46|28
1654195810000|2022-06-02 18:50:10|186.68|184.58|186.7|184.6|186.7|184.6|186.66|184.56|14
1654195820000|2022-06-02 18:50:20|186.69|184.59|186.67|184.57|186.7|184.6|186.66|184.56|9
1654195830000|2022-06-02 18:50:30|186.72|184.62|186.79|184.69|186.79|184.69|186.72|184.62|13
1654195840000|2022-06-02 18:50:40|186.81|184.71|186.88|184.78|186.88|184.78|186.8|184.7|19
1654195850000|2022-06-02 18:50:50|186.87|184.77|186.91|184.81|186.91|184.81|186.85|184.75|16
1654195860000|2022-06-02 18:51:00|186.92|184.82|186.98|184.88|186.98|184.88|186.92|184.82|11
1654195870000|2022-06-02 18:51:10|187.05|184.95|187.06|184.96|187.07|184.97|187.04|184.94|13
1654195880000|2022-06-02 18:51:20|187.07|184.97|187|184.9|187.07|184.97|186.98|184.88|17
1654195890000|2022-06-02 18:51:30|186.99|184.89|186.9|184.8|186.99|184.89|186.89|184.79|16
1654195900000|2022-06-02 18:51:40|186.91|184.81|187|184.9|187.02|184.92|186.91|184.81|19
1654195910000|2022-06-02 18:51:50|187.01|184.91|187.07|184.97|187.12|185.02|187.01|184.91|13
1654195920000|2022-06-02 18:52:00|187.09|184.99|187.08|184.98|187.1|185|187.07|184.97|8
1654195930000|2022-06-02 18:52:10|187.09|184.99|187.09|184.99|187.11|185.01|187.07|184.97|10
1654195940000|2022-06-02 18:52:20|187.1|185|187.31|185.21|187.31|185.21|187.1|185|12
1654195950000|2022-06-02 18:52:30|187.3|185.2|187.19|185.09|187.3|185.2|187.19|185.09|15
1654195960000|2022-06-02 18:52:40|187.2|185.1|187.21|185.11|187.21|185.11|187.19|185.09|4
1654195970000|2022-06-02 18:52:50|187.22|185.12|187.26|185.16|187.26|185.16|187.21|185.11|7
1654195980000|2022-06-02 18:53:00|187.27|185.17|187.35|185.25|187.35|185.25|187.26|185.16|9
1654195990000|2022-06-02 18:53:10|187.38|185.28|187.38|185.28|187.38|185.28|187.37|185.27|5
1654196000000|2022-06-02 18:53:20|187.37|185.27|187.45|185.35|187.45|185.35|187.35|185.25|10
1654196010000|2022-06-02 18:53:30|187.47|185.37|187.42|185.32|187.47|185.37|187.42|185.32|8
1654196020000|2022-06-02 18:53:40|187.4|185.3|187.4|185.3|187.41|185.31|187.39|185.29|13
1654196030000|2022-06-02 18:53:50|187.41|185.31|187.24|185.14|187.41|185.31|187.16|185.06|18
1654196040000|2022-06-02 18:54:00|187.23|185.13|187.29|185.19|187.29|185.19|187.23|185.13|5
1654196050000|2022-06-02 18:54:10|187.3|185.2|187.3|185.2|187.3|185.2|187.3|185.2|1
1654196060000|2022-06-02 18:54:20|187.31|185.21|187.31|185.21|187.34|185.24|187.31|185.21|10
1654196070000|2022-06-02 18:54:30|187.32|185.22|187.37|185.27|187.37|185.27|187.31|185.21|12
1654196080000|2022-06-02 18:54:40|187.38|185.28|187.46|185.36|187.48|185.38|187.38|185.28|6
1654196090000|2022-06-02 18:54:50|187.47|185.37|187.47|185.37|187.47|185.37|187.46|185.36|3
1654196100000|2022-06-02 18:55:00|187.46|185.36|187.18|185.08|187.5|185.4|187.18|185.08|20
1654196110000|2022-06-02 18:55:10|187.17|185.07|187.19|185.09|187.19|185.09|187.13|185.03|22
1654196120000|2022-06-02 18:55:20|187.18|185.08|187.45|185.35|187.47|185.37|187.18|185.08|19
1654196130000|2022-06-02 18:55:30|187.44|185.34|187.52|185.42|187.52|185.42|187.44|185.34|8
1654196140000|2022-06-02 18:55:40|187.51|185.41|187.55|185.45|187.55|185.45|187.51|185.41|13
1654196150000|2022-06-02 18:55:50|187.53|185.43|187.64|185.54|187.64|185.54|187.53|185.43|8
1654196160000|2022-06-02 18:56:00|187.61|185.51|187.56|185.46|187.61|185.51|187.5|185.4|11
1654196170000|2022-06-02 18:56:10|187.55|185.45|187.73|185.63|187.75|185.65|187.53|185.43|19
1654196180000|2022-06-02 18:56:20|187.71|185.61|187.7|185.6|187.71|185.61|187.61|185.51|18
1654196190000|2022-06-02 18:56:30|187.71|185.61|187.64|185.54|187.71|185.61|187.63|185.53|11
1654196200000|2022-06-02 18:56:40|187.63|185.53|187.6|185.5|187.65|185.55|187.6|185.5|6
1654196210000|2022-06-02 18:56:50|187.61|185.51|187.61|185.51|187.61|185.51|187.61|185.51|1
1654196220000|2022-06-02 18:57:00|187.6|185.5|187.43|185.33|187.6|185.5|187.43|185.33|17
1654196230000|2022-06-02 18:57:10|187.42|185.32|187.58|185.48|187.58|185.48|187.41|185.31|10
1654196240000|2022-06-02 18:57:20|187.59|185.49|187.59|185.49|187.61|185.51|187.58|185.48|11
1654196250000|2022-06-02 18:57:30|187.58|185.48|187.53|185.43|187.58|185.48|187.53|185.43|7
1654196260000|2022-06-02 18:57:40|187.52|185.42|187.52|185.42|187.53|185.43|187.52|185.42|5
1654196270000|2022-06-02 18:57:50|187.5|185.4|187.49|185.39|187.51|185.41|187.49|185.39|4
1654196280000|2022-06-02 18:58:00|187.5|185.4|187.58|185.48|187.59|185.49|187.5|185.4|8
1654196290000|2022-06-02 18:58:10|187.57|185.47|187.52|185.42|187.57|185.47|187.52|185.42|4
1654196300000|2022-06-02 18:58:20|187.53|185.43|187.56|185.46|187.58|185.48|187.52|185.42|10
1654196310000|2022-06-02 18:58:30|187.55|185.45|187.42|185.32|187.56|185.46|187.41|185.31|13
1654196320000|2022-06-02 18:58:40|187.41|185.31|187.39|185.29|187.41|185.31|187.38|185.28|6
1654196330000|2022-06-02 18:58:50|187.4|185.3|187.22|185.12|187.42|185.32|187.22|185.12|15
1654196340000|2022-06-02 18:59:00|187.23|185.13|187.21|185.11|187.23|185.13|187.21|185.11|9
1654196350000|2022-06-02 18:59:10|187.22|185.12|187.14|185.04|187.22|185.12|187.14|185.04|7
1654196360000|2022-06-02 18:59:20|187.15|185.05|187.14|185.04|187.16|185.06|187.12|185.02|10
1654196370000|2022-06-02 18:59:30|187.15|185.05|187.16|185.06|187.18|185.08|187.15|185.05|7
1654196380000|2022-06-02 18:59:40|187.17|185.07|187.15|185.05|187.17|185.07|187.14|185.04|7
1654196390000|2022-06-02 18:59:50|187.16|185.06|187.16|185.06|187.16|185.06|187.15|185.05|5
1654196400000|2022-06-02 19:00:00|187.15|185.05|187.14|185.04|187.16|185.06|187.14|185.04|8
1654196410000|2022-06-02 19:00:10|187.13|185.03|187.08|184.98|187.13|185.03|186.83|184.73|20
1654196420000|2022-06-02 19:00:20|187.07|184.97|187.02|184.92|187.07|184.97|186.99|184.89|8
1654196430000|2022-06-02 19:00:30|187.01|184.91|186.9|184.8|187.01|184.91|186.85|184.75|15
1654196440000|2022-06-02 19:00:40|186.89|184.79|186.82|184.72|186.89|184.79|186.79|184.69|14
1654196450000|2022-06-02 19:00:50|186.83|184.73|186.84|184.74|186.9|184.8|186.82|184.72|18
1654196460000|2022-06-02 19:01:00|186.83|184.73|186.74|184.64|186.84|184.74|186.74|184.64|18
1654196470000|2022-06-02 19:01:10|186.72|184.62|186.55|184.45|186.73|184.63|186.55|184.45|12
1654196480000|2022-06-02 19:01:20|186.52|184.42|186.37|184.27|186.52|184.42|186.36|184.26|17
1654196490000|2022-06-02 19:01:30|186.38|184.28|186.35|184.25|186.41|184.31|186.35|184.25|10
1654196500000|2022-06-02 19:01:40|186.34|184.24|186.42|184.32|186.43|184.33|186.34|184.24|9
1654196510000|2022-06-02 19:01:50|186.41|184.31|186.4|184.3|186.41|184.31|186.39|184.29|3
1654196520000|2022-06-02 19:02:00|186.41|184.31|186.49|184.39|186.5|184.4|186.41|184.31|6
1654196530000|2022-06-02 19:02:10|186.47|184.37|186.43|184.33|186.47|184.37|186.42|184.32|5
1654196540000|2022-06-02 19:02:20|186.44|184.34|186.5|184.4|186.5|184.4|186.44|184.34|6
1654196550000|2022-06-02 19:02:30|186.74|184.64|186.62|184.52|186.74|184.64|186.62|184.52|11
1654196560000|2022-06-02 19:02:40|186.63|184.53|186.81|184.71|186.82|184.72|186.63|184.53|14
1654196570000|2022-06-02 19:02:50|186.82|184.72|186.83|184.73|186.84|184.74|186.82|184.72|9
1654196580000|2022-06-02 19:03:00|186.84|184.74|186.8|184.7|186.86|184.76|186.8|184.7|14
1654196590000|2022-06-02 19:03:10|186.81|184.71|186.75|184.65|186.82|184.72|186.72|184.62|15
1654196600000|2022-06-02 19:03:20|186.77|184.67|186.82|184.72|186.82|184.72|186.77|184.67|6
1654196610000|2022-06-02 19:03:30|186.83|184.73|186.92|184.82|186.92|184.82|186.83|184.73|10
1654196620000|2022-06-02 19:03:40|186.93|184.83|186.98|184.88|186.98|184.88|186.93|184.83|6
1654196640000|2022-06-02 19:04:00|186.95|184.85|186.95|184.85|186.96|184.86|186.95|184.85|3
1654196650000|2022-06-02 19:04:10|186.94|184.84|186.9|184.8|186.94|184.84|186.9|184.8|4
1654196660000|2022-06-02 19:04:20|186.91|184.81|186.93|184.83|186.93|184.83|186.91|184.81|3
1654196710000|2022-06-02 19:05:10|186.92|184.82|186.87|184.77|186.92|184.82|186.87|184.77|5
1654196720000|2022-06-02 19:05:20|186.86|184.76|186.87|184.77|186.87|184.77|186.86|184.76|8
1654196730000|2022-06-02 19:05:30|186.92|184.82|186.92|184.82|186.92|184.82|186.92|184.82|1
1654196740000|2022-06-02 19:05:40|186.93|184.83|186.92|184.82|186.93|184.83|186.92|184.82|2
1654196750000|2022-06-02 19:05:50|186.93|184.83|186.96|184.86|186.96|184.86|186.93|184.83|3
1654196760000|2022-06-02 19:06:00|186.97|184.87|186.99|184.89|186.99|184.89|186.97|184.87|3
1654196770000|2022-06-02 19:06:10|186.98|184.88|186.98|184.88|186.98|184.88|186.98|184.88|1
1654196800000|2022-06-02 19:06:40|186.96|184.86|186.92|184.82|186.96|184.86|186.92|184.82|4
1654196820000|2022-06-02 19:07:00|186.94|184.84|186.83|184.73|186.94|184.84|186.83|184.73|5
1654196830000|2022-06-02 19:07:10|186.84|184.74|186.73|184.63|186.86|184.76|186.71|184.61|14
1654196840000|2022-06-02 19:07:20|186.72|184.62|186.71|184.61|186.75|184.65|186.71|184.61|6
1654196850000|2022-06-02 19:07:30|186.73|184.63|186.74|184.64|186.77|184.67|186.73|184.63|9
1654196860000|2022-06-02 19:07:40|186.73|184.63|186.75|184.65|186.76|184.66|186.72|184.62|8
1654196870000|2022-06-02 19:07:50|186.76|184.66|186.82|184.72|186.82|184.72|186.76|184.66|3
1654196880000|2022-06-02 19:08:00|186.83|184.73|186.76|184.66|186.84|184.74|186.76|184.66|10
1654196890000|2022-06-02 19:08:10|186.73|184.63|186.72|184.62|186.73|184.63|186.72|184.62|2
1654196900000|2022-06-02 19:08:20|186.74|184.64|186.75|184.65|186.75|184.65|186.74|184.64|2
1654196910000|2022-06-02 19:08:30|186.77|184.67|186.75|184.65|186.77|184.67|186.75|184.65|5
1654196920000|2022-06-02 19:08:40|186.76|184.66|186.76|184.66|186.78|184.68|186.76|184.66|6
1654196930000|2022-06-02 19:08:50|186.77|184.67|186.75|184.65|186.77|184.67|186.75|184.65|5
1654196940000|2022-06-02 19:09:00|186.76|184.66|186.76|184.66|186.76|184.66|186.75|184.65|3
1654196960000|2022-06-02 19:09:20|186.77|184.67|186.84|184.74|186.84|184.74|186.76|184.66|11
1654196970000|2022-06-02 19:09:30|186.85|184.75|186.73|184.63|186.85|184.75|186.73|184.63|7
1654196980000|2022-06-02 19:09:40|186.7|184.6|186.63|184.53|186.7|184.6|186.63|184.53|6
1654196990000|2022-06-02 19:09:50|186.62|184.52|186.68|184.58|186.69|184.59|186.62|184.52|11
1654197000000|2022-06-02 19:10:00|186.67|184.57|186.58|184.48|186.68|184.58|186.57|184.47|16
1654197010000|2022-06-02 19:10:10|186.57|184.47|186.57|184.47|186.57|184.47|186.57|184.47|1
1654197020000|2022-06-02 19:10:20|186.58|184.48|186.6|184.5|186.6|184.5|186.58|184.48|3
1654197030000|2022-06-02 19:10:30|186.65|184.55|186.66|184.56|186.66|184.56|186.65|184.55|4
1654197040000|2022-06-02 19:10:40|186.65|184.55|186.65|184.55|186.65|184.55|186.65|184.55|1
1654197050000|2022-06-02 19:10:50|186.66|184.56|186.78|184.68|186.78|184.68|186.65|184.55|8
1654197060000|2022-06-02 19:11:00|186.76|184.66|186.86|184.76|186.86|184.76|186.76|184.66|9
1654197070000|2022-06-02 19:11:10|186.87|184.77|187.04|184.94|187.04|184.94|186.87|184.77|11
1654197080000|2022-06-02 19:11:20|187.05|184.95|187.14|185.04|187.16|185.06|187.05|184.95|9
1654197090000|2022-06-02 19:11:30|187.13|185.03|187.05|184.95|187.15|185.05|187.05|184.95|8
1654197100000|2022-06-02 19:11:40|187.03|184.93|186.97|184.87|187.03|184.93|186.96|184.86|5
1654197110000|2022-06-02 19:11:50|186.96|184.86|186.88|184.78|186.96|184.86|186.88|184.78|11
1654197120000|2022-06-02 19:12:00|186.89|184.79|186.88|184.78|186.89|184.79|186.88|184.78|4
1654197130000|2022-06-02 19:12:10|186.85|184.75|186.74|184.64|186.85|184.75|186.74|184.64|6
1654197140000|2022-06-02 19:12:20|186.75|184.65|186.71|184.61|186.75|184.65|186.71|184.61|3
1654197150000|2022-06-02 19:12:30|186.68|184.58|186.68|184.58|186.69|184.59|186.68|184.58|3
1654197160000|2022-06-02 19:12:40|186.69|184.59|186.65|184.55|186.69|184.59|186.65|184.55|8
1654197170000|2022-06-02 19:12:50|186.64|184.54|186.64|184.54|186.64|184.54|186.64|184.54|1
1654197180000|2022-06-02 19:13:00|186.66|184.56|186.65|184.55|186.66|184.56|186.65|184.55|4
1654197190000|2022-06-02 19:13:10|186.64|184.54|186.64|184.54|186.64|184.54|186.62|184.52|15
1654197200000|2022-06-02 19:13:20|186.63|184.53|186.65|184.55|186.65|184.55|186.61|184.51|8
1654197210000|2022-06-02 19:13:30|186.64|184.54|186.65|184.55|186.65|184.55|186.64|184.54|2
1654197220000|2022-06-02 19:13:40|186.64|184.54|186.61|184.51|186.65|184.55|186.61|184.51|6
1654197230000|2022-06-02 19:13:50|186.62|184.52|186.65|184.55|186.65|184.55|186.62|184.52|2
1654197240000|2022-06-02 19:14:00|186.66|184.56|186.76|184.66|186.77|184.67|186.66|184.56|6
1654197250000|2022-06-02 19:14:10|186.77|184.67|186.78|184.68|186.81|184.71|186.77|184.67|8
1654197260000|2022-06-02 19:14:20|186.79|184.69|186.87|184.77|186.87|184.77|186.79|184.69|4
1654197270000|2022-06-02 19:14:30|186.86|184.76|186.86|184.76|186.86|184.76|186.85|184.75|5
1654197280000|2022-06-02 19:14:40|186.85|184.75|186.86|184.76|186.86|184.76|186.85|184.75|4
1654197300000|2022-06-02 19:15:00|186.85|184.75|186.86|184.76|186.86|184.76|186.85|184.75|2
1654197310000|2022-06-02 19:15:10|186.85|184.75|186.73|184.63|186.85|184.75|186.69|184.59|16
1654197320000|2022-06-02 19:15:20|186.72|184.62|186.69|184.59|186.72|184.62|186.69|184.59|3
1654197330000|2022-06-02 19:15:30|186.71|184.61|186.72|184.62|186.72|184.62|186.71|184.61|4
1654197340000|2022-06-02 19:15:40|186.71|184.61|186.7|184.6|186.71|184.61|186.7|184.6|2
1654197360000|2022-06-02 19:16:00|186.71|184.61|186.76|184.66|186.76|184.66|186.71|184.61|6
1654197370000|2022-06-02 19:16:10|186.75|184.65|186.67|184.57|186.75|184.65|186.65|184.55|14
1654197380000|2022-06-02 19:16:20|186.66|184.56|186.65|184.55|186.66|184.56|186.65|184.55|2
1654197390000|2022-06-02 19:16:30|186.64|184.54|186.63|184.53|186.65|184.55|186.63|184.53|5
1654197400000|2022-06-02 19:16:40|186.64|184.54|186.64|184.54|186.65|184.55|186.64|184.54|3
1654197410000|2022-06-02 19:16:50|186.65|184.55|186.7|184.6|186.71|184.61|186.65|184.55|9
1654197420000|2022-06-02 19:17:00|186.71|184.61|186.88|184.78|186.91|184.81|186.71|184.61|15
1654197430000|2022-06-02 19:17:10|186.89|184.79|186.89|184.79|186.9|184.8|186.89|184.79|3
1654197440000|2022-06-02 19:17:20|186.88|184.78|186.86|184.76|186.88|184.78|186.85|184.75|6
1654197450000|2022-06-02 19:17:30|186.85|184.75|186.79|184.69|186.85|184.75|186.79|184.69|7
1654197460000|2022-06-02 19:17:40|186.8|184.7|186.77|184.67|186.82|184.72|186.77|184.67|8
1654197470000|2022-06-02 19:17:50|186.75|184.65|186.73|184.63|186.75|184.65|186.71|184.61|8
1654197480000|2022-06-02 19:18:00|186.72|184.62|186.79|184.69|186.79|184.69|186.69|184.59|9
1654197490000|2022-06-02 19:18:10|186.78|184.68|186.66|184.56|186.78|184.68|186.65|184.55|14
1654197500000|2022-06-02 19:18:20|186.65|184.55|186.66|184.56|186.66|184.56|186.65|184.55|14
1654197510000|2022-06-02 19:18:30|186.65|184.55|186.65|184.55|186.66|184.56|186.65|184.55|9
1654197520000|2022-06-02 19:18:40|186.66|184.56|186.57|184.47|186.66|184.56|186.56|184.46|7
1654197530000|2022-06-02 19:18:50|186.56|184.46|186.58|184.48|186.58|184.48|186.56|184.46|5
1654197540000|2022-06-02 19:19:00|186.57|184.47|186.54|184.44|186.58|184.48|186.54|184.44|13
1654197550000|2022-06-02 19:19:10|186.53|184.43|186.53|184.43|186.53|184.43|186.53|184.43|1
1654197560000|2022-06-02 19:19:20|186.52|184.42|186.38|184.28|186.52|184.42|186.36|184.26|9
1654197570000|2022-06-02 19:19:30|186.4|184.3|186.38|184.28|186.4|184.3|186.38|184.28|7
1654197580000|2022-06-02 19:19:40|186.41|184.31|186.46|184.36|186.47|184.37|186.41|184.31|8
1654197590000|2022-06-02 19:19:50|186.47|184.37|186.52|184.42|186.54|184.44|186.47|184.37|8
1654197600000|2022-06-02 19:20:00|186.51|184.41|186.43|184.33|186.51|184.41|186.43|184.33|16
1654197610000|2022-06-02 19:20:10|186.44|184.34|186.44|184.34|186.44|184.34|186.43|184.33|3
1654197620000|2022-06-02 19:20:20|186.43|184.33|186.44|184.34|186.44|184.34|186.43|184.33|4
1654197630000|2022-06-02 19:20:30|186.43|184.33|186.44|184.34|186.44|184.34|186.43|184.33|4
1654197640000|2022-06-02 19:20:40|186.43|184.33|186.45|184.35|186.45|184.35|186.43|184.33|3
1654197650000|2022-06-02 19:20:50|186.46|184.36|186.45|184.35|186.46|184.36|186.45|184.35|2
1654197660000|2022-06-02 19:21:00|186.46|184.36|186.68|184.58|186.68|184.58|186.46|184.36|23
1654197670000|2022-06-02 19:21:10|186.67|184.57|186.54|184.44|186.73|184.63|186.54|184.44|15
1654197680000|2022-06-02 19:21:20|186.55|184.45|186.58|184.48|186.58|184.48|186.55|184.45|8
1654197690000|2022-06-02 19:21:30|186.6|184.5|186.61|184.51|186.67|184.57|186.6|184.5|11
1654197700000|2022-06-02 19:21:40|186.59|184.49|186.57|184.47|186.59|184.49|186.57|184.47|2
1654197710000|2022-06-02 19:21:50|186.56|184.46|186.56|184.46|186.56|184.46|186.55|184.45|3
1654197720000|2022-06-02 19:22:00|186.55|184.45|186.55|184.45|186.56|184.46|186.55|184.45|3
1654197730000|2022-06-02 19:22:10|186.54|184.44|186.47|184.37|186.54|184.44|186.47|184.37|5
1654197740000|2022-06-02 19:22:20|186.46|184.36|186.49|184.39|186.5|184.4|186.46|184.36|10
1654197750000|2022-06-02 19:22:30|186.53|184.43|186.55|184.45|186.55|184.45|186.53|184.43|6
1654197760000|2022-06-02 19:22:40|186.56|184.46|186.62|184.52|186.65|184.55|186.56|184.46|7
1654197770000|2022-06-02 19:22:50|186.63|184.53|186.68|184.58|186.71|184.61|186.63|184.53|9
1654197780000|2022-06-02 19:23:00|186.67|184.57|186.54|184.44|186.67|184.57|186.53|184.43|7
1654197800000|2022-06-02 19:23:20|186.55|184.45|186.55|184.45|186.59|184.49|186.5|184.4|9
1654197810000|2022-06-02 19:23:30|186.57|184.47|186.72|184.62|186.72|184.62|186.57|184.47|19
1654197820000|2022-06-02 19:23:40|186.71|184.61|186.71|184.61|186.71|184.61|186.7|184.6|9
1654197830000|2022-06-02 19:23:50|186.7|184.6|186.67|184.57|186.7|184.6|186.65|184.55|9
1654197840000|2022-06-02 19:24:00|186.71|184.61|186.71|184.61|186.71|184.61|186.69|184.59|3
1654197850000|2022-06-02 19:24:10|186.72|184.62|186.8|184.7|186.8|184.7|186.72|184.62|5
1654197860000|2022-06-02 19:24:20|186.81|184.71|186.91|184.81|186.91|184.81|186.8|184.7|7
1654197870000|2022-06-02 19:24:30|186.92|184.82|186.94|184.84|187|184.9|186.92|184.82|8
1654197880000|2022-06-02 19:24:40|186.89|184.79|186.92|184.82|186.98|184.88|186.89|184.79|14
1654197890000|2022-06-02 19:24:50|186.91|184.81|186.87|184.77|186.92|184.82|186.84|184.74|13
1654197900000|2022-06-02 19:25:00|186.86|184.76|186.91|184.81|186.91|184.81|186.82|184.72|14
1654197910000|2022-06-02 19:25:10|186.9|184.8|186.92|184.82|186.93|184.83|186.9|184.8|8
1654197920000|2022-06-02 19:25:20|186.91|184.81|186.99|184.89|187.01|184.91|186.91|184.81|9
1654197930000|2022-06-02 19:25:30|187|184.9|187|184.9|187|184.9|186.99|184.89|3
1654197940000|2022-06-02 19:25:40|187.02|184.92|187.02|184.92|187.02|184.92|187.02|184.92|1
1654197950000|2022-06-02 19:25:50|187.07|184.97|187.15|185.05|187.15|185.05|187.07|184.97|12
1654197960000|2022-06-02 19:26:00|187.14|185.04|187.22|185.12|187.34|185.24|187.11|185.01|22
1654197970000|2022-06-02 19:26:10|187.19|185.09|187.1|185|187.19|185.09|187.07|184.97|15
1654197980000|2022-06-02 19:26:20|187.08|184.98|187|184.9|187.08|184.98|187|184.9|14
1654197990000|2022-06-02 19:26:30|187.02|184.92|187.08|184.98|187.12|185.02|187.02|184.92|11
1654198000000|2022-06-02 19:26:40|187.06|184.96|186.94|184.84|187.08|184.98|186.94|184.84|11
1654198010000|2022-06-02 19:26:50|186.95|184.85|186.95|184.85|186.95|184.85|186.93|184.83|6
1654198020000|2022-06-02 19:27:00|186.94|184.84|186.94|184.84|186.95|184.85|186.93|184.83|7
1654198030000|2022-06-02 19:27:10|186.95|184.85|186.87|184.77|186.95|184.85|186.86|184.76|6
1654198040000|2022-06-02 19:27:20|186.86|184.76|186.86|184.76|186.87|184.77|186.86|184.76|5
1654198050000|2022-06-02 19:27:30|186.85|184.75|186.93|184.83|186.95|184.85|186.85|184.75|8
1654198060000|2022-06-02 19:27:40|186.94|184.84|186.89|184.79|186.94|184.84|186.88|184.78|15
1654198070000|2022-06-02 19:27:50|186.9|184.8|186.86|184.76|186.9|184.8|186.85|184.75|7
1654198080000|2022-06-02 19:28:00|186.87|184.77|186.85|184.75|186.87|184.77|186.85|184.75|3
1654198090000|2022-06-02 19:28:10|186.81|184.71|186.69|184.59|186.81|184.71|186.68|184.58|8
1654198100000|2022-06-02 19:28:20|186.68|184.58|186.7|184.6|186.7|184.6|186.68|184.58|3
1654198110000|2022-06-02 19:28:30|186.71|184.61|186.71|184.61|186.71|184.61|186.7|184.6|5
1654198120000|2022-06-02 19:28:40|186.7|184.6|186.71|184.61|186.71|184.61|186.7|184.6|10
1654198130000|2022-06-02 19:28:50|186.7|184.6|186.71|184.61|186.71|184.61|186.7|184.6|2
1654198140000|2022-06-02 19:29:00|186.7|184.6|186.64|184.54|186.71|184.61|186.63|184.53|13
1654198150000|2022-06-02 19:29:10|186.63|184.53|186.58|184.48|186.63|184.53|186.58|184.48|11
1654198160000|2022-06-02 19:29:20|186.57|184.47|186.57|184.47|186.57|184.47|186.57|184.47|1
1654198170000|2022-06-02 19:29:30|186.58|184.48|186.58|184.48|186.58|184.48|186.57|184.47|5
1654198180000|2022-06-02 19:29:40|186.57|184.47|186.62|184.52|186.65|184.55|186.57|184.47|9
1654198190000|2022-06-02 19:29:50|186.61|184.51|186.54|184.44|186.61|184.51|186.53|184.43|7
1654198200000|2022-06-02 19:30:00|186.55|184.45|186.64|184.54|186.64|184.54|186.55|184.45|8
1654198210000|2022-06-02 19:30:10|186.67|184.57|186.65|184.55|186.72|184.62|186.63|184.53|8
1654198220000|2022-06-02 19:30:20|186.66|184.56|186.71|184.61|186.71|184.61|186.66|184.56|3
1654198230000|2022-06-02 19:30:30|186.72|184.62|186.69|184.59|186.77|184.67|186.69|184.59|13
1654198240000|2022-06-02 19:30:40|186.68|184.58|186.7|184.6|186.7|184.6|186.63|184.53|9
1654198250000|2022-06-02 19:30:50|186.71|184.61|186.69|184.59|186.73|184.63|186.67|184.57|8
1654198260000|2022-06-02 19:31:00|186.68|184.58|186.7|184.6|186.7|184.6|186.61|184.51|7
1654198270000|2022-06-02 19:31:10|186.71|184.61|186.7|184.6|186.72|184.62|186.7|184.6|4
1654198300000|2022-06-02 19:31:40|186.69|184.59|186.63|184.53|186.69|184.59|186.63|184.53|3
1654198320000|2022-06-02 19:32:00|186.62|184.52|186.58|184.48|186.62|184.52|186.58|184.48|4
1654198330000|2022-06-02 19:32:10|186.59|184.49|186.46|184.36|186.61|184.51|186.46|184.36|13
1654198340000|2022-06-02 19:32:20|186.45|184.35|186.45|184.35|186.45|184.35|186.45|184.35|1
1654198360000|2022-06-02 19:32:40|186.49|184.39|186.5|184.4|186.52|184.42|186.49|184.39|5
1654198370000|2022-06-02 19:32:50|186.51|184.41|186.39|184.29|186.53|184.43|186.26|184.16|15
1654198380000|2022-06-02 19:33:00|186.41|184.31|186.17|184.07|186.42|184.32|186.06|183.96|31
1654198390000|2022-06-02 19:33:10|186.19|184.09|186.24|184.14|186.24|184.14|186.13|184.03|13
1654198400000|2022-06-02 19:33:20|186.26|184.16|186.23|184.13|186.26|184.16|186.22|184.12|10
1654198410000|2022-06-02 19:33:30|186.22|184.12|186.22|184.12|186.23|184.13|186.22|184.12|3
1654198420000|2022-06-02 19:33:40|186.21|184.11|186.21|184.11|186.22|184.12|186.17|184.07|8
1654198430000|2022-06-02 19:33:50|186.2|184.1|186.14|184.04|186.22|184.12|186.14|184.04|8
1654198440000|2022-06-02 19:34:00|186.13|184.03|186.11|184.01|186.14|184.04|186.1|184|11
1654198450000|2022-06-02 19:34:10|186.12|184.02|186.17|184.07|186.17|184.07|186.12|184.02|12
1654198460000|2022-06-02 19:34:20|186.21|184.11|186.24|184.14|186.26|184.16|186.21|184.11|13
1654198470000|2022-06-02 19:34:30|186.26|184.16|186.24|184.14|186.26|184.16|186.24|184.14|5
1654198480000|2022-06-02 19:34:40|186.23|184.13|186.23|184.13|186.24|184.14|186.21|184.11|5
1654198500000|2022-06-02 19:35:00|186.24|184.14|186.31|184.21|186.31|184.21|186.24|184.14|3
1654198510000|2022-06-02 19:35:10|186.32|184.22|186.34|184.24|186.35|184.25|186.32|184.22|7
1654198520000|2022-06-02 19:35:20|186.36|184.26|186.44|184.34|186.44|184.34|186.34|184.24|12
1654198530000|2022-06-02 19:35:30|186.43|184.33|186.44|184.34|186.44|184.34|186.42|184.32|3
1654198540000|2022-06-02 19:35:40|186.45|184.35|186.5|184.4|186.52|184.42|186.45|184.35|11
1654198550000|2022-06-02 19:35:50|186.52|184.42|186.52|184.42|186.52|184.42|186.51|184.41|5
1654198560000|2022-06-02 19:36:00|186.51|184.41|186.53|184.43|186.57|184.47|186.51|184.41|13
1654198570000|2022-06-02 19:36:10|186.54|184.44|186.54|184.44|186.54|184.44|186.54|184.44|1
1654198580000|2022-06-02 19:36:20|186.53|184.43|186.7|184.6|186.7|184.6|186.53|184.43|12
1654198590000|2022-06-02 19:36:30|186.71|184.61|186.74|184.64|186.75|184.65|186.71|184.61|5
1654198600000|2022-06-02 19:36:40|186.77|184.67|186.75|184.65|186.77|184.67|186.74|184.64|6
1654198610000|2022-06-02 19:36:50|186.76|184.66|186.74|184.64|186.79|184.69|186.74|184.64|8
1654198620000|2022-06-02 19:37:00|186.73|184.63|186.66|184.56|186.73|184.63|186.66|184.56|7
1654198630000|2022-06-02 19:37:10|186.65|184.55|186.67|184.57|186.68|184.58|186.65|184.55|7
1654198640000|2022-06-02 19:37:20|186.68|184.58|186.61|184.51|186.68|184.58|186.59|184.49|7
1654198660000|2022-06-02 19:37:40|186.6|184.5|186.57|184.47|186.6|184.5|186.56|184.46|5
1654198670000|2022-06-02 19:37:50|186.56|184.46|186.56|184.46|186.56|184.46|186.56|184.46|1
1654198680000|2022-06-02 19:38:00|186.54|184.44|186.54|184.44|186.56|184.46|186.54|184.44|4
1654198690000|2022-06-02 19:38:10|186.56|184.46|186.56|184.46|186.56|184.46|186.55|184.45|7
1654198700000|2022-06-02 19:38:20|186.55|184.45|186.64|184.54|186.64|184.54|186.55|184.45|12
1654198710000|2022-06-02 19:38:30|186.65|184.55|186.65|184.55|186.65|184.55|186.64|184.54|3
1654198720000|2022-06-02 19:38:40|186.64|184.54|186.64|184.54|186.65|184.55|186.63|184.53|9
1654198730000|2022-06-02 19:38:50|186.63|184.53|186.62|184.52|186.63|184.53|186.58|184.48|8
1654198740000|2022-06-02 19:39:00|186.6|184.5|186.59|184.49|186.6|184.5|186.58|184.48|4
1654198750000|2022-06-02 19:39:10|186.58|184.48|186.59|184.49|186.6|184.5|186.58|184.48|6
1654198770000|2022-06-02 19:39:30|186.6|184.5|186.6|184.5|186.61|184.51|186.59|184.49|5
1654198780000|2022-06-02 19:39:40|186.59|184.49|186.59|184.49|186.59|184.49|186.59|184.49|1
1654198790000|2022-06-02 19:39:50|186.58|184.48|186.59|184.49|186.6|184.5|186.58|184.48|6
1654198800000|2022-06-02 19:40:00|186.58|184.48|186.58|184.48|186.59|184.49|186.57|184.47|5
1654198810000|2022-06-02 19:40:10|186.57|184.47|186.6|184.5|186.6|184.5|186.55|184.45|7
1654198820000|2022-06-02 19:40:20|186.59|184.49|186.6|184.5|186.6|184.5|186.59|184.49|2
1654198830000|2022-06-02 19:40:30|186.61|184.51|186.61|184.51|186.61|184.51|186.61|184.51|1
1654198840000|2022-06-02 19:40:40|186.65|184.55|186.72|184.62|186.73|184.63|186.65|184.55|4
1654198850000|2022-06-02 19:40:50|186.73|184.63|186.71|184.61|186.73|184.63|186.71|184.61|5
1654198860000|2022-06-02 19:41:00|186.72|184.62|186.73|184.63|186.73|184.63|186.71|184.61|4
1654198870000|2022-06-02 19:41:10|186.74|184.64|186.72|184.62|186.74|184.64|186.72|184.62|3
1654198880000|2022-06-02 19:41:20|186.71|184.61|186.71|184.61|186.71|184.61|186.71|184.61|1
1654198890000|2022-06-02 19:41:30|186.7|184.6|186.68|184.58|186.7|184.6|186.68|184.58|5
1654198900000|2022-06-02 19:41:40|186.69|184.59|186.59|184.49|186.69|184.59|186.57|184.47|10
1654198910000|2022-06-02 19:41:50|186.58|184.48|186.57|184.47|186.58|184.48|186.56|184.46|4
1654198920000|2022-06-02 19:42:00|186.58|184.48|186.53|184.43|186.58|184.48|186.52|184.42|12
1654198930000|2022-06-02 19:42:10|186.52|184.42|186.48|184.38|186.52|184.42|186.48|184.38|7
1654198940000|2022-06-02 19:42:20|186.49|184.39|186.51|184.41|186.51|184.41|186.49|184.39|3
1654198950000|2022-06-02 19:42:30|186.5|184.4|186.57|184.47|186.57|184.47|186.5|184.4|13
1654198960000|2022-06-02 19:42:40|186.58|184.48|186.58|184.48|186.59|184.49|186.56|184.46|11
1654198970000|2022-06-02 19:42:50|186.59|184.49|186.57|184.47|186.59|184.49|186.57|184.47|7
1654198980000|2022-06-02 19:43:00|186.58|184.48|186.59|184.49|186.59|184.49|186.58|184.48|8
1654198990000|2022-06-02 19:43:10|186.58|184.48|186.57|184.47|186.59|184.49|186.57|184.47|4
1654199000000|2022-06-02 19:43:20|186.56|184.46|186.55|184.45|186.57|184.47|186.55|184.45|4
1654199010000|2022-06-02 19:43:30|186.56|184.46|186.56|184.46|186.57|184.47|186.56|184.46|7
1654199020000|2022-06-02 19:43:40|186.57|184.47|186.56|184.46|186.57|184.47|186.56|184.46|2
1654199030000|2022-06-02 19:43:50|186.57|184.47|186.57|184.47|186.57|184.47|186.57|184.47|1
1654199040000|2022-06-02 19:44:00|186.58|184.48|186.83|184.73|186.84|184.74|186.58|184.48|16
1654199050000|2022-06-02 19:44:10|186.84|184.74|186.83|184.73|186.85|184.75|186.82|184.72|6
1654199060000|2022-06-02 19:44:20|186.84|184.74|186.84|184.74|186.85|184.75|186.84|184.74|3
1654199070000|2022-06-02 19:44:30|186.83|184.73|186.77|184.67|186.83|184.73|186.76|184.66|6
1654199080000|2022-06-02 19:44:40|186.79|184.69|186.79|184.69|186.79|184.69|186.79|184.69|1
1654199090000|2022-06-02 19:44:50|186.8|184.7|186.9|184.8|186.91|184.81|186.8|184.7|7
1654199100000|2022-06-02 19:45:00|186.88|184.78|186.91|184.81|186.93|184.83|186.85|184.75|17
1654199110000|2022-06-02 19:45:10|186.9|184.8|186.9|184.8|186.92|184.82|186.9|184.8|5
1654199120000|2022-06-02 19:45:20|186.91|184.81|186.92|184.82|186.94|184.84|186.91|184.81|7
1654199130000|2022-06-02 19:45:30|186.94|184.84|186.93|184.83|186.95|184.85|186.93|184.83|6
1654199140000|2022-06-02 19:45:40|186.92|184.82|186.92|184.82|186.92|184.82|186.92|184.82|1
1654199150000|2022-06-02 19:45:50|186.91|184.81|186.91|184.81|186.91|184.81|186.91|184.81|1
1654199160000|2022-06-02 19:46:00|186.92|184.82|186.78|184.68|186.92|184.82|186.78|184.68|9
1654199170000|2022-06-02 19:46:10|186.79|184.69|186.84|184.74|186.84|184.74|186.78|184.68|9
1654199180000|2022-06-02 19:46:20|186.81|184.71|186.81|184.71|186.81|184.71|186.81|184.71|1
1654199190000|2022-06-02 19:46:30|186.8|184.7|186.8|184.7|186.81|184.71|186.8|184.7|3
1654199200000|2022-06-02 19:46:40|186.78|184.68|186.78|184.68|186.78|184.68|186.77|184.67|7
1654199210000|2022-06-02 19:46:50|186.77|184.67|186.78|184.68|186.78|184.68|186.77|184.67|6
1654199230000|2022-06-02 19:47:10|186.77|184.67|186.78|184.68|186.8|184.7|186.77|184.67|5
1654199240000|2022-06-02 19:47:20|186.77|184.67|186.7|184.6|186.77|184.67|186.7|184.6|7
1654199250000|2022-06-02 19:47:30|186.69|184.59|186.62|184.52|186.72|184.62|186.62|184.52|8
1654199260000|2022-06-02 19:47:40|186.63|184.53|186.63|184.53|186.63|184.53|186.63|184.53|1
1654199270000|2022-06-02 19:47:50|186.62|184.52|186.54|184.44|186.62|184.52|186.54|184.44|5
1654199280000|2022-06-02 19:48:00|186.55|184.45|186.63|184.53|186.63|184.53|186.55|184.45|16
1654199290000|2022-06-02 19:48:10|186.65|184.55|186.65|184.55|186.67|184.57|186.64|184.54|8
1654199300000|2022-06-02 19:48:20|186.66|184.56|186.66|184.56|186.68|184.58|186.65|184.55|9
1654199310000|2022-06-02 19:48:30|186.69|184.59|186.78|184.68|186.8|184.7|186.69|184.59|8
1654199320000|2022-06-02 19:48:40|186.79|184.69|186.79|184.69|186.79|184.69|186.77|184.67|9
1654199330000|2022-06-02 19:48:50|186.78|184.68|186.78|184.68|186.78|184.68|186.76|184.66|7
1654199350000|2022-06-02 19:49:10|186.79|184.69|186.83|184.73|186.84|184.74|186.79|184.69|5
1654199360000|2022-06-02 19:49:20|186.84|184.74|186.84|184.74|186.84|184.74|186.84|184.74|1
1654199370000|2022-06-02 19:49:30|186.86|184.76|186.88|184.78|186.91|184.81|186.86|184.76|10
1654199380000|2022-06-02 19:49:40|186.89|184.79|186.9|184.8|186.91|184.81|186.88|184.78|9
1654199390000|2022-06-02 19:49:50|186.88|184.78|186.87|184.77|186.88|184.78|186.87|184.77|2
1654199400000|2022-06-02 19:50:00|186.9|184.8|186.95|184.85|186.99|184.89|186.9|184.8|12
1654199410000|2022-06-02 19:50:10|186.97|184.87|187.28|185.18|187.29|185.19|186.97|184.87|14
1654199420000|2022-06-02 19:50:20|187.29|185.19|187.37|185.27|187.38|185.28|187.29|185.19|16
1654199430000|2022-06-02 19:50:30|187.36|185.26|187.26|185.16|187.36|185.26|187.22|185.12|17
1654199440000|2022-06-02 19:50:40|187.27|185.17|187.34|185.24|187.34|185.24|187.26|185.16|8
1654199450000|2022-06-02 19:50:50|187.33|185.23|187.41|185.31|187.41|185.31|187.33|185.23|6
1654199460000|2022-06-02 19:51:00|187.39|185.29|187.41|185.31|187.41|185.31|187.39|185.29|7
1654199470000|2022-06-02 19:51:10|187.4|185.3|187.62|185.52|187.63|185.53|187.4|185.3|22
1654199480000|2022-06-02 19:51:20|187.61|185.51|187.57|185.47|187.62|185.52|187.56|185.46|11
1654199490000|2022-06-02 19:51:30|187.56|185.46|187.4|185.3|187.56|185.46|187.38|185.28|9
1654199500000|2022-06-02 19:51:40|187.39|185.29|187.38|185.28|187.39|185.29|187.38|185.28|2
1654199510000|2022-06-02 19:51:50|187.37|185.27|187.3|185.2|187.37|185.27|187.3|185.2|5
1654199520000|2022-06-02 19:52:00|187.26|185.16|187.16|185.06|187.26|185.16|187.12|185.02|9
1654199530000|2022-06-02 19:52:10|187.17|185.07|187.13|185.03|187.19|185.09|187.13|185.03|8
1654199540000|2022-06-02 19:52:20|187.12|185.02|187.06|184.96|187.13|185.03|187.06|184.96|5
1654199550000|2022-06-02 19:52:30|187.07|184.97|187.15|185.05|187.16|185.06|187.07|184.97|12
1654199560000|2022-06-02 19:52:40|187.12|185.02|187.22|185.12|187.22|185.12|187.12|185.02|12
1654199570000|2022-06-02 19:52:50|187.21|185.11|187.19|185.09|187.22|185.12|187.19|185.09|16
1654199580000|2022-06-02 19:53:00|187.2|185.1|187.27|185.17|187.28|185.18|187.2|185.1|8
1654199590000|2022-06-02 19:53:10|187.26|185.16|187.19|185.09|187.27|185.17|187.18|185.08|8
1654199600000|2022-06-02 19:53:20|187.2|185.1|187.21|185.11|187.22|185.12|187.2|185.1|6
1654199610000|2022-06-02 19:53:30|187.2|185.1|187.19|185.09|187.2|185.1|187.16|185.06|8
1654199620000|2022-06-02 19:53:40|187.17|185.07|187.19|185.09|187.19|185.09|187.17|185.07|4
1654199630000|2022-06-02 19:53:50|187.17|185.07|187.2|185.1|187.21|185.11|187.16|185.06|10
1654199640000|2022-06-02 19:54:00|187.19|185.09|187.16|185.06|187.2|185.1|187.15|185.05|8
1654199650000|2022-06-02 19:54:10|187.15|185.05|187.16|185.06|187.18|185.08|187.13|185.03|9
1654199660000|2022-06-02 19:54:20|187.15|185.05|187.18|185.08|187.19|185.09|187.15|185.05|6
1654199670000|2022-06-02 19:54:30|187.15|185.05|187.14|185.04|187.15|185.05|187.1|185|4
1654199680000|2022-06-02 19:54:40|187.15|185.05|187.19|185.09|187.2|185.1|187.15|185.05|13
1654199690000|2022-06-02 19:54:50|187.18|185.08|187.18|185.08|187.18|185.08|187.17|185.07|3
1654199700000|2022-06-02 19:55:00|187.17|185.07|187.1|185|187.17|185.07|187.07|184.97|12
1654199710000|2022-06-02 19:55:10|187.14|185.04|187.26|185.16|187.28|185.18|187.13|185.03|12
1654199720000|2022-06-02 19:55:20|187.24|185.14|187.23|185.13|187.26|185.16|187.19|185.09|16
1654199730000|2022-06-02 19:55:30|187.22|185.12|187.17|185.07|187.23|185.13|187.17|185.07|14
1654199750000|2022-06-02 19:55:50|187.2|185.1|187.17|185.07|187.2|185.1|187.17|185.07|4
1654199770000|2022-06-02 19:56:10|187.16|185.06|187.28|185.18|187.3|185.2|187.16|185.06|17
1654199780000|2022-06-02 19:56:20|187.29|185.19|187.29|185.19|187.3|185.2|187.28|185.18|7
1654199790000|2022-06-02 19:56:30|187.26|185.16|187.29|185.19|187.3|185.2|187.26|185.16|9
1654199800000|2022-06-02 19:56:40|187.28|185.18|187.29|185.19|187.29|185.19|187.28|185.18|2
1654199810000|2022-06-02 19:56:50|187.3|185.2|187.38|185.28|187.38|185.28|187.3|185.2|4
1654199820000|2022-06-02 19:57:00|187.37|185.27|187.31|185.21|187.38|185.28|187.28|185.18|9
1654199830000|2022-06-02 19:57:10|187.32|185.22|187.4|185.3|187.4|185.3|187.31|185.21|6
1654199840000|2022-06-02 19:57:20|187.39|185.29|187.27|185.17|187.39|185.29|187.27|185.17|15
1654199850000|2022-06-02 19:57:30|187.29|185.19|187.28|185.18|187.29|185.19|187.27|185.17|10
1654199860000|2022-06-02 19:57:40|187.29|185.19|187.28|185.18|187.29|185.19|187.28|185.18|2
1654199870000|2022-06-02 19:57:50|187.29|185.19|187.31|185.21|187.33|185.23|187.28|185.18|18
1654199880000|2022-06-02 19:58:00|187.32|185.22|187.28|185.18|187.32|185.22|187.28|185.18|9
1654199890000|2022-06-02 19:58:10|187.29|185.19|187.26|185.16|187.29|185.19|187.26|185.16|4
1654199900000|2022-06-02 19:58:20|187.27|185.17|187.33|185.23|187.34|185.24|187.27|185.17|10
1654199910000|2022-06-02 19:58:30|187.32|185.22|187.41|185.31|187.42|185.32|187.32|185.22|15
1654199920000|2022-06-02 19:58:40|187.43|185.33|187.48|185.38|187.5|185.4|187.43|185.33|8
1654199930000|2022-06-02 19:58:50|187.47|185.37|187.46|185.36|187.49|185.39|187.46|185.36|10
1654199940000|2022-06-02 19:59:00|187.47|185.37|187.45|185.35|187.47|185.37|187.45|185.35|3
1654199950000|2022-06-02 19:59:10|187.46|185.36|187.44|185.34|187.47|185.37|187.44|185.34|11
1654199960000|2022-06-02 19:59:20|187.43|185.33|187.41|185.31|187.53|185.43|187.41|185.31|9
1654199970000|2022-06-02 19:59:30|187.43|185.33|187.45|185.35|187.45|185.35|187.43|185.33|3
1654199980000|2022-06-02 19:59:40|187.46|185.36|187.45|185.35|187.46|185.36|187.45|185.35|2
1654199990000|2022-06-02 19:59:50|187.44|185.34|187.44|185.34|187.45|185.35|187.43|185.33|5
1654200000000|2022-06-02 20:00:00|187.45|185.35|187.48|185.38|187.53|185.43|187.45|185.35|6
1654200010000|2022-06-02 20:00:10|187.47|185.37|187.47|185.37|187.48|185.38|187.43|185.33|9
1654200020000|2022-06-02 20:00:20|187.45|185.35|187.35|185.25|187.45|185.35|187.35|185.25|9
1654200030000|2022-06-02 20:00:30|187.34|185.24|187.39|185.29|187.42|185.32|187.34|185.24|9
1654200050000|2022-06-02 20:00:50|187.38|185.28|187.38|185.28|187.38|185.28|187.38|185.28|1
1654200060000|2022-06-02 20:01:00|187.39|185.29|187.37|185.27|187.4|185.3|187.37|185.27|4
1654200070000|2022-06-02 20:01:10|187.36|185.26|187.41|185.31|187.41|185.31|187.36|185.26|7
1654200080000|2022-06-02 20:01:20|187.42|185.32|187.47|185.37|187.48|185.38|187.42|185.32|5
1654200090000|2022-06-02 20:01:30|187.48|185.38|187.49|185.39|187.49|185.39|187.46|185.36|6
1654200100000|2022-06-02 20:01:40|187.48|185.38|187.56|185.46|187.56|185.46|187.48|185.38|5
1654200110000|2022-06-02 20:01:50|187.57|185.47|187.61|185.51|187.62|185.52|187.57|185.47|8
1654200120000|2022-06-02 20:02:00|187.59|185.49|187.58|185.48|187.59|185.49|187.58|185.48|4
1654200130000|2022-06-02 20:02:10|187.59|185.49|187.57|185.47|187.59|185.49|187.56|185.46|4
1654200140000|2022-06-02 20:02:20|187.58|185.48|187.64|185.54|187.64|185.54|187.57|185.47|9
1654200150000|2022-06-02 20:02:30|187.65|185.55|187.63|185.53|187.65|185.55|187.62|185.52|8
1654200160000|2022-06-02 20:02:40|187.64|185.54|187.69|185.59|187.7|185.6|187.64|185.54|4
1654200170000|2022-06-02 20:02:50|187.7|185.6|187.9|185.8|187.91|185.81|187.7|185.6|7
1654200180000|2022-06-02 20:03:00|187.89|185.79|187.87|185.77|187.89|185.79|187.86|185.76|4
1654200190000|2022-06-02 20:03:10|187.88|185.78|187.87|185.77|187.88|185.78|187.87|185.77|2
1654200200000|2022-06-02 20:03:20|187.89|185.79|187.96|185.86|187.96|185.86|187.89|185.79|7
1654200210000|2022-06-02 20:03:30|187.95|185.85|187.95|185.85|187.96|185.86|187.93|185.83|8
1654200220000|2022-06-02 20:03:40|187.96|185.86|188.03|185.93|188.03|185.93|187.96|185.86|5
1654200230000|2022-06-02 20:03:50|188.04|185.94|188.14|186.04|188.14|186.04|188.04|185.94|5
1654200240000|2022-06-02 20:04:00|188.15|186.05|188.09|185.99|188.15|186.05|188.08|185.98|7
1654200250000|2022-06-02 20:04:10|188.1|186|188.12|186.02|188.12|186.02|188.1|186|3
1654200260000|2022-06-02 20:04:20|188.13|186.03|188.17|186.07|188.17|186.07|188.13|186.03|3
1654200270000|2022-06-02 20:04:30|188.18|186.08|188.21|186.11|188.21|186.11|188.18|186.08|2
1654200280000|2022-06-02 20:04:40|188.19|186.09|188.2|186.1|188.2|186.1|188.19|186.09|2
1654200290000|2022-06-02 20:04:50|188.15|186.05|188.14|186.04|188.15|186.05|188.13|186.03|4
1654200300000|2022-06-02 20:05:00|188.15|186.05|188.15|186.05|188.15|186.05|188.15|186.05|1
1654200310000|2022-06-02 20:05:10|188.14|186.04|188.1|186|188.14|186.04|188.07|185.97|9
1654200320000|2022-06-02 20:05:20|188.11|186.01|188.11|186.01|188.11|186.01|188.11|186.01|1
1654200340000|2022-06-02 20:05:40|188.12|186.02|188.12|186.02|188.14|186.04|188.12|186.02|4
1654200350000|2022-06-02 20:05:50|188.13|186.03|188.13|186.03|188.13|186.03|188.13|186.03|1
1654200370000|2022-06-02 20:06:10|188.14|186.04|188.13|186.03|188.14|186.04|188.13|186.03|2
1654200400000|2022-06-02 20:06:40|188.12|186.02|188.14|186.04|188.14|186.04|188.12|186.02|2
1654200410000|2022-06-02 20:06:50|188.12|186.02|188.1|186|188.13|186.03|188.1|186|7
1654200420000|2022-06-02 20:07:00|188.11|186.01|188.08|185.98|188.12|186.02|188.08|185.98|3
1654200430000|2022-06-02 20:07:10|188.07|185.97|188.06|185.96|188.09|185.99|188.06|185.96|4
1654200440000|2022-06-02 20:07:20|188.05|185.95|188.06|185.96|188.06|185.96|188.03|185.93|6
1654200450000|2022-06-02 20:07:30|188.08|185.98|188.08|185.98|188.08|185.98|188.07|185.97|3
1654200470000|2022-06-02 20:07:50|188.07|185.97|188.07|185.97|188.07|185.97|188.07|185.97|1
1654200480000|2022-06-02 20:08:00|188.06|185.96|188.06|185.96|188.07|185.97|188.05|185.95|5
1654200510000|2022-06-02 20:08:30|188.07|185.97|188.11|186.01|188.11|186.01|188.07|185.97|2
1654200520000|2022-06-02 20:08:40|188.12|186.02|188.11|186.01|188.12|186.02|188.1|186|4
1654200530000|2022-06-02 20:08:50|188.09|185.99|188.11|186.01|188.11|186.01|188.08|185.98|5
1654200540000|2022-06-02 20:09:00|188.12|186.02|188.1|186|188.12|186.02|188.1|186|2
1654200550000|2022-06-02 20:09:10|188.11|186.01|188.13|186.03|188.15|186.05|188.11|186.01|5
1654200560000|2022-06-02 20:09:20|188.09|185.99|188.06|185.96|188.09|185.99|188.06|185.96|4
1654200570000|2022-06-02 20:09:30|188.05|185.95|188.06|185.96|188.06|185.96|188.05|185.95|2
1654200580000|2022-06-02 20:09:40|188.07|185.97|188.23|186.13|188.26|186.16|188.07|185.97|8
1654200590000|2022-06-02 20:09:50|188.28|186.18|188.25|186.15|188.3|186.2|188.25|186.15|8
1654200600000|2022-06-02 20:10:00|188.18|186.08|188.15|186.05|188.22|186.12|188.13|186.03|10
1654200610000|2022-06-02 20:10:10|188.18|186.08|188.13|186.03|188.19|186.09|188.12|186.02|14
1654200620000|2022-06-02 20:10:20|188.14|186.04|188.12|186.02|188.14|186.04|188.12|186.02|3
1654200630000|2022-06-02 20:10:30|188.13|186.03|188.22|186.12|188.22|186.12|188.13|186.03|8
1654200640000|2022-06-02 20:10:40|188.24|186.14|188.22|186.12|188.24|186.14|188.22|186.12|3
1654200650000|2022-06-02 20:10:50|188.21|186.11|188.11|186.01|188.21|186.11|188.06|185.96|13
1654200660000|2022-06-02 20:11:00|188.12|186.02|188.11|186.01|188.12|186.02|188.11|186.01|4
1654200690000|2022-06-02 20:11:30|188.1|186|188.03|185.93|188.1|186|188.03|185.93|4
1654200700000|2022-06-02 20:11:40|188.02|185.92|188.01|185.91|188.02|185.92|188.01|185.91|2
1654200710000|2022-06-02 20:11:50|188.02|185.92|188.01|185.91|188.02|185.92|188.01|185.91|4
1654200740000|2022-06-02 20:12:20|187.95|185.85|187.91|185.81|187.95|185.85|187.88|185.78|12
1654200750000|2022-06-02 20:12:30|187.9|185.8|187.91|185.81|187.91|185.81|187.9|185.8|6
1654200760000|2022-06-02 20:12:40|187.9|185.8|187.92|185.82|187.93|185.83|187.9|185.8|5
1654200770000|2022-06-02 20:12:50|187.93|185.83|187.92|185.82|187.93|185.83|187.91|185.81|14
1654200780000|2022-06-02 20:13:00|187.93|185.83|187.93|185.83|187.93|185.83|187.93|185.83|1
1654200790000|2022-06-02 20:13:10|187.94|185.84|187.97|185.87|187.97|185.87|187.94|185.84|3
1654200830000|2022-06-02 20:13:50|187.98|185.88|187.97|185.87|187.99|185.89|187.97|185.87|5
1654200850000|2022-06-02 20:14:10|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|2
1654200860000|2022-06-02 20:14:20|187.96|185.86|187.96|185.86|187.96|185.86|187.95|185.85|3
1654200870000|2022-06-02 20:14:30|187.95|185.85|187.93|185.83|187.95|185.85|187.93|185.83|2
1654200900000|2022-06-02 20:15:00|187.9|185.8|187.82|185.72|187.9|185.8|187.82|185.72|5
1654200910000|2022-06-02 20:15:10|187.83|185.73|187.8|185.7|187.84|185.74|187.8|185.7|7
1654200920000|2022-06-02 20:15:20|187.79|185.69|187.8|185.7|187.8|185.7|187.79|185.69|2
1654200940000|2022-06-02 20:15:40|187.82|185.72|187.83|185.73|187.84|185.74|187.82|185.72|6
1654200950000|2022-06-02 20:15:50|187.84|185.74|187.9|185.8|187.9|185.8|187.84|185.74|7
1654200960000|2022-06-02 20:16:00|187.89|185.79|187.81|185.71|187.89|185.79|187.81|185.71|8
1654200980000|2022-06-02 20:16:20|187.82|185.72|187.9|185.8|187.9|185.8|187.82|185.72|6
1654200990000|2022-06-02 20:16:30|187.91|185.81|187.92|185.82|187.92|185.82|187.91|185.81|2
1654201000000|2022-06-02 20:16:40|187.91|185.81|187.87|185.77|187.91|185.81|187.87|185.77|3
1654201040000|2022-06-02 20:17:20|187.88|185.78|187.89|185.79|187.89|185.79|187.88|185.78|2
1654201050000|2022-06-02 20:17:30|187.9|185.8|187.91|185.81|187.91|185.81|187.9|185.8|2
1654201060000|2022-06-02 20:17:40|187.92|185.82|187.93|185.83|187.93|185.83|187.92|185.82|2
1654201070000|2022-06-02 20:17:50|187.94|185.84|187.95|185.85|187.96|185.86|187.94|185.84|3
1654201110000|2022-06-02 20:18:30|187.93|185.83|187.93|185.83|187.94|185.84|187.92|185.82|5
1654201120000|2022-06-02 20:18:40|187.94|185.84|187.96|185.86|187.96|185.86|187.94|185.84|6
1654201130000|2022-06-02 20:18:50|187.95|185.85|187.95|185.85|187.96|185.86|187.95|185.85|3
1654201140000|2022-06-02 20:19:00|187.96|185.86|187.96|185.86|187.96|185.86|187.96|185.86|1
1654201150000|2022-06-02 20:19:10|187.97|185.87|187.97|185.87|187.97|185.87|187.97|185.87|1
1654201160000|2022-06-02 20:19:20|187.98|185.88|188.01|185.91|188.01|185.91|187.98|185.88|4
1654201170000|2022-06-02 20:19:30|188|185.9|187.98|185.88|188|185.9|187.97|185.87|4
1654201180000|2022-06-02 20:19:40|187.97|185.87|187.96|185.86|187.97|185.87|187.96|185.86|4
1654201200000|2022-06-02 20:20:00|187.95|185.85|187.95|185.85|187.95|185.85|187.92|185.82|3
1654201240000|2022-06-02 20:20:40|187.98|185.88|188|185.9|188|185.9|187.98|185.88|2
1654201250000|2022-06-02 20:20:50|187.98|185.88|188.02|185.92|188.02|185.92|187.98|185.88|4
1654201260000|2022-06-02 20:21:00|188.01|185.91|188.03|185.93|188.05|185.95|188|185.9|6
1654201270000|2022-06-02 20:21:10|188.02|185.92|188.01|185.91|188.02|185.92|188|185.9|4
1654201280000|2022-06-02 20:21:20|188|185.9|188|185.9|188|185.9|188|185.9|1
1654201290000|2022-06-02 20:21:30|188.01|185.91|188.01|185.91|188.01|185.91|188.01|185.91|1
1654201300000|2022-06-02 20:21:40|188|185.9|188|185.9|188|185.9|188|185.9|1
1654201310000|2022-06-02 20:21:50|188.01|185.91|188.01|185.91|188.01|185.91|188.01|185.91|1
1654201320000|2022-06-02 20:22:00|188|185.9|188.01|185.91|188.01|185.91|188|185.9|2
1654201340000|2022-06-02 20:22:20|188.02|185.92|188.01|185.91|188.02|185.92|188.01|185.91|2
1654201350000|2022-06-02 20:22:30|188|185.9|188.02|185.92|188.02|185.92|188|185.9|3
1654201390000|2022-06-02 20:23:10|188.03|185.93|188.03|185.93|188.03|185.93|188.03|185.93|1
1654201410000|2022-06-02 20:23:30|188.04|185.94|188.25|186.15|188.25|186.15|188.04|185.94|10
1654201430000|2022-06-02 20:23:50|188.23|186.13|188.19|186.09|188.23|186.13|188.18|186.08|7
1654201440000|2022-06-02 20:24:00|188.2|186.1|188.21|186.11|188.21|186.11|188.18|186.08|7
1654201450000|2022-06-02 20:24:10|188.2|186.1|188.2|186.1|188.2|186.1|188.2|186.1|1
1654201460000|2022-06-02 20:24:20|188.19|186.09|188.21|186.11|188.21|186.11|188.19|186.09|2
1654201490000|2022-06-02 20:24:50|188.19|186.09|188.2|186.1|188.2|186.1|188.19|186.09|2
1654201500000|2022-06-02 20:25:00|188.21|186.11|188.21|186.11|188.21|186.11|188.21|186.11|1
1654201510000|2022-06-02 20:25:10|188.2|186.1|188.19|186.09|188.2|186.1|188.19|186.09|2
1654201520000|2022-06-02 20:25:20|188.18|186.08|188.05|185.95|188.18|186.08|188.05|185.95|11
1654201530000|2022-06-02 20:25:30|188.06|185.96|188.06|185.96|188.08|185.98|188.05|185.95|7
1654201550000|2022-06-02 20:25:50|188.08|185.98|188.12|186.02|188.13|186.03|188.08|185.98|7
1654201560000|2022-06-02 20:26:00|188.13|186.03|188.13|186.03|188.13|186.03|188.13|186.03|1
1654201570000|2022-06-02 20:26:10|188.14|186.04|188.15|186.05|188.15|186.05|188.14|186.04|2
1654201580000|2022-06-02 20:26:20|188.16|186.06|188.29|186.19|188.29|186.19|188.16|186.06|4
1654201590000|2022-06-02 20:26:30|188.26|186.16|188.24|186.14|188.26|186.16|188.24|186.14|3
1654201610000|2022-06-02 20:26:50|188.25|186.15|188.29|186.19|188.29|186.19|188.25|186.15|3
1654201620000|2022-06-02 20:27:00|188.3|186.2|188.29|186.19|188.3|186.2|188.29|186.19|4
1654201630000|2022-06-02 20:27:10|188.3|186.2|188.36|186.26|188.37|186.27|188.3|186.2|5
1654201640000|2022-06-02 20:27:20|188.35|186.25|188.37|186.27|188.39|186.29|188.35|186.25|7
1654201650000|2022-06-02 20:27:30|188.38|186.28|188.37|186.27|188.38|186.28|188.37|186.27|4
1654201660000|2022-06-02 20:27:40|188.36|186.26|188.36|186.26|188.36|186.26|188.36|186.26|1
1654201670000|2022-06-02 20:27:50|188.37|186.27|188.37|186.27|188.37|186.27|188.36|186.26|3
1654201680000|2022-06-02 20:28:00|188.41|186.31|188.42|186.32|188.42|186.32|188.41|186.31|2
1654201700000|2022-06-02 20:28:20|188.41|186.31|188.36|186.26|188.41|186.31|188.35|186.25|4
1654201710000|2022-06-02 20:28:30|188.37|186.27|188.37|186.27|188.38|186.28|188.37|186.27|3
1654201720000|2022-06-02 20:28:40|188.38|186.28|188.37|186.27|188.38|186.28|188.37|186.27|4
1654201730000|2022-06-02 20:28:50|188.38|186.28|188.37|186.27|188.38|186.28|188.37|186.27|2
1654201740000|2022-06-02 20:29:00|188.38|186.28|188.38|186.28|188.38|186.28|188.38|186.28|1
1654201750000|2022-06-02 20:29:10|188.4|186.3|188.42|186.32|188.42|186.32|188.4|186.3|4
1654201770000|2022-06-02 20:29:30|188.41|186.31|188.39|186.29|188.41|186.31|188.39|186.29|2
1654201780000|2022-06-02 20:29:40|188.38|186.28|188.37|186.27|188.38|186.28|188.37|186.27|2
1654201810000|2022-06-02 20:30:10|188.36|186.26|188.31|186.21|188.36|186.26|188.3|186.2|6
1654201820000|2022-06-02 20:30:20|188.32|186.22|188.22|186.12|188.32|186.22|188.21|186.11|10
1654201830000|2022-06-02 20:30:30|188.21|186.11|188.22|186.12|188.22|186.12|188.2|186.1|6
1654201850000|2022-06-02 20:30:50|188.21|186.11|188.14|186.04|188.21|186.11|188.13|186.03|10
1654201860000|2022-06-02 20:31:00|188.13|186.03|188.11|186.01|188.14|186.04|188.11|186.01|5
1654201870000|2022-06-02 20:31:10|188.07|185.97|188.08|185.98|188.09|185.99|188.07|185.97|8
1654201880000|2022-06-02 20:31:20|188.07|185.97|188.06|185.96|188.07|185.97|188.03|185.93|11
1654201890000|2022-06-02 20:31:30|188.07|185.97|188.04|185.94|188.07|185.97|188.04|185.94|6
1654201900000|2022-06-02 20:31:40|188.05|185.95|188.13|186.03|188.13|186.03|188.05|185.95|10
1654201910000|2022-06-02 20:31:50|188.12|186.02|188.12|186.02|188.12|186.02|188.11|186.01|5
1654201920000|2022-06-02 20:32:00|188.13|186.03|188.16|186.06|188.16|186.06|188.13|186.03|3
1654201930000|2022-06-02 20:32:10|188.17|186.07|188.21|186.11|188.22|186.12|188.15|186.05|9
1654201940000|2022-06-02 20:32:20|188.2|186.1|188.22|186.12|188.22|186.12|188.2|186.1|5
1654201970000|2022-06-02 20:32:50|188.21|186.11|188.21|186.11|188.21|186.11|188.21|186.11|1
1654201980000|2022-06-02 20:33:00|188.18|186.08|188.18|186.08|188.19|186.09|188.18|186.08|3
1654201990000|2022-06-02 20:33:10|188.19|186.09|188.18|186.08|188.19|186.09|188.17|186.07|4
1654202000000|2022-06-02 20:33:20|188.16|186.06|188.12|186.02|188.16|186.06|188.12|186.02|3
1654202010000|2022-06-02 20:33:30|188.11|186.01|188.12|186.02|188.13|186.03|188.11|186.01|6
1654202040000|2022-06-02 20:34:00|188.13|186.03|188.14|186.04|188.15|186.05|188.12|186.02|8
1654202050000|2022-06-02 20:34:10|188.15|186.05|188.15|186.05|188.15|186.05|188.15|186.05|1
1654202060000|2022-06-02 20:34:20|188.13|186.03|188.08|185.98|188.13|186.03|188.08|185.98|4
1654202070000|2022-06-02 20:34:30|188.07|185.97|188.06|185.96|188.07|185.97|188.05|185.95|8
1654202080000|2022-06-02 20:34:40|188.07|185.97|188.07|185.97|188.07|185.97|188.07|185.97|1
1654202090000|2022-06-02 20:34:50|188.06|185.96|188.08|185.98|188.08|185.98|188.04|185.94|6
1654202100000|2022-06-02 20:35:00|188.09|185.99|188.15|186.05|188.15|186.05|188.09|185.99|3
1654202140000|2022-06-02 20:35:40|188.16|186.06|188.16|186.06|188.16|186.06|188.16|186.06|1
1654202150000|2022-06-02 20:35:50|188.15|186.05|188.15|186.05|188.15|186.05|188.15|186.05|1
1654202170000|2022-06-02 20:36:10|188.18|186.08|188.22|186.12|188.22|186.12|188.18|186.08|2
1654202180000|2022-06-02 20:36:20|188.21|186.11|188.22|186.12|188.22|186.12|188.19|186.09|7
1654202190000|2022-06-02 20:36:30|188.23|186.13|188.23|186.13|188.23|186.13|188.23|186.13|1
1654202210000|2022-06-02 20:36:50|188.26|186.16|188.21|186.11|188.27|186.17|188.21|186.11|6
1654202220000|2022-06-02 20:37:00|188.22|186.12|188.22|186.12|188.23|186.13|188.19|186.09|6
1654202230000|2022-06-02 20:37:10|188.21|186.11|188.23|186.13|188.23|186.13|188.21|186.11|3
1654202240000|2022-06-02 20:37:20|188.22|186.12|188.23|186.13|188.23|186.13|188.22|186.12|2
1654202260000|2022-06-02 20:37:40|188.25|186.15|188.25|186.15|188.26|186.16|188.25|186.15|3
1654202280000|2022-06-02 20:38:00|188.26|186.16|188.26|186.16|188.26|186.16|188.26|186.16|1
1654202300000|2022-06-02 20:38:20|188.25|186.15|188.19|186.09|188.26|186.16|188.19|186.09|4
1654202310000|2022-06-02 20:38:30|188.2|186.1|188.19|186.09|188.2|186.1|188.19|186.09|2
1654202330000|2022-06-02 20:38:50|188.21|186.11|188.21|186.11|188.21|186.11|188.21|186.11|1
1654202370000|2022-06-02 20:39:30|188.22|186.12|188.22|186.12|188.22|186.12|188.22|186.12|1
1654202380000|2022-06-02 20:39:40|188.23|186.13|188.23|186.13|188.23|186.13|188.23|186.13|1
1654202410000|2022-06-02 20:40:10|188.22|186.12|188.23|186.13|188.23|186.13|188.21|186.11|10
1654202420000|2022-06-02 20:40:20|188.22|186.12|188.21|186.11|188.22|186.12|188.2|186.1|4
1654202430000|2022-06-02 20:40:30|188.2|186.1|188.21|186.11|188.22|186.12|188.2|186.1|3
1654202440000|2022-06-02 20:40:40|188.2|186.1|188.28|186.18|188.28|186.18|188.2|186.1|7
1654202450000|2022-06-02 20:40:50|188.25|186.15|188.21|186.11|188.26|186.16|188.2|186.1|11
1654202460000|2022-06-02 20:41:00|188.22|186.12|188.21|186.11|188.22|186.12|188.21|186.11|2
1654202470000|2022-06-02 20:41:10|188.22|186.12|188.22|186.12|188.22|186.12|188.22|186.12|1
1654202480000|2022-06-02 20:41:20|188.23|186.13|188.23|186.13|188.23|186.13|188.22|186.12|3
1654202490000|2022-06-02 20:41:30|188.24|186.14|188.23|186.13|188.25|186.15|188.23|186.13|4
1654202500000|2022-06-02 20:41:40|188.21|186.11|188.21|186.11|188.21|186.11|188.18|186.08|5
1654202510000|2022-06-02 20:41:50|188.22|186.12|188.21|186.11|188.22|186.12|188.21|186.11|4
1654202520000|2022-06-02 20:42:00|188.19|186.09|188.2|186.1|188.21|186.11|188.19|186.09|5
1654202530000|2022-06-02 20:42:10|188.21|186.11|188.21|186.11|188.21|186.11|188.21|186.11|1
1654202540000|2022-06-02 20:42:20|188.23|186.13|188.23|186.13|188.24|186.14|188.23|186.13|5
1654202550000|2022-06-02 20:42:30|188.24|186.14|188.24|186.14|188.24|186.14|188.24|186.14|1
1654202570000|2022-06-02 20:42:50|188.25|186.15|188.26|186.16|188.26|186.16|188.24|186.14|4
1654202580000|2022-06-02 20:43:00|188.25|186.15|188.29|186.19|188.29|186.19|188.25|186.15|6
1654202590000|2022-06-02 20:43:10|188.3|186.2|188.3|186.2|188.32|186.22|188.3|186.2|7
1654202600000|2022-06-02 20:43:20|188.31|186.21|188.31|186.21|188.31|186.21|188.31|186.21|1
1654202610000|2022-06-02 20:43:30|188.32|186.22|188.3|186.2|188.32|186.22|188.3|186.2|2
1654202620000|2022-06-02 20:43:40|188.31|186.21|188.32|186.22|188.32|186.22|188.3|186.2|8
1654202630000|2022-06-02 20:43:50|188.31|186.21|188.3|186.2|188.33|186.23|188.3|186.2|8
1654202640000|2022-06-02 20:44:00|188.31|186.21|188.31|186.21|188.31|186.21|188.31|186.21|1
1654202650000|2022-06-02 20:44:10|188.3|186.2|188.3|186.2|188.3|186.2|188.3|186.2|1
1654202660000|2022-06-02 20:44:20|188.31|186.21|188.32|186.22|188.32|186.22|188.31|186.21|2
1654202670000|2022-06-02 20:44:30|188.3|186.2|188.3|186.2|188.31|186.21|188.3|186.2|3
1654202690000|2022-06-02 20:44:50|188.31|186.21|188.3|186.2|188.31|186.21|188.3|186.2|4
1654202700000|2022-06-02 20:45:00|188.31|186.21|188.3|186.2|188.31|186.21|188.3|186.2|4
1654202760000|2022-06-02 20:46:00|188.32|186.22|188.3|186.2|188.32|186.22|188.3|186.2|3
1654202770000|2022-06-02 20:46:10|188.31|186.21|188.31|186.21|188.31|186.21|188.31|186.21|1
1654202780000|2022-06-02 20:46:20|188.3|186.2|188.17|186.07|188.3|186.2|188.17|186.07|8
1654202790000|2022-06-02 20:46:30|188.18|186.08|188.2|186.1|188.2|186.1|188.17|186.07|11
1654202800000|2022-06-02 20:46:40|188.21|186.11|188.19|186.09|188.22|186.12|188.19|186.09|4
1654202810000|2022-06-02 20:46:50|188.2|186.1|188.19|186.09|188.2|186.1|188.18|186.08|4
1654202820000|2022-06-02 20:47:00|188.2|186.1|188.19|186.09|188.2|186.1|188.18|186.08|4
1654202830000|2022-06-02 20:47:10|188.18|186.08|188.18|186.08|188.18|186.08|188.18|186.08|1
1654202840000|2022-06-02 20:47:20|188.19|186.09|188.18|186.08|188.19|186.09|188.18|186.08|2
1654202850000|2022-06-02 20:47:30|188.2|186.1|188.13|186.03|188.2|186.1|188.13|186.03|7
1654202860000|2022-06-02 20:47:40|188.07|185.97|188.07|185.97|188.08|185.98|188.06|185.96|9
1654202870000|2022-06-02 20:47:50|188.06|185.96|188.08|185.98|188.09|185.99|188.06|185.96|4
1654202880000|2022-06-02 20:48:00|188.07|185.97|188.08|185.98|188.09|185.99|188.07|185.97|4
1654202890000|2022-06-02 20:48:10|188.07|185.97|188.07|185.97|188.07|185.97|188.07|185.97|1
1654202920000|2022-06-02 20:48:40|188.05|185.95|187.99|185.89|188.05|185.95|187.99|185.89|7
1654202930000|2022-06-02 20:48:50|188|185.9|188|185.9|188.02|185.92|188|185.9|4
1654202940000|2022-06-02 20:49:00|187.99|185.89|187.93|185.83|187.99|185.89|187.93|185.83|5
1654202950000|2022-06-02 20:49:10|187.95|185.85|187.96|185.86|188|185.9|187.94|185.84|8
1654202960000|2022-06-02 20:49:20|187.95|185.85|187.96|185.86|187.98|185.88|187.95|185.85|5
1654202980000|2022-06-02 20:49:40|187.94|185.84|187.94|185.84|187.94|185.84|187.94|185.84|1
1654202990000|2022-06-02 20:49:50|187.95|185.85|187.95|185.85|187.95|185.85|187.95|185.85|1
1654203010000|2022-06-02 20:50:10|187.96|185.86|187.96|185.86|187.96|185.86|187.96|185.86|1
1654203050000|2022-06-02 20:50:50|188.01|185.91|188.04|185.94|188.04|185.94|188.01|185.91|4
1654203070000|2022-06-02 20:51:10|188.03|185.93|187.98|185.88|188.03|185.93|187.98|185.88|5
1654203080000|2022-06-02 20:51:20|188|185.9|187.99|185.89|188|185.9|187.99|185.89|2
1654203090000|2022-06-02 20:51:30|188|185.9|188|185.9|188.01|185.91|188|185.9|5
1654203100000|2022-06-02 20:51:40|187.99|185.89|187.98|185.88|187.99|185.89|187.98|185.88|2
1654203110000|2022-06-02 20:51:50|187.99|185.89|187.99|185.89|187.99|185.89|187.99|185.89|1
1654203140000|2022-06-02 20:52:20|188|185.9|188|185.9|188|185.9|188|185.9|1
1654203160000|2022-06-02 20:52:40|188.02|185.92|188.07|185.97|188.07|185.97|188.01|185.91|7
1654203180000|2022-06-02 20:53:00|188.06|185.96|188.05|185.95|188.06|185.96|188.05|185.95|2
1654203190000|2022-06-02 20:53:10|188.07|185.97|188|185.9|188.07|185.97|188|185.9|11
1654203200000|2022-06-02 20:53:20|187.99|185.89|187.99|185.89|187.99|185.89|187.99|185.89|1
1654203210000|2022-06-02 20:53:30|188.01|185.91|188.02|185.92|188.02|185.92|188.01|185.91|4
1654203230000|2022-06-02 20:53:50|188.01|185.91|188.01|185.91|188.01|185.91|188.01|185.91|1
1654203240000|2022-06-02 20:54:00|188|185.9|188|185.9|188|185.9|187.96|185.86|6
1654203250000|2022-06-02 20:54:10|187.99|185.89|188|185.9|188|185.9|187.99|185.89|2
1654203280000|2022-06-02 20:54:40|187.99|185.89|187.99|185.89|187.99|185.89|187.98|185.88|3
1654203290000|2022-06-02 20:54:50|187.98|185.88|188|185.9|188|185.9|187.98|185.88|3
1654203300000|2022-06-02 20:55:00|187.99|185.89|188.02|185.92|188.02|185.92|187.99|185.89|7
1654203310000|2022-06-02 20:55:10|188.01|185.91|188.02|185.92|188.02|185.92|188.01|185.91|2
1654203330000|2022-06-02 20:55:30|188.05|185.95|188.08|185.98|188.08|185.98|188.05|185.95|4
1654203340000|2022-06-02 20:55:40|188.07|185.97|188.07|185.97|188.08|185.98|188.05|185.95|8
1654203350000|2022-06-02 20:55:50|188.06|185.96|188.07|185.97|188.07|185.97|188.05|185.95|6
1654203360000|2022-06-02 20:56:00|188.06|185.96|188.03|185.93|188.06|185.96|187.98|185.88|5
1654203370000|2022-06-02 20:56:10|188.02|185.92|188.03|185.93|188.03|185.93|188.02|185.92|2
1654203380000|2022-06-02 20:56:20|188|185.9|187.9|185.8|188|185.9|187.88|185.78|5
1654203390000|2022-06-02 20:56:30|187.89|185.79|187.89|185.79|187.89|185.79|187.89|185.79|1
1654203420000|2022-06-02 20:57:00|187.92|185.82|187.95|185.85|187.95|185.85|187.91|185.81|7
1654203430000|2022-06-02 20:57:10|187.94|185.84|187.91|185.81|187.94|185.84|187.91|185.81|14
1654203440000|2022-06-02 20:57:20|187.93|185.83|187.94|185.84|187.95|185.85|187.93|185.83|8
1654203450000|2022-06-02 20:57:30|187.93|185.83|187.98|185.88|187.99|185.89|187.92|185.82|6
1654203460000|2022-06-02 20:57:40|187.99|185.89|187.98|185.88|187.99|185.89|187.98|185.88|2
1654203480000|2022-06-02 20:58:00|187.99|185.89|188.02|185.92|188.04|185.94|187.99|185.89|7
1654203490000|2022-06-02 20:58:10|188.01|185.91|188.02|185.92|188.03|185.93|188.01|185.91|3
1654203500000|2022-06-02 20:58:20|188|185.9|188|185.9|188.01|185.91|188|185.9|3
1654203510000|2022-06-02 20:58:30|187.99|185.89|187.97|185.87|187.99|185.89|187.97|185.87|2
1654203520000|2022-06-02 20:58:40|187.98|185.88|187.97|185.87|187.98|185.88|187.97|185.87|6
1654203560000|2022-06-02 20:59:20|187.93|185.83|187.93|185.83|187.93|185.83|187.91|185.81|4
1654203570000|2022-06-02 20:59:30|187.92|185.82|187.96|185.86|187.96|185.86|187.92|185.82|4
1654203580000|2022-06-02 20:59:40|187.94|185.84|187.95|185.85|187.95|185.85|187.94|185.84|2
1654203590000|2022-06-02 20:59:50|187.94|185.84|187.94|185.84|187.95|185.85|187.94|185.84|5
1654203600000|2022-06-02 21:00:00|187.92|185.82|187.93|185.83|187.94|185.84|187.91|185.81|8
1654203610000|2022-06-02 21:00:10|187.92|185.82|188.06|185.96|188.07|185.97|187.92|185.82|11
1654203620000|2022-06-02 21:00:20|188.05|185.95|188.04|185.94|188.05|185.95|188.02|185.92|5
1654203630000|2022-06-02 21:00:30|188.03|185.93|188.03|185.93|188.03|185.93|188.03|185.93|1
1654203640000|2022-06-02 21:00:40|188.01|185.91|188.01|185.91|188.01|185.91|188.01|185.91|1
1654203660000|2022-06-02 21:01:00|188|185.9|188|185.9|188|185.9|188|185.9|1
1654203670000|2022-06-02 21:01:10|188.01|185.91|188.06|185.96|188.06|185.96|188.01|185.91|3
1654203680000|2022-06-02 21:01:20|188.05|185.95|188.04|185.94|188.05|185.95|187.94|185.84|13
1654203690000|2022-06-02 21:01:30|188.03|185.93|188.06|185.96|188.06|185.96|188.03|185.93|12
1654203700000|2022-06-02 21:01:40|188.05|185.95|188.05|185.95|188.06|185.96|188.05|185.95|5
1654203710000|2022-06-02 21:01:50|188.06|185.96|188.14|186.04|188.14|186.04|188.06|185.96|5
1654203720000|2022-06-02 21:02:00|188.15|186.05|188.17|186.07|188.17|186.07|188.14|186.04|8
1654203730000|2022-06-02 21:02:10|188.18|186.08|188.38|186.28|188.38|186.28|188.18|186.08|11
1654203740000|2022-06-02 21:02:20|188.39|186.29|188.38|186.28|188.39|186.29|188.37|186.27|4
1654203750000|2022-06-02 21:02:30|188.39|186.29|188.44|186.34|188.44|186.34|188.39|186.29|2
1654203760000|2022-06-02 21:02:40|188.45|186.35|188.46|186.36|188.46|186.36|188.45|186.35|2
1654203780000|2022-06-02 21:03:00|188.45|186.35|188.46|186.36|188.46|186.36|188.45|186.35|2
1654203790000|2022-06-02 21:03:10|188.45|186.35|188.45|186.35|188.45|186.35|188.45|186.35|1
1654203800000|2022-06-02 21:03:20|188.46|186.36|188.48|186.38|188.48|186.38|188.45|186.35|5
1654203810000|2022-06-02 21:03:30|188.49|186.39|188.48|186.38|188.49|186.39|188.47|186.37|5
1654203820000|2022-06-02 21:03:40|188.49|186.39|188.49|186.39|188.49|186.39|188.49|186.39|1
1654203830000|2022-06-02 21:03:50|188.48|186.38|188.48|186.38|188.48|186.38|188.48|186.38|1
1654203840000|2022-06-02 21:04:00|188.43|186.33|188.4|186.3|188.43|186.33|188.4|186.3|2
1654203850000|2022-06-02 21:04:10|188.39|186.29|188.42|186.32|188.42|186.32|188.39|186.29|4
1654203870000|2022-06-02 21:04:30|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654203880000|2022-06-02 21:04:40|188.42|186.32|188.43|186.33|188.43|186.33|188.42|186.32|2
1654203890000|2022-06-02 21:04:50|188.42|186.32|188.43|186.33|188.43|186.33|188.42|186.32|2
1654203900000|2022-06-02 21:05:00|188.42|186.32|188.38|186.28|188.42|186.32|188.38|186.28|6
1654203910000|2022-06-02 21:05:10|188.36|186.26|188.36|186.26|188.37|186.27|188.35|186.25|7
1654203920000|2022-06-02 21:05:20|188.37|186.27|188.38|186.28|188.38|186.28|188.37|186.27|4
1654203930000|2022-06-02 21:05:30|188.37|186.27|188.37|186.27|188.37|186.27|188.37|186.27|1
1654203940000|2022-06-02 21:05:40|188.38|186.28|188.38|186.28|188.38|186.28|188.38|186.28|1
1654203950000|2022-06-02 21:05:50|188.39|186.29|188.38|186.28|188.39|186.29|188.38|186.28|2
1654203960000|2022-06-02 21:06:00|188.39|186.29|188.38|186.28|188.39|186.29|188.38|186.28|6
1654203970000|2022-06-02 21:06:10|188.39|186.29|188.36|186.26|188.39|186.29|188.36|186.26|7
1654203980000|2022-06-02 21:06:20|188.35|186.25|188.36|186.26|188.36|186.26|188.35|186.25|2
1654204000000|2022-06-02 21:06:40|188.35|186.25|188.35|186.25|188.35|186.25|188.35|186.25|1
1654204010000|2022-06-02 21:06:50|188.34|186.24|188.34|186.24|188.34|186.24|188.34|186.24|1
1654204020000|2022-06-02 21:07:00|188.35|186.25|188.35|186.25|188.35|186.25|188.35|186.25|1
1654204050000|2022-06-02 21:07:30|188.36|186.26|188.36|186.26|188.36|186.26|188.36|186.26|1
1654204080000|2022-06-02 21:08:00|188.37|186.27|188.38|186.28|188.38|186.28|188.36|186.26|3
1654204090000|2022-06-02 21:08:10|188.39|186.29|188.39|186.29|188.39|186.29|188.39|186.29|1
1654204100000|2022-06-02 21:08:20|188.4|186.3|188.4|186.3|188.4|186.3|188.4|186.3|1
1654204110000|2022-06-02 21:08:30|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654204130000|2022-06-02 21:08:50|188.44|186.34|188.44|186.34|188.44|186.34|188.44|186.34|1
1654204140000|2022-06-02 21:09:00|188.45|186.35|188.52|186.42|188.52|186.42|188.45|186.35|8
1654204150000|2022-06-02 21:09:10|188.53|186.43|188.56|186.46|188.56|186.46|188.53|186.43|3
1654204160000|2022-06-02 21:09:20|188.52|186.42|188.46|186.36|188.52|186.42|188.46|186.36|7
1654204210000|2022-06-02 21:10:10|188.47|186.37|188.47|186.37|188.47|186.37|188.47|186.37|1
1654204220000|2022-06-02 21:10:20|188.48|186.38|188.48|186.38|188.48|186.38|188.48|186.38|1
1654204260000|2022-06-02 21:11:00|188.53|186.43|188.53|186.43|188.53|186.43|188.53|186.43|1
1654204270000|2022-06-02 21:11:10|188.52|186.42|188.52|186.42|188.52|186.42|188.52|186.42|1
1654204300000|2022-06-02 21:11:40|188.53|186.43|188.55|186.45|188.55|186.45|188.53|186.43|3
1654204330000|2022-06-02 21:12:10|188.54|186.44|188.55|186.45|188.55|186.45|188.54|186.44|2
1654204410000|2022-06-02 21:13:30|188.53|186.43|188.53|186.43|188.54|186.44|188.53|186.43|3
1654204430000|2022-06-02 21:13:50|188.54|186.44|188.56|186.46|188.56|186.46|188.54|186.44|5
1654204440000|2022-06-02 21:14:00|188.55|186.45|188.53|186.43|188.55|186.45|188.53|186.43|2
1654204450000|2022-06-02 21:14:10|188.55|186.45|188.56|186.46|188.56|186.46|188.55|186.45|4
1654204460000|2022-06-02 21:14:20|188.57|186.47|188.61|186.51|188.61|186.51|188.57|186.47|8
1654204480000|2022-06-02 21:14:40|188.62|186.52|188.62|186.52|188.62|186.52|188.62|186.52|1
1654204490000|2022-06-02 21:14:50|188.63|186.53|188.63|186.53|188.63|186.53|188.62|186.52|3
1654204500000|2022-06-02 21:15:00|188.64|186.54|188.62|186.52|188.64|186.54|188.62|186.52|2
1654204520000|2022-06-02 21:15:20|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654204530000|2022-06-02 21:15:30|188.62|186.52|188.62|186.52|188.63|186.53|188.62|186.52|3
1654204560000|2022-06-02 21:16:00|188.64|186.54|188.58|186.48|188.64|186.54|188.57|186.47|7
1654204570000|2022-06-02 21:16:10|188.61|186.51|188.57|186.47|188.61|186.51|188.57|186.47|3
1654204590000|2022-06-02 21:16:30|188.58|186.48|188.6|186.5|188.6|186.5|188.58|186.48|3
1654204600000|2022-06-02 21:16:40|188.61|186.51|188.61|186.51|188.61|186.51|188.61|186.51|1
1654204620000|2022-06-02 21:17:00|188.6|186.5|188.64|186.54|188.64|186.54|188.6|186.5|5
1654204630000|2022-06-02 21:17:10|188.66|186.56|188.72|186.62|188.72|186.62|188.66|186.56|7
1654204640000|2022-06-02 21:17:20|188.71|186.61|188.71|186.61|188.71|186.61|188.71|186.61|1
1654204660000|2022-06-02 21:17:40|188.72|186.62|188.74|186.64|188.75|186.65|188.72|186.62|5
1654204670000|2022-06-02 21:17:50|188.75|186.65|188.76|186.66|188.77|186.67|188.75|186.65|4
1654204680000|2022-06-02 21:18:00|188.77|186.67|188.77|186.67|188.77|186.67|188.77|186.67|1
1654204690000|2022-06-02 21:18:10|188.76|186.66|188.78|186.68|188.78|186.68|188.76|186.66|3
1654204720000|2022-06-02 21:18:40|188.79|186.69|188.8|186.7|188.8|186.7|188.77|186.67|4
1654204730000|2022-06-02 21:18:50|188.82|186.72|188.82|186.72|188.82|186.72|188.82|186.72|1
1654204740000|2022-06-02 21:19:00|188.79|186.69|188.8|186.7|188.8|186.7|188.79|186.69|2
1654204760000|2022-06-02 21:19:20|188.78|186.68|188.79|186.69|188.79|186.69|188.78|186.68|2
1654204770000|2022-06-02 21:19:30|188.8|186.7|188.81|186.71|188.82|186.72|188.78|186.68|8
1654204780000|2022-06-02 21:19:40|188.79|186.69|188.79|186.69|188.79|186.69|188.79|186.69|1
1654204800000|2022-06-02 21:20:00|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1654204820000|2022-06-02 21:20:20|188.8|186.7|188.77|186.67|188.8|186.7|188.77|186.67|3
1654204830000|2022-06-02 21:20:30|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1654204840000|2022-06-02 21:20:40|188.77|186.67|188.75|186.65|188.77|186.67|188.74|186.64|5
1654204850000|2022-06-02 21:20:50|188.76|186.66|188.78|186.68|188.8|186.7|188.76|186.66|9
1654204860000|2022-06-02 21:21:00|188.84|186.74|188.83|186.73|188.84|186.74|188.82|186.72|10
1654204870000|2022-06-02 21:21:10|188.84|186.74|188.84|186.74|188.84|186.74|188.83|186.73|3
1654204880000|2022-06-02 21:21:20|188.83|186.73|188.84|186.74|188.84|186.74|188.83|186.73|2
1654204890000|2022-06-02 21:21:30|188.85|186.75|188.86|186.76|188.86|186.76|188.84|186.74|6
1654204920000|2022-06-02 21:22:00|188.87|186.77|188.86|186.76|188.87|186.77|188.85|186.75|4
1654204930000|2022-06-02 21:22:10|188.85|186.75|188.86|186.76|188.87|186.77|188.85|186.75|4
1654204940000|2022-06-02 21:22:20|188.87|186.77|188.85|186.75|188.87|186.77|188.85|186.75|3
1654204950000|2022-06-02 21:22:30|188.86|186.76|188.86|186.76|188.86|186.76|188.86|186.76|1
1654204960000|2022-06-02 21:22:40|188.85|186.75|188.86|186.76|188.86|186.76|188.85|186.75|2
1654204970000|2022-06-02 21:22:50|188.87|186.77|188.86|186.76|188.87|186.77|188.85|186.75|5
1654204980000|2022-06-02 21:23:00|188.85|186.75|188.86|186.76|188.87|186.77|188.85|186.75|12
1654204990000|2022-06-02 21:23:10|188.85|186.75|188.86|186.76|188.86|186.76|188.85|186.75|6
1654205010000|2022-06-02 21:23:30|188.87|186.77|188.86|186.76|188.87|186.77|188.85|186.75|5
1654205020000|2022-06-02 21:23:40|188.87|186.77|188.86|186.76|188.87|186.77|188.86|186.76|2
1654205030000|2022-06-02 21:23:50|188.87|186.77|188.89|186.79|188.89|186.79|188.85|186.75|4
1654205040000|2022-06-02 21:24:00|188.86|186.76|188.85|186.75|188.89|186.79|188.84|186.74|10
1654205050000|2022-06-02 21:24:10|188.84|186.74|188.85|186.75|188.85|186.75|188.84|186.74|4
1654205060000|2022-06-02 21:24:20|188.84|186.74|188.82|186.72|188.84|186.74|188.81|186.71|3
1654205080000|2022-06-02 21:24:40|188.81|186.71|188.81|186.71|188.81|186.71|188.81|186.71|1
1654205110000|2022-06-02 21:25:10|188.8|186.7|188.8|186.7|188.8|186.7|188.8|186.7|1
1654205120000|2022-06-02 21:25:20|188.67|186.57|188.57|186.47|188.67|186.57|188.52|186.42|11
1654205130000|2022-06-02 21:25:30|188.62|186.52|188.61|186.51|188.62|186.52|188.61|186.51|2
1654205140000|2022-06-02 21:25:40|188.6|186.5|188.6|186.5|188.61|186.51|188.6|186.5|3
1654205150000|2022-06-02 21:25:50|188.59|186.49|188.58|186.48|188.59|186.49|188.57|186.47|4
1654205180000|2022-06-02 21:26:20|188.57|186.47|188.54|186.44|188.57|186.47|188.54|186.44|4
1654205220000|2022-06-02 21:27:00|188.55|186.45|188.55|186.45|188.55|186.45|188.55|186.45|1
1654205230000|2022-06-02 21:27:10|188.54|186.44|188.54|186.44|188.54|186.44|188.54|186.44|1
1654205240000|2022-06-02 21:27:20|188.55|186.45|188.6|186.5|188.6|186.5|188.55|186.45|4
1654205260000|2022-06-02 21:27:40|188.61|186.51|188.62|186.52|188.62|186.52|188.61|186.51|2
1654205270000|2022-06-02 21:27:50|188.61|186.51|188.64|186.54|188.64|186.54|188.61|186.51|8
1654205280000|2022-06-02 21:28:00|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654205290000|2022-06-02 21:28:10|188.62|186.52|188.63|186.53|188.65|186.55|188.62|186.52|5
1654205300000|2022-06-02 21:28:20|188.6|186.5|188.6|186.5|188.61|186.51|188.59|186.49|9
1654205350000|2022-06-02 21:29:10|188.59|186.49|188.6|186.5|188.6|186.5|188.59|186.49|2
1654205370000|2022-06-02 21:29:30|188.61|186.51|188.6|186.5|188.61|186.51|188.6|186.5|4
1654205380000|2022-06-02 21:29:40|188.61|186.51|188.61|186.51|188.61|186.51|188.61|186.51|1
1654205400000|2022-06-02 21:30:00|188.62|186.52|188.63|186.53|188.63|186.53|188.62|186.52|2
1654205410000|2022-06-02 21:30:10|188.62|186.52|188.62|186.52|188.62|186.52|188.62|186.52|1
1654205440000|2022-06-02 21:30:40|188.63|186.53|188.62|186.52|188.63|186.53|188.62|186.52|2
1654205450000|2022-06-02 21:30:50|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654205490000|2022-06-02 21:31:30|188.64|186.54|188.65|186.55|188.65|186.55|188.64|186.54|2
1654205500000|2022-06-02 21:31:40|188.66|186.56|188.79|186.69|188.79|186.69|188.65|186.55|10
1654205510000|2022-06-02 21:31:50|188.78|186.68|188.79|186.69|188.79|186.69|188.78|186.68|2
1654205520000|2022-06-02 21:32:00|188.78|186.68|188.79|186.69|188.79|186.69|188.77|186.67|4
1654205530000|2022-06-02 21:32:10|188.8|186.7|188.79|186.69|188.8|186.7|188.79|186.69|2
1654205540000|2022-06-02 21:32:20|188.8|186.7|188.81|186.71|188.81|186.71|188.79|186.69|6
1654205550000|2022-06-02 21:32:30|188.82|186.72|188.82|186.72|188.82|186.72|188.82|186.72|1
1654205560000|2022-06-02 21:32:40|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654205580000|2022-06-02 21:33:00|188.82|186.72|188.83|186.73|188.83|186.73|188.82|186.72|6
1654205590000|2022-06-02 21:33:10|188.84|186.74|188.83|186.73|188.84|186.74|188.83|186.73|2
1654205620000|2022-06-02 21:33:40|188.84|186.74|188.84|186.74|188.84|186.74|188.83|186.73|3
1654205650000|2022-06-02 21:34:10|188.85|186.75|188.81|186.71|188.85|186.75|188.79|186.69|10
1654205660000|2022-06-02 21:34:20|188.8|186.7|188.74|186.64|188.8|186.7|188.74|186.64|3
1654205670000|2022-06-02 21:34:30|188.75|186.65|188.74|186.64|188.75|186.65|188.74|186.64|2
1654205680000|2022-06-02 21:34:40|188.75|186.65|188.75|186.65|188.76|186.66|188.75|186.65|7
1654205690000|2022-06-02 21:34:50|188.74|186.64|188.75|186.65|188.76|186.66|188.74|186.64|8
1654205700000|2022-06-02 21:35:00|188.74|186.64|188.64|186.54|188.74|186.64|188.61|186.51|10
1654205710000|2022-06-02 21:35:10|188.62|186.52|188.58|186.48|188.62|186.52|188.57|186.47|4
1654205720000|2022-06-02 21:35:20|188.57|186.47|188.58|186.48|188.59|186.49|188.57|186.47|4
1654205730000|2022-06-02 21:35:30|188.59|186.49|188.58|186.48|188.59|186.49|188.58|186.48|2
1654205740000|2022-06-02 21:35:40|188.59|186.49|188.57|186.47|188.59|186.49|188.57|186.47|3
1654205750000|2022-06-02 21:35:50|188.5|186.4|188.48|186.38|188.51|186.41|188.48|186.38|10
1654205760000|2022-06-02 21:36:00|188.47|186.37|188.46|186.36|188.48|186.38|188.45|186.35|10
1654205770000|2022-06-02 21:36:10|188.41|186.31|188.34|186.24|188.41|186.31|188.33|186.23|6
1654205790000|2022-06-02 21:36:30|188.35|186.25|188.36|186.26|188.36|186.26|188.35|186.25|2
1654205830000|2022-06-02 21:37:10|188.35|186.25|188.35|186.25|188.36|186.26|188.35|186.25|3
1654205840000|2022-06-02 21:37:20|188.34|186.24|188.35|186.25|188.35|186.25|188.34|186.24|8
1654205850000|2022-06-02 21:37:30|188.34|186.24|188.34|186.24|188.34|186.24|188.33|186.23|3
1654205860000|2022-06-02 21:37:40|188.32|186.22|188.23|186.13|188.32|186.22|188.23|186.13|13
1654205870000|2022-06-02 21:37:50|188.22|186.12|188.22|186.12|188.22|186.12|188.22|186.12|1
1654205880000|2022-06-02 21:38:00|188.21|186.11|188.14|186.04|188.21|186.11|188.14|186.04|4
1654205890000|2022-06-02 21:38:10|188.15|186.05|188.15|186.05|188.15|186.05|188.14|186.04|3
1654205900000|2022-06-02 21:38:20|188.14|186.04|188.15|186.05|188.15|186.05|188.14|186.04|6
1654205910000|2022-06-02 21:38:30|188.14|186.04|188.14|186.04|188.14|186.04|188.13|186.03|3
1654205920000|2022-06-02 21:38:40|188.13|186.03|188.14|186.04|188.14|186.04|188.13|186.03|2
1654205930000|2022-06-02 21:38:50|188.11|186.01|188.07|185.97|188.11|186.01|188.07|185.97|3
1654205940000|2022-06-02 21:39:00|188.08|185.98|188.07|185.97|188.08|185.98|188.07|185.97|2
1654205950000|2022-06-02 21:39:10|188.1|186|188.1|186|188.1|186|188.1|186|1
1654205960000|2022-06-02 21:39:20|188.11|186.01|188.1|186|188.11|186.01|188.1|186|4
1654205970000|2022-06-02 21:39:30|188.11|186.01|188.12|186.02|188.13|186.03|188.11|186.01|10
1654205980000|2022-06-02 21:39:40|188.13|186.03|188.13|186.03|188.14|186.04|188.11|186.01|15
1654205990000|2022-06-02 21:39:50|188.11|186.01|188.13|186.03|188.13|186.03|188.11|186.01|8
1654206000000|2022-06-02 21:40:00|188.14|186.04|188.14|186.04|188.14|186.04|188.14|186.04|1
1654206020000|2022-06-02 21:40:20|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|2
1654206030000|2022-06-02 21:40:30|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|4
1654206040000|2022-06-02 21:40:40|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|6
1654206050000|2022-06-02 21:40:50|188.15|186.05|188.16|186.06|188.16|186.06|188.15|186.05|6
1654206060000|2022-06-02 21:41:00|188.15|186.05|188.16|186.06|188.16|186.06|188.15|186.05|4
1654206070000|2022-06-02 21:41:10|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|4
1654206080000|2022-06-02 21:41:20|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|6
1654206090000|2022-06-02 21:41:30|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|2
1654206100000|2022-06-02 21:41:40|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|2
1654206120000|2022-06-02 21:42:00|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|2
1654206130000|2022-06-02 21:42:10|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|2
1654206150000|2022-06-02 21:42:30|188.15|186.05|188.15|186.05|188.15|186.05|188.15|186.05|1
1654206160000|2022-06-02 21:42:40|188.14|186.04|188.15|186.05|188.15|186.05|188.14|186.04|2
1654206170000|2022-06-02 21:42:50|188.14|186.04|188.15|186.05|188.15|186.05|188.14|186.04|4
1654206200000|2022-06-02 21:43:20|188.16|186.06|188.15|186.05|188.16|186.06|188.15|186.05|2
1654206210000|2022-06-02 21:43:30|188.14|186.04|188.15|186.05|188.15|186.05|188.14|186.04|2
1654206220000|2022-06-02 21:43:40|188.14|186.04|188.15|186.05|188.15|186.05|188.14|186.04|2
1654206230000|2022-06-02 21:43:50|188.14|186.04|188.17|186.07|188.18|186.08|188.14|186.04|5
1654206240000|2022-06-02 21:44:00|188.18|186.08|188.18|186.08|188.18|186.08|188.18|186.08|1
1654206250000|2022-06-02 21:44:10|188.17|186.07|188.17|186.07|188.17|186.07|188.17|186.07|1
1654206260000|2022-06-02 21:44:20|188.16|186.06|188.19|186.09|188.19|186.09|188.16|186.06|8
1654206270000|2022-06-02 21:44:30|188.2|186.1|188.2|186.1|188.2|186.1|188.2|186.1|1
1654206280000|2022-06-02 21:44:40|188.19|186.09|188.2|186.1|188.2|186.1|188.19|186.09|2
1654206290000|2022-06-02 21:44:50|188.21|186.11|188.22|186.12|188.22|186.12|188.2|186.1|3
1654206300000|2022-06-02 21:45:00|188.21|186.11|188.22|186.12|188.23|186.13|188.21|186.11|16
1654206310000|2022-06-02 21:45:10|188.23|186.13|188.2|186.1|188.23|186.13|188.2|186.1|4
1654206320000|2022-06-02 21:45:20|188.21|186.11|188.21|186.11|188.22|186.12|188.21|186.11|5
1654206330000|2022-06-02 21:45:30|188.22|186.12|188.22|186.12|188.22|186.12|188.21|186.11|3
1654206340000|2022-06-02 21:45:40|188.23|186.13|188.24|186.14|188.24|186.14|188.22|186.12|5
1654206360000|2022-06-02 21:46:00|188.25|186.15|188.22|186.12|188.25|186.15|188.21|186.11|10
1654206370000|2022-06-02 21:46:10|188.27|186.17|188.24|186.14|188.27|186.17|188.24|186.14|5
1654206380000|2022-06-02 21:46:20|188.23|186.13|188.15|186.05|188.24|186.14|188.14|186.04|9
1654206390000|2022-06-02 21:46:30|188.14|186.04|188.14|186.04|188.14|186.04|188.13|186.03|3
1654206400000|2022-06-02 21:46:40|188.13|186.03|188.13|186.03|188.13|186.03|188.13|186.03|1
1654206410000|2022-06-02 21:46:50|188.11|186.01|188.1|186|188.11|186.01|188.1|186|2
1654206420000|2022-06-02 21:47:00|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1654206430000|2022-06-02 21:47:10|188.08|185.98|188.07|185.97|188.08|185.98|188.07|185.97|4
1654206440000|2022-06-02 21:47:20|188.08|185.98|188.07|185.97|188.08|185.98|188.07|185.97|6
1654206450000|2022-06-02 21:47:30|188.08|185.98|188.08|185.98|188.08|185.98|188.08|185.98|1
1654206470000|2022-06-02 21:47:50|188.09|185.99|188.11|186.01|188.11|186.01|188.08|185.98|5
1654206510000|2022-06-02 21:48:30|188.12|186.02|188.14|186.04|188.14|186.04|188.12|186.02|3
1654206530000|2022-06-02 21:48:50|188.13|186.03|188.13|186.03|188.13|186.03|188.13|186.03|1
1654206540000|2022-06-02 21:49:00|188.12|186.02|188.17|186.07|188.17|186.07|188.1|186|11
1654206550000|2022-06-02 21:49:10|188.16|186.06|188.16|186.06|188.16|186.06|188.15|186.05|3
1654206590000|2022-06-02 21:49:50|188.13|186.03|188.15|186.05|188.15|186.05|188.13|186.03|2
1654206600000|2022-06-02 21:50:00|188.14|186.04|188.14|186.04|188.14|186.04|188.14|186.04|1
1654206630000|2022-06-02 21:50:30|188.15|186.05|188.21|186.11|188.21|186.11|188.15|186.05|12
1654206640000|2022-06-02 21:50:40|188.2|186.1|188.2|186.1|188.21|186.11|188.19|186.09|5
1654206650000|2022-06-02 21:50:50|188.18|186.08|188.15|186.05|188.19|186.09|188.15|186.05|5
1654206660000|2022-06-02 21:51:00|188.13|186.03|188.14|186.04|188.14|186.04|188.13|186.03|2
1654206670000|2022-06-02 21:51:10|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|10
1654206680000|2022-06-02 21:51:20|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|4
1654206710000|2022-06-02 21:51:50|188.15|186.05|188.17|186.07|188.18|186.08|188.15|186.05|20
1654206720000|2022-06-02 21:52:00|188.18|186.08|188.17|186.07|188.18|186.08|188.16|186.06|13
1654206730000|2022-06-02 21:52:10|188.18|186.08|188.16|186.06|188.18|186.08|188.16|186.06|3
1654206740000|2022-06-02 21:52:20|188.15|186.05|188.16|186.06|188.16|186.06|188.15|186.05|2
1654206750000|2022-06-02 21:52:30|188.17|186.07|188.16|186.06|188.19|186.09|188.16|186.06|5
1654206760000|2022-06-02 21:52:40|188.17|186.07|188.18|186.08|188.19|186.09|188.15|186.05|32
1654206770000|2022-06-02 21:52:50|188.19|186.09|188.19|186.09|188.19|186.09|188.18|186.08|3
1654206780000|2022-06-02 21:53:00|188.18|186.08|188.18|186.08|188.18|186.08|188.18|186.08|1
1654206790000|2022-06-02 21:53:10|188.17|186.07|188.18|186.08|188.19|186.09|188.17|186.07|6
1654206810000|2022-06-02 21:53:30|188.17|186.07|188.17|186.07|188.18|186.08|188.15|186.05|17
1654206820000|2022-06-02 21:53:40|188.16|186.06|188.17|186.07|188.18|186.08|188.15|186.05|20
1654206830000|2022-06-02 21:53:50|188.16|186.06|188.18|186.08|188.18|186.08|188.16|186.06|22
1654206840000|2022-06-02 21:54:00|188.17|186.07|188.19|186.09|188.2|186.1|188.16|186.06|18
1654206850000|2022-06-02 21:54:10|188.18|186.08|188.19|186.09|188.2|186.1|188.18|186.08|16
1654206860000|2022-06-02 21:54:20|188.18|186.08|188.19|186.09|188.2|186.1|188.18|186.08|13
1654206870000|2022-06-02 21:54:30|188.18|186.08|188.2|186.1|188.2|186.1|188.18|186.08|11
1654206880000|2022-06-02 21:54:40|188.19|186.09|188.19|186.09|188.2|186.1|188.18|186.08|9
1654206890000|2022-06-02 21:54:50|188.21|186.11|188.43|186.33|188.44|186.34|188.21|186.11|18
1654206900000|2022-06-02 21:55:00|188.42|186.32|188.43|186.33|188.43|186.33|188.41|186.31|12
1654206910000|2022-06-02 21:55:10|188.42|186.32|188.43|186.33|188.44|186.34|188.41|186.31|10
1654206930000|2022-06-02 21:55:30|188.44|186.34|188.43|186.33|188.44|186.34|188.43|186.33|4
1654206940000|2022-06-02 21:55:40|188.4|186.3|188.44|186.34|188.44|186.34|188.4|186.3|9
1654206950000|2022-06-02 21:55:50|188.43|186.33|188.41|186.31|188.43|186.33|188.41|186.31|3
1654206960000|2022-06-02 21:56:00|188.42|186.32|188.41|186.31|188.42|186.32|188.41|186.31|4
1654206970000|2022-06-02 21:56:10|188.42|186.32|188.41|186.31|188.42|186.32|188.4|186.3|4
1654206980000|2022-06-02 21:56:20|188.4|186.3|188.4|186.3|188.41|186.31|188.39|186.29|5
1654206990000|2022-06-02 21:56:30|188.41|186.31|188.44|186.34|188.44|186.34|188.4|186.3|4
1654207000000|2022-06-02 21:56:40|188.43|186.33|188.45|186.35|188.45|186.35|188.43|186.33|2
1654207020000|2022-06-02 21:57:00|188.43|186.33|188.36|186.26|188.44|186.34|188.36|186.26|9
1654207030000|2022-06-02 21:57:10|188.35|186.25|188.43|186.33|188.46|186.36|188.35|186.25|14
1654207040000|2022-06-02 21:57:20|188.45|186.35|188.53|186.43|188.54|186.44|188.43|186.33|16
1654207050000|2022-06-02 21:57:30|188.51|186.41|188.53|186.43|188.53|186.43|188.51|186.41|2
1654207070000|2022-06-02 21:57:50|188.54|186.44|188.55|186.45|188.55|186.45|188.54|186.44|2
1654207080000|2022-06-02 21:58:00|188.51|186.41|188.53|186.43|188.54|186.44|188.51|186.41|6
1654207090000|2022-06-02 21:58:10|188.54|186.44|188.54|186.44|188.55|186.45|188.54|186.44|19
1654207100000|2022-06-02 21:58:20|188.55|186.45|188.51|186.41|188.55|186.45|188.51|186.41|12
1654207110000|2022-06-02 21:58:30|188.5|186.4|188.5|186.4|188.51|186.41|188.49|186.39|11
1654207120000|2022-06-02 21:58:40|188.49|186.39|188.5|186.4|188.5|186.4|188.49|186.39|10
1654207130000|2022-06-02 21:58:50|188.49|186.39|188.5|186.4|188.5|186.4|188.49|186.39|4
1654207140000|2022-06-02 21:59:00|188.49|186.39|188.5|186.4|188.5|186.4|188.49|186.39|6
1654207150000|2022-06-02 21:59:10|188.49|186.39|188.5|186.4|188.5|186.4|188.49|186.39|2
1654207170000|2022-06-02 21:59:30|188.49|186.39|188.5|186.4|188.5|186.4|188.49|186.39|4
1654207180000|2022-06-02 21:59:40|188.49|186.39|188.5|186.4|188.5|186.4|188.49|186.39|6
1654207190000|2022-06-02 21:59:50|188.49|186.39|188.5|186.4|188.51|186.41|188.49|186.39|4
1654207200000|2022-06-02 22:00:00|188.49|186.39|188.52|186.42|188.54|186.44|188.49|186.39|6
1654207210000|2022-06-02 22:00:10|188.53|186.43|188.39|186.29|188.53|186.43|188.38|186.28|18
1654207220000|2022-06-02 22:00:20|188.38|186.28|188.35|186.25|188.39|186.29|188.35|186.25|5
1654207230000|2022-06-02 22:00:30|188.32|186.22|188.3|186.2|188.32|186.22|188.3|186.2|3
1654207240000|2022-06-02 22:00:40|188.29|186.19|188.26|186.16|188.29|186.19|188.26|186.16|12
1654207250000|2022-06-02 22:00:50|188.28|186.18|188.28|186.18|188.29|186.19|188.27|186.17|7
1654207260000|2022-06-02 22:01:00|188.27|186.17|188.24|186.14|188.29|186.19|188.24|186.14|10
1654207270000|2022-06-02 22:01:10|188.23|186.13|188.24|186.14|188.25|186.15|188.23|186.13|9
1654207280000|2022-06-02 22:01:20|188.26|186.16|188.19|186.09|188.26|186.16|188.19|186.09|4
1654207290000|2022-06-02 22:01:30|188.18|186.08|188.17|186.07|188.19|186.09|188.17|186.07|4
1654207300000|2022-06-02 22:01:40|188.18|186.08|188.16|186.06|188.18|186.08|188.16|186.06|3
1654207310000|2022-06-02 22:01:50|188.17|186.07|188.16|186.06|188.19|186.09|188.16|186.06|6
1654207320000|2022-06-02 22:02:00|188.15|186.05|188.12|186.02|188.15|186.05|188.12|186.02|2
1654207330000|2022-06-02 22:02:10|188.13|186.03|188.13|186.03|188.13|186.03|188.12|186.02|3
1654207340000|2022-06-02 22:02:20|188.15|186.05|188.13|186.03|188.15|186.05|188.13|186.03|3
1654207350000|2022-06-02 22:02:30|188.15|186.05|188.18|186.08|188.18|186.08|188.15|186.05|6
1654207360000|2022-06-02 22:02:40|188.17|186.07|188.18|186.08|188.18|186.08|188.17|186.07|2
1654207370000|2022-06-02 22:02:50|188.21|186.11|188.28|186.18|188.31|186.21|188.21|186.11|10
1654207380000|2022-06-02 22:03:00|188.29|186.19|188.32|186.22|188.34|186.24|188.29|186.19|9
1654207390000|2022-06-02 22:03:10|188.34|186.24|188.34|186.24|188.34|186.24|188.34|186.24|1
1654207400000|2022-06-02 22:03:20|188.33|186.23|188.34|186.24|188.34|186.24|188.33|186.23|2
1654207410000|2022-06-02 22:03:30|188.35|186.25|188.32|186.22|188.35|186.25|188.32|186.22|11
1654207420000|2022-06-02 22:03:40|188.27|186.17|188.25|186.15|188.28|186.18|188.25|186.15|7
1654207440000|2022-06-02 22:04:00|188.26|186.16|188.27|186.17|188.28|186.18|188.26|186.16|4
1654207450000|2022-06-02 22:04:10|188.29|186.19|188.28|186.18|188.29|186.19|188.28|186.18|4
1654207460000|2022-06-02 22:04:20|188.27|186.17|188.27|186.17|188.28|186.18|188.27|186.17|3
1654207470000|2022-06-02 22:04:30|188.26|186.16|188.26|186.16|188.27|186.17|188.26|186.16|3
1654207480000|2022-06-02 22:04:40|188.27|186.17|188.32|186.22|188.32|186.22|188.27|186.17|5
1654207490000|2022-06-02 22:04:50|188.36|186.26|188.4|186.3|188.4|186.3|188.36|186.26|7
1654207500000|2022-06-02 22:05:00|188.39|186.29|188.39|186.29|188.4|186.3|188.37|186.27|9
1654207510000|2022-06-02 22:05:10|188.38|186.28|188.32|186.22|188.38|186.28|188.32|186.22|4
1654207520000|2022-06-02 22:05:20|188.31|186.21|188.31|186.21|188.31|186.21|188.31|186.21|1
1654208180000|2022-06-02 22:16:20|189.06|186.96|189.21|187.11|189.22|187.12|189.06|186.96|15
1654208190000|2022-06-02 22:16:30|189.22|187.12|189.16|187.06|189.22|187.12|189.15|187.05|14
1654208200000|2022-06-02 22:16:40|189.17|187.07|189.24|187.14|189.25|187.15|189.11|187.01|12
1654208210000|2022-06-02 22:16:50|189.22|187.12|189.22|187.12|189.24|187.14|189.21|187.11|8
1654208220000|2022-06-02 22:17:00|189.21|187.11|189.08|186.98|189.25|187.15|189.08|186.98|18
1654208230000|2022-06-02 22:17:10|189.07|186.97|189.12|187.02|189.13|187.03|189.07|186.97|15
1654208240000|2022-06-02 22:17:20|189.13|187.03|189.23|187.13|189.23|187.13|189.13|187.03|13
1654208250000|2022-06-02 22:17:30|189.21|187.11|189.2|187.1|189.22|187.12|189.17|187.07|15
1654208260000|2022-06-02 22:17:40|189.21|187.11|189.24|187.14|189.24|187.14|189.21|187.11|4
1654208270000|2022-06-02 22:17:50|189.23|187.13|189.26|187.16|189.28|187.18|189.23|187.13|17
1654208280000|2022-06-02 22:18:00|189.23|187.13|189.23|187.13|189.25|187.15|189.22|187.12|9
1654208290000|2022-06-02 22:18:10|189.24|187.14|189.27|187.17|189.27|187.17|189.24|187.14|5
1654208300000|2022-06-02 22:18:20|189.28|187.18|189.34|187.24|189.34|187.24|189.28|187.18|6
1654208310000|2022-06-02 22:18:30|189.49|187.39|189.49|187.39|189.52|187.42|189.47|187.37|17
1654208320000|2022-06-02 22:18:40|189.48|187.38|189.5|187.4|189.5|187.4|189.48|187.38|4
1654208330000|2022-06-02 22:18:50|189.51|187.41|189.5|187.4|189.52|187.42|189.5|187.4|4
1654208340000|2022-06-02 22:19:00|189.51|187.41|189.44|187.34|189.51|187.41|189.44|187.34|14
1654208350000|2022-06-02 22:19:10|189.47|187.37|189.54|187.44|189.55|187.45|189.47|187.37|13
1654208360000|2022-06-02 22:19:20|189.58|187.48|189.62|187.52|189.62|187.52|189.58|187.48|2
1654208370000|2022-06-02 22:19:30|189.63|187.53|189.62|187.52|189.64|187.54|189.59|187.49|18
1654208380000|2022-06-02 22:19:40|189.61|187.51|189.65|187.55|189.65|187.55|189.59|187.49|15
1654208390000|2022-06-02 22:19:50|189.68|187.58|189.71|187.61|189.74|187.64|189.68|187.58|12
1654208400000|2022-06-02 22:20:00|189.72|187.62|189.66|187.56|189.74|187.64|189.63|187.53|12
1654208410000|2022-06-02 22:20:10|189.67|187.57|189.61|187.51|189.67|187.57|189.6|187.5|14
1654208420000|2022-06-02 22:20:20|189.6|187.5|189.6|187.5|189.61|187.51|189.54|187.44|15
1654208430000|2022-06-02 22:20:30|189.59|187.49|189.53|187.43|189.59|187.49|189.53|187.43|9
1654208440000|2022-06-02 22:20:40|189.52|187.42|189.6|187.5|189.62|187.52|189.52|187.42|17
1654208450000|2022-06-02 22:20:50|189.62|187.52|189.78|187.68|189.78|187.68|189.61|187.51|19
1654208460000|2022-06-02 22:21:00|189.76|187.66|189.75|187.65|189.79|187.69|189.75|187.65|12
1654208470000|2022-06-02 22:21:10|189.7|187.6|189.76|187.66|189.76|187.66|189.66|187.56|14
1654208480000|2022-06-02 22:21:20|189.75|187.65|189.71|187.61|189.76|187.66|189.71|187.61|7
1654208490000|2022-06-02 22:21:30|189.7|187.6|189.77|187.67|189.79|187.69|189.7|187.6|13
1654208500000|2022-06-02 22:21:40|189.78|187.68|189.78|187.68|189.78|187.68|189.78|187.68|1
1654208510000|2022-06-02 22:21:50|189.79|187.69|189.69|187.59|189.79|187.69|189.68|187.58|9
1654208520000|2022-06-02 22:22:00|189.7|187.6|189.69|187.59|189.71|187.61|189.68|187.58|13
1654208530000|2022-06-02 22:22:10|189.7|187.6|189.74|187.64|189.76|187.66|189.7|187.6|8
1654208540000|2022-06-02 22:22:20|189.75|187.65|189.67|187.57|189.78|187.68|189.67|187.57|8
1654208550000|2022-06-02 22:22:30|189.71|187.61|189.65|187.55|189.73|187.63|189.64|187.54|10
1654208560000|2022-06-02 22:22:40|189.64|187.54|189.68|187.58|189.68|187.58|189.64|187.54|7
1654208570000|2022-06-02 22:22:50|189.67|187.57|189.68|187.58|189.68|187.58|189.65|187.55|13
1654208580000|2022-06-02 22:23:00|189.69|187.59|189.68|187.58|189.69|187.59|189.66|187.56|16
1654208590000|2022-06-02 22:23:10|189.67|187.57|189.67|187.57|189.73|187.63|189.66|187.56|17
1654208600000|2022-06-02 22:23:20|189.68|187.58|189.69|187.59|189.69|187.59|189.68|187.58|2
1654208610000|2022-06-02 22:23:30|189.68|187.58|189.7|187.6|189.7|187.6|189.68|187.58|7
1654208620000|2022-06-02 22:23:40|189.69|187.59|189.76|187.66|189.78|187.68|189.69|187.59|16
1654208630000|2022-06-02 22:23:50|189.77|187.67|189.73|187.63|189.77|187.67|189.7|187.6|12
1654208640000|2022-06-02 22:24:00|189.72|187.62|189.69|187.59|189.73|187.63|189.69|187.59|9
1654208650000|2022-06-02 22:24:10|189.67|187.57|189.61|187.51|189.67|187.57|189.6|187.5|6
1654208660000|2022-06-02 22:24:20|189.6|187.5|189.61|187.51|189.61|187.51|189.6|187.5|2
1654208670000|2022-06-02 22:24:30|189.6|187.5|189.6|187.5|189.6|187.5|189.6|187.5|1
1654208680000|2022-06-02 22:24:40|189.59|187.49|189.6|187.5|189.6|187.5|189.58|187.48|6
1654208690000|2022-06-02 22:24:50|189.59|187.49|189.61|187.51|189.61|187.51|189.58|187.48|5
1654208700000|2022-06-02 22:25:00|189.62|187.52|189.61|187.51|189.62|187.52|189.61|187.51|2
1654208720000|2022-06-02 22:25:20|189.6|187.5|189.59|187.49|189.6|187.5|189.58|187.48|4
1654208730000|2022-06-02 22:25:30|189.54|187.44|189.69|187.59|189.69|187.59|189.5|187.4|14
1654208740000|2022-06-02 22:25:40|189.7|187.6|189.74|187.64|189.76|187.66|189.7|187.6|6
1654208750000|2022-06-02 22:25:50|189.73|187.63|189.73|187.63|189.75|187.65|189.72|187.62|10
1654208760000|2022-06-02 22:26:00|189.76|187.66|189.74|187.64|189.76|187.66|189.73|187.63|9
1654208770000|2022-06-02 22:26:10|189.75|187.65|189.76|187.66|189.79|187.69|189.75|187.65|8
1654208780000|2022-06-02 22:26:20|189.72|187.62|189.7|187.6|189.82|187.72|189.7|187.6|12
1654208790000|2022-06-02 22:26:30|189.69|187.59|189.79|187.69|189.79|187.69|189.69|187.59|7
1654208800000|2022-06-02 22:26:40|189.78|187.68|189.8|187.7|189.8|187.7|189.77|187.67|4
1654208810000|2022-06-02 22:26:50|189.79|187.69|189.8|187.7|189.8|187.7|189.73|187.63|8
1654208820000|2022-06-02 22:27:00|189.81|187.71|189.82|187.72|189.82|187.72|189.81|187.71|4
1654208830000|2022-06-02 22:27:10|189.81|187.71|189.81|187.71|189.81|187.71|189.8|187.7|5
1654208840000|2022-06-02 22:27:20|189.8|187.7|189.81|187.71|189.82|187.72|189.8|187.7|6
1654208850000|2022-06-02 22:27:30|189.77|187.67|189.73|187.63|189.77|187.67|189.73|187.63|4
1654208860000|2022-06-02 22:27:40|189.74|187.64|189.74|187.64|189.74|187.64|189.74|187.64|1
1654208870000|2022-06-02 22:27:50|189.75|187.65|189.74|187.64|189.75|187.65|189.74|187.64|2
1654208880000|2022-06-02 22:28:00|189.72|187.62|189.62|187.52|189.72|187.62|189.62|187.52|9
1654208890000|2022-06-02 22:28:10|189.61|187.51|189.62|187.52|189.62|187.52|189.61|187.51|2
1654208900000|2022-06-02 22:28:20|189.61|187.51|189.51|187.41|189.61|187.51|189.51|187.41|5
1654208910000|2022-06-02 22:28:30|189.5|187.4|189.27|187.17|189.5|187.4|189.27|187.17|24
1654208920000|2022-06-02 22:28:40|189.28|187.18|189.3|187.2|189.31|187.21|189.26|187.16|14
1654208930000|2022-06-02 22:28:50|189.31|187.21|189.29|187.19|189.31|187.21|189.28|187.18|5
1654208940000|2022-06-02 22:29:00|189.28|187.18|189.28|187.18|189.29|187.19|189.28|187.18|3
1654208950000|2022-06-02 22:29:10|189.29|187.19|189.3|187.2|189.3|187.2|189.29|187.19|4
1654208960000|2022-06-02 22:29:20|189.34|187.24|189.4|187.3|189.42|187.32|189.34|187.24|9
1654208970000|2022-06-02 22:29:30|189.39|187.29|189.34|187.24|189.39|187.29|189.34|187.24|4
1654208980000|2022-06-02 22:29:40|189.35|187.25|189.34|187.24|189.35|187.25|189.34|187.24|4
1654208990000|2022-06-02 22:29:50|189.32|187.22|189.31|187.21|189.32|187.22|189.31|187.21|2
1654209000000|2022-06-02 22:30:00|189.3|187.2|189.41|187.31|189.44|187.34|189.3|187.2|9
1654209010000|2022-06-02 22:30:10|189.4|187.3|189.38|187.28|189.4|187.3|189.38|187.28|7
1654209020000|2022-06-02 22:30:20|189.37|187.27|189.35|187.25|189.37|187.27|189.35|187.25|3
1654209030000|2022-06-02 22:30:30|189.34|187.24|189.34|187.24|189.34|187.24|189.34|187.24|1
1654209050000|2022-06-02 22:30:50|189.35|187.25|189.41|187.31|189.42|187.32|189.35|187.25|9
1654209060000|2022-06-02 22:31:00|189.4|187.3|189.38|187.28|189.4|187.3|189.37|187.27|8
1654209070000|2022-06-02 22:31:10|189.37|187.27|189.37|187.27|189.38|187.28|189.37|187.27|5
1654209080000|2022-06-02 22:31:20|189.38|187.28|189.35|187.25|189.38|187.28|189.33|187.23|6
1654209090000|2022-06-02 22:31:30|189.34|187.24|189.33|187.23|189.34|187.24|189.32|187.22|6
1654209100000|2022-06-02 22:31:40|189.32|187.22|189.22|187.12|189.32|187.22|189.22|187.12|8
1654209110000|2022-06-02 22:31:50|189.21|187.11|189.2|187.1|189.22|187.12|189.2|187.1|6
1654209120000|2022-06-02 22:32:00|189.19|187.09|189.22|187.12|189.22|187.12|189.19|187.09|5
1654209130000|2022-06-02 22:32:10|189.23|187.13|189.22|187.12|189.24|187.14|189.21|187.11|7
1654209150000|2022-06-02 22:32:30|189.23|187.13|189.29|187.19|189.29|187.19|189.22|187.12|6
1654209160000|2022-06-02 22:32:40|189.28|187.18|189.25|187.15|189.28|187.18|189.25|187.15|3
1654209170000|2022-06-02 22:32:50|189.24|187.14|189.23|187.13|189.24|187.14|189.22|187.12|10
1654209180000|2022-06-02 22:33:00|189.22|187.12|189.18|187.08|189.23|187.13|189.18|187.08|6
1654209190000|2022-06-02 22:33:10|189.19|187.09|189.24|187.14|189.25|187.15|189.19|187.09|4
1654209200000|2022-06-02 22:33:20|189.23|187.13|189.23|187.13|189.23|187.13|189.23|187.13|1
1654209210000|2022-06-02 22:33:30|189.22|187.12|189.22|187.12|189.22|187.12|189.22|187.12|1
1654209220000|2022-06-02 22:33:40|189.21|187.11|189.06|186.96|189.21|187.11|189.06|186.96|10
1654209230000|2022-06-02 22:33:50|189.03|186.93|189.1|187|189.1|187|189.02|186.92|17
1654209240000|2022-06-02 22:34:00|189.09|186.99|189.1|187|189.1|187|189.09|186.99|2
1654209250000|2022-06-02 22:34:10|189.09|186.99|189.09|186.99|189.1|187|189.09|186.99|3
1654209260000|2022-06-02 22:34:20|189.12|187.02|189.17|187.07|189.22|187.12|189.12|187.02|13
1654209270000|2022-06-02 22:34:30|189.18|187.08|189.17|187.07|189.18|187.08|189.17|187.07|2
1654209280000|2022-06-02 22:34:40|189.18|187.08|189.22|187.12|189.22|187.12|189.18|187.08|8
1654209290000|2022-06-02 22:34:50|189.21|187.11|189.18|187.08|189.21|187.11|189.17|187.07|7
1654209300000|2022-06-02 22:35:00|189.19|187.09|189.19|187.09|189.21|187.11|189.19|187.09|4
1654209310000|2022-06-02 22:35:10|189.18|187.08|189.19|187.09|189.19|187.09|189.18|187.08|2
1654209320000|2022-06-02 22:35:20|189.2|187.1|189.25|187.15|189.25|187.15|189.2|187.1|5
1654209330000|2022-06-02 22:35:30|189.24|187.14|189.24|187.14|189.25|187.15|189.24|187.14|5
1654209340000|2022-06-02 22:35:40|189.25|187.15|189.25|187.15|189.25|187.15|189.25|187.15|1
1654209350000|2022-06-02 22:35:50|189.26|187.16|189.29|187.19|189.3|187.2|189.26|187.16|4
1654209360000|2022-06-02 22:36:00|189.28|187.18|189.3|187.2|189.31|187.21|189.28|187.18|8
1654209370000|2022-06-02 22:36:10|189.31|187.21|189.3|187.2|189.31|187.21|189.29|187.19|7
1654209380000|2022-06-02 22:36:20|189.29|187.19|189.29|187.19|189.29|187.19|189.29|187.19|1
1654209390000|2022-06-02 22:36:30|189.3|187.2|189.38|187.28|189.38|187.28|189.3|187.2|4
1654209400000|2022-06-02 22:36:40|189.36|187.26|189.49|187.39|189.51|187.41|189.36|187.26|10
1654209410000|2022-06-02 22:36:50|189.48|187.38|189.48|187.38|189.52|187.42|189.47|187.37|10
1654209420000|2022-06-02 22:37:00|189.49|187.39|189.49|187.39|189.5|187.4|189.48|187.38|9
1654209430000|2022-06-02 22:37:10|189.5|187.4|189.49|187.39|189.5|187.4|189.47|187.37|8
1654209440000|2022-06-02 22:37:20|189.5|187.4|189.49|187.39|189.5|187.4|189.48|187.38|10
1654209450000|2022-06-02 22:37:30|189.48|187.38|189.53|187.43|189.53|187.43|189.48|187.38|4
1654209460000|2022-06-02 22:37:40|189.54|187.44|189.57|187.47|189.59|187.49|189.54|187.44|9
1654209470000|2022-06-02 22:37:50|189.56|187.46|189.57|187.47|189.57|187.47|189.56|187.46|2
1654209480000|2022-06-02 22:38:00|189.59|187.49|189.6|187.5|189.6|187.5|189.58|187.48|7
1654209490000|2022-06-02 22:38:10|189.59|187.49|189.58|187.48|189.59|187.49|189.58|187.48|2
1654209500000|2022-06-02 22:38:20|189.57|187.47|189.57|187.47|189.57|187.47|189.56|187.46|3
1654209510000|2022-06-02 22:38:30|189.56|187.46|189.56|187.46|189.57|187.47|189.56|187.46|9
1654209520000|2022-06-02 22:38:40|189.57|187.47|189.57|187.47|189.57|187.47|189.56|187.46|9
1654209530000|2022-06-02 22:38:50|189.58|187.48|189.59|187.49|189.6|187.5|189.57|187.47|7
1654209540000|2022-06-02 22:39:00|189.6|187.5|189.6|187.5|189.63|187.53|189.6|187.5|11
1654209550000|2022-06-02 22:39:10|189.61|187.51|189.61|187.51|189.61|187.51|189.6|187.5|5
1654209580000|2022-06-02 22:39:40|189.6|187.5|189.6|187.5|189.6|187.5|189.6|187.5|1
1654209590000|2022-06-02 22:39:50|189.61|187.51|189.65|187.55|189.65|187.55|189.61|187.51|10
1654209600000|2022-06-02 22:40:00|189.66|187.56|189.65|187.55|189.66|187.56|189.64|187.54|4
1654209610000|2022-06-02 22:40:10|189.64|187.54|189.64|187.54|189.65|187.55|189.64|187.54|3
1654209620000|2022-06-02 22:40:20|189.63|187.53|189.63|187.53|189.65|187.55|189.63|187.53|9
1654209630000|2022-06-02 22:40:30|189.64|187.54|189.82|187.72|189.83|187.73|189.64|187.54|16
1654209640000|2022-06-02 22:40:40|189.83|187.73|189.81|187.71|189.83|187.73|189.8|187.7|5
1654209650000|2022-06-02 22:40:50|189.8|187.7|189.78|187.68|189.8|187.7|189.71|187.61|9
1654209660000|2022-06-02 22:41:00|189.79|187.69|190.07|187.97|190.09|187.99|189.79|187.69|20
1654209670000|2022-06-02 22:41:10|190.08|187.98|190.09|187.99|190.1|188|190.06|187.96|14
1654209680000|2022-06-02 22:41:20|190.06|187.96|190.02|187.92|190.06|187.96|189.95|187.85|16
1654209690000|2022-06-02 22:41:30|190.01|187.91|190.05|187.95|190.07|187.97|190.01|187.91|21
1654209700000|2022-06-02 22:41:40|190.04|187.94|190.09|187.99|190.09|187.99|190.03|187.93|12
1654209710000|2022-06-02 22:41:50|190.1|188|190.06|187.96|190.1|188|190.04|187.94|19
1654209720000|2022-06-02 22:42:00|190.05|187.95|190.02|187.92|190.06|187.96|190.01|187.91|12
1654209730000|2022-06-02 22:42:10|190.01|187.91|189.9|187.8|190.01|187.91|189.9|187.8|12
1654209740000|2022-06-02 22:42:20|189.91|187.81|189.91|187.81|189.92|187.82|189.91|187.81|3
1654209750000|2022-06-02 22:42:30|189.9|187.8|189.91|187.81|189.91|187.81|189.9|187.8|2
1654209760000|2022-06-02 22:42:40|189.92|187.82|189.93|187.83|189.93|187.83|189.92|187.82|2
1654209770000|2022-06-02 22:42:50|189.94|187.84|189.92|187.82|189.95|187.85|189.92|187.82|5
1654209780000|2022-06-02 22:43:00|189.9|187.8|189.92|187.82|189.92|187.82|189.89|187.79|6
1654209790000|2022-06-02 22:43:10|189.91|187.81|189.86|187.76|189.91|187.81|189.86|187.76|5
1654209800000|2022-06-02 22:43:20|189.85|187.75|189.86|187.76|189.89|187.79|189.85|187.75|7
1654209810000|2022-06-02 22:43:30|189.85|187.75|189.86|187.76|189.86|187.76|189.84|187.74|4
1654209820000|2022-06-02 22:43:40|189.85|187.75|189.85|187.75|189.85|187.75|189.84|187.74|3
1654209830000|2022-06-02 22:43:50|189.77|187.67|189.78|187.68|189.78|187.68|189.75|187.65|4
1654209840000|2022-06-02 22:44:00|189.82|187.72|189.75|187.65|189.82|187.72|189.75|187.65|8
1654209850000|2022-06-02 22:44:10|189.76|187.66|189.78|187.68|189.78|187.68|189.75|187.65|4
1654209860000|2022-06-02 22:44:20|189.75|187.65|189.72|187.62|189.75|187.65|189.72|187.62|3
1654209870000|2022-06-02 22:44:30|189.73|187.63|189.68|187.58|189.73|187.63|189.68|187.58|7
1654209880000|2022-06-02 22:44:40|189.69|187.59|189.84|187.74|189.84|187.74|189.69|187.59|9
1654209890000|2022-06-02 22:44:50|189.81|187.71|189.74|187.64|189.81|187.71|189.74|187.64|6
1654209900000|2022-06-02 22:45:00|189.73|187.63|189.73|187.63|189.73|187.63|189.72|187.62|9
1654209910000|2022-06-02 22:45:10|189.72|187.62|189.79|187.69|189.79|187.69|189.72|187.62|5
1654209920000|2022-06-02 22:45:20|189.76|187.66|189.72|187.62|189.76|187.66|189.72|187.62|5
1654209930000|2022-06-02 22:45:30|189.73|187.63|189.73|187.63|189.73|187.63|189.73|187.63|1
1654209960000|2022-06-02 22:46:00|189.72|187.62|189.71|187.61|189.72|187.62|189.71|187.61|2
1654209970000|2022-06-02 22:46:10|189.72|187.62|189.73|187.63|189.73|187.63|189.72|187.62|2
1654209980000|2022-06-02 22:46:20|189.72|187.62|189.72|187.62|189.72|187.62|189.72|187.62|1
1654209990000|2022-06-02 22:46:30|189.73|187.63|189.78|187.68|189.8|187.7|189.72|187.62|7
1654210000000|2022-06-02 22:46:40|189.79|187.69|189.81|187.71|189.82|187.72|189.79|187.69|7
1654210010000|2022-06-02 22:46:50|189.8|187.7|189.89|187.79|189.91|187.81|189.79|187.69|18
1654210020000|2022-06-02 22:47:00|189.88|187.78|189.89|187.79|189.89|187.79|189.88|187.78|6
1654210030000|2022-06-02 22:47:10|189.88|187.78|189.87|187.77|189.88|187.78|189.87|187.77|2
1654210040000|2022-06-02 22:47:20|189.88|187.78|189.87|187.77|189.88|187.78|189.87|187.77|2
1654210050000|2022-06-02 22:47:30|189.89|187.79|189.89|187.79|189.89|187.79|189.88|187.78|3
1654210060000|2022-06-02 22:47:40|189.88|187.78|189.86|187.76|189.88|187.78|189.86|187.76|3
1654210070000|2022-06-02 22:47:50|189.84|187.74|189.83|187.73|189.84|187.74|189.83|187.73|2
1654210080000|2022-06-02 22:48:00|189.81|187.71|189.79|187.69|189.81|187.71|189.76|187.66|8
1654210100000|2022-06-02 22:48:20|189.78|187.68|189.65|187.55|189.78|187.68|189.64|187.54|8
1654210110000|2022-06-02 22:48:30|189.66|187.56|189.66|187.56|189.66|187.56|189.65|187.55|3
1654210120000|2022-06-02 22:48:40|189.69|187.59|189.71|187.61|189.72|187.62|189.69|187.59|9
1654210150000|2022-06-02 22:49:10|189.72|187.62|189.72|187.62|189.73|187.63|189.72|187.62|3
1654210160000|2022-06-02 22:49:20|189.73|187.63|189.78|187.68|189.79|187.69|189.73|187.63|5
1654210170000|2022-06-02 22:49:30|189.82|187.72|189.82|187.72|189.83|187.73|189.78|187.68|11
1654210200000|2022-06-02 22:50:00|189.74|187.64|189.77|187.67|189.77|187.67|189.74|187.64|2
1654210220000|2022-06-02 22:50:20|189.78|187.68|189.87|187.77|189.87|187.77|189.78|187.68|4
1654210230000|2022-06-02 22:50:30|189.86|187.76|189.87|187.77|189.87|187.77|189.85|187.75|4
1654210240000|2022-06-02 22:50:40|189.88|187.78|189.89|187.79|189.9|187.8|189.87|187.77|5
1654210250000|2022-06-02 22:50:50|189.88|187.78|189.93|187.83|189.93|187.83|189.88|187.78|4
1654210270000|2022-06-02 22:51:10|189.92|187.82|189.86|187.76|189.92|187.82|189.86|187.76|3
1654210280000|2022-06-02 22:51:20|189.81|187.71|189.8|187.7|189.81|187.71|189.8|187.7|2
1654210290000|2022-06-02 22:51:30|189.79|187.69|189.73|187.63|189.79|187.69|189.73|187.63|5
1654210310000|2022-06-02 22:51:50|189.72|187.62|189.72|187.62|189.72|187.62|189.72|187.62|1
1654210320000|2022-06-02 22:52:00|189.71|187.61|189.71|187.61|189.71|187.61|189.71|187.61|1
1654210330000|2022-06-02 22:52:10|189.72|187.62|189.75|187.65|189.76|187.66|189.72|187.62|3
1654210340000|2022-06-02 22:52:20|189.76|187.66|189.74|187.64|189.76|187.66|189.74|187.64|3
1654210350000|2022-06-02 22:52:30|189.73|187.63|189.74|187.64|189.75|187.65|189.73|187.63|6
1654210360000|2022-06-02 22:52:40|189.73|187.63|189.76|187.66|189.76|187.66|189.73|187.63|3
1654210370000|2022-06-02 22:52:50|189.75|187.65|189.74|187.64|189.75|187.65|189.74|187.64|2
1654210380000|2022-06-02 22:53:00|189.75|187.65|189.75|187.65|189.78|187.68|189.75|187.65|5
1654210390000|2022-06-02 22:53:10|189.74|187.64|189.74|187.64|189.74|187.64|189.73|187.63|5
1654210400000|2022-06-02 22:53:20|189.75|187.65|189.74|187.64|189.75|187.65|189.74|187.64|2
1654210410000|2022-06-02 22:53:30|189.73|187.63|189.72|187.62|189.73|187.63|189.7|187.6|6
1654210430000|2022-06-02 22:53:50|189.73|187.63|189.78|187.68|189.78|187.68|189.73|187.63|6
1654210440000|2022-06-02 22:54:00|189.8|187.7|189.84|187.74|189.86|187.76|189.79|187.69|8
1654210450000|2022-06-02 22:54:10|189.85|187.75|189.8|187.7|189.85|187.75|189.8|187.7|4
1654210460000|2022-06-02 22:54:20|189.81|187.71|189.82|187.72|189.83|187.73|189.8|187.7|8
1654210470000|2022-06-02 22:54:30|189.83|187.73|189.86|187.76|189.86|187.76|189.82|187.72|6
1654210480000|2022-06-02 22:54:40|189.88|187.78|189.9|187.8|189.9|187.8|189.86|187.76|7
1654210490000|2022-06-02 22:54:50|189.93|187.83|189.93|187.83|189.97|187.87|189.93|187.83|6
1654210500000|2022-06-02 22:55:00|189.94|187.84|189.95|187.85|189.95|187.85|189.94|187.84|4
1654210510000|2022-06-02 22:55:10|189.94|187.84|189.94|187.84|189.95|187.85|189.94|187.84|3
1654210520000|2022-06-02 22:55:20|189.95|187.85|189.96|187.86|189.97|187.87|189.95|187.85|3
1654210530000|2022-06-02 22:55:30|189.95|187.85|189.94|187.84|189.95|187.85|189.94|187.84|2
1654210550000|2022-06-02 22:55:50|189.91|187.81|189.87|187.77|189.91|187.81|189.86|187.76|4
1654210560000|2022-06-02 22:56:00|189.86|187.76|189.88|187.78|189.88|187.78|189.81|187.71|10
1654210570000|2022-06-02 22:56:10|189.89|187.79|189.87|187.77|189.89|187.79|189.86|187.76|7
1654210580000|2022-06-02 22:56:20|189.86|187.76|189.86|187.76|189.86|187.76|189.86|187.76|1
1654210600000|2022-06-02 22:56:40|189.87|187.77|189.87|187.77|189.87|187.77|189.87|187.77|1
1654210610000|2022-06-02 22:56:50|189.86|187.76|189.86|187.76|189.87|187.77|189.86|187.76|3
1654210620000|2022-06-02 22:57:00|189.85|187.75|189.76|187.66|189.85|187.75|189.76|187.66|5
1654210630000|2022-06-02 22:57:10|189.74|187.64|189.84|187.74|189.84|187.74|189.74|187.64|9
1654210650000|2022-06-02 22:57:30|189.83|187.73|189.77|187.67|189.83|187.73|189.77|187.67|13
1654210660000|2022-06-02 22:57:40|189.76|187.66|189.8|187.7|189.81|187.71|189.76|187.66|6
1654210670000|2022-06-02 22:57:50|189.79|187.69|189.8|187.7|189.8|187.7|189.79|187.69|2
1654210680000|2022-06-02 22:58:00|189.81|187.71|189.82|187.72|189.82|187.72|189.81|187.71|2
1654210700000|2022-06-02 22:58:20|189.81|187.71|189.81|187.71|189.81|187.71|189.81|187.71|1
1654210710000|2022-06-02 22:58:30|189.8|187.7|189.81|187.71|189.81|187.71|189.8|187.7|6
1654210720000|2022-06-02 22:58:40|189.8|187.7|189.81|187.71|189.81|187.71|189.8|187.7|4
1654210740000|2022-06-02 22:59:00|189.8|187.7|189.78|187.68|189.8|187.7|189.77|187.67|6
1654210760000|2022-06-02 22:59:20|189.79|187.69|189.79|187.69|189.79|187.69|189.78|187.68|3
1654210770000|2022-06-02 22:59:30|189.8|187.7|189.79|187.69|189.8|187.7|189.79|187.69|12
1654210780000|2022-06-02 22:59:40|189.8|187.7|189.79|187.69|189.8|187.7|189.78|187.68|10
1654210790000|2022-06-02 22:59:50|189.78|187.68|189.79|187.69|189.79|187.69|189.78|187.68|4
1654210800000|2022-06-02 23:00:00|189.78|187.68|189.82|187.72|189.82|187.72|189.76|187.66|8
1654210810000|2022-06-02 23:00:10|189.83|187.73|189.84|187.74|189.85|187.75|189.83|187.73|5
1654210820000|2022-06-02 23:00:20|189.82|187.72|189.81|187.71|189.84|187.74|189.81|187.71|8
1654210830000|2022-06-02 23:00:30|189.8|187.7|189.77|187.67|189.8|187.7|189.77|187.67|4
1654210840000|2022-06-02 23:00:40|189.76|187.66|189.75|187.65|189.76|187.66|189.74|187.64|4
1654210850000|2022-06-02 23:00:50|189.76|187.66|189.77|187.67|189.78|187.68|189.75|187.65|6
1654210860000|2022-06-02 23:01:00|189.76|187.66|189.54|187.44|189.76|187.66|189.53|187.43|11
1654210870000|2022-06-02 23:01:10|189.53|187.43|189.5|187.4|189.54|187.44|189.5|187.4|7
1654210880000|2022-06-02 23:01:20|189.49|187.39|189.41|187.31|189.49|187.39|189.4|187.3|5
1654210890000|2022-06-02 23:01:30|189.4|187.3|189.42|187.32|189.42|187.32|189.4|187.3|7
1654210900000|2022-06-02 23:01:40|189.43|187.33|189.44|187.34|189.45|187.35|189.43|187.33|4
1654210910000|2022-06-02 23:01:50|189.43|187.33|189.4|187.3|189.43|187.33|189.4|187.3|3
1654210920000|2022-06-02 23:02:00|189.41|187.31|189.45|187.35|189.47|187.37|189.41|187.31|9
1654210930000|2022-06-02 23:02:10|189.46|187.36|189.47|187.37|189.47|187.37|189.46|187.36|2
1654210940000|2022-06-02 23:02:20|189.46|187.36|189.46|187.36|189.46|187.36|189.46|187.36|1
1654210950000|2022-06-02 23:02:30|189.45|187.35|189.44|187.34|189.45|187.35|189.44|187.34|2
1654210970000|2022-06-02 23:02:50|189.42|187.32|189.4|187.3|189.42|187.32|189.4|187.3|8
1654210980000|2022-06-02 23:03:00|189.42|187.32|189.42|187.32|189.42|187.32|189.42|187.32|1
1654210990000|2022-06-02 23:03:10|189.43|187.33|189.44|187.34|189.44|187.34|189.42|187.32|6
1654211000000|2022-06-02 23:03:20|189.45|187.35|189.48|187.38|189.49|187.39|189.45|187.35|9
1654211030000|2022-06-02 23:03:50|189.49|187.39|189.49|187.39|189.49|187.39|189.49|187.39|1
1654211040000|2022-06-02 23:04:00|189.51|187.41|189.5|187.4|189.52|187.42|189.49|187.39|7
1654211050000|2022-06-02 23:04:10|189.51|187.41|189.44|187.34|189.51|187.41|189.43|187.33|7
1654211060000|2022-06-02 23:04:20|189.45|187.35|189.45|187.35|189.46|187.36|189.45|187.35|3
1654211070000|2022-06-02 23:04:30|189.46|187.36|189.46|187.36|189.46|187.36|189.45|187.35|5
1654211080000|2022-06-02 23:04:40|189.47|187.37|189.49|187.39|189.5|187.4|189.47|187.37|5
1654211090000|2022-06-02 23:04:50|189.48|187.38|189.48|187.38|189.49|187.39|189.47|187.37|5
1654211100000|2022-06-02 23:05:00|189.49|187.39|189.51|187.41|189.53|187.43|189.49|187.39|12
1654211110000|2022-06-02 23:05:10|189.5|187.4|189.63|187.53|189.64|187.54|189.5|187.4|8
1654211120000|2022-06-02 23:05:20|189.62|187.52|189.64|187.54|189.64|187.54|189.62|187.52|3
1654211130000|2022-06-02 23:05:30|189.63|187.53|189.63|187.53|189.63|187.53|189.62|187.52|9
1654211140000|2022-06-02 23:05:40|189.62|187.52|189.63|187.53|189.63|187.53|189.62|187.52|4
1654211150000|2022-06-02 23:05:50|189.6|187.5|189.59|187.49|189.6|187.5|189.59|187.49|4
1654211160000|2022-06-02 23:06:00|189.57|187.47|189.55|187.45|189.57|187.47|189.55|187.45|3
1654211170000|2022-06-02 23:06:10|189.56|187.46|189.51|187.41|189.56|187.46|189.51|187.41|5
1654211180000|2022-06-02 23:06:20|189.52|187.42|189.64|187.54|189.64|187.54|189.52|187.42|9
1654211200000|2022-06-02 23:06:40|189.65|187.55|189.74|187.64|189.74|187.64|189.65|187.55|7
1654211210000|2022-06-02 23:06:50|189.75|187.65|189.93|187.83|189.95|187.85|189.75|187.65|12
1654211220000|2022-06-02 23:07:00|189.92|187.82|189.9|187.8|189.92|187.82|189.9|187.8|10
1654211230000|2022-06-02 23:07:10|189.91|187.81|189.87|187.77|189.92|187.82|189.86|187.76|8
1654211250000|2022-06-02 23:07:30|189.86|187.76|189.87|187.77|189.87|187.77|189.86|187.76|2
1654211260000|2022-06-02 23:07:40|189.85|187.75|189.86|187.76|189.87|187.77|189.85|187.75|3
1654211270000|2022-06-02 23:07:50|189.85|187.75|189.83|187.73|189.85|187.75|189.83|187.73|3
1654211280000|2022-06-02 23:08:00|189.82|187.72|189.84|187.74|189.85|187.75|189.82|187.72|5
1654211290000|2022-06-02 23:08:10|189.83|187.73|189.83|187.73|189.84|187.74|189.83|187.73|3
1654211300000|2022-06-02 23:08:20|189.82|187.72|189.81|187.71|189.82|187.72|189.81|187.71|2
1654211310000|2022-06-02 23:08:30|189.78|187.68|189.76|187.66|189.78|187.68|189.76|187.66|2
1654211320000|2022-06-02 23:08:40|189.75|187.65|189.75|187.65|189.75|187.65|189.75|187.65|1
1654211330000|2022-06-02 23:08:50|189.73|187.63|189.68|187.58|189.73|187.63|189.68|187.58|5
1654211340000|2022-06-02 23:09:00|189.69|187.59|189.66|187.56|189.69|187.59|189.65|187.55|7
1654211350000|2022-06-02 23:09:10|189.65|187.55|189.66|187.56|189.66|187.56|189.64|187.54|6
1654211360000|2022-06-02 23:09:20|189.65|187.55|189.68|187.58|189.68|187.58|189.65|187.55|6
1654211370000|2022-06-02 23:09:30|189.67|187.57|189.68|187.58|189.68|187.58|189.67|187.57|8
1654211380000|2022-06-02 23:09:40|189.67|187.57|189.65|187.55|189.67|187.57|189.65|187.55|3
1654211390000|2022-06-02 23:09:50|189.66|187.56|189.65|187.55|189.66|187.56|189.65|187.55|8
1654211410000|2022-06-02 23:10:10|189.66|187.56|189.67|187.57|189.67|187.57|189.66|187.56|2
1654211420000|2022-06-02 23:10:20|189.66|187.56|189.67|187.57|189.67|187.57|189.66|187.56|4
1654211450000|2022-06-02 23:10:50|189.66|187.56|189.63|187.53|189.66|187.56|189.63|187.53|3
1654211460000|2022-06-02 23:11:00|189.64|187.54|189.68|187.58|189.68|187.58|189.64|187.54|4
1654211470000|2022-06-02 23:11:10|189.69|187.59|189.69|187.59|189.72|187.62|189.69|187.59|8
1654211480000|2022-06-02 23:11:20|189.7|187.6|189.7|187.6|189.7|187.6|189.69|187.59|3
1654211490000|2022-06-02 23:11:30|189.68|187.58|189.68|187.58|189.68|187.58|189.67|187.57|3
1654211500000|2022-06-02 23:11:40|189.66|187.56|189.69|187.59|189.7|187.6|189.66|187.56|4
1654211510000|2022-06-02 23:11:50|189.68|187.58|189.65|187.55|189.68|187.58|189.64|187.54|9
1654211520000|2022-06-02 23:12:00|189.67|187.57|189.72|187.62|189.72|187.62|189.67|187.57|4
1654211530000|2022-06-02 23:12:10|189.73|187.63|189.75|187.65|189.75|187.65|189.72|187.62|6
1654211540000|2022-06-02 23:12:20|189.73|187.63|189.77|187.67|189.77|187.67|189.73|187.63|8
1654211550000|2022-06-02 23:12:30|189.76|187.66|189.73|187.63|189.76|187.66|189.73|187.63|8
1654211560000|2022-06-02 23:12:40|189.71|187.61|189.73|187.63|189.73|187.63|189.71|187.61|9
1654211570000|2022-06-02 23:12:50|189.72|187.62|189.75|187.65|189.75|187.65|189.72|187.62|6
1654211580000|2022-06-02 23:13:00|189.76|187.66|189.95|187.85|189.95|187.85|189.76|187.66|8
1654211590000|2022-06-02 23:13:10|189.94|187.84|189.94|187.84|189.94|187.84|189.94|187.84|1
1654211600000|2022-06-02 23:13:20|189.93|187.83|189.93|187.83|189.94|187.84|189.93|187.83|3
1654211610000|2022-06-02 23:13:30|189.94|187.84|189.95|187.85|189.95|187.85|189.94|187.84|8
1654211620000|2022-06-02 23:13:40|189.94|187.84|189.95|187.85|189.95|187.85|189.93|187.83|10
1654211640000|2022-06-02 23:14:00|189.96|187.86|189.95|187.85|189.97|187.87|189.95|187.85|4
1654211650000|2022-06-02 23:14:10|189.96|187.86|189.92|187.82|189.96|187.86|189.91|187.81|6
1654211660000|2022-06-02 23:14:20|189.91|187.81|189.83|187.73|189.92|187.82|189.83|187.73|8
1654211670000|2022-06-02 23:14:30|189.84|187.74|189.83|187.73|189.84|187.74|189.83|187.73|2
1654211680000|2022-06-02 23:14:40|189.84|187.74|190.05|187.95|190.05|187.95|189.84|187.74|10
1654211700000|2022-06-02 23:15:00|190.03|187.93|190.09|187.99|190.1|188|190.03|187.93|8
1654211710000|2022-06-02 23:15:10|190.1|188|190.38|188.28|190.38|188.28|190.1|188|9
1654211720000|2022-06-02 23:15:20|190.37|188.27|190.34|188.24|190.39|188.29|190.34|188.24|16
1654211730000|2022-06-02 23:15:30|190.35|188.25|190.33|188.23|190.35|188.25|190.33|188.23|9
1654211740000|2022-06-02 23:15:40|190.34|188.24|190.24|188.14|190.34|188.24|190.24|188.14|8
1654211750000|2022-06-02 23:15:50|190.25|188.15|190.26|188.16|190.26|188.16|190.25|188.15|2
1654211760000|2022-06-02 23:16:00|190.25|188.15|190.21|188.11|190.26|188.16|190.21|188.11|10
1654211770000|2022-06-02 23:16:10|190.22|188.12|190.27|188.17|190.27|188.17|190.22|188.12|4
1654211780000|2022-06-02 23:16:20|190.26|188.16|190.24|188.14|190.26|188.16|190.22|188.12|5
1654211790000|2022-06-02 23:16:30|190.25|188.15|190.25|188.15|190.25|188.15|190.25|188.15|1
1654211800000|2022-06-02 23:16:40|190.26|188.16|190.26|188.16|190.26|188.16|190.26|188.16|1
1654211810000|2022-06-02 23:16:50|190.28|188.18|190.3|188.2|190.31|188.21|190.28|188.18|5
1654211820000|2022-06-02 23:17:00|190.31|188.21|190.32|188.22|190.32|188.22|190.31|188.21|2
1654211840000|2022-06-02 23:17:20|190.33|188.23|190.35|188.25|190.37|188.27|190.33|188.23|7
1654211850000|2022-06-02 23:17:30|190.36|188.26|190.36|188.26|190.36|188.26|190.36|188.26|1
1654211870000|2022-06-02 23:17:50|190.37|188.27|190.42|188.32|190.42|188.32|190.37|188.27|3
1654211880000|2022-06-02 23:18:00|190.4|188.3|190.39|188.29|190.4|188.3|190.38|188.28|3
1654211890000|2022-06-02 23:18:10|190.38|188.28|190.36|188.26|190.38|188.28|190.36|188.26|3
1654211900000|2022-06-02 23:18:20|190.37|188.27|190.36|188.26|190.37|188.27|190.36|188.26|2
1654211910000|2022-06-02 23:18:30|190.37|188.27|190.38|188.28|190.38|188.28|190.37|188.27|2
1654211920000|2022-06-02 23:18:40|190.4|188.3|190.39|188.29|190.4|188.3|190.39|188.29|2
1654211940000|2022-06-02 23:19:00|190.37|188.27|190.39|188.29|190.39|188.29|190.37|188.27|3
1654211950000|2022-06-02 23:19:10|190.4|188.3|190.34|188.24|190.4|188.3|190.34|188.24|4
1654211960000|2022-06-02 23:19:20|190.32|188.22|190.28|188.18|190.32|188.22|190.26|188.16|9
1654211970000|2022-06-02 23:19:30|190.29|188.19|190.37|188.27|190.37|188.27|190.29|188.19|6
1654211980000|2022-06-02 23:19:40|190.36|188.26|190.37|188.27|190.37|188.27|190.36|188.26|2
1654211990000|2022-06-02 23:19:50|190.36|188.26|190.35|188.25|190.36|188.26|190.34|188.24|3
1654212000000|2022-06-02 23:20:00|190.36|188.26|190.37|188.27|190.41|188.31|190.36|188.26|5
1654212010000|2022-06-02 23:20:10|190.38|188.28|190.38|188.28|190.38|188.28|190.37|188.27|5
1654212020000|2022-06-02 23:20:20|190.37|188.27|190.39|188.29|190.39|188.29|190.37|188.27|3
1654212030000|2022-06-02 23:20:30|190.38|188.28|190.39|188.29|190.39|188.29|190.38|188.28|4
1654212040000|2022-06-02 23:20:40|190.4|188.3|190.39|188.29|190.4|188.3|190.39|188.29|2
1654212060000|2022-06-02 23:21:00|190.41|188.31|190.4|188.3|190.45|188.35|190.4|188.3|15
1654212070000|2022-06-02 23:21:10|190.41|188.31|190.42|188.32|190.43|188.33|190.4|188.3|10
1654212080000|2022-06-02 23:21:20|190.43|188.33|190.42|188.32|190.43|188.33|190.42|188.32|8
1654212090000|2022-06-02 23:21:30|190.4|188.3|190.38|188.28|190.4|188.3|190.37|188.27|7
1654212100000|2022-06-02 23:21:40|190.39|188.29|190.43|188.33|190.43|188.33|190.38|188.28|7
1654212110000|2022-06-02 23:21:50|190.44|188.34|190.58|188.48|190.63|188.53|190.44|188.34|12
1654212120000|2022-06-02 23:22:00|190.57|188.47|190.52|188.42|190.59|188.49|190.51|188.41|12
1654212130000|2022-06-02 23:22:10|190.53|188.43|190.53|188.43|190.54|188.44|190.53|188.43|3
1654212140000|2022-06-02 23:22:20|190.48|188.38|190.44|188.34|190.48|188.38|190.44|188.34|5
1654212150000|2022-06-02 23:22:30|190.45|188.35|190.55|188.45|190.56|188.46|190.45|188.35|11
1654212160000|2022-06-02 23:22:40|190.56|188.46|190.68|188.58|190.68|188.58|190.52|188.42|9
1654212170000|2022-06-02 23:22:50|190.67|188.57|190.64|188.54|190.68|188.58|190.63|188.53|10
1654212180000|2022-06-02 23:23:00|190.63|188.53|190.59|188.49|190.63|188.53|190.58|188.48|14
1654212190000|2022-06-02 23:23:10|190.58|188.48|190.56|188.46|190.59|188.49|190.55|188.45|9
1654212200000|2022-06-02 23:23:20|190.57|188.47|190.5|188.4|190.57|188.47|190.5|188.4|9
1654212210000|2022-06-02 23:23:30|190.51|188.41|190.51|188.41|190.52|188.42|190.5|188.4|6
1654212220000|2022-06-02 23:23:40|190.5|188.4|190.51|188.41|190.52|188.42|190.5|188.4|4
1654212230000|2022-06-02 23:23:50|190.5|188.4|190.5|188.4|190.5|188.4|190.5|188.4|1
1654212240000|2022-06-02 23:24:00|190.51|188.41|190.51|188.41|190.52|188.42|190.51|188.41|3
1654212250000|2022-06-02 23:24:10|190.52|188.42|190.63|188.53|190.69|188.59|190.51|188.41|13
1654212260000|2022-06-02 23:24:20|190.62|188.52|190.64|188.54|190.64|188.54|190.62|188.52|5
1654212280000|2022-06-02 23:24:40|190.73|188.63|190.68|188.58|190.73|188.63|190.68|188.58|5
1654212290000|2022-06-02 23:24:50|190.69|188.59|190.68|188.58|190.7|188.6|190.67|188.57|10
1654212300000|2022-06-02 23:25:00|190.67|188.57|190.69|188.59|190.69|188.59|190.67|188.57|9
1654212310000|2022-06-02 23:25:10|190.68|188.58|190.69|188.59|190.69|188.59|190.68|188.58|2
1654212320000|2022-06-02 23:25:20|190.68|188.58|190.68|188.58|190.69|188.59|190.68|188.58|5
1654212330000|2022-06-02 23:25:30|190.67|188.57|190.64|188.54|190.67|188.57|190.62|188.52|7
1654212340000|2022-06-02 23:25:40|190.63|188.53|190.63|188.53|190.64|188.54|190.63|188.53|5
1654212350000|2022-06-02 23:25:50|190.62|188.52|190.61|188.51|190.62|188.52|190.59|188.49|10
1654212360000|2022-06-02 23:26:00|190.6|188.5|190.56|188.46|190.62|188.52|190.56|188.46|7
1654212370000|2022-06-02 23:26:10|190.57|188.47|190.57|188.47|190.59|188.49|190.55|188.45|7
1654212380000|2022-06-02 23:26:20|190.55|188.45|190.54|188.44|190.56|188.46|190.53|188.43|6
1654212390000|2022-06-02 23:26:30|190.53|188.43|190.53|188.43|190.53|188.43|190.53|188.43|1
1654212400000|2022-06-02 23:26:40|190.54|188.44|190.54|188.44|190.54|188.44|190.53|188.43|3
1654212410000|2022-06-02 23:26:50|190.53|188.43|190.54|188.44|190.54|188.44|190.53|188.43|4
1654212420000|2022-06-02 23:27:00|190.56|188.46|190.56|188.46|190.56|188.46|190.56|188.46|1
1654212430000|2022-06-02 23:27:10|190.58|188.48|190.58|188.48|190.58|188.48|190.58|188.48|1
1654212440000|2022-06-02 23:27:20|190.57|188.47|190.54|188.44|190.57|188.47|190.54|188.44|3
1654212450000|2022-06-02 23:27:30|190.53|188.43|190.51|188.41|190.53|188.43|190.5|188.4|6
1654212460000|2022-06-02 23:27:40|190.52|188.42|190.52|188.42|190.53|188.43|190.52|188.42|3
1654212480000|2022-06-02 23:28:00|190.5|188.4|190.51|188.41|190.51|188.41|190.5|188.4|2
1654212490000|2022-06-02 23:28:10|190.5|188.4|190.42|188.32|190.5|188.4|190.4|188.3|6
1654212500000|2022-06-02 23:28:20|190.41|188.31|190.41|188.31|190.41|188.31|190.41|188.31|1
1654212510000|2022-06-02 23:28:30|190.42|188.32|190.42|188.32|190.42|188.32|190.42|188.32|1
1654212520000|2022-06-02 23:28:40|190.41|188.31|190.41|188.31|190.41|188.31|190.41|188.31|1
1654212540000|2022-06-02 23:29:00|190.38|188.28|190.37|188.27|190.38|188.28|190.37|188.27|2
1654212560000|2022-06-02 23:29:20|190.38|188.28|190.52|188.42|190.53|188.43|190.38|188.28|11
1654212580000|2022-06-02 23:29:40|190.49|188.39|190.58|188.48|190.58|188.48|190.49|188.39|7
1654212590000|2022-06-02 23:29:50|190.59|188.49|190.58|188.48|190.59|188.49|190.58|188.48|4
1654212610000|2022-06-02 23:30:10|190.56|188.46|190.57|188.47|190.57|188.47|190.56|188.46|2
1654212620000|2022-06-02 23:30:20|190.56|188.46|190.52|188.42|190.56|188.46|190.52|188.42|3
1654212630000|2022-06-02 23:30:30|190.51|188.41|190.53|188.43|190.53|188.43|190.46|188.36|8
1654212640000|2022-06-02 23:30:40|190.54|188.44|190.54|188.44|190.55|188.45|190.54|188.44|7
1654212650000|2022-06-02 23:30:50|190.53|188.43|190.49|188.39|190.53|188.43|190.49|188.39|2
1654212660000|2022-06-02 23:31:00|190.51|188.41|190.49|188.39|190.54|188.44|190.49|188.39|4
1654212680000|2022-06-02 23:31:20|190.48|188.38|190.5|188.4|190.5|188.4|190.48|188.38|2
1654212690000|2022-06-02 23:31:30|190.49|188.39|190.45|188.35|190.49|188.39|190.44|188.34|11
1654212700000|2022-06-02 23:31:40|190.46|188.36|190.45|188.35|190.48|188.38|190.45|188.35|4
1654212710000|2022-06-02 23:31:50|190.44|188.34|190.44|188.34|190.44|188.34|190.44|188.34|1
1654212740000|2022-06-02 23:32:20|190.45|188.35|190.46|188.36|190.46|188.36|190.45|188.35|2
1654212750000|2022-06-02 23:32:30|190.45|188.35|190.45|188.35|190.45|188.35|190.45|188.35|1
1654212760000|2022-06-02 23:32:40|190.47|188.37|190.51|188.41|190.51|188.41|190.47|188.37|3
1654212770000|2022-06-02 23:32:50|190.5|188.4|190.43|188.33|190.5|188.4|190.43|188.33|2
1654212780000|2022-06-02 23:33:00|190.42|188.32|190.43|188.33|190.43|188.33|190.39|188.29|8
1654212790000|2022-06-02 23:33:10|190.42|188.32|190.43|188.33|190.43|188.33|190.42|188.32|4
1654212800000|2022-06-02 23:33:20|190.42|188.32|190.42|188.32|190.42|188.32|190.42|188.32|1
1654212810000|2022-06-02 23:33:30|190.43|188.33|190.42|188.32|190.43|188.33|190.42|188.32|2
1654212820000|2022-06-02 23:33:40|190.43|188.33|190.43|188.33|190.43|188.33|190.43|188.33|1
1654212830000|2022-06-02 23:33:50|190.42|188.32|190.43|188.33|190.43|188.33|190.42|188.32|2
1654212840000|2022-06-02 23:34:00|190.42|188.32|190.43|188.33|190.43|188.33|190.42|188.32|4
1654212850000|2022-06-02 23:34:10|190.42|188.32|190.39|188.29|190.42|188.32|190.39|188.29|2
1654212860000|2022-06-02 23:34:20|190.38|188.28|190.39|188.29|190.39|188.29|190.38|188.28|2
1654212870000|2022-06-02 23:34:30|190.37|188.27|190.37|188.27|190.37|188.27|190.37|188.27|1
1654212890000|2022-06-02 23:34:50|190.36|188.26|190.36|188.26|190.36|188.26|190.36|188.26|1
1654212900000|2022-06-02 23:35:00|190.37|188.27|190.33|188.23|190.37|188.27|190.32|188.22|6
1654212910000|2022-06-02 23:35:10|190.34|188.24|190.35|188.25|190.35|188.25|190.34|188.24|2
1654212930000|2022-06-02 23:35:30|190.36|188.26|190.42|188.32|190.42|188.32|190.36|188.26|7
1654212960000|2022-06-02 23:36:00|190.43|188.33|190.43|188.33|190.43|188.33|190.42|188.32|5
1654212970000|2022-06-02 23:36:10|190.44|188.34|190.44|188.34|190.44|188.34|190.44|188.34|1
1654212990000|2022-06-02 23:36:30|190.45|188.35|190.47|188.37|190.5|188.4|190.45|188.35|8
1654213000000|2022-06-02 23:36:40|190.48|188.38|190.47|188.37|190.49|188.39|190.47|188.37|5
1654213010000|2022-06-02 23:36:50|190.48|188.38|190.48|188.38|190.48|188.38|190.47|188.37|7
1654213030000|2022-06-02 23:37:10|190.49|188.39|190.43|188.33|190.49|188.39|190.43|188.33|5
1654213040000|2022-06-02 23:37:20|190.44|188.34|190.44|188.34|190.44|188.34|190.44|188.34|1
1654213070000|2022-06-02 23:37:50|190.41|188.31|190.36|188.26|190.41|188.31|190.35|188.25|5
1654213090000|2022-06-02 23:38:10|190.38|188.28|190.39|188.29|190.41|188.31|190.38|188.28|8
1654213100000|2022-06-02 23:38:20|190.44|188.34|190.45|188.35|190.45|188.35|190.44|188.34|2
1654213110000|2022-06-02 23:38:30|190.44|188.34|190.46|188.36|190.46|188.36|190.44|188.34|5
1654213130000|2022-06-02 23:38:50|190.45|188.35|190.37|188.27|190.45|188.35|190.37|188.27|9
1654213140000|2022-06-02 23:39:00|190.38|188.28|190.44|188.34|190.44|188.34|190.38|188.28|5
1654213150000|2022-06-02 23:39:10|190.45|188.35|190.45|188.35|190.46|188.36|190.44|188.34|9
1654213160000|2022-06-02 23:39:20|190.46|188.36|190.46|188.36|190.48|188.38|190.45|188.35|6
1654213170000|2022-06-02 23:39:30|190.45|188.35|190.46|188.36|190.46|188.36|190.45|188.35|2
1654213180000|2022-06-02 23:39:40|190.47|188.37|190.42|188.32|190.47|188.37|190.41|188.31|7
1654213190000|2022-06-02 23:39:50|190.41|188.31|190.44|188.34|190.44|188.34|190.41|188.31|5
1654213220000|2022-06-02 23:40:20|190.45|188.35|190.45|188.35|190.45|188.35|190.44|188.34|3
1654213230000|2022-06-02 23:40:30|190.44|188.34|190.16|188.06|190.44|188.34|190.12|188.02|22
1654213240000|2022-06-02 23:40:40|190.15|188.05|190.15|188.05|190.17|188.07|190.15|188.05|9
1654213250000|2022-06-02 23:40:50|190.13|188.03|190.14|188.04|190.15|188.05|190.11|188.01|6
1654213260000|2022-06-02 23:41:00|190.13|188.03|190.13|188.03|190.13|188.03|190.13|188.03|1
1654213270000|2022-06-02 23:41:10|190.14|188.04|190.26|188.16|190.29|188.19|190.14|188.04|13
1654213280000|2022-06-02 23:41:20|190.27|188.17|190.26|188.16|190.27|188.17|190.26|188.16|16
1654213290000|2022-06-02 23:41:30|190.27|188.17|190.27|188.17|190.27|188.17|190.26|188.16|3
1654213300000|2022-06-02 23:41:40|190.28|188.18|190.29|188.19|190.29|188.19|190.28|188.18|2
1654213310000|2022-06-02 23:41:50|190.3|188.2|190.29|188.19|190.3|188.2|190.29|188.19|2
1654213330000|2022-06-02 23:42:10|190.24|188.14|190.2|188.1|190.24|188.14|190.19|188.09|11
1654213340000|2022-06-02 23:42:20|190.21|188.11|190.21|188.11|190.23|188.13|190.18|188.08|6
1654213350000|2022-06-02 23:42:30|190.22|188.12|190.22|188.12|190.22|188.12|190.21|188.11|5
1654213360000|2022-06-02 23:42:40|190.23|188.13|190.25|188.15|190.25|188.15|190.22|188.12|4
1654213370000|2022-06-02 23:42:50|190.26|188.16|190.27|188.17|190.28|188.18|190.26|188.16|4
1654213380000|2022-06-02 23:43:00|190.26|188.16|190.25|188.15|190.26|188.16|190.23|188.13|9
1654213390000|2022-06-02 23:43:10|190.24|188.14|190.27|188.17|190.27|188.17|190.24|188.14|8
1654213420000|2022-06-02 23:43:40|190.26|188.16|190.27|188.17|190.27|188.17|190.26|188.16|2
1654213450000|2022-06-02 23:44:10|190.25|188.15|190.23|188.13|190.25|188.15|190.23|188.13|5
1654213460000|2022-06-02 23:44:20|190.24|188.14|190.22|188.12|190.24|188.14|190.22|188.12|5
1654213470000|2022-06-02 23:44:30|190.23|188.13|190.23|188.13|190.23|188.13|190.23|188.13|1
1654213490000|2022-06-02 23:44:50|190.24|188.14|190.24|188.14|190.25|188.15|190.24|188.14|3
1654213500000|2022-06-02 23:45:00|190.26|188.16|190.31|188.21|190.31|188.21|190.26|188.16|4
1654213510000|2022-06-02 23:45:10|190.3|188.2|190.28|188.18|190.3|188.2|190.28|188.18|2
1654213520000|2022-06-02 23:45:20|190.27|188.17|190.27|188.17|190.27|188.17|190.27|188.17|1
1654213560000|2022-06-02 23:46:00|190.26|188.16|190.26|188.16|190.26|188.16|190.26|188.16|1
1654213570000|2022-06-02 23:46:10|190.27|188.17|190.28|188.18|190.29|188.19|190.27|188.17|4
1654213580000|2022-06-02 23:46:20|190.27|188.17|190.24|188.14|190.27|188.17|190.24|188.14|3
1654213590000|2022-06-02 23:46:30|190.23|188.13|190.25|188.15|190.25|188.15|190.23|188.13|3
1654213600000|2022-06-02 23:46:40|190.24|188.14|190.22|188.12|190.24|188.14|190.22|188.12|2
1654213610000|2022-06-02 23:46:50|190.21|188.11|190.23|188.13|190.23|188.13|190.21|188.11|2
1654213620000|2022-06-02 23:47:00|190.24|188.14|190.23|188.13|190.24|188.14|190.23|188.13|2
1654213640000|2022-06-02 23:47:20|190.21|188.11|190.22|188.12|190.22|188.12|190.16|188.06|6
1654213650000|2022-06-02 23:47:30|190.23|188.13|190.23|188.13|190.23|188.13|190.23|188.13|1
1654213670000|2022-06-02 23:47:50|190.24|188.14|190.24|188.14|190.24|188.14|190.24|188.14|1
1654213690000|2022-06-02 23:48:10|190.22|188.12|190.21|188.11|190.22|188.12|190.2|188.1|3
1654213710000|2022-06-02 23:48:30|190.2|188.1|190.22|188.12|190.22|188.12|190.2|188.1|3
1654213720000|2022-06-02 23:48:40|190.21|188.11|190.22|188.12|190.22|188.12|190.21|188.11|6
1654213730000|2022-06-02 23:48:50|190.21|188.11|190.23|188.13|190.23|188.13|190.21|188.11|3
1654213740000|2022-06-02 23:49:00|190.22|188.12|190.21|188.11|190.22|188.12|190.21|188.11|2
1654213760000|2022-06-02 23:49:20|190.22|188.12|190.21|188.11|190.22|188.12|190.2|188.1|3
1654213770000|2022-06-02 23:49:30|190.2|188.1|190.1|188|190.2|188.1|190.09|187.99|7
1654213780000|2022-06-02 23:49:40|190.09|187.99|190.23|188.13|190.25|188.15|190.09|187.99|8
1654213790000|2022-06-02 23:49:50|190.22|188.12|190.22|188.12|190.23|188.13|190.22|188.12|3
1654213800000|2022-06-02 23:50:00|190.21|188.11|190.22|188.12|190.22|188.12|190.21|188.11|2
1654213810000|2022-06-02 23:50:10|190.21|188.11|190.25|188.15|190.26|188.16|190.21|188.11|7
1654213820000|2022-06-02 23:50:20|190.23|188.13|190.23|188.13|190.24|188.14|190.23|188.13|5
1654213830000|2022-06-02 23:50:30|190.19|188.09|190.13|188.03|190.22|188.12|190.12|188.02|6
1654213840000|2022-06-02 23:50:40|190.14|188.04|190.13|188.03|190.14|188.04|190.13|188.03|2
1654213850000|2022-06-02 23:50:50|190.14|188.04|190.03|187.93|190.17|188.07|190.03|187.93|11
1654213860000|2022-06-02 23:51:00|190.04|187.94|190.05|187.95|190.05|187.95|190.04|187.94|2
1654213870000|2022-06-02 23:51:10|190.03|187.93|190.03|187.93|190.04|187.94|190.03|187.93|7
1654213880000|2022-06-02 23:51:20|190.04|187.94|190.08|187.98|190.12|188.02|190.04|187.94|8
1654213890000|2022-06-02 23:51:30|190.09|187.99|190.09|187.99|190.1|188|190.09|187.99|3
1654213900000|2022-06-02 23:51:40|190.08|187.98|190.1|188|190.1|188|190.08|187.98|3
1654213910000|2022-06-02 23:51:50|190.05|187.95|189.95|187.85|190.06|187.96|189.95|187.85|9
1654213920000|2022-06-02 23:52:00|189.94|187.84|189.94|187.84|189.94|187.84|189.94|187.84|1
1654213930000|2022-06-02 23:52:10|189.93|187.83|189.97|187.87|189.97|187.87|189.93|187.83|5
1654213940000|2022-06-02 23:52:20|189.98|187.88|190.04|187.94|190.05|187.95|189.98|187.88|8
1654213950000|2022-06-02 23:52:30|190.05|187.95|190.04|187.94|190.06|187.96|190.04|187.94|4
1654213960000|2022-06-02 23:52:40|190.05|187.95|190.07|187.97|190.07|187.97|190.05|187.95|3
1654213970000|2022-06-02 23:52:50|190.06|187.96|190.07|187.97|190.07|187.97|190.06|187.96|2
1654213980000|2022-06-02 23:53:00|190.06|187.96|190.07|187.97|190.07|187.97|190.06|187.96|2
1654213990000|2022-06-02 23:53:10|190.05|187.95|190.06|187.96|190.06|187.96|190.03|187.93|5
1654214010000|2022-06-02 23:53:30|190.05|187.95|190.05|187.95|190.05|187.95|190.05|187.95|1
1654214020000|2022-06-02 23:53:40|190.04|187.94|190.03|187.93|190.04|187.94|190.03|187.93|2
1654214030000|2022-06-02 23:53:50|190.04|187.94|189.83|187.73|190.05|187.95|189.83|187.73|10
1654214040000|2022-06-02 23:54:00|189.84|187.74|189.82|187.72|189.84|187.74|189.77|187.67|13
1654214050000|2022-06-02 23:54:10|189.79|187.69|189.8|187.7|189.8|187.7|189.79|187.69|2
1654214060000|2022-06-02 23:54:20|189.79|187.69|189.75|187.65|189.8|187.7|189.75|187.65|5
1654214070000|2022-06-02 23:54:30|189.76|187.66|189.83|187.73|189.83|187.73|189.76|187.66|5
1654214080000|2022-06-02 23:54:40|189.82|187.72|189.83|187.73|189.83|187.73|189.82|187.72|4
1654214090000|2022-06-02 23:54:50|189.82|187.72|189.83|187.73|189.83|187.73|189.82|187.72|6
1654214100000|2022-06-02 23:55:00|189.82|187.72|189.82|187.72|189.82|187.72|189.82|187.72|1
1654214110000|2022-06-02 23:55:10|189.81|187.71|189.86|187.76|189.86|187.76|189.81|187.71|5
1654214120000|2022-06-02 23:55:20|189.87|187.77|189.93|187.83|189.95|187.85|189.87|187.77|11
1654214140000|2022-06-02 23:55:40|189.92|187.82|189.86|187.76|189.92|187.82|189.86|187.76|5
1654214150000|2022-06-02 23:55:50|189.87|187.77|189.86|187.76|189.87|187.77|189.86|187.76|2
1654214180000|2022-06-02 23:56:20|189.84|187.74|189.85|187.75|189.85|187.75|189.84|187.74|2
1654214190000|2022-06-02 23:56:30|189.86|187.76|189.86|187.76|189.86|187.76|189.86|187.76|1
1654214200000|2022-06-02 23:56:40|189.85|187.75|189.86|187.76|189.86|187.76|189.85|187.75|2
1654214210000|2022-06-02 23:56:50|189.84|187.74|189.84|187.74|189.86|187.76|189.83|187.73|6
1654214220000|2022-06-02 23:57:00|189.83|187.73|189.83|187.73|189.83|187.73|189.83|187.73|1
1654214230000|2022-06-02 23:57:10|189.85|187.75|189.89|187.79|189.89|187.79|189.79|187.69|8
1654214240000|2022-06-02 23:57:20|189.88|187.78|189.87|187.77|189.88|187.78|189.86|187.76|4
1654214260000|2022-06-02 23:57:40|189.85|187.75|189.82|187.72|189.85|187.75|189.8|187.7|7
1654214270000|2022-06-02 23:57:50|189.81|187.71|189.81|187.71|189.81|187.71|189.81|187.71|1
1654214280000|2022-06-02 23:58:00|189.82|187.72|189.82|187.72|189.82|187.72|189.82|187.72|1
1654214300000|2022-06-02 23:58:20|189.83|187.73|189.84|187.74|189.84|187.74|189.82|187.72|4
1654214310000|2022-06-02 23:58:30|189.83|187.73|189.88|187.78|189.88|187.78|189.82|187.72|6
1654214320000|2022-06-02 23:58:40|189.87|187.77|189.86|187.76|189.88|187.78|189.86|187.76|4
1654214340000|2022-06-02 23:59:00|189.87|187.77|189.92|187.82|189.92|187.82|189.87|187.77|5
1654214350000|2022-06-02 23:59:10|189.91|187.81|189.89|187.79|189.91|187.81|189.88|187.78|7
1654214360000|2022-06-02 23:59:20|189.9|187.8|189.88|187.78|189.9|187.8|189.88|187.78|9
1654214370000|2022-06-02 23:59:30|189.87|187.77|189.83|187.73|189.87|187.77|189.83|187.73|5
1654214380000|2022-06-02 23:59:40|189.84|187.74|189.84|187.74|189.85|187.75|189.83|187.73|9
1654214390000|2022-06-02 23:59:50|189.83|187.73|189.84|187.74|189.84|187.74|189.83|187.73|2
1654214400000|2022-06-03 00:00:00|189.82|187.72|189.85|187.75|189.85|187.75|189.82|187.72|6
1654214410000|2022-06-03 00:00:10|189.86|187.76|190|187.9|190.01|187.91|189.86|187.76|14
1654214420000|2022-06-03 00:00:20|190.02|187.92|189.96|187.86|190.03|187.93|189.95|187.85|15
1654214430000|2022-06-03 00:00:30|189.95|187.85|189.92|187.82|189.95|187.85|189.91|187.81|7
1654214440000|2022-06-03 00:00:40|189.94|187.84|189.86|187.76|189.94|187.84|189.86|187.76|14
1654214450000|2022-06-03 00:00:50|189.87|187.77|189.87|187.77|189.88|187.78|189.87|187.77|3
1654214460000|2022-06-03 00:01:00|189.89|187.79|189.9|187.8|189.91|187.81|189.89|187.79|7
1654214470000|2022-06-03 00:01:10|189.92|187.82|189.98|187.88|190.11|188.01|189.92|187.82|15
1654214480000|2022-06-03 00:01:20|189.97|187.87|189.96|187.86|189.97|187.87|189.94|187.84|6
1654214490000|2022-06-03 00:01:30|189.95|187.85|189.88|187.78|189.95|187.85|189.87|187.77|6
1654214500000|2022-06-03 00:01:40|189.89|187.79|189.88|187.78|189.9|187.8|189.87|187.77|7
1654214510000|2022-06-03 00:01:50|189.87|187.77|189.79|187.69|189.87|187.77|189.78|187.68|8
1654214520000|2022-06-03 00:02:00|189.8|187.7|189.7|187.6|189.83|187.73|189.63|187.53|18
1654214530000|2022-06-03 00:02:10|189.69|187.59|189.7|187.6|189.72|187.62|189.69|187.59|4
1654214540000|2022-06-03 00:02:20|189.71|187.61|189.71|187.61|189.71|187.61|189.65|187.55|11
1654214550000|2022-06-03 00:02:30|189.72|187.62|189.94|187.84|189.97|187.87|189.72|187.62|16
1654214560000|2022-06-03 00:02:40|189.93|187.83|189.99|187.89|190.03|187.93|189.93|187.83|13
1654214570000|2022-06-03 00:02:50|189.98|187.88|189.96|187.86|190.06|187.96|189.96|187.86|15
1654214580000|2022-06-03 00:03:00|189.95|187.85|189.82|187.72|189.95|187.85|189.81|187.71|14
1654214590000|2022-06-03 00:03:10|189.83|187.73|189.58|187.48|189.83|187.73|189.58|187.48|25
1654214600000|2022-06-03 00:03:20|189.57|187.47|189.54|187.44|189.57|187.47|189.51|187.41|12
1654214610000|2022-06-03 00:03:30|189.53|187.43|189.48|187.38|189.54|187.44|189.48|187.38|11
1654214620000|2022-06-03 00:03:40|189.5|187.4|189.49|187.39|189.5|187.4|189.46|187.36|6
1654214630000|2022-06-03 00:03:50|189.48|187.38|189.62|187.52|189.64|187.54|189.48|187.38|15
1654214640000|2022-06-03 00:04:00|189.63|187.53|189.64|187.54|189.64|187.54|189.61|187.51|5
1654214650000|2022-06-03 00:04:10|189.65|187.55|189.69|187.59|189.69|187.59|189.64|187.54|4
1654214660000|2022-06-03 00:04:20|189.7|187.6|189.67|187.57|189.7|187.6|189.63|187.53|10
1654214670000|2022-06-03 00:04:30|189.66|187.56|189.65|187.55|189.67|187.57|189.64|187.54|5
1654214680000|2022-06-03 00:04:40|189.63|187.53|189.66|187.56|189.66|187.56|189.63|187.53|3
1654214690000|2022-06-03 00:04:50|189.64|187.54|189.65|187.55|189.66|187.56|189.64|187.54|3
1654214700000|2022-06-03 00:05:00|189.66|187.56|189.68|187.58|189.68|187.58|189.66|187.56|3
1654214710000|2022-06-03 00:05:10|189.77|187.67|189.85|187.75|189.85|187.75|189.77|187.67|16
1654214720000|2022-06-03 00:05:20|189.84|187.74|189.85|187.75|189.87|187.77|189.83|187.73|8
1654214730000|2022-06-03 00:05:30|189.86|187.76|189.88|187.78|189.88|187.78|189.86|187.76|5
1654214740000|2022-06-03 00:05:40|189.89|187.79|190.02|187.92|190.02|187.92|189.89|187.79|9
1654214750000|2022-06-03 00:05:50|190.03|187.93|190.05|187.95|190.05|187.95|190.02|187.92|5
1654214760000|2022-06-03 00:06:00|190.16|188.06|190.15|188.05|190.17|188.07|190.15|188.05|3
1654214770000|2022-06-03 00:06:10|190.16|188.06|190.16|188.06|190.16|188.06|190.14|188.04|7
1654214780000|2022-06-03 00:06:20|190.15|188.05|190.15|188.05|190.15|188.05|190.14|188.04|3
1654214810000|2022-06-03 00:06:50|190.16|188.06|190.1|188|190.18|188.08|190.1|188|8
1654214820000|2022-06-03 00:07:00|190.06|187.96|190.05|187.95|190.08|187.98|190.04|187.94|10
1654214830000|2022-06-03 00:07:10|190.06|187.96|190.06|187.96|190.09|187.99|190.05|187.95|9
1654214840000|2022-06-03 00:07:20|190.07|187.97|190.16|188.06|190.17|188.07|190.07|187.97|12
1654214850000|2022-06-03 00:07:30|190.17|188.07|190.15|188.05|190.17|188.07|190.15|188.05|3
1654214860000|2022-06-03 00:07:40|190.13|188.03|190.15|188.05|190.15|188.05|190.12|188.02|8
1654214870000|2022-06-03 00:07:50|190.14|188.04|190.09|187.99|190.15|188.05|190.09|187.99|7
1654214880000|2022-06-03 00:08:00|190.08|187.98|190.08|187.98|190.09|187.99|190.07|187.97|5
1654214900000|2022-06-03 00:08:20|190.09|187.99|190.12|188.02|190.13|188.03|190.09|187.99|9
1654214910000|2022-06-03 00:08:30|190.13|188.03|190.08|187.98|190.18|188.08|190.08|187.98|13
1654214920000|2022-06-03 00:08:40|190.09|187.99|190.08|187.98|190.09|187.99|190.08|187.98|2
1654214930000|2022-06-03 00:08:50|190.07|187.97|190.1|188|190.1|188|190.06|187.96|11
1654214940000|2022-06-03 00:09:00|190.11|188.01|190.13|188.03|190.14|188.04|190.11|188.01|3
1654214950000|2022-06-03 00:09:10|190.1|188|190.04|187.94|190.1|188|190.04|187.94|6
1654214960000|2022-06-03 00:09:20|190.03|187.93|190.05|187.95|190.05|187.95|190.01|187.91|5
1654214970000|2022-06-03 00:09:30|190.04|187.94|190.05|187.95|190.05|187.95|190.04|187.94|2
1654214980000|2022-06-03 00:09:40|190.04|187.94|190.04|187.94|190.04|187.94|190.02|187.92|5
1654214990000|2022-06-03 00:09:50|190.03|187.93|189.96|187.86|190.03|187.93|189.96|187.86|5
1654215000000|2022-06-03 00:10:00|189.97|187.87|190.03|187.93|190.03|187.93|189.97|187.87|6
1654215010000|2022-06-03 00:10:10|190.06|187.96|190.15|188.05|190.15|188.05|190.06|187.96|5
1654215020000|2022-06-03 00:10:20|190.14|188.04|190.26|188.16|190.26|188.16|190.14|188.04|10
1654215030000|2022-06-03 00:10:30|190.27|188.17|190.43|188.33|190.46|188.36|190.25|188.15|10
1654215040000|2022-06-03 00:10:40|190.44|188.34|190.48|188.38|190.48|188.38|190.44|188.34|3
1654215050000|2022-06-03 00:10:50|190.47|188.37|190.47|188.37|190.47|188.37|190.47|188.37|1
1654215060000|2022-06-03 00:11:00|190.48|188.38|190.44|188.34|190.49|188.39|190.44|188.34|8
1654215070000|2022-06-03 00:11:10|190.43|188.33|190.37|188.27|190.44|188.34|190.36|188.26|6
1654215080000|2022-06-03 00:11:20|190.36|188.26|190.35|188.25|190.36|188.26|190.34|188.24|3
1654215100000|2022-06-03 00:11:40|190.34|188.24|190.35|188.25|190.35|188.25|190.34|188.24|2
1654215110000|2022-06-03 00:11:50|190.33|188.23|190.33|188.23|190.33|188.23|190.33|188.23|1
1654215130000|2022-06-03 00:12:10|190.32|188.22|190.21|188.11|190.32|188.22|190.21|188.11|5
1654215140000|2022-06-03 00:12:20|190.2|188.1|190.18|188.08|190.2|188.1|190.18|188.08|3
1654215150000|2022-06-03 00:12:30|190.19|188.09|190.23|188.13|190.24|188.14|190.19|188.09|6
1654215160000|2022-06-03 00:12:40|190.21|188.11|190.15|188.05|190.21|188.11|190.15|188.05|4
1654215170000|2022-06-03 00:12:50|190.14|188.04|190.09|187.99|190.14|188.04|190.09|187.99|4
1654215180000|2022-06-03 00:13:00|190.07|187.97|189.93|187.83|190.07|187.97|189.92|187.82|15
1654215190000|2022-06-03 00:13:10|189.92|187.82|189.92|187.82|189.92|187.82|189.92|187.82|1
1654215210000|2022-06-03 00:13:30|189.93|187.83|189.98|187.88|190|187.9|189.93|187.83|9
1654215220000|2022-06-03 00:13:40|189.99|187.89|189.99|187.89|189.99|187.89|189.98|187.88|3
1654215240000|2022-06-03 00:14:00|190.06|187.96|190.04|187.94|190.06|187.96|190.04|187.94|3
1654215250000|2022-06-03 00:14:10|190.03|187.93|189.9|187.8|190.05|187.95|189.9|187.8|10
1654215270000|2022-06-03 00:14:30|189.91|187.81|189.91|187.81|189.91|187.81|189.91|187.81|1
1654215280000|2022-06-03 00:14:40|189.9|187.8|189.88|187.78|189.91|187.81|189.87|187.77|8
1654215290000|2022-06-03 00:14:50|189.89|187.79|189.88|187.78|189.89|187.79|189.88|187.78|2
1654215300000|2022-06-03 00:15:00|189.89|187.79|189.93|187.83|189.93|187.83|189.89|187.79|3
1654215310000|2022-06-03 00:15:10|189.88|187.78|189.69|187.59|189.92|187.82|189.68|187.58|18
1654215320000|2022-06-03 00:15:20|189.68|187.58|189.58|187.48|189.68|187.58|189.58|187.48|3
1654215330000|2022-06-03 00:15:30|189.53|187.43|189.5|187.4|189.53|187.43|189.48|187.38|7
1654215340000|2022-06-03 00:15:40|189.49|187.39|189.49|187.39|189.49|187.39|189.49|187.39|1
1654215350000|2022-06-03 00:15:50|189.51|187.41|189.51|187.41|189.51|187.41|189.51|187.41|1
1654215360000|2022-06-03 00:16:00|189.49|187.39|189.61|187.51|189.61|187.51|189.49|187.39|6
1654215370000|2022-06-03 00:16:10|189.6|187.5|189.57|187.47|189.6|187.5|189.57|187.47|3
1654215390000|2022-06-03 00:16:30|189.6|187.5|189.63|187.53|189.63|187.53|189.6|187.5|3
1654215410000|2022-06-03 00:16:50|189.6|187.5|189.57|187.47|189.62|187.52|189.57|187.47|8
1654215430000|2022-06-03 00:17:10|189.58|187.48|189.62|187.52|189.62|187.52|189.58|187.48|3
1654215440000|2022-06-03 00:17:20|189.61|187.51|189.61|187.51|189.61|187.51|189.61|187.51|1
1654215450000|2022-06-03 00:17:30|189.62|187.52|189.66|187.56|189.66|187.56|189.62|187.52|4
1654215480000|2022-06-03 00:18:00|189.67|187.57|189.7|187.6|189.7|187.6|189.66|187.56|6
1654215490000|2022-06-03 00:18:10|189.71|187.61|189.69|187.59|189.71|187.61|189.69|187.59|3
1654215510000|2022-06-03 00:18:30|189.68|187.58|189.69|187.59|189.69|187.59|189.68|187.58|2
1654215530000|2022-06-03 00:18:50|189.72|187.62|189.87|187.77|189.97|187.87|189.72|187.62|9
1654215540000|2022-06-03 00:19:00|189.9|187.8|189.98|187.88|189.98|187.88|189.9|187.8|8
1654215550000|2022-06-03 00:19:10|189.99|187.89|190.05|187.95|190.05|187.95|189.98|187.88|5
1654215560000|2022-06-03 00:19:20|190.06|187.96|190.28|188.18|190.28|188.18|190.06|187.96|18
1654215570000|2022-06-03 00:19:30|190.27|188.17|190.23|188.13|190.28|188.18|190.22|188.12|12
1654215580000|2022-06-03 00:19:40|190.22|188.12|190.27|188.17|190.27|188.17|190.21|188.11|11
1654215590000|2022-06-03 00:19:50|190.26|188.16|190.22|188.12|190.31|188.21|190.22|188.12|12
1654215600000|2022-06-03 00:20:00|190.21|188.11|190.15|188.05|190.21|188.11|190.14|188.04|15
1654215610000|2022-06-03 00:20:10|190.12|188.02|190.21|188.11|190.21|188.11|190.12|188.02|5
1654215620000|2022-06-03 00:20:20|190.22|188.12|190.21|188.11|190.22|188.12|190.21|188.11|6
1654215630000|2022-06-03 00:20:30|190.2|188.1|190.2|188.1|190.2|188.1|190.2|188.1|1
1654215640000|2022-06-03 00:20:40|190.19|188.09|190.2|188.1|190.2|188.1|190.19|188.09|2
1654215650000|2022-06-03 00:20:50|190.18|188.08|190.16|188.06|190.18|188.08|190.16|188.06|3
1654215670000|2022-06-03 00:21:10|190.15|188.05|190.16|188.06|190.16|188.06|190.15|188.05|2
1654215710000|2022-06-03 00:21:50|190.15|188.05|190.14|188.04|190.15|188.05|190.14|188.04|2
1654215720000|2022-06-03 00:22:00|190.15|188.05|190.15|188.05|190.15|188.05|190.15|188.05|1
1654215730000|2022-06-03 00:22:10|190.18|188.08|190.26|188.16|190.26|188.16|190.18|188.08|4
1654215740000|2022-06-03 00:22:20|190.25|188.15|190.25|188.15|190.26|188.16|190.23|188.13|9
1654215760000|2022-06-03 00:22:40|190.24|188.14|190.19|188.09|190.24|188.14|190.19|188.09|6
1654215770000|2022-06-03 00:22:50|190.2|188.1|190.21|188.11|190.24|188.14|190.16|188.06|11
1654215780000|2022-06-03 00:23:00|190.2|188.1|190.2|188.1|190.2|188.1|190.2|188.1|1
1654215790000|2022-06-03 00:23:10|190.21|188.11|190.28|188.18|190.28|188.18|190.21|188.11|4
1654215800000|2022-06-03 00:23:20|190.29|188.19|190.24|188.14|190.3|188.2|190.24|188.14|9
1654215810000|2022-06-03 00:23:30|190.25|188.15|190.19|188.09|190.27|188.17|190.17|188.07|13
1654215820000|2022-06-03 00:23:40|190.2|188.1|190.12|188.02|190.21|188.11|190.11|188.01|8
1654215830000|2022-06-03 00:23:50|190.11|188.01|190.11|188.01|190.11|188.01|190.1|188|3
1654215840000|2022-06-03 00:24:00|190.12|188.02|190.12|188.02|190.12|188.02|190.12|188.02|1
1654215850000|2022-06-03 00:24:10|190.11|188.01|190.1|188|190.11|188.01|190.1|188|2
1654215860000|2022-06-03 00:24:20|190.06|187.96|190.06|187.96|190.06|187.96|190.05|187.95|3
1654215880000|2022-06-03 00:24:40|190.05|187.95|190.06|187.96|190.06|187.96|190.05|187.95|2
1654215890000|2022-06-03 00:24:50|190.05|187.95|189.98|187.88|190.05|187.95|189.98|187.88|8
1654215900000|2022-06-03 00:25:00|189.96|187.86|190|187.9|190|187.9|189.96|187.86|5
1654215910000|2022-06-03 00:25:10|189.99|187.89|189.92|187.82|189.99|187.89|189.92|187.82|5
1654215920000|2022-06-03 00:25:20|189.91|187.81|189.91|187.81|189.91|187.81|189.91|187.81|1
1654215930000|2022-06-03 00:25:30|189.92|187.82|190|187.9|190|187.9|189.92|187.82|3
1654215940000|2022-06-03 00:25:40|189.99|187.89|189.99|187.89|190|187.9|189.99|187.89|3
1654215950000|2022-06-03 00:25:50|189.98|187.88|189.98|187.88|189.98|187.88|189.98|187.88|1
1654215960000|2022-06-03 00:26:00|189.99|187.89|189.93|187.83|189.99|187.89|189.93|187.83|5
1654215970000|2022-06-03 00:26:10|189.95|187.85|190|187.9|190|187.9|189.95|187.85|2
1654215980000|2022-06-03 00:26:20|190.01|187.91|189.92|187.82|190.04|187.94|189.92|187.82|9
1654215990000|2022-06-03 00:26:30|189.96|187.86|189.96|187.86|189.96|187.86|189.96|187.86|1
1654216000000|2022-06-03 00:26:40|189.95|187.85|189.75|187.65|189.95|187.85|189.75|187.65|12
1654216010000|2022-06-03 00:26:50|189.74|187.64|189.7|187.6|189.74|187.64|189.7|187.6|4
1654216030000|2022-06-03 00:27:10|189.69|187.59|189.63|187.53|189.7|187.6|189.63|187.53|5
1654216040000|2022-06-03 00:27:20|189.62|187.52|189.55|187.45|189.62|187.52|189.54|187.44|8
1654216050000|2022-06-03 00:27:30|189.54|187.44|189.54|187.44|189.55|187.45|189.54|187.44|3
1654216060000|2022-06-03 00:27:40|189.55|187.45|189.47|187.37|189.56|187.46|189.47|187.37|4
1654216070000|2022-06-03 00:27:50|189.44|187.34|189.46|187.36|189.48|187.38|189.43|187.33|8
1654216080000|2022-06-03 00:28:00|189.47|187.37|189.55|187.45|189.55|187.45|189.46|187.36|13
1654216090000|2022-06-03 00:28:10|189.56|187.46|189.62|187.52|189.62|187.52|189.55|187.45|7
1654216100000|2022-06-03 00:28:20|189.61|187.51|189.7|187.6|189.7|187.6|189.6|187.5|8
1654216110000|2022-06-03 00:28:30|189.71|187.61|189.74|187.64|189.74|187.64|189.71|187.61|6
1654216130000|2022-06-03 00:28:50|189.73|187.63|189.78|187.68|189.78|187.68|189.73|187.63|5
1654216140000|2022-06-03 00:29:00|189.79|187.69|189.79|187.69|189.79|187.69|189.78|187.68|3
1654216150000|2022-06-03 00:29:10|189.78|187.68|189.79|187.69|189.79|187.69|189.78|187.68|2
1654216160000|2022-06-03 00:29:20|189.78|187.68|189.87|187.77|189.89|187.79|189.78|187.68|11
1654216170000|2022-06-03 00:29:30|189.86|187.76|189.79|187.69|189.86|187.76|189.78|187.68|5
1654216180000|2022-06-03 00:29:40|189.83|187.73|189.79|187.69|189.87|187.77|189.79|187.69|9
1654216190000|2022-06-03 00:29:50|189.81|187.71|189.82|187.72|189.82|187.72|189.8|187.7|3
1654216200000|2022-06-03 00:30:00|189.8|187.7|189.8|187.7|189.8|187.7|189.79|187.69|3
1654216210000|2022-06-03 00:30:10|189.79|187.69|189.69|187.59|189.79|187.69|189.66|187.56|18
1654216220000|2022-06-03 00:30:20|189.68|187.58|189.69|187.59|189.69|187.59|189.67|187.57|5
1654216230000|2022-06-03 00:30:30|189.68|187.58|189.66|187.56|189.68|187.58|189.66|187.56|5
1654216240000|2022-06-03 00:30:40|189.63|187.53|189.62|187.52|189.64|187.54|189.62|187.52|3
1654216250000|2022-06-03 00:30:50|189.64|187.54|189.68|187.58|189.68|187.58|189.62|187.52|6
1654216260000|2022-06-03 00:31:00|189.69|187.59|189.83|187.73|189.83|187.73|189.69|187.59|15
1654216270000|2022-06-03 00:31:10|189.82|187.72|189.83|187.73|189.83|187.73|189.82|187.72|4
1654216280000|2022-06-03 00:31:20|189.82|187.72|189.8|187.7|189.83|187.73|189.8|187.7|5
1654216290000|2022-06-03 00:31:30|189.79|187.69|189.79|187.69|189.8|187.7|189.79|187.69|5
1654216300000|2022-06-03 00:31:40|189.8|187.7|189.74|187.64|189.8|187.7|189.71|187.61|10
1654216310000|2022-06-03 00:31:50|189.73|187.63|189.74|187.64|189.74|187.64|189.73|187.63|4
1654216320000|2022-06-03 00:32:00|189.75|187.65|189.75|187.65|189.75|187.65|189.75|187.65|1
1654216330000|2022-06-03 00:32:10|189.73|187.63|189.72|187.62|189.73|187.63|189.72|187.62|2
1654216340000|2022-06-03 00:32:20|189.73|187.63|189.73|187.63|189.73|187.63|189.73|187.63|1
1654216360000|2022-06-03 00:32:40|189.78|187.68|189.75|187.65|189.79|187.69|189.73|187.63|8
1654216370000|2022-06-03 00:32:50|189.76|187.66|189.76|187.66|189.76|187.66|189.76|187.66|1
1654216380000|2022-06-03 00:33:00|189.75|187.65|189.74|187.64|189.76|187.66|189.74|187.64|4
1654216400000|2022-06-03 00:33:20|189.72|187.62|189.67|187.57|189.72|187.62|189.67|187.57|7
1654216410000|2022-06-03 00:33:30|189.68|187.58|189.66|187.56|189.69|187.59|189.66|187.56|11
1654216420000|2022-06-03 00:33:40|189.67|187.57|189.66|187.56|189.67|187.57|189.66|187.56|2
1654216430000|2022-06-03 00:33:50|189.64|187.54|189.62|187.52|189.64|187.54|189.59|187.49|6
1654216440000|2022-06-03 00:34:00|189.6|187.5|189.6|187.5|189.6|187.5|189.6|187.5|1
1654216450000|2022-06-03 00:34:10|189.58|187.48|189.58|187.48|189.6|187.5|189.57|187.47|5
1654216460000|2022-06-03 00:34:20|189.45|187.35|189.44|187.34|189.45|187.35|189.44|187.34|2
1654216480000|2022-06-03 00:34:40|189.41|187.31|189.38|187.28|189.41|187.31|189.36|187.26|7
1654216490000|2022-06-03 00:34:50|189.37|187.27|189.37|187.27|189.37|187.27|189.37|187.27|1
1654216500000|2022-06-03 00:35:00|189.36|187.26|189.38|187.28|189.39|187.29|189.35|187.25|5
1654216510000|2022-06-03 00:35:10|189.3|187.2|189.24|187.14|189.31|187.21|189.24|187.14|14
1654216520000|2022-06-03 00:35:20|189.25|187.15|189.24|187.14|189.25|187.15|189.24|187.14|2
1654216530000|2022-06-03 00:35:30|189.2|187.1|189.22|187.12|189.22|187.12|189.18|187.08|6
1654216540000|2022-06-03 00:35:40|189.21|187.11|189.21|187.11|189.22|187.12|189.21|187.11|3
1654216550000|2022-06-03 00:35:50|189.23|187.13|189.21|187.11|189.23|187.13|189.21|187.11|3
1654216560000|2022-06-03 00:36:00|189.22|187.12|189.23|187.13|189.23|187.13|189.21|187.11|4
1654216570000|2022-06-03 00:36:10|189.22|187.12|189.19|187.09|189.22|187.12|189.18|187.08|5
1654216580000|2022-06-03 00:36:20|189.24|187.14|189.24|187.14|189.24|187.14|189.24|187.14|1
1654216590000|2022-06-03 00:36:30|189.25|187.15|189.26|187.16|189.26|187.16|189.25|187.15|2
1654216610000|2022-06-03 00:36:50|189.24|187.14|189.21|187.11|189.24|187.14|189.21|187.11|3
1654216620000|2022-06-03 00:37:00|189.19|187.09|189.19|187.09|189.19|187.09|189.18|187.08|3
1654216630000|2022-06-03 00:37:10|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654216640000|2022-06-03 00:37:20|189.17|187.07|189.18|187.08|189.18|187.08|189.17|187.07|10
1654216670000|2022-06-03 00:37:50|189.17|187.07|189.17|187.07|189.17|187.07|189.17|187.07|1
1654216680000|2022-06-03 00:38:00|189.15|187.05|189.17|187.07|189.17|187.07|189.15|187.05|5
1654216690000|2022-06-03 00:38:10|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654216700000|2022-06-03 00:38:20|189.15|187.05|189.16|187.06|189.16|187.06|189.14|187.04|4
1654216710000|2022-06-03 00:38:30|189.13|187.03|189.08|186.98|189.13|187.03|189.08|186.98|10
1654216720000|2022-06-03 00:38:40|189.09|186.99|189.03|186.93|189.14|187.04|188.97|186.87|12
1654216730000|2022-06-03 00:38:50|189.02|186.92|189|186.9|189.03|186.93|189|186.9|7
1654216740000|2022-06-03 00:39:00|188.99|186.89|188.87|186.77|188.99|186.89|188.87|186.77|15
1654216750000|2022-06-03 00:39:10|188.86|186.76|188.97|186.87|189.02|186.92|188.86|186.76|23
1654216760000|2022-06-03 00:39:20|188.96|186.86|188.95|186.85|188.96|186.86|188.92|186.82|15
1654216770000|2022-06-03 00:39:30|188.94|186.84|188.95|186.85|188.97|186.87|188.94|186.84|11
1654216780000|2022-06-03 00:39:40|188.94|186.84|188.96|186.86|188.97|186.87|188.93|186.83|10
1654216790000|2022-06-03 00:39:50|188.95|186.85|188.98|186.88|188.99|186.89|188.95|186.85|13
1654216800000|2022-06-03 00:40:00|188.99|186.89|188.94|186.84|189|186.9|188.93|186.83|12
1654216810000|2022-06-03 00:40:10|188.97|186.87|188.99|186.89|188.99|186.89|188.95|186.85|6
1654216820000|2022-06-03 00:40:20|188.97|186.87|189.02|186.92|189.05|186.95|188.97|186.87|12
1654216830000|2022-06-03 00:40:30|189.04|186.94|189.07|186.97|189.07|186.97|189.02|186.92|11
1654216840000|2022-06-03 00:40:40|189.08|186.98|189.22|187.12|189.23|187.13|189.07|186.97|13
1654216850000|2022-06-03 00:40:50|189.24|187.14|189.13|187.03|189.25|187.15|189.09|186.99|14
1654216860000|2022-06-03 00:41:00|189.1|187|188.98|186.88|189.13|187.03|188.95|186.85|13
1654216870000|2022-06-03 00:41:10|188.97|186.87|189.06|186.96|189.06|186.96|188.97|186.87|15
1654216880000|2022-06-03 00:41:20|189.05|186.95|189.03|186.93|189.05|186.95|189.01|186.91|6
1654216890000|2022-06-03 00:41:30|189.02|186.92|188.93|186.83|189.03|186.93|188.93|186.83|11
1654216900000|2022-06-03 00:41:40|188.92|186.82|188.93|186.83|188.95|186.85|188.92|186.82|7
1654216910000|2022-06-03 00:41:50|188.94|186.84|188.92|186.82|188.94|186.84|188.92|186.82|3
1654216920000|2022-06-03 00:42:00|188.94|186.84|188.68|186.58|188.95|186.85|188.68|186.58|16
1654216930000|2022-06-03 00:42:10|188.67|186.57|188.74|186.64|188.76|186.66|188.67|186.57|11
1654216940000|2022-06-03 00:42:20|188.72|186.62|188.73|186.63|188.74|186.64|188.71|186.61|6
1654216950000|2022-06-03 00:42:30|188.72|186.62|188.8|186.7|188.8|186.7|188.72|186.62|10
1654216960000|2022-06-03 00:42:40|188.81|186.71|188.82|186.72|188.82|186.72|188.79|186.69|8
1654216970000|2022-06-03 00:42:50|188.81|186.71|188.77|186.67|188.82|186.72|188.77|186.67|6
1654216980000|2022-06-03 00:43:00|188.72|186.62|188.61|186.51|188.73|186.63|188.57|186.47|20
1654216990000|2022-06-03 00:43:10|188.62|186.52|188.58|186.48|188.62|186.52|188.58|186.48|5
1654217000000|2022-06-03 00:43:20|188.57|186.47|188.57|186.47|188.57|186.47|188.56|186.46|3
1654217010000|2022-06-03 00:43:30|188.58|186.48|188.58|186.48|188.58|186.48|188.58|186.48|1
1654217020000|2022-06-03 00:43:40|188.53|186.43|188.53|186.43|188.53|186.43|188.52|186.42|3
1654217030000|2022-06-03 00:43:50|188.54|186.44|188.56|186.46|188.57|186.47|188.54|186.44|4
1654217040000|2022-06-03 00:44:00|188.55|186.45|188.58|186.48|188.58|186.48|188.54|186.44|7
1654217050000|2022-06-03 00:44:10|188.59|186.49|188.58|186.48|188.59|186.49|188.58|186.48|2
1654217060000|2022-06-03 00:44:20|188.57|186.47|188.57|186.47|188.57|186.47|188.57|186.47|1
1654217070000|2022-06-03 00:44:30|188.58|186.48|188.53|186.43|188.58|186.48|188.53|186.43|4
1654217080000|2022-06-03 00:44:40|188.54|186.44|188.53|186.43|188.54|186.44|188.53|186.43|2
1654217090000|2022-06-03 00:44:50|188.54|186.44|188.58|186.48|188.63|186.53|188.54|186.44|9
1654217100000|2022-06-03 00:45:00|188.57|186.47|188.63|186.53|188.63|186.53|188.55|186.45|8
1654217110000|2022-06-03 00:45:10|188.62|186.52|188.61|186.51|188.62|186.52|188.58|186.48|5
1654217120000|2022-06-03 00:45:20|188.6|186.5|188.48|186.38|188.6|186.5|188.46|186.36|9
1654217130000|2022-06-03 00:45:30|188.47|186.37|188.52|186.42|188.52|186.42|188.45|186.35|10
1654217140000|2022-06-03 00:45:40|188.53|186.43|188.53|186.43|188.53|186.43|188.51|186.41|8
1654217150000|2022-06-03 00:45:50|188.54|186.44|188.53|186.43|188.54|186.44|188.53|186.43|2
1654217160000|2022-06-03 00:46:00|188.54|186.44|188.53|186.43|188.54|186.44|188.53|186.43|2
1654217190000|2022-06-03 00:46:30|188.51|186.41|188.45|186.35|188.51|186.41|188.44|186.34|6
1654217200000|2022-06-03 00:46:40|188.47|186.37|188.52|186.42|188.52|186.42|188.47|186.37|6
1654217210000|2022-06-03 00:46:50|188.51|186.41|188.52|186.42|188.53|186.43|188.51|186.41|4
1654217220000|2022-06-03 00:47:00|188.53|186.43|188.44|186.34|188.53|186.43|188.43|186.33|14
1654217230000|2022-06-03 00:47:10|188.45|186.35|188.43|186.33|188.46|186.36|188.42|186.32|11
1654217240000|2022-06-03 00:47:20|188.45|186.35|188.43|186.33|188.45|186.35|188.43|186.33|7
1654217250000|2022-06-03 00:47:30|188.45|186.35|188.43|186.33|188.45|186.35|188.43|186.33|5
1654217260000|2022-06-03 00:47:40|188.44|186.34|188.44|186.34|188.45|186.35|188.44|186.34|5
1654217270000|2022-06-03 00:47:50|188.42|186.32|188.41|186.31|188.42|186.32|188.39|186.29|4
1654217280000|2022-06-03 00:48:00|188.4|186.3|188.32|186.22|188.41|186.31|188.22|186.12|16
1654217290000|2022-06-03 00:48:10|188.33|186.23|188.34|186.24|188.35|186.25|188.32|186.22|12
1654217300000|2022-06-03 00:48:20|188.32|186.22|188.39|186.29|188.4|186.3|188.32|186.22|10
1654217310000|2022-06-03 00:48:30|188.4|186.3|188.45|186.35|188.45|186.35|188.4|186.3|5
1654217370000|2022-06-03 00:49:30|188.44|186.34|188.41|186.31|188.44|186.34|188.4|186.3|10
1654217380000|2022-06-03 00:49:40|188.4|186.3|188.4|186.3|188.41|186.31|188.4|186.3|3
1654217390000|2022-06-03 00:49:50|188.41|186.31|188.37|186.27|188.41|186.31|188.37|186.27|5
1654217400000|2022-06-03 00:50:00|188.39|186.29|188.41|186.31|188.42|186.32|188.39|186.29|5
1654217410000|2022-06-03 00:50:10|188.42|186.32|188.43|186.33|188.43|186.33|188.41|186.31|9
1654217420000|2022-06-03 00:50:20|188.41|186.31|188.41|186.31|188.42|186.32|188.41|186.31|3
1654217430000|2022-06-03 00:50:30|188.42|186.32|188.43|186.33|188.43|186.33|188.41|186.31|6
1654217440000|2022-06-03 00:50:40|188.42|186.32|188.43|186.33|188.43|186.33|188.41|186.31|7
1654217450000|2022-06-03 00:50:50|188.41|186.31|188.45|186.35|188.46|186.36|188.41|186.31|9
1654217460000|2022-06-03 00:51:00|188.43|186.33|188.43|186.33|188.44|186.34|188.43|186.33|3
1654217470000|2022-06-03 00:51:10|188.41|186.31|188.35|186.25|188.41|186.31|188.35|186.25|3
1654217480000|2022-06-03 00:51:20|188.34|186.24|188.36|186.26|188.36|186.26|188.33|186.23|9
1654217490000|2022-06-03 00:51:30|188.37|186.27|188.36|186.26|188.37|186.27|188.36|186.26|2
1654217500000|2022-06-03 00:51:40|188.37|186.27|188.35|186.25|188.38|186.28|188.33|186.23|7
1654217510000|2022-06-03 00:51:50|188.37|186.27|188.29|186.19|188.37|186.27|188.28|186.18|11
1654217520000|2022-06-03 00:52:00|188.28|186.18|188.38|186.28|188.38|186.28|188.27|186.17|12
1654217530000|2022-06-03 00:52:10|188.4|186.3|188.37|186.27|188.4|186.3|188.37|186.27|10
1654217540000|2022-06-03 00:52:20|188.36|186.26|188.35|186.25|188.38|186.28|188.34|186.24|14
1654217550000|2022-06-03 00:52:30|188.36|186.26|188.37|186.27|188.37|186.27|188.36|186.26|2
1654217560000|2022-06-03 00:52:40|188.36|186.26|188.36|186.26|188.36|186.26|188.35|186.25|3
1654217570000|2022-06-03 00:52:50|188.35|186.25|188.35|186.25|188.35|186.25|188.35|186.25|1
1654217580000|2022-06-03 00:53:00|188.36|186.26|188.37|186.27|188.38|186.28|188.36|186.26|6
1654217590000|2022-06-03 00:53:10|188.36|186.26|188.35|186.25|188.36|186.26|188.34|186.24|4
1654217600000|2022-06-03 00:53:20|188.36|186.26|188.4|186.3|188.41|186.31|188.36|186.26|11
1654217610000|2022-06-03 00:53:30|188.41|186.31|188.4|186.3|188.42|186.32|188.4|186.3|7
1654217620000|2022-06-03 00:53:40|188.41|186.31|188.41|186.31|188.42|186.32|188.4|186.3|6
1654217630000|2022-06-03 00:53:50|188.42|186.32|188.42|186.32|188.42|186.32|188.42|186.32|1
1654217640000|2022-06-03 00:54:00|188.43|186.33|188.42|186.32|188.43|186.33|188.41|186.31|3
1654217650000|2022-06-03 00:54:10|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654217660000|2022-06-03 00:54:20|188.42|186.32|188.42|186.32|188.42|186.32|188.42|186.32|1
1654217670000|2022-06-03 00:54:30|188.41|186.31|188.39|186.29|188.41|186.31|188.39|186.29|8
1654217680000|2022-06-03 00:54:40|188.37|186.27|188.34|186.24|188.39|186.29|188.32|186.22|8
1654217690000|2022-06-03 00:54:50|188.31|186.21|188.33|186.23|188.35|186.25|188.31|186.21|12
1654217700000|2022-06-03 00:55:00|188.35|186.25|188.32|186.22|188.36|186.26|188.32|186.22|7
1654217710000|2022-06-03 00:55:10|188.34|186.24|188.32|186.22|188.35|186.25|188.31|186.21|14
1654217720000|2022-06-03 00:55:20|188.34|186.24|188.36|186.26|188.36|186.26|188.32|186.22|8
1654217730000|2022-06-03 00:55:30|188.35|186.25|188.3|186.2|188.36|186.26|188.3|186.2|7
1654217740000|2022-06-03 00:55:40|188.29|186.19|188.24|186.14|188.29|186.19|188.24|186.14|5
1654217750000|2022-06-03 00:55:50|188.23|186.13|188.24|186.14|188.25|186.15|188.23|186.13|6
1654217760000|2022-06-03 00:56:00|188.26|186.16|188.34|186.24|188.35|186.25|188.26|186.16|15
1654217770000|2022-06-03 00:56:10|188.33|186.23|188.32|186.22|188.33|186.23|188.32|186.22|4
1654217780000|2022-06-03 00:56:20|188.31|186.21|188.28|186.18|188.31|186.21|188.27|186.17|8
1654217790000|2022-06-03 00:56:30|188.27|186.17|188.3|186.2|188.3|186.2|188.27|186.17|4
1654217800000|2022-06-03 00:56:40|188.29|186.19|188.33|186.23|188.34|186.24|188.29|186.19|8
1654217810000|2022-06-03 00:56:50|188.34|186.24|188.33|186.23|188.34|186.24|188.33|186.23|2
1654217830000|2022-06-03 00:57:10|188.32|186.22|188.32|186.22|188.32|186.22|188.32|186.22|1
1654217840000|2022-06-03 00:57:20|188.29|186.19|188.31|186.21|188.31|186.21|188.24|186.14|8
1654217850000|2022-06-03 00:57:30|188.3|186.2|188.34|186.24|188.34|186.24|188.3|186.2|2
1654217860000|2022-06-03 00:57:40|188.35|186.25|188.34|186.24|188.36|186.26|188.34|186.24|8
1654217870000|2022-06-03 00:57:50|188.33|186.23|188.33|186.23|188.33|186.23|188.33|186.23|1
1654217880000|2022-06-03 00:58:00|188.34|186.24|188.34|186.24|188.36|186.26|188.33|186.23|11
1654217890000|2022-06-03 00:58:10|188.35|186.25|188.34|186.24|188.35|186.25|188.34|186.24|2
1654217900000|2022-06-03 00:58:20|188.33|186.23|188.33|186.23|188.34|186.24|188.33|186.23|3
1654217910000|2022-06-03 00:58:30|188.32|186.22|188.32|186.22|188.34|186.24|188.32|186.22|7
1654217920000|2022-06-03 00:58:40|188.3|186.2|188.21|186.11|188.32|186.22|188.2|186.1|14
1654217930000|2022-06-03 00:58:50|188.2|186.1|188.25|186.15|188.25|186.15|188.2|186.1|13
1654217940000|2022-06-03 00:59:00|188.24|186.14|188.25|186.15|188.25|186.15|188.24|186.14|2
1654217950000|2022-06-03 00:59:10|188.24|186.14|188.26|186.16|188.26|186.16|188.24|186.14|3
1654217970000|2022-06-03 00:59:30|188.27|186.17|188.29|186.19|188.3|186.2|188.26|186.16|11
1654217980000|2022-06-03 00:59:40|188.28|186.18|188.29|186.19|188.3|186.2|188.28|186.18|4
1654217990000|2022-06-03 00:59:50|188.28|186.18|188.29|186.19|188.29|186.19|188.28|186.18|4
1654218000000|2022-06-03 01:00:00|188.3|186.2|188.23|186.13|188.3|186.2|188.22|186.12|10
1654218010000|2022-06-03 01:00:10|188.21|186.11|188.27|186.17|188.28|186.18|188.18|186.08|14
1654218020000|2022-06-03 01:00:20|188.26|186.16|188.27|186.17|188.29|186.19|188.25|186.15|11
1654218030000|2022-06-03 01:00:30|188.26|186.16|188.25|186.15|188.26|186.16|188.25|186.15|2
1654218040000|2022-06-03 01:00:40|188.24|186.14|188.25|186.15|188.26|186.16|188.24|186.14|6
1654218050000|2022-06-03 01:00:50|188.26|186.16|188.25|186.15|188.26|186.16|188.25|186.15|6
1654218060000|2022-06-03 01:01:00|188.24|186.14|188.21|186.11|188.24|186.14|188.19|186.09|6
1654218070000|2022-06-03 01:01:10|188.2|186.1|188.16|186.06|188.23|186.13|188.13|186.03|13
1654218080000|2022-06-03 01:01:20|188.17|186.07|188.13|186.03|188.2|186.1|188.11|186.01|15
1654218090000|2022-06-03 01:01:30|188.12|186.02|188.12|186.02|188.14|186.04|188.11|186.01|10
1654218100000|2022-06-03 01:01:40|188.11|186.01|188|185.9|188.12|186.02|187.92|185.82|18
1654218110000|2022-06-03 01:01:50|187.98|185.88|187.98|185.88|187.99|185.89|187.97|185.87|13
1654218120000|2022-06-03 01:02:00|187.97|185.87|187.99|185.89|188.08|185.98|187.97|185.87|19
1654218130000|2022-06-03 01:02:10|188|185.9|187.9|185.8|188|185.9|187.9|185.8|12
1654218140000|2022-06-03 01:02:20|187.91|185.81|187.86|185.76|187.91|185.81|187.82|185.72|15
1654218150000|2022-06-03 01:02:30|187.85|185.75|187.86|185.76|187.86|185.76|187.81|185.71|10
1654218160000|2022-06-03 01:02:40|187.85|185.75|187.84|185.74|187.85|185.75|187.84|185.74|4
1654218170000|2022-06-03 01:02:50|187.85|185.75|187.89|185.79|187.89|185.79|187.81|185.71|10
1654218180000|2022-06-03 01:03:00|187.9|185.8|187.9|185.8|187.91|185.81|187.88|185.78|11
1654218190000|2022-06-03 01:03:10|187.91|185.81|187.94|185.84|187.94|185.84|187.9|185.8|8
1654218200000|2022-06-03 01:03:20|187.93|185.83|187.96|185.86|187.96|185.86|187.92|185.82|5
1654218210000|2022-06-03 01:03:30|187.97|185.87|187.96|185.86|187.97|185.87|187.96|185.86|2
1654218220000|2022-06-03 01:03:40|187.97|185.87|188.02|185.92|188.03|185.93|187.97|185.87|7
1654218230000|2022-06-03 01:03:50|188.03|185.93|188.03|185.93|188.05|185.95|188.03|185.93|4
1654218240000|2022-06-03 01:04:00|188.04|185.94|188.03|185.93|188.04|185.94|188.03|185.93|2
1654218250000|2022-06-03 01:04:10|188.04|185.94|188.03|185.93|188.05|185.95|188.03|185.93|7
1654218260000|2022-06-03 01:04:20|188.05|185.95|188.06|185.96|188.06|185.96|188.05|185.95|2
1654218270000|2022-06-03 01:04:30|188.05|185.95|188.34|186.24|188.44|186.34|188.03|185.93|16
1654218280000|2022-06-03 01:04:40|188.35|186.25|188.39|186.29|188.39|186.29|188.35|186.25|4
1654218290000|2022-06-03 01:04:50|188.41|186.31|188.42|186.32|188.48|186.38|188.39|186.29|17
1654218300000|2022-06-03 01:05:00|188.41|186.31|188.37|186.27|188.41|186.31|188.35|186.25|11
1654218310000|2022-06-03 01:05:10|188.38|186.28|188.3|186.2|188.39|186.29|188.3|186.2|14
1654218320000|2022-06-03 01:05:20|188.29|186.19|188.29|186.19|188.31|186.21|188.28|186.18|9
1654218330000|2022-06-03 01:05:30|188.28|186.18|188.31|186.21|188.31|186.21|188.21|186.11|12
1654218340000|2022-06-03 01:05:40|188.3|186.2|188.31|186.21|188.31|186.21|188.3|186.2|20
1654218350000|2022-06-03 01:05:50|188.3|186.2|188.33|186.23|188.34|186.24|188.3|186.2|7
1654218360000|2022-06-03 01:06:00|188.34|186.24|188.34|186.24|188.34|186.24|188.31|186.21|7
1654218370000|2022-06-03 01:06:10|188.35|186.25|188.44|186.34|188.44|186.34|188.35|186.25|11
1654218380000|2022-06-03 01:06:20|188.41|186.31|188.42|186.32|188.42|186.32|188.4|186.3|4
1654218390000|2022-06-03 01:06:30|188.43|186.33|188.43|186.33|188.43|186.33|188.42|186.32|3
1654218400000|2022-06-03 01:06:40|188.42|186.32|188.47|186.37|188.47|186.37|188.42|186.32|4
1654218410000|2022-06-03 01:06:50|188.46|186.36|188.45|186.35|188.51|186.41|188.41|186.31|14
1654218420000|2022-06-03 01:07:00|188.44|186.34|188.46|186.36|188.46|186.36|188.44|186.34|11
1654218430000|2022-06-03 01:07:10|188.47|186.37|188.47|186.37|188.48|186.38|188.46|186.36|7
1654218440000|2022-06-03 01:07:20|188.46|186.36|188.49|186.39|188.5|186.4|188.46|186.36|7
1654218450000|2022-06-03 01:07:30|188.48|186.38|188.5|186.4|188.5|186.4|188.48|186.38|5
1654218460000|2022-06-03 01:07:40|188.49|186.39|188.5|186.4|188.5|186.4|188.48|186.38|10
1654218470000|2022-06-03 01:07:50|188.49|186.39|188.55|186.45|188.58|186.48|188.49|186.39|9
1654218480000|2022-06-03 01:08:00|188.53|186.43|188.52|186.42|188.54|186.44|188.52|186.42|4
1654218490000|2022-06-03 01:08:10|188.51|186.41|188.53|186.43|188.53|186.43|188.51|186.41|7
1654218500000|2022-06-03 01:08:20|188.52|186.42|188.51|186.41|188.54|186.44|188.51|186.41|7
1654218510000|2022-06-03 01:08:30|188.5|186.4|188.51|186.41|188.51|186.41|188.5|186.4|4
1654218520000|2022-06-03 01:08:40|188.52|186.42|188.52|186.42|188.53|186.43|188.52|186.42|3
1654218530000|2022-06-03 01:08:50|188.53|186.43|188.53|186.43|188.53|186.43|188.53|186.43|1
1654218550000|2022-06-03 01:09:10|188.52|186.42|188.54|186.44|188.54|186.44|188.52|186.42|3
1654218560000|2022-06-03 01:09:20|188.55|186.45|188.59|186.49|188.59|186.49|188.55|186.45|4
1654218570000|2022-06-03 01:09:30|188.58|186.48|188.89|186.79|188.91|186.81|188.58|186.48|15
1654218580000|2022-06-03 01:09:40|188.9|186.8|188.92|186.82|188.92|186.82|188.9|186.8|4
1654218590000|2022-06-03 01:09:50|188.9|186.8|188.94|186.84|188.95|186.85|188.9|186.8|6
1654218600000|2022-06-03 01:10:00|188.91|186.81|188.92|186.82|188.92|186.82|188.89|186.79|10
1654218610000|2022-06-03 01:10:10|188.88|186.78|188.86|186.76|188.89|186.79|188.86|186.76|10
1654218620000|2022-06-03 01:10:20|188.85|186.75|188.81|186.71|188.85|186.75|188.81|186.71|5
1654218630000|2022-06-03 01:10:30|188.8|186.7|188.82|186.72|188.82|186.72|188.8|186.7|2
1654218640000|2022-06-03 01:10:40|188.81|186.71|188.79|186.69|188.81|186.71|188.77|186.67|10
1654218650000|2022-06-03 01:10:50|188.78|186.68|188.85|186.75|188.85|186.75|188.78|186.68|11
1654218660000|2022-06-03 01:11:00|188.83|186.73|188.82|186.72|188.83|186.73|188.81|186.71|7
1654218670000|2022-06-03 01:11:10|188.85|186.75|188.81|186.71|188.85|186.75|188.81|186.71|7
1654218680000|2022-06-03 01:11:20|188.82|186.72|188.89|186.79|188.9|186.8|188.82|186.72|7
1654218690000|2022-06-03 01:11:30|188.88|186.78|188.95|186.85|188.98|186.88|188.88|186.78|9
1654218700000|2022-06-03 01:11:40|188.96|186.86|189.09|186.99|189.14|187.04|188.96|186.86|14
1654218710000|2022-06-03 01:11:50|189.08|186.98|189.02|186.92|189.08|186.98|189.01|186.91|7
1654218720000|2022-06-03 01:12:00|189.03|186.93|188.95|186.85|189.06|186.96|188.92|186.82|18
1654218730000|2022-06-03 01:12:10|188.93|186.83|188.92|186.82|188.99|186.89|188.92|186.82|16
1654218740000|2022-06-03 01:12:20|188.76|186.66|188.82|186.72|188.83|186.73|188.74|186.64|8
1654218750000|2022-06-03 01:12:30|188.81|186.71|188.77|186.67|188.81|186.71|188.77|186.67|7
1654218760000|2022-06-03 01:12:40|188.92|186.82|189.09|186.99|189.11|187.01|188.92|186.82|21
1654218770000|2022-06-03 01:12:50|189.08|186.98|189.06|186.96|189.08|186.98|189.05|186.95|6
1654218780000|2022-06-03 01:13:00|189.07|186.97|189.08|186.98|189.15|187.05|189.07|186.97|13
1654218790000|2022-06-03 01:13:10|189.09|186.99|189.12|187.02|189.14|187.04|189.08|186.98|8
1654218800000|2022-06-03 01:13:20|189.11|187.01|189.14|187.04|189.14|187.04|189.09|186.99|9
1654218810000|2022-06-03 01:13:30|189.13|187.03|189.09|186.99|189.13|187.03|189.09|186.99|12
1654218820000|2022-06-03 01:13:40|189.11|187.01|189.09|186.99|189.11|187.01|189.09|186.99|3
1654218830000|2022-06-03 01:13:50|189.08|186.98|189.12|187.02|189.12|187.02|189.03|186.93|7
1654218840000|2022-06-03 01:14:00|189.13|187.03|189.13|187.03|189.15|187.05|189.12|187.02|11
1654218850000|2022-06-03 01:14:10|189.15|187.05|189.15|187.05|189.15|187.05|189.13|187.03|3
1654218860000|2022-06-03 01:14:20|189.16|187.06|189.18|187.08|189.21|187.11|189.16|187.06|5
1654218870000|2022-06-03 01:14:30|189.17|187.07|189.17|187.07|189.18|187.08|189.15|187.05|9
1654218890000|2022-06-03 01:14:50|189.19|187.09|189.19|187.09|189.2|187.1|189.18|187.08|4
1654218900000|2022-06-03 01:15:00|189.2|187.1|189.26|187.16|189.26|187.16|189.2|187.1|3
1654218910000|2022-06-03 01:15:10|189.24|187.14|189.24|187.14|189.24|187.14|189.18|187.08|8
1654218920000|2022-06-03 01:15:20|189.23|187.13|189.23|187.13|189.23|187.13|189.23|187.13|1
1654218930000|2022-06-03 01:15:30|189.22|187.12|189.18|187.08|189.22|187.12|189.18|187.08|4
1654218940000|2022-06-03 01:15:40|189.17|187.07|189.17|187.07|189.17|187.07|189.17|187.07|1
1654218950000|2022-06-03 01:15:50|189.16|187.06|189.17|187.07|189.17|187.07|189.16|187.06|2
1654218990000|2022-06-03 01:16:30|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654219000000|2022-06-03 01:16:40|189.22|187.12|189.29|187.19|189.3|187.2|189.22|187.12|8
1654219010000|2022-06-03 01:16:50|189.27|187.17|189.28|187.18|189.29|187.19|189.27|187.17|10
1654219030000|2022-06-03 01:17:10|189.27|187.17|189.25|187.15|189.28|187.18|189.24|187.14|6
1654219040000|2022-06-03 01:17:20|189.24|187.14|189.27|187.17|189.27|187.17|189.24|187.14|3
1654219060000|2022-06-03 01:17:40|189.26|187.16|189.26|187.16|189.26|187.16|189.26|187.16|1
1654219070000|2022-06-03 01:17:50|189.27|187.17|189.26|187.16|189.27|187.17|189.26|187.16|4
1654219080000|2022-06-03 01:18:00|189.25|187.15|189.25|187.15|189.25|187.15|189.23|187.13|5
1654219100000|2022-06-03 01:18:20|189.35|187.25|189.28|187.18|189.36|187.26|189.28|187.18|8
1654219110000|2022-06-03 01:18:30|189.27|187.17|189.25|187.15|189.27|187.17|189.24|187.14|4
1654219120000|2022-06-03 01:18:40|189.26|187.16|189.24|187.14|189.26|187.16|189.24|187.14|3
1654219140000|2022-06-03 01:19:00|189.25|187.15|189.24|187.14|189.25|187.15|189.24|187.14|2
1654219150000|2022-06-03 01:19:10|189.26|187.16|189.34|187.24|189.35|187.25|189.25|187.15|10
1654219160000|2022-06-03 01:19:20|189.35|187.25|189.3|187.2|189.35|187.25|189.3|187.2|4
1654219170000|2022-06-03 01:19:30|189.31|187.21|189.31|187.21|189.34|187.24|189.31|187.21|7
1654219180000|2022-06-03 01:19:40|189.32|187.22|189.37|187.27|189.37|187.27|189.32|187.22|3
1654219200000|2022-06-03 01:20:00|189.36|187.26|189.36|187.26|189.36|187.26|189.35|187.25|3
1654219210000|2022-06-03 01:20:10|189.35|187.25|190.18|188.08|190.53|188.43|189.34|187.24|21
1654219220000|2022-06-03 01:20:20|190|187.9|190.06|187.96|190.1|188|190|187.9|25
1654219230000|2022-06-03 01:20:30|190.05|187.95|190.06|187.96|190.06|187.96|189.96|187.86|10
1654219240000|2022-06-03 01:20:40|190.07|187.97|190.16|188.06|190.19|188.09|190.07|187.97|13
1654219250000|2022-06-03 01:20:50|190.23|188.13|190.45|188.35|190.5|188.4|190.17|188.07|16
1654219260000|2022-06-03 01:21:00|190.44|188.34|190.47|188.37|190.47|188.37|190.43|188.33|15
1654219270000|2022-06-03 01:21:10|190.45|188.35|190.23|188.13|190.47|188.37|190.23|188.13|14
1654219280000|2022-06-03 01:21:20|190.22|188.12|190.24|188.14|190.29|188.19|190.22|188.12|9
1654219290000|2022-06-03 01:21:30|190.27|188.17|190.31|188.21|190.31|188.21|190.26|188.16|12
1654219300000|2022-06-03 01:21:40|190.35|188.25|190.41|188.31|190.44|188.34|190.35|188.25|8
1654219310000|2022-06-03 01:21:50|190.42|188.32|190.42|188.32|190.43|188.33|190.42|188.32|5
1654219320000|2022-06-03 01:22:00|190.43|188.33|190.43|188.33|190.43|188.33|190.41|188.31|5
1654219330000|2022-06-03 01:22:10|190.42|188.32|190.37|188.27|190.42|188.32|190.37|188.27|7
1654219340000|2022-06-03 01:22:20|190.36|188.26|190.32|188.22|190.36|188.26|190.3|188.2|5
1654219360000|2022-06-03 01:22:40|190.31|188.21|190.32|188.22|190.32|188.22|190.31|188.21|2
1654219370000|2022-06-03 01:22:50|190.31|188.21|190.25|188.15|190.31|188.21|190.24|188.14|8
1654219380000|2022-06-03 01:23:00|190.26|188.16|190.27|188.17|190.29|188.19|190.26|188.16|4
1654219390000|2022-06-03 01:23:10|190.28|188.18|190.27|188.17|190.28|188.18|190.27|188.17|4
1654219400000|2022-06-03 01:23:20|190.26|188.16|190.26|188.16|190.27|188.17|190.26|188.16|3
1654219410000|2022-06-03 01:23:30|190.24|188.14|190.19|188.09|190.24|188.14|190.19|188.09|3
1654219420000|2022-06-03 01:23:40|190.21|188.11|190.22|188.12|190.22|188.12|190.21|188.11|2
1654219430000|2022-06-03 01:23:50|190.23|188.13|190.22|188.12|190.23|188.13|190.21|188.11|4
1654219440000|2022-06-03 01:24:00|190.27|188.17|190.25|188.15|190.27|188.17|190.25|188.15|3
1654219450000|2022-06-03 01:24:10|190.18|188.08|190.14|188.04|190.21|188.11|190.14|188.04|6
1654219460000|2022-06-03 01:24:20|190.15|188.05|190.17|188.07|190.19|188.09|190.15|188.05|8
1654219470000|2022-06-03 01:24:30|190.18|188.08|190.17|188.07|190.18|188.08|190.17|188.07|4
1654219480000|2022-06-03 01:24:40|190.18|188.08|190.18|188.08|190.2|188.1|190.18|188.08|6
1654219490000|2022-06-03 01:24:50|190.16|188.06|190.15|188.05|190.16|188.06|190.15|188.05|2
1654219500000|2022-06-03 01:25:00|190.17|188.07|190.17|188.07|190.18|188.08|190.17|188.07|3
1654219510000|2022-06-03 01:25:10|190.18|188.08|190.18|188.08|190.2|188.1|190.18|188.08|4
1654219520000|2022-06-03 01:25:20|190.2|188.1|190.19|188.09|190.2|188.1|190.19|188.09|2
1654219530000|2022-06-03 01:25:30|190.18|188.08|190.13|188.03|190.18|188.08|190.13|188.03|3
1654219540000|2022-06-03 01:25:40|190.14|188.04|190.14|188.04|190.15|188.05|190.14|188.04|11
1654219550000|2022-06-03 01:25:50|190.13|188.03|190.17|188.07|190.17|188.07|190.13|188.03|5
1654219570000|2022-06-03 01:26:10|190.18|188.08|190.19|188.09|190.22|188.12|190.18|188.08|6
1654219580000|2022-06-03 01:26:20|190.18|188.08|190.18|188.08|190.19|188.09|190.17|188.07|5
1654219590000|2022-06-03 01:26:30|190.19|188.09|190.13|188.03|190.19|188.09|190.13|188.03|5
1654219600000|2022-06-03 01:26:40|190.14|188.04|190.14|188.04|190.15|188.05|190.13|188.03|6
1654219610000|2022-06-03 01:26:50|190.13|188.03|190.12|188.02|190.14|188.04|190.11|188.01|8
1654219620000|2022-06-03 01:27:00|190.11|188.01|190.12|188.02|190.12|188.02|190.11|188.01|2
1654219630000|2022-06-03 01:27:10|190.11|188.01|190.11|188.01|190.12|188.02|190.1|188|4
1654219640000|2022-06-03 01:27:20|190.12|188.02|190.12|188.02|190.12|188.02|190.12|188.02|1
1654219650000|2022-06-03 01:27:30|190.11|188.01|190.11|188.01|190.11|188.01|190.11|188.01|1
1654219660000|2022-06-03 01:27:40|190.1|188|190.09|187.99|190.11|188.01|190.09|187.99|6
1654219670000|2022-06-03 01:27:50|190.08|187.98|190.09|187.99|190.1|188|190.07|187.97|6
1654219680000|2022-06-03 01:28:00|190.1|188|190.1|188|190.11|188.01|190.1|188|3
1654219690000|2022-06-03 01:28:10|190.11|188.01|190.08|187.98|190.11|188.01|190.08|187.98|7
1654219700000|2022-06-03 01:28:20|190.09|187.99|190.1|188|190.1|188|190.08|187.98|3
1654219710000|2022-06-03 01:28:30|190.09|187.99|190.06|187.96|190.09|187.99|190.06|187.96|2
1654219720000|2022-06-03 01:28:40|190.07|187.97|190.06|187.96|190.08|187.98|190.05|187.95|10
1654219730000|2022-06-03 01:28:50|190.05|187.95|190.01|187.91|190.07|187.97|190.01|187.91|11
1654219740000|2022-06-03 01:29:00|190|187.9|189.99|187.89|190.01|187.91|189.98|187.88|6
1654219750000|2022-06-03 01:29:10|189.98|187.88|190.13|188.03|190.15|188.05|189.98|187.88|12
1654219760000|2022-06-03 01:29:20|190.12|188.02|190.13|188.03|190.13|188.03|190.12|188.02|6
1654219770000|2022-06-03 01:29:30|190.12|188.02|190.17|188.07|190.18|188.08|190.12|188.02|4
1654219780000|2022-06-03 01:29:40|190.16|188.06|190.16|188.06|190.16|188.06|190.16|188.06|1
1654219790000|2022-06-03 01:29:50|190.17|188.07|190.18|188.08|190.18|188.08|190.17|188.07|2
1654219800000|2022-06-03 01:30:00|190.17|188.07|190.09|187.99|190.17|188.07|190.09|187.99|10
1654219810000|2022-06-03 01:30:10|190.05|187.95|190.05|187.95|190.05|187.95|190.04|187.94|3
1654219820000|2022-06-03 01:30:20|190.03|187.93|190.11|188.01|190.12|188.02|190.01|187.91|12
1654219830000|2022-06-03 01:30:30|190.12|188.02|190.11|188.01|190.12|188.02|190.11|188.01|4
1654219840000|2022-06-03 01:30:40|190.1|188|190.1|188|190.11|188.01|190.1|188|3
1654219850000|2022-06-03 01:30:50|190.08|187.98|190.06|187.96|190.1|188|190.04|187.94|11
1654219860000|2022-06-03 01:31:00|189.98|187.88|189.72|187.62|189.98|187.88|189.71|187.61|22
1654219870000|2022-06-03 01:31:10|189.71|187.61|189.51|187.41|189.71|187.61|189.48|187.38|14
1654219880000|2022-06-03 01:31:20|189.5|187.4|189.44|187.34|189.5|187.4|189.4|187.3|16
1654219890000|2022-06-03 01:31:30|189.43|187.33|189.77|187.67|189.86|187.76|189.43|187.33|16
1654219900000|2022-06-03 01:31:40|189.84|187.74|189.77|187.67|189.84|187.74|189.75|187.65|11
1654219910000|2022-06-03 01:31:50|189.76|187.66|189.75|187.65|189.76|187.66|189.74|187.64|6
1654219920000|2022-06-03 01:32:00|189.76|187.66|189.72|187.62|189.76|187.66|189.72|187.62|4
1654219930000|2022-06-03 01:32:10|189.73|187.63|189.73|187.63|189.78|187.68|189.72|187.62|19
1654219940000|2022-06-03 01:32:20|189.72|187.62|189.74|187.64|189.76|187.66|189.72|187.62|6
1654219950000|2022-06-03 01:32:30|189.75|187.65|189.56|187.46|189.75|187.65|189.56|187.46|11
1654219960000|2022-06-03 01:32:40|189.57|187.47|189.48|187.38|189.57|187.47|189.48|187.38|6
1654219970000|2022-06-03 01:32:50|189.51|187.41|189.4|187.3|189.51|187.41|189.4|187.3|7
1654219980000|2022-06-03 01:33:00|189.41|187.31|189.7|187.6|189.7|187.6|189.41|187.31|14
1654219990000|2022-06-03 01:33:10|189.69|187.59|189.76|187.66|189.77|187.67|189.69|187.59|8
1654220000000|2022-06-03 01:33:20|189.79|187.69|189.74|187.64|189.79|187.69|189.74|187.64|9
1654220010000|2022-06-03 01:33:30|189.75|187.65|189.74|187.64|189.77|187.67|189.74|187.64|7
1654220030000|2022-06-03 01:33:50|189.76|187.66|189.73|187.63|189.76|187.66|189.73|187.63|3
1654220040000|2022-06-03 01:34:00|189.74|187.64|189.82|187.72|189.83|187.73|189.74|187.64|11
1654220050000|2022-06-03 01:34:10|189.8|187.7|189.8|187.7|189.82|187.72|189.79|187.69|9
1654220060000|2022-06-03 01:34:20|189.78|187.68|189.79|187.69|189.79|187.69|189.76|187.66|8
1654220080000|2022-06-03 01:34:40|189.78|187.68|189.78|187.68|189.79|187.69|189.77|187.67|4
1654220090000|2022-06-03 01:34:50|189.79|187.69|189.8|187.7|189.8|187.7|189.79|187.69|2
1654220100000|2022-06-03 01:35:00|189.81|187.71|189.78|187.68|189.82|187.72|189.78|187.68|7
1654220110000|2022-06-03 01:35:10|189.79|187.69|189.8|187.7|189.81|187.71|189.78|187.68|12
1654220120000|2022-06-03 01:35:20|189.81|187.71|189.81|187.71|189.82|187.72|189.79|187.69|8
1654220130000|2022-06-03 01:35:30|189.82|187.72|189.82|187.72|189.82|187.72|189.82|187.72|1
1654220140000|2022-06-03 01:35:40|189.83|187.73|189.85|187.75|189.86|187.76|189.83|187.73|4
1654220150000|2022-06-03 01:35:50|189.86|187.76|189.89|187.79|189.89|187.79|189.85|187.75|6
1654220160000|2022-06-03 01:36:00|189.9|187.8|189.93|187.83|189.93|187.83|189.9|187.8|5
1654220170000|2022-06-03 01:36:10|189.94|187.84|190.16|188.06|190.16|188.06|189.94|187.84|11
1654220180000|2022-06-03 01:36:20|190.17|188.07|190.26|188.16|190.26|188.16|190.17|188.07|6
1654220190000|2022-06-03 01:36:30|190.28|188.18|190.27|188.17|190.28|188.18|190.24|188.14|7
1654220200000|2022-06-03 01:36:40|190.26|188.16|190.28|188.18|190.28|188.18|190.25|188.15|8
1654220210000|2022-06-03 01:36:50|190.37|188.27|190.37|188.27|190.39|188.29|190.35|188.25|12
1654220220000|2022-06-03 01:37:00|190.38|188.28|190.46|188.36|190.52|188.42|190.37|188.27|20
1654220230000|2022-06-03 01:37:10|190.45|188.35|190.65|188.55|190.65|188.55|190.41|188.31|27
1654220240000|2022-06-03 01:37:20|190.66|188.56|190.76|188.66|190.84|188.74|190.66|188.56|21
1654220250000|2022-06-03 01:37:30|190.77|188.67|190.8|188.7|190.82|188.72|190.74|188.64|18
1654220260000|2022-06-03 01:37:40|190.81|188.71|190.72|188.62|190.81|188.71|190.68|188.58|14
1654220270000|2022-06-03 01:37:50|190.79|188.69|190.71|188.61|190.84|188.74|190.69|188.59|22
1654220280000|2022-06-03 01:38:00|190.72|188.62|190.74|188.64|190.75|188.65|190.72|188.62|12
1654220290000|2022-06-03 01:38:10|190.75|188.65|190.69|188.59|190.75|188.65|190.68|188.58|11
1654220300000|2022-06-03 01:38:20|190.68|188.58|190.68|188.58|190.68|188.58|190.67|188.57|5
1654220310000|2022-06-03 01:38:30|190.69|188.59|190.69|188.59|190.69|188.59|190.68|188.58|3
1654220320000|2022-06-03 01:38:40|190.7|188.6|190.74|188.64|190.74|188.64|190.69|188.59|11
1654220330000|2022-06-03 01:38:50|190.75|188.65|190.75|188.65|190.76|188.66|190.74|188.64|7
1654220340000|2022-06-03 01:39:00|190.74|188.64|190.73|188.63|190.74|188.64|190.72|188.62|4
1654220350000|2022-06-03 01:39:10|190.72|188.62|190.69|188.59|190.73|188.63|190.69|188.59|7
1654220360000|2022-06-03 01:39:20|190.72|188.62|190.76|188.66|190.77|188.67|190.72|188.62|10
1654220370000|2022-06-03 01:39:30|190.75|188.65|190.75|188.65|190.76|188.66|190.69|188.59|19
1654220380000|2022-06-03 01:39:40|190.74|188.64|190.76|188.66|190.77|188.67|190.73|188.63|7
1654220390000|2022-06-03 01:39:50|190.75|188.65|190.77|188.67|190.79|188.69|190.7|188.6|16
1654220400000|2022-06-03 01:40:00|190.76|188.66|190.9|188.8|190.9|188.8|190.74|188.64|13
1654220410000|2022-06-03 01:40:10|190.85|188.75|190.78|188.68|190.85|188.75|190.77|188.67|12
1654220420000|2022-06-03 01:40:20|190.76|188.66|190.76|188.66|190.77|188.67|190.76|188.66|5
1654220430000|2022-06-03 01:40:30|190.8|188.7|191.02|188.92|191.03|188.93|190.8|188.7|19
1654220440000|2022-06-03 01:40:40|191.01|188.91|191|188.9|191.04|188.94|191|188.9|9
1654220450000|2022-06-03 01:40:50|191.02|188.92|191.01|188.91|191.03|188.93|191|188.9|13
1654220460000|2022-06-03 01:41:00|191|188.9|191|188.9|191.03|188.93|190.99|188.89|12
1654220470000|2022-06-03 01:41:10|191.01|188.91|191.01|188.91|191.04|188.94|190.99|188.89|18
1654220480000|2022-06-03 01:41:20|191.02|188.92|191.03|188.93|191.04|188.94|191.01|188.91|9
1654220490000|2022-06-03 01:41:30|191.04|188.94|191.38|189.28|191.4|189.3|191.04|188.94|13
1654220500000|2022-06-03 01:41:40|191.37|189.27|191.37|189.27|191.42|189.32|191.36|189.26|20
1654220510000|2022-06-03 01:41:50|191.36|189.26|191.44|189.34|191.44|189.34|191.36|189.26|12
1654220520000|2022-06-03 01:42:00|191.43|189.33|191.44|189.34|191.46|189.36|191.43|189.33|4
1654220530000|2022-06-03 01:42:10|191.45|189.35|191.44|189.34|191.45|189.35|191.44|189.34|6
1654220540000|2022-06-03 01:42:20|191.43|189.33|191.43|189.33|191.43|189.33|191.43|189.33|1
1654220550000|2022-06-03 01:42:30|191.48|189.38|191.53|189.43|191.57|189.47|191.48|189.38|11
1654220560000|2022-06-03 01:42:40|191.54|189.44|191.47|189.37|191.54|189.44|191.47|189.37|12
1654220570000|2022-06-03 01:42:50|191.48|189.38|191.48|189.38|191.49|189.39|191.48|189.38|5
1654220580000|2022-06-03 01:43:00|191.47|189.37|191.45|189.35|191.47|189.37|191.43|189.33|5
1654220590000|2022-06-03 01:43:10|191.47|189.37|191.43|189.33|191.47|189.37|191.41|189.31|5
1654220600000|2022-06-03 01:43:20|191.42|189.32|191.42|189.32|191.42|189.32|191.42|189.32|1
1654220610000|2022-06-03 01:43:30|191.41|189.31|191.39|189.29|191.42|189.32|191.39|189.29|5
1654220640000|2022-06-03 01:44:00|191.36|189.26|191.38|189.28|191.39|189.29|191.36|189.26|3
1654220650000|2022-06-03 01:44:10|191.36|189.26|191.26|189.16|191.36|189.26|191.26|189.16|5
1654220660000|2022-06-03 01:44:20|191.25|189.15|191.21|189.11|191.26|189.16|191.21|189.11|7
1654220670000|2022-06-03 01:44:30|191.2|189.1|191.2|189.1|191.21|189.11|191.19|189.09|5
1654220680000|2022-06-03 01:44:40|191.19|189.09|191.15|189.05|191.2|189.1|191.15|189.05|8
1654220690000|2022-06-03 01:44:50|191.12|189.02|191.01|188.91|191.13|189.03|191|188.9|11
1654220700000|2022-06-03 01:45:00|191|188.9|190.94|188.84|191|188.9|190.94|188.84|9
1654220710000|2022-06-03 01:45:10|190.95|188.85|191.01|188.91|191.01|188.91|190.95|188.85|5
1654220720000|2022-06-03 01:45:20|191|188.9|191|188.9|191|188.9|191|188.9|1
1654220740000|2022-06-03 01:45:40|190.99|188.89|190.94|188.84|190.99|188.89|190.94|188.84|6
1654220750000|2022-06-03 01:45:50|190.89|188.79|190.82|188.72|190.89|188.79|190.8|188.7|7
1654220760000|2022-06-03 01:46:00|190.83|188.73|190.81|188.71|190.83|188.73|190.81|188.71|6
1654220770000|2022-06-03 01:46:10|190.8|188.7|190.8|188.7|190.8|188.7|190.8|188.7|1
1654220780000|2022-06-03 01:46:20|190.79|188.69|190.71|188.61|190.79|188.69|190.71|188.61|9
1654220790000|2022-06-03 01:46:30|190.72|188.62|190.58|188.48|190.75|188.65|190.58|188.48|9
1654220800000|2022-06-03 01:46:40|190.57|188.47|190.57|188.47|190.57|188.47|190.57|188.47|1
1654220810000|2022-06-03 01:46:50|190.55|188.45|190.43|188.33|190.55|188.45|190.43|188.33|4
1654220820000|2022-06-03 01:47:00|190.42|188.32|190.47|188.37|190.48|188.38|190.42|188.32|6
1654220830000|2022-06-03 01:47:10|190.48|188.38|190.47|188.37|190.49|188.39|190.43|188.33|11
1654220840000|2022-06-03 01:47:20|190.48|188.38|190.49|188.39|190.52|188.42|190.48|188.38|8
1654220850000|2022-06-03 01:47:30|190.48|188.38|190.47|188.37|190.48|188.38|190.44|188.34|8
1654220860000|2022-06-03 01:47:40|190.46|188.36|190.4|188.3|190.48|188.38|190.4|188.3|8
1654220880000|2022-06-03 01:48:00|190.42|188.32|190.46|188.36|190.46|188.36|190.42|188.32|5
1654220890000|2022-06-03 01:48:10|190.45|188.35|190.45|188.35|190.46|188.36|190.45|188.35|3
1654220900000|2022-06-03 01:48:20|190.46|188.36|190.51|188.41|190.51|188.41|190.46|188.36|4
1654220910000|2022-06-03 01:48:30|190.52|188.42|190.45|188.35|190.52|188.42|190.44|188.34|7
1654220920000|2022-06-03 01:48:40|190.42|188.32|190.44|188.34|190.44|188.34|190.42|188.32|3
1654220930000|2022-06-03 01:48:50|190.45|188.35|190.39|188.29|190.45|188.35|190.34|188.24|11
1654220940000|2022-06-03 01:49:00|190.4|188.3|190.38|188.28|190.43|188.33|190.38|188.28|12
1654220950000|2022-06-03 01:49:10|190.39|188.29|190.41|188.31|190.41|188.31|190.39|188.29|3
1654220960000|2022-06-03 01:49:20|190.4|188.3|190.36|188.26|190.4|188.3|190.36|188.26|4
1654220970000|2022-06-03 01:49:30|190.35|188.25|190.38|188.28|190.38|188.28|190.35|188.25|4
1654220980000|2022-06-03 01:49:40|190.37|188.27|190.36|188.26|190.37|188.27|190.35|188.25|6
1654220990000|2022-06-03 01:49:50|190.35|188.25|190.35|188.25|190.35|188.25|190.35|188.25|1
1654221000000|2022-06-03 01:50:00|190.36|188.26|190.39|188.29|190.4|188.3|190.36|188.26|7
1654221010000|2022-06-03 01:50:10|190.4|188.3|190.5|188.4|190.51|188.41|190.4|188.3|8
1654221030000|2022-06-03 01:50:30|190.51|188.41|190.52|188.42|190.53|188.43|190.51|188.41|4
1654221050000|2022-06-03 01:50:50|190.5|188.4|190.5|188.4|190.51|188.41|190.48|188.38|5
1654221060000|2022-06-03 01:51:00|190.51|188.41|190.51|188.41|190.51|188.41|190.51|188.41|1
1654221070000|2022-06-03 01:51:10|190.52|188.42|190.56|188.46|190.56|188.46|190.52|188.42|10
1654221080000|2022-06-03 01:51:20|190.58|188.48|190.73|188.63|190.73|188.63|190.58|188.48|14
1654221090000|2022-06-03 01:51:30|190.72|188.62|190.73|188.63|190.74|188.64|190.69|188.59|12
1654221100000|2022-06-03 01:51:40|190.72|188.62|190.73|188.63|190.73|188.63|190.72|188.62|2
1654221110000|2022-06-03 01:51:50|190.74|188.64|190.75|188.65|190.75|188.65|190.74|188.64|2
1654221120000|2022-06-03 01:52:00|190.76|188.66|190.76|188.66|190.76|188.66|190.76|188.66|1
1654221130000|2022-06-03 01:52:10|190.77|188.67|190.77|188.67|190.79|188.69|190.77|188.67|5
1654221140000|2022-06-03 01:52:20|190.78|188.68|190.79|188.69|190.81|188.71|190.77|188.67|9
1654221150000|2022-06-03 01:52:30|190.78|188.68|190.75|188.65|190.78|188.68|190.75|188.65|3
1654221160000|2022-06-03 01:52:40|190.76|188.66|190.76|188.66|190.76|188.66|190.76|188.66|1
1654221170000|2022-06-03 01:52:50|190.77|188.67|190.77|188.67|190.77|188.67|190.77|188.67|1
1654221180000|2022-06-03 01:53:00|190.76|188.66|190.79|188.69|190.79|188.69|190.76|188.66|4
1654221190000|2022-06-03 01:53:10|190.8|188.7|190.79|188.69|190.82|188.72|190.79|188.69|10
1654221200000|2022-06-03 01:53:20|190.8|188.7|190.8|188.7|190.8|188.7|190.8|188.7|1
1654221210000|2022-06-03 01:53:30|190.81|188.71|190.85|188.75|190.85|188.75|190.81|188.71|4
1654221220000|2022-06-03 01:53:40|190.84|188.74|190.84|188.74|190.84|188.74|190.84|188.74|1
1654221230000|2022-06-03 01:53:50|190.82|188.72|190.84|188.74|190.84|188.74|190.79|188.69|8
1654221240000|2022-06-03 01:54:00|190.85|188.75|190.81|188.71|190.86|188.76|190.8|188.7|10
1654221250000|2022-06-03 01:54:10|190.8|188.7|190.8|188.7|190.81|188.71|190.79|188.69|7
1654221260000|2022-06-03 01:54:20|190.79|188.69|190.82|188.72|190.82|188.72|190.79|188.69|4
1654221270000|2022-06-03 01:54:30|190.83|188.73|190.83|188.73|190.83|188.73|190.83|188.73|1
1654221280000|2022-06-03 01:54:40|190.82|188.72|190.8|188.7|190.84|188.74|190.79|188.69|6
1654221290000|2022-06-03 01:54:50|190.81|188.71|190.8|188.7|190.82|188.72|190.79|188.69|9
1654221300000|2022-06-03 01:55:00|190.81|188.71|190.8|188.7|190.83|188.73|190.79|188.69|9
1654221310000|2022-06-03 01:55:10|190.82|188.72|190.81|188.71|190.82|188.72|190.81|188.71|2
1654221320000|2022-06-03 01:55:20|190.98|188.88|190.99|188.89|191|188.9|190.98|188.88|4
1654221330000|2022-06-03 01:55:30|190.98|188.88|190.93|188.83|190.99|188.89|190.93|188.83|7
1654221340000|2022-06-03 01:55:40|190.94|188.84|190.88|188.78|190.95|188.85|190.88|188.78|7
1654221350000|2022-06-03 01:55:50|190.85|188.75|190.79|188.69|190.85|188.75|190.78|188.68|15
1654221360000|2022-06-03 01:56:00|190.78|188.68|190.8|188.7|190.81|188.71|190.78|188.68|5
1654221370000|2022-06-03 01:56:10|190.81|188.71|190.92|188.82|190.96|188.86|190.81|188.71|16
1654221380000|2022-06-03 01:56:20|190.93|188.83|190.94|188.84|190.95|188.85|190.93|188.83|5
1654221390000|2022-06-03 01:56:30|190.93|188.83|190.95|188.85|190.95|188.85|190.91|188.81|6
1654221400000|2022-06-03 01:56:40|190.96|188.86|190.96|188.86|190.97|188.87|190.95|188.85|9
1654221420000|2022-06-03 01:57:00|190.97|188.87|191.05|188.95|191.07|188.97|190.96|188.86|18
1654221430000|2022-06-03 01:57:10|191.06|188.96|191.08|188.98|191.09|188.99|191.06|188.96|5
1654221440000|2022-06-03 01:57:20|191.09|188.99|191.01|188.91|191.09|188.99|191.01|188.91|11
1654221450000|2022-06-03 01:57:30|191|188.9|190.95|188.85|191|188.9|190.95|188.85|7
1654221460000|2022-06-03 01:57:40|190.93|188.83|190.86|188.76|190.93|188.83|190.86|188.76|6
1654221470000|2022-06-03 01:57:50|190.87|188.77|190.85|188.75|190.87|188.77|190.85|188.75|3
1654221480000|2022-06-03 01:58:00|190.84|188.74|190.84|188.74|190.84|188.74|190.84|188.74|1
1654221490000|2022-06-03 01:58:10|190.85|188.75|190.85|188.75|190.85|188.75|190.84|188.74|3
1654221500000|2022-06-03 01:58:20|190.86|188.76|190.87|188.77|190.89|188.79|190.86|188.76|4
1654221510000|2022-06-03 01:58:30|190.88|188.78|190.88|188.78|190.88|188.78|190.88|188.78|1
1654221520000|2022-06-03 01:58:40|190.87|188.77|190.84|188.74|190.87|188.77|190.84|188.74|4
1654221530000|2022-06-03 01:58:50|190.83|188.73|190.84|188.74|190.84|188.74|190.83|188.73|2
1654221540000|2022-06-03 01:59:00|190.85|188.75|190.87|188.77|190.87|188.77|190.85|188.75|2
1654221550000|2022-06-03 01:59:10|190.88|188.78|190.91|188.81|190.94|188.84|190.87|188.77|12
1654221560000|2022-06-03 01:59:20|190.9|188.8|190.95|188.85|190.95|188.85|190.9|188.8|5
1654221570000|2022-06-03 01:59:30|190.92|188.82|190.94|188.84|190.96|188.86|190.92|188.82|13
1654221580000|2022-06-03 01:59:40|190.93|188.83|190.93|188.83|190.93|188.83|190.91|188.81|4
1654221590000|2022-06-03 01:59:50|190.94|188.84|190.96|188.86|190.96|188.86|190.94|188.84|5
1654221600000|2022-06-03 02:00:00|190.95|188.85|191.02|188.92|191.02|188.92|190.92|188.82|20
1654221610000|2022-06-03 02:00:10|191.03|188.93|191.53|189.43|191.62|189.52|191.03|188.93|27
1654221620000|2022-06-03 02:00:20|191.51|189.41|191.34|189.24|191.51|189.41|191.34|189.24|17
1654221630000|2022-06-03 02:00:30|191.33|189.23|191.28|189.18|191.33|189.23|191.26|189.16|13
1654221640000|2022-06-03 02:00:40|191.29|189.19|191.28|189.18|191.31|189.21|191.28|189.18|7
1654221650000|2022-06-03 02:00:50|191.29|189.19|191.37|189.27|191.47|189.37|191.29|189.19|18
1654221660000|2022-06-03 02:01:00|191.38|189.28|191.4|189.3|191.46|189.36|191.38|189.28|8
1654221670000|2022-06-03 02:01:10|191.41|189.31|191.43|189.33|191.46|189.36|191.41|189.31|7
1654221680000|2022-06-03 02:01:20|191.4|189.3|191.4|189.3|191.4|189.3|191.39|189.29|3
1654221700000|2022-06-03 02:01:40|191.39|189.29|191.38|189.28|191.39|189.29|191.38|189.28|2
1654221710000|2022-06-03 02:01:50|191.37|189.27|191.37|189.27|191.37|189.27|191.37|189.27|1
1654221720000|2022-06-03 02:02:00|191.33|189.23|191.36|189.26|191.36|189.26|191.25|189.15|13
1654221730000|2022-06-03 02:02:10|191.35|189.25|191.35|189.25|191.36|189.26|191.35|189.25|5
1654221750000|2022-06-03 02:02:30|191.34|189.24|191.31|189.21|191.35|189.25|191.31|189.21|5
1654221760000|2022-06-03 02:02:40|191.29|189.19|191.28|189.18|191.29|189.19|191.27|189.17|6
1654221770000|2022-06-03 02:02:50|191.27|189.17|191.25|189.15|191.28|189.18|191.25|189.15|7
1654221780000|2022-06-03 02:03:00|191.26|189.16|191.28|189.18|191.28|189.18|191.26|189.16|3
1654221790000|2022-06-03 02:03:10|191.27|189.17|191.27|189.17|191.27|189.17|191.27|189.17|1
1654221820000|2022-06-03 02:03:40|191.26|189.16|191.17|189.07|191.26|189.16|191.17|189.07|7
1654221830000|2022-06-03 02:03:50|191.15|189.05|191.04|188.94|191.15|189.05|191.04|188.94|7
1654221840000|2022-06-03 02:04:00|191.05|188.95|191.1|189|191.11|189.01|191.05|188.95|5
1654221850000|2022-06-03 02:04:10|191.09|188.99|191.07|188.97|191.1|189|191.07|188.97|6
1654221860000|2022-06-03 02:04:20|191.05|188.95|191.07|188.97|191.07|188.97|191.05|188.95|3
1654221870000|2022-06-03 02:04:30|191.08|188.98|191.09|188.99|191.09|188.99|191.08|188.98|6
1654221880000|2022-06-03 02:04:40|191.1|189|191.14|189.04|191.15|189.05|191.1|189|5
1654221890000|2022-06-03 02:04:50|191.15|189.05|191.17|189.07|191.17|189.07|191.14|189.04|5
1654221900000|2022-06-03 02:05:00|191.18|189.08|191.16|189.06|191.18|189.08|191.14|189.04|5
1654221910000|2022-06-03 02:05:10|191.15|189.05|191.15|189.05|191.15|189.05|191.11|189.01|9
1654221920000|2022-06-03 02:05:20|191.14|189.04|191.16|189.06|191.17|189.07|191.14|189.04|7
1654221930000|2022-06-03 02:05:30|191.17|189.07|191.16|189.06|191.17|189.07|191.16|189.06|2
1654221950000|2022-06-03 02:05:50|191.17|189.07|191.17|189.07|191.17|189.07|191.16|189.06|3
1654221960000|2022-06-03 02:06:00|191.16|189.06|191.14|189.04|191.16|189.06|191.13|189.03|8
1654221970000|2022-06-03 02:06:10|191.13|189.03|191.1|189|191.13|189.03|191.07|188.97|11
1654221980000|2022-06-03 02:06:20|191.09|188.99|191.08|188.98|191.09|188.99|191.08|188.98|2
1654221990000|2022-06-03 02:06:30|191.07|188.97|191.08|188.98|191.09|188.99|191.07|188.97|6
1654222000000|2022-06-03 02:06:40|191.12|189.02|191.16|189.06|191.17|189.07|191.12|189.02|6
1654222020000|2022-06-03 02:07:00|191.17|189.07|191.19|189.09|191.19|189.09|191.17|189.07|3
1654222030000|2022-06-03 02:07:10|191.2|189.1|191.19|189.09|191.2|189.1|191.19|189.09|2
1654222050000|2022-06-03 02:07:30|191.18|189.08|191.19|189.09|191.19|189.09|191.18|189.08|2
1654222090000|2022-06-03 02:08:10|191.2|189.1|191.19|189.09|191.2|189.1|191.19|189.09|2
1654222100000|2022-06-03 02:08:20|191.18|189.08|191.15|189.05|191.19|189.09|191.08|188.98|11
1654222110000|2022-06-03 02:08:30|191.14|189.04|191.19|189.09|191.19|189.09|191.14|189.04|9
1654222120000|2022-06-03 02:08:40|191.18|189.08|191.16|189.06|191.18|189.08|191.15|189.05|4
1654222130000|2022-06-03 02:08:50|191.15|189.05|191.16|189.06|191.16|189.06|191.15|189.05|2
1654222140000|2022-06-03 02:09:00|191.15|189.05|191.14|189.04|191.15|189.05|191.14|189.04|2
1654222150000|2022-06-03 02:09:10|191.13|189.03|191.13|189.03|191.14|189.04|191.12|189.02|7
1654222160000|2022-06-03 02:09:20|191.14|189.04|191.09|188.99|191.14|189.04|191.08|188.98|4
1654222170000|2022-06-03 02:09:30|191.08|188.98|191.07|188.97|191.08|188.98|191.07|188.97|2
1654222190000|2022-06-03 02:09:50|191.06|188.96|191.01|188.91|191.07|188.97|191.01|188.91|7
1654222200000|2022-06-03 02:10:00|191|188.9|191|188.9|191.01|188.91|191|188.9|3
1654222210000|2022-06-03 02:10:10|191.01|188.91|191.05|188.95|191.08|188.98|191.01|188.91|9
1654222220000|2022-06-03 02:10:20|191.06|188.96|191.08|188.98|191.09|188.99|191.06|188.96|6
1654222230000|2022-06-03 02:10:30|191.07|188.97|191.07|188.97|191.07|188.97|191.07|188.97|1
1654222240000|2022-06-03 02:10:40|191.08|188.98|191.08|188.98|191.09|188.99|191.08|188.98|3
1654222250000|2022-06-03 02:10:50|191.09|188.99|191.09|188.99|191.09|188.99|191.09|188.99|1
1654222270000|2022-06-03 02:11:10|191.08|188.98|191.05|188.95|191.08|188.98|191.04|188.94|4
1654222300000|2022-06-03 02:11:40|191.03|188.93|191.04|188.94|191.04|188.94|191.03|188.93|2
1654222310000|2022-06-03 02:11:50|191.05|188.95|191.08|188.98|191.09|188.99|191.05|188.95|4
1654222320000|2022-06-03 02:12:00|191.09|188.99|191.07|188.97|191.09|188.99|191.07|188.97|3
1654222340000|2022-06-03 02:12:20|191.08|188.98|191.06|188.96|191.09|188.99|191.06|188.96|5
1654222360000|2022-06-03 02:12:40|191.05|188.95|191.05|188.95|191.05|188.95|191.05|188.95|1
1654222370000|2022-06-03 02:12:50|191.06|188.96|191.01|188.91|191.07|188.97|191.01|188.91|6
1654222380000|2022-06-03 02:13:00|191.02|188.92|190.99|188.89|191.03|188.93|190.99|188.89|7
1654222390000|2022-06-03 02:13:10|190.98|188.88|190.99|188.89|190.99|188.89|190.98|188.88|2
1654222400000|2022-06-03 02:13:20|191|188.9|191|188.9|191|188.9|191|188.9|1
1654222410000|2022-06-03 02:13:30|191.01|188.91|191.03|188.93|191.04|188.94|191.01|188.91|8
1654222420000|2022-06-03 02:13:40|191.02|188.92|191.01|188.91|191.03|188.93|191.01|188.91|5
1654222430000|2022-06-03 02:13:50|191.02|188.92|191.01|188.91|191.02|188.92|191.01|188.91|8
1654222440000|2022-06-03 02:14:00|191.02|188.92|190.94|188.84|191.02|188.92|190.94|188.84|15
1654222450000|2022-06-03 02:14:10|190.95|188.85|190.95|188.85|190.97|188.87|190.94|188.84|8
1654222460000|2022-06-03 02:14:20|190.96|188.86|191.02|188.92|191.03|188.93|190.95|188.85|10
1654222480000|2022-06-03 02:14:40|191.03|188.93|191|188.9|191.04|188.94|191|188.9|6
1654222490000|2022-06-03 02:14:50|191.01|188.91|191.01|188.91|191.02|188.92|191.01|188.91|5
1654222500000|2022-06-03 02:15:00|191.02|188.92|191.02|188.92|191.03|188.93|191.02|188.92|3
1654222510000|2022-06-03 02:15:10|191.03|188.93|191.08|188.98|191.08|188.98|191.02|188.92|11
1654222520000|2022-06-03 02:15:20|191.09|188.99|191.08|188.98|191.09|188.99|191.08|188.98|2
1654222530000|2022-06-03 02:15:30|191.09|188.99|191.09|188.99|191.1|189|191.07|188.97|7
1654222540000|2022-06-03 02:15:40|191.1|189|191.05|188.95|191.1|189|191.05|188.95|7
1654222550000|2022-06-03 02:15:50|191.03|188.93|191.07|188.97|191.07|188.97|191.03|188.93|6
1654222560000|2022-06-03 02:16:00|191.06|188.96|191.04|188.94|191.06|188.96|191.04|188.94|2
1654222570000|2022-06-03 02:16:10|191.05|188.95|191.04|188.94|191.05|188.95|191.04|188.94|4
1654222580000|2022-06-03 02:16:20|191.03|188.93|191.04|188.94|191.04|188.94|191.03|188.93|2
1654222600000|2022-06-03 02:16:40|191.03|188.93|190.95|188.85|191.03|188.93|190.91|188.81|10
1654222610000|2022-06-03 02:16:50|190.94|188.84|190.89|188.79|190.94|188.84|190.88|188.78|5
1654222620000|2022-06-03 02:17:00|190.87|188.77|190.84|188.74|190.87|188.77|190.84|188.74|6
1654222630000|2022-06-03 02:17:10|190.83|188.73|190.79|188.69|190.83|188.73|190.79|188.69|2
1654222650000|2022-06-03 02:17:30|190.8|188.7|190.79|188.69|190.8|188.7|190.79|188.69|2
1654222660000|2022-06-03 02:17:40|190.8|188.7|190.83|188.73|190.83|188.73|190.8|188.7|7
1654222670000|2022-06-03 02:17:50|190.84|188.74|190.85|188.75|190.86|188.76|190.84|188.74|4
1654222680000|2022-06-03 02:18:00|190.86|188.76|190.85|188.75|190.86|188.76|190.85|188.75|4
1654222690000|2022-06-03 02:18:10|190.84|188.74|190.82|188.72|190.84|188.74|190.75|188.65|9
1654222710000|2022-06-03 02:18:30|190.84|188.74|190.82|188.72|190.84|188.74|190.82|188.72|5
1654222720000|2022-06-03 02:18:40|190.83|188.73|190.87|188.77|190.87|188.77|190.83|188.73|7
1654222730000|2022-06-03 02:18:50|190.86|188.76|190.86|188.76|190.86|188.76|190.86|188.76|1
1654222740000|2022-06-03 02:19:00|190.85|188.75|190.85|188.75|190.86|188.76|190.85|188.75|5
1654222750000|2022-06-03 02:19:10|190.86|188.76|190.86|188.76|190.86|188.76|190.85|188.75|9
1654222760000|2022-06-03 02:19:20|190.85|188.75|190.87|188.77|190.87|188.77|190.85|188.75|8
1654222770000|2022-06-03 02:19:30|190.88|188.78|190.89|188.79|190.89|188.79|190.87|188.77|4
1654222780000|2022-06-03 02:19:40|190.91|188.81|190.91|188.81|190.91|188.81|190.9|188.8|3
1654222800000|2022-06-03 02:20:00|190.9|188.8|190.94|188.84|190.95|188.85|190.9|188.8|9
1654222810000|2022-06-03 02:20:10|190.93|188.83|190.93|188.83|190.94|188.84|190.93|188.83|5
1654222850000|2022-06-03 02:20:50|190.94|188.84|190.94|188.84|190.94|188.84|190.94|188.84|1
1654222860000|2022-06-03 02:21:00|190.95|188.85|190.95|188.85|190.95|188.85|190.95|188.85|1
1654222870000|2022-06-03 02:21:10|190.94|188.84|190.91|188.81|190.95|188.85|190.9|188.8|8
1654222880000|2022-06-03 02:21:20|190.92|188.82|190.92|188.82|190.92|188.82|190.92|188.82|1
1654222890000|2022-06-03 02:21:30|190.91|188.81|190.9|188.8|190.91|188.81|190.9|188.8|2
1654222910000|2022-06-03 02:21:50|190.91|188.81|190.96|188.86|190.96|188.86|190.91|188.81|2
1654222930000|2022-06-03 02:22:10|190.95|188.85|190.92|188.82|190.95|188.85|190.92|188.82|4
1654222940000|2022-06-03 02:22:20|190.91|188.81|190.85|188.75|190.91|188.81|190.84|188.74|8
1654222950000|2022-06-03 02:22:30|190.84|188.74|190.85|188.75|190.85|188.75|190.84|188.74|2
1654222960000|2022-06-03 02:22:40|190.86|188.76|190.88|188.78|190.91|188.81|190.86|188.76|6
1654222970000|2022-06-03 02:22:50|190.87|188.77|190.86|188.76|190.87|188.77|190.86|188.76|2
1654222980000|2022-06-03 02:23:00|190.85|188.75|190.85|188.75|190.85|188.75|190.85|188.75|1
1654222990000|2022-06-03 02:23:10|190.84|188.74|190.86|188.76|190.86|188.76|190.84|188.74|5
1654223000000|2022-06-03 02:23:20|190.85|188.75|190.79|188.69|190.85|188.75|190.78|188.68|9
1654223010000|2022-06-03 02:23:30|190.8|188.7|190.83|188.73|190.83|188.73|190.8|188.7|3
1654223020000|2022-06-03 02:23:40|190.82|188.72|190.82|188.72|190.82|188.72|190.82|188.72|1
1654223030000|2022-06-03 02:23:50|190.83|188.73|190.83|188.73|190.83|188.73|190.82|188.72|3
1654223110000|2022-06-03 02:25:10|190.8|188.7|190.8|188.7|190.8|188.7|190.78|188.68|7
1654223120000|2022-06-03 02:25:20|190.81|188.71|190.87|188.77|190.89|188.79|190.81|188.71|8
1654223130000|2022-06-03 02:25:30|190.88|188.78|190.87|188.77|190.88|188.78|190.87|188.77|10
1654223140000|2022-06-03 02:25:40|190.88|188.78|190.88|188.78|190.88|188.78|190.87|188.77|3
1654223150000|2022-06-03 02:25:50|190.89|188.79|190.88|188.78|190.9|188.8|190.88|188.78|4
1654223160000|2022-06-03 02:26:00|190.9|188.8|190.91|188.81|190.91|188.81|190.9|188.8|6
1654223170000|2022-06-03 02:26:10|190.92|188.82|190.91|188.81|190.92|188.82|190.91|188.81|2
1654223200000|2022-06-03 02:26:40|190.9|188.8|190.91|188.81|190.91|188.81|190.89|188.79|8
1654223210000|2022-06-03 02:26:50|190.9|188.8|190.96|188.86|190.96|188.86|190.88|188.78|4
1654223220000|2022-06-03 02:27:00|190.95|188.85|190.97|188.87|190.97|188.87|190.95|188.85|3
1654223230000|2022-06-03 02:27:10|190.95|188.85|190.96|188.86|190.96|188.86|190.95|188.85|2
1654223240000|2022-06-03 02:27:20|190.97|188.87|190.94|188.84|190.97|188.87|190.94|188.84|6
1654223250000|2022-06-03 02:27:30|190.95|188.85|190.94|188.84|190.95|188.85|190.94|188.84|2
1654223260000|2022-06-03 02:27:40|190.95|188.85|190.94|188.84|190.95|188.85|190.94|188.84|2
1654223270000|2022-06-03 02:27:50|190.95|188.85|190.9|188.8|190.95|188.85|190.9|188.8|6
1654223280000|2022-06-03 02:28:00|190.89|188.79|190.95|188.85|190.97|188.87|190.89|188.79|7
1654223290000|2022-06-03 02:28:10|190.96|188.86|190.96|188.86|190.96|188.86|190.95|188.85|3
1654223300000|2022-06-03 02:28:20|190.95|188.85|190.94|188.84|190.96|188.86|190.93|188.83|9
1654223310000|2022-06-03 02:28:30|190.93|188.83|190.95|188.85|190.95|188.85|190.93|188.83|9
1654223320000|2022-06-03 02:28:40|190.94|188.84|190.9|188.8|190.94|188.84|190.9|188.8|4
1654223340000|2022-06-03 02:29:00|190.89|188.79|190.89|188.79|190.89|188.79|190.89|188.79|1
1654223350000|2022-06-03 02:29:10|190.9|188.8|191.2|189.1|191.22|189.12|190.9|188.8|6
1654223360000|2022-06-03 02:29:20|191.19|189.09|191.19|189.09|191.22|189.12|191.16|189.06|13
1654223370000|2022-06-03 02:29:30|191.2|189.1|191.25|189.15|191.25|189.15|191.2|189.1|9
1654223380000|2022-06-03 02:29:40|191.24|189.14|191.25|189.15|191.25|189.15|191.24|189.14|4
1654223390000|2022-06-03 02:29:50|191.24|189.14|191.24|189.14|191.25|189.15|191.24|189.14|5
1654223400000|2022-06-03 02:30:00|191.23|189.13|191.2|189.1|191.39|189.29|191.2|189.1|16
1654223410000|2022-06-03 02:30:10|191.17|189.07|191.11|189.01|191.18|189.08|191.11|189.01|6
1654223420000|2022-06-03 02:30:20|191.1|189|190.86|188.76|191.1|189|190.86|188.76|13
1654223430000|2022-06-03 02:30:30|190.87|188.77|190.79|188.69|190.88|188.78|190.79|188.69|8
1654223440000|2022-06-03 02:30:40|190.78|188.68|190.7|188.6|190.79|188.69|190.69|188.59|8
1654223450000|2022-06-03 02:30:50|190.69|188.59|190.68|188.58|190.7|188.6|190.65|188.55|10
1654223460000|2022-06-03 02:31:00|190.69|188.59|190.68|188.58|190.69|188.59|190.68|188.58|2
1654223470000|2022-06-03 02:31:10|190.67|188.57|190.66|188.56|190.67|188.57|190.66|188.56|2
1654223480000|2022-06-03 02:31:20|190.67|188.57|190.73|188.63|190.76|188.66|190.67|188.57|8
1654223510000|2022-06-03 02:31:50|190.75|188.65|190.89|188.79|190.9|188.8|190.75|188.65|6
1654223520000|2022-06-03 02:32:00|190.88|188.78|190.94|188.84|190.95|188.85|190.87|188.77|10
1654223530000|2022-06-03 02:32:10|190.95|188.85|190.94|188.84|190.95|188.85|190.94|188.84|8
1654223540000|2022-06-03 02:32:20|190.93|188.83|190.93|188.83|190.94|188.84|190.92|188.82|5
1654223550000|2022-06-03 02:32:30|190.94|188.84|190.98|188.88|190.98|188.88|190.93|188.83|9
1654223560000|2022-06-03 02:32:40|190.95|188.85|191.1|189|191.1|189|190.95|188.85|15
1654223570000|2022-06-03 02:32:50|191.11|189.01|191.15|189.05|191.17|189.07|191.11|189.01|12
1654223580000|2022-06-03 02:33:00|191.16|189.06|191.21|189.11|191.21|189.11|191.15|189.05|7
1654223590000|2022-06-03 02:33:10|191.23|189.13|191.3|189.2|191.3|189.2|191.23|189.13|3
1654223600000|2022-06-03 02:33:20|191.31|189.21|191.3|189.2|191.31|189.21|191.29|189.19|3
1654223610000|2022-06-03 02:33:30|191.31|189.21|191.3|189.2|191.31|189.21|191.29|189.19|3
1654223620000|2022-06-03 02:33:40|191.29|189.19|191.3|189.2|191.3|189.2|191.28|189.18|6
1654223630000|2022-06-03 02:33:50|191.26|189.16|191.07|188.97|191.26|189.16|191.07|188.97|15
1654223640000|2022-06-03 02:34:00|191.08|188.98|191.11|189.01|191.13|189.03|191.08|188.98|6
1654223660000|2022-06-03 02:34:20|191.13|189.03|191.18|189.08|191.18|189.08|191.13|189.03|3
1654223670000|2022-06-03 02:34:30|191.19|189.09|191.22|189.12|191.22|189.12|191.19|189.09|4
1654223680000|2022-06-03 02:34:40|191.21|189.11|191.2|189.1|191.21|189.11|191.2|189.1|4
1654223690000|2022-06-03 02:34:50|191.21|189.11|191.21|189.11|191.24|189.14|191.21|189.11|3
1654223700000|2022-06-03 02:35:00|191.2|189.1|191.28|189.18|191.28|189.18|191.2|189.1|7
1654223710000|2022-06-03 02:35:10|191.3|189.2|191.36|189.26|191.37|189.27|191.3|189.2|9
1654223720000|2022-06-03 02:35:20|191.37|189.27|191.39|189.29|191.39|189.29|191.37|189.27|8
1654223730000|2022-06-03 02:35:30|191.4|189.3|191.41|189.31|191.41|189.31|191.4|189.3|2
1654223740000|2022-06-03 02:35:40|191.42|189.32|191.44|189.34|191.46|189.36|191.42|189.32|8
1654223750000|2022-06-03 02:35:50|191.45|189.35|191.4|189.3|191.45|189.35|191.38|189.28|6
1654223760000|2022-06-03 02:36:00|191.42|189.32|191.44|189.34|191.44|189.34|191.41|189.31|7
1654223770000|2022-06-03 02:36:10|191.45|189.35|191.54|189.44|191.62|189.52|191.45|189.35|11
1654223780000|2022-06-03 02:36:20|191.55|189.45|191.54|189.44|191.57|189.47|191.53|189.43|11
1654223790000|2022-06-03 02:36:30|191.53|189.43|191.52|189.42|191.54|189.44|191.52|189.42|4
1654223800000|2022-06-03 02:36:40|191.53|189.43|191.77|189.67|191.79|189.69|191.53|189.43|10
1654223810000|2022-06-03 02:36:50|191.75|189.65|191.83|189.73|191.85|189.75|191.75|189.65|15
1654223820000|2022-06-03 02:37:00|191.84|189.74|191.84|189.74|191.85|189.75|191.77|189.67|14
1654223830000|2022-06-03 02:37:10|191.85|189.75|191.86|189.76|191.87|189.77|191.85|189.75|4
1654223840000|2022-06-03 02:37:20|191.87|189.77|192.14|190.04|192.17|190.07|191.87|189.77|20
1654223850000|2022-06-03 02:37:30|192.15|190.05|192.19|190.09|192.32|190.22|192.15|190.05|16
1654223860000|2022-06-03 02:37:40|192.18|190.08|192.09|189.99|192.18|190.08|192.08|189.98|13
1654223870000|2022-06-03 02:37:50|192.08|189.98|192.15|190.05|192.27|190.17|191.97|189.87|26
1654223880000|2022-06-03 02:38:00|192.1|190|192.12|190.02|192.13|190.03|192.06|189.96|10
1654223890000|2022-06-03 02:38:10|192.14|190.04|192.27|190.17|192.27|190.17|192.1|190|16
1654223900000|2022-06-03 02:38:20|192.26|190.16|192.25|190.15|192.26|190.16|192.2|190.1|9
1654223910000|2022-06-03 02:38:30|192.26|190.16|192.32|190.22|192.32|190.22|192.26|190.16|6
1654223920000|2022-06-03 02:38:40|192.31|190.21|192.51|190.41|192.52|190.42|192.3|190.2|13
1654223930000|2022-06-03 02:38:50|192.5|190.4|192.48|190.38|192.51|190.41|192.47|190.37|7
1654223940000|2022-06-03 02:39:00|192.49|190.39|192.52|190.42|192.52|190.42|192.45|190.35|8
1654223950000|2022-06-03 02:39:10|192.5|190.4|192.51|190.41|192.53|190.43|192.5|190.4|5
1654223960000|2022-06-03 02:39:20|192.5|190.4|192.5|190.4|192.5|190.4|192.5|190.4|1
1654223970000|2022-06-03 02:39:30|192.52|190.42|192.51|190.41|192.52|190.42|192.51|190.41|2
1654223980000|2022-06-03 02:39:40|192.52|190.42|192.46|190.36|192.52|190.42|192.46|190.36|4
1654223990000|2022-06-03 02:39:50|192.45|190.35|192.47|190.37|192.47|190.37|192.45|190.35|3
1654224000000|2022-06-03 02:40:00|192.48|190.38|192.48|190.38|192.48|190.38|192.48|190.38|1
1654224020000|2022-06-03 02:40:20|192.46|190.36|192.46|190.36|192.46|190.36|192.46|190.36|1
1654224030000|2022-06-03 02:40:30|192.47|190.37|192.49|190.39|192.51|190.41|192.47|190.37|3
1654224040000|2022-06-03 02:40:40|192.48|190.38|192.48|190.38|192.49|190.39|192.48|190.38|5
1654224050000|2022-06-03 02:40:50|192.47|190.37|192.45|190.35|192.48|190.38|192.43|190.33|10
1654224060000|2022-06-03 02:41:00|192.44|190.34|192.52|190.42|192.52|190.42|192.44|190.34|5
1654224070000|2022-06-03 02:41:10|192.5|190.4|192.52|190.42|192.52|190.42|192.46|190.36|5
1654224080000|2022-06-03 02:41:20|192.58|190.48|192.53|190.43|192.59|190.49|192.53|190.43|10
1654224090000|2022-06-03 02:41:30|192.52|190.42|192.57|190.47|192.57|190.47|192.43|190.33|20
1654224100000|2022-06-03 02:41:40|192.58|190.48|192.6|190.5|192.62|190.52|192.58|190.48|4
1654224110000|2022-06-03 02:41:50|192.59|190.49|192.49|190.39|192.59|190.49|192.49|190.39|3
1654224120000|2022-06-03 02:42:00|192.48|190.38|192.48|190.38|192.49|190.39|192.48|190.38|3
1654224130000|2022-06-03 02:42:10|192.44|190.34|192.26|190.16|192.44|190.34|192.25|190.15|12
1654224140000|2022-06-03 02:42:20|192.27|190.17|192.31|190.21|192.31|190.21|192.18|190.08|13
1654224150000|2022-06-03 02:42:30|192.3|190.2|192.31|190.21|192.31|190.21|192.3|190.2|4
1654224180000|2022-06-03 02:43:00|192.34|190.24|192.4|190.3|192.41|190.31|192.34|190.24|6
1654224190000|2022-06-03 02:43:10|192.39|190.29|192.36|190.26|192.39|190.29|192.36|190.26|2
1654224200000|2022-06-03 02:43:20|192.34|190.24|192.42|190.32|192.44|190.34|192.34|190.24|8
1654224220000|2022-06-03 02:43:40|192.41|190.31|192.4|190.3|192.41|190.31|192.4|190.3|2
1654224230000|2022-06-03 02:43:50|192.41|190.31|192.42|190.32|192.42|190.32|192.41|190.31|2
1654224240000|2022-06-03 02:44:00|192.43|190.33|192.4|190.3|192.43|190.33|192.39|190.29|6
1654224250000|2022-06-03 02:44:10|192.39|190.29|192.4|190.3|192.4|190.3|192.39|190.29|2
1654224260000|2022-06-03 02:44:20|192.39|190.29|192.38|190.28|192.39|190.29|192.37|190.27|4
1654224270000|2022-06-03 02:44:30|192.37|190.27|192.38|190.28|192.38|190.28|192.37|190.27|2
1654224280000|2022-06-03 02:44:40|192.39|190.29|192.35|190.25|192.39|190.29|192.35|190.25|8
1654224290000|2022-06-03 02:44:50|192.36|190.26|192.3|190.2|192.36|190.26|192.3|190.2|6
1654224300000|2022-06-03 02:45:00|192.25|190.15|191.97|189.87|192.25|190.15|191.94|189.84|18
1654224310000|2022-06-03 02:45:10|191.96|189.86|191.96|189.86|191.97|189.87|191.95|189.85|5
1654224320000|2022-06-03 02:45:20|191.97|189.87|191.96|189.86|191.97|189.87|191.91|189.81|17
1654224330000|2022-06-03 02:45:30|191.97|189.87|192|189.9|192.04|189.94|191.95|189.85|16
1654224340000|2022-06-03 02:45:40|191.99|189.89|191.89|189.79|191.99|189.89|191.88|189.78|8
1654224350000|2022-06-03 02:45:50|191.88|189.78|191.85|189.75|191.88|189.78|191.85|189.75|3
1654224360000|2022-06-03 02:46:00|191.87|189.77|191.93|189.83|191.94|189.84|191.85|189.75|5
1654224370000|2022-06-03 02:46:10|191.94|189.84|191.93|189.83|191.94|189.84|191.93|189.83|2
1654224380000|2022-06-03 02:46:20|191.94|189.84|191.94|189.84|191.94|189.84|191.94|189.84|1
1654224390000|2022-06-03 02:46:30|191.93|189.83|191.78|189.68|191.93|189.83|191.78|189.68|9
1654224400000|2022-06-03 02:46:40|191.77|189.67|191.74|189.64|191.77|189.67|191.74|189.64|4
1654224410000|2022-06-03 02:46:50|191.76|189.66|191.75|189.65|191.76|189.66|191.75|189.65|6
1654224420000|2022-06-03 02:47:00|191.76|189.66|191.75|189.65|191.76|189.66|191.75|189.65|4
1654224430000|2022-06-03 02:47:10|191.74|189.64|191.74|189.64|191.74|189.64|191.74|189.64|1
1654224450000|2022-06-03 02:47:30|191.73|189.63|191.61|189.51|191.74|189.64|191.61|189.51|4
1654224460000|2022-06-03 02:47:40|191.6|189.5|191.58|189.48|191.6|189.5|191.57|189.47|4
1654224470000|2022-06-03 02:47:50|191.57|189.47|191.52|189.42|191.57|189.47|191.5|189.4|9
1654224480000|2022-06-03 02:48:00|191.53|189.43|191.57|189.47|191.58|189.48|191.53|189.43|9
1654224490000|2022-06-03 02:48:10|191.55|189.45|191.55|189.45|191.55|189.45|191.55|189.45|1
1654224500000|2022-06-03 02:48:20|191.54|189.44|191.55|189.45|191.55|189.45|191.54|189.44|6
1654224510000|2022-06-03 02:48:30|191.54|189.44|191.54|189.44|191.55|189.45|191.54|189.44|3
1654224520000|2022-06-03 02:48:40|191.53|189.43|191.53|189.43|191.53|189.43|191.53|189.43|1
1654224530000|2022-06-03 02:48:50|191.52|189.42|191.53|189.43|191.54|189.44|191.52|189.42|4
1654224540000|2022-06-03 02:49:00|191.52|189.42|191.52|189.42|191.52|189.42|191.52|189.42|1
1654224550000|2022-06-03 02:49:10|191.53|189.43|191.51|189.41|191.53|189.43|191.51|189.41|3
1654224560000|2022-06-03 02:49:20|191.52|189.42|191.54|189.44|191.54|189.44|191.52|189.42|2
1654224580000|2022-06-03 02:49:40|191.53|189.43|191.5|189.4|191.53|189.43|191.5|189.4|3
1654224590000|2022-06-03 02:49:50|191.45|189.35|191.46|189.36|191.46|189.36|191.4|189.3|10
1654224600000|2022-06-03 02:50:00|191.48|189.38|191.37|189.27|191.52|189.42|191.37|189.27|13
1654224610000|2022-06-03 02:50:10|191.36|189.26|191.36|189.26|191.37|189.27|191.36|189.26|3
1654224630000|2022-06-03 02:50:30|191.34|189.24|191.34|189.24|191.34|189.24|191.34|189.24|1
1654224640000|2022-06-03 02:50:40|191.35|189.25|191.35|189.25|191.35|189.25|191.35|189.25|1
1654224650000|2022-06-03 02:50:50|191.36|189.26|191.44|189.34|191.44|189.34|191.36|189.26|7
1654224660000|2022-06-03 02:51:00|191.43|189.33|191.32|189.22|191.43|189.33|191.32|189.22|7
1654224670000|2022-06-03 02:51:10|191.3|189.2|191.3|189.2|191.3|189.2|191.3|189.2|1
1654224680000|2022-06-03 02:51:20|191.32|189.22|191.31|189.21|191.32|189.22|191.31|189.21|2
1654224690000|2022-06-03 02:51:30|191.32|189.22|191.32|189.22|191.32|189.22|191.32|189.22|1
1654224700000|2022-06-03 02:51:40|191.33|189.23|191.28|189.18|191.33|189.23|191.28|189.18|2
1654224730000|2022-06-03 02:52:10|191.27|189.17|191.27|189.17|191.27|189.17|191.27|189.17|1
1654224740000|2022-06-03 02:52:20|191.28|189.18|191.34|189.24|191.34|189.24|191.28|189.18|4
1654224750000|2022-06-03 02:52:30|191.33|189.23|191.33|189.23|191.33|189.23|191.33|189.23|1
1654224760000|2022-06-03 02:52:40|191.31|189.21|191.31|189.21|191.31|189.21|191.31|189.21|1
1654224780000|2022-06-03 02:53:00|191.33|189.23|191.34|189.24|191.36|189.26|191.32|189.22|4
1654224790000|2022-06-03 02:53:10|191.35|189.25|191.37|189.27|191.37|189.27|191.34|189.24|5
1654224800000|2022-06-03 02:53:20|191.38|189.28|191.38|189.28|191.39|189.29|191.38|189.28|3
1654224810000|2022-06-03 02:53:30|191.39|189.29|191.33|189.23|191.41|189.31|191.33|189.23|9
1654224820000|2022-06-03 02:53:40|191.34|189.24|191.3|189.2|191.34|189.24|191.3|189.2|3
1654224840000|2022-06-03 02:54:00|191.32|189.22|191.3|189.2|191.32|189.22|191.29|189.19|5
1654224850000|2022-06-03 02:54:10|191.31|189.21|191.33|189.23|191.34|189.24|191.31|189.21|7
1654224860000|2022-06-03 02:54:20|191.32|189.22|191.32|189.22|191.32|189.22|191.31|189.21|3
1654224870000|2022-06-03 02:54:30|191.33|189.23|191.33|189.23|191.33|189.23|191.33|189.23|1
1654224880000|2022-06-03 02:54:40|191.31|189.21|191.33|189.23|191.33|189.23|191.29|189.19|7
1654224890000|2022-06-03 02:54:50|191.32|189.22|191.31|189.21|191.33|189.23|191.31|189.21|4
1654224900000|2022-06-03 02:55:00|191.32|189.22|191.32|189.22|191.32|189.22|191.32|189.22|1
1654224920000|2022-06-03 02:55:20|191.3|189.2|191.29|189.19|191.3|189.2|191.25|189.15|8
1654224930000|2022-06-03 02:55:30|191.28|189.18|191.27|189.17|191.28|189.18|191.26|189.16|5
1654224940000|2022-06-03 02:55:40|191.26|189.16|191.26|189.16|191.27|189.17|191.25|189.15|5
1654224950000|2022-06-03 02:55:50|191.27|189.17|191.25|189.15|191.27|189.17|191.25|189.15|2
1654224970000|2022-06-03 02:56:10|191.26|189.16|191.24|189.14|191.26|189.16|191.24|189.14|7
1654224980000|2022-06-03 02:56:20|191.25|189.15|191.25|189.15|191.25|189.15|191.25|189.15|1
1654224990000|2022-06-03 02:56:30|191.24|189.14|191.22|189.12|191.24|189.14|191.2|189.1|8
1654225010000|2022-06-03 02:56:50|191.23|189.13|191.18|189.08|191.23|189.13|191.15|189.05|8
1654225020000|2022-06-03 02:57:00|191.17|189.07|191.17|189.07|191.17|189.07|191.16|189.06|5
1654225030000|2022-06-03 02:57:10|191.16|189.06|191.05|188.95|191.16|189.06|191.04|188.94|6
1654225050000|2022-06-03 02:57:30|191.04|188.94|191.04|188.94|191.05|188.95|191.04|188.94|3
1654225060000|2022-06-03 02:57:40|191.03|188.93|190.72|188.62|191.03|188.93|190.72|188.62|12
1654225070000|2022-06-03 02:57:50|190.71|188.61|190.66|188.56|190.71|188.61|190.64|188.54|16
1654225080000|2022-06-03 02:58:00|190.64|188.54|190.68|188.58|190.71|188.61|190.62|188.52|19
1654225090000|2022-06-03 02:58:10|190.69|188.59|190.6|188.5|190.7|188.6|190.6|188.5|14
1654225100000|2022-06-03 02:58:20|190.58|188.48|190.55|188.45|190.58|188.48|190.54|188.44|11
1654225110000|2022-06-03 02:58:30|190.56|188.46|190.66|188.56|190.66|188.56|190.56|188.46|7
1654225120000|2022-06-03 02:58:40|190.65|188.55|190.65|188.55|190.67|188.57|190.65|188.55|7
1654225130000|2022-06-03 02:58:50|190.68|188.58|190.64|188.54|190.68|188.58|190.61|188.51|9
1654225140000|2022-06-03 02:59:00|190.61|188.51|190.6|188.5|190.61|188.51|190.59|188.49|8
1654225150000|2022-06-03 02:59:10|190.61|188.51|190.6|188.5|190.62|188.52|190.6|188.5|9
1654225160000|2022-06-03 02:59:20|190.59|188.49|190.57|188.47|190.59|188.49|190.56|188.46|4
1654225170000|2022-06-03 02:59:30|190.56|188.46|190.57|188.47|190.57|188.47|190.56|188.46|2
1654225190000|2022-06-03 02:59:50|190.54|188.44|190.57|188.47|190.57|188.47|190.53|188.43|5
1654225200000|2022-06-03 03:00:00|190.58|188.48|190.55|188.45|190.58|188.48|190.55|188.45|6
1654225210000|2022-06-03 03:00:10|190.56|188.46|190.57|188.47|190.65|188.55|190.55|188.45|17
1654225220000|2022-06-03 03:00:20|190.55|188.45|190.46|188.36|190.57|188.47|190.43|188.33|19
1654225230000|2022-06-03 03:00:30|190.48|188.38|190.59|188.49|190.61|188.51|190.48|188.38|18
1654225240000|2022-06-03 03:00:40|190.6|188.5|190.59|188.49|190.63|188.53|190.58|188.48|8
1654225250000|2022-06-03 03:00:50|190.58|188.48|190.58|188.48|190.58|188.48|190.55|188.45|4
1654225260000|2022-06-03 03:01:00|190.6|188.5|190.57|188.47|190.6|188.5|190.57|188.47|3
1654225270000|2022-06-03 03:01:10|190.56|188.46|190.57|188.47|190.57|188.47|190.56|188.46|2
1654225280000|2022-06-03 03:01:20|190.54|188.44|190.55|188.45|190.55|188.45|190.54|188.44|6
1654225290000|2022-06-03 03:01:30|190.54|188.44|190.55|188.45|190.55|188.45|190.54|188.44|4
1654225300000|2022-06-03 03:01:40|190.56|188.46|190.52|188.42|190.56|188.46|190.51|188.41|8
1654225310000|2022-06-03 03:01:50|190.51|188.41|190.33|188.23|190.51|188.41|190.31|188.21|19
1654225320000|2022-06-03 03:02:00|190.34|188.24|190.45|188.35|190.46|188.36|190.34|188.24|11
1654225330000|2022-06-03 03:02:10|190.44|188.34|190.47|188.37|190.48|188.38|190.44|188.34|10
1654225340000|2022-06-03 03:02:20|190.46|188.36|190.47|188.37|190.47|188.37|190.46|188.36|2
1654225350000|2022-06-03 03:02:30|190.46|188.36|190.43|188.33|190.46|188.36|190.43|188.33|3
1654225360000|2022-06-03 03:02:40|190.45|188.35|190.43|188.33|190.45|188.35|190.42|188.32|5
1654225370000|2022-06-03 03:02:50|190.42|188.32|190.36|188.26|190.42|188.32|190.35|188.25|5
1654225380000|2022-06-03 03:03:00|190.37|188.27|190.5|188.4|190.53|188.43|190.37|188.27|20
1654225390000|2022-06-03 03:03:10|190.49|188.39|190.47|188.37|190.51|188.41|190.46|188.36|9
1654225400000|2022-06-03 03:03:20|190.48|188.38|190.57|188.47|190.57|188.47|190.48|188.38|12
1654225410000|2022-06-03 03:03:30|190.55|188.45|190.67|188.57|190.7|188.6|190.55|188.45|18
1654225420000|2022-06-03 03:03:40|190.68|188.58|190.82|188.72|190.83|188.73|190.68|188.58|17
1654225430000|2022-06-03 03:03:50|190.81|188.71|190.94|188.84|190.94|188.84|190.81|188.71|14
1654225440000|2022-06-03 03:04:00|190.95|188.85|191|188.9|191|188.9|190.95|188.85|6
1654225450000|2022-06-03 03:04:10|191.01|188.91|191.04|188.94|191.04|188.94|191|188.9|7
1654225460000|2022-06-03 03:04:20|191.03|188.93|191.03|188.93|191.03|188.93|190.96|188.86|11
1654225470000|2022-06-03 03:04:30|191.04|188.94|191.04|188.94|191.05|188.95|191.03|188.93|8
1654225480000|2022-06-03 03:04:40|191.05|188.95|191.31|189.21|191.38|189.28|191.05|188.95|16
1654225490000|2022-06-03 03:04:50|191.32|189.22|191.35|189.25|191.36|189.26|191.32|189.22|5
1654225500000|2022-06-03 03:05:00|191.36|189.26|191.39|189.29|191.39|189.29|191.36|189.26|3
1654225510000|2022-06-03 03:05:10|191.4|189.3|191.39|189.29|191.41|189.31|191.37|189.27|4
1654225520000|2022-06-03 03:05:20|191.38|189.28|191.39|189.29|191.39|189.29|191.38|189.28|2
1654225530000|2022-06-03 03:05:30|191.37|189.27|191.24|189.14|191.37|189.27|191.23|189.13|13
1654225540000|2022-06-03 03:05:40|191.23|189.13|191|188.9|191.24|189.14|191|188.9|16
1654225550000|2022-06-03 03:05:50|190.99|188.89|190.99|188.89|190.99|188.89|190.98|188.88|3
1654225560000|2022-06-03 03:06:00|191.01|188.91|191.01|188.91|191.02|188.92|191.01|188.91|3
1654225570000|2022-06-03 03:06:10|191|188.9|190.98|188.88|191|188.9|190.98|188.88|2
1654225590000|2022-06-03 03:06:30|191|188.9|191.06|188.96|191.06|188.96|191|188.9|5
1654225600000|2022-06-03 03:06:40|191.05|188.95|190.97|188.87|191.05|188.95|190.97|188.87|5
1654225610000|2022-06-03 03:06:50|190.96|188.86|190.94|188.84|190.96|188.86|190.94|188.84|3
1654225620000|2022-06-03 03:07:00|190.92|188.82|190.9|188.8|190.92|188.82|190.89|188.79|5
1654225630000|2022-06-03 03:07:10|190.91|188.81|190.91|188.81|190.93|188.83|190.9|188.8|8
1654225640000|2022-06-03 03:07:20|190.92|188.82|190.97|188.87|190.97|188.87|190.92|188.82|4
1654225650000|2022-06-03 03:07:30|190.98|188.88|191.05|188.95|191.05|188.95|190.96|188.86|12
1654225660000|2022-06-03 03:07:40|191.06|188.96|191.04|188.94|191.06|188.96|191.04|188.94|3
1654225670000|2022-06-03 03:07:50|191.03|188.93|191.03|188.93|191.03|188.93|191.03|188.93|1
1654225680000|2022-06-03 03:08:00|191.04|188.94|191.02|188.92|191.04|188.94|191.02|188.92|5
1654225700000|2022-06-03 03:08:20|191|188.9|191|188.9|191|188.9|191|188.9|1
1654225710000|2022-06-03 03:08:30|191.01|188.91|191.05|188.95|191.05|188.95|191.01|188.91|3
1654225720000|2022-06-03 03:08:40|191.04|188.94|191.03|188.93|191.04|188.94|191.03|188.93|2
1654225730000|2022-06-03 03:08:50|191.02|188.92|190.97|188.87|191.02|188.92|190.97|188.87|6
1654225740000|2022-06-03 03:09:00|190.99|188.89|191.03|188.93|191.03|188.93|190.99|188.89|3
1654225750000|2022-06-03 03:09:10|191.02|188.92|191.1|189|191.12|189.02|191.02|188.92|12
1654225760000|2022-06-03 03:09:20|191.11|189.01|191.17|189.07|191.18|189.08|191.1|189|9
1654225770000|2022-06-03 03:09:30|191.16|189.06|191.15|189.05|191.16|189.06|191.14|189.04|4
1654225780000|2022-06-03 03:09:40|191.16|189.06|191.42|189.32|191.42|189.32|191.16|189.06|7
1654225790000|2022-06-03 03:09:50|191.43|189.33|191.44|189.34|191.44|189.34|191.42|189.32|8
1654225800000|2022-06-03 03:10:00|191.45|189.35|191.33|189.23|191.49|189.39|191.31|189.21|14
1654225810000|2022-06-03 03:10:10|191.37|189.27|191.46|189.36|191.46|189.36|191.37|189.27|9
1654225820000|2022-06-03 03:10:20|191.45|189.35|191.38|189.28|191.45|189.35|191.38|189.28|11
1654225830000|2022-06-03 03:10:30|191.37|189.27|191.26|189.16|191.38|189.28|191.26|189.16|7
1654225840000|2022-06-03 03:10:40|191.27|189.17|191.28|189.18|191.3|189.2|191.27|189.17|8
1654225850000|2022-06-03 03:10:50|191.29|189.19|191.3|189.2|191.3|189.2|191.29|189.19|2
1654225860000|2022-06-03 03:11:00|191.29|189.19|191.3|189.2|191.3|189.2|191.28|189.18|9
1654225870000|2022-06-03 03:11:10|191.33|189.23|191.32|189.22|191.33|189.23|191.32|189.22|2
1654225880000|2022-06-03 03:11:20|191.33|189.23|191.28|189.18|191.34|189.24|191.28|189.18|9
1654225890000|2022-06-03 03:11:30|191.27|189.17|191.31|189.21|191.32|189.22|191.27|189.17|8
1654225900000|2022-06-03 03:11:40|191.32|189.22|191.38|189.28|191.38|189.28|191.32|189.22|2
1654225910000|2022-06-03 03:11:50|191.37|189.27|191.34|189.24|191.37|189.27|191.34|189.24|4
1654225920000|2022-06-03 03:12:00|191.32|189.22|191.3|189.2|191.32|189.22|191.29|189.19|5
1654225930000|2022-06-03 03:12:10|191.32|189.22|191.26|189.16|191.32|189.22|191.26|189.16|11
1654225940000|2022-06-03 03:12:20|191.27|189.17|191.34|189.24|191.34|189.24|191.27|189.17|2
1654225980000|2022-06-03 03:13:00|191.35|189.25|191.33|189.23|191.35|189.25|191.33|189.23|3
1654225990000|2022-06-03 03:13:10|191.26|189.16|191.23|189.13|191.26|189.16|191.22|189.12|4
1654226000000|2022-06-03 03:13:20|191.24|189.14|191.26|189.16|191.27|189.17|191.24|189.14|7
1654226010000|2022-06-03 03:13:30|191.27|189.17|191.27|189.17|191.27|189.17|191.27|189.17|1
1654226020000|2022-06-03 03:13:40|191.26|189.16|191.18|189.08|191.27|189.17|191.18|189.08|8
1654226030000|2022-06-03 03:13:50|191.17|189.07|191.19|189.09|191.19|189.09|191.17|189.07|5
1654226040000|2022-06-03 03:14:00|191.2|189.1|191.3|189.2|191.3|189.2|191.2|189.1|6
1654226050000|2022-06-03 03:14:10|191.31|189.21|191.29|189.19|191.33|189.23|191.28|189.18|6
1654226060000|2022-06-03 03:14:20|191.27|189.17|191.32|189.22|191.32|189.22|191.27|189.17|11
1654226070000|2022-06-03 03:14:30|191.31|189.21|191.33|189.23|191.33|189.23|191.31|189.21|3
1654226080000|2022-06-03 03:14:40|191.32|189.22|191.32|189.22|191.32|189.22|191.29|189.19|5
1654226090000|2022-06-03 03:14:50|191.33|189.23|191.35|189.25|191.35|189.25|191.33|189.23|4
1654226100000|2022-06-03 03:15:00|191.34|189.24|191.36|189.26|191.36|189.26|191.33|189.23|8
1654226110000|2022-06-03 03:15:10|191.35|189.25|191.35|189.25|191.36|189.26|191.35|189.25|3
1654226120000|2022-06-03 03:15:20|191.36|189.26|191.35|189.25|191.36|189.26|191.35|189.25|6
1654226130000|2022-06-03 03:15:30|191.34|189.24|191.34|189.24|191.37|189.27|191.34|189.24|6
1654226140000|2022-06-03 03:15:40|191.33|189.23|191.34|189.24|191.34|189.24|191.32|189.22|6
1654226150000|2022-06-03 03:15:50|191.35|189.25|191.35|189.25|191.35|189.25|191.34|189.24|7
1654226160000|2022-06-03 03:16:00|191.34|189.24|191.34|189.24|191.35|189.25|191.34|189.24|3
1654226170000|2022-06-03 03:16:10|191.35|189.25|191.34|189.24|191.36|189.26|191.34|189.24|4
1654226180000|2022-06-03 03:16:20|191.33|189.23|191.33|189.23|191.34|189.24|191.33|189.23|3
1654226190000|2022-06-03 03:16:30|191.34|189.24|191.35|189.25|191.35|189.25|191.34|189.24|2
1654226200000|2022-06-03 03:16:40|191.34|189.24|191.28|189.18|191.34|189.24|191.28|189.18|8
1654226210000|2022-06-03 03:16:50|191.27|189.17|191.23|189.13|191.27|189.17|191.21|189.11|14
1654226220000|2022-06-03 03:17:00|191.25|189.15|191.25|189.15|191.27|189.17|191.25|189.15|5
1654226230000|2022-06-03 03:17:10|191.27|189.17|191.21|189.11|191.27|189.17|191.18|189.08|15
1654226240000|2022-06-03 03:17:20|191.22|189.12|191.21|189.11|191.22|189.12|191.21|189.11|10
1654226250000|2022-06-03 03:17:30|191.2|189.1|191.17|189.07|191.2|189.1|191.17|189.07|8
1654226260000|2022-06-03 03:17:40|191.18|189.08|191.23|189.13|191.26|189.16|191.18|189.08|14
1654226270000|2022-06-03 03:17:50|191.21|189.11|191.23|189.13|191.23|189.13|191.21|189.11|6
1654226280000|2022-06-03 03:18:00|191.25|189.15|191.35|189.25|191.35|189.25|191.25|189.15|7
1654226290000|2022-06-03 03:18:10|191.34|189.24|191.39|189.29|191.39|189.29|191.34|189.24|5
1654226300000|2022-06-03 03:18:20|191.38|189.28|191.37|189.27|191.38|189.28|191.37|189.27|2
1654226310000|2022-06-03 03:18:30|191.39|189.29|191.34|189.24|191.39|189.29|191.34|189.24|5
1654226320000|2022-06-03 03:18:40|191.35|189.25|191.34|189.24|191.35|189.25|191.34|189.24|2
1654226330000|2022-06-03 03:18:50|191.35|189.25|191.35|189.25|191.37|189.27|191.35|189.25|4
1654226340000|2022-06-03 03:19:00|191.36|189.26|191.4|189.3|191.41|189.31|191.36|189.26|7
1654226350000|2022-06-03 03:19:10|191.42|189.32|191.45|189.35|191.45|189.35|191.42|189.32|4
1654226360000|2022-06-03 03:19:20|191.44|189.34|191.45|189.35|191.45|189.35|191.44|189.34|2
1654226370000|2022-06-03 03:19:30|191.44|189.34|191.47|189.37|191.47|189.37|191.44|189.34|6
1654226380000|2022-06-03 03:19:40|191.45|189.35|191.47|189.37|191.47|189.37|191.45|189.35|3
1654226390000|2022-06-03 03:19:50|191.46|189.36|191.46|189.36|191.46|189.36|191.45|189.35|3
1654226400000|2022-06-03 03:20:00|191.47|189.37|191.44|189.34|191.47|189.37|191.43|189.33|5
1654226410000|2022-06-03 03:20:10|191.43|189.33|191.45|189.35|191.46|189.36|191.43|189.33|7
1654226420000|2022-06-03 03:20:20|191.44|189.34|191.44|189.34|191.44|189.34|191.44|189.34|1
1654226430000|2022-06-03 03:20:30|191.45|189.35|191.44|189.34|191.45|189.35|191.43|189.33|4
1654226440000|2022-06-03 03:20:40|191.45|189.35|191.45|189.35|191.46|189.36|191.45|189.35|3
1654226450000|2022-06-03 03:20:50|191.44|189.34|191.44|189.34|191.45|189.35|191.44|189.34|5
1654226460000|2022-06-03 03:21:00|191.43|189.33|191.4|189.3|191.43|189.33|191.4|189.3|4
1654226470000|2022-06-03 03:21:10|191.39|189.29|191.36|189.26|191.39|189.29|191.36|189.26|3
1654226480000|2022-06-03 03:21:20|191.38|189.28|191.37|189.27|191.39|189.29|191.37|189.27|4
1654226490000|2022-06-03 03:21:30|191.38|189.28|191.39|189.29|191.39|189.29|191.38|189.28|2
1654226500000|2022-06-03 03:21:40|191.4|189.3|191.39|189.29|191.4|189.3|191.39|189.29|2
1654226510000|2022-06-03 03:21:50|191.4|189.3|191.33|189.23|191.4|189.3|191.31|189.21|7
1654226520000|2022-06-03 03:22:00|191.32|189.22|191.34|189.24|191.34|189.24|191.32|189.22|5
1654226530000|2022-06-03 03:22:10|191.35|189.25|191.35|189.25|191.35|189.25|191.35|189.25|1
1654226540000|2022-06-03 03:22:20|191.36|189.26|191.35|189.25|191.36|189.26|191.35|189.25|2
1654226550000|2022-06-03 03:22:30|191.36|189.26|191.35|189.25|191.37|189.27|191.35|189.25|4
1654226560000|2022-06-03 03:22:40|191.36|189.26|191.36|189.26|191.36|189.26|191.36|189.26|1
1654226570000|2022-06-03 03:22:50|191.35|189.25|191.32|189.22|191.35|189.25|191.32|189.22|5
1654226580000|2022-06-03 03:23:00|191.34|189.24|191.33|189.23|191.34|189.24|191.33|189.23|2
1654226590000|2022-06-03 03:23:10|191.32|189.22|191.29|189.19|191.34|189.24|191.27|189.17|7
1654226600000|2022-06-03 03:23:20|191.31|189.21|191.29|189.19|191.31|189.21|191.27|189.17|5
1654226610000|2022-06-03 03:23:30|191.3|189.2|191.29|189.19|191.3|189.2|191.29|189.19|2
1654226620000|2022-06-03 03:23:40|191.31|189.21|191.31|189.21|191.31|189.21|191.3|189.2|3
1654226630000|2022-06-03 03:23:50|191.32|189.22|191.32|189.22|191.34|189.24|191.32|189.22|4
1654226640000|2022-06-03 03:24:00|191.31|189.21|191.3|189.2|191.31|189.21|191.3|189.2|2
1654226650000|2022-06-03 03:24:10|191.32|189.22|191.32|189.22|191.32|189.22|191.32|189.22|1
1654226660000|2022-06-03 03:24:20|191.33|189.23|191.3|189.2|191.33|189.23|191.3|189.2|4
1654226670000|2022-06-03 03:24:30|191.31|189.21|191.25|189.15|191.31|189.21|191.25|189.15|7
1654226680000|2022-06-03 03:24:40|191.24|189.14|191.36|189.26|191.36|189.26|191.24|189.14|8
1654226690000|2022-06-03 03:24:50|191.35|189.25|191.38|189.28|191.38|189.28|191.35|189.25|3
1654226700000|2022-06-03 03:25:00|191.39|189.29|191.39|189.29|191.39|189.29|191.39|189.29|1
1654226710000|2022-06-03 03:25:10|191.4|189.3|191.4|189.3|191.4|189.3|191.4|189.3|1
1654226720000|2022-06-03 03:25:20|191.42|189.32|191.38|189.28|191.42|189.32|191.38|189.28|9
1654226730000|2022-06-03 03:25:30|191.37|189.27|191.38|189.28|191.39|189.29|191.37|189.27|7
1654226740000|2022-06-03 03:25:40|191.39|189.29|191.39|189.29|191.41|189.31|191.39|189.29|5
1654226750000|2022-06-03 03:25:50|191.38|189.28|191.39|189.29|191.39|189.29|191.38|189.28|2
1654226760000|2022-06-03 03:26:00|191.38|189.28|191.29|189.19|191.38|189.28|191.28|189.18|9
1654226770000|2022-06-03 03:26:10|191.24|189.14|191.21|189.11|191.24|189.14|191.18|189.08|13
1654226780000|2022-06-03 03:26:20|191.22|189.12|191.23|189.13|191.24|189.14|191.2|189.1|9
1654226790000|2022-06-03 03:26:30|191.22|189.12|191.31|189.21|191.31|189.21|191.21|189.11|12
1654226800000|2022-06-03 03:26:40|191.32|189.22|191.26|189.16|191.33|189.23|191.26|189.16|8
1654226810000|2022-06-03 03:26:50|191.27|189.17|191.32|189.22|191.32|189.22|191.26|189.16|9
1654226820000|2022-06-03 03:27:00|191.34|189.24|191.34|189.24|191.35|189.25|191.34|189.24|3
1654226830000|2022-06-03 03:27:10|191.37|189.27|191.4|189.3|191.4|189.3|191.37|189.27|5
1654226840000|2022-06-03 03:27:20|191.41|189.31|191.41|189.31|191.44|189.34|191.4|189.3|8
1654226860000|2022-06-03 03:27:40|191.42|189.32|191.41|189.31|191.42|189.32|191.41|189.31|4
1654226870000|2022-06-03 03:27:50|191.42|189.32|191.41|189.31|191.42|189.32|191.41|189.31|2
1654226880000|2022-06-03 03:28:00|191.38|189.28|191.36|189.26|191.39|189.29|191.35|189.25|5
1654226890000|2022-06-03 03:28:10|191.37|189.27|191.37|189.27|191.37|189.27|191.37|189.27|1
1654226900000|2022-06-03 03:28:20|191.36|189.26|191.35|189.25|191.37|189.27|191.35|189.25|4
1654226910000|2022-06-03 03:28:30|191.36|189.26|191.36|189.26|191.37|189.27|191.36|189.26|3
1654226920000|2022-06-03 03:28:40|191.38|189.28|191.37|189.27|191.38|189.28|191.36|189.26|7
1654226930000|2022-06-03 03:28:50|191.38|189.28|191.37|189.27|191.38|189.28|191.37|189.27|2
1654226940000|2022-06-03 03:29:00|191.36|189.26|191.37|189.27|191.37|189.27|191.36|189.26|4
1654226950000|2022-06-03 03:29:10|191.36|189.26|191.34|189.24|191.36|189.26|191.31|189.21|6
1654226960000|2022-06-03 03:29:20|191.35|189.25|191.33|189.23|191.35|189.25|191.33|189.23|3
1654226980000|2022-06-03 03:29:40|191.34|189.24|191.29|189.19|191.34|189.24|191.29|189.19|9
1654226990000|2022-06-03 03:29:50|191.31|189.21|191.33|189.23|191.34|189.24|191.31|189.21|5
1654227000000|2022-06-03 03:30:00|191.32|189.22|191.18|189.08|191.32|189.22|191.18|189.08|10
1654227010000|2022-06-03 03:30:10|191.17|189.07|191.17|189.07|191.19|189.09|191.12|189.02|15
1654227020000|2022-06-03 03:30:20|191.16|189.06|191.16|189.06|191.19|189.09|191.16|189.06|7
1654227030000|2022-06-03 03:30:30|191.18|189.08|191.22|189.12|191.23|189.13|191.15|189.05|12
1654227040000|2022-06-03 03:30:40|191.23|189.13|191.24|189.14|191.26|189.16|191.23|189.13|4
1654227050000|2022-06-03 03:30:50|191.25|189.15|191.27|189.17|191.27|189.17|191.24|189.14|6
1654227060000|2022-06-03 03:31:00|191.26|189.16|191.3|189.2|191.32|189.22|191.24|189.14|12
1654227070000|2022-06-03 03:31:10|191.31|189.21|191.24|189.14|191.31|189.21|191.24|189.14|7
1654227080000|2022-06-03 03:31:20|191.25|189.15|191.25|189.15|191.25|189.15|191.25|189.15|1
1654227090000|2022-06-03 03:31:30|191.24|189.14|191.25|189.15|191.25|189.15|191.24|189.14|2
1654227100000|2022-06-03 03:31:40|191.24|189.14|191.24|189.14|191.24|189.14|191.24|189.14|1
1654227110000|2022-06-03 03:31:50|191.22|189.12|191.16|189.06|191.22|189.12|191.16|189.06|7
1654227120000|2022-06-03 03:32:00|191.2|189.1|191.2|189.1|191.2|189.1|191.18|189.08|4
1654227130000|2022-06-03 03:32:10|191.19|189.09|191.2|189.1|191.21|189.11|191.19|189.09|8
1654227140000|2022-06-03 03:32:20|191.21|189.11|191.2|189.1|191.22|189.12|191.2|189.1|6
1654227150000|2022-06-03 03:32:30|191.21|189.11|191.21|189.11|191.22|189.12|191.21|189.11|3
1654227160000|2022-06-03 03:32:40|191.2|189.1|191.19|189.09|191.2|189.1|191.19|189.09|2
1654227170000|2022-06-03 03:32:50|191.2|189.1|191.2|189.1|191.2|189.1|191.2|189.1|1
1654227180000|2022-06-03 03:33:00|191.21|189.11|191.28|189.18|191.29|189.19|191.21|189.11|5
1654227190000|2022-06-03 03:33:10|191.29|189.19|191.29|189.19|191.3|189.2|191.28|189.18|7
1654227210000|2022-06-03 03:33:30|191.28|189.18|191.26|189.16|191.29|189.19|191.26|189.16|3
1654227250000|2022-06-03 03:34:10|191.25|189.15|191.21|189.11|191.25|189.15|191.21|189.11|4
1654227260000|2022-06-03 03:34:20|191.22|189.12|191.25|189.15|191.25|189.15|191.22|189.12|2
1654227270000|2022-06-03 03:34:30|191.24|189.14|191.2|189.1|191.24|189.14|191.2|189.1|9
1654227280000|2022-06-03 03:34:40|191.21|189.11|191.21|189.11|191.22|189.12|191.21|189.11|3
1654227290000|2022-06-03 03:34:50|191.22|189.12|191.21|189.11|191.22|189.12|191.21|189.11|2
1654227300000|2022-06-03 03:35:00|191.22|189.12|191.27|189.17|191.28|189.18|191.22|189.12|7
1654227310000|2022-06-03 03:35:10|191.28|189.18|191.27|189.17|191.28|189.18|191.27|189.17|2
1654227320000|2022-06-03 03:35:20|191.28|189.18|191.26|189.16|191.28|189.18|191.26|189.16|4
1654227330000|2022-06-03 03:35:30|191.23|189.13|191.19|189.09|191.23|189.13|191.18|189.08|5
1654227340000|2022-06-03 03:35:40|191.18|189.08|191.19|189.09|191.19|189.09|191.17|189.07|6
1654227350000|2022-06-03 03:35:50|191.18|189.08|191.17|189.07|191.18|189.08|191.17|189.07|2
1654227360000|2022-06-03 03:36:00|191.18|189.08|191.15|189.05|191.2|189.1|191.12|189.02|6
1654227370000|2022-06-03 03:36:10|191.2|189.1|191.2|189.1|191.2|189.1|191.18|189.08|5
1654227380000|2022-06-03 03:36:20|191.19|189.09|191.2|189.1|191.2|189.1|191.19|189.09|2
1654227390000|2022-06-03 03:36:30|191.19|189.09|191.25|189.15|191.25|189.15|191.19|189.09|6
1654227400000|2022-06-03 03:36:40|191.24|189.14|191.26|189.16|191.26|189.16|191.24|189.14|5
1654227410000|2022-06-03 03:36:50|191.25|189.15|191.25|189.15|191.25|189.15|191.25|189.15|1
1654227420000|2022-06-03 03:37:00|191.24|189.14|191.23|189.13|191.25|189.15|191.23|189.13|6
1654227430000|2022-06-03 03:37:10|191.22|189.12|191.21|189.11|191.22|189.12|191.2|189.1|8
1654227440000|2022-06-03 03:37:20|191.19|189.09|191.18|189.08|191.19|189.09|191.18|189.08|2
1654227450000|2022-06-03 03:37:30|191.19|189.09|191.24|189.14|191.24|189.14|191.19|189.09|3
1654227460000|2022-06-03 03:37:40|191.23|189.13|191.18|189.08|191.23|189.13|191.18|189.08|7
1654227470000|2022-06-03 03:37:50|191.17|189.07|191.15|189.05|191.17|189.07|191.15|189.05|3
1654227480000|2022-06-03 03:38:00|191.14|189.04|191.14|189.04|191.15|189.05|191.14|189.04|5
1654227490000|2022-06-03 03:38:10|191.15|189.05|191.15|189.05|191.17|189.07|191.15|189.05|5
1654227510000|2022-06-03 03:38:30|191.14|189.04|191.13|189.03|191.14|189.04|191.13|189.03|4
1654227540000|2022-06-03 03:39:00|191.12|189.02|191.16|189.06|191.16|189.06|191.12|189.02|4
1654227550000|2022-06-03 03:39:10|191.15|189.05|191.14|189.04|191.15|189.05|191.14|189.04|6
1654227560000|2022-06-03 03:39:20|191.15|189.05|191.15|189.05|191.15|189.05|191.13|189.03|7
1654227570000|2022-06-03 03:39:30|191.14|189.04|191.12|189.02|191.14|189.04|191.12|189.02|7
1654227580000|2022-06-03 03:39:40|191.13|189.03|191.05|188.95|191.13|189.03|191.05|188.95|8
1654227590000|2022-06-03 03:39:50|191.06|188.96|191.04|188.94|191.07|188.97|191|188.9|11
1654227600000|2022-06-03 03:40:00|191.06|188.96|191.26|189.16|191.26|189.16|191.06|188.96|9
1654227610000|2022-06-03 03:40:10|191.22|189.12|191.28|189.18|191.29|189.19|191.22|189.12|7
1654227620000|2022-06-03 03:40:20|191.29|189.19|191.48|189.38|191.5|189.4|191.29|189.19|8
1654227630000|2022-06-03 03:40:30|191.47|189.37|191.41|189.31|191.49|189.39|191.41|189.31|6
1654227640000|2022-06-03 03:40:40|191.43|189.33|191.4|189.3|191.44|189.34|191.4|189.3|10
1654227650000|2022-06-03 03:40:50|191.41|189.31|191.39|189.29|191.41|189.31|191.39|189.29|3
1654227660000|2022-06-03 03:41:00|191.37|189.27|191.38|189.28|191.38|189.28|191.37|189.27|2
1654227670000|2022-06-03 03:41:10|191.36|189.26|191.32|189.22|191.36|189.26|191.32|189.22|4
1654227680000|2022-06-03 03:41:20|191.33|189.23|191.33|189.23|191.33|189.23|191.33|189.23|1
1654227700000|2022-06-03 03:41:40|191.31|189.21|191.26|189.16|191.31|189.21|191.25|189.15|6
1654227710000|2022-06-03 03:41:50|191.25|189.15|191.23|189.13|191.25|189.15|191.23|189.13|3
1654227720000|2022-06-03 03:42:00|191.24|189.14|191.29|189.19|191.36|189.26|191.24|189.14|6
1654227730000|2022-06-03 03:42:10|191.28|189.18|191.26|189.16|191.28|189.18|191.26|189.16|5
1654227740000|2022-06-03 03:42:20|191.27|189.17|191.14|189.04|191.27|189.17|191.14|189.04|8
1654227750000|2022-06-03 03:42:30|191.15|189.05|191.09|188.99|191.16|189.06|191.08|188.98|14
1654227760000|2022-06-03 03:42:40|191.1|189|191.09|188.99|191.12|189.02|191.09|188.99|5
1654227770000|2022-06-03 03:42:50|191.03|188.93|191.02|188.92|191.03|188.93|191.01|188.91|7
1654227780000|2022-06-03 03:43:00|191.01|188.91|191.05|188.95|191.06|188.96|191.01|188.91|7
1654227790000|2022-06-03 03:43:10|191.04|188.94|191.06|188.96|191.06|188.96|191.04|188.94|7
1654227800000|2022-06-03 03:43:20|191.07|188.97|191.06|188.96|191.07|188.97|191.05|188.95|4
1654227810000|2022-06-03 03:43:30|191.05|188.95|191.05|188.95|191.06|188.96|191.05|188.95|7
1654227820000|2022-06-03 03:43:40|191.06|188.96|191.01|188.91|191.06|188.96|191.01|188.91|8
1654227830000|2022-06-03 03:43:50|191.02|188.92|191.01|188.91|191.02|188.92|191.01|188.91|2
1654227840000|2022-06-03 03:44:00|191.02|188.92|191.04|188.94|191.04|188.94|191.02|188.92|9
1654227850000|2022-06-03 03:44:10|191.05|188.95|191.05|188.95|191.06|188.96|191.05|188.95|3
1654227860000|2022-06-03 03:44:20|191.04|188.94|191.05|188.95|191.05|188.95|191.04|188.94|2
1654227870000|2022-06-03 03:44:30|191.03|188.93|191.04|188.94|191.05|188.95|191.03|188.93|4
1654227880000|2022-06-03 03:44:40|191.03|188.93|191.06|188.96|191.06|188.96|191.02|188.92|6
1654227890000|2022-06-03 03:44:50|191.05|188.95|191.05|188.95|191.05|188.95|191.05|188.95|1
1654227900000|2022-06-03 03:45:00|191.06|188.96|191.05|188.95|191.06|188.96|191.05|188.95|2
1654227910000|2022-06-03 03:45:10|191.04|188.94|191.01|188.91|191.04|188.94|191.01|188.91|3
1654227920000|2022-06-03 03:45:20|191.02|188.92|191.07|188.97|191.07|188.97|191.02|188.92|3
1654227930000|2022-06-03 03:45:30|191.06|188.96|191.06|188.96|191.06|188.96|191.05|188.95|3
1654227940000|2022-06-03 03:45:40|191.05|188.95|191.05|188.95|191.05|188.95|191.05|188.95|1
1654227950000|2022-06-03 03:45:50|191.06|188.96|191.11|189.01|191.11|189.01|191.06|188.96|11
1654227960000|2022-06-03 03:46:00|191.1|189|191.09|188.99|191.1|189|191.08|188.98|3
1654227970000|2022-06-03 03:46:10|191.1|189|191.1|189|191.1|189|191.07|188.97|8
1654227980000|2022-06-03 03:46:20|191.11|189.01|191.12|189.02|191.12|189.02|191.11|189.01|2
1654227990000|2022-06-03 03:46:30|191.13|189.03|191.12|189.02|191.13|189.03|191.12|189.02|2
1654228000000|2022-06-03 03:46:40|191.11|189.01|191.1|189|191.11|189.01|191.09|188.99|4
1654228010000|2022-06-03 03:46:50|191.11|189.01|191.11|189.01|191.11|189.01|191.1|189|3
1654228020000|2022-06-03 03:47:00|191.1|189|191.14|189.04|191.14|189.04|191.1|189|4
1654228030000|2022-06-03 03:47:10|191.15|189.05|191.15|189.05|191.15|189.05|191.15|189.05|1
1654228040000|2022-06-03 03:47:20|191.14|189.04|191.14|189.04|191.14|189.04|191.13|189.03|3
1654228050000|2022-06-03 03:47:30|191.15|189.05|191.15|189.05|191.15|189.05|191.15|189.05|1
1654228060000|2022-06-03 03:47:40|191.14|189.04|191.17|189.07|191.17|189.07|191.1|189|6
1654228070000|2022-06-03 03:47:50|191.16|189.06|191.16|189.06|191.16|189.06|191.14|189.04|7
1654228080000|2022-06-03 03:48:00|191.15|189.05|191.16|189.06|191.16|189.06|191.15|189.05|2
1654228090000|2022-06-03 03:48:10|191.15|189.05|191.14|189.04|191.15|189.05|191.14|189.04|2
1654228100000|2022-06-03 03:48:20|191.12|189.02|191.15|189.05|191.15|189.05|191.11|189.01|5
1654228110000|2022-06-03 03:48:30|191.16|189.06|191.16|189.06|191.16|189.06|191.16|189.06|1
1654228120000|2022-06-03 03:48:40|191.15|189.05|191.14|189.04|191.15|189.05|191.14|189.04|2
1654228140000|2022-06-03 03:49:00|191.12|189.02|191.13|189.03|191.13|189.03|191.12|189.02|2
1654228150000|2022-06-03 03:49:10|191.12|189.02|191.14|189.04|191.15|189.05|191.12|189.02|5
1654228160000|2022-06-03 03:49:20|191.15|189.05|191.14|189.04|191.15|189.05|191.14|189.04|2
1654228170000|2022-06-03 03:49:30|191.15|189.05|191.15|189.05|191.16|189.06|191.14|189.04|4
1654228180000|2022-06-03 03:49:40|191.14|189.04|191.07|188.97|191.14|189.04|191.06|188.96|7
1654228190000|2022-06-03 03:49:50|191.08|188.98|191.15|189.05|191.15|189.05|191.08|188.98|5
1654228200000|2022-06-03 03:50:00|191.13|189.03|191.15|189.05|191.15|189.05|191.13|189.03|3
1654228210000|2022-06-03 03:50:10|191.14|189.04|191.12|189.02|191.14|189.04|191.11|189.01|5
1654228220000|2022-06-03 03:50:20|191.11|189.01|191.17|189.07|191.17|189.07|191.1|189|5
1654228230000|2022-06-03 03:50:30|191.18|189.08|191.19|189.09|191.21|189.11|191.18|189.08|6
1654228240000|2022-06-03 03:50:40|191.18|189.08|191.2|189.1|191.22|189.12|191.18|189.08|8
1654228250000|2022-06-03 03:50:50|191.21|189.11|191.19|189.09|191.21|189.11|191.19|189.09|3
1654228260000|2022-06-03 03:51:00|191.18|189.08|191.15|189.05|191.18|189.08|191.15|189.05|4
1654228270000|2022-06-03 03:51:10|191.16|189.06|191.17|189.07|191.17|189.07|191.16|189.06|2
1654228280000|2022-06-03 03:51:20|191.19|189.09|191.15|189.05|191.2|189.1|191.15|189.05|6
1654228290000|2022-06-03 03:51:30|191.16|189.06|191.15|189.05|191.16|189.06|191.14|189.04|3
1654228300000|2022-06-03 03:51:40|191.19|189.09|191.16|189.06|191.19|189.09|191.16|189.06|2
1654228310000|2022-06-03 03:51:50|191.17|189.07|191.15|189.05|191.17|189.07|191.15|189.05|3
1654228320000|2022-06-03 03:52:00|191.18|189.08|191.18|189.08|191.18|189.08|191.18|189.08|1
1654228330000|2022-06-03 03:52:10|191.17|189.07|191.18|189.08|191.19|189.09|191.17|189.07|4
1654228340000|2022-06-03 03:52:20|191.17|189.07|191.17|189.07|191.17|189.07|191.17|189.07|1
1654228350000|2022-06-03 03:52:30|191.18|189.08|191.17|189.07|191.18|189.08|191.14|189.04|7
1654228360000|2022-06-03 03:52:40|191.2|189.1|191.2|189.1|191.2|189.1|191.19|189.09|5
1654228370000|2022-06-03 03:52:50|191.19|189.09|191.16|189.06|191.2|189.1|191.16|189.06|5
1654228380000|2022-06-03 03:53:00|191.15|189.05|191.2|189.1|191.21|189.11|191.15|189.05|7
1654228390000|2022-06-03 03:53:10|191.19|189.09|191.17|189.07|191.2|189.1|191.16|189.06|6
1654228400000|2022-06-03 03:53:20|191.16|189.06|191.14|189.04|191.16|189.06|191.14|189.04|2
1654228410000|2022-06-03 03:53:30|191.13|189.03|191.12|189.02|191.13|189.03|191.1|189|4
1654228420000|2022-06-03 03:53:40|191.11|189.01|191.1|189|191.11|189.01|191.1|189|4
1654228430000|2022-06-03 03:53:50|191.11|189.01|191.11|189.01|191.11|189.01|191.11|189.01|1
1654228440000|2022-06-03 03:54:00|191.12|189.02|191.1|189|191.12|189.02|191.1|189|5
1654228450000|2022-06-03 03:54:10|191.11|189.01|191.09|188.99|191.13|189.03|191.09|188.99|6
1654228460000|2022-06-03 03:54:20|191.1|189|191.09|188.99|191.1|189|191.09|188.99|2
1654228470000|2022-06-03 03:54:30|191.08|188.98|191.1|189|191.11|189.01|191.08|188.98|7
1654228480000|2022-06-03 03:54:40|191.09|188.99|191.1|189|191.11|189.01|191.09|188.99|4
1654228490000|2022-06-03 03:54:50|191.09|188.99|191.1|189|191.1|189|191.09|188.99|2
1654228500000|2022-06-03 03:55:00|191.11|189.01|191.09|188.99|191.13|189.03|191.09|188.99|6
1654228510000|2022-06-03 03:55:10|191.11|189.01|191.08|188.98|191.11|189.01|191.08|188.98|6
1654228520000|2022-06-03 03:55:20|191.11|189.01|191.1|189|191.11|189.01|191.1|189|2
1654228530000|2022-06-03 03:55:30|191.09|188.99|191.1|189|191.11|189.01|191.08|188.98|4
1654228540000|2022-06-03 03:55:40|191.09|188.99|191.09|188.99|191.09|188.99|191.09|188.99|1
1654228560000|2022-06-03 03:56:00|191.1|189|191.13|189.03|191.14|189.04|191.1|189|7
1654228580000|2022-06-03 03:56:20|191.12|189.02|191.08|188.98|191.12|189.02|191.08|188.98|3
1654228610000|2022-06-03 03:56:50|191.07|188.97|191.07|188.97|191.08|188.98|191.07|188.97|3
1654228620000|2022-06-03 03:57:00|191.08|188.98|191.08|188.98|191.08|188.98|191.08|188.98|1
1654228630000|2022-06-03 03:57:10|191.07|188.97|191.09|188.99|191.1|189|191.07|188.97|5
1654228640000|2022-06-03 03:57:20|191.1|189|191.09|188.99|191.1|189|191.09|188.99|4
1654228650000|2022-06-03 03:57:30|191.08|188.98|191.01|188.91|191.09|188.99|191|188.9|10
1654228660000|2022-06-03 03:57:40|191|188.9|191|188.9|191|188.9|191|188.9|1
1654228670000|2022-06-03 03:57:50|191.01|188.91|191.07|188.97|191.07|188.97|191.01|188.91|7
1654228680000|2022-06-03 03:58:00|191.06|188.96|191.06|188.96|191.06|188.96|191.05|188.95|3
1654228690000|2022-06-03 03:58:10|191.05|188.95|191.05|188.95|191.05|188.95|191.05|188.95|1
1654228700000|2022-06-03 03:58:20|191.04|188.94|191.04|188.94|191.04|188.94|191.03|188.93|3
1654228710000|2022-06-03 03:58:30|191.03|188.93|191.05|188.95|191.06|188.96|191.02|188.92|8
1654228720000|2022-06-03 03:58:40|191.04|188.94|191.06|188.96|191.06|188.96|191.04|188.94|2
1654228730000|2022-06-03 03:58:50|191.07|188.97|191.07|188.97|191.09|188.99|191.05|188.95|6
1654228740000|2022-06-03 03:59:00|191.08|188.98|191.09|188.99|191.1|189|191.08|188.98|3
1654228760000|2022-06-03 03:59:20|191.06|188.96|191.03|188.93|191.06|188.96|191.03|188.93|7
1654228770000|2022-06-03 03:59:30|191.04|188.94|191.04|188.94|191.06|188.96|191.04|188.94|6
1654228780000|2022-06-03 03:59:40|191.05|188.95|191.05|188.95|191.05|188.95|191.05|188.95|1
1654228790000|2022-06-03 03:59:50|191.06|188.96|191.06|188.96|191.06|188.96|191.06|188.96|1
1654228800000|2022-06-03 04:00:00|191.05|188.95|191.09|188.99|191.12|189.02|191.05|188.95|12
1654228810000|2022-06-03 04:00:10|191.18|189.08|191.19|189.09|191.29|189.19|191.18|189.08|13
1654228820000|2022-06-03 04:00:20|191.2|189.1|191.18|189.08|191.2|189.1|191.18|189.08|5
1654228830000|2022-06-03 04:00:30|191.17|189.07|190.98|188.88|191.18|189.08|190.98|188.88|15
1654228840000|2022-06-03 04:00:40|190.96|188.86|190.93|188.83|190.97|188.87|190.93|188.83|11
1654228850000|2022-06-03 04:00:50|190.94|188.84|190.98|188.88|190.98|188.88|190.94|188.84|4
1654228860000|2022-06-03 04:01:00|190.97|188.87|190.96|188.86|190.98|188.88|190.95|188.85|10
1654228870000|2022-06-03 04:01:10|190.99|188.89|190.98|188.88|191.01|188.91|190.98|188.88|4
1654228880000|2022-06-03 04:01:20|190.99|188.89|190.98|188.88|190.99|188.89|190.98|188.88|4
1654228890000|2022-06-03 04:01:30|190.97|188.87|191.05|188.95|191.05|188.95|190.91|188.81|11
1654228900000|2022-06-03 04:01:40|191.03|188.93|191.06|188.96|191.06|188.96|191.03|188.93|6
1654228920000|2022-06-03 04:02:00|191.05|188.95|191.05|188.95|191.06|188.96|191.04|188.94|5
1654228930000|2022-06-03 04:02:10|191.06|188.96|191.05|188.95|191.06|188.96|191.03|188.93|6
1654228950000|2022-06-03 04:02:30|191.06|188.96|191.07|188.97|191.07|188.97|191.05|188.95|8
1654228970000|2022-06-03 04:02:50|191.08|188.98|191.04|188.94|191.08|188.98|190.97|188.87|10
1654228980000|2022-06-03 04:03:00|191.02|188.92|191.03|188.93|191.03|188.93|191.02|188.92|2
1654228990000|2022-06-03 04:03:10|191.02|188.92|191.02|188.92|191.02|188.92|191.02|188.92|1
1654229000000|2022-06-03 04:03:20|191|188.9|190.99|188.89|191|188.9|190.98|188.88|7
1654229020000|2022-06-03 04:03:40|191|188.9|191.02|188.92|191.04|188.94|191|188.9|10
1654229030000|2022-06-03 04:03:50|191|188.9|191|188.9|191|188.9|191|188.9|1
1654229050000|2022-06-03 04:04:10|191.01|188.91|191.02|188.92|191.02|188.92|191.01|188.91|2
1654229060000|2022-06-03 04:04:20|191.03|188.93|191.04|188.94|191.04|188.94|191.03|188.93|2
1654229070000|2022-06-03 04:04:30|191.03|188.93|190.96|188.86|191.03|188.93|190.94|188.84|10
1654229080000|2022-06-03 04:04:40|190.97|188.87|190.97|188.87|190.97|188.87|190.97|188.87|1
1654229090000|2022-06-03 04:04:50|190.96|188.86|191.04|188.94|191.04|188.94|190.96|188.86|7
1654229100000|2022-06-03 04:05:00|191.03|188.93|191.02|188.92|191.04|188.94|190.99|188.89|7
1654229110000|2022-06-03 04:05:10|191.03|188.93|190.99|188.89|191.03|188.93|190.98|188.88|5
1654229120000|2022-06-03 04:05:20|190.98|188.88|190.98|188.88|190.98|188.88|190.98|188.88|1
1654229140000|2022-06-03 04:05:40|190.99|188.89|191.03|188.93|191.03|188.93|190.99|188.89|6
1654229150000|2022-06-03 04:05:50|191.02|188.92|191.1|189|191.1|189|191.02|188.92|7
1654229160000|2022-06-03 04:06:00|191.09|188.99|191.1|189|191.1|189|191.09|188.99|4
1654229170000|2022-06-03 04:06:10|191.08|188.98|191.09|188.99|191.09|188.99|191.08|188.98|2
1654229180000|2022-06-03 04:06:20|191.08|188.98|191.09|188.99|191.09|188.99|191.08|188.98|6
1654229190000|2022-06-03 04:06:30|191.08|188.98|191.03|188.93|191.08|188.98|191.03|188.93|6
1654229200000|2022-06-03 04:06:40|191.04|188.94|191.02|188.92|191.04|188.94|191.02|188.92|2
1654229210000|2022-06-03 04:06:50|191.03|188.93|191|188.9|191.03|188.93|191|188.9|4
1654229220000|2022-06-03 04:07:00|190.99|188.89|190.96|188.86|190.99|188.89|190.94|188.84|6
1654229230000|2022-06-03 04:07:10|190.95|188.85|190.93|188.83|190.95|188.85|190.93|188.83|3
1654229240000|2022-06-03 04:07:20|190.92|188.82|190.94|188.84|190.95|188.85|190.92|188.82|10
1654229260000|2022-06-03 04:07:40|190.93|188.83|190.92|188.82|190.93|188.83|190.92|188.82|2
1654229270000|2022-06-03 04:07:50|190.93|188.83|190.96|188.86|190.96|188.86|190.93|188.83|2
1654229280000|2022-06-03 04:08:00|190.97|188.87|190.93|188.83|191.01|188.91|190.93|188.83|7
1654229290000|2022-06-03 04:08:10|190.94|188.84|190.95|188.85|190.96|188.86|190.94|188.84|3
1654229300000|2022-06-03 04:08:20|190.94|188.84|190.97|188.87|190.97|188.87|190.94|188.84|8
1654229310000|2022-06-03 04:08:30|190.98|188.88|190.98|188.88|190.98|188.88|190.98|188.88|1
1654229330000|2022-06-03 04:08:50|190.97|188.87|190.97|188.87|190.97|188.87|190.97|188.87|1
1654229340000|2022-06-03 04:09:00|190.95|188.85|190.95|188.85|190.95|188.85|190.95|188.85|1
1654229350000|2022-06-03 04:09:10|190.94|188.84|190.91|188.81|190.94|188.84|190.91|188.81|4
1654229360000|2022-06-03 04:09:20|190.9|188.8|190.77|188.67|190.9|188.8|190.74|188.64|13
1654229370000|2022-06-03 04:09:30|190.78|188.68|190.78|188.68|190.78|188.68|190.77|188.67|3
1654229380000|2022-06-03 04:09:40|190.77|188.67|190.75|188.65|190.78|188.68|190.72|188.62|10
1654229390000|2022-06-03 04:09:50|190.77|188.67|190.85|188.75|190.86|188.76|190.77|188.67|10
1654229400000|2022-06-03 04:10:00|190.82|188.72|190.77|188.67|190.83|188.73|190.77|188.67|5
1654229410000|2022-06-03 04:10:10|190.78|188.68|190.63|188.53|190.78|188.68|190.61|188.51|9
1654229420000|2022-06-03 04:10:20|190.64|188.54|190.67|188.57|190.68|188.58|190.63|188.53|12
1654229430000|2022-06-03 04:10:30|190.66|188.56|190.75|188.65|190.75|188.65|190.66|188.56|12
1654229440000|2022-06-03 04:10:40|190.76|188.66|190.77|188.67|190.77|188.67|190.76|188.66|2
1654229450000|2022-06-03 04:10:50|190.74|188.64|190.75|188.65|190.78|188.68|190.73|188.63|12
1654229460000|2022-06-03 04:11:00|190.77|188.67|190.65|188.55|190.77|188.67|190.65|188.55|15
1654229470000|2022-06-03 04:11:10|190.67|188.57|190.52|188.42|190.67|188.57|190.51|188.41|13
1654229480000|2022-06-03 04:11:20|190.51|188.41|190.51|188.41|190.52|188.42|190.49|188.39|7
1654229490000|2022-06-03 04:11:30|190.52|188.42|190.52|188.42|190.58|188.48|190.52|188.42|9
1654229500000|2022-06-03 04:11:40|190.54|188.44|190.5|188.4|190.57|188.47|190.5|188.4|7
1654229510000|2022-06-03 04:11:50|190.49|188.39|190.3|188.2|190.49|188.39|190.28|188.18|25
1654229520000|2022-06-03 04:12:00|190.29|188.19|190.26|188.16|190.31|188.21|190.25|188.15|14
1654229530000|2022-06-03 04:12:10|190.25|188.15|190.27|188.17|190.3|188.2|190.22|188.12|20
1654229540000|2022-06-03 04:12:20|190.28|188.18|190.21|188.11|190.28|188.18|190.21|188.11|13
1654229550000|2022-06-03 04:12:30|190.22|188.12|190.22|188.12|190.22|188.12|190.21|188.11|3
1654229560000|2022-06-03 04:12:40|190.21|188.11|190.25|188.15|190.26|188.16|190.21|188.11|6
1654229570000|2022-06-03 04:12:50|190.24|188.14|190.26|188.16|190.26|188.16|190.24|188.14|3
1654229580000|2022-06-03 04:13:00|190.25|188.15|190.25|188.15|190.27|188.17|190.16|188.06|11
1654229590000|2022-06-03 04:13:10|190.26|188.16|190.26|188.16|190.26|188.16|190.24|188.14|6
1654229600000|2022-06-03 04:13:20|190.27|188.17|190.47|188.37|190.47|188.37|190.27|188.17|14
1654229610000|2022-06-03 04:13:30|190.48|188.38|190.51|188.41|190.51|188.41|190.47|188.37|8
1654229620000|2022-06-03 04:13:40|190.49|188.39|190.51|188.41|190.51|188.41|190.48|188.38|5
1654229630000|2022-06-03 04:13:50|190.5|188.4|190.5|188.4|190.5|188.4|190.5|188.4|1
1654229640000|2022-06-03 04:14:00|190.51|188.41|190.55|188.45|190.55|188.45|190.5|188.4|8
1654229650000|2022-06-03 04:14:10|190.56|188.46|190.56|188.46|190.56|188.46|190.56|188.46|1
1654229660000|2022-06-03 04:14:20|190.55|188.45|190.55|188.45|190.55|188.45|190.55|188.45|1
1654229670000|2022-06-03 04:14:30|190.56|188.46|190.58|188.48|190.58|188.48|190.56|188.46|3
1654229680000|2022-06-03 04:14:40|190.55|188.45|190.57|188.47|190.57|188.47|190.55|188.45|2
1654229690000|2022-06-03 04:14:50|190.56|188.46|190.54|188.44|190.56|188.46|190.54|188.44|2
1654229700000|2022-06-03 04:15:00|190.55|188.45|190.56|188.46|190.58|188.48|190.55|188.45|12
1654229710000|2022-06-03 04:15:10|190.55|188.45|190.52|188.42|190.55|188.45|190.51|188.41|12
1654229720000|2022-06-03 04:15:20|190.51|188.41|190.51|188.41|190.52|188.42|190.51|188.41|3
1654229760000|2022-06-03 04:16:00|190.54|188.44|190.67|188.57|190.67|188.57|190.54|188.44|3
1654229770000|2022-06-03 04:16:10|190.65|188.55|190.6|188.5|190.65|188.55|190.59|188.49|8
1654229780000|2022-06-03 04:16:20|190.58|188.48|190.57|188.47|190.58|188.48|190.57|188.47|2
1654229790000|2022-06-03 04:16:30|190.55|188.45|190.55|188.45|190.56|188.46|190.55|188.45|3
1654229810000|2022-06-03 04:16:50|190.56|188.46|190.58|188.48|190.59|188.49|190.56|188.46|7
1654229820000|2022-06-03 04:17:00|190.59|188.49|190.59|188.49|190.61|188.51|190.58|188.48|7
1654229830000|2022-06-03 04:17:10|190.58|188.48|190.59|188.49|190.59|188.49|190.58|188.48|2
1654229840000|2022-06-03 04:17:20|190.58|188.48|190.58|188.48|190.59|188.49|190.58|188.48|3
1654229850000|2022-06-03 04:17:30|190.59|188.49|190.6|188.5|190.6|188.5|190.59|188.49|2
1654229860000|2022-06-03 04:17:40|190.59|188.49|190.58|188.48|190.59|188.49|190.58|188.48|4
1654229870000|2022-06-03 04:17:50|190.59|188.49|190.59|188.49|190.59|188.49|190.59|188.49|1
1654229890000|2022-06-03 04:18:10|190.6|188.5|190.6|188.5|190.6|188.5|190.6|188.5|1
1654229900000|2022-06-03 04:18:20|190.61|188.51|190.64|188.54|190.64|188.54|190.61|188.51|8
1654229910000|2022-06-03 04:18:30|190.65|188.55|190.65|188.55|190.65|188.55|190.65|188.55|1
1654229920000|2022-06-03 04:18:40|190.62|188.52|190.62|188.52|190.63|188.53|190.62|188.52|3
1654229930000|2022-06-03 04:18:50|190.63|188.53|190.62|188.52|190.63|188.53|190.62|188.52|2
1654229940000|2022-06-03 04:19:00|190.61|188.51|190.56|188.46|190.62|188.52|190.56|188.46|7
1654230010000|2022-06-03 04:20:10|190.58|188.48|190.58|188.48|190.58|188.48|190.58|188.48|1
1654230020000|2022-06-03 04:20:20|190.57|188.47|190.57|188.47|190.57|188.47|190.57|188.47|1
1654230030000|2022-06-03 04:20:30|190.58|188.48|190.58|188.48|190.59|188.49|190.57|188.47|5
1654230040000|2022-06-03 04:20:40|190.57|188.47|190.6|188.5|190.6|188.5|190.57|188.47|4
1654230050000|2022-06-03 04:20:50|190.61|188.51|190.59|188.49|190.62|188.52|190.59|188.49|6
1654230070000|2022-06-03 04:21:10|190.58|188.48|190.58|188.48|190.58|188.48|190.58|188.48|1
1654230080000|2022-06-03 04:21:20|190.56|188.46|190.56|188.46|190.56|188.46|190.56|188.46|1
1654230090000|2022-06-03 04:21:30|190.55|188.45|190.45|188.35|190.55|188.45|190.42|188.32|10
1654230100000|2022-06-03 04:21:40|190.47|188.37|190.46|188.36|190.47|188.37|190.46|188.36|2
1654230110000|2022-06-03 04:21:50|190.47|188.37|190.55|188.45|190.55|188.45|190.47|188.37|5
1654230120000|2022-06-03 04:22:00|190.57|188.47|190.58|188.48|190.58|188.48|190.57|188.47|2
1654230140000|2022-06-03 04:22:20|190.57|188.47|190.47|188.37|190.57|188.47|190.47|188.37|9
1654230150000|2022-06-03 04:22:30|190.48|188.38|190.48|188.38|190.48|188.38|190.48|188.38|1
1654230160000|2022-06-03 04:22:40|190.47|188.37|190.43|188.33|190.47|188.37|190.43|188.33|5
1654230170000|2022-06-03 04:22:50|190.44|188.34|190.38|188.28|190.44|188.34|190.37|188.27|7
1654230180000|2022-06-03 04:23:00|190.37|188.27|190.37|188.27|190.38|188.28|190.37|188.27|7
1654230190000|2022-06-03 04:23:10|190.38|188.28|190.3|188.2|190.38|188.28|190.29|188.19|9
1654230200000|2022-06-03 04:23:20|190.29|188.19|190.3|188.2|190.3|188.2|190.29|188.19|2
1654230210000|2022-06-03 04:23:30|190.29|188.19|190.3|188.2|190.3|188.2|190.29|188.19|2
1654230220000|2022-06-03 04:23:40|190.31|188.21|190.31|188.21|190.31|188.21|190.31|188.21|1
1654230230000|2022-06-03 04:23:50|190.3|188.2|190.28|188.18|190.31|188.21|190.28|188.18|7
1654230240000|2022-06-03 04:24:00|190.3|188.2|190.25|188.15|190.3|188.2|190.25|188.15|3
1654230250000|2022-06-03 04:24:10|190.23|188.13|190.2|188.1|190.23|188.13|190.17|188.07|15
1654230260000|2022-06-03 04:24:20|190.21|188.11|190.24|188.14|190.25|188.15|190.21|188.11|5
1654230270000|2022-06-03 04:24:30|190.23|188.13|190.26|188.16|190.26|188.16|190.22|188.12|7
1654230280000|2022-06-03 04:24:40|190.25|188.15|190.12|188.02|190.25|188.15|190.12|188.02|8
1654230290000|2022-06-03 04:24:50|190.13|188.03|190.18|188.08|190.18|188.08|190.13|188.03|4
1654230300000|2022-06-03 04:25:00|190.17|188.07|190.2|188.1|190.2|188.1|190.17|188.07|4
1654230310000|2022-06-03 04:25:10|190.21|188.11|190.22|188.12|190.23|188.13|190.21|188.11|4
1654230320000|2022-06-03 04:25:20|190.21|188.11|190.21|188.11|190.21|188.11|190.2|188.1|5
1654230330000|2022-06-03 04:25:30|190.22|188.12|190.25|188.15|190.29|188.19|190.22|188.12|8
1654230340000|2022-06-03 04:25:40|190.24|188.14|190.27|188.17|190.27|188.17|190.24|188.14|10
1654230350000|2022-06-03 04:25:50|190.26|188.16|190.25|188.15|190.27|188.17|190.24|188.14|6
1654230360000|2022-06-03 04:26:00|190.26|188.16|190.26|188.16|190.26|188.16|190.25|188.15|7
1654230370000|2022-06-03 04:26:10|190.29|188.19|190.28|188.18|190.29|188.19|190.28|188.18|2
1654230380000|2022-06-03 04:26:20|190.27|188.17|190.25|188.15|190.27|188.17|190.23|188.13|8
1654230390000|2022-06-03 04:26:30|190.27|188.17|190.26|188.16|190.27|188.17|190.26|188.16|2
1654230400000|2022-06-03 04:26:40|190.27|188.17|190.28|188.18|190.29|188.19|190.27|188.17|6
1654230410000|2022-06-03 04:26:50|190.27|188.17|190.25|188.15|190.27|188.17|190.24|188.14|3
1654230420000|2022-06-03 04:27:00|190.26|188.16|190.23|188.13|190.26|188.16|190.22|188.12|8
1654230440000|2022-06-03 04:27:20|190.22|188.12|190.24|188.14|190.24|188.14|190.22|188.12|3
1654230450000|2022-06-03 04:27:30|190.23|188.13|190.21|188.11|190.23|188.13|190.21|188.11|3
1654230460000|2022-06-03 04:27:40|190.22|188.12|190.21|188.11|190.22|188.12|190.21|188.11|2
1654230470000|2022-06-03 04:27:50|190.2|188.1|190.2|188.1|190.21|188.11|190.2|188.1|3
1654230480000|2022-06-03 04:28:00|190.21|188.11|190.26|188.16|190.28|188.18|190.21|188.11|7
1654230490000|2022-06-03 04:28:10|190.25|188.15|190.22|188.12|190.25|188.15|190.21|188.11|4
1654230500000|2022-06-03 04:28:20|190.2|188.1|190.18|188.08|190.2|188.1|190.18|188.08|5
1654230520000|2022-06-03 04:28:40|190.19|188.09|190.17|188.07|190.19|188.09|190.17|188.07|3
1654230530000|2022-06-03 04:28:50|190.18|188.08|190.2|188.1|190.21|188.11|190.17|188.07|6
1654230540000|2022-06-03 04:29:00|190.19|188.09|190.18|188.08|190.19|188.09|190.18|188.08|2
1654230560000|2022-06-03 04:29:20|190.19|188.09|190.19|188.09|190.19|188.09|190.19|188.09|1
1654230570000|2022-06-03 04:29:30|190.2|188.1|190.2|188.1|190.2|188.1|190.2|188.1|1
1654230580000|2022-06-03 04:29:40|190.24|188.14|190.24|188.14|190.25|188.15|190.23|188.13|5
1654230590000|2022-06-03 04:29:50|190.25|188.15|190.28|188.18|190.29|188.19|190.25|188.15|8
1654230600000|2022-06-03 04:30:00|190.27|188.17|190.26|188.16|190.27|188.17|190.23|188.13|7
1654230610000|2022-06-03 04:30:10|190.27|188.17|190.28|188.18|190.3|188.2|190.27|188.17|7
1654230620000|2022-06-03 04:30:20|190.3|188.2|190.48|188.38|190.5|188.4|190.3|188.2|14
1654230630000|2022-06-03 04:30:30|190.46|188.36|190.45|188.35|190.47|188.37|190.45|188.35|5
1654230640000|2022-06-03 04:30:40|190.44|188.34|190.3|188.2|190.44|188.34|190.3|188.2|6
1654230650000|2022-06-03 04:30:50|190.26|188.16|190.28|188.18|190.28|188.18|190.26|188.16|3
1654230660000|2022-06-03 04:31:00|190.29|188.19|190.34|188.24|190.38|188.28|190.29|188.19|9
1654230670000|2022-06-03 04:31:10|190.32|188.22|190.35|188.25|190.36|188.26|190.32|188.22|6
1654230680000|2022-06-03 04:31:20|190.36|188.26|190.29|188.19|190.36|188.26|190.29|188.19|9
1654230690000|2022-06-03 04:31:30|190.28|188.18|190.27|188.17|190.29|188.19|190.23|188.13|8
1654230700000|2022-06-03 04:31:40|190.28|188.18|190.27|188.17|190.28|188.18|190.27|188.17|2
1654230710000|2022-06-03 04:31:50|190.28|188.18|190.24|188.14|190.28|188.18|190.24|188.14|4
1654230720000|2022-06-03 04:32:00|190.23|188.13|190.17|188.07|190.23|188.13|190.17|188.07|3
1654230730000|2022-06-03 04:32:10|190.18|188.08|190.19|188.09|190.21|188.11|190.18|188.08|4
1654230740000|2022-06-03 04:32:20|190.18|188.08|190.19|188.09|190.19|188.09|190.18|188.08|2
1654230750000|2022-06-03 04:32:30|190.2|188.1|190.2|188.1|190.21|188.11|190.2|188.1|3
1654230760000|2022-06-03 04:32:40|190.21|188.11|190.2|188.1|190.21|188.11|190.19|188.09|6
1654230770000|2022-06-03 04:32:50|190.21|188.11|190.2|188.1|190.21|188.11|190.2|188.1|2
1654230780000|2022-06-03 04:33:00|190.21|188.11|190.16|188.06|190.24|188.14|190.16|188.06|10
1654230790000|2022-06-03 04:33:10|190.11|188.01|190.09|187.99|190.11|188.01|190.09|187.99|3
1654230800000|2022-06-03 04:33:20|190.08|187.98|190.09|187.99|190.1|188|190.08|187.98|4
1654230810000|2022-06-03 04:33:30|190.1|188|190.1|188|190.1|188|190.09|187.99|3
1654230820000|2022-06-03 04:33:40|190.11|188.01|190.13|188.03|190.15|188.05|190.11|188.01|4
1654230830000|2022-06-03 04:33:50|190.14|188.04|190.13|188.03|190.14|188.04|190.12|188.02|6
1654230840000|2022-06-03 04:34:00|190.12|188.02|190.12|188.02|190.12|188.02|190.11|188.01|3
1654230850000|2022-06-03 04:34:10|190.14|188.04|190.13|188.03|190.14|188.04|190.13|188.03|2
1654230860000|2022-06-03 04:34:20|190.14|188.04|190.14|188.04|190.14|188.04|190.14|188.04|1
1654230870000|2022-06-03 04:34:30|190.15|188.05|190.13|188.03|190.15|188.05|190.13|188.03|3
1654230880000|2022-06-03 04:34:40|190.14|188.04|190.14|188.04|190.14|188.04|190.14|188.04|1
1654230890000|2022-06-03 04:34:50|190.15|188.05|190.15|188.05|190.15|188.05|190.15|188.05|1
1654230900000|2022-06-03 04:35:00|190.16|188.06|190.2|188.1|190.2|188.1|190.16|188.06|4
1654230910000|2022-06-03 04:35:10|190.19|188.09|190.2|188.1|190.2|188.1|190.19|188.09|2
1654230930000|2022-06-03 04:35:30|190.19|188.09|190.19|188.09|190.19|188.09|190.18|188.08|3
1654230960000|2022-06-03 04:36:00|190.2|188.1|190.18|188.08|190.2|188.1|190.17|188.07|4
1654230970000|2022-06-03 04:36:10|190.17|188.07|190.15|188.05|190.18|188.08|190.15|188.05|4
1654230980000|2022-06-03 04:36:20|190.14|188.04|190.15|188.05|190.15|188.05|190.14|188.04|2
1654231020000|2022-06-03 04:37:00|190.18|188.08|190.18|188.08|190.18|188.08|190.18|188.08|1
1654231030000|2022-06-03 04:37:10|190.17|188.07|190.14|188.04|190.17|188.07|190.14|188.04|6
1654231040000|2022-06-03 04:37:20|190.13|188.03|190.14|188.04|190.16|188.06|190.13|188.03|4
1654231050000|2022-06-03 04:37:30|190.15|188.05|190.15|188.05|190.15|188.05|190.15|188.05|1
1654231060000|2022-06-03 04:37:40|190.16|188.06|190.14|188.04|190.16|188.06|190.14|188.04|3
1654231070000|2022-06-03 04:37:50|190.13|188.03|190.06|187.96|190.13|188.03|190.05|187.95|6
1654231080000|2022-06-03 04:38:00|190.07|187.97|190.07|187.97|190.08|187.98|190.07|187.97|3
1654231090000|2022-06-03 04:38:10|190.06|187.96|190.07|187.97|190.07|187.97|190.06|187.96|2
1654231100000|2022-06-03 04:38:20|190.06|187.96|190.09|187.99|190.09|187.99|190.06|187.96|6
1654231110000|2022-06-03 04:38:30|190.11|188.01|190.14|188.04|190.14|188.04|190.11|188.01|3
1654231120000|2022-06-03 04:38:40|190.13|188.03|190.13|188.03|190.13|188.03|190.13|188.03|1
1654231130000|2022-06-03 04:38:50|190.12|188.02|190.13|188.03|190.13|188.03|190.12|188.02|2
1654231160000|2022-06-03 04:39:20|190.12|188.02|190.12|188.02|190.12|188.02|190.12|188.02|1
1654231180000|2022-06-03 04:39:40|190.13|188.03|190.13|188.03|190.13|188.03|190.13|188.03|1
1654231190000|2022-06-03 04:39:50|190.12|188.02|190.04|187.94|190.13|188.03|190.01|187.91|12
1654231200000|2022-06-03 04:40:00|190.06|187.96|189.91|187.81|190.06|187.96|189.9|187.8|18
1654231210000|2022-06-03 04:40:10|189.92|187.82|189.94|187.84|189.95|187.85|189.92|187.82|4
1654231220000|2022-06-03 04:40:20|189.93|187.83|189.93|187.83|189.93|187.83|189.92|187.82|7
1654231230000|2022-06-03 04:40:30|189.92|187.82|190.13|188.03|190.13|188.03|189.92|187.82|18
1654231240000|2022-06-03 04:40:40|190.14|188.04|190.18|188.08|190.18|188.08|190.12|188.02|18
1654231250000|2022-06-03 04:40:50|190.17|188.07|190.16|188.06|190.17|188.07|190.15|188.05|5
1654231260000|2022-06-03 04:41:00|190.13|188.03|190.13|188.03|190.13|188.03|190.13|188.03|1
1654231290000|2022-06-03 04:41:30|190.1|188|190.11|188.01|190.11|188.01|190.1|188|2
1654231300000|2022-06-03 04:41:40|190.1|188|190.11|188.01|190.11|188.01|190.05|187.95|10
1654231310000|2022-06-03 04:41:50|190.08|187.98|190.06|187.96|190.09|187.99|190.06|187.96|4
1654231320000|2022-06-03 04:42:00|190.05|187.95|190.05|187.95|190.07|187.97|190.04|187.94|6
1654231330000|2022-06-03 04:42:10|190.04|187.94|190.04|187.94|190.05|187.95|190.04|187.94|3
1654231340000|2022-06-03 04:42:20|190.03|187.93|189.95|187.85|190.03|187.93|189.93|187.83|8
1654231350000|2022-06-03 04:42:30|189.96|187.86|189.99|187.89|190|187.9|189.95|187.85|7
1654231360000|2022-06-03 04:42:40|189.98|187.88|189.98|187.88|189.98|187.88|189.97|187.87|5
1654231370000|2022-06-03 04:42:50|189.97|187.87|189.98|187.88|189.98|187.88|189.97|187.87|6
1654231380000|2022-06-03 04:43:00|189.97|187.87|190.03|187.93|190.05|187.95|189.96|187.86|7
1654231390000|2022-06-03 04:43:10|190.02|187.92|190.02|187.92|190.02|187.92|190.02|187.92|1
1654231410000|2022-06-03 04:43:30|190.04|187.94|190.04|187.94|190.04|187.94|190.04|187.94|1
1654231420000|2022-06-03 04:43:40|190.05|187.95|190.03|187.93|190.05|187.95|189.97|187.87|15
1654231430000|2022-06-03 04:43:50|190.04|187.94|190.04|187.94|190.04|187.94|190.04|187.94|1
1654231440000|2022-06-03 04:44:00|190.03|187.93|190.02|187.92|190.03|187.93|190.01|187.91|5
1654231450000|2022-06-03 04:44:10|190.01|187.91|189.98|187.88|190.01|187.91|189.98|187.88|8
1654231460000|2022-06-03 04:44:20|189.99|187.89|189.99|187.89|189.99|187.89|189.99|187.89|1
1654231470000|2022-06-03 04:44:30|190.03|187.93|190.03|187.93|190.03|187.93|190.03|187.93|1
1654231480000|2022-06-03 04:44:40|190.04|187.94|190.04|187.94|190.04|187.94|190.04|187.94|1
1654231490000|2022-06-03 04:44:50|190.01|187.91|190.04|187.94|190.04|187.94|190|187.9|4
1654231500000|2022-06-03 04:45:00|190.05|187.95|190.03|187.93|190.05|187.95|190.02|187.92|6
1654231510000|2022-06-03 04:45:10|190.01|187.91|190.01|187.91|190.01|187.91|190.01|187.91|1
1654231520000|2022-06-03 04:45:20|190.02|187.92|189.95|187.85|190.02|187.92|189.95|187.85|7
1654231530000|2022-06-03 04:45:30|189.93|187.83|190.06|187.96|190.06|187.96|189.93|187.83|7
1654231540000|2022-06-03 04:45:40|190.05|187.95|190.08|187.98|190.08|187.98|190.05|187.95|7
1654231550000|2022-06-03 04:45:50|190.1|188|190.08|187.98|190.1|188|190.08|187.98|7
1654231560000|2022-06-03 04:46:00|190.09|187.99|189.93|187.83|190.09|187.99|189.91|187.81|11
1654231570000|2022-06-03 04:46:10|189.92|187.82|189.93|187.83|189.94|187.84|189.91|187.81|7
1654231580000|2022-06-03 04:46:20|189.94|187.84|190.02|187.92|190.02|187.92|189.94|187.84|14
1654231590000|2022-06-03 04:46:30|190.01|187.91|190.02|187.92|190.02|187.92|190.01|187.91|6
1654231600000|2022-06-03 04:46:40|190.01|187.91|190.02|187.92|190.02|187.92|190.01|187.91|2
1654231610000|2022-06-03 04:46:50|190.01|187.91|190.01|187.91|190.02|187.92|190.01|187.91|7
1654231620000|2022-06-03 04:47:00|190|187.9|189.97|187.87|190|187.9|189.97|187.87|4
1654231640000|2022-06-03 04:47:20|189.99|187.89|189.95|187.85|189.99|187.89|189.95|187.85|7
1654231650000|2022-06-03 04:47:30|189.94|187.84|189.97|187.87|189.98|187.88|189.94|187.84|9
1654231660000|2022-06-03 04:47:40|189.89|187.79|189.88|187.78|189.9|187.8|189.86|187.76|7
1654231670000|2022-06-03 04:47:50|189.89|187.79|189.86|187.76|189.92|187.82|189.86|187.76|8
1654231680000|2022-06-03 04:48:00|189.85|187.75|189.82|187.72|189.86|187.76|189.82|187.72|7
1654231690000|2022-06-03 04:48:10|189.81|187.71|189.84|187.74|189.86|187.76|189.81|187.71|6
1654231700000|2022-06-03 04:48:20|189.83|187.73|189.81|187.71|189.85|187.75|189.8|187.7|8
1654231710000|2022-06-03 04:48:30|189.82|187.72|189.83|187.73|189.83|187.73|189.81|187.71|5
1654231730000|2022-06-03 04:48:50|189.84|187.74|189.83|187.73|189.84|187.74|189.83|187.73|2
1654231740000|2022-06-03 04:49:00|189.85|187.75|189.75|187.65|189.85|187.75|189.74|187.64|9
1654231750000|2022-06-03 04:49:10|189.74|187.64|189.75|187.65|189.76|187.66|189.74|187.64|8
1654231760000|2022-06-03 04:49:20|189.7|187.6|189.68|187.58|189.7|187.6|189.68|187.58|3
1654231780000|2022-06-03 04:49:40|189.69|187.59|189.69|187.59|189.69|187.59|189.68|187.58|3
1654231790000|2022-06-03 04:49:50|189.7|187.6|189.74|187.64|189.77|187.67|189.7|187.6|13
1654231810000|2022-06-03 04:50:10|189.75|187.65|189.84|187.74|189.84|187.74|189.75|187.65|4
1654231820000|2022-06-03 04:50:20|189.86|187.76|189.88|187.78|189.88|187.78|189.86|187.76|2
1654231840000|2022-06-03 04:50:40|189.89|187.79|189.89|187.79|189.9|187.8|189.89|187.79|3
1654231850000|2022-06-03 04:50:50|189.88|187.78|189.88|187.78|189.88|187.78|189.88|187.78|1
1654231860000|2022-06-03 04:51:00|189.87|187.77|189.88|187.78|189.88|187.78|189.86|187.76|4
1654231870000|2022-06-03 04:51:10|189.89|187.79|189.9|187.8|189.9|187.8|189.88|187.78|4
1654231880000|2022-06-03 04:51:20|189.89|187.79|189.89|187.79|189.9|187.8|189.88|187.78|7
1654231890000|2022-06-03 04:51:30|189.88|187.78|189.89|187.79|189.89|187.79|189.88|187.78|4
1654231930000|2022-06-03 04:52:10|189.91|187.81|189.91|187.81|189.91|187.81|189.91|187.81|1
1654231940000|2022-06-03 04:52:20|189.9|187.8|189.93|187.83|189.93|187.83|189.9|187.8|2
1654231950000|2022-06-03 04:52:30|189.94|187.84|189.92|187.82|189.94|187.84|189.88|187.78|8
1654231960000|2022-06-03 04:52:40|189.93|187.83|189.96|187.86|189.97|187.87|189.93|187.83|7
1654231970000|2022-06-03 04:52:50|189.98|187.88|189.98|187.88|189.98|187.88|189.98|187.88|1
1654231980000|2022-06-03 04:53:00|189.97|187.87|189.97|187.87|189.97|187.87|189.97|187.87|1
1654231990000|2022-06-03 04:53:10|189.98|187.88|190.11|188.01|190.11|188.01|189.98|187.88|7
1654232000000|2022-06-03 04:53:20|190.1|188|190.11|188.01|190.11|188.01|190.1|188|2
1654232010000|2022-06-03 04:53:30|190.1|188|190.06|187.96|190.1|188|190.06|187.96|3
1654232020000|2022-06-03 04:53:40|190.05|187.95|190.08|187.98|190.09|187.99|190.05|187.95|7
1654232030000|2022-06-03 04:53:50|190.07|187.97|190.08|187.98|190.08|187.98|190.07|187.97|2
1654232040000|2022-06-03 04:54:00|190.05|187.95|190.05|187.95|190.06|187.96|190.04|187.94|5
1654232050000|2022-06-03 04:54:10|190.06|187.96|190.06|187.96|190.06|187.96|190.06|187.96|1
1654232060000|2022-06-03 04:54:20|190.05|187.95|190.02|187.92|190.07|187.97|190.02|187.92|9
1654232070000|2022-06-03 04:54:30|190.01|187.91|189.8|187.7|190.01|187.91|189.8|187.7|11
1654232080000|2022-06-03 04:54:40|189.81|187.71|189.78|187.68|189.84|187.74|189.77|187.67|12
1654232090000|2022-06-03 04:54:50|189.77|187.67|189.92|187.82|189.92|187.82|189.77|187.67|8
1654232100000|2022-06-03 04:55:00|189.91|187.81|189.78|187.68|189.91|187.81|189.78|187.68|12
1654232110000|2022-06-03 04:55:10|189.77|187.67|189.73|187.63|189.78|187.68|189.73|187.63|10
1654232120000|2022-06-03 04:55:20|189.72|187.62|189.55|187.45|189.72|187.62|189.53|187.43|18
1654232130000|2022-06-03 04:55:30|189.54|187.44|189.58|187.48|189.58|187.48|189.54|187.44|10
1654232140000|2022-06-03 04:55:40|189.57|187.47|189.6|187.5|189.6|187.5|189.56|187.46|6
1654232150000|2022-06-03 04:55:50|189.59|187.49|189.61|187.51|189.62|187.52|189.59|187.49|9
1654232160000|2022-06-03 04:56:00|189.62|187.52|189.56|187.46|189.63|187.53|189.56|187.46|12
1654232170000|2022-06-03 04:56:10|189.53|187.43|189.56|187.46|189.56|187.46|189.51|187.41|15
1654232180000|2022-06-03 04:56:20|189.55|187.45|189.56|187.46|189.58|187.48|189.55|187.45|6
1654232200000|2022-06-03 04:56:40|189.55|187.45|189.49|187.39|189.55|187.45|189.49|187.39|7
1654232210000|2022-06-03 04:56:50|189.5|187.4|189.5|187.4|189.52|187.42|189.49|187.39|9
1654232220000|2022-06-03 04:57:00|189.49|187.39|189.46|187.36|189.49|187.39|189.45|187.35|4
1654232230000|2022-06-03 04:57:10|189.45|187.35|189.52|187.42|189.52|187.42|189.45|187.35|9
1654232240000|2022-06-03 04:57:20|189.51|187.41|189.52|187.42|189.52|187.42|189.5|187.4|8
1654232250000|2022-06-03 04:57:30|189.54|187.44|189.59|187.49|189.6|187.5|189.54|187.44|12
1654232260000|2022-06-03 04:57:40|189.6|187.5|189.62|187.52|189.63|187.53|189.59|187.49|6
1654232270000|2022-06-03 04:57:50|189.63|187.53|189.66|187.56|189.67|187.57|189.63|187.53|6
1654232280000|2022-06-03 04:58:00|189.67|187.57|189.68|187.58|189.69|187.59|189.66|187.56|9
1654232290000|2022-06-03 04:58:10|189.69|187.59|189.69|187.59|189.7|187.6|189.67|187.57|6
1654232300000|2022-06-03 04:58:20|189.68|187.58|189.69|187.59|189.69|187.59|189.68|187.58|2
1654232310000|2022-06-03 04:58:30|189.68|187.58|189.66|187.56|189.68|187.58|189.65|187.55|7
1654232330000|2022-06-03 04:58:50|189.67|187.57|189.67|187.57|189.68|187.58|189.67|187.57|3
1654232340000|2022-06-03 04:59:00|189.66|187.56|189.67|187.57|189.67|187.57|189.65|187.55|4
1654232350000|2022-06-03 04:59:10|189.68|187.58|189.68|187.58|189.68|187.58|189.66|187.56|4
1654232360000|2022-06-03 04:59:20|189.67|187.57|189.68|187.58|189.68|187.58|189.67|187.57|2
1654232370000|2022-06-03 04:59:30|189.67|187.57|189.67|187.57|189.68|187.58|189.67|187.57|3
1654232380000|2022-06-03 04:59:40|189.66|187.56|189.69|187.59|189.69|187.59|189.66|187.56|4
1654232390000|2022-06-03 04:59:50|189.72|187.62|189.67|187.57|189.72|187.62|189.66|187.56|14
1654232400000|2022-06-03 05:00:00|189.66|187.56|189.66|187.56|189.66|187.56|189.65|187.55|3
1654232410000|2022-06-03 05:00:10|189.67|187.57|189.69|187.59|189.69|187.59|189.66|187.56|8
1654232420000|2022-06-03 05:00:20|189.7|187.6|189.75|187.65|189.77|187.67|189.7|187.6|13
1654232430000|2022-06-03 05:00:30|189.74|187.64|189.69|187.59|189.74|187.64|189.69|187.59|8
1654232440000|2022-06-03 05:00:40|189.7|187.6|189.71|187.61|189.72|187.62|189.7|187.6|3
1654232450000|2022-06-03 05:00:50|189.7|187.6|189.71|187.61|189.71|187.61|189.68|187.58|5
1654232460000|2022-06-03 05:01:00|189.72|187.62|189.72|187.62|189.72|187.62|189.71|187.61|3
1654232490000|2022-06-03 05:01:30|189.78|187.68|189.98|187.88|190.02|187.92|189.78|187.68|9
1654232510000|2022-06-03 05:01:50|189.97|187.87|189.96|187.86|189.97|187.87|189.96|187.86|2
1654232520000|2022-06-03 05:02:00|189.97|187.87|189.97|187.87|189.97|187.87|189.97|187.87|1
1654232530000|2022-06-03 05:02:10|189.98|187.88|189.97|187.87|189.98|187.88|189.97|187.87|2
1654232540000|2022-06-03 05:02:20|190.04|187.94|190.13|188.03|190.13|188.03|190.04|187.94|12
1654232550000|2022-06-03 05:02:30|190.12|188.02|190.13|188.03|190.13|188.03|190.12|188.02|2
1654232560000|2022-06-03 05:02:40|190.14|188.04|190.37|188.27|190.37|188.27|190.14|188.04|5
1654232570000|2022-06-03 05:02:50|190.36|188.26|190.38|188.28|190.38|188.28|190.35|188.25|5
1654232580000|2022-06-03 05:03:00|190.36|188.26|190.47|188.37|190.48|188.38|190.35|188.25|7
1654232590000|2022-06-03 05:03:10|190.42|188.32|190.43|188.33|190.43|188.33|190.42|188.32|2
1654232600000|2022-06-03 05:03:20|190.44|188.34|190.43|188.33|190.44|188.34|190.43|188.33|2
1654232610000|2022-06-03 05:03:30|190.42|188.32|190.41|188.31|190.42|188.32|190.41|188.31|2
1654232620000|2022-06-03 05:03:40|190.4|188.3|190.4|188.3|190.4|188.3|190.4|188.3|1
1654232630000|2022-06-03 05:03:50|190.41|188.31|190.4|188.3|190.41|188.31|190.4|188.3|2
1654232640000|2022-06-03 05:04:00|190.39|188.29|190.36|188.26|190.39|188.29|190.36|188.26|6
1654232650000|2022-06-03 05:04:10|190.38|188.28|190.36|188.26|190.38|188.28|190.35|188.25|4
1654232660000|2022-06-03 05:04:20|190.35|188.25|190.34|188.24|190.36|188.26|190.34|188.24|4
1654232670000|2022-06-03 05:04:30|190.36|188.26|190.37|188.27|190.37|188.27|190.35|188.25|7
1654232680000|2022-06-03 05:04:40|190.36|188.26|190.17|188.07|190.36|188.26|190.17|188.07|11
1654232690000|2022-06-03 05:04:50|190.16|188.06|190.21|188.11|190.22|188.12|190.16|188.06|7
1654232700000|2022-06-03 05:05:00|190.22|188.12|190.21|188.11|190.22|188.12|190.17|188.07|6
1654232710000|2022-06-03 05:05:10|190.22|188.12|190.23|188.13|190.23|188.13|190.22|188.12|2
1654232720000|2022-06-03 05:05:20|190.22|188.12|190.24|188.14|190.24|188.14|190.22|188.12|5
1654232730000|2022-06-03 05:05:30|190.23|188.13|190.23|188.13|190.24|188.14|190.22|188.12|5
1654232740000|2022-06-03 05:05:40|190.22|188.12|190.22|188.12|190.22|188.12|190.22|188.12|1
1654232750000|2022-06-03 05:05:50|190.23|188.13|190.23|188.13|190.23|188.13|190.22|188.12|3
1654232760000|2022-06-03 05:06:00|190.24|188.14|190.23|188.13|190.24|188.14|190.23|188.13|2
1654232780000|2022-06-03 05:06:20|190.22|188.12|190.22|188.12|190.23|188.13|190.22|188.12|3
1654232800000|2022-06-03 05:06:40|190.23|188.13|190.11|188.01|190.23|188.13|190.11|188.01|6
1654232810000|2022-06-03 05:06:50|190.12|188.02|190.12|188.02|190.13|188.03|190.12|188.02|7
1654232820000|2022-06-03 05:07:00|190.11|188.01|190.12|188.02|190.13|188.03|190.11|188.01|4
1654232830000|2022-06-03 05:07:10|190.11|188.01|190.11|188.01|190.11|188.01|190.11|188.01|1
1654232840000|2022-06-03 05:07:20|190.12|188.02|190.11|188.01|190.12|188.02|190.11|188.01|2
1654232850000|2022-06-03 05:07:30|190.1|188|190.1|188|190.1|188|190.1|188|1
1654232870000|2022-06-03 05:07:50|190.11|188.01|190.13|188.03|190.13|188.03|190.11|188.01|2
1654232880000|2022-06-03 05:08:00|190.12|188.02|190|187.9|190.13|188.03|190|187.9|10
1654232890000|2022-06-03 05:08:10|190.01|187.91|190.01|187.91|190.02|187.92|190.01|187.91|3
1654232900000|2022-06-03 05:08:20|190.02|187.92|190.01|187.91|190.02|187.92|190|187.9|4
1654232930000|2022-06-03 05:08:50|190.02|187.92|190|187.9|190.02|187.92|190|187.9|2
1654232940000|2022-06-03 05:09:00|190.02|187.92|190.02|187.92|190.02|187.92|190.02|187.92|1
1654232950000|2022-06-03 05:09:10|190.01|187.91|190|187.9|190.01|187.91|190|187.9|2
1654232960000|2022-06-03 05:09:20|190.01|187.91|190.01|187.91|190.01|187.91|190.01|187.91|1
1654232970000|2022-06-03 05:09:30|190|187.9|190|187.9|190|187.9|189.99|187.89|3
1654232980000|2022-06-03 05:09:40|189.98|187.88|190.03|187.93|190.03|187.93|189.98|187.88|8
1654232990000|2022-06-03 05:09:50|190.02|187.92|190.01|187.91|190.02|187.92|190|187.9|3
1654233000000|2022-06-03 05:10:00|190|187.9|190.01|187.91|190.01|187.91|190|187.9|4
1654233010000|2022-06-03 05:10:10|190|187.9|189.94|187.84|190|187.9|189.94|187.84|6
1654233030000|2022-06-03 05:10:30|189.95|187.85|189.94|187.84|189.95|187.85|189.94|187.84|8
1654233040000|2022-06-03 05:10:40|189.95|187.85|189.89|187.79|189.95|187.85|189.89|187.79|9
1654233050000|2022-06-03 05:10:50|189.87|187.77|189.84|187.74|189.9|187.8|189.84|187.74|8
1654233060000|2022-06-03 05:11:00|189.79|187.69|189.76|187.66|189.79|187.69|189.76|187.66|8
1654233070000|2022-06-03 05:11:10|189.78|187.68|189.77|187.67|189.78|187.68|189.77|187.67|4
1654233080000|2022-06-03 05:11:20|189.78|187.68|189.84|187.74|189.87|187.77|189.78|187.68|7
1654233090000|2022-06-03 05:11:30|189.85|187.75|189.86|187.76|189.86|187.76|189.85|187.75|4
1654233100000|2022-06-03 05:11:40|189.87|187.77|189.87|187.77|189.87|187.77|189.87|187.77|1
1654233110000|2022-06-03 05:11:50|189.86|187.76|189.85|187.75|189.87|187.77|189.85|187.75|6
1654233120000|2022-06-03 05:12:00|189.84|187.74|189.84|187.74|189.84|187.74|189.84|187.74|1
1654233130000|2022-06-03 05:12:10|189.83|187.73|189.83|187.73|189.85|187.75|189.82|187.72|5
1654233150000|2022-06-03 05:12:30|189.84|187.74|189.86|187.76|189.87|187.77|189.84|187.74|5
1654233160000|2022-06-03 05:12:40|189.87|187.77|189.85|187.75|189.87|187.77|189.85|187.75|5
1654233170000|2022-06-03 05:12:50|189.87|187.77|189.84|187.74|189.87|187.77|189.84|187.74|4
1654233180000|2022-06-03 05:13:00|189.82|187.72|189.81|187.71|189.82|187.72|189.81|187.71|2
1654233190000|2022-06-03 05:13:10|189.78|187.68|189.79|187.69|189.79|187.69|189.76|187.66|12
1654233200000|2022-06-03 05:13:20|189.82|187.72|189.83|187.73|189.83|187.73|189.8|187.7|6
1654233220000|2022-06-03 05:13:40|189.84|187.74|189.84|187.74|189.84|187.74|189.84|187.74|1
1654233230000|2022-06-03 05:13:50|189.85|187.75|189.85|187.75|189.85|187.75|189.85|187.75|1
1654233240000|2022-06-03 05:14:00|189.87|187.77|189.87|187.77|189.89|187.79|189.87|187.77|4
1654233250000|2022-06-03 05:14:10|189.88|187.78|189.88|187.78|189.88|187.78|189.87|187.77|3
1654233260000|2022-06-03 05:14:20|189.87|187.77|189.87|187.77|189.87|187.77|189.87|187.77|1
1654233290000|2022-06-03 05:14:50|189.88|187.78|189.89|187.79|189.89|187.79|189.88|187.78|2
1654233300000|2022-06-03 05:15:00|189.87|187.77|189.84|187.74|189.87|187.77|189.84|187.74|4
1654233310000|2022-06-03 05:15:10|189.83|187.73|189.8|187.7|189.83|187.73|189.79|187.69|5
1654233330000|2022-06-03 05:15:30|189.76|187.66|189.77|187.67|189.77|187.67|189.76|187.66|4
1654233340000|2022-06-03 05:15:40|189.76|187.66|189.77|187.67|189.77|187.67|189.76|187.66|2
1654233350000|2022-06-03 05:15:50|189.76|187.66|189.79|187.69|189.79|187.69|189.76|187.66|6
1654233360000|2022-06-03 05:16:00|189.78|187.68|189.76|187.66|189.78|187.68|189.75|187.65|4
1654233370000|2022-06-03 05:16:10|189.77|187.67|189.76|187.66|189.77|187.67|189.76|187.66|2
1654233380000|2022-06-03 05:16:20|189.77|187.67|189.76|187.66|189.78|187.68|189.76|187.66|8
1654233390000|2022-06-03 05:16:30|189.77|187.67|189.77|187.67|189.77|187.67|189.77|187.67|1
1654233400000|2022-06-03 05:16:40|189.76|187.66|189.75|187.65|189.77|187.67|189.75|187.65|3
1654233410000|2022-06-03 05:16:50|189.76|187.66|189.77|187.67|189.78|187.68|189.76|187.66|3
1654233420000|2022-06-03 05:17:00|189.76|187.66|189.68|187.58|189.76|187.66|189.68|187.58|8
1654233430000|2022-06-03 05:17:10|189.69|187.59|189.69|187.59|189.69|187.59|189.68|187.58|7
1654233440000|2022-06-03 05:17:20|189.7|187.6|189.7|187.6|189.7|187.6|189.7|187.6|1
1654233450000|2022-06-03 05:17:30|189.71|187.61|189.7|187.6|189.71|187.61|189.7|187.6|2
1654233480000|2022-06-03 05:18:00|189.73|187.63|189.74|187.64|189.75|187.65|189.73|187.63|4
1654233490000|2022-06-03 05:18:10|189.75|187.65|189.77|187.67|189.77|187.67|189.74|187.64|6
1654233500000|2022-06-03 05:18:20|189.78|187.68|189.78|187.68|189.78|187.68|189.78|187.68|1
1654233520000|2022-06-03 05:18:40|189.79|187.69|189.77|187.67|189.8|187.7|189.76|187.66|6
1654233530000|2022-06-03 05:18:50|189.78|187.68|189.83|187.73|189.83|187.73|189.78|187.68|3
1654233540000|2022-06-03 05:19:00|189.84|187.74|189.84|187.74|189.84|187.74|189.84|187.74|1
1654233550000|2022-06-03 05:19:10|189.83|187.73|189.83|187.73|189.84|187.74|189.83|187.73|3
1654233560000|2022-06-03 05:19:20|189.82|187.72|189.73|187.63|189.82|187.72|189.73|187.63|4
1654233570000|2022-06-03 05:19:30|189.74|187.64|189.73|187.63|189.74|187.64|189.71|187.61|5
1654233580000|2022-06-03 05:19:40|189.74|187.64|189.8|187.7|189.8|187.7|189.74|187.64|6
1654233590000|2022-06-03 05:19:50|189.79|187.69|189.76|187.66|189.79|187.69|189.76|187.66|6
1654233600000|2022-06-03 05:20:00|189.77|187.67|189.83|187.73|189.84|187.74|189.76|187.66|8
1654233610000|2022-06-03 05:20:10|189.84|187.74|189.72|187.62|189.84|187.74|189.7|187.6|9
1654233620000|2022-06-03 05:20:20|189.71|187.61|189.67|187.57|189.75|187.65|189.64|187.54|17
1654233630000|2022-06-03 05:20:30|189.66|187.56|189.66|187.56|189.66|187.56|189.66|187.56|1
1654233640000|2022-06-03 05:20:40|189.65|187.55|189.66|187.56|189.66|187.56|189.65|187.55|2
1654233650000|2022-06-03 05:20:50|189.67|187.57|189.68|187.58|189.68|187.58|189.67|187.57|4
1654233660000|2022-06-03 05:21:00|189.67|187.57|189.67|187.57|189.67|187.57|189.67|187.57|1
1654233680000|2022-06-03 05:21:20|189.66|187.56|189.65|187.55|189.66|187.56|189.62|187.52|9
1654233690000|2022-06-03 05:21:30|189.64|187.54|189.64|187.54|189.66|187.56|189.64|187.54|4
1654233700000|2022-06-03 05:21:40|189.66|187.56|189.66|187.56|189.67|187.57|189.66|187.56|3
1654233710000|2022-06-03 05:21:50|189.67|187.57|189.66|187.56|189.67|187.57|189.66|187.56|2
1654233720000|2022-06-03 05:22:00|189.65|187.55|189.65|187.55|189.65|187.55|189.63|187.53|4
1654233730000|2022-06-03 05:22:10|189.64|187.54|189.65|187.55|189.66|187.56|189.63|187.53|8
1654233740000|2022-06-03 05:22:20|189.66|187.56|189.67|187.57|189.67|187.57|189.65|187.55|5
1654233750000|2022-06-03 05:22:30|189.68|187.58|189.69|187.59|189.69|187.59|189.68|187.58|2
1654233790000|2022-06-03 05:23:10|189.73|187.63|189.86|187.76|189.87|187.77|189.73|187.63|7
1654233800000|2022-06-03 05:23:20|189.87|187.77|189.87|187.77|189.88|187.78|189.87|187.77|3
1654233810000|2022-06-03 05:23:30|189.86|187.76|189.82|187.72|189.86|187.76|189.82|187.72|3
1654233820000|2022-06-03 05:23:40|189.83|187.73|189.82|187.72|189.83|187.73|189.78|187.68|8
1654233830000|2022-06-03 05:23:50|189.87|187.77|189.88|187.78|189.88|187.78|189.87|187.77|2
1654233840000|2022-06-03 05:24:00|189.87|187.77|189.86|187.76|189.88|187.78|189.86|187.76|9
1654233850000|2022-06-03 05:24:10|189.83|187.73|189.83|187.73|189.83|187.73|189.83|187.73|1
1654233860000|2022-06-03 05:24:20|189.82|187.72|189.83|187.73|189.83|187.73|189.82|187.72|4
1654233870000|2022-06-03 05:24:30|189.84|187.74|189.87|187.77|189.87|187.77|189.84|187.74|3
1654233890000|2022-06-03 05:24:50|189.86|187.76|189.93|187.83|189.93|187.83|189.86|187.76|5
1654233900000|2022-06-03 05:25:00|189.94|187.84|189.94|187.84|189.94|187.84|189.94|187.84|1
1654233910000|2022-06-03 05:25:10|189.93|187.83|189.93|187.83|189.93|187.83|189.93|187.83|1
1654233920000|2022-06-03 05:25:20|189.95|187.85|190.17|188.07|190.17|188.07|189.95|187.85|8
1654233930000|2022-06-03 05:25:30|190.18|188.08|190.24|188.14|190.24|188.14|190.18|188.08|9
1654233940000|2022-06-03 05:25:40|190.23|188.13|190.27|188.17|190.27|188.17|190.2|188.1|11
1654233950000|2022-06-03 05:25:50|190.28|188.18|190.34|188.24|190.34|188.24|190.28|188.18|6
1654233970000|2022-06-03 05:26:10|190.33|188.23|190.34|188.24|190.34|188.24|190.33|188.23|2
1654233980000|2022-06-03 05:26:20|190.35|188.25|190.39|188.29|190.41|188.31|190.35|188.25|4
1654233990000|2022-06-03 05:26:30|190.38|188.28|190.38|188.28|190.38|188.28|190.36|188.26|11
1654234000000|2022-06-03 05:26:40|190.37|188.27|190.37|188.27|190.37|188.27|190.36|188.26|7
1654234010000|2022-06-03 05:26:50|190.31|188.21|190.29|188.19|190.31|188.21|190.28|188.18|3
1654234020000|2022-06-03 05:27:00|190.32|188.22|190.28|188.18|190.32|188.22|190.22|188.12|10
1654234030000|2022-06-03 05:27:10|190.3|188.2|190.27|188.17|190.31|188.21|190.27|188.17|8
1654234040000|2022-06-03 05:27:20|190.26|188.16|190.27|188.17|190.28|188.18|190.25|188.15|8
1654234050000|2022-06-03 05:27:30|190.28|188.18|190.27|188.17|190.28|188.18|190.27|188.17|8
1654234060000|2022-06-03 05:27:40|190.28|188.18|190.27|188.17|190.29|188.19|190.25|188.15|10
1654234070000|2022-06-03 05:27:50|190.26|188.16|190.29|188.19|190.29|188.19|190.25|188.15|5
1654234080000|2022-06-03 05:28:00|190.3|188.2|190.29|188.19|190.31|188.21|190.28|188.18|6
1654234090000|2022-06-03 05:28:10|190.28|188.18|190.26|188.16|190.29|188.19|190.26|188.16|7
1654234100000|2022-06-03 05:28:20|190.25|188.15|190.19|188.09|190.25|188.15|190.18|188.08|8
1654234110000|2022-06-03 05:28:30|190.18|188.08|190.15|188.05|190.19|188.09|190.15|188.05|6
1654234120000|2022-06-03 05:28:40|190.14|188.04|190.1|188|190.15|188.05|190.09|187.99|6
1654234130000|2022-06-03 05:28:50|190.09|187.99|190.09|187.99|190.09|187.99|190.09|187.99|1
1654234140000|2022-06-03 05:29:00|190.1|188|190.16|188.06|190.16|188.06|190.1|188|7
1654234150000|2022-06-03 05:29:10|190.15|188.05|190.12|188.02|190.15|188.05|190.12|188.02|4
1654234160000|2022-06-03 05:29:20|190.13|188.03|190.09|187.99|190.13|188.03|190.09|187.99|6
1654234170000|2022-06-03 05:29:30|190.1|188|190.15|188.05|190.15|188.05|190.1|188|7
1654234180000|2022-06-03 05:29:40|190.11|188.01|190.13|188.03|190.13|188.03|190.11|188.01|3
1654234190000|2022-06-03 05:29:50|190.14|188.04|190.13|188.03|190.14|188.04|190.11|188.01|10
1654234200000|2022-06-03 05:30:00|190.14|188.04|190.1|188|190.14|188.04|190.1|188|4
1654234210000|2022-06-03 05:30:10|190.11|188.01|190.14|188.04|190.14|188.04|190.11|188.01|4
1654234220000|2022-06-03 05:30:20|190.15|188.05|190.19|188.09|190.21|188.11|190.15|188.05|6
1654234230000|2022-06-03 05:30:30|190.2|188.1|190.19|188.09|190.2|188.1|190.19|188.09|10
1654234240000|2022-06-03 05:30:40|190.2|188.1|190.16|188.06|190.2|188.1|190.16|188.06|11
1654234250000|2022-06-03 05:30:50|190.15|188.05|190.14|188.04|190.17|188.07|190.14|188.04|5
1654234270000|2022-06-03 05:31:10|190.13|188.03|190.13|188.03|190.15|188.05|190.13|188.03|6
1654234290000|2022-06-03 05:31:30|190.15|188.05|190.16|188.06|190.17|188.07|190.15|188.05|4
1654234300000|2022-06-03 05:31:40|190.15|188.05|190.15|188.05|190.15|188.05|190.15|188.05|1
1654234310000|2022-06-03 05:31:50|190.14|188.04|190.12|188.02|190.14|188.04|190.11|188.01|5
1654234320000|2022-06-03 05:32:00|190.17|188.07|190.18|188.08|190.2|188.1|190.17|188.07|7
1654234350000|2022-06-03 05:32:30|190.15|188.05|190.1|188|190.15|188.05|190.1|188|4
1654234360000|2022-06-03 05:32:40|190.09|187.99|190.07|187.97|190.09|187.99|190.06|187.96|7
1654234370000|2022-06-03 05:32:50|190.08|187.98|190.12|188.02|190.12|188.02|190.08|187.98|8
1654234380000|2022-06-03 05:33:00|190.11|188.01|190.1|188|190.12|188.02|190.1|188|6
1654234390000|2022-06-03 05:33:10|190.09|187.99|190.1|188|190.11|188.01|190.09|187.99|4
1654234410000|2022-06-03 05:33:30|190.09|187.99|190.1|188|190.11|188.01|190.09|187.99|4
1654234420000|2022-06-03 05:33:40|190.09|187.99|190.07|187.97|190.09|187.99|190.02|187.92|12
1654234430000|2022-06-03 05:33:50|190.06|187.96|190.07|187.97|190.07|187.97|190.06|187.96|4
1654234440000|2022-06-03 05:34:00|190.08|187.98|190.15|188.05|190.15|188.05|190.08|187.98|11
1654234450000|2022-06-03 05:34:10|190.14|188.04|190.12|188.02|190.14|188.04|190.11|188.01|12
1654234460000|2022-06-03 05:34:20|190.14|188.04|190.16|188.06|190.18|188.08|190.14|188.04|10
1654234470000|2022-06-03 05:34:30|190.15|188.05|190.17|188.07|190.17|188.07|190.15|188.05|3
1654234480000|2022-06-03 05:34:40|190.18|188.08|190.18|188.08|190.18|188.08|190.18|188.08|1
1654234490000|2022-06-03 05:34:50|190.2|188.1|190.2|188.1|190.21|188.11|190.19|188.09|4
1654234500000|2022-06-03 05:35:00|190.19|188.09|190.22|188.12|190.22|188.12|190.19|188.09|3
1654234510000|2022-06-03 05:35:10|190.23|188.13|190.34|188.24|190.36|188.26|190.23|188.13|5
1654234520000|2022-06-03 05:35:20|190.33|188.23|190.36|188.26|190.36|188.26|190.33|188.23|4
1654234540000|2022-06-03 05:35:40|190.38|188.28|190.38|188.28|190.38|188.28|190.38|188.28|1
1654234570000|2022-06-03 05:36:10|190.37|188.27|190.37|188.27|190.38|188.28|190.37|188.27|5
1654234580000|2022-06-03 05:36:20|190.36|188.26|190.37|188.27|190.37|188.27|190.36|188.26|2
1654234590000|2022-06-03 05:36:30|190.38|188.28|190.37|188.27|190.4|188.3|190.37|188.27|7
1654234600000|2022-06-03 05:36:40|190.38|188.28|190.37|188.27|190.38|188.28|190.37|188.27|2
1654234610000|2022-06-03 05:36:50|190.38|188.28|190.38|188.28|190.38|188.28|190.38|188.28|1
1654234620000|2022-06-03 05:37:00|190.37|188.27|190.41|188.31|190.41|188.31|190.37|188.27|9
1654234630000|2022-06-03 05:37:10|190.4|188.3|190.49|188.39|190.49|188.39|190.39|188.29|9
1654234640000|2022-06-03 05:37:20|190.48|188.38|190.46|188.36|190.48|188.38|190.46|188.36|3
1654234650000|2022-06-03 05:37:30|190.47|188.37|190.47|188.37|190.47|188.37|190.47|188.37|1
1654234680000|2022-06-03 05:38:00|190.46|188.36|190.46|188.36|190.46|188.36|190.46|188.36|1
1654234690000|2022-06-03 05:38:10|190.47|188.37|190.48|188.38|190.48|188.38|190.47|188.37|2
1654234700000|2022-06-03 05:38:20|190.49|188.39|190.49|188.39|190.49|188.39|190.49|188.39|1
1654234710000|2022-06-03 05:38:30|190.48|188.38|190.54|188.44|190.55|188.45|190.48|188.38|11
1654234720000|2022-06-03 05:38:40|190.55|188.45|190.54|188.44|190.56|188.46|190.54|188.44|3
1654234740000|2022-06-03 05:39:00|190.56|188.46|190.54|188.44|190.56|188.46|190.54|188.44|5
1654234780000|2022-06-03 05:39:40|190.53|188.43|190.42|188.32|190.53|188.43|190.42|188.32|14
1654234790000|2022-06-03 05:39:50|190.41|188.31|190.39|188.29|190.41|188.31|190.39|188.29|6
1654234800000|2022-06-03 05:40:00|190.36|188.26|190.36|188.26|190.39|188.29|190.3|188.2|15
1654234810000|2022-06-03 05:40:10|190.35|188.25|190.4|188.3|190.4|188.3|190.34|188.24|9
1654234820000|2022-06-03 05:40:20|190.39|188.29|190.37|188.27|190.4|188.3|190.35|188.25|10
1654234830000|2022-06-03 05:40:30|190.36|188.26|190.36|188.26|190.36|188.26|190.36|188.26|1
1654234840000|2022-06-03 05:40:40|190.35|188.25|190.35|188.25|190.35|188.25|190.34|188.24|3
1654234860000|2022-06-03 05:41:00|190.34|188.24|190.36|188.26|190.37|188.27|190.32|188.22|6
1654234870000|2022-06-03 05:41:10|190.37|188.27|190.37|188.27|190.37|188.27|190.37|188.27|1
1654234880000|2022-06-03 05:41:20|190.38|188.28|190.38|188.28|190.38|188.28|190.38|188.28|1
1654234890000|2022-06-03 05:41:30|190.37|188.27|190.37|188.27|190.38|188.28|190.37|188.27|3
1654234910000|2022-06-03 05:41:50|190.36|188.26|190.36|188.26|190.36|188.26|190.36|188.26|1
1654234920000|2022-06-03 05:42:00|190.37|188.27|190.37|188.27|190.38|188.28|190.36|188.26|7
1654234930000|2022-06-03 05:42:10|190.36|188.26|190.36|188.26|190.36|188.26|190.36|188.26|1
1654234940000|2022-06-03 05:42:20|190.37|188.27|190.37|188.27|190.37|188.27|190.36|188.26|3
1654234950000|2022-06-03 05:42:30|190.36|188.26|190.36|188.26|190.37|188.27|190.36|188.26|3
1654234960000|2022-06-03 05:42:40|190.35|188.25|190.36|188.26|190.36|188.26|190.35|188.25|2
1654234970000|2022-06-03 05:42:50|190.37|188.27|190.36|188.26|190.37|188.27|190.36|188.26|2
1654234980000|2022-06-03 05:43:00|190.35|188.25|190.24|188.14|190.35|188.25|190.21|188.11|11
1654234990000|2022-06-03 05:43:10|190.23|188.13|190.16|188.06|190.24|188.14|190.16|188.06|4
1654235000000|2022-06-03 05:43:20|190.17|188.07|190.16|188.06|190.17|188.07|190.16|188.06|2
1654235010000|2022-06-03 05:43:30|190.13|188.03|190.13|188.03|190.13|188.03|190.13|188.03|1
1654235020000|2022-06-03 05:43:40|190.11|188.01|190.12|188.02|190.13|188.03|190.11|188.01|3
1654235040000|2022-06-03 05:44:00|190.09|187.99|190.09|187.99|190.11|188.01|190.09|187.99|5
1654235050000|2022-06-03 05:44:10|190.1|188|190.09|187.99|190.1|188|190.09|187.99|2
1654235070000|2022-06-03 05:44:30|190.1|188|190.09|187.99|190.1|188|190.08|187.98|4
1654235080000|2022-06-03 05:44:40|190.1|188|190.1|188|190.1|188|190.09|187.99|3
1654235090000|2022-06-03 05:44:50|190.09|187.99|190.1|188|190.1|188|190.09|187.99|2
1654235100000|2022-06-03 05:45:00|190.09|187.99|190.1|188|190.1|188|190.09|187.99|4
1654235130000|2022-06-03 05:45:30|190.11|188.01|190.11|188.01|190.11|188.01|190.1|188|3
1654235150000|2022-06-03 05:45:50|190.1|188|190.1|188|190.1|188|190.09|187.99|3
1654235160000|2022-06-03 05:46:00|190.11|188.01|190.16|188.06|190.21|188.11|190.11|188.01|9
1654235170000|2022-06-03 05:46:10|190.18|188.08|190.17|188.07|190.18|188.08|190.17|188.07|4
1654235180000|2022-06-03 05:46:20|190.18|188.08|190.18|188.08|190.19|188.09|190.18|188.08|3
1654235190000|2022-06-03 05:46:30|190.19|188.09|190.15|188.05|190.19|188.09|190.15|188.05|4
1654235200000|2022-06-03 05:46:40|190.17|188.07|190.13|188.03|190.17|188.07|190.12|188.02|5
1654235210000|2022-06-03 05:46:50|190.15|188.05|190.14|188.04|190.15|188.05|190.14|188.04|2
1654235240000|2022-06-03 05:47:20|190.15|188.05|190.15|188.05|190.17|188.07|190.15|188.05|5
1654235250000|2022-06-03 05:47:30|190.14|188.04|190.14|188.04|190.14|188.04|190.14|188.04|1
1654235300000|2022-06-03 05:48:20|190.13|188.03|190.13|188.03|190.13|188.03|190.13|188.03|1
1654235310000|2022-06-03 05:48:30|190.14|188.04|190.14|188.04|190.15|188.05|190.14|188.04|3
1654235320000|2022-06-03 05:48:40|190.15|188.05|190.13|188.03|190.15|188.05|190.13|188.03|2
1654235330000|2022-06-03 05:48:50|190.12|188.02|190.06|187.96|190.13|188.03|190.04|187.94|8
1654235340000|2022-06-03 05:49:00|190.05|187.95|190.05|187.95|190.06|187.96|190.05|187.95|5
1654235350000|2022-06-03 05:49:10|190.07|187.97|190.06|187.96|190.07|187.97|190.06|187.96|2
1654235360000|2022-06-03 05:49:20|190.07|187.97|190.07|187.97|190.07|187.97|190.07|187.97|1
1654235370000|2022-06-03 05:49:30|190.06|187.96|190.1|188|190.12|188.02|190.06|187.96|10
1654235380000|2022-06-03 05:49:40|190.09|187.99|190.1|188|190.1|188|190.08|187.98|4
1654235390000|2022-06-03 05:49:50|190.09|187.99|190.1|188|190.1|188|190.09|187.99|6
1654235400000|2022-06-03 05:50:00|190.09|187.99|190.14|188.04|190.16|188.06|190.09|187.99|11
1654235410000|2022-06-03 05:50:10|190.13|188.03|190.09|187.99|190.13|188.03|190.09|187.99|3
1654235420000|2022-06-03 05:50:20|190.08|187.98|190.04|187.94|190.08|187.98|190.03|187.93|7
1654235430000|2022-06-03 05:50:30|190.05|187.95|190.04|187.94|190.07|187.97|190.04|187.94|4
1654235450000|2022-06-03 05:50:50|190.01|187.91|189.96|187.86|190.01|187.91|189.95|187.85|7
1654235460000|2022-06-03 05:51:00|189.95|187.85|189.95|187.85|189.95|187.85|189.92|187.82|11
1654235470000|2022-06-03 05:51:10|189.94|187.84|189.8|187.7|189.94|187.84|189.8|187.7|17
1654235480000|2022-06-03 05:51:20|189.81|187.71|189.79|187.69|189.81|187.71|189.79|187.69|9
1654235490000|2022-06-03 05:51:30|189.8|187.7|189.8|187.7|189.8|187.7|189.8|187.7|1
1654235510000|2022-06-03 05:51:50|189.81|187.71|189.88|187.78|189.88|187.78|189.81|187.71|7
1654235520000|2022-06-03 05:52:00|189.89|187.79|189.97|187.87|189.97|187.87|189.89|187.79|8
1654235530000|2022-06-03 05:52:10|189.98|187.88|189.98|187.88|189.98|187.88|189.97|187.87|3
1654235540000|2022-06-03 05:52:20|190.03|187.93|190.03|187.93|190.06|187.96|190.03|187.93|10
1654235550000|2022-06-03 05:52:30|190.04|187.94|190.04|187.94|190.04|187.94|190.04|187.94|1
1654235560000|2022-06-03 05:52:40|190.01|187.91|190|187.9|190.01|187.91|190|187.9|2
1654235570000|2022-06-03 05:52:50|189.98|187.88|189.98|187.88|189.98|187.88|189.98|187.88|1
1654235580000|2022-06-03 05:53:00|189.99|187.89|190.02|187.92|190.02|187.92|189.99|187.89|2
1654235590000|2022-06-03 05:53:10|190.03|187.93|190.04|187.94|190.04|187.94|190.03|187.93|4
1654235600000|2022-06-03 05:53:20|190.03|187.93|190.04|187.94|190.04|187.94|190.03|187.93|2
1654235620000|2022-06-03 05:53:40|190.05|187.95|190.05|187.95|190.05|187.95|190.05|187.95|1
1654235630000|2022-06-03 05:53:50|190.06|187.96|190.11|188.01|190.11|188.01|190.06|187.96|7
1654235640000|2022-06-03 05:54:00|190.1|188|190.11|188.01|190.11|188.01|190.1|188|8
1654235660000|2022-06-03 05:54:20|190.12|188.02|190.15|188.05|190.15|188.05|190.12|188.02|4
1654235670000|2022-06-03 05:54:30|190.16|188.06|190.17|188.07|190.17|188.07|190.16|188.06|2
1654235680000|2022-06-03 05:54:40|190.18|188.08|190.19|188.09|190.19|188.09|190.18|188.08|2
1654235690000|2022-06-03 05:54:50|190.23|188.13|190.53|188.43|190.53|188.43|190.23|188.13|15
1654235700000|2022-06-03 05:55:00|190.55|188.45|190.55|188.45|190.57|188.47|190.55|188.45|3
1654235710000|2022-06-03 05:55:10|190.54|188.44|190.48|188.38|190.54|188.44|190.48|188.38|6
1654235720000|2022-06-03 05:55:20|190.49|188.39|190.53|188.43|190.53|188.43|190.49|188.39|6
1654235730000|2022-06-03 05:55:30|190.52|188.42|190.52|188.42|190.56|188.46|190.51|188.41|9
1654235740000|2022-06-03 05:55:40|190.53|188.43|190.56|188.46|190.57|188.47|190.53|188.43|5
1654235750000|2022-06-03 05:55:50|190.53|188.43|190.54|188.44|190.54|188.44|190.5|188.4|15
1654235760000|2022-06-03 05:56:00|190.5|188.4|190.52|188.42|190.52|188.42|190.5|188.4|8
1654235770000|2022-06-03 05:56:10|190.53|188.43|190.53|188.43|190.55|188.45|190.53|188.43|3
1654235780000|2022-06-03 05:56:20|190.52|188.42|190.52|188.42|190.52|188.42|190.52|188.42|1
1654235800000|2022-06-03 05:56:40|190.5|188.4|190.51|188.41|190.54|188.44|190.5|188.4|6
1654235810000|2022-06-03 05:56:50|190.52|188.42|190.56|188.46|190.56|188.46|190.52|188.42|6
1654235820000|2022-06-03 05:57:00|190.55|188.45|190.49|188.39|190.55|188.45|190.49|188.39|4
1654235830000|2022-06-03 05:57:10|190.48|188.38|190.43|188.33|190.48|188.38|190.42|188.32|5
1654235840000|2022-06-03 05:57:20|190.45|188.35|190.43|188.33|190.45|188.35|190.43|188.33|2
1654235850000|2022-06-03 05:57:30|190.44|188.34|190.45|188.35|190.46|188.36|190.44|188.34|6
1654235860000|2022-06-03 05:57:40|190.44|188.34|190.51|188.41|190.51|188.41|190.44|188.34|4
1654235870000|2022-06-03 05:57:50|190.52|188.42|190.51|188.41|190.52|188.42|190.5|188.4|6
1654235890000|2022-06-03 05:58:10|190.5|188.4|190.37|188.27|190.5|188.4|190.36|188.26|10
1654235900000|2022-06-03 05:58:20|190.36|188.26|190.34|188.24|190.36|188.26|190.34|188.24|5
1654235910000|2022-06-03 05:58:30|190.36|188.26|190.37|188.27|190.37|188.27|190.36|188.26|8
1654235930000|2022-06-03 05:58:50|190.42|188.32|190.45|188.35|190.45|188.35|190.42|188.32|3
1654235940000|2022-06-03 05:59:00|190.44|188.34|190.44|188.34|190.44|188.34|190.44|188.34|1
1654235950000|2022-06-03 05:59:10|190.43|188.33|190.43|188.33|190.43|188.33|190.43|188.33|1
1654235960000|2022-06-03 05:59:20|190.42|188.32|190.42|188.32|190.42|188.32|190.42|188.32|1
1654235970000|2022-06-03 05:59:30|190.43|188.33|190.43|188.33|190.44|188.34|190.42|188.32|5
1654235990000|2022-06-03 05:59:50|190.44|188.34|190.44|188.34|190.45|188.35|190.44|188.34|3
1654236000000|2022-06-03 06:00:00|190.43|188.33|190.33|188.23|190.43|188.33|190.33|188.23|6
1654236010000|2022-06-03 06:00:10|190.35|188.25|190.27|188.17|190.35|188.25|190.27|188.17|11
1654236020000|2022-06-03 06:00:20|190.26|188.16|190.22|188.12|190.27|188.17|190.22|188.12|6
1654236030000|2022-06-03 06:00:30|190.23|188.13|190.25|188.15|190.3|188.2|190.23|188.13|7
1654236040000|2022-06-03 06:00:40|190.26|188.16|190.26|188.16|190.29|188.19|190.26|188.16|10
1654236050000|2022-06-03 06:00:50|190.27|188.17|190.3|188.2|190.3|188.2|190.27|188.17|5
1654236060000|2022-06-03 06:01:00|190.29|188.19|190.25|188.15|190.29|188.19|190.25|188.15|5
1654236070000|2022-06-03 06:01:10|190.24|188.14|190.24|188.14|190.25|188.15|190.21|188.11|7
1654236080000|2022-06-03 06:01:20|190.25|188.15|190.25|188.15|190.25|188.15|190.24|188.14|3
1654236090000|2022-06-03 06:01:30|190.26|188.16|190.24|188.14|190.26|188.16|190.24|188.14|5
1654236100000|2022-06-03 06:01:40|190.25|188.15|190.34|188.24|190.34|188.24|190.25|188.15|7
1654236110000|2022-06-03 06:01:50|190.35|188.25|190.35|188.25|190.37|188.27|190.35|188.25|4
1654236130000|2022-06-03 06:02:10|190.36|188.26|190.35|188.25|190.38|188.28|190.35|188.25|5
1654236140000|2022-06-03 06:02:20|190.36|188.26|190.36|188.26|190.36|188.26|190.36|188.26|1
1654236150000|2022-06-03 06:02:30|190.34|188.24|190.34|188.24|190.34|188.24|190.34|188.24|1
1654236160000|2022-06-03 06:02:40|190.32|188.22|190.3|188.2|190.32|188.22|190.3|188.2|2
1654236170000|2022-06-03 06:02:50|190.31|188.21|190.35|188.25|190.35|188.25|190.31|188.21|3
1654236180000|2022-06-03 06:03:00|190.34|188.24|190.3|188.2|190.34|188.24|190.3|188.2|2
1654236190000|2022-06-03 06:03:10|190.32|188.22|190.29|188.19|190.32|188.22|190.29|188.19|2
1654236200000|2022-06-03 06:03:20|190.3|188.2|190.31|188.21|190.32|188.22|190.3|188.2|5
1654236210000|2022-06-03 06:03:30|190.33|188.23|190.34|188.24|190.36|188.26|190.33|188.23|10
1654236220000|2022-06-03 06:03:40|190.32|188.22|190.31|188.21|190.32|188.22|190.3|188.2|5
1654236230000|2022-06-03 06:03:50|190.32|188.22|190.31|188.21|190.32|188.22|190.31|188.21|2
1654236240000|2022-06-03 06:04:00|190.32|188.22|190.34|188.24|190.35|188.25|190.32|188.22|8
1654236250000|2022-06-03 06:04:10|190.33|188.23|190.31|188.21|190.33|188.23|190.31|188.21|2
1654236260000|2022-06-03 06:04:20|190.32|188.22|190.33|188.23|190.33|188.23|190.32|188.22|2
1654236270000|2022-06-03 06:04:30|190.34|188.24|190.34|188.24|190.34|188.24|190.34|188.24|1
1654236290000|2022-06-03 06:04:50|190.55|188.45|190.72|188.62|190.94|188.84|190.55|188.45|17
1654236300000|2022-06-03 06:05:00|190.63|188.53|190.71|188.61|190.74|188.64|190.63|188.53|20
1654236310000|2022-06-03 06:05:10|190.74|188.64|190.59|188.49|190.8|188.7|190.57|188.47|23
1654236320000|2022-06-03 06:05:20|190.6|188.5|190.59|188.49|190.6|188.5|190.59|188.49|2
1654236330000|2022-06-03 06:05:30|190.6|188.5|190.6|188.5|190.6|188.5|190.6|188.5|1
1654236340000|2022-06-03 06:05:40|190.58|188.48|190.54|188.44|190.58|188.48|190.54|188.44|5
1654236350000|2022-06-03 06:05:50|190.53|188.43|190.54|188.44|190.54|188.44|190.53|188.43|2
1654236360000|2022-06-03 06:06:00|190.56|188.46|190.52|188.42|190.56|188.46|190.51|188.41|7
1654236370000|2022-06-03 06:06:10|190.53|188.43|190.54|188.44|190.54|188.44|190.52|188.42|4
1654236380000|2022-06-03 06:06:20|190.55|188.45|190.66|188.56|190.66|188.56|190.55|188.45|9
1654236390000|2022-06-03 06:06:30|190.65|188.55|190.84|188.74|190.84|188.74|190.65|188.55|10
1654236400000|2022-06-03 06:06:40|190.83|188.73|190.78|188.68|190.83|188.73|190.78|188.68|3
1654236410000|2022-06-03 06:06:50|190.79|188.69|190.82|188.72|190.82|188.72|190.79|188.69|9
1654236420000|2022-06-03 06:07:00|190.81|188.71|190.78|188.68|190.81|188.71|190.78|188.68|5
1654236430000|2022-06-03 06:07:10|190.76|188.66|190.77|188.67|190.77|188.67|190.75|188.65|4
1654236440000|2022-06-03 06:07:20|190.8|188.7|190.86|188.76|190.88|188.78|190.8|188.7|9
1654236450000|2022-06-03 06:07:30|190.87|188.77|190.84|188.74|190.87|188.77|190.84|188.74|5
1654236460000|2022-06-03 06:07:40|190.85|188.75|190.84|188.74|190.85|188.75|190.84|188.74|4
1654236480000|2022-06-03 06:08:00|190.85|188.75|190.77|188.67|190.85|188.75|190.77|188.67|6
1654236500000|2022-06-03 06:08:20|190.76|188.66|190.77|188.67|190.77|188.67|190.76|188.66|2
1654236510000|2022-06-03 06:08:30|190.78|188.68|190.76|188.66|190.8|188.7|190.76|188.66|5
1654236520000|2022-06-03 06:08:40|190.75|188.65|190.76|188.66|190.76|188.66|190.75|188.65|2
1654236530000|2022-06-03 06:08:50|190.77|188.67|190.77|188.67|190.77|188.67|190.77|188.67|1
1654236540000|2022-06-03 06:09:00|190.76|188.66|190.85|188.75|190.85|188.75|190.75|188.65|8
1654236550000|2022-06-03 06:09:10|190.84|188.74|190.87|188.77|190.87|188.77|190.84|188.74|3
1654236560000|2022-06-03 06:09:20|190.88|188.78|190.88|188.78|190.88|188.78|190.88|188.78|1
1654236590000|2022-06-03 06:09:50|190.89|188.79|190.88|188.78|190.89|188.79|190.88|188.78|2
1654236600000|2022-06-03 06:10:00|190.89|188.79|190.9|188.8|190.9|188.8|190.89|188.79|2
1654236610000|2022-06-03 06:10:10|190.91|188.81|190.9|188.8|190.92|188.82|190.9|188.8|4
1654236620000|2022-06-03 06:10:20|190.91|188.81|190.91|188.81|190.91|188.81|190.91|188.81|1
1654236630000|2022-06-03 06:10:30|190.9|188.8|190.89|188.79|190.9|188.8|190.89|188.79|2
1654236640000|2022-06-03 06:10:40|190.91|188.81|190.92|188.82|190.92|188.82|190.91|188.81|2
1654236650000|2022-06-03 06:10:50|190.93|188.83|190.87|188.77|190.93|188.83|190.87|188.77|6
1654236660000|2022-06-03 06:11:00|190.86|188.76|190.84|188.74|190.86|188.76|190.84|188.74|4
1654236680000|2022-06-03 06:11:20|190.85|188.75|190.84|188.74|190.85|188.75|190.84|188.74|2
1654236690000|2022-06-03 06:11:30|190.85|188.75|190.84|188.74|190.86|188.76|190.84|188.74|4
1654236700000|2022-06-03 06:11:40|190.83|188.73|190.84|188.74|190.84|188.74|190.83|188.73|2
1654236710000|2022-06-03 06:11:50|190.83|188.73|190.84|188.74|190.84|188.74|190.82|188.72|4
1654236720000|2022-06-03 06:12:00|190.85|188.75|190.91|188.81|190.92|188.82|190.85|188.75|8
1654236730000|2022-06-03 06:12:10|190.92|188.82|190.93|188.83|190.93|188.83|190.88|188.78|7
1654236740000|2022-06-03 06:12:20|190.94|188.84|190.93|188.83|190.94|188.84|190.93|188.83|2
1654236750000|2022-06-03 06:12:30|190.94|188.84|190.92|188.82|190.94|188.84|190.92|188.82|5
1654236770000|2022-06-03 06:12:50|190.93|188.83|190.92|188.82|190.93|188.83|190.92|188.82|2
1654236780000|2022-06-03 06:13:00|190.93|188.83|190.95|188.85|190.95|188.85|190.93|188.83|3
1654236790000|2022-06-03 06:13:10|190.97|188.87|190.99|188.89|191|188.9|190.97|188.87|6
1654236800000|2022-06-03 06:13:20|190.98|188.88|190.96|188.86|190.98|188.88|190.95|188.85|5
1654236810000|2022-06-03 06:13:30|190.95|188.85|190.88|188.78|190.95|188.85|190.88|188.78|3
1654236820000|2022-06-03 06:13:40|190.89|188.79|190.86|188.76|190.9|188.8|190.86|188.76|4
1654236830000|2022-06-03 06:13:50|190.84|188.74|190.86|188.76|190.86|188.76|190.84|188.74|3
1654236840000|2022-06-03 06:14:00|190.85|188.75|190.86|188.76|190.86|188.76|190.85|188.75|2
1654236850000|2022-06-03 06:14:10|190.85|188.75|190.85|188.75|190.85|188.75|190.85|188.75|1
1654236860000|2022-06-03 06:14:20|190.84|188.74|190.83|188.73|190.84|188.74|190.82|188.72|4
1654236870000|2022-06-03 06:14:30|190.81|188.71|190.8|188.7|190.81|188.71|190.8|188.7|4
1654236880000|2022-06-03 06:14:40|190.79|188.69|190.8|188.7|190.8|188.7|190.79|188.69|2
1654236890000|2022-06-03 06:14:50|190.76|188.66|190.75|188.65|190.76|188.66|190.74|188.64|3
1654236900000|2022-06-03 06:15:00|190.74|188.64|190.75|188.65|190.76|188.66|190.74|188.64|8
1654236910000|2022-06-03 06:15:10|190.76|188.66|190.75|188.65|190.76|188.66|190.75|188.65|2
1654236920000|2022-06-03 06:15:20|190.76|188.66|190.76|188.66|190.76|188.66|190.76|188.66|1
1654236930000|2022-06-03 06:15:30|190.75|188.65|190.74|188.64|190.75|188.65|190.74|188.64|6
1654236940000|2022-06-03 06:15:40|190.75|188.65|190.74|188.64|190.75|188.65|190.73|188.63|8
1654236960000|2022-06-03 06:16:00|190.75|188.65|190.73|188.63|190.75|188.65|190.73|188.63|5
1654236970000|2022-06-03 06:16:10|190.71|188.61|190.71|188.61|190.72|188.62|190.71|188.61|3
1654236980000|2022-06-03 06:16:20|190.72|188.62|190.71|188.61|190.81|188.71|190.71|188.61|14
1654236990000|2022-06-03 06:16:30|190.7|188.6|190.69|188.59|190.7|188.6|190.69|188.59|4
1654237000000|2022-06-03 06:16:40|190.71|188.61|190.66|188.56|190.72|188.62|190.66|188.56|9
1654237010000|2022-06-03 06:16:50|190.67|188.57|190.67|188.57|190.68|188.58|190.67|188.57|3
1654237020000|2022-06-03 06:17:00|190.66|188.56|190.72|188.62|190.72|188.62|190.66|188.56|5
1654237030000|2022-06-03 06:17:10|190.71|188.61|190.67|188.57|190.72|188.62|190.67|188.57|7
1654237040000|2022-06-03 06:17:20|190.68|188.58|190.66|188.56|190.68|188.58|190.65|188.55|4
1654237050000|2022-06-03 06:17:30|190.62|188.52|190.56|188.46|190.62|188.52|190.56|188.46|6
1654237060000|2022-06-03 06:17:40|190.57|188.47|190.59|188.49|190.59|188.49|190.57|188.47|3
1654237070000|2022-06-03 06:17:50|190.58|188.48|190.58|188.48|190.59|188.49|190.57|188.47|9
1654237080000|2022-06-03 06:18:00|190.59|188.49|190.6|188.5|190.6|188.5|190.59|188.49|2
1654237090000|2022-06-03 06:18:10|190.57|188.47|190.55|188.45|190.57|188.47|190.54|188.44|3
1654237100000|2022-06-03 06:18:20|190.54|188.44|190.54|188.44|190.54|188.44|190.54|188.44|1
1654237110000|2022-06-03 06:18:30|190.5|188.4|190.53|188.43|190.53|188.43|190.5|188.4|8
1654237120000|2022-06-03 06:18:40|190.52|188.42|190.48|188.38|190.52|188.42|190.48|188.38|4
1654237130000|2022-06-03 06:18:50|190.5|188.4|190.53|188.43|190.53|188.43|190.5|188.4|3
1654237140000|2022-06-03 06:19:00|190.54|188.44|190.54|188.44|190.54|188.44|190.53|188.43|7
1654237150000|2022-06-03 06:19:10|190.53|188.43|190.53|188.43|190.53|188.43|190.53|188.43|1
1654237160000|2022-06-03 06:19:20|190.54|188.44|190.55|188.45|190.56|188.46|190.54|188.44|3
1654237170000|2022-06-03 06:19:30|190.59|188.49|190.58|188.48|190.59|188.49|190.58|188.48|6
1654237180000|2022-06-03 06:19:40|190.59|188.49|190.59|188.49|190.6|188.5|190.59|188.49|3
1654237190000|2022-06-03 06:19:50|190.6|188.5|190.61|188.51|190.61|188.51|190.6|188.5|2
1654237200000|2022-06-03 06:20:00|190.6|188.5|190.59|188.49|190.61|188.51|190.59|188.49|4
1654237210000|2022-06-03 06:20:10|190.6|188.5|190.53|188.43|190.6|188.5|190.53|188.43|4
1654237220000|2022-06-03 06:20:20|190.52|188.42|190.36|188.26|190.54|188.44|190.36|188.26|16
1654237230000|2022-06-03 06:20:30|190.35|188.25|190.33|188.23|190.41|188.31|190.33|188.23|12
1654237240000|2022-06-03 06:20:40|190.35|188.25|190.34|188.24|190.36|188.26|190.34|188.24|6
1654237250000|2022-06-03 06:20:50|190.31|188.21|190.32|188.22|190.33|188.23|190.31|188.21|3
1654237260000|2022-06-03 06:21:00|190.33|188.23|190.44|188.34|190.44|188.34|190.33|188.23|7
1654237270000|2022-06-03 06:21:10|190.45|188.35|190.52|188.42|190.52|188.42|190.45|188.35|7
1654237280000|2022-06-03 06:21:20|190.51|188.41|190.51|188.41|190.51|188.41|190.5|188.4|3
1654237290000|2022-06-03 06:21:30|190.5|188.4|190.51|188.41|190.51|188.41|190.5|188.4|2
1654237300000|2022-06-03 06:21:40|190.5|188.4|190.48|188.38|190.5|188.4|190.48|188.38|2
1654237310000|2022-06-03 06:21:50|190.49|188.39|190.49|188.39|190.49|188.39|190.49|188.39|1
1654237320000|2022-06-03 06:22:00|190.5|188.4|190.5|188.4|190.5|188.4|190.49|188.39|7
1654237330000|2022-06-03 06:22:10|190.49|188.39|190.5|188.4|190.5|188.4|190.49|188.39|2
1654237350000|2022-06-03 06:22:30|190.49|188.39|190.49|188.39|190.49|188.39|190.48|188.38|3
1654237360000|2022-06-03 06:22:40|190.5|188.4|190.49|188.39|190.5|188.4|190.49|188.39|2
1654237370000|2022-06-03 06:22:50|190.46|188.36|190.42|188.32|190.46|188.36|190.38|188.28|7
1654237380000|2022-06-03 06:23:00|190.41|188.31|190.45|188.35|190.45|188.35|190.41|188.31|8
1654237390000|2022-06-03 06:23:10|190.44|188.34|190.45|188.35|190.45|188.35|190.43|188.33|4
1654237400000|2022-06-03 06:23:20|190.44|188.34|190.45|188.35|190.48|188.38|190.44|188.34|8
1654237410000|2022-06-03 06:23:30|190.44|188.34|190.44|188.34|190.45|188.35|190.43|188.33|7
1654237420000|2022-06-03 06:23:40|190.45|188.35|190.45|188.35|190.45|188.35|190.44|188.34|3
1654237430000|2022-06-03 06:23:50|190.46|188.36|190.49|188.39|190.49|188.39|190.46|188.36|2
1654237440000|2022-06-03 06:24:00|190.51|188.41|190.51|188.41|190.51|188.41|190.49|188.39|10
1654237450000|2022-06-03 06:24:10|190.52|188.42|190.56|188.46|190.56|188.46|190.51|188.41|4
1654237470000|2022-06-03 06:24:30|190.57|188.47|190.57|188.47|190.57|188.47|190.57|188.47|1
1654237480000|2022-06-03 06:24:40|190.56|188.46|190.56|188.46|190.57|188.47|190.56|188.46|3
1654237540000|2022-06-03 06:25:40|190.57|188.47|190.56|188.46|190.57|188.47|190.56|188.46|2
1654237550000|2022-06-03 06:25:50|190.54|188.44|190.53|188.43|190.54|188.44|190.52|188.42|4
1654237600000|2022-06-03 06:26:40|190.54|188.44|190.55|188.45|190.55|188.45|190.54|188.44|2
1654237610000|2022-06-03 06:26:50|190.56|188.46|190.56|188.46|190.56|188.46|190.56|188.46|1
1654237620000|2022-06-03 06:27:00|190.57|188.47|190.57|188.47|190.57|188.47|190.57|188.47|1
1654237640000|2022-06-03 06:27:20|190.61|188.51|190.83|188.73|190.83|188.73|190.61|188.51|11
1654237650000|2022-06-03 06:27:30|190.85|188.75|190.85|188.75|190.86|188.76|190.85|188.75|3
1654237670000|2022-06-03 06:27:50|190.86|188.76|190.94|188.84|190.94|188.84|190.86|188.76|6
1654237680000|2022-06-03 06:28:00|190.93|188.83|190.93|188.83|190.93|188.83|190.93|188.83|1
1654237690000|2022-06-03 06:28:10|190.91|188.81|190.83|188.73|190.91|188.81|190.83|188.73|4
1654237700000|2022-06-03 06:28:20|190.85|188.75|190.85|188.75|190.85|188.75|190.85|188.75|1
1654237710000|2022-06-03 06:28:30|190.84|188.74|190.82|188.72|190.84|188.74|190.8|188.7|5
1654237720000|2022-06-03 06:28:40|190.81|188.71|190.76|188.66|190.81|188.71|190.76|188.66|3
1654237730000|2022-06-03 06:28:50|190.77|188.67|190.78|188.68|190.78|188.68|190.77|188.67|2
1654237750000|2022-06-03 06:29:10|190.77|188.67|190.76|188.66|190.77|188.67|190.76|188.66|2
1654237760000|2022-06-03 06:29:20|190.75|188.65|190.76|188.66|190.76|188.66|190.75|188.65|2
1654237780000|2022-06-03 06:29:40|190.79|188.69|190.78|188.68|190.84|188.74|190.78|188.68|9
1654237790000|2022-06-03 06:29:50|190.79|188.69|190.77|188.67|190.81|188.71|190.77|188.67|6
1654237800000|2022-06-03 06:30:00|190.78|188.68|190.74|188.64|190.78|188.68|190.74|188.64|5
1654237810000|2022-06-03 06:30:10|190.76|188.66|190.75|188.65|190.76|188.66|190.75|188.65|2
1654237820000|2022-06-03 06:30:20|190.76|188.66|190.76|188.66|190.77|188.67|190.76|188.66|3
1654237830000|2022-06-03 06:30:30|190.81|188.71|190.83|188.73|190.83|188.73|190.81|188.71|2
1654237840000|2022-06-03 06:30:40|190.82|188.72|190.82|188.72|190.83|188.73|190.82|188.72|5
1654237860000|2022-06-03 06:31:00|190.83|188.73|190.86|188.76|190.87|188.77|190.83|188.73|4
1654237870000|2022-06-03 06:31:10|190.87|188.77|190.86|188.76|190.87|188.77|190.86|188.76|2
1654237890000|2022-06-03 06:31:30|190.85|188.75|190.85|188.75|190.85|188.75|190.85|188.75|1
1654237910000|2022-06-03 06:31:50|190.86|188.76|190.85|188.75|190.86|188.76|190.85|188.75|4
1654237930000|2022-06-03 06:32:10|190.86|188.76|190.85|188.75|190.87|188.77|190.85|188.75|5
1654237940000|2022-06-03 06:32:20|190.86|188.76|190.87|188.77|190.87|188.77|190.86|188.76|2
1654237950000|2022-06-03 06:32:30|190.88|188.78|190.86|188.76|190.88|188.78|190.86|188.76|3
1654237970000|2022-06-03 06:32:50|190.85|188.75|190.86|188.76|190.86|188.76|190.85|188.75|4
1654237980000|2022-06-03 06:33:00|190.88|188.78|190.87|188.77|190.88|188.78|190.86|188.76|4
1654237990000|2022-06-03 06:33:10|190.86|188.76|190.78|188.68|190.86|188.76|190.78|188.68|5
1654238000000|2022-06-03 06:33:20|190.74|188.64|190.64|188.54|190.74|188.64|190.63|188.53|9
1654238010000|2022-06-03 06:33:30|190.63|188.53|190.62|188.52|190.63|188.53|190.62|188.52|2
1654238020000|2022-06-03 06:33:40|190.6|188.5|190.59|188.49|190.6|188.5|190.59|188.49|2
1654238030000|2022-06-03 06:33:50|190.58|188.48|190.49|188.39|190.58|188.48|190.49|188.39|5
1654238040000|2022-06-03 06:34:00|190.48|188.38|190.48|188.38|190.48|188.38|190.47|188.37|3
1654238050000|2022-06-03 06:34:10|190.49|188.39|190.51|188.41|190.51|188.41|190.49|188.39|3
1654238060000|2022-06-03 06:34:20|190.49|188.39|190.46|188.36|190.49|188.39|190.46|188.36|7
1654238070000|2022-06-03 06:34:30|190.48|188.38|190.48|188.38|190.5|188.4|190.48|188.38|5
1654238080000|2022-06-03 06:34:40|190.47|188.37|190.47|188.37|190.47|188.37|190.47|188.37|1
1654238100000|2022-06-03 06:35:00|190.48|188.38|190.2|188.1|190.57|188.47|190.2|188.1|9
1654238110000|2022-06-03 06:35:10|190.19|188.09|190.14|188.04|190.2|188.1|190.13|188.03|12
1654238120000|2022-06-03 06:35:20|190.13|188.03|190.07|187.97|190.13|188.03|190.06|187.96|7
1654238130000|2022-06-03 06:35:30|190.09|187.99|190.08|187.98|190.15|188.05|190.08|187.98|8
1654238140000|2022-06-03 06:35:40|190.09|187.99|190.09|187.99|190.1|188|190.09|187.99|3
1654238150000|2022-06-03 06:35:50|190.11|188.01|190.26|188.16|190.26|188.16|190.09|187.99|9
1654238160000|2022-06-03 06:36:00|190.27|188.17|190.26|188.16|190.28|188.18|190.26|188.16|4
1654238170000|2022-06-03 06:36:10|190.25|188.15|190.25|188.15|190.25|188.15|190.25|188.15|1
1654238180000|2022-06-03 06:36:20|190.26|188.16|190.26|188.16|190.26|188.16|190.26|188.16|1
1654238190000|2022-06-03 06:36:30|190.25|188.15|190.33|188.23|190.35|188.25|190.25|188.15|8
1654238200000|2022-06-03 06:36:40|190.34|188.24|190.46|188.36|190.46|188.36|190.34|188.24|9
1654238210000|2022-06-03 06:36:50|190.47|188.37|190.46|188.36|190.47|188.37|190.46|188.36|2
1654238220000|2022-06-03 06:37:00|190.48|188.38|190.47|188.37|190.48|188.38|190.46|188.36|8
1654238230000|2022-06-03 06:37:10|190.54|188.44|190.53|188.43|190.54|188.44|190.53|188.43|4
1654238240000|2022-06-03 06:37:20|190.54|188.44|190.54|188.44|190.54|188.44|190.54|188.44|1
1654238250000|2022-06-03 06:37:30|190.56|188.46|190.56|188.46|190.56|188.46|190.56|188.46|1
1654238260000|2022-06-03 06:37:40|190.55|188.45|190.55|188.45|190.55|188.45|190.55|188.45|1
1654238270000|2022-06-03 06:37:50|190.54|188.44|190.55|188.45|190.55|188.45|190.5|188.4|7
1654238280000|2022-06-03 06:38:00|190.56|188.46|190.55|188.45|190.56|188.46|190.54|188.44|5
1654238310000|2022-06-03 06:38:30|190.56|188.46|190.56|188.46|190.56|188.46|190.56|188.46|1
1654238320000|2022-06-03 06:38:40|190.57|188.47|190.56|188.46|190.57|188.47|190.56|188.46|4
1654238330000|2022-06-03 06:38:50|190.55|188.45|190.47|188.37|190.55|188.45|190.47|188.37|3
1654238340000|2022-06-03 06:39:00|190.48|188.38|190.48|188.38|190.49|188.39|190.48|188.38|7
1654238360000|2022-06-03 06:39:20|190.47|188.37|190.46|188.36|190.47|188.37|190.45|188.35|4
1654238380000|2022-06-03 06:39:40|190.47|188.37|190.55|188.45|190.57|188.47|190.47|188.37|10
1654238390000|2022-06-03 06:39:50|190.56|188.46|190.56|188.46|190.56|188.46|190.56|188.46|1
1654238400000|2022-06-03 06:40:00|190.57|188.47|190.56|188.46|190.57|188.47|190.55|188.45|4
1654238410000|2022-06-03 06:40:10|190.55|188.45|190.53|188.43|190.55|188.45|190.53|188.43|3
1654238430000|2022-06-03 06:40:30|190.52|188.42|190.53|188.43|190.53|188.43|190.52|188.42|2
1654238440000|2022-06-03 06:40:40|190.54|188.44|190.53|188.43|190.54|188.44|190.52|188.42|6
1654238450000|2022-06-03 06:40:50|190.54|188.44|190.56|188.46|190.56|188.46|190.54|188.44|4
1654238460000|2022-06-03 06:41:00|190.58|188.48|190.6|188.5|190.6|188.5|190.58|188.48|3
1654238480000|2022-06-03 06:41:20|190.59|188.49|190.6|188.5|190.6|188.5|190.59|188.49|2
1654238490000|2022-06-03 06:41:30|190.59|188.49|190.6|188.5|190.6|188.5|190.59|188.49|2
1654238500000|2022-06-03 06:41:40|190.59|188.49|190.6|188.5|190.6|188.5|190.59|188.49|2
1654238520000|2022-06-03 06:42:00|190.61|188.51|190.59|188.49|190.61|188.51|190.57|188.47|6
1654238530000|2022-06-03 06:42:10|190.58|188.48|190.59|188.49|190.59|188.49|190.57|188.47|6
1654238540000|2022-06-03 06:42:20|190.6|188.5|190.6|188.5|190.6|188.5|190.6|188.5|1
1654238550000|2022-06-03 06:42:30|190.61|188.51|190.61|188.51|190.63|188.53|190.61|188.51|5
1654238560000|2022-06-03 06:42:40|190.6|188.5|190.6|188.5|190.61|188.51|190.6|188.5|3
1654238570000|2022-06-03 06:42:50|190.59|188.49|190.59|188.49|190.61|188.51|190.59|188.49|4
1654238580000|2022-06-03 06:43:00|190.58|188.48|190.45|188.35|190.58|188.48|190.45|188.35|10
1654238590000|2022-06-03 06:43:10|190.43|188.33|190.43|188.33|190.44|188.34|190.42|188.32|6
1654238600000|2022-06-03 06:43:20|190.42|188.32|190.4|188.3|190.42|188.32|190.4|188.3|4
1654238610000|2022-06-03 06:43:30|190.38|188.28|190.33|188.23|190.38|188.28|190.33|188.23|6
1654238620000|2022-06-03 06:43:40|190.35|188.25|190.35|188.25|190.35|188.25|190.35|188.25|1
1654238640000|2022-06-03 06:44:00|190.34|188.24|190.35|188.25|190.35|188.25|190.34|188.24|2
1654238650000|2022-06-03 06:44:10|190.34|188.24|190.34|188.24|190.35|188.25|190.34|188.24|3
1654238660000|2022-06-03 06:44:20|190.33|188.23|190.32|188.22|190.33|188.23|190.31|188.21|3
1654238670000|2022-06-03 06:44:30|190.33|188.23|190.34|188.24|190.34|188.24|190.33|188.23|4
1654238700000|2022-06-03 06:45:00|190.33|188.23|190.25|188.15|190.33|188.23|190.24|188.14|9
1654238710000|2022-06-03 06:45:10|190.24|188.14|190.24|188.14|190.24|188.14|190.24|188.14|1
1654238720000|2022-06-03 06:45:20|190.25|188.15|190.24|188.14|190.26|188.16|190.24|188.14|4
1654238740000|2022-06-03 06:45:40|190.25|188.15|190.27|188.17|190.27|188.17|190.25|188.15|2
1654238750000|2022-06-03 06:45:50|190.29|188.19|190.35|188.25|190.39|188.29|190.29|188.19|11
1654238760000|2022-06-03 06:46:00|190.36|188.26|190.36|188.26|190.36|188.26|190.35|188.25|5
1654238780000|2022-06-03 06:46:20|190.32|188.22|190.39|188.29|190.4|188.3|190.31|188.21|9
1654238790000|2022-06-03 06:46:30|190.4|188.3|190.42|188.32|190.42|188.32|190.4|188.3|2
1654238810000|2022-06-03 06:46:50|190.41|188.31|190.41|188.31|190.41|188.31|190.41|188.31|1
1654238830000|2022-06-03 06:47:10|190.45|188.35|190.5|188.4|190.5|188.4|190.45|188.35|10
1654238840000|2022-06-03 06:47:20|190.49|188.39|190.61|188.51|190.61|188.51|190.49|188.39|3
1654238850000|2022-06-03 06:47:30|190.62|188.52|190.63|188.53|190.63|188.53|190.62|188.52|2
1654238870000|2022-06-03 06:47:50|190.62|188.52|190.58|188.48|190.63|188.53|190.57|188.47|9
1654238880000|2022-06-03 06:48:00|190.59|188.49|190.63|188.53|190.63|188.53|190.58|188.48|5
1654238890000|2022-06-03 06:48:10|190.64|188.54|190.63|188.53|190.64|188.54|190.63|188.53|4
1654238900000|2022-06-03 06:48:20|190.72|188.62|190.77|188.67|190.77|188.67|190.72|188.62|5
1654238910000|2022-06-03 06:48:30|190.78|188.68|190.77|188.67|190.78|188.68|190.76|188.66|3
1654238920000|2022-06-03 06:48:40|190.76|188.66|190.77|188.67|190.77|188.67|190.76|188.66|2
1654238930000|2022-06-03 06:48:50|190.76|188.66|190.77|188.67|190.77|188.67|190.76|188.66|2
1654238940000|2022-06-03 06:49:00|190.76|188.66|190.74|188.64|190.76|188.66|190.74|188.64|2
1654238950000|2022-06-03 06:49:10|190.75|188.65|190.74|188.64|190.75|188.65|190.74|188.64|2
1654238960000|2022-06-03 06:49:20|190.75|188.65|190.77|188.67|190.77|188.67|190.75|188.65|3
1654238970000|2022-06-03 06:49:30|190.76|188.66|190.73|188.63|190.77|188.67|190.73|188.63|4
1654238980000|2022-06-03 06:49:40|190.7|188.6|190.61|188.51|190.7|188.6|190.61|188.51|6
1654239000000|2022-06-03 06:50:00|190.62|188.52|190.63|188.53|190.63|188.53|190.62|188.52|2
1654239010000|2022-06-03 06:50:10|190.65|188.55|190.64|188.54|190.65|188.55|190.64|188.54|2
1654239020000|2022-06-03 06:50:20|190.65|188.55|190.65|188.55|190.65|188.55|190.65|188.55|1
1654239030000|2022-06-03 06:50:30|190.62|188.52|190.6|188.5|190.62|188.52|190.6|188.5|2
1654239040000|2022-06-03 06:50:40|190.61|188.51|190.59|188.49|190.61|188.51|190.59|188.49|3
1654239050000|2022-06-03 06:50:50|190.6|188.5|190.6|188.5|190.61|188.51|190.6|188.5|7
1654239060000|2022-06-03 06:51:00|190.61|188.51|190.64|188.54|190.64|188.54|190.6|188.5|4
1654239070000|2022-06-03 06:51:10|190.63|188.53|190.64|188.54|190.64|188.54|190.63|188.53|2
1654239090000|2022-06-03 06:51:30|190.65|188.55|190.65|188.55|190.65|188.55|190.65|188.55|1
1654239100000|2022-06-03 06:51:40|190.6|188.5|190.57|188.47|190.6|188.5|190.57|188.47|5
1654239110000|2022-06-03 06:51:50|190.58|188.48|190.58|188.48|190.58|188.48|190.57|188.47|3
1654239120000|2022-06-03 06:52:00|190.57|188.47|190.58|188.48|190.58|188.48|190.57|188.47|2
1654239140000|2022-06-03 06:52:20|190.57|188.47|190.58|188.48|190.58|188.48|190.57|188.47|2
1654239150000|2022-06-03 06:52:30|190.59|188.49|190.57|188.47|190.59|188.49|190.57|188.47|5
1654239160000|2022-06-03 06:52:40|190.58|188.48|190.57|188.47|190.58|188.48|190.57|188.47|4
1654239170000|2022-06-03 06:52:50|190.56|188.46|190.56|188.46|190.56|188.46|190.56|188.46|1
1654239180000|2022-06-03 06:53:00|190.58|188.48|190.58|188.48|190.59|188.49|190.58|188.48|3
1654239190000|2022-06-03 06:53:10|190.59|188.49|190.62|188.52|190.62|188.52|190.58|188.48|11
1654239200000|2022-06-03 06:53:20|190.61|188.51|190.62|188.52|190.63|188.53|190.6|188.5|8
1654239210000|2022-06-03 06:53:30|190.63|188.53|190.62|188.52|190.63|188.53|190.62|188.52|2
1654239220000|2022-06-03 06:53:40|190.63|188.53|190.58|188.48|190.63|188.53|190.58|188.48|4
1654239240000|2022-06-03 06:54:00|190.56|188.46|190.55|188.45|190.56|188.46|190.55|188.45|2
1654239250000|2022-06-03 06:54:10|190.52|188.42|190.29|188.19|190.52|188.42|190.29|188.19|14
1654239260000|2022-06-03 06:54:20|190.28|188.18|190.19|188.09|190.28|188.18|190.15|188.05|15
1654239270000|2022-06-03 06:54:30|190.18|188.08|190.17|188.07|190.18|188.08|190.16|188.06|6
1654239280000|2022-06-03 06:54:40|190.18|188.08|190.17|188.07|190.2|188.1|190.17|188.07|9
1654239290000|2022-06-03 06:54:50|190.16|188.06|190.16|188.06|190.16|188.06|190.16|188.06|1
1654239300000|2022-06-03 06:55:00|190.15|188.05|190.02|187.92|190.15|188.05|190.01|187.91|18
1654239310000|2022-06-03 06:55:10|190.03|187.93|190.03|187.93|190.03|187.93|190.01|187.91|9
1654239320000|2022-06-03 06:55:20|190.04|187.94|190.12|188.02|190.14|188.04|190.04|187.94|13
1654239330000|2022-06-03 06:55:30|190.13|188.03|190.13|188.03|190.13|188.03|190.12|188.02|3
1654239340000|2022-06-03 06:55:40|190.14|188.04|190.13|188.03|190.14|188.04|190.13|188.03|2
1654239350000|2022-06-03 06:55:50|190.12|188.02|190.06|187.96|190.13|188.03|190.06|187.96|10
1654239360000|2022-06-03 06:56:00|190.07|187.97|190.1|188|190.1|188|190.07|187.97|2
1654239370000|2022-06-03 06:56:10|190.09|187.99|190.03|187.93|190.09|187.99|190.03|187.93|5
1654239380000|2022-06-03 06:56:20|190.02|187.92|189.92|187.82|190.02|187.92|189.92|187.82|4
1654239390000|2022-06-03 06:56:30|189.9|187.8|189.78|187.68|189.9|187.8|189.78|187.68|13
1654239400000|2022-06-03 06:56:40|189.79|187.69|189.75|187.65|189.79|187.69|189.74|187.64|5
1654239410000|2022-06-03 06:56:50|189.73|187.63|189.74|187.64|189.74|187.64|189.73|187.63|2
1654239420000|2022-06-03 06:57:00|189.75|187.65|189.76|187.66|189.76|187.66|189.74|187.64|4
1654239430000|2022-06-03 06:57:10|189.75|187.65|189.97|187.87|190.16|188.06|189.75|187.65|20
1654239440000|2022-06-03 06:57:20|189.96|187.86|189.99|187.89|190|187.9|189.96|187.86|7
1654239450000|2022-06-03 06:57:30|189.98|187.88|189.9|187.8|189.98|187.88|189.89|187.79|12
1654239460000|2022-06-03 06:57:40|189.93|187.83|190.01|187.91|190.01|187.91|189.92|187.82|8
1654239470000|2022-06-03 06:57:50|190.02|187.92|189.99|187.89|190.02|187.92|189.97|187.87|8
1654239480000|2022-06-03 06:58:00|189.98|187.88|189.9|187.8|189.98|187.88|189.9|187.8|14
1654239490000|2022-06-03 06:58:10|189.89|187.79|189.88|187.78|189.89|187.79|189.86|187.76|8
1654239500000|2022-06-03 06:58:20|189.87|187.77|189.92|187.82|189.95|187.85|189.87|187.77|7
1654239510000|2022-06-03 06:58:30|189.93|187.83|189.88|187.78|189.99|187.89|189.88|187.78|17
1654239520000|2022-06-03 06:58:40|189.81|187.71|189.95|187.85|189.96|187.86|189.78|187.68|14
1654239530000|2022-06-03 06:58:50|189.94|187.84|189.84|187.74|189.94|187.84|189.83|187.73|10
1654239540000|2022-06-03 06:59:00|189.83|187.73|189.82|187.72|189.84|187.74|189.81|187.71|8
1654239550000|2022-06-03 06:59:10|189.83|187.73|189.87|187.77|189.87|187.77|189.83|187.73|6
1654239560000|2022-06-03 06:59:20|189.86|187.76|189.85|187.75|189.86|187.76|189.84|187.74|3
1654239570000|2022-06-03 06:59:30|189.84|187.74|189.82|187.72|189.85|187.75|189.82|187.72|6
1654239580000|2022-06-03 06:59:40|189.83|187.73|189.87|187.77|189.88|187.78|189.83|187.73|6
1654239590000|2022-06-03 06:59:50|189.86|187.76|189.77|187.67|189.86|187.76|189.73|187.63|17
1654239600000|2022-06-03 07:00:00|189.81|187.71|189.88|187.78|189.88|187.78|189.79|187.69|11
1654239610000|2022-06-03 07:00:10|189.87|187.77|189.71|187.61|189.87|187.77|189.71|187.61|14
1654239620000|2022-06-03 07:00:20|189.69|187.59|189.62|187.52|189.71|187.61|189.6|187.5|19
1654239630000|2022-06-03 07:00:30|189.63|187.53|189.62|187.52|189.64|187.54|189.62|187.52|3
1654239640000|2022-06-03 07:00:40|189.68|187.58|189.81|187.71|189.87|187.77|189.68|187.58|15
1654239650000|2022-06-03 07:00:50|189.82|187.72|189.8|187.7|189.83|187.73|189.8|187.7|8
1654239660000|2022-06-03 07:01:00|189.78|187.68|189.8|187.7|189.8|187.7|189.78|187.68|5
1654239670000|2022-06-03 07:01:10|189.81|187.71|189.8|187.7|189.81|187.71|189.75|187.65|10
1654239680000|2022-06-03 07:01:20|189.79|187.69|189.79|187.69|189.8|187.7|189.78|187.68|5
1654239690000|2022-06-03 07:01:30|189.75|187.65|189.73|187.63|189.75|187.65|189.71|187.61|5
1654239700000|2022-06-03 07:01:40|189.69|187.59|189.68|187.58|189.69|187.59|189.68|187.58|2
1654239710000|2022-06-03 07:01:50|189.69|187.59|189.71|187.61|189.71|187.61|189.69|187.59|4
1654239720000|2022-06-03 07:02:00|189.72|187.62|189.77|187.67|189.79|187.69|189.72|187.62|6
1654239730000|2022-06-03 07:02:10|189.78|187.68|189.79|187.69|189.79|187.69|189.77|187.67|10
1654239740000|2022-06-03 07:02:20|189.8|187.7|189.8|187.7|189.8|187.7|189.75|187.65|10
1654239750000|2022-06-03 07:02:30|189.79|187.69|189.89|187.79|189.89|187.79|189.79|187.69|7
1654239760000|2022-06-03 07:02:40|189.88|187.78|189.72|187.62|189.88|187.78|189.72|187.62|8
1654239770000|2022-06-03 07:02:50|189.73|187.63|189.69|187.59|189.73|187.63|189.69|187.59|8
1654239780000|2022-06-03 07:03:00|189.7|187.6|189.71|187.61|189.71|187.61|189.7|187.6|2
1654239790000|2022-06-03 07:03:10|189.68|187.58|189.68|187.58|189.69|187.59|189.66|187.56|7
1654239800000|2022-06-03 07:03:20|189.69|187.59|189.68|187.58|189.7|187.6|189.67|187.57|10
1654239810000|2022-06-03 07:03:30|189.69|187.59|189.66|187.56|189.69|187.59|189.66|187.56|4
1654239820000|2022-06-03 07:03:40|189.64|187.54|189.57|187.47|189.66|187.56|189.57|187.47|10
1654239830000|2022-06-03 07:03:50|189.56|187.46|189.44|187.34|189.6|187.5|189.44|187.34|14
1654239840000|2022-06-03 07:04:00|189.45|187.35|189.47|187.37|189.48|187.38|189.45|187.35|4
1654239850000|2022-06-03 07:04:10|189.48|187.38|189.46|187.36|189.56|187.46|189.46|187.36|10
1654239860000|2022-06-03 07:04:20|189.47|187.37|189.47|187.37|189.47|187.37|189.47|187.37|1
1654239870000|2022-06-03 07:04:30|189.48|187.38|189.47|187.37|189.48|187.38|189.47|187.37|4
1654239880000|2022-06-03 07:04:40|189.46|187.36|189.43|187.33|189.46|187.36|189.42|187.32|4
1654239890000|2022-06-03 07:04:50|189.44|187.34|189.42|187.32|189.44|187.34|189.4|187.3|8
1654239900000|2022-06-03 07:05:00|189.41|187.31|189.42|187.32|189.42|187.32|189.4|187.3|5
1654239910000|2022-06-03 07:05:10|189.41|187.31|189.42|187.32|189.42|187.32|189.4|187.3|4
1654239920000|2022-06-03 07:05:20|189.43|187.33|189.43|187.33|189.43|187.33|189.42|187.32|3
1654239950000|2022-06-03 07:05:50|189.41|187.31|189.39|187.29|189.41|187.31|189.37|187.27|9
1654239960000|2022-06-03 07:06:00|189.28|187.18|189.32|187.22|189.33|187.23|189.27|187.17|7
1654239980000|2022-06-03 07:06:20|189.29|187.19|189.31|187.21|189.31|187.21|189.28|187.18|5
1654239990000|2022-06-03 07:06:30|189.3|187.2|189.3|187.2|189.3|187.2|189.29|187.19|3
1654240000000|2022-06-03 07:06:40|189.31|187.21|189.15|187.05|189.32|187.22|189.15|187.05|14
1654240010000|2022-06-03 07:06:50|189.17|187.07|189.17|187.07|189.18|187.08|189.15|187.05|15
1654240020000|2022-06-03 07:07:00|189.16|187.06|189.13|187.03|189.16|187.06|189.1|187|10
1654240030000|2022-06-03 07:07:10|189.15|187.05|189.34|187.24|189.34|187.24|189.15|187.05|13
1654240040000|2022-06-03 07:07:20|189.32|187.22|189.32|187.22|189.33|187.23|189.32|187.22|3
1654240050000|2022-06-03 07:07:30|189.33|187.23|189.35|187.25|189.35|187.25|189.33|187.23|9
1654240060000|2022-06-03 07:07:40|189.36|187.26|189.41|187.31|189.46|187.36|189.36|187.26|11
1654240070000|2022-06-03 07:07:50|189.4|187.3|189.36|187.26|189.41|187.31|189.35|187.25|16
1654240080000|2022-06-03 07:08:00|189.37|187.27|189.37|187.27|189.37|187.27|189.36|187.26|5
1654240090000|2022-06-03 07:08:10|189.38|187.28|189.48|187.38|189.48|187.38|189.37|187.27|8
1654240100000|2022-06-03 07:08:20|189.47|187.37|189.44|187.34|189.47|187.37|189.42|187.32|8
1654240110000|2022-06-03 07:08:30|189.43|187.33|189.41|187.31|189.43|187.33|189.41|187.31|6
1654240120000|2022-06-03 07:08:40|189.42|187.32|189.32|187.22|189.42|187.32|189.31|187.21|9
1654240130000|2022-06-03 07:08:50|189.33|187.23|189.34|187.24|189.34|187.24|189.32|187.22|10
1654240140000|2022-06-03 07:09:00|189.35|187.25|189.31|187.21|189.36|187.26|189.31|187.21|6
1654240150000|2022-06-03 07:09:10|189.32|187.22|189.4|187.3|189.4|187.3|189.32|187.22|8
1654240160000|2022-06-03 07:09:20|189.41|187.31|189.44|187.34|189.44|187.34|189.4|187.3|10
1654240170000|2022-06-03 07:09:30|189.45|187.35|189.99|187.89|189.99|187.89|189.45|187.35|20
1654240180000|2022-06-03 07:09:40|190.05|187.95|189.98|187.88|190.05|187.95|189.92|187.82|12
1654240190000|2022-06-03 07:09:50|189.97|187.87|189.95|187.85|189.97|187.87|189.92|187.82|7
1654240200000|2022-06-03 07:10:00|189.89|187.79|189.91|187.81|189.91|187.81|189.81|187.71|9
1654240210000|2022-06-03 07:10:10|189.92|187.82|190|187.9|190.02|187.92|189.92|187.82|13
1654240220000|2022-06-03 07:10:20|190.01|187.91|190.04|187.94|190.04|187.94|190.01|187.91|3
1654240230000|2022-06-03 07:10:30|190.01|187.91|190.02|187.92|190.03|187.93|189.99|187.89|11
1654240240000|2022-06-03 07:10:40|190.03|187.93|190.05|187.95|190.07|187.97|190.03|187.93|6
1654240250000|2022-06-03 07:10:50|190.06|187.96|190.05|187.95|190.08|187.98|190.05|187.95|5
1654240260000|2022-06-03 07:11:00|190.06|187.96|189.99|187.89|190.06|187.96|189.99|187.89|7
1654240270000|2022-06-03 07:11:10|189.98|187.88|189.96|187.86|189.98|187.88|189.94|187.84|7
1654240280000|2022-06-03 07:11:20|189.95|187.85|189.99|187.89|189.99|187.89|189.95|187.85|5
1654240290000|2022-06-03 07:11:30|189.97|187.87|189.91|187.81|189.98|187.88|189.9|187.8|8
1654240300000|2022-06-03 07:11:40|189.9|187.8|189.9|187.8|189.9|187.8|189.89|187.79|5
1654240310000|2022-06-03 07:11:50|189.91|187.81|189.97|187.87|189.98|187.88|189.91|187.81|7
1654240320000|2022-06-03 07:12:00|189.96|187.86|189.92|187.82|189.97|187.87|189.92|187.82|5
1654240330000|2022-06-03 07:12:10|189.91|187.81|189.89|187.79|189.91|187.81|189.89|187.79|5
1654240340000|2022-06-03 07:12:20|189.88|187.78|189.97|187.87|189.97|187.87|189.88|187.78|12
1654240350000|2022-06-03 07:12:30|189.95|187.85|189.93|187.83|189.96|187.86|189.92|187.82|7
1654240370000|2022-06-03 07:12:50|189.94|187.84|190.05|187.95|190.05|187.95|189.94|187.84|7
1654240380000|2022-06-03 07:13:00|190.06|187.96|190.1|188|190.12|188.02|190.06|187.96|8
1654240390000|2022-06-03 07:13:10|190.11|188.01|190.17|188.07|190.17|188.07|190.11|188.01|4
1654240400000|2022-06-03 07:13:20|190.18|188.08|190.2|188.1|190.2|188.1|190.17|188.07|3
1654240410000|2022-06-03 07:13:30|190.19|188.09|190.38|188.28|190.38|188.28|190.19|188.09|3
1654240420000|2022-06-03 07:13:40|190.45|188.35|190.37|188.27|190.45|188.35|190.31|188.21|14
1654240430000|2022-06-03 07:13:50|190.38|188.28|190.44|188.34|190.45|188.35|190.38|188.28|14
1654240440000|2022-06-03 07:14:00|190.45|188.35|190.38|188.28|190.45|188.35|190.37|188.27|16
1654240450000|2022-06-03 07:14:10|190.36|188.26|190.27|188.17|190.36|188.26|190.26|188.16|10
1654240460000|2022-06-03 07:14:20|190.28|188.18|190.35|188.25|190.36|188.26|190.27|188.17|7
1654240490000|2022-06-03 07:14:50|190.37|188.27|190.37|188.27|190.37|188.27|190.35|188.25|5
1654240500000|2022-06-03 07:15:00|190.38|188.28|190.45|188.35|190.47|188.37|190.38|188.28|4
1654240510000|2022-06-03 07:15:10|190.43|188.33|190.4|188.3|190.43|188.33|190.35|188.25|11
1654240520000|2022-06-03 07:15:20|190.41|188.31|190.41|188.31|190.43|188.33|190.4|188.3|9
1654240530000|2022-06-03 07:15:30|190.4|188.3|190.37|188.27|190.4|188.3|190.37|188.27|8
1654240540000|2022-06-03 07:15:40|190.38|188.28|190.26|188.16|190.39|188.29|190.25|188.15|14
1654240550000|2022-06-03 07:15:50|190.28|188.18|190.35|188.25|190.37|188.27|190.28|188.18|14
1654240560000|2022-06-03 07:16:00|190.33|188.23|190.4|188.3|190.4|188.3|190.33|188.23|5
1654240570000|2022-06-03 07:16:10|190.42|188.32|190.42|188.32|190.44|188.34|190.41|188.31|8
1654240580000|2022-06-03 07:16:20|190.41|188.31|190.39|188.29|190.41|188.31|190.39|188.29|3
1654240590000|2022-06-03 07:16:30|190.38|188.28|190.33|188.23|190.38|188.28|190.33|188.23|5
1654240600000|2022-06-03 07:16:40|190.31|188.21|190.21|188.11|190.31|188.21|190.21|188.11|9
1654240610000|2022-06-03 07:16:50|190.18|188.08|190.18|188.08|190.21|188.11|190.16|188.06|9
1654240620000|2022-06-03 07:17:00|190.16|188.06|190.14|188.04|190.16|188.06|190.13|188.03|4
1654240630000|2022-06-03 07:17:10|190.13|188.03|190.13|188.03|190.13|188.03|190.13|188.03|1
1654240640000|2022-06-03 07:17:20|190.14|188.04|190.14|188.04|190.14|188.04|190.13|188.03|3
1654240650000|2022-06-03 07:17:30|190.13|188.03|190.12|188.02|190.14|188.04|190.11|188.01|8
1654240660000|2022-06-03 07:17:40|190.1|188|190.09|187.99|190.11|188.01|190.09|187.99|8
1654240670000|2022-06-03 07:17:50|190.04|187.94|189.97|187.87|190.04|187.94|189.95|187.85|10
1654240680000|2022-06-03 07:18:00|190.01|187.91|190.04|187.94|190.04|187.94|190.01|187.91|4
1654240690000|2022-06-03 07:18:10|190.06|187.96|190.05|187.95|190.06|187.96|190.05|187.95|2
1654240700000|2022-06-03 07:18:20|190.08|187.98|190.03|187.93|190.08|187.98|190.03|187.93|5
1654240710000|2022-06-03 07:18:30|190.05|187.95|190.04|187.94|190.05|187.95|190.03|187.93|4
1654240720000|2022-06-03 07:18:40|190.05|187.95|190.06|187.96|190.06|187.96|190.04|187.94|4
1654240730000|2022-06-03 07:18:50|190.07|187.97|190.13|188.03|190.15|188.05|190.07|187.97|11
1654240740000|2022-06-03 07:19:00|190.12|188.02|190.05|187.95|190.12|188.02|190.04|187.94|8
1654240750000|2022-06-03 07:19:10|190.04|187.94|189.96|187.86|190.04|187.94|189.96|187.86|5
1654240760000|2022-06-03 07:19:20|189.97|187.87|189.91|187.81|189.97|187.87|189.91|187.81|5
1654240770000|2022-06-03 07:19:30|189.92|187.82|189.92|187.82|189.92|187.82|189.92|187.82|1
1654240780000|2022-06-03 07:19:40|189.89|187.79|189.87|187.77|189.89|187.79|189.86|187.76|6
1654240790000|2022-06-03 07:19:50|189.86|187.76|189.87|187.77|189.87|187.77|189.86|187.76|2
1654240810000|2022-06-03 07:20:10|189.85|187.75|189.74|187.64|189.85|187.75|189.74|187.64|7
1654240820000|2022-06-03 07:20:20|189.75|187.65|189.76|187.66|189.76|187.66|189.75|187.65|2
1654240830000|2022-06-03 07:20:30|189.75|187.65|189.74|187.64|189.75|187.65|189.71|187.61|10
1654240840000|2022-06-03 07:20:40|189.75|187.65|189.75|187.65|189.75|187.65|189.74|187.64|3
1654240850000|2022-06-03 07:20:50|189.76|187.66|189.76|187.66|189.77|187.67|189.75|187.65|4
1654240860000|2022-06-03 07:21:00|189.74|187.64|189.76|187.66|189.76|187.66|189.72|187.62|7
1654240870000|2022-06-03 07:21:10|189.75|187.65|189.77|187.67|189.77|187.67|189.73|187.63|5
1654240880000|2022-06-03 07:21:20|189.78|187.68|189.74|187.64|189.78|187.68|189.74|187.64|5
1654240890000|2022-06-03 07:21:30|189.73|187.63|189.73|187.63|189.74|187.64|189.73|187.63|5
1654240900000|2022-06-03 07:21:40|189.72|187.62|189.72|187.62|189.72|187.62|189.72|187.62|1
1654240910000|2022-06-03 07:21:50|189.71|187.61|189.69|187.59|189.71|187.61|189.69|187.59|2
1654240920000|2022-06-03 07:22:00|189.7|187.6|189.69|187.59|189.7|187.6|189.69|187.59|2
1654240930000|2022-06-03 07:22:10|189.66|187.56|189.66|187.56|189.67|187.57|189.66|187.56|3
1654240940000|2022-06-03 07:22:20|189.63|187.53|189.63|187.53|189.63|187.53|189.63|187.53|1
1654240950000|2022-06-03 07:22:30|189.64|187.54|189.65|187.55|189.65|187.55|189.63|187.53|4
1654240960000|2022-06-03 07:22:40|189.64|187.54|189.62|187.52|189.64|187.54|189.6|187.5|6
1654240970000|2022-06-03 07:22:50|189.61|187.51|189.64|187.54|189.64|187.54|189.6|187.5|5
1654240980000|2022-06-03 07:23:00|189.63|187.53|189.61|187.51|189.63|187.53|189.56|187.46|11
1654240990000|2022-06-03 07:23:10|189.6|187.5|189.59|187.49|189.6|187.5|189.57|187.47|5
1654241000000|2022-06-03 07:23:20|189.6|187.5|189.72|187.62|189.73|187.63|189.6|187.5|11
1654241010000|2022-06-03 07:23:30|189.71|187.61|189.72|187.62|189.72|187.62|189.71|187.61|4
1654241020000|2022-06-03 07:23:40|189.74|187.64|190.07|187.97|190.12|188.02|189.74|187.64|6
1654241030000|2022-06-03 07:23:50|190.08|187.98|190.06|187.96|190.08|187.98|190.01|187.91|8
1654241040000|2022-06-03 07:24:00|190.05|187.95|190.04|187.94|190.06|187.96|190.03|187.93|8
1654241050000|2022-06-03 07:24:10|190.03|187.93|189.9|187.8|190.06|187.96|189.85|187.75|18
1654241060000|2022-06-03 07:24:20|189.88|187.78|189.88|187.78|189.89|187.79|189.88|187.78|3
1654241070000|2022-06-03 07:24:30|189.89|187.79|189.86|187.76|189.89|187.79|189.83|187.73|9
1654241080000|2022-06-03 07:24:40|189.87|187.77|189.88|187.78|189.88|187.78|189.86|187.76|3
1654241090000|2022-06-03 07:24:50|189.89|187.79|189.89|187.79|189.9|187.8|189.89|187.79|3
1654241100000|2022-06-03 07:25:00|189.88|187.78|189.88|187.78|189.88|187.78|189.88|187.78|1
1654241110000|2022-06-03 07:25:10|189.87|187.77|189.7|187.6|189.87|187.77|189.69|187.59|10
1654241120000|2022-06-03 07:25:20|189.71|187.61|189.77|187.67|189.77|187.67|189.71|187.61|7
1654241130000|2022-06-03 07:25:30|189.76|187.66|189.77|187.67|189.77|187.67|189.76|187.66|6
1654241140000|2022-06-03 07:25:40|189.76|187.66|189.69|187.59|189.76|187.66|189.68|187.58|10
1654241150000|2022-06-03 07:25:50|189.7|187.6|189.73|187.63|189.73|187.63|189.7|187.6|5
1654241160000|2022-06-03 07:26:00|189.76|187.66|189.69|187.59|189.76|187.66|189.69|187.59|6
1654241170000|2022-06-03 07:26:10|189.68|187.58|189.64|187.54|189.68|187.58|189.64|187.54|7
1654241180000|2022-06-03 07:26:20|189.6|187.5|189.56|187.46|189.6|187.5|189.54|187.44|7
1654241190000|2022-06-03 07:26:30|189.57|187.47|189.67|187.57|189.69|187.59|189.57|187.47|8
1654241200000|2022-06-03 07:26:40|189.66|187.56|189.65|187.55|189.68|187.58|189.65|187.55|6
1654241210000|2022-06-03 07:26:50|189.67|187.57|189.66|187.56|189.67|187.57|189.66|187.56|2
1654241220000|2022-06-03 07:27:00|189.67|187.57|189.65|187.55|189.67|187.57|189.65|187.55|5
1654241230000|2022-06-03 07:27:10|189.66|187.56|189.65|187.55|189.66|187.56|189.65|187.55|2
1654241240000|2022-06-03 07:27:20|189.66|187.56|189.66|187.56|189.67|187.57|189.65|187.55|7
1654241250000|2022-06-03 07:27:30|189.65|187.55|189.66|187.56|189.66|187.56|189.65|187.55|6
1654241260000|2022-06-03 07:27:40|189.65|187.55|189.65|187.55|189.66|187.56|189.65|187.55|5
1654241270000|2022-06-03 07:27:50|189.66|187.56|189.66|187.56|189.66|187.56|189.65|187.55|3
1654241280000|2022-06-03 07:28:00|189.65|187.55|189.72|187.62|189.72|187.62|189.64|187.54|8
1654241290000|2022-06-03 07:28:10|189.71|187.61|189.76|187.66|189.77|187.67|189.71|187.61|8
1654241300000|2022-06-03 07:28:20|189.77|187.67|189.77|187.67|189.77|187.67|189.76|187.66|3
1654241310000|2022-06-03 07:28:30|189.73|187.63|189.76|187.66|189.76|187.66|189.73|187.63|4
1654241320000|2022-06-03 07:28:40|189.77|187.67|189.77|187.67|189.77|187.67|189.77|187.67|1
1654241350000|2022-06-03 07:29:10|189.75|187.65|189.71|187.61|189.75|187.65|189.71|187.61|5
1654241360000|2022-06-03 07:29:20|189.72|187.62|189.72|187.62|189.74|187.64|189.72|187.62|4
1654241370000|2022-06-03 07:29:30|189.73|187.63|189.78|187.68|189.78|187.68|189.73|187.63|10
1654241380000|2022-06-03 07:29:40|189.77|187.67|189.78|187.68|189.78|187.68|189.77|187.67|2
1654241390000|2022-06-03 07:29:50|189.81|187.71|189.81|187.71|189.81|187.71|189.8|187.7|3
1654241400000|2022-06-03 07:30:00|189.8|187.7|189.79|187.69|189.8|187.7|189.78|187.68|3
1654241410000|2022-06-03 07:30:10|189.8|187.7|189.79|187.69|189.8|187.7|189.79|187.69|8
1654241440000|2022-06-03 07:30:40|189.8|187.7|189.81|187.71|189.81|187.71|189.8|187.7|2
1654241460000|2022-06-03 07:31:00|189.82|187.72|190.03|187.93|190.03|187.93|189.82|187.72|7
1654241470000|2022-06-03 07:31:10|190.04|187.94|190.09|187.99|190.09|187.99|190.04|187.94|6
1654241480000|2022-06-03 07:31:20|190.08|187.98|190|187.9|190.08|187.98|190|187.9|6
1654241490000|2022-06-03 07:31:30|190.01|187.91|190|187.9|190.02|187.92|190|187.9|6
1654241500000|2022-06-03 07:31:40|189.99|187.89|189.99|187.89|190.01|187.91|189.98|187.88|6
1654241510000|2022-06-03 07:31:50|190|187.9|189.96|187.86|190.02|187.92|189.96|187.86|9
1654241520000|2022-06-03 07:32:00|189.97|187.87|190.05|187.95|190.05|187.95|189.96|187.86|10
1654241530000|2022-06-03 07:32:10|190.06|187.96|190.07|187.97|190.07|187.97|190.05|187.95|4
1654241540000|2022-06-03 07:32:20|190.06|187.96|190.05|187.95|190.06|187.96|190.05|187.95|2
1654241550000|2022-06-03 07:32:30|190.06|187.96|190.06|187.96|190.06|187.96|190.05|187.95|3
1654241560000|2022-06-03 07:32:40|190.05|187.95|190.04|187.94|190.06|187.96|190.04|187.94|3
1654241570000|2022-06-03 07:32:50|190.03|187.93|190.06|187.96|190.06|187.96|190.03|187.93|4
1654241580000|2022-06-03 07:33:00|190.08|187.98|190.14|188.04|190.14|188.04|190.05|187.95|14
1654241590000|2022-06-03 07:33:10|190.19|188.09|190.21|188.11|190.23|188.13|190.19|188.09|6
1654241600000|2022-06-03 07:33:20|190.19|188.09|190.19|188.09|190.19|188.09|190.19|188.09|1
1654241610000|2022-06-03 07:33:30|190.17|188.07|190.18|188.08|190.19|188.09|190.17|188.07|4
1654241630000|2022-06-03 07:33:50|190.17|188.07|190.17|188.07|190.17|188.07|190.17|188.07|1
1654241640000|2022-06-03 07:34:00|190.18|188.08|190.23|188.13|190.24|188.14|190.18|188.08|5
1654241650000|2022-06-03 07:34:10|190.22|188.12|190.22|188.12|190.23|188.13|190.21|188.11|5
1654241660000|2022-06-03 07:34:20|190.21|188.11|190.15|188.05|190.21|188.11|190.15|188.05|5
1654241670000|2022-06-03 07:34:30|190.13|188.03|190.13|188.03|190.14|188.04|190.13|188.03|3
1654241690000|2022-06-03 07:34:50|190.11|188.01|190.11|188.01|190.11|188.01|190.11|188.01|1
1654241700000|2022-06-03 07:35:00|190.12|188.02|190.08|187.98|190.14|188.04|190.07|187.97|7
1654241720000|2022-06-03 07:35:20|190.06|187.96|190.06|187.96|190.06|187.96|190.05|187.95|3
1654241730000|2022-06-03 07:35:30|190.07|187.97|190.12|188.02|190.12|188.02|190.07|187.97|5
1654241740000|2022-06-03 07:35:40|190.13|188.03|190.09|187.99|190.13|188.03|190.08|187.98|8
1654241750000|2022-06-03 07:35:50|190.08|187.98|189.97|187.87|190.09|187.99|189.97|187.87|5
1654241760000|2022-06-03 07:36:00|189.96|187.86|189.98|187.88|189.98|187.88|189.95|187.85|4
1654241770000|2022-06-03 07:36:10|189.97|187.87|189.97|187.87|189.97|187.87|189.96|187.86|5
1654241780000|2022-06-03 07:36:20|190.03|187.93|190.02|187.92|190.03|187.93|190.01|187.91|4
1654241790000|2022-06-03 07:36:30|190.01|187.91|190.01|187.91|190.01|187.91|190.01|187.91|1
1654241800000|2022-06-03 07:36:40|190.02|187.92|190.01|187.91|190.05|187.95|190.01|187.91|8
1654241810000|2022-06-03 07:36:50|190|187.9|189.72|187.62|190|187.9|189.71|187.61|15
1654241820000|2022-06-03 07:37:00|189.66|187.56|189.71|187.61|189.72|187.62|189.66|187.56|13
1654241830000|2022-06-03 07:37:10|189.7|187.6|189.64|187.54|189.71|187.61|189.64|187.54|7
1654241840000|2022-06-03 07:37:20|189.63|187.53|189.63|187.53|189.64|187.54|189.62|187.52|5
1654241850000|2022-06-03 07:37:30|189.62|187.52|189.58|187.48|189.62|187.52|189.57|187.47|6
1654241860000|2022-06-03 07:37:40|189.59|187.49|189.64|187.54|189.64|187.54|189.59|187.49|5
1654241870000|2022-06-03 07:37:50|189.61|187.51|189.59|187.49|189.62|187.52|189.58|187.48|9
1654241880000|2022-06-03 07:38:00|189.6|187.5|189.6|187.5|189.6|187.5|189.6|187.5|1
1654241890000|2022-06-03 07:38:10|189.59|187.49|189.58|187.48|189.59|187.49|189.58|187.48|2
1654241900000|2022-06-03 07:38:20|189.57|187.47|189.54|187.44|189.57|187.47|189.54|187.44|5
1654241910000|2022-06-03 07:38:30|189.53|187.43|189.39|187.29|189.53|187.43|189.39|187.29|6
1654241920000|2022-06-03 07:38:40|189.4|187.3|189.41|187.31|189.43|187.33|189.4|187.3|4
1654241930000|2022-06-03 07:38:50|189.37|187.27|189.42|187.32|189.42|187.32|189.36|187.26|10
1654241940000|2022-06-03 07:39:00|189.41|187.31|189.48|187.38|189.48|187.38|189.41|187.31|6
1654241950000|2022-06-03 07:39:10|189.47|187.37|189.47|187.37|189.47|187.37|189.47|187.37|1
1654241960000|2022-06-03 07:39:20|189.46|187.36|189.38|187.28|189.46|187.36|189.38|187.28|5
1654241970000|2022-06-03 07:39:30|189.4|187.3|189.43|187.33|189.43|187.33|189.39|187.29|7
1654241980000|2022-06-03 07:39:40|189.42|187.32|189.42|187.32|189.43|187.33|189.42|187.32|3
1654241990000|2022-06-03 07:39:50|189.41|187.31|189.37|187.27|189.41|187.31|189.37|187.27|2
1654242000000|2022-06-03 07:40:00|189.38|187.28|189.37|187.27|189.38|187.28|189.37|187.27|4
1654242010000|2022-06-03 07:40:10|189.38|187.28|189.5|187.4|189.5|187.4|189.38|187.28|9
1654242020000|2022-06-03 07:40:20|189.55|187.45|189.6|187.5|189.6|187.5|189.54|187.44|10
1654242030000|2022-06-03 07:40:30|189.55|187.45|189.51|187.41|189.56|187.46|189.51|187.41|5
1654242040000|2022-06-03 07:40:40|189.52|187.42|189.53|187.43|189.53|187.43|189.51|187.41|6
1654242050000|2022-06-03 07:40:50|189.52|187.42|189.54|187.44|189.54|187.44|189.52|187.42|3
1654242060000|2022-06-03 07:41:00|189.55|187.45|189.55|187.45|189.55|187.45|189.54|187.44|7
1654242070000|2022-06-03 07:41:10|189.56|187.46|189.56|187.46|189.56|187.46|189.56|187.46|1
1654242080000|2022-06-03 07:41:20|189.55|187.45|189.54|187.44|189.55|187.45|189.54|187.44|4
1654242090000|2022-06-03 07:41:30|189.55|187.45|189.55|187.45|189.55|187.45|189.55|187.45|1
1654242100000|2022-06-03 07:41:40|189.56|187.46|189.58|187.48|189.59|187.49|189.56|187.46|6
1654242110000|2022-06-03 07:41:50|189.57|187.47|189.85|187.75|189.85|187.75|189.57|187.47|14
1654242120000|2022-06-03 07:42:00|189.86|187.76|189.93|187.83|189.93|187.83|189.86|187.76|6
1654242130000|2022-06-03 07:42:10|189.9|187.8|189.88|187.78|189.9|187.8|189.84|187.74|12
1654242140000|2022-06-03 07:42:20|189.91|187.81|189.93|187.83|189.93|187.83|189.91|187.81|3
1654242150000|2022-06-03 07:42:30|189.94|187.84|190.01|187.91|190.02|187.92|189.94|187.84|12
1654242160000|2022-06-03 07:42:40|190.02|187.92|190.02|187.92|190.04|187.94|190|187.9|6
1654242170000|2022-06-03 07:42:50|190.03|187.93|190.06|187.96|190.06|187.96|190.02|187.92|5
1654242180000|2022-06-03 07:43:00|190.07|187.97|190.2|188.1|190.2|188.1|190.06|187.96|9
1654242190000|2022-06-03 07:43:10|190.19|188.09|190.19|188.09|190.2|188.1|190.18|188.08|5
1654242200000|2022-06-03 07:43:20|190.2|188.1|190.2|188.1|190.21|188.11|190.19|188.09|5
1654242220000|2022-06-03 07:43:40|190.21|188.11|190.2|188.1|190.21|188.11|190.2|188.1|2
1654242230000|2022-06-03 07:43:50|190.21|188.11|190.21|188.11|190.21|188.11|190.2|188.1|3
1654242250000|2022-06-03 07:44:10|190.22|188.12|190.37|188.27|190.37|188.27|190.22|188.12|6
1654242260000|2022-06-03 07:44:20|190.41|188.31|190.36|188.26|190.41|188.31|190.36|188.26|10
1654242270000|2022-06-03 07:44:30|190.39|188.29|190.45|188.35|190.45|188.35|190.39|188.29|7
1654242280000|2022-06-03 07:44:40|190.46|188.36|190.51|188.41|190.51|188.41|190.46|188.36|5
1654242290000|2022-06-03 07:44:50|190.52|188.42|190.45|188.35|190.53|188.43|190.45|188.35|12
1654242300000|2022-06-03 07:45:00|190.42|188.32|190.44|188.34|190.44|188.34|190.34|188.24|11
1654242310000|2022-06-03 07:45:10|190.43|188.33|190.41|188.31|190.43|188.33|190.4|188.3|4
1654242320000|2022-06-03 07:45:20|190.4|188.3|190.41|188.31|190.42|188.32|190.4|188.3|12
1654242330000|2022-06-03 07:45:30|190.4|188.3|190.46|188.36|190.48|188.38|190.4|188.3|8
1654242340000|2022-06-03 07:45:40|190.47|188.37|190.47|188.37|190.47|188.37|190.47|188.37|1
1654242350000|2022-06-03 07:45:50|190.46|188.36|190.41|188.31|190.46|188.36|190.41|188.31|5
1654242360000|2022-06-03 07:46:00|190.42|188.32|190.48|188.38|190.49|188.39|190.42|188.32|7
1654242370000|2022-06-03 07:46:10|190.49|188.39|190.43|188.33|190.49|188.39|190.43|188.33|9
1654242380000|2022-06-03 07:46:20|190.44|188.34|190.43|188.33|190.44|188.34|190.4|188.3|9
1654242390000|2022-06-03 07:46:30|190.42|188.32|190.41|188.31|190.42|188.32|190.4|188.3|4
1654242400000|2022-06-03 07:46:40|190.4|188.3|190.41|188.31|190.42|188.32|190.4|188.3|4
1654242410000|2022-06-03 07:46:50|190.4|188.3|190.39|188.29|190.4|188.3|190.38|188.28|4
1654242420000|2022-06-03 07:47:00|190.41|188.31|190.45|188.35|190.45|188.35|190.41|188.31|2
1654242430000|2022-06-03 07:47:10|190.46|188.36|190.47|188.37|190.47|188.37|190.46|188.36|6
1654242440000|2022-06-03 07:47:20|190.46|188.36|190.43|188.33|190.46|188.36|190.43|188.33|9
1654242450000|2022-06-03 07:47:30|190.44|188.34|190.45|188.35|190.49|188.39|190.44|188.34|8
1654242460000|2022-06-03 07:47:40|190.44|188.34|190.45|188.35|190.46|188.36|190.44|188.34|4
1654242470000|2022-06-03 07:47:50|190.44|188.34|190.37|188.27|190.44|188.34|190.37|188.27|8
1654242480000|2022-06-03 07:48:00|190.38|188.28|190.42|188.32|190.42|188.32|190.36|188.26|14
1654242490000|2022-06-03 07:48:10|190.41|188.31|190.39|188.29|190.41|188.31|190.39|188.29|5
1654242500000|2022-06-03 07:48:20|190.36|188.26|190.29|188.19|190.36|188.26|190.29|188.19|4
1654242510000|2022-06-03 07:48:30|190.28|188.18|190.28|188.18|190.28|188.18|190.27|188.17|7
1654242520000|2022-06-03 07:48:40|190.29|188.19|190.27|188.17|190.3|188.2|190.27|188.17|15
1654242530000|2022-06-03 07:48:50|190.26|188.16|190.19|188.09|190.26|188.16|190.19|188.09|6
1654242540000|2022-06-03 07:49:00|190.18|188.08|190.19|188.09|190.19|188.09|190.18|188.08|10
1654242550000|2022-06-03 07:49:10|190.18|188.08|190.03|187.93|190.19|188.09|190.03|187.93|12
1654242570000|2022-06-03 07:49:30|190.02|187.92|190.03|187.93|190.03|187.93|190.02|187.92|2
1654242580000|2022-06-03 07:49:40|190.02|187.92|189.98|187.88|190.02|187.92|189.98|187.88|3
1654242590000|2022-06-03 07:49:50|190|187.9|190|187.9|190.03|187.93|189.97|187.87|13
1654242600000|2022-06-03 07:50:00|189.99|187.89|190.06|187.96|190.07|187.97|189.99|187.89|9
1654242610000|2022-06-03 07:50:10|190.05|187.95|190.06|187.96|190.06|187.96|190.04|187.94|3
1654242620000|2022-06-03 07:50:20|190.05|187.95|190.05|187.95|190.06|187.96|190.04|187.94|7
1654242630000|2022-06-03 07:50:30|190.04|187.94|189.99|187.89|190.04|187.94|189.98|187.88|7
1654242640000|2022-06-03 07:50:40|189.98|187.88|190|187.9|190.03|187.93|189.98|187.88|7
1654242650000|2022-06-03 07:50:50|189.99|187.89|189.99|187.89|189.99|187.89|189.98|187.88|3
1654242660000|2022-06-03 07:51:00|190|187.9|190.03|187.93|190.03|187.93|190|187.9|10
1654242670000|2022-06-03 07:51:10|190.02|187.92|190.02|187.92|190.03|187.93|190.02|187.92|3
1654242700000|2022-06-03 07:51:40|190.03|187.93|190.02|187.92|190.03|187.93|190.02|187.92|4
1654242710000|2022-06-03 07:51:50|190.01|187.91|189.96|187.86|190.01|187.91|189.96|187.86|5
1654242720000|2022-06-03 07:52:00|189.97|187.87|189.97|187.87|189.97|187.87|189.97|187.87|1
1654242730000|2022-06-03 07:52:10|189.96|187.86|189.95|187.85|189.96|187.86|189.95|187.85|2
1654242740000|2022-06-03 07:52:20|189.97|187.87|189.96|187.86|189.97|187.87|189.96|187.86|4
1654242750000|2022-06-03 07:52:30|189.97|187.87|190.03|187.93|190.03|187.93|189.97|187.87|5
1654242760000|2022-06-03 07:52:40|190.02|187.92|190.01|187.91|190.03|187.93|190.01|187.91|4
1654242770000|2022-06-03 07:52:50|190|187.9|190|187.9|190|187.9|190|187.9|1
1654242780000|2022-06-03 07:53:00|190.01|187.91|190.02|187.92|190.02|187.92|190.01|187.91|2
1654242790000|2022-06-03 07:53:10|190.01|187.91|190.02|187.92|190.04|187.94|190|187.9|6
1654242800000|2022-06-03 07:53:20|190.01|187.91|189.93|187.83|190.02|187.92|189.91|187.81|9
1654242810000|2022-06-03 07:53:30|189.94|187.84|189.95|187.85|189.97|187.87|189.94|187.84|9
1654242820000|2022-06-03 07:53:40|189.96|187.86|189.95|187.85|189.96|187.86|189.95|187.85|10
1654242830000|2022-06-03 07:53:50|189.94|187.84|189.95|187.85|189.95|187.85|189.94|187.84|2
1654242840000|2022-06-03 07:54:00|189.94|187.84|189.87|187.77|189.95|187.85|189.87|187.77|6
1654242860000|2022-06-03 07:54:20|189.86|187.76|189.81|187.71|189.86|187.76|189.81|187.71|3
1654242870000|2022-06-03 07:54:30|189.8|187.7|189.8|187.7|189.8|187.7|189.8|187.7|1
1654242880000|2022-06-03 07:54:40|189.79|187.69|189.79|187.69|189.79|187.69|189.79|187.69|1
1654242890000|2022-06-03 07:54:50|189.8|187.7|189.8|187.7|189.8|187.7|189.8|187.7|1
1654242900000|2022-06-03 07:55:00|189.82|187.72|189.83|187.73|189.83|187.73|189.81|187.71|4
1654242920000|2022-06-03 07:55:20|189.85|187.75|189.84|187.74|189.85|187.75|189.84|187.74|2
1654242930000|2022-06-03 07:55:30|189.83|187.73|189.84|187.74|189.84|187.74|189.83|187.73|4
1654242940000|2022-06-03 07:55:40|189.83|187.73|189.84|187.74|189.84|187.74|189.83|187.73|2
1654242950000|2022-06-03 07:55:50|189.85|187.75|189.81|187.71|189.85|187.75|189.81|187.71|3
1654242960000|2022-06-03 07:56:00|189.82|187.72|189.83|187.73|189.85|187.75|189.82|187.72|5
1654242980000|2022-06-03 07:56:20|189.84|187.74|189.83|187.73|189.84|187.74|189.83|187.73|2
1654242990000|2022-06-03 07:56:30|189.84|187.74|189.79|187.69|189.84|187.74|189.79|187.69|3
1654243000000|2022-06-03 07:56:40|189.8|187.7|189.79|187.69|189.8|187.7|189.79|187.69|2
1654243010000|2022-06-03 07:56:50|189.8|187.7|189.8|187.7|189.8|187.7|189.79|187.69|3
1654243020000|2022-06-03 07:57:00|189.79|187.69|189.81|187.71|189.81|187.71|189.79|187.69|5
1654243030000|2022-06-03 07:57:10|189.79|187.69|189.79|187.69|189.79|187.69|189.79|187.69|1
1654243050000|2022-06-03 07:57:30|189.78|187.68|189.73|187.63|189.78|187.68|189.73|187.63|5
1654243060000|2022-06-03 07:57:40|189.74|187.64|189.74|187.64|189.77|187.67|189.74|187.64|6
1654243070000|2022-06-03 07:57:50|189.76|187.66|189.82|187.72|189.82|187.72|189.76|187.66|9
1654243080000|2022-06-03 07:58:00|189.83|187.73|189.88|187.78|189.9|187.8|189.83|187.73|16
1654243100000|2022-06-03 07:58:20|189.89|187.79|189.87|187.77|189.89|187.79|189.87|187.77|3
1654243110000|2022-06-03 07:58:30|189.88|187.78|189.87|187.77|189.88|187.78|189.87|187.77|6
1654243130000|2022-06-03 07:58:50|189.88|187.78|189.89|187.79|189.89|187.79|189.88|187.78|2
1654243140000|2022-06-03 07:59:00|189.88|187.78|189.88|187.78|189.88|187.78|189.88|187.78|1
1654243150000|2022-06-03 07:59:10|189.87|187.77|189.64|187.54|189.87|187.77|189.64|187.54|11
1654243160000|2022-06-03 07:59:20|189.63|187.53|189.74|187.64|189.74|187.64|189.61|187.51|11
1654243170000|2022-06-03 07:59:30|189.75|187.65|189.73|187.63|189.75|187.65|189.73|187.63|3
1654243180000|2022-06-03 07:59:40|189.74|187.64|189.72|187.62|189.74|187.64|189.72|187.62|3
1654243190000|2022-06-03 07:59:50|189.71|187.61|189.7|187.6|189.78|187.68|189.7|187.6|13
1654243200000|2022-06-03 08:00:00|189.71|187.61|189.71|187.61|189.72|187.62|189.71|187.61|5
1654243210000|2022-06-03 08:00:10|189.73|187.63|189.69|187.59|189.75|187.65|189.67|187.57|11
1654243220000|2022-06-03 08:00:20|189.67|187.57|189.59|187.49|189.67|187.57|189.58|187.48|17
1654243230000|2022-06-03 08:00:30|189.58|187.48|189.67|187.57|189.77|187.67|189.58|187.48|17
1654243240000|2022-06-03 08:00:40|189.68|187.58|189.65|187.55|189.68|187.58|189.65|187.55|6
1654243250000|2022-06-03 08:00:50|189.66|187.56|189.65|187.55|189.66|187.56|189.65|187.55|6
1654243260000|2022-06-03 08:01:00|189.64|187.54|189.62|187.52|189.64|187.54|189.62|187.52|3
1654243270000|2022-06-03 08:01:10|189.59|187.49|189.55|187.45|189.59|187.49|189.55|187.45|7
1654243280000|2022-06-03 08:01:20|189.54|187.44|189.48|187.38|189.54|187.44|189.48|187.38|6
1654243290000|2022-06-03 08:01:30|189.47|187.37|189.46|187.36|189.47|187.37|189.44|187.34|9
1654243300000|2022-06-03 08:01:40|189.45|187.35|189.48|187.38|189.5|187.4|189.45|187.35|10
1654243310000|2022-06-03 08:01:50|189.47|187.37|189.46|187.36|189.48|187.38|189.46|187.36|12
1654243320000|2022-06-03 08:02:00|189.45|187.35|189.39|187.29|189.5|187.4|189.39|187.29|22
1654243330000|2022-06-03 08:02:10|189.38|187.28|189.35|187.25|189.38|187.28|189.35|187.25|10
1654243340000|2022-06-03 08:02:20|189.36|187.26|189.29|187.19|189.36|187.26|189.29|187.19|9
1654243350000|2022-06-03 08:02:30|189.26|187.16|189.18|187.08|189.26|187.16|189.18|187.08|8
1654243360000|2022-06-03 08:02:40|189.17|187.07|189.2|187.1|189.2|187.1|189.14|187.04|7
1654243370000|2022-06-03 08:02:50|189.21|187.11|189.31|187.21|189.32|187.22|189.21|187.11|14
1654243380000|2022-06-03 08:03:00|189.33|187.23|189.37|187.27|189.4|187.3|189.33|187.23|13
1654243390000|2022-06-03 08:03:10|189.36|187.26|189.29|187.19|189.36|187.26|189.29|187.19|10
1654243400000|2022-06-03 08:03:20|189.28|187.18|189.25|187.15|189.28|187.18|189.19|187.09|14
1654243410000|2022-06-03 08:03:30|189.24|187.14|189.28|187.18|189.29|187.19|189.23|187.13|8
1654243420000|2022-06-03 08:03:40|189.29|187.19|189.31|187.21|189.31|187.21|189.28|187.18|5
1654243430000|2022-06-03 08:03:50|189.3|187.2|189.29|187.19|189.3|187.2|189.28|187.18|4
1654243440000|2022-06-03 08:04:00|189.3|187.2|189.47|187.37|189.48|187.38|189.29|187.19|15
1654243450000|2022-06-03 08:04:10|189.48|187.38|189.49|187.39|189.49|187.39|189.47|187.37|6
1654243460000|2022-06-03 08:04:20|189.48|187.38|189.51|187.41|189.51|187.41|189.46|187.36|9
1654243470000|2022-06-03 08:04:30|189.5|187.4|189.57|187.47|189.59|187.49|189.49|187.39|12
1654243480000|2022-06-03 08:04:40|189.55|187.45|189.52|187.42|189.57|187.47|189.52|187.42|6
1654243490000|2022-06-03 08:04:50|189.51|187.41|189.58|187.48|189.58|187.48|189.51|187.41|6
1654243500000|2022-06-03 08:05:00|189.59|187.49|189.71|187.61|189.71|187.61|189.51|187.41|15
1654243510000|2022-06-03 08:05:10|189.7|187.6|189.76|187.66|189.78|187.68|189.7|187.6|15
1654243520000|2022-06-03 08:05:20|189.75|187.65|189.77|187.67|189.78|187.68|189.75|187.65|5
1654243530000|2022-06-03 08:05:30|189.76|187.66|189.77|187.67|189.77|187.67|189.76|187.66|6
1654243540000|2022-06-03 08:05:40|189.76|187.66|189.85|187.75|189.86|187.76|189.76|187.66|9
1654243550000|2022-06-03 08:05:50|189.84|187.74|189.87|187.77|189.88|187.78|189.84|187.74|7
1654243560000|2022-06-03 08:06:00|189.89|187.79|189.88|187.78|189.89|187.79|189.86|187.76|4
1654243570000|2022-06-03 08:06:10|189.87|187.77|189.87|187.77|189.87|187.77|189.85|187.75|10
1654243580000|2022-06-03 08:06:20|189.88|187.78|189.91|187.81|189.92|187.82|189.88|187.78|5
1654243590000|2022-06-03 08:06:30|189.92|187.82|189.91|187.81|189.93|187.83|189.88|187.78|14
1654243600000|2022-06-03 08:06:40|189.88|187.78|189.99|187.89|189.99|187.89|189.87|187.77|12
1654243610000|2022-06-03 08:06:50|190.04|187.94|190.16|188.06|190.18|188.08|189.98|187.88|20
1654243620000|2022-06-03 08:07:00|190.15|188.05|190.12|188.02|190.16|188.06|190.06|187.96|18
1654243630000|2022-06-03 08:07:10|190.11|188.01|190.1|188|190.18|188.08|190.1|188|16
1654243640000|2022-06-03 08:07:20|190.11|188.01|190.1|188|190.11|188.01|190.08|187.98|7
1654243650000|2022-06-03 08:07:30|190.08|187.98|189.99|187.89|190.08|187.98|189.98|187.88|12
1654243660000|2022-06-03 08:07:40|189.98|187.88|189.96|187.86|189.98|187.88|189.9|187.8|10
1654243670000|2022-06-03 08:07:50|189.99|187.89|190.05|187.95|190.06|187.96|189.99|187.89|7
1654243680000|2022-06-03 08:08:00|190.06|187.96|190.2|188.1|190.2|188.1|190.06|187.96|14
1654243690000|2022-06-03 08:08:10|190.21|188.11|190.2|188.1|190.21|188.11|190.19|188.09|3
1654243700000|2022-06-03 08:08:20|190.21|188.11|190.21|188.11|190.21|188.11|190.21|188.11|1
1654243710000|2022-06-03 08:08:30|190.2|188.1|190.22|188.12|190.23|188.13|190.2|188.1|8
1654243720000|2022-06-03 08:08:40|190.21|188.11|190.22|188.12|190.23|188.13|190.21|188.11|4
1654243730000|2022-06-03 08:08:50|190.23|188.13|190.16|188.06|190.24|188.14|190.14|188.04|11
1654243740000|2022-06-03 08:09:00|190.19|188.09|190.19|188.09|190.23|188.13|190.18|188.08|9
1654243750000|2022-06-03 08:09:10|190.2|188.1|190.21|188.11|190.21|188.11|190.2|188.1|2
1654243760000|2022-06-03 08:09:20|190.19|188.09|190.28|188.18|190.28|188.18|190.19|188.09|9
1654243770000|2022-06-03 08:09:30|190.29|188.19|190.39|188.29|190.4|188.3|190.27|188.17|17
1654243780000|2022-06-03 08:09:40|190.38|188.28|190.35|188.25|190.39|188.29|190.32|188.22|14
1654243790000|2022-06-03 08:09:50|190.34|188.24|190.23|188.13|190.34|188.24|190.22|188.12|19
1654243800000|2022-06-03 08:10:00|190.22|188.12|190.22|188.12|190.22|188.12|190.21|188.11|5
1654243810000|2022-06-03 08:10:10|190.27|188.17|190.26|188.16|190.27|188.17|190.26|188.16|4
1654243820000|2022-06-03 08:10:20|190.27|188.17|190.27|188.17|190.27|188.17|190.27|188.17|1
1654243840000|2022-06-03 08:10:40|190.28|188.18|190.21|188.11|190.28|188.18|190.21|188.11|8
1654243850000|2022-06-03 08:10:50|190.22|188.12|190.18|188.08|190.24|188.14|190.18|188.08|11
1654243860000|2022-06-03 08:11:00|190.17|188.07|190.16|188.06|190.17|188.07|190.16|188.06|2
1654243870000|2022-06-03 08:11:10|190.15|188.05|190.01|187.91|190.15|188.05|190.01|187.91|7
1654243880000|2022-06-03 08:11:20|190.02|187.92|190.07|187.97|190.07|187.97|190.02|187.92|14
1654243890000|2022-06-03 08:11:30|190.08|187.98|190.09|187.99|190.1|188|190.07|187.97|8
1654243900000|2022-06-03 08:11:40|190.08|187.98|190.07|187.97|190.08|187.98|190.06|187.96|3
1654243910000|2022-06-03 08:11:50|190.06|187.96|190.07|187.97|190.07|187.97|190.06|187.96|6
1654243920000|2022-06-03 08:12:00|190.06|187.96|190.06|187.96|190.07|187.97|190.05|187.95|5
1654243930000|2022-06-03 08:12:10|190.05|187.95|190.06|187.96|190.06|187.96|190.05|187.95|4
1654243940000|2022-06-03 08:12:20|190.05|187.95|190.06|187.96|190.06|187.96|190.05|187.95|2
1654243950000|2022-06-03 08:12:30|190.05|187.95|190.06|187.96|190.06|187.96|190.05|187.95|2
1654243970000|2022-06-03 08:12:50|190.07|187.97|190.13|188.03|190.15|188.05|190.07|187.97|4
1654243980000|2022-06-03 08:13:00|190.12|188.02|190.12|188.02|190.13|188.03|190.11|188.01|11
1654243990000|2022-06-03 08:13:10|190.1|188|190.11|188.01|190.11|188.01|190.1|188|2
1654244000000|2022-06-03 08:13:20|190.07|187.97|190.08|187.98|190.09|187.99|190.05|187.95|7
1654244010000|2022-06-03 08:13:30|190.1|188|190.09|187.99|190.1|188|190.08|187.98|4
1654244020000|2022-06-03 08:13:40|190.08|187.98|190.1|188|190.1|188|190.08|187.98|5
1654244030000|2022-06-03 08:13:50|190.11|188.01|190.1|188|190.13|188.03|190.1|188|9
1654244040000|2022-06-03 08:14:00|190.13|188.03|190.14|188.04|190.16|188.06|190.13|188.03|8
1654244050000|2022-06-03 08:14:10|190.13|188.03|190.11|188.01|190.13|188.03|190.11|188.01|3
1654244060000|2022-06-03 08:14:20|190.12|188.02|190.1|188|190.12|188.02|190.1|188|3
1654244070000|2022-06-03 08:14:30|190.11|188.01|190.02|187.92|190.11|188.01|190.02|187.92|7
1654244080000|2022-06-03 08:14:40|190|187.9|190|187.9|190|187.9|190|187.9|1
1654244090000|2022-06-03 08:14:50|190.01|187.91|190.02|187.92|190.03|187.93|190|187.9|10
1654244100000|2022-06-03 08:15:00|190.01|187.91|190.11|188.01|190.11|188.01|190.01|187.91|10
1654244110000|2022-06-03 08:15:10|190.12|188.02|190.09|187.99|190.14|188.04|190.08|187.98|11
1654244120000|2022-06-03 08:15:20|190.08|187.98|190.15|188.05|190.15|188.05|190.08|187.98|10
1654244130000|2022-06-03 08:15:30|190.16|188.06|190.15|188.05|190.16|188.06|190.14|188.04|5
1654244140000|2022-06-03 08:15:40|190.16|188.06|190.14|188.04|190.16|188.06|190.13|188.03|4
1654244150000|2022-06-03 08:15:50|190.15|188.05|190.14|188.04|190.15|188.05|190.14|188.04|2
1654244160000|2022-06-03 08:16:00|190.15|188.05|190.16|188.06|190.16|188.06|190.15|188.05|2
1654244170000|2022-06-03 08:16:10|190.17|188.07|190.15|188.05|190.17|188.07|190.15|188.05|5
1654244180000|2022-06-03 08:16:20|190.16|188.06|189.98|187.88|190.16|188.06|189.98|187.88|10
1654244190000|2022-06-03 08:16:30|189.97|187.87|189.88|187.78|189.97|187.87|189.88|187.78|7
1654244200000|2022-06-03 08:16:40|189.89|187.79|189.93|187.83|189.94|187.84|189.89|187.79|4
1654244210000|2022-06-03 08:16:50|189.94|187.84|189.93|187.83|189.96|187.86|189.93|187.83|8
1654244220000|2022-06-03 08:17:00|189.94|187.84|189.9|187.8|189.94|187.84|189.9|187.8|3
1654244230000|2022-06-03 08:17:10|189.91|187.81|189.92|187.82|189.92|187.82|189.91|187.81|6
1654244240000|2022-06-03 08:17:20|189.91|187.81|189.95|187.85|189.95|187.85|189.91|187.81|6
1654244250000|2022-06-03 08:17:30|189.97|187.87|189.96|187.86|189.97|187.87|189.95|187.85|4
1654244260000|2022-06-03 08:17:40|189.95|187.85|189.96|187.86|189.96|187.86|189.95|187.85|2
1654244290000|2022-06-03 08:18:10|189.92|187.82|189.9|187.8|189.92|187.82|189.9|187.8|2
1654244300000|2022-06-03 08:18:20|189.91|187.81|189.89|187.79|189.93|187.83|189.89|187.79|5
1654244310000|2022-06-03 08:18:30|189.87|187.77|189.87|187.77|189.88|187.78|189.85|187.75|6
1654244320000|2022-06-03 08:18:40|189.88|187.78|189.93|187.83|189.93|187.83|189.88|187.78|6
1654244330000|2022-06-03 08:18:50|189.94|187.84|189.94|187.84|189.94|187.84|189.94|187.84|1
1654244340000|2022-06-03 08:19:00|189.95|187.85|189.92|187.82|189.97|187.87|189.92|187.82|9
1654244350000|2022-06-03 08:19:10|189.93|187.83|189.97|187.87|189.97|187.87|189.93|187.83|9
1654244360000|2022-06-03 08:19:20|189.96|187.86|189.95|187.85|189.96|187.86|189.95|187.85|4
1654244370000|2022-06-03 08:19:30|189.96|187.86|189.95|187.85|189.96|187.86|189.95|187.85|4
1654244380000|2022-06-03 08:19:40|189.96|187.86|189.95|187.85|189.96|187.86|189.95|187.85|4
1654244400000|2022-06-03 08:20:00|189.96|187.86|189.94|187.84|189.96|187.86|189.91|187.81|10
1654244410000|2022-06-03 08:20:10|189.93|187.83|189.96|187.86|189.96|187.86|189.93|187.83|7
1654244420000|2022-06-03 08:20:20|189.97|187.87|189.95|187.85|189.97|187.87|189.92|187.82|10
1654244430000|2022-06-03 08:20:30|189.94|187.84|189.79|187.69|189.94|187.84|189.79|187.69|5
1654244440000|2022-06-03 08:20:40|189.77|187.67|189.75|187.65|189.77|187.67|189.73|187.63|6
1654244450000|2022-06-03 08:20:50|189.76|187.66|189.75|187.65|189.76|187.66|189.73|187.63|6
1654244470000|2022-06-03 08:21:10|189.73|187.63|189.72|187.62|189.73|187.63|189.72|187.62|2
1654244480000|2022-06-03 08:21:20|189.74|187.64|189.75|187.65|189.75|187.65|189.74|187.64|6
1654244490000|2022-06-03 08:21:30|189.74|187.64|189.73|187.63|189.75|187.65|189.73|187.63|6
1654244510000|2022-06-03 08:21:50|189.72|187.62|189.72|187.62|189.72|187.62|189.72|187.62|1
1654244530000|2022-06-03 08:22:10|189.71|187.61|189.7|187.6|189.71|187.61|189.7|187.6|2
1654244550000|2022-06-03 08:22:30|189.69|187.59|189.69|187.59|189.69|187.59|189.68|187.58|3
1654244560000|2022-06-03 08:22:40|189.67|187.57|189.67|187.57|189.68|187.58|189.67|187.57|3
1654244570000|2022-06-03 08:22:50|189.66|187.56|189.66|187.56|189.67|187.57|189.65|187.55|5
1654244580000|2022-06-03 08:23:00|189.67|187.57|189.67|187.57|189.67|187.57|189.67|187.57|1
1654244590000|2022-06-03 08:23:10|189.69|187.59|189.66|187.56|189.69|187.59|189.66|187.56|3
1654244600000|2022-06-03 08:23:20|189.67|187.57|189.66|187.56|189.67|187.57|189.66|187.56|2
1654244620000|2022-06-03 08:23:40|189.67|187.57|189.67|187.57|189.67|187.57|189.67|187.57|1
1654244630000|2022-06-03 08:23:50|189.68|187.58|189.84|187.74|189.84|187.74|189.68|187.58|11
1654244650000|2022-06-03 08:24:10|189.83|187.73|189.85|187.75|189.85|187.75|189.83|187.73|5
1654244660000|2022-06-03 08:24:20|189.84|187.74|189.84|187.74|189.85|187.75|189.84|187.74|3
1654244670000|2022-06-03 08:24:30|189.83|187.73|189.78|187.68|189.83|187.73|189.78|187.68|2
1654244690000|2022-06-03 08:24:50|189.73|187.63|189.59|187.49|189.73|187.63|189.57|187.47|13
1654244700000|2022-06-03 08:25:00|189.62|187.52|189.61|187.51|189.62|187.52|189.58|187.48|6
1654244710000|2022-06-03 08:25:10|189.6|187.5|189.6|187.5|189.61|187.51|189.58|187.48|7
1654244720000|2022-06-03 08:25:20|189.58|187.48|189.57|187.47|189.58|187.48|189.56|187.46|5
1654244730000|2022-06-03 08:25:30|189.58|187.48|189.57|187.47|189.58|187.48|189.57|187.47|4
1654244740000|2022-06-03 08:25:40|189.56|187.46|189.56|187.46|189.58|187.48|189.55|187.45|8
1654244760000|2022-06-03 08:26:00|189.58|187.48|189.56|187.46|189.58|187.48|189.56|187.46|2
1654244770000|2022-06-03 08:26:10|189.57|187.47|189.58|187.48|189.58|187.48|189.57|187.47|4
1654244780000|2022-06-03 08:26:20|189.57|187.47|189.56|187.46|189.57|187.47|189.54|187.44|4
1654244790000|2022-06-03 08:26:30|189.57|187.47|189.56|187.46|189.57|187.47|189.56|187.46|2
1654244800000|2022-06-03 08:26:40|189.57|187.47|189.65|187.55|189.71|187.61|189.57|187.47|14
1654244810000|2022-06-03 08:26:50|189.64|187.54|189.73|187.63|189.73|187.63|189.64|187.54|7
1654244820000|2022-06-03 08:27:00|189.74|187.64|189.73|187.63|189.74|187.64|189.72|187.62|6
1654244830000|2022-06-03 08:27:10|189.74|187.64|189.74|187.64|189.74|187.64|189.74|187.64|1
1654244840000|2022-06-03 08:27:20|189.75|187.65|189.74|187.64|189.75|187.65|189.74|187.64|2
1654244850000|2022-06-03 08:27:30|189.72|187.62|189.67|187.57|189.72|187.62|189.67|187.57|3
1654244860000|2022-06-03 08:27:40|189.66|187.56|189.66|187.56|189.66|187.56|189.66|187.56|1
1654244870000|2022-06-03 08:27:50|189.67|187.57|189.67|187.57|189.67|187.57|189.67|187.57|1
1654244880000|2022-06-03 08:28:00|189.68|187.58|189.68|187.58|189.72|187.62|189.68|187.58|6
1654244890000|2022-06-03 08:28:10|189.69|187.59|189.69|187.59|189.69|187.59|189.69|187.59|1
1654244900000|2022-06-03 08:28:20|189.68|187.58|189.74|187.64|189.75|187.65|189.68|187.58|7
1654244910000|2022-06-03 08:28:30|189.75|187.65|189.71|187.61|189.75|187.65|189.71|187.61|9
1654244920000|2022-06-03 08:28:40|189.7|187.6|189.7|187.6|189.71|187.61|189.7|187.6|3
1654244930000|2022-06-03 08:28:50|189.69|187.59|189.68|187.58|189.69|187.59|189.68|187.58|2
1654244940000|2022-06-03 08:29:00|189.67|187.57|189.69|187.59|189.69|187.59|189.67|187.57|3
1654244960000|2022-06-03 08:29:20|189.7|187.6|189.69|187.59|189.71|187.61|189.67|187.57|8
1654244980000|2022-06-03 08:29:40|189.68|187.58|189.68|187.58|189.68|187.58|189.68|187.58|1
1654244990000|2022-06-03 08:29:50|189.67|187.57|189.66|187.56|189.67|187.57|189.66|187.56|2
1654245000000|2022-06-03 08:30:00|189.65|187.55|189.65|187.55|189.65|187.55|189.65|187.55|1
1654245010000|2022-06-03 08:30:10|189.66|187.56|189.64|187.54|189.68|187.58|189.62|187.52|10
1654245020000|2022-06-03 08:30:20|189.65|187.55|189.65|187.55|189.66|187.56|189.65|187.55|3
1654245030000|2022-06-03 08:30:30|189.64|187.54|189.57|187.47|189.64|187.54|189.57|187.47|5
1654245040000|2022-06-03 08:30:40|189.58|187.48|189.64|187.54|189.64|187.54|189.58|187.48|5
1654245050000|2022-06-03 08:30:50|189.63|187.53|189.65|187.55|189.65|187.55|189.63|187.53|5
1654245060000|2022-06-03 08:31:00|189.64|187.54|189.63|187.53|189.65|187.55|189.63|187.53|8
1654245090000|2022-06-03 08:31:30|189.62|187.52|189.63|187.53|189.64|187.54|189.62|187.52|3
1654245100000|2022-06-03 08:31:40|189.62|187.52|189.62|187.52|189.62|187.52|189.61|187.51|3
1654245110000|2022-06-03 08:31:50|189.61|187.51|189.58|187.48|189.61|187.51|189.58|187.48|5
1654245120000|2022-06-03 08:32:00|189.59|187.49|189.59|187.49|189.59|187.49|189.59|187.49|1
1654245130000|2022-06-03 08:32:10|189.6|187.5|189.62|187.52|189.62|187.52|189.6|187.5|2
1654245140000|2022-06-03 08:32:20|189.6|187.5|189.6|187.5|189.6|187.5|189.6|187.5|1
1654245150000|2022-06-03 08:32:30|189.52|187.42|189.51|187.41|189.52|187.42|189.5|187.4|3
1654245160000|2022-06-03 08:32:40|189.5|187.4|189.5|187.4|189.51|187.41|189.5|187.4|5
1654245170000|2022-06-03 08:32:50|189.51|187.41|189.53|187.43|189.54|187.44|189.51|187.41|7
1654245180000|2022-06-03 08:33:00|189.54|187.44|189.7|187.6|189.7|187.6|189.53|187.43|14
1654245190000|2022-06-03 08:33:10|189.69|187.59|189.72|187.62|189.72|187.62|189.69|187.59|6
1654245200000|2022-06-03 08:33:20|189.71|187.61|189.77|187.67|189.77|187.67|189.7|187.6|7
1654245210000|2022-06-03 08:33:30|189.76|187.66|189.73|187.63|189.77|187.67|189.72|187.62|12
1654245220000|2022-06-03 08:33:40|189.74|187.64|189.72|187.62|189.75|187.65|189.72|187.62|7
1654245230000|2022-06-03 08:33:50|189.73|187.63|189.73|187.63|189.74|187.64|189.72|187.62|9
1654245240000|2022-06-03 08:34:00|189.74|187.64|189.72|187.62|189.74|187.64|189.72|187.62|7
1654245250000|2022-06-03 08:34:10|189.69|187.59|189.66|187.56|189.69|187.59|189.66|187.56|2
1654245260000|2022-06-03 08:34:20|189.65|187.55|189.61|187.51|189.65|187.55|189.61|187.51|3
1654245270000|2022-06-03 08:34:30|189.6|187.5|189.6|187.5|189.6|187.5|189.58|187.48|5
1654245300000|2022-06-03 08:35:00|189.59|187.49|189.58|187.48|189.59|187.49|189.58|187.48|2
1654245310000|2022-06-03 08:35:10|189.54|187.44|189.53|187.43|189.54|187.44|189.53|187.43|2
1654245320000|2022-06-03 08:35:20|189.54|187.44|189.53|187.43|189.54|187.44|189.53|187.43|2
1654245330000|2022-06-03 08:35:30|189.52|187.42|189.52|187.42|189.52|187.42|189.52|187.42|1
1654245340000|2022-06-03 08:35:40|189.53|187.43|189.53|187.43|189.53|187.43|189.52|187.42|3
1654245350000|2022-06-03 08:35:50|189.54|187.44|189.52|187.42|189.57|187.47|189.52|187.42|8
1654245360000|2022-06-03 08:36:00|189.51|187.41|189.51|187.41|189.51|187.41|189.51|187.41|1
1654245390000|2022-06-03 08:36:30|189.52|187.42|189.53|187.43|189.54|187.44|189.52|187.42|8
1654245400000|2022-06-03 08:36:40|189.54|187.44|189.54|187.44|189.54|187.44|189.54|187.44|1
1654245410000|2022-06-03 08:36:50|189.53|187.43|189.5|187.4|189.53|187.43|189.49|187.39|4
1654245420000|2022-06-03 08:37:00|189.51|187.41|189.51|187.41|189.54|187.44|189.51|187.41|4
1654245440000|2022-06-03 08:37:20|189.5|187.4|189.39|187.29|189.5|187.4|189.39|187.29|4
1654245450000|2022-06-03 08:37:30|189.4|187.3|189.39|187.29|189.4|187.3|189.39|187.29|4
1654245470000|2022-06-03 08:37:50|189.35|187.25|189.35|187.25|189.35|187.25|189.34|187.24|7
1654245480000|2022-06-03 08:38:00|189.34|187.24|189.29|187.19|189.35|187.25|189.29|187.19|6
1654245490000|2022-06-03 08:38:10|189.3|187.2|189.33|187.23|189.33|187.23|189.3|187.2|2
1654245510000|2022-06-03 08:38:30|189.34|187.24|189.32|187.22|189.35|187.25|189.32|187.22|4
1654245520000|2022-06-03 08:38:40|189.27|187.17|189.29|187.19|189.29|187.19|189.27|187.17|8
1654245530000|2022-06-03 08:38:50|189.33|187.23|189.28|187.18|189.33|187.23|189.28|187.18|5
1654245550000|2022-06-03 08:39:10|189.27|187.17|189.27|187.17|189.27|187.17|189.27|187.17|1
1654245560000|2022-06-03 08:39:20|189.26|187.16|189.26|187.16|189.27|187.17|189.26|187.16|3
1654245570000|2022-06-03 08:39:30|189.27|187.17|189.19|187.09|189.27|187.17|189.17|187.07|6
1654245580000|2022-06-03 08:39:40|189.18|187.08|189.19|187.09|189.19|187.09|189.17|187.07|4
1654245590000|2022-06-03 08:39:50|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654245600000|2022-06-03 08:40:00|189.17|187.07|189.16|187.06|189.17|187.07|189.16|187.06|2
1654245610000|2022-06-03 08:40:10|189.17|187.07|189.17|187.07|189.18|187.08|189.17|187.07|5
1654245620000|2022-06-03 08:40:20|189.08|186.98|189.19|187.09|189.2|187.1|189.07|186.97|6
1654245630000|2022-06-03 08:40:30|189.18|187.08|189.1|187|189.19|187.09|189.1|187|9
1654245640000|2022-06-03 08:40:40|189.09|186.99|188.94|186.84|189.09|186.99|188.88|186.78|10
1654245650000|2022-06-03 08:40:50|188.93|186.83|188.92|186.82|188.95|186.85|188.91|186.81|9
1654245660000|2022-06-03 08:41:00|188.91|186.81|189.03|186.93|189.03|186.93|188.9|186.8|12
1654245670000|2022-06-03 08:41:10|189.04|186.94|188.95|186.85|189.04|186.94|188.95|186.85|7
1654245680000|2022-06-03 08:41:20|188.93|186.83|188.88|186.78|188.93|186.83|188.88|186.78|6
1654245700000|2022-06-03 08:41:40|188.89|186.79|188.97|186.87|188.97|186.87|188.88|186.78|12
1654245710000|2022-06-03 08:41:50|188.96|186.86|188.97|186.87|188.97|186.87|188.95|186.85|6
1654245720000|2022-06-03 08:42:00|188.93|186.83|188.94|186.84|188.95|186.85|188.93|186.83|3
1654245730000|2022-06-03 08:42:10|188.89|186.79|188.88|186.78|188.89|186.79|188.87|186.77|11
1654245740000|2022-06-03 08:42:20|188.89|186.79|188.93|186.83|188.93|186.83|188.88|186.78|8
1654245750000|2022-06-03 08:42:30|188.92|186.82|188.91|186.81|188.93|186.83|188.91|186.81|12
1654245770000|2022-06-03 08:42:50|188.97|186.87|188.97|186.87|188.98|186.88|188.97|186.87|3
1654245780000|2022-06-03 08:43:00|188.96|186.86|188.96|186.86|188.97|186.87|188.95|186.85|5
1654245790000|2022-06-03 08:43:10|188.95|186.85|188.93|186.83|188.96|186.86|188.92|186.82|9
1654245800000|2022-06-03 08:43:20|188.92|186.82|188.95|186.85|188.95|186.85|188.9|186.8|9
1654245810000|2022-06-03 08:43:30|188.94|186.84|188.94|186.84|188.95|186.85|188.94|186.84|5
1654245820000|2022-06-03 08:43:40|188.95|186.85|188.95|186.85|188.95|186.85|188.95|186.85|1
1654245830000|2022-06-03 08:43:50|188.94|186.84|188.89|186.79|188.94|186.84|188.89|186.79|5
1654245840000|2022-06-03 08:44:00|188.9|186.8|188.9|186.8|188.91|186.81|188.9|186.8|11
1654245850000|2022-06-03 08:44:10|188.87|186.77|188.83|186.73|188.87|186.77|188.81|186.71|13
1654245860000|2022-06-03 08:44:20|188.82|186.72|188.82|186.72|188.82|186.72|188.82|186.72|1
1654245890000|2022-06-03 08:44:50|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654245900000|2022-06-03 08:45:00|188.82|186.72|188.6|186.5|188.82|186.72|188.57|186.47|17
1654245910000|2022-06-03 08:45:10|188.59|186.49|188.75|186.65|188.75|186.65|188.59|186.49|12
1654245920000|2022-06-03 08:45:20|188.76|186.66|188.83|186.73|188.83|186.73|188.76|186.66|6
1654245930000|2022-06-03 08:45:30|188.84|186.74|188.75|186.65|188.86|186.76|188.73|186.63|11
1654245940000|2022-06-03 08:45:40|188.74|186.64|188.75|186.65|188.75|186.65|188.7|186.6|5
1654245950000|2022-06-03 08:45:50|188.76|186.66|188.68|186.58|188.77|186.67|188.68|186.58|7
1654245960000|2022-06-03 08:46:00|188.69|186.59|188.73|186.63|188.74|186.64|188.69|186.59|9
1654245970000|2022-06-03 08:46:10|188.74|186.64|188.86|186.76|188.86|186.76|188.74|186.64|12
1654245980000|2022-06-03 08:46:20|188.87|186.77|188.85|186.75|188.89|186.79|188.84|186.74|10
1654245990000|2022-06-03 08:46:30|188.87|186.77|188.84|186.74|188.87|186.77|188.84|186.74|6
1654246000000|2022-06-03 08:46:40|188.83|186.73|188.77|186.67|188.83|186.73|188.77|186.67|3
1654246010000|2022-06-03 08:46:50|188.78|186.68|188.79|186.69|188.8|186.7|188.78|186.68|4
1654246020000|2022-06-03 08:47:00|188.83|186.73|188.83|186.73|188.88|186.78|188.83|186.73|10
1654246030000|2022-06-03 08:47:10|188.84|186.74|188.76|186.66|188.87|186.77|188.76|186.66|10
1654246040000|2022-06-03 08:47:20|188.77|186.67|188.89|186.79|188.9|186.8|188.77|186.67|14
1654246050000|2022-06-03 08:47:30|188.88|186.78|188.85|186.75|188.89|186.79|188.84|186.74|7
1654246060000|2022-06-03 08:47:40|188.86|186.76|188.91|186.81|188.91|186.81|188.86|186.76|5
1654246070000|2022-06-03 08:47:50|188.9|186.8|188.97|186.87|188.97|186.87|188.89|186.79|13
1654246080000|2022-06-03 08:48:00|188.95|186.85|189.36|187.26|189.36|187.26|188.95|186.85|23
1654246090000|2022-06-03 08:48:10|189.37|187.27|189.33|187.23|189.37|187.27|189.31|187.21|12
1654246100000|2022-06-03 08:48:20|189.34|187.24|189.36|187.26|189.36|187.26|189.32|187.22|6
1654246110000|2022-06-03 08:48:30|189.37|187.27|189.29|187.19|189.38|187.28|189.29|187.19|9
1654246120000|2022-06-03 08:48:40|189.31|187.21|189.32|187.22|189.32|187.22|189.3|187.2|4
1654246130000|2022-06-03 08:48:50|189.31|187.21|189.29|187.19|189.32|187.22|189.29|187.19|5
1654246140000|2022-06-03 08:49:00|189.3|187.2|189.29|187.19|189.32|187.22|189.29|187.19|8
1654246150000|2022-06-03 08:49:10|189.3|187.2|189.29|187.19|189.3|187.2|189.29|187.19|2
1654246160000|2022-06-03 08:49:20|189.28|187.18|189.29|187.19|189.29|187.19|189.27|187.17|4
1654246170000|2022-06-03 08:49:30|189.28|187.18|189.29|187.19|189.29|187.19|189.28|187.18|2
1654246180000|2022-06-03 08:49:40|189.28|187.18|189.29|187.19|189.29|187.19|189.28|187.18|2
1654246190000|2022-06-03 08:49:50|189.32|187.22|189.34|187.24|189.36|187.26|189.32|187.22|8
1654246200000|2022-06-03 08:50:00|189.33|187.23|189.33|187.23|189.34|187.24|189.32|187.22|4
1654246210000|2022-06-03 08:50:10|189.32|187.22|189.32|187.22|189.34|187.24|189.32|187.22|7
1654246220000|2022-06-03 08:50:20|189.33|187.23|189.3|187.2|189.33|187.23|189.3|187.2|9
1654246230000|2022-06-03 08:50:30|189.29|187.19|189.29|187.19|189.29|187.19|189.29|187.19|1
1654246240000|2022-06-03 08:50:40|189.3|187.2|189.33|187.23|189.34|187.24|189.3|187.2|5
1654246250000|2022-06-03 08:50:50|189.34|187.24|189.33|187.23|189.34|187.24|189.33|187.23|2
1654246260000|2022-06-03 08:51:00|189.32|187.22|189.35|187.25|189.35|187.25|189.32|187.22|5
1654246270000|2022-06-03 08:51:10|189.34|187.24|189.33|187.23|189.38|187.28|189.33|187.23|4
1654246290000|2022-06-03 08:51:30|189.32|187.22|189.3|187.2|189.32|187.22|189.3|187.2|3
1654246320000|2022-06-03 08:52:00|189.29|187.19|189.29|187.19|189.29|187.19|189.29|187.19|1
1654246330000|2022-06-03 08:52:10|189.3|187.2|189.26|187.16|189.31|187.21|189.26|187.16|9
1654246340000|2022-06-03 08:52:20|189.27|187.17|189.02|186.92|189.27|187.17|189.01|186.91|12
1654246350000|2022-06-03 08:52:30|189.01|186.91|188.99|186.89|189.02|186.92|188.99|186.89|6
1654246360000|2022-06-03 08:52:40|189|186.9|189.03|186.93|189.03|186.93|189|186.9|3
1654246370000|2022-06-03 08:52:50|189.02|186.92|189.02|186.92|189.03|186.93|189.02|186.92|3
1654246380000|2022-06-03 08:53:00|189.03|186.93|189.02|186.92|189.03|186.93|189.01|186.91|6
1654246400000|2022-06-03 08:53:20|189.01|186.91|189.02|186.92|189.07|186.97|189.01|186.91|11
1654246410000|2022-06-03 08:53:30|189.01|186.91|189.02|186.92|189.02|186.92|189|186.9|6
1654246420000|2022-06-03 08:53:40|189.01|186.91|189.02|186.92|189.02|186.92|189.01|186.91|2
1654246430000|2022-06-03 08:53:50|189.01|186.91|189.01|186.91|189.02|186.92|189.01|186.91|3
1654246440000|2022-06-03 08:54:00|189|186.9|189.05|186.95|189.05|186.95|189|186.9|5
1654246450000|2022-06-03 08:54:10|189.07|186.97|189.14|187.04|189.15|187.05|189.06|186.96|12
1654246460000|2022-06-03 08:54:20|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654246480000|2022-06-03 08:54:40|189.15|187.05|189.2|187.1|189.21|187.11|189.15|187.05|4
1654246490000|2022-06-03 08:54:50|189.19|187.09|189.26|187.16|189.26|187.16|189.19|187.09|6
1654246500000|2022-06-03 08:55:00|189.25|187.15|189.23|187.13|189.25|187.15|189.22|187.12|4
1654246510000|2022-06-03 08:55:10|189.22|187.12|189.22|187.12|189.22|187.12|189.15|187.05|11
1654246520000|2022-06-03 08:55:20|189.19|187.09|189.19|187.09|189.19|187.09|189.19|187.09|1
1654246530000|2022-06-03 08:55:30|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654246540000|2022-06-03 08:55:40|189.17|187.07|189.2|187.1|189.21|187.11|189.17|187.07|7
1654246550000|2022-06-03 08:55:50|189.21|187.11|189.16|187.06|189.21|187.11|189.16|187.06|6
1654246560000|2022-06-03 08:56:00|189.14|187.04|189.14|187.04|189.14|187.04|189.13|187.03|3
1654246570000|2022-06-03 08:56:10|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654246580000|2022-06-03 08:56:20|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654246590000|2022-06-03 08:56:30|189.13|187.03|189.14|187.04|189.14|187.04|189.13|187.03|2
1654246600000|2022-06-03 08:56:40|189.15|187.05|189.1|187|189.16|187.06|189.1|187|8
1654246610000|2022-06-03 08:56:50|189.09|186.99|189.06|186.96|189.09|186.99|189.06|186.96|4
1654246620000|2022-06-03 08:57:00|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|2
1654246630000|2022-06-03 08:57:10|189.09|186.99|189.09|186.99|189.09|186.99|189.09|186.99|1
1654246640000|2022-06-03 08:57:20|189.08|186.98|189.06|186.96|189.08|186.98|189.06|186.96|2
1654246660000|2022-06-03 08:57:40|189.07|186.97|189.09|186.99|189.09|186.99|189.07|186.97|3
1654246680000|2022-06-03 08:58:00|189.08|186.98|189.05|186.95|189.08|186.98|189.05|186.95|2
1654246700000|2022-06-03 08:58:20|189.03|186.93|189|186.9|189.03|186.93|189|186.9|7
1654246710000|2022-06-03 08:58:30|188.98|186.88|188.96|186.86|188.98|186.88|188.96|186.86|2
1654246720000|2022-06-03 08:58:40|188.98|186.88|188.98|186.88|188.98|186.88|188.98|186.88|1
1654246740000|2022-06-03 08:59:00|188.97|186.87|188.95|186.85|188.97|186.87|188.95|186.85|2
1654246750000|2022-06-03 08:59:10|188.98|186.88|189.03|186.93|189.06|186.96|188.98|186.88|9
1654246760000|2022-06-03 08:59:20|189.02|186.92|189.02|186.92|189.02|186.92|189.02|186.92|1
1654246770000|2022-06-03 08:59:30|189.01|186.91|189|186.9|189.01|186.91|189|186.9|2
1654246780000|2022-06-03 08:59:40|188.99|186.89|189.13|187.03|189.13|187.03|188.99|186.89|11
1654246790000|2022-06-03 08:59:50|189.12|187.02|189.16|187.06|189.17|187.07|189.09|186.99|12
1654246800000|2022-06-03 09:00:00|189.15|187.05|189.08|186.98|189.15|187.05|189.07|186.97|12
1654246810000|2022-06-03 09:00:10|189.09|186.99|188.98|186.88|189.11|187.01|188.98|186.88|9
1654246820000|2022-06-03 09:00:20|188.97|186.87|188.96|186.86|188.97|186.87|188.93|186.83|6
1654246830000|2022-06-03 09:00:30|188.97|186.87|189|186.9|189|186.9|188.97|186.87|4
1654246860000|2022-06-03 09:01:00|188.99|186.89|188.86|186.76|188.99|186.89|188.85|186.75|19
1654246870000|2022-06-03 09:01:10|188.87|186.77|188.95|186.85|188.95|186.85|188.87|186.77|6
1654246880000|2022-06-03 09:01:20|188.94|186.84|188.94|186.84|188.95|186.85|188.94|186.84|3
1654246890000|2022-06-03 09:01:30|188.95|186.85|188.93|186.83|188.95|186.85|188.92|186.82|11
1654246920000|2022-06-03 09:02:00|188.91|186.81|188.91|186.81|188.91|186.81|188.91|186.81|1
1654246930000|2022-06-03 09:02:10|188.87|186.77|188.79|186.69|188.87|186.77|188.78|186.68|11
1654246940000|2022-06-03 09:02:20|188.78|186.68|188.56|186.46|188.78|186.68|188.55|186.45|16
1654246950000|2022-06-03 09:02:30|188.55|186.45|188.62|186.52|188.62|186.52|188.55|186.45|7
1654246960000|2022-06-03 09:02:40|188.63|186.53|188.54|186.44|188.63|186.53|188.5|186.4|19
1654246970000|2022-06-03 09:02:50|188.55|186.45|188.57|186.47|188.59|186.49|188.55|186.45|12
1654246980000|2022-06-03 09:03:00|188.58|186.48|188.57|186.47|188.58|186.48|188.52|186.42|14
1654246990000|2022-06-03 09:03:10|188.56|186.46|188.76|186.66|188.76|186.66|188.56|186.46|13
1654247000000|2022-06-03 09:03:20|188.75|186.65|188.77|186.67|188.8|186.7|188.75|186.65|19
1654247010000|2022-06-03 09:03:30|188.79|186.69|188.96|186.86|188.96|186.86|188.79|186.69|15
1654247020000|2022-06-03 09:03:40|188.95|186.85|188.96|186.86|188.96|186.86|188.92|186.82|13
1654247030000|2022-06-03 09:03:50|188.95|186.85|188.91|186.81|188.95|186.85|188.91|186.81|7
1654247040000|2022-06-03 09:04:00|188.92|186.82|189.08|186.98|189.08|186.98|188.92|186.82|11
1654247050000|2022-06-03 09:04:10|189.09|186.99|189.06|186.96|189.09|186.99|189.05|186.95|6
1654247060000|2022-06-03 09:04:20|189.07|186.97|189.11|187.01|189.11|187.01|189.07|186.97|8
1654247070000|2022-06-03 09:04:30|189.12|187.02|189.15|187.05|189.2|187.1|189.12|187.02|10
1654247080000|2022-06-03 09:04:40|189.17|187.07|189.23|187.13|189.23|187.13|189.16|187.06|10
1654247090000|2022-06-03 09:04:50|189.22|187.12|189.12|187.02|189.22|187.12|189.12|187.02|4
1654247100000|2022-06-03 09:05:00|189.14|187.04|189.21|187.11|189.21|187.11|189.13|187.03|10
1654247110000|2022-06-03 09:05:10|189.25|187.15|189.24|187.14|189.25|187.15|189.23|187.13|7
1654247120000|2022-06-03 09:05:20|189.23|187.13|189.21|187.11|189.23|187.13|189.21|187.11|3
1654247130000|2022-06-03 09:05:30|189.22|187.12|189.25|187.15|189.26|187.16|189.22|187.12|7
1654247140000|2022-06-03 09:05:40|189.26|187.16|189.27|187.17|189.28|187.18|189.26|187.16|3
1654247160000|2022-06-03 09:06:00|189.28|187.18|189.15|187.05|189.28|187.18|189.15|187.05|12
1654247170000|2022-06-03 09:06:10|189.16|187.06|189.21|187.11|189.21|187.11|189.16|187.06|9
1654247180000|2022-06-03 09:06:20|189.2|187.1|189.22|187.12|189.22|187.12|189.2|187.1|2
1654247190000|2022-06-03 09:06:30|189.23|187.13|189.24|187.14|189.24|187.14|189.22|187.12|4
1654247210000|2022-06-03 09:06:50|189.23|187.13|189.23|187.13|189.23|187.13|189.23|187.13|1
1654247220000|2022-06-03 09:07:00|189.24|187.14|189.41|187.31|189.41|187.31|189.24|187.14|12
1654247230000|2022-06-03 09:07:10|189.42|187.32|189.13|187.03|189.42|187.32|189.12|187.02|16
1654247240000|2022-06-03 09:07:20|189.12|187.02|189.16|187.06|189.16|187.06|189.12|187.02|7
1654247250000|2022-06-03 09:07:30|189.15|187.05|189.09|186.99|189.15|187.05|189.08|186.98|6
1654247260000|2022-06-03 09:07:40|189.1|187|189.1|187|189.1|187|189.09|186.99|3
1654247270000|2022-06-03 09:07:50|189.09|186.99|189.11|187.01|189.12|187.02|189.09|186.99|4
1654247280000|2022-06-03 09:08:00|189.12|187.02|189.11|187.01|189.12|187.02|189.11|187.01|2
1654247290000|2022-06-03 09:08:10|189.09|186.99|189.06|186.96|189.09|186.99|189.05|186.95|9
1654247300000|2022-06-03 09:08:20|189.05|186.95|188.99|186.89|189.05|186.95|188.96|186.86|10
1654247310000|2022-06-03 09:08:30|188.98|186.88|188.98|186.88|188.99|186.89|188.97|186.87|5
1654247320000|2022-06-03 09:08:40|188.99|186.89|189.02|186.92|189.02|186.92|188.99|186.89|5
1654247330000|2022-06-03 09:08:50|189.01|186.91|189.01|186.91|189.02|186.92|189.01|186.91|3
1654247340000|2022-06-03 09:09:00|188.99|186.89|188.96|186.86|188.99|186.89|188.94|186.84|6
1654247350000|2022-06-03 09:09:10|188.95|186.85|188.92|186.82|188.95|186.85|188.92|186.82|5
1654247360000|2022-06-03 09:09:20|188.9|186.8|188.92|186.82|188.92|186.82|188.9|186.8|2
1654247370000|2022-06-03 09:09:30|188.91|186.81|188.92|186.82|188.93|186.83|188.91|186.81|6
1654247390000|2022-06-03 09:09:50|188.93|186.83|188.88|186.78|188.93|186.83|188.87|186.77|5
1654247400000|2022-06-03 09:10:00|188.89|186.79|188.88|186.78|188.89|186.79|188.88|186.78|2
1654247420000|2022-06-03 09:10:20|188.84|186.74|188.86|186.76|188.87|186.77|188.84|186.74|5
1654247430000|2022-06-03 09:10:30|188.84|186.74|188.81|186.71|188.84|186.74|188.81|186.71|2
1654247440000|2022-06-03 09:10:40|188.82|186.72|188.84|186.74|188.84|186.74|188.82|186.72|2
1654247450000|2022-06-03 09:10:50|188.85|186.75|188.92|186.82|188.92|186.82|188.84|186.74|8
1654247460000|2022-06-03 09:11:00|188.91|186.81|188.82|186.72|188.91|186.81|188.82|186.72|6
1654247470000|2022-06-03 09:11:10|188.84|186.74|188.84|186.74|188.84|186.74|188.83|186.73|3
1654247480000|2022-06-03 09:11:20|188.83|186.73|188.81|186.71|188.83|186.73|188.79|186.69|9
1654247490000|2022-06-03 09:11:30|188.8|186.7|188.8|186.7|188.8|186.7|188.8|186.7|1
1654247500000|2022-06-03 09:11:40|188.79|186.69|188.78|186.68|188.79|186.69|188.77|186.67|3
1654247510000|2022-06-03 09:11:50|188.79|186.69|188.77|186.67|188.79|186.69|188.77|186.67|3
1654247520000|2022-06-03 09:12:00|188.63|186.53|188.56|186.46|188.63|186.53|188.54|186.44|13
1654247530000|2022-06-03 09:12:10|188.57|186.47|188.57|186.47|188.61|186.51|188.55|186.45|14
1654247540000|2022-06-03 09:12:20|188.59|186.49|188.56|186.46|188.59|186.49|188.56|186.46|8
1654247550000|2022-06-03 09:12:30|188.57|186.47|188.54|186.44|188.65|186.55|188.54|186.44|16
1654247560000|2022-06-03 09:12:40|188.55|186.45|188.55|186.45|188.57|186.47|188.55|186.45|7
1654247570000|2022-06-03 09:12:50|188.56|186.46|188.52|186.42|188.56|186.46|188.49|186.39|11
1654247580000|2022-06-03 09:13:00|188.5|186.4|188.46|186.36|188.5|186.4|188.43|186.33|13
1654247590000|2022-06-03 09:13:10|188.47|186.37|188.45|186.35|188.47|186.37|188.44|186.34|9
1654247600000|2022-06-03 09:13:20|188.44|186.34|188.35|186.25|188.45|186.35|188.33|186.23|13
1654247610000|2022-06-03 09:13:30|188.34|186.24|188.27|186.17|188.34|186.24|188.09|185.99|29
1654247620000|2022-06-03 09:13:40|188.29|186.19|188.27|186.17|188.29|186.19|188.25|186.15|9
1654247630000|2022-06-03 09:13:50|188.26|186.16|188.24|186.14|188.28|186.18|188.24|186.14|7
1654247640000|2022-06-03 09:14:00|188.23|186.13|188.18|186.08|188.23|186.13|188.18|186.08|6
1654247650000|2022-06-03 09:14:10|188.19|186.09|188.15|186.05|188.28|186.18|188.14|186.04|18
1654247660000|2022-06-03 09:14:20|188.16|186.06|188.14|186.04|188.19|186.09|188.13|186.03|12
1654247670000|2022-06-03 09:14:30|188.13|186.03|188.1|186|188.14|186.04|188.09|185.99|14
1654247680000|2022-06-03 09:14:40|188.14|186.04|188.11|186.01|188.14|186.04|188.11|186.01|7
1654247690000|2022-06-03 09:14:50|188.1|186|188.09|185.99|188.12|186.02|188.09|185.99|6
1654247700000|2022-06-03 09:15:00|188.1|186|188.17|186.07|188.17|186.07|188.1|186|3
1654247710000|2022-06-03 09:15:10|188.19|186.09|188.23|186.13|188.25|186.15|188.19|186.09|10
1654247720000|2022-06-03 09:15:20|188.2|186.1|188.15|186.05|188.21|186.11|188.15|186.05|10
1654247730000|2022-06-03 09:15:30|188.13|186.03|188.11|186.01|188.16|186.06|188.11|186.01|14
1654247740000|2022-06-03 09:15:40|188.1|186|187.86|185.76|188.15|186.05|187.85|185.75|18
1654247750000|2022-06-03 09:15:50|187.85|185.75|187.78|185.68|187.85|185.75|187.76|185.66|8
1654247760000|2022-06-03 09:16:00|187.79|185.69|187.88|185.78|187.88|185.78|187.77|185.67|15
1654247770000|2022-06-03 09:16:10|187.93|185.83|187.98|185.88|188|185.9|187.89|185.79|15
1654247780000|2022-06-03 09:16:20|187.99|185.89|187.97|185.87|187.99|185.89|187.96|185.86|9
1654247790000|2022-06-03 09:16:30|187.96|185.86|187.89|185.79|187.98|185.88|187.89|185.79|10
1654247800000|2022-06-03 09:16:40|187.88|185.78|187.84|185.74|187.91|185.81|187.81|185.71|19
1654247810000|2022-06-03 09:16:50|187.87|185.77|187.88|185.78|187.94|185.84|187.84|185.74|15
1654247820000|2022-06-03 09:17:00|187.89|185.79|187.67|185.57|187.89|185.79|187.67|185.57|18
1654247830000|2022-06-03 09:17:10|187.71|185.61|187.84|185.74|187.84|185.74|187.71|185.61|13
1654247840000|2022-06-03 09:17:20|187.81|185.71|187.8|185.7|187.83|185.73|187.78|185.68|11
1654247850000|2022-06-03 09:17:30|187.79|185.69|187.8|185.7|187.82|185.72|187.78|185.68|10
1654247860000|2022-06-03 09:17:40|187.81|185.71|187.73|185.63|187.82|185.72|187.73|185.63|8
1654247870000|2022-06-03 09:17:50|187.74|185.64|187.75|185.65|187.76|185.66|187.69|185.59|15
1654247880000|2022-06-03 09:18:00|187.74|185.64|187.69|185.59|187.77|185.67|187.69|185.59|19
1654247890000|2022-06-03 09:18:10|187.66|185.56|187.57|185.47|187.66|185.56|187.57|185.47|14
1654247900000|2022-06-03 09:18:20|187.56|185.46|187.56|185.46|187.58|185.48|187.54|185.44|17
1654247910000|2022-06-03 09:18:30|187.55|185.45|187.75|185.65|187.75|185.65|187.55|185.45|18
1654247920000|2022-06-03 09:18:40|187.71|185.61|187.58|185.48|187.72|185.62|187.57|185.47|13
1654247940000|2022-06-03 09:19:00|187.62|185.52|187.68|185.58|187.68|185.58|187.62|185.52|3
1654247950000|2022-06-03 09:19:10|187.67|185.57|187.63|185.53|187.74|185.64|187.59|185.49|22
1654247960000|2022-06-03 09:19:20|187.62|185.52|187.58|185.48|187.64|185.54|187.57|185.47|7
1654247970000|2022-06-03 09:19:30|187.59|185.49|187.59|185.49|187.64|185.54|187.58|185.48|9
1654247980000|2022-06-03 09:19:40|187.6|185.5|187.58|185.48|187.68|185.58|187.58|185.48|15
1654247990000|2022-06-03 09:19:50|187.57|185.47|187.38|185.28|187.57|185.47|187.37|185.27|15
1654248000000|2022-06-03 09:20:00|187.37|185.27|187.54|185.44|187.58|185.48|187.3|185.2|24
1654248010000|2022-06-03 09:20:10|187.55|185.45|187.6|185.5|187.6|185.5|187.55|185.45|12
1654248020000|2022-06-03 09:20:20|187.61|185.51|187.65|185.55|187.67|185.57|187.6|185.5|11
1654248030000|2022-06-03 09:20:30|187.64|185.54|187.51|185.41|187.64|185.54|187.43|185.33|20
1654248040000|2022-06-03 09:20:40|187.52|185.42|187.53|185.43|187.62|185.52|187.51|185.41|17
1654248050000|2022-06-03 09:20:50|187.54|185.44|187.75|185.65|187.75|185.65|187.54|185.44|16
1654248060000|2022-06-03 09:21:00|187.74|185.64|187.68|185.58|187.74|185.64|187.67|185.57|9
1654248070000|2022-06-03 09:21:10|187.7|185.6|187.73|185.63|187.75|185.65|187.7|185.6|6
1654248080000|2022-06-03 09:21:20|187.74|185.64|187.74|185.64|187.76|185.66|187.73|185.63|9
1654248090000|2022-06-03 09:21:30|187.75|185.65|187.89|185.79|187.89|185.79|187.74|185.64|17
1654248100000|2022-06-03 09:21:40|187.9|185.8|188.06|185.96|188.08|185.98|187.88|185.78|16
1654248110000|2022-06-03 09:21:50|188.07|185.97|188.16|186.06|188.17|186.07|188.06|185.96|17
1654248120000|2022-06-03 09:22:00|188.18|186.08|188.13|186.03|188.2|186.1|188.08|185.98|19
1654248130000|2022-06-03 09:22:10|188.14|186.04|187.95|185.85|188.14|186.04|187.95|185.85|15
1654248140000|2022-06-03 09:22:20|187.94|185.84|187.94|185.84|187.95|185.85|187.91|185.81|11
1654248150000|2022-06-03 09:22:30|187.96|185.86|187.88|185.78|187.96|185.86|187.87|185.77|12
1654248160000|2022-06-03 09:22:40|187.89|185.79|187.94|185.84|187.99|185.89|187.89|185.79|8
1654248170000|2022-06-03 09:22:50|187.93|185.83|187.94|185.84|187.96|185.86|187.93|185.83|11
1654248180000|2022-06-03 09:23:00|187.95|185.85|187.94|185.84|188|185.9|187.94|185.84|12
1654248190000|2022-06-03 09:23:10|187.92|185.82|187.83|185.73|187.92|185.82|187.82|185.72|18
1654248200000|2022-06-03 09:23:20|187.84|185.74|187.82|185.72|187.85|185.75|187.76|185.66|15
1654248210000|2022-06-03 09:23:30|187.81|185.71|187.78|185.68|187.81|185.71|187.76|185.66|10
1654248220000|2022-06-03 09:23:40|187.77|185.67|187.74|185.64|187.78|185.68|187.74|185.64|14
1654248230000|2022-06-03 09:23:50|187.71|185.61|187.73|185.63|187.73|185.63|187.68|185.58|14
1654248240000|2022-06-03 09:24:00|187.72|185.62|187.66|185.56|187.72|185.62|187.66|185.56|8
1654248250000|2022-06-03 09:24:10|187.65|185.55|187.38|185.28|187.65|185.55|187.38|185.28|20
1654248260000|2022-06-03 09:24:20|187.37|185.27|187.49|185.39|187.53|185.43|187.37|185.27|17
1654248270000|2022-06-03 09:24:30|187.5|185.4|187.53|185.43|187.58|185.48|187.49|185.39|16
1654248280000|2022-06-03 09:24:40|187.52|185.42|187.53|185.43|187.54|185.44|187.52|185.42|14
1654248290000|2022-06-03 09:24:50|187.51|185.41|187.36|185.26|187.53|185.43|187.35|185.25|19
1654248300000|2022-06-03 09:25:00|187.37|185.27|187.44|185.34|187.46|185.36|187.37|185.27|16
1654248310000|2022-06-03 09:25:10|187.45|185.35|187.45|185.35|187.45|185.35|187.43|185.33|8
1654248320000|2022-06-03 09:25:20|187.43|185.33|187.55|185.45|187.57|185.47|187.43|185.33|10
1654248330000|2022-06-03 09:25:30|187.56|185.46|187.56|185.46|187.57|185.47|187.54|185.44|10
1654248340000|2022-06-03 09:25:40|187.55|185.45|187.52|185.42|187.55|185.45|187.52|185.42|3
1654248350000|2022-06-03 09:25:50|187.54|185.44|187.55|185.45|187.55|185.45|187.54|185.44|8
1654248360000|2022-06-03 09:26:00|187.56|185.46|187.56|185.46|187.56|185.46|187.55|185.45|5
1654248370000|2022-06-03 09:26:10|187.55|185.45|187.55|185.45|187.56|185.46|187.55|185.45|5
1654248380000|2022-06-03 09:26:20|187.56|185.46|187.56|185.46|187.56|185.46|187.56|185.46|1
1654248390000|2022-06-03 09:26:30|187.58|185.48|187.6|185.5|187.6|185.5|187.58|185.48|3
1654248400000|2022-06-03 09:26:40|187.64|185.54|187.63|185.53|187.67|185.57|187.62|185.52|8
1654248410000|2022-06-03 09:26:50|187.64|185.54|187.67|185.57|187.68|185.58|187.64|185.54|6
1654248420000|2022-06-03 09:27:00|187.66|185.56|187.62|185.52|187.66|185.56|187.59|185.49|8
1654248430000|2022-06-03 09:27:10|187.63|185.53|187.7|185.6|187.7|185.6|187.62|185.52|10
1654248440000|2022-06-03 09:27:20|187.67|185.57|187.72|185.62|187.72|185.62|187.67|185.57|3
1654248450000|2022-06-03 09:27:30|187.73|185.63|187.73|185.63|187.75|185.65|187.72|185.62|8
1654248460000|2022-06-03 09:27:40|187.74|185.64|187.74|185.64|187.74|185.64|187.73|185.63|3
1654248470000|2022-06-03 09:27:50|187.73|185.63|187.74|185.64|187.75|185.65|187.73|185.63|4
1654248480000|2022-06-03 09:28:00|187.75|185.65|187.78|185.68|187.78|185.68|187.74|185.64|5
1654248490000|2022-06-03 09:28:10|187.77|185.67|187.79|185.69|187.79|185.69|187.77|185.67|3
1654248500000|2022-06-03 09:28:20|187.8|185.7|187.85|185.75|187.85|185.75|187.8|185.7|4
1654248510000|2022-06-03 09:28:30|187.86|185.76|187.94|185.84|187.94|185.84|187.79|185.69|9
1654248520000|2022-06-03 09:28:40|187.95|185.85|187.96|185.86|187.96|185.86|187.95|185.85|4
1654248530000|2022-06-03 09:28:50|187.95|185.85|187.95|185.85|187.98|185.88|187.93|185.83|6
1654248540000|2022-06-03 09:29:00|187.96|185.86|187.95|185.85|187.96|185.86|187.94|185.84|8
1654248550000|2022-06-03 09:29:10|187.96|185.86|187.93|185.83|188|185.9|187.93|185.83|8
1654248560000|2022-06-03 09:29:20|187.92|185.82|187.75|185.65|187.92|185.82|187.74|185.64|12
1654248570000|2022-06-03 09:29:30|187.76|185.66|187.74|185.64|187.76|185.66|187.73|185.63|4
1654248580000|2022-06-03 09:29:40|187.73|185.63|187.83|185.73|187.83|185.73|187.7|185.6|8
1654248590000|2022-06-03 09:29:50|187.85|185.75|187.87|185.77|187.88|185.78|187.82|185.72|8
1654248600000|2022-06-03 09:30:00|187.85|185.75|187.76|185.66|187.86|185.76|187.76|185.66|8
1654248610000|2022-06-03 09:30:10|187.71|185.61|187.61|185.51|187.73|185.63|187.6|185.5|13
1654248620000|2022-06-03 09:30:20|187.6|185.5|187.66|185.56|187.66|185.56|187.6|185.5|10
1654248630000|2022-06-03 09:30:30|187.7|185.6|187.75|185.65|187.76|185.66|187.7|185.6|8
1654248640000|2022-06-03 09:30:40|187.74|185.64|187.7|185.6|187.74|185.64|187.69|185.59|4
1654248650000|2022-06-03 09:30:50|187.71|185.61|187.75|185.65|187.76|185.66|187.7|185.6|6
1654248660000|2022-06-03 09:31:00|187.76|185.66|187.84|185.74|187.85|185.75|187.75|185.65|7
1654248670000|2022-06-03 09:31:10|187.85|185.75|187.81|185.71|187.85|185.75|187.8|185.7|10
1654248680000|2022-06-03 09:31:20|187.83|185.73|187.86|185.76|187.86|185.76|187.83|185.73|2
1654248690000|2022-06-03 09:31:30|187.85|185.75|187.85|185.75|187.85|185.75|187.85|185.75|1
1654248700000|2022-06-03 09:31:40|187.84|185.74|187.85|185.75|187.85|185.75|187.79|185.69|13
1654248710000|2022-06-03 09:31:50|187.87|185.77|187.9|185.8|187.91|185.81|187.83|185.73|10
1654248720000|2022-06-03 09:32:00|187.89|185.79|187.93|185.83|187.93|185.83|187.89|185.79|6
1654248730000|2022-06-03 09:32:10|187.92|185.82|187.91|185.81|187.92|185.82|187.91|185.81|2
1654248740000|2022-06-03 09:32:20|187.94|185.84|187.95|185.85|187.96|185.86|187.94|185.84|5
1654248750000|2022-06-03 09:32:30|187.93|185.83|187.94|185.84|187.94|185.84|187.9|185.8|5
1654248770000|2022-06-03 09:32:50|187.95|185.85|187.98|185.88|187.98|185.88|187.95|185.85|4
1654248780000|2022-06-03 09:33:00|187.99|185.89|187.98|185.88|187.99|185.89|187.96|185.86|8
1654248790000|2022-06-03 09:33:10|188.03|185.93|188.04|185.94|188.05|185.95|188.03|185.93|12
1654248800000|2022-06-03 09:33:20|188.05|185.95|188.04|185.94|188.05|185.95|188.04|185.94|8
1654248810000|2022-06-03 09:33:30|188.02|185.92|188.11|186.01|188.11|186.01|188.02|185.92|6
1654248820000|2022-06-03 09:33:40|188.12|186.02|188.14|186.04|188.16|186.06|188.12|186.02|7
1654248830000|2022-06-03 09:33:50|188.15|186.05|188.06|185.96|188.15|186.05|188.05|185.95|8
1654248840000|2022-06-03 09:34:00|188.07|185.97|188.09|185.99|188.11|186.01|188.07|185.97|5
1654248850000|2022-06-03 09:34:10|188.08|185.98|187.94|185.84|188.08|185.98|187.93|185.83|10
1654248860000|2022-06-03 09:34:20|187.93|185.83|187.97|185.87|187.98|185.88|187.93|185.83|16
1654248870000|2022-06-03 09:34:30|187.96|185.86|187.82|185.72|187.96|185.86|187.82|185.72|9
1654248880000|2022-06-03 09:34:40|187.83|185.73|187.86|185.76|187.88|185.78|187.82|185.72|7
1654248890000|2022-06-03 09:34:50|187.85|185.75|187.86|185.76|187.87|185.77|187.84|185.74|12
1654248900000|2022-06-03 09:35:00|187.84|185.74|187.75|185.65|187.84|185.74|187.73|185.63|14
1654248910000|2022-06-03 09:35:10|187.74|185.64|187.6|185.5|187.74|185.64|187.6|185.5|8
1654248920000|2022-06-03 09:35:20|187.57|185.47|187.61|185.51|187.61|185.51|187.57|185.47|12
1654248930000|2022-06-03 09:35:30|187.62|185.52|187.6|185.5|187.62|185.52|187.6|185.5|5
1654248940000|2022-06-03 09:35:40|187.59|185.49|187.57|185.47|187.59|185.49|187.56|185.46|7
1654248950000|2022-06-03 09:35:50|187.56|185.46|187.51|185.41|187.56|185.46|187.48|185.38|10
1654248960000|2022-06-03 09:36:00|187.5|185.4|187.45|185.35|187.5|185.4|187.45|185.35|5
1654248970000|2022-06-03 09:36:10|187.44|185.34|187.27|185.17|187.45|185.35|187.26|185.16|15
1654248980000|2022-06-03 09:36:20|187.3|185.2|187.21|185.11|187.3|185.2|187.21|185.11|6
1654248990000|2022-06-03 09:36:30|187.2|185.1|187.17|185.07|187.2|185.1|187.06|184.96|20
1654249000000|2022-06-03 09:36:40|187.16|185.06|187.03|184.93|187.16|185.06|187.03|184.93|14
1654249010000|2022-06-03 09:36:50|187.06|184.96|187.06|184.96|187.07|184.97|187.05|184.95|5
1654249020000|2022-06-03 09:37:00|187.16|185.06|187.14|185.04|187.18|185.08|187.07|184.97|14
1654249030000|2022-06-03 09:37:10|187.12|185.02|187.16|185.06|187.17|185.07|187.12|185.02|16
1654249040000|2022-06-03 09:37:20|187.15|185.05|187.05|184.95|187.15|185.05|187.02|184.92|12
1654249050000|2022-06-03 09:37:30|187.06|184.96|187.09|184.99|187.09|184.99|187.05|184.95|11
1654249060000|2022-06-03 09:37:40|187.07|184.97|187.22|185.12|187.22|185.12|187.07|184.97|8
1654249070000|2022-06-03 09:37:50|187.24|185.14|187.29|185.19|187.29|185.19|187.23|185.13|18
1654249080000|2022-06-03 09:38:00|187.26|185.16|187.06|184.96|187.26|185.16|187.06|184.96|12
1654249090000|2022-06-03 09:38:10|187.05|184.95|187.05|184.95|187.18|185.08|187.05|184.95|18
1654249100000|2022-06-03 09:38:20|187.07|184.97|187.14|185.04|187.14|185.04|187.06|184.96|13
1654249110000|2022-06-03 09:38:30|187.16|185.06|187.07|184.97|187.22|185.12|187.06|184.96|13
1654249120000|2022-06-03 09:38:40|187.08|184.98|187.09|184.99|187.11|185.01|187.07|184.97|11
1654249130000|2022-06-03 09:38:50|187.08|184.98|187.11|185.01|187.11|185.01|187.08|184.98|4
1654249140000|2022-06-03 09:39:00|187.12|185.02|187.06|184.96|187.12|185.02|187.05|184.95|10
1654249150000|2022-06-03 09:39:10|187.03|184.93|187.03|184.93|187.03|184.93|187.03|184.93|1
1654249160000|2022-06-03 09:39:20|187.06|184.96|187.1|185|187.11|185.01|187.06|184.96|8
1654249170000|2022-06-03 09:39:30|187.09|184.99|187.05|184.95|187.11|185.01|187.04|184.94|11
1654249180000|2022-06-03 09:39:40|187.06|184.96|187.07|184.97|187.07|184.97|187.06|184.96|2
1654249190000|2022-06-03 09:39:50|187.08|184.98|187.11|185.01|187.11|185.01|187.08|184.98|2
1654249200000|2022-06-03 09:40:00|187.12|185.02|187.13|185.03|187.14|185.04|187.11|185.01|6
1654249210000|2022-06-03 09:40:10|187.12|185.02|187.14|185.04|187.14|185.04|187.1|185|8
1654249220000|2022-06-03 09:40:20|187.12|185.02|187.11|185.01|187.12|185.02|187.11|185.01|2
1654249240000|2022-06-03 09:40:40|187.12|185.02|187.13|185.03|187.13|185.03|187.12|185.02|2
1654249250000|2022-06-03 09:40:50|187.14|185.04|187.11|185.01|187.14|185.04|187.11|185.01|3
1654249270000|2022-06-03 09:41:10|187.12|185.02|187.14|185.04|187.14|185.04|187.12|185.02|2
1654249290000|2022-06-03 09:41:30|187.13|185.03|187.11|185.01|187.13|185.03|187.1|185|6
1654249300000|2022-06-03 09:41:40|187.12|185.02|187.06|184.96|187.13|185.03|187.06|184.96|8
1654249310000|2022-06-03 09:41:50|187.04|184.94|187.06|184.96|187.06|184.96|187.04|184.94|3
1654249320000|2022-06-03 09:42:00|187.05|184.95|187.05|184.95|187.05|184.95|187.04|184.94|3
1654249330000|2022-06-03 09:42:10|187.04|184.94|186.89|184.79|187.05|184.95|186.88|184.78|16
1654249340000|2022-06-03 09:42:20|186.92|184.82|186.91|184.81|186.92|184.82|186.89|184.79|11
1654249350000|2022-06-03 09:42:30|186.9|184.8|186.72|184.62|186.91|184.81|186.72|184.62|9
1654249360000|2022-06-03 09:42:40|186.73|184.63|186.7|184.6|186.73|184.63|186.7|184.6|8
1654249370000|2022-06-03 09:42:50|186.69|184.59|186.66|184.56|186.69|184.59|186.65|184.55|12
1654249380000|2022-06-03 09:43:00|186.65|184.55|186.68|184.58|186.72|184.62|186.65|184.55|9
1654249390000|2022-06-03 09:43:10|186.69|184.59|186.69|184.59|186.69|184.59|186.69|184.59|1
1654249400000|2022-06-03 09:43:20|186.7|184.6|186.84|184.74|186.84|184.74|186.69|184.59|14
1654249410000|2022-06-03 09:43:30|186.86|184.76|186.88|184.78|186.88|184.78|186.86|184.76|2
1654249420000|2022-06-03 09:43:40|186.89|184.79|186.91|184.81|186.91|184.81|186.89|184.79|3
1654249430000|2022-06-03 09:43:50|187.13|185.03|187.2|185.1|187.22|185.12|187.13|185.03|11
1654249440000|2022-06-03 09:44:00|187.18|185.08|187.1|185|187.18|185.08|187.09|184.99|13
1654249450000|2022-06-03 09:44:10|187.09|184.99|187.1|185|187.1|185|187.08|184.98|6
1654249460000|2022-06-03 09:44:20|187.13|185.03|187.14|185.04|187.16|185.06|187.13|185.03|5
1654249470000|2022-06-03 09:44:30|187.15|185.05|187.22|185.12|187.22|185.12|187.15|185.05|8
1654249480000|2022-06-03 09:44:40|187.2|185.1|187|184.9|187.21|185.11|187|184.9|12
1654249490000|2022-06-03 09:44:50|186.93|184.83|186.96|184.86|186.98|184.88|186.93|184.83|10
1654249500000|2022-06-03 09:45:00|186.95|184.85|186.89|184.79|186.95|184.85|186.89|184.79|6
1654249510000|2022-06-03 09:45:10|186.91|184.81|186.8|184.7|186.91|184.81|186.79|184.69|10
1654249520000|2022-06-03 09:45:20|186.79|184.69|186.6|184.5|186.83|184.73|186.6|184.5|19
1654249530000|2022-06-03 09:45:30|186.59|184.49|186.45|184.35|186.6|184.5|186.44|184.34|11
1654249540000|2022-06-03 09:45:40|186.44|184.34|186.6|184.5|186.6|184.5|186.41|184.31|17
1654249550000|2022-06-03 09:45:50|186.61|184.51|186.86|184.76|186.86|184.76|186.61|184.51|18
1654249560000|2022-06-03 09:46:00|186.87|184.77|187.11|185.01|187.16|185.06|186.87|184.77|27
1654249570000|2022-06-03 09:46:10|187.1|185|187.18|185.08|187.26|185.16|187.06|184.96|19
1654249580000|2022-06-03 09:46:20|187.19|185.09|187.44|185.34|187.44|185.34|187.11|185.01|20
1654249590000|2022-06-03 09:46:30|187.41|185.31|187.35|185.25|187.42|185.32|187.35|185.25|12
1654249600000|2022-06-03 09:46:40|187.34|185.24|187.36|185.26|187.36|185.26|187.34|185.24|7
1654249610000|2022-06-03 09:46:50|187.38|185.28|187.29|185.19|187.38|185.28|187.29|185.19|5
1654249620000|2022-06-03 09:47:00|187.26|185.16|187.19|185.09|187.26|185.16|187.19|185.09|5
1654249630000|2022-06-03 09:47:10|187.21|185.11|187.16|185.06|187.21|185.11|187.16|185.06|4
1654249640000|2022-06-03 09:47:20|187.14|185.04|187.12|185.02|187.14|185.04|187.12|185.02|4
1654249650000|2022-06-03 09:47:30|187.13|185.03|187.16|185.06|187.17|185.07|187.13|185.03|5
1654249660000|2022-06-03 09:47:40|187.15|185.05|187.16|185.06|187.16|185.06|187.15|185.05|6
1654249670000|2022-06-03 09:47:50|187.15|185.05|187.03|184.93|187.16|185.06|187.03|184.93|8
1654249680000|2022-06-03 09:48:00|187.05|184.95|187.05|184.95|187.06|184.96|187.04|184.94|5
1654249690000|2022-06-03 09:48:10|187.06|184.96|187.21|185.11|187.21|185.11|187.06|184.96|9
1654249700000|2022-06-03 09:48:20|187.2|185.1|187.24|185.14|187.26|185.16|187.2|185.1|8
1654249710000|2022-06-03 09:48:30|187.23|185.13|187.34|185.24|187.36|185.26|187.23|185.13|20
1654249720000|2022-06-03 09:48:40|187.33|185.23|187.38|185.28|187.44|185.34|187.32|185.22|23
1654249730000|2022-06-03 09:48:50|187.37|185.27|187.49|185.39|187.49|185.39|187.37|185.27|17
1654249740000|2022-06-03 09:49:00|187.52|185.42|187.5|185.4|187.52|185.42|187.5|185.4|14
1654249750000|2022-06-03 09:49:10|187.49|185.39|187.38|185.28|187.49|185.39|187.36|185.26|11
1654249760000|2022-06-03 09:49:20|187.41|185.31|187.42|185.32|187.44|185.34|187.41|185.31|7
1654249770000|2022-06-03 09:49:30|187.41|185.31|187.47|185.37|187.49|185.39|187.39|185.29|14
1654249780000|2022-06-03 09:49:40|187.44|185.34|187.38|185.28|187.44|185.34|187.37|185.27|10
1654249790000|2022-06-03 09:49:50|187.37|185.27|187.35|185.25|187.37|185.27|187.35|185.25|7
1654249800000|2022-06-03 09:50:00|187.36|185.26|187.37|185.27|187.39|185.29|187.36|185.26|14
1654249810000|2022-06-03 09:50:10|187.36|185.26|187.36|185.26|187.36|185.26|187.34|185.24|8
1654249820000|2022-06-03 09:50:20|187.35|185.25|187.34|185.24|187.37|185.27|187.33|185.23|13
1654249830000|2022-06-03 09:50:30|187.35|185.25|187.35|185.25|187.37|185.27|187.34|185.24|6
1654249840000|2022-06-03 09:50:40|187.36|185.26|187.37|185.27|187.38|185.28|187.36|185.26|5
1654249850000|2022-06-03 09:50:50|187.36|185.26|187.53|185.43|187.53|185.43|187.36|185.26|10
1654249860000|2022-06-03 09:51:00|187.58|185.48|187.74|185.64|187.74|185.64|187.58|185.48|15
1654249870000|2022-06-03 09:51:10|187.73|185.63|187.65|185.55|187.74|185.64|187.63|185.53|18
1654249880000|2022-06-03 09:51:20|187.63|185.53|187.68|185.58|187.68|185.58|187.6|185.5|15
1654249890000|2022-06-03 09:51:30|187.64|185.54|187.71|185.61|187.72|185.62|187.63|185.53|9
1654249900000|2022-06-03 09:51:40|187.7|185.6|187.69|185.59|187.73|185.63|187.69|185.59|12
1654249910000|2022-06-03 09:51:50|187.67|185.57|187.62|185.52|187.67|185.57|187.61|185.51|9
1654249920000|2022-06-03 09:52:00|187.61|185.51|187.64|185.54|187.66|185.56|187.61|185.51|9
1654249930000|2022-06-03 09:52:10|187.62|185.52|187.6|185.5|187.62|185.52|187.6|185.5|3
1654249940000|2022-06-03 09:52:20|187.62|185.52|187.56|185.46|187.63|185.53|187.56|185.46|9
1654249950000|2022-06-03 09:52:30|187.59|185.49|187.55|185.45|187.59|185.49|187.55|185.45|4
1654249960000|2022-06-03 09:52:40|187.54|185.44|187.4|185.3|187.55|185.45|187.4|185.3|9
1654249970000|2022-06-03 09:52:50|187.55|185.45|187.7|185.6|187.71|185.61|187.55|185.45|14
1654249980000|2022-06-03 09:53:00|187.67|185.57|187.67|185.57|187.69|185.59|187.65|185.55|7
1654249990000|2022-06-03 09:53:10|187.66|185.56|187.66|185.56|187.68|185.58|187.62|185.52|13
1654250000000|2022-06-03 09:53:20|187.68|185.58|187.66|185.56|187.68|185.58|187.66|185.56|3
1654250010000|2022-06-03 09:53:30|187.65|185.55|187.66|185.56|187.68|185.58|187.65|185.55|7
1654250020000|2022-06-03 09:53:40|187.69|185.59|187.71|185.61|187.73|185.63|187.69|185.59|12
1654250030000|2022-06-03 09:53:50|187.7|185.6|187.6|185.5|187.7|185.6|187.59|185.49|14
1654250040000|2022-06-03 09:54:00|187.59|185.49|187.43|185.33|187.59|185.49|187.43|185.33|7
1654250050000|2022-06-03 09:54:10|187.41|185.31|187.4|185.3|187.41|185.31|187.39|185.29|3
1654250060000|2022-06-03 09:54:20|187.39|185.29|187.42|185.32|187.42|185.32|187.38|185.28|8
1654250070000|2022-06-03 09:54:30|187.44|185.34|187.48|185.38|187.51|185.41|187.44|185.34|11
1654250080000|2022-06-03 09:54:40|187.47|185.37|187.41|185.31|187.47|185.37|187.39|185.29|5
1654250090000|2022-06-03 09:54:50|187.4|185.3|187.49|185.39|187.49|185.39|187.4|185.3|6
1654250100000|2022-06-03 09:55:00|187.5|185.4|187.58|185.48|187.58|185.48|187.47|185.37|11
1654250110000|2022-06-03 09:55:10|187.57|185.47|187.26|185.16|187.57|185.47|187.22|185.12|18
1654250120000|2022-06-03 09:55:20|187.28|185.18|187.27|185.17|187.31|185.21|187.21|185.11|13
1654250130000|2022-06-03 09:55:30|187.26|185.16|187.17|185.07|187.28|185.18|187.17|185.07|11
1654250140000|2022-06-03 09:55:40|187.18|185.08|187.08|184.98|187.18|185.08|187.08|184.98|11
1654250150000|2022-06-03 09:55:50|187.09|184.99|187.08|184.98|187.09|184.99|187.08|184.98|2
1654250160000|2022-06-03 09:56:00|187.07|184.97|187.06|184.96|187.07|184.97|187.06|184.96|2
1654250170000|2022-06-03 09:56:10|187.05|184.95|187.05|184.95|187.06|184.96|187.04|184.94|6
1654250180000|2022-06-03 09:56:20|187.04|184.94|186.97|184.87|187.06|184.96|186.97|184.87|12
1654250190000|2022-06-03 09:56:30|186.96|184.86|186.88|184.78|186.99|184.89|186.88|184.78|17
1654250200000|2022-06-03 09:56:40|186.89|184.79|186.97|184.87|186.98|184.88|186.88|184.78|7
1654250210000|2022-06-03 09:56:50|186.96|184.86|186.99|184.89|186.99|184.89|186.93|184.83|14
1654250220000|2022-06-03 09:57:00|187.02|184.92|186.9|184.8|187.02|184.92|186.89|184.79|13
1654250230000|2022-06-03 09:57:10|186.91|184.81|186.92|184.82|186.96|184.86|186.9|184.8|12
1654250240000|2022-06-03 09:57:20|186.9|184.8|186.97|184.87|186.97|184.87|186.9|184.8|6
1654250250000|2022-06-03 09:57:30|186.98|184.88|186.99|184.89|187|184.9|186.98|184.88|3
1654250260000|2022-06-03 09:57:40|187.01|184.91|187.03|184.93|187.04|184.94|187.01|184.91|6
1654250270000|2022-06-03 09:57:50|187.09|184.99|187.16|185.06|187.16|185.06|187.09|184.99|11
1654250280000|2022-06-03 09:58:00|187.17|185.07|187.17|185.07|187.17|185.07|187.17|185.07|1
1654250290000|2022-06-03 09:58:10|187.16|185.06|186.99|184.89|187.16|185.06|186.97|184.87|7
1654250300000|2022-06-03 09:58:20|187.02|184.92|187.29|185.19|187.29|185.19|187|184.9|21
1654250310000|2022-06-03 09:58:30|187.3|185.2|187.29|185.19|187.32|185.22|187.28|185.18|10
1654250320000|2022-06-03 09:58:40|187.27|185.17|187.22|185.12|187.3|185.2|187.18|185.08|10
1654250330000|2022-06-03 09:58:50|187.21|185.11|187.23|185.13|187.23|185.13|187.21|185.11|3
1654250340000|2022-06-03 09:59:00|187.22|185.12|187.22|185.12|187.23|185.13|187.22|185.12|3
1654250350000|2022-06-03 09:59:10|187.24|185.14|187.33|185.23|187.33|185.23|187.24|185.14|9
1654250360000|2022-06-03 09:59:20|187.37|185.27|187.31|185.21|187.45|185.35|187.31|185.21|16
1654250370000|2022-06-03 09:59:30|187.3|185.2|187.41|185.31|187.41|185.31|187.3|185.2|9
1654250380000|2022-06-03 09:59:40|187.42|185.32|187.43|185.33|187.43|185.33|187.41|185.31|4
1654250390000|2022-06-03 09:59:50|187.44|185.34|187.44|185.34|187.44|185.34|187.43|185.33|5
1654250400000|2022-06-03 10:00:00|187.45|185.35|187.3|185.2|187.45|185.35|187.29|185.19|9
1654250410000|2022-06-03 10:00:10|187.29|185.19|187.22|185.12|187.32|185.22|187.22|185.12|12
1654250420000|2022-06-03 10:00:20|187.2|185.1|186.95|184.85|187.2|185.1|186.94|184.84|23
1654250430000|2022-06-03 10:00:30|186.94|184.84|187.06|184.96|187.06|184.96|186.85|184.75|16
1654250440000|2022-06-03 10:00:40|187.1|185|187.1|185|187.13|185.03|187.09|184.99|12
1654250450000|2022-06-03 10:00:50|187.09|184.99|187.11|185.01|187.13|185.03|187.09|184.99|9
1654250460000|2022-06-03 10:01:00|187.1|185|187|184.9|187.1|185|186.99|184.89|17
1654250470000|2022-06-03 10:01:10|187.01|184.91|187.09|184.99|187.09|184.99|187|184.9|14
1654250480000|2022-06-03 10:01:20|187.1|185|187.09|184.99|187.1|185|187.07|184.97|12
1654250490000|2022-06-03 10:01:30|187.08|184.98|187.07|184.97|187.11|185.01|187.07|184.97|7
1654250500000|2022-06-03 10:01:40|187.08|184.98|187.04|184.94|187.12|185.02|187.03|184.93|8
1654250510000|2022-06-03 10:01:50|187.05|184.95|187.21|185.11|187.23|185.13|187.04|184.94|10
1654250520000|2022-06-03 10:02:00|187.22|185.12|187.27|185.17|187.28|185.18|187.22|185.12|8
1654250530000|2022-06-03 10:02:10|187.26|185.16|187.19|185.09|187.26|185.16|187.19|185.09|8
1654250540000|2022-06-03 10:02:20|187.2|185.1|187.13|185.03|187.2|185.1|187.12|185.02|8
1654250550000|2022-06-03 10:02:30|187.12|185.02|187.12|185.02|187.12|185.02|187.09|184.99|6
1654250560000|2022-06-03 10:02:40|187.14|185.04|187.2|185.1|187.21|185.11|187.14|185.04|5
1654250570000|2022-06-03 10:02:50|187.19|185.09|187.2|185.1|187.2|185.1|187.19|185.09|2
1654250580000|2022-06-03 10:03:00|187.18|185.08|187.2|185.1|187.21|185.11|187.18|185.08|4
1654250590000|2022-06-03 10:03:10|187.21|185.11|187.21|185.11|187.21|185.11|187.21|185.11|1
1654250600000|2022-06-03 10:03:20|187.2|185.1|187.18|185.08|187.2|185.1|187.18|185.08|3
1654250610000|2022-06-03 10:03:30|187.19|185.09|187.16|185.06|187.19|185.09|187.16|185.06|4
1654250620000|2022-06-03 10:03:40|187.17|185.07|187.16|185.06|187.19|185.09|187.16|185.06|4
1654250630000|2022-06-03 10:03:50|187.19|185.09|187.12|185.02|187.2|185.1|187.12|185.02|10
1654250640000|2022-06-03 10:04:00|187.13|185.03|187.09|184.99|187.13|185.03|187.09|184.99|7
1654250650000|2022-06-03 10:04:10|187.08|184.98|187.04|184.94|187.09|184.99|187.04|184.94|10
1654250660000|2022-06-03 10:04:20|187.05|184.95|187.05|184.95|187.05|184.95|187.05|184.95|1
1654250670000|2022-06-03 10:04:30|187.02|184.92|187.02|184.92|187.03|184.93|187.01|184.91|5
1654250680000|2022-06-03 10:04:40|187.06|184.96|186.9|184.8|187.07|184.97|186.88|184.78|14
1654250690000|2022-06-03 10:04:50|186.89|184.79|186.88|184.78|186.89|184.79|186.85|184.75|7
1654250700000|2022-06-03 10:05:00|186.87|184.77|186.9|184.8|186.91|184.81|186.87|184.77|5
1654250710000|2022-06-03 10:05:10|186.93|184.83|186.84|184.74|186.93|184.83|186.84|184.74|6
1654250720000|2022-06-03 10:05:20|186.86|184.76|186.95|184.85|186.95|184.85|186.86|184.76|7
1654250730000|2022-06-03 10:05:30|186.94|184.84|186.82|184.72|186.94|184.84|186.81|184.71|9
1654250740000|2022-06-03 10:05:40|186.8|184.7|186.75|184.65|186.8|184.7|186.75|184.65|4
1654250750000|2022-06-03 10:05:50|186.73|184.63|186.65|184.55|186.73|184.63|186.65|184.55|11
1654250760000|2022-06-03 10:06:00|186.67|184.57|186.61|184.51|186.67|184.57|186.61|184.51|8
1654250770000|2022-06-03 10:06:10|186.63|184.53|186.62|184.52|186.72|184.62|186.6|184.5|13
1654250780000|2022-06-03 10:06:20|186.63|184.53|186.67|184.57|186.67|184.57|186.63|184.53|4
1654250790000|2022-06-03 10:06:30|186.66|184.56|186.65|184.55|186.66|184.56|186.65|184.55|2
1654250800000|2022-06-03 10:06:40|186.76|184.66|186.75|184.65|186.79|184.69|186.75|184.65|6
1654250810000|2022-06-03 10:06:50|186.73|184.63|186.73|184.63|186.73|184.63|186.69|184.59|9
1654250820000|2022-06-03 10:07:00|186.75|184.65|186.68|184.58|186.76|184.66|186.68|184.58|10
1654250830000|2022-06-03 10:07:10|186.67|184.57|186.67|184.57|186.68|184.58|186.67|184.57|5
1654250840000|2022-06-03 10:07:20|186.66|184.56|186.59|184.49|186.67|184.57|186.59|184.49|10
1654250850000|2022-06-03 10:07:30|186.64|184.54|186.64|184.54|186.64|184.54|186.58|184.48|8
1654250860000|2022-06-03 10:07:40|186.7|184.6|186.6|184.5|186.75|184.65|186.6|184.5|9
1654250870000|2022-06-03 10:07:50|186.59|184.49|186.57|184.47|186.59|184.49|186.57|184.47|2
1654250880000|2022-06-03 10:08:00|186.58|184.48|186.67|184.57|186.67|184.57|186.58|184.48|8
1654250890000|2022-06-03 10:08:10|186.68|184.58|186.61|184.51|186.72|184.62|186.61|184.51|7
1654250900000|2022-06-03 10:08:20|186.63|184.53|186.66|184.56|186.67|184.57|186.63|184.53|7
1654250910000|2022-06-03 10:08:30|186.67|184.57|186.68|184.58|186.68|184.58|186.67|184.57|14
1654250920000|2022-06-03 10:08:40|186.67|184.57|186.74|184.64|186.74|184.64|186.67|184.57|8
1654250930000|2022-06-03 10:08:50|186.72|184.62|186.76|184.66|186.77|184.67|186.72|184.62|6
1654250940000|2022-06-03 10:09:00|186.74|184.64|186.71|184.61|186.74|184.64|186.71|184.61|5
1654250950000|2022-06-03 10:09:10|186.72|184.62|186.71|184.61|186.72|184.62|186.71|184.61|2
1654250960000|2022-06-03 10:09:20|186.67|184.57|186.43|184.33|186.67|184.57|186.43|184.33|11
1654250970000|2022-06-03 10:09:30|186.4|184.3|186.29|184.19|186.4|184.3|186.26|184.16|22
1654250980000|2022-06-03 10:09:40|186.28|184.18|186.28|184.18|186.31|184.21|186.27|184.17|11
1654250990000|2022-06-03 10:09:50|186.3|184.2|186.27|184.17|186.3|184.2|186.27|184.17|4
1654251000000|2022-06-03 10:10:00|186.28|184.18|186.3|184.2|186.3|184.2|186.28|184.18|2
1654251010000|2022-06-03 10:10:10|186.33|184.23|186.32|184.22|186.33|184.23|186.32|184.22|2
1654251020000|2022-06-03 10:10:20|186.33|184.23|186.28|184.18|186.33|184.23|186.28|184.18|6
1654251030000|2022-06-03 10:10:30|186.26|184.16|186.11|184.01|186.27|184.17|186.1|184|17
1654251040000|2022-06-03 10:10:40|186.12|184.02|186.18|184.08|186.19|184.09|186.12|184.02|12
1654251050000|2022-06-03 10:10:50|186.17|184.07|186.19|184.09|186.26|184.16|186.17|184.07|12
1654251060000|2022-06-03 10:11:00|186.2|184.1|186.13|184.03|186.2|184.1|186.13|184.03|8
1654251070000|2022-06-03 10:11:10|186.14|184.04|186.12|184.02|186.2|184.1|186.11|184.01|13
1654251080000|2022-06-03 10:11:20|186.13|184.03|186.1|184|186.15|184.05|186.1|184|8
1654251090000|2022-06-03 10:11:30|186.12|184.02|186.2|184.1|186.2|184.1|186.11|184.01|10
1654251100000|2022-06-03 10:11:40|186.22|184.12|186.26|184.16|186.26|184.16|186.19|184.09|10
1654251110000|2022-06-03 10:11:50|186.29|184.19|186.32|184.22|186.33|184.23|186.24|184.14|18
1654251120000|2022-06-03 10:12:00|186.33|184.23|186.39|184.29|186.39|184.29|186.29|184.19|11
1654251130000|2022-06-03 10:12:10|186.4|184.3|186.49|184.39|186.49|184.39|186.4|184.3|10
1654251140000|2022-06-03 10:12:20|186.5|184.4|186.67|184.57|186.72|184.62|186.5|184.4|13
1654251150000|2022-06-03 10:12:30|186.69|184.59|186.55|184.45|186.69|184.59|186.52|184.42|21
1654251160000|2022-06-03 10:12:40|186.54|184.44|186.56|184.46|186.56|184.46|186.54|184.44|5
1654251170000|2022-06-03 10:12:50|186.55|184.45|186.54|184.44|186.55|184.45|186.54|184.44|2
1654251180000|2022-06-03 10:13:00|186.5|184.4|186.48|184.38|186.5|184.4|186.46|184.36|15
1654251190000|2022-06-03 10:13:10|186.47|184.37|186.46|184.36|186.48|184.38|186.42|184.32|9
1654251200000|2022-06-03 10:13:20|186.47|184.37|186.55|184.45|186.62|184.52|186.47|184.37|16
1654251210000|2022-06-03 10:13:30|186.56|184.46|186.43|184.33|186.56|184.46|186.43|184.33|10
1654251220000|2022-06-03 10:13:40|186.44|184.34|186.48|184.38|186.49|184.39|186.44|184.34|9
1654251230000|2022-06-03 10:13:50|186.47|184.37|186.44|184.34|186.47|184.37|186.43|184.33|8
1654251240000|2022-06-03 10:14:00|186.45|184.35|186.52|184.42|186.52|184.42|186.43|184.33|9
1654251250000|2022-06-03 10:14:10|186.53|184.43|186.56|184.46|186.56|184.46|186.53|184.43|6
1654251260000|2022-06-03 10:14:20|186.55|184.45|186.56|184.46|186.56|184.46|186.55|184.45|2
1654251270000|2022-06-03 10:14:30|186.55|184.45|186.56|184.46|186.56|184.46|186.55|184.45|6
1654251280000|2022-06-03 10:14:40|186.55|184.45|186.44|184.34|186.55|184.45|186.44|184.34|5
1654251290000|2022-06-03 10:14:50|186.43|184.33|186.42|184.32|186.43|184.33|186.42|184.32|4
1654251300000|2022-06-03 10:15:00|186.41|184.31|186.18|184.08|186.41|184.31|186.16|184.06|19
1654251310000|2022-06-03 10:15:10|186.19|184.09|186.49|184.39|186.5|184.4|186.19|184.09|24
1654251320000|2022-06-03 10:15:20|186.5|184.4|186.61|184.51|186.62|184.52|186.5|184.4|20
1654251330000|2022-06-03 10:15:30|186.6|184.5|186.53|184.43|186.6|184.5|186.53|184.43|12
1654251340000|2022-06-03 10:15:40|186.52|184.42|186.51|184.41|186.52|184.42|186.51|184.41|4
1654251350000|2022-06-03 10:15:50|186.52|184.42|186.52|184.42|186.53|184.43|186.51|184.41|5
1654251360000|2022-06-03 10:16:00|186.51|184.41|186.58|184.48|186.58|184.48|186.51|184.41|8
1654251370000|2022-06-03 10:16:10|186.59|184.49|186.67|184.57|186.67|184.57|186.59|184.49|11
1654251380000|2022-06-03 10:16:20|186.68|184.58|186.68|184.58|186.69|184.59|186.68|184.58|3
1654251390000|2022-06-03 10:16:30|186.67|184.57|186.66|184.56|186.67|184.57|186.64|184.54|11
1654251400000|2022-06-03 10:16:40|186.67|184.57|186.62|184.52|186.67|184.57|186.59|184.49|14
1654251410000|2022-06-03 10:16:50|186.63|184.53|186.63|184.53|186.67|184.57|186.63|184.53|9
1654251420000|2022-06-03 10:17:00|186.64|184.54|186.61|184.51|186.64|184.54|186.58|184.48|6
1654251430000|2022-06-03 10:17:10|186.6|184.5|186.65|184.55|186.67|184.57|186.6|184.5|9
1654251440000|2022-06-03 10:17:20|186.66|184.56|186.65|184.55|186.66|184.56|186.65|184.55|4
1654251450000|2022-06-03 10:17:30|186.64|184.54|186.6|184.5|186.64|184.54|186.59|184.49|7
1654251460000|2022-06-03 10:17:40|186.59|184.49|186.59|184.49|186.6|184.5|186.59|184.49|3
1654251470000|2022-06-03 10:17:50|186.6|184.5|186.62|184.52|186.62|184.52|186.6|184.5|3
1654251480000|2022-06-03 10:18:00|186.6|184.5|186.58|184.48|186.6|184.5|186.56|184.46|7
1654251490000|2022-06-03 10:18:10|186.57|184.47|186.58|184.48|186.6|184.5|186.56|184.46|11
1654251500000|2022-06-03 10:18:20|186.59|184.49|186.59|184.49|186.59|184.49|186.59|184.49|1
1654251510000|2022-06-03 10:18:30|186.61|184.51|186.71|184.61|186.72|184.62|186.61|184.51|9
1654251520000|2022-06-03 10:18:40|186.73|184.63|186.72|184.62|186.73|184.63|186.72|184.62|2
1654251530000|2022-06-03 10:18:50|186.73|184.63|186.74|184.64|186.74|184.64|186.73|184.63|2
1654251540000|2022-06-03 10:19:00|186.75|184.65|186.8|184.7|186.81|184.71|186.71|184.61|9
1654251550000|2022-06-03 10:19:10|186.79|184.69|186.78|184.68|186.79|184.69|186.78|184.68|2
1654251560000|2022-06-03 10:19:20|186.79|184.69|186.75|184.65|186.79|184.69|186.75|184.65|7
1654251570000|2022-06-03 10:19:30|186.71|184.61|186.71|184.61|186.72|184.62|186.7|184.6|9
1654251580000|2022-06-03 10:19:40|186.72|184.62|186.71|184.61|186.72|184.62|186.71|184.61|2
1654251590000|2022-06-03 10:19:50|186.72|184.62|186.78|184.68|186.78|184.68|186.72|184.62|8
1654251600000|2022-06-03 10:20:00|186.77|184.67|186.72|184.62|186.77|184.67|186.69|184.59|9
1654251610000|2022-06-03 10:20:10|186.71|184.61|186.71|184.61|186.72|184.62|186.71|184.61|3
1654251620000|2022-06-03 10:20:20|186.72|184.62|186.85|184.75|186.85|184.75|186.71|184.61|8
1654251630000|2022-06-03 10:20:30|186.84|184.74|186.85|184.75|186.86|184.76|186.84|184.74|6
1654251640000|2022-06-03 10:20:40|186.86|184.76|186.79|184.69|186.86|184.76|186.78|184.68|8
1654251650000|2022-06-03 10:20:50|186.8|184.7|186.78|184.68|186.82|184.72|186.77|184.67|10
1654251660000|2022-06-03 10:21:00|186.8|184.7|186.8|184.7|186.83|184.73|186.79|184.69|10
1654251670000|2022-06-03 10:21:10|186.79|184.69|186.7|184.6|186.79|184.69|186.69|184.59|7
1654251680000|2022-06-03 10:21:20|186.69|184.59|186.71|184.61|186.72|184.62|186.68|184.58|6
1654251710000|2022-06-03 10:21:50|186.72|184.62|186.73|184.63|186.73|184.63|186.72|184.62|2
1654251720000|2022-06-03 10:22:00|186.72|184.62|186.68|184.58|186.72|184.62|186.68|184.58|5
1654251730000|2022-06-03 10:22:10|186.69|184.59|186.69|184.59|186.7|184.6|186.68|184.58|6
1654251740000|2022-06-03 10:22:20|186.7|184.6|186.33|184.23|186.7|184.6|186.26|184.16|21
1654251750000|2022-06-03 10:22:30|186.34|184.24|186.26|184.16|186.34|184.24|186.25|184.15|16
1654251760000|2022-06-03 10:22:40|186.27|184.17|186.28|184.18|186.29|184.19|186.26|184.16|9
1654251770000|2022-06-03 10:22:50|186.27|184.17|186.27|184.17|186.27|184.17|186.21|184.11|5
1654251780000|2022-06-03 10:23:00|186.26|184.16|186.23|184.13|186.27|184.17|186.23|184.13|5
1654251790000|2022-06-03 10:23:10|186.22|184.12|186.14|184.04|186.22|184.12|186.13|184.03|14
1654251800000|2022-06-03 10:23:20|186.13|184.03|186.14|184.04|186.16|184.06|186.12|184.02|12
1654251810000|2022-06-03 10:23:30|186.15|184.05|186.05|183.95|186.16|184.06|186.01|183.91|18
1654251820000|2022-06-03 10:23:40|186.04|183.94|186.01|183.91|186.04|183.94|185.72|183.62|18
1654251830000|2022-06-03 10:23:50|185.99|183.89|185.94|183.84|186.02|183.92|185.92|183.82|15
1654251840000|2022-06-03 10:24:00|185.93|183.83|185.98|183.88|185.98|183.88|185.92|183.82|10
1654251850000|2022-06-03 10:24:10|185.99|183.89|185.67|183.57|185.99|183.89|185.64|183.54|17
1654251860000|2022-06-03 10:24:20|185.78|183.68|185.83|183.73|185.83|183.73|185.75|183.65|12
1654251870000|2022-06-03 10:24:30|185.82|183.72|185.83|183.73|185.83|183.73|185.78|183.68|9
1654251880000|2022-06-03 10:24:40|185.85|183.75|185.85|183.75|185.85|183.75|185.84|183.74|3
1654251890000|2022-06-03 10:24:50|185.87|183.77|186.03|183.93|186.03|183.93|185.87|183.77|19
1654251900000|2022-06-03 10:25:00|186.04|183.94|185.57|183.47|186.04|183.94|185.57|183.47|26
1654251910000|2022-06-03 10:25:10|185.55|183.45|185.57|183.47|185.6|183.5|185.55|183.45|15
1654251920000|2022-06-03 10:25:20|185.58|183.48|185.49|183.39|185.58|183.48|185.47|183.37|18
1654251930000|2022-06-03 10:25:30|185.47|183.37|185.39|183.29|185.51|183.41|185.38|183.28|19
1654251940000|2022-06-03 10:25:40|185.41|183.31|185.55|183.45|185.55|183.45|185.31|183.21|27
1654251950000|2022-06-03 10:25:50|185.52|183.42|185.47|183.37|185.55|183.45|185.45|183.35|22
1654251960000|2022-06-03 10:26:00|185.48|183.38|185.46|183.36|185.53|183.43|185.39|183.29|20
1654251970000|2022-06-03 10:26:10|185.47|183.37|185.64|183.54|185.67|183.57|185.47|183.37|22
1654251980000|2022-06-03 10:26:20|185.65|183.55|185.43|183.33|185.65|183.55|185.42|183.32|22
1654251990000|2022-06-03 10:26:30|185.37|183.27|185.38|183.28|185.38|183.28|185.37|183.27|6
1654252000000|2022-06-03 10:26:40|185.39|183.29|185.41|183.31|185.42|183.32|185.32|183.22|17
1654252010000|2022-06-03 10:26:50|185.37|183.27|185.31|183.21|185.37|183.27|185.28|183.18|11
1654252020000|2022-06-03 10:27:00|185.32|183.22|185.3|183.2|185.38|183.28|185.29|183.19|10
1654252030000|2022-06-03 10:27:10|185.29|183.19|185.39|183.29|185.4|183.3|185.29|183.19|14
1654252040000|2022-06-03 10:27:20|185.38|183.28|185.4|183.3|185.41|183.31|185.38|183.28|9
1654252050000|2022-06-03 10:27:30|185.41|183.31|185.48|183.38|185.48|183.38|185.41|183.31|8
1654252060000|2022-06-03 10:27:40|185.49|183.39|185.33|183.23|185.49|183.39|185.31|183.21|16
1654252070000|2022-06-03 10:27:50|185.32|183.22|185.32|183.22|185.33|183.23|185.3|183.2|17
1654252080000|2022-06-03 10:28:00|185.33|183.23|185.46|183.36|185.47|183.37|185.32|183.22|22
1654252090000|2022-06-03 10:28:10|185.47|183.37|185.43|183.33|185.53|183.43|185.42|183.32|16
1654252100000|2022-06-03 10:28:20|185.44|183.34|185.48|183.38|185.49|183.39|185.44|183.34|13
1654252110000|2022-06-03 10:28:30|185.5|183.4|185.53|183.43|185.54|183.44|185.5|183.4|6
1654252120000|2022-06-03 10:28:40|185.54|183.44|185.51|183.41|185.57|183.47|185.51|183.41|13
1654252130000|2022-06-03 10:28:50|185.5|183.4|185.52|183.42|185.56|183.46|185.5|183.4|9
1654252140000|2022-06-03 10:29:00|185.53|183.43|185.49|183.39|185.53|183.43|185.45|183.35|13
1654252150000|2022-06-03 10:29:10|185.5|183.4|185.64|183.54|185.65|183.55|185.5|183.4|14
1654252160000|2022-06-03 10:29:20|185.63|183.53|185.56|183.46|185.63|183.53|185.51|183.41|14
1654252170000|2022-06-03 10:29:30|185.57|183.47|185.56|183.46|185.59|183.49|185.56|183.46|9
1654252180000|2022-06-03 10:29:40|185.57|183.47|185.55|183.45|185.57|183.47|185.54|183.44|5
1654252190000|2022-06-03 10:29:50|185.61|183.51|185.54|183.44|185.63|183.53|185.51|183.41|13
1654252200000|2022-06-03 10:30:00|185.55|183.45|185.52|183.42|185.57|183.47|185.5|183.4|12
1654252210000|2022-06-03 10:30:10|185.51|183.41|185.41|183.31|185.52|183.42|185.41|183.31|14
1654252220000|2022-06-03 10:30:20|185.32|183.22|185.27|183.17|185.34|183.24|185.27|183.17|15
1654252230000|2022-06-03 10:30:30|185.3|183.2|185.2|183.1|185.3|183.2|185.18|183.08|23
1654252240000|2022-06-03 10:30:40|185.21|183.11|185.16|183.06|185.26|183.16|185.1|183|16
1654252250000|2022-06-03 10:30:50|185.2|183.1|185.13|183.03|185.27|183.17|185.13|183.03|19
1654252260000|2022-06-03 10:31:00|185.12|183.02|185.11|183.01|185.12|183.02|185.09|182.99|13
1654252270000|2022-06-03 10:31:10|185.09|182.99|185.17|183.07|185.17|183.07|184.97|182.87|16
1654252280000|2022-06-03 10:31:20|185.18|183.08|185.25|183.15|185.27|183.17|185.18|183.08|13
1654252290000|2022-06-03 10:31:30|185.24|183.14|185.41|183.31|185.42|183.32|185.22|183.12|15
1654252300000|2022-06-03 10:31:40|185.42|183.32|185.36|183.26|185.44|183.34|185.34|183.24|13
1654252310000|2022-06-03 10:31:50|185.35|183.25|185.23|183.13|185.35|183.25|185.2|183.1|16
1654252320000|2022-06-03 10:32:00|185.22|183.12|185.23|183.13|185.23|183.13|185.18|183.08|16
1654252330000|2022-06-03 10:32:10|185.24|183.14|185.25|183.15|185.28|183.18|185.24|183.14|12
1654252340000|2022-06-03 10:32:20|185.26|183.16|185.33|183.23|185.33|183.23|185.23|183.13|14
1654252350000|2022-06-03 10:32:30|185.31|183.21|185.35|183.25|185.41|183.31|185.31|183.21|10
1654252360000|2022-06-03 10:32:40|185.36|183.26|185.37|183.27|185.41|183.31|185.36|183.26|6
1654252370000|2022-06-03 10:32:50|185.38|183.28|185.49|183.39|185.58|183.48|185.38|183.28|21
1654252380000|2022-06-03 10:33:00|185.43|183.33|185.46|183.36|185.46|183.36|185.43|183.33|11
1654252390000|2022-06-03 10:33:10|185.45|183.35|185.31|183.21|185.45|183.35|185.31|183.21|13
1654252400000|2022-06-03 10:33:20|185.33|183.23|185.09|182.99|185.33|183.23|185.09|182.99|18
1654252410000|2022-06-03 10:33:30|185.08|182.98|185.12|183.02|185.12|183.02|185.05|182.95|10
1654252420000|2022-06-03 10:33:40|185.11|183.01|185.12|183.02|185.13|183.03|185.11|183.01|8
1654252430000|2022-06-03 10:33:50|185.11|183.01|185.07|182.97|185.12|183.02|185.02|182.92|12
1654252440000|2022-06-03 10:34:00|185.09|182.99|185.05|182.95|185.1|183|185.02|182.92|18
1654252450000|2022-06-03 10:34:10|184.74|182.64|184.8|182.7|184.8|182.7|184.71|182.61|16
1654252460000|2022-06-03 10:34:20|184.86|182.76|184.86|182.76|184.92|182.82|184.83|182.73|18
1654252470000|2022-06-03 10:34:30|184.87|182.77|184.73|182.63|184.96|182.86|184.73|182.63|8
1654252480000|2022-06-03 10:34:40|184.76|182.66|184.73|182.63|184.82|182.72|184.71|182.61|18
1654252490000|2022-06-03 10:34:50|184.72|182.62|184.67|182.57|184.72|182.62|184.6|182.5|14
1654252500000|2022-06-03 10:35:00|184.74|182.64|184.87|182.77|184.88|182.78|184.73|182.63|14
1654252510000|2022-06-03 10:35:10|184.88|182.78|184.8|182.7|185.01|182.91|184.8|182.7|18
1654252520000|2022-06-03 10:35:20|184.83|182.73|184.8|182.7|184.83|182.73|184.75|182.65|10
1654252530000|2022-06-03 10:35:30|184.83|182.73|184.82|182.72|184.96|182.86|184.82|182.72|16
1654252540000|2022-06-03 10:35:40|184.83|182.73|184.88|182.78|184.94|182.84|184.83|182.73|14
1654252550000|2022-06-03 10:35:50|184.86|182.76|184.78|182.68|184.86|182.76|184.75|182.65|10
1654252560000|2022-06-03 10:36:00|184.77|182.67|184.82|182.72|184.82|182.72|184.77|182.67|6
1654252570000|2022-06-03 10:36:10|184.83|182.73|184.69|182.59|184.84|182.74|184.68|182.58|15
1654252580000|2022-06-03 10:36:20|184.7|182.6|184.64|182.54|184.7|182.6|184.64|182.54|13
1654252590000|2022-06-03 10:36:30|184.65|182.55|184.61|182.51|184.65|182.55|184.61|182.51|9
1654252600000|2022-06-03 10:36:40|184.63|182.53|184.63|182.53|184.65|182.55|184.61|182.51|11
1654252610000|2022-06-03 10:36:50|184.65|182.55|184.4|182.3|184.65|182.55|184.4|182.3|14
1654252620000|2022-06-03 10:37:00|184.39|182.29|184.4|182.3|184.41|182.31|184.39|182.29|7
1654252630000|2022-06-03 10:37:10|184.42|182.32|184.48|182.38|184.49|182.39|184.42|182.32|10
1654252640000|2022-06-03 10:37:20|184.47|182.37|184.37|182.27|184.47|182.37|184.37|182.27|12
1654252650000|2022-06-03 10:37:30|184.38|182.28|184.41|182.31|184.44|182.34|184.37|182.27|12
1654252660000|2022-06-03 10:37:40|184.37|182.27|184.37|182.27|184.45|182.35|184.37|182.27|16
1654252670000|2022-06-03 10:37:50|184.36|182.26|184.36|182.26|184.38|182.28|184.34|182.24|9
1654252680000|2022-06-03 10:38:00|184.35|182.25|184.28|182.18|184.38|182.28|184.28|182.18|17
1654252690000|2022-06-03 10:38:10|184.21|182.11|184.32|182.22|184.32|182.22|184.17|182.07|14
1654252700000|2022-06-03 10:38:20|184.33|182.23|184.37|182.27|184.38|182.28|184.3|182.2|14
1654252710000|2022-06-03 10:38:30|184.38|182.28|184.29|182.19|184.39|182.29|184.29|182.19|14
1654252720000|2022-06-03 10:38:40|184.24|182.14|184.35|182.25|184.35|182.25|184.22|182.12|21
1654252730000|2022-06-03 10:38:50|184.33|182.23|184.39|182.29|184.4|182.3|184.32|182.22|7
1654252740000|2022-06-03 10:39:00|184.33|182.23|184.41|182.31|184.41|182.31|184.28|182.18|11
1654252750000|2022-06-03 10:39:10|184.39|182.29|184.63|182.53|184.63|182.53|184.39|182.29|17
1654252760000|2022-06-03 10:39:20|184.65|182.55|184.65|182.55|184.66|182.56|184.56|182.46|14
1654252770000|2022-06-03 10:39:30|184.66|182.56|184.59|182.49|184.66|182.56|184.59|182.49|7
1654252780000|2022-06-03 10:39:40|184.6|182.5|184.59|182.49|184.6|182.5|184.56|182.46|13
1654252790000|2022-06-03 10:39:50|184.58|182.48|184.52|182.42|184.59|182.49|184.5|182.4|18
1654252800000|2022-06-03 10:40:00|184.53|182.43|184.57|182.47|184.57|182.47|184.52|182.42|10
1654252810000|2022-06-03 10:40:10|184.61|182.51|184.61|182.51|184.65|182.55|184.61|182.51|5
1654252820000|2022-06-03 10:40:20|184.63|182.53|184.61|182.51|184.63|182.53|184.61|182.51|4
1654252830000|2022-06-03 10:40:30|184.62|182.52|184.66|182.56|184.66|182.56|184.6|182.5|11
1654252840000|2022-06-03 10:40:40|184.64|182.54|184.62|182.52|184.64|182.54|184.58|182.48|9
1654252850000|2022-06-03 10:40:50|184.65|182.55|184.63|182.53|184.66|182.56|184.63|182.53|6
1654252860000|2022-06-03 10:41:00|184.64|182.54|184.68|182.58|184.68|182.58|184.63|182.53|8
1654252870000|2022-06-03 10:41:10|184.69|182.59|184.69|182.59|184.7|182.6|184.67|182.57|7
1654252880000|2022-06-03 10:41:20|184.65|182.55|184.64|182.54|184.71|182.61|184.64|182.54|9
1654252890000|2022-06-03 10:41:30|184.63|182.53|184.55|182.45|184.65|182.55|184.54|182.44|14
1654252900000|2022-06-03 10:41:40|184.54|182.44|184.54|182.44|184.55|182.45|184.5|182.4|16
1654252910000|2022-06-03 10:41:50|184.53|182.43|184.43|182.33|184.53|182.43|184.43|182.33|9
1654252920000|2022-06-03 10:42:00|184.47|182.37|184.43|182.33|184.48|182.38|184.41|182.31|12
1654252930000|2022-06-03 10:42:10|184.42|182.32|184.54|182.44|184.54|182.44|184.42|182.32|11
1654252940000|2022-06-03 10:42:20|184.53|182.43|184.42|182.32|184.53|182.43|184.42|182.32|8
1654252950000|2022-06-03 10:42:30|184.41|182.31|184.39|182.29|184.41|182.31|184.37|182.27|11
1654252960000|2022-06-03 10:42:40|184.38|182.28|184.35|182.25|184.4|182.3|184.35|182.25|14
1654252970000|2022-06-03 10:42:50|184.33|182.23|184.18|182.08|184.33|182.23|184.16|182.06|20
1654252980000|2022-06-03 10:43:00|184.17|182.07|184.11|182.01|184.17|182.07|184.1|182|13
1654252990000|2022-06-03 10:43:10|184.1|182|184.06|181.96|184.11|182.01|184.06|181.96|13
1654253000000|2022-06-03 10:43:20|184.04|181.94|183.73|181.63|184.04|181.94|183.73|181.63|28
1654253010000|2022-06-03 10:43:30|183.72|181.62|183.79|181.69|183.8|181.7|183.7|181.6|22
1654253020000|2022-06-03 10:43:40|183.78|181.68|183.45|181.35|183.78|181.68|183.43|181.33|19
1654253030000|2022-06-03 10:43:50|183.43|181.33|183.58|181.48|183.6|181.5|183.4|181.3|20
1654253040000|2022-06-03 10:44:00|183.59|181.49|183.78|181.68|183.92|181.82|183.59|181.49|22
1654253050000|2022-06-03 10:44:10|183.75|181.65|183.55|181.45|183.75|181.65|183.55|181.45|19
1654253060000|2022-06-03 10:44:20|183.56|181.46|183.58|181.48|183.65|181.55|183.53|181.43|23
1654253070000|2022-06-03 10:44:30|183.62|181.52|183.58|181.48|183.66|181.56|183.58|181.48|12
1654253080000|2022-06-03 10:44:40|183.59|181.49|183.67|181.57|183.67|181.57|183.53|181.43|15
1654253090000|2022-06-03 10:44:50|183.68|181.58|183.73|181.63|183.73|181.63|183.66|181.56|16
1654253100000|2022-06-03 10:45:00|183.71|181.61|183.65|181.55|183.72|181.62|183.61|181.51|17
1654253110000|2022-06-03 10:45:10|183.68|181.58|183.71|181.61|183.76|181.66|183.68|181.58|21
1654253120000|2022-06-03 10:45:20|183.7|181.6|183.93|181.83|183.95|181.85|183.7|181.6|27
1654253130000|2022-06-03 10:45:30|183.94|181.84|184.16|182.06|184.17|182.07|183.94|181.84|16
1654253140000|2022-06-03 10:45:40|184.17|182.07|184.17|182.07|184.18|182.08|184.14|182.04|9
1654253150000|2022-06-03 10:45:50|184.18|182.08|184.33|182.23|184.36|182.26|184.18|182.08|16
1654253160000|2022-06-03 10:46:00|184.34|182.24|184.4|182.3|184.4|182.3|184.24|182.14|23
1654253170000|2022-06-03 10:46:10|184.39|182.29|184.46|182.36|184.47|182.37|184.39|182.29|13
1654253180000|2022-06-03 10:46:20|184.47|182.37|184.45|182.35|184.52|182.42|184.43|182.33|16
1654253190000|2022-06-03 10:46:30|184.46|182.36|184.34|182.24|184.47|182.37|184.34|182.24|9
1654253200000|2022-06-03 10:46:40|184.33|182.23|184.55|182.45|184.56|182.46|184.33|182.23|20
1654253210000|2022-06-03 10:46:50|184.54|182.44|184.54|182.44|184.56|182.46|184.46|182.36|13
1654253220000|2022-06-03 10:47:00|184.52|182.42|184.49|182.39|184.52|182.42|184.44|182.34|12
1654253230000|2022-06-03 10:47:10|184.48|182.38|184.33|182.23|184.49|182.39|184.3|182.2|16
1654253240000|2022-06-03 10:47:20|184.34|182.24|184.49|182.39|184.5|182.4|184.33|182.23|17
1654253250000|2022-06-03 10:47:30|184.47|182.37|184.29|182.19|184.47|182.37|184.29|182.19|14
1654253260000|2022-06-03 10:47:40|184.3|182.2|184.22|182.12|184.31|182.21|184.19|182.09|15
1654253270000|2022-06-03 10:47:50|184.23|182.13|184.37|182.27|184.37|182.27|184.2|182.1|14
1654253280000|2022-06-03 10:48:00|184.36|182.26|184.17|182.07|184.36|182.26|184.15|182.05|24
1654253290000|2022-06-03 10:48:10|184.16|182.06|184.04|181.94|184.16|182.06|184.01|181.91|18
1654253300000|2022-06-03 10:48:20|184.03|181.93|184.17|182.07|184.18|182.08|184.03|181.93|19
1654253310000|2022-06-03 10:48:30|184.2|182.1|184.17|182.07|184.2|182.1|184.16|182.06|12
1654253320000|2022-06-03 10:48:40|184.16|182.06|184|181.9|184.16|182.06|184|181.9|12
1654253330000|2022-06-03 10:48:50|184.01|181.91|183.83|181.73|184.01|181.91|183.71|181.61|24
1654253340000|2022-06-03 10:49:00|183.84|181.74|183.88|181.78|183.9|181.8|183.8|181.7|17
1654253350000|2022-06-03 10:49:10|183.9|181.8|183.91|181.81|183.91|181.81|183.84|181.74|18
1654253360000|2022-06-03 10:49:20|183.9|181.8|183.84|181.74|183.9|181.8|183.83|181.73|12
1654253370000|2022-06-03 10:49:30|183.83|181.73|183.97|181.87|183.99|181.89|183.83|181.73|18
1654253380000|2022-06-03 10:49:40|184.01|181.91|184.15|182.05|184.15|182.05|184.01|181.91|17
1654253390000|2022-06-03 10:49:50|184.2|182.1|184.21|182.11|184.22|182.12|184.13|182.03|17
1654253400000|2022-06-03 10:50:00|184.22|182.12|184.23|182.13|184.26|182.16|184.22|182.12|12
1654253410000|2022-06-03 10:50:10|184.24|182.14|184.31|182.21|184.38|182.28|184.24|182.14|20
1654253420000|2022-06-03 10:50:20|184.33|182.23|184.29|182.19|184.36|182.26|184.29|182.19|17
1654253430000|2022-06-03 10:50:30|184.3|182.2|184.44|182.34|184.5|182.4|184.29|182.19|18
1654253440000|2022-06-03 10:50:40|184.43|182.33|184.57|182.47|184.58|182.48|184.41|182.31|17
1654253450000|2022-06-03 10:50:50|184.54|182.44|184.53|182.43|184.54|182.44|184.51|182.41|13
1654253460000|2022-06-03 10:51:00|184.52|182.42|184.49|182.39|184.53|182.43|184.42|182.32|22
1654253470000|2022-06-03 10:51:10|184.47|182.37|184.54|182.44|184.6|182.5|184.47|182.37|18
1654253480000|2022-06-03 10:51:20|184.56|182.46|184.55|182.45|184.58|182.48|184.52|182.42|18
1654253490000|2022-06-03 10:51:30|184.54|182.44|184.57|182.47|184.58|182.48|184.51|182.41|12
1654253500000|2022-06-03 10:51:40|184.56|182.46|184.57|182.47|184.57|182.47|184.56|182.46|4
1654253510000|2022-06-03 10:51:50|184.56|182.46|184.48|182.38|184.57|182.47|184.48|182.38|11
1654253520000|2022-06-03 10:52:00|184.47|182.37|184.5|182.4|184.55|182.45|184.47|182.37|11
1654253530000|2022-06-03 10:52:10|184.51|182.41|184.5|182.4|184.51|182.41|184.5|182.4|2
1654253540000|2022-06-03 10:52:20|184.49|182.39|184.42|182.32|184.49|182.39|184.41|182.31|6
1654253550000|2022-06-03 10:52:30|184.43|182.33|184.37|182.27|184.48|182.38|184.37|182.27|9
1654253560000|2022-06-03 10:52:40|184.42|182.32|184.43|182.33|184.45|182.35|184.42|182.32|9
1654253570000|2022-06-03 10:52:50|184.44|182.34|184.34|182.24|184.48|182.38|184.34|182.24|14
1654253580000|2022-06-03 10:53:00|184.33|182.23|184.23|182.13|184.33|182.23|184.23|182.13|8
1654253590000|2022-06-03 10:53:10|184.24|182.14|184.13|182.03|184.26|182.16|184.05|181.95|22
1654253600000|2022-06-03 10:53:20|184.12|182.02|184.1|182|184.13|182.03|184.1|182|9
1654253610000|2022-06-03 10:53:30|184.09|181.99|184.12|182.02|184.13|182.03|184.09|181.99|11
1654253620000|2022-06-03 10:53:40|184.11|182.01|184.11|182.01|184.12|182.02|184.11|182.01|5
1654253630000|2022-06-03 10:53:50|184.12|182.02|184.27|182.17|184.28|182.18|184.12|182.02|9
1654253640000|2022-06-03 10:54:00|184.26|182.16|184.25|182.15|184.28|182.18|184.23|182.13|12
1654253650000|2022-06-03 10:54:10|184.24|182.14|184.13|182.03|184.24|182.14|184.13|182.03|8
1654253660000|2022-06-03 10:54:20|184.08|181.98|184.04|181.94|184.08|181.98|184.04|181.94|4
1654253670000|2022-06-03 10:54:30|184.02|181.92|184.09|181.99|184.09|181.99|184.02|181.92|11
1654253680000|2022-06-03 10:54:40|184.08|181.98|184.14|182.04|184.15|182.05|184.08|181.98|9
1654253690000|2022-06-03 10:54:50|184.13|182.03|184.08|181.98|184.13|182.03|184.05|181.95|12
1654253700000|2022-06-03 10:55:00|184.09|181.99|184.02|181.92|184.11|182.01|184.02|181.92|14
1654253710000|2022-06-03 10:55:10|183.97|181.87|183.93|181.83|183.97|181.87|183.82|181.72|15
1654253720000|2022-06-03 10:55:20|183.91|181.81|183.85|181.75|183.91|181.81|183.76|181.66|21
1654253730000|2022-06-03 10:55:30|183.84|181.74|183.81|181.71|183.85|181.75|183.8|181.7|17
1654253740000|2022-06-03 10:55:40|183.82|181.72|183.72|181.62|183.82|181.72|183.72|181.62|9
1654253750000|2022-06-03 10:55:50|183.73|181.63|183.83|181.73|183.83|181.73|183.72|181.62|14
1654253760000|2022-06-03 10:56:00|183.82|181.72|183.85|181.75|183.85|181.75|183.82|181.72|9
1654253770000|2022-06-03 10:56:10|183.86|181.76|183.99|181.89|184|181.9|183.86|181.76|12
1654253780000|2022-06-03 10:56:20|183.98|181.88|184.12|182.02|184.12|182.02|183.98|181.88|16
1654253790000|2022-06-03 10:56:30|184.09|181.99|184.13|182.03|184.14|182.04|184.08|181.98|9
1654253800000|2022-06-03 10:56:40|184.14|182.04|184.13|182.03|184.14|182.04|184.13|182.03|6
1654253810000|2022-06-03 10:56:50|184.14|182.04|184.1|182|184.15|182.05|184.09|181.99|9
1654253820000|2022-06-03 10:57:00|184.09|181.99|184.28|182.18|184.29|182.19|184.07|181.97|15
1654253830000|2022-06-03 10:57:10|184.27|182.17|184.24|182.14|184.28|182.18|184.24|182.14|10
1654253840000|2022-06-03 10:57:20|184.26|182.16|184.18|182.08|184.29|182.19|184.18|182.08|13
1654253850000|2022-06-03 10:57:30|184.19|182.09|184.2|182.1|184.23|182.13|184.19|182.09|9
1654253860000|2022-06-03 10:57:40|184.21|182.11|184.17|182.07|184.21|182.11|184.17|182.07|8
1654253870000|2022-06-03 10:57:50|184.18|182.08|184.19|182.09|184.2|182.1|184.18|182.08|6
1654253880000|2022-06-03 10:58:00|184.18|182.08|184.17|182.07|184.18|182.08|184.16|182.06|4
1654253890000|2022-06-03 10:58:10|184.16|182.06|184.18|182.08|184.19|182.09|184.06|181.96|13
1654253900000|2022-06-03 10:58:20|184.16|182.06|184.16|182.06|184.17|182.07|184.13|182.03|11
1654253910000|2022-06-03 10:58:30|184.17|182.07|184.16|182.06|184.2|182.1|184.16|182.06|11
1654253920000|2022-06-03 10:58:40|184.15|182.05|184.17|182.07|184.17|182.07|184.12|182.02|13
1654253930000|2022-06-03 10:58:50|184.16|182.06|184.16|182.06|184.17|182.07|184.16|182.06|3
1654253940000|2022-06-03 10:59:00|184.15|182.05|184.02|181.92|184.15|182.05|184.02|181.92|12
1654253950000|2022-06-03 10:59:10|184.03|181.93|183.94|181.84|184.03|181.93|183.93|181.83|12
1654253960000|2022-06-03 10:59:20|183.93|181.83|183.7|181.6|183.94|181.84|183.65|181.55|23
1654253970000|2022-06-03 10:59:30|183.71|181.61|183.66|181.56|183.75|181.65|183.66|181.56|21
1654253980000|2022-06-03 10:59:40|183.68|181.58|183.78|181.68|183.81|181.71|183.68|181.58|17
1654253990000|2022-06-03 10:59:50|183.83|181.73|183.85|181.75|183.86|181.76|183.82|181.72|9
1654254000000|2022-06-03 11:00:00|183.87|181.77|183.66|181.56|183.87|181.77|183.58|181.48|22
1654254010000|2022-06-03 11:00:10|183.69|181.59|183.86|181.76|183.86|181.76|183.67|181.57|14
1654254020000|2022-06-03 11:00:20|183.92|181.82|184.08|181.98|184.12|182.02|183.9|181.8|23
1654254030000|2022-06-03 11:00:30|184.09|181.99|184.17|182.07|184.17|182.07|184.06|181.96|10
1654254040000|2022-06-03 11:00:40|184.16|182.06|184.31|182.21|184.31|182.21|184.16|182.06|9
1654254050000|2022-06-03 11:00:50|184.29|182.19|184.34|182.24|184.4|182.3|184.29|182.19|17
1654254060000|2022-06-03 11:01:00|184.35|182.25|184.38|182.28|184.38|182.28|184.34|182.24|14
1654254070000|2022-06-03 11:01:10|184.37|182.27|184.33|182.23|184.37|182.27|184.32|182.22|11
1654254080000|2022-06-03 11:01:20|184.31|182.21|184.11|182.01|184.31|182.21|184.1|182|18
1654254090000|2022-06-03 11:01:30|184.13|182.03|184.14|182.04|184.18|182.08|184.11|182.01|15
1654254100000|2022-06-03 11:01:40|184.17|182.07|184.19|182.09|184.19|182.09|184.11|182.01|13
1654254110000|2022-06-03 11:01:50|184.18|182.08|184.07|181.97|184.21|182.11|184.07|181.97|13
1654254120000|2022-06-03 11:02:00|184.08|181.98|184.12|182.02|184.13|182.03|184.02|181.92|26
1654254130000|2022-06-03 11:02:10|184.1|182|184.12|182.02|184.21|182.11|184.07|181.97|20
1654254140000|2022-06-03 11:02:20|184.11|182.01|184.08|181.98|184.11|182.01|184.06|181.96|7
1654254150000|2022-06-03 11:02:30|184.07|181.97|184.13|182.03|184.2|182.1|184.06|181.96|15
1654254160000|2022-06-03 11:02:40|184.12|182.02|184.09|181.99|184.16|182.06|184.07|181.97|13
1654254170000|2022-06-03 11:02:50|184.08|181.98|184.06|181.96|184.14|182.04|184.06|181.96|16
1654254180000|2022-06-03 11:03:00|184.05|181.95|184.09|181.99|184.11|182.01|184.02|181.92|18
1654254190000|2022-06-03 11:03:10|184.06|181.96|184.03|181.93|184.08|181.98|184.03|181.93|10
1654254200000|2022-06-03 11:03:20|184.02|181.92|183.93|181.83|184.02|181.92|183.91|181.81|15
1654254210000|2022-06-03 11:03:30|183.92|181.82|183.92|181.82|183.92|181.82|183.85|181.75|13
1654254220000|2022-06-03 11:03:40|183.94|181.84|183.88|181.78|183.94|181.84|183.86|181.76|11
1654254230000|2022-06-03 11:03:50|183.87|181.77|183.86|181.76|183.87|181.77|183.86|181.76|6
1654254240000|2022-06-03 11:04:00|183.85|181.75|183.62|181.52|183.85|181.75|183.61|181.51|14
1654254250000|2022-06-03 11:04:10|183.61|181.51|183.75|181.65|183.75|181.65|183.61|181.51|13
1654254260000|2022-06-03 11:04:20|183.81|181.71|183.75|181.65|183.81|181.71|183.74|181.64|16
1654254270000|2022-06-03 11:04:30|183.74|181.64|183.75|181.65|183.77|181.67|183.74|181.64|8
1654254280000|2022-06-03 11:04:40|183.74|181.64|183.74|181.64|183.75|181.65|183.74|181.64|3
1654254290000|2022-06-03 11:04:50|183.72|181.62|183.76|181.66|183.79|181.69|183.71|181.61|8
1654254300000|2022-06-03 11:05:00|183.74|181.64|183.63|181.53|183.74|181.64|183.56|181.46|17
1654254310000|2022-06-03 11:05:10|183.62|181.52|183.6|181.5|183.64|181.54|183.6|181.5|10
1654254320000|2022-06-03 11:05:20|183.59|181.49|183.59|181.49|183.61|181.51|183.59|181.49|7
1654254330000|2022-06-03 11:05:30|183.61|181.51|183.53|181.43|183.61|181.51|183.53|181.43|5
1654254340000|2022-06-03 11:05:40|183.54|181.44|183.53|181.43|183.54|181.44|183.53|181.43|2
1654254350000|2022-06-03 11:05:50|183.54|181.44|183.74|181.64|183.83|181.73|183.54|181.44|13
1654254360000|2022-06-03 11:06:00|183.76|181.66|183.62|181.52|183.77|181.67|183.61|181.51|14
1654254370000|2022-06-03 11:06:10|183.63|181.53|183.64|181.54|183.64|181.54|183.62|181.52|4
1654254380000|2022-06-03 11:06:20|183.65|181.55|183.71|181.61|183.73|181.63|183.65|181.55|14
1654254390000|2022-06-03 11:06:30|183.72|181.62|183.66|181.56|183.72|181.62|183.66|181.56|11
1654254400000|2022-06-03 11:06:40|183.65|181.55|183.87|181.77|183.88|181.78|183.65|181.55|12
1654254410000|2022-06-03 11:06:50|183.85|181.75|183.8|181.7|183.85|181.75|183.79|181.69|14
1654254420000|2022-06-03 11:07:00|183.79|181.69|183.88|181.78|183.9|181.8|183.79|181.69|15
1654254430000|2022-06-03 11:07:10|183.87|181.77|183.7|181.6|183.88|181.78|183.7|181.6|13
1654254440000|2022-06-03 11:07:20|183.72|181.62|183.69|181.59|183.77|181.67|183.69|181.59|15
1654254450000|2022-06-03 11:07:30|183.68|181.58|183.65|181.55|183.7|181.6|183.63|181.53|19
1654254460000|2022-06-03 11:07:40|183.67|181.57|184.01|181.91|184.02|181.92|183.67|181.57|12
1654254470000|2022-06-03 11:07:50|184.02|181.92|184.09|181.99|184.14|182.04|184.02|181.92|20
1654254480000|2022-06-03 11:08:00|184.11|182.01|184.09|181.99|184.11|182.01|184.01|181.91|11
1654254490000|2022-06-03 11:08:10|184.07|181.97|184.09|181.99|184.12|182.02|184.01|181.91|16
1654254500000|2022-06-03 11:08:20|184.08|181.98|184.02|181.92|184.08|181.98|184.02|181.92|20
1654254510000|2022-06-03 11:08:30|183.98|181.88|183.93|181.83|183.98|181.88|183.89|181.79|10
1654254520000|2022-06-03 11:08:40|183.94|181.84|183.96|181.86|184.03|181.93|183.94|181.84|10
1654254530000|2022-06-03 11:08:50|183.97|181.87|184.02|181.92|184.07|181.97|183.97|181.87|15
1654254540000|2022-06-03 11:09:00|183.97|181.87|183.87|181.77|183.97|181.87|183.87|181.77|14
1654254550000|2022-06-03 11:09:10|183.86|181.76|183.76|181.66|183.86|181.76|183.75|181.65|15
1654254560000|2022-06-03 11:09:20|183.75|181.65|183.75|181.65|183.76|181.66|183.72|181.62|15
1654254570000|2022-06-03 11:09:30|183.74|181.64|183.63|181.53|183.74|181.64|183.6|181.5|13
1654254580000|2022-06-03 11:09:40|183.64|181.54|183.65|181.55|183.65|181.55|183.56|181.46|15
1654254590000|2022-06-03 11:09:50|183.64|181.54|183.71|181.61|183.72|181.62|183.64|181.54|8
1654254600000|2022-06-03 11:10:00|183.7|181.6|183.69|181.59|183.7|181.6|183.69|181.59|2
1654254610000|2022-06-03 11:10:10|183.62|181.52|183.59|181.49|183.62|181.52|183.59|181.49|8
1654254620000|2022-06-03 11:10:20|183.55|181.45|183.45|181.35|183.55|181.45|183.45|181.35|6
1654254630000|2022-06-03 11:10:30|183.42|181.32|183.06|180.96|183.45|181.35|183.04|180.94|24
1654254640000|2022-06-03 11:10:40|183.05|180.95|183.11|181.01|183.18|181.08|183.05|180.95|19
1654254650000|2022-06-03 11:10:50|183.12|181.02|183.08|180.98|183.14|181.04|183.07|180.97|13
1654254660000|2022-06-03 11:11:00|183.09|180.99|183.06|180.96|183.11|181.01|183.06|180.96|12
1654254670000|2022-06-03 11:11:10|183.07|180.97|182.78|180.68|183.08|180.98|182.63|180.53|27
1654254680000|2022-06-03 11:11:20|182.79|180.69|182.5|180.4|182.79|180.69|182.49|180.39|31
1654254690000|2022-06-03 11:11:30|182.51|180.41|182.78|180.68|182.78|180.68|182.51|180.41|17
1654254700000|2022-06-03 11:11:40|182.77|180.67|182.75|180.65|182.78|180.68|182.71|180.61|13
1654254710000|2022-06-03 11:11:50|182.76|180.66|182.7|180.6|182.76|180.66|182.69|180.59|9
1654254720000|2022-06-03 11:12:00|182.69|180.59|182.52|180.42|182.82|180.72|182.5|180.4|18
1654254730000|2022-06-03 11:12:10|182.54|180.44|182.47|180.37|182.58|180.48|182.47|180.37|19
1654254740000|2022-06-03 11:12:20|182.48|180.38|182.53|180.43|182.57|180.47|182.45|180.35|13
1654254750000|2022-06-03 11:12:30|182.52|180.42|182.46|180.36|182.52|180.42|182.36|180.26|19
1654254760000|2022-06-03 11:12:40|182.45|180.35|182.37|180.27|182.45|180.35|182.35|180.25|11
1654254770000|2022-06-03 11:12:50|182.38|180.28|182.53|180.43|182.53|180.43|182.38|180.28|12
1654254780000|2022-06-03 11:13:00|182.51|180.41|182.56|180.46|182.56|180.46|182.39|180.29|13
1654254790000|2022-06-03 11:13:10|182.57|180.47|182.53|180.43|182.57|180.47|182.53|180.43|8
1654254800000|2022-06-03 11:13:20|182.54|180.44|182.64|180.54|182.64|180.54|182.54|180.44|7
1654254810000|2022-06-03 11:13:30|182.66|180.56|182.84|180.74|182.84|180.74|182.62|180.52|20
1654254820000|2022-06-03 11:13:40|182.83|180.73|182.83|180.73|182.84|180.74|182.79|180.69|14
1654254830000|2022-06-03 11:13:50|182.82|180.72|182.71|180.61|182.83|180.73|182.65|180.55|15
1654254840000|2022-06-03 11:14:00|182.72|180.62|182.77|180.67|182.77|180.67|182.72|180.62|10
1654254850000|2022-06-03 11:14:10|182.76|180.66|182.74|180.64|182.76|180.66|182.74|180.64|2
1654254860000|2022-06-03 11:14:20|182.73|180.63|182.69|180.59|182.73|180.63|182.65|180.55|10
1654254870000|2022-06-03 11:14:30|182.7|180.6|182.67|180.57|182.72|180.62|182.67|180.57|7
1654254880000|2022-06-03 11:14:40|182.68|180.58|182.7|180.6|182.7|180.6|182.68|180.58|3
1654254890000|2022-06-03 11:14:50|182.69|180.59|182.76|180.66|182.76|180.66|182.69|180.59|9
1654254900000|2022-06-03 11:15:00|182.7|180.6|182.67|180.57|182.73|180.63|182.66|180.56|9
1654254910000|2022-06-03 11:15:10|182.66|180.56|182.59|180.49|182.66|180.56|182.58|180.48|11
1654254920000|2022-06-03 11:15:20|182.56|180.46|182.39|180.29|182.56|180.46|182.39|180.29|3
1654254930000|2022-06-03 11:15:30|182.35|180.25|182.11|180.01|182.38|180.28|182.11|180.01|23
1654254940000|2022-06-03 11:15:40|182.09|179.99|182.19|180.09|182.19|180.09|182.08|179.98|16
1654254950000|2022-06-03 11:15:50|182.21|180.11|182.13|180.03|182.21|180.11|182.12|180.02|10
1654254960000|2022-06-03 11:16:00|182.12|180.02|182.14|180.04|182.14|180.04|182.12|180.02|5
1654254970000|2022-06-03 11:16:10|182.13|180.03|182.4|180.3|182.46|180.36|182.13|180.03|21
1654254980000|2022-06-03 11:16:20|182.39|180.29|182.35|180.25|182.4|180.3|182.29|180.19|13
1654254990000|2022-06-03 11:16:30|182.34|180.24|182.4|180.3|182.41|180.31|182.34|180.24|17
1654255000000|2022-06-03 11:16:40|182.41|180.31|182.51|180.41|182.57|180.47|182.37|180.27|19
1654255010000|2022-06-03 11:16:50|182.53|180.43|182.61|180.51|182.61|180.51|182.52|180.42|10
1654255020000|2022-06-03 11:17:00|182.6|180.5|182.7|180.6|182.71|180.61|182.57|180.47|19
1654255030000|2022-06-03 11:17:10|182.71|180.61|182.8|180.7|182.8|180.7|182.65|180.55|19
1654255040000|2022-06-03 11:17:20|182.78|180.68|182.98|180.88|183.03|180.93|182.74|180.64|20
1654255050000|2022-06-03 11:17:30|182.99|180.89|182.93|180.83|183.05|180.95|182.89|180.79|18
1654255060000|2022-06-03 11:17:40|182.9|180.8|182.87|180.77|182.9|180.8|182.83|180.73|19
1654255070000|2022-06-03 11:17:50|182.89|180.79|182.91|180.81|182.92|180.82|182.89|180.79|9
1654255080000|2022-06-03 11:18:00|182.87|180.77|183.02|180.92|183.02|180.92|182.83|180.73|16
1654255090000|2022-06-03 11:18:10|183.01|180.91|183.01|180.91|183.01|180.91|182.92|180.82|18
1654255100000|2022-06-03 11:18:20|183.02|180.92|183.13|181.03|183.13|181.03|183.02|180.92|11
1654255110000|2022-06-03 11:18:30|183.14|181.04|183.11|181.01|183.23|181.13|183.1|181|14
1654255120000|2022-06-03 11:18:40|183.12|181.02|183.09|180.99|183.12|181.02|183.09|180.99|11
1654255130000|2022-06-03 11:18:50|183|180.9|182.97|180.87|183.03|180.93|182.89|180.79|20
1654255140000|2022-06-03 11:19:00|182.98|180.88|183|180.9|183.02|180.92|182.98|180.88|20
1654255150000|2022-06-03 11:19:10|183.01|180.91|182.9|180.8|183.03|180.93|182.89|180.79|14
1654255160000|2022-06-03 11:19:20|182.89|180.79|182.87|180.77|182.93|180.83|182.86|180.76|16
1654255170000|2022-06-03 11:19:30|182.89|180.79|182.9|180.8|182.92|180.82|182.89|180.79|7
1654255180000|2022-06-03 11:19:40|182.89|180.79|182.6|180.5|182.89|180.79|182.6|180.5|14
1654255190000|2022-06-03 11:19:50|182.59|180.49|182.66|180.56|182.66|180.56|182.58|180.48|8
1654255200000|2022-06-03 11:20:00|182.65|180.55|182.47|180.37|182.65|180.55|182.46|180.36|20
1654255210000|2022-06-03 11:20:10|182.46|180.36|182.46|180.36|182.46|180.36|182.32|180.22|21
1654255220000|2022-06-03 11:20:20|182.5|180.4|182.6|180.5|182.6|180.5|182.5|180.4|8
1654255230000|2022-06-03 11:20:30|182.62|180.52|182.61|180.51|182.7|180.6|182.54|180.44|17
1654255240000|2022-06-03 11:20:40|182.65|180.55|182.69|180.59|182.71|180.61|182.64|180.54|12
1654255250000|2022-06-03 11:20:50|182.7|180.6|182.8|180.7|182.81|180.71|182.7|180.6|16
1654255260000|2022-06-03 11:21:00|182.79|180.69|182.63|180.53|182.79|180.69|182.63|180.53|8
1654255270000|2022-06-03 11:21:10|182.65|180.55|182.57|180.47|182.65|180.55|182.56|180.46|11
1654255280000|2022-06-03 11:21:20|182.56|180.46|182.59|180.49|182.59|180.49|182.56|180.46|6
1654255290000|2022-06-03 11:21:30|182.61|180.51|182.62|180.52|182.65|180.55|182.58|180.48|9
1654255300000|2022-06-03 11:21:40|182.55|180.45|182.31|180.21|182.56|180.46|182.3|180.2|21
1654255310000|2022-06-03 11:21:50|182.29|180.19|182.38|180.28|182.39|180.29|182.29|180.19|10
1654255320000|2022-06-03 11:22:00|182.37|180.27|182.37|180.27|182.38|180.28|182.34|180.24|12
1654255330000|2022-06-03 11:22:10|182.38|180.28|182.29|180.19|182.38|180.28|182.29|180.19|10
1654255340000|2022-06-03 11:22:20|182.3|180.2|182.31|180.21|182.32|180.22|182.29|180.19|11
1654255350000|2022-06-03 11:22:30|182.3|180.2|182.24|180.14|182.3|180.2|182.24|180.14|6
1654255360000|2022-06-03 11:22:40|182.21|180.11|182.22|180.12|182.22|180.12|182.18|180.08|9
1654255370000|2022-06-03 11:22:50|182.24|180.14|182.26|180.16|182.26|180.16|182.24|180.14|4
1654255380000|2022-06-03 11:23:00|182.25|180.15|182.28|180.18|182.28|180.18|182.21|180.11|8
1654255390000|2022-06-03 11:23:10|182.33|180.23|182.29|180.19|182.39|180.29|182.28|180.18|12
1654255400000|2022-06-03 11:23:20|182.3|180.2|182.41|180.31|182.42|180.32|182.3|180.2|6
1654255410000|2022-06-03 11:23:30|182.4|180.3|182.26|180.16|182.4|180.3|182.23|180.13|13
1654255420000|2022-06-03 11:23:40|182.27|180.17|182.4|180.3|182.4|180.3|182.27|180.17|7
1654255430000|2022-06-03 11:23:50|182.39|180.29|182.39|180.29|182.39|180.29|182.39|180.29|1
1654255440000|2022-06-03 11:24:00|182.4|180.3|182.4|180.3|182.4|180.3|182.4|180.3|1
1654255450000|2022-06-03 11:24:10|182.41|180.31|182.59|180.49|182.59|180.49|182.41|180.31|14
1654255460000|2022-06-03 11:24:20|182.6|180.5|182.58|180.48|182.6|180.5|182.56|180.46|4
1654255470000|2022-06-03 11:24:30|182.59|180.49|182.59|180.49|182.59|180.49|182.59|180.49|1
1654255480000|2022-06-03 11:24:40|182.54|180.44|182.65|180.55|182.65|180.55|182.54|180.44|9
1654255490000|2022-06-03 11:24:50|182.66|180.56|182.6|180.5|182.66|180.56|182.56|180.46|6
1654255500000|2022-06-03 11:25:00|182.59|180.49|182.61|180.51|182.63|180.53|182.58|180.48|10
1654255510000|2022-06-03 11:25:10|182.62|180.52|182.58|180.48|182.65|180.55|182.57|180.47|16
1654255520000|2022-06-03 11:25:20|182.57|180.47|182.66|180.56|182.66|180.56|182.57|180.47|6
1654255530000|2022-06-03 11:25:30|182.75|180.65|182.85|180.75|182.87|180.77|182.75|180.65|17
1654255540000|2022-06-03 11:25:40|182.86|180.76|182.63|180.53|182.86|180.76|182.63|180.53|19
1654255550000|2022-06-03 11:25:50|182.62|180.52|182.55|180.45|182.66|180.56|182.55|180.45|17
1654255560000|2022-06-03 11:26:00|182.57|180.47|182.53|180.43|182.57|180.47|182.48|180.38|12
1654255570000|2022-06-03 11:26:10|182.52|180.42|182.55|180.45|182.56|180.46|182.5|180.4|15
1654255580000|2022-06-03 11:26:20|182.52|180.42|182.51|180.41|182.55|180.45|182.51|180.41|10
1654255590000|2022-06-03 11:26:30|182.52|180.42|182.61|180.51|182.61|180.51|182.52|180.42|11
1654255600000|2022-06-03 11:26:40|182.6|180.5|182.53|180.43|182.62|180.52|182.52|180.42|7
1654255610000|2022-06-03 11:26:50|182.54|180.44|182.54|180.44|182.54|180.44|182.53|180.43|5
1654255620000|2022-06-03 11:27:00|182.55|180.45|182.6|180.5|182.63|180.53|182.55|180.45|12
1654255630000|2022-06-03 11:27:10|182.59|180.49|182.55|180.45|182.59|180.49|182.54|180.44|9
1654255640000|2022-06-03 11:27:20|182.56|180.46|182.61|180.51|182.61|180.51|182.52|180.42|11
1654255650000|2022-06-03 11:27:30|182.62|180.52|182.58|180.48|182.67|180.57|182.58|180.48|12
1654255660000|2022-06-03 11:27:40|182.59|180.49|182.57|180.47|182.59|180.49|182.56|180.46|5
1654255670000|2022-06-03 11:27:50|182.58|180.48|182.5|180.4|182.58|180.48|182.49|180.39|7
1654255680000|2022-06-03 11:28:00|182.54|180.44|182.44|180.34|182.55|180.45|182.44|180.34|13
1654255690000|2022-06-03 11:28:10|182.43|180.33|182.43|180.33|182.44|180.34|182.42|180.32|4
1654255700000|2022-06-03 11:28:20|182.45|180.35|182.4|180.3|182.49|180.39|182.4|180.3|9
1654255710000|2022-06-03 11:28:30|182.36|180.26|182.41|180.31|182.42|180.32|182.36|180.26|6
1654255720000|2022-06-03 11:28:40|182.42|180.32|182.41|180.31|182.42|180.32|182.41|180.31|2
1654255730000|2022-06-03 11:28:50|182.42|180.32|182.53|180.43|182.53|180.43|182.42|180.32|14
1654255740000|2022-06-03 11:29:00|182.55|180.45|182.69|180.59|182.77|180.67|182.55|180.45|23
1654255750000|2022-06-03 11:29:10|182.7|180.6|182.55|180.45|182.7|180.6|182.53|180.43|9
1654255760000|2022-06-03 11:29:20|182.56|180.46|182.61|180.51|182.63|180.53|182.56|180.46|11
1654255770000|2022-06-03 11:29:30|182.62|180.52|182.62|180.52|182.63|180.53|182.59|180.49|8
1654255780000|2022-06-03 11:29:40|182.63|180.53|182.62|180.52|182.63|180.53|182.62|180.52|6
1654255790000|2022-06-03 11:29:50|182.63|180.53|182.76|180.66|182.78|180.68|182.63|180.53|13
1654255800000|2022-06-03 11:30:00|182.75|180.65|182.54|180.44|182.75|180.65|182.54|180.44|11
1654255810000|2022-06-03 11:30:10|182.51|180.41|182.61|180.51|182.63|180.53|182.49|180.39|11
1654255820000|2022-06-03 11:30:20|182.6|180.5|182.54|180.44|182.6|180.5|182.51|180.41|8
1654255830000|2022-06-03 11:30:30|182.56|180.46|182.54|180.44|182.62|180.52|182.53|180.43|14
1654255840000|2022-06-03 11:30:40|182.52|180.42|182.54|180.44|182.54|180.44|182.52|180.42|9
1654255850000|2022-06-03 11:30:50|182.52|180.42|182.51|180.41|182.52|180.42|182.5|180.4|5
1654255860000|2022-06-03 11:31:00|182.52|180.42|182.52|180.42|182.55|180.45|182.52|180.42|9
1654255870000|2022-06-03 11:31:10|182.5|180.4|182.58|180.48|182.58|180.48|182.48|180.38|14
1654255880000|2022-06-03 11:31:20|182.6|180.5|182.64|180.54|182.65|180.55|182.6|180.5|13
1654255890000|2022-06-03 11:31:30|182.63|180.53|182.65|180.55|182.67|180.57|182.62|180.52|18
1654255900000|2022-06-03 11:31:40|182.62|180.52|182.64|180.54|182.65|180.55|182.62|180.52|6
1654255910000|2022-06-03 11:31:50|182.63|180.53|182.68|180.58|182.68|180.58|182.63|180.53|13
1654255920000|2022-06-03 11:32:00|182.7|180.6|182.73|180.63|182.73|180.63|182.7|180.6|9
1654255930000|2022-06-03 11:32:10|182.72|180.62|182.69|180.59|182.73|180.63|182.62|180.52|14
1654255940000|2022-06-03 11:32:20|182.7|180.6|182.72|180.62|182.72|180.62|182.65|180.55|12
1654255950000|2022-06-03 11:32:30|182.73|180.63|182.85|180.75|182.85|180.75|182.73|180.63|13
1654255960000|2022-06-03 11:32:40|182.84|180.74|182.86|180.76|182.87|180.77|182.81|180.71|13
1654255970000|2022-06-03 11:32:50|182.87|180.77|182.94|180.84|182.98|180.88|182.87|180.77|11
1654255980000|2022-06-03 11:33:00|182.95|180.85|182.94|180.84|182.95|180.85|182.92|180.82|5
1654255990000|2022-06-03 11:33:10|182.93|180.83|182.93|180.83|182.94|180.84|182.9|180.8|10
1654256000000|2022-06-03 11:33:20|182.94|180.84|182.92|180.82|182.94|180.84|182.92|180.82|5
1654256010000|2022-06-03 11:33:30|182.91|180.81|182.91|180.81|182.97|180.87|182.91|180.81|9
1654256020000|2022-06-03 11:33:40|182.9|180.8|182.91|180.81|182.91|180.81|182.9|180.8|2
1654256040000|2022-06-03 11:34:00|182.92|180.82|182.9|180.8|182.92|180.82|182.9|180.8|5
1654256050000|2022-06-03 11:34:10|182.91|180.81|183|180.9|183|180.9|182.91|180.81|24
1654256060000|2022-06-03 11:34:20|183.02|180.92|183.34|181.24|183.34|181.24|183.01|180.91|16
1654256070000|2022-06-03 11:34:30|183.36|181.26|183.36|181.26|183.38|181.28|183.26|181.16|23
1654256080000|2022-06-03 11:34:40|183.35|181.25|183.37|181.27|183.37|181.27|183.34|181.24|8
1654256090000|2022-06-03 11:34:50|183.38|181.28|183.37|181.27|183.4|181.3|183.37|181.27|4
1654256100000|2022-06-03 11:35:00|183.38|181.28|183.41|181.31|183.41|181.31|183.32|181.22|13
1654256110000|2022-06-03 11:35:10|183.42|181.32|183.78|181.68|183.8|181.7|183.41|181.31|22
1654256120000|2022-06-03 11:35:20|183.79|181.69|184.08|181.98|184.09|181.99|183.79|181.69|21
1654256130000|2022-06-03 11:35:30|184.12|182.02|184.02|181.92|184.12|182.02|183.99|181.89|18
1654256140000|2022-06-03 11:35:40|184|181.9|184.09|181.99|184.09|181.99|183.93|181.83|21
1654256150000|2022-06-03 11:35:50|184.11|182.01|184.14|182.04|184.17|182.07|184.09|181.99|16
1654256160000|2022-06-03 11:36:00|184.15|182.05|184.05|181.95|184.15|182.05|184.05|181.95|15
1654256170000|2022-06-03 11:36:10|184.04|181.94|183.83|181.73|184.05|181.95|183.83|181.73|19
1654256180000|2022-06-03 11:36:20|183.81|181.71|183.81|181.71|183.81|181.71|183.66|181.56|21
1654256190000|2022-06-03 11:36:30|183.82|181.72|183.84|181.74|183.84|181.74|183.8|181.7|14
1654256200000|2022-06-03 11:36:40|183.85|181.75|184.19|182.09|184.19|182.09|183.81|181.71|23
1654256210000|2022-06-03 11:36:50|184.22|182.12|184.46|182.36|184.46|182.36|184.21|182.11|19
1654256220000|2022-06-03 11:37:00|184.45|182.35|184.29|182.19|184.55|182.45|184.29|182.19|18
1654256230000|2022-06-03 11:37:10|184.3|182.2|184.1|182|184.3|182.2|184.1|182|18
1654256240000|2022-06-03 11:37:20|184.08|181.98|184.09|181.99|184.23|182.13|184.05|181.95|22
1654256250000|2022-06-03 11:37:30|184.1|182|184.11|182.01|184.11|182.01|184.06|181.96|16
1654256260000|2022-06-03 11:37:40|184.1|182|184.13|182.03|184.13|182.03|184.05|181.95|22
1654256270000|2022-06-03 11:37:50|184.11|182.01|184.05|181.95|184.11|182.01|184.05|181.95|12
1654256280000|2022-06-03 11:38:00|184.07|181.97|183.98|181.88|184.08|181.98|183.97|181.87|13
1654256290000|2022-06-03 11:38:10|183.96|181.86|183.77|181.67|183.96|181.86|183.77|181.67|13
1654256300000|2022-06-03 11:38:20|183.74|181.64|183.77|181.67|183.78|181.68|183.73|181.63|13
1654256310000|2022-06-03 11:38:30|183.76|181.66|183.67|181.57|183.76|181.66|183.64|181.54|12
1654256320000|2022-06-03 11:38:40|183.66|181.56|183.64|181.54|183.68|181.58|183.6|181.5|18
1654256330000|2022-06-03 11:38:50|183.63|181.53|183.62|181.52|183.65|181.55|183.61|181.51|12
1654256340000|2022-06-03 11:39:00|183.61|181.51|183.59|181.49|183.64|181.54|183.59|181.49|11
1654256350000|2022-06-03 11:39:10|183.6|181.5|183.61|181.51|183.62|181.52|183.59|181.49|14
1654256360000|2022-06-03 11:39:20|183.6|181.5|183.56|181.46|183.61|181.51|183.56|181.46|10
1654256370000|2022-06-03 11:39:30|183.53|181.43|183.52|181.42|183.53|181.43|183.51|181.41|4
1654256380000|2022-06-03 11:39:40|183.51|181.41|183.56|181.46|183.58|181.48|183.51|181.41|14
1654256390000|2022-06-03 11:39:50|183.57|181.47|183.58|181.48|183.58|181.48|183.54|181.44|11
1654256400000|2022-06-03 11:40:00|183.57|181.47|183.54|181.44|183.58|181.48|183.54|181.44|12
1654256410000|2022-06-03 11:40:10|183.53|181.43|183.57|181.47|183.57|181.47|183.52|181.42|7
1654256420000|2022-06-03 11:40:20|183.56|181.46|183.57|181.47|183.58|181.48|183.55|181.45|7
1654256430000|2022-06-03 11:40:30|183.56|181.46|183.53|181.43|183.56|181.46|183.53|181.43|5
1654256440000|2022-06-03 11:40:40|183.52|181.42|183.52|181.42|183.54|181.44|183.51|181.41|4
1654256450000|2022-06-03 11:40:50|183.48|181.38|183.34|181.24|183.49|181.39|183.34|181.24|7
1654256460000|2022-06-03 11:41:00|183.36|181.26|183.42|181.32|183.43|181.33|183.33|181.23|12
1654256470000|2022-06-03 11:41:10|183.41|181.31|183.42|181.32|183.42|181.32|183.41|181.31|4
1654256480000|2022-06-03 11:41:20|183.41|181.31|183.37|181.27|183.41|181.31|183.37|181.27|6
1654256490000|2022-06-03 11:41:30|183.35|181.25|183.44|181.34|183.44|181.34|183.29|181.19|14
1654256500000|2022-06-03 11:41:40|183.45|181.35|183.51|181.41|183.53|181.43|183.45|181.35|18
1654256510000|2022-06-03 11:41:50|183.52|181.42|183.54|181.44|183.56|181.46|183.51|181.41|8
1654256520000|2022-06-03 11:42:00|183.5|181.4|183.41|181.31|183.5|181.4|183.41|181.31|20
1654256530000|2022-06-03 11:42:10|183.4|181.3|183.44|181.34|183.45|181.35|183.39|181.29|14
1654256540000|2022-06-03 11:42:20|183.46|181.36|183.53|181.43|183.53|181.43|183.46|181.36|7
1654256550000|2022-06-03 11:42:30|183.52|181.42|183.53|181.43|183.53|181.43|183.5|181.4|10
1654256560000|2022-06-03 11:42:40|183.52|181.42|183.44|181.34|183.52|181.42|183.43|181.33|7
1654256570000|2022-06-03 11:42:50|183.43|181.33|183.42|181.32|183.43|181.33|183.41|181.31|5
1654256580000|2022-06-03 11:43:00|183.35|181.25|183.44|181.34|183.46|181.36|183.31|181.21|19
1654256590000|2022-06-03 11:43:10|183.43|181.33|183.33|181.23|183.43|181.33|183.3|181.2|15
1654256600000|2022-06-03 11:43:20|183.32|181.22|183.27|181.17|183.32|181.22|183.26|181.16|10
1654256610000|2022-06-03 11:43:30|183.26|181.16|183.26|181.16|183.28|181.18|183.24|181.14|9
1654256620000|2022-06-03 11:43:40|183.25|181.15|183.17|181.07|183.25|181.15|183.13|181.03|16
1654256630000|2022-06-03 11:43:50|183.18|181.08|183.17|181.07|183.18|181.08|183.17|181.07|2
1654256640000|2022-06-03 11:44:00|183.15|181.05|183.19|181.09|183.19|181.09|183.15|181.05|12
1654256650000|2022-06-03 11:44:10|183.17|181.07|183.09|180.99|183.17|181.07|183.09|180.99|18
1654256660000|2022-06-03 11:44:20|183.08|180.98|183.09|180.99|183.1|181|183.05|180.95|15
1654256670000|2022-06-03 11:44:30|183.08|180.98|183.02|180.92|183.08|180.98|183.02|180.92|7
1654256680000|2022-06-03 11:44:40|183.01|180.91|182.91|180.81|183.04|180.94|182.9|180.8|11
1654256690000|2022-06-03 11:44:50|182.9|180.8|182.91|180.81|182.91|180.81|182.9|180.8|4
1654256700000|2022-06-03 11:45:00|182.9|180.8|182.8|180.7|182.9|180.8|182.77|180.67|11
1654256710000|2022-06-03 11:45:10|182.79|180.69|182.8|180.7|182.83|180.73|182.79|180.69|7
1654256720000|2022-06-03 11:45:20|182.81|180.71|182.92|180.82|182.92|180.82|182.8|180.7|12
1654256730000|2022-06-03 11:45:30|182.93|180.83|182.97|180.87|182.97|180.87|182.93|180.83|9
1654256740000|2022-06-03 11:45:40|182.89|180.79|182.84|180.74|182.93|180.83|182.84|180.74|8
1654256750000|2022-06-03 11:45:50|182.85|180.75|182.86|180.76|182.97|180.87|182.82|180.72|18
1654256760000|2022-06-03 11:46:00|182.85|180.75|182.92|180.82|182.92|180.82|182.83|180.73|14
1654256770000|2022-06-03 11:46:10|182.93|180.83|182.89|180.79|182.93|180.83|182.89|180.79|5
1654256780000|2022-06-03 11:46:20|182.88|180.78|182.88|180.78|182.88|180.78|182.87|180.77|3
1654256790000|2022-06-03 11:46:30|182.87|180.77|182.96|180.86|183.01|180.91|182.87|180.77|13
1654256800000|2022-06-03 11:46:40|182.97|180.87|182.95|180.85|182.98|180.88|182.95|180.85|8
1654256810000|2022-06-03 11:46:50|182.96|180.86|182.97|180.87|182.97|180.87|182.95|180.85|8
1654256820000|2022-06-03 11:47:00|182.98|180.88|182.98|180.88|182.98|180.88|182.98|180.88|1
1654256830000|2022-06-03 11:47:10|182.96|180.86|182.96|180.86|182.97|180.87|182.96|180.86|5
1654256840000|2022-06-03 11:47:20|182.97|180.87|182.95|180.85|182.99|180.89|182.94|180.84|12
1654256850000|2022-06-03 11:47:30|182.94|180.84|182.91|180.81|182.95|180.85|182.91|180.81|11
1654256860000|2022-06-03 11:47:40|182.9|180.8|182.92|180.82|182.94|180.84|182.89|180.79|6
1654256870000|2022-06-03 11:47:50|182.91|180.81|182.97|180.87|182.97|180.87|182.86|180.76|18
1654256880000|2022-06-03 11:48:00|182.98|180.88|183.09|180.99|183.09|180.99|182.96|180.86|13
1654256890000|2022-06-03 11:48:10|183.14|181.04|183.05|180.95|183.14|181.04|183.05|180.95|13
1654256900000|2022-06-03 11:48:20|183.04|180.94|183.23|181.13|183.25|181.15|183.04|180.94|20
1654256910000|2022-06-03 11:48:30|183.24|181.14|183.25|181.15|183.27|181.17|183.23|181.13|9
1654256920000|2022-06-03 11:48:40|183.24|181.14|183.2|181.1|183.24|181.14|183.14|181.04|19
1654256930000|2022-06-03 11:48:50|183.22|181.12|183.29|181.19|183.3|181.2|183.22|181.12|10
1654256940000|2022-06-03 11:49:00|183.3|181.2|183.31|181.21|183.4|181.3|183.3|181.2|17
1654256950000|2022-06-03 11:49:10|183.32|181.22|183.27|181.17|183.34|181.24|183.27|181.17|15
1654256960000|2022-06-03 11:49:20|183.28|181.18|183.37|181.27|183.39|181.29|183.27|181.17|13
1654256970000|2022-06-03 11:49:30|183.38|181.28|183.36|181.26|183.38|181.28|183.36|181.26|7
1654256980000|2022-06-03 11:49:40|183.31|181.21|183.25|181.15|183.31|181.21|183.22|181.12|13
1654256990000|2022-06-03 11:49:50|183.23|181.13|183.25|181.15|183.25|181.15|183.22|181.12|5
1654257000000|2022-06-03 11:50:00|183.26|181.16|183.31|181.21|183.31|181.21|183.26|181.16|7
1654257010000|2022-06-03 11:50:10|183.32|181.22|183.18|181.08|183.33|181.23|183.17|181.07|17
1654257020000|2022-06-03 11:50:20|183.21|181.11|183.2|181.1|183.21|181.11|183.18|181.08|9
1654257030000|2022-06-03 11:50:30|183.19|181.09|183.2|181.1|183.2|181.1|183.19|181.09|2
1654257040000|2022-06-03 11:50:40|183.21|181.11|183.21|181.11|183.23|181.13|183.21|181.11|4
1654257050000|2022-06-03 11:50:50|183.22|181.12|183.25|181.15|183.25|181.15|183.22|181.12|4
1654257060000|2022-06-03 11:51:00|183.24|181.14|183.29|181.19|183.29|181.19|183.18|181.08|15
1654257070000|2022-06-03 11:51:10|183.32|181.22|183.3|181.2|183.33|181.23|183.29|181.19|10
1654257080000|2022-06-03 11:51:20|183.32|181.22|183.27|181.17|183.32|181.22|183.25|181.15|9
1654257090000|2022-06-03 11:51:30|183.28|181.18|183.28|181.18|183.28|181.18|183.27|181.17|5
1654257100000|2022-06-03 11:51:40|183.27|181.17|183.28|181.18|183.28|181.18|183.26|181.16|8
1654257110000|2022-06-03 11:51:50|183.29|181.19|183.57|181.47|183.57|181.47|183.29|181.19|13
1654257120000|2022-06-03 11:52:00|183.58|181.48|183.75|181.65|183.87|181.77|183.58|181.48|23
1654257130000|2022-06-03 11:52:10|183.72|181.62|183.6|181.5|183.72|181.62|183.6|181.5|17
1654257140000|2022-06-03 11:52:20|183.58|181.48|183.5|181.4|183.58|181.48|183.5|181.4|9
1654257150000|2022-06-03 11:52:30|183.49|181.39|183.46|181.36|183.49|181.39|183.46|181.36|6
1654257160000|2022-06-03 11:52:40|183.47|181.37|183.46|181.36|183.51|181.41|183.45|181.35|11
1654257170000|2022-06-03 11:52:50|183.47|181.37|183.51|181.41|183.53|181.43|183.47|181.37|7
1654257180000|2022-06-03 11:53:00|183.52|181.42|183.51|181.41|183.52|181.42|183.51|181.41|4
1654257190000|2022-06-03 11:53:10|183.52|181.42|183.66|181.56|183.67|181.57|183.51|181.41|13
1654257200000|2022-06-03 11:53:20|183.67|181.57|183.71|181.61|183.73|181.63|183.65|181.55|8
1654257210000|2022-06-03 11:53:30|183.7|181.6|183.6|181.5|183.71|181.61|183.6|181.5|8
1654257220000|2022-06-03 11:53:40|183.61|181.51|183.6|181.5|183.63|181.53|183.58|181.48|9
1654257230000|2022-06-03 11:53:50|183.58|181.48|183.47|181.37|183.59|181.49|183.46|181.36|12
1654257240000|2022-06-03 11:54:00|183.48|181.38|183.61|181.51|183.63|181.53|183.48|181.38|17
1654257250000|2022-06-03 11:54:10|183.6|181.5|183.57|181.47|183.64|181.54|183.57|181.47|19
1654257260000|2022-06-03 11:54:20|183.56|181.46|183.56|181.46|183.56|181.46|183.56|181.46|1
1654257280000|2022-06-03 11:54:40|183.58|181.48|183.58|181.48|183.6|181.5|183.58|181.48|7
1654257290000|2022-06-03 11:54:50|183.59|181.49|183.56|181.46|183.62|181.52|183.55|181.45|14
1654257300000|2022-06-03 11:55:00|183.59|181.49|183.63|181.53|183.64|181.54|183.59|181.49|8
1654257310000|2022-06-03 11:55:10|183.62|181.52|183.67|181.57|183.67|181.57|183.62|181.52|7
1654257320000|2022-06-03 11:55:20|183.66|181.56|183.66|181.56|183.67|181.57|183.66|181.56|3
1654257330000|2022-06-03 11:55:30|183.64|181.54|183.63|181.53|183.64|181.54|183.63|181.53|4
1654257340000|2022-06-03 11:55:40|183.62|181.52|183.61|181.51|183.63|181.53|183.61|181.51|6
1654257350000|2022-06-03 11:55:50|183.63|181.53|183.6|181.5|183.63|181.53|183.56|181.46|17
1654257360000|2022-06-03 11:56:00|183.63|181.53|183.55|181.45|183.68|181.58|183.55|181.45|9
1654257370000|2022-06-03 11:56:10|183.54|181.44|183.53|181.43|183.54|181.44|183.51|181.41|5
1654257380000|2022-06-03 11:56:20|183.54|181.44|183.53|181.43|183.54|181.44|183.52|181.42|4
1654257390000|2022-06-03 11:56:30|183.54|181.44|183.53|181.43|183.54|181.44|183.53|181.43|2
1654257400000|2022-06-03 11:56:40|183.52|181.42|183.52|181.42|183.52|181.42|183.52|181.42|1
1654257410000|2022-06-03 11:56:50|183.53|181.43|183.53|181.43|183.53|181.43|183.52|181.42|5
1654257420000|2022-06-03 11:57:00|183.52|181.42|183.52|181.42|183.53|181.43|183.52|181.42|3
1654257430000|2022-06-03 11:57:10|183.51|181.41|183.49|181.39|183.52|181.42|183.49|181.39|5
1654257440000|2022-06-03 11:57:20|183.46|181.36|183.32|181.22|183.46|181.36|183.27|181.17|8
1654257450000|2022-06-03 11:57:30|183.33|181.23|183.34|181.24|183.37|181.27|183.33|181.23|12
1654257460000|2022-06-03 11:57:40|183.32|181.22|183.27|181.17|183.32|181.22|183.26|181.16|8
1654257470000|2022-06-03 11:57:50|183.28|181.18|183.23|181.13|183.29|181.19|183.23|181.13|11
1654257480000|2022-06-03 11:58:00|183.22|181.12|183.22|181.12|183.26|181.16|183.22|181.12|8
1654257490000|2022-06-03 11:58:10|183.21|181.11|183.21|181.11|183.21|181.11|183.21|181.11|1
1654257500000|2022-06-03 11:58:20|183.2|181.1|183.2|181.1|183.2|181.1|183.15|181.05|7
1654257510000|2022-06-03 11:58:30|183.21|181.11|183.25|181.15|183.27|181.17|183.21|181.11|8
1654257520000|2022-06-03 11:58:40|183.24|181.14|183.25|181.15|183.25|181.15|183.23|181.13|8
1654257530000|2022-06-03 11:58:50|183.24|181.14|183.43|181.33|183.43|181.33|183.23|181.13|11
1654257540000|2022-06-03 11:59:00|183.48|181.38|183.42|181.32|183.48|181.38|183.42|181.32|7
1654257550000|2022-06-03 11:59:10|183.43|181.33|183.44|181.34|183.44|181.34|183.43|181.33|2
1654257570000|2022-06-03 11:59:30|183.45|181.35|183.41|181.31|183.48|181.38|183.4|181.3|9
1654257580000|2022-06-03 11:59:40|183.4|181.3|183.37|181.27|183.41|181.31|183.37|181.27|11
1654257590000|2022-06-03 11:59:50|183.36|181.26|183.4|181.3|183.41|181.31|183.36|181.26|8
1654257600000|2022-06-03 12:00:00|183.39|181.29|183.39|181.29|183.41|181.31|183.39|181.29|11
1654257610000|2022-06-03 12:00:10|183.4|181.3|183.19|181.09|183.4|181.3|183.19|181.09|13
1654257620000|2022-06-03 12:00:20|183.18|181.08|183.21|181.11|183.21|181.11|183.13|181.03|13
1654257630000|2022-06-03 12:00:30|183.23|181.13|183.24|181.14|183.25|181.15|183.21|181.11|10
1654257640000|2022-06-03 12:00:40|183.25|181.15|183.41|181.31|183.41|181.31|183.24|181.14|16
1654257650000|2022-06-03 12:00:50|183.48|181.38|183.48|181.38|183.49|181.39|183.47|181.37|4
1654257660000|2022-06-03 12:01:00|183.49|181.39|183.47|181.37|183.5|181.4|183.46|181.36|12
1654257670000|2022-06-03 12:01:10|183.45|181.35|183.39|181.29|183.47|181.37|183.35|181.25|16
1654257680000|2022-06-03 12:01:20|183.38|181.28|183.37|181.27|183.38|181.28|183.36|181.26|10
1654257690000|2022-06-03 12:01:30|183.36|181.26|183.35|181.25|183.37|181.27|183.35|181.25|8
1654257700000|2022-06-03 12:01:40|183.36|181.26|183.38|181.28|183.38|181.28|183.35|181.25|11
1654257710000|2022-06-03 12:01:50|183.37|181.27|183.53|181.43|183.53|181.43|183.37|181.27|17
1654257720000|2022-06-03 12:02:00|183.51|181.41|183.47|181.37|183.52|181.42|183.47|181.37|4
1654257730000|2022-06-03 12:02:10|183.49|181.39|183.43|181.33|183.49|181.39|183.43|181.33|11
1654257740000|2022-06-03 12:02:20|183.44|181.34|183.42|181.32|183.44|181.34|183.42|181.32|4
1654257750000|2022-06-03 12:02:30|183.43|181.33|183.46|181.36|183.46|181.36|183.42|181.32|3
1654257760000|2022-06-03 12:02:40|183.47|181.37|183.47|181.37|183.48|181.38|183.46|181.36|5
1654257770000|2022-06-03 12:02:50|183.46|181.36|183.46|181.36|183.48|181.38|183.44|181.34|12
1654257780000|2022-06-03 12:03:00|183.48|181.38|183.48|181.38|183.48|181.38|183.48|181.38|1
1654257790000|2022-06-03 12:03:10|183.49|181.39|183.48|181.38|183.49|181.39|183.47|181.37|3
1654257800000|2022-06-03 12:03:20|183.47|181.37|183.48|181.38|183.49|181.39|183.47|181.37|6
1654257810000|2022-06-03 12:03:30|183.47|181.37|183.47|181.37|183.49|181.39|183.47|181.37|5
1654257820000|2022-06-03 12:03:40|183.46|181.36|183.44|181.34|183.46|181.36|183.43|181.33|12
1654257830000|2022-06-03 12:03:50|183.43|181.33|183.44|181.34|183.45|181.35|183.43|181.33|4
1654257840000|2022-06-03 12:04:00|183.45|181.35|183.48|181.38|183.48|181.38|183.44|181.34|10
1654257850000|2022-06-03 12:04:10|183.47|181.37|183.52|181.42|183.52|181.42|183.47|181.37|8
1654257860000|2022-06-03 12:04:20|183.51|181.41|183.52|181.42|183.52|181.42|183.51|181.41|4
1654257870000|2022-06-03 12:04:30|183.47|181.37|183.47|181.37|183.47|181.37|183.47|181.37|1
1654257890000|2022-06-03 12:04:50|183.46|181.36|183.44|181.34|183.47|181.37|183.44|181.34|6
1654257900000|2022-06-03 12:05:00|183.45|181.35|183.47|181.37|183.55|181.45|183.45|181.35|14
1654257910000|2022-06-03 12:05:10|183.48|181.38|183.48|181.38|183.49|181.39|183.47|181.37|7
1654257920000|2022-06-03 12:05:20|183.49|181.39|183.46|181.36|183.49|181.39|183.46|181.36|3
1654257930000|2022-06-03 12:05:30|183.47|181.37|183.46|181.36|183.47|181.37|183.46|181.36|2
1654257940000|2022-06-03 12:05:40|183.43|181.33|183.43|181.33|183.44|181.34|183.42|181.32|4
1654257950000|2022-06-03 12:05:50|183.42|181.32|183.45|181.35|183.45|181.35|183.42|181.32|5
1654257960000|2022-06-03 12:06:00|183.44|181.34|183.45|181.35|183.45|181.35|183.43|181.33|4
1654257970000|2022-06-03 12:06:10|183.44|181.34|183.45|181.35|183.45|181.35|183.4|181.3|7
1654257980000|2022-06-03 12:06:20|183.44|181.34|183.42|181.32|183.44|181.34|183.42|181.32|4
1654257990000|2022-06-03 12:06:30|183.41|181.31|183.45|181.35|183.45|181.35|183.41|181.31|4
1654258000000|2022-06-03 12:06:40|183.44|181.34|183.41|181.31|183.44|181.34|183.41|181.31|4
1654258010000|2022-06-03 12:06:50|183.42|181.32|183.41|181.31|183.42|181.32|183.41|181.31|2
1654258020000|2022-06-03 12:07:00|183.4|181.3|183.13|181.03|183.4|181.3|183.13|181.03|10
1654258030000|2022-06-03 12:07:10|183.12|181.02|183.07|180.97|183.13|181.03|183.07|180.97|7
1654258050000|2022-06-03 12:07:30|183.06|180.96|183.04|180.94|183.06|180.96|183.03|180.93|5
1654258060000|2022-06-03 12:07:40|183.01|180.91|182.97|180.87|183.01|180.91|182.97|180.87|3
1654258070000|2022-06-03 12:07:50|182.98|180.88|182.9|180.8|182.98|180.88|182.88|180.78|6
1654258080000|2022-06-03 12:08:00|182.89|180.79|182.9|180.8|182.92|180.82|182.88|180.78|12
1654258090000|2022-06-03 12:08:10|182.91|180.81|182.87|180.77|182.91|180.81|182.86|180.76|17
1654258100000|2022-06-03 12:08:20|182.86|180.76|182.88|180.78|182.89|180.79|182.86|180.76|6
1654258110000|2022-06-03 12:08:30|182.89|180.79|182.91|180.81|182.91|180.81|182.89|180.79|8
1654258120000|2022-06-03 12:08:40|182.9|180.8|182.95|180.85|182.95|180.85|182.9|180.8|8
1654258130000|2022-06-03 12:08:50|182.97|180.87|182.84|180.74|182.97|180.87|182.84|180.74|10
1654258140000|2022-06-03 12:09:00|182.83|180.73|182.85|180.75|182.85|180.75|182.83|180.73|5
1654258150000|2022-06-03 12:09:10|182.84|180.74|182.77|180.67|182.84|180.74|182.77|180.67|6
1654258160000|2022-06-03 12:09:20|182.78|180.68|182.83|180.73|182.83|180.73|182.78|180.68|5
1654258170000|2022-06-03 12:09:30|182.84|180.74|182.83|180.73|182.84|180.74|182.83|180.73|2
1654258180000|2022-06-03 12:09:40|182.84|180.74|182.9|180.8|182.91|180.81|182.84|180.74|12
1654258190000|2022-06-03 12:09:50|182.91|180.81|182.97|180.87|182.98|180.88|182.91|180.81|13
1654258200000|2022-06-03 12:10:00|182.96|180.86|182.96|180.86|182.97|180.87|182.92|180.82|9
1654258210000|2022-06-03 12:10:10|182.95|180.85|182.95|180.85|182.96|180.86|182.93|180.83|6
1654258220000|2022-06-03 12:10:20|182.96|180.86|182.96|180.86|182.97|180.87|182.96|180.86|5
1654258230000|2022-06-03 12:10:30|182.97|180.87|183.08|180.98|183.08|180.98|182.96|180.86|11
1654258240000|2022-06-03 12:10:40|183.07|180.97|183|180.9|183.07|180.97|183|180.9|5
1654258250000|2022-06-03 12:10:50|182.99|180.89|183.06|180.96|183.06|180.96|182.99|180.89|6
1654258260000|2022-06-03 12:11:00|183.07|180.97|183.02|180.92|183.08|180.98|183.02|180.92|7
1654258270000|2022-06-03 12:11:10|183|180.9|183.16|181.06|183.16|181.06|182.98|180.88|10
1654258280000|2022-06-03 12:11:20|183.15|181.05|183.13|181.03|183.15|181.05|183.13|181.03|12
1654258290000|2022-06-03 12:11:30|183.12|181.02|183.02|180.92|183.14|181.04|183.02|180.92|11
1654258300000|2022-06-03 12:11:40|183.04|180.94|183.02|180.92|183.04|180.94|183.02|180.92|3
1654258310000|2022-06-03 12:11:50|183.03|180.93|183.02|180.92|183.03|180.93|183.02|180.92|4
1654258320000|2022-06-03 12:12:00|183.03|180.93|183.05|180.95|183.07|180.97|183.03|180.93|7
1654258330000|2022-06-03 12:12:10|183.06|180.96|183.19|181.09|183.22|181.12|183.06|180.96|14
1654258340000|2022-06-03 12:12:20|183.2|181.1|183.25|181.15|183.25|181.15|183.19|181.09|14
1654258350000|2022-06-03 12:12:30|183.24|181.14|183.25|181.15|183.26|181.16|183.23|181.13|9
1654258360000|2022-06-03 12:12:40|183.26|181.16|183.25|181.15|183.26|181.16|183.24|181.14|6
1654258370000|2022-06-03 12:12:50|183.24|181.14|183.24|181.14|183.25|181.15|183.23|181.13|7
1654258380000|2022-06-03 12:13:00|183.23|181.13|183.23|181.13|183.24|181.14|183.23|181.13|3
1654258390000|2022-06-03 12:13:10|183.17|181.07|183.14|181.04|183.17|181.07|183.14|181.04|3
1654258400000|2022-06-03 12:13:20|183.12|181.02|183.2|181.1|183.21|181.11|183.1|181|9
1654258410000|2022-06-03 12:13:30|183.18|181.08|183.19|181.09|183.2|181.1|183.18|181.08|6
1654258420000|2022-06-03 12:13:40|183.2|181.1|183.21|181.11|183.22|181.12|183.2|181.1|5
1654258430000|2022-06-03 12:13:50|183.22|181.12|183.22|181.12|183.23|181.13|183.22|181.12|3
1654258440000|2022-06-03 12:14:00|183.23|181.13|183.22|181.12|183.23|181.13|183.22|181.12|2
1654258450000|2022-06-03 12:14:10|183.21|181.11|183.2|181.1|183.21|181.11|183.2|181.1|2
1654258460000|2022-06-03 12:14:20|183.19|181.09|183.22|181.12|183.22|181.12|183.19|181.09|4
1654258470000|2022-06-03 12:14:30|183.23|181.13|183.32|181.22|183.32|181.22|183.23|181.13|17
1654258480000|2022-06-03 12:14:40|183.31|181.21|183.34|181.24|183.36|181.26|183.31|181.21|8
1654258490000|2022-06-03 12:14:50|183.35|181.25|183.29|181.19|183.37|181.27|183.27|181.17|12
1654258500000|2022-06-03 12:15:00|183.27|181.17|183.32|181.22|183.33|181.23|183.27|181.17|8
1654258510000|2022-06-03 12:15:10|183.3|181.2|183.34|181.24|183.34|181.24|183.27|181.17|13
1654258520000|2022-06-03 12:15:20|183.33|181.23|183.37|181.27|183.37|181.27|183.33|181.23|6
1654258530000|2022-06-03 12:15:30|183.38|181.28|183.38|181.28|183.38|181.28|183.37|181.27|3
1654258540000|2022-06-03 12:15:40|183.4|181.3|183.38|181.28|183.5|181.4|183.38|181.28|20
1654258550000|2022-06-03 12:15:50|183.36|181.26|183.32|181.22|183.37|181.27|183.27|181.17|15
1654258560000|2022-06-03 12:16:00|183.31|181.21|183.36|181.26|183.36|181.26|183.31|181.21|11
1654258570000|2022-06-03 12:16:10|183.37|181.27|183.29|181.19|183.37|181.27|183.29|181.19|12
1654258580000|2022-06-03 12:16:20|183.26|181.16|183.22|181.12|183.26|181.16|183.2|181.1|7
1654258590000|2022-06-03 12:16:30|183.23|181.13|183.27|181.17|183.31|181.21|183.23|181.13|15
1654258600000|2022-06-03 12:16:40|183.28|181.18|183.29|181.19|183.3|181.2|183.21|181.11|16
1654258610000|2022-06-03 12:16:50|183.28|181.18|183.29|181.19|183.3|181.2|183.27|181.17|10
1654258620000|2022-06-03 12:17:00|183.3|181.2|183.22|181.12|183.3|181.2|183.22|181.12|16
1654258630000|2022-06-03 12:17:10|183.19|181.09|183.25|181.15|183.25|181.15|183.18|181.08|14
1654258640000|2022-06-03 12:17:20|183.24|181.14|183.18|181.08|183.24|181.14|183.18|181.08|18
1654258650000|2022-06-03 12:17:30|183.19|181.09|183.18|181.08|183.19|181.09|183.18|181.08|2
1654258670000|2022-06-03 12:17:50|183.19|181.09|183.39|181.29|183.41|181.31|183.19|181.09|12
1654258680000|2022-06-03 12:18:00|183.37|181.27|183.41|181.31|183.41|181.31|183.35|181.25|18
1654258690000|2022-06-03 12:18:10|183.4|181.3|183.48|181.38|183.48|181.38|183.36|181.26|18
1654258700000|2022-06-03 12:18:20|183.47|181.37|183.47|181.37|183.5|181.4|183.45|181.35|12
1654258710000|2022-06-03 12:18:30|183.46|181.36|183.46|181.36|183.46|181.36|183.43|181.33|9
1654258720000|2022-06-03 12:18:40|183.45|181.35|183.44|181.34|183.45|181.35|183.43|181.33|6
1654258730000|2022-06-03 12:18:50|183.45|181.35|183.48|181.38|183.48|181.38|183.43|181.33|7
1654258740000|2022-06-03 12:19:00|183.47|181.37|183.46|181.36|183.47|181.37|183.44|181.34|6
1654258750000|2022-06-03 12:19:10|183.45|181.35|183.45|181.35|183.46|181.36|183.44|181.34|12
1654258760000|2022-06-03 12:19:20|183.44|181.34|183.42|181.32|183.45|181.35|183.42|181.32|7
1654258770000|2022-06-03 12:19:30|183.41|181.31|183.4|181.3|183.42|181.32|183.4|181.3|10
1654258780000|2022-06-03 12:19:40|183.39|181.29|183.4|181.3|183.4|181.3|183.39|181.29|2
1654258790000|2022-06-03 12:19:50|183.39|181.29|183.36|181.26|183.4|181.3|183.35|181.25|10
1654258800000|2022-06-03 12:20:00|183.35|181.25|183.39|181.29|183.4|181.3|183.35|181.25|7
1654258810000|2022-06-03 12:20:10|183.38|181.28|183.36|181.26|183.38|181.28|183.36|181.26|5
1654258820000|2022-06-03 12:20:20|183.35|181.25|183.34|181.24|183.35|181.25|183.34|181.24|2
1654258830000|2022-06-03 12:20:30|183.36|181.26|183.35|181.25|183.36|181.26|183.35|181.25|2
1654258840000|2022-06-03 12:20:40|183.34|181.24|183.3|181.2|183.34|181.24|183.3|181.2|4
1654258850000|2022-06-03 12:20:50|183.31|181.21|183.2|181.1|183.33|181.23|183.2|181.1|6
1654258860000|2022-06-03 12:21:00|183.14|181.04|183.01|180.91|183.14|181.04|183|180.9|5
1654258870000|2022-06-03 12:21:10|183|180.9|183|180.9|183.01|180.91|182.99|180.89|7
1654258880000|2022-06-03 12:21:20|182.99|180.89|182.95|180.85|182.99|180.89|182.95|180.85|4
1654258890000|2022-06-03 12:21:30|182.94|180.84|182.74|180.64|182.96|180.86|182.64|180.54|13
1654258900000|2022-06-03 12:21:40|182.75|180.65|182.83|180.73|182.93|180.83|182.75|180.65|24
1654258910000|2022-06-03 12:21:50|182.82|180.72|182.83|180.73|182.86|180.76|182.82|180.72|6
1654258920000|2022-06-03 12:22:00|182.84|180.74|182.85|180.75|182.85|180.75|182.79|180.69|13
1654258930000|2022-06-03 12:22:10|182.86|180.76|182.81|180.71|182.93|180.83|182.81|180.71|23
1654258940000|2022-06-03 12:22:20|182.8|180.7|182.6|180.5|182.8|180.7|182.56|180.46|11
1654258950000|2022-06-03 12:22:30|182.61|180.51|182.71|180.61|182.73|180.63|182.61|180.51|18
1654258960000|2022-06-03 12:22:40|182.7|180.6|182.62|180.52|182.7|180.6|182.61|180.51|9
1654258970000|2022-06-03 12:22:50|182.64|180.54|182.63|180.53|182.66|180.56|182.62|180.52|8
1654258980000|2022-06-03 12:23:00|182.62|180.52|182.62|180.52|182.63|180.53|182.62|180.52|7
1654258990000|2022-06-03 12:23:10|182.63|180.53|182.63|180.53|182.63|180.53|182.62|180.52|3
1654259000000|2022-06-03 12:23:20|182.64|180.54|182.74|180.64|182.74|180.64|182.63|180.53|12
1654259010000|2022-06-03 12:23:30|182.75|180.65|182.8|180.7|182.83|180.73|182.74|180.64|18
1654259020000|2022-06-03 12:23:40|182.85|180.75|182.89|180.79|182.9|180.8|182.85|180.75|8
1654259030000|2022-06-03 12:23:50|182.9|180.8|182.93|180.83|182.95|180.85|182.89|180.79|8
1654259040000|2022-06-03 12:24:00|182.94|180.84|182.99|180.89|183|180.9|182.94|180.84|5
1654259050000|2022-06-03 12:24:10|183|180.9|183.07|180.97|183.17|181.07|182.99|180.89|14
1654259060000|2022-06-03 12:24:20|183.12|181.02|183.14|181.04|183.21|181.11|183.09|180.99|14
1654259070000|2022-06-03 12:24:30|183.13|181.03|183.08|180.98|183.13|181.03|183.07|180.97|12
1654259080000|2022-06-03 12:24:40|183.07|180.97|183.08|180.98|183.08|180.98|183.07|180.97|4
1654259090000|2022-06-03 12:24:50|183.06|180.96|183.02|180.92|183.06|180.96|183.02|180.92|5
1654259100000|2022-06-03 12:25:00|183.03|180.93|183.05|180.95|183.06|180.96|183|180.9|16
1654259110000|2022-06-03 12:25:10|183.06|180.96|183.06|180.96|183.06|180.96|183.04|180.94|7
1654259120000|2022-06-03 12:25:20|183.07|180.97|183.21|181.11|183.22|181.12|183.07|180.97|18
1654259130000|2022-06-03 12:25:30|183.2|181.1|183.08|180.98|183.21|181.11|183.08|180.98|15
1654259140000|2022-06-03 12:25:40|183.07|180.97|182.97|180.87|183.07|180.97|182.94|180.84|15
1654259150000|2022-06-03 12:25:50|182.98|180.88|182.98|180.88|183.02|180.92|182.98|180.88|10
1654259160000|2022-06-03 12:26:00|182.99|180.89|183.11|181.01|183.11|181.01|182.99|180.89|13
1654259170000|2022-06-03 12:26:10|183.1|181|183.05|180.95|183.1|181|182.98|180.88|8
1654259180000|2022-06-03 12:26:20|183.04|180.94|183.06|180.96|183.08|180.98|183.02|180.92|15
1654259190000|2022-06-03 12:26:30|183.07|180.97|183.09|180.99|183.14|181.04|183.07|180.97|7
1654259200000|2022-06-03 12:26:40|183.08|180.98|183.03|180.93|183.09|180.99|183.03|180.93|6
1654259210000|2022-06-03 12:26:50|183.04|180.94|183.04|180.94|183.1|181|183.01|180.91|13
1654259220000|2022-06-03 12:27:00|183.03|180.93|183.04|180.94|183.05|180.95|183.03|180.93|16
1654259230000|2022-06-03 12:27:10|183.03|180.93|182.96|180.86|183.04|180.94|182.96|180.86|8
1654259240000|2022-06-03 12:27:20|182.94|180.84|182.93|180.83|182.94|180.84|182.93|180.83|6
1654259250000|2022-06-03 12:27:30|182.92|180.82|182.88|180.78|182.92|180.82|182.87|180.77|10
1654259260000|2022-06-03 12:27:40|182.84|180.74|182.95|180.85|182.95|180.85|182.84|180.74|14
1654259270000|2022-06-03 12:27:50|182.96|180.86|182.95|180.85|183|180.9|182.94|180.84|9
1654259280000|2022-06-03 12:28:00|182.96|180.86|183.11|181.01|183.11|181.01|182.96|180.86|17
1654259290000|2022-06-03 12:28:10|183.12|181.02|183.03|180.93|183.13|181.03|183.03|180.93|15
1654259300000|2022-06-03 12:28:20|183.02|180.92|182.83|180.73|183.02|180.92|182.83|180.73|17
1654259310000|2022-06-03 12:28:30|182.84|180.74|182.84|180.74|182.86|180.76|182.83|180.73|13
1654259320000|2022-06-03 12:28:40|182.83|180.73|182.86|180.76|182.86|180.76|182.83|180.73|10
1654259330000|2022-06-03 12:28:50|182.85|180.75|182.93|180.83|182.94|180.84|182.85|180.75|9
1654259340000|2022-06-03 12:29:00|182.94|180.84|182.92|180.82|182.95|180.85|182.92|180.82|11
1654259350000|2022-06-03 12:29:10|182.9|180.8|182.84|180.74|182.97|180.87|182.83|180.73|23
1654259360000|2022-06-03 12:29:20|182.94|180.84|183.16|181.06|183.2|181.1|182.94|180.84|26
1654259370000|2022-06-03 12:29:30|183.15|181.05|183.28|181.18|183.3|181.2|183.15|181.05|15
1654259380000|2022-06-03 12:29:40|183.29|181.19|183.21|181.11|183.29|181.19|183.21|181.11|6
1654259390000|2022-06-03 12:29:50|183.23|181.13|183.59|181.49|183.6|181.5|183.21|181.11|22
1654259400000|2022-06-03 12:30:00|183.56|181.46|183.44|181.34|183.67|181.57|183.44|181.34|28
1654259410000|2022-06-03 12:30:10|183.42|181.32|183.98|181.88|183.98|181.88|183.39|181.29|32
1654259420000|2022-06-03 12:30:20|183.99|181.89|183.87|181.77|184.27|182.17|183.87|181.77|28
1654259430000|2022-06-03 12:30:30|183.82|181.72|183.82|181.72|183.9|181.8|183.69|181.59|34
1654259440000|2022-06-03 12:30:40|183.73|181.63|183.87|181.77|183.89|181.79|183.71|181.61|26
1654259450000|2022-06-03 12:30:50|183.88|181.78|184.33|182.23|184.45|182.35|183.88|181.78|33
1654259460000|2022-06-03 12:31:00|184.26|182.16|184.07|181.97|184.36|182.26|184.03|181.93|31
1654259470000|2022-06-03 12:31:10|184.09|181.99|183.86|181.76|184.09|181.99|183.86|181.76|30
1654259480000|2022-06-03 12:31:20|183.87|181.77|183.68|181.58|184.06|181.96|183.68|181.58|25
1654259490000|2022-06-03 12:31:30|183.7|181.6|183.4|181.3|183.78|181.68|183.33|181.23|30
1654259500000|2022-06-03 12:31:40|183.42|181.32|183.55|181.45|183.55|181.45|183.28|181.18|32
1654259510000|2022-06-03 12:31:50|183.57|181.47|183.53|181.43|183.57|181.47|183.3|181.2|22
1654259520000|2022-06-03 12:32:00|183.5|181.4|183.98|181.88|183.99|181.89|183.44|181.34|30
1654259530000|2022-06-03 12:32:10|183.97|181.87|184.13|182.03|184.16|182.06|183.86|181.76|25
1654259540000|2022-06-03 12:32:20|184.12|182.02|184.02|181.92|184.13|182.03|183.94|181.84|26
1654259550000|2022-06-03 12:32:30|184.12|182.02|184.23|182.13|184.31|182.21|184.12|182.02|27
1654259560000|2022-06-03 12:32:40|184.24|182.14|184.26|182.16|184.31|182.21|184.17|182.07|27
1654259570000|2022-06-03 12:32:50|184.27|182.17|184.49|182.39|184.49|182.39|184.26|182.16|19
1654259580000|2022-06-03 12:33:00|184.47|182.37|184.36|182.26|184.52|182.42|184.36|182.26|25
1654259590000|2022-06-03 12:33:10|184.38|182.28|184.54|182.44|184.56|182.46|184.27|182.17|30
1654259600000|2022-06-03 12:33:20|184.56|182.46|184.52|182.42|184.57|182.47|184.46|182.36|23
1654259610000|2022-06-03 12:33:30|184.5|182.4|184.74|182.64|184.77|182.67|184.45|182.35|26
1654259620000|2022-06-03 12:33:40|184.72|182.62|184.64|182.54|184.72|182.62|184.61|182.51|21
1654259630000|2022-06-03 12:33:50|184.63|182.53|184.68|182.58|184.76|182.66|184.62|182.52|19
1654259640000|2022-06-03 12:34:00|184.67|182.57|184.55|182.45|184.67|182.57|184.55|182.45|22
1654259650000|2022-06-03 12:34:10|184.54|182.44|184.63|182.53|184.67|182.57|184.54|182.44|20
1654259660000|2022-06-03 12:34:20|184.64|182.54|184.77|182.67|184.77|182.67|184.64|182.54|17
1654259670000|2022-06-03 12:34:30|184.76|182.66|184.84|182.74|184.9|182.8|184.75|182.65|20
1654259680000|2022-06-03 12:34:40|184.83|182.73|184.83|182.73|184.88|182.78|184.63|182.53|32
1654259690000|2022-06-03 12:34:50|184.79|182.69|184.76|182.66|184.79|182.69|184.72|182.62|15
1654259700000|2022-06-03 12:35:00|184.75|182.65|184.71|182.61|184.75|182.65|184.6|182.5|18
1654259710000|2022-06-03 12:35:10|184.72|182.62|184.42|182.32|184.72|182.62|184.27|182.17|30
1654259720000|2022-06-03 12:35:20|184.43|182.33|184.49|182.39|184.49|182.39|184.29|182.19|28
1654259730000|2022-06-03 12:35:30|184.5|182.4|184.52|182.42|184.55|182.45|184.37|182.27|26
1654259740000|2022-06-03 12:35:40|184.51|182.41|184.6|182.5|184.67|182.57|184.48|182.38|29
1654259750000|2022-06-03 12:35:50|184.62|182.52|184.38|182.28|184.76|182.66|184.34|182.24|29
1654259760000|2022-06-03 12:36:00|184.43|182.33|184.28|182.18|184.44|182.34|184.28|182.18|19
1654259770000|2022-06-03 12:36:10|184.27|182.17|184.08|181.98|184.27|182.17|184.05|181.95|28
1654259780000|2022-06-03 12:36:20|184.1|182|184.05|181.95|184.1|182|184.01|181.91|19
1654259790000|2022-06-03 12:36:30|184.02|181.92|183.67|181.57|184.03|181.93|183.67|181.57|19
1654259800000|2022-06-03 12:36:40|183.68|181.58|183.81|181.71|183.85|181.75|183.68|181.58|28
1654259810000|2022-06-03 12:36:50|183.77|181.67|184.09|181.99|184.13|182.03|183.74|181.64|20
1654259820000|2022-06-03 12:37:00|184.07|181.97|184.06|181.96|184.08|181.98|183.93|181.83|17
1654259830000|2022-06-03 12:37:10|184.01|181.91|184.04|181.94|184.04|181.94|183.95|181.85|12
1654259840000|2022-06-03 12:37:20|184.05|181.95|184|181.9|184.06|181.96|183.99|181.89|7
1654259850000|2022-06-03 12:37:30|183.98|181.88|183.91|181.81|184|181.9|183.89|181.79|19
1654259860000|2022-06-03 12:37:40|183.92|181.82|183.93|181.83|183.94|181.84|183.92|181.82|12
1654259870000|2022-06-03 12:37:50|183.94|181.84|184.04|181.94|184.06|181.96|183.94|181.84|14
1654259880000|2022-06-03 12:38:00|184.03|181.93|183.94|181.84|184.05|181.95|183.94|181.84|14
1654259890000|2022-06-03 12:38:10|183.93|181.83|183.97|181.87|183.98|181.88|183.9|181.8|11
1654259900000|2022-06-03 12:38:20|184.01|181.91|183.92|181.82|184.02|181.92|183.92|181.82|18
1654259910000|2022-06-03 12:38:30|183.93|181.83|183.8|181.7|183.95|181.85|183.8|181.7|15
1654259920000|2022-06-03 12:38:40|183.75|181.65|183.65|181.55|183.8|181.7|183.61|181.51|24
1654259930000|2022-06-03 12:38:50|183.66|181.56|183.74|181.64|183.76|181.66|183.63|181.53|24
1654259940000|2022-06-03 12:39:00|183.73|181.63|183.49|181.39|183.73|181.63|183.49|181.39|19
1654259950000|2022-06-03 12:39:10|183.5|181.4|183.2|181.1|183.51|181.41|183.15|181.05|29
1654259960000|2022-06-03 12:39:20|183.21|181.11|182.77|180.67|183.21|181.11|182.72|180.62|26
1654259970000|2022-06-03 12:39:30|182.78|180.68|182.9|180.8|182.96|180.86|182.78|180.68|26
1654259980000|2022-06-03 12:39:40|182.91|180.81|183.3|181.2|183.3|181.2|182.91|180.81|32
1654259990000|2022-06-03 12:39:50|183.31|181.21|183.27|181.17|183.31|181.21|183.24|181.14|26
1654260000000|2022-06-03 12:40:00|183.28|181.18|183.13|181.03|183.28|181.18|183.06|180.96|25
1654260010000|2022-06-03 12:40:10|183.14|181.04|183.11|181.01|183.22|181.12|183.11|181.01|23
1654260020000|2022-06-03 12:40:20|183.1|181|183.11|181.01|183.21|181.11|183.1|181|12
1654260030000|2022-06-03 12:40:30|183.12|181.02|183.09|180.99|183.16|181.06|183.06|180.96|18
1654260040000|2022-06-03 12:40:40|183.1|181|183.14|181.04|183.16|181.06|183.08|180.98|16
1654260050000|2022-06-03 12:40:50|183.15|181.05|183.11|181.01|183.15|181.05|183.09|180.99|15
1654260060000|2022-06-03 12:41:00|183.07|180.97|183.08|180.98|183.1|181|183.07|180.97|10
1654260070000|2022-06-03 12:41:10|183.09|180.99|182.97|180.87|183.1|181|182.97|180.87|8
1654260080000|2022-06-03 12:41:20|182.9|180.8|183.09|180.99|183.09|180.99|182.86|180.76|26
1654260090000|2022-06-03 12:41:30|183.12|181.02|183.01|180.91|183.13|181.03|182.96|180.86|17
1654260100000|2022-06-03 12:41:40|183.02|180.92|183.03|180.93|183.07|180.97|183|180.9|19
1654260110000|2022-06-03 12:41:50|183.04|180.94|183.15|181.05|183.15|181.05|183.04|180.94|18
1654260120000|2022-06-03 12:42:00|183.13|181.03|183.12|181.02|183.14|181.04|183.04|180.94|13
1654260130000|2022-06-03 12:42:10|183.1|181|182.96|180.86|183.1|181|182.95|180.85|18
1654260140000|2022-06-03 12:42:20|182.95|180.85|182.89|180.79|182.96|180.86|182.76|180.66|14
1654260150000|2022-06-03 12:42:30|182.88|180.78|182.63|180.53|182.88|180.78|182.63|180.53|25
1654260160000|2022-06-03 12:42:40|182.62|180.52|182.59|180.49|182.69|180.59|182.58|180.48|23
1654260170000|2022-06-03 12:42:50|182.56|180.46|182.53|180.43|182.56|180.46|182.48|180.38|15
1654260180000|2022-06-03 12:43:00|182.52|180.42|182.61|180.51|182.61|180.51|182.43|180.33|18
1654260190000|2022-06-03 12:43:10|182.59|180.49|182.52|180.42|182.62|180.52|182.52|180.42|21
1654260200000|2022-06-03 12:43:20|182.48|180.38|182.45|180.35|182.54|180.44|182.44|180.34|18
1654260210000|2022-06-03 12:43:30|182.44|180.34|182.43|180.33|182.48|180.38|182.37|180.27|18
1654260220000|2022-06-03 12:43:40|182.38|180.28|182.55|180.45|182.55|180.45|182.36|180.26|13
1654260230000|2022-06-03 12:43:50|182.6|180.5|182.58|180.48|182.61|180.51|182.55|180.45|19
1654260240000|2022-06-03 12:44:00|182.55|180.45|182.88|180.78|182.88|180.78|182.4|180.3|26
1654260250000|2022-06-03 12:44:10|182.89|180.79|183.25|181.15|183.25|181.15|182.89|180.79|21
1654260260000|2022-06-03 12:44:20|183.26|181.16|183.22|181.12|183.26|181.16|183.16|181.06|14
1654260270000|2022-06-03 12:44:30|183.21|181.11|183.26|181.16|183.27|181.17|183.16|181.06|19
1654260280000|2022-06-03 12:44:40|183.25|181.15|183.28|181.18|183.28|181.18|183.23|181.13|12
1654260290000|2022-06-03 12:44:50|183.26|181.16|183.23|181.13|183.28|181.18|183.22|181.12|15
1654260300000|2022-06-03 12:45:00|183.24|181.14|183.25|181.15|183.25|181.15|183.18|181.08|18
1654260310000|2022-06-03 12:45:10|183.21|181.11|183.21|181.11|183.23|181.13|183.2|181.1|10
1654260320000|2022-06-03 12:45:20|183.22|181.12|183.25|181.15|183.31|181.21|183.14|181.04|25
1654260330000|2022-06-03 12:45:30|183.23|181.13|183.3|181.2|183.31|181.21|183.22|181.12|18
1654260340000|2022-06-03 12:45:40|183.31|181.21|183.51|181.41|183.51|181.41|183.31|181.21|16
1654260350000|2022-06-03 12:45:50|183.48|181.38|183.47|181.37|183.48|181.38|183.4|181.3|15
1654260360000|2022-06-03 12:46:00|183.51|181.41|183.55|181.45|183.57|181.47|183.51|181.41|6
1654260370000|2022-06-03 12:46:10|183.56|181.46|183.7|181.6|183.71|181.61|183.56|181.46|12
1654260380000|2022-06-03 12:46:20|183.71|181.61|183.69|181.59|183.76|181.66|183.68|181.58|11
1654260390000|2022-06-03 12:46:30|183.68|181.58|183.77|181.67|183.77|181.67|183.68|181.58|13
1654260400000|2022-06-03 12:46:40|183.78|181.68|183.78|181.68|183.85|181.75|183.75|181.65|18
1654260410000|2022-06-03 12:46:50|183.8|181.7|183.9|181.8|183.92|181.82|183.8|181.7|13
1654260420000|2022-06-03 12:47:00|183.94|181.84|183.88|181.78|183.94|181.84|183.86|181.76|18
1654260430000|2022-06-03 12:47:10|183.89|181.79|183.83|181.73|183.89|181.79|183.79|181.69|14
1654260440000|2022-06-03 12:47:20|183.84|181.74|183.67|181.57|183.84|181.74|183.67|181.57|18
1654260450000|2022-06-03 12:47:30|183.65|181.55|183.65|181.55|183.66|181.56|183.64|181.54|12
1654260460000|2022-06-03 12:47:40|183.66|181.56|183.7|181.6|183.7|181.6|183.65|181.55|11
1654260470000|2022-06-03 12:47:50|183.69|181.59|183.78|181.68|183.81|181.71|183.65|181.55|13
1654260480000|2022-06-03 12:48:00|183.8|181.7|183.72|181.62|183.8|181.7|183.71|181.61|15
1654260490000|2022-06-03 12:48:10|183.71|181.61|183.71|181.61|183.71|181.61|183.64|181.54|12
1654260500000|2022-06-03 12:48:20|183.7|181.6|183.71|181.61|183.73|181.63|183.68|181.58|12
1654260510000|2022-06-03 12:48:30|183.72|181.62|183.63|181.53|183.72|181.62|183.6|181.5|10
1654260520000|2022-06-03 12:48:40|183.64|181.54|183.64|181.54|183.69|181.59|183.64|181.54|7
1654260530000|2022-06-03 12:48:50|183.63|181.53|183.6|181.5|183.63|181.53|183.6|181.5|4
1654260540000|2022-06-03 12:49:00|183.59|181.49|183.39|181.29|183.59|181.49|183.37|181.27|18
1654260550000|2022-06-03 12:49:10|183.43|181.33|183.35|181.25|183.43|181.33|183.31|181.21|24
1654260560000|2022-06-03 12:49:20|183.32|181.22|183.35|181.25|183.36|181.26|183.31|181.21|14
1654260570000|2022-06-03 12:49:30|183.33|181.23|183.34|181.24|183.35|181.25|183.32|181.22|14
1654260580000|2022-06-03 12:49:40|183.35|181.25|183.41|181.31|183.43|181.33|183.34|181.24|13
1654260590000|2022-06-03 12:49:50|183.42|181.32|183.43|181.33|183.47|181.37|183.42|181.32|7
1654260600000|2022-06-03 12:50:00|183.44|181.34|183.4|181.3|183.46|181.36|183.4|181.3|18
1654260610000|2022-06-03 12:50:10|183.41|181.31|183.54|181.44|183.55|181.45|183.4|181.3|14
1654260620000|2022-06-03 12:50:20|183.53|181.43|183.39|181.29|183.55|181.45|183.39|181.29|17
1654260630000|2022-06-03 12:50:30|183.35|181.25|183.27|181.17|183.35|181.25|183.27|181.17|18
1654260640000|2022-06-03 12:50:40|183.24|181.14|183.21|181.11|183.25|181.15|183.21|181.11|5
1654260650000|2022-06-03 12:50:50|183.2|181.1|183.2|181.1|183.22|181.12|183.18|181.08|12
1654260660000|2022-06-03 12:51:00|183.21|181.11|183.19|181.09|183.27|181.17|183.18|181.08|19
1654260670000|2022-06-03 12:51:10|183.15|181.05|183.03|180.93|183.15|181.05|182.96|180.86|21
1654260680000|2022-06-03 12:51:20|183.07|180.97|183.15|181.05|183.15|181.05|183.07|180.97|19
1654260690000|2022-06-03 12:51:30|183.12|181.02|183.13|181.03|183.13|181.03|183.09|180.99|9
1654260700000|2022-06-03 12:51:40|183.14|181.04|183.2|181.1|183.2|181.1|183.14|181.04|6
1654260710000|2022-06-03 12:51:50|183.17|181.07|183.37|181.27|183.38|181.28|183.16|181.06|16
1654260720000|2022-06-03 12:52:00|183.35|181.25|183.31|181.21|183.39|181.29|183.29|181.19|16
1654260730000|2022-06-03 12:52:10|183.3|181.2|183.42|181.32|183.42|181.32|183.29|181.19|14
1654260740000|2022-06-03 12:52:20|183.43|181.33|183.47|181.37|183.48|181.38|183.43|181.33|7
1654260750000|2022-06-03 12:52:30|183.48|181.38|183.39|181.29|183.48|181.38|183.39|181.29|14
1654260760000|2022-06-03 12:52:40|183.4|181.3|183.29|181.19|183.4|181.3|183.28|181.18|14
1654260770000|2022-06-03 12:52:50|183.28|181.18|183.2|181.1|183.28|181.18|183.17|181.07|10
1654260780000|2022-06-03 12:53:00|183.21|181.11|183.23|181.13|183.37|181.27|183.21|181.11|17
1654260790000|2022-06-03 12:53:10|183.24|181.14|183.3|181.2|183.3|181.2|183.22|181.12|10
1654260800000|2022-06-03 12:53:20|183.31|181.21|183.3|181.2|183.37|181.27|183.29|181.19|12
1654260810000|2022-06-03 12:53:30|183.31|181.21|183.28|181.18|183.33|181.23|183.27|181.17|6
1654260820000|2022-06-03 12:53:40|183.27|181.17|183.27|181.17|183.31|181.21|183.26|181.16|10
1654260830000|2022-06-03 12:53:50|183.28|181.18|183.33|181.23|183.33|181.23|183.28|181.18|6
1654260840000|2022-06-03 12:54:00|183.34|181.24|183.54|181.44|183.54|181.44|183.34|181.24|20
1654260850000|2022-06-03 12:54:10|183.53|181.43|183.5|181.4|183.54|181.44|183.39|181.29|27
1654260860000|2022-06-03 12:54:20|183.49|181.39|183.49|181.39|183.49|181.39|183.46|181.36|8
1654260870000|2022-06-03 12:54:30|183.48|181.38|183.48|181.38|183.48|181.38|183.47|181.37|3
1654260880000|2022-06-03 12:54:40|183.44|181.34|183.44|181.34|183.44|181.34|183.38|181.28|15
1654260890000|2022-06-03 12:54:50|183.45|181.35|183.42|181.32|183.45|181.35|183.42|181.32|4
1654260900000|2022-06-03 12:55:00|183.41|181.31|183.41|181.31|183.43|181.33|183.4|181.3|7
1654260910000|2022-06-03 12:55:10|183.4|181.3|183.36|181.26|183.41|181.31|183.36|181.26|12
1654260920000|2022-06-03 12:55:20|183.38|181.28|183.22|181.12|183.4|181.3|183.22|181.12|17
1654260930000|2022-06-03 12:55:30|183.21|181.11|183.11|181.01|183.21|181.11|183.11|181.01|15
1654260940000|2022-06-03 12:55:40|183.13|181.03|183.11|181.01|183.13|181.03|183.1|181|9
1654260950000|2022-06-03 12:55:50|183.1|181|183.05|180.95|183.11|181.01|183|180.9|17
1654260960000|2022-06-03 12:56:00|183.06|180.96|183.14|181.04|183.2|181.1|183.06|180.96|14
1654260970000|2022-06-03 12:56:10|183.13|181.03|182.79|180.69|183.15|181.05|182.79|180.69|23
1654260980000|2022-06-03 12:56:20|182.77|180.67|182.6|180.5|182.77|180.67|182.44|180.34|28
1654260990000|2022-06-03 12:56:30|182.62|180.52|182.76|180.66|182.83|180.73|182.62|180.52|29
1654261000000|2022-06-03 12:56:40|182.77|180.67|182.72|180.62|182.78|180.68|182.64|180.54|25
1654261010000|2022-06-03 12:56:50|182.73|180.63|182.35|180.25|182.73|180.63|182.35|180.25|26
1654261020000|2022-06-03 12:57:00|182.32|180.22|182.45|180.35|182.45|180.35|182.06|179.96|35
1654261030000|2022-06-03 12:57:10|182.44|180.34|182.67|180.57|182.71|180.61|182.38|180.28|31
1654261040000|2022-06-03 12:57:20|182.69|180.59|182.63|180.53|182.71|180.61|182.57|180.47|30
1654261050000|2022-06-03 12:57:30|182.62|180.52|182.78|180.68|182.78|180.68|182.61|180.51|20
1654261060000|2022-06-03 12:57:40|182.77|180.67|182.63|180.53|182.77|180.67|182.63|180.53|22
1654261070000|2022-06-03 12:57:50|182.64|180.54|182.69|180.59|182.71|180.61|182.52|180.42|25
1654261080000|2022-06-03 12:58:00|182.71|180.61|183.06|180.96|183.06|180.96|182.69|180.59|22
1654261090000|2022-06-03 12:58:10|183.05|180.95|182.84|180.74|183.15|181.05|182.84|180.74|27
1654261100000|2022-06-03 12:58:20|182.85|180.75|182.56|180.46|182.85|180.75|182.47|180.37|26
1654261110000|2022-06-03 12:58:30|182.57|180.47|182.44|180.34|182.63|180.53|182.44|180.34|20
1654261120000|2022-06-03 12:58:40|182.42|180.32|182.57|180.47|182.57|180.47|182.31|180.21|24
1654261130000|2022-06-03 12:58:50|182.6|180.5|182.98|180.88|182.98|180.88|182.6|180.5|27
1654261140000|2022-06-03 12:59:00|182.99|180.89|183.03|180.93|183.04|180.94|182.96|180.86|16
1654261150000|2022-06-03 12:59:10|183.02|180.92|183.01|180.91|183.02|180.92|182.95|180.85|18
1654261160000|2022-06-03 12:59:20|183.02|180.92|182.87|180.77|183.05|180.95|182.87|180.77|20
1654261170000|2022-06-03 12:59:30|182.88|180.78|182.82|180.72|182.88|180.78|182.78|180.68|16
1654261180000|2022-06-03 12:59:40|182.79|180.69|182.84|180.74|182.87|180.77|182.79|180.69|11
1654261190000|2022-06-03 12:59:50|182.83|180.73|182.74|180.64|182.83|180.73|182.64|180.54|17
1654261200000|2022-06-03 13:00:00|182.75|180.65|182.55|180.45|182.82|180.72|182.54|180.44|23
1654261210000|2022-06-03 13:00:10|182.56|180.46|182.57|180.47|182.59|180.49|182.53|180.43|18
1654261220000|2022-06-03 13:00:20|182.59|180.49|182.53|180.43|182.59|180.49|182.43|180.33|15
1654261230000|2022-06-03 13:00:30|182.69|180.59|182.72|180.62|182.76|180.66|182.66|180.56|20
1654261240000|2022-06-03 13:00:40|182.73|180.63|182.86|180.76|182.86|180.76|182.73|180.63|19
1654261250000|2022-06-03 13:00:50|182.87|180.77|182.93|180.83|183.05|180.95|182.87|180.77|21
1654261260000|2022-06-03 13:01:00|182.92|180.82|182.89|180.79|182.92|180.82|182.81|180.71|19
1654261270000|2022-06-03 13:01:10|182.9|180.8|182.82|180.72|182.96|180.86|182.82|180.72|16
1654261280000|2022-06-03 13:01:20|182.83|180.73|182.83|180.73|182.92|180.82|182.83|180.73|14
1654261290000|2022-06-03 13:01:30|182.82|180.72|182.68|180.58|182.82|180.72|182.67|180.57|21
1654261300000|2022-06-03 13:01:40|182.67|180.57|182.73|180.63|182.75|180.65|182.6|180.5|23
1654261310000|2022-06-03 13:01:50|182.74|180.64|182.63|180.53|182.76|180.66|182.63|180.53|26
1654261320000|2022-06-03 13:02:00|182.6|180.5|182.53|180.43|182.66|180.56|182.53|180.43|19
1654261330000|2022-06-03 13:02:10|182.52|180.42|182.37|180.27|182.57|180.47|182.37|180.27|25
1654261340000|2022-06-03 13:02:20|182.39|180.29|182.24|180.14|182.39|180.29|182.23|180.13|19
1654261350000|2022-06-03 13:02:30|182.3|180.2|182.35|180.25|182.43|180.33|182.3|180.2|22
1654261360000|2022-06-03 13:02:40|182.36|180.26|182.44|180.34|182.47|180.37|182.36|180.26|21
1654261370000|2022-06-03 13:02:50|182.47|180.37|182.69|180.59|182.69|180.59|182.47|180.37|20
1654261380000|2022-06-03 13:03:00|182.68|180.58|182.47|180.37|182.68|180.58|182.46|180.36|24
1654261390000|2022-06-03 13:03:10|182.48|180.38|182.63|180.53|182.63|180.53|182.41|180.31|18
1654261400000|2022-06-03 13:03:20|182.65|180.55|182.65|180.55|182.66|180.56|182.6|180.5|20
1654261410000|2022-06-03 13:03:30|182.66|180.56|182.72|180.62|182.74|180.64|182.66|180.56|14
1654261420000|2022-06-03 13:03:40|182.73|180.63|182.78|180.68|182.79|180.69|182.72|180.62|16
1654261430000|2022-06-03 13:03:50|182.8|180.7|183.01|180.91|183.09|180.99|182.8|180.7|19
1654261440000|2022-06-03 13:04:00|182.97|180.87|182.93|180.83|182.97|180.87|182.88|180.78|20
1654261450000|2022-06-03 13:04:10|182.92|180.82|183.12|181.02|183.12|181.02|182.92|180.82|13
1654261460000|2022-06-03 13:04:20|183.13|181.03|183.07|180.97|183.14|181.04|183.01|180.91|15
1654261470000|2022-06-03 13:04:30|183.05|180.95|183.03|180.93|183.05|180.95|182.87|180.77|22
1654261480000|2022-06-03 13:04:40|183.02|180.92|182.94|180.84|183.03|180.93|182.92|180.82|15
1654261490000|2022-06-03 13:04:50|182.99|180.89|183|180.9|183.04|180.94|182.97|180.87|15
1654261500000|2022-06-03 13:05:00|182.99|180.89|183|180.9|183|180.9|182.96|180.86|10
1654261510000|2022-06-03 13:05:10|182.99|180.89|183.06|180.96|183.13|181.03|182.99|180.89|15
1654261520000|2022-06-03 13:05:20|183.09|180.99|183.05|180.95|183.12|181.02|183.05|180.95|20
1654261530000|2022-06-03 13:05:30|183.06|180.96|183.09|180.99|183.11|181.01|183.06|180.96|17
1654261540000|2022-06-03 13:05:40|183.1|181|183.27|181.17|183.28|181.18|183.1|181|15
1654261550000|2022-06-03 13:05:50|183.26|181.16|183.19|181.09|183.26|181.16|183.19|181.09|14
1654261560000|2022-06-03 13:06:00|183.2|181.1|183.21|181.11|183.21|181.11|183.19|181.09|11
1654261570000|2022-06-03 13:06:10|183.22|181.12|183.27|181.17|183.34|181.24|183.21|181.11|15
1654261580000|2022-06-03 13:06:20|183.29|181.19|183.29|181.19|183.34|181.24|183.25|181.15|24
1654261590000|2022-06-03 13:06:30|183.3|181.2|183.29|181.19|183.31|181.21|183.29|181.19|6
1654261600000|2022-06-03 13:06:40|183.31|181.21|183.32|181.22|183.33|181.23|183.3|181.2|12
1654261610000|2022-06-03 13:06:50|183.33|181.23|183.2|181.1|183.33|181.23|183.18|181.08|17
1654261620000|2022-06-03 13:07:00|183.19|181.09|183.2|181.1|183.23|181.13|183.18|181.08|17
1654261630000|2022-06-03 13:07:10|183.21|181.11|182.91|180.81|183.21|181.11|182.91|180.81|24
1654261640000|2022-06-03 13:07:20|182.88|180.78|182.81|180.71|182.88|180.78|182.71|180.61|18
1654261650000|2022-06-03 13:07:30|182.8|180.7|182.79|180.69|182.82|180.72|182.78|180.68|7
1654261660000|2022-06-03 13:07:40|182.78|180.68|182.84|180.74|182.84|180.74|182.78|180.68|4
1654261670000|2022-06-03 13:07:50|182.86|180.76|182.96|180.86|183.01|180.91|182.86|180.76|13
1654261680000|2022-06-03 13:08:00|182.98|180.88|182.92|180.82|182.99|180.89|182.88|180.78|22
1654261690000|2022-06-03 13:08:10|182.9|180.8|182.83|180.73|182.91|180.81|182.83|180.73|15
1654261700000|2022-06-03 13:08:20|182.82|180.72|182.81|180.71|182.82|180.72|182.79|180.69|3
1654261710000|2022-06-03 13:08:30|182.84|180.74|182.8|180.7|182.87|180.77|182.79|180.69|16
1654261720000|2022-06-03 13:08:40|182.79|180.69|182.91|180.81|182.96|180.86|182.79|180.69|17
1654261730000|2022-06-03 13:08:50|182.92|180.82|182.9|180.8|182.97|180.87|182.9|180.8|8
1654261740000|2022-06-03 13:09:00|182.93|180.83|182.88|180.78|182.93|180.83|182.88|180.78|4
1654261750000|2022-06-03 13:09:10|182.89|180.79|182.87|180.77|182.91|180.81|182.86|180.76|12
1654261760000|2022-06-03 13:09:20|182.86|180.76|182.9|180.8|182.94|180.84|182.86|180.76|12
1654261770000|2022-06-03 13:09:30|182.91|180.81|182.88|180.78|182.91|180.81|182.88|180.78|5
1654261780000|2022-06-03 13:09:40|182.89|180.79|182.93|180.83|182.95|180.85|182.88|180.78|18
1654261790000|2022-06-03 13:09:50|182.94|180.84|182.92|180.82|182.96|180.86|182.92|180.82|8
1654261800000|2022-06-03 13:10:00|182.91|180.81|182.84|180.74|182.91|180.81|182.83|180.73|12
1654261810000|2022-06-03 13:10:10|182.89|180.79|182.87|180.77|182.89|180.79|182.86|180.76|6
1654261820000|2022-06-03 13:10:20|182.88|180.78|183|180.9|183|180.9|182.88|180.78|16
1654261830000|2022-06-03 13:10:30|183.02|180.92|183.25|181.15|183.25|181.15|183.02|180.92|26
1654261840000|2022-06-03 13:10:40|183.27|181.17|183.25|181.15|183.28|181.18|183.2|181.1|18
1654261850000|2022-06-03 13:10:50|183.29|181.19|183.2|181.1|183.29|181.19|183.19|181.09|9
1654261860000|2022-06-03 13:11:00|183.19|181.09|183.09|180.99|183.2|181.1|183.09|180.99|11
1654261870000|2022-06-03 13:11:10|183.03|180.93|183.06|180.96|183.08|180.98|183.01|180.91|21
1654261880000|2022-06-03 13:11:20|183.05|180.95|183.05|180.95|183.1|181|183.05|180.95|10
1654261890000|2022-06-03 13:11:30|183.04|180.94|182.97|180.87|183.08|180.98|182.97|180.87|16
1654261900000|2022-06-03 13:11:40|182.98|180.88|183.23|181.13|183.23|181.13|182.95|180.85|18
1654261910000|2022-06-03 13:11:50|183.18|181.08|183.27|181.17|183.27|181.17|183.18|181.08|9
1654261920000|2022-06-03 13:12:00|183.26|181.16|183.15|181.05|183.26|181.16|183.13|181.03|14
1654261930000|2022-06-03 13:12:10|183.14|181.04|183.08|180.98|183.2|181.1|183.08|180.98|18
1654261940000|2022-06-03 13:12:20|183.09|180.99|183.06|180.96|183.1|181|183.05|180.95|16
1654261950000|2022-06-03 13:12:30|183.05|180.95|183.03|180.93|183.06|180.96|183|180.9|14
1654261960000|2022-06-03 13:12:40|183.06|180.96|183.29|181.19|183.29|181.19|183.06|180.96|16
1654261970000|2022-06-03 13:12:50|183.28|181.18|183.28|181.18|183.36|181.26|183.26|181.16|18
1654261980000|2022-06-03 13:13:00|183.29|181.19|183.32|181.22|183.39|181.29|183.29|181.19|16
1654261990000|2022-06-03 13:13:10|183.31|181.21|183.22|181.12|183.35|181.25|183.21|181.11|21
1654262000000|2022-06-03 13:13:20|183.21|181.11|183.1|181|183.22|181.12|183.1|181|13
1654262010000|2022-06-03 13:13:30|183.13|181.03|183.16|181.06|183.18|181.08|183.13|181.03|11
1654262020000|2022-06-03 13:13:40|183.17|181.07|183.18|181.08|183.2|181.1|183.16|181.06|13
1654262030000|2022-06-03 13:13:50|183.2|181.1|183.25|181.15|183.27|181.17|183.19|181.09|11
1654262040000|2022-06-03 13:14:00|183.26|181.16|183.24|181.14|183.26|181.16|183.23|181.13|15
1654262050000|2022-06-03 13:14:10|183.23|181.13|183.12|181.02|183.23|181.13|183.12|181.02|6
1654262060000|2022-06-03 13:14:20|183.06|180.96|183|180.9|183.06|180.96|182.95|180.85|22
1654262070000|2022-06-03 13:14:30|182.99|180.89|182.91|180.81|182.99|180.89|182.87|180.77|9
1654262080000|2022-06-03 13:14:40|182.92|180.82|183.1|181|183.1|181|182.91|180.81|16
1654262090000|2022-06-03 13:14:50|183.09|180.99|182.91|180.81|183.1|181|182.91|180.81|12
1654262100000|2022-06-03 13:15:00|182.86|180.76|182.97|180.87|183|180.9|182.79|180.69|24
1654262110000|2022-06-03 13:15:10|182.96|180.86|182.98|180.88|183.04|180.94|182.94|180.84|29
1654262120000|2022-06-03 13:15:20|182.97|180.87|183|180.9|183.03|180.93|182.93|180.83|24
1654262130000|2022-06-03 13:15:30|183.01|180.91|182.91|180.81|183.03|180.93|182.91|180.81|11
1654262140000|2022-06-03 13:15:40|182.9|180.8|182.85|180.75|182.97|180.87|182.85|180.75|22
1654262150000|2022-06-03 13:15:50|182.86|180.76|182.89|180.79|182.89|180.79|182.86|180.76|6
1654262160000|2022-06-03 13:16:00|182.94|180.84|183.04|180.94|183.04|180.94|182.94|180.84|14
1654262170000|2022-06-03 13:16:10|183.03|180.93|183.11|181.01|183.17|181.07|183.03|180.93|20
1654262180000|2022-06-03 13:16:20|183.1|181|183.03|180.93|183.1|181|182.99|180.89|17
1654262190000|2022-06-03 13:16:30|183.02|180.92|183.21|181.11|183.31|181.21|183.02|180.92|19
1654262200000|2022-06-03 13:16:40|183.2|181.1|183.2|181.1|183.21|181.11|183.18|181.08|14
1654262210000|2022-06-03 13:16:50|183.19|181.09|183.13|181.03|183.19|181.09|183.09|180.99|16
1654262220000|2022-06-03 13:17:00|183.12|181.02|183.13|181.03|183.13|181.03|183.11|181.01|6
1654262230000|2022-06-03 13:17:10|183.2|181.1|183.45|181.35|183.45|181.35|183.2|181.1|28
1654262240000|2022-06-03 13:17:20|183.47|181.37|183.41|181.31|183.49|181.39|183.39|181.29|7
1654262250000|2022-06-03 13:17:30|183.4|181.3|183.31|181.21|183.4|181.3|183.25|181.15|14
1654262260000|2022-06-03 13:17:40|183.3|181.2|183.31|181.21|183.31|181.21|183.28|181.18|7
1654262270000|2022-06-03 13:17:50|183.3|181.2|183.31|181.21|183.31|181.21|183.29|181.19|6
1654262280000|2022-06-03 13:18:00|183.32|181.22|183.31|181.21|183.34|181.24|183.25|181.15|19
1654262290000|2022-06-03 13:18:10|183.34|181.24|183.26|181.16|183.34|181.24|183.26|181.16|7
1654262300000|2022-06-03 13:18:20|183.25|181.15|183.24|181.14|183.26|181.16|183.24|181.14|6
1654262310000|2022-06-03 13:18:30|183.19|181.09|183.2|181.1|183.23|181.13|183.19|181.09|8
1654262320000|2022-06-03 13:18:40|183.19|181.09|183.21|181.11|183.21|181.11|183.19|181.09|7
1654262330000|2022-06-03 13:18:50|183.22|181.12|183.2|181.1|183.22|181.12|183.2|181.1|3
1654262340000|2022-06-03 13:19:00|183.19|181.09|183.11|181.01|183.19|181.09|183.11|181.01|4
1654262350000|2022-06-03 13:19:10|183.08|180.98|183.04|180.94|183.08|180.98|183.03|180.93|9
1654262360000|2022-06-03 13:19:20|183.03|180.93|182.99|180.89|183.03|180.93|182.99|180.89|5
1654262370000|2022-06-03 13:19:30|183|180.9|183|180.9|183|180.9|183|180.9|1
1654262380000|2022-06-03 13:19:40|182.94|180.84|182.96|180.86|182.97|180.87|182.94|180.84|4
1654262390000|2022-06-03 13:19:50|182.97|180.87|182.93|180.83|182.99|180.89|182.93|180.83|8
1654262400000|2022-06-03 13:20:00|182.94|180.84|182.86|180.76|182.94|180.84|182.83|180.73|10
1654262410000|2022-06-03 13:20:10|182.87|180.77|182.91|180.81|182.91|180.81|182.87|180.77|9
1654262420000|2022-06-03 13:20:20|182.92|180.82|182.98|180.88|183.03|180.93|182.92|180.82|9
1654262430000|2022-06-03 13:20:30|183|180.9|182.92|180.82|183|180.9|182.91|180.81|7
1654262440000|2022-06-03 13:20:40|182.91|180.81|182.95|180.85|182.96|180.86|182.9|180.8|6
1654262450000|2022-06-03 13:20:50|182.93|180.83|182.92|180.82|182.93|180.83|182.88|180.78|7
1654262460000|2022-06-03 13:21:00|182.91|180.81|182.9|180.8|182.91|180.81|182.89|180.79|3
1654262470000|2022-06-03 13:21:10|182.91|180.81|182.94|180.84|182.94|180.84|182.89|180.79|10
1654262480000|2022-06-03 13:21:20|182.93|180.83|182.98|180.88|182.98|180.88|182.92|180.82|7
1654262490000|2022-06-03 13:21:30|182.99|180.89|182.96|180.86|182.99|180.89|182.96|180.86|6
1654262500000|2022-06-03 13:21:40|182.97|180.87|183.1|181|183.11|181.01|182.97|180.87|10
1654262510000|2022-06-03 13:21:50|183.11|181.01|183.03|180.93|183.13|181.03|183|180.9|14
1654262520000|2022-06-03 13:22:00|183.04|180.94|183.11|181.01|183.11|181.01|183.03|180.93|7
1654262530000|2022-06-03 13:22:10|183.1|181|183.04|180.94|183.1|181|183.04|180.94|12
1654262540000|2022-06-03 13:22:20|183.02|180.92|183.08|180.98|183.08|180.98|183.02|180.92|13
1654262550000|2022-06-03 13:22:30|183.07|180.97|183.05|180.95|183.07|180.97|183|180.9|18
1654262560000|2022-06-03 13:22:40|183.06|180.96|183.13|181.03|183.15|181.05|183.06|180.96|6
1654262570000|2022-06-03 13:22:50|183.14|181.04|183.15|181.05|183.17|181.07|183.14|181.04|6
1654262580000|2022-06-03 13:23:00|183.16|181.06|183.14|181.04|183.16|181.06|183.14|181.04|5
1654262590000|2022-06-03 13:23:10|183.08|180.98|183.07|180.97|183.11|181.01|183.04|180.94|14
1654262600000|2022-06-03 13:23:20|183.06|180.96|183.02|180.92|183.06|180.96|183|180.9|4
1654262610000|2022-06-03 13:23:30|183.01|180.91|183.04|180.94|183.05|180.95|183.01|180.91|11
1654262620000|2022-06-03 13:23:40|183.05|180.95|183.09|180.99|183.1|181|183.04|180.94|8
1654262630000|2022-06-03 13:23:50|183.1|181|183.08|180.98|183.11|181.01|183.08|180.98|10
1654262640000|2022-06-03 13:24:00|183.07|180.97|183.03|180.93|183.07|180.97|183|180.9|8
1654262650000|2022-06-03 13:24:10|183.04|180.94|182.99|180.89|183.04|180.94|182.99|180.89|7
1654262660000|2022-06-03 13:24:20|183|180.9|183|180.9|183|180.9|182.99|180.89|3
1654262670000|2022-06-03 13:24:30|182.99|180.89|182.99|180.89|182.99|180.89|182.98|180.88|3
1654262680000|2022-06-03 13:24:40|182.98|180.88|182.97|180.87|183|180.9|182.97|180.87|8
1654262690000|2022-06-03 13:24:50|182.95|180.85|182.96|180.86|182.96|180.86|182.95|180.85|6
1654262700000|2022-06-03 13:25:00|182.95|180.85|182.94|180.84|182.95|180.85|182.92|180.82|5
1654262710000|2022-06-03 13:25:10|182.93|180.83|182.96|180.86|182.97|180.87|182.93|180.83|4
1654262720000|2022-06-03 13:25:20|182.94|180.84|182.79|180.69|182.94|180.84|182.78|180.68|8
1654262730000|2022-06-03 13:25:30|182.8|180.7|182.88|180.78|182.89|180.79|182.78|180.68|15
1654262740000|2022-06-03 13:25:40|182.89|180.79|182.82|180.72|182.89|180.79|182.81|180.71|7
1654262760000|2022-06-03 13:26:00|182.84|180.74|182.9|180.8|182.91|180.81|182.84|180.74|11
1654262770000|2022-06-03 13:26:10|182.89|180.79|182.89|180.79|182.92|180.82|182.88|180.78|14
1654262780000|2022-06-03 13:26:20|182.88|180.78|183.09|180.99|183.09|180.99|182.88|180.78|17
1654262790000|2022-06-03 13:26:30|183.08|180.98|183.07|180.97|183.08|180.98|183.05|180.95|9
1654262800000|2022-06-03 13:26:40|183|180.9|182.83|180.73|183|180.9|182.81|180.71|18
1654262810000|2022-06-03 13:26:50|182.85|180.75|182.87|180.77|182.9|180.8|182.84|180.74|11
1654262820000|2022-06-03 13:27:00|182.86|180.76|183.01|180.91|183.01|180.91|182.86|180.76|12
1654262830000|2022-06-03 13:27:10|183.03|180.93|183|180.9|183.05|180.95|183|180.9|10
1654262840000|2022-06-03 13:27:20|182.93|180.83|182.93|180.83|182.95|180.85|182.93|180.83|7
1654262850000|2022-06-03 13:27:30|182.94|180.84|182.96|180.86|182.98|180.88|182.94|180.84|8
1654262860000|2022-06-03 13:27:40|182.97|180.87|183.05|180.95|183.05|180.95|182.97|180.87|10
1654262870000|2022-06-03 13:27:50|183.08|180.98|182.98|180.88|183.08|180.98|182.98|180.88|6
1654262880000|2022-06-03 13:28:00|182.96|180.86|182.93|180.83|183.01|180.91|182.9|180.8|22
1654262890000|2022-06-03 13:28:10|182.94|180.84|182.91|180.81|182.94|180.84|182.79|180.69|15
1654262900000|2022-06-03 13:28:20|182.94|180.84|182.78|180.68|182.94|180.84|182.77|180.67|17
1654262910000|2022-06-03 13:28:30|182.79|180.69|182.78|180.68|182.79|180.69|182.78|180.68|2
1654262920000|2022-06-03 13:28:40|182.73|180.63|182.95|180.85|183.02|180.92|182.73|180.63|16
1654262930000|2022-06-03 13:28:50|182.96|180.86|182.86|180.76|183.01|180.91|182.84|180.74|11
1654262940000|2022-06-03 13:29:00|182.83|180.73|182.73|180.63|182.84|180.74|182.73|180.63|17
1654262950000|2022-06-03 13:29:10|182.75|180.65|182.69|180.59|182.75|180.65|182.67|180.57|7
1654262960000|2022-06-03 13:29:20|182.7|180.6|182.68|180.58|182.7|180.6|182.68|180.58|3
1654262970000|2022-06-03 13:29:30|182.72|180.62|182.72|180.62|182.72|180.62|182.7|180.6|4
1654262980000|2022-06-03 13:29:40|182.71|180.61|182.73|180.63|182.74|180.64|182.7|180.6|9
1654262990000|2022-06-03 13:29:50|182.71|180.61|182.65|180.55|182.71|180.61|182.53|180.43|15
1654263000000|2022-06-03 13:30:00|182.66|180.56|182.52|180.42|182.67|180.57|182.5|180.4|23
1654263010000|2022-06-03 13:30:10|182.49|180.39|182.82|180.72|182.84|180.74|182.49|180.39|27
1654263020000|2022-06-03 13:30:20|182.81|180.71|183.02|180.92|183.02|180.92|182.81|180.71|17
1654263030000|2022-06-03 13:30:30|183.01|180.91|182.95|180.85|183.03|180.93|182.86|180.76|27
1654263040000|2022-06-03 13:30:40|182.94|180.84|183.14|181.04|183.14|181.04|182.88|180.78|18
1654263050000|2022-06-03 13:30:50|183.12|181.02|183.41|181.31|183.46|181.36|183.12|181.02|12
1654263060000|2022-06-03 13:31:00|183.38|181.28|183.21|181.11|183.38|181.28|183.18|181.08|29
1654263070000|2022-06-03 13:31:10|183.2|181.1|183.36|181.26|183.44|181.34|183.16|181.06|24
1654263080000|2022-06-03 13:31:20|183.38|181.28|183.39|181.29|183.45|181.35|183.35|181.25|31
1654263090000|2022-06-03 13:31:30|183.42|181.32|183.34|181.24|183.5|181.4|183.33|181.23|27
1654263100000|2022-06-03 13:31:40|183.36|181.26|183.39|181.29|183.43|181.33|183.33|181.23|25
1654263110000|2022-06-03 13:31:50|183.41|181.31|183.64|181.54|183.67|181.57|183.35|181.25|33
1654263120000|2022-06-03 13:32:00|183.67|181.57|183.72|181.62|183.77|181.67|183.62|181.52|22
1654263130000|2022-06-03 13:32:10|183.69|181.59|183.98|181.88|183.99|181.89|183.63|181.53|24
1654263140000|2022-06-03 13:32:20|183.94|181.84|183.77|181.67|183.99|181.89|183.77|181.67|20
1654263150000|2022-06-03 13:32:30|183.79|181.69|183.76|181.66|183.79|181.69|183.63|181.53|25
1654263160000|2022-06-03 13:32:40|183.75|181.65|183.68|181.58|183.81|181.71|183.64|181.54|24
1654263170000|2022-06-03 13:32:50|183.75|181.65|183.73|181.63|183.79|181.69|183.65|181.55|17
1654263180000|2022-06-03 13:33:00|183.74|181.64|183.73|181.63|183.74|181.64|183.66|181.56|19
1654263190000|2022-06-03 13:33:10|183.74|181.64|183.87|181.77|183.95|181.85|183.74|181.64|24
1654263200000|2022-06-03 13:33:20|183.86|181.76|183.73|181.63|183.89|181.79|183.72|181.62|28
1654263210000|2022-06-03 13:33:30|183.72|181.62|183.65|181.55|183.77|181.67|183.62|181.52|18
1654263220000|2022-06-03 13:33:40|183.64|181.54|183.48|181.38|183.64|181.54|183.48|181.38|16
1654263230000|2022-06-03 13:33:50|183.49|181.39|183.48|181.38|183.57|181.47|183.47|181.37|19
1654263240000|2022-06-03 13:34:00|183.51|181.41|183.86|181.76|183.87|181.77|183.49|181.39|29
1654263250000|2022-06-03 13:34:10|183.87|181.77|183.55|181.45|183.87|181.77|183.55|181.45|22
1654263260000|2022-06-03 13:34:20|183.57|181.47|183.72|181.62|183.75|181.65|183.55|181.45|24
1654263270000|2022-06-03 13:34:30|183.71|181.61|183.56|181.46|183.79|181.69|183.5|181.4|30
1654263280000|2022-06-03 13:34:40|183.57|181.47|183.49|181.39|183.58|181.48|183.44|181.34|13
1654263290000|2022-06-03 13:34:50|183.5|181.4|183.52|181.42|183.64|181.54|183.46|181.36|24
1654263300000|2022-06-03 13:35:00|183.56|181.46|183.39|181.29|183.57|181.47|183.39|181.29|26
1654263310000|2022-06-03 13:35:10|183.38|181.28|183.49|181.39|183.49|181.39|183.38|181.28|25
1654263320000|2022-06-03 13:35:20|183.51|181.41|183.56|181.46|183.59|181.49|183.49|181.39|19
1654263330000|2022-06-03 13:35:30|183.57|181.47|183.47|181.37|183.57|181.47|183.45|181.35|19
1654263340000|2022-06-03 13:35:40|183.48|181.38|183.45|181.35|183.48|181.38|183.38|181.28|20
1654263350000|2022-06-03 13:35:50|183.43|181.33|183.33|181.23|183.43|181.33|183.33|181.23|16
1654263360000|2022-06-03 13:36:00|183.35|181.25|183.32|181.22|183.36|181.26|183.28|181.18|20
1654263370000|2022-06-03 13:36:10|183.31|181.21|183.13|181.03|183.31|181.21|183.1|181|24
1654263380000|2022-06-03 13:36:20|183.12|181.02|183.13|181.03|183.17|181.07|183.01|180.91|20
1654263390000|2022-06-03 13:36:30|183.12|181.02|183.16|181.06|183.19|181.09|183.11|181.01|19
1654263400000|2022-06-03 13:36:40|183.13|181.03|182.85|180.75|183.13|181.03|182.75|180.65|28
1654263410000|2022-06-03 13:36:50|182.84|180.74|182.92|180.82|182.98|180.88|182.84|180.74|22
1654263420000|2022-06-03 13:37:00|182.91|180.81|182.88|180.78|182.91|180.81|182.84|180.74|22
1654263430000|2022-06-03 13:37:10|182.89|180.79|182.88|180.78|182.96|180.86|182.88|180.78|21
1654263440000|2022-06-03 13:37:20|182.89|180.79|182.84|180.74|182.91|180.81|182.82|180.72|13
1654263450000|2022-06-03 13:37:30|182.83|180.73|182.96|180.86|182.97|180.87|182.83|180.73|13
1654263460000|2022-06-03 13:37:40|182.95|180.85|183.27|181.17|183.27|181.17|182.95|180.85|20
1654263470000|2022-06-03 13:37:50|183.25|181.15|183.25|181.15|183.28|181.18|183.24|181.14|21
1654263480000|2022-06-03 13:38:00|183.26|181.16|183.21|181.11|183.26|181.16|183.12|181.02|19
1654263490000|2022-06-03 13:38:10|183.22|181.12|183.27|181.17|183.28|181.18|183.22|181.12|17
1654263500000|2022-06-03 13:38:20|183.3|181.2|183.32|181.22|183.33|181.23|183.15|181.05|24
1654263510000|2022-06-03 13:38:30|183.3|181.2|183.44|181.34|183.44|181.34|183.29|181.19|23
1654263520000|2022-06-03 13:38:40|183.54|181.44|183.53|181.43|183.63|181.53|183.51|181.41|20
1654263530000|2022-06-03 13:38:50|183.52|181.42|183.53|181.43|183.54|181.44|183.48|181.38|23
1654263540000|2022-06-03 13:39:00|183.5|181.4|183.49|181.39|183.55|181.45|183.47|181.37|19
1654263550000|2022-06-03 13:39:10|183.48|181.38|183.42|181.32|183.49|181.39|183.4|181.3|22
1654263560000|2022-06-03 13:39:20|183.43|181.33|183.32|181.22|183.48|181.38|183.29|181.19|20
1654263570000|2022-06-03 13:39:30|183.31|181.21|183.41|181.31|183.43|181.33|183.3|181.2|18
1654263580000|2022-06-03 13:39:40|183.43|181.33|183.18|181.08|183.44|181.34|183.18|181.08|22
1654263590000|2022-06-03 13:39:50|183.19|181.09|183.36|181.26|183.36|181.26|183.19|181.09|14
1654263600000|2022-06-03 13:40:00|183.37|181.27|183.53|181.43|183.56|181.46|183.37|181.27|28
1654263610000|2022-06-03 13:40:10|183.54|181.44|183.51|181.41|183.54|181.44|183.48|181.38|19
1654263620000|2022-06-03 13:40:20|183.47|181.37|183.52|181.42|183.52|181.42|183.47|181.37|18
1654263630000|2022-06-03 13:40:30|183.55|181.45|183.37|181.27|183.55|181.45|183.37|181.27|20
1654263640000|2022-06-03 13:40:40|183.44|181.34|183.32|181.22|183.44|181.34|183.32|181.22|15
1654263650000|2022-06-03 13:40:50|183.31|181.21|183.19|181.09|183.33|181.23|183.19|181.09|17
1654263660000|2022-06-03 13:41:00|183.18|181.08|183.14|181.04|183.2|181.1|183.12|181.02|15
1654263670000|2022-06-03 13:41:10|183.15|181.05|183.15|181.05|183.16|181.06|183.1|181|11
1654263680000|2022-06-03 13:41:20|183.17|181.07|183.15|181.05|183.18|181.08|183.12|181.02|17
1654263690000|2022-06-03 13:41:30|183.13|181.03|182.99|180.89|183.13|181.03|182.97|180.87|21
1654263700000|2022-06-03 13:41:40|183|180.9|182.97|180.87|183.02|180.92|182.95|180.85|18
1654263710000|2022-06-03 13:41:50|182.95|180.85|182.95|180.85|183|180.9|182.92|180.82|17
1654263720000|2022-06-03 13:42:00|182.94|180.84|183.14|181.04|183.14|181.04|182.89|180.79|24
1654263730000|2022-06-03 13:42:10|183.18|181.08|183.14|181.04|183.25|181.15|183.14|181.04|19
1654263740000|2022-06-03 13:42:20|183.13|181.03|182.87|180.77|183.13|181.03|182.87|180.77|23
1654263750000|2022-06-03 13:42:30|182.88|180.78|182.92|180.82|182.92|180.82|182.87|180.77|8
1654263760000|2022-06-03 13:42:40|182.94|180.84|182.89|180.79|182.94|180.84|182.88|180.78|6
1654263770000|2022-06-03 13:42:50|182.91|180.81|182.85|180.75|182.93|180.83|182.85|180.75|8
1654263780000|2022-06-03 13:43:00|182.88|180.78|182.91|180.81|182.93|180.83|182.87|180.77|14
1654263790000|2022-06-03 13:43:10|182.9|180.8|182.93|180.83|182.94|180.84|182.9|180.8|12
1654263800000|2022-06-03 13:43:20|182.94|180.84|182.77|180.67|182.95|180.85|182.77|180.67|18
1654263810000|2022-06-03 13:43:30|182.78|180.68|182.72|180.62|182.79|180.69|182.66|180.56|21
1654263820000|2022-06-03 13:43:40|182.71|180.61|182.74|180.64|182.74|180.64|182.7|180.6|11
1654263830000|2022-06-03 13:43:50|182.73|180.63|182.77|180.67|182.77|180.67|182.73|180.63|5
1654263840000|2022-06-03 13:44:00|182.76|180.66|182.89|180.79|182.92|180.82|182.74|180.64|19
1654263850000|2022-06-03 13:44:10|182.92|180.82|182.9|180.8|182.94|180.84|182.87|180.77|14
1654263860000|2022-06-03 13:44:20|182.92|180.82|182.93|180.83|182.94|180.84|182.9|180.8|15
1654263870000|2022-06-03 13:44:30|182.94|180.84|182.91|180.81|182.95|180.85|182.89|180.79|13
1654263880000|2022-06-03 13:44:40|182.9|180.8|182.69|180.59|182.91|180.81|182.68|180.58|21
1654263890000|2022-06-03 13:44:50|182.7|180.6|182.7|180.6|182.71|180.61|182.69|180.59|7
1654263900000|2022-06-03 13:45:00|182.69|180.59|182.81|180.71|182.82|180.72|182.67|180.57|13
1654263910000|2022-06-03 13:45:10|182.79|180.69|182.74|180.64|182.79|180.69|182.68|180.58|19
1654263920000|2022-06-03 13:45:20|182.76|180.66|182.63|180.53|182.78|180.68|182.59|180.49|23
1654263930000|2022-06-03 13:45:30|182.62|180.52|182.64|180.54|182.66|180.56|182.59|180.49|16
1654263940000|2022-06-03 13:45:40|182.65|180.55|182.63|180.53|182.69|180.59|182.63|180.53|23
1654263950000|2022-06-03 13:45:50|182.64|180.54|182.91|180.81|182.91|180.81|182.61|180.51|22
1654263960000|2022-06-03 13:46:00|182.95|180.85|182.76|180.66|182.95|180.85|182.73|180.63|20
1654263970000|2022-06-03 13:46:10|182.81|180.71|182.85|180.75|182.85|180.75|182.81|180.71|5
1654263980000|2022-06-03 13:46:20|182.81|180.71|182.83|180.73|182.85|180.75|182.81|180.71|7
1654263990000|2022-06-03 13:46:30|182.84|180.74|182.82|180.72|182.84|180.74|182.82|180.72|3
1654264000000|2022-06-03 13:46:40|182.81|180.71|182.79|180.69|182.82|180.72|182.79|180.69|6
1654264010000|2022-06-03 13:46:50|182.76|180.66|182.74|180.64|182.8|180.7|182.69|180.59|19
1654264020000|2022-06-03 13:47:00|182.73|180.63|182.82|180.72|182.84|180.74|182.73|180.63|12
1654264030000|2022-06-03 13:47:10|182.83|180.73|182.88|180.78|182.88|180.78|182.82|180.72|11
1654264040000|2022-06-03 13:47:20|182.83|180.73|182.73|180.63|182.87|180.77|182.71|180.61|16
1654264050000|2022-06-03 13:47:30|182.74|180.64|182.78|180.68|182.81|180.71|182.73|180.63|15
1654264060000|2022-06-03 13:47:40|182.79|180.69|182.84|180.74|182.88|180.78|182.77|180.67|18
1654264070000|2022-06-03 13:47:50|182.85|180.75|182.9|180.8|182.93|180.83|182.84|180.74|15
1654264080000|2022-06-03 13:48:00|182.89|180.79|183.04|180.94|183.04|180.94|182.89|180.79|15
1654264090000|2022-06-03 13:48:10|183.05|180.95|183.27|181.17|183.28|181.18|183.04|180.94|19
1654264100000|2022-06-03 13:48:20|183.26|181.16|183.11|181.01|183.26|181.16|183.11|181.01|21
1654264110000|2022-06-03 13:48:30|183.1|181|183.17|181.07|183.22|181.12|183.05|180.95|21
1654264120000|2022-06-03 13:48:40|183.15|181.05|183.16|181.06|183.19|181.09|183.11|181.01|14
1654264130000|2022-06-03 13:48:50|183.17|181.07|183.24|181.14|183.24|181.14|183.15|181.05|13
1654264140000|2022-06-03 13:49:00|183.25|181.15|183.23|181.13|183.31|181.21|183.22|181.12|21
1654264150000|2022-06-03 13:49:10|183.24|181.14|183.29|181.19|183.32|181.22|183.23|181.13|21
1654264160000|2022-06-03 13:49:20|183.28|181.18|183.2|181.1|183.3|181.2|183.19|181.09|16
1654264170000|2022-06-03 13:49:30|183.19|181.09|183.23|181.13|183.23|181.13|183.17|181.07|13
1654264180000|2022-06-03 13:49:40|183.22|181.12|183.17|181.07|183.26|181.16|183.17|181.07|16
1654264190000|2022-06-03 13:49:50|183.18|181.08|183.2|181.1|183.22|181.12|183.16|181.06|20
1654264200000|2022-06-03 13:50:00|183.23|181.13|183.15|181.05|183.23|181.13|183.14|181.04|19
1654264210000|2022-06-03 13:50:10|183.14|181.04|183.13|181.03|183.15|181.05|183.07|180.97|16
1654264220000|2022-06-03 13:50:20|183.14|181.04|183.09|180.99|183.2|181.1|183.09|180.99|22
1654264230000|2022-06-03 13:50:30|183.08|180.98|183.09|180.99|183.09|180.99|183.07|180.97|11
1654264240000|2022-06-03 13:50:40|183.1|181|183.1|181|183.12|181.02|183.09|180.99|10
1654264250000|2022-06-03 13:50:50|183.09|180.99|183.13|181.03|183.14|181.04|183.09|180.99|9
1654264260000|2022-06-03 13:51:00|183.14|181.04|182.92|180.82|183.2|181.1|182.9|180.8|16
1654264270000|2022-06-03 13:51:10|182.9|180.8|182.86|180.76|182.98|180.88|182.84|180.74|21
1654264280000|2022-06-03 13:51:20|182.85|180.75|182.92|180.82|182.92|180.82|182.84|180.74|14
1654264290000|2022-06-03 13:51:30|182.91|180.81|182.91|180.81|182.95|180.85|182.9|180.8|13
1654264300000|2022-06-03 13:51:40|182.92|180.82|182.81|180.71|182.92|180.82|182.79|180.69|10
1654264310000|2022-06-03 13:51:50|182.8|180.7|182.85|180.75|182.86|180.76|182.8|180.7|6
1654264320000|2022-06-03 13:52:00|182.86|180.76|182.89|180.79|182.98|180.88|182.86|180.76|23
1654264330000|2022-06-03 13:52:10|182.86|180.76|182.85|180.75|182.91|180.81|182.85|180.75|16
1654264340000|2022-06-03 13:52:20|182.86|180.76|182.86|180.76|182.88|180.78|182.84|180.74|11
1654264350000|2022-06-03 13:52:30|182.85|180.75|182.77|180.67|182.85|180.75|182.75|180.65|12
1654264360000|2022-06-03 13:52:40|182.76|180.66|182.84|180.74|182.84|180.74|182.75|180.65|12
1654264370000|2022-06-03 13:52:50|182.81|180.71|182.8|180.7|182.84|180.74|182.79|180.69|15
1654264380000|2022-06-03 13:53:00|182.82|180.72|182.85|180.75|182.87|180.77|182.81|180.71|12
1654264390000|2022-06-03 13:53:10|182.84|180.74|182.99|180.89|183.01|180.91|182.84|180.74|15
1654264400000|2022-06-03 13:53:20|183|180.9|183.05|180.95|183.11|181.01|183|180.9|20
1654264410000|2022-06-03 13:53:30|183.06|180.96|183.03|180.93|183.1|181|183|180.9|18
1654264420000|2022-06-03 13:53:40|183.04|180.94|183.2|181.1|183.2|181.1|183.04|180.94|19
1654264430000|2022-06-03 13:53:50|183.21|181.11|183.17|181.07|183.22|181.12|183.14|181.04|13
1654264440000|2022-06-03 13:54:00|183.19|181.09|183.14|181.04|183.22|181.12|183.12|181.02|22
1654264450000|2022-06-03 13:54:10|183.16|181.06|183.13|181.03|183.16|181.06|183.11|181.01|10
1654264460000|2022-06-03 13:54:20|183.12|181.02|183.16|181.06|183.17|181.07|183.12|181.02|13
1654264470000|2022-06-03 13:54:30|183.15|181.05|183.19|181.09|183.22|181.12|183.15|181.05|11
1654264480000|2022-06-03 13:54:40|183.18|181.08|183.12|181.02|183.18|181.08|183.12|181.02|3
1654264490000|2022-06-03 13:54:50|183.1|181|183.13|181.03|183.14|181.04|183.1|181|7
1654264500000|2022-06-03 13:55:00|183.14|181.04|183.2|181.1|183.2|181.1|183.13|181.03|17
1654264510000|2022-06-03 13:55:10|183.19|181.09|183.22|181.12|183.24|181.14|183.19|181.09|9
1654264520000|2022-06-03 13:55:20|183.23|181.13|183.22|181.12|183.24|181.14|183.22|181.12|14
1654264530000|2022-06-03 13:55:30|183.23|181.13|183.3|181.2|183.31|181.21|183.22|181.12|14
1654264540000|2022-06-03 13:55:40|183.29|181.19|183.33|181.23|183.33|181.23|183.29|181.19|13
1654264550000|2022-06-03 13:55:50|183.31|181.21|183.32|181.22|183.32|181.22|183.28|181.18|14
1654264560000|2022-06-03 13:56:00|183.31|181.21|183.32|181.22|183.34|181.24|183.31|181.21|8
1654264570000|2022-06-03 13:56:10|183.33|181.23|183.41|181.31|183.41|181.31|183.33|181.23|16
1654264580000|2022-06-03 13:56:20|183.4|181.3|183.36|181.26|183.45|181.35|183.35|181.25|16
1654264590000|2022-06-03 13:56:30|183.35|181.25|183.32|181.22|183.35|181.25|183.31|181.21|13
1654264600000|2022-06-03 13:56:40|183.34|181.24|183.46|181.36|183.47|181.37|183.34|181.24|9
1654264610000|2022-06-03 13:56:50|183.45|181.35|183.58|181.48|183.59|181.49|183.45|181.35|12
1654264620000|2022-06-03 13:57:00|183.57|181.47|183.47|181.37|183.61|181.51|183.47|181.37|14
1654264630000|2022-06-03 13:57:10|183.48|181.38|183.49|181.39|183.49|181.39|183.46|181.36|10
1654264640000|2022-06-03 13:57:20|183.48|181.38|183.45|181.35|183.48|181.38|183.43|181.33|11
1654264650000|2022-06-03 13:57:30|183.46|181.36|183.45|181.35|183.5|181.4|183.45|181.35|11
1654264660000|2022-06-03 13:57:40|183.47|181.37|183.45|181.35|183.47|181.37|183.43|181.33|6
1654264670000|2022-06-03 13:57:50|183.46|181.36|183.45|181.35|183.46|181.36|183.45|181.35|8
1654264680000|2022-06-03 13:58:00|183.44|181.34|183.44|181.34|183.47|181.37|183.43|181.33|13
1654264690000|2022-06-03 13:58:10|183.43|181.33|183.42|181.32|183.43|181.33|183.41|181.31|10
1654264700000|2022-06-03 13:58:20|183.4|181.3|183.34|181.24|183.4|181.3|183.34|181.24|14
1654264710000|2022-06-03 13:58:30|183.35|181.25|183.52|181.42|183.52|181.42|183.35|181.25|9
1654264720000|2022-06-03 13:58:40|183.53|181.43|183.53|181.43|183.53|181.43|183.52|181.42|7
1654264730000|2022-06-03 13:58:50|183.52|181.42|183.51|181.41|183.53|181.43|183.51|181.41|8
1654264740000|2022-06-03 13:59:00|183.52|181.42|183.51|181.41|183.54|181.44|183.51|181.41|8
1654264750000|2022-06-03 13:59:10|183.52|181.42|183.53|181.43|183.62|181.52|183.47|181.37|23
1654264760000|2022-06-03 13:59:20|183.55|181.45|183.62|181.52|183.62|181.52|183.53|181.43|18
1654264770000|2022-06-03 13:59:30|183.63|181.53|183.64|181.54|183.69|181.59|183.63|181.53|15
1654264780000|2022-06-03 13:59:40|183.63|181.53|183.65|181.55|183.67|181.57|183.63|181.53|15
1654264790000|2022-06-03 13:59:50|183.66|181.56|183.73|181.63|183.73|181.63|183.66|181.56|11
1654264800000|2022-06-03 14:00:00|183.76|181.66|183.57|181.47|183.78|181.68|183.57|181.47|19
1654264810000|2022-06-03 14:00:10|183.58|181.48|183.67|181.57|183.73|181.63|183.58|181.48|16
1654264820000|2022-06-03 14:00:20|183.68|181.58|183.76|181.66|183.76|181.66|183.68|181.58|14
1654264830000|2022-06-03 14:00:30|183.78|181.68|183.95|181.85|183.95|181.85|183.77|181.67|15
1654264840000|2022-06-03 14:00:40|183.94|181.84|183.92|181.82|183.97|181.87|183.92|181.82|12
1654264850000|2022-06-03 14:00:50|183.91|181.81|183.9|181.8|183.92|181.82|183.86|181.76|11
1654264860000|2022-06-03 14:01:00|183.91|181.81|183.89|181.79|183.94|181.84|183.88|181.78|17
1654264870000|2022-06-03 14:01:10|183.88|181.78|184.01|181.91|184.01|181.91|183.88|181.78|20
1654264880000|2022-06-03 14:01:20|184|181.9|183.98|181.88|184|181.9|183.97|181.87|12
1654264890000|2022-06-03 14:01:30|183.99|181.89|184.03|181.93|184.03|181.93|183.99|181.89|7
1654264900000|2022-06-03 14:01:40|184.02|181.92|184.46|182.36|184.47|182.37|183.99|181.89|22
1654264910000|2022-06-03 14:01:50|184.44|182.34|184.39|182.29|184.44|182.34|184.39|182.29|14
1654264920000|2022-06-03 14:02:00|184.38|182.28|184.36|182.26|184.39|182.29|184.32|182.22|28
1654264930000|2022-06-03 14:02:10|184.35|182.25|184.46|182.36|184.5|182.4|184.34|182.24|19
1654264940000|2022-06-03 14:02:20|184.44|182.34|184.38|182.28|184.44|182.34|184.38|182.28|15
1654264950000|2022-06-03 14:02:30|184.41|182.31|184.43|182.33|184.46|182.36|184.38|182.28|19
1654264960000|2022-06-03 14:02:40|184.42|182.32|184.32|182.22|184.44|182.34|184.32|182.22|11
1654264970000|2022-06-03 14:02:50|184.37|182.27|184.37|182.27|184.38|182.28|184.34|182.24|10
1654264980000|2022-06-03 14:03:00|184.35|182.25|184.39|182.29|184.4|182.3|184.32|182.22|18
1654264990000|2022-06-03 14:03:10|184.38|182.28|184.4|182.3|184.42|182.32|184.38|182.28|10
1654265000000|2022-06-03 14:03:20|184.39|182.29|184.29|182.19|184.39|182.29|184.28|182.18|14
1654265010000|2022-06-03 14:03:30|184.28|182.18|184.32|182.22|184.33|182.23|184.27|182.17|12
1654265020000|2022-06-03 14:03:40|184.31|182.21|184.19|182.09|184.32|182.22|184.17|182.07|15
1654265030000|2022-06-03 14:03:50|184.18|182.08|184.01|181.91|184.19|182.09|184.01|181.91|16
1654265040000|2022-06-03 14:04:00|184|181.9|183.95|181.85|184|181.9|183.89|181.79|15
1654265050000|2022-06-03 14:04:10|183.96|181.86|183.99|181.89|184.01|181.91|183.96|181.86|11
1654265060000|2022-06-03 14:04:20|184|181.9|183.97|181.87|184|181.9|183.97|181.87|6
1654265070000|2022-06-03 14:04:30|183.99|181.89|184|181.9|184|181.9|183.97|181.87|8
1654265080000|2022-06-03 14:04:40|183.99|181.89|183.97|181.87|183.99|181.89|183.97|181.87|3
1654265090000|2022-06-03 14:04:50|183.98|181.88|183.96|181.86|183.98|181.88|183.96|181.86|11
1654265100000|2022-06-03 14:05:00|183.95|181.85|183.91|181.81|183.95|181.85|183.9|181.8|6
1654265110000|2022-06-03 14:05:10|183.9|181.8|183.87|181.77|183.91|181.81|183.87|181.77|13
1654265120000|2022-06-03 14:05:20|183.86|181.76|183.69|181.59|183.86|181.76|183.63|181.53|15
1654265130000|2022-06-03 14:05:30|183.7|181.6|183.63|181.53|183.7|181.6|183.63|181.53|16
1654265140000|2022-06-03 14:05:40|183.62|181.52|183.67|181.57|183.67|181.57|183.62|181.52|14
1654265150000|2022-06-03 14:05:50|183.73|181.63|183.82|181.72|183.84|181.74|183.73|181.63|13
1654265160000|2022-06-03 14:06:00|183.83|181.73|183.88|181.78|183.9|181.8|183.83|181.73|10
1654265170000|2022-06-03 14:06:10|183.87|181.77|183.84|181.74|183.89|181.79|183.82|181.72|19
1654265180000|2022-06-03 14:06:20|183.85|181.75|183.88|181.78|183.89|181.79|183.84|181.74|11
1654265190000|2022-06-03 14:06:30|183.89|181.79|183.98|181.88|183.98|181.88|183.88|181.78|11
1654265200000|2022-06-03 14:06:40|184.01|181.91|184.18|182.08|184.19|182.09|184.01|181.91|11
1654265210000|2022-06-03 14:06:50|184.17|182.07|184.2|182.1|184.24|182.14|184.14|182.04|20
1654265220000|2022-06-03 14:07:00|184.21|182.11|184.33|182.23|184.33|182.23|184.19|182.09|15
1654265230000|2022-06-03 14:07:10|184.34|182.24|184.34|182.24|184.35|182.25|184.29|182.19|8
1654265240000|2022-06-03 14:07:20|184.35|182.25|184.45|182.35|184.52|182.42|184.35|182.25|18
1654265250000|2022-06-03 14:07:30|184.44|182.34|184.48|182.38|184.49|182.39|184.42|182.32|15
1654265260000|2022-06-03 14:07:40|184.46|182.36|184.49|182.39|184.53|182.43|184.46|182.36|18
1654265270000|2022-06-03 14:07:50|184.5|182.4|184.47|182.37|184.5|182.4|184.47|182.37|11
1654265280000|2022-06-03 14:08:00|184.46|182.36|184.39|182.29|184.46|182.36|184.39|182.29|14
1654265290000|2022-06-03 14:08:10|184.34|182.24|184.39|182.29|184.42|182.32|184.32|182.22|12
1654265300000|2022-06-03 14:08:20|184.37|182.27|184.34|182.24|184.38|182.28|184.34|182.24|9
1654265310000|2022-06-03 14:08:30|184.33|182.23|184.17|182.07|184.33|182.23|184.09|181.99|16
1654265320000|2022-06-03 14:08:40|184.18|182.08|184.18|182.08|184.18|182.08|184.17|182.07|5
1654265330000|2022-06-03 14:08:50|184.17|182.07|184.13|182.03|184.17|182.07|184.12|182.02|5
1654265340000|2022-06-03 14:09:00|184.17|182.07|184.17|182.07|184.19|182.09|184.17|182.07|10
1654265350000|2022-06-03 14:09:10|184.16|182.06|184.1|182|184.16|182.06|184.08|181.98|16
1654265360000|2022-06-03 14:09:20|184.08|181.98|184|181.9|184.09|181.99|184|181.9|6
1654265370000|2022-06-03 14:09:30|183.96|181.86|183.94|181.84|184.01|181.91|183.94|181.84|13
1654265380000|2022-06-03 14:09:40|183.95|181.85|184|181.9|184|181.9|183.94|181.84|6
1654265390000|2022-06-03 14:09:50|184.01|181.91|184.01|181.91|184.01|181.91|184|181.9|3
1654265400000|2022-06-03 14:10:00|184|181.9|184|181.9|184|181.9|183.91|181.81|16
1654265410000|2022-06-03 14:10:10|183.99|181.89|184.02|181.92|184.03|181.93|183.99|181.89|10
1654265420000|2022-06-03 14:10:20|184.03|181.93|184|181.9|184.03|181.93|183.98|181.88|9
1654265430000|2022-06-03 14:10:30|184.01|181.91|184.01|181.91|184.02|181.92|183.99|181.89|13
1654265440000|2022-06-03 14:10:40|184.02|181.92|183.91|181.81|184.02|181.92|183.9|181.8|19
1654265450000|2022-06-03 14:10:50|183.9|181.8|183.82|181.72|183.92|181.82|183.8|181.7|14
1654265460000|2022-06-03 14:11:00|183.81|181.71|183.82|181.72|183.86|181.76|183.81|181.71|15
1654265470000|2022-06-03 14:11:10|183.83|181.73|183.77|181.67|183.84|181.74|183.77|181.67|13
1654265480000|2022-06-03 14:11:20|183.78|181.68|183.61|181.51|183.78|181.68|183.6|181.5|18
1654265490000|2022-06-03 14:11:30|183.62|181.52|183.68|181.58|183.71|181.61|183.61|181.51|17
1654265500000|2022-06-03 14:11:40|183.67|181.57|183.63|181.53|183.68|181.58|183.61|181.51|15
1654265510000|2022-06-03 14:11:50|183.64|181.54|183.67|181.57|183.72|181.62|183.64|181.54|20
1654265520000|2022-06-03 14:12:00|183.68|181.58|183.71|181.61|183.74|181.64|183.68|181.58|12
1654265530000|2022-06-03 14:12:10|183.7|181.6|183.67|181.57|183.7|181.6|183.66|181.56|16
1654265540000|2022-06-03 14:12:20|183.69|181.59|183.66|181.56|183.7|181.6|183.64|181.54|10
1654265550000|2022-06-03 14:12:30|183.67|181.57|183.52|181.42|183.67|181.57|183.52|181.42|7
1654265560000|2022-06-03 14:12:40|183.51|181.41|183.55|181.45|183.55|181.45|183.5|181.4|7
1654265570000|2022-06-03 14:12:50|183.54|181.44|183.89|181.79|183.89|181.79|183.53|181.43|18
1654265580000|2022-06-03 14:13:00|183.88|181.78|183.93|181.83|183.93|181.83|183.86|181.76|14
1654265590000|2022-06-03 14:13:10|183.97|181.87|184.04|181.94|184.06|181.96|183.97|181.87|15
1654265600000|2022-06-03 14:13:20|184.03|181.93|184.01|181.91|184.03|181.93|183.96|181.86|18
1654265610000|2022-06-03 14:13:30|184.02|181.92|184.03|181.93|184.03|181.93|183.97|181.87|9
1654265620000|2022-06-03 14:13:40|184.02|181.92|184.11|182.01|184.11|182.01|184.02|181.92|6
1654265630000|2022-06-03 14:13:50|184.1|182|184.19|182.09|184.19|182.09|184.1|182|8
1654265640000|2022-06-03 14:14:00|184.16|182.06|184.12|182.02|184.17|182.07|184.11|182.01|14
1654265650000|2022-06-03 14:14:10|184.13|182.03|184.12|182.02|184.14|182.04|184.12|182.02|8
1654265660000|2022-06-03 14:14:20|184.11|182.01|184.11|182.01|184.16|182.06|184.1|182|19
1654265670000|2022-06-03 14:14:30|184.1|182|184.09|181.99|184.12|182.02|184.09|181.99|10
1654265680000|2022-06-03 14:14:40|184.08|181.98|184.02|181.92|184.08|181.98|184|181.9|12
1654265690000|2022-06-03 14:14:50|184.03|181.93|184.16|182.06|184.16|182.06|184.02|181.92|12
1654265700000|2022-06-03 14:15:00|184.15|182.05|184.03|181.93|184.19|182.09|184.03|181.93|12
1654265710000|2022-06-03 14:15:10|184.02|181.92|184.02|181.92|184.04|181.94|184.01|181.91|16
1654265720000|2022-06-03 14:15:20|184.01|181.91|184.01|181.91|184.01|181.91|183.98|181.88|11
1654265730000|2022-06-03 14:15:30|184.03|181.93|184.14|182.04|184.14|182.04|184.03|181.93|12
1654265740000|2022-06-03 14:15:40|184.13|182.03|184.15|182.05|184.18|182.08|184.12|182.02|16
1654265750000|2022-06-03 14:15:50|184.16|182.06|184.16|182.06|184.16|182.06|184.15|182.05|3
1654265760000|2022-06-03 14:16:00|184.17|182.07|184.15|182.05|184.17|182.07|184.11|182.01|15
1654265770000|2022-06-03 14:16:10|184.14|182.04|183.99|181.89|184.14|182.04|183.98|181.88|21
1654265780000|2022-06-03 14:16:20|183.98|181.88|183.84|181.74|183.98|181.88|183.84|181.74|13
1654265790000|2022-06-03 14:16:30|183.86|181.76|183.79|181.69|183.88|181.78|183.78|181.68|14
1654265800000|2022-06-03 14:16:40|183.8|181.7|183.92|181.82|183.92|181.82|183.79|181.69|15
1654265810000|2022-06-03 14:16:50|183.91|181.81|183.9|181.8|183.92|181.82|183.9|181.8|6
1654265820000|2022-06-03 14:17:00|183.91|181.81|183.85|181.75|183.92|181.82|183.85|181.75|13
1654265830000|2022-06-03 14:17:10|183.83|181.73|183.76|181.66|183.83|181.73|183.74|181.64|13
1654265840000|2022-06-03 14:17:20|183.75|181.65|183.79|181.69|183.79|181.69|183.75|181.65|14
1654265850000|2022-06-03 14:17:30|183.8|181.7|183.85|181.75|183.86|181.76|183.8|181.7|12
1654265860000|2022-06-03 14:17:40|183.84|181.74|184.05|181.95|184.06|181.96|183.84|181.74|10
1654265870000|2022-06-03 14:17:50|184.04|181.94|184.05|181.95|184.06|181.96|184.02|181.92|12
1654265880000|2022-06-03 14:18:00|184.03|181.93|183.93|181.83|184.03|181.93|183.92|181.82|13
1654265890000|2022-06-03 14:18:10|183.95|181.85|184|181.9|184|181.9|183.92|181.82|17
1654265900000|2022-06-03 14:18:20|183.99|181.89|183.93|181.83|183.99|181.89|183.93|181.83|8
1654265910000|2022-06-03 14:18:30|183.94|181.84|183.94|181.84|183.95|181.85|183.92|181.82|16
1654265920000|2022-06-03 14:18:40|183.93|181.83|183.93|181.83|183.94|181.84|183.93|181.83|11
1654265930000|2022-06-03 14:18:50|183.94|181.84|183.9|181.8|183.94|181.84|183.9|181.8|6
1654265940000|2022-06-03 14:19:00|183.91|181.81|183.89|181.79|183.91|181.81|183.83|181.73|9
1654265950000|2022-06-03 14:19:10|183.88|181.78|183.82|181.72|183.88|181.78|183.81|181.71|9
1654265960000|2022-06-03 14:19:20|183.81|181.71|183.79|181.69|183.81|181.71|183.76|181.66|7
1654265970000|2022-06-03 14:19:30|183.8|181.7|183.88|181.78|183.88|181.78|183.8|181.7|8
1654265980000|2022-06-03 14:19:40|183.87|181.77|183.87|181.77|183.88|181.78|183.86|181.76|5
1654265990000|2022-06-03 14:19:50|183.88|181.78|183.89|181.79|183.9|181.8|183.88|181.78|6
1654266000000|2022-06-03 14:20:00|183.88|181.78|183.86|181.76|183.89|181.79|183.83|181.73|7
1654266010000|2022-06-03 14:20:10|183.85|181.75|183.88|181.78|183.88|181.78|183.83|181.73|9
1654266020000|2022-06-03 14:20:20|183.86|181.76|183.86|181.76|183.9|181.8|183.85|181.75|11
1654266030000|2022-06-03 14:20:30|183.85|181.75|183.87|181.77|183.87|181.77|183.85|181.75|3
1654266040000|2022-06-03 14:20:40|183.86|181.76|183.9|181.8|183.9|181.8|183.86|181.76|3
1654266050000|2022-06-03 14:20:50|183.91|181.81|183.89|181.79|183.91|181.81|183.89|181.79|3
1654266060000|2022-06-03 14:21:00|183.9|181.8|183.89|181.79|183.9|181.8|183.88|181.78|4
1654266070000|2022-06-03 14:21:10|183.88|181.78|183.89|181.79|183.91|181.81|183.88|181.78|5
1654266080000|2022-06-03 14:21:20|183.87|181.77|183.71|181.61|183.88|181.78|183.7|181.6|15
1654266090000|2022-06-03 14:21:30|183.72|181.62|183.67|181.57|183.72|181.62|183.64|181.54|16
1654266100000|2022-06-03 14:21:40|183.66|181.56|183.73|181.63|183.73|181.63|183.6|181.5|13
1654266110000|2022-06-03 14:21:50|183.74|181.64|183.73|181.63|183.75|181.65|183.73|181.63|4
1654266120000|2022-06-03 14:22:00|183.72|181.62|183.79|181.69|183.84|181.74|183.72|181.62|19
1654266130000|2022-06-03 14:22:10|183.78|181.68|183.74|181.64|183.81|181.71|183.74|181.64|10
1654266140000|2022-06-03 14:22:20|183.76|181.66|183.71|181.61|183.76|181.66|183.71|181.61|9
1654266150000|2022-06-03 14:22:30|183.72|181.62|183.76|181.66|183.79|181.69|183.72|181.62|16
1654266160000|2022-06-03 14:22:40|183.75|181.65|183.93|181.83|183.94|181.84|183.71|181.61|16
1654266170000|2022-06-03 14:22:50|183.92|181.82|183.9|181.8|183.92|181.82|183.9|181.8|10
1654266180000|2022-06-03 14:23:00|183.89|181.79|183.95|181.85|183.96|181.86|183.89|181.79|13
1654266190000|2022-06-03 14:23:10|183.94|181.84|183.92|181.82|183.94|181.84|183.89|181.79|12
1654266200000|2022-06-03 14:23:20|183.91|181.81|183.9|181.8|183.92|181.82|183.89|181.79|8
1654266210000|2022-06-03 14:23:30|183.91|181.81|183.94|181.84|183.94|181.84|183.9|181.8|8
1654266220000|2022-06-03 14:23:40|183.93|181.83|183.89|181.79|183.94|181.84|183.89|181.79|8
1654266230000|2022-06-03 14:23:50|183.88|181.78|183.82|181.72|183.89|181.79|183.81|181.71|17
1654266240000|2022-06-03 14:24:00|183.81|181.71|183.36|181.26|183.81|181.71|183.35|181.25|16
1654266250000|2022-06-03 14:24:10|183.35|181.25|183.36|181.26|183.45|181.35|183.35|181.25|19
1654266260000|2022-06-03 14:24:20|183.35|181.25|183.17|181.07|183.35|181.25|183.15|181.05|13
1654266270000|2022-06-03 14:24:30|183.16|181.06|183.17|181.07|183.17|181.07|183.1|181|13
1654266280000|2022-06-03 14:24:40|183.18|181.08|183.28|181.18|183.28|181.18|183.18|181.08|5
1654266290000|2022-06-03 14:24:50|183.26|181.16|183.22|181.12|183.31|181.21|183.22|181.12|13
1654266300000|2022-06-03 14:25:00|183.24|181.14|183.16|181.06|183.24|181.14|183.16|181.06|10
1654266310000|2022-06-03 14:25:10|183.17|181.07|183.19|181.09|183.2|181.1|183.15|181.05|11
1654266320000|2022-06-03 14:25:20|183.18|181.08|183.26|181.16|183.26|181.16|183.17|181.07|7
1654266330000|2022-06-03 14:25:30|183.25|181.15|183.12|181.02|183.25|181.15|183.11|181.01|14
1654266340000|2022-06-03 14:25:40|183.11|181.01|183.13|181.03|183.13|181.03|183.11|181.01|9
1654266350000|2022-06-03 14:25:50|183.12|181.02|183.21|181.11|183.23|181.13|183.12|181.02|11
1654266360000|2022-06-03 14:26:00|183.22|181.12|183.29|181.19|183.32|181.22|183.22|181.12|9
1654266370000|2022-06-03 14:26:10|183.26|181.16|183.23|181.13|183.26|181.16|183.16|181.06|16
1654266380000|2022-06-03 14:26:20|183.22|181.12|183.27|181.17|183.27|181.17|183.21|181.11|12
1654266400000|2022-06-03 14:26:40|183.26|181.16|183.22|181.12|183.26|181.16|183.21|181.11|9
1654266410000|2022-06-03 14:26:50|183.24|181.14|183.24|181.14|183.24|181.14|183.24|181.14|1
1654266420000|2022-06-03 14:27:00|183.25|181.15|183.27|181.17|183.27|181.17|183.24|181.14|6
1654266430000|2022-06-03 14:27:10|183.28|181.18|183.29|181.19|183.3|181.2|183.26|181.16|7
1654266440000|2022-06-03 14:27:20|183.28|181.18|183.25|181.15|183.28|181.18|183.24|181.14|5
1654266450000|2022-06-03 14:27:30|183.27|181.17|183.28|181.18|183.29|181.19|183.27|181.17|8
1654266460000|2022-06-03 14:27:40|183.29|181.19|183.32|181.22|183.32|181.22|183.29|181.19|3
1654266470000|2022-06-03 14:27:50|183.31|181.21|183.28|181.18|183.31|181.21|183.28|181.18|3
1654266490000|2022-06-03 14:28:10|183.22|181.12|183.2|181.1|183.22|181.12|183.17|181.07|5
1654266500000|2022-06-03 14:28:20|183.22|181.12|183.26|181.16|183.27|181.17|183.22|181.12|6
1654266510000|2022-06-03 14:28:30|183.27|181.17|183.29|181.19|183.29|181.19|183.27|181.17|2
1654266520000|2022-06-03 14:28:40|183.28|181.18|183.14|181.04|183.28|181.18|183.14|181.04|9
1654266530000|2022-06-03 14:28:50|183.13|181.03|183.1|181|183.14|181.04|183.1|181|6
1654266540000|2022-06-03 14:29:00|183.09|180.99|183.05|180.95|183.09|180.99|183.02|180.92|11
1654266550000|2022-06-03 14:29:10|183.04|180.94|183.1|181|183.12|181.02|183.04|180.94|13
1654266560000|2022-06-03 14:29:20|183.09|180.99|183.12|181.02|183.13|181.03|183.07|180.97|15
1654266570000|2022-06-03 14:29:30|183.13|181.03|183.12|181.02|183.14|181.04|183.12|181.02|3
1654266580000|2022-06-03 14:29:40|183.11|181.01|183.11|181.01|183.11|181.01|183.08|180.98|8
1654266590000|2022-06-03 14:29:50|183.12|181.02|183.12|181.02|183.14|181.04|183.12|181.02|8
1654266600000|2022-06-03 14:30:00|183.1|181|183.07|180.97|183.1|181|183.07|180.97|8
1654266610000|2022-06-03 14:30:10|183.04|180.94|183.02|180.92|183.04|180.94|182.99|180.89|13
1654266620000|2022-06-03 14:30:20|183.01|180.91|182.97|180.87|183.06|180.96|182.97|180.87|14
1654266630000|2022-06-03 14:30:30|183.02|180.92|183.11|181.01|183.11|181.01|183.01|180.91|16
1654266640000|2022-06-03 14:30:40|183.09|180.99|183.1|181|183.13|181.03|183.09|180.99|14
1654266650000|2022-06-03 14:30:50|183.11|181.01|183.09|180.99|183.11|181.01|183.09|180.99|5
1654266660000|2022-06-03 14:31:00|183.07|180.97|182.98|180.88|183.08|180.98|182.94|180.84|15
1654266670000|2022-06-03 14:31:10|182.97|180.87|183.05|180.95|183.05|180.95|182.96|180.86|10
1654266680000|2022-06-03 14:31:20|183.06|180.96|183.1|181|183.11|181.01|183.06|180.96|5
1654266690000|2022-06-03 14:31:30|183.11|181.01|183.09|180.99|183.12|181.02|183.09|180.99|10
1654266700000|2022-06-03 14:31:40|183.1|181|183.02|180.92|183.1|181|183.01|180.91|11
1654266710000|2022-06-03 14:31:50|183.01|180.91|183|180.9|183.01|180.91|182.97|180.87|13
1654266720000|2022-06-03 14:32:00|182.99|180.89|182.97|180.87|183.05|180.95|182.95|180.85|11
1654266730000|2022-06-03 14:32:10|182.96|180.86|182.9|180.8|182.96|180.86|182.9|180.8|3
1654266740000|2022-06-03 14:32:20|182.88|180.78|182.88|180.78|182.88|180.78|182.88|180.78|1
1654266750000|2022-06-03 14:32:30|183.01|180.91|183.04|180.94|183.08|180.98|183.01|180.91|14
1654266760000|2022-06-03 14:32:40|183.03|180.93|183.11|181.01|183.14|181.04|183.03|180.93|13
1654266770000|2022-06-03 14:32:50|183.12|181.02|183.12|181.02|183.12|181.02|183.12|181.02|1
1654266780000|2022-06-03 14:33:00|183.13|181.03|183.14|181.04|183.14|181.04|183.13|181.03|6
1654266790000|2022-06-03 14:33:10|183.16|181.06|183.16|181.06|183.16|181.06|183.13|181.03|9
1654266800000|2022-06-03 14:33:20|183.14|181.04|183.31|181.21|183.31|181.21|183.14|181.04|17
1654266810000|2022-06-03 14:33:30|183.3|181.2|183.29|181.19|183.31|181.21|183.28|181.18|4
1654266820000|2022-06-03 14:33:40|183.3|181.2|183.31|181.21|183.32|181.22|183.3|181.2|4
1654266830000|2022-06-03 14:33:50|183.3|181.2|183.2|181.1|183.3|181.2|183.16|181.06|12
1654266840000|2022-06-03 14:34:00|183.19|181.09|183.16|181.06|183.2|181.1|183.13|181.03|10
1654266850000|2022-06-03 14:34:10|183.18|181.08|183.28|181.18|183.29|181.19|183.18|181.08|15
1654266860000|2022-06-03 14:34:20|183.26|181.16|183.23|181.13|183.27|181.17|183.23|181.13|14
1654266870000|2022-06-03 14:34:30|183.24|181.14|183.25|181.15|183.27|181.17|183.24|181.14|6
1654266880000|2022-06-03 14:34:40|183.24|181.14|183.26|181.16|183.26|181.16|183.24|181.14|11
1654266890000|2022-06-03 14:34:50|183.25|181.15|183.23|181.13|183.26|181.16|183.22|181.12|13
1654266900000|2022-06-03 14:35:00|183.22|181.12|183.2|181.1|183.22|181.12|183.2|181.1|5
1654266910000|2022-06-03 14:35:10|183.19|181.09|183.15|181.05|183.19|181.09|183.14|181.04|6
1654266920000|2022-06-03 14:35:20|183.17|181.07|183.29|181.19|183.29|181.19|183.17|181.07|13
1654266930000|2022-06-03 14:35:30|183.28|181.18|183.29|181.19|183.31|181.21|183.28|181.18|5
1654266940000|2022-06-03 14:35:40|183.28|181.18|183.28|181.18|183.28|181.18|183.25|181.15|6
1654266950000|2022-06-03 14:35:50|183.25|181.15|183.19|181.09|183.28|181.18|183.18|181.08|13
1654266960000|2022-06-03 14:36:00|183.18|181.08|183.14|181.04|183.18|181.08|183.13|181.03|7
1654266970000|2022-06-03 14:36:10|183.15|181.05|183.12|181.02|183.15|181.05|183.11|181.01|6
1654266980000|2022-06-03 14:36:20|183.13|181.03|183.12|181.02|183.13|181.03|183.1|181|11
1654266990000|2022-06-03 14:36:30|183.13|181.03|183.12|181.02|183.14|181.04|183.12|181.02|3
1654267000000|2022-06-03 14:36:40|183.11|181.01|183.07|180.97|183.12|181.02|183.07|180.97|6
1654267010000|2022-06-03 14:36:50|183.06|180.96|182.89|180.79|183.06|180.96|182.89|180.79|10
1654267020000|2022-06-03 14:37:00|182.88|180.78|182.85|180.75|182.89|180.79|182.85|180.75|11
1654267030000|2022-06-03 14:37:10|182.87|180.77|182.86|180.76|182.87|180.77|182.85|180.75|4
1654267040000|2022-06-03 14:37:20|182.87|180.77|182.79|180.69|182.87|180.77|182.79|180.69|7
1654267050000|2022-06-03 14:37:30|182.78|180.68|182.79|180.69|182.82|180.72|182.78|180.68|6
1654267060000|2022-06-03 14:37:40|182.8|180.7|182.75|180.65|182.8|180.7|182.74|180.64|6
1654267070000|2022-06-03 14:37:50|182.74|180.64|182.75|180.65|182.75|180.65|182.74|180.64|2
1654267080000|2022-06-03 14:38:00|182.77|180.67|182.77|180.67|182.77|180.67|182.77|180.67|1
1654267090000|2022-06-03 14:38:10|182.8|180.7|182.77|180.67|182.8|180.7|182.75|180.65|9
1654267100000|2022-06-03 14:38:20|182.76|180.66|182.74|180.64|182.78|180.68|182.74|180.64|9
1654267110000|2022-06-03 14:38:30|182.7|180.6|182.55|180.45|182.7|180.6|182.55|180.45|10
1654267120000|2022-06-03 14:38:40|182.54|180.44|182.55|180.45|182.56|180.46|182.53|180.43|6
1654267130000|2022-06-03 14:38:50|182.56|180.46|182.59|180.49|182.6|180.5|182.56|180.46|5
1654267140000|2022-06-03 14:39:00|182.58|180.48|182.58|180.48|182.62|180.52|182.58|180.48|7
1654267150000|2022-06-03 14:39:10|182.57|180.47|182.56|180.46|182.59|180.49|182.55|180.45|13
1654267160000|2022-06-03 14:39:20|182.55|180.45|182.6|180.5|182.6|180.5|182.55|180.45|9
1654267170000|2022-06-03 14:39:30|182.59|180.49|182.54|180.44|182.59|180.49|182.54|180.44|5
1654267180000|2022-06-03 14:39:40|182.55|180.45|182.42|180.32|182.55|180.45|182.42|180.32|18
1654267190000|2022-06-03 14:39:50|182.43|180.33|182.5|180.4|182.53|180.43|182.43|180.33|20
1654267200000|2022-06-03 14:40:00|182.49|180.39|182.53|180.43|182.54|180.44|182.45|180.35|11
1654267210000|2022-06-03 14:40:10|182.56|180.46|182.51|180.41|182.56|180.46|182.5|180.4|7
1654267220000|2022-06-03 14:40:20|182.5|180.4|182.52|180.42|182.57|180.47|182.5|180.4|14
1654267230000|2022-06-03 14:40:30|182.51|180.41|182.44|180.34|182.52|180.42|182.43|180.33|18
1654267240000|2022-06-03 14:40:40|182.43|180.33|182.2|180.1|182.43|180.33|182.2|180.1|18
1654267250000|2022-06-03 14:40:50|182.18|180.08|182.1|180|182.24|180.14|182.1|180|23
1654267260000|2022-06-03 14:41:00|182.09|179.99|182.17|180.07|182.17|180.07|182.05|179.95|11
1654267270000|2022-06-03 14:41:10|182.19|180.09|182.05|179.95|182.2|180.1|181.97|179.87|28
1654267280000|2022-06-03 14:41:20|182.06|179.96|182.09|179.99|182.09|179.99|182|179.9|23
1654267290000|2022-06-03 14:41:30|182.1|180|182.09|179.99|182.11|180.01|182.08|179.98|10
1654267300000|2022-06-03 14:41:40|182.1|180|182.22|180.12|182.24|180.14|182.08|179.98|14
1654267310000|2022-06-03 14:41:50|182.2|180.1|182.21|180.11|182.22|180.12|182.17|180.07|8
1654267320000|2022-06-03 14:42:00|182.23|180.13|182.23|180.13|182.24|180.14|182.21|180.11|10
1654267330000|2022-06-03 14:42:10|182.24|180.14|182.25|180.15|182.3|180.2|182.23|180.13|18
1654267340000|2022-06-03 14:42:20|182.23|180.13|182.21|180.11|182.26|180.16|182.19|180.09|15
1654267350000|2022-06-03 14:42:30|182.22|180.12|182.28|180.18|182.29|180.19|182.2|180.1|16
1654267360000|2022-06-03 14:42:40|182.27|180.17|182.18|180.08|182.27|180.17|182.18|180.08|12
1654267370000|2022-06-03 14:42:50|182.21|180.11|182.15|180.05|182.21|180.11|182.13|180.03|15
1654267380000|2022-06-03 14:43:00|182.16|180.06|182.15|180.05|182.18|180.08|182.13|180.03|19
1654267390000|2022-06-03 14:43:10|182.14|180.04|182.19|180.09|182.27|180.17|182.14|180.04|16
1654267400000|2022-06-03 14:43:20|182.18|180.08|182.05|179.95|182.18|180.08|182.02|179.92|23
1654267410000|2022-06-03 14:43:30|182.06|179.96|182.17|180.07|182.19|180.09|182.04|179.94|25
1654267420000|2022-06-03 14:43:40|182.16|180.06|181.73|179.63|182.18|180.08|181.66|179.56|30
1654267430000|2022-06-03 14:43:50|181.72|179.62|182.13|180.03|182.16|180.06|181.72|179.62|33
1654267440000|2022-06-03 14:44:00|182.09|179.99|181.86|179.76|182.17|180.07|181.77|179.67|32
1654267450000|2022-06-03 14:44:10|181.95|179.85|181.89|179.79|181.97|179.87|181.87|179.77|16
1654267460000|2022-06-03 14:44:20|181.87|179.77|181.9|179.8|181.98|179.88|181.87|179.77|22
1654267470000|2022-06-03 14:44:30|181.91|179.81|182.02|179.92|182.04|179.94|181.91|179.81|17
1654267480000|2022-06-03 14:44:40|182.03|179.93|182.05|179.95|182.05|179.95|182.03|179.93|12
1654267490000|2022-06-03 14:44:50|182.04|179.94|182.04|179.94|182.05|179.95|182.03|179.93|11
1654267500000|2022-06-03 14:45:00|182.05|179.95|181.95|179.85|182.05|179.95|181.93|179.83|24
1654267510000|2022-06-03 14:45:10|181.96|179.86|182.01|179.91|182.03|179.93|181.96|179.86|11
1654267520000|2022-06-03 14:45:20|181.99|179.89|181.89|179.79|182|179.9|181.88|179.78|9
1654267530000|2022-06-03 14:45:30|181.9|179.8|181.96|179.86|182.05|179.95|181.9|179.8|18
1654267540000|2022-06-03 14:45:40|181.95|179.85|181.82|179.72|181.99|179.89|181.82|179.72|16
1654267550000|2022-06-03 14:45:50|181.79|179.69|181.66|179.56|181.79|179.69|181.49|179.39|34
1654267560000|2022-06-03 14:46:00|181.67|179.57|181.99|179.89|181.99|179.89|181.67|179.57|23
1654267570000|2022-06-03 14:46:10|182|179.9|182.05|179.95|182.06|179.96|182|179.9|18
1654267580000|2022-06-03 14:46:20|182.06|179.96|182.4|180.3|182.41|180.31|182.06|179.96|25
1654267590000|2022-06-03 14:46:30|182.42|180.32|182.16|180.06|182.42|180.32|182.16|180.06|23
1654267600000|2022-06-03 14:46:40|182.17|180.07|182.19|180.09|182.2|180.1|182.13|180.03|19
1654267610000|2022-06-03 14:46:50|182.2|180.1|182.29|180.19|182.3|180.2|182.2|180.1|26
1654267620000|2022-06-03 14:47:00|182.3|180.2|182.2|180.1|182.3|180.2|182.15|180.05|12
1654267630000|2022-06-03 14:47:10|182.27|180.17|182.34|180.24|182.34|180.24|182.24|180.14|23
1654267640000|2022-06-03 14:47:20|182.33|180.23|182.3|180.2|182.35|180.25|182.19|180.09|21
1654267650000|2022-06-03 14:47:30|182.31|180.21|182.24|180.14|182.34|180.24|182.21|180.11|18
1654267660000|2022-06-03 14:47:40|182.25|180.15|182.28|180.18|182.29|180.19|182.22|180.12|22
1654267670000|2022-06-03 14:47:50|182.29|180.19|182.18|180.08|182.33|180.23|182.16|180.06|24
1654267680000|2022-06-03 14:48:00|182.19|180.09|182.25|180.15|182.26|180.16|182.18|180.08|19
1654267690000|2022-06-03 14:48:10|182.26|180.16|182.39|180.29|182.46|180.36|182.26|180.16|15
1654267700000|2022-06-03 14:48:20|182.38|180.28|182.42|180.32|182.5|180.4|182.38|180.28|16
1654267710000|2022-06-03 14:48:30|182.43|180.33|182.47|180.37|182.47|180.37|182.42|180.32|9
1654267720000|2022-06-03 14:48:40|182.48|180.38|182.49|180.39|182.49|180.39|182.48|180.38|2
1654267730000|2022-06-03 14:48:50|182.5|180.4|182.54|180.44|182.54|180.44|182.46|180.36|10
1654267740000|2022-06-03 14:49:00|182.55|180.45|182.67|180.57|182.68|180.58|182.55|180.45|13
1654267750000|2022-06-03 14:49:10|182.65|180.55|182.67|180.57|182.67|180.57|182.58|180.48|21
1654267760000|2022-06-03 14:49:20|182.66|180.56|182.67|180.57|182.78|180.68|182.65|180.55|18
1654267770000|2022-06-03 14:49:30|182.71|180.61|182.69|180.59|182.75|180.65|182.69|180.59|12
1654267780000|2022-06-03 14:49:40|182.68|180.58|182.69|180.59|182.74|180.64|182.64|180.54|22
1654267790000|2022-06-03 14:49:50|182.7|180.6|182.76|180.66|182.76|180.66|182.7|180.6|10
1654267800000|2022-06-03 14:50:00|182.75|180.65|182.71|180.61|182.75|180.65|182.62|180.52|23
1654267810000|2022-06-03 14:50:10|182.7|180.6|182.72|180.62|182.74|180.64|182.7|180.6|11
1654267820000|2022-06-03 14:50:20|182.73|180.63|182.64|180.54|182.73|180.63|182.63|180.53|14
1654267830000|2022-06-03 14:50:30|182.63|180.53|182.68|180.58|182.69|180.59|182.62|180.52|11
1654267840000|2022-06-03 14:50:40|182.69|180.59|182.72|180.62|182.73|180.63|182.69|180.59|6
1654267850000|2022-06-03 14:50:50|182.73|180.63|182.77|180.67|182.77|180.67|182.72|180.62|11
1654267860000|2022-06-03 14:51:00|182.84|180.74|182.89|180.79|182.99|180.89|182.84|180.74|28
1654267870000|2022-06-03 14:51:10|182.91|180.81|182.91|180.81|182.91|180.81|182.87|180.77|14
1654267880000|2022-06-03 14:51:20|182.92|180.82|182.86|180.76|182.93|180.83|182.86|180.76|16
1654267890000|2022-06-03 14:51:30|182.88|180.78|182.87|180.77|182.9|180.8|182.85|180.75|15
1654267900000|2022-06-03 14:51:40|182.86|180.76|182.87|180.77|182.87|180.77|182.86|180.76|4
1654267910000|2022-06-03 14:51:50|182.86|180.76|182.84|180.74|182.86|180.76|182.84|180.74|2
1654267920000|2022-06-03 14:52:00|182.85|180.75|182.88|180.78|182.9|180.8|182.85|180.75|9
1654267930000|2022-06-03 14:52:10|182.87|180.77|182.67|180.57|182.87|180.77|182.67|180.57|10
1654267940000|2022-06-03 14:52:20|182.69|180.59|182.71|180.61|182.72|180.62|182.66|180.56|15
1654267950000|2022-06-03 14:52:30|182.7|180.6|182.73|180.63|182.74|180.64|182.7|180.6|9
1654267960000|2022-06-03 14:52:40|182.72|180.62|182.8|180.7|182.8|180.7|182.65|180.55|21
1654267970000|2022-06-03 14:52:50|182.81|180.71|182.84|180.74|182.86|180.76|182.81|180.71|9
1654267980000|2022-06-03 14:53:00|182.86|180.76|182.86|180.76|182.87|180.77|182.84|180.74|11
1654267990000|2022-06-03 14:53:10|182.87|180.77|183.05|180.95|183.05|180.95|182.86|180.76|16
1654268000000|2022-06-03 14:53:20|183.11|181.01|183.1|181|183.11|181.01|183.08|180.98|11
1654268010000|2022-06-03 14:53:30|183.11|181.01|183.08|180.98|183.12|181.02|183.08|180.98|16
1654268020000|2022-06-03 14:53:40|183.05|180.95|183.03|180.93|183.06|180.96|183.03|180.93|10
1654268030000|2022-06-03 14:53:50|183.04|180.94|183.01|180.91|183.07|180.97|183.01|180.91|7
1654268040000|2022-06-03 14:54:00|183|180.9|183.07|180.97|183.07|180.97|183|180.9|13
1654268050000|2022-06-03 14:54:10|183.06|180.96|183.09|180.99|183.09|180.99|183.01|180.91|16
1654268060000|2022-06-03 14:54:20|183.1|181|182.91|180.81|183.11|181.01|182.87|180.77|20
1654268070000|2022-06-03 14:54:30|182.9|180.8|182.9|180.8|182.97|180.87|182.9|180.8|12
1654268080000|2022-06-03 14:54:40|182.94|180.84|182.98|180.88|183.03|180.93|182.9|180.8|12
1654268090000|2022-06-03 14:54:50|182.97|180.87|182.98|180.88|183|180.9|182.89|180.79|17
1654268100000|2022-06-03 14:55:00|183|180.9|182.93|180.83|183|180.9|182.92|180.82|13
1654268110000|2022-06-03 14:55:10|182.94|180.84|182.85|180.75|182.94|180.84|182.85|180.75|16
1654268120000|2022-06-03 14:55:20|182.86|180.76|182.88|180.78|182.91|180.81|182.86|180.76|15
1654268130000|2022-06-03 14:55:30|182.87|180.77|182.91|180.81|182.91|180.81|182.86|180.76|11
1654268140000|2022-06-03 14:55:40|182.92|180.82|182.93|180.83|182.94|180.84|182.92|180.82|7
1654268150000|2022-06-03 14:55:50|182.92|180.82|182.64|180.54|182.92|180.82|182.64|180.54|14
1654268160000|2022-06-03 14:56:00|182.6|180.5|182.68|180.58|182.68|180.58|182.57|180.47|21
1654268170000|2022-06-03 14:56:10|182.69|180.59|182.76|180.66|182.76|180.66|182.69|180.59|3
1654268180000|2022-06-03 14:56:20|182.72|180.62|182.72|180.62|182.72|180.62|182.7|180.6|5
1654268190000|2022-06-03 14:56:30|182.71|180.61|182.71|180.61|182.71|180.61|182.68|180.58|8
1654268200000|2022-06-03 14:56:40|182.7|180.6|182.68|180.58|182.72|180.62|182.63|180.53|16
1654268210000|2022-06-03 14:56:50|182.67|180.57|182.73|180.63|182.74|180.64|182.65|180.55|15
1654268220000|2022-06-03 14:57:00|182.72|180.62|182.9|180.8|182.9|180.8|182.72|180.62|14
1654268230000|2022-06-03 14:57:10|182.85|180.75|182.86|180.76|182.87|180.77|182.83|180.73|16
1654268240000|2022-06-03 14:57:20|182.87|180.77|182.88|180.78|182.91|180.81|182.87|180.77|15
1654268250000|2022-06-03 14:57:30|182.87|180.77|182.89|180.79|182.89|180.79|182.86|180.76|11
1654268260000|2022-06-03 14:57:40|182.9|180.8|182.96|180.86|182.96|180.86|182.87|180.77|9
1654268270000|2022-06-03 14:57:50|182.95|180.85|182.9|180.8|182.95|180.85|182.89|180.79|9
1654268280000|2022-06-03 14:58:00|182.91|180.81|183|180.9|183.02|180.92|182.91|180.81|13
1654268290000|2022-06-03 14:58:10|182.99|180.89|182.95|180.85|183.01|180.91|182.94|180.84|13
1654268300000|2022-06-03 14:58:20|182.94|180.84|182.95|180.85|182.96|180.86|182.93|180.83|11
1654268310000|2022-06-03 14:58:30|182.94|180.84|182.96|180.86|182.96|180.86|182.94|180.84|5
1654268320000|2022-06-03 14:58:40|182.95|180.85|182.95|180.85|182.95|180.85|182.94|180.84|3
1654268330000|2022-06-03 14:58:50|182.88|180.78|182.87|180.77|182.91|180.81|182.86|180.76|12
1654268340000|2022-06-03 14:59:00|182.86|180.76|182.83|180.73|182.89|180.79|182.82|180.72|11
1654268350000|2022-06-03 14:59:10|182.82|180.72|182.85|180.75|182.85|180.75|182.8|180.7|7
1654268360000|2022-06-03 14:59:20|182.84|180.74|182.79|180.69|182.88|180.78|182.77|180.67|12
1654268370000|2022-06-03 14:59:30|182.78|180.68|182.83|180.73|182.83|180.73|182.78|180.68|4
1654268380000|2022-06-03 14:59:40|182.85|180.75|182.85|180.75|182.86|180.76|182.82|180.72|12
1654268390000|2022-06-03 14:59:50|182.84|180.74|182.71|180.61|182.84|180.74|182.71|180.61|10
1654268400000|2022-06-03 15:00:00|182.73|180.63|182.69|180.59|182.73|180.63|182.66|180.56|17
1654268410000|2022-06-03 15:00:10|182.68|180.58|182.72|180.62|182.72|180.62|182.64|180.54|14
1654268420000|2022-06-03 15:00:20|182.73|180.63|182.75|180.65|182.8|180.7|182.73|180.63|11
1654268430000|2022-06-03 15:00:30|182.74|180.64|182.74|180.64|182.74|180.64|182.74|180.64|1
1654268440000|2022-06-03 15:00:40|182.75|180.65|182.72|180.62|182.75|180.65|182.72|180.62|5
1654268450000|2022-06-03 15:00:50|182.71|180.61|182.73|180.63|182.73|180.63|182.68|180.58|8
1654268460000|2022-06-03 15:01:00|182.72|180.62|182.73|180.63|182.73|180.63|182.69|180.59|19
1654268470000|2022-06-03 15:01:10|182.71|180.61|182.73|180.63|182.77|180.67|182.7|180.6|15
1654268480000|2022-06-03 15:01:20|182.74|180.64|182.74|180.64|182.74|180.64|182.7|180.6|17
1654268490000|2022-06-03 15:01:30|182.73|180.63|182.77|180.67|182.78|180.68|182.72|180.62|11
1654268500000|2022-06-03 15:01:40|182.76|180.66|182.47|180.37|182.76|180.66|182.44|180.34|19
1654268510000|2022-06-03 15:01:50|182.5|180.4|182.45|180.35|182.5|180.4|182.45|180.35|7
1654268520000|2022-06-03 15:02:00|182.44|180.34|182.55|180.45|182.56|180.46|182.44|180.34|11
1654268530000|2022-06-03 15:02:10|182.56|180.46|182.55|180.45|182.58|180.48|182.5|180.4|13
1654268540000|2022-06-03 15:02:20|182.56|180.46|182.5|180.4|182.56|180.46|182.49|180.39|18
1654268550000|2022-06-03 15:02:30|182.51|180.41|182.58|180.48|182.58|180.48|182.51|180.41|4
1654268570000|2022-06-03 15:02:50|182.57|180.47|182.51|180.41|182.58|180.48|182.49|180.39|8
1654268580000|2022-06-03 15:03:00|182.5|180.4|182.53|180.43|182.53|180.43|182.46|180.36|10
1654268590000|2022-06-03 15:03:10|182.55|180.45|182.49|180.39|182.57|180.47|182.49|180.39|11
1654268600000|2022-06-03 15:03:20|182.51|180.41|182.52|180.42|182.53|180.43|182.51|180.41|6
1654268610000|2022-06-03 15:03:30|182.51|180.41|182.52|180.42|182.52|180.42|182.51|180.41|2
1654268620000|2022-06-03 15:03:40|182.56|180.46|182.46|180.36|182.58|180.48|182.46|180.36|18
1654268630000|2022-06-03 15:03:50|182.47|180.37|182.29|180.19|182.5|180.4|182.2|180.1|22
1654268640000|2022-06-03 15:04:00|182.25|180.15|182.14|180.04|182.25|180.15|182.14|180.04|16
1654268650000|2022-06-03 15:04:10|182.15|180.05|182.21|180.11|182.21|180.11|182.15|180.05|7
1654268660000|2022-06-03 15:04:20|182.22|180.12|182.17|180.07|182.24|180.14|182.13|180.03|19
1654268670000|2022-06-03 15:04:30|182.18|180.08|182.19|180.09|182.2|180.1|182.16|180.06|14
1654268680000|2022-06-03 15:04:40|182.2|180.1|182.24|180.14|182.26|180.16|182.19|180.09|14
1654268690000|2022-06-03 15:04:50|182.25|180.15|182.32|180.22|182.33|180.23|182.25|180.15|12
1654268700000|2022-06-03 15:05:00|182.31|180.21|182.29|180.19|182.31|180.21|182.28|180.18|6
1654268710000|2022-06-03 15:05:10|182.3|180.2|182.3|180.2|182.31|180.21|182.29|180.19|13
1654268720000|2022-06-03 15:05:20|182.29|180.19|182.3|180.2|182.3|180.2|182.29|180.19|6
1654268730000|2022-06-03 15:05:30|182.29|180.19|182.28|180.18|182.3|180.2|182.27|180.17|11
1654268740000|2022-06-03 15:05:40|182.29|180.19|182.28|180.18|182.29|180.19|182.28|180.18|4
1654268750000|2022-06-03 15:05:50|182.27|180.17|182.23|180.13|182.28|180.18|182.22|180.12|7
1654268760000|2022-06-03 15:06:00|182.22|180.12|182.17|180.07|182.25|180.15|182.17|180.07|13
1654268770000|2022-06-03 15:06:10|182.18|180.08|181.6|179.5|182.18|180.08|181.6|179.5|25
1654268780000|2022-06-03 15:06:20|181.63|179.53|181.63|179.53|181.67|179.57|181.6|179.5|18
1654268790000|2022-06-03 15:06:30|181.64|179.54|181.64|179.54|181.64|179.54|181.61|179.51|8
1654268800000|2022-06-03 15:06:40|181.63|179.53|181.67|179.57|181.67|179.57|181.61|179.51|14
1654268810000|2022-06-03 15:06:50|181.65|179.55|181.66|179.56|181.71|179.61|181.64|179.54|17
1654268820000|2022-06-03 15:07:00|181.69|179.59|181.72|179.62|181.72|179.62|181.66|179.56|20
1654268830000|2022-06-03 15:07:10|181.71|179.61|181.68|179.58|181.72|179.62|181.68|179.58|15
1654268840000|2022-06-03 15:07:20|181.69|179.59|181.7|179.6|181.72|179.62|181.68|179.58|16
1654268850000|2022-06-03 15:07:30|181.68|179.58|181.69|179.59|181.72|179.62|181.65|179.55|15
1654268860000|2022-06-03 15:07:40|181.68|179.58|181.73|179.63|181.74|179.64|181.68|179.58|18
1654268870000|2022-06-03 15:07:50|181.71|179.61|181.69|179.59|181.75|179.65|181.68|179.58|22
1654268880000|2022-06-03 15:08:00|181.7|179.6|181.79|179.69|181.81|179.71|181.69|179.59|17
1654268890000|2022-06-03 15:08:10|181.78|179.68|181.49|179.39|181.78|179.68|181.44|179.34|21
1654268900000|2022-06-03 15:08:20|181.48|179.38|181.44|179.34|181.62|179.52|181.26|179.16|23
1654268910000|2022-06-03 15:08:30|181.42|179.32|181.32|179.22|181.44|179.34|181.31|179.21|19
1654268920000|2022-06-03 15:08:40|181.31|179.21|181.34|179.24|181.34|179.24|181.31|179.21|17
1654268930000|2022-06-03 15:08:50|181.36|179.26|181.42|179.32|181.44|179.34|181.36|179.26|19
1654268940000|2022-06-03 15:09:00|181.43|179.33|181.46|179.36|181.46|179.36|181.42|179.32|13
1654268950000|2022-06-03 15:09:10|181.45|179.35|181.35|179.25|181.46|179.36|181.35|179.25|8
1654268960000|2022-06-03 15:09:20|181.37|179.27|181.34|179.24|181.37|179.27|181.31|179.21|19
1654268970000|2022-06-03 15:09:30|181.35|179.25|181.3|179.2|181.35|179.25|181.29|179.19|13
1654268980000|2022-06-03 15:09:40|181.36|179.26|181.31|179.21|181.37|179.27|181.31|179.21|14
1654268990000|2022-06-03 15:09:50|181.33|179.23|181.29|179.19|181.33|179.23|181.29|179.19|5
1654269000000|2022-06-03 15:10:00|181.32|179.22|181.31|179.21|181.36|179.26|181.3|179.2|11
1654269010000|2022-06-03 15:10:10|181.3|179.2|181.26|179.16|181.3|179.2|181.25|179.15|7
1654269030000|2022-06-03 15:10:30|181.31|179.21|181.38|179.28|181.38|179.28|181.31|179.21|5
1654269040000|2022-06-03 15:10:40|181.39|179.29|181.33|179.23|181.39|179.29|181.28|179.18|13
1654269050000|2022-06-03 15:10:50|181.32|179.22|181.37|179.27|181.38|179.28|181.31|179.21|11
1654269060000|2022-06-03 15:11:00|181.36|179.26|181.35|179.25|181.44|179.34|181.34|179.24|15
1654269070000|2022-06-03 15:11:10|181.36|179.26|181.35|179.25|181.38|179.28|181.35|179.25|14
1654269080000|2022-06-03 15:11:20|181.36|179.26|181.3|179.2|181.36|179.26|181.3|179.2|13
1654269090000|2022-06-03 15:11:30|181.29|179.19|181.27|179.17|181.29|179.19|181.26|179.16|10
1654269100000|2022-06-03 15:11:40|181.26|179.16|181.27|179.17|181.27|179.17|181.26|179.16|2
1654269110000|2022-06-03 15:11:50|181.26|179.16|181.18|179.08|181.27|179.17|181.18|179.08|6
1654269120000|2022-06-03 15:12:00|181.23|179.13|181.3|179.2|181.31|179.21|181.23|179.13|21
1654269130000|2022-06-03 15:12:10|181.29|179.19|181.31|179.21|181.32|179.22|181.29|179.19|15
1654269140000|2022-06-03 15:12:20|181.3|179.2|181.27|179.17|181.31|179.21|181.24|179.14|11
1654269150000|2022-06-03 15:12:30|181.29|179.19|181.28|179.18|181.3|179.2|181.26|179.16|12
1654269160000|2022-06-03 15:12:40|181.27|179.17|181.3|179.2|181.3|179.2|181.27|179.17|9
1654269170000|2022-06-03 15:12:50|181.33|179.23|181.34|179.24|181.35|179.25|181.3|179.2|12
1654269180000|2022-06-03 15:13:00|181.33|179.23|181.31|179.21|181.34|179.24|181.27|179.17|14
1654269190000|2022-06-03 15:13:10|181.32|179.22|181.44|179.34|181.44|179.34|181.32|179.22|11
1654269200000|2022-06-03 15:13:20|181.43|179.33|181.46|179.36|181.46|179.36|181.37|179.27|19
1654269210000|2022-06-03 15:13:30|181.47|179.37|181.49|179.39|181.5|179.4|181.46|179.36|9
1654269220000|2022-06-03 15:13:40|181.5|179.4|181.41|179.31|181.5|179.4|181.37|179.27|20
1654269230000|2022-06-03 15:13:50|181.42|179.32|181.46|179.36|181.47|179.37|181.42|179.32|13
1654269240000|2022-06-03 15:14:00|181.45|179.35|181.41|179.31|181.47|179.37|181.41|179.31|10
1654269250000|2022-06-03 15:14:10|181.39|179.29|181.46|179.36|181.47|179.37|181.38|179.28|13
1654269260000|2022-06-03 15:14:20|181.47|179.37|181.45|179.35|181.47|179.37|181.43|179.33|13
1654269270000|2022-06-03 15:14:30|181.46|179.36|181.52|179.42|181.52|179.42|181.45|179.35|14
1654269280000|2022-06-03 15:14:40|181.53|179.43|181.51|179.41|181.57|179.47|181.5|179.4|15
1654269290000|2022-06-03 15:14:50|181.52|179.42|181.57|179.47|181.59|179.49|181.52|179.42|14
1654269300000|2022-06-03 15:15:00|181.54|179.44|181.95|179.85|181.97|179.87|181.51|179.41|25
1654269310000|2022-06-03 15:15:10|181.96|179.86|181.93|179.83|181.97|179.87|181.81|179.71|22
1654269320000|2022-06-03 15:15:20|181.96|179.86|181.87|179.77|181.96|179.86|181.85|179.75|19
1654269330000|2022-06-03 15:15:30|181.91|179.81|181.94|179.84|181.94|179.84|181.87|179.77|20
1654269340000|2022-06-03 15:15:40|181.91|179.81|181.93|179.83|181.95|179.85|181.91|179.81|7
1654269350000|2022-06-03 15:15:50|181.92|179.82|181.86|179.76|181.92|179.82|181.85|179.75|12
1654269360000|2022-06-03 15:16:00|181.83|179.73|181.83|179.73|181.85|179.75|181.82|179.72|7
1654269370000|2022-06-03 15:16:10|181.82|179.72|181.92|179.82|181.92|179.82|181.82|179.72|13
1654269380000|2022-06-03 15:16:20|181.91|179.81|181.92|179.82|181.92|179.82|181.9|179.8|4
1654269390000|2022-06-03 15:16:30|181.91|179.81|181.91|179.81|181.93|179.83|181.9|179.8|5
1654269400000|2022-06-03 15:16:40|181.93|179.83|181.91|179.81|181.97|179.87|181.91|179.81|7
1654269410000|2022-06-03 15:16:50|181.92|179.82|181.95|179.85|181.95|179.85|181.92|179.82|10
1654269420000|2022-06-03 15:17:00|181.94|179.84|181.88|179.78|181.94|179.84|181.88|179.78|6
1654269430000|2022-06-03 15:17:10|181.89|179.79|181.88|179.78|181.9|179.8|181.88|179.78|4
1654269440000|2022-06-03 15:17:20|181.89|179.79|181.9|179.8|181.9|179.8|181.88|179.78|5
1654269450000|2022-06-03 15:17:30|181.89|179.79|181.93|179.83|181.93|179.83|181.89|179.79|12
1654269460000|2022-06-03 15:17:40|181.92|179.82|181.92|179.82|181.93|179.83|181.91|179.81|5
1654269470000|2022-06-03 15:17:50|181.91|179.81|181.92|179.82|181.92|179.82|181.91|179.81|2
1654269480000|2022-06-03 15:18:00|181.93|179.83|181.9|179.8|181.93|179.83|181.79|179.69|18
1654269490000|2022-06-03 15:18:10|181.91|179.81|182|179.9|182|179.9|181.91|179.81|14
1654269500000|2022-06-03 15:18:20|182.01|179.91|181.95|179.85|182.03|179.93|181.95|179.85|16
1654269510000|2022-06-03 15:18:30|181.96|179.86|182|179.9|182.01|179.91|181.93|179.83|14
1654269520000|2022-06-03 15:18:40|182.01|179.91|182.01|179.91|182.02|179.92|182|179.9|5
1654269530000|2022-06-03 15:18:50|182|179.9|182.04|179.94|182.04|179.94|181.98|179.88|15
1654269540000|2022-06-03 15:19:00|182.06|179.96|182.09|179.99|182.16|180.06|182.06|179.96|18
1654269550000|2022-06-03 15:19:10|182.08|179.98|182.02|179.92|182.09|179.99|182.02|179.92|15
1654269560000|2022-06-03 15:19:20|182.01|179.91|182.02|179.92|182.03|179.93|181.99|179.89|16
1654269570000|2022-06-03 15:19:30|182.01|179.91|182|179.9|182.02|179.92|181.99|179.89|8
1654269580000|2022-06-03 15:19:40|182.01|179.91|182.02|179.92|182.02|179.92|182|179.9|6
1654269590000|2022-06-03 15:19:50|182|179.9|181.98|179.88|182|179.9|181.95|179.85|6
1654269600000|2022-06-03 15:20:00|181.97|179.87|181.91|179.81|181.99|179.89|181.91|179.81|13
1654269610000|2022-06-03 15:20:10|181.9|179.8|181.9|179.8|181.92|179.82|181.89|179.79|8
1654269620000|2022-06-03 15:20:20|181.91|179.81|181.93|179.83|181.96|179.86|181.91|179.81|8
1654269630000|2022-06-03 15:20:30|181.92|179.82|181.92|179.82|181.93|179.83|181.92|179.82|7
1654269640000|2022-06-03 15:20:40|181.94|179.84|181.94|179.84|181.94|179.84|181.92|179.82|9
1654269650000|2022-06-03 15:20:50|181.95|179.85|181.93|179.83|181.96|179.86|181.92|179.82|10
1654269660000|2022-06-03 15:21:00|181.94|179.84|181.98|179.88|181.98|179.88|181.94|179.84|10
1654269670000|2022-06-03 15:21:10|181.99|179.89|182.06|179.96|182.06|179.96|181.99|179.89|5
1654269690000|2022-06-03 15:21:30|182.05|179.95|182.01|179.91|182.05|179.95|181.99|179.89|16
1654269700000|2022-06-03 15:21:40|182.02|179.92|182.02|179.92|182.04|179.94|181.99|179.89|14
1654269710000|2022-06-03 15:21:50|182.03|179.93|182.09|179.99|182.09|179.99|182.03|179.93|13
1654269720000|2022-06-03 15:22:00|182.08|179.98|182|179.9|182.08|179.98|181.96|179.86|14
1654269730000|2022-06-03 15:22:10|182.01|179.91|182|179.9|182.08|179.98|182|179.9|9
1654269740000|2022-06-03 15:22:20|182.02|179.92|182.07|179.97|182.07|179.97|182.02|179.92|5
1654269750000|2022-06-03 15:22:30|182.06|179.96|182.08|179.98|182.08|179.98|182.06|179.96|4
1654269760000|2022-06-03 15:22:40|182.07|179.97|182.05|179.95|182.07|179.97|182.04|179.94|4
1654269770000|2022-06-03 15:22:50|182.04|179.94|182|179.9|182.04|179.94|181.98|179.88|10
1654269780000|2022-06-03 15:23:00|181.99|179.89|181.9|179.8|181.99|179.89|181.9|179.8|8
1654269790000|2022-06-03 15:23:10|181.89|179.79|181.89|179.79|181.89|179.79|181.89|179.79|1
1654269800000|2022-06-03 15:23:20|181.9|179.8|181.9|179.8|181.92|179.82|181.9|179.8|3
1654269810000|2022-06-03 15:23:30|181.89|179.79|181.89|179.79|181.9|179.8|181.88|179.78|5
1654269820000|2022-06-03 15:23:40|181.88|179.78|181.89|179.79|181.89|179.79|181.88|179.78|2
1654269830000|2022-06-03 15:23:50|181.9|179.8|181.86|179.76|181.9|179.8|181.86|179.76|7
1654269840000|2022-06-03 15:24:00|181.85|179.75|181.82|179.72|181.88|179.78|181.82|179.72|6
1654269850000|2022-06-03 15:24:10|181.83|179.73|181.85|179.75|181.85|179.75|181.81|179.71|7
1654269860000|2022-06-03 15:24:20|181.84|179.74|181.84|179.74|181.84|179.74|181.82|179.72|3
1654269870000|2022-06-03 15:24:30|181.85|179.75|181.89|179.79|181.94|179.84|181.85|179.75|12
1654269880000|2022-06-03 15:24:40|181.88|179.78|181.88|179.78|181.88|179.78|181.88|179.78|1
1654269890000|2022-06-03 15:24:50|181.86|179.76|181.84|179.74|181.86|179.76|181.83|179.73|8
1654269900000|2022-06-03 15:25:00|181.83|179.73|181.86|179.76|181.9|179.8|181.82|179.72|12
1654269910000|2022-06-03 15:25:10|181.85|179.75|181.91|179.81|181.91|179.81|181.85|179.75|7
1654269920000|2022-06-03 15:25:20|181.9|179.8|181.86|179.76|181.9|179.8|181.86|179.76|6
1654269930000|2022-06-03 15:25:30|181.87|179.77|181.85|179.75|181.87|179.77|181.84|179.74|10
1654269940000|2022-06-03 15:25:40|181.86|179.76|181.85|179.75|181.86|179.76|181.85|179.75|2
1654269950000|2022-06-03 15:25:50|181.84|179.74|181.8|179.7|181.84|179.74|181.78|179.68|5
1654269960000|2022-06-03 15:26:00|181.81|179.71|181.88|179.78|181.89|179.79|181.81|179.71|12
1654269970000|2022-06-03 15:26:10|181.89|179.79|181.96|179.86|181.96|179.86|181.89|179.79|10
1654269980000|2022-06-03 15:26:20|181.94|179.84|181.92|179.82|181.94|179.84|181.91|179.81|8
1654269990000|2022-06-03 15:26:30|181.91|179.81|181.98|179.88|181.98|179.88|181.91|179.81|10
1654270000000|2022-06-03 15:26:40|181.97|179.87|181.94|179.84|181.97|179.87|181.92|179.82|9
1654270010000|2022-06-03 15:26:50|181.95|179.85|181.99|179.89|181.99|179.89|181.95|179.85|5
1654270020000|2022-06-03 15:27:00|181.98|179.88|181.98|179.88|181.99|179.89|181.98|179.88|5
1654270030000|2022-06-03 15:27:10|181.99|179.89|181.91|179.81|181.99|179.89|181.91|179.81|6
1654270040000|2022-06-03 15:27:20|181.9|179.8|181.9|179.8|181.9|179.8|181.85|179.75|7
1654270050000|2022-06-03 15:27:30|181.92|179.82|181.92|179.82|181.93|179.83|181.89|179.79|12
1654270060000|2022-06-03 15:27:40|181.91|179.81|181.91|179.81|181.91|179.81|181.89|179.79|5
1654270070000|2022-06-03 15:27:50|181.94|179.84|181.91|179.81|181.94|179.84|181.91|179.81|9
1654270080000|2022-06-03 15:28:00|181.92|179.82|181.84|179.74|181.95|179.85|181.84|179.74|10
1654270090000|2022-06-03 15:28:10|181.86|179.76|181.82|179.72|181.87|179.77|181.82|179.72|9
1654270100000|2022-06-03 15:28:20|181.83|179.73|181.91|179.81|181.92|179.82|181.83|179.73|10
1654270110000|2022-06-03 15:28:30|181.92|179.82|181.97|179.87|181.98|179.88|181.92|179.82|7
1654270120000|2022-06-03 15:28:40|181.96|179.86|181.97|179.87|181.97|179.87|181.96|179.86|2
1654270130000|2022-06-03 15:28:50|181.98|179.88|181.97|179.87|181.99|179.89|181.97|179.87|4
1654270140000|2022-06-03 15:29:00|181.99|179.89|182.02|179.92|182.06|179.96|181.99|179.89|10
1654270150000|2022-06-03 15:29:10|182.01|179.91|182.13|180.03|182.14|180.04|182.01|179.91|11
1654270160000|2022-06-03 15:29:20|182.12|180.02|182.08|179.98|182.13|180.03|182.05|179.95|14
1654270170000|2022-06-03 15:29:30|182.07|179.97|182.1|180|182.1|180|182.07|179.97|6
1654270180000|2022-06-03 15:29:40|182.09|179.99|182.1|180|182.11|180.01|182.03|179.93|21
1654270190000|2022-06-03 15:29:50|182.11|180.01|182.07|179.97|182.13|180.03|182.07|179.97|15
1654270200000|2022-06-03 15:30:00|182.06|179.96|182.01|179.91|182.07|179.97|182.01|179.91|9
1654270210000|2022-06-03 15:30:10|182.02|179.92|182.1|180|182.11|180.01|182|179.9|11
1654270220000|2022-06-03 15:30:20|182.11|180.01|182.07|179.97|182.11|180.01|182.07|179.97|9
1654270230000|2022-06-03 15:30:30|182.06|179.96|182.1|180|182.11|180.01|182.05|179.95|8
1654270240000|2022-06-03 15:30:40|182.08|179.98|182.06|179.96|182.08|179.98|182.04|179.94|9
1654270250000|2022-06-03 15:30:50|182.05|179.95|182.03|179.93|182.06|179.96|182.02|179.92|11
1654270260000|2022-06-03 15:31:00|182.02|179.92|181.9|179.8|182.02|179.92|181.9|179.8|16
1654270270000|2022-06-03 15:31:10|181.91|179.81|181.9|179.8|181.91|179.81|181.89|179.79|6
1654270280000|2022-06-03 15:31:20|181.89|179.79|181.89|179.79|181.91|179.81|181.88|179.78|9
1654270290000|2022-06-03 15:31:30|181.88|179.78|181.9|179.8|181.9|179.8|181.88|179.78|7
1654270310000|2022-06-03 15:31:50|181.89|179.79|181.99|179.89|182.01|179.91|181.89|179.79|16
1654270320000|2022-06-03 15:32:00|182.06|179.96|182.25|180.15|182.26|180.16|182.06|179.96|25
1654270330000|2022-06-03 15:32:10|182.23|180.13|182.16|180.06|182.23|180.13|182.13|180.03|15
1654270340000|2022-06-03 15:32:20|182.17|180.07|182.15|180.05|182.2|180.1|182.15|180.05|19
1654270350000|2022-06-03 15:32:30|182.17|180.07|182.22|180.12|182.22|180.12|182.16|180.06|16
1654270360000|2022-06-03 15:32:40|182.24|180.14|182.25|180.15|182.28|180.18|182.22|180.12|15
1654270370000|2022-06-03 15:32:50|182.23|180.13|182.21|180.11|182.26|180.16|182.18|180.08|17
1654270380000|2022-06-03 15:33:00|182.23|180.13|182.4|180.3|182.46|180.36|182.23|180.13|23
1654270390000|2022-06-03 15:33:10|182.41|180.31|183.08|180.98|183.09|180.99|182.41|180.31|26
1654270400000|2022-06-03 15:33:20|183.11|181.01|183.12|181.02|183.31|181.21|183.04|180.94|33
1654270410000|2022-06-03 15:33:30|183.24|181.14|183.35|181.25|183.52|181.42|183.13|181.03|29
1654270420000|2022-06-03 15:33:40|183.37|181.27|183.79|181.69|183.89|181.79|183.37|181.27|32
1654270430000|2022-06-03 15:33:50|183.85|181.75|183.93|181.83|184.07|181.97|183.83|181.73|32
1654270440000|2022-06-03 15:34:00|183.91|181.81|183.89|181.79|183.92|181.82|183.89|181.79|12
1654270450000|2022-06-03 15:34:10|183.91|181.81|183.81|181.71|183.91|181.81|183.78|181.68|16
1654270460000|2022-06-03 15:34:20|183.82|181.72|184.1|182|184.24|182.14|183.82|181.72|29
1654270470000|2022-06-03 15:34:30|184.08|181.98|184.03|181.93|184.09|181.99|184.02|181.92|15
1654270480000|2022-06-03 15:34:40|184.07|181.97|184.32|182.22|184.35|182.25|184.07|181.97|25
1654270490000|2022-06-03 15:34:50|184.36|182.26|184.26|182.16|184.39|182.29|184.26|182.16|25
1654270500000|2022-06-03 15:35:00|184.28|182.18|184.18|182.08|184.3|182.2|184.14|182.04|17
1654270510000|2022-06-03 15:35:10|184.19|182.09|184.2|182.1|184.21|182.11|184.16|182.06|11
1654270520000|2022-06-03 15:35:20|184.19|182.09|184.29|182.19|184.29|182.19|184.12|182.02|18
1654270530000|2022-06-03 15:35:30|184.28|182.18|184.09|181.99|184.28|182.18|184.09|181.99|16
1654270540000|2022-06-03 15:35:40|184.08|181.98|184.08|181.98|184.13|182.03|184.05|181.95|17
1654270550000|2022-06-03 15:35:50|184.09|181.99|184.04|181.94|184.1|182|184.04|181.94|8
1654270560000|2022-06-03 15:36:00|184.03|181.93|183.98|181.88|184.03|181.93|183.97|181.87|6
1654270570000|2022-06-03 15:36:10|183.99|181.89|183.99|181.89|184|181.9|183.98|181.88|8
1654270580000|2022-06-03 15:36:20|183.98|181.88|183.88|181.78|183.99|181.89|183.88|181.78|21
1654270590000|2022-06-03 15:36:30|183.87|181.77|183.86|181.76|183.89|181.79|183.83|181.73|16
1654270600000|2022-06-03 15:36:40|183.85|181.75|183.82|181.72|183.85|181.75|183.81|181.71|13
1654270610000|2022-06-03 15:36:50|183.84|181.74|183.78|181.68|183.84|181.74|183.77|181.67|6
1654270620000|2022-06-03 15:37:00|183.77|181.67|183.67|181.57|183.78|181.68|183.67|181.57|7
1654270630000|2022-06-03 15:37:10|183.66|181.56|183.6|181.5|183.68|181.58|183.6|181.5|12
1654270640000|2022-06-03 15:37:20|183.58|181.48|183.51|181.41|183.58|181.48|183.51|181.41|11
1654270650000|2022-06-03 15:37:30|183.5|181.4|183.59|181.49|183.59|181.49|183.48|181.38|11
1654270660000|2022-06-03 15:37:40|183.58|181.48|183.59|181.49|183.63|181.53|183.58|181.48|16
1654270670000|2022-06-03 15:37:50|183.6|181.5|183.57|181.47|183.6|181.5|183.57|181.47|6
1654270680000|2022-06-03 15:38:00|183.54|181.44|183.43|181.33|183.54|181.44|183.43|181.33|10
1654270690000|2022-06-03 15:38:10|183.44|181.34|183.41|181.31|183.45|181.35|183.4|181.3|13
1654270700000|2022-06-03 15:38:20|183.4|181.3|183.4|181.3|183.41|181.31|183.39|181.29|9
1654270710000|2022-06-03 15:38:30|183.42|181.32|183.4|181.3|183.42|181.32|183.4|181.3|9
1654270720000|2022-06-03 15:38:40|183.39|181.29|183.09|180.99|183.4|181.3|183.09|180.99|12
1654270730000|2022-06-03 15:38:50|183.08|180.98|183.06|180.96|183.09|180.99|183.05|180.95|11
1654270740000|2022-06-03 15:39:00|183.05|180.95|183.01|180.91|183.05|180.95|183.01|180.91|4
1654270750000|2022-06-03 15:39:10|183.02|180.92|182.94|180.84|183.02|180.92|182.94|180.84|6
1654270760000|2022-06-03 15:39:20|182.95|180.85|182.88|180.78|182.95|180.85|182.87|180.77|10
1654270770000|2022-06-03 15:39:30|182.92|180.82|183.03|180.93|183.08|180.98|182.88|180.78|14
1654270780000|2022-06-03 15:39:40|183.02|180.92|183.06|180.96|183.08|180.98|183.02|180.92|13
1654270790000|2022-06-03 15:39:50|183.07|180.97|183.03|180.93|183.07|180.97|183.01|180.91|16
1654270800000|2022-06-03 15:40:00|183.05|180.95|183.07|180.97|183.09|180.99|183.03|180.93|14
1654270810000|2022-06-03 15:40:10|183.08|180.98|183.08|180.98|183.12|181.02|183.06|180.96|16
1654270820000|2022-06-03 15:40:20|183.17|181.07|183.17|181.07|183.17|181.07|183.12|181.02|16
1654270830000|2022-06-03 15:40:30|183.16|181.06|183.17|181.07|183.18|181.08|183.16|181.06|8
1654270840000|2022-06-03 15:40:40|183.16|181.06|183.13|181.03|183.16|181.06|183.13|181.03|8
1654270850000|2022-06-03 15:40:50|183.14|181.04|183.13|181.03|183.16|181.06|183.12|181.02|12
1654270860000|2022-06-03 15:41:00|183.14|181.04|183.08|180.98|183.15|181.05|183.04|180.94|16
1654270870000|2022-06-03 15:41:10|183.07|180.97|182.98|180.88|183.07|180.97|182.98|180.88|9
1654270880000|2022-06-03 15:41:20|182.99|180.89|183|180.9|183|180.9|182.98|180.88|6
1654270890000|2022-06-03 15:41:30|183.01|180.91|182.99|180.89|183.01|180.91|182.99|180.89|3
1654270900000|2022-06-03 15:41:40|183|180.9|182.97|180.87|183.01|180.91|182.97|180.87|6
1654270910000|2022-06-03 15:41:50|182.98|180.88|183|180.9|183|180.9|182.98|180.88|2
1654270920000|2022-06-03 15:42:00|183.01|180.91|182.99|180.89|183.08|180.98|182.99|180.89|17
1654270930000|2022-06-03 15:42:10|182.98|180.88|182.67|180.57|182.98|180.88|182.66|180.56|19
1654270940000|2022-06-03 15:42:20|182.68|180.58|182.67|180.57|182.69|180.59|182.66|180.56|14
1654270950000|2022-06-03 15:42:30|182.61|180.51|182.61|180.51|182.69|180.59|182.59|180.49|23
1654270960000|2022-06-03 15:42:40|182.6|180.5|182.61|180.51|182.62|180.52|182.59|180.49|8
1654270970000|2022-06-03 15:42:50|182.6|180.5|182.59|180.49|182.6|180.5|182.52|180.42|9
1654270980000|2022-06-03 15:43:00|182.6|180.5|182.57|180.47|182.6|180.5|182.54|180.44|11
1654270990000|2022-06-03 15:43:10|182.56|180.46|182.53|180.43|182.58|180.48|182.53|180.43|12
1654271000000|2022-06-03 15:43:20|182.52|180.42|182.51|180.41|182.52|180.42|182.5|180.4|4
1654271010000|2022-06-03 15:43:30|182.49|180.39|182.45|180.35|182.49|180.39|182.44|180.34|9
1654271020000|2022-06-03 15:43:40|182.47|180.37|182.56|180.46|182.56|180.46|182.47|180.37|9
1654271030000|2022-06-03 15:43:50|182.55|180.45|182.52|180.42|182.56|180.46|182.51|180.41|13
1654271040000|2022-06-03 15:44:00|182.54|180.44|182.54|180.44|182.54|180.44|182.52|180.42|9
1654271050000|2022-06-03 15:44:10|182.55|180.45|182.54|180.44|182.55|180.45|182.53|180.43|6
1654271060000|2022-06-03 15:44:20|182.53|180.43|182.49|180.39|182.53|180.43|182.48|180.38|9
1654271070000|2022-06-03 15:44:30|182.5|180.4|182.56|180.46|182.57|180.47|182.49|180.39|10
1654271080000|2022-06-03 15:44:40|182.55|180.45|182.56|180.46|182.56|180.46|182.55|180.45|4
1654271090000|2022-06-03 15:44:50|182.55|180.45|182.51|180.41|182.56|180.46|182.51|180.41|5
1654271100000|2022-06-03 15:45:00|182.5|180.4|182.5|180.4|182.51|180.41|182.47|180.37|15
1654271110000|2022-06-03 15:45:10|182.52|180.42|182.5|180.4|182.56|180.46|182.5|180.4|13
1654271120000|2022-06-03 15:45:20|182.51|180.41|182.57|180.47|182.62|180.52|182.51|180.41|16
1654271130000|2022-06-03 15:45:30|182.58|180.48|182.57|180.47|182.58|180.48|182.55|180.45|7
1654271140000|2022-06-03 15:45:40|182.55|180.45|182.51|180.41|182.55|180.45|182.49|180.39|13
1654271150000|2022-06-03 15:45:50|182.5|180.4|182.46|180.36|182.5|180.4|182.45|180.35|8
1654271160000|2022-06-03 15:46:00|182.45|180.35|182.4|180.3|182.46|180.36|182.4|180.3|10
1654271170000|2022-06-03 15:46:10|182.42|180.32|182.4|180.3|182.42|180.32|182.4|180.3|7
1654271180000|2022-06-03 15:46:20|182.41|180.31|182.41|180.31|182.42|180.32|182.39|180.29|7
1654271190000|2022-06-03 15:46:30|182.4|180.3|182.41|180.31|182.41|180.31|182.36|180.26|11
1654271200000|2022-06-03 15:46:40|182.4|180.3|182.38|180.28|182.4|180.3|182.38|180.28|6
1654271210000|2022-06-03 15:46:50|182.39|180.29|182.53|180.43|182.54|180.44|182.39|180.29|14
1654271220000|2022-06-03 15:47:00|182.54|180.44|182.6|180.5|182.62|180.52|182.54|180.44|9
1654271230000|2022-06-03 15:47:10|182.63|180.53|182.68|180.58|182.69|180.59|182.61|180.51|11
1654271240000|2022-06-03 15:47:20|182.67|180.57|182.7|180.6|182.7|180.6|182.66|180.56|11
1654271250000|2022-06-03 15:47:30|182.69|180.59|182.66|180.56|182.7|180.6|182.66|180.56|12
1654271260000|2022-06-03 15:47:40|182.67|180.57|182.68|180.58|182.7|180.6|182.67|180.57|9
1654271270000|2022-06-03 15:47:50|182.69|180.59|182.65|180.55|182.69|180.59|182.65|180.55|10
1654271280000|2022-06-03 15:48:00|182.66|180.56|182.61|180.51|182.66|180.56|182.6|180.5|13
1654271290000|2022-06-03 15:48:10|182.6|180.5|182.5|180.4|182.61|180.51|182.5|180.4|15
1654271300000|2022-06-03 15:48:20|182.49|180.39|182.39|180.29|182.51|180.41|182.39|180.29|14
1654271310000|2022-06-03 15:48:30|182.4|180.3|182.42|180.32|182.42|180.32|182.38|180.28|13
1654271320000|2022-06-03 15:48:40|182.41|180.31|182.41|180.31|182.45|180.35|182.39|180.29|14
1654271330000|2022-06-03 15:48:50|182.43|180.33|182.49|180.39|182.49|180.39|182.43|180.33|11
1654271340000|2022-06-03 15:49:00|182.5|180.4|182.48|180.38|182.51|180.41|182.44|180.34|12
1654271350000|2022-06-03 15:49:10|182.47|180.37|182.32|180.22|182.48|180.38|182.32|180.22|10
1654271360000|2022-06-03 15:49:20|182.31|180.21|182.33|180.23|182.36|180.26|182.3|180.2|10
1654271370000|2022-06-03 15:49:30|182.35|180.25|182.36|180.26|182.39|180.29|182.35|180.25|11
1654271380000|2022-06-03 15:49:40|182.34|180.24|182.37|180.27|182.38|180.28|182.34|180.24|9
1654271390000|2022-06-03 15:49:50|182.36|180.26|182.34|180.24|182.36|180.26|182.33|180.23|6
1654271400000|2022-06-03 15:50:00|182.32|180.22|182.27|180.17|182.32|180.22|182.27|180.17|7
1654271410000|2022-06-03 15:50:10|182.26|180.16|182.11|180.01|182.27|180.17|182.11|180.01|10
1654271420000|2022-06-03 15:50:20|182.12|180.02|182.12|180.02|182.12|180.02|182.1|180|7
1654271430000|2022-06-03 15:50:30|182.09|179.99|182.07|179.97|182.1|180|182.06|179.96|13
1654271440000|2022-06-03 15:50:40|182.06|179.96|182.09|179.99|182.09|179.99|182.05|179.95|5
1654271450000|2022-06-03 15:50:50|182.1|180|182.45|180.35|182.5|180.4|182.1|180|24
1654271460000|2022-06-03 15:51:00|182.46|180.36|182.45|180.35|182.5|180.4|182.4|180.3|20
1654271470000|2022-06-03 15:51:10|182.44|180.34|182.62|180.52|182.64|180.54|182.44|180.34|10
1654271480000|2022-06-03 15:51:20|182.63|180.53|182.65|180.55|182.65|180.55|182.6|180.5|13
1654271490000|2022-06-03 15:51:30|182.64|180.54|182.67|180.57|182.67|180.57|182.62|180.52|13
1654271500000|2022-06-03 15:51:40|182.66|180.56|182.61|180.51|182.68|180.58|182.61|180.51|16
1654271510000|2022-06-03 15:51:50|182.6|180.5|182.63|180.53|182.65|180.55|182.59|180.49|13
1654271520000|2022-06-03 15:52:00|182.66|180.56|182.66|180.56|182.69|180.59|182.62|180.52|15
1654271530000|2022-06-03 15:52:10|182.68|180.58|182.76|180.66|182.77|180.67|182.68|180.58|13
1654271540000|2022-06-03 15:52:20|182.77|180.67|182.8|180.7|182.8|180.7|182.71|180.61|16
1654271550000|2022-06-03 15:52:30|182.79|180.69|182.81|180.71|182.82|180.72|182.75|180.65|12
1654271560000|2022-06-03 15:52:40|182.8|180.7|182.73|180.63|182.85|180.75|182.72|180.62|16
1654271570000|2022-06-03 15:52:50|182.72|180.62|182.65|180.55|182.72|180.62|182.64|180.54|16
1654271580000|2022-06-03 15:53:00|182.64|180.54|182.65|180.55|182.65|180.55|182.63|180.53|8
1654271590000|2022-06-03 15:53:10|182.64|180.54|182.73|180.63|182.73|180.63|182.64|180.54|13
1654271600000|2022-06-03 15:53:20|182.72|180.62|182.72|180.62|182.74|180.64|182.7|180.6|10
1654271610000|2022-06-03 15:53:30|182.73|180.63|182.76|180.66|182.8|180.7|182.72|180.62|14
1654271620000|2022-06-03 15:53:40|182.75|180.65|182.8|180.7|182.8|180.7|182.75|180.65|11
1654271630000|2022-06-03 15:53:50|182.78|180.68|182.8|180.7|182.8|180.7|182.77|180.67|10
1654271640000|2022-06-03 15:54:00|182.79|180.69|182.76|180.66|182.79|180.69|182.74|180.64|7
1654271650000|2022-06-03 15:54:10|182.75|180.65|182.75|180.65|182.78|180.68|182.75|180.65|6
1654271660000|2022-06-03 15:54:20|182.77|180.67|182.78|180.68|182.78|180.68|182.77|180.67|2
1654271670000|2022-06-03 15:54:30|182.8|180.7|182.81|180.71|182.81|180.71|182.8|180.7|2
1654271680000|2022-06-03 15:54:40|182.82|180.72|182.8|180.7|182.82|180.72|182.78|180.68|5
1654271700000|2022-06-03 15:55:00|182.81|180.71|182.83|180.73|182.91|180.81|182.81|180.71|13
1654271710000|2022-06-03 15:55:10|182.84|180.74|182.86|180.76|182.9|180.8|182.84|180.74|15
1654271720000|2022-06-03 15:55:20|182.85|180.75|182.79|180.69|182.85|180.75|182.78|180.68|10
1654271730000|2022-06-03 15:55:30|182.8|180.7|182.88|180.78|182.88|180.78|182.8|180.7|15
1654271740000|2022-06-03 15:55:40|182.89|180.79|182.88|180.78|182.9|180.8|182.87|180.77|10
1654271750000|2022-06-03 15:55:50|182.89|180.79|182.89|180.79|182.89|180.79|182.88|180.78|7
1654271760000|2022-06-03 15:56:00|182.86|180.76|182.8|180.7|182.86|180.76|182.78|180.68|10
1654271770000|2022-06-03 15:56:10|182.81|180.71|182.8|180.7|182.81|180.71|182.79|180.69|6
1654271780000|2022-06-03 15:56:20|182.81|180.71|182.78|180.68|182.81|180.71|182.76|180.66|6
1654271790000|2022-06-03 15:56:30|182.83|180.73|182.8|180.7|182.83|180.73|182.79|180.69|5
1654271800000|2022-06-03 15:56:40|182.81|180.71|182.8|180.7|182.84|180.74|182.8|180.7|11
1654271810000|2022-06-03 15:56:50|182.79|180.69|182.78|180.68|182.81|180.71|182.78|180.68|9
1654271820000|2022-06-03 15:57:00|182.79|180.69|183.45|181.35|183.45|181.35|182.79|180.69|28
1654271830000|2022-06-03 15:57:10|183.44|181.34|183.46|181.36|183.49|181.39|183.39|181.29|21
1654271840000|2022-06-03 15:57:20|183.44|181.34|183.42|181.32|183.45|181.35|183.39|181.29|13
1654271850000|2022-06-03 15:57:30|183.43|181.33|183.37|181.27|183.44|181.34|183.37|181.27|13
1654271860000|2022-06-03 15:57:40|183.36|181.26|183.38|181.28|183.39|181.29|183.35|181.25|6
1654271870000|2022-06-03 15:57:50|183.37|181.27|183.59|181.49|183.66|181.56|183.37|181.27|15
1654271880000|2022-06-03 15:58:00|183.6|181.5|183.64|181.54|183.64|181.54|183.59|181.49|13
1654271890000|2022-06-03 15:58:10|183.65|181.55|183.55|181.45|183.65|181.55|183.55|181.45|14
1654271900000|2022-06-03 15:58:20|183.54|181.44|183.34|181.24|183.54|181.44|183.33|181.23|20
1654271910000|2022-06-03 15:58:30|183.33|181.23|183.3|181.2|183.36|181.26|183.3|181.2|12
1654271920000|2022-06-03 15:58:40|183.31|181.21|183.31|181.21|183.31|181.21|183.3|181.2|3
1654271930000|2022-06-03 15:58:50|183.3|181.2|183.33|181.23|183.35|181.25|183.3|181.2|5
1654271940000|2022-06-03 15:59:00|183.32|181.22|183.38|181.28|183.4|181.3|183.32|181.22|13
1654271950000|2022-06-03 15:59:10|183.39|181.29|183.43|181.33|183.45|181.35|183.39|181.29|11
1654271960000|2022-06-03 15:59:20|183.44|181.34|183.42|181.32|183.46|181.36|183.42|181.32|6
1654271970000|2022-06-03 15:59:30|183.41|181.31|183.45|181.35|183.46|181.36|183.41|181.31|8
1654271980000|2022-06-03 15:59:40|183.46|181.36|183.48|181.38|183.48|181.38|183.45|181.35|11
1654271990000|2022-06-03 15:59:50|183.47|181.37|183.4|181.3|183.47|181.37|183.39|181.29|17
1654272000000|2022-06-03 16:00:00|183.39|181.29|183.38|181.28|183.39|181.29|183.37|181.27|6
1654272010000|2022-06-03 16:00:10|183.37|181.27|183.41|181.31|183.44|181.34|183.36|181.26|12
1654272020000|2022-06-03 16:00:20|183.43|181.33|183.46|181.36|183.52|181.42|183.43|181.33|14
1654272030000|2022-06-03 16:00:30|183.45|181.35|183.3|181.2|183.45|181.35|183.29|181.19|15
1654272040000|2022-06-03 16:00:40|183.29|181.19|183.19|181.09|183.29|181.19|183.19|181.09|8
1654272050000|2022-06-03 16:00:50|183.17|181.07|183.17|181.07|183.18|181.08|183.15|181.05|7
1654272060000|2022-06-03 16:01:00|183.18|181.08|183.18|181.08|183.19|181.09|183.17|181.07|5
1654272070000|2022-06-03 16:01:10|183.17|181.07|183.17|181.07|183.17|181.07|183.16|181.06|9
1654272080000|2022-06-03 16:01:20|183.16|181.06|183.15|181.05|183.17|181.07|183.13|181.03|12
1654272090000|2022-06-03 16:01:30|183.14|181.04|183.07|180.97|183.14|181.04|183.07|180.97|9
1654272100000|2022-06-03 16:01:40|183.05|180.95|183.13|181.03|183.17|181.07|183.05|180.95|16
1654272110000|2022-06-03 16:01:50|183.33|181.23|183.7|181.6|183.74|181.64|183.33|181.23|21
1654272120000|2022-06-03 16:02:00|183.72|181.62|183.68|181.58|183.74|181.64|183.65|181.55|15
1654272130000|2022-06-03 16:02:10|183.69|181.59|183.72|181.62|183.75|181.65|183.69|181.59|23
1654272140000|2022-06-03 16:02:20|183.74|181.64|183.65|181.55|183.74|181.64|183.64|181.54|15
1654272150000|2022-06-03 16:02:30|183.63|181.53|183.63|181.53|183.65|181.55|183.58|181.48|12
1654272160000|2022-06-03 16:02:40|183.62|181.52|183.64|181.54|183.65|181.55|183.62|181.52|18
1654272170000|2022-06-03 16:02:50|183.63|181.53|183.56|181.46|183.64|181.54|183.56|181.46|18
1654272180000|2022-06-03 16:03:00|183.54|181.44|183.61|181.51|183.64|181.54|183.54|181.44|5
1654272190000|2022-06-03 16:03:10|183.6|181.5|183.65|181.55|183.65|181.55|183.6|181.5|13
1654272200000|2022-06-03 16:03:20|183.64|181.54|183.7|181.6|183.7|181.6|183.61|181.51|13
1654272210000|2022-06-03 16:03:30|183.69|181.59|183.68|181.58|183.69|181.59|183.68|181.58|4
1654272220000|2022-06-03 16:03:40|183.66|181.56|183.62|181.52|183.66|181.56|183.62|181.52|7
1654272230000|2022-06-03 16:03:50|183.61|181.51|183.74|181.64|183.74|181.64|183.61|181.51|14
1654272240000|2022-06-03 16:04:00|183.73|181.63|183.68|181.58|183.73|181.63|183.68|181.58|11
1654272250000|2022-06-03 16:04:10|183.67|181.57|183.68|181.58|183.7|181.6|183.67|181.57|5
1654272260000|2022-06-03 16:04:20|183.69|181.59|183.69|181.59|183.69|181.59|183.69|181.59|1
1654272270000|2022-06-03 16:04:30|183.68|181.58|183.68|181.58|183.68|181.58|183.67|181.57|3
1654272280000|2022-06-03 16:04:40|183.69|181.59|183.78|181.68|183.78|181.68|183.69|181.59|2
1654272290000|2022-06-03 16:04:50|183.79|181.69|183.8|181.7|183.81|181.71|183.77|181.67|13
1654272300000|2022-06-03 16:05:00|183.83|181.73|183.84|181.74|183.86|181.76|183.81|181.71|10
1654272310000|2022-06-03 16:05:10|183.83|181.73|183.75|181.65|183.84|181.74|183.74|181.64|8
1654272320000|2022-06-03 16:05:20|183.74|181.64|183.74|181.64|183.75|181.65|183.73|181.63|7
1654272330000|2022-06-03 16:05:30|183.73|181.63|183.73|181.63|183.74|181.64|183.73|181.63|3
1654272340000|2022-06-03 16:05:40|183.72|181.62|183.71|181.61|183.72|181.62|183.71|181.61|2
1654272350000|2022-06-03 16:05:50|183.72|181.62|183.72|181.62|183.72|181.62|183.72|181.62|1
1654272360000|2022-06-03 16:06:00|183.71|181.61|183.72|181.62|183.72|181.62|183.71|181.61|4
1654272370000|2022-06-03 16:06:10|183.73|181.63|183.73|181.63|183.74|181.64|183.72|181.62|5
1654272380000|2022-06-03 16:06:20|183.72|181.62|184.15|182.05|184.15|182.05|183.72|181.62|12
1654272390000|2022-06-03 16:06:30|184.14|182.04|183.96|181.86|184.14|182.04|183.96|181.86|11
1654272400000|2022-06-03 16:06:40|183.97|181.87|184.09|181.99|184.11|182.01|183.97|181.87|16
1654272410000|2022-06-03 16:06:50|184.08|181.98|183.95|181.85|184.08|181.98|183.94|181.84|11
1654272420000|2022-06-03 16:07:00|183.94|181.84|183.97|181.87|183.98|181.88|183.94|181.84|12
1654272430000|2022-06-03 16:07:10|183.96|181.86|184.02|181.92|184.02|181.92|183.96|181.86|13
1654272440000|2022-06-03 16:07:20|184.01|181.91|184|181.9|184.01|181.91|183.99|181.89|14
1654272460000|2022-06-03 16:07:40|183.99|181.89|183.95|181.85|183.99|181.89|183.95|181.85|4
1654272470000|2022-06-03 16:07:50|183.94|181.84|183.8|181.7|183.94|181.84|183.8|181.7|8
1654272480000|2022-06-03 16:08:00|183.79|181.69|183.78|181.68|183.8|181.7|183.76|181.66|9
1654272490000|2022-06-03 16:08:10|183.77|181.67|183.78|181.68|183.79|181.69|183.77|181.67|6
1654272500000|2022-06-03 16:08:20|183.77|181.67|183.75|181.65|183.78|181.68|183.75|181.65|7
1654272510000|2022-06-03 16:08:30|183.76|181.66|183.74|181.64|183.78|181.68|183.73|181.63|14
1654272520000|2022-06-03 16:08:40|183.73|181.63|183.66|181.56|183.73|181.63|183.66|181.56|9
1654272530000|2022-06-03 16:08:50|183.65|181.55|183.61|181.51|183.65|181.55|183.6|181.5|10
1654272540000|2022-06-03 16:09:00|183.6|181.5|183.39|181.29|183.6|181.5|183.39|181.29|9
1654272550000|2022-06-03 16:09:10|183.38|181.28|183.31|181.21|183.38|181.28|183.31|181.21|11
1654272560000|2022-06-03 16:09:20|183.3|181.2|183.28|181.18|183.3|181.2|183.27|181.17|6
1654272570000|2022-06-03 16:09:30|183.23|181.13|183.17|181.07|183.23|181.13|183.16|181.06|13
1654272580000|2022-06-03 16:09:40|183.18|181.08|183.13|181.03|183.18|181.08|183.13|181.03|13
1654272590000|2022-06-03 16:09:50|183.14|181.04|183.17|181.07|183.17|181.07|183.14|181.04|8
1654272600000|2022-06-03 16:10:00|183.24|181.14|183.19|181.09|183.27|181.17|183.19|181.09|9
1654272610000|2022-06-03 16:10:10|183.17|181.07|183.09|180.99|183.17|181.07|183.09|180.99|7
1654272620000|2022-06-03 16:10:20|183.07|180.97|183.05|180.95|183.07|180.97|183.04|180.94|4
1654272630000|2022-06-03 16:10:30|183.04|180.94|183.1|181|183.11|181.01|183|180.9|11
1654272640000|2022-06-03 16:10:40|183.12|181.02|183.18|181.08|183.19|181.09|183.12|181.02|6
1654272650000|2022-06-03 16:10:50|183.17|181.07|183.17|181.07|183.17|181.07|183.17|181.07|1
1654272660000|2022-06-03 16:11:00|183.18|181.08|183.19|181.09|183.19|181.09|183.18|181.08|2
1654272670000|2022-06-03 16:11:10|183.18|181.08|183.24|181.14|183.25|181.15|183.18|181.08|5
1654272700000|2022-06-03 16:11:40|183.25|181.15|183.33|181.23|183.36|181.26|183.25|181.15|11
1654272710000|2022-06-03 16:11:50|183.34|181.24|183.36|181.26|183.37|181.27|183.34|181.24|11
1654272720000|2022-06-03 16:12:00|183.38|181.28|183.48|181.38|183.48|181.38|183.38|181.28|13
1654272730000|2022-06-03 16:12:10|183.46|181.36|183.46|181.36|183.48|181.38|183.45|181.35|11
1654272740000|2022-06-03 16:12:20|183.47|181.37|183.46|181.36|183.47|181.37|183.46|181.36|4
1654272760000|2022-06-03 16:12:40|183.42|181.32|183.37|181.27|183.42|181.32|183.37|181.27|4
1654272770000|2022-06-03 16:12:50|183.36|181.26|183.37|181.27|183.38|181.28|183.36|181.26|4
1654272780000|2022-06-03 16:13:00|183.4|181.3|183.5|181.4|183.5|181.4|183.4|181.3|12
1654272790000|2022-06-03 16:13:10|183.51|181.41|183.53|181.43|183.54|181.44|183.51|181.41|8
1654272800000|2022-06-03 16:13:20|183.54|181.44|183.62|181.52|183.62|181.52|183.54|181.44|9
1654272820000|2022-06-03 16:13:40|183.61|181.51|183.69|181.59|183.72|181.62|183.6|181.5|16
1654272830000|2022-06-03 16:13:50|183.68|181.58|183.69|181.59|183.71|181.61|183.67|181.57|16
1654272840000|2022-06-03 16:14:00|183.7|181.6|183.73|181.63|183.73|181.63|183.7|181.6|4
1654272850000|2022-06-03 16:14:10|183.72|181.62|183.71|181.61|183.72|181.62|183.67|181.57|13
1654272860000|2022-06-03 16:14:20|183.72|181.62|183.7|181.6|183.72|181.62|183.7|181.6|8
1654272870000|2022-06-03 16:14:30|183.69|181.59|183.69|181.59|183.7|181.6|183.69|181.59|7
1654272880000|2022-06-03 16:14:40|183.68|181.58|183.68|181.58|183.68|181.58|183.67|181.57|3
1654272890000|2022-06-03 16:14:50|183.67|181.57|183.7|181.6|183.71|181.61|183.67|181.57|7
1654272900000|2022-06-03 16:15:00|183.68|181.58|183.69|181.59|183.69|181.59|183.67|181.57|4
1654272910000|2022-06-03 16:15:10|183.7|181.6|183.71|181.61|183.72|181.62|183.7|181.6|5
1654272920000|2022-06-03 16:15:20|183.72|181.62|183.76|181.66|183.77|181.67|183.72|181.62|6
1654272930000|2022-06-03 16:15:30|183.77|181.67|183.79|181.69|183.79|181.69|183.77|181.67|5
1654272940000|2022-06-03 16:15:40|183.77|181.67|183.69|181.59|183.77|181.67|183.66|181.56|12
1654272950000|2022-06-03 16:15:50|183.68|181.58|183.66|181.56|183.68|181.58|183.65|181.55|6
1654272960000|2022-06-03 16:16:00|183.65|181.55|183.78|181.68|183.78|181.68|183.65|181.55|14
1654272970000|2022-06-03 16:16:10|183.79|181.69|183.79|181.69|183.82|181.72|183.79|181.69|8
1654272980000|2022-06-03 16:16:20|183.78|181.68|183.76|181.66|183.79|181.69|183.73|181.63|9
1654272990000|2022-06-03 16:16:30|183.75|181.65|183.55|181.45|183.75|181.65|183.55|181.45|11
1654273000000|2022-06-03 16:16:40|183.54|181.44|183.4|181.3|183.54|181.44|183.39|181.29|10
1654273010000|2022-06-03 16:16:50|183.39|181.29|183.4|181.3|183.41|181.31|183.39|181.29|4
1654273020000|2022-06-03 16:17:00|183.39|181.29|183.31|181.21|183.4|181.3|183.31|181.21|7
1654273030000|2022-06-03 16:17:10|183.29|181.19|183.23|181.13|183.29|181.19|183.22|181.12|7
1654273040000|2022-06-03 16:17:20|183.22|181.12|183.22|181.12|183.23|181.13|183.22|181.12|5
1654273050000|2022-06-03 16:17:30|183.23|181.13|183.22|181.12|183.23|181.13|183.21|181.11|6
1654273060000|2022-06-03 16:17:40|183.26|181.16|183.26|181.16|183.26|181.16|183.26|181.16|1
1654273070000|2022-06-03 16:17:50|183.25|181.15|183.22|181.12|183.25|181.15|183.22|181.12|4
1654273080000|2022-06-03 16:18:00|183.21|181.11|183.2|181.1|183.21|181.11|183.2|181.1|2
1654273090000|2022-06-03 16:18:10|183.19|181.09|183.15|181.05|183.19|181.09|183.13|181.03|9
1654273100000|2022-06-03 16:18:20|183.16|181.06|183.2|181.1|183.23|181.13|183.16|181.06|9
1654273110000|2022-06-03 16:18:30|183.22|181.12|183.22|181.12|183.23|181.13|183.22|181.12|3
1654273120000|2022-06-03 16:18:40|183.21|181.11|183.17|181.07|183.21|181.11|183.17|181.07|3
1654273130000|2022-06-03 16:18:50|183.16|181.06|183.04|180.94|183.16|181.06|183.04|180.94|7
1654273140000|2022-06-03 16:19:00|182.97|180.87|182.94|180.84|182.98|180.88|182.94|180.84|6
1654273150000|2022-06-03 16:19:10|182.93|180.83|182.87|180.77|182.93|180.83|182.87|180.77|11
1654273160000|2022-06-03 16:19:20|182.86|180.76|182.74|180.64|182.86|180.76|182.74|180.64|9
1654273170000|2022-06-03 16:19:30|182.73|180.63|182.67|180.57|182.73|180.63|182.67|180.57|7
1654273180000|2022-06-03 16:19:40|182.68|180.58|182.69|180.59|182.71|180.61|182.68|180.58|6
1654273190000|2022-06-03 16:19:50|182.68|180.58|182.64|180.54|182.68|180.58|182.63|180.53|13
1654273200000|2022-06-03 16:20:00|182.63|180.53|182.69|180.59|182.69|180.59|182.63|180.53|10
1654273210000|2022-06-03 16:20:10|182.68|180.58|182.74|180.64|182.74|180.64|182.65|180.55|10
1654273220000|2022-06-03 16:20:20|182.73|180.63|182.73|180.63|182.73|180.63|182.72|180.62|3
1654273230000|2022-06-03 16:20:30|182.74|180.64|182.74|180.64|182.74|180.64|182.74|180.64|1
1654273240000|2022-06-03 16:20:40|182.83|180.73|182.9|180.8|182.9|180.8|182.83|180.73|7
1654273250000|2022-06-03 16:20:50|182.91|180.81|183.26|181.16|183.52|181.42|182.88|180.78|22
1654273260000|2022-06-03 16:21:00|183.25|181.15|183.27|181.17|183.3|181.2|183.24|181.14|19
1654273270000|2022-06-03 16:21:10|183.29|181.19|183.39|181.29|183.39|181.29|183.26|181.16|12
1654273280000|2022-06-03 16:21:20|183.4|181.3|183.49|181.39|183.49|181.39|183.4|181.3|10
1654273290000|2022-06-03 16:21:30|183.5|181.4|183.48|181.38|183.52|181.42|183.48|181.38|8
1654273300000|2022-06-03 16:21:40|183.47|181.37|183.46|181.36|183.47|181.37|183.46|181.36|2
1654273310000|2022-06-03 16:21:50|183.48|181.38|183.43|181.33|183.51|181.41|183.43|181.33|11
1654273320000|2022-06-03 16:22:00|183.38|181.28|183.37|181.27|183.41|181.31|183.37|181.27|9
1654273330000|2022-06-03 16:22:10|183.39|181.29|183.37|181.27|183.39|181.29|183.37|181.27|2
1654273340000|2022-06-03 16:22:20|183.34|181.24|183.34|181.24|183.35|181.25|183.34|181.24|3
1654273360000|2022-06-03 16:22:40|183.35|181.25|183.4|181.3|183.4|181.3|183.35|181.25|4
1654273370000|2022-06-03 16:22:50|183.39|181.29|183.34|181.24|183.4|181.3|183.33|181.23|6
1654273380000|2022-06-03 16:23:00|183.3|181.2|183.24|181.14|183.3|181.2|183.15|181.05|12
1654273390000|2022-06-03 16:23:10|183.23|181.13|183.25|181.15|183.28|181.18|183.2|181.1|12
1654273400000|2022-06-03 16:23:20|183.24|181.14|183.23|181.13|183.24|181.14|183.23|181.13|2
1654273410000|2022-06-03 16:23:30|183.25|181.15|183.27|181.17|183.27|181.17|183.25|181.15|2
1654273420000|2022-06-03 16:23:40|183.26|181.16|183.29|181.19|183.29|181.19|183.25|181.15|7
1654273430000|2022-06-03 16:23:50|183.3|181.2|183.34|181.24|183.37|181.27|183.3|181.2|8
1654273440000|2022-06-03 16:24:00|183.35|181.25|183.33|181.23|183.35|181.25|183.33|181.23|3
1654273450000|2022-06-03 16:24:10|183.34|181.24|183.42|181.32|183.42|181.32|183.34|181.24|7
1654273460000|2022-06-03 16:24:20|183.41|181.31|183.39|181.29|183.41|181.31|183.38|181.28|7
1654273470000|2022-06-03 16:24:30|183.4|181.3|183.45|181.35|183.46|181.36|183.39|181.29|16
1654273480000|2022-06-03 16:24:40|183.44|181.34|183.42|181.32|183.44|181.34|183.41|181.31|5
1654273490000|2022-06-03 16:24:50|183.41|181.31|183.34|181.24|183.41|181.31|183.32|181.22|8
1654273500000|2022-06-03 16:25:00|183.33|181.23|183.3|181.2|183.34|181.24|183.3|181.2|4
1654273510000|2022-06-03 16:25:10|183.29|181.19|183.2|181.1|183.3|181.2|183.2|181.1|12
1654273520000|2022-06-03 16:25:20|183.21|181.11|183.22|181.12|183.22|181.12|183.21|181.11|6
1654273530000|2022-06-03 16:25:30|183.21|181.11|183.26|181.16|183.26|181.16|183.2|181.1|6
1654273540000|2022-06-03 16:25:40|183.27|181.17|183.32|181.22|183.32|181.22|183.27|181.17|16
1654273550000|2022-06-03 16:25:50|183.31|181.21|183.35|181.25|183.35|181.25|183.3|181.2|10
1654273560000|2022-06-03 16:26:00|183.34|181.24|183.35|181.25|183.35|181.25|183.34|181.24|2
1654273570000|2022-06-03 16:26:10|183.34|181.24|183.35|181.25|183.35|181.25|183.31|181.21|5
1654273580000|2022-06-03 16:26:20|183.34|181.24|183.3|181.2|183.35|181.25|183.29|181.19|5
1654273590000|2022-06-03 16:26:30|183.31|181.21|183.32|181.22|183.32|181.22|183.31|181.21|4
1654273610000|2022-06-03 16:26:50|183.34|181.24|183.34|181.24|183.35|181.25|183.34|181.24|3
1654273620000|2022-06-03 16:27:00|183.31|181.21|183.28|181.18|183.31|181.21|183.28|181.18|2
1654273630000|2022-06-03 16:27:10|183.27|181.17|183.29|181.19|183.29|181.19|183.27|181.17|3
1654273640000|2022-06-03 16:27:20|183.3|181.2|183.42|181.32|183.42|181.32|183.3|181.2|8
1654273650000|2022-06-03 16:27:30|183.41|181.31|183.1|181|183.42|181.32|183.1|181|12
1654273660000|2022-06-03 16:27:40|182.98|180.88|183.03|180.93|183.03|180.93|182.95|180.85|15
1654273670000|2022-06-03 16:27:50|183.04|180.94|182.95|180.85|183.05|180.95|182.95|180.85|15
1654273680000|2022-06-03 16:28:00|182.94|180.84|182.9|180.8|182.94|180.84|182.89|180.79|11
1654273690000|2022-06-03 16:28:10|182.93|180.83|182.92|180.82|182.95|180.85|182.92|180.82|6
1654273700000|2022-06-03 16:28:20|182.93|180.83|182.9|180.8|182.97|180.87|182.9|180.8|6
1654273710000|2022-06-03 16:28:30|182.84|180.74|182.9|180.8|182.9|180.8|182.84|180.74|5
1654273720000|2022-06-03 16:28:40|182.89|180.79|182.88|180.78|182.89|180.79|182.86|180.76|13
1654273730000|2022-06-03 16:28:50|182.9|180.8|182.9|180.8|182.9|180.8|182.9|180.8|1
1654273740000|2022-06-03 16:29:00|182.91|180.81|182.91|180.81|182.91|180.81|182.91|180.81|1
1654273750000|2022-06-03 16:29:10|182.94|180.84|182.94|180.84|182.95|180.85|182.93|180.83|6
1654273760000|2022-06-03 16:29:20|182.95|180.85|183.02|180.92|183.02|180.92|182.94|180.84|5
1654273770000|2022-06-03 16:29:30|182.97|180.87|182.86|180.76|182.97|180.87|182.86|180.76|8
1654273780000|2022-06-03 16:29:40|182.85|180.75|183.05|180.95|183.05|180.95|182.85|180.75|12
1654273790000|2022-06-03 16:29:50|183.06|180.96|183.03|180.93|183.07|180.97|183.03|180.93|12
1654273800000|2022-06-03 16:30:00|183.01|180.91|183.01|180.91|183.02|180.92|182.97|180.87|10
1654273810000|2022-06-03 16:30:10|182.97|180.87|182.92|180.82|182.97|180.87|182.92|180.82|8
1654273820000|2022-06-03 16:30:20|182.91|180.81|182.88|180.78|182.91|180.81|182.88|180.78|8
1654273830000|2022-06-03 16:30:30|182.91|180.81|182.98|180.88|183|180.9|182.91|180.81|17
1654273840000|2022-06-03 16:30:40|182.99|180.89|182.98|180.88|182.99|180.89|182.98|180.88|2
1654273850000|2022-06-03 16:30:50|182.95|180.85|182.81|180.71|182.96|180.86|182.8|180.7|11
1654273860000|2022-06-03 16:31:00|182.82|180.72|182.82|180.72|182.84|180.74|182.8|180.7|13
1654273870000|2022-06-03 16:31:10|182.81|180.71|182.77|180.67|182.82|180.72|182.77|180.67|13
1654273880000|2022-06-03 16:31:20|182.78|180.68|182.9|180.8|182.92|180.82|182.78|180.68|15
1654273890000|2022-06-03 16:31:30|182.89|180.79|182.84|180.74|182.9|180.8|182.79|180.69|12
1654273900000|2022-06-03 16:31:40|182.83|180.73|182.85|180.75|182.85|180.75|182.83|180.73|5
1654273910000|2022-06-03 16:31:50|182.86|180.76|182.85|180.75|182.87|180.77|182.85|180.75|4
1654273920000|2022-06-03 16:32:00|182.84|180.74|182.76|180.66|182.85|180.75|182.76|180.66|7
1654273930000|2022-06-03 16:32:10|182.75|180.65|182.71|180.61|182.75|180.65|182.7|180.6|11
1654273940000|2022-06-03 16:32:20|182.72|180.62|182.68|180.58|182.79|180.69|182.64|180.54|19
1654273950000|2022-06-03 16:32:30|182.67|180.57|182.72|180.62|182.72|180.62|182.65|180.55|10
1654273960000|2022-06-03 16:32:40|182.73|180.63|182.79|180.69|182.82|180.72|182.73|180.63|18
1654273970000|2022-06-03 16:32:50|182.78|180.68|182.78|180.68|182.78|180.68|182.75|180.65|10
1654273980000|2022-06-03 16:33:00|182.79|180.69|182.81|180.71|182.82|180.72|182.79|180.69|7
1654273990000|2022-06-03 16:33:10|182.8|180.7|182.74|180.64|182.8|180.7|182.74|180.64|10
1654274000000|2022-06-03 16:33:20|182.75|180.65|182.77|180.67|182.77|180.67|182.75|180.65|6
1654274010000|2022-06-03 16:33:30|182.76|180.66|182.83|180.73|182.83|180.73|182.76|180.66|11
1654274020000|2022-06-03 16:33:40|182.82|180.72|182.84|180.74|182.85|180.75|182.82|180.72|4
1654274030000|2022-06-03 16:33:50|182.85|180.75|182.87|180.77|182.87|180.77|182.83|180.73|7
1654274040000|2022-06-03 16:34:00|182.93|180.83|182.99|180.89|182.99|180.89|182.93|180.83|6
1654274050000|2022-06-03 16:34:10|182.98|180.88|182.97|180.87|182.99|180.89|182.96|180.86|8
1654274060000|2022-06-03 16:34:20|182.96|180.86|182.96|180.86|182.98|180.88|182.96|180.86|7
1654274070000|2022-06-03 16:34:30|182.97|180.87|183.04|180.94|183.04|180.94|182.97|180.87|6
1654274080000|2022-06-03 16:34:40|183.06|180.96|183.18|181.08|183.18|181.08|183.06|180.96|6
1654274090000|2022-06-03 16:34:50|183.19|181.09|183.17|181.07|183.19|181.09|183.16|181.06|5
1654274100000|2022-06-03 16:35:00|183.16|181.06|183.14|181.04|183.16|181.06|183.13|181.03|7
1654274110000|2022-06-03 16:35:10|183.15|181.05|183.25|181.15|183.25|181.15|183.14|181.04|8
1654274120000|2022-06-03 16:35:20|183.22|181.12|183.19|181.09|183.22|181.12|183.19|181.09|6
1654274130000|2022-06-03 16:35:30|183.18|181.08|183.16|181.06|183.18|181.08|183.16|181.06|3
1654274140000|2022-06-03 16:35:40|183.17|181.07|183.25|181.15|183.25|181.15|183.17|181.07|5
1654274150000|2022-06-03 16:35:50|183.26|181.16|183.3|181.2|183.31|181.21|183.26|181.16|5
1654274160000|2022-06-03 16:36:00|183.29|181.19|183.26|181.16|183.29|181.19|183.24|181.14|11
1654274170000|2022-06-03 16:36:10|183.25|181.15|183.26|181.16|183.31|181.21|183.24|181.14|13
1654274180000|2022-06-03 16:36:20|183.25|181.15|183.26|181.16|183.28|181.18|183.24|181.14|8
1654274190000|2022-06-03 16:36:30|183.25|181.15|183.23|181.13|183.25|181.15|183.23|181.13|6
1654274200000|2022-06-03 16:36:40|183.24|181.14|183.26|181.16|183.26|181.16|183.24|181.14|7
1654274210000|2022-06-03 16:36:50|183.25|181.15|183.43|181.33|183.43|181.33|183.25|181.15|13
1654274220000|2022-06-03 16:37:00|183.44|181.34|183.42|181.32|183.47|181.37|183.42|181.32|12
1654274230000|2022-06-03 16:37:10|183.43|181.33|183.41|181.31|183.44|181.34|183.38|181.28|15
1654274240000|2022-06-03 16:37:20|183.42|181.32|183.4|181.3|183.46|181.36|183.4|181.3|21
1654274250000|2022-06-03 16:37:30|183.37|181.27|183.39|181.29|183.42|181.32|183.35|181.25|13
1654274260000|2022-06-03 16:37:40|183.38|181.28|183.49|181.39|183.49|181.39|183.38|181.28|8
1654274270000|2022-06-03 16:37:50|183.47|181.37|183.46|181.36|183.48|181.38|183.44|181.34|7
1654274280000|2022-06-03 16:38:00|183.47|181.37|183.49|181.39|183.49|181.39|183.46|181.36|14
1654274290000|2022-06-03 16:38:10|183.48|181.38|183.5|181.4|183.62|181.52|183.48|181.38|19
1654274300000|2022-06-03 16:38:20|183.49|181.39|183.45|181.35|183.49|181.39|183.45|181.35|7
1654274310000|2022-06-03 16:38:30|183.44|181.34|183.43|181.33|183.45|181.35|183.43|181.33|4
1654274320000|2022-06-03 16:38:40|183.42|181.32|183.45|181.35|183.47|181.37|183.42|181.32|6
1654274330000|2022-06-03 16:38:50|183.46|181.36|183.47|181.37|183.49|181.39|183.45|181.35|8
1654274340000|2022-06-03 16:39:00|183.39|181.29|183.43|181.33|183.45|181.35|183.39|181.29|8
1654274350000|2022-06-03 16:39:10|183.42|181.32|183.45|181.35|183.45|181.35|183.42|181.32|3
1654274360000|2022-06-03 16:39:20|183.42|181.32|183.44|181.34|183.44|181.34|183.42|181.32|7
1654274370000|2022-06-03 16:39:30|183.43|181.33|183.5|181.4|183.5|181.4|183.43|181.33|10
1654274380000|2022-06-03 16:39:40|183.48|181.38|183.48|181.38|183.49|181.39|183.48|181.38|3
1654274390000|2022-06-03 16:39:50|183.47|181.37|183.46|181.36|183.47|181.37|183.44|181.34|8
1654274400000|2022-06-03 16:40:00|183.45|181.35|183.58|181.48|183.62|181.52|183.45|181.35|13
1654274410000|2022-06-03 16:40:10|183.59|181.49|183.64|181.54|183.64|181.54|183.59|181.49|8
1654274420000|2022-06-03 16:40:20|183.63|181.53|183.56|181.46|183.63|181.53|183.56|181.46|5
1654274430000|2022-06-03 16:40:30|183.55|181.45|183.54|181.44|183.55|181.45|183.54|181.44|2
1654274440000|2022-06-03 16:40:40|183.56|181.46|183.56|181.46|183.56|181.46|183.54|181.44|7
1654274450000|2022-06-03 16:40:50|183.54|181.44|183.39|181.29|183.54|181.44|183.38|181.28|8
1654274460000|2022-06-03 16:41:00|183.4|181.3|183.43|181.33|183.43|181.33|183.4|181.3|6
1654274470000|2022-06-03 16:41:10|183.42|181.32|183.41|181.31|183.42|181.32|183.41|181.31|6
1654274480000|2022-06-03 16:41:20|183.42|181.32|183.38|181.28|183.42|181.32|183.38|181.28|7
1654274490000|2022-06-03 16:41:30|183.39|181.29|183.39|181.29|183.39|181.29|183.39|181.29|1
1654274500000|2022-06-03 16:41:40|183.38|181.28|183.37|181.27|183.38|181.28|183.36|181.26|4
1654274510000|2022-06-03 16:41:50|183.36|181.26|183.37|181.27|183.37|181.27|183.36|181.26|4
1654274520000|2022-06-03 16:42:00|183.36|181.26|183.16|181.06|183.36|181.26|183.16|181.06|16
1654274530000|2022-06-03 16:42:10|183.15|181.05|183.13|181.03|183.15|181.05|183.13|181.03|9
1654274540000|2022-06-03 16:42:20|183.11|181.01|183.08|180.98|183.11|181.01|183.07|180.97|9
1654274550000|2022-06-03 16:42:30|183.07|180.97|183.01|180.91|183.08|180.98|183.01|180.91|7
1654274560000|2022-06-03 16:42:40|183|180.9|183.12|181.02|183.17|181.07|183|180.9|13
1654274570000|2022-06-03 16:42:50|183.11|181.01|183.06|180.96|183.11|181.01|183.01|180.91|20
1654274580000|2022-06-03 16:43:00|183.04|180.94|183.03|180.93|183.04|180.94|183.01|180.91|8
1654274590000|2022-06-03 16:43:10|183.02|180.92|183.02|180.92|183.03|180.93|183.02|180.92|7
1654274600000|2022-06-03 16:43:20|183.01|180.91|183.02|180.92|183.02|180.92|183.01|180.91|4
1654274610000|2022-06-03 16:43:30|183.03|180.93|183.03|180.93|183.03|180.93|183.02|180.92|5
1654274620000|2022-06-03 16:43:40|183.04|180.94|183.07|180.97|183.13|181.03|183.03|180.93|18
1654274630000|2022-06-03 16:43:50|183.06|180.96|183.06|180.96|183.07|180.97|183.05|180.95|14
1654274640000|2022-06-03 16:44:00|183.07|180.97|183.15|181.05|183.15|181.05|183.06|180.96|10
1654274650000|2022-06-03 16:44:10|183.16|181.06|183.29|181.19|183.29|181.19|183.16|181.06|8
1654274660000|2022-06-03 16:44:20|183.28|181.18|183.19|181.09|183.3|181.2|183.19|181.09|16
1654274670000|2022-06-03 16:44:30|183.18|181.08|183.24|181.14|183.24|181.14|183.18|181.08|12
1654274680000|2022-06-03 16:44:40|183.25|181.15|183.19|181.09|183.25|181.15|183.15|181.05|16
1654274690000|2022-06-03 16:44:50|183.18|181.08|183.17|181.07|183.19|181.09|183.16|181.06|10
1654274700000|2022-06-03 16:45:00|183.18|181.08|183.29|181.19|183.29|181.19|183.18|181.08|5
1654274710000|2022-06-03 16:45:10|183.3|181.2|183.2|181.1|183.3|181.2|183.19|181.09|10
1654274720000|2022-06-03 16:45:20|183.21|181.11|183.19|181.09|183.21|181.11|183.16|181.06|13
1654274730000|2022-06-03 16:45:30|183.2|181.1|183.24|181.14|183.25|181.15|183.2|181.1|9
1654274740000|2022-06-03 16:45:40|183.25|181.15|183.28|181.18|183.28|181.18|183.23|181.13|12
1654274750000|2022-06-03 16:45:50|183.29|181.19|183.25|181.15|183.29|181.19|183.23|181.13|12
1654274760000|2022-06-03 16:46:00|183.24|181.14|183.26|181.16|183.26|181.16|183.23|181.13|9
1654274770000|2022-06-03 16:46:10|183.27|181.17|183.28|181.18|183.28|181.18|183.27|181.17|2
1654274780000|2022-06-03 16:46:20|183.31|181.21|183.29|181.19|183.32|181.22|183.29|181.19|7
1654274790000|2022-06-03 16:46:30|183.27|181.17|183.28|181.18|183.29|181.19|183.25|181.15|10
1654274800000|2022-06-03 16:46:40|183.29|181.19|183.41|181.31|183.41|181.31|183.29|181.19|10
1654274810000|2022-06-03 16:46:50|183.4|181.3|183.42|181.32|183.43|181.33|183.4|181.3|7
1654274820000|2022-06-03 16:47:00|183.41|181.31|183.42|181.32|183.42|181.32|183.39|181.29|8
1654274830000|2022-06-03 16:47:10|183.41|181.31|183.39|181.29|183.41|181.31|183.38|181.28|7
1654274840000|2022-06-03 16:47:20|183.4|181.3|183.36|181.26|183.4|181.3|183.36|181.26|10
1654274850000|2022-06-03 16:47:30|183.35|181.25|183.38|181.28|183.38|181.28|183.31|181.21|15
1654274860000|2022-06-03 16:47:40|183.39|181.29|183.41|181.31|183.43|181.33|183.39|181.29|6
1654274880000|2022-06-03 16:48:00|183.42|181.32|183.42|181.32|183.44|181.34|183.41|181.31|6
1654274890000|2022-06-03 16:48:10|183.43|181.33|183.59|181.49|183.59|181.49|183.43|181.33|14
1654274900000|2022-06-03 16:48:20|183.6|181.5|183.64|181.54|183.71|181.61|183.6|181.5|13
1654274910000|2022-06-03 16:48:30|183.65|181.55|183.63|181.53|183.65|181.55|183.62|181.52|4
1654274920000|2022-06-03 16:48:40|183.62|181.52|183.62|181.52|183.62|181.52|183.61|181.51|3
1654274930000|2022-06-03 16:48:50|183.61|181.51|183.62|181.52|183.62|181.52|183.61|181.51|2
1654274940000|2022-06-03 16:49:00|183.61|181.51|183.51|181.41|183.61|181.51|183.51|181.41|9
1654274950000|2022-06-03 16:49:10|183.52|181.42|183.53|181.43|183.55|181.45|183.51|181.41|11
1654274960000|2022-06-03 16:49:20|183.54|181.44|183.55|181.45|183.58|181.48|183.54|181.44|12
1654274970000|2022-06-03 16:49:30|183.56|181.46|183.54|181.44|183.57|181.47|183.54|181.44|8
1654274980000|2022-06-03 16:49:40|183.52|181.42|183.51|181.41|183.52|181.42|183.51|181.41|2
1654274990000|2022-06-03 16:49:50|183.52|181.42|183.5|181.4|183.52|181.42|183.49|181.39|5
1654275000000|2022-06-03 16:50:00|183.49|181.39|183.39|181.29|183.49|181.39|183.39|181.29|18
1654275010000|2022-06-03 16:50:10|183.38|181.28|183.29|181.19|183.38|181.28|183.29|181.19|11
1654275020000|2022-06-03 16:50:20|183.3|181.2|183.31|181.21|183.31|181.21|183.29|181.19|4
1654275030000|2022-06-03 16:50:30|183.29|181.19|183.27|181.17|183.29|181.19|183.26|181.16|8
1654275040000|2022-06-03 16:50:40|183.26|181.16|183.25|181.15|183.26|181.16|183.25|181.15|4
1654275050000|2022-06-03 16:50:50|183.23|181.13|183.09|180.99|183.24|181.14|183.09|180.99|11
1654275060000|2022-06-03 16:51:00|183.08|180.98|183.03|180.93|183.09|180.99|183.02|180.92|12
1654275070000|2022-06-03 16:51:10|183.02|180.92|183.01|180.91|183.02|180.92|183|180.9|6
1654275080000|2022-06-03 16:51:20|183.02|180.92|183.01|180.91|183.02|180.92|183.01|180.91|4
1654275090000|2022-06-03 16:51:30|183.02|180.92|183.13|181.03|183.13|181.03|183.02|180.92|17
1654275100000|2022-06-03 16:51:40|183.14|181.04|183.15|181.05|183.15|181.05|183.11|181.01|8
1654275110000|2022-06-03 16:51:50|183.16|181.06|183.17|181.07|183.17|181.07|183.16|181.06|2
1654275120000|2022-06-03 16:52:00|183.16|181.06|183.15|181.05|183.16|181.06|183.14|181.04|6
1654275130000|2022-06-03 16:52:10|183.14|181.04|183.1|181|183.14|181.04|183.06|180.96|16
1654275140000|2022-06-03 16:52:20|183.08|180.98|183.08|180.98|183.09|180.99|183.06|180.96|7
1654275150000|2022-06-03 16:52:30|183.09|180.99|183.2|181.1|183.21|181.11|183.09|180.99|8
1654275160000|2022-06-03 16:52:40|183.19|181.09|183.2|181.1|183.21|181.11|183.18|181.08|12
1654275170000|2022-06-03 16:52:50|183.19|181.09|183.17|181.07|183.19|181.09|183.15|181.05|8
1654275180000|2022-06-03 16:53:00|183.18|181.08|183.18|181.08|183.18|181.08|183.17|181.07|9
1654275190000|2022-06-03 16:53:10|183.19|181.09|183.18|181.08|183.19|181.09|183.17|181.07|5
1654275200000|2022-06-03 16:53:20|183.17|181.07|183.16|181.06|183.18|181.08|183.16|181.06|8
1654275210000|2022-06-03 16:53:30|183.17|181.07|183.23|181.13|183.23|181.13|183.16|181.06|13
1654275220000|2022-06-03 16:53:40|183.2|181.1|183.2|181.1|183.21|181.11|183.17|181.07|9
1654275230000|2022-06-03 16:53:50|183.19|181.09|183.18|181.08|183.2|181.1|183.18|181.08|5
1654275240000|2022-06-03 16:54:00|183.2|181.1|183.2|181.1|183.2|181.1|183.19|181.09|3
1654275250000|2022-06-03 16:54:10|183.21|181.11|183.21|181.11|183.21|181.11|183.19|181.09|4
1654275260000|2022-06-03 16:54:20|183.19|181.09|183.2|181.1|183.2|181.1|183.19|181.09|2
1654275270000|2022-06-03 16:54:30|183.18|181.08|183.18|181.08|183.19|181.09|183.17|181.07|8
1654275280000|2022-06-03 16:54:40|183.17|181.07|183.17|181.07|183.17|181.07|183.14|181.04|7
1654275290000|2022-06-03 16:54:50|183.18|181.08|183.17|181.07|183.18|181.08|183.15|181.05|6
1654275300000|2022-06-03 16:55:00|183.18|181.08|183.16|181.06|183.18|181.08|183.14|181.04|7
1654275310000|2022-06-03 16:55:10|183.17|181.07|183.16|181.06|183.18|181.08|183.15|181.05|10
1654275320000|2022-06-03 16:55:20|183.17|181.07|183.17|181.07|183.17|181.07|183.14|181.04|7
1654275330000|2022-06-03 16:55:30|183.16|181.06|183.28|181.18|183.28|181.18|183.15|181.05|10
1654275340000|2022-06-03 16:55:40|183.27|181.17|183.28|181.18|183.28|181.18|183.26|181.16|5
1654275350000|2022-06-03 16:55:50|183.27|181.17|183.3|181.2|183.3|181.2|183.27|181.17|6
1654275360000|2022-06-03 16:56:00|183.31|181.21|183.56|181.46|183.56|181.46|183.31|181.21|16
1654275370000|2022-06-03 16:56:10|183.55|181.45|183.53|181.43|183.56|181.46|183.5|181.4|11
1654275380000|2022-06-03 16:56:20|183.52|181.42|183.5|181.4|183.53|181.43|183.5|181.4|12
1654275390000|2022-06-03 16:56:30|183.51|181.41|183.44|181.34|183.51|181.41|183.43|181.33|7
1654275400000|2022-06-03 16:56:40|183.45|181.35|183.49|181.39|183.51|181.41|183.45|181.35|9
1654275410000|2022-06-03 16:56:50|183.5|181.4|183.49|181.39|183.52|181.42|183.48|181.38|6
1654275420000|2022-06-03 16:57:00|183.48|181.38|183.45|181.35|183.54|181.44|183.45|181.35|12
1654275430000|2022-06-03 16:57:10|183.46|181.36|183.56|181.46|183.56|181.46|183.46|181.36|12
1654275440000|2022-06-03 16:57:20|183.55|181.45|183.46|181.36|183.55|181.45|183.46|181.36|13
1654275450000|2022-06-03 16:57:30|183.45|181.35|183.57|181.47|183.57|181.47|183.45|181.35|20
1654275460000|2022-06-03 16:57:40|183.58|181.48|183.56|181.46|183.58|181.48|183.55|181.45|5
1654275470000|2022-06-03 16:57:50|183.55|181.45|183.52|181.42|183.56|181.46|183.52|181.42|9
1654275480000|2022-06-03 16:58:00|183.51|181.41|183.39|181.29|183.51|181.41|183.36|181.26|16
1654275490000|2022-06-03 16:58:10|183.4|181.3|183.32|181.22|183.4|181.3|183.32|181.22|6
1654275500000|2022-06-03 16:58:20|183.33|181.23|183.3|181.2|183.37|181.27|183.29|181.19|10
1654275510000|2022-06-03 16:58:30|183.29|181.19|183.3|181.2|183.32|181.22|183.29|181.19|6
1654275520000|2022-06-03 16:58:40|183.29|181.19|183.24|181.14|183.29|181.19|183.24|181.14|6
1654275530000|2022-06-03 16:58:50|183.23|181.13|183.27|181.17|183.27|181.17|183.22|181.12|7
1654275540000|2022-06-03 16:59:00|183.28|181.18|183.29|181.19|183.32|181.22|183.28|181.18|11
1654275550000|2022-06-03 16:59:10|183.28|181.18|183.28|181.18|183.29|181.19|183.26|181.16|9
1654275560000|2022-06-03 16:59:20|183.29|181.19|183.28|181.18|183.31|181.21|183.28|181.18|7
1654275570000|2022-06-03 16:59:30|183.29|181.19|183.28|181.18|183.3|181.2|183.27|181.17|8
1654275580000|2022-06-03 16:59:40|183.29|181.19|183.3|181.2|183.31|181.21|183.29|181.19|4
1654275590000|2022-06-03 16:59:50|183.31|181.21|183.3|181.2|183.31|181.21|183.3|181.2|2
1654275600000|2022-06-03 17:00:00|183.29|181.19|183.31|181.21|183.32|181.22|183.29|181.19|5
1654275610000|2022-06-03 17:00:10|183.3|181.2|183.26|181.16|183.3|181.2|183.26|181.16|4
1654275630000|2022-06-03 17:00:30|183.22|181.12|183.17|181.07|183.22|181.12|183.17|181.07|6
1654275640000|2022-06-03 17:00:40|183.18|181.08|183.2|181.1|183.21|181.11|183.18|181.08|11
1654275650000|2022-06-03 17:00:50|183.21|181.11|183.21|181.11|183.21|181.11|183.19|181.09|5
1654275660000|2022-06-03 17:01:00|183.2|181.1|183.29|181.19|183.3|181.2|183.2|181.1|10
1654275670000|2022-06-03 17:01:10|183.28|181.18|183.29|181.19|183.29|181.19|183.27|181.17|6
1654275680000|2022-06-03 17:01:20|183.28|181.18|183.27|181.17|183.29|181.19|183.26|181.16|6
1654275690000|2022-06-03 17:01:30|183.26|181.16|183.22|181.12|183.26|181.16|183.22|181.12|4
1654275700000|2022-06-03 17:01:40|183.23|181.13|183.26|181.16|183.27|181.17|183.22|181.12|10
1654275720000|2022-06-03 17:02:00|183.21|181.11|183.19|181.09|183.21|181.11|183.19|181.09|3
1654275730000|2022-06-03 17:02:10|183.21|181.11|183.23|181.13|183.24|181.14|183.19|181.09|11
1654275740000|2022-06-03 17:02:20|183.24|181.14|183.21|181.11|183.25|181.15|183.21|181.11|5
1654275750000|2022-06-03 17:02:30|183.22|181.12|183.23|181.13|183.25|181.15|183.22|181.12|5
1654275760000|2022-06-03 17:02:40|183.24|181.14|183.28|181.18|183.28|181.18|183.23|181.13|5
1654275770000|2022-06-03 17:02:50|183.27|181.17|183.43|181.33|183.44|181.34|183.26|181.16|24
1654275780000|2022-06-03 17:03:00|183.44|181.34|183.38|181.28|183.44|181.34|183.37|181.27|8
1654275790000|2022-06-03 17:03:10|183.36|181.26|183.3|181.2|183.36|181.26|183.3|181.2|13
1654275800000|2022-06-03 17:03:20|183.31|181.21|183.28|181.18|183.31|181.21|183.27|181.17|8
1654275810000|2022-06-03 17:03:30|183.29|181.19|183.32|181.22|183.32|181.22|183.27|181.17|14
1654275820000|2022-06-03 17:03:40|183.3|181.2|183.36|181.26|183.36|181.26|183.3|181.2|15
1654275830000|2022-06-03 17:03:50|183.38|181.28|183.38|181.28|183.38|181.28|183.34|181.24|11
1654275840000|2022-06-03 17:04:00|183.4|181.3|183.46|181.36|183.46|181.36|183.39|181.29|12
1654275850000|2022-06-03 17:04:10|183.45|181.35|183.45|181.35|183.46|181.36|183.44|181.34|5
1654275860000|2022-06-03 17:04:20|183.53|181.43|183.78|181.68|183.81|181.71|183.53|181.43|17
1654275870000|2022-06-03 17:04:30|183.79|181.69|183.87|181.77|183.87|181.77|183.75|181.65|20
1654275880000|2022-06-03 17:04:40|183.85|181.75|183.68|181.58|183.89|181.79|183.66|181.56|24
1654275890000|2022-06-03 17:04:50|183.69|181.59|183.69|181.59|183.72|181.62|183.65|181.55|17
1654275900000|2022-06-03 17:05:00|183.68|181.58|183.66|181.56|183.69|181.59|183.64|181.54|12
1654275910000|2022-06-03 17:05:10|183.65|181.55|183.64|181.54|183.67|181.57|183.64|181.54|11
1654275920000|2022-06-03 17:05:20|183.67|181.57|183.62|181.52|183.67|181.57|183.62|181.52|6
1654275930000|2022-06-03 17:05:30|183.63|181.53|183.61|181.51|183.63|181.53|183.61|181.51|2
1654275950000|2022-06-03 17:05:50|183.63|181.53|183.61|181.51|183.63|181.53|183.61|181.51|7
1654275960000|2022-06-03 17:06:00|183.62|181.52|183.68|181.58|183.71|181.61|183.62|181.52|14
1654275970000|2022-06-03 17:06:10|183.69|181.59|183.7|181.6|183.71|181.61|183.67|181.57|8
1654275980000|2022-06-03 17:06:20|183.71|181.61|183.48|181.38|183.71|181.61|183.48|181.38|18
1654275990000|2022-06-03 17:06:30|183.47|181.37|183.45|181.35|183.49|181.39|183.45|181.35|8
1654276000000|2022-06-03 17:06:40|183.47|181.37|183.49|181.39|183.5|181.4|183.47|181.37|9
1654276010000|2022-06-03 17:06:50|183.5|181.4|183.49|181.39|183.54|181.44|183.49|181.39|9
1654276020000|2022-06-03 17:07:00|183.5|181.4|183.49|181.39|183.51|181.41|183.49|181.39|4
1654276030000|2022-06-03 17:07:10|183.48|181.38|183.47|181.37|183.49|181.39|183.45|181.35|9
1654276040000|2022-06-03 17:07:20|183.46|181.36|183.46|181.36|183.48|181.38|183.45|181.35|7
1654276050000|2022-06-03 17:07:30|183.45|181.35|183.39|181.29|183.45|181.35|183.39|181.29|5
1654276060000|2022-06-03 17:07:40|183.4|181.3|183.4|181.3|183.4|181.3|183.4|181.3|1
1654276070000|2022-06-03 17:07:50|183.39|181.29|183.4|181.3|183.4|181.3|183.38|181.28|4
1654276080000|2022-06-03 17:08:00|183.39|181.29|183.3|181.2|183.39|181.29|183.25|181.15|11
1654276090000|2022-06-03 17:08:10|183.27|181.17|183.15|181.05|183.27|181.17|183.15|181.05|15
1654276100000|2022-06-03 17:08:20|183.11|181.01|183.1|181|183.11|181.01|183.09|180.99|6
1654276110000|2022-06-03 17:08:30|183.06|180.96|183.08|180.98|183.08|180.98|183.03|180.93|11
1654276120000|2022-06-03 17:08:40|183.07|180.97|183|180.9|183.07|180.97|183|180.9|7
1654276130000|2022-06-03 17:08:50|183.01|180.91|182.99|180.89|183.01|180.91|182.98|180.88|9
1654276140000|2022-06-03 17:09:00|183.01|180.91|183.06|180.96|183.07|180.97|182.99|180.89|12
1654276150000|2022-06-03 17:09:10|183.07|180.97|182.98|180.88|183.07|180.97|182.98|180.88|14
1654276160000|2022-06-03 17:09:20|183.01|180.91|182.97|180.87|183.02|180.92|182.97|180.87|10
1654276190000|2022-06-03 17:09:50|182.98|180.88|182.97|180.87|183.01|180.91|182.97|180.87|10
1654276200000|2022-06-03 17:10:00|182.95|180.85|182.53|180.43|182.95|180.85|182.51|180.41|9
1654276210000|2022-06-03 17:10:10|182.52|180.42|182.6|180.5|182.6|180.5|182.5|180.4|10
1654276220000|2022-06-03 17:10:20|182.66|180.56|182.55|180.45|182.66|180.56|182.55|180.45|16
1654276230000|2022-06-03 17:10:30|182.52|180.42|182.45|180.35|182.52|180.42|182.42|180.32|12
1654276240000|2022-06-03 17:10:40|182.46|180.36|182.45|180.35|182.46|180.36|182.41|180.31|5
1654276250000|2022-06-03 17:10:50|182.47|180.37|182.58|180.48|182.63|180.53|182.47|180.37|17
1654276260000|2022-06-03 17:11:00|182.59|180.49|182.52|180.42|182.59|180.49|182.52|180.42|11
1654276270000|2022-06-03 17:11:10|182.51|180.41|182.39|180.29|182.51|180.41|182.38|180.28|11
1654276280000|2022-06-03 17:11:20|182.4|180.3|182.46|180.36|182.55|180.45|182.4|180.3|11
1654276290000|2022-06-03 17:11:30|182.48|180.38|182.47|180.37|182.49|180.39|182.45|180.35|10
1654276300000|2022-06-03 17:11:40|182.46|180.36|182.4|180.3|182.46|180.36|182.31|180.21|11
1654276310000|2022-06-03 17:11:50|182.45|180.35|182.49|180.39|182.49|180.39|182.43|180.33|8
1654276320000|2022-06-03 17:12:00|182.47|180.37|182.48|180.38|182.48|180.38|182.47|180.37|4
1654276330000|2022-06-03 17:12:10|182.46|180.36|182.44|180.34|182.46|180.36|182.44|180.34|9
1654276340000|2022-06-03 17:12:20|182.42|180.32|182.46|180.36|182.46|180.36|182.42|180.32|8
1654276350000|2022-06-03 17:12:30|182.43|180.33|182.43|180.33|182.44|180.34|182.42|180.32|5
1654276360000|2022-06-03 17:12:40|182.44|180.34|182.47|180.37|182.49|180.39|182.44|180.34|12
1654276370000|2022-06-03 17:12:50|182.44|180.34|182.45|180.35|182.46|180.36|182.44|180.34|4
1654276380000|2022-06-03 17:13:00|182.44|180.34|182.5|180.4|182.5|180.4|182.44|180.34|8
1654276390000|2022-06-03 17:13:10|182.51|180.41|182.46|180.36|182.51|180.41|182.46|180.36|9
1654276400000|2022-06-03 17:13:20|182.45|180.35|182.37|180.27|182.45|180.35|182.37|180.27|12
1654276410000|2022-06-03 17:13:30|182.38|180.28|182.39|180.29|182.39|180.29|182.38|180.28|8
1654276420000|2022-06-03 17:13:40|182.38|180.28|182.38|180.28|182.39|180.29|182.35|180.25|8
1654276430000|2022-06-03 17:13:50|182.39|180.29|182.49|180.39|182.51|180.41|182.39|180.29|12
1654276440000|2022-06-03 17:14:00|182.51|180.41|182.52|180.42|182.53|180.43|182.5|180.4|8
1654276450000|2022-06-03 17:14:10|182.53|180.43|182.52|180.42|182.53|180.43|182.51|180.41|4
1654276460000|2022-06-03 17:14:20|182.51|180.41|182.49|180.39|182.51|180.41|182.47|180.37|6
1654276470000|2022-06-03 17:14:30|182.5|180.4|182.51|180.41|182.54|180.44|182.5|180.4|9
1654276480000|2022-06-03 17:14:40|182.52|180.42|182.52|180.42|182.52|180.42|182.5|180.4|7
1654276490000|2022-06-03 17:14:50|182.53|180.43|182.53|180.43|182.53|180.43|182.53|180.43|1
1654276500000|2022-06-03 17:15:00|182.54|180.44|182.6|180.5|182.61|180.51|182.54|180.44|8
1654276510000|2022-06-03 17:15:10|182.61|180.51|182.58|180.48|182.61|180.51|182.58|180.48|10
1654276520000|2022-06-03 17:15:20|182.57|180.47|182.5|180.4|182.58|180.48|182.5|180.4|8
1654276530000|2022-06-03 17:15:30|182.51|180.41|182.49|180.39|182.52|180.42|182.47|180.37|14
1654276540000|2022-06-03 17:15:40|182.48|180.38|182.48|180.38|182.49|180.39|182.48|180.38|7
1654276550000|2022-06-03 17:15:50|182.49|180.39|182.46|180.36|182.49|180.39|182.44|180.34|6
1654276560000|2022-06-03 17:16:00|182.47|180.37|182.5|180.4|182.51|180.41|182.47|180.37|7
1654276570000|2022-06-03 17:16:10|182.51|180.41|182.6|180.5|182.61|180.51|182.51|180.41|9
1654276580000|2022-06-03 17:16:20|182.59|180.49|182.57|180.47|182.59|180.49|182.55|180.45|10
1654276590000|2022-06-03 17:16:30|182.58|180.48|182.62|180.52|182.63|180.53|182.58|180.48|3
1654276600000|2022-06-03 17:16:40|182.63|180.53|182.64|180.54|182.71|180.61|182.63|180.53|10
1654276610000|2022-06-03 17:16:50|182.63|180.53|182.56|180.46|182.63|180.53|182.56|180.46|10
1654276620000|2022-06-03 17:17:00|182.57|180.47|182.66|180.56|182.66|180.56|182.57|180.47|9
1654276630000|2022-06-03 17:17:10|182.69|180.59|182.68|180.58|182.7|180.6|182.68|180.58|6
1654276640000|2022-06-03 17:17:20|182.69|180.59|182.66|180.56|182.69|180.59|182.66|180.56|3
1654276650000|2022-06-03 17:17:30|182.67|180.57|182.7|180.6|182.71|180.61|182.67|180.57|4
1654276660000|2022-06-03 17:17:40|182.71|180.61|182.71|180.61|182.71|180.61|182.71|180.61|1
1654276670000|2022-06-03 17:17:50|182.72|180.62|182.64|180.54|182.72|180.62|182.61|180.51|10
1654276680000|2022-06-03 17:18:00|182.63|180.53|182.56|180.46|182.63|180.53|182.55|180.45|13
1654276690000|2022-06-03 17:18:10|182.57|180.47|182.55|180.45|182.61|180.51|182.55|180.45|7
1654276700000|2022-06-03 17:18:20|182.49|180.39|182.5|180.4|182.54|180.44|182.49|180.39|13
1654276710000|2022-06-03 17:18:30|182.51|180.41|182.54|180.44|182.54|180.44|182.51|180.41|10
1654276720000|2022-06-03 17:18:40|182.53|180.43|182.59|180.49|182.6|180.5|182.53|180.43|12
1654276730000|2022-06-03 17:18:50|182.58|180.48|182.53|180.43|182.59|180.49|182.52|180.42|13
1654276740000|2022-06-03 17:19:00|182.54|180.44|182.5|180.4|182.54|180.44|182.49|180.39|9
1654276750000|2022-06-03 17:19:10|182.49|180.39|182.54|180.44|182.56|180.46|182.49|180.39|14
1654276760000|2022-06-03 17:19:20|182.55|180.45|182.51|180.41|182.55|180.45|182.51|180.41|12
1654276770000|2022-06-03 17:19:30|182.52|180.42|182.54|180.44|182.54|180.44|182.52|180.42|3
1654276780000|2022-06-03 17:19:40|182.55|180.45|182.58|180.48|182.62|180.52|182.54|180.44|10
1654276790000|2022-06-03 17:19:50|182.59|180.49|182.53|180.43|182.59|180.49|182.52|180.42|9
1654276800000|2022-06-03 17:20:00|182.55|180.45|182.54|180.44|182.56|180.46|182.53|180.43|6
1654276810000|2022-06-03 17:20:10|182.55|180.45|182.55|180.45|182.56|180.46|182.55|180.45|3
1654276820000|2022-06-03 17:20:20|182.56|180.46|182.52|180.42|182.56|180.46|182.52|180.42|5
1654276830000|2022-06-03 17:20:30|182.51|180.41|182.53|180.43|182.53|180.43|182.48|180.38|6
1654276840000|2022-06-03 17:20:40|182.52|180.42|182.48|180.38|182.52|180.42|182.47|180.37|3
1654276850000|2022-06-03 17:20:50|182.49|180.39|182.5|180.4|182.5|180.4|182.48|180.38|4
1654276860000|2022-06-03 17:21:00|182.49|180.39|182.53|180.43|182.53|180.43|182.49|180.39|8
1654276870000|2022-06-03 17:21:10|182.54|180.44|182.56|180.46|182.57|180.47|182.53|180.43|6
1654276890000|2022-06-03 17:21:30|182.57|180.47|182.82|180.72|182.82|180.72|182.57|180.47|8
1654276900000|2022-06-03 17:21:40|182.79|180.69|182.77|180.67|182.82|180.72|182.74|180.64|13
1654276910000|2022-06-03 17:21:50|182.78|180.68|182.75|180.65|182.78|180.68|182.75|180.65|4
1654276920000|2022-06-03 17:22:00|182.74|180.64|182.65|180.55|182.74|180.64|182.65|180.55|11
1654276930000|2022-06-03 17:22:10|182.63|180.53|182.65|180.55|182.69|180.59|182.62|180.52|12
1654276940000|2022-06-03 17:22:20|182.66|180.56|182.68|180.58|182.69|180.59|182.66|180.56|15
1654276950000|2022-06-03 17:22:30|182.67|180.57|182.69|180.59|182.7|180.6|182.66|180.56|8
1654276960000|2022-06-03 17:22:40|182.7|180.6|182.69|180.59|182.72|180.62|182.66|180.56|12
1654276970000|2022-06-03 17:22:50|182.7|180.6|182.76|180.66|182.76|180.66|182.7|180.6|10
1654276980000|2022-06-03 17:23:00|182.75|180.65|182.73|180.63|182.75|180.65|182.73|180.63|11
1654276990000|2022-06-03 17:23:10|182.72|180.62|182.73|180.63|182.74|180.64|182.66|180.56|12
1654277000000|2022-06-03 17:23:20|182.72|180.62|182.72|180.62|182.72|180.62|182.7|180.6|6
1654277010000|2022-06-03 17:23:30|182.73|180.63|182.67|180.57|182.73|180.63|182.67|180.57|13
1654277020000|2022-06-03 17:23:40|182.68|180.58|182.67|180.57|182.69|180.59|182.67|180.57|7
1654277030000|2022-06-03 17:23:50|182.66|180.56|182.64|180.54|182.66|180.56|182.62|180.52|8
1654277040000|2022-06-03 17:24:00|182.65|180.55|182.62|180.52|182.65|180.55|182.62|180.52|5
1654277050000|2022-06-03 17:24:10|182.63|180.53|182.68|180.58|182.68|180.58|182.62|180.52|14
1654277060000|2022-06-03 17:24:20|182.72|180.62|182.74|180.64|182.74|180.64|182.72|180.62|3
1654277070000|2022-06-03 17:24:30|182.76|180.66|182.79|180.69|182.8|180.7|182.76|180.66|7
1654277080000|2022-06-03 17:24:40|182.8|180.7|182.82|180.72|182.82|180.72|182.79|180.69|6
1654277090000|2022-06-03 17:24:50|182.81|180.71|182.92|180.82|182.94|180.84|182.81|180.71|10
1654277100000|2022-06-03 17:25:00|182.93|180.83|182.92|180.82|182.94|180.84|182.91|180.81|8
1654277110000|2022-06-03 17:25:10|182.91|180.81|182.84|180.74|182.91|180.81|182.84|180.74|8
1654277120000|2022-06-03 17:25:20|182.85|180.75|182.85|180.75|182.85|180.75|182.85|180.75|1
1654277130000|2022-06-03 17:25:30|182.84|180.74|182.83|180.73|182.84|180.74|182.83|180.73|2
1654277140000|2022-06-03 17:25:40|182.84|180.74|182.88|180.78|182.89|180.79|182.84|180.74|8
1654277150000|2022-06-03 17:25:50|182.89|180.79|182.92|180.82|182.92|180.82|182.89|180.79|3
1654277160000|2022-06-03 17:26:00|182.91|180.81|182.88|180.78|182.91|180.81|182.87|180.77|7
1654277170000|2022-06-03 17:26:10|182.87|180.77|182.88|180.78|182.88|180.78|182.87|180.77|6
1654277180000|2022-06-03 17:26:20|182.86|180.76|182.88|180.78|182.88|180.78|182.86|180.76|9
1654277190000|2022-06-03 17:26:30|182.87|180.77|182.9|180.8|182.9|180.8|182.87|180.77|6
1654277200000|2022-06-03 17:26:40|182.91|180.81|182.88|180.78|182.91|180.81|182.87|180.77|9
1654277210000|2022-06-03 17:26:50|182.9|180.8|182.9|180.8|182.91|180.81|182.89|180.79|5
1654277220000|2022-06-03 17:27:00|182.91|180.81|182.9|180.8|182.91|180.81|182.9|180.8|8
1654277230000|2022-06-03 17:27:10|182.91|180.81|182.84|180.74|182.93|180.83|182.84|180.74|6
1654277240000|2022-06-03 17:27:20|182.83|180.73|182.84|180.74|182.84|180.74|182.83|180.73|4
1654277250000|2022-06-03 17:27:30|182.83|180.73|182.83|180.73|182.83|180.73|182.83|180.73|1
1654277260000|2022-06-03 17:27:40|182.82|180.72|182.81|180.71|182.82|180.72|182.81|180.71|2
1654277270000|2022-06-03 17:27:50|182.82|180.72|182.78|180.68|182.82|180.72|182.78|180.68|4
1654277280000|2022-06-03 17:28:00|182.77|180.67|182.8|180.7|182.82|180.72|182.77|180.67|5
1654277290000|2022-06-03 17:28:10|182.81|180.71|182.83|180.73|182.83|180.73|182.81|180.71|3
1654277300000|2022-06-03 17:28:20|182.82|180.72|182.81|180.71|182.82|180.72|182.78|180.68|5
1654277310000|2022-06-03 17:28:30|182.82|180.72|182.84|180.74|182.84|180.74|182.81|180.71|7
1654277320000|2022-06-03 17:28:40|182.82|180.72|182.84|180.74|182.84|180.74|182.82|180.72|3
1654277330000|2022-06-03 17:28:50|182.83|180.73|182.84|180.74|182.84|180.74|182.83|180.73|2
1654277340000|2022-06-03 17:29:00|182.85|180.75|182.93|180.83|182.94|180.84|182.85|180.75|8
1654277350000|2022-06-03 17:29:10|182.92|180.82|182.94|180.84|182.94|180.84|182.92|180.82|6
1654277360000|2022-06-03 17:29:20|182.95|180.85|182.94|180.84|183.01|180.91|182.93|180.83|9
1654277370000|2022-06-03 17:29:30|182.95|180.85|182.9|180.8|182.98|180.88|182.9|180.8|11
1654277380000|2022-06-03 17:29:40|182.91|180.81|182.92|180.82|182.92|180.82|182.91|180.81|10
1654277390000|2022-06-03 17:29:50|182.93|180.83|182.95|180.85|182.97|180.87|182.93|180.83|7
1654277400000|2022-06-03 17:30:00|182.94|180.84|182.87|180.77|182.96|180.86|182.87|180.77|12
1654277410000|2022-06-03 17:30:10|182.88|180.78|182.85|180.75|182.88|180.78|182.85|180.75|4
1654277420000|2022-06-03 17:30:20|182.86|180.76|182.83|180.73|182.87|180.77|182.82|180.72|10
1654277430000|2022-06-03 17:30:30|182.84|180.74|182.89|180.79|182.9|180.8|182.84|180.74|8
1654277440000|2022-06-03 17:30:40|182.88|180.78|182.87|180.77|182.88|180.78|182.87|180.77|2
1654277450000|2022-06-03 17:30:50|182.86|180.76|182.84|180.74|182.86|180.76|182.84|180.74|3
1654277460000|2022-06-03 17:31:00|182.85|180.75|182.84|180.74|182.85|180.75|182.83|180.73|7
1654277470000|2022-06-03 17:31:10|182.85|180.75|182.86|180.76|182.86|180.76|182.83|180.73|11
1654277480000|2022-06-03 17:31:20|182.87|180.77|182.87|180.77|182.87|180.77|182.86|180.76|5
1654277490000|2022-06-03 17:31:30|182.91|180.81|182.88|180.78|182.91|180.81|182.87|180.77|7
1654277500000|2022-06-03 17:31:40|182.87|180.77|182.87|180.77|182.9|180.8|182.87|180.77|3
1654277510000|2022-06-03 17:31:50|182.91|180.81|183.03|180.93|183.03|180.93|182.91|180.81|6
1654277520000|2022-06-03 17:32:00|183.04|180.94|182.88|180.78|183.12|181.02|182.88|180.78|23
1654277530000|2022-06-03 17:32:10|182.9|180.8|182.87|180.77|182.9|180.8|182.87|180.77|6
1654277540000|2022-06-03 17:32:20|182.86|180.76|182.86|180.76|182.88|180.78|182.84|180.74|7
1654277550000|2022-06-03 17:32:30|182.84|180.74|182.86|180.76|182.86|180.76|182.84|180.74|6
1654277570000|2022-06-03 17:32:50|182.87|180.77|182.91|180.81|182.93|180.83|182.87|180.77|6
1654277580000|2022-06-03 17:33:00|182.9|180.8|182.89|180.79|182.92|180.82|182.89|180.79|8
1654277590000|2022-06-03 17:33:10|182.9|180.8|182.9|180.8|182.91|180.81|182.9|180.8|3
1654277600000|2022-06-03 17:33:20|182.91|180.81|182.92|180.82|182.93|180.83|182.9|180.8|11
1654277610000|2022-06-03 17:33:30|182.91|180.81|182.86|180.76|182.92|180.82|182.86|180.76|7
1654277620000|2022-06-03 17:33:40|182.85|180.75|182.77|180.67|182.85|180.75|182.77|180.67|8
1654277630000|2022-06-03 17:33:50|182.75|180.65|182.73|180.63|182.76|180.66|182.7|180.6|10
1654277640000|2022-06-03 17:34:00|182.75|180.65|182.72|180.62|182.75|180.65|182.72|180.62|3
1654277650000|2022-06-03 17:34:10|182.73|180.63|182.72|180.62|182.74|180.64|182.72|180.62|3
1654277660000|2022-06-03 17:34:20|182.69|180.59|182.66|180.56|182.72|180.62|182.66|180.56|8
1654277670000|2022-06-03 17:34:30|182.65|180.55|182.61|180.51|182.66|180.56|182.61|180.51|6
1654277680000|2022-06-03 17:34:40|182.62|180.52|182.62|180.52|182.62|180.52|182.62|180.52|1
1654277690000|2022-06-03 17:34:50|182.63|180.53|182.78|180.68|182.78|180.68|182.63|180.53|10
1654277700000|2022-06-03 17:35:00|182.76|180.66|182.79|180.69|182.79|180.69|182.76|180.66|5
1654277710000|2022-06-03 17:35:10|182.78|180.68|182.77|180.67|182.78|180.68|182.76|180.66|9
1654277720000|2022-06-03 17:35:20|182.78|180.68|182.79|180.69|182.79|180.69|182.78|180.68|4
1654277730000|2022-06-03 17:35:30|182.8|180.7|182.81|180.71|182.81|180.71|182.8|180.7|2
1654277740000|2022-06-03 17:35:40|182.8|180.7|182.8|180.7|182.8|180.7|182.8|180.7|1
1654277750000|2022-06-03 17:35:50|182.79|180.69|182.8|180.7|182.8|180.7|182.76|180.66|6
1654277760000|2022-06-03 17:36:00|182.79|180.69|182.81|180.71|182.82|180.72|182.78|180.68|6
1654277770000|2022-06-03 17:36:10|182.82|180.72|182.86|180.76|182.86|180.76|182.82|180.72|10
1654277780000|2022-06-03 17:36:20|182.94|180.84|183.07|180.97|183.08|180.98|182.92|180.82|18
1654277790000|2022-06-03 17:36:30|183.08|180.98|183.05|180.95|183.08|180.98|183.04|180.94|10
1654277800000|2022-06-03 17:36:40|183.02|180.92|183.03|180.93|183.05|180.95|183.01|180.91|11
1654277810000|2022-06-03 17:36:50|183.02|180.92|183|180.9|183.04|180.94|183|180.9|10
1654277820000|2022-06-03 17:37:00|183.01|180.91|183.06|180.96|183.09|180.99|183|180.9|13
1654277830000|2022-06-03 17:37:10|183.07|180.97|183.2|181.1|183.21|181.11|183.07|180.97|12
1654277840000|2022-06-03 17:37:20|183.19|181.09|183.1|181|183.19|181.09|183.09|180.99|15
1654277850000|2022-06-03 17:37:30|183.09|180.99|183.08|180.98|183.11|181.01|183.08|180.98|9
1654277860000|2022-06-03 17:37:40|183.07|180.97|183.01|180.91|183.08|180.98|183.01|180.91|10
1654277870000|2022-06-03 17:37:50|182.99|180.89|182.93|180.83|182.99|180.89|182.93|180.83|9
1654277880000|2022-06-03 17:38:00|182.91|180.81|182.87|180.77|182.91|180.81|182.86|180.76|10
1654277890000|2022-06-03 17:38:10|182.88|180.78|182.89|180.79|182.9|180.8|182.87|180.77|12
1654277900000|2022-06-03 17:38:20|182.88|180.78|182.89|180.79|182.89|180.79|182.88|180.78|2
1654277910000|2022-06-03 17:38:30|182.91|180.81|182.89|180.79|182.91|180.81|182.89|180.79|3
1654277920000|2022-06-03 17:38:40|182.9|180.8|182.89|180.79|182.9|180.8|182.89|180.79|4
1654277940000|2022-06-03 17:39:00|182.9|180.8|182.89|180.79|182.9|180.8|182.88|180.78|6
1654277950000|2022-06-03 17:39:10|182.91|180.81|182.84|180.74|182.91|180.81|182.84|180.74|10
1654277960000|2022-06-03 17:39:20|182.85|180.75|182.85|180.75|182.85|180.75|182.84|180.74|3
1654277970000|2022-06-03 17:39:30|182.84|180.74|182.83|180.73|182.85|180.75|182.83|180.73|3
1654277980000|2022-06-03 17:39:40|182.85|180.75|182.86|180.76|182.88|180.78|182.85|180.75|5
1654277990000|2022-06-03 17:39:50|182.88|180.78|182.91|180.81|182.91|180.81|182.86|180.76|8
1654278000000|2022-06-03 17:40:00|182.9|180.8|182.86|180.76|182.91|180.81|182.86|180.76|5
1654278010000|2022-06-03 17:40:10|182.89|180.79|182.9|180.8|182.9|180.8|182.88|180.78|4
1654278020000|2022-06-03 17:40:20|182.89|180.79|182.87|180.77|182.91|180.81|182.87|180.77|9
1654278030000|2022-06-03 17:40:30|182.89|180.79|182.9|180.8|182.9|180.8|182.89|180.79|6
1654278050000|2022-06-03 17:40:50|182.89|180.79|182.89|180.79|182.89|180.79|182.89|180.79|1
1654278060000|2022-06-03 17:41:00|182.86|180.76|182.88|180.78|182.9|180.8|182.86|180.76|8
1654278070000|2022-06-03 17:41:10|182.87|180.77|182.86|180.76|182.87|180.77|182.86|180.76|4
1654278080000|2022-06-03 17:41:20|182.89|180.79|182.88|180.78|182.89|180.79|182.88|180.78|2
1654278090000|2022-06-03 17:41:30|182.87|180.77|182.87|180.77|182.87|180.77|182.87|180.77|1
1654278100000|2022-06-03 17:41:40|182.88|180.78|182.88|180.78|182.88|180.78|182.88|180.78|1
1654278110000|2022-06-03 17:41:50|182.87|180.77|182.85|180.75|182.87|180.77|182.85|180.75|2
1654278120000|2022-06-03 17:42:00|182.87|180.77|182.87|180.77|182.87|180.77|182.87|180.77|1
1654278130000|2022-06-03 17:42:10|182.88|180.78|182.85|180.75|182.89|180.79|182.84|180.74|7
1654278140000|2022-06-03 17:42:20|182.87|180.77|182.88|180.78|182.89|180.79|182.85|180.75|7
1654278150000|2022-06-03 17:42:30|182.89|180.79|182.89|180.79|182.89|180.79|182.87|180.77|3
1654278160000|2022-06-03 17:42:40|182.88|180.78|182.86|180.76|182.88|180.78|182.86|180.76|2
1654278170000|2022-06-03 17:42:50|182.85|180.75|182.84|180.74|182.85|180.75|182.84|180.74|2
1654278180000|2022-06-03 17:43:00|182.78|180.68|182.63|180.53|182.78|180.68|182.62|180.52|5
1654278190000|2022-06-03 17:43:10|182.6|180.5|182.53|180.43|182.6|180.5|182.53|180.43|3
1654278200000|2022-06-03 17:43:20|182.51|180.41|182.43|180.33|182.51|180.41|182.42|180.32|9
1654278210000|2022-06-03 17:43:30|182.41|180.31|182.42|180.32|182.44|180.34|182.4|180.3|10
1654278220000|2022-06-03 17:43:40|182.41|180.31|182.42|180.32|182.43|180.33|182.41|180.31|4
1654278230000|2022-06-03 17:43:50|182.43|180.33|182.43|180.33|182.44|180.34|182.43|180.33|3
1654278240000|2022-06-03 17:44:00|182.44|180.34|182.44|180.34|182.44|180.34|182.44|180.34|1
1654278250000|2022-06-03 17:44:10|182.43|180.33|182.39|180.29|182.43|180.33|182.38|180.28|5
1654278260000|2022-06-03 17:44:20|182.38|180.28|182.41|180.31|182.41|180.31|182.38|180.28|4
1654278270000|2022-06-03 17:44:30|182.4|180.3|182.46|180.36|182.46|180.36|182.4|180.3|6
1654278280000|2022-06-03 17:44:40|182.45|180.35|182.46|180.36|182.46|180.36|182.45|180.35|4
1654278290000|2022-06-03 17:44:50|182.47|180.37|182.45|180.35|182.47|180.37|182.44|180.34|7
1654278300000|2022-06-03 17:45:00|182.46|180.36|182.48|180.38|182.54|180.44|182.46|180.36|14
1654278310000|2022-06-03 17:45:10|182.49|180.39|182.41|180.31|182.49|180.39|182.41|180.31|11
1654278320000|2022-06-03 17:45:20|182.42|180.32|182.42|180.32|182.43|180.33|182.41|180.31|7
1654278330000|2022-06-03 17:45:30|182.43|180.33|182.45|180.35|182.45|180.35|182.42|180.32|6
1654278340000|2022-06-03 17:45:40|182.44|180.34|182.44|180.34|182.44|180.34|182.44|180.34|1
1654278350000|2022-06-03 17:45:50|182.42|180.32|182.49|180.39|182.5|180.4|182.4|180.3|12
1654278360000|2022-06-03 17:46:00|182.48|180.38|182.44|180.34|182.48|180.38|182.42|180.32|8
1654278370000|2022-06-03 17:46:10|182.43|180.33|182.47|180.37|182.48|180.38|182.43|180.33|8
1654278380000|2022-06-03 17:46:20|182.48|180.38|182.51|180.41|182.52|180.42|182.48|180.38|8
1654278390000|2022-06-03 17:46:30|182.52|180.42|182.67|180.57|182.69|180.59|182.52|180.42|18
1654278400000|2022-06-03 17:46:40|182.7|180.6|182.76|180.66|182.76|180.66|182.7|180.6|8
1654278410000|2022-06-03 17:46:50|182.78|180.68|182.9|180.8|182.9|180.8|182.78|180.68|7
1654278420000|2022-06-03 17:47:00|182.93|180.83|182.98|180.88|183|180.9|182.92|180.82|11
1654278430000|2022-06-03 17:47:10|182.97|180.87|182.99|180.89|183|180.9|182.94|180.84|18
1654278440000|2022-06-03 17:47:20|182.97|180.87|182.93|180.83|182.99|180.89|182.93|180.83|8
1654278450000|2022-06-03 17:47:30|182.92|180.82|182.95|180.85|182.96|180.86|182.92|180.82|10
1654278460000|2022-06-03 17:47:40|182.96|180.86|182.98|180.88|183|180.9|182.95|180.85|7
1654278470000|2022-06-03 17:47:50|182.97|180.87|183.03|180.93|183.03|180.93|182.97|180.87|8
1654278480000|2022-06-03 17:48:00|183.02|180.92|183.02|180.92|183.03|180.93|183.01|180.91|4
1654278490000|2022-06-03 17:48:10|183.05|180.95|183.04|180.94|183.05|180.95|183.04|180.94|2
1654278500000|2022-06-03 17:48:20|183.07|180.97|183.21|181.11|183.21|181.11|183.07|180.97|11
1654278510000|2022-06-03 17:48:30|183.22|181.12|183.2|181.1|183.22|181.12|183.19|181.09|4
1654278520000|2022-06-03 17:48:40|183.24|181.14|183.23|181.13|183.26|181.16|183.21|181.11|8
1654278530000|2022-06-03 17:48:50|183.24|181.14|183.52|181.42|183.55|181.45|183.23|181.13|22
1654278540000|2022-06-03 17:49:00|183.51|181.41|183.36|181.26|183.51|181.41|183.32|181.22|21
1654278550000|2022-06-03 17:49:10|183.37|181.27|183.48|181.38|183.5|181.4|183.37|181.27|15
1654278560000|2022-06-03 17:49:20|183.46|181.36|183.44|181.34|183.47|181.37|183.44|181.34|10
1654278570000|2022-06-03 17:49:30|183.45|181.35|183.46|181.36|183.48|181.38|183.45|181.35|7
1654278580000|2022-06-03 17:49:40|183.45|181.35|183.45|181.35|183.47|181.37|183.44|181.34|8
1654278590000|2022-06-03 17:49:50|183.47|181.37|183.46|181.36|183.49|181.39|183.46|181.36|4
1654278600000|2022-06-03 17:50:00|183.47|181.37|183.43|181.33|183.47|181.37|183.42|181.32|12
1654278610000|2022-06-03 17:50:10|183.42|181.32|183.47|181.37|183.49|181.39|183.42|181.32|9
1654278620000|2022-06-03 17:50:20|183.45|181.35|183.49|181.39|183.49|181.39|183.45|181.35|11
1654278640000|2022-06-03 17:50:40|183.48|181.38|183.46|181.36|183.48|181.38|183.46|181.36|5
1654278650000|2022-06-03 17:50:50|183.47|181.37|183.36|181.26|183.47|181.37|183.34|181.24|17
1654278660000|2022-06-03 17:51:00|183.37|181.27|183.4|181.3|183.4|181.3|183.37|181.27|8
1654278670000|2022-06-03 17:51:10|183.41|181.31|183.43|181.33|183.43|181.33|183.41|181.31|3
1654278680000|2022-06-03 17:51:20|183.4|181.3|183.48|181.38|183.49|181.39|183.4|181.3|6
1654278690000|2022-06-03 17:51:30|183.49|181.39|183.56|181.46|183.57|181.47|183.49|181.39|12
1654278700000|2022-06-03 17:51:40|183.55|181.45|183.46|181.36|183.55|181.45|183.44|181.34|10
1654278710000|2022-06-03 17:51:50|183.45|181.35|183.43|181.33|183.45|181.35|183.43|181.33|5
1654278720000|2022-06-03 17:52:00|183.44|181.34|183.49|181.39|183.49|181.39|183.43|181.33|6
1654278730000|2022-06-03 17:52:10|183.48|181.38|183.45|181.35|183.49|181.39|183.44|181.34|5
1654278740000|2022-06-03 17:52:20|183.46|181.36|183.46|181.36|183.47|181.37|183.46|181.36|3
1654278750000|2022-06-03 17:52:30|183.43|181.33|183.43|181.33|183.43|181.33|183.4|181.3|4
1654278760000|2022-06-03 17:52:40|183.42|181.32|183.44|181.34|183.44|181.34|183.41|181.31|9
1654278770000|2022-06-03 17:52:50|183.45|181.35|183.46|181.36|183.47|181.37|183.45|181.35|10
1654278780000|2022-06-03 17:53:00|183.44|181.34|183.48|181.38|183.49|181.39|183.44|181.34|8
1654278790000|2022-06-03 17:53:10|183.49|181.39|183.55|181.45|183.55|181.45|183.49|181.39|6
1654278800000|2022-06-03 17:53:20|183.56|181.46|183.52|181.42|183.57|181.47|183.52|181.42|10
1654278810000|2022-06-03 17:53:30|183.51|181.41|183.52|181.42|183.54|181.44|183.51|181.41|9
1654278820000|2022-06-03 17:53:40|183.51|181.41|183.45|181.35|183.51|181.41|183.44|181.34|10
1654278830000|2022-06-03 17:53:50|183.46|181.36|183.49|181.39|183.49|181.39|183.46|181.36|3
1654278840000|2022-06-03 17:54:00|183.48|181.38|183.45|181.35|183.48|181.38|183.38|181.28|13
1654278850000|2022-06-03 17:54:10|183.43|181.33|183.42|181.32|183.45|181.35|183.39|181.29|8
1654278860000|2022-06-03 17:54:20|183.41|181.31|183.41|181.31|183.43|181.33|183.4|181.3|6
1654278870000|2022-06-03 17:54:30|183.4|181.3|183.37|181.27|183.41|181.31|183.37|181.27|16
1654278880000|2022-06-03 17:54:40|183.39|181.29|183.33|181.23|183.39|181.29|183.32|181.22|7
1654278890000|2022-06-03 17:54:50|183.34|181.24|183.33|181.23|183.35|181.25|183.33|181.23|6
1654278900000|2022-06-03 17:55:00|183.32|181.22|183.21|181.11|183.32|181.22|183.2|181.1|19
1654278910000|2022-06-03 17:55:10|183.2|181.1|183.11|181.01|183.2|181.1|183.11|181.01|12
1654278920000|2022-06-03 17:55:20|183.1|181|183.11|181.01|183.11|181.01|183.1|181|4
1654278930000|2022-06-03 17:55:30|183.18|181.08|183.18|181.08|183.18|181.08|183.17|181.07|3
1654278940000|2022-06-03 17:55:40|183.22|181.12|183.21|181.11|183.23|181.13|183.2|181.1|5
1654278950000|2022-06-03 17:55:50|183.17|181.07|183.21|181.11|183.21|181.11|183.16|181.06|11
1654278960000|2022-06-03 17:56:00|183.22|181.12|183.19|181.09|183.22|181.12|183.15|181.05|10
1654278970000|2022-06-03 17:56:10|183.2|181.1|183.2|181.1|183.2|181.1|183.2|181.1|1
1654278980000|2022-06-03 17:56:20|183.19|181.09|183.21|181.11|183.21|181.11|183.18|181.08|6
1654278990000|2022-06-03 17:56:30|183.2|181.1|183.2|181.1|183.2|181.1|183.2|181.1|1
1654279000000|2022-06-03 17:56:40|183.21|181.11|183.18|181.08|183.21|181.11|183.18|181.08|4
1654279010000|2022-06-03 17:56:50|183.17|181.07|183.15|181.05|183.17|181.07|183.14|181.04|6
1654279020000|2022-06-03 17:57:00|183.12|181.02|183.14|181.04|183.14|181.04|183.12|181.02|5
1654279030000|2022-06-03 17:57:10|183.12|181.02|183.15|181.05|183.15|181.05|183.12|181.02|4
1654279040000|2022-06-03 17:57:20|183.14|181.04|183.13|181.03|183.15|181.05|183.11|181.01|8
1654279050000|2022-06-03 17:57:30|183.12|181.02|183.12|181.02|183.13|181.03|183.11|181.01|9
1654279060000|2022-06-03 17:57:40|183.11|181.01|183.1|181|183.12|181.02|183.1|181|4
1654279070000|2022-06-03 17:57:50|183.11|181.01|183.14|181.04|183.15|181.05|183.11|181.01|6
1654279080000|2022-06-03 17:58:00|183.13|181.03|183.15|181.05|183.15|181.05|183.13|181.03|5
1654279090000|2022-06-03 17:58:10|183.14|181.04|183.16|181.06|183.17|181.07|183.14|181.04|5
1654279100000|2022-06-03 17:58:20|183.17|181.07|183.17|181.07|183.18|181.08|183.17|181.07|3
1654279110000|2022-06-03 17:58:30|183.18|181.08|183.18|181.08|183.18|181.08|183.18|181.08|1
1654279120000|2022-06-03 17:58:40|183.15|181.05|183.14|181.04|183.16|181.06|183.14|181.04|3
1654279130000|2022-06-03 17:58:50|183.15|181.05|183.09|180.99|183.16|181.06|183.09|180.99|8
1654279140000|2022-06-03 17:59:00|183.08|180.98|183.08|180.98|183.09|180.99|183.05|180.95|14
1654279150000|2022-06-03 17:59:10|183.09|180.99|183.09|180.99|183.1|181|183.08|180.98|4
1654279160000|2022-06-03 17:59:20|183.1|181|183.09|180.99|183.12|181.02|183.07|180.97|13
1654279170000|2022-06-03 17:59:30|183.1|181|183.01|180.91|183.11|181.01|183.01|180.91|11
1654279180000|2022-06-03 17:59:40|183|180.9|182.98|180.88|183.01|180.91|182.97|180.87|10
1654279200000|2022-06-03 18:00:00|182.96|180.86|182.86|180.76|182.96|180.86|182.86|180.76|15
1654279210000|2022-06-03 18:00:10|182.85|180.75|182.51|180.41|182.85|180.75|182.51|180.41|17
1654279220000|2022-06-03 18:00:20|182.5|180.4|182.55|180.45|182.56|180.46|182.47|180.37|11
1654279230000|2022-06-03 18:00:30|182.54|180.44|182.6|180.5|182.61|180.51|182.54|180.44|9
1654279240000|2022-06-03 18:00:40|182.63|180.53|182.77|180.67|182.81|180.71|182.61|180.51|13
1654279250000|2022-06-03 18:00:50|182.79|180.69|182.73|180.63|182.79|180.69|182.71|180.61|9
1654279260000|2022-06-03 18:01:00|182.72|180.62|182.59|180.49|182.72|180.62|182.58|180.48|16
1654279270000|2022-06-03 18:01:10|182.58|180.48|182.6|180.5|182.6|180.5|182.57|180.47|12
1654279280000|2022-06-03 18:01:20|182.59|180.49|182.57|180.47|182.6|180.5|182.57|180.47|6
1654279290000|2022-06-03 18:01:30|182.58|180.48|182.57|180.47|182.58|180.48|182.57|180.47|2
1654279300000|2022-06-03 18:01:40|182.54|180.44|182.48|180.38|182.54|180.44|182.48|180.38|4
1654279310000|2022-06-03 18:01:50|182.47|180.37|182.45|180.35|182.5|180.4|182.45|180.35|12
1654279320000|2022-06-03 18:02:00|182.46|180.36|182.5|180.4|182.51|180.41|182.46|180.36|7
1654279330000|2022-06-03 18:02:10|182.49|180.39|182.56|180.46|182.59|180.49|182.49|180.39|10
1654279340000|2022-06-03 18:02:20|182.6|180.5|182.58|180.48|182.62|180.52|182.56|180.46|12
1654279350000|2022-06-03 18:02:30|182.59|180.49|182.56|180.46|182.59|180.49|182.55|180.45|9
1654279360000|2022-06-03 18:02:40|182.57|180.47|182.6|180.5|182.63|180.53|182.57|180.47|7
1654279370000|2022-06-03 18:02:50|182.58|180.48|182.63|180.53|182.63|180.53|182.55|180.45|13
1654279380000|2022-06-03 18:03:00|182.61|180.51|182.66|180.56|182.66|180.56|182.61|180.51|8
1654279390000|2022-06-03 18:03:10|182.67|180.57|182.81|180.71|182.82|180.72|182.67|180.57|14
1654279400000|2022-06-03 18:03:20|182.8|180.7|182.68|180.58|182.82|180.72|182.68|180.58|12
1654279410000|2022-06-03 18:03:30|182.69|180.59|182.71|180.61|182.72|180.62|182.69|180.59|6
1654279420000|2022-06-03 18:03:40|182.72|180.62|182.8|180.7|182.8|180.7|182.71|180.61|10
1654279430000|2022-06-03 18:03:50|182.79|180.69|182.89|180.79|182.91|180.81|182.77|180.67|14
1654279440000|2022-06-03 18:04:00|182.88|180.78|182.89|180.79|182.92|180.82|182.88|180.78|7
1654279450000|2022-06-03 18:04:10|182.92|180.82|182.96|180.86|183|180.9|182.92|180.82|17
1654279460000|2022-06-03 18:04:20|182.95|180.85|182.89|180.79|182.95|180.85|182.88|180.78|12
1654279470000|2022-06-03 18:04:30|182.85|180.75|182.85|180.75|182.88|180.78|182.84|180.74|12
1654279480000|2022-06-03 18:04:40|182.86|180.76|182.87|180.77|182.87|180.77|182.82|180.72|10
1654279490000|2022-06-03 18:04:50|182.86|180.76|182.91|180.81|182.91|180.81|182.85|180.75|8
1654279500000|2022-06-03 18:05:00|182.9|180.8|182.85|180.75|182.91|180.81|182.84|180.74|10
1654279510000|2022-06-03 18:05:10|182.84|180.74|182.81|180.71|182.88|180.78|182.78|180.68|13
1654279520000|2022-06-03 18:05:20|182.8|180.7|182.78|180.68|182.81|180.71|182.78|180.68|7
1654279530000|2022-06-03 18:05:30|182.79|180.69|182.75|180.65|182.79|180.69|182.73|180.63|8
1654279540000|2022-06-03 18:05:40|182.76|180.66|182.74|180.64|182.76|180.66|182.74|180.64|3
1654279550000|2022-06-03 18:05:50|182.75|180.65|182.71|180.61|182.75|180.65|182.71|180.61|7
1654279560000|2022-06-03 18:06:00|182.7|180.6|182.68|180.58|182.7|180.6|182.64|180.54|9
1654279570000|2022-06-03 18:06:10|182.69|180.59|182.77|180.67|182.77|180.67|182.69|180.59|6
1654279580000|2022-06-03 18:06:20|182.76|180.66|182.79|180.69|182.83|180.73|182.76|180.66|11
1654279590000|2022-06-03 18:06:30|182.8|180.7|182.83|180.73|182.83|180.73|182.8|180.7|7
1654279600000|2022-06-03 18:06:40|182.82|180.72|182.83|180.73|182.83|180.73|182.79|180.69|8
1654279610000|2022-06-03 18:06:50|182.84|180.74|182.9|180.8|182.9|180.8|182.84|180.74|9
1654279620000|2022-06-03 18:07:00|182.93|180.83|182.94|180.84|183|180.9|182.93|180.83|6
1654279630000|2022-06-03 18:07:10|182.96|180.86|182.94|180.84|182.96|180.86|182.92|180.82|9
1654279640000|2022-06-03 18:07:20|182.95|180.85|182.91|180.81|182.95|180.85|182.91|180.81|3
1654279650000|2022-06-03 18:07:30|182.89|180.79|182.87|180.77|182.91|180.81|182.87|180.77|10
1654279660000|2022-06-03 18:07:40|182.89|180.79|182.75|180.65|182.89|180.79|182.73|180.63|13
1654279670000|2022-06-03 18:07:50|182.76|180.66|182.77|180.67|182.77|180.67|182.76|180.66|2
1654279680000|2022-06-03 18:08:00|182.76|180.66|182.69|180.59|182.76|180.66|182.69|180.59|11
1654279690000|2022-06-03 18:08:10|182.68|180.58|182.5|180.4|182.68|180.58|182.5|180.4|17
1654279700000|2022-06-03 18:08:20|182.49|180.39|182.5|180.4|182.5|180.4|182.47|180.37|5
1654279710000|2022-06-03 18:08:30|182.51|180.41|182.53|180.43|182.55|180.45|182.51|180.41|7
1654279720000|2022-06-03 18:08:40|182.54|180.44|182.58|180.48|182.63|180.53|182.54|180.44|7
1654279730000|2022-06-03 18:08:50|182.59|180.49|182.6|180.5|182.6|180.5|182.52|180.42|9
1654279740000|2022-06-03 18:09:00|182.61|180.51|182.59|180.49|182.64|180.54|182.58|180.48|14
1654279750000|2022-06-03 18:09:10|182.58|180.48|182.44|180.34|182.59|180.49|182.44|180.34|13
1654279760000|2022-06-03 18:09:20|182.45|180.35|182.42|180.32|182.45|180.35|182.4|180.3|8
1654279770000|2022-06-03 18:09:30|182.41|180.31|182.45|180.35|182.47|180.37|182.41|180.31|8
1654279780000|2022-06-03 18:09:40|182.48|180.38|182.42|180.32|182.48|180.38|182.39|180.29|16
1654279790000|2022-06-03 18:09:50|182.43|180.33|182.43|180.33|182.43|180.33|182.42|180.32|5
1654279800000|2022-06-03 18:10:00|182.42|180.32|182.41|180.31|182.43|180.33|182.4|180.3|5
1654279810000|2022-06-03 18:10:10|182.43|180.33|182.5|180.4|182.5|180.4|182.43|180.33|7
1654279820000|2022-06-03 18:10:20|182.49|180.39|182.49|180.39|182.49|180.39|182.49|180.39|1
1654279830000|2022-06-03 18:10:30|182.48|180.38|182.42|180.32|182.48|180.38|182.39|180.29|10
1654279840000|2022-06-03 18:10:40|182.43|180.33|182.39|180.29|182.45|180.35|182.39|180.29|9
1654279850000|2022-06-03 18:10:50|182.38|180.28|182.38|180.28|182.41|180.31|182.38|180.28|5
1654279880000|2022-06-03 18:11:20|182.37|180.27|182.38|180.28|182.38|180.28|182.37|180.27|4
1654279890000|2022-06-03 18:11:30|182.37|180.27|182.34|180.24|182.37|180.27|182.33|180.23|10
1654279900000|2022-06-03 18:11:40|182.33|180.23|182.16|180.06|182.33|180.23|182.15|180.05|8
1654279910000|2022-06-03 18:11:50|182.15|180.05|182.15|180.05|182.16|180.06|182.15|180.05|5
1654279920000|2022-06-03 18:12:00|182.14|180.04|182.07|179.97|182.14|180.04|182.06|179.96|11
1654279930000|2022-06-03 18:12:10|182.08|179.98|182.08|179.98|182.1|180|182.08|179.98|10
1654279940000|2022-06-03 18:12:20|182.07|179.97|182.09|179.99|182.13|180.03|182.07|179.97|7
1654279950000|2022-06-03 18:12:30|182.08|179.98|182.03|179.93|182.08|179.98|182.03|179.93|4
1654279960000|2022-06-03 18:12:40|182.06|179.96|182.03|179.93|182.06|179.96|182|179.9|12
1654279970000|2022-06-03 18:12:50|182.06|179.96|182.09|179.99|182.09|179.99|182.04|179.94|10
1654279980000|2022-06-03 18:13:00|182.08|179.98|182.08|179.98|182.09|179.99|182.07|179.97|7
1654279990000|2022-06-03 18:13:10|182.07|179.97|182.09|179.99|182.09|179.99|182.06|179.96|6
1654280000000|2022-06-03 18:13:20|182.08|179.98|182.08|179.98|182.09|179.99|182.07|179.97|5
1654280010000|2022-06-03 18:13:30|182.09|179.99|182.03|179.93|182.09|179.99|182.03|179.93|5
1654280020000|2022-06-03 18:13:40|182.05|179.95|182.04|179.94|182.05|179.95|182.04|179.94|2
1654280030000|2022-06-03 18:13:50|182.03|179.93|182.04|179.94|182.06|179.96|182.02|179.92|9
1654280040000|2022-06-03 18:14:00|182.03|179.93|182.08|179.98|182.08|179.98|182.03|179.93|15
1654280050000|2022-06-03 18:14:10|182.07|179.97|182.07|179.97|182.07|179.97|182.06|179.96|3
1654280060000|2022-06-03 18:14:20|182.08|179.98|182.1|180|182.1|180|182.07|179.97|10
1654280070000|2022-06-03 18:14:30|182.09|179.99|182.1|180|182.11|180.01|182.08|179.98|9
1654280080000|2022-06-03 18:14:40|182.09|179.99|182.09|179.99|182.09|179.99|182.09|179.99|1
1654280090000|2022-06-03 18:14:50|182.1|180|182.14|180.04|182.17|180.07|182.1|180|9
1654280100000|2022-06-03 18:15:00|182.11|180.01|182.15|180.05|182.16|180.06|182.09|179.99|12
1654280110000|2022-06-03 18:15:10|182.16|180.06|182.11|180.01|182.16|180.06|182.11|180.01|11
1654280120000|2022-06-03 18:15:20|182.12|180.02|182.12|180.02|182.14|180.04|182.08|179.98|13
1654280130000|2022-06-03 18:15:30|182.13|180.03|182.1|180|182.14|180.04|182.1|180|11
1654280140000|2022-06-03 18:15:40|182.11|180.01|182.09|179.99|182.12|180.02|182.08|179.98|9
1654280150000|2022-06-03 18:15:50|182.1|180|182.08|179.98|182.1|180|182.07|179.97|5
1654280160000|2022-06-03 18:16:00|182.07|179.97|182.07|179.97|182.08|179.98|182.05|179.95|8
1654280170000|2022-06-03 18:16:10|182.06|179.96|182.07|179.97|182.08|179.98|182.05|179.95|5
1654280180000|2022-06-03 18:16:20|182.06|179.96|182.06|179.96|182.06|179.96|182.06|179.96|1
1654280190000|2022-06-03 18:16:30|182.07|179.97|182.07|179.97|182.07|179.97|182.07|179.97|1
1654280200000|2022-06-03 18:16:40|182.05|179.95|182.05|179.95|182.05|179.95|182.05|179.95|1
1654280210000|2022-06-03 18:16:50|182.06|179.96|182.08|179.98|182.08|179.98|182.06|179.96|3
1654280220000|2022-06-03 18:17:00|182.07|179.97|182.14|180.04|182.14|180.04|182.07|179.97|6
1654280230000|2022-06-03 18:17:10|182.15|180.05|182.2|180.1|182.21|180.11|182.15|180.05|7
1654280240000|2022-06-03 18:17:20|182.19|180.09|182.2|180.1|182.2|180.1|182.19|180.09|2
1654280250000|2022-06-03 18:17:30|182.21|180.11|182.38|180.28|182.38|180.28|182.21|180.11|15
1654280260000|2022-06-03 18:17:40|182.37|180.27|182.38|180.28|182.4|180.3|182.35|180.25|12
1654280270000|2022-06-03 18:17:50|182.37|180.27|182.34|180.24|182.4|180.3|182.31|180.21|15
1654280280000|2022-06-03 18:18:00|182.36|180.26|182.4|180.3|182.41|180.31|182.35|180.25|15
1654280290000|2022-06-03 18:18:10|182.39|180.29|182.42|180.32|182.42|180.32|182.39|180.29|3
1654280300000|2022-06-03 18:18:20|182.41|180.31|182.46|180.36|182.46|180.36|182.41|180.31|13
1654280310000|2022-06-03 18:18:30|182.47|180.37|182.46|180.36|182.47|180.37|182.45|180.35|9
1654280320000|2022-06-03 18:18:40|182.45|180.35|182.46|180.36|182.49|180.39|182.45|180.35|12
1654280330000|2022-06-03 18:18:50|182.47|180.37|182.51|180.41|182.53|180.43|182.46|180.36|9
1654280340000|2022-06-03 18:19:00|182.5|180.4|182.44|180.34|182.5|180.4|182.44|180.34|8
1654280350000|2022-06-03 18:19:10|182.43|180.33|182.45|180.35|182.45|180.35|182.36|180.26|10
1654280360000|2022-06-03 18:19:20|182.44|180.34|182.48|180.38|182.48|180.38|182.43|180.33|12
1654280370000|2022-06-03 18:19:30|182.49|180.39|182.49|180.39|182.57|180.47|182.49|180.39|12
1654280380000|2022-06-03 18:19:40|182.48|180.38|182.52|180.42|182.52|180.42|182.45|180.35|5
1654280390000|2022-06-03 18:19:50|182.6|180.5|182.62|180.52|182.63|180.53|182.6|180.5|7
1654280400000|2022-06-03 18:20:00|182.65|180.55|182.59|180.49|182.65|180.55|182.57|180.47|7
1654280410000|2022-06-03 18:20:10|182.58|180.48|182.57|180.47|182.58|180.48|182.57|180.47|2
1654280420000|2022-06-03 18:20:20|182.56|180.46|182.54|180.44|182.56|180.46|182.53|180.43|4
1654280430000|2022-06-03 18:20:30|182.55|180.45|182.56|180.46|182.56|180.46|182.53|180.43|7
1654280440000|2022-06-03 18:20:40|182.58|180.48|182.59|180.49|182.6|180.5|182.56|180.46|10
1654280450000|2022-06-03 18:20:50|182.58|180.48|182.58|180.48|182.61|180.51|182.58|180.48|11
1654280460000|2022-06-03 18:21:00|182.57|180.47|182.58|180.48|182.59|180.49|182.56|180.46|7
1654280470000|2022-06-03 18:21:10|182.59|180.49|182.6|180.5|182.6|180.5|182.58|180.48|4
1654280480000|2022-06-03 18:21:20|182.61|180.51|182.64|180.54|182.64|180.54|182.58|180.48|7
1654280490000|2022-06-03 18:21:30|182.66|180.56|182.59|180.49|182.67|180.57|182.59|180.49|8
1654280500000|2022-06-03 18:21:40|182.6|180.5|182.61|180.51|182.61|180.51|182.6|180.5|2
1654280510000|2022-06-03 18:21:50|182.6|180.5|183.13|181.03|183.29|181.19|182.6|180.5|20
1654280520000|2022-06-03 18:22:00|183.15|181.05|183.09|180.99|183.18|181.08|183.09|180.99|13
1654280530000|2022-06-03 18:22:10|183.08|180.98|183.04|180.94|183.12|181.02|183.03|180.93|9
1654280540000|2022-06-03 18:22:20|183.05|180.95|183.04|180.94|183.05|180.95|183.04|180.94|2
1654280550000|2022-06-03 18:22:30|183.06|180.96|183.06|180.96|183.08|180.98|183.04|180.94|8
1654280560000|2022-06-03 18:22:40|183.07|180.97|183.05|180.95|183.07|180.97|183.04|180.94|7
1654280570000|2022-06-03 18:22:50|183.04|180.94|183.1|181|183.14|181.04|183.04|180.94|16
1654280580000|2022-06-03 18:23:00|183.09|180.99|183.11|181.01|183.11|181.01|183.08|180.98|4
1654280590000|2022-06-03 18:23:10|183.13|181.03|183.11|181.01|183.13|181.03|183.1|181|4
1654280600000|2022-06-03 18:23:20|183.12|181.02|183.07|180.97|183.12|181.02|183.07|180.97|7
1654280610000|2022-06-03 18:23:30|183.06|180.96|182.89|180.79|183.07|180.97|182.88|180.78|15
1654280620000|2022-06-03 18:23:40|182.9|180.8|182.82|180.72|182.9|180.8|182.8|180.7|9
1654280630000|2022-06-03 18:23:50|182.81|180.71|182.83|180.73|182.83|180.73|182.81|180.71|5
1654280640000|2022-06-03 18:24:00|182.84|180.74|182.85|180.75|182.89|180.79|182.84|180.74|9
1654280650000|2022-06-03 18:24:10|182.84|180.74|182.76|180.66|182.84|180.74|182.75|180.65|11
1654280660000|2022-06-03 18:24:20|182.77|180.67|182.77|180.67|182.78|180.68|182.74|180.64|12
1654280670000|2022-06-03 18:24:30|182.81|180.71|182.82|180.72|182.88|180.78|182.81|180.71|10
1654280680000|2022-06-03 18:24:40|182.81|180.71|182.88|180.78|182.88|180.78|182.8|180.7|12
1654280690000|2022-06-03 18:24:50|182.89|180.79|182.97|180.87|182.97|180.87|182.89|180.79|10
1654280700000|2022-06-03 18:25:00|182.96|180.86|182.87|180.77|182.97|180.87|182.87|180.77|12
1654280710000|2022-06-03 18:25:10|182.86|180.76|182.84|180.74|182.86|180.76|182.82|180.72|10
1654280720000|2022-06-03 18:25:20|182.85|180.75|182.85|180.75|182.85|180.75|182.83|180.73|4
1654280730000|2022-06-03 18:25:30|182.86|180.76|182.52|180.42|182.86|180.76|182.52|180.42|3
1654280740000|2022-06-03 18:25:40|182.54|180.44|182.59|180.49|182.6|180.5|182.54|180.44|5
1654280750000|2022-06-03 18:25:50|182.6|180.5|182.6|180.5|182.65|180.55|182.6|180.5|8
1654280760000|2022-06-03 18:26:00|182.61|180.51|182.52|180.42|182.62|180.52|182.52|180.42|11
1654280770000|2022-06-03 18:26:10|182.53|180.43|182.52|180.42|182.56|180.46|182.52|180.42|19
1654280780000|2022-06-03 18:26:20|182.53|180.43|182.52|180.42|182.55|180.45|182.51|180.41|7
1654280790000|2022-06-03 18:26:30|182.53|180.43|182.52|180.42|182.53|180.43|182.52|180.42|2
1654280800000|2022-06-03 18:26:40|182.53|180.43|182.53|180.43|182.53|180.43|182.53|180.43|1
1654280810000|2022-06-03 18:26:50|182.58|180.48|182.54|180.44|182.59|180.49|182.52|180.42|8
1654280820000|2022-06-03 18:27:00|182.53|180.43|182.55|180.45|182.56|180.46|182.53|180.43|6
1654280830000|2022-06-03 18:27:10|182.54|180.44|182.54|180.44|182.55|180.45|182.54|180.44|3
1654280840000|2022-06-03 18:27:20|182.53|180.43|182.56|180.46|182.56|180.46|182.53|180.43|6
1654280850000|2022-06-03 18:27:30|182.55|180.45|182.53|180.43|182.55|180.45|182.53|180.43|3
1654280860000|2022-06-03 18:27:40|182.52|180.42|182.52|180.42|182.52|180.42|182.51|180.41|3
1654280870000|2022-06-03 18:27:50|182.53|180.43|182.53|180.43|182.53|180.43|182.52|180.42|3
1654280880000|2022-06-03 18:28:00|182.54|180.44|182.47|180.37|182.54|180.44|182.45|180.35|7
1654280890000|2022-06-03 18:28:10|182.45|180.35|182.44|180.34|182.45|180.35|182.44|180.34|2
1654280900000|2022-06-03 18:28:20|182.45|180.35|182.46|180.36|182.46|180.36|182.45|180.35|2
1654280910000|2022-06-03 18:28:30|182.45|180.35|182.48|180.38|182.48|180.38|182.45|180.35|6
1654280920000|2022-06-03 18:28:40|182.47|180.37|182.47|180.37|182.47|180.37|182.46|180.36|3
1654280930000|2022-06-03 18:28:50|182.48|180.38|182.6|180.5|182.6|180.5|182.48|180.38|5
1654280940000|2022-06-03 18:29:00|182.59|180.49|182.54|180.44|182.6|180.5|182.51|180.41|15
1654280950000|2022-06-03 18:29:10|182.53|180.43|182.54|180.44|182.54|180.44|182.52|180.42|6
1654280960000|2022-06-03 18:29:20|182.55|180.45|182.57|180.47|182.57|180.47|182.55|180.45|3
1654280970000|2022-06-03 18:29:30|182.56|180.46|182.59|180.49|182.61|180.51|182.56|180.46|11
1654280980000|2022-06-03 18:29:40|182.62|180.52|182.63|180.53|182.66|180.56|182.62|180.52|13
1654280990000|2022-06-03 18:29:50|182.64|180.54|182.66|180.56|182.66|180.56|182.61|180.51|6
1654281000000|2022-06-03 18:30:00|182.65|180.55|182.65|180.55|182.65|180.55|182.62|180.52|10
1654281010000|2022-06-03 18:30:10|182.64|180.54|182.66|180.56|182.67|180.57|182.63|180.53|8
1654281020000|2022-06-03 18:30:20|182.67|180.57|182.74|180.64|182.74|180.64|182.67|180.57|4
1654281030000|2022-06-03 18:30:30|182.73|180.63|182.71|180.61|182.73|180.63|182.66|180.56|13
1654281050000|2022-06-03 18:30:50|182.69|180.59|182.61|180.51|182.69|180.59|182.61|180.51|11
1654281060000|2022-06-03 18:31:00|182.6|180.5|182.56|180.46|182.6|180.5|182.55|180.45|6
1654281070000|2022-06-03 18:31:10|182.55|180.45|182.69|180.59|182.69|180.59|182.55|180.45|12
1654281080000|2022-06-03 18:31:20|182.68|180.58|182.68|180.58|182.68|180.58|182.67|180.57|3
1654281090000|2022-06-03 18:31:30|182.66|180.56|182.72|180.62|182.73|180.63|182.66|180.56|7
1654281100000|2022-06-03 18:31:40|182.73|180.63|182.71|180.61|182.73|180.63|182.67|180.57|12
1654281110000|2022-06-03 18:31:50|182.72|180.62|182.8|180.7|182.81|180.71|182.69|180.59|12
1654281120000|2022-06-03 18:32:00|182.82|180.72|182.84|180.74|182.85|180.75|182.8|180.7|5
1654281130000|2022-06-03 18:32:10|182.83|180.73|182.8|180.7|182.86|180.76|182.78|180.68|12
1654281140000|2022-06-03 18:32:20|182.82|180.72|182.85|180.75|182.86|180.76|182.82|180.72|16
1654281150000|2022-06-03 18:32:30|182.84|180.74|182.86|180.76|182.87|180.77|182.83|180.73|8
1654281160000|2022-06-03 18:32:40|182.85|180.75|182.9|180.8|182.9|180.8|182.84|180.74|10
1654281170000|2022-06-03 18:32:50|182.91|180.81|182.91|180.81|182.93|180.83|182.91|180.81|5
1654281180000|2022-06-03 18:33:00|182.9|180.8|182.9|180.8|182.95|180.85|182.88|180.78|13
1654281190000|2022-06-03 18:33:10|182.91|180.81|182.88|180.78|182.93|180.83|182.87|180.77|13
1654281200000|2022-06-03 18:33:20|182.87|180.77|182.88|180.78|182.88|180.78|182.83|180.73|9
1654281210000|2022-06-03 18:33:30|182.87|180.77|182.89|180.79|182.89|180.79|182.86|180.76|7
1654281220000|2022-06-03 18:33:40|182.88|180.78|182.89|180.79|182.9|180.8|182.88|180.78|4
1654281230000|2022-06-03 18:33:50|182.9|180.8|182.9|180.8|182.91|180.81|182.89|180.79|8
1654281240000|2022-06-03 18:34:00|182.89|180.79|182.91|180.81|182.91|180.81|182.87|180.77|10
1654281250000|2022-06-03 18:34:10|182.9|180.8|182.89|180.79|182.9|180.8|182.89|180.79|2
1654281260000|2022-06-03 18:34:20|182.88|180.78|182.87|180.77|182.88|180.78|182.86|180.76|8
1654281270000|2022-06-03 18:34:30|182.88|180.78|182.9|180.8|182.9|180.8|182.88|180.78|2
1654281280000|2022-06-03 18:34:40|182.89|180.79|182.9|180.8|182.9|180.8|182.89|180.79|2
1654281290000|2022-06-03 18:34:50|182.91|180.81|182.97|180.87|183|180.9|182.91|180.81|7
1654281300000|2022-06-03 18:35:00|182.98|180.88|183|180.9|183.01|180.91|182.98|180.88|11
1654281310000|2022-06-03 18:35:10|183.01|180.91|183|180.9|183.01|180.91|182.99|180.89|3
1654281320000|2022-06-03 18:35:20|183.01|180.91|182.98|180.88|183.01|180.91|182.98|180.88|10
1654281330000|2022-06-03 18:35:30|182.99|180.89|182.96|180.86|182.99|180.89|182.96|180.86|8
1654281340000|2022-06-03 18:35:40|182.97|180.87|182.92|180.82|182.97|180.87|182.91|180.81|8
1654281350000|2022-06-03 18:35:50|182.93|180.83|182.91|180.81|182.93|180.83|182.91|180.81|5
1654281360000|2022-06-03 18:36:00|182.9|180.8|182.91|180.81|182.91|180.81|182.9|180.8|2
1654281370000|2022-06-03 18:36:10|182.92|180.82|182.93|180.83|182.96|180.86|182.92|180.82|8
1654281380000|2022-06-03 18:36:20|182.92|180.82|182.99|180.89|183|180.9|182.92|180.82|8
1654281390000|2022-06-03 18:36:30|182.98|180.88|182.98|180.88|182.99|180.89|182.97|180.87|7
1654281400000|2022-06-03 18:36:40|182.97|180.87|182.95|180.85|182.97|180.87|182.95|180.85|2
1654281410000|2022-06-03 18:36:50|182.93|180.83|182.91|180.81|182.93|180.83|182.91|180.81|3
1654281420000|2022-06-03 18:37:00|182.9|180.8|182.89|180.79|182.91|180.81|182.87|180.77|10
1654281440000|2022-06-03 18:37:20|182.88|180.78|182.85|180.75|182.88|180.78|182.83|180.73|7
1654281460000|2022-06-03 18:37:40|182.84|180.74|182.84|180.74|182.84|180.74|182.84|180.74|1
1654281470000|2022-06-03 18:37:50|182.83|180.73|182.84|180.74|182.85|180.75|182.83|180.73|6
1654281480000|2022-06-03 18:38:00|182.85|180.75|182.85|180.75|182.85|180.75|182.85|180.75|1
1654281490000|2022-06-03 18:38:10|182.84|180.74|182.84|180.74|182.85|180.75|182.84|180.74|5
1654281500000|2022-06-03 18:38:20|182.83|180.73|182.84|180.74|182.84|180.74|182.83|180.73|2
1654281510000|2022-06-03 18:38:30|182.83|180.73|182.84|180.74|182.84|180.74|182.83|180.73|2
1654281520000|2022-06-03 18:38:40|182.83|180.73|182.82|180.72|182.84|180.74|182.81|180.71|6
1654281530000|2022-06-03 18:38:50|182.83|180.73|182.81|180.71|182.83|180.73|182.79|180.69|7
1654281540000|2022-06-03 18:39:00|182.8|180.7|182.7|180.6|182.81|180.71|182.7|180.6|4
1654281550000|2022-06-03 18:39:10|182.68|180.58|182.58|180.48|182.68|180.58|182.58|180.48|9
1654281560000|2022-06-03 18:39:20|182.59|180.49|182.63|180.53|182.63|180.53|182.59|180.49|5
1654281570000|2022-06-03 18:39:30|182.64|180.54|182.67|180.57|182.68|180.58|182.64|180.54|7
1654281610000|2022-06-03 18:40:10|182.66|180.56|182.62|180.52|182.66|180.56|182.62|180.52|4
1654281620000|2022-06-03 18:40:20|182.63|180.53|182.63|180.53|182.64|180.54|182.62|180.52|6
1654281630000|2022-06-03 18:40:30|182.62|180.52|182.63|180.53|182.63|180.53|182.62|180.52|4
1654281640000|2022-06-03 18:40:40|182.62|180.52|182.63|180.53|182.64|180.54|182.62|180.52|4
1654281660000|2022-06-03 18:41:00|182.64|180.54|182.63|180.53|182.65|180.55|182.62|180.52|12
1654281670000|2022-06-03 18:41:10|182.62|180.52|182.65|180.55|182.65|180.55|182.62|180.52|3
1654281680000|2022-06-03 18:41:20|182.66|180.56|182.72|180.62|182.73|180.63|182.66|180.56|8
1654281690000|2022-06-03 18:41:30|182.71|180.61|182.72|180.62|182.72|180.62|182.7|180.6|5
1654281710000|2022-06-03 18:41:50|182.73|180.63|182.71|180.61|182.73|180.63|182.71|180.61|7
1654281720000|2022-06-03 18:42:00|182.72|180.62|182.73|180.63|182.73|180.63|182.69|180.59|6
1654281730000|2022-06-03 18:42:10|182.71|180.61|182.65|180.55|182.71|180.61|182.65|180.55|8
1654281740000|2022-06-03 18:42:20|182.64|180.54|182.65|180.55|182.65|180.55|182.64|180.54|4
1654281750000|2022-06-03 18:42:30|182.64|180.54|182.64|180.54|182.65|180.55|182.63|180.53|4
1654281760000|2022-06-03 18:42:40|182.66|180.56|182.68|180.58|182.71|180.61|182.66|180.56|9
1654281770000|2022-06-03 18:42:50|182.67|180.57|182.64|180.54|182.67|180.57|182.64|180.54|4
1654281780000|2022-06-03 18:43:00|182.63|180.53|182.64|180.54|182.64|180.54|182.63|180.53|4
1654281790000|2022-06-03 18:43:10|182.63|180.53|182.67|180.57|182.69|180.59|182.63|180.53|6
1654281800000|2022-06-03 18:43:20|182.68|180.58|182.68|180.58|182.68|180.58|182.68|180.58|1
1654281810000|2022-06-03 18:43:30|182.69|180.59|182.7|180.6|182.7|180.6|182.69|180.59|2
1654281820000|2022-06-03 18:43:40|182.69|180.59|182.67|180.57|182.69|180.59|182.65|180.55|8
1654281830000|2022-06-03 18:43:50|182.68|180.58|182.66|180.56|182.68|180.58|182.66|180.56|7
1654281840000|2022-06-03 18:44:00|182.68|180.58|182.8|180.7|182.8|180.7|182.68|180.58|15
1654281850000|2022-06-03 18:44:10|182.82|180.72|182.89|180.79|182.89|180.79|182.8|180.7|5
1654281860000|2022-06-03 18:44:20|182.9|180.8|182.88|180.78|182.96|180.86|182.88|180.78|12
1654281870000|2022-06-03 18:44:30|182.89|180.79|182.91|180.81|182.91|180.81|182.89|180.79|3
1654281880000|2022-06-03 18:44:40|182.9|180.8|182.92|180.82|182.92|180.82|182.88|180.78|9
1654281890000|2022-06-03 18:44:50|182.97|180.87|182.93|180.83|182.98|180.88|182.91|180.81|8
1654281900000|2022-06-03 18:45:00|182.92|180.82|182.83|180.73|182.92|180.82|182.83|180.73|18
1654281910000|2022-06-03 18:45:10|182.78|180.68|182.71|180.61|182.8|180.7|182.7|180.6|11
1654281920000|2022-06-03 18:45:20|182.72|180.62|182.73|180.63|182.76|180.66|182.72|180.62|11
1654281930000|2022-06-03 18:45:30|182.72|180.62|182.71|180.61|182.73|180.63|182.69|180.59|9
1654281940000|2022-06-03 18:45:40|182.69|180.59|182.68|180.58|182.71|180.61|182.67|180.57|10
1654281950000|2022-06-03 18:45:50|182.7|180.6|182.7|180.6|182.7|180.6|182.68|180.58|5
1654281960000|2022-06-03 18:46:00|182.69|180.59|182.7|180.6|182.71|180.61|182.69|180.59|4
1654281970000|2022-06-03 18:46:10|182.71|180.61|182.71|180.61|182.73|180.63|182.7|180.6|10
1654281980000|2022-06-03 18:46:20|182.69|180.59|182.71|180.61|182.72|180.62|182.69|180.59|6
1654281990000|2022-06-03 18:46:30|182.72|180.62|182.7|180.6|182.72|180.62|182.67|180.57|6
1654282000000|2022-06-03 18:46:40|182.68|180.58|182.69|180.59|182.7|180.6|182.67|180.57|11
1654282010000|2022-06-03 18:46:50|182.68|180.58|182.68|180.58|182.68|180.58|182.68|180.58|1
1654282020000|2022-06-03 18:47:00|182.69|180.59|182.65|180.55|182.69|180.59|182.65|180.55|3
1654282030000|2022-06-03 18:47:10|182.63|180.53|182.62|180.52|182.63|180.53|182.62|180.52|4
1654282040000|2022-06-03 18:47:20|182.61|180.51|182.62|180.52|182.62|180.52|182.6|180.5|4
1654282050000|2022-06-03 18:47:30|182.61|180.51|182.62|180.52|182.62|180.52|182.61|180.51|4
1654282060000|2022-06-03 18:47:40|182.66|180.56|182.66|180.56|182.66|180.56|182.66|180.56|1
1654282070000|2022-06-03 18:47:50|182.65|180.55|182.66|180.56|182.66|180.56|182.65|180.55|2
1654282090000|2022-06-03 18:48:10|182.67|180.57|182.98|180.88|183.04|180.94|182.67|180.57|19
1654282100000|2022-06-03 18:48:20|182.97|180.87|182.97|180.87|182.97|180.87|182.91|180.81|9
1654282110000|2022-06-03 18:48:30|182.96|180.86|182.98|180.88|182.99|180.89|182.96|180.86|6
1654282120000|2022-06-03 18:48:40|182.99|180.89|183.19|181.09|183.26|181.16|182.99|180.89|11
1654282130000|2022-06-03 18:48:50|183.21|181.11|183.25|181.15|183.25|181.15|183.17|181.07|10
1654282140000|2022-06-03 18:49:00|183.21|181.11|183.24|181.14|183.24|181.14|183.21|181.11|4
1654282150000|2022-06-03 18:49:10|183.23|181.13|183.14|181.04|183.23|181.13|183.09|180.99|11
1654282160000|2022-06-03 18:49:20|183.15|181.05|183.13|181.03|183.17|181.07|183.1|181|15
1654282170000|2022-06-03 18:49:30|183.14|181.04|183.16|181.06|183.16|181.06|183.14|181.04|2
1654282180000|2022-06-03 18:49:40|183.14|181.04|183.12|181.02|183.14|181.04|183.12|181.02|3
1654282190000|2022-06-03 18:49:50|183.1|181|183.1|181|183.13|181.03|183.08|180.98|16
1654282200000|2022-06-03 18:50:00|183.09|180.99|183.08|180.98|183.09|180.99|183.07|180.97|4
1654282210000|2022-06-03 18:50:10|183.07|180.97|183.09|180.99|183.1|181|183.07|180.97|6
1654282220000|2022-06-03 18:50:20|183.08|180.98|183.06|180.96|183.09|180.99|183.06|180.96|5
1654282230000|2022-06-03 18:50:30|183.08|180.98|183.09|180.99|183.09|180.99|183.08|180.98|2
1654282240000|2022-06-03 18:50:40|183.08|180.98|183.08|180.98|183.08|180.98|183.08|180.98|1
1654282250000|2022-06-03 18:50:50|183.07|180.97|183.09|180.99|183.09|180.99|183.07|180.97|3
1654282260000|2022-06-03 18:51:00|183.11|181.01|183.18|181.08|183.21|181.11|183.11|181.01|10
1654282270000|2022-06-03 18:51:10|183.2|181.1|183.12|181.02|183.21|181.11|183.12|181.02|16
1654282280000|2022-06-03 18:51:20|183.13|181.03|183.13|181.03|183.14|181.04|183.13|181.03|3
1654282290000|2022-06-03 18:51:30|183.15|181.05|183.15|181.05|183.15|181.05|183.14|181.04|5
1654282300000|2022-06-03 18:51:40|183.14|181.04|183.13|181.03|183.14|181.04|183.13|181.03|2
1654282310000|2022-06-03 18:51:50|183.12|181.02|183.12|181.02|183.12|181.02|183.11|181.01|3
1654282330000|2022-06-03 18:52:10|183.32|181.22|183.42|181.32|183.42|181.32|183.32|181.22|6
1654282340000|2022-06-03 18:52:20|183.49|181.39|183.46|181.36|183.52|181.42|183.45|181.35|14
1654282350000|2022-06-03 18:52:30|183.48|181.38|183.56|181.46|183.57|181.47|183.47|181.37|19
1654282360000|2022-06-03 18:52:40|183.55|181.45|183.54|181.44|183.57|181.47|183.54|181.44|5
1654282370000|2022-06-03 18:52:50|183.55|181.45|183.57|181.47|183.57|181.47|183.52|181.42|11
1654282380000|2022-06-03 18:53:00|183.56|181.46|183.57|181.47|183.59|181.49|183.56|181.46|9
1654282390000|2022-06-03 18:53:10|183.56|181.46|183.56|181.46|183.57|181.47|183.55|181.45|7
1654282400000|2022-06-03 18:53:20|183.57|181.47|183.6|181.5|183.7|181.6|183.57|181.47|15
1654282410000|2022-06-03 18:53:30|183.59|181.49|183.52|181.42|183.59|181.49|183.52|181.42|10
1654282420000|2022-06-03 18:53:40|183.54|181.44|183.52|181.42|183.54|181.44|183.52|181.42|3
1654282430000|2022-06-03 18:53:50|183.51|181.41|183.51|181.41|183.52|181.42|183.5|181.4|4
1654282440000|2022-06-03 18:54:00|183.48|181.38|183.45|181.35|183.48|181.38|183.43|181.33|9
1654282450000|2022-06-03 18:54:10|183.43|181.33|183.35|181.25|183.43|181.33|183.33|181.23|7
1654282460000|2022-06-03 18:54:20|183.37|181.27|183.37|181.27|183.4|181.3|183.37|181.27|10
1654282470000|2022-06-03 18:54:30|183.36|181.26|183.36|181.26|183.4|181.3|183.36|181.26|8
1654282480000|2022-06-03 18:54:40|183.38|181.28|183.29|181.19|183.38|181.28|183.29|181.19|8
1654282490000|2022-06-03 18:54:50|183.28|181.18|183.23|181.13|183.28|181.18|183.23|181.13|9
1654282500000|2022-06-03 18:55:00|183.22|181.12|183.19|181.09|183.22|181.12|183.17|181.07|10
1654282510000|2022-06-03 18:55:10|183.21|181.11|183.15|181.05|183.21|181.11|183.15|181.05|7
1654282540000|2022-06-03 18:55:40|183.21|181.11|183.2|181.1|183.22|181.12|183.2|181.1|4
1654282550000|2022-06-03 18:55:50|183.21|181.11|183.19|181.09|183.21|181.11|183.16|181.06|9
1654282560000|2022-06-03 18:56:00|183.22|181.12|183.27|181.17|183.27|181.17|183.21|181.11|9
1654282570000|2022-06-03 18:56:10|183.28|181.18|183.23|181.13|183.29|181.19|183.23|181.13|12
1654282580000|2022-06-03 18:56:20|183.24|181.14|183.24|181.14|183.28|181.18|183.23|181.13|11
1654282590000|2022-06-03 18:56:30|183.25|181.15|183.26|181.16|183.27|181.17|183.25|181.15|5
1654282600000|2022-06-03 18:56:40|183.25|181.15|183.34|181.24|183.35|181.25|183.25|181.15|10
1654282610000|2022-06-03 18:56:50|183.35|181.25|183.36|181.26|183.36|181.26|183.35|181.25|4
1654282620000|2022-06-03 18:57:00|183.35|181.25|183.32|181.22|183.36|181.26|183.32|181.22|10
1654282630000|2022-06-03 18:57:10|183.31|181.21|183.25|181.15|183.31|181.21|183.25|181.15|5
1654282640000|2022-06-03 18:57:20|183.24|181.14|183.24|181.14|183.27|181.17|183.24|181.14|6
1654282650000|2022-06-03 18:57:30|183.22|181.12|183.23|181.13|183.23|181.13|183.22|181.12|2
1654282660000|2022-06-03 18:57:40|183.24|181.14|183.24|181.14|183.24|181.14|183.23|181.13|3
1654282670000|2022-06-03 18:57:50|183.23|181.13|183.21|181.11|183.24|181.14|183.21|181.11|5
1654282680000|2022-06-03 18:58:00|183.23|181.13|183.21|181.11|183.23|181.13|183.21|181.11|3
1654282690000|2022-06-03 18:58:10|183.22|181.12|183.26|181.16|183.26|181.16|183.22|181.12|5
1654282700000|2022-06-03 18:58:20|183.27|181.17|183.35|181.25|183.37|181.27|183.27|181.17|4
1654282710000|2022-06-03 18:58:30|183.36|181.26|183.33|181.23|183.36|181.26|183.32|181.22|8
1654282720000|2022-06-03 18:58:40|183.34|181.24|183.31|181.21|183.34|181.24|183.3|181.2|10
1654282730000|2022-06-03 18:58:50|183.32|181.22|183.31|181.21|183.32|181.22|183.31|181.21|2
1654282740000|2022-06-03 18:59:00|183.32|181.22|183.34|181.24|183.35|181.25|183.31|181.21|7
1654282750000|2022-06-03 18:59:10|183.33|181.23|183.32|181.22|183.35|181.25|183.32|181.22|7
1654282760000|2022-06-03 18:59:20|183.33|181.23|183.29|181.19|183.33|181.23|183.28|181.18|8
1654282770000|2022-06-03 18:59:30|183.23|181.13|183.2|181.1|183.23|181.13|183.19|181.09|5
1654282780000|2022-06-03 18:59:40|183.19|181.09|183.21|181.11|183.21|181.11|183.19|181.09|5
1654282800000|2022-06-03 19:00:00|183.2|181.1|183.22|181.12|183.22|181.12|183.2|181.1|2
1654282810000|2022-06-03 19:00:10|183.2|181.1|182.99|180.89|183.2|181.1|182.97|180.87|17
1654282820000|2022-06-03 19:00:20|183|180.9|183.05|180.95|183.05|180.95|183|180.9|3
1654282830000|2022-06-03 19:00:30|183.06|180.96|183.12|181.02|183.12|181.02|183.05|180.95|9
1654282840000|2022-06-03 19:00:40|183.11|181.01|183.16|181.06|183.18|181.08|183.11|181.01|7
1654282850000|2022-06-03 19:00:50|183.14|181.04|183.1|181|183.14|181.04|183.1|181|3
1654282860000|2022-06-03 19:01:00|183.12|181.02|183.12|181.02|183.13|181.03|183.1|181|7
1654282870000|2022-06-03 19:01:10|183.13|181.03|183.21|181.11|183.23|181.13|183.13|181.03|9
1654282880000|2022-06-03 19:01:20|183.19|181.09|183.18|181.08|183.19|181.09|183.18|181.08|2
1654282890000|2022-06-03 19:01:30|183.19|181.09|183.11|181.01|183.19|181.09|183.09|180.99|13
1654282900000|2022-06-03 19:01:40|183.1|181|183.07|180.97|183.1|181|183.07|180.97|2
1654282910000|2022-06-03 19:01:50|183.06|180.96|183.06|180.96|183.06|180.96|183.06|180.96|1
1654282920000|2022-06-03 19:02:00|183.1|181|183.05|180.95|183.1|181|183.04|180.94|7
1654282930000|2022-06-03 19:02:10|183.04|180.94|183|180.9|183.04|180.94|183|180.9|5
1654282940000|2022-06-03 19:02:20|182.99|180.89|182.97|180.87|182.99|180.89|182.97|180.87|3
1654282970000|2022-06-03 19:02:50|182.98|180.88|183.04|180.94|183.05|180.95|182.97|180.87|6
1654282980000|2022-06-03 19:03:00|183.03|180.93|183.1|181|183.11|181.01|183.03|180.93|11
1654282990000|2022-06-03 19:03:10|183.09|180.99|183.09|180.99|183.1|181|183.09|180.99|17
1654283000000|2022-06-03 19:03:20|183.1|181|183.11|181.01|183.12|181.02|183.09|180.99|7
1654283010000|2022-06-03 19:03:30|183.13|181.03|183.1|181|183.19|181.09|183.1|181|15
1654283020000|2022-06-03 19:03:40|183.13|181.03|183.12|181.02|183.13|181.03|183.09|180.99|14
1654283030000|2022-06-03 19:03:50|183.13|181.03|183.19|181.09|183.19|181.09|183.13|181.03|13
1654283040000|2022-06-03 19:04:00|183.2|181.1|183.21|181.11|183.24|181.14|183.19|181.09|10
1654283050000|2022-06-03 19:04:10|183.2|181.1|183.3|181.2|183.3|181.2|183.19|181.09|14
1654283060000|2022-06-03 19:04:20|183.29|181.19|183.19|181.09|183.31|181.21|183.19|181.09|10
1654283070000|2022-06-03 19:04:30|183.21|181.11|183.22|181.12|183.22|181.12|183.2|181.1|4
1654283080000|2022-06-03 19:04:40|183.28|181.18|183.28|181.18|183.28|181.18|183.27|181.17|3
1654283100000|2022-06-03 19:05:00|183.27|181.17|183.28|181.18|183.28|181.18|183.27|181.17|2
1654283110000|2022-06-03 19:05:10|183.3|181.2|183.3|181.2|183.3|181.2|183.3|181.2|1
1654283120000|2022-06-03 19:05:20|183.31|181.21|183.27|181.17|183.31|181.21|183.27|181.17|5
1654283130000|2022-06-03 19:05:30|183.28|181.18|183.34|181.24|183.34|181.24|183.28|181.18|14
1654283140000|2022-06-03 19:05:40|183.33|181.23|183.33|181.23|183.36|181.26|183.32|181.22|11
1654283150000|2022-06-03 19:05:50|183.32|181.22|183.31|181.21|183.34|181.24|183.31|181.21|15
1654283160000|2022-06-03 19:06:00|183.32|181.22|183.32|181.22|183.35|181.25|183.31|181.21|16
1654283170000|2022-06-03 19:06:10|183.33|181.23|183.35|181.25|183.35|181.25|183.32|181.22|9
1654283180000|2022-06-03 19:06:20|183.34|181.24|183.36|181.26|183.36|181.26|183.31|181.21|10
1654283190000|2022-06-03 19:06:30|183.35|181.25|183.36|181.26|183.36|181.26|183.35|181.25|4
1654283200000|2022-06-03 19:06:40|183.35|181.25|183.35|181.25|183.36|181.26|183.29|181.19|12
1654283210000|2022-06-03 19:06:50|183.36|181.26|183.43|181.33|183.43|181.33|183.34|181.24|10
1654283220000|2022-06-03 19:07:00|183.42|181.32|183.41|181.31|183.44|181.34|183.38|181.28|14
1654283230000|2022-06-03 19:07:10|183.42|181.32|183.34|181.24|183.42|181.32|183.31|181.21|20
1654283240000|2022-06-03 19:07:20|183.39|181.29|183.4|181.3|183.41|181.31|183.38|181.28|16
1654283250000|2022-06-03 19:07:30|183.41|181.31|183.36|181.26|183.41|181.31|183.36|181.26|15
1654283260000|2022-06-03 19:07:40|183.37|181.27|183.4|181.3|183.4|181.3|183.34|181.24|16
1654283270000|2022-06-03 19:07:50|183.41|181.31|183.33|181.23|183.41|181.31|183.33|181.23|11
1654283280000|2022-06-03 19:08:00|183.32|181.22|183.34|181.24|183.34|181.24|183.31|181.21|10
1654283290000|2022-06-03 19:08:10|183.33|181.23|183.33|181.23|183.33|181.23|183.31|181.21|7
1654283300000|2022-06-03 19:08:20|183.32|181.22|183.33|181.23|183.35|181.25|183.32|181.22|8
1654283310000|2022-06-03 19:08:30|183.32|181.22|183.33|181.23|183.33|181.23|183.27|181.17|12
1654283320000|2022-06-03 19:08:40|183.32|181.22|183.35|181.25|183.36|181.26|183.31|181.21|10
1654283330000|2022-06-03 19:08:50|183.33|181.23|183.35|181.25|183.36|181.26|183.3|181.2|18
1654283340000|2022-06-03 19:09:00|183.37|181.27|183.41|181.31|183.44|181.34|183.37|181.27|4
1654283350000|2022-06-03 19:09:10|183.43|181.33|183.38|181.28|183.47|181.37|183.38|181.28|10
1654283360000|2022-06-03 19:09:20|183.39|181.29|183.37|181.27|183.4|181.3|183.37|181.27|9
1654283370000|2022-06-03 19:09:30|183.36|181.26|183.38|181.28|183.38|181.28|183.36|181.26|2
1654283380000|2022-06-03 19:09:40|183.36|181.26|183.34|181.24|183.36|181.26|183.34|181.24|5
1654283390000|2022-06-03 19:09:50|183.36|181.26|183.36|181.26|183.39|181.29|183.35|181.25|14
1654283400000|2022-06-03 19:10:00|183.35|181.25|183.37|181.27|183.37|181.27|183.34|181.24|7
1654283410000|2022-06-03 19:10:10|183.36|181.26|183.37|181.27|183.38|181.28|183.35|181.25|5
1654283420000|2022-06-03 19:10:20|183.36|181.26|183.42|181.32|183.43|181.33|183.35|181.25|13
1654283430000|2022-06-03 19:10:30|183.38|181.28|183.33|181.23|183.39|181.29|183.28|181.18|13
1654283440000|2022-06-03 19:10:40|183.32|181.22|183.35|181.25|183.35|181.25|183.32|181.22|10
1654283450000|2022-06-03 19:10:50|183.34|181.24|183.32|181.22|183.35|181.25|183.3|181.2|13
1654283460000|2022-06-03 19:11:00|183.36|181.26|183.37|181.27|183.44|181.34|183.35|181.25|19
1654283470000|2022-06-03 19:11:10|183.36|181.26|183.39|181.29|183.41|181.31|183.36|181.26|13
1654283480000|2022-06-03 19:11:20|183.38|181.28|183.31|181.21|183.39|181.29|183.31|181.21|12
1654283490000|2022-06-03 19:11:30|183.29|181.19|183.21|181.11|183.29|181.19|183.2|181.1|11
1654283500000|2022-06-03 19:11:40|183.19|181.09|183.18|181.08|183.19|181.09|183.17|181.07|8
1654283510000|2022-06-03 19:11:50|183.17|181.07|183.12|181.02|183.18|181.08|183.11|181.01|11
1654283520000|2022-06-03 19:12:00|183.11|181.01|183.15|181.05|183.15|181.05|183.1|181|9
1654283530000|2022-06-03 19:12:10|183.14|181.04|183.13|181.03|183.14|181.04|183.12|181.02|4
1654283540000|2022-06-03 19:12:20|183.12|181.02|183.04|180.94|183.12|181.02|183.03|180.93|9
1654283550000|2022-06-03 19:12:30|183.03|180.93|183.03|180.93|183.04|180.94|183.03|180.93|7
1654283560000|2022-06-03 19:12:40|183.04|180.94|183.07|180.97|183.07|180.97|183.04|180.94|3
1654283570000|2022-06-03 19:12:50|183.08|180.98|183.09|180.99|183.11|181.01|183.08|180.98|8
1654283580000|2022-06-03 19:13:00|183.08|180.98|183.1|181|183.11|181.01|183.05|180.95|7
1654283590000|2022-06-03 19:13:10|183.11|181.01|183.16|181.06|183.19|181.09|183.11|181.01|12
1654283600000|2022-06-03 19:13:20|183.15|181.05|183.2|181.1|183.22|181.12|183.15|181.05|14
1654283610000|2022-06-03 19:13:30|183.19|181.09|183.2|181.1|183.2|181.1|183.18|181.08|6
1654283620000|2022-06-03 19:13:40|183.21|181.11|183.21|181.11|183.23|181.13|183.2|181.1|6
1654283630000|2022-06-03 19:13:50|183.22|181.12|183.25|181.15|183.28|181.18|183.21|181.11|9
1654283640000|2022-06-03 19:14:00|183.24|181.14|183.15|181.05|183.24|181.14|183.13|181.03|13
1654283650000|2022-06-03 19:14:10|183.16|181.06|183.18|181.08|183.19|181.09|183.15|181.05|9
1654283660000|2022-06-03 19:14:20|183.2|181.1|183.21|181.11|183.22|181.12|183.18|181.08|10
1654283670000|2022-06-03 19:14:30|183.19|181.09|183.19|181.09|183.21|181.11|183.19|181.09|3
1654283680000|2022-06-03 19:14:40|183.18|181.08|183.21|181.11|183.22|181.12|183.18|181.08|6
1654283690000|2022-06-03 19:14:50|183.19|181.09|183.15|181.05|183.19|181.09|183.14|181.04|8
1654283700000|2022-06-03 19:15:00|183.14|181.04|183.21|181.11|183.21|181.11|183.14|181.04|13
1654283710000|2022-06-03 19:15:10|183.22|181.12|183.19|181.09|183.22|181.12|183.18|181.08|8
1654283720000|2022-06-03 19:15:20|183.2|181.1|183.14|181.04|183.2|181.1|183.13|181.03|7
1654283730000|2022-06-03 19:15:30|183.16|181.06|183.15|181.05|183.19|181.09|183.14|181.04|5
1654283750000|2022-06-03 19:15:50|183.13|181.03|183.21|181.11|183.21|181.11|183.13|181.03|7
1654283760000|2022-06-03 19:16:00|183.19|181.09|183.22|181.12|183.24|181.14|183.19|181.09|13
1654283770000|2022-06-03 19:16:10|183.21|181.11|183.22|181.12|183.22|181.12|183.19|181.09|4
1654283780000|2022-06-03 19:16:20|183.2|181.1|183.19|181.09|183.22|181.12|183.19|181.09|7
1654283790000|2022-06-03 19:16:30|183.2|181.1|183.21|181.11|183.21|181.11|183.19|181.09|10
1654283800000|2022-06-03 19:16:40|183.2|181.1|183.24|181.14|183.26|181.16|183.19|181.09|11
1654283810000|2022-06-03 19:16:50|183.23|181.13|183.24|181.14|183.24|181.14|183.23|181.13|2
1654283830000|2022-06-03 19:17:10|183.25|181.15|183.19|181.09|183.27|181.17|183.18|181.08|9
1654283840000|2022-06-03 19:17:20|183.18|181.08|183.23|181.13|183.23|181.13|183.17|181.07|7
1654283850000|2022-06-03 19:17:30|183.22|181.12|183.22|181.12|183.22|181.12|183.21|181.11|5
1654283860000|2022-06-03 19:17:40|183.23|181.13|183.24|181.14|183.25|181.15|183.22|181.12|8
1654283870000|2022-06-03 19:17:50|183.25|181.15|183.24|181.14|183.25|181.15|183.23|181.13|6
1654283880000|2022-06-03 19:18:00|183.23|181.13|183.18|181.08|183.23|181.13|183.14|181.04|22
1654283890000|2022-06-03 19:18:10|183.17|181.07|183.15|181.05|183.17|181.07|183.14|181.04|7
1654283900000|2022-06-03 19:18:20|183.16|181.06|183.2|181.1|183.21|181.11|183.16|181.06|11
1654283910000|2022-06-03 19:18:30|183.21|181.11|183.2|181.1|183.21|181.11|183.2|181.1|2
1654283920000|2022-06-03 19:18:40|183.21|181.11|183.23|181.13|183.23|181.13|183.21|181.11|3
1654283930000|2022-06-03 19:18:50|183.21|181.11|183.19|181.09|183.21|181.11|183.19|181.09|9
1654283940000|2022-06-03 19:19:00|183.2|181.1|183.21|181.11|183.21|181.11|183.2|181.1|2
1654283950000|2022-06-03 19:19:10|183.2|181.1|183.14|181.04|183.2|181.1|183.13|181.03|18
1654283960000|2022-06-03 19:19:20|183.15|181.05|183.14|181.04|183.15|181.05|183.14|181.04|6
1654283980000|2022-06-03 19:19:40|183.15|181.05|183.17|181.07|183.18|181.08|183.14|181.04|5
1654283990000|2022-06-03 19:19:50|183.18|181.08|183.14|181.04|183.21|181.11|183.13|181.03|12
1654284000000|2022-06-03 19:20:00|183.15|181.05|183.01|180.91|183.16|181.06|183.01|180.91|10
1654284010000|2022-06-03 19:20:10|183.02|180.92|183.01|180.91|183.02|180.92|183.01|180.91|2
1654284020000|2022-06-03 19:20:20|183.02|180.92|182.9|180.8|183.02|180.92|182.89|180.79|9
1654284030000|2022-06-03 19:20:30|182.91|180.81|182.99|180.89|182.99|180.89|182.91|180.81|8
1654284050000|2022-06-03 19:20:50|182.98|180.88|182.95|180.85|182.98|180.88|182.92|180.82|9
1654284060000|2022-06-03 19:21:00|182.94|180.84|182.93|180.83|182.94|180.84|182.93|180.83|2
1654284070000|2022-06-03 19:21:10|182.92|180.82|182.93|180.83|182.93|180.83|182.92|180.82|4
1654284080000|2022-06-03 19:21:20|182.92|180.82|182.93|180.83|182.93|180.83|182.92|180.82|2
1654284090000|2022-06-03 19:21:30|182.94|180.84|182.92|180.82|182.94|180.84|182.92|180.82|3
1654284100000|2022-06-03 19:21:40|182.93|180.83|182.93|180.83|182.93|180.83|182.93|180.83|1
1654284110000|2022-06-03 19:21:50|182.92|180.82|182.91|180.81|182.93|180.83|182.91|180.81|6
1654284120000|2022-06-03 19:22:00|182.9|180.8|182.89|180.79|182.92|180.82|182.89|180.79|10
1654284130000|2022-06-03 19:22:10|182.9|180.8|182.94|180.84|182.94|180.84|182.83|180.73|9
1654284140000|2022-06-03 19:22:20|182.93|180.83|182.84|180.74|182.93|180.83|182.84|180.74|9
1654284150000|2022-06-03 19:22:30|182.85|180.75|182.85|180.75|182.85|180.75|182.85|180.75|1
1654284160000|2022-06-03 19:22:40|182.84|180.74|182.74|180.64|182.84|180.74|182.74|180.64|8
1654284170000|2022-06-03 19:22:50|182.75|180.65|182.83|180.73|182.85|180.75|182.75|180.65|6
1654284180000|2022-06-03 19:23:00|182.82|180.72|182.87|180.77|182.88|180.78|182.79|180.69|17
1654284190000|2022-06-03 19:23:10|182.84|180.74|182.83|180.73|182.84|180.74|182.83|180.73|6
1654284200000|2022-06-03 19:23:20|182.84|180.74|182.85|180.75|182.85|180.75|182.83|180.73|6
1654284210000|2022-06-03 19:23:30|182.84|180.74|182.73|180.63|182.84|180.74|182.72|180.62|7
1654284220000|2022-06-03 19:23:40|182.74|180.64|182.79|180.69|182.84|180.74|182.74|180.64|16
1654284230000|2022-06-03 19:23:50|182.78|180.68|182.81|180.71|182.81|180.71|182.74|180.64|13
1654284240000|2022-06-03 19:24:00|182.8|180.7|182.88|180.78|182.88|180.78|182.78|180.68|8
1654284250000|2022-06-03 19:24:10|182.86|180.76|182.86|180.76|182.88|180.78|182.86|180.76|5
1654284260000|2022-06-03 19:24:20|182.87|180.77|182.9|180.8|182.9|180.8|182.87|180.77|5
1654284270000|2022-06-03 19:24:30|182.91|180.81|182.89|180.79|182.91|180.81|182.88|180.78|4
1654284280000|2022-06-03 19:24:40|182.9|180.8|182.89|180.79|182.9|180.8|182.89|180.79|4
1654284290000|2022-06-03 19:24:50|182.9|180.8|182.92|180.82|182.92|180.82|182.89|180.79|4
1654284310000|2022-06-03 19:25:10|182.93|180.83|182.93|180.83|182.93|180.83|182.93|180.83|1
1654284320000|2022-06-03 19:25:20|182.94|180.84|182.99|180.89|182.99|180.89|182.94|180.84|4
1654284330000|2022-06-03 19:25:30|182.98|180.88|183.02|180.92|183.02|180.92|182.96|180.86|9
1654284340000|2022-06-03 19:25:40|183|180.9|183.02|180.92|183.02|180.92|183|180.9|5
1654284350000|2022-06-03 19:25:50|183.01|180.91|183|180.9|183.01|180.91|182.99|180.89|4
1654284360000|2022-06-03 19:26:00|182.99|180.89|182.99|180.89|182.99|180.89|182.99|180.89|1
1654284370000|2022-06-03 19:26:10|183|180.9|182.99|180.89|183.01|180.91|182.98|180.88|5
1654284380000|2022-06-03 19:26:20|183|180.9|183.01|180.91|183.01|180.91|182.99|180.89|4
1654284390000|2022-06-03 19:26:30|183|180.9|183.02|180.92|183.02|180.92|183|180.9|3
1654284400000|2022-06-03 19:26:40|182.99|180.89|183.01|180.91|183.01|180.91|182.99|180.89|3
1654284410000|2022-06-03 19:26:50|183.02|180.92|183.02|180.92|183.02|180.92|183.01|180.91|3
1654284420000|2022-06-03 19:27:00|183.03|180.93|183.04|180.94|183.04|180.94|183.02|180.92|4
1654284430000|2022-06-03 19:27:10|183.05|180.95|183.23|181.13|183.29|181.19|183.05|180.95|12
1654284440000|2022-06-03 19:27:20|183.24|181.14|183.22|181.12|183.25|181.15|183.21|181.11|12
1654284450000|2022-06-03 19:27:30|183.21|181.11|183.2|181.1|183.22|181.12|183.18|181.08|10
1654284460000|2022-06-03 19:27:40|183.19|181.09|183.18|181.08|183.21|181.11|183.18|181.08|8
1654284470000|2022-06-03 19:27:50|183.17|181.07|183.13|181.03|183.17|181.07|183.12|181.02|13
1654284480000|2022-06-03 19:28:00|183.12|181.02|183.08|180.98|183.12|181.02|183.03|180.93|12
1654284490000|2022-06-03 19:28:10|183.09|180.99|183.16|181.06|183.22|181.12|183.09|180.99|14
1654284500000|2022-06-03 19:28:20|183.19|181.09|183.22|181.12|183.24|181.14|183.17|181.07|12
1654284510000|2022-06-03 19:28:30|183.21|181.11|183.25|181.15|183.26|181.16|183.19|181.09|9
1654284520000|2022-06-03 19:28:40|183.22|181.12|183.23|181.13|183.24|181.14|183.22|181.12|6
1654284530000|2022-06-03 19:28:50|183.22|181.12|183.18|181.08|183.22|181.12|183.18|181.08|3
1654284540000|2022-06-03 19:29:00|183.19|181.09|183.33|181.23|183.33|181.23|183.19|181.09|12
1654284550000|2022-06-03 19:29:10|183.34|181.24|183.41|181.31|183.41|181.31|183.33|181.23|7
1654284560000|2022-06-03 19:29:20|183.39|181.29|183.32|181.22|183.41|181.31|183.32|181.22|6
1654284570000|2022-06-03 19:29:30|183.33|181.23|183.29|181.19|183.33|181.23|183.28|181.18|11
1654284580000|2022-06-03 19:29:40|183.3|181.2|183.3|181.2|183.32|181.22|183.28|181.18|8
1654284590000|2022-06-03 19:29:50|183.31|181.21|183.32|181.22|183.32|181.22|183.31|181.21|2
1654284600000|2022-06-03 19:30:00|183.3|181.2|183.23|181.13|183.32|181.22|183.23|181.13|16
1654284610000|2022-06-03 19:30:10|183.22|181.12|183.24|181.14|183.24|181.14|183.21|181.11|6
1654284620000|2022-06-03 19:30:20|183.23|181.13|183.11|181.01|183.24|181.14|183.11|181.01|8
1654284630000|2022-06-03 19:30:30|183.12|181.02|183.28|181.18|183.28|181.18|183.12|181.02|7
1654284640000|2022-06-03 19:30:40|183.27|181.17|183.34|181.24|183.34|181.24|183.26|181.16|10
1654284650000|2022-06-03 19:30:50|183.33|181.23|183.31|181.21|183.33|181.23|183.3|181.2|4
1654284660000|2022-06-03 19:31:00|183.3|181.2|183.26|181.16|183.3|181.2|183.25|181.15|12
1654284670000|2022-06-03 19:31:10|183.25|181.15|183.22|181.12|183.25|181.15|183.21|181.11|12
1654284680000|2022-06-03 19:31:20|183.21|181.11|183.2|181.1|183.27|181.17|183.2|181.1|17
1654284690000|2022-06-03 19:31:30|183.21|181.11|183.14|181.04|183.23|181.13|183.13|181.03|10
1654284700000|2022-06-03 19:31:40|183.15|181.05|183.15|181.05|183.15|181.05|183.14|181.04|7
1654284710000|2022-06-03 19:31:50|183.16|181.06|183.17|181.07|183.17|181.07|183.13|181.03|9
1654284720000|2022-06-03 19:32:00|183.16|181.06|183.19|181.09|183.23|181.13|183.16|181.06|13
1654284730000|2022-06-03 19:32:10|183.2|181.1|183.18|181.08|183.2|181.1|183.18|181.08|3
1654284740000|2022-06-03 19:32:20|183.17|181.07|183.17|181.07|183.17|181.07|183.15|181.05|5
1654284750000|2022-06-03 19:32:30|183.18|181.08|183.17|181.07|183.19|181.09|183.17|181.07|4
1654284760000|2022-06-03 19:32:40|183.15|181.05|183.16|181.06|183.18|181.08|183.14|181.04|7
1654284770000|2022-06-03 19:32:50|183.18|181.08|183.15|181.05|183.18|181.08|183.15|181.05|4
1654284780000|2022-06-03 19:33:00|183.16|181.06|183.17|181.07|183.18|181.08|183.16|181.06|6
1654284790000|2022-06-03 19:33:10|183.16|181.06|183.15|181.05|183.16|181.06|183.11|181.01|11
1654284800000|2022-06-03 19:33:20|183.13|181.03|183.15|181.05|183.16|181.06|183.13|181.03|5
1654284810000|2022-06-03 19:33:30|183.14|181.04|183.13|181.03|183.14|181.04|183.13|181.03|2
1654284820000|2022-06-03 19:33:40|183.12|181.02|183.08|180.98|183.12|181.02|183.07|180.97|6
1654284830000|2022-06-03 19:33:50|183.07|180.97|183.07|180.97|183.09|180.99|183.06|180.96|6
1654284840000|2022-06-03 19:34:00|183.08|180.98|182.9|180.8|183.08|180.98|182.9|180.8|13
1654284850000|2022-06-03 19:34:10|182.91|180.81|182.9|180.8|182.92|180.82|182.9|180.8|5
1654284860000|2022-06-03 19:34:20|182.89|180.79|182.88|180.78|182.89|180.79|182.88|180.78|2
1654284870000|2022-06-03 19:34:30|182.86|180.76|182.82|180.72|182.86|180.76|182.81|180.71|7
1654284880000|2022-06-03 19:34:40|182.81|180.71|182.82|180.72|182.82|180.72|182.81|180.71|2
1654284890000|2022-06-03 19:34:50|182.83|180.73|182.82|180.72|182.83|180.73|182.82|180.72|4
1654284900000|2022-06-03 19:35:00|182.83|180.73|182.84|180.74|182.84|180.74|182.83|180.73|10
1654284910000|2022-06-03 19:35:10|182.83|180.73|182.84|180.74|182.84|180.74|182.81|180.71|8
1654284920000|2022-06-03 19:35:20|182.87|180.77|182.89|180.79|182.89|180.79|182.85|180.75|14
1654284930000|2022-06-03 19:35:30|182.9|180.8|182.87|180.77|182.9|180.8|182.86|180.76|6
1654284940000|2022-06-03 19:35:40|182.86|180.76|182.87|180.77|182.89|180.79|182.86|180.76|7
1654284950000|2022-06-03 19:35:50|182.88|180.78|182.93|180.83|182.93|180.83|182.87|180.77|10
1654284960000|2022-06-03 19:36:00|182.98|180.88|182.98|180.88|182.99|180.89|182.98|180.88|3
1654284970000|2022-06-03 19:36:10|182.99|180.89|182.98|180.88|182.99|180.89|182.98|180.88|2
1654284980000|2022-06-03 19:36:20|182.96|180.86|182.93|180.83|182.96|180.86|182.92|180.82|7
1654284990000|2022-06-03 19:36:30|182.91|180.81|182.89|180.79|182.91|180.81|182.87|180.77|8
1654285000000|2022-06-03 19:36:40|182.9|180.8|182.88|180.78|182.9|180.8|182.88|180.78|3
1654285010000|2022-06-03 19:36:50|182.89|180.79|182.9|180.8|182.9|180.8|182.89|180.79|2
1654285020000|2022-06-03 19:37:00|182.88|180.78|182.87|180.77|182.9|180.8|182.86|180.76|11
1654285030000|2022-06-03 19:37:10|182.89|180.79|182.91|180.81|182.95|180.85|182.89|180.79|11
1654285040000|2022-06-03 19:37:20|182.9|180.8|182.99|180.89|182.99|180.89|182.9|180.8|9
1654285050000|2022-06-03 19:37:30|183|180.9|183|180.9|183|180.9|182.98|180.88|4
1654285060000|2022-06-03 19:37:40|183.02|180.92|183.18|181.08|183.19|181.09|183.01|180.91|8
1654285070000|2022-06-03 19:37:50|183.19|181.09|183.29|181.19|183.29|181.19|183.19|181.09|11
1654285080000|2022-06-03 19:38:00|183.26|181.16|183.3|181.2|183.3|181.2|183.26|181.16|6
1654285090000|2022-06-03 19:38:10|183.31|181.21|183.35|181.25|183.37|181.27|183.31|181.21|13
1654285100000|2022-06-03 19:38:20|183.36|181.26|183.32|181.22|183.37|181.27|183.32|181.22|4
1654285110000|2022-06-03 19:38:30|183.31|181.21|183.32|181.22|183.32|181.22|183.31|181.21|4
1654285120000|2022-06-03 19:38:40|183.33|181.23|183.32|181.22|183.34|181.24|183.31|181.21|8
1654285130000|2022-06-03 19:38:50|183.33|181.23|183.35|181.25|183.35|181.25|183.32|181.22|11
1654285140000|2022-06-03 19:39:00|183.34|181.24|183.33|181.23|183.34|181.24|183.32|181.22|8
1654285150000|2022-06-03 19:39:10|183.34|181.24|183.34|181.24|183.34|181.24|183.34|181.24|1
1654285160000|2022-06-03 19:39:20|183.33|181.23|183.34|181.24|183.35|181.25|183.31|181.21|7
1654285190000|2022-06-03 19:39:50|183.33|181.23|183.29|181.19|183.33|181.23|183.28|181.18|8
1654285200000|2022-06-03 19:40:00|183.3|181.2|183.32|181.22|183.33|181.23|183.29|181.19|6
1654285210000|2022-06-03 19:40:10|183.31|181.21|183.3|181.2|183.33|181.23|183.3|181.2|5
1654285220000|2022-06-03 19:40:20|183.31|181.21|183.35|181.25|183.36|181.26|183.31|181.21|9
1654285230000|2022-06-03 19:40:30|183.36|181.26|183.35|181.25|183.37|181.27|183.34|181.24|8
1654285240000|2022-06-03 19:40:40|183.34|181.24|183.35|181.25|183.36|181.26|183.34|181.24|5
1654285250000|2022-06-03 19:40:50|183.36|181.26|183.38|181.28|183.38|181.28|183.36|181.26|3
1654285260000|2022-06-03 19:41:00|183.37|181.27|183.35|181.25|183.37|181.27|183.33|181.23|5
1654285280000|2022-06-03 19:41:20|183.36|181.26|183.34|181.24|183.36|181.26|183.32|181.22|5
1654285290000|2022-06-03 19:41:30|183.35|181.25|183.38|181.28|183.4|181.3|183.35|181.25|6
1654285300000|2022-06-03 19:41:40|183.36|181.26|183.36|181.26|183.37|181.27|183.36|181.26|7
1654285310000|2022-06-03 19:41:50|183.37|181.27|183.42|181.32|183.44|181.34|183.36|181.26|10
1654285320000|2022-06-03 19:42:00|183.41|181.31|183.47|181.37|183.48|181.38|183.38|181.28|15
1654285330000|2022-06-03 19:42:10|183.48|181.38|183.49|181.39|183.5|181.4|183.47|181.37|5
1654285340000|2022-06-03 19:42:20|183.47|181.37|183.47|181.37|183.47|181.37|183.47|181.37|1
1654285350000|2022-06-03 19:42:30|183.48|181.38|183.51|181.41|183.51|181.41|183.47|181.37|5
1654285360000|2022-06-03 19:42:40|183.5|181.4|183.46|181.36|183.5|181.4|183.46|181.36|4
1654285370000|2022-06-03 19:42:50|183.47|181.37|183.49|181.39|183.49|181.39|183.47|181.37|7
1654285380000|2022-06-03 19:43:00|183.48|181.38|183.46|181.36|183.48|181.38|183.44|181.34|5
1654285390000|2022-06-03 19:43:10|183.47|181.37|183.46|181.36|183.47|181.37|183.46|181.36|2
1654285400000|2022-06-03 19:43:20|183.47|181.37|183.46|181.36|183.48|181.38|183.46|181.36|8
1654285410000|2022-06-03 19:43:30|183.47|181.37|183.5|181.4|183.5|181.4|183.46|181.36|9
1654285420000|2022-06-03 19:43:40|183.49|181.39|183.48|181.38|183.49|181.39|183.48|181.38|2
1654285430000|2022-06-03 19:43:50|183.47|181.37|183.46|181.36|183.48|181.38|183.45|181.35|6
1654285440000|2022-06-03 19:44:00|183.47|181.37|183.47|181.37|183.47|181.37|183.47|181.37|1
1654285450000|2022-06-03 19:44:10|183.49|181.39|183.45|181.35|183.49|181.39|183.43|181.33|9
1654285460000|2022-06-03 19:44:20|183.44|181.34|183.43|181.33|183.44|181.34|183.43|181.33|4
1654285470000|2022-06-03 19:44:30|183.44|181.34|183.44|181.34|183.44|181.34|183.44|181.34|1
1654285480000|2022-06-03 19:44:40|183.45|181.35|183.43|181.33|183.45|181.35|183.43|181.33|3
1654285490000|2022-06-03 19:44:50|183.44|181.34|183.44|181.34|183.44|181.34|183.44|181.34|1
1654285500000|2022-06-03 19:45:00|183.45|181.35|183.48|181.38|183.52|181.42|183.44|181.34|14
1654285510000|2022-06-03 19:45:10|183.49|181.39|183.47|181.37|183.49|181.39|183.47|181.37|3
1654285520000|2022-06-03 19:45:20|183.5|181.4|183.46|181.36|183.5|181.4|183.46|181.36|5
1654285540000|2022-06-03 19:45:40|183.45|181.35|183.44|181.34|183.46|181.36|183.43|181.33|8
1654285550000|2022-06-03 19:45:50|183.43|181.33|183.44|181.34|183.45|181.35|183.43|181.33|6
1654285560000|2022-06-03 19:46:00|183.43|181.33|183.41|181.31|183.43|181.33|183.4|181.3|7
1654285570000|2022-06-03 19:46:10|183.4|181.3|183.33|181.23|183.4|181.3|183.32|181.22|6
1654285580000|2022-06-03 19:46:20|183.32|181.22|183.32|181.22|183.33|181.23|183.31|181.21|4
1654285590000|2022-06-03 19:46:30|183.31|181.21|183.33|181.23|183.33|181.23|183.31|181.21|5
1654285600000|2022-06-03 19:46:40|183.36|181.26|183.34|181.24|183.36|181.26|183.33|181.23|3
1654285610000|2022-06-03 19:46:50|183.35|181.25|183.4|181.3|183.4|181.3|183.35|181.25|4
1654285620000|2022-06-03 19:47:00|183.39|181.29|183.41|181.31|183.41|181.31|183.39|181.29|7
1654285630000|2022-06-03 19:47:10|183.42|181.32|183.42|181.32|183.42|181.32|183.42|181.32|1
1654285640000|2022-06-03 19:47:20|183.41|181.31|183.41|181.31|183.42|181.32|183.4|181.3|7
1654285650000|2022-06-03 19:47:30|183.4|181.3|183.38|181.28|183.41|181.31|183.38|181.28|8
1654285660000|2022-06-03 19:47:40|183.41|181.31|183.44|181.34|183.44|181.34|183.41|181.31|6
1654285670000|2022-06-03 19:47:50|183.45|181.35|183.45|181.35|183.45|181.35|183.44|181.34|3
1654285680000|2022-06-03 19:48:00|183.44|181.34|183.42|181.32|183.44|181.34|183.42|181.32|4
1654285690000|2022-06-03 19:48:10|183.4|181.3|183.38|181.28|183.4|181.3|183.36|181.26|7
1654285700000|2022-06-03 19:48:20|183.37|181.27|183.41|181.31|183.41|181.31|183.37|181.27|9
1654285710000|2022-06-03 19:48:30|183.4|181.3|183.42|181.32|183.44|181.34|183.4|181.3|8
1654285720000|2022-06-03 19:48:40|183.43|181.33|183.43|181.33|183.44|181.34|183.42|181.32|5
1654285730000|2022-06-03 19:48:50|183.44|181.34|183.44|181.34|183.45|181.35|183.43|181.33|5
1654285740000|2022-06-03 19:49:00|183.45|181.35|183.44|181.34|183.45|181.35|183.44|181.34|2
1654285750000|2022-06-03 19:49:10|183.43|181.33|183.41|181.31|183.44|181.34|183.41|181.31|8
1654285760000|2022-06-03 19:49:20|183.43|181.33|183.46|181.36|183.46|181.36|183.42|181.32|11
1654285770000|2022-06-03 19:49:30|183.45|181.35|183.46|181.36|183.46|181.36|183.45|181.35|2
1654285780000|2022-06-03 19:49:40|183.47|181.37|183.46|181.36|183.47|181.37|183.43|181.33|8
1654285790000|2022-06-03 19:49:50|183.45|181.35|183.45|181.35|183.46|181.36|183.44|181.34|7
1654285800000|2022-06-03 19:50:00|183.43|181.33|183.28|181.18|183.43|181.33|183.26|181.16|13
1654285810000|2022-06-03 19:50:10|183.3|181.2|183.23|181.13|183.33|181.23|183.23|181.13|16
1654285820000|2022-06-03 19:50:20|183.22|181.12|183.17|181.07|183.22|181.12|183.13|181.03|13
1654285830000|2022-06-03 19:50:30|183.16|181.06|183.22|181.12|183.22|181.12|183.13|181.03|10
1654285840000|2022-06-03 19:50:40|183.25|181.15|183.26|181.16|183.26|181.16|183.21|181.11|10
1654285850000|2022-06-03 19:50:50|183.31|181.21|183.32|181.22|183.32|181.22|183.29|181.19|14
1654285860000|2022-06-03 19:51:00|183.34|181.24|183.38|181.28|183.41|181.31|183.34|181.24|14
1654285870000|2022-06-03 19:51:10|183.39|181.29|183.38|181.28|183.4|181.3|183.38|181.28|6
1654285880000|2022-06-03 19:51:20|183.39|181.29|183.32|181.22|183.39|181.29|183.32|181.22|7
1654285890000|2022-06-03 19:51:30|183.26|181.16|183.27|181.17|183.28|181.18|183.26|181.16|11
1654285900000|2022-06-03 19:51:40|183.26|181.16|183.33|181.23|183.35|181.25|183.26|181.16|15
1654285910000|2022-06-03 19:51:50|183.34|181.24|183.34|181.24|183.34|181.24|183.32|181.22|5
1654285920000|2022-06-03 19:52:00|183.35|181.25|183.32|181.22|183.35|181.25|183.32|181.22|4
1654285930000|2022-06-03 19:52:10|183.3|181.2|183.29|181.19|183.31|181.21|183.26|181.16|13
1654285940000|2022-06-03 19:52:20|183.28|181.18|183.34|181.24|183.37|181.27|183.28|181.18|12
1654285950000|2022-06-03 19:52:30|183.35|181.25|183.37|181.27|183.37|181.27|183.35|181.25|3
1654285960000|2022-06-03 19:52:40|183.32|181.22|183.38|181.28|183.38|181.28|183.32|181.22|6
1654285970000|2022-06-03 19:52:50|183.39|181.29|183.39|181.29|183.42|181.32|183.39|181.29|5
1654285980000|2022-06-03 19:53:00|183.4|181.3|183.4|181.3|183.42|181.32|183.4|181.3|5
1654285990000|2022-06-03 19:53:10|183.41|181.31|183.4|181.3|183.41|181.31|183.39|181.29|5
1654286000000|2022-06-03 19:53:20|183.39|181.29|183.39|181.29|183.39|181.29|183.38|181.28|3
1654286010000|2022-06-03 19:53:30|183.38|181.28|183.37|181.27|183.38|181.28|183.37|181.27|2
1654286020000|2022-06-03 19:53:40|183.36|181.26|183.37|181.27|183.38|181.28|183.36|181.26|6
1654286030000|2022-06-03 19:53:50|183.38|181.28|183.41|181.31|183.41|181.31|183.37|181.27|8
1654286040000|2022-06-03 19:54:00|183.4|181.3|183.4|181.3|183.41|181.31|183.4|181.3|3
1654286050000|2022-06-03 19:54:10|183.38|181.28|183.36|181.26|183.38|181.28|183.34|181.24|7
1654286060000|2022-06-03 19:54:20|183.34|181.24|183.28|181.18|183.34|181.24|183.28|181.18|9
1654286070000|2022-06-03 19:54:30|183.33|181.23|183.31|181.21|183.33|181.23|183.31|181.21|3
1654286080000|2022-06-03 19:54:40|183.3|181.2|183.32|181.22|183.33|181.23|183.23|181.13|15
1654286090000|2022-06-03 19:54:50|183.31|181.21|183.37|181.27|183.37|181.27|183.31|181.21|10
1654286100000|2022-06-03 19:55:00|183.36|181.26|183.38|181.28|183.48|181.38|183.36|181.26|15
1654286110000|2022-06-03 19:55:10|183.36|181.26|183.33|181.23|183.4|181.3|183.32|181.22|15
1654286120000|2022-06-03 19:55:20|183.34|181.24|183.33|181.23|183.34|181.24|183.33|181.23|2
1654286130000|2022-06-03 19:55:30|183.32|181.22|183.3|181.2|183.32|181.22|183.28|181.18|13
1654286140000|2022-06-03 19:55:40|183.29|181.19|183.28|181.18|183.31|181.21|183.27|181.17|13
1654286150000|2022-06-03 19:55:50|183.29|181.19|183.29|181.19|183.29|181.19|183.27|181.17|6
1654286160000|2022-06-03 19:56:00|183.28|181.18|183.29|181.19|183.29|181.19|183.27|181.17|10
1654286170000|2022-06-03 19:56:10|183.3|181.2|183.25|181.15|183.3|181.2|183.22|181.12|13
1654286180000|2022-06-03 19:56:20|183.24|181.14|183.23|181.13|183.24|181.14|183.22|181.12|4
1654286190000|2022-06-03 19:56:30|183.22|181.12|183.23|181.13|183.23|181.13|183.22|181.12|2
1654286210000|2022-06-03 19:56:50|183.24|181.14|183.23|181.13|183.24|181.14|183.23|181.13|2
1654286220000|2022-06-03 19:57:00|183.25|181.15|183.4|181.3|183.4|181.3|183.25|181.15|14
1654286230000|2022-06-03 19:57:10|183.39|181.29|183.4|181.3|183.41|181.31|183.38|181.28|9
1654286240000|2022-06-03 19:57:20|183.38|181.28|183.29|181.19|183.38|181.28|183.28|181.18|6
1654286250000|2022-06-03 19:57:30|183.3|181.2|183.29|181.19|183.31|181.21|183.28|181.18|8
1654286260000|2022-06-03 19:57:40|183.28|181.18|183.26|181.16|183.28|181.18|183.25|181.15|4
1654286270000|2022-06-03 19:57:50|183.25|181.15|183.26|181.16|183.26|181.16|183.25|181.15|2
1654286280000|2022-06-03 19:58:00|183.27|181.17|183.31|181.21|183.31|181.21|183.26|181.16|5
1654286290000|2022-06-03 19:58:10|183.3|181.2|183.28|181.18|183.31|181.21|183.28|181.18|4
1654286300000|2022-06-03 19:58:20|183.29|181.19|183.33|181.23|183.34|181.24|183.29|181.19|10
1654286310000|2022-06-03 19:58:30|183.31|181.21|183.29|181.19|183.31|181.21|183.27|181.17|8
1654286320000|2022-06-03 19:58:40|183.28|181.18|183.27|181.17|183.28|181.18|183.27|181.17|2
1654286330000|2022-06-03 19:58:50|183.26|181.16|183.2|181.1|183.26|181.16|183.2|181.1|8
1654286340000|2022-06-03 19:59:00|183.19|181.09|183.2|181.1|183.21|181.11|183.18|181.08|9
1654286350000|2022-06-03 19:59:10|183.19|181.09|183.03|180.93|183.19|181.09|182.99|180.89|20
1654286360000|2022-06-03 19:59:20|183.04|180.94|182.99|180.89|183.04|180.94|182.99|180.89|8
1654286370000|2022-06-03 19:59:30|182.94|180.84|182.88|180.78|182.94|180.84|182.87|180.77|18
1654286380000|2022-06-03 19:59:40|182.87|180.77|182.87|180.77|182.9|180.8|182.86|180.76|13
1654286390000|2022-06-03 19:59:50|182.86|180.76|182.91|180.81|182.92|180.82|182.86|180.76|9
1654286400000|2022-06-03 20:00:00|182.94|180.84|182.89|180.79|182.94|180.84|182.88|180.78|9
1654286410000|2022-06-03 20:00:10|182.88|180.78|182.5|180.4|182.9|180.8|182.48|180.38|20
1654286420000|2022-06-03 20:00:20|182.51|180.41|182.53|180.43|182.61|180.51|182.51|180.41|18
1654286430000|2022-06-03 20:00:30|182.54|180.44|182.61|180.51|182.61|180.51|182.54|180.44|5
1654286440000|2022-06-03 20:00:40|182.59|180.49|182.53|180.43|182.59|180.49|182.52|180.42|14
1654286450000|2022-06-03 20:00:50|182.56|180.46|182.58|180.48|182.62|180.52|182.55|180.45|11
1654286460000|2022-06-03 20:01:00|182.57|180.47|182.55|180.45|182.57|180.47|182.5|180.4|15
1654286470000|2022-06-03 20:01:10|182.57|180.47|182.53|180.43|182.57|180.47|182.51|180.41|11
1654286480000|2022-06-03 20:01:20|182.55|180.45|182.46|180.36|182.55|180.45|182.45|180.35|9
1654286490000|2022-06-03 20:01:30|182.45|180.35|182.49|180.39|182.49|180.39|182.45|180.35|6
1654286510000|2022-06-03 20:01:50|182.51|180.41|182.65|180.55|182.65|180.55|182.51|180.41|7
1654286520000|2022-06-03 20:02:00|182.67|180.57|182.64|180.54|182.68|180.58|182.64|180.54|8
1654286530000|2022-06-03 20:02:10|182.65|180.55|182.58|180.48|182.65|180.55|182.55|180.45|8
1654286540000|2022-06-03 20:02:20|182.59|180.49|182.64|180.54|182.64|180.54|182.59|180.49|11
1654286550000|2022-06-03 20:02:30|182.65|180.55|182.64|180.54|182.65|180.55|182.63|180.53|4
1654286560000|2022-06-03 20:02:40|182.65|180.55|182.67|180.57|182.67|180.57|182.65|180.55|4
1654286570000|2022-06-03 20:02:50|182.66|180.56|182.66|180.56|182.67|180.57|182.66|180.56|7
1654286580000|2022-06-03 20:03:00|182.67|180.57|182.69|180.59|182.71|180.61|182.67|180.57|7
1654286590000|2022-06-03 20:03:10|182.7|180.6|182.69|180.59|182.7|180.6|182.69|180.59|2
1654286600000|2022-06-03 20:03:20|182.7|180.6|182.69|180.59|182.7|180.6|182.68|180.58|6
1654286610000|2022-06-03 20:03:30|182.7|180.6|182.64|180.54|182.7|180.6|182.61|180.51|7
1654286620000|2022-06-03 20:03:40|182.63|180.53|182.64|180.54|182.67|180.57|182.63|180.53|10
1654286630000|2022-06-03 20:03:50|182.63|180.53|182.59|180.49|182.64|180.54|182.58|180.48|6
1654286640000|2022-06-03 20:04:00|182.61|180.51|182.61|180.51|182.61|180.51|182.6|180.5|5
1654286650000|2022-06-03 20:04:10|182.62|180.52|182.61|180.51|182.63|180.53|182.61|180.51|5
1654286660000|2022-06-03 20:04:20|182.6|180.5|182.67|180.57|182.68|180.58|182.6|180.5|7
1654286670000|2022-06-03 20:04:30|182.68|180.58|182.68|180.58|182.68|180.58|182.67|180.57|3
1654286680000|2022-06-03 20:04:40|182.67|180.57|182.68|180.58|182.68|180.58|182.67|180.57|8
1654286690000|2022-06-03 20:04:50|182.67|180.57|182.67|180.57|182.67|180.57|182.67|180.57|1
1654286700000|2022-06-03 20:05:00|182.66|180.56|182.69|180.59|182.69|180.59|182.66|180.56|6
1654286710000|2022-06-03 20:05:10|182.68|180.58|182.69|180.59|182.7|180.6|182.68|180.58|6
1654286720000|2022-06-03 20:05:20|182.71|180.61|182.7|180.6|182.71|180.61|182.69|180.59|4
1654286730000|2022-06-03 20:05:30|182.69|180.59|182.69|180.59|182.69|180.59|182.69|180.59|1
1654286740000|2022-06-03 20:05:40|182.68|180.58|182.69|180.59|182.69|180.59|182.67|180.57|4
1654286750000|2022-06-03 20:05:50|182.71|180.61|182.69|180.59|182.71|180.61|182.68|180.58|5
1654286760000|2022-06-03 20:06:00|182.68|180.58|182.7|180.6|182.71|180.61|182.68|180.58|5
1654286770000|2022-06-03 20:06:10|182.71|180.61|182.72|180.62|182.72|180.62|182.71|180.61|4
1654286780000|2022-06-03 20:06:20|182.73|180.63|182.76|180.66|182.76|180.66|182.73|180.63|4
1654286790000|2022-06-03 20:06:30|182.77|180.67|182.79|180.69|182.8|180.7|182.77|180.67|8
1654286800000|2022-06-03 20:06:40|182.8|180.7|182.83|180.73|182.83|180.73|182.8|180.7|3
1654286810000|2022-06-03 20:06:50|182.84|180.74|183|180.9|183|180.9|182.84|180.74|7
1654286820000|2022-06-03 20:07:00|183.01|180.91|183.01|180.91|183.02|180.92|182.99|180.89|6
1654286830000|2022-06-03 20:07:10|183.02|180.92|183.03|180.93|183.03|180.93|183.02|180.92|2
1654286840000|2022-06-03 20:07:20|183.04|180.94|183.1|181|183.1|181|183.04|180.94|5
1654286850000|2022-06-03 20:07:30|183.15|181.05|183.22|181.12|183.25|181.15|183.15|181.05|14
1654286860000|2022-06-03 20:07:40|183.21|181.11|183.18|181.08|183.22|181.12|183.18|181.08|4
1654286870000|2022-06-03 20:07:50|183.21|181.11|183.16|181.06|183.21|181.11|183.16|181.06|8
1654286880000|2022-06-03 20:08:00|183.17|181.07|183.16|181.06|183.18|181.08|183.16|181.06|4
1654286890000|2022-06-03 20:08:10|183.17|181.07|183.23|181.13|183.26|181.16|183.16|181.06|14
1654286900000|2022-06-03 20:08:20|183.33|181.23|183.3|181.2|183.35|181.25|183.3|181.2|4
1654286910000|2022-06-03 20:08:30|183.29|181.19|183.29|181.19|183.29|181.19|183.26|181.16|9
1654286920000|2022-06-03 20:08:40|183.3|181.2|183.44|181.34|183.44|181.34|183.29|181.19|14
1654286930000|2022-06-03 20:08:50|183.45|181.35|183.41|181.31|183.46|181.36|183.4|181.3|8
1654286940000|2022-06-03 20:09:00|183.4|181.3|183.4|181.3|183.41|181.31|183.4|181.3|3
1654286950000|2022-06-03 20:09:10|183.41|181.31|183.4|181.3|183.43|181.33|183.4|181.3|5
1654286960000|2022-06-03 20:09:20|183.41|181.31|183.54|181.44|183.55|181.45|183.41|181.31|16
1654286970000|2022-06-03 20:09:30|183.53|181.43|183.68|181.58|183.68|181.58|183.51|181.41|14
1654286980000|2022-06-03 20:09:40|183.69|181.59|183.63|181.53|183.7|181.6|183.62|181.52|22
1654286990000|2022-06-03 20:09:50|183.62|181.52|183.62|181.52|183.64|181.54|183.61|181.51|7
1654287000000|2022-06-03 20:10:00|183.63|181.53|183.62|181.52|183.64|181.54|183.62|181.52|12
1654287010000|2022-06-03 20:10:10|183.63|181.53|183.62|181.52|183.65|181.55|183.62|181.52|8
1654287020000|2022-06-03 20:10:20|183.61|181.51|183.66|181.56|183.67|181.57|183.6|181.5|8
1654287030000|2022-06-03 20:10:30|183.64|181.54|183.64|181.54|183.64|181.54|183.62|181.52|3
1654287040000|2022-06-03 20:10:40|183.63|181.53|183.62|181.52|183.64|181.54|183.61|181.51|5
1654287050000|2022-06-03 20:10:50|183.61|181.51|183.6|181.5|183.63|181.53|183.59|181.49|5
1654287060000|2022-06-03 20:11:00|183.59|181.49|183.61|181.51|183.61|181.51|183.55|181.45|5
1654287070000|2022-06-03 20:11:10|183.6|181.5|183.53|181.43|183.6|181.5|183.53|181.43|10
1654287080000|2022-06-03 20:11:20|183.54|181.44|183.63|181.53|183.63|181.53|183.54|181.44|6
1654287090000|2022-06-03 20:11:30|183.62|181.52|183.64|181.54|183.66|181.56|183.62|181.52|12
1654287100000|2022-06-03 20:11:40|183.63|181.53|183.62|181.52|183.64|181.54|183.62|181.52|8
1654287120000|2022-06-03 20:12:00|183.63|181.53|183.61|181.51|183.66|181.56|183.61|181.51|11
1654287130000|2022-06-03 20:12:10|183.59|181.49|183.52|181.42|183.59|181.49|183.51|181.41|10
1654287140000|2022-06-03 20:12:20|183.51|181.41|183.52|181.42|183.53|181.43|183.46|181.36|9
1654287150000|2022-06-03 20:12:30|183.53|181.43|183.52|181.42|183.53|181.43|183.5|181.4|10
1654287160000|2022-06-03 20:12:40|183.51|181.41|183.5|181.4|183.51|181.41|183.49|181.39|5
1654287170000|2022-06-03 20:12:50|183.49|181.39|183.46|181.36|183.49|181.39|183.46|181.36|6
1654287180000|2022-06-03 20:13:00|183.43|181.33|183.48|181.38|183.49|181.39|183.43|181.33|7
1654287190000|2022-06-03 20:13:10|183.47|181.37|183.46|181.36|183.48|181.38|183.46|181.36|6
1654287200000|2022-06-03 20:13:20|183.45|181.35|183.42|181.32|183.45|181.35|183.42|181.32|3
1654287210000|2022-06-03 20:13:30|183.43|181.33|183.43|181.33|183.45|181.35|183.43|181.33|5
1654287220000|2022-06-03 20:13:40|183.42|181.32|183.36|181.26|183.42|181.32|183.34|181.24|9
1654287230000|2022-06-03 20:13:50|183.35|181.25|183.23|181.13|183.35|181.25|183.22|181.12|7
1654287250000|2022-06-03 20:14:10|183.22|181.12|183.23|181.13|183.24|181.14|183.22|181.12|4
1654287260000|2022-06-03 20:14:20|183.27|181.17|183.28|181.18|183.28|181.18|183.27|181.17|2
1654287270000|2022-06-03 20:14:30|183.27|181.17|183.27|181.17|183.27|181.17|183.27|181.17|1
1654287280000|2022-06-03 20:14:40|183.28|181.18|183.23|181.13|183.28|181.18|183.23|181.13|5
1654287290000|2022-06-03 20:14:50|183.21|181.11|183.24|181.14|183.25|181.15|183.21|181.11|7
1654287300000|2022-06-03 20:15:00|183.23|181.13|183.24|181.14|183.25|181.15|183.22|181.12|6
1654287310000|2022-06-03 20:15:10|183.23|181.13|183.23|181.13|183.24|181.14|183.23|181.13|3
1654287330000|2022-06-03 20:15:30|183.22|181.12|183.27|181.17|183.27|181.17|183.22|181.12|4
1654287340000|2022-06-03 20:15:40|183.26|181.16|183.25|181.15|183.26|181.16|183.25|181.15|2
1654287350000|2022-06-03 20:15:50|183.22|181.12|183.23|181.13|183.24|181.14|183.21|181.11|4
1654287360000|2022-06-03 20:16:00|183.2|181.1|183.15|181.05|183.2|181.1|183.15|181.05|3
1654287370000|2022-06-03 20:16:10|183.14|181.04|183.14|181.04|183.14|181.04|183.14|181.04|1
1654287410000|2022-06-03 20:16:50|183.13|181.03|183.08|180.98|183.13|181.03|183.07|180.97|7
1654287450000|2022-06-03 20:17:30|183.06|180.96|183.06|180.96|183.06|180.96|183.06|180.96|1
1654287460000|2022-06-03 20:17:40|183.08|180.98|183.07|180.97|183.08|180.98|183.07|180.97|2
1654287470000|2022-06-03 20:17:50|183.08|180.98|183.08|180.98|183.08|180.98|183.08|180.98|1
1654287530000|2022-06-03 20:18:50|183.11|181.01|183.08|180.98|183.11|181.01|183.08|180.98|2
1654287540000|2022-06-03 20:19:00|183.18|181.08|183.18|181.08|183.18|181.08|183.18|181.08|1
1654287560000|2022-06-03 20:19:20|183.23|181.13|183.22|181.12|183.23|181.13|183.22|181.12|2
1654287580000|2022-06-03 20:19:40|183.2|181.1|183.18|181.08|183.2|181.1|183.17|181.07|4
1654287590000|2022-06-03 20:19:50|183.19|181.09|183.19|181.09|183.19|181.09|183.19|181.09|1
1654287600000|2022-06-03 20:20:00|183.2|181.1|183.2|181.1|183.2|181.1|183.2|181.1|1
1654287610000|2022-06-03 20:20:10|183.22|181.12|183.2|181.1|183.22|181.12|183.19|181.09|5
1654287620000|2022-06-03 20:20:20|183.19|181.09|183.21|181.11|183.22|181.12|183.19|181.09|6
1654287630000|2022-06-03 20:20:30|183.22|181.12|183.22|181.12|183.22|181.12|183.21|181.11|3
1654287640000|2022-06-03 20:20:40|183.21|181.11|183.21|181.11|183.21|181.11|183.21|181.11|1
1654287650000|2022-06-03 20:20:50|183.22|181.12|183.22|181.12|183.22|181.12|183.21|181.11|3
1654287670000|2022-06-03 20:21:10|183.24|181.14|183.24|181.14|183.24|181.14|183.24|181.14|1
1654287680000|2022-06-03 20:21:20|183.26|181.16|183.29|181.19|183.29|181.19|183.24|181.14|6
1654287690000|2022-06-03 20:21:30|183.34|181.24|183.38|181.28|183.41|181.31|183.34|181.24|11
1654287700000|2022-06-03 20:21:40|183.37|181.27|183.37|181.27|183.37|181.27|183.36|181.26|3
1654287710000|2022-06-03 20:21:50|183.36|181.26|183.36|181.26|183.36|181.26|183.36|181.26|1
1654287720000|2022-06-03 20:22:00|183.35|181.25|183.36|181.26|183.37|181.27|183.35|181.25|3
1654287730000|2022-06-03 20:22:10|183.35|181.25|183.36|181.26|183.36|181.26|183.35|181.25|2
1654287750000|2022-06-03 20:22:30|183.35|181.25|183.35|181.25|183.35|181.25|183.35|181.25|1
1654287780000|2022-06-03 20:23:00|183.37|181.27|183.37|181.27|183.37|181.27|183.36|181.26|5
1654287820000|2022-06-03 20:23:40|183.38|181.28|183.38|181.28|183.38|181.28|183.38|181.28|1
1654287840000|2022-06-03 20:24:00|183.39|181.29|183.39|181.29|183.39|181.29|183.39|181.29|1
1654287850000|2022-06-03 20:24:10|183.41|181.31|183.39|181.29|183.41|181.31|183.39|181.29|3
1654287860000|2022-06-03 20:24:20|183.38|181.28|183.28|181.18|183.39|181.29|183.27|181.17|7
1654287880000|2022-06-03 20:24:40|183.27|181.17|183.27|181.17|183.27|181.17|183.27|181.17|1
1654287890000|2022-06-03 20:24:50|183.3|181.2|183.36|181.26|183.37|181.27|183.3|181.2|7
1654287900000|2022-06-03 20:25:00|183.37|181.27|183.33|181.23|183.37|181.27|183.32|181.22|8
1654287910000|2022-06-03 20:25:10|183.34|181.24|183.35|181.25|183.35|181.25|183.34|181.24|6
1654287920000|2022-06-03 20:25:20|183.34|181.24|183.35|181.25|183.36|181.26|183.34|181.24|4
1654287930000|2022-06-03 20:25:30|183.34|181.24|183.33|181.23|183.34|181.24|183.32|181.22|4
1654287940000|2022-06-03 20:25:40|183.32|181.22|183.33|181.23|183.34|181.24|183.32|181.22|3
1654287950000|2022-06-03 20:25:50|183.32|181.22|183.34|181.24|183.34|181.24|183.32|181.22|2
1654287960000|2022-06-03 20:26:00|183.33|181.23|183.32|181.22|183.33|181.23|183.32|181.22|2
1654287970000|2022-06-03 20:26:10|183.31|181.21|183.33|181.23|183.33|181.23|183.31|181.21|2
1654287980000|2022-06-03 20:26:20|183.34|181.24|183.34|181.24|183.34|181.24|183.33|181.23|3
1654288000000|2022-06-03 20:26:40|183.33|181.23|183.34|181.24|183.34|181.24|183.33|181.23|2
1654288010000|2022-06-03 20:26:50|183.33|181.23|183.33|181.23|183.33|181.23|183.33|181.23|1
1654288020000|2022-06-03 20:27:00|183.35|181.25|183.37|181.27|183.37|181.27|183.35|181.25|3
1654288030000|2022-06-03 20:27:10|183.36|181.26|183.39|181.29|183.39|181.29|183.36|181.26|5
1654288040000|2022-06-03 20:27:20|183.41|181.31|183.41|181.31|183.41|181.31|183.41|181.31|1
1654288050000|2022-06-03 20:27:30|183.42|181.32|183.56|181.46|183.58|181.48|183.42|181.32|13
1654288060000|2022-06-03 20:27:40|183.54|181.44|183.56|181.46|183.56|181.46|183.54|181.44|6
1654288070000|2022-06-03 20:27:50|183.57|181.47|183.57|181.47|183.57|181.47|183.56|181.46|3
1654288080000|2022-06-03 20:28:00|183.56|181.46|183.57|181.47|183.57|181.47|183.56|181.46|2
1654288090000|2022-06-03 20:28:10|183.59|181.49|183.67|181.57|183.67|181.57|183.58|181.48|5
1654288100000|2022-06-03 20:28:20|183.66|181.56|183.61|181.51|183.66|181.56|183.61|181.51|6
1654288110000|2022-06-03 20:28:30|183.62|181.52|183.62|181.52|183.63|181.53|183.62|181.52|3
1654288120000|2022-06-03 20:28:40|183.63|181.53|183.63|181.53|183.64|181.54|183.62|181.52|5
1654288130000|2022-06-03 20:28:50|183.62|181.52|183.64|181.54|183.64|181.54|183.61|181.51|5
1654288140000|2022-06-03 20:29:00|183.65|181.55|183.62|181.52|183.65|181.55|183.62|181.52|8
1654288150000|2022-06-03 20:29:10|183.63|181.53|183.63|181.53|183.63|181.53|183.62|181.52|9
1654288160000|2022-06-03 20:29:20|183.62|181.52|183.59|181.49|183.62|181.52|183.59|181.49|4
1654288170000|2022-06-03 20:29:30|183.55|181.45|183.49|181.39|183.55|181.45|183.49|181.39|5
1654288180000|2022-06-03 20:29:40|183.51|181.41|183.51|181.41|183.51|181.41|183.51|181.41|1
1654288190000|2022-06-03 20:29:50|183.52|181.42|183.51|181.41|183.52|181.42|183.51|181.41|2
1654288200000|2022-06-03 20:30:00|183.5|181.4|183.51|181.41|183.51|181.41|183.5|181.4|4
1654288210000|2022-06-03 20:30:10|183.52|181.42|183.46|181.36|183.57|181.47|183.46|181.36|20
1654288220000|2022-06-03 20:30:20|183.45|181.35|183.48|181.38|183.5|181.4|183.45|181.35|8
1654288230000|2022-06-03 20:30:30|183.47|181.37|183.48|181.38|183.48|181.38|183.46|181.36|4
1654288240000|2022-06-03 20:30:40|183.47|181.37|183.47|181.37|183.48|181.38|183.47|181.37|7
1654288250000|2022-06-03 20:30:50|183.46|181.36|183.47|181.37|183.48|181.38|183.46|181.36|3
1654288260000|2022-06-03 20:31:00|183.44|181.34|183.44|181.34|183.45|181.35|183.44|181.34|3
1654288270000|2022-06-03 20:31:10|183.45|181.35|183.46|181.36|183.46|181.36|183.44|181.34|4
1654288280000|2022-06-03 20:31:20|183.45|181.35|183.45|181.35|183.47|181.37|183.45|181.35|5
1654288290000|2022-06-03 20:31:30|183.46|181.36|183.44|181.34|183.46|181.36|183.44|181.34|3
1654288300000|2022-06-03 20:31:40|183.45|181.35|183.45|181.35|183.45|181.35|183.44|181.34|5
1654288310000|2022-06-03 20:31:50|183.44|181.34|183.44|181.34|183.44|181.34|183.44|181.34|1
1654288320000|2022-06-03 20:32:00|183.43|181.33|183.42|181.32|183.43|181.33|183.42|181.32|2
1654288330000|2022-06-03 20:32:10|183.43|181.33|183.42|181.32|183.43|181.33|183.42|181.32|2
1654288340000|2022-06-03 20:32:20|183.41|181.31|183.4|181.3|183.41|181.31|183.4|181.3|2
1654288350000|2022-06-03 20:32:30|183.41|181.31|183.41|181.31|183.41|181.31|183.41|181.31|1
1654288360000|2022-06-03 20:32:40|183.42|181.32|183.42|181.32|183.43|181.33|183.42|181.32|3
1654288370000|2022-06-03 20:32:50|183.43|181.33|183.45|181.35|183.45|181.35|183.43|181.33|3
1654288380000|2022-06-03 20:33:00|183.47|181.37|183.45|181.35|183.47|181.37|183.45|181.35|5
1654288390000|2022-06-03 20:33:10|183.46|181.36|183.46|181.36|183.46|181.36|183.46|181.36|1
1654288400000|2022-06-03 20:33:20|183.47|181.37|183.47|181.37|183.51|181.41|183.47|181.37|3
1654288410000|2022-06-03 20:33:30|183.5|181.4|183.5|181.4|183.5|181.4|183.5|181.4|1
1654288420000|2022-06-03 20:33:40|183.54|181.44|183.56|181.46|183.58|181.48|183.54|181.44|4
1654288430000|2022-06-03 20:33:50|183.6|181.5|183.6|181.5|183.6|181.5|183.6|181.5|1
1654288440000|2022-06-03 20:34:00|183.59|181.49|183.59|181.49|183.6|181.5|183.59|181.49|3
1654288450000|2022-06-03 20:34:10|183.58|181.48|183.61|181.51|183.61|181.51|183.55|181.45|8
1654288460000|2022-06-03 20:34:20|183.62|181.52|183.6|181.5|183.63|181.53|183.6|181.5|6
1654288470000|2022-06-03 20:34:30|183.61|181.51|183.64|181.54|183.64|181.54|183.61|181.51|6
1654288480000|2022-06-03 20:34:40|183.63|181.53|183.63|181.53|183.63|181.53|183.63|181.53|1
1654288490000|2022-06-03 20:34:50|183.64|181.54|183.63|181.53|183.64|181.54|183.62|181.52|4
1654288500000|2022-06-03 20:35:00|183.64|181.54|183.63|181.53|183.65|181.55|183.63|181.53|4
1654288520000|2022-06-03 20:35:20|183.62|181.52|183.62|181.52|183.63|181.53|183.62|181.52|3
1654288530000|2022-06-03 20:35:30|183.61|181.51|183.61|181.51|183.61|181.51|183.61|181.51|1
1654288540000|2022-06-03 20:35:40|183.6|181.5|183.61|181.51|183.61|181.51|183.6|181.5|6
1654288570000|2022-06-03 20:36:10|183.62|181.52|183.63|181.53|183.64|181.54|183.62|181.52|6
1654288580000|2022-06-03 20:36:20|183.64|181.54|183.63|181.53|183.64|181.54|183.63|181.53|2
1654288590000|2022-06-03 20:36:30|183.62|181.52|183.62|181.52|183.63|181.53|183.62|181.52|3
1654288600000|2022-06-03 20:36:40|183.61|181.51|183.62|181.52|183.62|181.52|183.61|181.51|2
1654288610000|2022-06-03 20:36:50|183.64|181.54|183.65|181.55|183.65|181.55|183.64|181.54|2
1654288620000|2022-06-03 20:37:00|183.68|181.58|183.67|181.57|183.68|181.58|183.67|181.57|2
1654288640000|2022-06-03 20:37:20|183.65|181.55|183.65|181.55|183.65|181.55|183.65|181.55|1
1654288650000|2022-06-03 20:37:30|183.64|181.54|183.65|181.55|183.65|181.55|183.64|181.54|2
1654288660000|2022-06-03 20:37:40|183.64|181.54|183.64|181.54|183.64|181.54|183.64|181.54|1
1654288680000|2022-06-03 20:38:00|183.69|181.59|183.67|181.57|183.69|181.59|183.67|181.57|2
1654288690000|2022-06-03 20:38:10|183.68|181.58|183.68|181.58|183.69|181.59|183.68|181.58|3
1654288700000|2022-06-03 20:38:20|183.69|181.59|183.69|181.59|183.69|181.59|183.68|181.58|5
1654288710000|2022-06-03 20:38:30|183.67|181.57|183.65|181.55|183.67|181.57|183.65|181.55|5
1654288750000|2022-06-03 20:39:10|183.64|181.54|183.65|181.55|183.65|181.55|183.64|181.54|2
1654288760000|2022-06-03 20:39:20|183.66|181.56|183.68|181.58|183.68|181.58|183.66|181.56|5
1654288840000|2022-06-03 20:40:40|183.71|181.61|183.81|181.71|183.83|181.73|183.71|181.61|9
1654288850000|2022-06-03 20:40:50|183.82|181.72|183.85|181.75|183.85|181.75|183.82|181.72|3
1654288860000|2022-06-03 20:41:00|183.86|181.76|183.99|181.89|183.99|181.89|183.86|181.76|7
1654288870000|2022-06-03 20:41:10|183.98|181.88|183.9|181.8|183.98|181.88|183.9|181.8|5
1654288880000|2022-06-03 20:41:20|183.89|181.79|183.89|181.79|183.89|181.79|183.89|181.79|1
1654288890000|2022-06-03 20:41:30|183.9|181.8|183.92|181.82|183.92|181.82|183.9|181.8|3
1654288900000|2022-06-03 20:41:40|183.91|181.81|183.89|181.79|183.91|181.81|183.89|181.79|3
1654288910000|2022-06-03 20:41:50|183.82|181.72|183.81|181.71|183.82|181.72|183.81|181.71|4
1654288920000|2022-06-03 20:42:00|183.82|181.72|183.82|181.72|183.82|181.72|183.81|181.71|5
1654288930000|2022-06-03 20:42:10|183.81|181.71|183.81|181.71|183.82|181.72|183.81|181.71|5
1654288940000|2022-06-03 20:42:20|183.8|181.7|183.79|181.69|183.81|181.71|183.77|181.67|8
1654288950000|2022-06-03 20:42:30|183.78|181.68|183.73|181.63|183.79|181.69|183.73|181.63|5
1654288960000|2022-06-03 20:42:40|183.72|181.62|183.72|181.62|183.73|181.63|183.72|181.62|3
1654288970000|2022-06-03 20:42:50|183.73|181.63|183.72|181.62|183.73|181.63|183.72|181.62|2
1654288990000|2022-06-03 20:43:10|183.7|181.6|183.69|181.59|183.7|181.6|183.69|181.59|2
1654289000000|2022-06-03 20:43:20|183.7|181.6|183.7|181.6|183.7|181.6|183.7|181.6|1
1654289020000|2022-06-03 20:43:40|183.71|181.61|183.7|181.6|183.71|181.61|183.7|181.6|4
1654289030000|2022-06-03 20:43:50|183.69|181.59|183.69|181.59|183.7|181.6|183.69|181.59|3
1654289040000|2022-06-03 20:44:00|183.7|181.6|183.7|181.6|183.7|181.6|183.69|181.59|5
1654289050000|2022-06-03 20:44:10|183.69|181.59|183.76|181.66|183.76|181.66|183.69|181.59|6
1654289070000|2022-06-03 20:44:30|183.81|181.71|183.87|181.77|183.87|181.77|183.81|181.71|6
1654289080000|2022-06-03 20:44:40|183.88|181.78|183.87|181.77|183.88|181.78|183.86|181.76|4
1654289090000|2022-06-03 20:44:50|183.88|181.78|183.94|181.84|183.94|181.84|183.88|181.78|5
1654289100000|2022-06-03 20:45:00|183.93|181.83|183.94|181.84|183.94|181.84|183.9|181.8|10
1654289110000|2022-06-03 20:45:10|183.93|181.83|183.92|181.82|183.93|181.83|183.92|181.82|2
1654289120000|2022-06-03 20:45:20|183.91|181.81|183.88|181.78|183.91|181.81|183.88|181.78|6
1654289130000|2022-06-03 20:45:30|183.87|181.77|183.88|181.78|183.88|181.78|183.87|181.77|6
1654289150000|2022-06-03 20:45:50|183.87|181.77|183.87|181.77|183.87|181.77|183.87|181.77|1
1654289160000|2022-06-03 20:46:00|183.86|181.76|183.84|181.74|183.86|181.76|183.84|181.74|3
1654289170000|2022-06-03 20:46:10|183.83|181.73|183.85|181.75|183.85|181.75|183.83|181.73|4
1654289180000|2022-06-03 20:46:20|183.86|181.76|183.85|181.75|183.86|181.76|183.85|181.75|2
1654289190000|2022-06-03 20:46:30|183.84|181.74|183.8|181.7|183.84|181.74|183.8|181.7|3
1654289200000|2022-06-03 20:46:40|183.79|181.69|183.77|181.67|183.79|181.69|183.77|181.67|2
1654289210000|2022-06-03 20:46:50|183.79|181.69|183.81|181.71|183.82|181.72|183.79|181.69|3
1654289230000|2022-06-03 20:47:10|183.82|181.72|183.81|181.71|183.82|181.72|183.81|181.71|2
1654289240000|2022-06-03 20:47:20|183.8|181.7|183.8|181.7|183.8|181.7|183.8|181.7|1
1654289250000|2022-06-03 20:47:30|183.81|181.71|183.85|181.75|183.85|181.75|183.81|181.71|4
1654289270000|2022-06-03 20:47:50|183.87|181.77|183.85|181.75|183.87|181.77|183.85|181.75|2
1654289280000|2022-06-03 20:48:00|183.87|181.77|183.87|181.77|183.87|181.77|183.86|181.76|3
1654289290000|2022-06-03 20:48:10|183.86|181.76|183.87|181.77|183.87|181.77|183.86|181.76|2
1654289300000|2022-06-03 20:48:20|183.86|181.76|183.86|181.76|183.86|181.76|183.85|181.75|5
1654289310000|2022-06-03 20:48:30|183.85|181.75|183.86|181.76|183.86|181.76|183.85|181.75|6
1654289320000|2022-06-03 20:48:40|183.87|181.77|183.87|181.77|183.87|181.77|183.86|181.76|5
1654289330000|2022-06-03 20:48:50|183.86|181.76|183.85|181.75|183.87|181.77|183.85|181.75|6
1654289340000|2022-06-03 20:49:00|183.86|181.76|183.99|181.89|183.99|181.89|183.86|181.76|11
1654289350000|2022-06-03 20:49:10|183.98|181.88|184|181.9|184.01|181.91|183.98|181.88|11
1654289360000|2022-06-03 20:49:20|183.99|181.89|183.99|181.89|184|181.9|183.99|181.89|5
1654289370000|2022-06-03 20:49:30|184|181.9|183.99|181.89|184|181.9|183.99|181.89|4
1654289380000|2022-06-03 20:49:40|183.97|181.87|183.96|181.86|183.97|181.87|183.96|181.86|2
1654289390000|2022-06-03 20:49:50|183.97|181.87|183.96|181.86|183.97|181.87|183.96|181.86|2
1654289400000|2022-06-03 20:50:00|183.97|181.87|184|181.9|184|181.9|183.96|181.86|8
1654289410000|2022-06-03 20:50:10|183.99|181.89|183.96|181.86|184|181.9|183.96|181.86|5
1654289420000|2022-06-03 20:50:20|183.97|181.87|183.96|181.86|183.98|181.88|183.96|181.86|6
1654289430000|2022-06-03 20:50:30|183.95|181.85|183.96|181.86|183.97|181.87|183.95|181.85|3
1654289450000|2022-06-03 20:50:50|183.95|181.85|184|181.9|184|181.9|183.95|181.85|7
1654289460000|2022-06-03 20:51:00|184.01|181.91|184.34|182.24|184.35|182.25|184.01|181.91|22
1654289470000|2022-06-03 20:51:10|184.32|182.22|184.4|182.3|184.41|182.31|184.3|182.2|16
1654289480000|2022-06-03 20:51:20|184.41|182.31|184.33|182.23|184.41|182.31|184.3|182.2|14
1654289490000|2022-06-03 20:51:30|184.32|182.22|184.37|182.27|184.37|182.27|184.32|182.22|11
1654289510000|2022-06-03 20:51:50|184.35|182.25|184.34|182.24|184.35|182.25|184.33|182.23|5
1654289520000|2022-06-03 20:52:00|184.33|182.23|184.33|182.23|184.33|182.23|184.33|182.23|1
1654289540000|2022-06-03 20:52:20|184.34|182.24|184.32|182.22|184.34|182.24|184.32|182.22|6
1654289550000|2022-06-03 20:52:30|184.34|182.24|184.32|182.22|184.34|182.24|184.32|182.22|3
1654289560000|2022-06-03 20:52:40|184.33|182.23|184.33|182.23|184.34|182.24|184.33|182.23|5
1654289570000|2022-06-03 20:52:50|184.32|182.22|184.27|182.17|184.32|182.22|184.27|182.17|4
1654289580000|2022-06-03 20:53:00|184.28|182.18|184.29|182.19|184.3|182.2|184.28|182.18|7
1654289590000|2022-06-03 20:53:10|184.28|182.18|184.29|182.19|184.29|182.19|184.28|182.18|4
1654289600000|2022-06-03 20:53:20|184.28|182.18|184.28|182.18|184.29|182.19|184.28|182.18|5
1654289610000|2022-06-03 20:53:30|184.29|182.19|184.27|182.17|184.29|182.19|184.27|182.17|7
1654289620000|2022-06-03 20:53:40|184.28|182.18|184.28|182.18|184.29|182.19|184.27|182.17|4
1654289630000|2022-06-03 20:53:50|184.27|182.17|184.27|182.17|184.28|182.18|184.26|182.16|5
1654289640000|2022-06-03 20:54:00|184.26|182.16|184.24|182.14|184.26|182.16|184.23|182.13|7
1654289650000|2022-06-03 20:54:10|184.25|182.15|184.24|182.14|184.25|182.15|184.24|182.14|2
1654289660000|2022-06-03 20:54:20|184.23|182.13|184.22|182.12|184.23|182.13|184.21|182.11|6
1654289670000|2022-06-03 20:54:30|184.21|182.11|184.22|182.12|184.22|182.12|184.21|182.11|4
1654289680000|2022-06-03 20:54:40|184.21|182.11|184.21|182.11|184.21|182.11|184.21|182.11|1
1654289690000|2022-06-03 20:54:50|184.22|182.12|184.23|182.13|184.23|182.13|184.22|182.12|2
1654289700000|2022-06-03 20:55:00|184.22|182.12|184.23|182.13|184.24|182.14|184.22|182.12|4
1654289710000|2022-06-03 20:55:10|184.22|182.12|184.22|182.12|184.22|182.12|184.22|182.12|1
1654289720000|2022-06-03 20:55:20|184.23|182.13|184.23|182.13|184.23|182.13|184.23|182.13|1
1654289750000|2022-06-03 20:55:50|184.21|182.11|184.22|182.12|184.22|182.12|184.18|182.08|5
1654289760000|2022-06-03 20:56:00|184.21|182.11|184.18|182.08|184.21|182.11|184.18|182.08|4
1654289770000|2022-06-03 20:56:10|184.21|182.11|184.17|182.07|184.21|182.11|184.16|182.06|6
1654289780000|2022-06-03 20:56:20|184.16|182.06|184.14|182.04|184.16|182.06|184.14|182.04|2
1654289790000|2022-06-03 20:56:30|184.13|182.03|183.95|181.85|184.13|182.03|183.95|181.85|5
1654289800000|2022-06-03 20:56:40|183.96|181.86|183.95|181.85|183.96|181.86|183.95|181.85|2
1654289810000|2022-06-03 20:56:50|183.96|181.86|184.01|181.91|184.01|181.91|183.95|181.85|5
1654289820000|2022-06-03 20:57:00|184.02|181.92|183.97|181.87|184.02|181.92|183.96|181.86|6
1654289830000|2022-06-03 20:57:10|183.96|181.86|183.97|181.87|183.97|181.87|183.96|181.86|6
1654289840000|2022-06-03 20:57:20|183.96|181.86|183.96|181.86|183.97|181.87|183.96|181.86|3
1654289850000|2022-06-03 20:57:30|183.95|181.85|183.86|181.76|183.95|181.85|183.86|181.76|3
1654289880000|2022-06-03 20:58:00|183.85|181.75|183.81|181.71|183.85|181.75|183.8|181.7|4
1654289890000|2022-06-03 20:58:10|183.82|181.72|183.83|181.73|183.84|181.74|183.81|181.71|5
1654289900000|2022-06-03 20:58:20|183.84|181.74|183.82|181.72|183.84|181.74|183.82|181.72|7
1654289910000|2022-06-03 20:58:30|183.83|181.73|183.84|181.74|183.84|181.74|183.83|181.73|4
1654289920000|2022-06-03 20:58:40|183.83|181.73|183.82|181.72|183.83|181.73|183.82|181.72|2
1654326000000|2022-06-04 07:00:00|185.45|183.35|185.5|183.4|185.52|183.42|185.45|183.35|9
1654326010000|2022-06-04 07:00:10|185.51|183.41|185.57|183.47|185.58|183.48|185.51|183.41|10
1654326020000|2022-06-04 07:00:20|185.56|183.46|185.55|183.45|185.57|183.47|185.55|183.45|4
1654326030000|2022-06-04 07:00:30|185.56|183.46|185.49|183.39|185.56|183.46|185.49|183.39|7
1654326040000|2022-06-04 07:00:40|185.48|183.38|185.44|183.34|185.48|183.38|185.43|183.33|7
1654326050000|2022-06-04 07:00:50|185.45|183.35|185.44|183.34|185.45|183.35|185.44|183.34|2
1654326060000|2022-06-04 07:01:00|185.45|183.35|185.45|183.35|185.45|183.35|185.45|183.35|1
1654326070000|2022-06-04 07:01:10|185.46|183.36|185.46|183.36|185.46|183.36|185.46|183.36|1
1654326090000|2022-06-04 07:01:30|185.48|183.38|185.46|183.36|185.48|183.38|185.46|183.36|2
1654326130000|2022-06-04 07:02:10|185.48|183.38|185.46|183.36|185.48|183.38|185.46|183.36|2
1654326140000|2022-06-04 07:02:20|185.48|183.38|185.46|183.36|185.48|183.38|185.46|183.36|2
1654326170000|2022-06-04 07:02:50|185.48|183.38|185.48|183.38|185.48|183.38|185.48|183.38|1
1654326190000|2022-06-04 07:03:10|185.49|183.39|185.48|183.38|185.49|183.39|185.48|183.38|2
1654326210000|2022-06-04 07:03:30|185.51|183.41|185.52|183.42|185.52|183.42|185.51|183.41|2
1654326220000|2022-06-04 07:03:40|185.5|183.4|185.47|183.37|185.5|183.4|185.47|183.37|4
1654326230000|2022-06-04 07:03:50|185.44|183.34|185.25|183.15|185.44|183.34|185.25|183.15|11
1654326240000|2022-06-04 07:04:00|185.26|183.16|185.26|183.16|185.28|183.18|185.25|183.15|8
1654326250000|2022-06-04 07:04:10|185.27|183.17|185.28|183.18|185.29|183.19|185.27|183.17|3
1654326260000|2022-06-04 07:04:20|185.27|183.17|185.26|183.16|185.27|183.17|185.26|183.16|4
1654326280000|2022-06-04 07:04:40|185.23|183.13|185.23|183.13|185.25|183.15|185.23|183.13|5
1654326290000|2022-06-04 07:04:50|185.22|183.12|185.19|183.09|185.22|183.12|185.18|183.08|7
1654326300000|2022-06-04 07:05:00|185.18|183.08|185.18|183.08|185.19|183.09|185.17|183.07|7
1654326310000|2022-06-04 07:05:10|185.17|183.07|185.17|183.07|185.17|183.07|185.17|183.07|1
1654326330000|2022-06-04 07:05:30|185.18|183.08|185.17|183.07|185.18|183.08|185.17|183.07|2
1654326350000|2022-06-04 07:05:50|185.18|183.08|185.21|183.11|185.21|183.11|185.18|183.08|3
1654326360000|2022-06-04 07:06:00|185.2|183.1|185.23|183.13|185.23|183.13|185.2|183.1|4
1654326370000|2022-06-04 07:06:10|185.22|183.12|185.25|183.15|185.25|183.15|185.22|183.12|3
1654326380000|2022-06-04 07:06:20|185.24|183.14|185.25|183.15|185.25|183.15|185.24|183.14|8
1654326390000|2022-06-04 07:06:30|185.24|183.14|185.24|183.14|185.24|183.14|185.23|183.13|3
1654326400000|2022-06-04 07:06:40|185.21|183.11|185.24|183.14|185.24|183.14|185.21|183.11|3
1654326420000|2022-06-04 07:07:00|185.23|183.13|185.16|183.06|185.23|183.13|185.16|183.06|2
1654326430000|2022-06-04 07:07:10|185.15|183.05|185.16|183.06|185.16|183.06|185.15|183.05|2
1654326450000|2022-06-04 07:07:30|185.2|183.1|185.19|183.09|185.21|183.11|185.19|183.09|5
1654326460000|2022-06-04 07:07:40|185.2|183.1|185.21|183.11|185.23|183.13|185.2|183.1|6
1654326480000|2022-06-04 07:08:00|185.2|183.1|185.2|183.1|185.2|183.1|185.19|183.09|3
1654326500000|2022-06-04 07:08:20|185.21|183.11|185.21|183.11|185.21|183.11|185.21|183.11|1
1654326510000|2022-06-04 07:08:30|185.2|183.1|185.2|183.1|185.2|183.1|185.2|183.1|1
1654326520000|2022-06-04 07:08:40|185.18|183.08|185.19|183.09|185.19|183.09|185.18|183.08|2
1654326530000|2022-06-04 07:08:50|185.18|183.08|185.17|183.07|185.18|183.08|185.17|183.07|2
1654326540000|2022-06-04 07:09:00|185.18|183.08|185.2|183.1|185.2|183.1|185.18|183.08|3
1654326550000|2022-06-04 07:09:10|185.19|183.09|185.21|183.11|185.23|183.13|185.19|183.09|5
1654326560000|2022-06-04 07:09:20|185.2|183.1|185.21|183.11|185.21|183.11|185.2|183.1|2
1654326570000|2022-06-04 07:09:30|185.23|183.13|185.22|183.12|185.23|183.13|185.22|183.12|2
1654326580000|2022-06-04 07:09:40|185.23|183.13|185.23|183.13|185.23|183.13|185.23|183.13|1
1654326590000|2022-06-04 07:09:50|185.22|183.12|185.21|183.11|185.22|183.12|185.21|183.11|2
1654326600000|2022-06-04 07:10:00|185.2|183.1|185.21|183.11|185.21|183.11|185.2|183.1|2
1654326610000|2022-06-04 07:10:10|185.2|183.1|185.2|183.1|185.2|183.1|185.2|183.1|1
1654326630000|2022-06-04 07:10:30|185.19|183.09|185.17|183.07|185.19|183.09|185.17|183.07|3
1654326640000|2022-06-04 07:10:40|185.19|183.09|185.19|183.09|185.19|183.09|185.19|183.09|1
1654326660000|2022-06-04 07:11:00|185.18|183.08|185.18|183.08|185.18|183.08|185.18|183.08|1
1654326670000|2022-06-04 07:11:10|185.19|183.09|185.21|183.11|185.22|183.12|185.19|183.09|5
1654326680000|2022-06-04 07:11:20|185.22|183.12|185.21|183.11|185.22|183.12|185.21|183.11|2
1654326690000|2022-06-04 07:11:30|185.22|183.12|185.18|183.08|185.22|183.12|185.18|183.08|5
1654326710000|2022-06-04 07:11:50|185.19|183.09|185.19|183.09|185.19|183.09|185.18|183.08|3
1654326720000|2022-06-04 07:12:00|185.18|183.08|185.18|183.08|185.19|183.09|185.17|183.07|5
1654326730000|2022-06-04 07:12:10|185.19|183.09|185.18|183.08|185.19|183.09|185.18|183.08|2
1654326740000|2022-06-04 07:12:20|185.17|183.07|185.17|183.07|185.17|183.07|185.17|183.07|1
1654326750000|2022-06-04 07:12:30|185.18|183.08|185.18|183.08|185.19|183.09|185.18|183.08|5
1654326760000|2022-06-04 07:12:40|185.19|183.09|185.2|183.1|185.2|183.1|185.19|183.09|4
1654326770000|2022-06-04 07:12:50|185.19|183.09|185.19|183.09|185.2|183.1|185.19|183.09|5
1654326790000|2022-06-04 07:13:10|185.17|183.07|185.17|183.07|185.18|183.08|185.17|183.07|3
1654326800000|2022-06-04 07:13:20|185.18|183.08|185.2|183.1|185.2|183.1|185.18|183.08|5
1654326810000|2022-06-04 07:13:30|185.19|183.09|185.18|183.08|185.19|183.09|185.18|183.08|4
1654326820000|2022-06-04 07:13:40|185.17|183.07|185.18|183.08|185.18|183.08|185.17|183.07|2
1654326830000|2022-06-04 07:13:50|185.19|183.09|185.19|183.09|185.19|183.09|185.19|183.09|1
1654326840000|2022-06-04 07:14:00|185.2|183.1|185.2|183.1|185.2|183.1|185.2|183.1|1
1654326850000|2022-06-04 07:14:10|185.19|183.09|185.19|183.09|185.19|183.09|185.19|183.09|1
1654326870000|2022-06-04 07:14:30|185.18|183.08|185.18|183.08|185.19|183.09|185.18|183.08|3
1654326880000|2022-06-04 07:14:40|185.17|183.07|185.18|183.08|185.18|183.08|185.16|183.06|4
1654326890000|2022-06-04 07:14:50|185.17|183.07|185.18|183.08|185.18|183.08|185.17|183.07|6
1654326910000|2022-06-04 07:15:10|185.17|183.07|185.1|183|185.17|183.07|185.08|182.98|9
1654326930000|2022-06-04 07:15:30|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1654326940000|2022-06-04 07:15:40|185.1|183|185.08|182.98|185.1|183|185.08|182.98|2
1654326950000|2022-06-04 07:15:50|185.06|182.96|185.06|182.96|185.06|182.96|185.06|182.96|1
1654326960000|2022-06-04 07:16:00|185.07|182.97|185.09|182.99|185.09|182.99|185.07|182.97|5
1654326970000|2022-06-04 07:16:10|185.08|182.98|185.08|182.98|185.09|182.99|185.07|182.97|8
1654326980000|2022-06-04 07:16:20|185.07|182.97|185.08|182.98|185.08|182.98|185.07|182.97|4
1654326990000|2022-06-04 07:16:30|185.09|182.99|185.08|182.98|185.09|182.99|185.07|182.97|6
1654327000000|2022-06-04 07:16:40|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1654327010000|2022-06-04 07:16:50|185.07|182.97|185.06|182.96|185.07|182.97|185.06|182.96|2
1654327030000|2022-06-04 07:17:10|185.08|182.98|185.1|183|185.11|183.01|185.06|182.96|5
1654327040000|2022-06-04 07:17:20|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1654327060000|2022-06-04 07:17:40|185.1|183|185.1|183|185.12|183.02|185.09|182.99|6
1654327090000|2022-06-04 07:18:10|185.11|183.01|185.12|183.02|185.13|183.03|185.1|183|5
1654327100000|2022-06-04 07:18:20|185.11|183.01|185.14|183.04|185.14|183.04|185.11|183.01|2
1654327110000|2022-06-04 07:18:30|185.15|183.05|185.02|182.92|185.15|183.05|185.02|182.92|9
1654327120000|2022-06-04 07:18:40|185.03|182.93|185.03|182.93|185.03|182.93|185.02|182.92|3
1654327130000|2022-06-04 07:18:50|185.02|182.92|185.08|182.98|185.08|182.98|185.02|182.92|7
1654327140000|2022-06-04 07:19:00|185.07|182.97|185.07|182.97|185.07|182.97|185.07|182.97|1
1654327150000|2022-06-04 07:19:10|185.06|182.96|185.09|182.99|185.1|183|185.05|182.95|6
1654327160000|2022-06-04 07:19:20|185.08|182.98|185.1|183|185.1|183|185.06|182.96|6
1654327180000|2022-06-04 07:19:40|185.09|182.99|185.07|182.97|185.09|182.99|185.07|182.97|2
1654327190000|2022-06-04 07:19:50|185.08|182.98|185.09|182.99|185.09|182.99|185.07|182.97|4
1654327200000|2022-06-04 07:20:00|185.1|183|185.09|182.99|185.1|183|185.09|182.99|2
1654327210000|2022-06-04 07:20:10|185.1|183|185.01|182.91|185.1|183|185|182.9|7
1654327220000|2022-06-04 07:20:20|185|182.9|185.01|182.91|185.01|182.91|185|182.9|2
1654327230000|2022-06-04 07:20:30|185|182.9|185|182.9|185|182.9|185|182.9|1
1654327250000|2022-06-04 07:20:50|185.01|182.91|185.01|182.91|185.03|182.93|185.01|182.91|4
1654327260000|2022-06-04 07:21:00|185|182.9|185.06|182.96|185.07|182.97|185|182.9|7
1654327270000|2022-06-04 07:21:10|185.05|182.95|185.12|183.02|185.14|183.04|185.05|182.95|9
1654327280000|2022-06-04 07:21:20|185.13|183.03|185.15|183.05|185.15|183.05|185.13|183.03|3
1654327290000|2022-06-04 07:21:30|185.16|183.06|185.14|183.04|185.16|183.06|185.14|183.04|8
1654327300000|2022-06-04 07:21:40|185.15|183.05|185.09|182.99|185.15|183.05|185.09|182.99|7
1654327310000|2022-06-04 07:21:50|185.1|183|185.09|182.99|185.1|183|185.09|182.99|2
1654327320000|2022-06-04 07:22:00|185.1|183|185.14|183.04|185.14|183.04|185.1|183|5
1654327330000|2022-06-04 07:22:10|185.12|183.02|185.11|183.01|185.13|183.03|185.11|183.01|6
1654327340000|2022-06-04 07:22:20|185.08|182.98|185.07|182.97|185.08|182.98|185.04|182.94|8
1654327350000|2022-06-04 07:22:30|185.06|182.96|185.13|183.03|185.14|183.04|185.06|182.96|6
1654327360000|2022-06-04 07:22:40|185.14|183.04|185.13|183.03|185.14|183.04|185.11|183.01|7
1654327370000|2022-06-04 07:22:50|185.14|183.04|185.13|183.03|185.14|183.04|185.13|183.03|2
1654327380000|2022-06-04 07:23:00|185.12|183.02|185.12|183.02|185.14|183.04|185.08|182.98|7
1654327390000|2022-06-04 07:23:10|185.13|183.03|185.12|183.02|185.13|183.03|185.11|183.01|6
1654327400000|2022-06-04 07:23:20|185.11|183.01|185.11|183.01|185.12|183.02|185.1|183|5
1654327410000|2022-06-04 07:23:30|185.12|183.02|185.13|183.03|185.15|183.05|185.12|183.02|4
1654327420000|2022-06-04 07:23:40|185.12|183.02|185.11|183.01|185.12|183.02|185.11|183.01|2
1654327430000|2022-06-04 07:23:50|185.1|183|185.02|182.92|185.1|183|185.01|182.91|5
1654327440000|2022-06-04 07:24:00|185.03|182.93|185.02|182.92|185.03|182.93|185.02|182.92|2
1654327450000|2022-06-04 07:24:10|185.03|182.93|185.06|182.96|185.06|182.96|185.03|182.93|2
1654327460000|2022-06-04 07:24:20|185.05|182.95|185.05|182.95|185.05|182.95|185.05|182.95|1
1654327480000|2022-06-04 07:24:40|185.06|182.96|185.06|182.96|185.06|182.96|185.06|182.96|1
1654327490000|2022-06-04 07:24:50|185.05|182.95|185.06|182.96|185.06|182.96|185.04|182.94|5
1654327500000|2022-06-04 07:25:00|185.1|183|185.14|183.04|185.15|183.05|185.1|183|6
1654327510000|2022-06-04 07:25:10|185.15|183.05|185.14|183.04|185.16|183.06|185.14|183.04|3
1654327520000|2022-06-04 07:25:20|185.13|183.03|185.04|182.94|185.13|183.03|184.99|182.89|8
1654327530000|2022-06-04 07:25:30|185.05|182.95|185.06|182.96|185.06|182.96|185.03|182.93|6
1654327540000|2022-06-04 07:25:40|185.04|182.94|185|182.9|185.04|182.94|184.98|182.88|7
1654327550000|2022-06-04 07:25:50|185.01|182.91|184.99|182.89|185.01|182.91|184.98|182.88|5
1654327560000|2022-06-04 07:26:00|184.98|182.88|185.01|182.91|185.01|182.91|184.98|182.88|3
1654327570000|2022-06-04 07:26:10|185|182.9|185.01|182.91|185.01|182.91|185|182.9|2
1654327580000|2022-06-04 07:26:20|185|182.9|184.95|182.85|185|182.9|184.94|182.84|5
1654327600000|2022-06-04 07:26:40|184.94|182.84|184.97|182.87|184.97|182.87|184.94|182.84|5
1654327610000|2022-06-04 07:26:50|184.98|182.88|184.96|182.86|184.98|182.88|184.93|182.83|5
1654327620000|2022-06-04 07:27:00|184.94|182.84|184.95|182.85|184.95|182.85|184.94|182.84|2
1654327640000|2022-06-04 07:27:20|184.96|182.86|184.88|182.78|184.96|182.86|184.88|182.78|6
1654327650000|2022-06-04 07:27:30|184.89|182.79|184.92|182.82|184.94|182.84|184.89|182.79|9
1654327660000|2022-06-04 07:27:40|184.91|182.81|184.91|182.81|184.91|182.81|184.91|182.81|1
1654327670000|2022-06-04 07:27:50|184.92|182.82|184.92|182.82|184.92|182.82|184.92|182.82|1
1654327680000|2022-06-04 07:28:00|184.93|182.83|184.95|182.85|184.95|182.85|184.93|182.83|3
1654327690000|2022-06-04 07:28:10|184.96|182.86|184.94|182.84|184.96|182.86|184.94|182.84|4
1654327700000|2022-06-04 07:28:20|184.95|182.85|184.85|182.75|184.96|182.86|184.81|182.71|10
1654327710000|2022-06-04 07:28:30|184.86|182.76|184.74|182.64|184.86|182.76|184.74|182.64|13
1654327720000|2022-06-04 07:28:40|184.73|182.63|184.74|182.64|184.81|182.71|184.73|182.63|8
1654327730000|2022-06-04 07:28:50|184.75|182.65|184.73|182.63|184.75|182.65|184.73|182.63|5
1654327740000|2022-06-04 07:29:00|184.72|182.62|184.73|182.63|184.73|182.63|184.71|182.61|3
1654327750000|2022-06-04 07:29:10|184.75|182.65|184.74|182.64|184.75|182.65|184.74|182.64|2
1654327760000|2022-06-04 07:29:20|184.75|182.65|184.73|182.63|184.75|182.65|184.73|182.63|3
1654327770000|2022-06-04 07:29:30|184.72|182.62|184.72|182.62|184.72|182.62|184.72|182.62|1
1654327780000|2022-06-04 07:29:40|184.63|182.53|184.64|182.54|184.67|182.57|184.62|182.52|8
1654327790000|2022-06-04 07:29:50|184.66|182.56|184.72|182.62|184.76|182.66|184.66|182.56|12
1654327800000|2022-06-04 07:30:00|184.71|182.61|184.76|182.66|184.76|182.66|184.71|182.61|4
1654327810000|2022-06-04 07:30:10|184.77|182.67|184.92|182.82|184.92|182.82|184.77|182.67|6
1654327820000|2022-06-04 07:30:20|184.94|182.84|184.95|182.85|184.95|182.85|184.92|182.82|7
1654327830000|2022-06-04 07:30:30|184.96|182.86|184.97|182.87|184.97|182.87|184.96|182.86|2
1654327840000|2022-06-04 07:30:40|184.96|182.86|184.96|182.86|184.96|182.86|184.92|182.82|7
1654327850000|2022-06-04 07:30:50|184.94|182.84|184.97|182.87|184.97|182.87|184.94|182.84|3
1654327860000|2022-06-04 07:31:00|184.96|182.86|185.04|182.94|185.04|182.94|184.94|182.84|6
1654327870000|2022-06-04 07:31:10|185.03|182.93|185.15|183.05|185.15|183.05|185.03|182.93|8
1654327880000|2022-06-04 07:31:20|185.14|183.04|185.14|183.04|185.15|183.05|185.14|183.04|3
1654327900000|2022-06-04 07:31:40|185.15|183.05|185.14|183.04|185.15|183.05|185.08|182.98|8
1654327910000|2022-06-04 07:31:50|185.15|183.05|185.15|183.05|185.15|183.05|185.15|183.05|1
1654327920000|2022-06-04 07:32:00|185.21|183.11|185.18|183.08|185.22|183.12|185.17|183.07|7
1654327930000|2022-06-04 07:32:10|185.19|183.09|185.19|183.09|185.19|183.09|185.17|183.07|4
1654327940000|2022-06-04 07:32:20|185.18|183.08|185.18|183.08|185.19|183.09|185.17|183.07|5
1654327950000|2022-06-04 07:32:30|185.19|183.09|185.18|183.08|185.19|183.09|185.17|183.07|6
1654327960000|2022-06-04 07:32:40|185.17|183.07|185.16|183.06|185.17|183.07|185.13|183.03|4
1654327970000|2022-06-04 07:32:50|185.15|183.05|185.15|183.05|185.16|183.06|185.13|183.03|10
1654327980000|2022-06-04 07:33:00|185.14|183.04|185.14|183.04|185.15|183.05|185.14|183.04|3
1654327990000|2022-06-04 07:33:10|185.15|183.05|185.15|183.05|185.16|183.06|185.15|183.05|3
1654328000000|2022-06-04 07:33:20|185.14|183.04|185.16|183.06|185.17|183.07|185.14|183.04|8
1654328010000|2022-06-04 07:33:30|185.15|183.05|185.11|183.01|185.15|183.05|185.11|183.01|7
1654328020000|2022-06-04 07:33:40|185.09|182.99|185.1|183|185.1|183|185.09|182.99|2
1654328040000|2022-06-04 07:34:00|185.16|183.06|185.17|183.07|185.2|183.1|185.16|183.06|6
1654328050000|2022-06-04 07:34:10|185.18|183.08|185.19|183.09|185.2|183.1|185.18|183.08|4
1654328060000|2022-06-04 07:34:20|185.2|183.1|185.2|183.1|185.2|183.1|185.2|183.1|1
1654328070000|2022-06-04 07:34:30|185.22|183.12|185.14|183.04|185.22|183.12|185.13|183.03|7
1654328080000|2022-06-04 07:34:40|185.15|183.05|185.17|183.07|185.17|183.07|185.15|183.05|3
1654328090000|2022-06-04 07:34:50|185.16|183.06|185.15|183.05|185.16|183.06|185.15|183.05|2
1654328100000|2022-06-04 07:35:00|185.12|183.02|185.13|183.03|185.15|183.05|185.12|183.02|7
1654328110000|2022-06-04 07:35:10|185.12|183.02|185.12|183.02|185.13|183.03|185.12|183.02|3
1654328120000|2022-06-04 07:35:20|185.13|183.03|185.13|183.03|185.13|183.03|185.13|183.03|1
1654328130000|2022-06-04 07:35:30|185.12|183.02|185.12|183.02|185.12|183.02|185.12|183.02|1
1654328140000|2022-06-04 07:35:40|185.11|183.01|185.11|183.01|185.12|183.02|185.09|182.99|8
1654328150000|2022-06-04 07:35:50|185.09|182.99|185.08|182.98|185.09|182.99|185.07|182.97|4
1654328160000|2022-06-04 07:36:00|185.1|183|185.09|182.99|185.1|183|185.09|182.99|2
1654328170000|2022-06-04 07:36:10|185.08|182.98|185|182.9|185.08|182.98|185|182.9|12
1654328180000|2022-06-04 07:36:20|185.01|182.91|185.03|182.93|185.03|182.93|185|182.9|5
1654328210000|2022-06-04 07:36:50|185.01|182.91|185.02|182.92|185.02|182.92|185.01|182.91|2
1654328220000|2022-06-04 07:37:00|185.03|182.93|185.04|182.94|185.05|182.95|185.03|182.93|5
1654328240000|2022-06-04 07:37:20|185.03|182.93|185.09|182.99|185.09|182.99|185.03|182.93|6
1654328250000|2022-06-04 07:37:30|185.08|182.98|185.1|183|185.1|183|185.08|182.98|3
1654328260000|2022-06-04 07:37:40|185.09|182.99|185.07|182.97|185.09|182.99|185.07|182.97|3
1654328270000|2022-06-04 07:37:50|185.08|182.98|185.1|183|185.1|183|185.08|182.98|5
1654328280000|2022-06-04 07:38:00|185.09|182.99|185.11|183.01|185.12|183.02|185.09|182.99|9
1654328290000|2022-06-04 07:38:10|185.12|183.02|185.11|183.01|185.12|183.02|185.11|183.01|2
1654328300000|2022-06-04 07:38:20|185.12|183.02|185.1|183|185.12|183.02|185.1|183|3
1654328310000|2022-06-04 07:38:30|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1654328320000|2022-06-04 07:38:40|185.1|183|185.08|182.98|185.1|183|185.08|182.98|3
1654328340000|2022-06-04 07:39:00|185.09|182.99|185.08|182.98|185.09|182.99|185.08|182.98|2
1654328360000|2022-06-04 07:39:20|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1654328370000|2022-06-04 07:39:30|185.1|183|185.1|183|185.1|183|185.08|182.98|5
1654328380000|2022-06-04 07:39:40|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1654328390000|2022-06-04 07:39:50|185.1|183|185.09|182.99|185.1|183|185.08|182.98|4
1654328400000|2022-06-04 07:40:00|185.08|182.98|185.09|182.99|185.09|182.99|185.08|182.98|2
1654328410000|2022-06-04 07:40:10|185.1|183|185.09|182.99|185.1|183|185.09|182.99|2
1654328420000|2022-06-04 07:40:20|185.1|183|185.1|183|185.1|183|185.1|183|1
1654328440000|2022-06-04 07:40:40|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1654328450000|2022-06-04 07:40:50|185.11|183.01|185.11|183.01|185.12|183.02|185.11|183.01|3
1654328460000|2022-06-04 07:41:00|185.12|183.02|185.12|183.02|185.12|183.02|185.12|183.02|1
1654328510000|2022-06-04 07:41:50|185.11|183.01|185.11|183.01|185.11|183.01|185.11|183.01|1
1654328540000|2022-06-04 07:42:20|185.08|182.98|185.07|182.97|185.09|182.99|185.07|182.97|4
1654328550000|2022-06-04 07:42:30|185.08|182.98|185.09|182.99|185.09|182.99|185.07|182.97|4
1654328560000|2022-06-04 07:42:40|185.08|182.98|185.09|182.99|185.09|182.99|185.07|182.97|4
1654328570000|2022-06-04 07:42:50|185.08|182.98|185.08|182.98|185.08|182.98|185.08|182.98|1
1654328580000|2022-06-04 07:43:00|185.09|182.99|185.1|183|185.1|183|185.09|182.99|2
1654328590000|2022-06-04 07:43:10|185.11|183.01|185.11|183.01|185.11|183.01|185.11|183.01|1
1654328600000|2022-06-04 07:43:20|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1654328610000|2022-06-04 07:43:30|185.1|183|185.08|182.98|185.1|183|185.08|182.98|2
1654328650000|2022-06-04 07:44:10|185.09|182.99|185.09|182.99|185.09|182.99|185.08|182.98|3
1654328660000|2022-06-04 07:44:20|185.08|182.98|185.06|182.96|185.08|182.98|185.05|182.95|6
1654328670000|2022-06-04 07:44:30|185.07|182.97|185.08|182.98|185.08|182.98|185.07|182.97|2
1654328690000|2022-06-04 07:44:50|185.09|182.99|185.09|182.99|185.09|182.99|185.08|182.98|3
1654328700000|2022-06-04 07:45:00|185.08|182.98|185.09|182.99|185.11|183.01|185.08|182.98|8
1654328710000|2022-06-04 07:45:10|185.1|183|185.09|182.99|185.1|183|185.09|182.99|2
1654328720000|2022-06-04 07:45:20|185.07|182.97|185.08|182.98|185.08|182.98|185.07|182.97|2
1654328730000|2022-06-04 07:45:30|185.07|182.97|185.08|182.98|185.08|182.98|185.07|182.97|2
1654328750000|2022-06-04 07:45:50|185.07|182.97|185.08|182.98|185.08|182.98|185.07|182.97|2
1654328760000|2022-06-04 07:46:00|185.07|182.97|185.07|182.97|185.08|182.98|185.07|182.97|3
1654328770000|2022-06-04 07:46:10|185.06|182.96|185.08|182.98|185.08|182.98|185.06|182.96|3
1654328790000|2022-06-04 07:46:30|185.09|182.99|185.08|182.98|185.09|182.99|185.08|182.98|2
1654328800000|2022-06-04 07:46:40|185.09|182.99|185.2|183.1|185.2|183.1|185.09|182.99|6
1654328810000|2022-06-04 07:46:50|185.21|183.11|185.21|183.11|185.21|183.11|185.19|183.09|3
1654328850000|2022-06-04 07:47:30|185.2|183.1|185.19|183.09|185.2|183.1|185.19|183.09|2
1654328860000|2022-06-04 07:47:40|185.2|183.1|185.21|183.11|185.21|183.11|185.2|183.1|2
1654328920000|2022-06-04 07:48:40|185.15|183.05|185.2|183.1|185.2|183.1|185.15|183.05|5
1654328930000|2022-06-04 07:48:50|185.19|183.09|185.19|183.09|185.19|183.09|185.18|183.08|3
1654328940000|2022-06-04 07:49:00|185.18|183.08|185.18|183.08|185.19|183.09|185.17|183.07|5
1654328950000|2022-06-04 07:49:10|185.19|183.09|185.2|183.1|185.2|183.1|185.19|183.09|2
1654328960000|2022-06-04 07:49:20|185.18|183.08|185.18|183.08|185.18|183.08|185.18|183.08|1
1654329000000|2022-06-04 07:50:00|185.15|183.05|185.19|183.09|185.19|183.09|185.14|183.04|9
1654329010000|2022-06-04 07:50:10|185.18|183.08|185.18|183.08|185.18|183.08|185.18|183.08|1
1654329020000|2022-06-04 07:50:20|185.17|183.07|185.18|183.08|185.18|183.08|185.17|183.07|2
1654329030000|2022-06-04 07:50:30|185.19|183.09|185.18|183.08|185.19|183.09|185.18|183.08|2
1654329040000|2022-06-04 07:50:40|185.13|183.03|185.14|183.04|185.14|183.04|185.13|183.03|2
1654329050000|2022-06-04 07:50:50|185.15|183.05|185.18|183.08|185.19|183.09|185.15|183.05|4
1654329060000|2022-06-04 07:51:00|185.19|183.09|185.19|183.09|185.19|183.09|185.19|183.09|1
1654329070000|2022-06-04 07:51:10|185.18|183.08|185.18|183.08|185.18|183.08|185.18|183.08|1
1654329080000|2022-06-04 07:51:20|185.15|183.05|185.16|183.06|185.16|183.06|185.15|183.05|2
1654329090000|2022-06-04 07:51:30|185.17|183.07|185.17|183.07|185.17|183.07|185.17|183.07|1
1654329150000|2022-06-04 07:52:30|185.13|183.03|185.09|182.99|185.13|183.03|185.09|182.99|2
1654329160000|2022-06-04 07:52:40|185.08|182.98|185.07|182.97|185.08|182.98|185.07|182.97|2
1654329170000|2022-06-04 07:52:50|185.08|182.98|185.1|183|185.1|183|185.08|182.98|13
1654329180000|2022-06-04 07:53:00|185.22|183.12|185.23|183.13|185.24|183.14|185.22|183.12|3
1654329190000|2022-06-04 07:53:10|185.22|183.12|185.22|183.12|185.22|183.12|185.22|183.12|1
1654329200000|2022-06-04 07:53:20|185.23|183.13|185.22|183.12|185.25|183.15|185.22|183.12|5
1654329210000|2022-06-04 07:53:30|185.21|183.11|185.21|183.11|185.21|183.11|185.21|183.11|1
1654329220000|2022-06-04 07:53:40|185.22|183.12|185.23|183.13|185.25|183.15|185.22|183.12|7
1654329230000|2022-06-04 07:53:50|185.22|183.12|185.23|183.13|185.23|183.13|185.22|183.12|2
1654329240000|2022-06-04 07:54:00|185.24|183.14|185.24|183.14|185.25|183.15|185.24|183.14|3
1654329250000|2022-06-04 07:54:10|185.23|183.13|185.22|183.12|185.23|183.13|185.22|183.12|2
1654329260000|2022-06-04 07:54:20|185.23|183.13|185.26|183.16|185.26|183.16|185.22|183.12|5
1654329270000|2022-06-04 07:54:30|185.25|183.15|185.26|183.16|185.26|183.16|185.25|183.15|2
1654329280000|2022-06-04 07:54:40|185.25|183.15|185.26|183.16|185.26|183.16|185.25|183.15|2
1654329290000|2022-06-04 07:54:50|185.27|183.17|185.27|183.17|185.27|183.17|185.27|183.17|1
1654329300000|2022-06-04 07:55:00|185.26|183.16|185.27|183.17|185.27|183.17|185.26|183.16|4
1654329330000|2022-06-04 07:55:30|185.25|183.15|185.25|183.15|185.25|183.15|185.25|183.15|1
1654329340000|2022-06-04 07:55:40|185.28|183.18|185.28|183.18|185.28|183.18|185.28|183.18|1
1654329350000|2022-06-04 07:55:50|185.29|183.19|185.34|183.24|185.34|183.24|185.29|183.19|4
1654329360000|2022-06-04 07:56:00|185.33|183.23|185.33|183.23|185.35|183.25|185.29|183.19|15
1654329370000|2022-06-04 07:56:10|185.32|183.22|185.31|183.21|185.32|183.22|185.3|183.2|4
1654329380000|2022-06-04 07:56:20|185.3|183.2|185.29|183.19|185.3|183.2|185.28|183.18|4
1654329390000|2022-06-04 07:56:30|185.3|183.2|185.28|183.18|185.3|183.2|185.28|183.18|2
1654329400000|2022-06-04 07:56:40|185.29|183.19|185.29|183.19|185.29|183.19|185.29|183.19|1
1654329420000|2022-06-04 07:57:00|185.28|183.18|185.17|183.07|185.28|183.18|185.14|183.04|13
1654329430000|2022-06-04 07:57:10|185.18|183.08|185.17|183.07|185.18|183.08|185.17|183.07|2
1654329450000|2022-06-04 07:57:30|185.18|183.08|185.18|183.08|185.18|183.08|185.18|183.08|1
1654329460000|2022-06-04 07:57:40|185.17|183.07|185.15|183.05|185.17|183.07|185.15|183.05|3
1654329470000|2022-06-04 07:57:50|185.14|183.04|185.13|183.03|185.14|183.04|185.13|183.03|2
1654329480000|2022-06-04 07:58:00|185.14|183.04|185.06|182.96|185.14|183.04|185.06|182.96|9
1654329490000|2022-06-04 07:58:10|185.07|182.97|185.06|182.96|185.07|182.97|185.06|182.96|2
1654329500000|2022-06-04 07:58:20|185.05|182.95|185.03|182.93|185.05|182.95|185.02|182.92|7
1654329510000|2022-06-04 07:58:30|185.04|182.94|185.03|182.93|185.04|182.94|185.01|182.91|11
1654329520000|2022-06-04 07:58:40|185.04|182.94|185.09|182.99|185.1|183|185.04|182.94|4
1654329530000|2022-06-04 07:58:50|185.1|183|185.1|183|185.1|183|185.09|182.99|5
1654329540000|2022-06-04 07:59:00|185.12|183.02|185.11|183.01|185.12|183.02|185.1|183|4
1654329550000|2022-06-04 07:59:10|185.12|183.02|185.16|183.06|185.16|183.06|185.1|183|7
1654329560000|2022-06-04 07:59:20|185.23|183.13|185.25|183.15|185.25|183.15|185.23|183.13|3
1654329570000|2022-06-04 07:59:30|185.26|183.16|185.29|183.19|185.3|183.2|185.25|183.15|5
1654329580000|2022-06-04 07:59:40|185.3|183.2|185.29|183.19|185.3|183.2|185.29|183.19|2
1654329590000|2022-06-04 07:59:50|185.28|183.18|185.26|183.16|185.28|183.18|185.25|183.15|5
1654329600000|2022-06-04 08:00:00|185.25|183.15|185.25|183.15|185.26|183.16|185.25|183.15|3
1654329610000|2022-06-04 08:00:10|185.26|183.16|185.26|183.16|185.27|183.17|185.25|183.15|6
1654329620000|2022-06-04 08:00:20|185.27|183.17|185.27|183.17|185.27|183.17|185.27|183.17|1
1654329630000|2022-06-04 08:00:30|185.26|183.16|185.15|183.05|185.26|183.16|185.15|183.05|10
1654329640000|2022-06-04 08:00:40|185.16|183.06|185.05|182.95|185.16|183.06|185.05|182.95|9
1654329650000|2022-06-04 08:00:50|185.04|182.94|185.03|182.93|185.04|182.94|184.99|182.89|6
1654329660000|2022-06-04 08:01:00|185.04|182.94|185.1|183|185.12|183.02|185.04|182.94|18
1654329670000|2022-06-04 08:01:10|185.11|183.01|185.15|183.05|185.15|183.05|185.11|183.01|4
1654329680000|2022-06-04 08:01:20|185.14|183.04|185.15|183.05|185.16|183.06|185.14|183.04|4
1654329690000|2022-06-04 08:01:30|185.16|183.06|185.19|183.09|185.19|183.09|185.15|183.05|10
1654329700000|2022-06-04 08:01:40|185.18|183.08|185.19|183.09|185.19|183.09|185.18|183.08|2
1654329710000|2022-06-04 08:01:50|185.24|183.14|185.39|183.29|185.4|183.3|185.24|183.14|11
1654329720000|2022-06-04 08:02:00|185.4|183.3|185.54|183.44|185.54|183.44|185.4|183.3|12
1654329730000|2022-06-04 08:02:10|185.53|183.43|185.48|183.38|185.55|183.45|185.48|183.38|8
1654329740000|2022-06-04 08:02:20|185.49|183.39|185.66|183.56|185.67|183.57|185.48|183.38|14
1654329750000|2022-06-04 08:02:30|185.65|183.55|185.6|183.5|185.65|183.55|185.58|183.48|8
1654329760000|2022-06-04 08:02:40|185.61|183.51|185.63|183.53|185.63|183.53|185.61|183.51|5
1654329770000|2022-06-04 08:02:50|185.6|183.5|185.64|183.54|185.64|183.54|185.6|183.5|9
1654329780000|2022-06-04 08:03:00|185.62|183.52|185.61|183.51|185.62|183.52|185.61|183.51|2
1654329790000|2022-06-04 08:03:10|185.6|183.5|185.59|183.49|185.6|183.5|185.58|183.48|6
1654329800000|2022-06-04 08:03:20|185.58|183.48|185.58|183.48|185.58|183.48|185.58|183.48|1
1654329810000|2022-06-04 08:03:30|185.57|183.47|185.49|183.39|185.57|183.47|185.48|183.38|7
1654329820000|2022-06-04 08:03:40|185.5|183.4|185.51|183.41|185.51|183.41|185.49|183.39|4
1654329830000|2022-06-04 08:03:50|185.5|183.4|185.57|183.47|185.57|183.47|185.5|183.4|7
1654329840000|2022-06-04 08:04:00|185.56|183.46|185.56|183.46|185.56|183.46|185.55|183.45|5
1654329850000|2022-06-04 08:04:10|185.55|183.45|185.54|183.44|185.56|183.46|185.54|183.44|4
1654329870000|2022-06-04 08:04:30|185.52|183.42|185.54|183.44|185.54|183.44|185.52|183.42|3
1654329880000|2022-06-04 08:04:40|185.53|183.43|185.52|183.42|185.53|183.43|185.51|183.41|3
1654329890000|2022-06-04 08:04:50|185.51|183.41|185.48|183.38|185.52|183.42|185.47|183.37|8
1654329910000|2022-06-04 08:05:10|185.5|183.4|185.5|183.4|185.5|183.4|185.49|183.39|5
1654329920000|2022-06-04 08:05:20|185.51|183.41|185.51|183.41|185.51|183.41|185.5|183.4|3
1654329930000|2022-06-04 08:05:30|185.52|183.42|185.52|183.42|185.52|183.42|185.5|183.4|3
1654329940000|2022-06-04 08:05:40|185.53|183.43|185.52|183.42|185.53|183.43|185.52|183.42|2
1654329950000|2022-06-04 08:05:50|185.57|183.47|185.58|183.48|185.58|183.48|185.57|183.47|4
1654329970000|2022-06-04 08:06:10|185.57|183.47|185.56|183.46|185.57|183.47|185.55|183.45|4
1654329980000|2022-06-04 08:06:20|185.57|183.47|185.58|183.48|185.58|183.48|185.57|183.47|4
1654329990000|2022-06-04 08:06:30|185.59|183.49|185.6|183.5|185.6|183.5|185.59|183.49|2
1654330000000|2022-06-04 08:06:40|185.59|183.49|185.59|183.49|185.59|183.49|185.59|183.49|1
1654330010000|2022-06-04 08:06:50|185.6|183.5|185.6|183.5|185.61|183.51|185.59|183.49|5
1654330020000|2022-06-04 08:07:00|185.61|183.51|185.61|183.51|185.62|183.52|185.61|183.51|5
1654330030000|2022-06-04 08:07:10|185.54|183.44|185.56|183.46|185.56|183.46|185.53|183.43|4
1654330040000|2022-06-04 08:07:20|185.57|183.47|185.57|183.47|185.57|183.47|185.57|183.47|1
1654330050000|2022-06-04 08:07:30|185.58|183.48|185.57|183.47|185.58|183.48|185.55|183.45|8
1654330060000|2022-06-04 08:07:40|185.56|183.46|185.4|183.3|185.56|183.46|185.39|183.29|11
1654330080000|2022-06-04 08:08:00|185.41|183.31|185.41|183.31|185.41|183.31|185.41|183.31|1
1654330090000|2022-06-04 08:08:10|185.42|183.32|185.43|183.33|185.43|183.33|185.42|183.32|2
1654330100000|2022-06-04 08:08:20|185.41|183.31|185.47|183.37|185.47|183.37|185.41|183.31|5
1654330110000|2022-06-04 08:08:30|185.48|183.38|185.46|183.36|185.5|183.4|185.46|183.36|6
1654330120000|2022-06-04 08:08:40|185.47|183.37|185.48|183.38|185.48|183.38|185.47|183.37|2
1654330130000|2022-06-04 08:08:50|185.49|183.39|185.48|183.38|185.5|183.4|185.48|183.38|6
1654330140000|2022-06-04 08:09:00|185.49|183.39|185.48|183.38|185.49|183.39|185.48|183.38|4
1654330150000|2022-06-04 08:09:10|185.49|183.39|185.48|183.38|185.5|183.4|185.48|183.38|4
1654330170000|2022-06-04 08:09:30|185.47|183.37|185.47|183.37|185.47|183.37|185.47|183.37|1
1654330190000|2022-06-04 08:09:50|185.46|183.36|185.46|183.36|185.46|183.36|185.46|183.36|1
1654330200000|2022-06-04 08:10:00|185.45|183.35|185.38|183.28|185.46|183.36|185.38|183.28|7
1654330210000|2022-06-04 08:10:10|185.39|183.29|185.4|183.3|185.41|183.31|185.39|183.29|3
1654330220000|2022-06-04 08:10:20|185.41|183.31|185.41|183.31|185.41|183.31|185.41|183.31|1
1654330230000|2022-06-04 08:10:30|185.4|183.3|185.4|183.3|185.41|183.31|185.4|183.3|3
1654330240000|2022-06-04 08:10:40|185.39|183.29|185.35|183.25|185.39|183.29|185.35|183.25|3
1654330250000|2022-06-04 08:10:50|185.32|183.22|185.24|183.14|185.33|183.23|185.24|183.14|10
1654330260000|2022-06-04 08:11:00|185.26|183.16|185.3|183.2|185.31|183.21|185.25|183.15|12
1654330270000|2022-06-04 08:11:10|185.29|183.19|185.39|183.29|185.39|183.29|185.29|183.19|4
1654330280000|2022-06-04 08:11:20|185.38|183.28|185.37|183.27|185.38|183.28|185.37|183.27|2
1654330290000|2022-06-04 08:11:30|185.38|183.28|185.38|183.28|185.38|183.28|185.38|183.28|1
1654330300000|2022-06-04 08:11:40|185.37|183.27|185.31|183.21|185.37|183.27|185.31|183.21|12
1654330320000|2022-06-04 08:12:00|185.3|183.2|185.32|183.22|185.32|183.22|185.3|183.2|3
1654330340000|2022-06-04 08:12:20|185.31|183.21|185.31|183.21|185.31|183.21|185.31|183.21|1
1654330360000|2022-06-04 08:12:40|185.32|183.22|185.23|183.13|185.32|183.22|185.23|183.13|4
1654330370000|2022-06-04 08:12:50|185.24|183.14|185.23|183.13|185.24|183.14|185.23|183.13|2
1654330380000|2022-06-04 08:13:00|185.21|183.11|185.22|183.12|185.22|183.12|185.21|183.11|2
1654330390000|2022-06-04 08:13:10|185.23|183.13|185.23|183.13|185.23|183.13|185.23|183.13|1
1654330400000|2022-06-04 08:13:20|185.24|183.14|185.24|183.14|185.24|183.14|185.24|183.14|1
1654330410000|2022-06-04 08:13:30|185.25|183.15|185.39|183.29|185.4|183.3|185.25|183.15|14
1654330420000|2022-06-04 08:13:40|185.37|183.27|185.38|183.28|185.38|183.28|185.37|183.27|2
1654330430000|2022-06-04 08:13:50|185.34|183.24|185.27|183.17|185.34|183.24|185.27|183.17|9
1654330440000|2022-06-04 08:14:00|185.28|183.18|185.3|183.2|185.3|183.2|185.28|183.18|5
1654330450000|2022-06-04 08:14:10|185.32|183.22|185.37|183.27|185.37|183.27|185.32|183.22|3
1654330480000|2022-06-04 08:14:40|185.32|183.22|185.31|183.21|185.32|183.22|185.3|183.2|3
1654330500000|2022-06-04 08:15:00|185.32|183.22|185.34|183.24|185.35|183.25|185.32|183.22|5
1654330510000|2022-06-04 08:15:10|185.35|183.25|185.4|183.3|185.4|183.3|185.34|183.24|7
1654330520000|2022-06-04 08:15:20|185.41|183.31|185.44|183.34|185.44|183.34|185.41|183.31|6
1654330530000|2022-06-04 08:15:30|185.45|183.35|185.51|183.41|185.51|183.41|185.45|183.35|2
1654330550000|2022-06-04 08:15:50|185.46|183.36|185.5|183.4|185.5|183.4|185.46|183.36|5
1654330570000|2022-06-04 08:16:10|185.52|183.42|185.61|183.51|185.61|183.51|185.52|183.42|6
1654330580000|2022-06-04 08:16:20|185.6|183.5|185.61|183.51|185.61|183.51|185.6|183.5|2
1654330590000|2022-06-04 08:16:30|185.6|183.5|185.6|183.5|185.6|183.5|185.6|183.5|1
1654330600000|2022-06-04 08:16:40|185.62|183.52|185.63|183.53|185.65|183.55|185.62|183.52|5
1654330610000|2022-06-04 08:16:50|185.65|183.55|185.65|183.55|185.69|183.59|185.64|183.54|6
1654330620000|2022-06-04 08:17:00|185.66|183.56|185.61|183.51|185.68|183.58|185.59|183.49|9
1654330630000|2022-06-04 08:17:10|185.6|183.5|185.67|183.57|185.67|183.57|185.6|183.5|8
1654330640000|2022-06-04 08:17:20|185.63|183.53|185.59|183.49|185.63|183.53|185.59|183.49|6
1654330650000|2022-06-04 08:17:30|185.6|183.5|185.58|183.48|185.61|183.51|185.58|183.48|8
1654330660000|2022-06-04 08:17:40|185.59|183.49|185.6|183.5|185.6|183.5|185.59|183.49|4
1654330670000|2022-06-04 08:17:50|185.61|183.51|185.6|183.5|185.61|183.51|185.59|183.49|4
1654330690000|2022-06-04 08:18:10|185.61|183.51|185.7|183.6|185.71|183.61|185.61|183.51|8
1654330700000|2022-06-04 08:18:20|185.72|183.62|185.72|183.62|185.73|183.63|185.7|183.6|7
1654330710000|2022-06-04 08:18:30|185.73|183.63|185.71|183.61|185.73|183.63|185.71|183.61|8
1654330720000|2022-06-04 08:18:40|185.72|183.62|186.05|183.95|186.05|183.95|185.72|183.62|25
1654330730000|2022-06-04 08:18:50|186.03|183.93|186.03|183.93|186.04|183.94|186|183.9|14
1654330740000|2022-06-04 08:19:00|186.04|183.94|186.02|183.92|186.06|183.96|186.02|183.92|9
1654330750000|2022-06-04 08:19:10|186.03|183.93|186.59|184.49|186.62|184.52|186.03|183.93|24
1654330760000|2022-06-04 08:19:20|186.61|184.51|186.43|184.33|186.61|184.51|186.4|184.3|21
1654330770000|2022-06-04 08:19:30|186.44|184.34|186.52|184.42|186.52|184.42|186.44|184.34|8
1654330780000|2022-06-04 08:19:40|186.53|184.43|186.5|184.4|186.55|184.45|186.48|184.38|10
1654330790000|2022-06-04 08:19:50|186.51|184.41|186.65|184.55|186.66|184.56|186.51|184.41|21
1654330800000|2022-06-04 08:20:00|186.64|184.54|186.54|184.44|186.66|184.56|186.53|184.43|10
1654330810000|2022-06-04 08:20:10|186.52|184.42|186.38|184.28|186.54|184.44|186.37|184.27|13
1654330820000|2022-06-04 08:20:20|186.34|184.24|186.3|184.2|186.34|184.24|186.3|184.2|7
1654330830000|2022-06-04 08:20:30|186.28|184.18|186.2|184.1|186.28|184.18|186.2|184.1|12
1654330840000|2022-06-04 08:20:40|186.19|184.09|186.19|184.09|186.19|184.09|186.19|184.09|1
1654330850000|2022-06-04 08:20:50|186.21|184.11|186.19|184.09|186.21|184.11|186.18|184.08|4
1654330860000|2022-06-04 08:21:00|186.18|184.08|186.12|184.02|186.19|184.09|186.12|184.02|6
1654330870000|2022-06-04 08:21:10|186.11|184.01|186.17|184.07|186.17|184.07|186.11|184.01|11
1654330880000|2022-06-04 08:21:20|186.16|184.06|186.14|184.04|186.16|184.06|186.13|184.03|6
1654330890000|2022-06-04 08:21:30|186.15|184.05|186.17|184.07|186.17|184.07|186.15|184.05|7
1654330900000|2022-06-04 08:21:40|186.16|184.06|186.17|184.07|186.17|184.07|186.15|184.05|4
1654330910000|2022-06-04 08:21:50|186.16|184.06|186.14|184.04|186.16|184.06|186.14|184.04|3
1654330930000|2022-06-04 08:22:10|186.13|184.03|186.15|184.05|186.15|184.05|186.13|184.03|2
1654330940000|2022-06-04 08:22:20|186.14|184.04|186.14|184.04|186.15|184.05|186.14|184.04|3
1654330950000|2022-06-04 08:22:30|186.15|184.05|186.15|184.05|186.15|184.05|186.13|184.03|5
1654330960000|2022-06-04 08:22:40|186.13|184.03|186.11|184.01|186.13|184.03|186.11|184.01|5
1654330970000|2022-06-04 08:22:50|186.13|184.03|186.14|184.04|186.14|184.04|186.12|184.02|4
1654330980000|2022-06-04 08:23:00|186.13|184.03|186.13|184.03|186.13|184.03|186.13|184.03|1
1654330990000|2022-06-04 08:23:10|186.14|184.04|186.12|184.02|186.14|184.04|186.12|184.02|3
1654331010000|2022-06-04 08:23:30|186.11|184.01|186.12|184.02|186.12|184.02|186.1|184|8
1654331020000|2022-06-04 08:23:40|186.11|184.01|186.15|184.05|186.15|184.05|186.11|184.01|4
1654331030000|2022-06-04 08:23:50|186.16|184.06|186.22|184.12|186.22|184.12|186.16|184.06|2
1654331040000|2022-06-04 08:24:00|186.25|184.15|186.25|184.15|186.25|184.15|186.25|184.15|1
1654331060000|2022-06-04 08:24:20|186.26|184.16|186.27|184.17|186.29|184.19|186.26|184.16|4
1654331070000|2022-06-04 08:24:30|186.28|184.18|186.28|184.18|186.29|184.19|186.27|184.17|6
1654331080000|2022-06-04 08:24:40|186.26|184.16|186.25|184.15|186.26|184.16|186.24|184.14|3
1654331090000|2022-06-04 08:24:50|186.22|184.12|186.22|184.12|186.22|184.12|186.2|184.1|5
1654331100000|2022-06-04 08:25:00|186.24|184.14|186.25|184.15|186.25|184.15|186.24|184.14|2
1654331120000|2022-06-04 08:25:20|186.26|184.16|186.32|184.22|186.32|184.22|186.26|184.16|7
1654331130000|2022-06-04 08:25:30|186.31|184.21|186.28|184.18|186.31|184.21|186.28|184.18|4
1654331140000|2022-06-04 08:25:40|186.29|184.19|186.38|184.28|186.39|184.29|186.29|184.19|4
1654331150000|2022-06-04 08:25:50|186.37|184.27|186.39|184.29|186.39|184.29|186.36|184.26|5
1654331160000|2022-06-04 08:26:00|186.38|184.28|186.38|184.28|186.4|184.3|186.38|184.28|5
1654331170000|2022-06-04 08:26:10|186.37|184.27|186.37|184.27|186.37|184.27|186.36|184.26|3
1654331190000|2022-06-04 08:26:30|186.36|184.26|186.36|184.26|186.36|184.26|186.36|184.26|1
1654331200000|2022-06-04 08:26:40|186.35|184.25|186.31|184.21|186.35|184.25|186.31|184.21|5
1654331220000|2022-06-04 08:27:00|186.33|184.23|186.34|184.24|186.36|184.26|186.33|184.23|6
1654331230000|2022-06-04 08:27:10|186.33|184.23|186.32|184.22|186.33|184.23|186.32|184.22|2
1654331240000|2022-06-04 08:27:20|186.35|184.25|186.29|184.19|186.35|184.25|186.29|184.19|3
1654331250000|2022-06-04 08:27:30|186.28|184.18|186.28|184.18|186.28|184.18|186.28|184.18|1
1654331270000|2022-06-04 08:27:50|186.29|184.19|186.29|184.19|186.29|184.19|186.29|184.19|1
1654331280000|2022-06-04 08:28:00|186.28|184.18|186.19|184.09|186.28|184.18|186.18|184.08|9
1654331290000|2022-06-04 08:28:10|186.2|184.1|186.19|184.09|186.21|184.11|186.19|184.09|4
1654331300000|2022-06-04 08:28:20|186.18|184.08|186.1|184|186.18|184.08|186.1|184|5
1654331310000|2022-06-04 08:28:30|186.11|184.01|186.11|184.01|186.11|184.01|186.11|184.01|1
1654331320000|2022-06-04 08:28:40|186.12|184.02|186.17|184.07|186.17|184.07|186.12|184.02|3
1654331330000|2022-06-04 08:28:50|186.16|184.06|186.16|184.06|186.16|184.06|186.16|184.06|1
1654331340000|2022-06-04 08:29:00|186.17|184.07|186.16|184.06|186.17|184.07|186.16|184.06|2
1654331350000|2022-06-04 08:29:10|186.17|184.07|186.19|184.09|186.19|184.09|186.17|184.07|3
1654331370000|2022-06-04 08:29:30|186.17|184.07|186.17|184.07|186.17|184.07|186.15|184.05|4
1654331400000|2022-06-04 08:30:00|186.34|184.24|186.35|184.25|186.37|184.27|186.32|184.22|10
1654331410000|2022-06-04 08:30:10|186.34|184.24|186.4|184.3|186.4|184.3|186.34|184.24|9
1654331430000|2022-06-04 08:30:30|186.37|184.27|186.37|184.27|186.37|184.27|186.37|184.27|1
1654331440000|2022-06-04 08:30:40|186.36|184.26|186.51|184.41|186.51|184.41|186.36|184.26|10
1654331450000|2022-06-04 08:30:50|186.53|184.43|186.52|184.42|186.54|184.44|186.52|184.42|12
1654331460000|2022-06-04 08:31:00|186.51|184.41|186.48|184.38|186.51|184.41|186.46|184.36|6
1654331470000|2022-06-04 08:31:10|186.49|184.39|186.48|184.38|186.49|184.39|186.42|184.32|7
1654331480000|2022-06-04 08:31:20|186.47|184.37|186.51|184.41|186.51|184.41|186.47|184.37|4
1654331490000|2022-06-04 08:31:30|186.5|184.4|186.5|184.4|186.5|184.4|186.5|184.4|1
1654331520000|2022-06-04 08:32:00|186.51|184.41|186.51|184.41|186.51|184.41|186.51|184.41|1
1654331530000|2022-06-04 08:32:10|186.53|184.43|186.6|184.5|186.6|184.5|186.53|184.43|2
1654331540000|2022-06-04 08:32:20|186.61|184.51|186.62|184.52|186.62|184.52|186.6|184.5|10
1654331550000|2022-06-04 08:32:30|186.63|184.53|186.62|184.52|186.63|184.53|186.62|184.52|2
1654331560000|2022-06-04 08:32:40|186.63|184.53|186.64|184.54|186.64|184.54|186.62|184.52|6
1654331570000|2022-06-04 08:32:50|186.63|184.53|186.57|184.47|186.63|184.53|186.55|184.45|6
1654331580000|2022-06-04 08:33:00|186.56|184.46|186.53|184.43|186.56|184.46|186.51|184.41|5
1654331590000|2022-06-04 08:33:10|186.57|184.47|186.6|184.5|186.6|184.5|186.57|184.47|6
1654331600000|2022-06-04 08:33:20|186.61|184.51|186.7|184.6|186.7|184.6|186.61|184.51|15
1654331610000|2022-06-04 08:33:30|186.68|184.58|186.71|184.61|186.71|184.61|186.66|184.56|9
1654331620000|2022-06-04 08:33:40|186.7|184.6|186.69|184.59|186.7|184.6|186.68|184.58|6
1654331630000|2022-06-04 08:33:50|186.7|184.6|186.83|184.73|186.84|184.74|186.69|184.59|11
1654331640000|2022-06-04 08:34:00|186.82|184.72|186.78|184.68|186.85|184.75|186.78|184.68|13
1654331650000|2022-06-04 08:34:10|186.79|184.69|186.82|184.72|186.82|184.72|186.79|184.69|8
1654331660000|2022-06-04 08:34:20|186.84|184.74|186.81|184.71|186.85|184.75|186.81|184.71|9
1654331670000|2022-06-04 08:34:30|186.82|184.72|186.79|184.69|186.84|184.74|186.79|184.69|6
1654331680000|2022-06-04 08:34:40|186.8|184.7|186.78|184.68|186.8|184.7|186.78|184.68|7
1654331700000|2022-06-04 08:35:00|186.8|184.7|186.8|184.7|186.8|184.7|186.77|184.67|7
1654331710000|2022-06-04 08:35:10|186.79|184.69|186.78|184.68|186.8|184.7|186.78|184.68|4
1654331720000|2022-06-04 08:35:20|186.79|184.69|186.79|184.69|186.8|184.7|186.79|184.69|3
1654331730000|2022-06-04 08:35:30|186.8|184.7|186.82|184.72|186.84|184.74|186.8|184.7|8
1654331740000|2022-06-04 08:35:40|186.83|184.73|186.83|184.73|186.83|184.73|186.83|184.73|1
1654331750000|2022-06-04 08:35:50|186.85|184.75|186.86|184.76|186.86|184.76|186.84|184.74|4
1654331760000|2022-06-04 08:36:00|186.87|184.77|186.84|184.74|186.87|184.77|186.82|184.72|8
1654331770000|2022-06-04 08:36:10|186.83|184.73|186.73|184.63|186.83|184.73|186.73|184.63|8
1654331780000|2022-06-04 08:36:20|186.72|184.62|186.72|184.62|186.72|184.62|186.72|184.62|1
1654331790000|2022-06-04 08:36:30|186.73|184.63|186.73|184.63|186.73|184.63|186.73|184.63|1
1654331800000|2022-06-04 08:36:40|186.71|184.61|186.7|184.6|186.71|184.61|186.7|184.6|2
1654331810000|2022-06-04 08:36:50|186.69|184.59|186.7|184.6|186.7|184.6|186.69|184.59|2
1654331830000|2022-06-04 08:37:10|186.69|184.59|186.66|184.56|186.69|184.59|186.65|184.55|5
1654331840000|2022-06-04 08:37:20|186.67|184.57|186.67|184.57|186.68|184.58|186.65|184.55|6
1654331850000|2022-06-04 08:37:30|186.66|184.56|186.62|184.52|186.67|184.57|186.62|184.52|5
1654331870000|2022-06-04 08:37:50|186.63|184.53|186.61|184.51|186.64|184.54|186.61|184.51|5
1654331890000|2022-06-04 08:38:10|186.64|184.54|186.64|184.54|186.64|184.54|186.64|184.54|1
1654331900000|2022-06-04 08:38:20|186.7|184.6|186.71|184.61|186.71|184.61|186.7|184.6|2
1654331910000|2022-06-04 08:38:30|186.7|184.6|186.68|184.58|186.7|184.6|186.68|184.58|7
1654331920000|2022-06-04 08:38:40|186.69|184.59|186.7|184.6|186.7|184.6|186.69|184.59|2
1654331940000|2022-06-04 08:39:00|186.71|184.61|186.81|184.71|186.81|184.71|186.71|184.61|8
1654331950000|2022-06-04 08:39:10|186.8|184.7|186.79|184.69|186.8|184.7|186.78|184.68|3
1654331960000|2022-06-04 08:39:20|186.8|184.7|186.8|184.7|186.8|184.7|186.79|184.69|3
1654331970000|2022-06-04 08:39:30|186.79|184.69|186.81|184.71|186.82|184.72|186.79|184.69|4
1654331990000|2022-06-04 08:39:50|186.79|184.69|186.8|184.7|186.8|184.7|186.79|184.69|2
1654332000000|2022-06-04 08:40:00|186.79|184.69|186.72|184.62|186.79|184.69|186.68|184.58|9
1654332010000|2022-06-04 08:40:10|186.73|184.63|186.7|184.6|186.74|184.64|186.7|184.6|9
1654332020000|2022-06-04 08:40:20|186.72|184.62|186.71|184.61|186.72|184.62|186.71|184.61|2
1654332030000|2022-06-04 08:40:30|186.7|184.6|186.67|184.57|186.7|184.6|186.67|184.57|3
1654332040000|2022-06-04 08:40:40|186.66|184.56|186.71|184.61|186.71|184.61|186.66|184.56|6
1654332050000|2022-06-04 08:40:50|186.72|184.62|186.8|184.7|186.85|184.75|186.72|184.62|9
1654332060000|2022-06-04 08:41:00|186.79|184.69|186.76|184.66|186.79|184.69|186.72|184.62|13
1654332070000|2022-06-04 08:41:10|186.78|184.68|186.78|184.68|186.81|184.71|186.77|184.67|8
1654332080000|2022-06-04 08:41:20|186.77|184.67|186.8|184.7|186.82|184.72|186.76|184.66|8
1654332090000|2022-06-04 08:41:30|186.79|184.69|186.79|184.69|186.8|184.7|186.77|184.67|7
1654332100000|2022-06-04 08:41:40|186.82|184.72|186.91|184.81|186.94|184.84|186.82|184.72|10
1654332110000|2022-06-04 08:41:50|186.93|184.83|186.94|184.84|186.94|184.84|186.93|184.83|2
1654332120000|2022-06-04 08:42:00|186.95|184.85|186.93|184.83|186.95|184.85|186.89|184.79|10
1654332130000|2022-06-04 08:42:10|186.92|184.82|186.9|184.8|186.93|184.83|186.9|184.8|4
1654332140000|2022-06-04 08:42:20|186.86|184.76|186.81|184.71|186.93|184.83|186.8|184.7|16
1654332150000|2022-06-04 08:42:30|186.83|184.73|186.79|184.69|186.83|184.73|186.77|184.67|13
1654332160000|2022-06-04 08:42:40|186.78|184.68|186.76|184.66|186.78|184.68|186.76|184.66|2
1654332170000|2022-06-04 08:42:50|186.77|184.67|186.79|184.69|186.79|184.69|186.77|184.67|5
1654332180000|2022-06-04 08:43:00|186.78|184.68|186.78|184.68|186.78|184.68|186.78|184.68|1
1654332190000|2022-06-04 08:43:10|186.77|184.67|186.73|184.63|186.77|184.67|186.72|184.62|7
1654332200000|2022-06-04 08:43:20|186.74|184.64|186.74|184.64|186.77|184.67|186.74|184.64|10
1654332210000|2022-06-04 08:43:30|186.75|184.65|186.77|184.67|186.78|184.68|186.75|184.65|5
1654332220000|2022-06-04 08:43:40|186.78|184.68|186.79|184.69|186.79|184.69|186.78|184.68|2
1654332230000|2022-06-04 08:43:50|186.81|184.71|186.81|184.71|186.81|184.71|186.81|184.71|1
1654332240000|2022-06-04 08:44:00|186.86|184.76|186.78|184.68|186.87|184.77|186.78|184.68|9
1654332250000|2022-06-04 08:44:10|186.79|184.69|186.81|184.71|186.81|184.71|186.78|184.68|7
1654332260000|2022-06-04 08:44:20|186.79|184.69|186.81|184.71|186.81|184.71|186.79|184.69|3
1654332270000|2022-06-04 08:44:30|186.82|184.72|186.82|184.72|186.83|184.73|186.82|184.72|3
1654332280000|2022-06-04 08:44:40|186.83|184.73|186.83|184.73|186.83|184.73|186.82|184.72|3
1654332290000|2022-06-04 08:44:50|186.82|184.72|186.81|184.71|186.83|184.73|186.81|184.71|4
1654332330000|2022-06-04 08:45:30|186.82|184.72|186.81|184.71|186.82|184.72|186.81|184.71|2
1654332370000|2022-06-04 08:46:10|186.8|184.7|186.81|184.71|186.82|184.72|186.8|184.7|5
1654332380000|2022-06-04 08:46:20|186.79|184.69|186.78|184.68|186.79|184.69|186.76|184.66|10
1654332390000|2022-06-04 08:46:30|186.77|184.67|186.76|184.66|186.77|184.67|186.76|184.66|2
1654332400000|2022-06-04 08:46:40|186.74|184.64|186.74|184.64|186.75|184.65|186.74|184.64|3
1654332410000|2022-06-04 08:46:50|186.73|184.63|186.75|184.65|186.75|184.65|186.73|184.63|3
1654332420000|2022-06-04 08:47:00|186.76|184.66|186.79|184.69|186.81|184.71|186.76|184.66|6
1654332430000|2022-06-04 08:47:10|186.78|184.68|186.8|184.7|186.8|184.7|186.78|184.68|3
1654332440000|2022-06-04 08:47:20|186.79|184.69|186.75|184.65|186.79|184.69|186.75|184.65|5
1654332450000|2022-06-04 08:47:30|186.76|184.66|186.76|184.66|186.76|184.66|186.76|184.66|1
1654332460000|2022-06-04 08:47:40|186.78|184.68|186.82|184.72|186.82|184.72|186.78|184.68|9
1654332470000|2022-06-04 08:47:50|186.8|184.7|186.8|184.7|186.81|184.71|186.79|184.69|9
1654332480000|2022-06-04 08:48:00|186.81|184.71|186.82|184.72|186.83|184.73|186.81|184.71|4
1654332490000|2022-06-04 08:48:10|186.8|184.7|186.77|184.67|186.8|184.7|186.77|184.67|13
1654332500000|2022-06-04 08:48:20|186.78|184.68|186.8|184.7|186.8|184.7|186.78|184.68|8
1654332510000|2022-06-04 08:48:30|186.82|184.72|186.82|184.72|186.82|184.72|186.82|184.72|1
1654332520000|2022-06-04 08:48:40|186.81|184.71|186.79|184.69|186.81|184.71|186.77|184.67|4
1654332540000|2022-06-04 08:49:00|186.78|184.68|186.76|184.66|186.79|184.69|186.76|184.66|8
1654332550000|2022-06-04 08:49:10|186.77|184.67|186.76|184.66|186.77|184.67|186.76|184.66|2
1654332560000|2022-06-04 08:49:20|186.77|184.67|186.76|184.66|186.77|184.67|186.76|184.66|2
1654332570000|2022-06-04 08:49:30|186.77|184.67|186.75|184.65|186.78|184.68|186.75|184.65|8
1654332580000|2022-06-04 08:49:40|186.76|184.66|186.75|184.65|186.8|184.7|186.75|184.65|11
1654332590000|2022-06-04 08:49:50|186.74|184.64|186.73|184.63|186.74|184.64|186.72|184.62|3
1654332600000|2022-06-04 08:50:00|186.74|184.64|186.74|184.64|186.76|184.66|186.74|184.64|7
1654332610000|2022-06-04 08:50:10|186.75|184.65|186.73|184.63|186.75|184.65|186.71|184.61|6
1654332620000|2022-06-04 08:50:20|186.72|184.62|186.68|184.58|186.72|184.62|186.67|184.57|5
1654332630000|2022-06-04 08:50:30|186.67|184.57|186.6|184.5|186.67|184.57|186.59|184.49|6
1654332640000|2022-06-04 08:50:40|186.59|184.49|186.6|184.5|186.6|184.5|186.59|184.49|2
1654332650000|2022-06-04 08:50:50|186.59|184.49|186.59|184.49|186.6|184.5|186.57|184.47|8
1654332660000|2022-06-04 08:51:00|186.6|184.5|186.63|184.53|186.64|184.54|186.6|184.5|8
1654332670000|2022-06-04 08:51:10|186.64|184.54|186.69|184.59|186.7|184.6|186.64|184.54|5
1654332680000|2022-06-04 08:51:20|186.68|184.58|186.67|184.57|186.68|184.58|186.67|184.57|2
1654332690000|2022-06-04 08:51:30|186.68|184.58|186.6|184.5|186.68|184.58|186.6|184.5|5
1654332700000|2022-06-04 08:51:40|186.61|184.51|186.64|184.54|186.65|184.55|186.61|184.51|3
1654332710000|2022-06-04 08:51:50|186.63|184.53|186.58|184.48|186.64|184.54|186.58|184.48|7
1654332720000|2022-06-04 08:52:00|186.59|184.49|186.59|184.49|186.61|184.51|186.59|184.49|5
1654332730000|2022-06-04 08:52:10|186.58|184.48|186.61|184.51|186.61|184.51|186.58|184.48|6
1654332740000|2022-06-04 08:52:20|186.6|184.5|186.6|184.5|186.6|184.5|186.6|184.5|1
1654332770000|2022-06-04 08:52:50|186.61|184.51|186.62|184.52|186.63|184.53|186.61|184.51|3
1654332780000|2022-06-04 08:53:00|186.63|184.53|186.64|184.54|186.64|184.54|186.63|184.53|2
1654332790000|2022-06-04 08:53:10|186.63|184.53|186.64|184.54|186.64|184.54|186.63|184.53|2
1654332800000|2022-06-04 08:53:20|186.63|184.53|186.63|184.53|186.63|184.53|186.61|184.51|4
1654332810000|2022-06-04 08:53:30|186.61|184.51|186.61|184.51|186.61|184.51|186.61|184.51|1
1654332820000|2022-06-04 08:53:40|186.59|184.49|186.61|184.51|186.62|184.52|186.59|184.49|4
1654332830000|2022-06-04 08:53:50|186.62|184.52|186.6|184.5|186.62|184.52|186.6|184.5|3
1654332850000|2022-06-04 08:54:10|186.61|184.51|186.67|184.57|186.67|184.57|186.61|184.51|6
1654332860000|2022-06-04 08:54:20|186.7|184.6|186.7|184.6|186.7|184.6|186.7|184.6|1
1654332880000|2022-06-04 08:54:40|186.71|184.61|186.73|184.63|186.73|184.63|186.71|184.61|3
1654332900000|2022-06-04 08:55:00|186.72|184.62|186.71|184.61|186.72|184.62|186.69|184.59|7
1654332910000|2022-06-04 08:55:10|186.7|184.6|186.7|184.6|186.7|184.6|186.7|184.6|1
1654332920000|2022-06-04 08:55:20|186.73|184.63|186.73|184.63|186.73|184.63|186.73|184.63|1
1654332930000|2022-06-04 08:55:30|186.72|184.62|186.73|184.63|186.73|184.63|186.72|184.62|2
1654332940000|2022-06-04 08:55:40|186.72|184.62|186.74|184.64|186.74|184.64|186.71|184.61|9
1654332950000|2022-06-04 08:55:50|186.75|184.65|186.75|184.65|186.75|184.65|186.75|184.65|1
1654332960000|2022-06-04 08:56:00|186.77|184.67|186.79|184.69|186.8|184.7|186.77|184.67|5
1654332970000|2022-06-04 08:56:10|186.8|184.7|186.8|184.7|186.8|184.7|186.8|184.7|1
1654332980000|2022-06-04 08:56:20|186.81|184.71|186.89|184.79|186.91|184.81|186.81|184.71|8
1654332990000|2022-06-04 08:56:30|186.9|184.8|186.85|184.75|186.9|184.8|186.85|184.75|3
1654333000000|2022-06-04 08:56:40|186.86|184.76|186.84|184.74|186.87|184.77|186.83|184.73|7
1654333010000|2022-06-04 08:56:50|186.83|184.73|186.89|184.79|186.89|184.79|186.79|184.69|18
1654333020000|2022-06-04 08:57:00|186.88|184.78|186.91|184.81|186.91|184.81|186.88|184.78|7
1654333030000|2022-06-04 08:57:10|186.9|184.8|186.89|184.79|186.9|184.8|186.89|184.79|6
1654333040000|2022-06-04 08:57:20|186.9|184.8|186.84|184.74|186.9|184.8|186.83|184.73|17
1654333050000|2022-06-04 08:57:30|186.83|184.73|186.84|184.74|186.84|184.74|186.83|184.73|2
1654333060000|2022-06-04 08:57:40|186.85|184.75|186.85|184.75|186.85|184.75|186.85|184.75|1
1654333070000|2022-06-04 08:57:50|186.83|184.73|186.81|184.71|186.87|184.77|186.81|184.71|7
1654333080000|2022-06-04 08:58:00|186.82|184.72|186.82|184.72|186.83|184.73|186.82|184.72|3
1654333100000|2022-06-04 08:58:20|186.83|184.73|186.79|184.69|186.84|184.74|186.79|184.69|10
1654333110000|2022-06-04 08:58:30|186.81|184.71|186.81|184.71|186.81|184.71|186.79|184.69|4
1654333120000|2022-06-04 08:58:40|186.79|184.69|186.79|184.69|186.79|184.69|186.77|184.67|6
1654333130000|2022-06-04 08:58:50|186.8|184.7|186.8|184.7|186.82|184.72|186.8|184.7|4
1654333140000|2022-06-04 08:59:00|186.81|184.71|186.82|184.72|186.83|184.73|186.81|184.71|6
1654333160000|2022-06-04 08:59:20|186.83|184.73|186.81|184.71|186.83|184.73|186.79|184.69|4
1654333170000|2022-06-04 08:59:30|186.82|184.72|186.83|184.73|186.85|184.75|186.8|184.7|10
1654333180000|2022-06-04 08:59:40|186.82|184.72|186.84|184.74|186.86|184.76|186.82|184.72|5
1654333190000|2022-06-04 08:59:50|186.87|184.77|186.88|184.78|186.89|184.79|186.87|184.77|3
1654333200000|2022-06-04 09:00:00|186.89|184.79|186.92|184.82|186.93|184.83|186.88|184.78|10
1654333210000|2022-06-04 09:00:10|186.9|184.8|186.88|184.78|186.91|184.81|186.88|184.78|5
1654333220000|2022-06-04 09:00:20|186.87|184.77|186.99|184.89|186.99|184.89|186.87|184.77|10
1654333230000|2022-06-04 09:00:30|186.98|184.88|186.92|184.82|187.09|184.99|186.91|184.81|20
1654333240000|2022-06-04 09:00:40|186.93|184.83|186.99|184.89|186.99|184.89|186.93|184.83|11
1654333250000|2022-06-04 09:00:50|186.97|184.87|186.98|184.88|186.99|184.89|186.97|184.87|4
1654333260000|2022-06-04 09:01:00|186.99|184.89|187.02|184.92|187.03|184.93|186.99|184.89|7
1654333270000|2022-06-04 09:01:10|187.01|184.91|187.02|184.92|187.02|184.92|187.01|184.91|2
1654333280000|2022-06-04 09:01:20|187.01|184.91|186.96|184.86|187.01|184.91|186.96|184.86|4
1654333290000|2022-06-04 09:01:30|186.98|184.88|186.96|184.86|186.99|184.89|186.95|184.85|7
1654333300000|2022-06-04 09:01:40|186.97|184.87|186.99|184.89|186.99|184.89|186.96|184.86|8
1654333310000|2022-06-04 09:01:50|186.98|184.88|186.95|184.85|186.98|184.88|186.95|184.85|3
1654333320000|2022-06-04 09:02:00|186.96|184.86|186.96|184.86|186.97|184.87|186.96|184.86|13
1654333330000|2022-06-04 09:02:10|186.97|184.87|186.96|184.86|187|184.9|186.94|184.84|8
1654333340000|2022-06-04 09:02:20|186.95|184.85|186.95|184.85|186.96|184.86|186.95|184.85|3
1654333350000|2022-06-04 09:02:30|186.96|184.86|186.96|184.86|186.97|184.87|186.95|184.85|6
1654333360000|2022-06-04 09:02:40|186.97|184.87|186.96|184.86|186.97|184.87|186.96|184.86|2
1654333370000|2022-06-04 09:02:50|186.97|184.87|186.96|184.86|186.97|184.87|186.96|184.86|2
1654333380000|2022-06-04 09:03:00|186.97|184.87|186.96|184.86|186.97|184.87|186.96|184.86|2
1654333400000|2022-06-04 09:03:20|186.97|184.87|186.97|184.87|186.97|184.87|186.97|184.87|1
1654333410000|2022-06-04 09:03:30|186.98|184.88|186.97|184.87|187|184.9|186.96|184.86|5
1654333430000|2022-06-04 09:03:50|186.98|184.88|186.98|184.88|186.98|184.88|186.98|184.88|1
1654333440000|2022-06-04 09:04:00|186.99|184.89|186.97|184.87|186.99|184.89|186.96|184.86|6
1654333450000|2022-06-04 09:04:10|186.98|184.88|186.97|184.87|186.98|184.88|186.97|184.87|2
1654333460000|2022-06-04 09:04:20|186.99|184.89|186.97|184.87|186.99|184.89|186.97|184.87|2
1654333480000|2022-06-04 09:04:40|186.98|184.88|186.99|184.89|186.99|184.89|186.98|184.88|4
1654333490000|2022-06-04 09:04:50|187|184.9|187.03|184.93|187.04|184.94|187|184.9|5
1654333500000|2022-06-04 09:05:00|187.02|184.92|187.03|184.93|187.03|184.93|187.02|184.92|2
1654333510000|2022-06-04 09:05:10|187.04|184.94|187|184.9|187.04|184.94|187|184.9|5
1654333520000|2022-06-04 09:05:20|187.01|184.91|187.01|184.91|187.02|184.92|187.01|184.91|3
1654333550000|2022-06-04 09:05:50|187.02|184.92|186.98|184.88|187.02|184.92|186.98|184.88|5
1654333560000|2022-06-04 09:06:00|186.97|184.87|186.97|184.87|186.97|184.87|186.97|184.87|1
1654333570000|2022-06-04 09:06:10|186.98|184.88|186.97|184.87|186.99|184.89|186.97|184.87|6
1654333580000|2022-06-04 09:06:20|186.95|184.85|186.96|184.86|186.96|184.86|186.95|184.85|2
1654333590000|2022-06-04 09:06:30|186.94|184.84|186.92|184.82|186.94|184.84|186.92|184.82|2
1654333600000|2022-06-04 09:06:40|186.91|184.81|186.88|184.78|186.91|184.81|186.88|184.78|5
1654333610000|2022-06-04 09:06:50|186.87|184.77|186.89|184.79|186.9|184.8|186.87|184.77|4
1654333620000|2022-06-04 09:07:00|186.9|184.8|186.9|184.8|186.92|184.82|186.89|184.79|7
1654333630000|2022-06-04 09:07:10|186.91|184.81|186.89|184.79|186.91|184.81|186.88|184.78|9
1654333640000|2022-06-04 09:07:20|186.88|184.78|186.88|184.78|186.88|184.78|186.88|184.78|1
1654333650000|2022-06-04 09:07:30|186.89|184.79|186.74|184.64|186.89|184.79|186.74|184.64|10
1654333660000|2022-06-04 09:07:40|186.73|184.63|186.72|184.62|186.75|184.65|186.7|184.6|12
1654333670000|2022-06-04 09:07:50|186.73|184.63|186.8|184.7|186.83|184.73|186.73|184.63|15
1654333680000|2022-06-04 09:08:00|186.78|184.68|186.8|184.7|186.81|184.71|186.75|184.65|8
1654333690000|2022-06-04 09:08:10|186.81|184.71|186.81|184.71|186.82|184.72|186.8|184.7|9
1654333700000|2022-06-04 09:08:20|186.8|184.7|186.8|184.7|186.8|184.7|186.79|184.69|3
1654333710000|2022-06-04 09:08:30|186.79|184.69|186.79|184.69|186.79|184.69|186.78|184.68|5
1654333720000|2022-06-04 09:08:40|186.78|184.68|186.71|184.61|186.78|184.68|186.71|184.61|7
1654333730000|2022-06-04 09:08:50|186.72|184.62|186.72|184.62|186.72|184.62|186.71|184.61|3
1654333740000|2022-06-04 09:09:00|186.73|184.63|186.74|184.64|186.74|184.64|186.71|184.61|6
1654333750000|2022-06-04 09:09:10|186.79|184.69|186.85|184.75|186.87|184.77|186.79|184.69|12
1654333760000|2022-06-04 09:09:20|186.84|184.74|186.82|184.72|186.84|184.74|186.81|184.71|11
1654333770000|2022-06-04 09:09:30|186.81|184.71|186.82|184.72|186.82|184.72|186.8|184.7|8
1654333780000|2022-06-04 09:09:40|186.81|184.71|186.79|184.69|186.81|184.71|186.79|184.69|2
1654333800000|2022-06-04 09:10:00|186.78|184.68|186.78|184.68|186.79|184.69|186.78|184.68|3
1654333810000|2022-06-04 09:10:10|186.79|184.69|186.87|184.77|186.88|184.78|186.79|184.69|10
1654333820000|2022-06-04 09:10:20|186.88|184.78|186.92|184.82|186.92|184.82|186.88|184.78|4
1654333830000|2022-06-04 09:10:30|186.93|184.83|186.91|184.81|186.93|184.83|186.91|184.81|3
1654333840000|2022-06-04 09:10:40|186.9|184.8|186.89|184.79|186.91|184.81|186.89|184.79|6
1654333850000|2022-06-04 09:10:50|186.9|184.8|186.9|184.8|186.9|184.8|186.9|184.8|1
1654333860000|2022-06-04 09:11:00|186.89|184.79|186.91|184.81|186.91|184.81|186.89|184.79|5
1654333870000|2022-06-04 09:11:10|186.9|184.8|186.94|184.84|186.94|184.84|186.9|184.8|4
1654333880000|2022-06-04 09:11:20|186.93|184.83|186.93|184.83|186.93|184.83|186.93|184.83|1
1654333890000|2022-06-04 09:11:30|186.95|184.85|186.95|184.85|186.95|184.85|186.95|184.85|1
1654333900000|2022-06-04 09:11:40|186.99|184.89|187.01|184.91|187.02|184.92|186.99|184.89|5
1654333910000|2022-06-04 09:11:50|187.02|184.92|187.02|184.92|187.05|184.95|187.01|184.91|10
1654333920000|2022-06-04 09:12:00|187.04|184.94|187|184.9|187.04|184.94|187|184.9|4
1654333930000|2022-06-04 09:12:10|186.98|184.88|186.99|184.89|186.99|184.89|186.98|184.88|2
1654333940000|2022-06-04 09:12:20|187|184.9|187.01|184.91|187.01|184.91|187|184.9|2
1654333950000|2022-06-04 09:12:30|187|184.9|187|184.9|187|184.9|187|184.9|1
1654333960000|2022-06-04 09:12:40|186.99|184.89|186.99|184.89|186.99|184.89|186.99|184.89|1
1654333970000|2022-06-04 09:12:50|187|184.9|187.08|184.98|187.09|184.99|187|184.9|4
1654333980000|2022-06-04 09:13:00|187.06|184.96|187.05|184.95|187.06|184.96|187.03|184.93|5
1654333990000|2022-06-04 09:13:10|187.03|184.93|187.01|184.91|187.03|184.93|187|184.9|5
1654334000000|2022-06-04 09:13:20|187.02|184.92|187.09|184.99|187.1|185|187.02|184.92|10
1654334010000|2022-06-04 09:13:30|187.08|184.98|187.09|184.99|187.09|184.99|187.08|184.98|2
1654334020000|2022-06-04 09:13:40|187.16|185.06|187.2|185.1|187.2|185.1|187.14|185.04|3
1654334030000|2022-06-04 09:13:50|187.21|185.11|187.3|185.2|187.33|185.23|187.21|185.11|11
1654334040000|2022-06-04 09:14:00|187.29|185.19|187.26|185.16|187.31|185.21|187.26|185.16|9
1654334050000|2022-06-04 09:14:10|187.27|185.17|187.3|185.2|187.3|185.2|187.26|185.16|11
1654334060000|2022-06-04 09:14:20|187.31|185.21|187.26|185.16|187.31|185.21|187.25|185.15|8
1654334070000|2022-06-04 09:14:30|187.28|185.18|187.24|185.14|187.3|185.2|187.24|185.14|11
1654334080000|2022-06-04 09:14:40|187.25|185.15|187.24|185.14|187.25|185.15|187.23|185.13|4
1654334090000|2022-06-04 09:14:50|187.25|185.15|187.19|185.09|187.27|185.17|187.19|185.09|8
1654334100000|2022-06-04 09:15:00|187.18|185.08|187.21|185.11|187.21|185.11|187.17|185.07|8
1654334110000|2022-06-04 09:15:10|187.2|185.1|187.22|185.12|187.23|185.13|187.2|185.1|16
1654334120000|2022-06-04 09:15:20|187.23|185.13|187.22|185.12|187.23|185.13|187.22|185.12|10
1654334130000|2022-06-04 09:15:30|187.2|185.1|187.17|185.07|187.2|185.1|187.17|185.07|3
1654334140000|2022-06-04 09:15:40|187.16|185.06|187.06|184.96|187.16|185.06|187.06|184.96|13
1654334150000|2022-06-04 09:15:50|187.04|184.94|186.88|184.78|187.04|184.94|186.87|184.77|14
1654334160000|2022-06-04 09:16:00|186.87|184.77|186.86|184.76|186.89|184.79|186.85|184.75|12
1654334170000|2022-06-04 09:16:10|186.85|184.75|186.85|184.75|186.87|184.77|186.85|184.75|5
1654334180000|2022-06-04 09:16:20|186.86|184.76|186.83|184.73|186.86|184.76|186.83|184.73|4
1654334190000|2022-06-04 09:16:30|186.82|184.72|186.74|184.64|186.83|184.73|186.73|184.63|10
1654334200000|2022-06-04 09:16:40|186.75|184.65|186.72|184.62|186.75|184.65|186.7|184.6|10
1654334210000|2022-06-04 09:16:50|186.73|184.63|186.74|184.64|186.74|184.64|186.72|184.62|6
1654334220000|2022-06-04 09:17:00|186.75|184.65|186.79|184.69|186.79|184.69|186.75|184.65|6
1654334230000|2022-06-04 09:17:10|186.78|184.68|186.76|184.66|186.78|184.68|186.76|184.66|3
1654334240000|2022-06-04 09:17:20|186.74|184.64|186.71|184.61|186.74|184.64|186.71|184.61|9
1654334250000|2022-06-04 09:17:30|186.7|184.6|186.7|184.6|186.71|184.61|186.7|184.6|5
1654334260000|2022-06-04 09:17:40|186.71|184.61|186.7|184.6|186.71|184.61|186.7|184.6|2
1654334270000|2022-06-04 09:17:50|186.69|184.59|186.7|184.6|186.7|184.6|186.69|184.59|2
1654334290000|2022-06-04 09:18:10|186.69|184.59|186.69|184.59|186.69|184.59|186.68|184.58|3
1654334300000|2022-06-04 09:18:20|186.7|184.6|186.7|184.6|186.7|184.6|186.7|184.6|1
1654334310000|2022-06-04 09:18:30|186.69|184.59|186.7|184.6|186.7|184.6|186.69|184.59|4
1654334320000|2022-06-04 09:18:40|186.69|184.59|186.7|184.6|186.7|184.6|186.69|184.59|2
1654334330000|2022-06-04 09:18:50|186.72|184.62|186.77|184.67|186.77|184.67|186.7|184.6|4
1654334340000|2022-06-04 09:19:00|186.76|184.66|186.75|184.65|186.76|184.66|186.75|184.65|2
1654334350000|2022-06-04 09:19:10|186.73|184.63|186.68|184.58|186.73|184.63|186.68|184.58|3
1654334370000|2022-06-04 09:19:30|186.69|184.59|186.75|184.65|186.76|184.66|186.69|184.59|5
1654334380000|2022-06-04 09:19:40|186.73|184.63|186.66|184.56|186.73|184.63|186.65|184.55|7
1654334390000|2022-06-04 09:19:50|186.67|184.57|186.63|184.53|186.68|184.58|186.63|184.53|15
1654334400000|2022-06-04 09:20:00|186.64|184.54|186.64|184.54|186.64|184.54|186.62|184.52|6
1654334430000|2022-06-04 09:20:30|186.62|184.52|186.6|184.5|186.63|184.53|186.6|184.5|4
1654334440000|2022-06-04 09:20:40|186.61|184.51|186.59|184.49|186.61|184.51|186.59|184.49|3
1654334480000|2022-06-04 09:21:20|186.58|184.48|186.59|184.49|186.59|184.49|186.58|184.48|2
1654334500000|2022-06-04 09:21:40|186.58|184.48|186.59|184.49|186.59|184.49|186.58|184.48|2
1654334520000|2022-06-04 09:22:00|186.58|184.48|186.59|184.49|186.59|184.49|186.58|184.48|4
1654334530000|2022-06-04 09:22:10|186.61|184.51|186.58|184.48|186.61|184.51|186.57|184.47|5
1654334540000|2022-06-04 09:22:20|186.57|184.47|186.53|184.43|186.57|184.47|186.52|184.42|6
1654334550000|2022-06-04 09:22:30|186.52|184.42|186.53|184.43|186.53|184.43|186.52|184.42|2
1654334560000|2022-06-04 09:22:40|186.54|184.44|186.54|184.44|186.54|184.44|186.54|184.44|1
1654334570000|2022-06-04 09:22:50|186.55|184.45|186.57|184.47|186.62|184.52|186.55|184.45|12
1654334580000|2022-06-04 09:23:00|186.58|184.48|186.59|184.49|186.59|184.49|186.58|184.48|2
1654334590000|2022-06-04 09:23:10|186.6|184.5|186.6|184.5|186.61|184.51|186.59|184.49|7
1654334600000|2022-06-04 09:23:20|186.61|184.51|186.63|184.53|186.63|184.53|186.61|184.51|2
1654334610000|2022-06-04 09:23:30|186.62|184.52|186.59|184.49|186.62|184.52|186.59|184.49|7
1654334620000|2022-06-04 09:23:40|186.61|184.51|186.59|184.49|186.61|184.51|186.58|184.48|6
1654334630000|2022-06-04 09:23:50|186.58|184.48|186.55|184.45|186.59|184.49|186.55|184.45|7
1654334640000|2022-06-04 09:24:00|186.56|184.46|186.55|184.45|186.56|184.46|186.55|184.45|2
1654334650000|2022-06-04 09:24:10|186.56|184.46|186.56|184.46|186.56|184.46|186.55|184.45|3
1654334660000|2022-06-04 09:24:20|186.55|184.45|186.54|184.44|186.55|184.45|186.54|184.44|2
1654334670000|2022-06-04 09:24:30|186.55|184.45|186.44|184.34|186.55|184.45|186.43|184.33|5
1654334680000|2022-06-04 09:24:40|186.43|184.33|186.43|184.33|186.44|184.34|186.43|184.33|3
1654334690000|2022-06-04 09:24:50|186.42|184.32|186.42|184.32|186.44|184.34|186.42|184.32|9
1654334700000|2022-06-04 09:25:00|186.39|184.29|186.36|184.26|186.39|184.29|186.35|184.25|7
1654334710000|2022-06-04 09:25:10|186.35|184.25|186.34|184.24|186.37|184.27|186.34|184.24|10
1654334720000|2022-06-04 09:25:20|186.27|184.17|186.28|184.18|186.3|184.2|186.27|184.17|7
1654334730000|2022-06-04 09:25:30|186.31|184.21|186.31|184.21|186.31|184.21|186.29|184.19|7
1654334740000|2022-06-04 09:25:40|186.32|184.22|186.28|184.18|186.32|184.22|186.28|184.18|4
1654334750000|2022-06-04 09:25:50|186.29|184.19|186.32|184.22|186.32|184.22|186.28|184.18|5
1654334760000|2022-06-04 09:26:00|186.33|184.23|186.32|184.22|186.33|184.23|186.32|184.22|2
1654334770000|2022-06-04 09:26:10|186.33|184.23|186.33|184.23|186.33|184.23|186.33|184.23|1
1654334780000|2022-06-04 09:26:20|186.32|184.22|186.32|184.22|186.32|184.22|186.32|184.22|1
1654334790000|2022-06-04 09:26:30|186.31|184.21|186.29|184.19|186.32|184.22|186.29|184.19|3
1654334800000|2022-06-04 09:26:40|186.28|184.18|186.26|184.16|186.31|184.21|186.26|184.16|7
1654334810000|2022-06-04 09:26:50|186.29|184.19|186.25|184.15|186.29|184.19|186.25|184.15|6
1654334820000|2022-06-04 09:27:00|186.26|184.16|186.28|184.18|186.28|184.18|186.25|184.15|9
1654334830000|2022-06-04 09:27:10|186.27|184.17|186.27|184.17|186.27|184.17|186.26|184.16|3
1654334840000|2022-06-04 09:27:20|186.26|184.16|186.23|184.13|186.27|184.17|186.23|184.13|8
1654334860000|2022-06-04 09:27:40|186.22|184.12|186.22|184.12|186.24|184.14|186.22|184.12|4
1654334870000|2022-06-04 09:27:50|186.23|184.13|186.23|184.13|186.23|184.13|186.23|184.13|1
1654334880000|2022-06-04 09:28:00|186.24|184.14|186.22|184.12|186.24|184.14|186.22|184.12|3
1654334890000|2022-06-04 09:28:10|186.21|184.11|186.2|184.1|186.22|184.12|186.19|184.09|5
1654334900000|2022-06-04 09:28:20|186.19|184.09|186.18|184.08|186.19|184.09|186.18|184.08|2
1654334910000|2022-06-04 09:28:30|186.19|184.09|186.19|184.09|186.21|184.11|186.17|184.07|7
1654334920000|2022-06-04 09:28:40|186.2|184.1|186.17|184.07|186.2|184.1|186.17|184.07|3
1654334930000|2022-06-04 09:28:50|186.18|184.08|186.19|184.09|186.19|184.09|186.18|184.08|2
1654334940000|2022-06-04 09:29:00|186.2|184.1|186.17|184.07|186.2|184.1|186.17|184.07|6
1654334950000|2022-06-04 09:29:10|186.16|184.06|186.15|184.05|186.16|184.06|186.14|184.04|6
1654334960000|2022-06-04 09:29:20|186.14|184.04|186.16|184.06|186.16|184.06|186.13|184.03|6
1654334970000|2022-06-04 09:29:30|186.17|184.07|186.17|184.07|186.17|184.07|186.16|184.06|3
1654334980000|2022-06-04 09:29:40|186.15|184.05|186.13|184.03|186.15|184.05|186.13|184.03|3
1654335000000|2022-06-04 09:30:00|186.14|184.04|186.14|184.04|186.14|184.04|186.13|184.03|3
1654335010000|2022-06-04 09:30:10|186.13|184.03|186.12|184.02|186.13|184.03|186.12|184.02|2
1654335020000|2022-06-04 09:30:20|186.13|184.03|186.13|184.03|186.14|184.04|186.13|184.03|5
1654335030000|2022-06-04 09:30:30|186.12|184.02|186.12|184.02|186.12|184.02|186.12|184.02|1
1654335040000|2022-06-04 09:30:40|186.13|184.03|186.13|184.03|186.13|184.03|186.13|184.03|1
1654335050000|2022-06-04 09:30:50|186.21|184.11|186.25|184.15|186.25|184.15|186.21|184.11|5
1654335060000|2022-06-04 09:31:00|186.24|184.14|186.21|184.11|186.24|184.14|186.21|184.11|5
1654335070000|2022-06-04 09:31:10|186.22|184.12|186.21|184.11|186.22|184.12|186.21|184.11|2
1654335080000|2022-06-04 09:31:20|186.2|184.1|186.13|184.03|186.2|184.1|186.12|184.02|10
1654335090000|2022-06-04 09:31:30|186.12|184.02|186.12|184.02|186.13|184.03|186.11|184.01|4
1654335100000|2022-06-04 09:31:40|186.11|184.01|185.88|183.78|186.11|184.01|185.87|183.77|16
1654335110000|2022-06-04 09:31:50|185.89|183.79|185.86|183.76|185.91|183.81|185.86|183.76|9
1654335120000|2022-06-04 09:32:00|185.84|183.74|185.83|183.73|185.88|183.78|185.82|183.72|14
1654335130000|2022-06-04 09:32:10|185.84|183.74|185.85|183.75|185.87|183.77|185.84|183.74|8
1654335140000|2022-06-04 09:32:20|185.84|183.74|185.85|183.75|185.88|183.78|185.83|183.73|12
1654335150000|2022-06-04 09:32:30|185.84|183.74|185.87|183.77|185.87|183.77|185.84|183.74|4
1654335160000|2022-06-04 09:32:40|185.88|183.78|185.84|183.74|185.88|183.78|185.84|183.74|5
1654335180000|2022-06-04 09:33:00|185.85|183.75|185.92|183.82|185.92|183.82|185.85|183.75|15
1654335190000|2022-06-04 09:33:10|185.91|183.81|185.91|183.81|185.91|183.81|185.91|183.81|1
1654335200000|2022-06-04 09:33:20|185.92|183.82|185.92|183.82|185.94|183.84|185.91|183.81|6
1654335210000|2022-06-04 09:33:30|185.93|183.83|185.9|183.8|185.93|183.83|185.9|183.8|5
1654335230000|2022-06-04 09:33:50|185.86|183.76|185.84|183.74|185.86|183.76|185.81|183.71|6
1654335240000|2022-06-04 09:34:00|185.83|183.73|185.83|183.73|185.83|183.73|185.82|183.72|3
1654335250000|2022-06-04 09:34:10|185.82|183.72|185.8|183.7|185.82|183.72|185.8|183.7|5
1654335260000|2022-06-04 09:34:20|185.77|183.67|185.66|183.56|185.79|183.69|185.66|183.56|10
1654335270000|2022-06-04 09:34:30|185.65|183.55|185.63|183.53|185.67|183.57|185.63|183.53|8
1654335280000|2022-06-04 09:34:40|185.62|183.52|185.63|183.53|185.65|183.55|185.62|183.52|6
1654335290000|2022-06-04 09:34:50|185.64|183.54|185.63|183.53|185.65|183.55|185.63|183.53|3
1654335300000|2022-06-04 09:35:00|185.62|183.52|185.59|183.49|185.62|183.52|185.59|183.49|14
1654335310000|2022-06-04 09:35:10|185.58|183.48|185.59|183.49|185.59|183.49|185.58|183.48|2
1654335320000|2022-06-04 09:35:20|185.6|183.5|185.68|183.58|185.68|183.58|185.59|183.49|11
1654335330000|2022-06-04 09:35:30|185.66|183.56|185.68|183.58|185.69|183.59|185.66|183.56|13
1654335340000|2022-06-04 09:35:40|185.67|183.57|185.69|183.59|185.69|183.59|185.66|183.56|8
1654335350000|2022-06-04 09:35:50|185.68|183.58|185.66|183.56|185.69|183.59|185.66|183.56|7
1654335360000|2022-06-04 09:36:00|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654335370000|2022-06-04 09:36:10|185.74|183.64|185.85|183.75|185.85|183.75|185.74|183.64|6
1654335380000|2022-06-04 09:36:20|185.86|183.76|185.92|183.82|185.93|183.83|185.86|183.76|7
1654335390000|2022-06-04 09:36:30|185.93|183.83|185.81|183.71|185.94|183.84|185.81|183.71|11
1654335400000|2022-06-04 09:36:40|185.82|183.72|185.82|183.72|185.83|183.73|185.82|183.72|5
1654335420000|2022-06-04 09:37:00|185.81|183.71|185.8|183.7|185.81|183.71|185.8|183.7|2
1654335430000|2022-06-04 09:37:10|185.78|183.68|185.75|183.65|185.78|183.68|185.74|183.64|6
1654335440000|2022-06-04 09:37:20|185.74|183.64|185.75|183.65|185.75|183.65|185.74|183.64|2
1654335450000|2022-06-04 09:37:30|185.76|183.66|185.75|183.65|185.76|183.66|185.74|183.64|4
1654335460000|2022-06-04 09:37:40|185.76|183.66|185.75|183.65|185.76|183.66|185.75|183.65|2
1654335470000|2022-06-04 09:37:50|185.78|183.68|185.81|183.71|185.81|183.71|185.78|183.68|5
1654335480000|2022-06-04 09:38:00|185.82|183.72|185.82|183.72|185.85|183.75|185.82|183.72|6
1654335500000|2022-06-04 09:38:20|185.81|183.71|185.82|183.72|185.82|183.72|185.81|183.71|2
1654335510000|2022-06-04 09:38:30|185.83|183.73|185.83|183.73|185.83|183.73|185.82|183.72|3
1654335520000|2022-06-04 09:38:40|185.82|183.72|185.82|183.72|185.82|183.72|185.82|183.72|1
1654335530000|2022-06-04 09:38:50|185.83|183.73|185.81|183.71|185.83|183.73|185.81|183.71|3
1654335540000|2022-06-04 09:39:00|185.8|183.7|185.68|183.58|185.81|183.71|185.68|183.58|15
1654335550000|2022-06-04 09:39:10|185.7|183.6|185.72|183.62|185.72|183.62|185.68|183.58|9
1654335560000|2022-06-04 09:39:20|185.71|183.61|185.67|183.57|185.72|183.62|185.67|183.57|11
1654335570000|2022-06-04 09:39:30|185.68|183.58|185.71|183.61|185.71|183.61|185.68|183.58|3
1654335580000|2022-06-04 09:39:40|185.72|183.62|185.71|183.61|185.72|183.62|185.71|183.61|2
1654335590000|2022-06-04 09:39:50|185.72|183.62|185.71|183.61|185.72|183.62|185.7|183.6|6
1654335600000|2022-06-04 09:40:00|185.7|183.6|185.7|183.6|185.7|183.6|185.69|183.59|3
1654335610000|2022-06-04 09:40:10|185.69|183.59|185.65|183.55|185.69|183.59|185.64|183.54|8
1654335620000|2022-06-04 09:40:20|185.66|183.56|185.64|183.54|185.69|183.59|185.64|183.54|8
1654335630000|2022-06-04 09:40:30|185.63|183.53|185.67|183.57|185.67|183.57|185.55|183.45|17
1654335640000|2022-06-04 09:40:40|185.63|183.53|185.65|183.55|185.66|183.56|185.63|183.53|8
1654335650000|2022-06-04 09:40:50|185.66|183.56|185.64|183.54|185.66|183.56|185.63|183.53|4
1654335660000|2022-06-04 09:41:00|185.65|183.55|185.65|183.55|185.67|183.57|185.62|183.52|12
1654335670000|2022-06-04 09:41:10|185.64|183.54|185.65|183.55|185.66|183.56|185.62|183.52|7
1654335680000|2022-06-04 09:41:20|185.64|183.54|185.62|183.52|185.64|183.54|185.62|183.52|2
1654335690000|2022-06-04 09:41:30|185.65|183.55|185.64|183.54|185.66|183.56|185.64|183.54|4
1654335710000|2022-06-04 09:41:50|185.63|183.53|185.63|183.53|185.63|183.53|185.6|183.5|7
1654335720000|2022-06-04 09:42:00|185.64|183.54|185.64|183.54|185.64|183.54|185.64|183.54|1
1654335730000|2022-06-04 09:42:10|185.62|183.52|185.61|183.51|185.62|183.52|185.6|183.5|4
1654335740000|2022-06-04 09:42:20|185.6|183.5|185.6|183.5|185.61|183.51|185.54|183.44|12
1654335750000|2022-06-04 09:42:30|185.56|183.46|185.53|183.43|185.56|183.46|185.53|183.43|3
1654335760000|2022-06-04 09:42:40|185.55|183.45|185.58|183.48|185.58|183.48|185.53|183.43|7
1654335770000|2022-06-04 09:42:50|185.59|183.49|185.62|183.52|185.63|183.53|185.59|183.49|6
1654335780000|2022-06-04 09:43:00|185.61|183.51|185.62|183.52|185.62|183.52|185.61|183.51|2
1654335790000|2022-06-04 09:43:10|185.63|183.53|185.62|183.52|185.63|183.53|185.62|183.52|2
1654335800000|2022-06-04 09:43:20|185.61|183.51|185.61|183.51|185.63|183.53|185.6|183.5|7
1654335810000|2022-06-04 09:43:30|185.6|183.5|185.61|183.51|185.61|183.51|185.6|183.5|8
1654335820000|2022-06-04 09:43:40|185.6|183.5|185.59|183.49|185.61|183.51|185.57|183.47|11
1654335830000|2022-06-04 09:43:50|185.6|183.5|185.59|183.49|185.6|183.5|185.59|183.49|2
1654335840000|2022-06-04 09:44:00|185.58|183.48|185.61|183.51|185.63|183.53|185.58|183.48|8
1654335850000|2022-06-04 09:44:10|185.62|183.52|185.62|183.52|185.62|183.52|185.62|183.52|1
1654335860000|2022-06-04 09:44:20|185.63|183.53|185.65|183.55|185.65|183.55|185.63|183.53|2
1654335870000|2022-06-04 09:44:30|185.64|183.54|185.6|183.5|185.64|183.54|185.59|183.49|7
1654335880000|2022-06-04 09:44:40|185.59|183.49|185.61|183.51|185.62|183.52|185.57|183.47|8
1654335890000|2022-06-04 09:44:50|185.62|183.52|185.61|183.51|185.62|183.52|185.61|183.51|2
1654335900000|2022-06-04 09:45:00|185.62|183.52|185.63|183.53|185.7|183.6|185.62|183.52|12
1654335910000|2022-06-04 09:45:10|185.64|183.54|185.64|183.54|185.64|183.54|185.64|183.54|1
1654335920000|2022-06-04 09:45:20|185.65|183.55|185.67|183.57|185.68|183.58|185.65|183.55|8
1654335930000|2022-06-04 09:45:30|185.66|183.56|185.66|183.56|185.67|183.57|185.66|183.56|3
1654335940000|2022-06-04 09:45:40|185.67|183.57|185.64|183.54|185.67|183.57|185.63|183.53|5
1654335960000|2022-06-04 09:46:00|185.65|183.55|185.65|183.55|185.65|183.55|185.65|183.55|1
1654335970000|2022-06-04 09:46:10|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654335980000|2022-06-04 09:46:20|185.66|183.56|185.66|183.56|185.66|183.56|185.66|183.56|1
1654335990000|2022-06-04 09:46:30|185.65|183.55|185.65|183.55|185.66|183.56|185.65|183.55|3
1654336000000|2022-06-04 09:46:40|185.64|183.54|185.64|183.54|185.64|183.54|185.62|183.52|5
1654336010000|2022-06-04 09:46:50|185.65|183.55|185.66|183.56|185.66|183.56|185.65|183.55|2
1654336020000|2022-06-04 09:47:00|185.64|183.54|185.62|183.52|185.66|183.56|185.62|183.52|9
1654336030000|2022-06-04 09:47:10|185.63|183.53|185.63|183.53|185.63|183.53|185.62|183.52|3
1654336040000|2022-06-04 09:47:20|185.64|183.54|185.64|183.54|185.64|183.54|185.64|183.54|1
1654336050000|2022-06-04 09:47:30|185.63|183.53|185.62|183.52|185.63|183.53|185.62|183.52|2
1654336060000|2022-06-04 09:47:40|185.61|183.51|185.6|183.5|185.61|183.51|185.6|183.5|2
1654336070000|2022-06-04 09:47:50|185.61|183.51|185.63|183.53|185.63|183.53|185.61|183.51|2
1654336080000|2022-06-04 09:48:00|185.64|183.54|185.66|183.56|185.7|183.6|185.62|183.52|11
1654336100000|2022-06-04 09:48:20|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654336110000|2022-06-04 09:48:30|185.68|183.58|185.67|183.57|185.68|183.58|185.66|183.56|8
1654336120000|2022-06-04 09:48:40|185.66|183.56|185.65|183.55|185.66|183.56|185.65|183.55|2
1654336130000|2022-06-04 09:48:50|185.64|183.54|185.65|183.55|185.66|183.56|185.64|183.54|10
1654336140000|2022-06-04 09:49:00|185.66|183.56|185.66|183.56|185.66|183.56|185.65|183.55|7
1654336150000|2022-06-04 09:49:10|185.67|183.57|185.68|183.58|185.69|183.59|185.67|183.57|3
1654336160000|2022-06-04 09:49:20|185.69|183.59|185.69|183.59|185.69|183.59|185.66|183.56|4
1654336170000|2022-06-04 09:49:30|185.67|183.57|185.68|183.58|185.68|183.58|185.67|183.57|2
1654336180000|2022-06-04 09:49:40|185.69|183.59|185.69|183.59|185.69|183.59|185.69|183.59|1
1654336190000|2022-06-04 09:49:50|185.67|183.57|185.68|183.58|185.68|183.58|185.67|183.57|4
1654336200000|2022-06-04 09:50:00|185.65|183.55|185.67|183.57|185.68|183.58|185.65|183.55|7
1654336210000|2022-06-04 09:50:10|185.68|183.58|185.73|183.63|185.76|183.66|185.68|183.58|12
1654336220000|2022-06-04 09:50:20|185.74|183.64|185.74|183.64|185.75|183.65|185.74|183.64|7
1654336230000|2022-06-04 09:50:30|185.75|183.65|185.75|183.65|185.77|183.67|185.73|183.63|10
1654336240000|2022-06-04 09:50:40|185.76|183.66|185.77|183.67|185.78|183.68|185.76|183.66|3
1654336250000|2022-06-04 09:50:50|185.78|183.68|185.74|183.64|185.78|183.68|185.74|183.64|3
1654336260000|2022-06-04 09:51:00|185.75|183.65|185.75|183.65|185.76|183.66|185.75|183.65|3
1654336270000|2022-06-04 09:51:10|185.76|183.66|185.75|183.65|185.76|183.66|185.75|183.65|2
1654336280000|2022-06-04 09:51:20|185.73|183.63|185.67|183.57|185.73|183.63|185.67|183.57|7
1654336290000|2022-06-04 09:51:30|185.68|183.58|185.68|183.58|185.68|183.58|185.68|183.58|1
1654336300000|2022-06-04 09:51:40|185.67|183.57|185.68|183.58|185.68|183.58|185.67|183.57|2
1654336310000|2022-06-04 09:51:50|185.67|183.57|185.68|183.58|185.68|183.58|185.67|183.57|2
1654336320000|2022-06-04 09:52:00|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654336420000|2022-06-04 09:53:40|185.69|183.59|185.7|183.6|185.71|183.61|185.68|183.58|4
1654336430000|2022-06-04 09:53:50|185.71|183.61|185.69|183.59|185.71|183.61|185.69|183.59|3
1654336440000|2022-06-04 09:54:00|185.7|183.6|185.7|183.6|185.7|183.6|185.7|183.6|1
1654336450000|2022-06-04 09:54:10|185.69|183.59|185.74|183.64|185.76|183.66|185.69|183.59|8
1654336460000|2022-06-04 09:54:20|185.75|183.65|185.88|183.78|185.88|183.78|185.75|183.65|8
1654336470000|2022-06-04 09:54:30|185.89|183.79|185.89|183.79|185.89|183.79|185.89|183.79|1
1654336480000|2022-06-04 09:54:40|185.9|183.8|185.95|183.85|185.96|183.86|185.9|183.8|4
1654336490000|2022-06-04 09:54:50|185.96|183.86|185.98|183.88|185.98|183.88|185.96|183.86|3
1654336500000|2022-06-04 09:55:00|185.99|183.89|186.01|183.91|186.01|183.91|185.99|183.89|2
1654336510000|2022-06-04 09:55:10|186|183.9|186|183.9|186.02|183.92|185.97|183.87|6
1654336520000|2022-06-04 09:55:20|186.01|183.91|186.11|184.01|186.11|184.01|186.01|183.91|7
1654336530000|2022-06-04 09:55:30|186.12|184.02|186.09|183.99|186.14|184.04|186.09|183.99|5
1654336540000|2022-06-04 09:55:40|186.1|184|186.12|184.02|186.12|184.02|186.1|184|3
1654336550000|2022-06-04 09:55:50|186.11|184.01|186.11|184.01|186.13|184.03|186.11|184.01|5
1654336560000|2022-06-04 09:56:00|186.12|184.02|186.12|184.02|186.12|184.02|186.09|183.99|6
1654336570000|2022-06-04 09:56:10|186.11|184.01|186.1|184|186.12|184.02|186.1|184|4
1654336580000|2022-06-04 09:56:20|186.09|183.99|186.09|183.99|186.09|183.99|186.09|183.99|1
1654336590000|2022-06-04 09:56:30|186.07|183.97|185.96|183.86|186.08|183.98|185.96|183.86|7
1654336600000|2022-06-04 09:56:40|185.97|183.87|185.96|183.86|185.97|183.87|185.95|183.85|4
1654336610000|2022-06-04 09:56:50|185.94|183.84|185.96|183.86|185.96|183.86|185.94|183.84|3
1654336620000|2022-06-04 09:57:00|185.98|183.88|185.95|183.85|185.98|183.88|185.95|183.85|3
1654336660000|2022-06-04 09:57:40|185.94|183.84|185.93|183.83|185.94|183.84|185.93|183.83|2
1654336670000|2022-06-04 09:57:50|185.94|183.84|185.97|183.87|185.97|183.87|185.94|183.84|7
1654336680000|2022-06-04 09:58:00|185.96|183.86|186|183.9|186.01|183.91|185.96|183.86|7
1654336700000|2022-06-04 09:58:20|185.99|183.89|186|183.9|186|183.9|185.98|183.88|4
1654336720000|2022-06-04 09:58:40|185.99|183.89|186|183.9|186.02|183.92|185.99|183.89|6
1654336730000|2022-06-04 09:58:50|185.99|183.89|185.99|183.89|185.99|183.89|185.99|183.89|1
1654336740000|2022-06-04 09:59:00|186|183.9|185.99|183.89|186|183.9|185.99|183.89|2
1654336750000|2022-06-04 09:59:10|186.01|183.91|186.05|183.95|186.05|183.95|186.01|183.91|3
1654336760000|2022-06-04 09:59:20|186.06|183.96|186.09|183.99|186.09|183.99|186.06|183.96|4
1654336770000|2022-06-04 09:59:30|186.1|184|186.3|184.2|186.3|184.2|186.09|183.99|9
1654336790000|2022-06-04 09:59:50|186.28|184.18|186.32|184.22|186.33|184.23|186.28|184.18|7
1654336800000|2022-06-04 10:00:00|186.3|184.2|186.28|184.18|186.3|184.2|186.27|184.17|4
1654336810000|2022-06-04 10:00:10|186.29|184.19|186.42|184.32|186.42|184.32|186.29|184.19|9
1654336820000|2022-06-04 10:00:20|186.43|184.33|186.56|184.46|186.6|184.5|186.42|184.32|21
1654336830000|2022-06-04 10:00:30|186.58|184.48|186.49|184.39|186.59|184.49|186.49|184.39|9
1654336840000|2022-06-04 10:00:40|186.5|184.4|186.48|184.38|186.5|184.4|186.47|184.37|5
1654336850000|2022-06-04 10:00:50|186.49|184.39|186.5|184.4|186.51|184.41|186.49|184.39|5
1654336860000|2022-06-04 10:01:00|186.49|184.39|186.46|184.36|186.49|184.39|186.45|184.35|6
1654336870000|2022-06-04 10:01:10|186.48|184.38|186.46|184.36|186.48|184.38|186.45|184.35|4
1654336890000|2022-06-04 10:01:30|186.47|184.37|186.55|184.45|186.55|184.45|186.47|184.37|11
1654336900000|2022-06-04 10:01:40|186.56|184.46|186.56|184.46|186.56|184.46|186.56|184.46|1
1654336910000|2022-06-04 10:01:50|186.58|184.48|186.53|184.43|186.58|184.48|186.53|184.43|11
1654336920000|2022-06-04 10:02:00|186.52|184.42|186.53|184.43|186.54|184.44|186.52|184.42|4
1654336930000|2022-06-04 10:02:10|186.51|184.41|186.41|184.31|186.51|184.41|186.41|184.31|6
1654336940000|2022-06-04 10:02:20|186.42|184.32|186.41|184.31|186.42|184.32|186.41|184.31|2
1654336950000|2022-06-04 10:02:30|186.42|184.32|186.4|184.3|186.42|184.32|186.4|184.3|2
1654336960000|2022-06-04 10:02:40|186.39|184.29|186.39|184.29|186.39|184.29|186.39|184.29|1
1654336970000|2022-06-04 10:02:50|186.41|184.31|186.4|184.3|186.41|184.31|186.4|184.3|2
1654336980000|2022-06-04 10:03:00|186.39|184.29|186.44|184.34|186.46|184.36|186.39|184.29|11
1654336990000|2022-06-04 10:03:10|186.45|184.35|186.53|184.43|186.53|184.43|186.45|184.35|9
1654337000000|2022-06-04 10:03:20|186.52|184.42|186.52|184.42|186.55|184.45|186.51|184.41|7
1654337010000|2022-06-04 10:03:30|186.53|184.43|186.52|184.42|186.55|184.45|186.51|184.41|11
1654337020000|2022-06-04 10:03:40|186.51|184.41|186.52|184.42|186.52|184.42|186.5|184.4|4
1654337030000|2022-06-04 10:03:50|186.51|184.41|186.47|184.37|186.51|184.41|186.46|184.36|5
1654337040000|2022-06-04 10:04:00|186.46|184.36|186.46|184.36|186.47|184.37|186.46|184.36|3
1654337050000|2022-06-04 10:04:10|186.48|184.38|186.49|184.39|186.49|184.39|186.47|184.37|4
1654337060000|2022-06-04 10:04:20|186.48|184.38|186.48|184.38|186.48|184.38|186.48|184.38|1
1654337070000|2022-06-04 10:04:30|186.47|184.37|186.46|184.36|186.47|184.37|186.46|184.36|2
1654337080000|2022-06-04 10:04:40|186.41|184.31|186.42|184.32|186.42|184.32|186.41|184.31|2
1654337090000|2022-06-04 10:04:50|186.43|184.33|186.42|184.32|186.43|184.33|186.41|184.31|4
1654337100000|2022-06-04 10:05:00|186.43|184.33|186.43|184.33|186.44|184.34|186.43|184.33|3
1654337110000|2022-06-04 10:05:10|186.44|184.34|186.44|184.34|186.45|184.35|186.43|184.33|5
1654337120000|2022-06-04 10:05:20|186.45|184.35|186.45|184.35|186.45|184.35|186.45|184.35|1
1654337140000|2022-06-04 10:05:40|186.43|184.33|186.43|184.33|186.43|184.33|186.43|184.33|1
1654337170000|2022-06-04 10:06:10|186.42|184.32|186.42|184.32|186.42|184.32|186.42|184.32|1
1654337180000|2022-06-04 10:06:20|186.43|184.33|186.43|184.33|186.43|184.33|186.43|184.33|1
1654337200000|2022-06-04 10:06:40|186.41|184.31|186.37|184.27|186.41|184.31|186.36|184.26|3
1654337210000|2022-06-04 10:06:50|186.38|184.28|186.39|184.29|186.39|184.29|186.38|184.28|4
1654337220000|2022-06-04 10:07:00|186.38|184.28|186.39|184.29|186.39|184.29|186.37|184.27|5
1654337230000|2022-06-04 10:07:10|186.38|184.28|186.35|184.25|186.38|184.28|186.34|184.24|3
1654337250000|2022-06-04 10:07:30|186.36|184.26|186.36|184.26|186.37|184.27|186.36|184.26|7
1654337260000|2022-06-04 10:07:40|186.37|184.27|186.37|184.27|186.4|184.3|186.36|184.26|7
1654337270000|2022-06-04 10:07:50|186.36|184.26|186.36|184.26|186.37|184.27|186.36|184.26|3
1654337280000|2022-06-04 10:08:00|186.35|184.25|186.35|184.25|186.35|184.25|186.35|184.25|1
1654337290000|2022-06-04 10:08:10|186.36|184.26|186.35|184.25|186.39|184.29|186.35|184.25|6
1654337300000|2022-06-04 10:08:20|186.34|184.24|186.28|184.18|186.34|184.24|186.28|184.18|5
1654337310000|2022-06-04 10:08:30|186.27|184.17|186.17|184.07|186.27|184.17|186.17|184.07|10
1654337320000|2022-06-04 10:08:40|186.16|184.06|186.09|183.99|186.16|184.06|186.09|183.99|7
1654337330000|2022-06-04 10:08:50|186.1|184|186.13|184.03|186.13|184.03|186.1|184|5
1654337340000|2022-06-04 10:09:00|186.12|184.02|186.12|184.02|186.13|184.03|186.12|184.02|5
1654337370000|2022-06-04 10:09:30|186.09|183.99|186.08|183.98|186.09|183.99|186.08|183.98|2
1654337380000|2022-06-04 10:09:40|186.07|183.97|185.96|183.86|186.07|183.97|185.95|183.85|7
1654337390000|2022-06-04 10:09:50|185.95|183.85|185.96|183.86|185.96|183.86|185.94|183.84|4
1654337400000|2022-06-04 10:10:00|185.95|183.85|185.91|183.81|185.96|183.86|185.91|183.81|5
1654337410000|2022-06-04 10:10:10|185.89|183.79|185.93|183.83|185.94|183.84|185.86|183.76|13
1654337420000|2022-06-04 10:10:20|185.94|183.84|185.95|183.85|185.96|183.86|185.92|183.82|9
1654337430000|2022-06-04 10:10:30|185.94|183.84|185.95|183.85|185.96|183.86|185.93|183.83|5
1654337440000|2022-06-04 10:10:40|185.96|183.86|185.96|183.86|185.98|183.88|185.96|183.86|4
1654337450000|2022-06-04 10:10:50|185.95|183.85|185.95|183.85|185.96|183.86|185.95|183.85|3
1654337460000|2022-06-04 10:11:00|185.96|183.86|186.03|183.93|186.03|183.93|185.96|183.86|3
1654337470000|2022-06-04 10:11:10|186.06|183.96|186.16|184.06|186.16|184.06|186.06|183.96|8
1654337480000|2022-06-04 10:11:20|186.18|184.08|186.16|184.06|186.18|184.08|186.14|184.04|8
1654337490000|2022-06-04 10:11:30|186.13|184.03|186.04|183.94|186.13|184.03|186.04|183.94|8
1654337530000|2022-06-04 10:12:10|186.05|183.95|186.05|183.95|186.05|183.95|186.05|183.95|1
1654337550000|2022-06-04 10:12:30|186.04|183.94|186.05|183.95|186.05|183.95|186.04|183.94|2
1654337560000|2022-06-04 10:12:40|186.04|183.94|186.04|183.94|186.04|183.94|186.01|183.91|5
1654337570000|2022-06-04 10:12:50|186.06|183.96|186.08|183.98|186.08|183.98|186.06|183.96|3
1654337580000|2022-06-04 10:13:00|186.09|183.99|186.12|184.02|186.12|184.02|186.09|183.99|5
1654337590000|2022-06-04 10:13:10|186.13|184.03|186.16|184.06|186.16|184.06|186.11|184.01|5
1654337610000|2022-06-04 10:13:30|186.15|184.05|186.14|184.04|186.15|184.05|186.13|184.03|4
1654337620000|2022-06-04 10:13:40|186.13|184.03|186.13|184.03|186.14|184.04|186.13|184.03|3
1654337630000|2022-06-04 10:13:50|186.14|184.04|186.12|184.02|186.15|184.05|186.12|184.02|19
1654337640000|2022-06-04 10:14:00|186.13|184.03|186.13|184.03|186.13|184.03|186.12|184.02|11
1654337650000|2022-06-04 10:14:10|186.12|184.02|186.12|184.02|186.12|184.02|186.12|184.02|1
1654337660000|2022-06-04 10:14:20|186.13|184.03|186.12|184.02|186.14|184.04|186.12|184.02|4
1654337680000|2022-06-04 10:14:40|186.1|184|186.1|184|186.1|184|186.1|184|1
1654337690000|2022-06-04 10:14:50|186.08|183.98|186.07|183.97|186.08|183.98|186.07|183.97|2
1654337700000|2022-06-04 10:15:00|186.06|183.96|186.09|183.99|186.09|183.99|186.06|183.96|4
1654337710000|2022-06-04 10:15:10|186.1|184|186.11|184.01|186.11|184.01|186.1|184|2
1654337720000|2022-06-04 10:15:20|186.1|184|186.1|184|186.11|184.01|185.98|183.88|11
1654337730000|2022-06-04 10:15:30|186.09|183.99|186.03|183.93|186.09|183.99|186.01|183.91|11
1654337740000|2022-06-04 10:15:40|186.07|183.97|185.98|183.88|186.07|183.97|185.95|183.85|8
1654337770000|2022-06-04 10:16:10|185.99|183.89|186.13|184.03|186.13|184.03|185.99|183.89|4
1654337780000|2022-06-04 10:16:20|186.03|183.93|186.05|183.95|186.07|183.97|185.96|183.86|18
1654337800000|2022-06-04 10:16:40|186.01|183.91|186.05|183.95|186.05|183.95|186|183.9|7
1654337820000|2022-06-04 10:17:00|186.06|183.96|186.1|184|186.12|184.02|186.06|183.96|6
1654337830000|2022-06-04 10:17:10|186.11|184.01|186.1|184|186.11|184.01|186.09|183.99|3
1654337850000|2022-06-04 10:17:30|186.11|184.01|186.11|184.01|186.11|184.01|186.11|184.01|1
1654337860000|2022-06-04 10:17:40|186.1|184|186.11|184.01|186.11|184.01|186.08|183.98|5
1654337870000|2022-06-04 10:17:50|186.12|184.02|186.09|183.99|186.12|184.02|186.09|183.99|3
1654337880000|2022-06-04 10:18:00|186.08|183.98|186.03|183.93|186.08|183.98|186.01|183.91|7
1654337890000|2022-06-04 10:18:10|186.05|183.95|186.02|183.92|186.05|183.95|186.02|183.92|3
1654337900000|2022-06-04 10:18:20|186.01|183.91|185.99|183.89|186.02|183.92|185.97|183.87|11
1654337910000|2022-06-04 10:18:30|185.98|183.88|185.98|183.88|185.98|183.88|185.98|183.88|1
1654337920000|2022-06-04 10:18:40|185.96|183.86|185.97|183.87|185.97|183.87|185.96|183.86|2
1654337930000|2022-06-04 10:18:50|185.96|183.86|185.97|183.87|185.99|183.89|185.96|183.86|7
1654337940000|2022-06-04 10:19:00|185.96|183.86|185.94|183.84|185.96|183.86|185.93|183.83|4
1654337950000|2022-06-04 10:19:10|185.96|183.86|185.94|183.84|185.96|183.86|185.94|183.84|3
1654337960000|2022-06-04 10:19:20|185.95|183.85|185.96|183.86|185.96|183.86|185.95|183.85|2
1654337970000|2022-06-04 10:19:30|185.95|183.85|185.95|183.85|185.95|183.85|185.95|183.85|1
1654337980000|2022-06-04 10:19:40|185.94|183.84|185.95|183.85|185.95|183.85|185.94|183.84|2
1654338010000|2022-06-04 10:20:10|185.96|183.86|185.98|183.88|185.98|183.88|185.96|183.86|3
1654338020000|2022-06-04 10:20:20|185.99|183.89|185.95|183.85|185.99|183.89|185.95|183.85|6
1654338030000|2022-06-04 10:20:30|185.97|183.87|185.96|183.86|185.97|183.87|185.96|183.86|4
1654338040000|2022-06-04 10:20:40|185.95|183.85|185.93|183.83|185.95|183.85|185.92|183.82|4
1654338050000|2022-06-04 10:20:50|185.94|183.84|185.95|183.85|185.95|183.85|185.94|183.84|2
1654338060000|2022-06-04 10:21:00|185.94|183.84|185.92|183.82|185.94|183.84|185.92|183.82|5
1654338070000|2022-06-04 10:21:10|185.9|183.8|185.9|183.8|185.91|183.81|185.89|183.79|5
1654338080000|2022-06-04 10:21:20|185.91|183.81|185.91|183.81|185.91|183.81|185.91|183.81|1
1654338090000|2022-06-04 10:21:30|185.93|183.83|185.96|183.86|185.98|183.88|185.93|183.83|10
1654338110000|2022-06-04 10:21:50|185.97|183.87|185.96|183.86|185.97|183.87|185.96|183.86|2
1654338120000|2022-06-04 10:22:00|185.95|183.85|185.95|183.85|185.95|183.85|185.95|183.85|1
1654338140000|2022-06-04 10:22:20|185.94|183.84|185.94|183.84|185.94|183.84|185.94|183.84|1
1654338150000|2022-06-04 10:22:30|185.95|183.85|185.93|183.83|185.95|183.85|185.93|183.83|2
1654338160000|2022-06-04 10:22:40|185.91|183.81|185.9|183.8|185.91|183.81|185.9|183.8|2
1654338180000|2022-06-04 10:23:00|185.89|183.79|185.89|183.79|185.89|183.79|185.89|183.79|1
1654338200000|2022-06-04 10:23:20|185.9|183.8|185.9|183.8|185.9|183.8|185.9|183.8|1
1654338210000|2022-06-04 10:23:30|185.89|183.79|185.88|183.78|185.89|183.79|185.88|183.78|2
1654338220000|2022-06-04 10:23:40|185.87|183.77|185.87|183.77|185.87|183.77|185.86|183.76|3
1654338240000|2022-06-04 10:24:00|185.86|183.76|185.89|183.79|185.9|183.8|185.86|183.76|4
1654338250000|2022-06-04 10:24:10|185.9|183.8|185.91|183.81|185.91|183.81|185.9|183.8|4
1654338280000|2022-06-04 10:24:40|185.89|183.79|185.89|183.79|185.89|183.79|185.89|183.79|1
1654338290000|2022-06-04 10:24:50|185.9|183.8|185.9|183.8|185.91|183.81|185.9|183.8|3
1654338300000|2022-06-04 10:25:00|185.91|183.81|185.93|183.83|185.93|183.83|185.91|183.81|3
1654338310000|2022-06-04 10:25:10|185.92|183.82|185.93|183.83|185.93|183.83|185.92|183.82|4
1654338320000|2022-06-04 10:25:20|185.92|183.82|185.86|183.76|185.92|183.82|185.85|183.75|4
1654338350000|2022-06-04 10:25:50|185.85|183.75|185.86|183.76|185.86|183.76|185.85|183.75|2
1654338370000|2022-06-04 10:26:10|185.97|183.87|185.97|183.87|185.98|183.88|185.97|183.87|3
1654338380000|2022-06-04 10:26:20|185.96|183.86|185.95|183.85|185.96|183.86|185.95|183.85|2
1654338390000|2022-06-04 10:26:30|185.92|183.82|185.89|183.79|185.93|183.83|185.89|183.79|7
1654338420000|2022-06-04 10:27:00|185.91|183.81|185.92|183.82|185.93|183.83|185.91|183.81|3
1654338430000|2022-06-04 10:27:10|185.89|183.79|185.91|183.81|185.93|183.83|185.89|183.79|5
1654338440000|2022-06-04 10:27:20|185.9|183.8|185.91|183.81|185.91|183.81|185.9|183.8|2
1654338450000|2022-06-04 10:27:30|185.9|183.8|185.87|183.77|185.9|183.8|185.87|183.77|2
1654338460000|2022-06-04 10:27:40|185.88|183.78|185.85|183.75|185.89|183.79|185.84|183.74|6
1654338470000|2022-06-04 10:27:50|185.84|183.74|185.84|183.74|185.84|183.74|185.83|183.73|3
1654338480000|2022-06-04 10:28:00|185.83|183.73|185.73|183.63|185.84|183.74|185.72|183.62|11
1654338490000|2022-06-04 10:28:10|185.72|183.62|185.73|183.63|185.74|183.64|185.72|183.62|4
1654338500000|2022-06-04 10:28:20|185.72|183.62|185.72|183.62|185.72|183.62|185.72|183.62|1
1654338510000|2022-06-04 10:28:30|185.68|183.58|185.7|183.6|185.7|183.6|185.68|183.58|2
1654338520000|2022-06-04 10:28:40|185.69|183.59|185.52|183.42|185.69|183.59|185.5|183.4|9
1654338530000|2022-06-04 10:28:50|185.51|183.41|185.5|183.4|185.51|183.41|185.5|183.4|2
1654338560000|2022-06-04 10:29:20|185.46|183.36|185.48|183.38|185.48|183.38|185.46|183.36|2
1654338570000|2022-06-04 10:29:30|185.47|183.37|185.48|183.38|185.48|183.38|185.47|183.37|4
1654338580000|2022-06-04 10:29:40|185.47|183.37|185.49|183.39|185.49|183.39|185.47|183.37|3
1654338590000|2022-06-04 10:29:50|185.48|183.38|185.4|183.3|185.49|183.39|185.38|183.28|11
1654338600000|2022-06-04 10:30:00|185.41|183.31|185.46|183.36|185.46|183.36|185.41|183.31|6
1654338610000|2022-06-04 10:30:10|185.47|183.37|185.43|183.33|185.47|183.37|185.43|183.33|7
1654338620000|2022-06-04 10:30:20|185.44|183.34|185.43|183.33|185.46|183.36|185.43|183.33|4
1654338630000|2022-06-04 10:30:30|185.42|183.32|185.43|183.33|185.44|183.34|185.41|183.31|6
1654338640000|2022-06-04 10:30:40|185.42|183.32|185.42|183.32|185.44|183.34|185.42|183.32|3
1654338650000|2022-06-04 10:30:50|185.23|183.13|185.27|183.17|185.29|183.19|185.16|183.06|15
1654338660000|2022-06-04 10:31:00|185.25|183.15|185.25|183.15|185.28|183.18|185.2|183.1|13
1654338670000|2022-06-04 10:31:10|185.24|183.14|185.2|183.1|185.24|183.14|185.2|183.1|10
1654338680000|2022-06-04 10:31:20|185.19|183.09|185.15|183.05|185.19|183.09|185.15|183.05|5
1654338690000|2022-06-04 10:31:30|185.18|183.08|185.15|183.05|185.18|183.08|185.14|183.04|5
1654338700000|2022-06-04 10:31:40|185.14|183.04|185.01|182.91|185.14|183.04|184.97|182.87|17
1654338710000|2022-06-04 10:31:50|184.98|182.88|185.01|182.91|185.01|182.91|184.98|182.88|9
1654338720000|2022-06-04 10:32:00|185|182.9|185|182.9|185.02|182.92|185|182.9|5
1654338730000|2022-06-04 10:32:10|184.99|182.89|185.01|182.91|185.02|182.92|184.98|182.88|8
1654338740000|2022-06-04 10:32:20|185.02|182.92|184.99|182.89|185.04|182.94|184.99|182.89|7
1654338750000|2022-06-04 10:32:30|185|182.9|184.98|182.88|185|182.9|184.98|182.88|5
1654338760000|2022-06-04 10:32:40|184.99|182.89|184.99|182.89|184.99|182.89|184.99|182.89|1
1654338770000|2022-06-04 10:32:50|185|182.9|184.89|182.79|185|182.9|184.89|182.79|12
1654338780000|2022-06-04 10:33:00|184.87|182.77|184.9|182.8|184.91|182.81|184.87|182.77|10
1654338790000|2022-06-04 10:33:10|184.89|182.79|184.89|182.79|184.91|182.81|184.89|182.79|6
1654338800000|2022-06-04 10:33:20|184.91|182.81|184.92|182.82|184.93|182.83|184.91|182.81|4
1654338810000|2022-06-04 10:33:30|184.91|182.81|184.6|182.5|184.91|182.81|184.59|182.49|9
1654338820000|2022-06-04 10:33:40|184.7|182.6|184.72|182.62|184.77|182.67|184.7|182.6|18
1654338830000|2022-06-04 10:33:50|184.73|182.63|184.73|182.63|184.73|182.63|184.68|182.58|6
1654338840000|2022-06-04 10:34:00|184.71|182.61|184.87|182.77|184.89|182.79|184.71|182.61|11
1654338850000|2022-06-04 10:34:10|184.86|182.76|184.88|182.78|184.89|182.79|184.85|182.75|8
1654338860000|2022-06-04 10:34:20|184.87|182.77|184.88|182.78|184.89|182.79|184.87|182.77|5
1654338870000|2022-06-04 10:34:30|184.87|182.77|184.88|182.78|184.88|182.78|184.86|182.76|4
1654338880000|2022-06-04 10:34:40|184.87|182.77|184.88|182.78|184.88|182.78|184.87|182.77|2
1654338890000|2022-06-04 10:34:50|184.89|182.79|184.87|182.77|184.89|182.79|184.87|182.77|3
1654338900000|2022-06-04 10:35:00|184.88|182.78|184.97|182.87|184.97|182.87|184.88|182.78|6
1654338910000|2022-06-04 10:35:10|184.98|182.88|184.97|182.87|184.98|182.88|184.97|182.87|2
1654338920000|2022-06-04 10:35:20|184.98|182.88|184.97|182.87|184.99|182.89|184.97|182.87|3
1654338930000|2022-06-04 10:35:30|184.96|182.86|184.97|182.87|184.97|182.87|184.96|182.86|2
1654338940000|2022-06-04 10:35:40|184.96|182.86|184.96|182.86|184.97|182.87|184.96|182.86|3
1654338950000|2022-06-04 10:35:50|184.95|182.85|184.96|182.86|184.96|182.86|184.95|182.85|2
1654338990000|2022-06-04 10:36:30|184.9|182.8|184.92|182.82|184.92|182.82|184.89|182.79|4
1654339000000|2022-06-04 10:36:40|184.94|182.84|184.96|182.86|184.96|182.86|184.94|182.84|3
1654339010000|2022-06-04 10:36:50|184.89|182.79|184.9|182.8|184.92|182.82|184.89|182.79|3
1654339030000|2022-06-04 10:37:10|184.91|182.81|184.91|182.81|184.91|182.81|184.91|182.81|1
1654339040000|2022-06-04 10:37:20|184.93|182.83|184.91|182.81|184.93|182.83|184.91|182.81|3
1654339070000|2022-06-04 10:37:50|184.92|182.82|184.91|182.81|184.92|182.82|184.91|182.81|2
1654339080000|2022-06-04 10:38:00|184.9|182.8|184.9|182.8|184.9|182.8|184.9|182.8|1
1654339100000|2022-06-04 10:38:20|184.88|182.78|184.9|182.8|184.91|182.81|184.88|182.78|5
1654339120000|2022-06-04 10:38:40|184.89|182.79|184.9|182.8|184.9|182.8|184.89|182.79|2
1654339160000|2022-06-04 10:39:20|184.88|182.78|184.83|182.73|184.88|182.78|184.83|182.73|4
1654339180000|2022-06-04 10:39:40|184.85|182.75|184.85|182.75|184.85|182.75|184.85|182.75|1
1654339190000|2022-06-04 10:39:50|184.83|182.73|184.84|182.74|184.84|182.74|184.81|182.71|4
1654339200000|2022-06-04 10:40:00|184.85|182.75|184.86|182.76|184.86|182.76|184.85|182.75|2
1654339210000|2022-06-04 10:40:10|184.85|182.75|184.86|182.76|184.86|182.76|184.85|182.75|2
1654339220000|2022-06-04 10:40:20|184.87|182.77|184.88|182.78|184.88|182.78|184.87|182.77|2
1654339230000|2022-06-04 10:40:30|184.87|182.77|184.83|182.73|184.87|182.77|184.82|182.72|8
1654339240000|2022-06-04 10:40:40|184.82|182.72|184.83|182.73|184.83|182.73|184.82|182.72|2
1654339250000|2022-06-04 10:40:50|184.84|182.74|184.83|182.73|184.84|182.74|184.83|182.73|2
1654339260000|2022-06-04 10:41:00|184.82|182.72|184.75|182.65|184.85|182.75|184.73|182.63|6
1654339270000|2022-06-04 10:41:10|184.77|182.67|184.71|182.61|184.77|182.67|184.71|182.61|3
1654339280000|2022-06-04 10:41:20|184.7|182.6|184.7|182.6|184.71|182.61|184.7|182.6|5
1654339290000|2022-06-04 10:41:30|184.71|182.61|184.7|182.6|184.71|182.61|184.7|182.6|2
1654339300000|2022-06-04 10:41:40|184.71|182.61|184.73|182.63|184.73|182.63|184.7|182.6|4
1654339320000|2022-06-04 10:42:00|184.76|182.66|184.81|182.71|184.81|182.71|184.76|182.66|2
1654339330000|2022-06-04 10:42:10|184.83|182.73|184.86|182.76|184.86|182.76|184.83|182.73|3
1654339350000|2022-06-04 10:42:30|184.85|182.75|184.85|182.75|184.85|182.75|184.85|182.75|1
1654339360000|2022-06-04 10:42:40|184.86|182.76|184.89|182.79|184.91|182.81|184.84|182.74|15
1654339370000|2022-06-04 10:42:50|184.9|182.8|184.93|182.83|184.94|182.84|184.9|182.8|6
1654339390000|2022-06-04 10:43:10|184.92|182.82|184.86|182.76|184.92|182.82|184.86|182.76|8
1654339410000|2022-06-04 10:43:30|184.87|182.77|184.87|182.77|184.87|182.77|184.87|182.77|1
1654339430000|2022-06-04 10:43:50|184.89|182.79|184.88|182.78|184.89|182.79|184.88|182.78|2
1654339440000|2022-06-04 10:44:00|184.87|182.77|184.87|182.77|184.88|182.78|184.86|182.76|6
1654339450000|2022-06-04 10:44:10|184.88|182.78|184.88|182.78|184.88|182.78|184.88|182.78|1
1654339460000|2022-06-04 10:44:20|184.87|182.77|184.83|182.73|184.87|182.77|184.83|182.73|3
1654339480000|2022-06-04 10:44:40|184.82|182.72|184.84|182.74|184.84|182.74|184.82|182.72|3
1654339490000|2022-06-04 10:44:50|184.83|182.73|184.83|182.73|184.83|182.73|184.81|182.71|5
1654339500000|2022-06-04 10:45:00|184.84|182.74|184.84|182.74|184.84|182.74|184.84|182.74|1
1654339550000|2022-06-04 10:45:50|184.87|182.77|184.86|182.76|184.87|182.77|184.86|182.76|2
1654339560000|2022-06-04 10:46:00|184.85|182.75|184.84|182.74|184.86|182.76|184.83|182.73|5
1654339570000|2022-06-04 10:46:10|184.85|182.75|184.84|182.74|184.85|182.75|184.84|182.74|2
1654339580000|2022-06-04 10:46:20|184.83|182.73|184.83|182.73|184.83|182.73|184.83|182.73|1
1654339590000|2022-06-04 10:46:30|184.84|182.74|184.83|182.73|184.84|182.74|184.83|182.73|2
1654339600000|2022-06-04 10:46:40|184.84|182.74|184.82|182.72|184.84|182.74|184.82|182.72|3
1654339610000|2022-06-04 10:46:50|184.84|182.74|184.84|182.74|184.84|182.74|184.84|182.74|1
1654339620000|2022-06-04 10:47:00|184.85|182.75|184.81|182.71|184.85|182.75|184.81|182.71|2
1654339630000|2022-06-04 10:47:10|184.8|182.7|184.8|182.7|184.8|182.7|184.8|182.7|1
1654339690000|2022-06-04 10:48:10|184.81|182.71|184.81|182.71|184.82|182.72|184.81|182.71|3
1654339700000|2022-06-04 10:48:20|184.8|182.7|184.81|182.71|184.81|182.71|184.8|182.7|2
1654339730000|2022-06-04 10:48:50|184.82|182.72|184.82|182.72|184.82|182.72|184.82|182.72|1
1654339760000|2022-06-04 10:49:20|184.84|182.74|184.85|182.75|184.85|182.75|184.84|182.74|2
1654339770000|2022-06-04 10:49:30|184.86|182.76|184.84|182.74|184.87|182.77|184.84|182.74|3
1654339780000|2022-06-04 10:49:40|184.85|182.75|184.85|182.75|184.85|182.75|184.85|182.75|1
1654339790000|2022-06-04 10:49:50|184.86|182.76|184.86|182.76|184.86|182.76|184.86|182.76|1
1654339800000|2022-06-04 10:50:00|184.87|182.77|184.87|182.77|184.87|182.77|184.87|182.77|1
1654339810000|2022-06-04 10:50:10|184.92|182.82|184.88|182.78|184.92|182.82|184.88|182.78|3
1654339820000|2022-06-04 10:50:20|184.89|182.79|184.94|182.84|184.96|182.86|184.89|182.79|5
1654339830000|2022-06-04 10:50:30|184.95|182.85|184.93|182.83|184.95|182.85|184.93|182.83|5
1654339840000|2022-06-04 10:50:40|184.92|182.82|184.99|182.89|185.01|182.91|184.92|182.82|9
1654339850000|2022-06-04 10:50:50|185|182.9|185.11|183.01|185.12|183.02|185|182.9|9
1654339860000|2022-06-04 10:51:00|185.12|183.02|185.11|183.01|185.12|183.02|185.11|183.01|4
1654339870000|2022-06-04 10:51:10|185.12|183.02|185.11|183.01|185.12|183.02|185.11|183.01|2
1654339880000|2022-06-04 10:51:20|185.1|183|185.11|183.01|185.11|183.01|185.1|183|2
1654339890000|2022-06-04 10:51:30|185.12|183.02|185.11|183.01|185.12|183.02|185.11|183.01|2
1654339900000|2022-06-04 10:51:40|185.08|182.98|185.11|183.01|185.12|183.02|185.08|182.98|6
1654339910000|2022-06-04 10:51:50|185.1|183|185.08|182.98|185.1|183|185.08|182.98|4
1654339930000|2022-06-04 10:52:10|185.09|182.99|185.08|182.98|185.09|182.99|185.08|182.98|4
1654339940000|2022-06-04 10:52:20|185.09|182.99|185.08|182.98|185.1|183|185.08|182.98|4
1654339950000|2022-06-04 10:52:30|185.06|182.96|184.99|182.89|185.06|182.96|184.98|182.88|13
1654339960000|2022-06-04 10:52:40|184.98|182.88|184.95|182.85|184.99|182.89|184.9|182.8|13
1654339970000|2022-06-04 10:52:50|184.96|182.86|184.99|182.89|184.99|182.89|184.96|182.86|2
1654339980000|2022-06-04 10:53:00|184.98|182.88|184.98|182.88|184.99|182.89|184.98|182.88|3
1654340000000|2022-06-04 10:53:20|185|182.9|184.98|182.88|185|182.9|184.97|182.87|4
1654340020000|2022-06-04 10:53:40|184.99|182.89|184.99|182.89|184.99|182.89|184.99|182.89|1
1654340030000|2022-06-04 10:53:50|184.96|182.86|184.95|182.85|184.98|182.88|184.95|182.85|5
1654340040000|2022-06-04 10:54:00|184.96|182.86|184.97|182.87|184.97|182.87|184.96|182.86|4
1654340050000|2022-06-04 10:54:10|184.96|182.86|184.96|182.86|184.96|182.86|184.96|182.86|1
1654340060000|2022-06-04 10:54:20|184.97|182.87|184.97|182.87|184.99|182.89|184.96|182.86|8
1654340070000|2022-06-04 10:54:30|184.98|182.88|184.99|182.89|184.99|182.89|184.97|182.87|4
1654340080000|2022-06-04 10:54:40|184.98|182.88|184.94|182.84|184.98|182.88|184.93|182.83|8
1654340090000|2022-06-04 10:54:50|184.93|182.83|184.93|182.83|184.93|182.83|184.93|182.83|1
1654340100000|2022-06-04 10:55:00|184.94|182.84|184.93|182.83|184.94|182.84|184.93|182.83|2
1654340110000|2022-06-04 10:55:10|184.94|182.84|184.97|182.87|184.97|182.87|184.94|182.84|4
1654340130000|2022-06-04 10:55:30|184.96|182.86|184.9|182.8|184.96|182.86|184.9|182.8|3
1654340140000|2022-06-04 10:55:40|184.94|182.84|184.9|182.8|184.94|182.84|184.9|182.8|3
1654340150000|2022-06-04 10:55:50|184.93|182.83|184.93|182.83|184.94|182.84|184.93|182.83|3
1654340160000|2022-06-04 10:56:00|184.92|182.82|184.92|182.82|184.93|182.83|184.91|182.81|4
1654340170000|2022-06-04 10:56:10|184.91|182.81|184.92|182.82|184.93|182.83|184.91|182.81|5
1654340180000|2022-06-04 10:56:20|184.95|182.85|184.95|182.85|184.95|182.85|184.95|182.85|1
1654340190000|2022-06-04 10:56:30|184.94|182.84|184.94|182.84|184.94|182.84|184.94|182.84|1
1654340200000|2022-06-04 10:56:40|184.93|182.83|184.91|182.81|184.93|182.83|184.88|182.78|6
1654340210000|2022-06-04 10:56:50|184.92|182.82|184.94|182.84|184.94|182.84|184.91|182.81|6
1654340230000|2022-06-04 10:57:10|184.93|182.83|184.94|182.84|184.94|182.84|184.93|182.83|2
1654340250000|2022-06-04 10:57:30|184.96|182.86|184.99|182.89|185.02|182.92|184.96|182.86|7
1654340270000|2022-06-04 10:57:50|184.92|182.82|184.94|182.84|184.96|182.86|184.92|182.82|4
1654340280000|2022-06-04 10:58:00|184.91|182.81|184.83|182.73|184.91|182.81|184.81|182.71|10
1654340290000|2022-06-04 10:58:10|184.82|182.72|184.82|182.72|184.82|182.72|184.82|182.72|1
1654340300000|2022-06-04 10:58:20|184.83|182.73|184.83|182.73|184.83|182.73|184.83|182.73|1
1654340310000|2022-06-04 10:58:30|184.82|182.72|184.82|182.72|184.82|182.72|184.82|182.72|1
1654340320000|2022-06-04 10:58:40|184.81|182.71|184.81|182.71|184.81|182.71|184.81|182.71|1
1654340330000|2022-06-04 10:58:50|184.83|182.73|184.82|182.72|184.83|182.73|184.82|182.72|2
1654340360000|2022-06-04 10:59:20|184.83|182.73|185.02|182.92|185.02|182.92|184.83|182.73|13
1654340380000|2022-06-04 10:59:40|185|182.9|184.99|182.89|185|182.9|184.99|182.89|2
1654340390000|2022-06-04 10:59:50|185|182.9|184.99|182.89|185|182.9|184.99|182.89|2
1654340400000|2022-06-04 11:00:00|185.01|182.91|185.02|182.92|185.03|182.93|185.01|182.91|4
1654340410000|2022-06-04 11:00:10|185.01|182.91|185|182.9|185.01|182.91|184.98|182.88|6
1654340420000|2022-06-04 11:00:20|185.01|182.91|185.02|182.92|185.02|182.92|185.01|182.91|2
1654340430000|2022-06-04 11:00:30|185.04|182.94|185.06|182.96|185.06|182.96|185.04|182.94|3
1654340440000|2022-06-04 11:00:40|185.05|182.95|185.08|182.98|185.09|182.99|185.05|182.95|6
1654340450000|2022-06-04 11:00:50|185.09|182.99|185.08|182.98|185.09|182.99|185.08|182.98|6
1654340460000|2022-06-04 11:01:00|185.09|182.99|185.08|182.98|185.09|182.99|185.08|182.98|2
1654340480000|2022-06-04 11:01:20|185.12|183.02|185.15|183.05|185.15|183.05|185.12|183.02|3
1654340560000|2022-06-04 11:02:40|185.14|183.04|185.15|183.05|185.15|183.05|185.14|183.04|2
1654340570000|2022-06-04 11:02:50|185.13|183.03|185.15|183.05|185.15|183.05|185.13|183.03|2
1654340580000|2022-06-04 11:03:00|185.14|183.04|185.13|183.03|185.15|183.05|185.13|183.03|4
1654340590000|2022-06-04 11:03:10|185.14|183.04|185.14|183.04|185.14|183.04|185.14|183.04|1
1654340600000|2022-06-04 11:03:20|185.15|183.05|185.16|183.06|185.16|183.06|185.15|183.05|2
1654340610000|2022-06-04 11:03:30|185.19|183.09|185.24|183.14|185.24|183.14|185.19|183.09|11
1654340630000|2022-06-04 11:03:50|185.29|183.19|185.63|183.53|185.72|183.62|185.29|183.19|22
1654340640000|2022-06-04 11:04:00|185.62|183.52|185.62|183.52|185.67|183.57|185.61|183.51|12
1654340650000|2022-06-04 11:04:10|185.63|183.53|185.72|183.62|185.72|183.62|185.63|183.53|12
1654340660000|2022-06-04 11:04:20|185.71|183.61|185.7|183.6|185.72|183.62|185.7|183.6|5
1654340670000|2022-06-04 11:04:30|185.71|183.61|185.76|183.66|185.77|183.67|185.71|183.61|11
1654340680000|2022-06-04 11:04:40|185.78|183.68|185.76|183.66|185.78|183.68|185.72|183.62|7
1654340690000|2022-06-04 11:04:50|185.77|183.67|185.76|183.66|185.77|183.67|185.74|183.64|7
1654340700000|2022-06-04 11:05:00|185.77|183.67|185.79|183.69|185.8|183.7|185.77|183.67|5
1654340710000|2022-06-04 11:05:10|185.78|183.68|185.78|183.68|185.81|183.71|185.78|183.68|8
1654340720000|2022-06-04 11:05:20|185.8|183.7|185.8|183.7|185.86|183.76|185.8|183.7|13
1654340730000|2022-06-04 11:05:30|185.79|183.69|185.71|183.61|185.81|183.71|185.7|183.6|8
1654340740000|2022-06-04 11:05:40|185.7|183.6|185.67|183.57|185.7|183.6|185.67|183.57|3
1654340750000|2022-06-04 11:05:50|185.68|183.58|185.67|183.57|185.68|183.58|185.66|183.56|4
1654340760000|2022-06-04 11:06:00|185.66|183.56|185.66|183.56|185.66|183.56|185.66|183.56|1
1654340780000|2022-06-04 11:06:20|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654340800000|2022-06-04 11:06:40|185.68|183.58|185.67|183.57|185.68|183.58|185.66|183.56|6
1654340830000|2022-06-04 11:07:10|185.66|183.56|185.66|183.56|185.66|183.56|185.66|183.56|1
1654340840000|2022-06-04 11:07:20|185.67|183.57|185.74|183.64|185.77|183.67|185.66|183.56|8
1654340850000|2022-06-04 11:07:30|185.75|183.65|185.76|183.66|185.77|183.67|185.75|183.65|5
1654340860000|2022-06-04 11:07:40|185.75|183.65|185.76|183.66|185.76|183.66|185.75|183.65|2
1654340870000|2022-06-04 11:07:50|185.75|183.65|185.74|183.64|185.75|183.65|185.74|183.64|2
1654340880000|2022-06-04 11:08:00|185.75|183.65|185.76|183.66|185.77|183.67|185.75|183.65|6
1654340890000|2022-06-04 11:08:10|185.77|183.67|185.78|183.68|185.78|183.68|185.76|183.66|4
1654340900000|2022-06-04 11:08:20|185.77|183.67|185.79|183.69|185.79|183.69|185.77|183.67|3
1654340910000|2022-06-04 11:08:30|185.83|183.73|185.81|183.71|185.84|183.74|185.81|183.71|3
1654340920000|2022-06-04 11:08:40|185.82|183.72|185.93|183.83|185.93|183.83|185.82|183.72|10
1654340930000|2022-06-04 11:08:50|185.94|183.84|185.92|183.82|185.94|183.84|185.92|183.82|5
1654340940000|2022-06-04 11:09:00|185.91|183.81|185.94|183.84|185.94|183.84|185.9|183.8|5
1654340950000|2022-06-04 11:09:10|185.95|183.85|185.97|183.87|185.98|183.88|185.95|183.85|6
1654340960000|2022-06-04 11:09:20|185.94|183.84|185.95|183.85|185.95|183.85|185.94|183.84|2
1654340970000|2022-06-04 11:09:30|185.98|183.88|185.93|183.83|185.98|183.88|185.93|183.83|5
1654340980000|2022-06-04 11:09:40|185.92|183.82|185.93|183.83|185.93|183.83|185.9|183.8|3
1654340990000|2022-06-04 11:09:50|185.94|183.84|185.96|183.86|185.96|183.86|185.94|183.84|5
1654341000000|2022-06-04 11:10:00|185.95|183.85|185.96|183.86|185.96|183.86|185.95|183.85|2
1654341020000|2022-06-04 11:10:20|185.95|183.85|185.94|183.84|185.95|183.85|185.94|183.84|2
1654341030000|2022-06-04 11:10:30|185.95|183.85|185.95|183.85|185.95|183.85|185.95|183.85|1
1654341040000|2022-06-04 11:10:40|185.97|183.87|186.02|183.92|186.02|183.92|185.97|183.87|3
1654341050000|2022-06-04 11:10:50|186.03|183.93|186.04|183.94|186.1|184|186.02|183.92|6
1654341060000|2022-06-04 11:11:00|186.05|183.95|186.05|183.95|186.05|183.95|186.05|183.95|1
1654341080000|2022-06-04 11:11:20|186.07|183.97|186.07|183.97|186.07|183.97|186.07|183.97|1
1654341120000|2022-06-04 11:12:00|186.05|183.95|186.05|183.95|186.06|183.96|186.05|183.95|3
1654341130000|2022-06-04 11:12:10|186.04|183.94|186.02|183.92|186.05|183.95|186.01|183.91|5
1654341140000|2022-06-04 11:12:20|186.01|183.91|186.01|183.91|186.01|183.91|186.01|183.91|1
1654341160000|2022-06-04 11:12:40|185.98|183.88|185.97|183.87|185.98|183.88|185.96|183.86|3
1654341190000|2022-06-04 11:13:10|185.95|183.85|185.91|183.81|185.95|183.85|185.9|183.8|4
1654341200000|2022-06-04 11:13:20|185.9|183.8|185.94|183.84|185.94|183.84|185.9|183.8|6
1654341210000|2022-06-04 11:13:30|185.93|183.83|185.96|183.86|185.98|183.88|185.92|183.82|10
1654341220000|2022-06-04 11:13:40|185.95|183.85|185.93|183.83|185.95|183.85|185.92|183.82|6
1654341240000|2022-06-04 11:14:00|185.95|183.85|185.93|183.83|185.95|183.85|185.93|183.83|2
1654341250000|2022-06-04 11:14:10|185.95|183.85|185.95|183.85|185.95|183.85|185.95|183.85|1
1654341270000|2022-06-04 11:14:30|185.99|183.89|186|183.9|186|183.9|185.99|183.89|4
1654341280000|2022-06-04 11:14:40|185.98|183.88|186.01|183.91|186.01|183.91|185.98|183.88|2
1654341320000|2022-06-04 11:15:20|186|183.9|186.01|183.91|186.01|183.91|186|183.9|2
1654341330000|2022-06-04 11:15:30|186|183.9|186.01|183.91|186.01|183.91|186|183.9|2
1654341340000|2022-06-04 11:15:40|186|183.9|185.98|183.88|186|183.9|185.96|183.86|4
1654341350000|2022-06-04 11:15:50|185.97|183.87|185.98|183.88|185.98|183.88|185.96|183.86|3
1654341360000|2022-06-04 11:16:00|185.97|183.87|185.97|183.87|185.98|183.88|185.97|183.87|7
1654341380000|2022-06-04 11:16:20|185.99|183.89|185.98|183.88|185.99|183.89|185.98|183.88|2
1654341390000|2022-06-04 11:16:30|185.97|183.87|185.96|183.86|185.97|183.87|185.96|183.86|2
1654341400000|2022-06-04 11:16:40|185.98|183.88|185.92|183.82|185.98|183.88|185.92|183.82|7
1654341410000|2022-06-04 11:16:50|185.93|183.83|185.84|183.74|185.93|183.83|185.84|183.74|5
1654341420000|2022-06-04 11:17:00|185.83|183.73|185.8|183.7|185.83|183.73|185.8|183.7|2
1654341430000|2022-06-04 11:17:10|185.79|183.69|185.83|183.73|185.83|183.73|185.79|183.69|5
1654341440000|2022-06-04 11:17:20|185.82|183.72|185.8|183.7|185.82|183.72|185.8|183.7|3
1654341450000|2022-06-04 11:17:30|185.79|183.69|185.78|183.68|185.81|183.71|185.78|183.68|7
1654341460000|2022-06-04 11:17:40|185.77|183.67|185.79|183.69|185.79|183.69|185.77|183.67|3
1654341470000|2022-06-04 11:17:50|185.8|183.7|185.77|183.67|185.8|183.7|185.77|183.67|8
1654341480000|2022-06-04 11:18:00|185.75|183.65|185.58|183.48|185.75|183.65|185.58|183.48|8
1654341490000|2022-06-04 11:18:10|185.61|183.51|185.6|183.5|185.61|183.51|185.57|183.47|7
1654341500000|2022-06-04 11:18:20|185.61|183.51|185.61|183.51|185.62|183.52|185.61|183.51|3
1654341510000|2022-06-04 11:18:30|185.62|183.52|185.59|183.49|185.62|183.52|185.59|183.49|4
1654341520000|2022-06-04 11:18:40|185.6|183.5|185.59|183.49|185.61|183.51|185.59|183.49|4
1654341530000|2022-06-04 11:18:50|185.61|183.51|185.61|183.51|185.61|183.51|185.6|183.5|3
1654341540000|2022-06-04 11:19:00|185.6|183.5|185.62|183.52|185.63|183.53|185.59|183.49|7
1654341550000|2022-06-04 11:19:10|185.64|183.54|185.64|183.54|185.64|183.54|185.63|183.53|3
1654341560000|2022-06-04 11:19:20|185.65|183.55|185.64|183.54|185.65|183.55|185.64|183.54|4
1654341570000|2022-06-04 11:19:30|185.63|183.53|185.63|183.53|185.63|183.53|185.63|183.53|1
1654341590000|2022-06-04 11:19:50|185.64|183.54|185.64|183.54|185.64|183.54|185.64|183.54|1
1654341610000|2022-06-04 11:20:10|185.65|183.55|185.75|183.65|185.75|183.65|185.65|183.55|8
1654341620000|2022-06-04 11:20:20|185.74|183.64|185.71|183.61|185.74|183.64|185.71|183.61|8
1654341630000|2022-06-04 11:20:30|185.72|183.62|185.74|183.64|185.74|183.64|185.72|183.62|5
1654341640000|2022-06-04 11:20:40|185.75|183.65|185.75|183.65|185.75|183.65|185.75|183.65|1
1654341660000|2022-06-04 11:21:00|185.79|183.69|185.77|183.67|185.79|183.69|185.76|183.66|5
1654341670000|2022-06-04 11:21:10|185.78|183.68|185.79|183.69|185.82|183.72|185.78|183.68|7
1654341680000|2022-06-04 11:21:20|185.8|183.7|185.81|183.71|185.81|183.71|185.8|183.7|2
1654341690000|2022-06-04 11:21:30|185.82|183.72|185.83|183.73|185.83|183.73|185.82|183.72|2
1654341700000|2022-06-04 11:21:40|185.81|183.71|185.79|183.69|185.81|183.71|185.78|183.68|3
1654341720000|2022-06-04 11:22:00|185.78|183.68|185.9|183.8|185.92|183.82|185.78|183.68|11
1654341730000|2022-06-04 11:22:10|185.91|183.81|185.86|183.76|185.93|183.83|185.86|183.76|12
1654341740000|2022-06-04 11:22:20|185.87|183.77|185.88|183.78|185.88|183.78|185.86|183.76|5
1654341750000|2022-06-04 11:22:30|185.89|183.79|185.89|183.79|185.9|183.8|185.88|183.78|5
1654341770000|2022-06-04 11:22:50|185.88|183.78|185.91|183.81|185.91|183.81|185.87|183.77|8
1654341780000|2022-06-04 11:23:00|185.9|183.8|185.89|183.79|185.9|183.8|185.87|183.77|8
1654341790000|2022-06-04 11:23:10|185.88|183.78|185.89|183.79|185.9|183.8|185.88|183.78|4
1654341800000|2022-06-04 11:23:20|185.88|183.78|185.87|183.77|185.89|183.79|185.87|183.77|5
1654341820000|2022-06-04 11:23:40|185.86|183.76|185.85|183.75|185.86|183.76|185.85|183.75|4
1654341830000|2022-06-04 11:23:50|185.86|183.76|185.88|183.78|185.88|183.78|185.86|183.76|3
1654341840000|2022-06-04 11:24:00|185.87|183.77|185.87|183.77|185.88|183.78|185.87|183.77|5
1654341850000|2022-06-04 11:24:10|185.88|183.78|185.86|183.76|185.88|183.78|185.86|183.76|3
1654341860000|2022-06-04 11:24:20|185.85|183.75|185.82|183.72|185.86|183.76|185.82|183.72|5
1654341870000|2022-06-04 11:24:30|185.83|183.73|185.83|183.73|185.83|183.73|185.83|183.73|1
1654341880000|2022-06-04 11:24:40|185.84|183.74|185.83|183.73|185.84|183.74|185.82|183.72|4
1654341900000|2022-06-04 11:25:00|185.81|183.71|185.81|183.71|185.81|183.71|185.81|183.71|1
1654341910000|2022-06-04 11:25:10|185.82|183.72|185.81|183.71|185.82|183.72|185.81|183.71|2
1654341920000|2022-06-04 11:25:20|185.82|183.72|185.82|183.72|185.82|183.72|185.81|183.71|3
1654341930000|2022-06-04 11:25:30|185.81|183.71|185.81|183.71|185.81|183.71|185.81|183.71|1
1654341940000|2022-06-04 11:25:40|185.82|183.72|185.82|183.72|185.82|183.72|185.82|183.72|1
1654341950000|2022-06-04 11:25:50|185.83|183.73|185.83|183.73|185.83|183.73|185.83|183.73|1
1654341960000|2022-06-04 11:26:00|185.82|183.72|185.83|183.73|185.83|183.73|185.82|183.72|6
1654341970000|2022-06-04 11:26:10|185.82|183.72|185.82|183.72|185.83|183.73|185.82|183.72|3
1654341990000|2022-06-04 11:26:30|185.81|183.71|185.8|183.7|185.81|183.71|185.78|183.68|10
1654342000000|2022-06-04 11:26:40|185.79|183.69|185.66|183.56|185.8|183.7|185.65|183.55|11
1654342010000|2022-06-04 11:26:50|185.69|183.59|185.69|183.59|185.7|183.6|185.68|183.58|5
1654342030000|2022-06-04 11:27:10|185.72|183.62|185.73|183.63|185.76|183.66|185.72|183.62|5
1654342040000|2022-06-04 11:27:20|185.74|183.64|185.73|183.63|185.75|183.65|185.73|183.63|5
1654342050000|2022-06-04 11:27:30|185.74|183.64|185.78|183.68|185.78|183.68|185.74|183.64|6
1654342060000|2022-06-04 11:27:40|185.76|183.66|185.78|183.68|185.79|183.69|185.76|183.66|4
1654342070000|2022-06-04 11:27:50|185.77|183.67|185.76|183.66|185.78|183.68|185.76|183.66|8
1654342080000|2022-06-04 11:28:00|185.77|183.67|185.78|183.68|185.78|183.68|185.76|183.66|4
1654342110000|2022-06-04 11:28:30|185.77|183.67|185.75|183.65|185.78|183.68|185.74|183.64|8
1654342120000|2022-06-04 11:28:40|185.76|183.66|185.75|183.65|185.77|183.67|185.75|183.65|3
1654342130000|2022-06-04 11:28:50|185.76|183.66|185.77|183.67|185.77|183.67|185.76|183.66|2
1654342140000|2022-06-04 11:29:00|185.78|183.68|185.77|183.67|185.78|183.68|185.75|183.65|5
1654342150000|2022-06-04 11:29:10|185.76|183.66|185.76|183.66|185.77|183.67|185.76|183.66|3
1654342160000|2022-06-04 11:29:20|185.75|183.65|185.78|183.68|185.78|183.68|185.75|183.65|4
1654342170000|2022-06-04 11:29:30|185.77|183.67|185.77|183.67|185.77|183.67|185.75|183.65|4
1654342180000|2022-06-04 11:29:40|185.78|183.68|185.77|183.67|185.78|183.68|185.77|183.67|2
1654342190000|2022-06-04 11:29:50|185.78|183.68|185.78|183.68|185.78|183.68|185.78|183.68|1
1654342200000|2022-06-04 11:30:00|185.76|183.66|185.73|183.63|185.77|183.67|185.73|183.63|12
1654342220000|2022-06-04 11:30:20|185.74|183.64|185.74|183.64|185.75|183.65|185.74|183.64|3
1654342230000|2022-06-04 11:30:30|185.73|183.63|185.76|183.66|185.76|183.66|185.73|183.63|4
1654342240000|2022-06-04 11:30:40|185.75|183.65|185.77|183.67|185.77|183.67|185.74|183.64|5
1654342250000|2022-06-04 11:30:50|185.79|183.69|185.84|183.74|185.84|183.74|185.79|183.69|8
1654342260000|2022-06-04 11:31:00|185.88|183.78|185.87|183.77|185.88|183.78|185.86|183.76|4
1654342270000|2022-06-04 11:31:10|185.88|183.78|185.88|183.78|185.88|183.78|185.88|183.78|1
1654342280000|2022-06-04 11:31:20|185.86|183.76|185.95|183.85|185.95|183.85|185.86|183.76|5
1654342290000|2022-06-04 11:31:30|185.96|183.86|185.96|183.86|185.96|183.86|185.96|183.86|1
1654342310000|2022-06-04 11:31:50|185.94|183.84|185.93|183.83|185.95|183.85|185.93|183.83|4
1654342340000|2022-06-04 11:32:20|185.94|183.84|185.94|183.84|185.94|183.84|185.94|183.84|1
1654342360000|2022-06-04 11:32:40|185.93|183.83|185.93|183.83|185.93|183.83|185.93|183.83|1
1654342370000|2022-06-04 11:32:50|185.94|183.84|185.91|183.81|185.94|183.84|185.9|183.8|8
1654342380000|2022-06-04 11:33:00|185.9|183.8|185.9|183.8|185.9|183.8|185.9|183.8|1
1654342390000|2022-06-04 11:33:10|185.91|183.81|185.92|183.82|185.93|183.83|185.91|183.81|3
1654342400000|2022-06-04 11:33:20|185.91|183.81|185.89|183.79|185.91|183.81|185.89|183.79|4
1654342450000|2022-06-04 11:34:10|185.91|183.81|185.9|183.8|185.91|183.81|185.9|183.8|2
1654342460000|2022-06-04 11:34:20|185.89|183.79|185.89|183.79|185.89|183.79|185.89|183.79|1
1654342470000|2022-06-04 11:34:30|185.88|183.78|185.88|183.78|185.88|183.78|185.88|183.78|1
1654342480000|2022-06-04 11:34:40|185.87|183.77|185.79|183.69|185.88|183.78|185.79|183.69|8
1654342490000|2022-06-04 11:34:50|185.8|183.7|185.79|183.69|185.81|183.71|185.79|183.69|4
1654342500000|2022-06-04 11:35:00|185.78|183.68|185.93|183.83|185.93|183.83|185.78|183.68|16
1654342510000|2022-06-04 11:35:10|185.92|183.82|185.91|183.81|185.92|183.82|185.91|183.81|2
1654342520000|2022-06-04 11:35:20|185.9|183.8|185.9|183.8|185.9|183.8|185.9|183.8|1
1654342530000|2022-06-04 11:35:30|185.92|183.82|185.93|183.83|185.93|183.83|185.9|183.8|4
1654342540000|2022-06-04 11:35:40|185.92|183.82|185.92|183.82|185.93|183.83|185.9|183.8|6
1654342550000|2022-06-04 11:35:50|185.96|183.86|185.96|183.86|185.96|183.86|185.94|183.84|4
1654342560000|2022-06-04 11:36:00|185.97|183.87|185.96|183.86|185.99|183.89|185.96|183.86|8
1654342570000|2022-06-04 11:36:10|185.97|183.87|185.98|183.88|185.98|183.88|185.95|183.85|5
1654342580000|2022-06-04 11:36:20|185.97|183.87|185.97|183.87|185.98|183.88|185.97|183.87|3
1654342590000|2022-06-04 11:36:30|185.96|183.86|186|183.9|186.01|183.91|185.96|183.86|6
1654342600000|2022-06-04 11:36:40|186.02|183.92|186.23|184.13|186.37|184.27|186.02|183.92|23
1654342610000|2022-06-04 11:36:50|186.24|184.14|186.23|184.13|186.25|184.15|186.21|184.11|12
1654342620000|2022-06-04 11:37:00|186.22|184.12|186.21|184.11|186.24|184.14|186.21|184.11|6
1654342630000|2022-06-04 11:37:10|186.22|184.12|186.21|184.11|186.23|184.13|186.21|184.11|4
1654342650000|2022-06-04 11:37:30|186.22|184.12|186.22|184.12|186.22|184.12|186.22|184.12|1
1654342660000|2022-06-04 11:37:40|186.21|184.11|186.22|184.12|186.23|184.13|186.21|184.11|5
1654342670000|2022-06-04 11:37:50|186.23|184.13|186.21|184.11|186.23|184.13|186.2|184.1|5
1654342690000|2022-06-04 11:38:10|186.2|184.1|186.19|184.09|186.2|184.1|186.19|184.09|4
1654342700000|2022-06-04 11:38:20|186.2|184.1|186.2|184.1|186.2|184.1|186.18|184.08|7
1654342710000|2022-06-04 11:38:30|186.19|184.09|186.17|184.07|186.19|184.09|186.16|184.06|4
1654342720000|2022-06-04 11:38:40|186.16|184.06|186.17|184.07|186.17|184.07|186.16|184.06|2
1654342730000|2022-06-04 11:38:50|186.16|184.06|186.16|184.06|186.16|184.06|186.16|184.06|1
1654342740000|2022-06-04 11:39:00|186.17|184.07|186.2|184.1|186.2|184.1|186.17|184.07|4
1654342750000|2022-06-04 11:39:10|186.19|184.09|186.19|184.09|186.19|184.09|186.19|184.09|1
1654342760000|2022-06-04 11:39:20|186.18|184.08|186.17|184.07|186.2|184.1|186.17|184.07|9
1654342770000|2022-06-04 11:39:30|186.18|184.08|186.17|184.07|186.18|184.08|186.17|184.07|4
1654342780000|2022-06-04 11:39:40|186.18|184.08|186.15|184.05|186.18|184.08|186.14|184.04|5
1654342790000|2022-06-04 11:39:50|186.14|184.04|186.14|184.04|186.14|184.04|186.14|184.04|1
1654342800000|2022-06-04 11:40:00|186.16|184.06|186.14|184.04|186.16|184.06|186.14|184.04|3
1654342810000|2022-06-04 11:40:10|186.15|184.05|186.15|184.05|186.15|184.05|186.15|184.05|1
1654342840000|2022-06-04 11:40:40|186.14|184.04|186.14|184.04|186.14|184.04|186.14|184.04|1
1654342850000|2022-06-04 11:40:50|186.15|184.05|186.16|184.06|186.16|184.06|186.15|184.05|2
1654342860000|2022-06-04 11:41:00|186.15|184.05|186.16|184.06|186.16|184.06|186.15|184.05|2
1654342870000|2022-06-04 11:41:10|186.12|184.02|186.13|184.03|186.13|184.03|186.12|184.02|2
1654342890000|2022-06-04 11:41:30|186.14|184.04|186.13|184.03|186.14|184.04|186.13|184.03|2
1654342900000|2022-06-04 11:41:40|186.14|184.04|186.14|184.04|186.14|184.04|186.14|184.04|1
1654342920000|2022-06-04 11:42:00|186.13|184.03|186.14|184.04|186.14|184.04|186.13|184.03|2
1654342930000|2022-06-04 11:42:10|186.13|184.03|186.13|184.03|186.13|184.03|186.13|184.03|1
1654342970000|2022-06-04 11:42:50|186.12|184.02|186.12|184.02|186.12|184.02|186.09|183.99|5
1654342980000|2022-06-04 11:43:00|186.11|184.01|186.12|184.02|186.12|184.02|186.1|184|4
1654342990000|2022-06-04 11:43:10|186.11|184.01|185.98|183.88|186.11|184.01|185.98|183.88|6
1654343000000|2022-06-04 11:43:20|186.01|183.91|186.13|184.03|186.13|184.03|185.99|183.89|8
1654343010000|2022-06-04 11:43:30|186.12|184.02|186.12|184.02|186.13|184.03|186.11|184.01|4
1654343020000|2022-06-04 11:43:40|186.11|184.01|186.13|184.03|186.13|184.03|186.11|184.01|3
1654343040000|2022-06-04 11:44:00|186.12|184.02|186.12|184.02|186.12|184.02|186.12|184.02|1
1654343060000|2022-06-04 11:44:20|186.13|184.03|186.13|184.03|186.13|184.03|186.13|184.03|1
1654343080000|2022-06-04 11:44:40|186.12|184.02|186.1|184|186.12|184.02|186.1|184|3
1654343090000|2022-06-04 11:44:50|186.11|184.01|186.12|184.02|186.12|184.02|186.11|184.01|2
1654343100000|2022-06-04 11:45:00|186.11|184.01|186.13|184.03|186.13|184.03|186.11|184.01|5
1654343110000|2022-06-04 11:45:10|186.11|184.01|186.13|184.03|186.13|184.03|186.11|184.01|3
1654343120000|2022-06-04 11:45:20|186.15|184.05|186.19|184.09|186.19|184.09|186.15|184.05|7
1654343130000|2022-06-04 11:45:30|186.2|184.1|186.19|184.09|186.2|184.1|186.19|184.09|2
1654343140000|2022-06-04 11:45:40|186.2|184.1|186.2|184.1|186.2|184.1|186.19|184.09|3
1654343150000|2022-06-04 11:45:50|186.21|184.11|186.2|184.1|186.21|184.11|186.2|184.1|2
1654343160000|2022-06-04 11:46:00|186.21|184.11|186.07|183.97|186.21|184.11|186.07|183.97|8
1654343170000|2022-06-04 11:46:10|186.08|183.98|186.09|183.99|186.09|183.99|186.08|183.98|2
1654343180000|2022-06-04 11:46:20|186.08|183.98|186.08|183.98|186.08|183.98|186.08|183.98|1
1654343190000|2022-06-04 11:46:30|186.09|183.99|186.09|183.99|186.09|183.99|186.09|183.99|1
1654343200000|2022-06-04 11:46:40|186.08|183.98|186.03|183.93|186.08|183.98|186.02|183.92|8
1654343210000|2022-06-04 11:46:50|186.04|183.94|186|183.9|186.04|183.94|186|183.9|10
1654343220000|2022-06-04 11:47:00|185.99|183.89|185.97|183.87|185.99|183.89|185.96|183.86|4
1654343230000|2022-06-04 11:47:10|185.96|183.86|185.98|183.88|185.99|183.89|185.96|183.86|10
1654343240000|2022-06-04 11:47:20|185.97|183.87|186|183.9|186|183.9|185.97|183.87|10
1654343250000|2022-06-04 11:47:30|185.99|183.89|185.97|183.87|185.99|183.89|185.96|183.86|9
1654343260000|2022-06-04 11:47:40|185.98|183.88|185.97|183.87|185.99|183.89|185.97|183.87|10
1654343270000|2022-06-04 11:47:50|185.98|183.88|185.98|183.88|185.98|183.88|185.98|183.88|1
1654343280000|2022-06-04 11:48:00|185.97|183.87|185.97|183.87|185.97|183.87|185.97|183.87|1
1654343290000|2022-06-04 11:48:10|185.96|183.86|185.96|183.86|185.96|183.86|185.96|183.86|1
1654343300000|2022-06-04 11:48:20|185.94|183.84|185.95|183.85|185.96|183.86|185.94|183.84|23
1654343310000|2022-06-04 11:48:30|185.92|183.82|185.91|183.81|185.92|183.82|185.91|183.81|2
1654343320000|2022-06-04 11:48:40|185.89|183.79|185.88|183.78|185.89|183.79|185.87|183.77|3
1654343340000|2022-06-04 11:49:00|185.87|183.77|185.84|183.74|185.89|183.79|185.84|183.74|19
1654343350000|2022-06-04 11:49:10|185.86|183.76|185.87|183.77|185.88|183.78|185.86|183.76|3
1654343360000|2022-06-04 11:49:20|185.85|183.75|185.9|183.8|185.9|183.8|185.85|183.75|7
1654343370000|2022-06-04 11:49:30|185.94|183.84|185.96|183.86|185.97|183.87|185.94|183.84|5
1654343390000|2022-06-04 11:49:50|185.97|183.87|185.96|183.86|185.97|183.87|185.96|183.86|2
1654343410000|2022-06-04 11:50:10|185.95|183.85|185.87|183.77|185.95|183.85|185.87|183.77|4
1654343420000|2022-06-04 11:50:20|185.86|183.76|185.87|183.77|185.88|183.78|185.86|183.76|6
1654343430000|2022-06-04 11:50:30|185.89|183.79|185.88|183.78|185.89|183.79|185.88|183.78|4
1654343440000|2022-06-04 11:50:40|185.87|183.77|185.89|183.79|185.89|183.79|185.87|183.77|5
1654343450000|2022-06-04 11:50:50|185.88|183.78|185.88|183.78|185.88|183.78|185.88|183.78|1
1654343460000|2022-06-04 11:51:00|185.84|183.74|185.54|183.44|185.84|183.74|185.52|183.42|26
1654343470000|2022-06-04 11:51:10|185.55|183.45|185.54|183.44|185.55|183.45|185.53|183.43|6
1654343480000|2022-06-04 11:51:20|185.53|183.43|185.53|183.43|185.55|183.45|185.52|183.42|10
1654343490000|2022-06-04 11:51:30|185.52|183.42|185.17|183.07|185.52|183.42|185.08|182.98|23
1654343500000|2022-06-04 11:51:40|185.15|183.05|185.25|183.15|185.28|183.18|185.15|183.05|13
1654343510000|2022-06-04 11:51:50|185.26|183.16|185.34|183.24|185.36|183.26|185.25|183.15|15
1654343520000|2022-06-04 11:52:00|185.35|183.25|185.34|183.24|185.36|183.26|185.31|183.21|17
1654343530000|2022-06-04 11:52:10|185.35|183.25|185.36|183.26|185.36|183.26|185.33|183.23|7
1654343540000|2022-06-04 11:52:20|185.37|183.27|185.35|183.25|185.37|183.27|185.34|183.24|7
1654343550000|2022-06-04 11:52:30|185.37|183.27|185.45|183.35|185.52|183.42|185.34|183.24|16
1654343560000|2022-06-04 11:52:40|185.46|183.36|185.45|183.35|185.48|183.38|185.45|183.35|10
1654343570000|2022-06-04 11:52:50|185.46|183.36|185.44|183.34|185.47|183.37|185.42|183.32|13
1654343580000|2022-06-04 11:53:00|185.46|183.36|185.31|183.21|185.47|183.37|185.31|183.21|10
1654343590000|2022-06-04 11:53:10|185.3|183.2|185.27|183.17|185.3|183.2|185.26|183.16|11
1654343600000|2022-06-04 11:53:20|185.26|183.16|185.26|183.16|185.28|183.18|185.24|183.14|14
1654343610000|2022-06-04 11:53:30|185.25|183.15|185.25|183.15|185.27|183.17|185.23|183.13|8
1654343620000|2022-06-04 11:53:40|185.24|183.14|185.25|183.15|185.26|183.16|185.24|183.14|8
1654343630000|2022-06-04 11:53:50|185.26|183.16|185.27|183.17|185.27|183.17|185.26|183.16|6
1654343640000|2022-06-04 11:54:00|185.28|183.18|185.25|183.15|185.29|183.19|185.25|183.15|6
1654343650000|2022-06-04 11:54:10|185.27|183.17|185.27|183.17|185.27|183.17|185.25|183.15|7
1654343660000|2022-06-04 11:54:20|185.28|183.18|185.35|183.25|185.36|183.26|185.28|183.18|7
1654343670000|2022-06-04 11:54:30|185.36|183.26|185.44|183.34|185.44|183.34|185.36|183.26|6
1654343680000|2022-06-04 11:54:40|185.45|183.35|185.35|183.25|185.45|183.35|185.34|183.24|11
1654343690000|2022-06-04 11:54:50|185.36|183.26|185.37|183.27|185.37|183.27|185.36|183.26|2
1654343710000|2022-06-04 11:55:10|185.42|183.32|185.39|183.29|185.43|183.33|185.39|183.29|6
1654343720000|2022-06-04 11:55:20|185.4|183.3|185.41|183.31|185.42|183.32|185.4|183.3|4
1654343730000|2022-06-04 11:55:30|185.4|183.3|185.39|183.29|185.4|183.3|185.36|183.26|6
1654343740000|2022-06-04 11:55:40|185.4|183.3|185.41|183.31|185.42|183.32|185.38|183.28|7
1654343750000|2022-06-04 11:55:50|185.42|183.32|185.43|183.33|185.43|183.33|185.42|183.32|2
1654343760000|2022-06-04 11:56:00|185.41|183.31|185.42|183.32|185.42|183.32|185.41|183.31|2
1654343770000|2022-06-04 11:56:10|185.43|183.33|185.42|183.32|185.43|183.33|185.42|183.32|2
1654343780000|2022-06-04 11:56:20|185.43|183.33|185.42|183.32|185.46|183.36|185.42|183.32|3
1654343790000|2022-06-04 11:56:30|185.41|183.31|185.36|183.26|185.41|183.31|185.36|183.26|7
1654343800000|2022-06-04 11:56:40|185.38|183.28|185.41|183.31|185.41|183.31|185.38|183.28|8
1654343810000|2022-06-04 11:56:50|185.4|183.3|185.42|183.32|185.42|183.32|185.39|183.29|7
1654343820000|2022-06-04 11:57:00|185.4|183.3|185.5|183.4|185.51|183.41|185.4|183.3|13
1654343830000|2022-06-04 11:57:10|185.52|183.42|185.53|183.43|185.53|183.43|185.51|183.41|4
1654343840000|2022-06-04 11:57:20|185.54|183.44|185.56|183.46|185.56|183.46|185.52|183.42|13
1654343850000|2022-06-04 11:57:30|185.55|183.45|185.57|183.47|185.57|183.47|185.55|183.45|5
1654343860000|2022-06-04 11:57:40|185.56|183.46|185.57|183.47|185.58|183.48|185.56|183.46|3
1654343870000|2022-06-04 11:57:50|185.6|183.5|185.65|183.55|185.67|183.57|185.6|183.5|14
1654343880000|2022-06-04 11:58:00|185.66|183.56|185.67|183.57|185.69|183.59|185.63|183.53|11
1654343890000|2022-06-04 11:58:10|185.65|183.55|185.67|183.57|185.67|183.57|185.65|183.55|7
1654343900000|2022-06-04 11:58:20|185.66|183.56|185.68|183.58|185.68|183.58|185.65|183.55|6
1654343910000|2022-06-04 11:58:30|185.66|183.56|185.7|183.6|185.72|183.62|185.66|183.56|9
1654343920000|2022-06-04 11:58:40|185.71|183.61|185.72|183.62|185.72|183.62|185.69|183.59|7
1654343940000|2022-06-04 11:59:00|185.71|183.61|185.67|183.57|185.71|183.61|185.66|183.56|10
1654343950000|2022-06-04 11:59:10|185.66|183.56|185.66|183.56|185.67|183.57|185.64|183.54|9
1654343960000|2022-06-04 11:59:20|185.67|183.57|185.67|183.57|185.68|183.58|185.67|183.57|3
1654343970000|2022-06-04 11:59:30|185.65|183.55|185.68|183.58|185.68|183.58|185.65|183.55|4
1654343980000|2022-06-04 11:59:40|185.66|183.56|185.71|183.61|185.71|183.61|185.66|183.56|4
1654343990000|2022-06-04 11:59:50|185.72|183.62|185.71|183.61|185.72|183.62|185.68|183.58|7
1654344000000|2022-06-04 12:00:00|185.69|183.59|185.67|183.57|185.71|183.61|185.67|183.57|13
1654344010000|2022-06-04 12:00:10|185.65|183.55|185.65|183.55|185.65|183.55|185.65|183.55|1
1654344020000|2022-06-04 12:00:20|185.66|183.56|185.66|183.56|185.66|183.56|185.65|183.55|3
1654344030000|2022-06-04 12:00:30|185.65|183.55|185.64|183.54|185.66|183.56|185.63|183.53|10
1654344040000|2022-06-04 12:00:40|185.65|183.55|185.65|183.55|185.65|183.55|185.64|183.54|5
1654344050000|2022-06-04 12:00:50|185.66|183.56|185.66|183.56|185.67|183.57|185.65|183.55|7
1654344060000|2022-06-04 12:01:00|185.65|183.55|185.63|183.53|185.65|183.55|185.63|183.53|2
1654344070000|2022-06-04 12:01:10|185.54|183.44|185.47|183.37|185.54|183.44|185.45|183.35|13
1654344080000|2022-06-04 12:01:20|185.44|183.34|185.38|183.28|185.44|183.34|185.38|183.28|13
1654344090000|2022-06-04 12:01:30|185.39|183.29|185.23|183.13|185.41|183.31|185.23|183.13|11
1654344100000|2022-06-04 12:01:40|185.24|183.14|185.23|183.13|185.25|183.15|185.22|183.12|14
1654344110000|2022-06-04 12:01:50|185.25|183.15|185.21|183.11|185.25|183.15|185.21|183.11|5
1654344120000|2022-06-04 12:02:00|185.23|183.13|185.25|183.15|185.26|183.16|185.21|183.11|8
1654344130000|2022-06-04 12:02:10|185.28|183.18|185.45|183.35|185.45|183.35|185.28|183.18|8
1654344140000|2022-06-04 12:02:20|185.46|183.36|185.55|183.45|185.56|183.46|185.43|183.33|10
1654344150000|2022-06-04 12:02:30|185.54|183.44|185.57|183.47|185.57|183.47|185.51|183.41|9
1654344160000|2022-06-04 12:02:40|185.51|183.41|185.5|183.4|185.53|183.43|185.5|183.4|5
1654344170000|2022-06-04 12:02:50|185.51|183.41|185.62|183.52|185.62|183.52|185.51|183.41|7
1654344180000|2022-06-04 12:03:00|185.63|183.53|185.62|183.52|185.63|183.53|185.62|183.52|2
1654344190000|2022-06-04 12:03:10|185.6|183.5|185.59|183.49|185.62|183.52|185.59|183.49|7
1654344210000|2022-06-04 12:03:30|185.61|183.51|185.61|183.51|185.61|183.51|185.6|183.5|7
1654344220000|2022-06-04 12:03:40|185.62|183.52|185.6|183.5|185.62|183.52|185.6|183.5|3
1654344230000|2022-06-04 12:03:50|185.59|183.49|185.61|183.51|185.61|183.51|185.59|183.49|3
1654344240000|2022-06-04 12:04:00|185.6|183.5|185.47|183.37|185.6|183.5|185.47|183.37|10
1654344250000|2022-06-04 12:04:10|185.46|183.36|185.45|183.35|185.49|183.39|185.45|183.35|4
1654344260000|2022-06-04 12:04:20|185.44|183.34|185.43|183.33|185.44|183.34|185.41|183.31|7
1654344270000|2022-06-04 12:04:30|185.44|183.34|185.56|183.46|185.56|183.46|185.44|183.34|6
1654344280000|2022-06-04 12:04:40|185.55|183.45|185.56|183.46|185.57|183.47|185.54|183.44|10
1654344290000|2022-06-04 12:04:50|185.55|183.45|185.55|183.45|185.57|183.47|185.55|183.45|4
1654344300000|2022-06-04 12:05:00|185.54|183.44|185.51|183.41|185.54|183.44|185.51|183.41|6
1654344310000|2022-06-04 12:05:10|185.53|183.43|185.58|183.48|185.58|183.48|185.53|183.43|10
1654344320000|2022-06-04 12:05:20|185.57|183.47|185.59|183.49|185.6|183.5|185.57|183.47|7
1654344330000|2022-06-04 12:05:30|185.58|183.48|185.54|183.44|185.58|183.48|185.54|183.44|9
1654344340000|2022-06-04 12:05:40|185.53|183.43|185.55|183.45|185.55|183.45|185.53|183.43|3
1654344350000|2022-06-04 12:05:50|185.54|183.44|185.49|183.39|185.54|183.44|185.48|183.38|11
1654344360000|2022-06-04 12:06:00|185.39|183.29|185.37|183.27|185.39|183.29|185.35|183.25|7
1654344370000|2022-06-04 12:06:10|185.36|183.26|185.37|183.27|185.37|183.27|185.36|183.26|4
1654344380000|2022-06-04 12:06:20|185.36|183.26|185.21|183.11|185.36|183.26|185.21|183.11|9
1654344400000|2022-06-04 12:06:40|185.17|183.07|185.16|183.06|185.18|183.08|185.16|183.06|5
1654344410000|2022-06-04 12:06:50|185.14|183.04|184.96|182.86|185.14|183.04|184.95|182.85|15
1654344420000|2022-06-04 12:07:00|184.95|182.85|184.85|182.75|184.95|182.85|184.84|182.74|10
1654344440000|2022-06-04 12:07:20|184.88|182.78|184.9|182.8|184.9|182.8|184.88|182.78|7
1654344450000|2022-06-04 12:07:30|184.89|182.79|184.83|182.73|184.89|182.79|184.83|182.73|12
1654344460000|2022-06-04 12:07:40|184.84|182.74|184.82|182.72|184.86|182.76|184.81|182.71|11
1654344470000|2022-06-04 12:07:50|184.83|182.73|184.85|182.75|184.87|182.77|184.82|182.72|6
1654344480000|2022-06-04 12:08:00|184.8|182.7|184.73|182.63|184.8|182.7|184.7|182.6|12
1654344490000|2022-06-04 12:08:10|184.71|182.61|184.81|182.71|184.87|182.77|184.71|182.61|16
1654344500000|2022-06-04 12:08:20|184.8|182.7|184.84|182.74|184.86|182.76|184.8|182.7|12
1654344510000|2022-06-04 12:08:30|184.83|182.73|184.74|182.64|184.83|182.73|184.74|182.64|10
1654344520000|2022-06-04 12:08:40|184.73|182.63|184.7|182.6|184.73|182.63|184.67|182.57|17
1654344530000|2022-06-04 12:08:50|184.69|182.59|184.71|182.61|184.71|182.61|184.68|182.58|7
1654344540000|2022-06-04 12:09:00|184.7|182.6|184.73|182.63|184.75|182.65|184.69|182.59|7
1654344560000|2022-06-04 12:09:20|184.74|182.64|184.76|182.66|184.76|182.66|184.74|182.64|5
1654344570000|2022-06-04 12:09:30|184.8|182.7|184.82|182.72|184.82|182.72|184.8|182.7|5
1654344580000|2022-06-04 12:09:40|184.81|182.71|184.74|182.64|184.81|182.71|184.74|182.64|10
1654344600000|2022-06-04 12:10:00|184.75|182.65|184.76|182.66|184.76|182.66|184.74|182.64|4
1654344610000|2022-06-04 12:10:10|184.77|182.67|184.73|182.63|184.81|182.71|184.72|182.62|12
1654344620000|2022-06-04 12:10:20|184.75|182.65|184.77|182.67|184.78|182.68|184.74|182.64|15
1654344630000|2022-06-04 12:10:30|184.76|182.66|184.85|182.75|184.87|182.77|184.76|182.66|11
1654344640000|2022-06-04 12:10:40|184.84|182.74|184.82|182.72|184.84|182.74|184.81|182.71|9
1654344650000|2022-06-04 12:10:50|184.83|182.73|184.82|182.72|184.84|182.74|184.82|182.72|4
1654344660000|2022-06-04 12:11:00|184.84|182.74|184.87|182.77|184.87|182.77|184.83|182.73|6
1654344670000|2022-06-04 12:11:10|184.85|182.75|185|182.9|185|182.9|184.85|182.75|10
1654344680000|2022-06-04 12:11:20|185.05|182.95|184.92|182.82|185.05|182.95|184.92|182.82|9
1654344690000|2022-06-04 12:11:30|184.94|182.84|184.94|182.84|184.94|182.84|184.92|182.82|3
1654344700000|2022-06-04 12:11:40|184.93|182.83|184.96|182.86|184.96|182.86|184.93|182.83|4
1654344710000|2022-06-04 12:11:50|184.95|182.85|184.97|182.87|184.98|182.88|184.95|182.85|6
1654344730000|2022-06-04 12:12:10|184.98|182.88|185.01|182.91|185.01|182.91|184.98|182.88|4
1654344740000|2022-06-04 12:12:20|185.02|182.92|185.03|182.93|185.03|182.93|185.02|182.92|2
1654344750000|2022-06-04 12:12:30|185.07|182.97|185.07|182.97|185.07|182.97|185.07|182.97|1
1654344770000|2022-06-04 12:12:50|185.06|182.96|185.03|182.93|185.06|182.96|185.01|182.91|7
1654344780000|2022-06-04 12:13:00|185.04|182.94|185.07|182.97|185.07|182.97|185.04|182.94|4
1654344790000|2022-06-04 12:13:10|185.08|182.98|185.1|183|185.12|183.02|185.08|182.98|4
1654344800000|2022-06-04 12:13:20|185.12|183.02|185.12|183.02|185.12|183.02|185.11|183.01|3
1654344810000|2022-06-04 12:13:30|185.1|183|185.1|183|185.1|183|185.1|183|1
1654344820000|2022-06-04 12:13:40|185.11|183.01|185.1|183|185.12|183.02|185.1|183|6
1654344830000|2022-06-04 12:13:50|185.11|183.01|185.12|183.02|185.12|183.02|185.11|183.01|2
1654344840000|2022-06-04 12:14:00|185.11|183.01|185.11|183.01|185.11|183.01|185.11|183.01|1
1654344850000|2022-06-04 12:14:10|185.12|183.02|185.11|183.01|185.12|183.02|185.11|183.01|4
1654344860000|2022-06-04 12:14:20|185.12|183.02|185.12|183.02|185.12|183.02|185.12|183.02|1
1654344870000|2022-06-04 12:14:30|185.11|183.01|185.11|183.01|185.11|183.01|185.11|183.01|1
1654344880000|2022-06-04 12:14:40|185.07|182.97|185.04|182.94|185.07|182.97|185.04|182.94|2
1654344890000|2022-06-04 12:14:50|185.05|182.95|185.07|182.97|185.07|182.97|185.02|182.92|6
1654344900000|2022-06-04 12:15:00|185.05|182.95|185.05|182.95|185.05|182.95|185.04|182.94|3
1654344910000|2022-06-04 12:15:10|185.06|182.96|185.08|182.98|185.09|182.99|185.06|182.96|7
1654344920000|2022-06-04 12:15:20|185.09|182.99|185.07|182.97|185.1|183|185.07|182.97|5
1654344930000|2022-06-04 12:15:30|185.06|182.96|185.06|182.96|185.06|182.96|185.06|182.96|1
1654344950000|2022-06-04 12:15:50|185.05|182.95|185.05|182.95|185.05|182.95|185.04|182.94|3
1654344960000|2022-06-04 12:16:00|185.06|182.96|185.06|182.96|185.06|182.96|185.06|182.96|1
1654344970000|2022-06-04 12:16:10|185.07|182.97|185.04|182.94|185.08|182.98|185.04|182.94|5
1654344980000|2022-06-04 12:16:20|185.06|182.96|185.09|182.99|185.09|182.99|185.06|182.96|4
1654344990000|2022-06-04 12:16:30|185.08|182.98|185.07|182.97|185.09|182.99|185.07|182.97|4
1654345000000|2022-06-04 12:16:40|185.06|182.96|185.09|182.99|185.09|182.99|185.05|182.95|6
1654345010000|2022-06-04 12:16:50|185.08|182.98|185.08|182.98|185.08|182.98|185.08|182.98|1
1654345020000|2022-06-04 12:17:00|185.09|182.99|184.91|182.81|185.09|182.99|184.9|182.8|12
1654345030000|2022-06-04 12:17:10|184.9|182.8|184.89|182.79|184.92|182.82|184.89|182.79|7
1654345040000|2022-06-04 12:17:20|184.86|182.76|184.76|182.66|184.86|182.76|184.76|182.66|6
1654345050000|2022-06-04 12:17:30|184.75|182.65|184.73|182.63|184.75|182.65|184.73|182.63|3
1654345060000|2022-06-04 12:17:40|184.72|182.62|184.73|182.63|184.73|182.63|184.72|182.62|2
1654345070000|2022-06-04 12:17:50|184.72|182.62|184.66|182.56|184.73|182.63|184.65|182.55|12
1654345080000|2022-06-04 12:18:00|184.69|182.59|184.8|182.7|184.81|182.71|184.67|182.57|13
1654345090000|2022-06-04 12:18:10|184.79|182.69|184.8|182.7|184.81|182.71|184.78|182.68|9
1654345100000|2022-06-04 12:18:20|184.81|182.71|184.81|182.71|184.82|182.72|184.8|182.7|5
1654345110000|2022-06-04 12:18:30|184.8|182.7|184.78|182.68|184.81|182.71|184.78|182.68|4
1654345120000|2022-06-04 12:18:40|184.79|182.69|184.81|182.71|184.82|182.72|184.79|182.69|3
1654345130000|2022-06-04 12:18:50|184.82|182.72|184.8|182.7|184.82|182.72|184.79|182.69|3
1654345140000|2022-06-04 12:19:00|184.79|182.69|184.79|182.69|184.8|182.7|184.78|182.68|4
1654345150000|2022-06-04 12:19:10|184.78|182.68|184.81|182.71|184.81|182.71|184.78|182.68|7
1654345160000|2022-06-04 12:19:20|184.8|182.7|184.77|182.67|184.8|182.7|184.77|182.67|3
1654345170000|2022-06-04 12:19:30|184.75|182.65|184.73|182.63|184.75|182.65|184.71|182.61|10
1654345180000|2022-06-04 12:19:40|184.74|182.64|184.69|182.59|184.74|182.64|184.68|182.58|7
1654345190000|2022-06-04 12:19:50|184.71|182.61|184.79|182.69|184.81|182.71|184.71|182.61|14
1654345200000|2022-06-04 12:20:00|184.8|182.7|184.78|182.68|184.8|182.7|184.76|182.66|9
1654345210000|2022-06-04 12:20:10|184.77|182.67|184.78|182.68|184.78|182.68|184.77|182.67|4
1654345220000|2022-06-04 12:20:20|184.77|182.67|184.76|182.66|184.78|182.68|184.76|182.66|6
1654345230000|2022-06-04 12:20:30|184.75|182.65|184.74|182.64|184.75|182.65|184.74|182.64|6
1654345240000|2022-06-04 12:20:40|184.75|182.65|184.8|182.7|184.8|182.7|184.75|182.65|6
1654345250000|2022-06-04 12:20:50|184.79|182.69|184.79|182.69|184.8|182.7|184.79|182.69|5
1654345260000|2022-06-04 12:21:00|184.78|182.68|184.79|182.69|184.79|182.69|184.78|182.68|4
1654345270000|2022-06-04 12:21:10|184.81|182.71|184.82|182.72|184.82|182.72|184.81|182.71|2
1654345280000|2022-06-04 12:21:20|184.81|182.71|184.81|182.71|184.81|182.71|184.79|182.69|10
1654345290000|2022-06-04 12:21:30|184.8|182.7|184.79|182.69|184.8|182.7|184.79|182.69|4
1654345300000|2022-06-04 12:21:40|184.8|182.7|184.8|182.7|184.8|182.7|184.8|182.7|1
1654345310000|2022-06-04 12:21:50|184.79|182.69|184.82|182.72|184.82|182.72|184.79|182.69|8
1654345320000|2022-06-04 12:22:00|184.81|182.71|184.83|182.73|184.85|182.75|184.81|182.71|11
1654345330000|2022-06-04 12:22:10|184.84|182.74|184.81|182.71|184.84|182.74|184.8|182.7|9
1654345340000|2022-06-04 12:22:20|184.8|182.7|184.8|182.7|184.81|182.71|184.79|182.69|6
1654345350000|2022-06-04 12:22:30|184.79|182.69|184.8|182.7|184.8|182.7|184.79|182.69|2
1654345360000|2022-06-04 12:22:40|184.81|182.71|184.81|182.71|184.81|182.71|184.8|182.7|5
1654345370000|2022-06-04 12:22:50|184.8|182.7|184.82|182.72|184.82|182.72|184.8|182.7|3
1654345380000|2022-06-04 12:23:00|184.84|182.74|184.88|182.78|184.89|182.79|184.84|182.74|7
1654345390000|2022-06-04 12:23:10|184.91|182.81|184.91|182.81|184.93|182.83|184.89|182.79|6
1654345400000|2022-06-04 12:23:20|184.92|182.82|184.92|182.82|184.92|182.82|184.91|182.81|3
1654345410000|2022-06-04 12:23:30|184.91|182.81|184.85|182.75|184.92|182.82|184.84|182.74|9
1654345420000|2022-06-04 12:23:40|184.86|182.76|184.86|182.76|184.86|182.76|184.85|182.75|3
1654345430000|2022-06-04 12:23:50|184.87|182.77|184.88|182.78|184.88|182.78|184.86|182.76|8
1654345440000|2022-06-04 12:24:00|184.87|182.77|184.87|182.77|184.87|182.77|184.87|182.77|1
1654345450000|2022-06-04 12:24:10|184.88|182.78|184.88|182.78|184.89|182.79|184.88|182.78|3
1654345470000|2022-06-04 12:24:30|184.89|182.79|184.88|182.78|184.89|182.79|184.88|182.78|2
1654345480000|2022-06-04 12:24:40|184.87|182.77|184.88|182.78|184.88|182.78|184.87|182.77|2
1654345490000|2022-06-04 12:24:50|184.89|182.79|184.89|182.79|184.89|182.79|184.89|182.79|1
1654345500000|2022-06-04 12:25:00|184.88|182.78|184.88|182.78|184.88|182.78|184.88|182.78|1
1654345510000|2022-06-04 12:25:10|184.89|182.79|184.89|182.79|184.89|182.79|184.89|182.79|1
1654345520000|2022-06-04 12:25:20|184.9|182.8|184.92|182.82|184.92|182.82|184.9|182.8|2
1654345530000|2022-06-04 12:25:30|184.91|182.81|184.92|182.82|184.92|182.82|184.91|182.81|4
1654345540000|2022-06-04 12:25:40|184.91|182.81|184.92|182.82|184.92|182.82|184.91|182.81|2
1654345560000|2022-06-04 12:26:00|184.91|182.81|184.89|182.79|184.91|182.81|184.88|182.78|3
1654345570000|2022-06-04 12:26:10|184.88|182.78|184.79|182.69|184.92|182.82|184.79|182.69|11
1654345580000|2022-06-04 12:26:20|184.78|182.68|184.76|182.66|184.79|182.69|184.76|182.66|5
1654345590000|2022-06-04 12:26:30|184.77|182.67|184.71|182.61|184.77|182.67|184.7|182.6|14
1654345600000|2022-06-04 12:26:40|184.69|182.59|184.69|182.59|184.69|182.59|184.69|182.59|1
1654345610000|2022-06-04 12:26:50|184.7|182.6|184.74|182.64|184.74|182.64|184.7|182.6|5
1654345620000|2022-06-04 12:27:00|184.73|182.63|184.72|182.62|184.73|182.63|184.71|182.61|6
1654345640000|2022-06-04 12:27:20|184.71|182.61|184.7|182.6|184.72|182.62|184.7|182.6|4
1654345650000|2022-06-04 12:27:30|184.71|182.61|184.71|182.61|184.71|182.61|184.71|182.61|1
1654345660000|2022-06-04 12:27:40|184.72|182.62|184.72|182.62|184.73|182.63|184.71|182.61|5
1654345670000|2022-06-04 12:27:50|184.71|182.61|184.71|182.61|184.72|182.62|184.67|182.57|7
1654345680000|2022-06-04 12:28:00|184.69|182.59|184.71|182.61|184.71|182.61|184.68|182.58|11
1654345690000|2022-06-04 12:28:10|184.72|182.62|184.74|182.64|184.75|182.65|184.72|182.62|4
1654345700000|2022-06-04 12:28:20|184.75|182.65|184.76|182.66|184.77|182.67|184.75|182.65|3
1654345730000|2022-06-04 12:28:50|184.77|182.67|184.76|182.66|184.77|182.67|184.76|182.66|2
1654345740000|2022-06-04 12:29:00|184.77|182.67|184.77|182.67|184.77|182.67|184.76|182.66|3
1654345750000|2022-06-04 12:29:10|184.76|182.66|184.76|182.66|184.76|182.66|184.75|182.65|3
1654345760000|2022-06-04 12:29:20|184.77|182.67|184.75|182.65|184.77|182.67|184.75|182.65|6
1654345770000|2022-06-04 12:29:30|184.76|182.66|184.77|182.67|184.77|182.67|184.76|182.66|2
1654345780000|2022-06-04 12:29:40|184.76|182.66|184.76|182.66|184.76|182.66|184.75|182.65|3
1654345790000|2022-06-04 12:29:50|184.77|182.67|184.76|182.66|184.77|182.67|184.76|182.66|2
1654345800000|2022-06-04 12:30:00|184.77|182.67|184.74|182.64|184.77|182.67|184.74|182.64|5
1654345810000|2022-06-04 12:30:10|184.75|182.65|184.75|182.65|184.76|182.66|184.75|182.65|5
1654345820000|2022-06-04 12:30:20|184.76|182.66|184.76|182.66|184.76|182.66|184.76|182.66|1
1654345830000|2022-06-04 12:30:30|184.75|182.65|184.76|182.66|184.76|182.66|184.75|182.65|2
1654345850000|2022-06-04 12:30:50|184.75|182.65|184.75|182.65|184.76|182.66|184.75|182.65|5
1654345860000|2022-06-04 12:31:00|184.74|182.64|184.74|182.64|184.74|182.64|184.74|182.64|1
1654345880000|2022-06-04 12:31:20|184.75|182.65|184.76|182.66|184.76|182.66|184.75|182.65|2
1654345900000|2022-06-04 12:31:40|184.77|182.67|184.76|182.66|184.77|182.67|184.76|182.66|2
1654345910000|2022-06-04 12:31:50|184.73|182.63|184.68|182.58|184.73|182.63|184.67|182.57|10
1654345920000|2022-06-04 12:32:00|184.69|182.59|184.72|182.62|184.72|182.62|184.69|182.59|8
1654345930000|2022-06-04 12:32:10|184.71|182.61|184.71|182.61|184.71|182.61|184.7|182.6|3
1654345940000|2022-06-04 12:32:20|184.73|182.63|184.73|182.63|184.73|182.63|184.73|182.63|1
1654345950000|2022-06-04 12:32:30|184.72|182.62|184.72|182.62|184.74|182.64|184.7|182.6|8
1654345960000|2022-06-04 12:32:40|184.7|182.6|184.69|182.59|184.7|182.6|184.69|182.59|2
1654345970000|2022-06-04 12:32:50|184.7|182.6|184.76|182.66|184.76|182.66|184.68|182.58|9
1654345980000|2022-06-04 12:33:00|184.77|182.67|184.76|182.66|184.77|182.67|184.76|182.66|2
1654345990000|2022-06-04 12:33:10|184.77|182.67|184.75|182.65|184.77|182.67|184.75|182.65|3
1654346000000|2022-06-04 12:33:20|184.76|182.66|184.77|182.67|184.77|182.67|184.76|182.66|2
1654346010000|2022-06-04 12:33:30|184.76|182.66|184.77|182.67|184.77|182.67|184.76|182.66|2
1654346030000|2022-06-04 12:33:50|184.78|182.68|184.78|182.68|184.78|182.68|184.78|182.68|1
1654346040000|2022-06-04 12:34:00|184.77|182.67|184.8|182.7|184.8|182.7|184.77|182.67|4
1654346050000|2022-06-04 12:34:10|184.79|182.69|184.8|182.7|184.84|182.74|184.79|182.69|6
1654346060000|2022-06-04 12:34:20|184.81|182.71|184.8|182.7|184.81|182.71|184.79|182.69|4
1654346070000|2022-06-04 12:34:30|184.81|182.71|184.77|182.67|184.83|182.73|184.77|182.67|8
1654346090000|2022-06-04 12:34:50|184.78|182.68|184.78|182.68|184.79|182.69|184.78|182.68|3
1654346100000|2022-06-04 12:35:00|184.79|182.69|184.81|182.71|184.82|182.72|184.79|182.69|5
1654346110000|2022-06-04 12:35:10|184.82|182.72|184.82|182.72|184.82|182.72|184.82|182.72|1
1654346120000|2022-06-04 12:35:20|184.81|182.71|184.82|182.72|184.83|182.73|184.81|182.71|6
1654346130000|2022-06-04 12:35:30|184.83|182.73|184.83|182.73|184.83|182.73|184.83|182.73|1
1654346140000|2022-06-04 12:35:40|184.82|182.72|184.81|182.71|184.82|182.72|184.8|182.7|4
1654346150000|2022-06-04 12:35:50|184.8|182.7|184.77|182.67|184.8|182.7|184.77|182.67|4
1654346160000|2022-06-04 12:36:00|184.76|182.66|184.77|182.67|184.77|182.67|184.76|182.66|2
1654346170000|2022-06-04 12:36:10|184.78|182.68|184.76|182.66|184.78|182.68|184.76|182.66|3
1654346180000|2022-06-04 12:36:20|184.8|182.7|184.82|182.72|184.82|182.72|184.8|182.7|3
1654346200000|2022-06-04 12:36:40|184.81|182.71|184.78|182.68|184.81|182.71|184.78|182.68|5
1654346210000|2022-06-04 12:36:50|184.77|182.67|184.79|182.69|184.8|182.7|184.77|182.67|4
1654346220000|2022-06-04 12:37:00|184.78|182.68|184.78|182.68|184.78|182.68|184.77|182.67|3
1654346230000|2022-06-04 12:37:10|184.79|182.69|184.79|182.69|184.79|182.69|184.79|182.69|1
1654346240000|2022-06-04 12:37:20|184.75|182.65|184.75|182.65|184.79|182.69|184.75|182.65|8
1654346250000|2022-06-04 12:37:30|184.76|182.66|184.72|182.62|184.76|182.66|184.71|182.61|6
1654346260000|2022-06-04 12:37:40|184.71|182.61|184.71|182.61|184.71|182.61|184.71|182.61|1
1654346270000|2022-06-04 12:37:50|184.73|182.63|184.71|182.61|184.73|182.63|184.71|182.61|3
1654346280000|2022-06-04 12:38:00|184.72|182.62|184.7|182.6|184.73|182.63|184.7|182.6|5
1654346290000|2022-06-04 12:38:10|184.71|182.61|184.75|182.65|184.75|182.65|184.71|182.61|5
1654346300000|2022-06-04 12:38:20|184.74|182.64|184.57|182.47|184.75|182.65|184.56|182.46|12
1654346310000|2022-06-04 12:38:30|184.56|182.46|184.56|182.46|184.57|182.47|184.56|182.46|3
1654346320000|2022-06-04 12:38:40|184.57|182.47|184.57|182.47|184.57|182.47|184.56|182.46|3
1654346330000|2022-06-04 12:38:50|184.56|182.46|184.57|182.47|184.57|182.47|184.56|182.46|2
1654346340000|2022-06-04 12:39:00|184.58|182.48|184.58|182.48|184.58|182.48|184.58|182.48|1
1654346350000|2022-06-04 12:39:10|184.57|182.47|184.57|182.47|184.58|182.48|184.57|182.47|5
1654346360000|2022-06-04 12:39:20|184.58|182.48|184.57|182.47|184.6|182.5|184.56|182.46|5
1654346370000|2022-06-04 12:39:30|184.56|182.46|184.57|182.47|184.57|182.47|184.55|182.45|6
1654346380000|2022-06-04 12:39:40|184.56|182.46|184.56|182.46|184.57|182.47|184.55|182.45|9
1654346390000|2022-06-04 12:39:50|184.55|182.45|184.52|182.42|184.56|182.46|184.5|182.4|9
1654346400000|2022-06-04 12:40:00|184.5|182.4|184.53|182.43|184.54|182.44|184.49|182.39|4
1654346410000|2022-06-04 12:40:10|184.52|182.42|184.53|182.43|184.54|182.44|184.51|182.41|7
1654346420000|2022-06-04 12:40:20|184.52|182.42|184.5|182.4|184.52|182.42|184.5|182.4|4
1654346430000|2022-06-04 12:40:30|184.48|182.38|184.49|182.39|184.49|182.39|184.48|182.38|2
1654346440000|2022-06-04 12:40:40|184.48|182.38|184.37|182.27|184.48|182.38|184.37|182.27|8
1654346450000|2022-06-04 12:40:50|184.33|182.23|184.28|182.18|184.33|182.23|184.25|182.15|12
1654346460000|2022-06-04 12:41:00|184.29|182.19|184.3|182.2|184.33|182.23|184.29|182.19|9
1654346470000|2022-06-04 12:41:10|184.29|182.19|184.25|182.15|184.29|182.19|184.25|182.15|5
1654346480000|2022-06-04 12:41:20|184.22|182.12|184.23|182.13|184.26|182.16|184.22|182.12|10
1654346490000|2022-06-04 12:41:30|184.24|182.14|184.22|182.12|184.24|182.14|184.22|182.12|3
1654346500000|2022-06-04 12:41:40|184.19|182.09|184.07|181.97|184.19|182.09|184.07|181.97|12
1654346510000|2022-06-04 12:41:50|184.08|181.98|184.12|182.02|184.22|182.12|184.08|181.98|16
1654346520000|2022-06-04 12:42:00|184.11|182.01|184.11|182.01|184.11|182.01|184.08|181.98|11
1654346530000|2022-06-04 12:42:10|184.1|182|184.12|182.02|184.12|182.02|184.1|182|7
1654346540000|2022-06-04 12:42:20|184.11|182.01|184.1|182|184.14|182.04|184.1|182|4
1654346550000|2022-06-04 12:42:30|184.09|181.99|184.1|182|184.1|182|184.09|181.99|4
1654346560000|2022-06-04 12:42:40|184.09|181.99|184.11|182.01|184.11|182.01|184.08|181.98|4
1654346570000|2022-06-04 12:42:50|184.1|182|184.09|181.99|184.1|182|184.08|181.98|4
1654346580000|2022-06-04 12:43:00|184.1|182|184.11|182.01|184.14|182.04|184.09|181.99|8
1654346590000|2022-06-04 12:43:10|184.12|182.02|184.13|182.03|184.14|182.04|184.11|182.01|8
1654346600000|2022-06-04 12:43:20|184.12|182.02|184.14|182.04|184.14|182.04|184.12|182.02|5
1654346610000|2022-06-04 12:43:30|184.12|182.02|184.19|182.09|184.19|182.09|184.12|182.02|12
1654346620000|2022-06-04 12:43:40|184.21|182.11|184.21|182.11|184.24|182.14|184.21|182.11|7
1654346630000|2022-06-04 12:43:50|184.22|182.12|184.26|182.16|184.27|182.17|184.22|182.12|4
1654346640000|2022-06-04 12:44:00|184.25|182.15|184.26|182.16|184.26|182.16|184.25|182.15|2
1654346650000|2022-06-04 12:44:10|184.25|182.15|184.27|182.17|184.27|182.17|184.25|182.15|3
1654346660000|2022-06-04 12:44:20|184.26|182.16|184.27|182.17|184.27|182.17|184.26|182.16|2
1654346670000|2022-06-04 12:44:30|184.28|182.18|184.27|182.17|184.31|182.21|184.27|182.17|10
1654346700000|2022-06-04 12:45:00|184.26|182.16|184.23|182.13|184.26|182.16|184.23|182.13|9
1654346710000|2022-06-04 12:45:10|184.24|182.14|184.22|182.12|184.24|182.14|184.21|182.11|8
1654346720000|2022-06-04 12:45:20|184.23|182.13|184.22|182.12|184.23|182.13|184.22|182.12|2
1654346730000|2022-06-04 12:45:30|184.24|182.14|184.25|182.15|184.26|182.16|184.24|182.14|4
1654346740000|2022-06-04 12:45:40|184.24|182.14|184.25|182.15|184.25|182.15|184.24|182.14|2
1654346750000|2022-06-04 12:45:50|184.22|182.12|184.23|182.13|184.23|182.13|184.22|182.12|2
1654346760000|2022-06-04 12:46:00|184.24|182.14|184.26|182.16|184.27|182.17|184.24|182.14|5
1654346770000|2022-06-04 12:46:10|184.25|182.15|184.24|182.14|184.25|182.15|184.24|182.14|4
1654346780000|2022-06-04 12:46:20|184.34|182.24|184.37|182.27|184.37|182.27|184.34|182.24|6
1654346790000|2022-06-04 12:46:30|184.38|182.28|184.31|182.21|184.38|182.28|184.3|182.2|8
1654346800000|2022-06-04 12:46:40|184.32|182.22|184.34|182.24|184.35|182.25|184.32|182.22|7
1654346810000|2022-06-04 12:46:50|184.35|182.25|184.37|182.27|184.38|182.28|184.35|182.25|3
1654346820000|2022-06-04 12:47:00|184.38|182.28|184.38|182.28|184.38|182.28|184.37|182.27|3
1654346830000|2022-06-04 12:47:10|184.37|182.27|184.37|182.27|184.38|182.28|184.37|182.27|3
1654346840000|2022-06-04 12:47:20|184.38|182.28|184.38|182.28|184.38|182.28|184.38|182.28|1
1654346850000|2022-06-04 12:47:30|184.37|182.27|184.37|182.27|184.37|182.27|184.37|182.27|1
1654346870000|2022-06-04 12:47:50|184.36|182.26|184.37|182.27|184.37|182.27|184.36|182.26|2
1654346880000|2022-06-04 12:48:00|184.38|182.28|184.36|182.26|184.38|182.28|184.36|182.26|3
1654346890000|2022-06-04 12:48:10|184.37|182.27|184.37|182.27|184.37|182.27|184.37|182.27|1
1654346900000|2022-06-04 12:48:20|184.38|182.28|184.39|182.29|184.39|182.29|184.38|182.28|2
1654346920000|2022-06-04 12:48:40|184.38|182.28|184.31|182.21|184.38|182.28|184.31|182.21|6
1654346930000|2022-06-04 12:48:50|184.32|182.22|184.32|182.22|184.32|182.22|184.32|182.22|1
1654346940000|2022-06-04 12:49:00|184.31|182.21|184.28|182.18|184.31|182.21|184.27|182.17|4
1654346950000|2022-06-04 12:49:10|184.29|182.19|184.31|182.21|184.33|182.23|184.29|182.19|8
1654346960000|2022-06-04 12:49:20|184.32|182.22|184.32|182.22|184.32|182.22|184.31|182.21|3
1654346970000|2022-06-04 12:49:30|184.33|182.23|184.37|182.27|184.37|182.27|184.33|182.23|4
1654346980000|2022-06-04 12:49:40|184.35|182.25|184.33|182.23|184.35|182.25|184.33|182.23|3
1654346990000|2022-06-04 12:49:50|184.35|182.25|184.35|182.25|184.35|182.25|184.35|182.25|1
1654347000000|2022-06-04 12:50:00|184.36|182.26|184.2|182.1|184.36|182.26|184.18|182.08|12
1654347010000|2022-06-04 12:50:10|184.18|182.08|184.13|182.03|184.19|182.09|184.13|182.03|5
1654347020000|2022-06-04 12:50:20|184.14|182.04|184.15|182.05|184.15|182.05|184.14|182.04|2
1654347030000|2022-06-04 12:50:30|184.14|182.04|184.11|182.01|184.14|182.04|184.11|182.01|4
1654347040000|2022-06-04 12:50:40|184.08|181.98|183.99|181.89|184.08|181.98|183.98|181.88|15
1654347050000|2022-06-04 12:50:50|184|181.9|183.9|181.8|184|181.9|183.88|181.78|12
1654347060000|2022-06-04 12:51:00|183.89|181.79|183.96|181.86|183.96|181.86|183.89|181.79|21
1654347070000|2022-06-04 12:51:10|183.94|181.84|184.02|181.92|184.02|181.92|183.94|181.84|13
1654347080000|2022-06-04 12:51:20|184.04|181.94|184.14|182.04|184.14|182.04|184.02|181.92|11
1654347090000|2022-06-04 12:51:30|184.13|182.03|184.14|182.04|184.14|182.04|184.13|182.03|4
1654347100000|2022-06-04 12:51:40|184.15|182.05|184.17|182.07|184.2|182.1|184.15|182.05|10
1654347110000|2022-06-04 12:51:50|184.15|182.05|184.16|182.06|184.16|182.06|184.12|182.02|6
1654347120000|2022-06-04 12:52:00|184.17|182.07|184.13|182.03|184.17|182.07|184.13|182.03|7
1654347130000|2022-06-04 12:52:10|184.12|182.02|184.15|182.05|184.15|182.05|184.12|182.02|3
1654347140000|2022-06-04 12:52:20|184.14|182.04|184.18|182.08|184.18|182.08|184.14|182.04|4
1654347150000|2022-06-04 12:52:30|184.2|182.1|184.18|182.08|184.2|182.1|184.18|182.08|2
1654347160000|2022-06-04 12:52:40|184.15|182.05|184.17|182.07|184.17|182.07|184.15|182.05|3
1654347180000|2022-06-04 12:53:00|184.16|182.06|184.14|182.04|184.16|182.06|184.14|182.04|3
1654347190000|2022-06-04 12:53:10|184.15|182.05|184.15|182.05|184.15|182.05|184.15|182.05|1
1654347200000|2022-06-04 12:53:20|184.2|182.1|184.2|182.1|184.2|182.1|184.19|182.09|3
1654347210000|2022-06-04 12:53:30|184.22|182.12|184.22|182.12|184.23|182.13|184.22|182.12|3
1654347220000|2022-06-04 12:53:40|184.23|182.13|184.23|182.13|184.24|182.14|184.22|182.12|5
1654347230000|2022-06-04 12:53:50|184.22|182.12|184.19|182.09|184.22|182.12|184.18|182.08|5
1654347240000|2022-06-04 12:54:00|184.18|182.08|184.15|182.05|184.18|182.08|184.15|182.05|4
1654347250000|2022-06-04 12:54:10|184.14|182.04|184.09|181.99|184.14|182.04|184.08|181.98|5
1654347260000|2022-06-04 12:54:20|184.1|182|184.12|182.02|184.12|182.02|184.1|182|6
1654347270000|2022-06-04 12:54:30|184.13|182.03|184.12|182.02|184.13|182.03|184.11|182.01|5
1654347290000|2022-06-04 12:54:50|184.2|182.1|184.17|182.07|184.2|182.1|184.17|182.07|6
1654347300000|2022-06-04 12:55:00|184.18|182.08|184.17|182.07|184.18|182.08|184.17|182.07|2
1654347310000|2022-06-04 12:55:10|184.18|182.08|184.18|182.08|184.19|182.09|184.17|182.07|5
1654347330000|2022-06-04 12:55:30|184.17|182.07|184.17|182.07|184.17|182.07|184.17|182.07|1
1654347340000|2022-06-04 12:55:40|184.18|182.08|184.18|182.08|184.18|182.08|184.18|182.08|1
1654347350000|2022-06-04 12:55:50|184.19|182.09|184.17|182.07|184.19|182.09|184.17|182.07|3
1654347360000|2022-06-04 12:56:00|184.16|182.06|184.05|181.95|184.17|182.07|184.04|181.94|8
1654347370000|2022-06-04 12:56:10|184.04|181.94|183.95|181.85|184.04|181.94|183.95|181.85|14
1654347380000|2022-06-04 12:56:20|183.94|181.84|183.93|181.83|183.95|181.85|183.93|181.83|10
1654347390000|2022-06-04 12:56:30|183.92|181.82|183.95|181.85|183.96|181.86|183.92|181.82|4
1654347400000|2022-06-04 12:56:40|183.96|181.86|184|181.9|184.01|181.91|183.93|181.83|10
1654347410000|2022-06-04 12:56:50|183.97|181.87|184.02|181.92|184.02|181.92|183.96|181.86|9
1654347420000|2022-06-04 12:57:00|184.01|181.91|184.02|181.92|184.02|181.92|184.01|181.91|4
1654347430000|2022-06-04 12:57:10|184.01|181.91|184.15|182.05|184.16|182.06|184.01|181.91|12
1654347440000|2022-06-04 12:57:20|184.16|182.06|184.16|182.06|184.16|182.06|184.16|182.06|1
1654347460000|2022-06-04 12:57:40|184.17|182.07|184.19|182.09|184.2|182.1|184.17|182.07|4
1654347470000|2022-06-04 12:57:50|184.2|182.1|184.18|182.08|184.2|182.1|184.18|182.08|3
1654347480000|2022-06-04 12:58:00|184.19|182.09|184.19|182.09|184.19|182.09|184.19|182.09|1
1654347490000|2022-06-04 12:58:10|184.2|182.1|184.19|182.09|184.2|182.1|184.19|182.09|2
1654347510000|2022-06-04 12:58:30|184.18|182.08|184.19|182.09|184.19|182.09|184.18|182.08|2
1654347520000|2022-06-04 12:58:40|184.18|182.08|184.18|182.08|184.18|182.08|184.18|182.08|1
1654347540000|2022-06-04 12:59:00|184.19|182.09|184.17|182.07|184.19|182.09|184.17|182.07|3
1654347550000|2022-06-04 12:59:10|184.18|182.08|184.19|182.09|184.19|182.09|184.18|182.08|2
1654347590000|2022-06-04 12:59:50|184.2|182.1|184.19|182.09|184.2|182.1|184.19|182.09|2
1654347600000|2022-06-04 13:00:00|184.18|182.08|184.09|181.99|184.18|182.08|184.09|181.99|10
1654347610000|2022-06-04 13:00:10|184.11|182.01|184.2|182.1|184.2|182.1|184.1|182|10
1654347620000|2022-06-04 13:00:20|184.19|182.09|184.2|182.1|184.2|182.1|184.19|182.09|2
1654347630000|2022-06-04 13:00:30|184.19|182.09|184.2|182.1|184.2|182.1|184.19|182.09|4
1654347640000|2022-06-04 13:00:40|184.19|182.09|184.19|182.09|184.19|182.09|184.19|182.09|1
1654347650000|2022-06-04 13:00:50|184.2|182.1|184.24|182.14|184.25|182.15|184.2|182.1|5
1654347660000|2022-06-04 13:01:00|184.19|182.09|184.21|182.11|184.21|182.11|184.19|182.09|2
1654347670000|2022-06-04 13:01:10|184.22|182.12|184.21|182.11|184.22|182.12|184.21|182.11|2
1654347680000|2022-06-04 13:01:20|184.2|182.1|184.26|182.16|184.26|182.16|184.2|182.1|9
1654347700000|2022-06-04 13:01:40|184.25|182.15|184.28|182.18|184.28|182.18|184.24|182.14|6
1654347710000|2022-06-04 13:01:50|184.31|182.21|184.31|182.21|184.32|182.22|184.3|182.2|7
1654347720000|2022-06-04 13:02:00|184.3|182.2|184.31|182.21|184.31|182.21|184.3|182.2|2
1654347730000|2022-06-04 13:02:10|184.32|182.22|184.31|182.21|184.32|182.22|184.31|182.21|2
1654347740000|2022-06-04 13:02:20|184.32|182.22|184.35|182.25|184.38|182.28|184.32|182.22|9
1654347750000|2022-06-04 13:02:30|184.32|182.22|184.36|182.26|184.36|182.26|184.32|182.22|3
1654347760000|2022-06-04 13:02:40|184.35|182.25|184.34|182.24|184.35|182.25|184.34|182.24|2
1654347770000|2022-06-04 13:02:50|184.35|182.25|184.36|182.26|184.36|182.26|184.34|182.24|4
1654347780000|2022-06-04 13:03:00|184.37|182.27|184.44|182.34|184.44|182.34|184.37|182.27|6
1654347790000|2022-06-04 13:03:10|184.43|182.33|184.44|182.34|184.44|182.34|184.42|182.32|4
1654347800000|2022-06-04 13:03:20|184.48|182.38|184.77|182.67|184.77|182.67|184.48|182.38|13
1654347810000|2022-06-04 13:03:30|184.79|182.69|184.92|182.82|184.92|182.82|184.79|182.69|17
1654347820000|2022-06-04 13:03:40|184.93|182.83|184.96|182.86|184.96|182.86|184.91|182.81|9
1654347830000|2022-06-04 13:03:50|184.97|182.87|184.98|182.88|184.99|182.89|184.95|182.85|10
1654347840000|2022-06-04 13:04:00|184.99|182.89|185.26|183.16|185.29|183.19|184.99|182.89|21
1654347850000|2022-06-04 13:04:10|185.25|183.15|185.29|183.19|185.36|183.26|185.25|183.15|13
1654347860000|2022-06-04 13:04:20|185.25|183.15|185.2|183.1|185.25|183.15|185.2|183.1|8
1654347870000|2022-06-04 13:04:30|185.18|183.08|185.21|183.11|185.21|183.11|185.17|183.07|12
1654347880000|2022-06-04 13:04:40|185.22|183.12|185.28|183.18|185.28|183.18|185.2|183.1|10
1654347890000|2022-06-04 13:04:50|185.27|183.17|185.34|183.24|185.34|183.24|185.27|183.17|7
1654347900000|2022-06-04 13:05:00|185.35|183.25|185.43|183.33|185.49|183.39|185.31|183.21|15
1654347910000|2022-06-04 13:05:10|185.42|183.32|185.33|183.23|185.42|183.32|185.31|183.21|12
1654347920000|2022-06-04 13:05:20|185.32|183.22|185.32|183.22|185.33|183.23|185.31|183.21|10
1654347930000|2022-06-04 13:05:30|185.3|183.2|185.34|183.24|185.37|183.27|185.3|183.2|15
1654347940000|2022-06-04 13:05:40|185.36|183.26|185.36|183.26|185.37|183.27|185.34|183.24|5
1654347950000|2022-06-04 13:05:50|185.35|183.25|185.37|183.27|185.37|183.27|185.35|183.25|3
1654347960000|2022-06-04 13:06:00|185.35|183.25|185.39|183.29|185.41|183.31|185.35|183.25|8
1654347970000|2022-06-04 13:06:10|185.38|183.28|185.43|183.33|185.43|183.33|185.38|183.28|6
1654347980000|2022-06-04 13:06:20|185.41|183.31|185.4|183.3|185.42|183.32|185.4|183.3|6
1654347990000|2022-06-04 13:06:30|185.42|183.32|185.41|183.31|185.44|183.34|185.41|183.31|4
1654348000000|2022-06-04 13:06:40|185.42|183.32|185.45|183.35|185.46|183.36|185.42|183.32|7
1654348010000|2022-06-04 13:06:50|185.44|183.34|185.42|183.32|185.44|183.34|185.42|183.32|3
1654348020000|2022-06-04 13:07:00|185.41|183.31|185.66|183.56|185.66|183.56|185.4|183.3|16
1654348030000|2022-06-04 13:07:10|185.71|183.61|185.62|183.52|185.85|183.75|185.62|183.52|23
1654348040000|2022-06-04 13:07:20|185.63|183.53|185.44|183.34|185.63|183.53|185.44|183.34|13
1654348050000|2022-06-04 13:07:30|185.45|183.35|185.54|183.44|185.54|183.44|185.45|183.35|8
1654348060000|2022-06-04 13:07:40|185.55|183.45|185.62|183.52|185.62|183.52|185.55|183.45|5
1654348070000|2022-06-04 13:07:50|185.6|183.5|185.62|183.52|185.62|183.52|185.6|183.5|4
1654348080000|2022-06-04 13:08:00|185.6|183.5|185.62|183.52|185.62|183.52|185.6|183.5|3
1654348090000|2022-06-04 13:08:10|185.61|183.51|185.58|183.48|185.61|183.51|185.56|183.46|7
1654348100000|2022-06-04 13:08:20|185.57|183.47|185.54|183.44|185.58|183.48|185.53|183.43|10
1654348110000|2022-06-04 13:08:30|185.55|183.45|185.56|183.46|185.57|183.47|185.55|183.45|6
1654348120000|2022-06-04 13:08:40|185.57|183.47|185.83|183.73|185.85|183.75|185.57|183.47|12
1654348130000|2022-06-04 13:08:50|185.84|183.74|185.76|183.66|185.91|183.81|185.74|183.64|21
1654348140000|2022-06-04 13:09:00|185.77|183.67|185.72|183.62|185.77|183.67|185.71|183.61|6
1654348150000|2022-06-04 13:09:10|185.73|183.63|185.73|183.63|185.74|183.64|185.71|183.61|7
1654348160000|2022-06-04 13:09:20|185.72|183.62|185.73|183.63|185.73|183.63|185.71|183.61|5
1654348170000|2022-06-04 13:09:30|185.72|183.62|185.72|183.62|185.72|183.62|185.72|183.62|1
1654348180000|2022-06-04 13:09:40|185.73|183.63|185.74|183.64|185.74|183.64|185.71|183.61|5
1654348190000|2022-06-04 13:09:50|185.72|183.62|185.74|183.64|185.74|183.64|185.72|183.62|4
1654348200000|2022-06-04 13:10:00|185.72|183.62|185.72|183.62|185.73|183.63|185.72|183.62|7
1654348210000|2022-06-04 13:10:10|185.71|183.61|185.62|183.52|185.71|183.61|185.61|183.51|7
1654348220000|2022-06-04 13:10:20|185.63|183.53|185.78|183.68|185.78|183.68|185.63|183.53|7
1654348230000|2022-06-04 13:10:30|185.75|183.65|185.78|183.68|185.79|183.69|185.75|183.65|5
1654348240000|2022-06-04 13:10:40|185.79|183.69|185.78|183.68|185.81|183.71|185.77|183.67|7
1654348250000|2022-06-04 13:10:50|185.79|183.69|185.79|183.69|185.8|183.7|185.79|183.69|3
1654348260000|2022-06-04 13:11:00|185.8|183.7|185.79|183.69|185.8|183.7|185.79|183.69|10
1654348270000|2022-06-04 13:11:10|185.78|183.68|185.74|183.64|185.78|183.68|185.74|183.64|4
1654348280000|2022-06-04 13:11:20|185.73|183.63|185.71|183.61|185.73|183.63|185.71|183.61|6
1654348290000|2022-06-04 13:11:30|185.72|183.62|185.73|183.63|185.74|183.64|185.72|183.62|4
1654348310000|2022-06-04 13:11:50|185.74|183.64|185.73|183.63|185.74|183.64|185.73|183.63|2
1654348320000|2022-06-04 13:12:00|185.72|183.62|185.63|183.53|185.73|183.63|185.63|183.53|7
1654348330000|2022-06-04 13:12:10|185.64|183.54|185.62|183.52|185.66|183.56|185.61|183.51|9
1654348340000|2022-06-04 13:12:20|185.61|183.51|185.61|183.51|185.61|183.51|185.6|183.5|3
1654348350000|2022-06-04 13:12:30|185.6|183.5|185.59|183.49|185.6|183.5|185.59|183.49|2
1654348370000|2022-06-04 13:12:50|185.58|183.48|185.56|183.46|185.6|183.5|185.56|183.46|12
1654348380000|2022-06-04 13:13:00|185.57|183.47|185.56|183.46|185.58|183.48|185.56|183.46|4
1654348390000|2022-06-04 13:13:10|185.54|183.44|185.54|183.44|185.54|183.44|185.53|183.43|3
1654348400000|2022-06-04 13:13:20|185.53|183.43|185.57|183.47|185.57|183.47|185.53|183.43|6
1654348410000|2022-06-04 13:13:30|185.63|183.53|185.62|183.52|185.63|183.53|185.61|183.51|4
1654348430000|2022-06-04 13:13:50|185.63|183.53|185.61|183.51|185.64|183.54|185.61|183.51|5
1654348440000|2022-06-04 13:14:00|185.62|183.52|185.66|183.56|185.68|183.58|185.61|183.51|8
1654348450000|2022-06-04 13:14:10|185.67|183.57|185.67|183.57|185.68|183.58|185.67|183.57|3
1654348460000|2022-06-04 13:14:20|185.68|183.58|185.68|183.58|185.71|183.61|185.68|183.58|5
1654348470000|2022-06-04 13:14:30|185.69|183.59|185.69|183.59|185.69|183.59|185.69|183.59|1
1654348480000|2022-06-04 13:14:40|185.7|183.6|185.7|183.6|185.7|183.6|185.7|183.6|1
1654348490000|2022-06-04 13:14:50|185.69|183.59|185.69|183.59|185.69|183.59|185.69|183.59|1
1654348500000|2022-06-04 13:15:00|185.68|183.58|185.67|183.57|185.68|183.58|185.67|183.57|2
1654348510000|2022-06-04 13:15:10|185.66|183.56|185.68|183.58|185.68|183.58|185.63|183.53|7
1654348520000|2022-06-04 13:15:20|185.67|183.57|185.67|183.57|185.67|183.57|185.66|183.56|3
1654348540000|2022-06-04 13:15:40|185.66|183.56|185.65|183.55|185.67|183.57|185.65|183.55|6
1654348550000|2022-06-04 13:15:50|185.64|183.54|185.59|183.49|185.64|183.54|185.59|183.49|4
1654348560000|2022-06-04 13:16:00|185.58|183.48|185.61|183.51|185.61|183.51|185.58|183.48|3
1654348570000|2022-06-04 13:16:10|185.62|183.52|185.61|183.51|185.62|183.52|185.61|183.51|2
1654348580000|2022-06-04 13:16:20|185.6|183.5|185.58|183.48|185.6|183.5|185.58|183.48|2
1654348590000|2022-06-04 13:16:30|185.57|183.47|185.56|183.46|185.57|183.47|185.55|183.45|6
1654348600000|2022-06-04 13:16:40|185.6|183.5|185.57|183.47|185.62|183.52|185.57|183.47|9
1654348610000|2022-06-04 13:16:50|185.58|183.48|185.57|183.47|185.58|183.48|185.57|183.47|4
1654348620000|2022-06-04 13:17:00|185.58|183.48|185.63|183.53|185.63|183.53|185.58|183.48|5
1654348630000|2022-06-04 13:17:10|185.7|183.6|185.8|183.7|185.8|183.7|185.7|183.6|12
1654348640000|2022-06-04 13:17:20|185.83|183.73|185.97|183.87|185.98|183.88|185.83|183.73|13
1654348650000|2022-06-04 13:17:30|185.94|183.84|185.77|183.67|185.94|183.84|185.74|183.64|15
1654348660000|2022-06-04 13:17:40|185.76|183.66|185.74|183.64|185.78|183.68|185.74|183.64|7
1654348670000|2022-06-04 13:17:50|185.75|183.65|185.7|183.6|185.76|183.66|185.69|183.59|13
1654348680000|2022-06-04 13:18:00|185.71|183.61|185.71|183.61|185.76|183.66|185.71|183.61|12
1654348690000|2022-06-04 13:18:10|185.72|183.62|185.76|183.66|185.77|183.67|185.72|183.62|5
1654348700000|2022-06-04 13:18:20|185.75|183.65|185.74|183.64|185.75|183.65|185.73|183.63|4
1654348710000|2022-06-04 13:18:30|185.73|183.63|185.84|183.74|185.84|183.74|185.73|183.63|7
1654348720000|2022-06-04 13:18:40|185.82|183.72|185.75|183.65|185.83|183.73|185.7|183.6|14
1654348730000|2022-06-04 13:18:50|185.78|183.68|185.82|183.72|185.82|183.72|185.78|183.68|6
1654348740000|2022-06-04 13:19:00|185.81|183.71|185.82|183.72|185.82|183.72|185.79|183.69|5
1654348750000|2022-06-04 13:19:10|185.81|183.71|185.82|183.72|185.82|183.72|185.79|183.69|4
1654348760000|2022-06-04 13:19:20|185.81|183.71|185.81|183.71|185.82|183.72|185.79|183.69|6
1654348770000|2022-06-04 13:19:30|185.8|183.7|185.73|183.63|185.8|183.7|185.71|183.61|7
1654348780000|2022-06-04 13:19:40|185.74|183.64|185.72|183.62|185.74|183.64|185.68|183.58|9
1654348790000|2022-06-04 13:19:50|185.71|183.61|185.72|183.62|185.72|183.62|185.71|183.61|8
1654348800000|2022-06-04 13:20:00|185.71|183.61|185.71|183.61|185.71|183.61|185.7|183.6|3
1654348810000|2022-06-04 13:20:10|185.72|183.62|185.63|183.53|185.72|183.62|185.63|183.53|3
1654348820000|2022-06-04 13:20:20|185.62|183.52|185.61|183.51|185.62|183.52|185.61|183.51|2
1654348830000|2022-06-04 13:20:30|185.62|183.52|185.63|183.53|185.63|183.53|185.61|183.51|4
1654348840000|2022-06-04 13:20:40|185.62|183.52|185.61|183.51|185.62|183.52|185.61|183.51|2
1654348850000|2022-06-04 13:20:50|185.62|183.52|185.57|183.47|185.63|183.53|185.57|183.47|5
1654348860000|2022-06-04 13:21:00|185.58|183.48|185.57|183.47|185.58|183.48|185.55|183.45|6
1654348870000|2022-06-04 13:21:10|185.58|183.48|185.57|183.47|185.58|183.48|185.56|183.46|6
1654348880000|2022-06-04 13:21:20|185.58|183.48|185.58|183.48|185.59|183.49|185.58|183.48|3
1654348890000|2022-06-04 13:21:30|185.59|183.49|185.6|183.5|185.6|183.5|185.58|183.48|4
1654348900000|2022-06-04 13:21:40|185.61|183.51|185.6|183.5|185.63|183.53|185.6|183.5|4
1654348910000|2022-06-04 13:21:50|185.59|183.49|185.58|183.48|185.59|183.49|185.58|183.48|2
1654348920000|2022-06-04 13:22:00|185.57|183.47|185.56|183.46|185.59|183.49|185.56|183.46|4
1654348930000|2022-06-04 13:22:10|185.55|183.45|185.55|183.45|185.55|183.45|185.54|183.44|5
1654348950000|2022-06-04 13:22:30|185.49|183.39|185.46|183.36|185.49|183.39|185.46|183.36|2
1654348970000|2022-06-04 13:22:50|185.48|183.38|185.44|183.34|185.49|183.39|185.44|183.34|6
1654348980000|2022-06-04 13:23:00|185.45|183.35|185.49|183.39|185.52|183.42|185.45|183.35|5
1654348990000|2022-06-04 13:23:10|185.5|183.4|185.54|183.44|185.54|183.44|185.5|183.4|5
1654349000000|2022-06-04 13:23:20|185.52|183.42|185.5|183.4|185.52|183.42|185.5|183.4|2
1654349010000|2022-06-04 13:23:30|185.47|183.37|185.49|183.39|185.49|183.39|185.46|183.36|4
1654349020000|2022-06-04 13:23:40|185.48|183.38|185.49|183.39|185.5|183.4|185.44|183.34|8
1654349030000|2022-06-04 13:23:50|185.48|183.38|185.48|183.38|185.48|183.38|185.48|183.38|1
1654349040000|2022-06-04 13:24:00|185.49|183.39|185.51|183.41|185.54|183.44|185.49|183.39|5
1654349050000|2022-06-04 13:24:10|185.46|183.36|185.48|183.38|185.48|183.38|185.46|183.36|4
1654349060000|2022-06-04 13:24:20|185.47|183.37|185.47|183.37|185.47|183.37|185.45|183.35|5
1654349070000|2022-06-04 13:24:30|185.46|183.36|185.43|183.33|185.48|183.38|185.43|183.33|6
1654349080000|2022-06-04 13:24:40|185.44|183.34|185.38|183.28|185.44|183.34|185.38|183.28|5
1654349100000|2022-06-04 13:25:00|185.39|183.29|185.39|183.29|185.45|183.35|185.31|183.21|17
1654349110000|2022-06-04 13:25:10|185.38|183.28|185.36|183.26|185.39|183.29|185.36|183.26|9
1654349120000|2022-06-04 13:25:20|185.35|183.25|185.33|183.23|185.35|183.25|185.33|183.23|2
1654349130000|2022-06-04 13:25:30|185.32|183.22|185.33|183.23|185.33|183.23|185.3|183.2|10
1654349140000|2022-06-04 13:25:40|185.34|183.24|185.34|183.24|185.34|183.24|185.34|183.24|1
1654349150000|2022-06-04 13:25:50|185.35|183.25|185.36|183.26|185.36|183.26|185.35|183.25|2
1654349160000|2022-06-04 13:26:00|185.35|183.25|185.32|183.22|185.35|183.25|185.31|183.21|4
1654349170000|2022-06-04 13:26:10|185.33|183.23|185.35|183.25|185.35|183.25|185.32|183.22|9
1654349180000|2022-06-04 13:26:20|185.36|183.26|185.37|183.27|185.37|183.27|185.36|183.26|2
1654349190000|2022-06-04 13:26:30|185.35|183.25|185.46|183.36|185.46|183.36|185.35|183.25|12
1654349200000|2022-06-04 13:26:40|185.45|183.35|185.45|183.35|185.48|183.38|185.44|183.34|4
1654349210000|2022-06-04 13:26:50|185.52|183.42|185.53|183.43|185.55|183.45|185.52|183.42|5
1654349220000|2022-06-04 13:27:00|185.57|183.47|185.58|183.48|185.58|183.48|185.57|183.47|2
1654349230000|2022-06-04 13:27:10|185.61|183.51|185.63|183.53|185.64|183.54|185.61|183.51|5
1654349240000|2022-06-04 13:27:20|185.61|183.51|185.75|183.65|185.78|183.68|185.61|183.51|9
1654349250000|2022-06-04 13:27:30|185.76|183.66|185.78|183.68|185.78|183.68|185.74|183.64|4
1654349260000|2022-06-04 13:27:40|185.77|183.67|185.76|183.66|185.78|183.68|185.73|183.63|8
1654349270000|2022-06-04 13:27:50|185.77|183.67|185.77|183.67|185.77|183.67|185.77|183.67|1
1654349280000|2022-06-04 13:28:00|185.78|183.68|185.78|183.68|185.78|183.68|185.78|183.68|1
1654349290000|2022-06-04 13:28:10|185.79|183.69|185.82|183.72|185.82|183.72|185.79|183.69|3
1654349300000|2022-06-04 13:28:20|185.81|183.71|185.81|183.71|185.81|183.71|185.81|183.71|1
1654349310000|2022-06-04 13:28:30|185.8|183.7|185.8|183.7|185.8|183.7|185.78|183.68|7
1654349320000|2022-06-04 13:28:40|185.81|183.71|185.81|183.71|185.82|183.72|185.81|183.71|5
1654349330000|2022-06-04 13:28:50|185.82|183.72|185.81|183.71|185.82|183.72|185.81|183.71|2
1654349340000|2022-06-04 13:29:00|185.8|183.7|185.81|183.71|185.81|183.71|185.75|183.65|11
1654349350000|2022-06-04 13:29:10|185.82|183.72|185.82|183.72|185.82|183.72|185.79|183.69|6
1654349360000|2022-06-04 13:29:20|185.84|183.74|185.89|183.79|185.9|183.8|185.84|183.74|9
1654349370000|2022-06-04 13:29:30|185.88|183.78|185.9|183.8|185.9|183.8|185.87|183.77|9
1654349380000|2022-06-04 13:29:40|185.91|183.81|185.9|183.8|185.91|183.81|185.89|183.79|5
1654349390000|2022-06-04 13:29:50|185.92|183.82|185.98|183.88|185.99|183.89|185.92|183.82|10
1654349400000|2022-06-04 13:30:00|185.99|183.89|185.82|183.72|185.99|183.89|185.82|183.72|14
1654349410000|2022-06-04 13:30:10|185.81|183.71|185.81|183.71|185.81|183.71|185.75|183.65|8
1654349420000|2022-06-04 13:30:20|185.8|183.7|185.81|183.71|185.83|183.73|185.8|183.7|9
1654349430000|2022-06-04 13:30:30|185.8|183.7|185.78|183.68|185.8|183.7|185.77|183.67|7
1654349440000|2022-06-04 13:30:40|185.77|183.67|185.78|183.68|185.78|183.68|185.77|183.67|2
1654349450000|2022-06-04 13:30:50|185.77|183.67|185.78|183.68|185.79|183.69|185.76|183.66|5
1654349460000|2022-06-04 13:31:00|185.79|183.69|185.77|183.67|185.79|183.69|185.77|183.67|8
1654349470000|2022-06-04 13:31:10|185.76|183.66|185.79|183.69|185.79|183.69|185.76|183.66|3
1654349480000|2022-06-04 13:31:20|185.78|183.68|185.76|183.66|185.8|183.7|185.76|183.66|5
1654349490000|2022-06-04 13:31:30|185.77|183.67|185.8|183.7|185.84|183.74|185.77|183.67|4
1654349500000|2022-06-04 13:31:40|185.79|183.69|185.79|183.69|185.79|183.69|185.79|183.69|1
1654349520000|2022-06-04 13:32:00|185.78|183.68|185.77|183.67|185.78|183.68|185.75|183.65|7
1654349530000|2022-06-04 13:32:10|185.76|183.66|185.77|183.67|185.77|183.67|185.76|183.66|2
1654349540000|2022-06-04 13:32:20|185.76|183.66|185.76|183.66|185.76|183.66|185.76|183.66|1
1654349550000|2022-06-04 13:32:30|185.74|183.64|185.72|183.62|185.74|183.64|185.72|183.62|2
1654349560000|2022-06-04 13:32:40|185.71|183.61|185.71|183.61|185.71|183.61|185.71|183.61|1
1654349570000|2022-06-04 13:32:50|185.7|183.6|185.68|183.58|185.7|183.6|185.67|183.57|4
1654349580000|2022-06-04 13:33:00|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654349590000|2022-06-04 13:33:10|185.66|183.56|185.65|183.55|185.66|183.56|185.65|183.55|2
1654349600000|2022-06-04 13:33:20|185.59|183.49|185.59|183.49|185.59|183.49|185.59|183.49|1
1654349610000|2022-06-04 13:33:30|185.57|183.47|185.49|183.39|185.57|183.47|185.49|183.39|6
1654349620000|2022-06-04 13:33:40|185.48|183.38|185.4|183.3|185.48|183.38|185.4|183.3|5
1654349630000|2022-06-04 13:33:50|185.38|183.28|185.32|183.22|185.38|183.28|185.31|183.21|4
1654349640000|2022-06-04 13:34:00|185.34|183.24|185.35|183.25|185.35|183.25|185.33|183.23|4
1654349650000|2022-06-04 13:34:10|185.34|183.24|185.31|183.21|185.34|183.24|185.31|183.21|4
1654349660000|2022-06-04 13:34:20|185.32|183.22|185.3|183.2|185.33|183.23|185.29|183.19|6
1654349670000|2022-06-04 13:34:30|185.28|183.18|185.23|183.13|185.28|183.18|185.22|183.12|3
1654349680000|2022-06-04 13:34:40|185.22|183.12|185.15|183.05|185.24|183.14|185.15|183.05|5
1654349690000|2022-06-04 13:34:50|185.14|183.04|185.09|182.99|185.14|183.04|185.05|182.95|11
1654349700000|2022-06-04 13:35:00|185.1|183|185.12|183.02|185.15|183.05|185.1|183|9
1654349710000|2022-06-04 13:35:10|185.13|183.03|185.26|183.16|185.29|183.19|185.13|183.03|9
1654349720000|2022-06-04 13:35:20|185.27|183.17|185.27|183.17|185.28|183.18|185.26|183.16|5
1654349730000|2022-06-04 13:35:30|185.28|183.18|185.27|183.17|185.28|183.18|185.27|183.17|2
1654349740000|2022-06-04 13:35:40|185.26|183.16|185.11|183.01|185.26|183.16|185.11|183.01|14
1654349750000|2022-06-04 13:35:50|185.1|183|185.11|183.01|185.11|183.01|185.09|182.99|5
1654349760000|2022-06-04 13:36:00|185.12|183.02|185.2|183.1|185.2|183.1|185.12|183.02|9
1654349770000|2022-06-04 13:36:10|185.18|183.08|185.2|183.1|185.2|183.1|185.18|183.08|3
1654349780000|2022-06-04 13:36:20|185.19|183.09|185.21|183.11|185.21|183.11|185.19|183.09|5
1654349790000|2022-06-04 13:36:30|185.27|183.17|185.23|183.13|185.27|183.17|185.23|183.13|8
1654349800000|2022-06-04 13:36:40|185.22|183.12|185.18|183.08|185.22|183.12|185.16|183.06|9
1654349820000|2022-06-04 13:37:00|185.19|183.09|185.21|183.11|185.26|183.16|185.19|183.09|5
1654349830000|2022-06-04 13:37:10|185.2|183.1|185.2|183.1|185.2|183.1|185.2|183.1|1
1654349850000|2022-06-04 13:37:30|185.21|183.11|185.24|183.14|185.28|183.18|185.21|183.11|13
1654349860000|2022-06-04 13:37:40|185.25|183.15|185.25|183.15|185.25|183.15|185.25|183.15|1
1654349870000|2022-06-04 13:37:50|185.24|183.14|185.21|183.11|185.25|183.15|185.21|183.11|4
1654349880000|2022-06-04 13:38:00|185.22|183.12|185.23|183.13|185.23|183.13|185.22|183.12|2
1654349890000|2022-06-04 13:38:10|185.22|183.12|185.23|183.13|185.23|183.13|185.21|183.11|4
1654349900000|2022-06-04 13:38:20|185.21|183.11|185.23|183.13|185.23|183.13|185.2|183.1|5
1654349910000|2022-06-04 13:38:30|185.22|183.12|185.21|183.11|185.22|183.12|185.2|183.1|4
1654349930000|2022-06-04 13:38:50|185.19|183.09|185.15|183.05|185.19|183.09|185.15|183.05|3
1654349940000|2022-06-04 13:39:00|185.14|183.04|185.1|183|185.14|183.04|185.1|183|2
1654349950000|2022-06-04 13:39:10|185.11|183.01|185.1|183|185.11|183.01|185.1|183|2
1654349980000|2022-06-04 13:39:40|185.12|183.02|185.11|183.01|185.12|183.02|185.11|183.01|2
1654349990000|2022-06-04 13:39:50|185.1|183|185.12|183.02|185.12|183.02|185.1|183|2
1654350000000|2022-06-04 13:40:00|185.11|183.01|185.11|183.01|185.12|183.02|185.1|183|5
1654350010000|2022-06-04 13:40:10|185.1|183|185.1|183|185.1|183|185.1|183|1
1654350020000|2022-06-04 13:40:20|185.08|182.98|185.08|182.98|185.08|182.98|185.08|182.98|1
1654350030000|2022-06-04 13:40:30|185.07|182.97|185.02|182.92|185.07|182.97|185.02|182.92|6
1654350040000|2022-06-04 13:40:40|185.03|182.93|185|182.9|185.03|182.93|184.99|182.89|6
1654350050000|2022-06-04 13:40:50|184.99|182.89|185|182.9|185|182.9|184.99|182.89|4
1654350060000|2022-06-04 13:41:00|185.01|182.91|185.01|182.91|185.04|182.94|185.01|182.91|7
1654350070000|2022-06-04 13:41:10|185.02|182.92|185.01|182.91|185.03|182.93|185.01|182.91|4
1654350080000|2022-06-04 13:41:20|185|182.9|185.01|182.91|185.02|182.92|185|182.9|5
1654350090000|2022-06-04 13:41:30|185|182.9|184.96|182.86|185|182.9|184.96|182.86|3
1654350100000|2022-06-04 13:41:40|184.95|182.85|184.96|182.86|184.96|182.86|184.95|182.85|2
1654350110000|2022-06-04 13:41:50|184.95|182.85|184.94|182.84|184.96|182.86|184.94|182.84|4
1654350120000|2022-06-04 13:42:00|184.96|182.86|184.96|182.86|184.96|182.86|184.96|182.86|1
1654350130000|2022-06-04 13:42:10|184.97|182.87|184.99|182.89|184.99|182.89|184.97|182.87|2
1654350140000|2022-06-04 13:42:20|184.98|182.88|184.96|182.86|184.99|182.89|184.96|182.86|4
1654350150000|2022-06-04 13:42:30|184.97|182.87|185|182.9|185|182.9|184.97|182.87|3
1654350160000|2022-06-04 13:42:40|185.01|182.91|185.01|182.91|185.01|182.91|185.01|182.91|1
1654350170000|2022-06-04 13:42:50|185.02|182.92|185.01|182.91|185.02|182.92|185.01|182.91|2
1654350180000|2022-06-04 13:43:00|185.02|182.92|185.01|182.91|185.02|182.92|185.01|182.91|2
1654350190000|2022-06-04 13:43:10|185.02|182.92|185.03|182.93|185.04|182.94|185.02|182.92|5
1654350200000|2022-06-04 13:43:20|185.02|182.92|185.04|182.94|185.05|182.95|185.02|182.92|6
1654350210000|2022-06-04 13:43:30|185.03|182.93|185.02|182.92|185.03|182.93|185.01|182.91|8
1654350220000|2022-06-04 13:43:40|185.01|182.91|185.04|182.94|185.04|182.94|185.01|182.91|3
1654350230000|2022-06-04 13:43:50|185.03|182.93|185.14|183.04|185.14|183.04|185.02|182.92|10
1654350240000|2022-06-04 13:44:00|185.15|183.05|185.2|183.1|185.2|183.1|185.15|183.05|5
1654350250000|2022-06-04 13:44:10|185.21|183.11|185.15|183.05|185.21|183.11|185.14|183.04|7
1654350260000|2022-06-04 13:44:20|185.16|183.06|185.32|183.22|185.32|183.22|185.16|183.06|3
1654350270000|2022-06-04 13:44:30|185.35|183.25|185.31|183.21|185.35|183.25|185.28|183.18|6
1654350280000|2022-06-04 13:44:40|185.3|183.2|185.28|183.18|185.33|183.23|185.27|183.17|10
1654350290000|2022-06-04 13:44:50|185.3|183.2|185.31|183.21|185.33|183.23|185.3|183.2|7
1654350300000|2022-06-04 13:45:00|185.3|183.2|185.31|183.21|185.31|183.21|185.3|183.2|2
1654350310000|2022-06-04 13:45:10|185.3|183.2|185.28|183.18|185.3|183.2|185.28|183.18|3
1654350320000|2022-06-04 13:45:20|185.29|183.19|185.22|183.12|185.29|183.19|185.21|183.11|9
1654350330000|2022-06-04 13:45:30|185.23|183.13|185.29|183.19|185.29|183.19|185.21|183.11|9
1654350340000|2022-06-04 13:45:40|185.28|183.18|185.26|183.16|185.28|183.18|185.26|183.16|2
1654350360000|2022-06-04 13:46:00|185.25|183.15|185.17|183.07|185.25|183.15|185.15|183.05|5
1654350370000|2022-06-04 13:46:10|185.16|183.06|185.1|183|185.16|183.06|185.1|183|8
1654350380000|2022-06-04 13:46:20|185.09|182.99|185.11|183.01|185.11|183.01|185.08|182.98|5
1654350390000|2022-06-04 13:46:30|185.1|183|185.07|182.97|185.1|183|185.07|182.97|10
1654350400000|2022-06-04 13:46:40|185.08|182.98|185.04|182.94|185.08|182.98|185.04|182.94|4
1654350410000|2022-06-04 13:46:50|185.05|182.95|185.05|182.95|185.05|182.95|185.05|182.95|1
1654350430000|2022-06-04 13:47:10|185.06|182.96|185.17|183.07|185.17|183.07|185.06|182.96|5
1654350440000|2022-06-04 13:47:20|185.18|183.08|185.18|183.08|185.19|183.09|185.16|183.06|6
1654350450000|2022-06-04 13:47:30|185.2|183.1|185.25|183.15|185.26|183.16|185.2|183.1|8
1654350460000|2022-06-04 13:47:40|185.24|183.14|185.25|183.15|185.25|183.15|185.24|183.14|2
1654350470000|2022-06-04 13:47:50|185.24|183.14|185.18|183.08|185.24|183.14|185.17|183.07|6
1654350480000|2022-06-04 13:48:00|185.19|183.09|185.19|183.09|185.2|183.1|185.18|183.08|5
1654350490000|2022-06-04 13:48:10|185.18|183.08|185.15|183.05|185.18|183.08|185.15|183.05|3
1654350500000|2022-06-04 13:48:20|185.16|183.06|185.13|183.03|185.16|183.06|185.13|183.03|2
1654350510000|2022-06-04 13:48:30|185.1|183|185.12|183.02|185.12|183.02|185.1|183|3
1654350520000|2022-06-04 13:48:40|185.11|183.01|185.15|183.05|185.15|183.05|185.11|183.01|3
1654350530000|2022-06-04 13:48:50|185.14|183.04|185.05|182.95|185.14|183.04|185.05|182.95|5
1654350540000|2022-06-04 13:49:00|185.06|182.96|185.2|183.1|185.2|183.1|185.06|182.96|8
1654350550000|2022-06-04 13:49:10|185.21|183.11|185.19|183.09|185.21|183.11|185.18|183.08|4
1654350560000|2022-06-04 13:49:20|185.2|183.1|185.17|183.07|185.2|183.1|185.15|183.05|6
1654350570000|2022-06-04 13:49:30|185.16|183.06|185.18|183.08|185.18|183.08|185.16|183.06|5
1654350580000|2022-06-04 13:49:40|185.17|183.07|185.18|183.08|185.18|183.08|185.17|183.07|2
1654350590000|2022-06-04 13:49:50|185.19|183.09|185.18|183.08|185.19|183.09|185.17|183.07|3
1654350600000|2022-06-04 13:50:00|185.19|183.09|185.18|183.08|185.2|183.1|185.18|183.08|3
1654350610000|2022-06-04 13:50:10|185.19|183.09|185.23|183.13|185.23|183.13|185.19|183.09|5
1654350620000|2022-06-04 13:50:20|185.21|183.11|185.19|183.09|185.24|183.14|185.17|183.07|11
1654350630000|2022-06-04 13:50:30|185.52|183.42|185.61|183.51|185.78|183.68|185.52|183.42|18
1654350640000|2022-06-04 13:50:40|185.62|183.52|185.68|183.58|185.7|183.6|185.62|183.52|12
1654350650000|2022-06-04 13:50:50|185.71|183.61|185.7|183.6|185.75|183.65|185.69|183.59|8
1654350660000|2022-06-04 13:51:00|185.69|183.59|185.63|183.53|185.69|183.59|185.63|183.53|10
1654350670000|2022-06-04 13:51:10|185.65|183.55|185.7|183.6|185.7|183.6|185.64|183.54|10
1654350680000|2022-06-04 13:51:20|185.69|183.59|185.71|183.61|185.72|183.62|185.69|183.59|7
1654350690000|2022-06-04 13:51:30|185.7|183.6|185.7|183.6|185.7|183.6|185.7|183.6|1
1654350700000|2022-06-04 13:51:40|185.71|183.61|185.68|183.58|185.71|183.61|185.68|183.58|3
1654350710000|2022-06-04 13:51:50|185.66|183.56|185.68|183.58|185.68|183.58|185.64|183.54|7
1654350720000|2022-06-04 13:52:00|185.67|183.57|185.57|183.47|185.67|183.57|185.55|183.45|8
1654350730000|2022-06-04 13:52:10|185.56|183.46|185.46|183.36|185.56|183.46|185.46|183.36|9
1654350740000|2022-06-04 13:52:20|185.43|183.33|185.46|183.36|185.46|183.36|185.43|183.33|3
1654350750000|2022-06-04 13:52:30|185.47|183.37|185.29|183.19|185.49|183.39|185.29|183.19|12
1654350760000|2022-06-04 13:52:40|185.3|183.2|185.3|183.2|185.33|183.23|185.29|183.19|8
1654350770000|2022-06-04 13:52:50|185.31|183.21|185.44|183.34|185.44|183.34|185.31|183.21|9
1654350780000|2022-06-04 13:53:00|185.42|183.32|185.4|183.3|185.42|183.32|185.39|183.29|5
1654350790000|2022-06-04 13:53:10|185.39|183.29|185.4|183.3|185.4|183.3|185.39|183.29|2
1654350800000|2022-06-04 13:53:20|185.39|183.29|185.41|183.31|185.53|183.43|185.39|183.29|6
1654350810000|2022-06-04 13:53:30|185.4|183.3|185.41|183.31|185.41|183.31|185.4|183.3|2
1654350820000|2022-06-04 13:53:40|185.4|183.3|185.39|183.29|185.41|183.31|185.39|183.29|6
1654350830000|2022-06-04 13:53:50|185.4|183.3|185.4|183.3|185.4|183.3|185.4|183.3|1
1654350840000|2022-06-04 13:54:00|185.41|183.31|185.46|183.36|185.46|183.36|185.41|183.31|4
1654350850000|2022-06-04 13:54:10|185.47|183.37|185.47|183.37|185.47|183.37|185.46|183.36|3
1654350860000|2022-06-04 13:54:20|185.46|183.36|185.45|183.35|185.46|183.36|185.43|183.33|4
1654350870000|2022-06-04 13:54:30|185.44|183.34|185.44|183.34|185.44|183.34|185.43|183.33|7
1654350880000|2022-06-04 13:54:40|185.43|183.33|185.45|183.35|185.45|183.35|185.43|183.33|2
1654350890000|2022-06-04 13:54:50|185.44|183.34|185.45|183.35|185.45|183.35|185.44|183.34|2
1654350900000|2022-06-04 13:55:00|185.39|183.29|185.43|183.33|185.43|183.33|185.39|183.29|5
1654350920000|2022-06-04 13:55:20|185.42|183.32|185.42|183.32|185.42|183.32|185.42|183.32|1
1654350930000|2022-06-04 13:55:30|185.41|183.31|185.41|183.31|185.42|183.32|185.41|183.31|3
1654350940000|2022-06-04 13:55:40|185.42|183.32|185.45|183.35|185.45|183.35|185.42|183.32|3
1654350950000|2022-06-04 13:55:50|185.46|183.36|185.54|183.44|185.56|183.46|185.46|183.36|5
1654350960000|2022-06-04 13:56:00|185.57|183.47|185.75|183.65|185.75|183.65|185.54|183.44|14
1654350970000|2022-06-04 13:56:10|185.77|183.67|185.7|183.6|185.78|183.68|185.69|183.59|11
1654350980000|2022-06-04 13:56:20|185.74|183.64|185.74|183.64|185.76|183.66|185.72|183.62|13
1654350990000|2022-06-04 13:56:30|185.75|183.65|185.75|183.65|185.77|183.67|185.73|183.63|7
1654351000000|2022-06-04 13:56:40|185.73|183.63|185.71|183.61|185.73|183.63|185.7|183.6|5
1654351010000|2022-06-04 13:56:50|185.7|183.6|185.7|183.6|185.7|183.6|185.7|183.6|1
1654351020000|2022-06-04 13:57:00|185.71|183.61|185.67|183.57|185.74|183.64|185.67|183.57|9
1654351030000|2022-06-04 13:57:10|185.68|183.58|185.51|183.41|185.69|183.59|185.51|183.41|17
1654351040000|2022-06-04 13:57:20|185.52|183.42|185.49|183.39|185.52|183.42|185.49|183.39|3
1654351050000|2022-06-04 13:57:30|185.5|183.4|185.5|183.4|185.5|183.4|185.5|183.4|1
1654351060000|2022-06-04 13:57:40|185.51|183.41|185.52|183.42|185.53|183.43|185.51|183.41|4
1654351070000|2022-06-04 13:57:50|185.53|183.43|185.53|183.43|185.53|183.43|185.52|183.42|3
1654351080000|2022-06-04 13:58:00|185.52|183.42|185.52|183.42|185.53|183.43|185.51|183.41|6
1654351090000|2022-06-04 13:58:10|185.53|183.43|185.53|183.43|185.54|183.44|185.53|183.43|3
1654351100000|2022-06-04 13:58:20|185.52|183.42|185.5|183.4|185.52|183.42|185.49|183.39|4
1654351110000|2022-06-04 13:58:30|185.49|183.39|185.49|183.39|185.51|183.41|185.49|183.39|4
1654351120000|2022-06-04 13:58:40|185.48|183.38|185.48|183.38|185.48|183.38|185.47|183.37|3
1654351130000|2022-06-04 13:58:50|185.51|183.41|185.53|183.43|185.53|183.43|185.51|183.41|5
1654351140000|2022-06-04 13:59:00|185.54|183.44|185.53|183.43|185.54|183.44|185.53|183.43|2
1654351150000|2022-06-04 13:59:10|185.54|183.44|185.56|183.46|185.56|183.46|185.54|183.44|3
1654351160000|2022-06-04 13:59:20|185.6|183.5|185.65|183.55|185.67|183.57|185.59|183.49|11
1654351170000|2022-06-04 13:59:30|185.66|183.56|185.71|183.61|185.71|183.61|185.66|183.56|9
1654351190000|2022-06-04 13:59:50|185.7|183.6|185.7|183.6|185.7|183.6|185.69|183.59|5
1654351200000|2022-06-04 14:00:00|185.69|183.59|185.68|183.58|185.7|183.6|185.68|183.58|6
1654351210000|2022-06-04 14:00:10|185.69|183.59|185.69|183.59|185.69|183.59|185.57|183.47|12
1654351220000|2022-06-04 14:00:20|185.71|183.61|185.72|183.62|185.74|183.64|185.71|183.61|5
1654351230000|2022-06-04 14:00:30|185.71|183.61|185.69|183.59|185.71|183.61|185.68|183.58|7
1654351240000|2022-06-04 14:00:40|185.68|183.58|185.7|183.6|185.7|183.6|185.67|183.57|5
1654351250000|2022-06-04 14:00:50|185.71|183.61|185.71|183.61|185.71|183.61|185.71|183.61|1
1654351260000|2022-06-04 14:01:00|185.7|183.6|185.69|183.59|185.7|183.6|185.68|183.58|4
1654351280000|2022-06-04 14:01:20|185.68|183.58|185.57|183.47|185.68|183.58|185.56|183.46|9
1654351290000|2022-06-04 14:01:30|185.59|183.49|185.52|183.42|185.59|183.49|185.52|183.42|3
1654351300000|2022-06-04 14:01:40|185.51|183.41|185.51|183.41|185.51|183.41|185.51|183.41|1
1654351310000|2022-06-04 14:01:50|185.52|183.42|185.52|183.42|185.52|183.42|185.51|183.41|3
1654351330000|2022-06-04 14:02:10|185.51|183.41|185.44|183.34|185.51|183.41|185.43|183.33|4
1654351340000|2022-06-04 14:02:20|185.43|183.33|185.3|183.2|185.43|183.33|185.29|183.19|13
1654351350000|2022-06-04 14:02:30|185.31|183.21|185.31|183.21|185.31|183.21|185.31|183.21|1
1654351360000|2022-06-04 14:02:40|185.3|183.2|185.3|183.2|185.31|183.21|185.3|183.2|3
1654351370000|2022-06-04 14:02:50|185.31|183.21|185.39|183.29|185.39|183.29|185.3|183.2|7
1654351380000|2022-06-04 14:03:00|185.37|183.27|185.37|183.27|185.37|183.27|185.37|183.27|1
1654351400000|2022-06-04 14:03:20|185.38|183.28|185.37|183.27|185.39|183.29|185.37|183.27|4
1654351410000|2022-06-04 14:03:30|185.3|183.2|185.32|183.22|185.33|183.23|185.3|183.2|14
1654351420000|2022-06-04 14:03:40|185.31|183.21|185.39|183.29|185.39|183.29|185.28|183.18|10
1654351430000|2022-06-04 14:03:50|185.38|183.28|185.38|183.28|185.39|183.29|185.38|183.28|5
1654351440000|2022-06-04 14:04:00|185.37|183.27|185.37|183.27|185.39|183.29|185.37|183.27|4
1654351470000|2022-06-04 14:04:30|185.39|183.29|185.39|183.29|185.4|183.3|185.39|183.29|3
1654351480000|2022-06-04 14:04:40|185.37|183.27|185.38|183.28|185.39|183.29|185.37|183.27|7
1654351490000|2022-06-04 14:04:50|185.37|183.27|185.37|183.27|185.38|183.28|185.37|183.27|3
1654351520000|2022-06-04 14:05:20|185.41|183.31|185.41|183.31|185.41|183.31|185.4|183.3|3
1654351530000|2022-06-04 14:05:30|185.4|183.3|185.32|183.22|185.4|183.3|185.32|183.22|8
1654351540000|2022-06-04 14:05:40|185.29|183.19|185.32|183.22|185.32|183.22|185.29|183.19|7
1654351550000|2022-06-04 14:05:50|185.3|183.2|185.32|183.22|185.32|183.22|185.3|183.2|3
1654351560000|2022-06-04 14:06:00|185.31|183.21|185.02|182.92|185.31|183.21|185.02|182.92|17
1654351570000|2022-06-04 14:06:10|185.05|182.95|184.95|182.85|185.07|182.97|184.95|182.85|21
1654351580000|2022-06-04 14:06:20|184.96|182.86|184.94|182.84|185.05|182.95|184.87|182.77|23
1654351590000|2022-06-04 14:06:30|184.95|182.85|185.35|183.25|185.41|183.31|184.95|182.85|23
1654351600000|2022-06-04 14:06:40|185.34|183.24|185.15|183.05|185.35|183.25|185.14|183.04|17
1654351610000|2022-06-04 14:06:50|185.14|183.04|185.12|183.02|185.14|183.04|185.1|183|10
1654351620000|2022-06-04 14:07:00|185.06|182.96|185.07|182.97|185.07|182.97|185.04|182.94|5
1654351630000|2022-06-04 14:07:10|185.08|182.98|185.16|183.06|185.17|183.07|185.08|182.98|11
1654351640000|2022-06-04 14:07:20|185.21|183.11|185.37|183.27|185.4|183.3|185.21|183.11|22
1654351650000|2022-06-04 14:07:30|185.16|183.06|185.13|183.03|185.18|183.08|185.13|183.03|16
1654351660000|2022-06-04 14:07:40|185.14|183.04|185.06|182.96|185.16|183.06|185.06|182.96|12
1654351670000|2022-06-04 14:07:50|185.07|182.97|185.08|182.98|185.1|183|185.07|182.97|6
1654351680000|2022-06-04 14:08:00|185.09|182.99|185.06|182.96|185.1|183|185.05|182.95|6
1654351690000|2022-06-04 14:08:10|185.05|182.95|184.9|182.8|185.05|182.95|184.89|182.79|15
1654351700000|2022-06-04 14:08:20|184.91|182.81|184.87|182.77|184.95|182.85|184.87|182.77|11
1654351710000|2022-06-04 14:08:30|184.88|182.78|184.88|182.78|184.91|182.81|184.86|182.76|9
1654351720000|2022-06-04 14:08:40|184.87|182.77|184.89|182.79|184.9|182.8|184.86|182.76|8
1654351730000|2022-06-04 14:08:50|184.88|182.78|184.89|182.79|184.89|182.79|184.87|182.77|6
1654351740000|2022-06-04 14:09:00|184.88|182.78|184.88|182.78|184.88|182.78|184.87|182.77|5
1654351750000|2022-06-04 14:09:10|184.87|182.77|184.79|182.69|184.87|182.77|184.79|182.69|3
1654351760000|2022-06-04 14:09:20|184.8|182.7|184.86|182.76|184.86|182.76|184.79|182.69|10
1654351770000|2022-06-04 14:09:30|184.84|182.74|184.83|182.73|184.84|182.74|184.83|182.73|4
1654351780000|2022-06-04 14:09:40|184.84|182.74|184.8|182.7|184.84|182.74|184.79|182.69|7
1654351790000|2022-06-04 14:09:50|184.77|182.67|184.77|182.67|184.79|182.69|184.74|182.64|9
1654351800000|2022-06-04 14:10:00|184.75|182.65|184.64|182.54|184.75|182.65|184.62|182.52|14
1654351810000|2022-06-04 14:10:10|184.65|182.55|184.67|182.57|184.68|182.58|184.63|182.53|14
1654351820000|2022-06-04 14:10:20|184.68|182.58|184.65|182.55|184.7|182.6|184.63|182.53|11
1654351830000|2022-06-04 14:10:30|184.66|182.56|184.69|182.59|184.7|182.6|184.66|182.56|6
1654351840000|2022-06-04 14:10:40|184.68|182.58|184.63|182.53|184.68|182.58|184.61|182.51|9
1654351850000|2022-06-04 14:10:50|184.62|182.52|184.52|182.42|184.64|182.54|184.52|182.42|8
1654351860000|2022-06-04 14:11:00|184.55|182.45|184.79|182.69|184.8|182.7|184.55|182.45|17
1654351870000|2022-06-04 14:11:10|184.8|182.7|184.79|182.69|184.8|182.7|184.79|182.69|2
1654351880000|2022-06-04 14:11:20|184.8|182.7|184.89|182.79|184.89|182.79|184.79|182.69|8
1654351890000|2022-06-04 14:11:30|184.92|182.82|184.8|182.7|184.92|182.82|184.79|182.69|14
1654351900000|2022-06-04 14:11:40|184.79|182.69|184.75|182.65|184.81|182.71|184.72|182.62|12
1654351910000|2022-06-04 14:11:50|184.76|182.66|184.77|182.67|184.77|182.67|184.76|182.66|2
1654351920000|2022-06-04 14:12:00|184.76|182.66|184.53|182.43|184.76|182.66|184.5|182.4|12
1654351930000|2022-06-04 14:12:10|184.52|182.42|184.56|182.46|184.56|182.46|184.52|182.42|8
1654351940000|2022-06-04 14:12:20|184.62|182.52|184.64|182.54|184.64|182.54|184.56|182.46|10
1654351950000|2022-06-04 14:12:30|184.65|182.55|184.68|182.58|184.68|182.58|184.65|182.55|3
1654351960000|2022-06-04 14:12:40|184.67|182.57|184.65|182.55|184.67|182.57|184.64|182.54|4
1654351970000|2022-06-04 14:12:50|184.66|182.56|184.66|182.56|184.66|182.56|184.65|182.55|3
1654351980000|2022-06-04 14:13:00|184.65|182.55|184.63|182.53|184.65|182.55|184.63|182.53|3
1654351990000|2022-06-04 14:13:10|184.64|182.54|184.64|182.54|184.64|182.54|184.64|182.54|1
1654352010000|2022-06-04 14:13:30|184.63|182.53|184.68|182.58|184.68|182.58|184.63|182.53|7
1654352020000|2022-06-04 14:13:40|184.69|182.59|184.68|182.58|184.69|182.59|184.68|182.58|2
1654352030000|2022-06-04 14:13:50|184.69|182.59|184.69|182.59|184.7|182.6|184.68|182.58|5
1654352040000|2022-06-04 14:14:00|184.7|182.6|184.7|182.6|184.7|182.6|184.7|182.6|1
1654352050000|2022-06-04 14:14:10|184.69|182.59|184.68|182.58|184.69|182.59|184.67|182.57|3
1654352060000|2022-06-04 14:14:20|184.67|182.57|184.67|182.57|184.7|182.6|184.67|182.57|8
1654352070000|2022-06-04 14:14:30|184.68|182.58|184.64|182.54|184.71|182.61|184.64|182.54|6
1654352080000|2022-06-04 14:14:40|184.65|182.55|184.64|182.54|184.65|182.55|184.62|182.52|8
1654352090000|2022-06-04 14:14:50|184.65|182.55|184.65|182.55|184.66|182.56|184.65|182.55|3
1654352100000|2022-06-04 14:15:00|184.63|182.53|184.69|182.59|184.7|182.6|184.62|182.52|8
1654352110000|2022-06-04 14:15:10|184.7|182.6|184.71|182.61|184.71|182.61|184.7|182.6|2
1654352130000|2022-06-04 14:15:30|184.69|182.59|184.7|182.6|184.7|182.6|184.68|182.58|4
1654352140000|2022-06-04 14:15:40|184.68|182.58|184.69|182.59|184.71|182.61|184.68|182.58|8
1654352150000|2022-06-04 14:15:50|184.7|182.6|184.71|182.61|184.71|182.61|184.7|182.6|2
1654352160000|2022-06-04 14:16:00|184.7|182.6|184.75|182.65|184.75|182.65|184.7|182.6|5
1654352170000|2022-06-04 14:16:10|184.74|182.64|184.7|182.6|184.74|182.64|184.7|182.6|7
1654352180000|2022-06-04 14:16:20|184.71|182.61|184.81|182.71|184.81|182.71|184.71|182.61|4
1654352190000|2022-06-04 14:16:30|184.79|182.69|184.79|182.69|184.79|182.69|184.78|182.68|5
1654352200000|2022-06-04 14:16:40|184.78|182.68|184.82|182.72|184.82|182.72|184.78|182.68|5
1654352220000|2022-06-04 14:17:00|184.83|182.73|184.83|182.73|184.83|182.73|184.83|182.73|1
1654352240000|2022-06-04 14:17:20|184.84|182.74|184.84|182.74|184.84|182.74|184.84|182.74|1
1654352250000|2022-06-04 14:17:30|184.83|182.73|184.83|182.73|184.83|182.73|184.83|182.73|1
1654352260000|2022-06-04 14:17:40|184.82|182.72|184.82|182.72|184.82|182.72|184.82|182.72|1
1654352290000|2022-06-04 14:18:10|184.83|182.73|184.84|182.74|184.84|182.74|184.83|182.73|2
1654352300000|2022-06-04 14:18:20|184.83|182.73|184.83|182.73|184.83|182.73|184.83|182.73|1
1654352330000|2022-06-04 14:18:50|184.84|182.74|184.84|182.74|184.85|182.75|184.84|182.74|3
1654352340000|2022-06-04 14:19:00|184.85|182.75|184.85|182.75|184.85|182.75|184.85|182.75|1
1654352360000|2022-06-04 14:19:20|184.86|182.76|184.84|182.74|184.98|182.88|184.83|182.73|8
1654352370000|2022-06-04 14:19:30|184.85|182.75|184.84|182.74|184.85|182.75|184.83|182.73|10
1654352380000|2022-06-04 14:19:40|184.83|182.73|184.85|182.75|184.86|182.76|184.83|182.73|6
1654352390000|2022-06-04 14:19:50|184.86|182.76|184.86|182.76|184.86|182.76|184.86|182.76|1
1654352400000|2022-06-04 14:20:00|184.85|182.75|184.92|182.82|184.92|182.82|184.84|182.74|10
1654352410000|2022-06-04 14:20:10|184.91|182.81|185|182.9|185.01|182.91|184.88|182.78|17
1654352420000|2022-06-04 14:20:20|185.01|182.91|185.09|182.99|185.09|182.99|185.01|182.91|5
1654352430000|2022-06-04 14:20:30|185.1|183|185.19|183.09|185.19|183.09|185.1|183|7
1654352440000|2022-06-04 14:20:40|185.17|183.07|185.12|183.02|185.17|183.07|185.12|183.02|3
1654352450000|2022-06-04 14:20:50|185.13|183.03|185.19|183.09|185.19|183.09|185.13|183.03|8
1654352460000|2022-06-04 14:21:00|185.18|183.08|185.18|183.08|185.19|183.09|185.15|183.05|6
1654352470000|2022-06-04 14:21:10|185.19|183.09|185.28|183.18|185.28|183.18|185.19|183.09|4
1654352480000|2022-06-04 14:21:20|185.34|183.24|185.38|183.28|185.41|183.31|185.34|183.24|13
1654352490000|2022-06-04 14:21:30|185.39|183.29|185.35|183.25|185.4|183.3|185.33|183.23|10
1654352500000|2022-06-04 14:21:40|185.36|183.26|185.41|183.31|185.43|183.33|185.36|183.26|7
1654352510000|2022-06-04 14:21:50|185.43|183.33|185.61|183.51|185.61|183.51|185.43|183.33|7
1654352520000|2022-06-04 14:22:00|185.59|183.49|185.73|183.63|185.77|183.67|185.54|183.44|25
1654352530000|2022-06-04 14:22:10|185.78|183.68|185.77|183.67|185.78|183.68|185.64|183.54|18
1654352540000|2022-06-04 14:22:20|185.78|183.68|185.9|183.8|186.07|183.97|185.78|183.68|23
1654352550000|2022-06-04 14:22:30|185.88|183.78|185.81|183.71|185.9|183.8|185.78|183.68|22
1654352560000|2022-06-04 14:22:40|185.79|183.69|185.85|183.75|185.9|183.8|185.79|183.69|15
1654352570000|2022-06-04 14:22:50|185.84|183.74|185.87|183.77|185.87|183.77|185.84|183.74|10
1654352580000|2022-06-04 14:23:00|185.88|183.78|186.03|183.93|186.03|183.93|185.87|183.77|17
1654352590000|2022-06-04 14:23:10|186.01|183.91|185.99|183.89|186.03|183.93|185.99|183.89|10
1654352600000|2022-06-04 14:23:20|186|183.9|185.91|183.81|186.01|183.91|185.91|183.81|15
1654352610000|2022-06-04 14:23:30|185.87|183.77|185.92|183.82|185.92|183.82|185.87|183.77|21
1654352620000|2022-06-04 14:23:40|185.94|183.84|185.93|183.83|185.97|183.87|185.92|183.82|7
1654352630000|2022-06-04 14:23:50|185.9|183.8|185.94|183.84|185.95|183.85|185.9|183.8|5
1654352640000|2022-06-04 14:24:00|185.92|183.82|185.86|183.76|185.92|183.82|185.85|183.75|12
1654352650000|2022-06-04 14:24:10|185.84|183.74|185.87|183.77|185.87|183.77|185.84|183.74|4
1654352660000|2022-06-04 14:24:20|185.86|183.76|185.83|183.73|185.86|183.76|185.83|183.73|10
1654352670000|2022-06-04 14:24:30|185.82|183.72|185.84|183.74|185.84|183.74|185.81|183.71|5
1654352680000|2022-06-04 14:24:40|185.83|183.73|185.83|183.73|185.83|183.73|185.83|183.73|1
1654352690000|2022-06-04 14:24:50|185.85|183.75|185.97|183.87|185.97|183.87|185.85|183.75|8
1654352700000|2022-06-04 14:25:00|185.94|183.84|185.98|183.88|185.99|183.89|185.92|183.82|10
1654352710000|2022-06-04 14:25:10|185.99|183.89|186|183.9|186.01|183.91|185.98|183.88|6
1654352720000|2022-06-04 14:25:20|186.01|183.91|186.01|183.91|186.02|183.92|186.01|183.91|3
1654352730000|2022-06-04 14:25:30|186.02|183.92|186.01|183.91|186.06|183.96|186|183.9|10
1654352740000|2022-06-04 14:25:40|186.02|183.92|186.01|183.91|186.03|183.93|186.01|183.91|8
1654352750000|2022-06-04 14:25:50|186.02|183.92|186.04|183.94|186.04|183.94|186.01|183.91|6
1654352760000|2022-06-04 14:26:00|186.02|183.92|186.21|184.11|186.21|184.11|186.02|183.92|12
1654352770000|2022-06-04 14:26:10|186.27|184.17|186.22|184.12|186.34|184.24|186.17|184.07|21
1654352780000|2022-06-04 14:26:20|186.23|184.13|186.2|184.1|186.27|184.17|186.19|184.09|18
1654352790000|2022-06-04 14:26:30|186.19|184.09|186.13|184.03|186.19|184.09|186.1|184|14
1654352800000|2022-06-04 14:26:40|186.12|184.02|186.09|183.99|186.12|184.02|186.08|183.98|12
1654352810000|2022-06-04 14:26:50|186.08|183.98|186.12|184.02|186.12|184.02|186.07|183.97|6
1654352820000|2022-06-04 14:27:00|186.13|184.03|186.23|184.13|186.23|184.13|186.12|184.02|18
1654352830000|2022-06-04 14:27:10|186.24|184.14|186.45|184.35|186.5|184.4|186.22|184.12|19
1654352840000|2022-06-04 14:27:20|186.42|184.32|186.35|184.25|186.42|184.32|186.33|184.23|19
1654352850000|2022-06-04 14:27:30|186.36|184.26|186.26|184.16|186.36|184.26|186.26|184.16|15
1654352860000|2022-06-04 14:27:40|186.27|184.17|186.28|184.18|186.29|184.19|186.25|184.15|8
1654352870000|2022-06-04 14:27:50|186.27|184.17|186.43|184.33|186.43|184.33|186.27|184.17|14
1654352880000|2022-06-04 14:28:00|186.44|184.34|186.65|184.55|186.65|184.55|186.43|184.33|20
1654352890000|2022-06-04 14:28:10|186.62|184.52|186.56|184.46|186.62|184.52|186.54|184.44|21
1654352900000|2022-06-04 14:28:20|186.55|184.45|186.52|184.42|186.57|184.47|186.51|184.41|14
1654352910000|2022-06-04 14:28:30|186.51|184.41|186.56|184.46|186.57|184.47|186.5|184.4|13
1654352920000|2022-06-04 14:28:40|186.57|184.47|186.58|184.48|186.58|184.48|186.51|184.41|12
1654352930000|2022-06-04 14:28:50|186.59|184.49|186.59|184.49|186.62|184.52|186.58|184.48|9
1654352940000|2022-06-04 14:29:00|186.58|184.48|186.53|184.43|186.59|184.49|186.53|184.43|16
1654352950000|2022-06-04 14:29:10|186.49|184.39|186.42|184.32|186.49|184.39|186.42|184.32|14
1654352960000|2022-06-04 14:29:20|186.41|184.31|186.51|184.41|186.55|184.45|186.41|184.31|11
1654352970000|2022-06-04 14:29:30|186.49|184.39|186.39|184.29|186.49|184.39|186.38|184.28|20
1654352980000|2022-06-04 14:29:40|186.4|184.3|186.33|184.23|186.41|184.31|186.33|184.23|13
1654352990000|2022-06-04 14:29:50|186.34|184.24|186.37|184.27|186.37|184.27|186.34|184.24|7
1654353000000|2022-06-04 14:30:00|186.35|184.25|186.54|184.44|186.61|184.51|186.35|184.25|18
1654353010000|2022-06-04 14:30:10|186.55|184.45|186.63|184.53|186.7|184.6|186.55|184.45|20
1654353020000|2022-06-04 14:30:20|186.64|184.54|187.04|184.94|187.11|185.01|186.64|184.54|35
1654353030000|2022-06-04 14:30:30|187.05|184.95|186.9|184.8|187.05|184.95|186.84|184.74|29
1654353040000|2022-06-04 14:30:40|186.93|184.83|187.27|185.17|187.28|185.18|186.93|184.83|25
1654353050000|2022-06-04 14:30:50|187.25|185.15|187.7|185.6|187.71|185.61|187.25|185.15|35
1654353060000|2022-06-04 14:31:00|187.66|185.56|187.69|185.59|188.14|186.04|187.66|185.56|33
1654353070000|2022-06-04 14:31:10|187.68|185.58|187.7|185.6|187.8|185.7|187.62|185.52|31
1654353080000|2022-06-04 14:31:20|187.69|185.59|187.89|185.79|187.89|185.79|187.69|185.59|33
1654353090000|2022-06-04 14:31:30|187.92|185.82|187.71|185.61|187.98|185.88|187.71|185.61|17
1654353100000|2022-06-04 14:31:40|187.7|185.6|187.87|185.77|187.89|185.79|187.64|185.54|21
1654353110000|2022-06-04 14:31:50|187.88|185.78|187.77|185.67|187.96|185.86|187.77|185.67|17
1654353120000|2022-06-04 14:32:00|187.78|185.68|187.89|185.79|187.95|185.85|187.77|185.67|24
1654353130000|2022-06-04 14:32:10|187.9|185.8|187.84|185.74|187.9|185.8|187.82|185.72|15
1654353140000|2022-06-04 14:32:20|187.83|185.73|187.74|185.64|187.84|185.74|187.71|185.61|22
1654353150000|2022-06-04 14:32:30|187.78|185.68|187.84|185.74|187.84|185.74|187.73|185.63|19
1654353160000|2022-06-04 14:32:40|187.83|185.73|187.83|185.73|187.9|185.8|187.8|185.7|21
1654353170000|2022-06-04 14:32:50|187.79|185.69|187.8|185.7|187.89|185.79|187.72|185.62|21
1654353180000|2022-06-04 14:33:00|187.73|185.63|187.63|185.53|187.8|185.7|187.62|185.52|15
1654353190000|2022-06-04 14:33:10|187.65|185.55|187.78|185.68|187.8|185.7|187.65|185.55|13
1654353200000|2022-06-04 14:33:20|187.76|185.66|187.76|185.66|187.76|185.66|187.67|185.57|18
1654353210000|2022-06-04 14:33:30|187.75|185.65|187.71|185.61|187.75|185.65|187.71|185.61|4
1654353220000|2022-06-04 14:33:40|187.72|185.62|187.74|185.64|187.74|185.64|187.72|185.62|12
1654353230000|2022-06-04 14:33:50|187.76|185.66|187.72|185.62|187.76|185.66|187.71|185.61|14
1654353240000|2022-06-04 14:34:00|187.71|185.61|187.71|185.61|187.74|185.64|187.71|185.61|9
1654353250000|2022-06-04 14:34:10|187.7|185.6|187.77|185.67|187.8|185.7|187.68|185.58|12
1654353260000|2022-06-04 14:34:20|187.78|185.68|187.75|185.65|187.78|185.68|187.68|185.58|12
1654353270000|2022-06-04 14:34:30|187.74|185.64|187.73|185.63|187.74|185.64|187.7|185.6|17
1654353280000|2022-06-04 14:34:40|187.72|185.62|187.78|185.68|187.79|185.69|187.72|185.62|6
1654353290000|2022-06-04 14:34:50|187.77|185.67|187.77|185.67|187.77|185.67|187.69|185.59|12
1654353300000|2022-06-04 14:35:00|187.8|185.7|187.76|185.66|187.83|185.73|187.76|185.66|10
1654353310000|2022-06-04 14:35:10|187.77|185.67|187.77|185.67|187.83|185.73|187.77|185.67|14
1654353320000|2022-06-04 14:35:20|187.78|185.68|187.77|185.67|187.79|185.69|187.76|185.66|8
1654353330000|2022-06-04 14:35:30|187.76|185.66|187.81|185.71|187.82|185.72|187.76|185.66|12
1654353340000|2022-06-04 14:35:40|187.82|185.72|187.83|185.73|187.83|185.73|187.81|185.71|8
1654353350000|2022-06-04 14:35:50|187.82|185.72|187.81|185.71|187.82|185.72|187.77|185.67|8
1654353360000|2022-06-04 14:36:00|187.8|185.7|187.78|185.68|187.8|185.7|187.71|185.61|12
1654353370000|2022-06-04 14:36:10|187.79|185.69|187.75|185.65|187.79|185.69|187.75|185.65|8
1654353380000|2022-06-04 14:36:20|187.76|185.66|187.55|185.45|187.78|185.68|187.55|185.45|11
1654353390000|2022-06-04 14:36:30|187.53|185.43|187.65|185.55|187.65|185.55|187.53|185.43|10
1654353400000|2022-06-04 14:36:40|187.64|185.54|187.57|185.47|187.65|185.55|187.57|185.47|12
1654353410000|2022-06-04 14:36:50|187.56|185.46|187.57|185.47|187.62|185.52|187.56|185.46|12
1654353420000|2022-06-04 14:37:00|187.58|185.48|187.58|185.48|187.58|185.48|187.57|185.47|3
1654353430000|2022-06-04 14:37:10|187.59|185.49|187.58|185.48|187.6|185.5|187.58|185.48|4
1654353440000|2022-06-04 14:37:20|187.57|185.47|187.55|185.45|187.57|185.47|187.55|185.45|4
1654353450000|2022-06-04 14:37:30|187.54|185.44|187.38|185.28|187.54|185.44|187.34|185.24|10
1654353460000|2022-06-04 14:37:40|187.37|185.27|187.47|185.37|187.49|185.39|187.36|185.26|10
1654353470000|2022-06-04 14:37:50|187.48|185.38|187.48|185.38|187.49|185.39|187.47|185.37|5
1654353480000|2022-06-04 14:38:00|187.49|185.39|187.48|185.38|187.49|185.39|187.47|185.37|4
1654353490000|2022-06-04 14:38:10|187.47|185.37|187.46|185.36|187.47|185.37|187.46|185.36|2
1654353500000|2022-06-04 14:38:20|187.48|185.38|187.48|185.38|187.48|185.38|187.47|185.37|3
1654353510000|2022-06-04 14:38:30|187.49|185.39|187.47|185.37|187.49|185.39|187.46|185.36|5
1654353520000|2022-06-04 14:38:40|187.48|185.38|187.47|185.37|187.48|185.38|187.47|185.37|4
1654353530000|2022-06-04 14:38:50|187.48|185.38|187.48|185.38|187.49|185.39|187.48|185.38|3
1654353540000|2022-06-04 14:39:00|187.49|185.39|187.46|185.36|187.49|185.39|187.46|185.36|3
1654353550000|2022-06-04 14:39:10|187.43|185.33|187.16|185.06|187.43|185.33|187.16|185.06|14
1654353560000|2022-06-04 14:39:20|187.17|185.07|187.17|185.07|187.23|185.13|187.14|185.04|15
1654353570000|2022-06-04 14:39:30|187.15|185.05|187.06|184.96|187.15|185.05|187.04|184.94|12
1654353580000|2022-06-04 14:39:40|187.07|184.97|187.02|184.92|187.07|184.97|187.02|184.92|5
1654353590000|2022-06-04 14:39:50|187.03|184.93|186.99|184.89|187.03|184.93|186.98|184.88|20
1654353600000|2022-06-04 14:40:00|186.98|184.88|186.93|184.83|187|184.9|186.92|184.82|22
1654353610000|2022-06-04 14:40:10|186.92|184.82|186.89|184.79|186.99|184.89|186.74|184.64|23
1654353620000|2022-06-04 14:40:20|186.9|184.8|186.99|184.89|186.99|184.89|186.9|184.8|4
1654353630000|2022-06-04 14:40:30|186.96|184.86|186.89|184.79|186.97|184.87|186.89|184.79|10
1654353640000|2022-06-04 14:40:40|186.9|184.8|186.91|184.81|186.98|184.88|186.89|184.79|20
1654353650000|2022-06-04 14:40:50|186.93|184.83|187|184.9|187.02|184.92|186.91|184.81|12
1654353660000|2022-06-04 14:41:00|186.99|184.89|187|184.9|187.02|184.92|186.99|184.89|7
1654353670000|2022-06-04 14:41:10|186.98|184.88|186.98|184.88|186.98|184.88|186.94|184.84|11
1654353680000|2022-06-04 14:41:20|186.97|184.87|187.04|184.94|187.05|184.95|186.93|184.83|17
1654353690000|2022-06-04 14:41:30|187.02|184.92|186.92|184.82|187.03|184.93|186.92|184.82|11
1654353700000|2022-06-04 14:41:40|186.93|184.83|186.93|184.83|186.94|184.84|186.91|184.81|11
1654353710000|2022-06-04 14:41:50|186.94|184.84|187.06|184.96|187.06|184.96|186.94|184.84|8
1654353720000|2022-06-04 14:42:00|187.04|184.94|186.99|184.89|187.04|184.94|186.94|184.84|15
1654353730000|2022-06-04 14:42:10|186.98|184.88|187.12|185.02|187.12|185.02|186.98|184.88|12
1654353740000|2022-06-04 14:42:20|187.13|185.03|187.2|185.1|187.26|185.16|187.13|185.03|16
1654353750000|2022-06-04 14:42:30|187.22|185.12|187.23|185.13|187.26|185.16|187.22|185.12|7
1654353760000|2022-06-04 14:42:40|187.24|185.14|187.33|185.23|187.33|185.23|187.24|185.14|10
1654353770000|2022-06-04 14:42:50|187.31|185.21|187.32|185.22|187.32|185.22|187.29|185.19|6
1654353780000|2022-06-04 14:43:00|187.33|185.23|187.33|185.23|187.33|185.23|187.33|185.23|1
1654353790000|2022-06-04 14:43:10|187.35|185.25|187.4|185.3|187.4|185.3|187.35|185.25|6
1654353800000|2022-06-04 14:43:20|187.39|185.29|187.49|185.39|187.5|185.4|187.38|185.28|8
1654353810000|2022-06-04 14:43:30|187.5|185.4|187.45|185.35|187.51|185.41|187.45|185.35|10
1654353820000|2022-06-04 14:43:40|187.46|185.36|187.48|185.38|187.48|185.38|187.45|185.35|10
1654353830000|2022-06-04 14:43:50|187.5|185.4|187.47|185.37|187.51|185.41|187.47|185.37|8
1654353840000|2022-06-04 14:44:00|187.48|185.38|187.49|185.39|187.5|185.4|187.47|185.37|10
1654353850000|2022-06-04 14:44:10|187.5|185.4|187.52|185.42|187.53|185.43|187.48|185.38|12
1654353860000|2022-06-04 14:44:20|187.51|185.41|187.5|185.4|187.51|185.41|187.5|185.4|2
1654353870000|2022-06-04 14:44:30|187.51|185.41|187.53|185.43|187.53|185.43|187.51|185.41|3
1654353880000|2022-06-04 14:44:40|187.54|185.44|187.53|185.43|187.54|185.44|187.52|185.42|4
1654353890000|2022-06-04 14:44:50|187.54|185.44|187.54|185.44|187.56|185.46|187.54|185.44|4
1654353900000|2022-06-04 14:45:00|187.56|185.46|187.6|185.5|187.61|185.51|187.56|185.46|11
1654353910000|2022-06-04 14:45:10|187.59|185.49|187.57|185.47|187.59|185.49|187.56|185.46|4
1654353920000|2022-06-04 14:45:20|187.56|185.46|187.58|185.48|187.58|185.48|187.56|185.46|3
1654353930000|2022-06-04 14:45:30|187.59|185.49|187.6|185.5|187.6|185.5|187.58|185.48|8
1654353940000|2022-06-04 14:45:40|187.61|185.51|187.51|185.41|187.61|185.51|187.5|185.4|9
1654353950000|2022-06-04 14:45:50|187.52|185.42|187.51|185.41|187.52|185.42|187.51|185.41|4
1654353960000|2022-06-04 14:46:00|187.52|185.42|187.49|185.39|187.53|185.43|187.48|185.38|13
1654353970000|2022-06-04 14:46:10|187.48|185.38|187.51|185.41|187.51|185.41|187.48|185.38|3
1654353980000|2022-06-04 14:46:20|187.5|185.4|187.5|185.4|187.51|185.41|187.5|185.4|5
1654353990000|2022-06-04 14:46:30|187.51|185.41|187.54|185.44|187.54|185.44|187.51|185.41|7
1654354000000|2022-06-04 14:46:40|187.53|185.43|187.53|185.43|187.55|185.45|187.52|185.42|9
1654354010000|2022-06-04 14:46:50|187.54|185.44|187.53|185.43|187.54|185.44|187.53|185.43|4
1654354020000|2022-06-04 14:47:00|187.54|185.44|187.54|185.44|187.54|185.44|187.52|185.42|11
1654354040000|2022-06-04 14:47:20|187.59|185.49|187.61|185.51|187.64|185.54|187.59|185.49|13
1654354050000|2022-06-04 14:47:30|187.62|185.52|187.6|185.5|187.62|185.52|187.59|185.49|5
1654354060000|2022-06-04 14:47:40|187.61|185.51|187.59|185.49|187.61|185.51|187.58|185.48|10
1654354070000|2022-06-04 14:47:50|187.61|185.51|187.58|185.48|187.61|185.51|187.58|185.48|2
1654354090000|2022-06-04 14:48:10|187.57|185.47|187.51|185.41|187.57|185.47|187.51|185.41|4
1654354100000|2022-06-04 14:48:20|187.52|185.42|187.51|185.41|187.52|185.42|187.51|185.41|2
1654354110000|2022-06-04 14:48:30|187.52|185.42|187.51|185.41|187.52|185.42|187.49|185.39|4
1654354120000|2022-06-04 14:48:40|187.5|185.4|187.5|185.4|187.51|185.41|187.5|185.4|7
1654354130000|2022-06-04 14:48:50|187.51|185.41|187.52|185.42|187.52|185.42|187.51|185.41|6
1654354140000|2022-06-04 14:49:00|187.53|185.43|187.5|185.4|187.53|185.43|187.5|185.4|6
1654354150000|2022-06-04 14:49:10|187.51|185.41|187.5|185.4|187.51|185.41|187.5|185.4|8
1654354160000|2022-06-04 14:49:20|187.51|185.41|187.5|185.4|187.51|185.41|187.5|185.4|2
1654354170000|2022-06-04 14:49:30|187.51|185.41|187.5|185.4|187.51|185.41|187.5|185.4|4
1654354180000|2022-06-04 14:49:40|187.51|185.41|187.29|185.19|187.51|185.41|187.29|185.19|18
1654354190000|2022-06-04 14:49:50|187.3|185.2|187.33|185.23|187.35|185.25|187.3|185.2|13
1654354200000|2022-06-04 14:50:00|187.32|185.22|187.34|185.24|187.34|185.24|187.31|185.21|7
1654354210000|2022-06-04 14:50:10|187.35|185.25|187.35|185.25|187.36|185.26|187.34|185.24|4
1654354220000|2022-06-04 14:50:20|187.34|185.24|187.35|185.25|187.35|185.25|187.34|185.24|4
1654354230000|2022-06-04 14:50:30|187.34|185.24|187.35|185.25|187.35|185.25|187.34|185.24|2
1654354240000|2022-06-04 14:50:40|187.36|185.26|187.37|185.27|187.39|185.29|187.33|185.23|13
1654354250000|2022-06-04 14:50:50|187.36|185.26|187.37|185.27|187.37|185.27|187.35|185.25|6
1654354260000|2022-06-04 14:51:00|187.38|185.28|187.42|185.32|187.46|185.36|187.38|185.28|8
1654354270000|2022-06-04 14:51:10|187.43|185.33|187.44|185.34|187.45|185.35|187.43|185.33|6
1654354280000|2022-06-04 14:51:20|187.46|185.36|187.46|185.36|187.46|185.36|187.46|185.36|1
1654354290000|2022-06-04 14:51:30|187.45|185.35|187.45|185.35|187.45|185.35|187.45|185.35|1
1654354300000|2022-06-04 14:51:40|187.46|185.36|187.48|185.38|187.48|185.38|187.46|185.36|5
1654354310000|2022-06-04 14:51:50|187.49|185.39|187.51|185.41|187.51|185.41|187.49|185.39|7
1654354320000|2022-06-04 14:52:00|187.52|185.42|187.52|185.42|187.54|185.44|187.51|185.41|8
1654354330000|2022-06-04 14:52:10|187.5|185.4|187.53|185.43|187.53|185.43|187.5|185.4|6
1654354340000|2022-06-04 14:52:20|187.54|185.44|187.56|185.46|187.57|185.47|187.54|185.44|9
1654354350000|2022-06-04 14:52:30|187.52|185.42|187.56|185.46|187.56|185.46|187.52|185.42|7
1654354360000|2022-06-04 14:52:40|187.55|185.45|187.52|185.42|187.55|185.45|187.52|185.42|3
1654354370000|2022-06-04 14:52:50|187.54|185.44|187.55|185.45|187.55|185.45|187.54|185.44|2
1654354380000|2022-06-04 14:53:00|187.56|185.46|187.52|185.42|187.56|185.46|187.52|185.42|8
1654354390000|2022-06-04 14:53:10|187.53|185.43|187.53|185.43|187.53|185.43|187.52|185.42|5
1654354400000|2022-06-04 14:53:20|187.54|185.44|187.52|185.42|187.54|185.44|187.52|185.42|3
1654354410000|2022-06-04 14:53:30|187.53|185.43|187.52|185.42|187.53|185.43|187.52|185.42|4
1654354420000|2022-06-04 14:53:40|187.53|185.43|187.53|185.43|187.53|185.43|187.53|185.43|1
1654354430000|2022-06-04 14:53:50|187.54|185.44|187.55|185.45|187.55|185.45|187.52|185.42|5
1654354440000|2022-06-04 14:54:00|187.56|185.46|187.55|185.45|187.57|185.47|187.55|185.45|12
1654354450000|2022-06-04 14:54:10|187.56|185.46|187.56|185.46|187.56|185.46|187.55|185.45|3
1654354460000|2022-06-04 14:54:20|187.57|185.47|187.54|185.44|187.57|185.47|187.53|185.43|8
1654354470000|2022-06-04 14:54:30|187.53|185.43|187.52|185.42|187.54|185.44|187.52|185.42|4
1654354480000|2022-06-04 14:54:40|187.53|185.43|187.49|185.39|187.53|185.43|187.49|185.39|6
1654354490000|2022-06-04 14:54:50|187.48|185.38|187.48|185.38|187.49|185.39|187.48|185.38|3
1654354500000|2022-06-04 14:55:00|187.49|185.39|187.49|185.39|187.5|185.4|187.47|185.37|8
1654354510000|2022-06-04 14:55:10|187.5|185.4|187.49|185.39|187.5|185.4|187.49|185.39|2
1654354520000|2022-06-04 14:55:20|187.5|185.4|187.5|185.4|187.52|185.42|187.49|185.39|7
1654354530000|2022-06-04 14:55:30|187.51|185.41|187.51|185.41|187.52|185.42|187.51|185.41|5
1654354540000|2022-06-04 14:55:40|187.52|185.42|187.46|185.36|187.53|185.43|187.45|185.35|9
1654354550000|2022-06-04 14:55:50|187.45|185.35|187.46|185.36|187.46|185.36|187.45|185.35|8
1654354560000|2022-06-04 14:56:00|187.45|185.35|187.43|185.33|187.45|185.35|187.43|185.33|2
1654354570000|2022-06-04 14:56:10|187.42|185.32|187.41|185.31|187.43|185.33|187.41|185.31|8
1654354580000|2022-06-04 14:56:20|187.42|185.32|187.34|185.24|187.42|185.32|187.34|185.24|4
1654354590000|2022-06-04 14:56:30|187.35|185.25|187.38|185.28|187.38|185.28|187.35|185.25|6
1654354600000|2022-06-04 14:56:40|187.39|185.29|187.43|185.33|187.43|185.33|187.39|185.29|4
1654354620000|2022-06-04 14:57:00|187.42|185.32|187.41|185.31|187.42|185.32|187.39|185.29|7
1654354630000|2022-06-04 14:57:10|187.42|185.32|187.44|185.34|187.44|185.34|187.41|185.31|5
1654354640000|2022-06-04 14:57:20|187.43|185.33|187.41|185.31|187.43|185.33|187.41|185.31|7
1654354650000|2022-06-04 14:57:30|187.42|185.32|187.42|185.32|187.43|185.33|187.41|185.31|5
1654354660000|2022-06-04 14:57:40|187.43|185.33|187.41|185.31|187.43|185.33|187.4|185.3|5
1654354670000|2022-06-04 14:57:50|187.42|185.32|187.37|185.27|187.42|185.32|187.37|185.27|14
1654354680000|2022-06-04 14:58:00|187.38|185.28|187.42|185.32|187.42|185.32|187.38|185.28|4
1654354690000|2022-06-04 14:58:10|187.43|185.33|187.44|185.34|187.44|185.34|187.43|185.33|2
1654354700000|2022-06-04 14:58:20|187.45|185.35|187.41|185.31|187.45|185.35|187.41|185.31|14
1654354710000|2022-06-04 14:58:30|187.42|185.32|187.42|185.32|187.42|185.32|187.41|185.31|7
1654354720000|2022-06-04 14:58:40|187.41|185.31|187.43|185.33|187.43|185.33|187.41|185.31|3
1654354730000|2022-06-04 14:58:50|187.42|185.32|187.38|185.28|187.43|185.33|187.38|185.28|6
1654354750000|2022-06-04 14:59:10|187.39|185.29|187.39|185.29|187.39|185.29|187.39|185.29|1
1654354760000|2022-06-04 14:59:20|187.4|185.3|187.43|185.33|187.43|185.33|187.39|185.29|5
1654354770000|2022-06-04 14:59:30|187.42|185.32|187.41|185.31|187.42|185.32|187.41|185.31|4
1654354780000|2022-06-04 14:59:40|187.42|185.32|187.43|185.33|187.43|185.33|187.42|185.32|4
1654354790000|2022-06-04 14:59:50|187.44|185.34|187.42|185.32|187.44|185.34|187.42|185.32|3
1654354800000|2022-06-04 15:00:00|187.43|185.33|187.44|185.34|187.44|185.34|187.42|185.32|6
1654354810000|2022-06-04 15:00:10|187.46|185.36|187.56|185.46|187.56|185.46|187.46|185.36|4
1654354820000|2022-06-04 15:00:20|187.55|185.45|187.53|185.43|187.55|185.45|187.5|185.4|13
1654354830000|2022-06-04 15:00:30|187.54|185.44|187.54|185.44|187.55|185.45|187.53|185.43|6
1654354840000|2022-06-04 15:00:40|187.55|185.45|187.53|185.43|187.55|185.45|187.53|185.43|5
1654354850000|2022-06-04 15:00:50|187.52|185.42|187.5|185.4|187.52|185.42|187.49|185.39|7
1654354860000|2022-06-04 15:01:00|187.48|185.38|187.43|185.33|187.49|185.39|187.43|185.33|12
1654354870000|2022-06-04 15:01:10|187.39|185.29|187.42|185.32|187.43|185.33|187.39|185.29|14
1654354880000|2022-06-04 15:01:20|187.43|185.33|187.38|185.28|187.43|185.33|187.37|185.27|10
1654354890000|2022-06-04 15:01:30|187.39|185.29|187.45|185.35|187.45|185.35|187.39|185.29|6
1654354900000|2022-06-04 15:01:40|187.44|185.34|187.38|185.28|187.44|185.34|187.38|185.28|5
1654354910000|2022-06-04 15:01:50|187.39|185.29|187.44|185.34|187.44|185.34|187.39|185.29|6
1654354920000|2022-06-04 15:02:00|187.45|185.35|187.46|185.36|187.46|185.36|187.45|185.35|4
1654354930000|2022-06-04 15:02:10|187.47|185.37|187.48|185.38|187.52|185.42|187.47|185.37|6
1654354940000|2022-06-04 15:02:20|187.47|185.37|187.46|185.36|187.47|185.37|187.46|185.36|2
1654354960000|2022-06-04 15:02:40|187.47|185.37|187.47|185.37|187.48|185.38|187.47|185.37|3
1654354970000|2022-06-04 15:02:50|187.48|185.38|187.48|185.38|187.48|185.38|187.48|185.38|1
1654354980000|2022-06-04 15:03:00|187.49|185.39|187.49|185.39|187.49|185.39|187.46|185.36|5
1654354990000|2022-06-04 15:03:10|187.48|185.38|187.48|185.38|187.48|185.38|187.48|185.38|1
1654355000000|2022-06-04 15:03:20|187.49|185.39|187.46|185.36|187.49|185.39|187.43|185.33|13
1654355010000|2022-06-04 15:03:30|187.47|185.37|187.47|185.37|187.47|185.37|187.44|185.34|5
1654355020000|2022-06-04 15:03:40|187.46|185.36|187.42|185.32|187.46|185.36|187.42|185.32|8
1654355030000|2022-06-04 15:03:50|187.43|185.33|187.52|185.42|187.53|185.43|187.43|185.33|13
1654355040000|2022-06-04 15:04:00|187.5|185.4|187.51|185.41|187.51|185.41|187.5|185.4|2
1654355050000|2022-06-04 15:04:10|187.52|185.42|187.52|185.42|187.53|185.43|187.47|185.37|8
1654355060000|2022-06-04 15:04:20|187.51|185.41|187.56|185.46|187.56|185.46|187.51|185.41|5
1654355080000|2022-06-04 15:04:40|187.57|185.47|187.56|185.46|187.57|185.47|187.55|185.45|3
1654355090000|2022-06-04 15:04:50|187.55|185.45|187.56|185.46|187.56|185.46|187.55|185.45|2
1654355100000|2022-06-04 15:05:00|187.57|185.47|187.57|185.47|187.57|185.47|187.56|185.46|3
1654355110000|2022-06-04 15:05:10|187.59|185.49|187.55|185.45|187.59|185.49|187.54|185.44|11
1654355120000|2022-06-04 15:05:20|187.56|185.46|187.55|185.45|187.56|185.46|187.55|185.45|2
1654355130000|2022-06-04 15:05:30|187.54|185.44|187.47|185.37|187.55|185.45|187.45|185.35|9
1654355140000|2022-06-04 15:05:40|187.52|185.42|187.51|185.41|187.52|185.42|187.51|185.41|2
1654355150000|2022-06-04 15:05:50|187.49|185.39|187.5|185.4|187.5|185.4|187.49|185.39|4
1654355160000|2022-06-04 15:06:00|187.48|185.38|187.51|185.41|187.52|185.42|187.48|185.38|10
1654355170000|2022-06-04 15:06:10|187.5|185.4|187.51|185.41|187.52|185.42|187.5|185.4|4
1654355180000|2022-06-04 15:06:20|187.52|185.42|187.54|185.44|187.55|185.45|187.52|185.42|5
1654355190000|2022-06-04 15:06:30|187.55|185.45|187.55|185.45|187.57|185.47|187.55|185.45|8
1654355200000|2022-06-04 15:06:40|187.56|185.46|187.58|185.48|187.59|185.49|187.56|185.46|8
1654355210000|2022-06-04 15:06:50|187.57|185.47|187.57|185.47|187.57|185.47|187.57|185.47|1
1654355220000|2022-06-04 15:07:00|187.56|185.46|187.58|185.48|187.58|185.48|187.56|185.46|3
1654355230000|2022-06-04 15:07:10|187.56|185.46|187.57|185.47|187.57|185.47|187.56|185.46|2
1654355240000|2022-06-04 15:07:20|187.58|185.48|187.58|185.48|187.58|185.48|187.58|185.48|1
1654355250000|2022-06-04 15:07:30|187.59|185.49|187.6|185.5|187.61|185.51|187.58|185.48|5
1654355260000|2022-06-04 15:07:40|187.61|185.51|187.63|185.53|187.63|185.53|187.61|185.51|5
1654355280000|2022-06-04 15:08:00|187.62|185.52|187.64|185.54|187.64|185.54|187.62|185.52|3
1654355290000|2022-06-04 15:08:10|187.63|185.53|187.64|185.54|187.64|185.54|187.63|185.53|4
1654355300000|2022-06-04 15:08:20|187.65|185.55|187.64|185.54|187.66|185.56|187.63|185.53|7
1654355310000|2022-06-04 15:08:30|187.63|185.53|187.63|185.53|187.64|185.54|187.6|185.5|5
1654355320000|2022-06-04 15:08:40|187.64|185.54|187.85|185.75|187.86|185.76|187.64|185.54|9
1654355330000|2022-06-04 15:08:50|187.84|185.74|187.83|185.73|187.85|185.75|187.83|185.73|8
1654355340000|2022-06-04 15:09:00|187.84|185.74|187.84|185.74|187.85|185.75|187.84|185.74|3
1654355350000|2022-06-04 15:09:10|187.85|185.75|188.19|186.09|188.19|186.09|187.85|185.75|13
1654355360000|2022-06-04 15:09:20|188.18|186.08|188.01|185.91|188.23|186.13|187.93|185.83|19
1654355370000|2022-06-04 15:09:30|188|185.9|188.04|185.94|188.06|185.96|188|185.9|8
1654355380000|2022-06-04 15:09:40|188.05|185.95|188.04|185.94|188.06|185.96|188.03|185.93|8
1654355390000|2022-06-04 15:09:50|188.05|185.95|188.04|185.94|188.06|185.96|188.04|185.94|10
1654355400000|2022-06-04 15:10:00|188.05|185.95|188.01|185.91|188.06|185.96|187.97|185.87|12
1654355410000|2022-06-04 15:10:10|187.99|185.89|187.98|185.88|188.01|185.91|187.9|185.8|15
1654355420000|2022-06-04 15:10:20|187.97|185.87|188.05|185.95|188.05|185.95|187.97|185.87|10
1654355430000|2022-06-04 15:10:30|188.04|185.94|188.04|185.94|188.05|185.95|188.04|185.94|3
1654355440000|2022-06-04 15:10:40|188.05|185.95|188.11|186.01|188.12|186.02|188.04|185.94|12
1654355450000|2022-06-04 15:10:50|188.1|186|188.08|185.98|188.12|186.02|188.08|185.98|15
1654355460000|2022-06-04 15:11:00|188.1|186|187.98|185.88|188.14|186.04|187.96|185.86|14
1654355470000|2022-06-04 15:11:10|187.99|185.89|187.97|185.87|188.01|185.91|187.93|185.83|15
1654355480000|2022-06-04 15:11:20|187.98|185.88|187.97|185.87|188.03|185.93|187.96|185.86|14
1654355490000|2022-06-04 15:11:30|187.99|185.89|187.78|185.68|187.99|185.89|187.76|185.66|17
1654355500000|2022-06-04 15:11:40|187.79|185.69|187.89|185.79|187.89|185.79|187.79|185.69|16
1654355510000|2022-06-04 15:11:50|187.9|185.8|187.74|185.64|187.9|185.8|187.74|185.64|17
1654355520000|2022-06-04 15:12:00|187.73|185.63|187.69|185.59|187.74|185.64|187.69|185.59|10
1654355530000|2022-06-04 15:12:10|187.7|185.6|187.73|185.63|187.75|185.65|187.7|185.6|15
1654355540000|2022-06-04 15:12:20|187.72|185.62|187.76|185.66|187.77|185.67|187.72|185.62|6
1654355550000|2022-06-04 15:12:30|187.78|185.68|187.78|185.68|187.8|185.7|187.78|185.68|6
1654355560000|2022-06-04 15:12:40|187.79|185.69|187.79|185.69|187.8|185.7|187.78|185.68|9
1654355570000|2022-06-04 15:12:50|187.78|185.68|187.77|185.67|187.8|185.7|187.77|185.67|8
1654355580000|2022-06-04 15:13:00|187.76|185.66|187.79|185.69|187.8|185.7|187.76|185.66|8
1654355590000|2022-06-04 15:13:10|187.8|185.7|187.79|185.69|187.8|185.7|187.79|185.69|4
1654355600000|2022-06-04 15:13:20|187.8|185.7|187.7|185.6|187.8|185.7|187.68|185.58|11
1654355610000|2022-06-04 15:13:30|187.72|185.62|187.72|185.62|187.72|185.62|187.69|185.59|7
1654355620000|2022-06-04 15:13:40|187.71|185.61|187.8|185.7|187.81|185.71|187.7|185.6|12
1654355630000|2022-06-04 15:13:50|187.82|185.72|187.81|185.71|187.83|185.73|187.81|185.71|4
1654355640000|2022-06-04 15:14:00|187.82|185.72|187.86|185.76|187.86|185.76|187.82|185.72|8
1654355650000|2022-06-04 15:14:10|187.85|185.75|187.84|185.74|187.85|185.75|187.8|185.7|6
1654355660000|2022-06-04 15:14:20|187.85|185.75|187.85|185.75|187.85|185.75|187.83|185.73|4
1654355670000|2022-06-04 15:14:30|187.83|185.73|187.83|185.73|187.83|185.73|187.83|185.73|1
1654355680000|2022-06-04 15:14:40|187.81|185.71|187.8|185.7|187.81|185.71|187.8|185.7|2
1654355690000|2022-06-04 15:14:50|187.81|185.71|187.8|185.7|187.82|185.72|187.8|185.7|5
1654355700000|2022-06-04 15:15:00|187.82|185.72|187.76|185.66|187.83|185.73|187.76|185.66|11
1654355710000|2022-06-04 15:15:10|187.75|185.65|187.73|185.63|187.75|185.65|187.73|185.63|2
1654355720000|2022-06-04 15:15:20|187.72|185.62|187.71|185.61|187.72|185.62|187.71|185.61|2
1654355730000|2022-06-04 15:15:30|187.72|185.62|187.72|185.62|187.73|185.63|187.72|185.62|3
1654355750000|2022-06-04 15:15:50|187.71|185.61|187.72|185.62|187.72|185.62|187.71|185.61|2
1654355760000|2022-06-04 15:16:00|187.71|185.61|187.7|185.6|187.71|185.61|187.7|185.6|2
1654355770000|2022-06-04 15:16:10|187.65|185.55|187.61|185.51|187.65|185.55|187.61|185.51|4
1654355780000|2022-06-04 15:16:20|187.55|185.45|187.49|185.39|187.55|185.45|187.46|185.36|9
1654355790000|2022-06-04 15:16:30|187.48|185.38|187.49|185.39|187.5|185.4|187.47|185.37|7
1654355800000|2022-06-04 15:16:40|187.5|185.4|187.51|185.41|187.53|185.43|187.5|185.4|12
1654355810000|2022-06-04 15:16:50|187.5|185.4|187.5|185.4|187.52|185.42|187.5|185.4|5
1654355820000|2022-06-04 15:17:00|187.49|185.39|187.43|185.33|187.5|185.4|187.43|185.33|5
1654355830000|2022-06-04 15:17:10|187.44|185.34|187.46|185.36|187.47|185.37|187.44|185.34|6
1654355840000|2022-06-04 15:17:20|187.45|185.35|187.44|185.34|187.45|185.35|187.43|185.33|3
1654355850000|2022-06-04 15:17:30|187.43|185.33|187.42|185.32|187.43|185.33|187.42|185.32|2
1654355860000|2022-06-04 15:17:40|187.41|185.31|187.39|185.29|187.41|185.31|187.39|185.29|5
1654355870000|2022-06-04 15:17:50|187.38|185.28|187.37|185.27|187.38|185.28|187.37|185.27|2
1654355880000|2022-06-04 15:18:00|187.38|185.28|187.39|185.29|187.39|185.29|187.38|185.28|4
1654355890000|2022-06-04 15:18:10|187.4|185.3|187.41|185.31|187.41|185.31|187.4|185.3|4
1654355900000|2022-06-04 15:18:20|187.38|185.28|187.38|185.28|187.38|185.28|187.38|185.28|1
1654355910000|2022-06-04 15:18:30|187.39|185.29|187.41|185.31|187.41|185.31|187.38|185.28|5
1654355920000|2022-06-04 15:18:40|187.39|185.29|187.39|185.29|187.39|185.29|187.39|185.29|1
1654355930000|2022-06-04 15:18:50|187.4|185.3|187.42|185.32|187.42|185.32|187.4|185.3|3
1654355940000|2022-06-04 15:19:00|187.44|185.34|187.41|185.31|187.44|185.34|187.41|185.31|5
1654355950000|2022-06-04 15:19:10|187.4|185.3|187.38|185.28|187.4|185.3|187.37|185.27|10
1654355960000|2022-06-04 15:19:20|187.37|185.27|187.38|185.28|187.38|185.28|187.37|185.27|2
1654355970000|2022-06-04 15:19:30|187.39|185.29|187.39|185.29|187.4|185.3|187.37|185.27|10
1654355980000|2022-06-04 15:19:40|187.36|185.26|187.37|185.27|187.37|185.27|187.36|185.26|2
1654355990000|2022-06-04 15:19:50|187.38|185.28|187.37|185.27|187.38|185.28|187.37|185.27|2
1654356000000|2022-06-04 15:20:00|187.38|185.28|187.38|185.28|187.38|185.28|187.37|185.27|3
1654356010000|2022-06-04 15:20:10|187.37|185.27|187.34|185.24|187.38|185.28|187.34|185.24|3
1654356030000|2022-06-04 15:20:30|187.35|185.25|187.35|185.25|187.35|185.25|187.35|185.25|1
1654356050000|2022-06-04 15:20:50|187.38|185.28|187.38|185.28|187.39|185.29|187.38|185.28|3
1654356060000|2022-06-04 15:21:00|187.37|185.27|187.39|185.29|187.39|185.29|187.37|185.27|3
1654356070000|2022-06-04 15:21:10|187.44|185.34|187.5|185.4|187.5|185.4|187.44|185.34|2
1654356080000|2022-06-04 15:21:20|187.51|185.41|187.48|185.38|187.51|185.41|187.46|185.36|5
1654356090000|2022-06-04 15:21:30|187.47|185.37|187.46|185.36|187.51|185.41|187.46|185.36|8
1654356100000|2022-06-04 15:21:40|187.51|185.41|187.5|185.4|187.51|185.41|187.5|185.4|2
1654356110000|2022-06-04 15:21:50|187.51|185.41|187.47|185.37|187.51|185.41|187.47|185.37|4
1654356120000|2022-06-04 15:22:00|187.48|185.38|187.5|185.4|187.5|185.4|187.47|185.37|8
1654356130000|2022-06-04 15:22:10|187.51|185.41|187.53|185.43|187.53|185.43|187.51|185.41|5
1654356140000|2022-06-04 15:22:20|187.52|185.42|187.5|185.4|187.53|185.43|187.49|185.39|8
1654356150000|2022-06-04 15:22:30|187.51|185.41|187.51|185.41|187.51|185.41|187.5|185.4|3
1654356160000|2022-06-04 15:22:40|187.52|185.42|187.61|185.51|187.61|185.51|187.51|185.41|8
1654356170000|2022-06-04 15:22:50|187.59|185.49|187.54|185.44|187.59|185.49|187.54|185.44|4
1654356180000|2022-06-04 15:23:00|187.56|185.46|187.49|185.39|187.56|185.46|187.48|185.38|8
1654356190000|2022-06-04 15:23:10|187.48|185.38|187.46|185.36|187.49|185.39|187.42|185.32|11
1654356200000|2022-06-04 15:23:20|187.45|185.35|187.51|185.41|187.52|185.42|187.45|185.35|16
1654356210000|2022-06-04 15:23:30|187.52|185.42|187.51|185.41|187.52|185.42|187.47|185.37|7
1654356220000|2022-06-04 15:23:40|187.5|185.4|187.49|185.39|187.5|185.4|187.49|185.39|8
1654356230000|2022-06-04 15:23:50|187.5|185.4|187.86|185.76|187.86|185.76|187.5|185.4|14
1654356240000|2022-06-04 15:24:00|187.84|185.74|187.81|185.71|187.9|185.8|187.75|185.65|19
1654356250000|2022-06-04 15:24:10|187.82|185.72|187.8|185.7|187.84|185.74|187.78|185.68|12
1654356260000|2022-06-04 15:24:20|187.81|185.71|187.87|185.77|187.87|185.77|187.81|185.71|5
1654356270000|2022-06-04 15:24:30|187.88|185.78|187.86|185.76|187.88|185.78|187.84|185.74|6
1654356280000|2022-06-04 15:24:40|187.85|185.75|187.8|185.7|187.85|185.75|187.8|185.7|9
1654356290000|2022-06-04 15:24:50|187.82|185.72|187.81|185.71|187.82|185.72|187.81|185.71|2
1654356300000|2022-06-04 15:25:00|187.82|185.72|187.9|185.8|187.91|185.81|187.82|185.72|15
1654356310000|2022-06-04 15:25:10|187.91|185.81|187.85|185.75|187.93|185.83|187.85|185.75|8
1654356320000|2022-06-04 15:25:20|187.87|185.77|187.92|185.82|187.92|185.82|187.87|185.77|5
1654356330000|2022-06-04 15:25:30|187.91|185.81|187.88|185.78|187.91|185.81|187.86|185.76|13
1654356340000|2022-06-04 15:25:40|187.87|185.77|187.83|185.73|187.87|185.77|187.81|185.71|5
1654356350000|2022-06-04 15:25:50|187.82|185.72|187.85|185.75|187.85|185.75|187.81|185.71|6
1654356360000|2022-06-04 15:26:00|187.87|185.77|188|185.9|188.01|185.91|187.87|185.77|12
1654356370000|2022-06-04 15:26:10|188.01|185.91|188.02|185.92|188.06|185.96|188.01|185.91|8
1654356380000|2022-06-04 15:26:20|188.04|185.94|188.1|186|188.1|186|188.02|185.92|8
1654356390000|2022-06-04 15:26:30|188.11|186.01|188.24|186.14|188.26|186.16|188.11|186.01|10
1654356400000|2022-06-04 15:26:40|188.26|186.16|188.27|186.17|188.28|186.18|188.22|186.12|19
1654356410000|2022-06-04 15:26:50|188.29|186.19|188.33|186.23|188.36|186.26|188.28|186.18|16
1654356420000|2022-06-04 15:27:00|188.34|186.24|188.34|186.24|188.35|186.25|188.33|186.23|7
1654356430000|2022-06-04 15:27:10|188.35|186.25|188.32|186.22|188.35|186.25|188.32|186.22|8
1654356440000|2022-06-04 15:27:20|188.24|186.14|188.35|186.25|188.35|186.25|188.24|186.14|8
1654356450000|2022-06-04 15:27:30|188.36|186.26|188.38|186.28|188.38|186.28|188.35|186.25|5
1654356460000|2022-06-04 15:27:40|188.41|186.31|188.4|186.3|188.44|186.34|188.4|186.3|11
1654356470000|2022-06-04 15:27:50|188.41|186.31|188.46|186.36|188.46|186.36|188.39|186.29|9
1654356480000|2022-06-04 15:28:00|188.47|186.37|188.48|186.38|188.5|186.4|188.45|186.35|13
1654356490000|2022-06-04 15:28:10|188.49|186.39|188.6|186.5|188.61|186.51|188.49|186.39|15
1654356500000|2022-06-04 15:28:20|188.58|186.48|188.56|186.46|188.6|186.5|188.56|186.46|14
1654356510000|2022-06-04 15:28:30|188.48|186.38|188.5|186.4|188.51|186.41|188.46|186.36|14
1654356520000|2022-06-04 15:28:40|188.49|186.39|188.38|186.28|188.49|186.39|188.33|186.23|13
1654356530000|2022-06-04 15:28:50|188.37|186.27|188.36|186.26|188.37|186.27|188.35|186.25|5
1654356540000|2022-06-04 15:29:00|188.37|186.27|188.37|186.27|188.4|186.3|188.37|186.27|9
1654356550000|2022-06-04 15:29:10|188.38|186.28|188.41|186.31|188.41|186.31|188.38|186.28|10
1654356560000|2022-06-04 15:29:20|188.4|186.3|188.37|186.27|188.41|186.31|188.37|186.27|12
1654356570000|2022-06-04 15:29:30|188.39|186.29|188.4|186.3|188.4|186.3|188.37|186.27|6
1654356580000|2022-06-04 15:29:40|188.41|186.31|188.38|186.28|188.41|186.31|188.34|186.24|16
1654356590000|2022-06-04 15:29:50|188.35|186.25|188.26|186.16|188.37|186.27|188.24|186.14|14
1654356600000|2022-06-04 15:30:00|188.25|186.15|188.36|186.26|188.37|186.27|188.22|186.12|10
1654356610000|2022-06-04 15:30:10|188.39|186.29|188.44|186.34|188.45|186.35|188.39|186.29|9
1654356630000|2022-06-04 15:30:30|188.43|186.33|188.41|186.31|188.43|186.33|188.41|186.31|4
1654356640000|2022-06-04 15:30:40|188.4|186.3|188.44|186.34|188.44|186.34|188.4|186.3|11
1654356650000|2022-06-04 15:30:50|188.43|186.33|188.41|186.31|188.44|186.34|188.41|186.31|6
1654356660000|2022-06-04 15:31:00|188.42|186.32|188.4|186.3|188.44|186.34|188.4|186.3|10
1654356670000|2022-06-04 15:31:10|188.39|186.29|188.44|186.34|188.44|186.34|188.39|186.29|7
1654356680000|2022-06-04 15:31:20|188.43|186.33|188.38|186.28|188.44|186.34|188.38|186.28|10
1654356690000|2022-06-04 15:31:30|188.37|186.27|188.38|186.28|188.38|186.28|188.34|186.24|7
1654356700000|2022-06-04 15:31:40|188.4|186.3|188.39|186.29|188.4|186.3|188.39|186.29|4
1654356710000|2022-06-04 15:31:50|188.4|186.3|188.39|186.29|188.4|186.3|188.39|186.29|2
1654356720000|2022-06-04 15:32:00|188.38|186.28|188.36|186.26|188.38|186.28|188.31|186.21|14
1654356730000|2022-06-04 15:32:10|188.37|186.27|188.32|186.22|188.37|186.27|188.32|186.22|6
1654356740000|2022-06-04 15:32:20|188.33|186.23|188.26|186.16|188.33|186.23|188.26|186.16|8
1654356750000|2022-06-04 15:32:30|188.27|186.17|188.3|186.2|188.31|186.21|188.27|186.17|5
1654356760000|2022-06-04 15:32:40|188.31|186.21|188.31|186.21|188.31|186.21|188.31|186.21|1
1654356770000|2022-06-04 15:32:50|188.3|186.2|188.3|186.2|188.3|186.2|188.29|186.19|5
1654356780000|2022-06-04 15:33:00|188.31|186.21|188.31|186.21|188.31|186.21|188.31|186.21|1
1654356790000|2022-06-04 15:33:10|188.3|186.2|188.29|186.19|188.31|186.21|188.29|186.19|6
1654356800000|2022-06-04 15:33:20|188.28|186.18|188.25|186.15|188.28|186.18|188.25|186.15|7
1654356810000|2022-06-04 15:33:30|188.26|186.16|188.26|186.16|188.27|186.17|188.25|186.15|5
1654356820000|2022-06-04 15:33:40|188.25|186.15|188.27|186.17|188.27|186.17|188.25|186.15|9
1654356830000|2022-06-04 15:33:50|188.26|186.16|188.25|186.15|188.27|186.17|188.25|186.15|4
1654356840000|2022-06-04 15:34:00|188.26|186.16|188.26|186.16|188.26|186.16|188.26|186.16|1
1654356850000|2022-06-04 15:34:10|188.25|186.15|188.25|186.15|188.25|186.15|188.25|186.15|1
1654356860000|2022-06-04 15:34:20|188.23|186.13|188.25|186.15|188.25|186.15|188.23|186.13|2
1654356880000|2022-06-04 15:34:40|188.26|186.16|188.25|186.15|188.26|186.16|188.25|186.15|2
1654356890000|2022-06-04 15:34:50|188.24|186.14|188.24|186.14|188.25|186.15|188.24|186.14|3
1654356900000|2022-06-04 15:35:00|188.25|186.15|188.36|186.26|188.37|186.27|188.25|186.15|8
1654356910000|2022-06-04 15:35:10|188.35|186.25|188.39|186.29|188.39|186.29|188.35|186.25|4
1654356920000|2022-06-04 15:35:20|188.41|186.31|188.43|186.33|188.44|186.34|188.4|186.3|6
1654356930000|2022-06-04 15:35:30|188.44|186.34|188.43|186.33|188.44|186.34|188.43|186.33|4
1654356940000|2022-06-04 15:35:40|188.44|186.34|188.33|186.23|188.44|186.34|188.32|186.22|8
1654356950000|2022-06-04 15:35:50|188.34|186.24|188.33|186.23|188.34|186.24|188.32|186.22|10
1654356960000|2022-06-04 15:36:00|188.31|186.21|188.29|186.19|188.31|186.21|188.26|186.16|8
1654356970000|2022-06-04 15:36:10|188.3|186.2|188.3|186.2|188.3|186.2|188.28|186.18|6
1654356980000|2022-06-04 15:36:20|188.29|186.19|188.3|186.2|188.32|186.22|188.27|186.17|11
1654356990000|2022-06-04 15:36:30|188.31|186.21|188.32|186.22|188.32|186.22|188.3|186.2|4
1654357000000|2022-06-04 15:36:40|188.31|186.21|188.28|186.18|188.31|186.21|188.28|186.18|5
1654357010000|2022-06-04 15:36:50|188.29|186.19|188.29|186.19|188.29|186.19|188.28|186.18|9
1654357020000|2022-06-04 15:37:00|188.3|186.2|188.32|186.22|188.32|186.22|188.29|186.19|7
1654357030000|2022-06-04 15:37:10|188.33|186.23|188.33|186.23|188.33|186.23|188.29|186.19|8
1654357040000|2022-06-04 15:37:20|188.32|186.22|188.34|186.24|188.34|186.24|188.32|186.22|3
1654357050000|2022-06-04 15:37:30|188.33|186.23|188.3|186.2|188.34|186.24|188.3|186.2|5
1654357060000|2022-06-04 15:37:40|188.31|186.21|188.3|186.2|188.31|186.21|188.3|186.2|2
1654357070000|2022-06-04 15:37:50|188.31|186.21|188.31|186.21|188.31|186.21|188.31|186.21|1
1654357090000|2022-06-04 15:38:10|188.32|186.22|188.31|186.21|188.33|186.23|188.3|186.2|6
1654357100000|2022-06-04 15:38:20|188.32|186.22|188.32|186.22|188.33|186.23|188.31|186.21|5
1654357110000|2022-06-04 15:38:30|188.33|186.23|188.3|186.2|188.33|186.23|188.28|186.18|6
1654357120000|2022-06-04 15:38:40|188.31|186.21|188.32|186.22|188.33|186.23|188.3|186.2|8
1654357130000|2022-06-04 15:38:50|188.31|186.21|188.34|186.24|188.36|186.26|188.31|186.21|6
1654357140000|2022-06-04 15:39:00|188.3|186.2|188.33|186.23|188.33|186.23|188.28|186.18|8
1654357150000|2022-06-04 15:39:10|188.34|186.24|188.32|186.22|188.34|186.24|188.3|186.2|4
1654357160000|2022-06-04 15:39:20|188.31|186.21|188.31|186.21|188.31|186.21|188.3|186.2|3
1654357170000|2022-06-04 15:39:30|188.32|186.22|187.91|185.81|188.32|186.22|187.87|185.77|17
1654357180000|2022-06-04 15:39:40|187.99|185.89|187.99|185.89|188.06|185.96|187.97|185.87|17
1654357190000|2022-06-04 15:39:50|187.98|185.88|187.98|185.88|188.04|185.94|187.98|185.88|19
1654357200000|2022-06-04 15:40:00|187.97|185.87|187.98|185.88|187.98|185.88|187.97|185.87|4
1654357210000|2022-06-04 15:40:10|187.97|185.87|187.94|185.84|187.97|185.87|187.9|185.8|9
1654357220000|2022-06-04 15:40:20|187.95|185.85|187.92|185.82|187.95|185.85|187.92|185.82|6
1654357230000|2022-06-04 15:40:30|187.91|185.81|187.91|185.81|187.92|185.82|187.91|185.81|3
1654357240000|2022-06-04 15:40:40|187.92|185.82|187.91|185.81|187.92|185.82|187.91|185.81|2
1654357280000|2022-06-04 15:41:20|187.9|185.8|187.87|185.77|187.9|185.8|187.86|185.76|6
1654357290000|2022-06-04 15:41:30|187.84|185.74|187.85|185.75|187.85|185.75|187.84|185.74|4
1654357300000|2022-06-04 15:41:40|187.86|185.76|187.84|185.74|187.87|185.77|187.84|185.74|6
1654357310000|2022-06-04 15:41:50|187.85|185.75|187.84|185.74|187.85|185.75|187.84|185.74|2
1654357320000|2022-06-04 15:42:00|187.85|185.75|187.85|185.75|187.86|185.76|187.85|185.75|3
1654357330000|2022-06-04 15:42:10|187.84|185.74|187.83|185.73|187.84|185.74|187.82|185.72|3
1654357350000|2022-06-04 15:42:30|187.82|185.72|187.81|185.71|187.82|185.72|187.81|185.71|2
1654357360000|2022-06-04 15:42:40|187.8|185.7|187.68|185.58|187.8|185.7|187.68|185.58|10
1654357370000|2022-06-04 15:42:50|187.66|185.56|187.67|185.57|187.67|185.57|187.66|185.56|2
1654357380000|2022-06-04 15:43:00|187.66|185.56|187.63|185.53|187.66|185.56|187.6|185.5|6
1654357390000|2022-06-04 15:43:10|187.64|185.54|187.65|185.55|187.66|185.56|187.64|185.54|4
1654357410000|2022-06-04 15:43:30|187.66|185.56|187.63|185.53|187.66|185.56|187.63|185.53|4
1654357420000|2022-06-04 15:43:40|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1654357430000|2022-06-04 15:43:50|187.65|185.55|187.6|185.5|187.65|185.55|187.6|185.5|8
1654357440000|2022-06-04 15:44:00|187.61|185.51|187.61|185.51|187.61|185.51|187.6|185.5|5
1654357450000|2022-06-04 15:44:10|187.62|185.52|187.61|185.51|187.62|185.52|187.61|185.51|2
1654357460000|2022-06-04 15:44:20|187.62|185.52|187.63|185.53|187.68|185.58|187.61|185.51|9
1654357470000|2022-06-04 15:44:30|187.62|185.52|187.63|185.53|187.63|185.53|187.62|185.52|8
1654357480000|2022-06-04 15:44:40|187.64|185.54|187.64|185.54|187.65|185.55|187.64|185.54|3
1654357490000|2022-06-04 15:44:50|187.63|185.53|187.65|185.55|187.65|185.55|187.63|185.53|5
1654357500000|2022-06-04 15:45:00|187.64|185.54|187.62|185.52|187.64|185.54|187.61|185.51|4
1654357510000|2022-06-04 15:45:10|187.61|185.51|187.64|185.54|187.66|185.56|187.61|185.51|5
1654357520000|2022-06-04 15:45:20|187.65|185.55|187.64|185.54|187.67|185.57|187.64|185.54|8
1654357530000|2022-06-04 15:45:30|187.63|185.53|187.63|185.53|187.63|185.53|187.62|185.52|3
1654357560000|2022-06-04 15:46:00|187.64|185.54|187.64|185.54|187.65|185.55|187.64|185.54|3
1654357570000|2022-06-04 15:46:10|187.65|185.55|187.64|185.54|187.65|185.55|187.64|185.54|2
1654357580000|2022-06-04 15:46:20|187.65|185.55|187.65|185.55|187.67|185.57|187.64|185.54|6
1654357590000|2022-06-04 15:46:30|187.66|185.56|187.66|185.56|187.66|185.56|187.65|185.55|3
1654357600000|2022-06-04 15:46:40|187.65|185.55|187.67|185.57|187.67|185.57|187.65|185.55|2
1654357610000|2022-06-04 15:46:50|187.65|185.55|187.67|185.57|187.67|185.57|187.65|185.55|3
1654357620000|2022-06-04 15:47:00|187.68|185.58|187.68|185.58|187.68|185.58|187.67|185.57|3
1654357630000|2022-06-04 15:47:10|187.69|185.59|187.74|185.64|187.74|185.64|187.68|185.58|6
1654357640000|2022-06-04 15:47:20|187.75|185.65|187.87|185.77|187.87|185.77|187.75|185.65|11
1654357650000|2022-06-04 15:47:30|187.88|185.78|187.88|185.78|187.9|185.8|187.87|185.77|11
1654357660000|2022-06-04 15:47:40|187.89|185.79|187.89|185.79|187.89|185.79|187.89|185.79|1
1654357670000|2022-06-04 15:47:50|187.88|185.78|187.9|185.8|187.9|185.8|187.88|185.78|3
1654357680000|2022-06-04 15:48:00|187.89|185.79|187.95|185.85|187.95|185.85|187.89|185.79|7
1654357690000|2022-06-04 15:48:10|187.96|185.86|187.97|185.87|187.98|185.88|187.96|185.86|9
1654357700000|2022-06-04 15:48:20|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|4
1654357710000|2022-06-04 15:48:30|187.98|185.88|187.98|185.88|187.98|185.88|187.98|185.88|1
1654357720000|2022-06-04 15:48:40|187.99|185.89|187.99|185.89|188|185.9|187.99|185.89|5
1654357730000|2022-06-04 15:48:50|188|185.9|187.99|185.89|188|185.9|187.97|185.87|5
1654357740000|2022-06-04 15:49:00|188|185.9|187.97|185.87|188.01|185.91|187.97|185.87|8
1654357750000|2022-06-04 15:49:10|187.98|185.88|187.98|185.88|187.99|185.89|187.97|185.87|6
1654357760000|2022-06-04 15:49:20|187.99|185.89|188|185.9|188|185.9|187.99|185.89|4
1654357770000|2022-06-04 15:49:30|187.99|185.89|187.99|185.89|188|185.9|187.99|185.89|3
1654357780000|2022-06-04 15:49:40|188|185.9|188.01|185.91|188.01|185.91|188|185.9|2
1654357790000|2022-06-04 15:49:50|187.99|185.89|187.98|185.88|188|185.9|187.98|185.88|9
1654357800000|2022-06-04 15:50:00|187.99|185.89|187.99|185.89|188|185.9|187.98|185.88|9
1654357810000|2022-06-04 15:50:10|188|185.9|187.99|185.89|188|185.9|187.99|185.89|2
1654357820000|2022-06-04 15:50:20|187.98|185.88|187.99|185.89|188|185.9|187.98|185.88|10
1654357830000|2022-06-04 15:50:30|187.98|185.88|187.99|185.89|188|185.9|187.98|185.88|4
1654357840000|2022-06-04 15:50:40|188|185.9|187.98|185.88|188|185.9|187.98|185.88|7
1654357850000|2022-06-04 15:50:50|187.99|185.89|187.99|185.89|187.99|185.89|187.98|185.88|3
1654357860000|2022-06-04 15:51:00|187.98|185.88|187.99|185.89|188|185.9|187.98|185.88|4
1654357870000|2022-06-04 15:51:10|188|185.9|188.05|185.95|188.05|185.95|188|185.9|6
1654357880000|2022-06-04 15:51:20|188.04|185.94|188.05|185.95|188.08|185.98|188.03|185.93|14
1654357890000|2022-06-04 15:51:30|188.04|185.94|188.07|185.97|188.07|185.97|188.04|185.94|6
1654357900000|2022-06-04 15:51:40|188.08|185.98|188.21|186.11|188.21|186.11|188.06|185.96|10
1654357920000|2022-06-04 15:52:00|188.2|186.1|188.19|186.09|188.2|186.1|188.18|186.08|3
1654357930000|2022-06-04 15:52:10|188.2|186.1|188.27|186.17|188.29|186.19|188.2|186.1|9
1654357940000|2022-06-04 15:52:20|188.28|186.18|188.24|186.14|188.28|186.18|188.23|186.13|5
1654357950000|2022-06-04 15:52:30|188.23|186.13|188.21|186.11|188.25|186.15|188.2|186.1|11
1654357960000|2022-06-04 15:52:40|188.22|186.12|188.2|186.1|188.22|186.12|188.2|186.1|5
1654357970000|2022-06-04 15:52:50|188.21|186.11|188.21|186.11|188.21|186.11|188.2|186.1|3
1654357980000|2022-06-04 15:53:00|188.2|186.1|188.21|186.11|188.21|186.11|188.2|186.1|2
1654357990000|2022-06-04 15:53:10|188.2|186.1|188.17|186.07|188.2|186.1|188.15|186.05|9
1654358000000|2022-06-04 15:53:20|188.18|186.08|188.15|186.05|188.18|186.08|188.15|186.05|4
1654358010000|2022-06-04 15:53:30|188.14|186.04|188.18|186.08|188.18|186.08|188.13|186.03|8
1654358020000|2022-06-04 15:53:40|188.19|186.09|188.16|186.06|188.19|186.09|188.13|186.03|8
1654358030000|2022-06-04 15:53:50|188.17|186.07|188.19|186.09|188.19|186.09|188.17|186.07|5
1654358040000|2022-06-04 15:54:00|188.18|186.08|188.15|186.05|188.18|186.08|188.13|186.03|9
1654358050000|2022-06-04 15:54:10|188.14|186.04|188.15|186.05|188.15|186.05|188.14|186.04|2
1654358060000|2022-06-04 15:54:20|188.14|186.04|188.13|186.03|188.14|186.04|188.13|186.03|2
1654358070000|2022-06-04 15:54:30|188.12|186.02|188.12|186.02|188.14|186.04|188.12|186.02|7
1654358080000|2022-06-04 15:54:40|188.13|186.03|188.08|185.98|188.13|186.03|188.08|185.98|6
1654358090000|2022-06-04 15:54:50|188.07|185.97|188.1|186|188.1|186|188.07|185.97|5
1654358110000|2022-06-04 15:55:10|188.11|186.01|188.1|186|188.11|186.01|188.1|186|4
1654358130000|2022-06-04 15:55:30|188.11|186.01|188.23|186.13|188.26|186.16|188.11|186.01|9
1654358140000|2022-06-04 15:55:40|188.24|186.14|188.25|186.15|188.26|186.16|188.24|186.14|3
1654358150000|2022-06-04 15:55:50|188.26|186.16|188.26|186.16|188.26|186.16|188.26|186.16|1
1654358160000|2022-06-04 15:56:00|188.25|186.15|188.25|186.15|188.26|186.16|188.25|186.15|5
1654358170000|2022-06-04 15:56:10|188.23|186.13|188.24|186.14|188.25|186.15|188.23|186.13|6
1654358180000|2022-06-04 15:56:20|188.25|186.15|188.26|186.16|188.26|186.16|188.25|186.15|4
1654358190000|2022-06-04 15:56:30|188.25|186.15|188.26|186.16|188.26|186.16|188.25|186.15|2
1654358200000|2022-06-04 15:56:40|188.25|186.15|188.25|186.15|188.25|186.15|188.25|186.15|1
1654358210000|2022-06-04 15:56:50|188.26|186.16|188.26|186.16|188.26|186.16|188.24|186.14|7
1654358220000|2022-06-04 15:57:00|188.27|186.17|188.14|186.04|188.27|186.17|188.14|186.04|14
1654358230000|2022-06-04 15:57:10|188.16|186.06|188.17|186.07|188.17|186.07|188.16|186.06|2
1654358240000|2022-06-04 15:57:20|188.16|186.06|188.17|186.07|188.2|186.1|188.16|186.06|11
1654358250000|2022-06-04 15:57:30|188.18|186.08|188.14|186.04|188.18|186.08|188.12|186.02|11
1654358260000|2022-06-04 15:57:40|188.15|186.05|188.15|186.05|188.18|186.08|188.15|186.05|5
1654358270000|2022-06-04 15:57:50|188.17|186.07|188.16|186.06|188.19|186.09|188.15|186.05|8
1654358280000|2022-06-04 15:58:00|188.15|186.05|188.15|186.05|188.15|186.05|188.13|186.03|6
1654358290000|2022-06-04 15:58:10|188.14|186.04|188.14|186.04|188.14|186.04|188.14|186.04|1
1654358300000|2022-06-04 15:58:20|188.15|186.05|188.25|186.15|188.27|186.17|188.15|186.05|12
1654358310000|2022-06-04 15:58:30|188.29|186.19|188.27|186.17|188.29|186.19|188.27|186.17|3
1654358320000|2022-06-04 15:58:40|188.26|186.16|188.27|186.17|188.27|186.17|188.26|186.16|4
1654358330000|2022-06-04 15:58:50|188.28|186.18|188.3|186.2|188.3|186.2|188.28|186.18|4
1654358340000|2022-06-04 15:59:00|188.29|186.19|188.29|186.19|188.3|186.2|188.27|186.17|10
1654358350000|2022-06-04 15:59:10|188.27|186.17|188.31|186.21|188.31|186.21|188.27|186.17|5
1654358360000|2022-06-04 15:59:20|188.38|186.28|188.44|186.34|188.46|186.36|188.37|186.27|14
1654358370000|2022-06-04 15:59:30|188.43|186.33|188.46|186.36|188.46|186.36|188.43|186.33|4
1654358380000|2022-06-04 15:59:40|188.45|186.35|188.37|186.27|188.45|186.35|188.36|186.26|8
1654358390000|2022-06-04 15:59:50|188.39|186.29|188.45|186.35|188.46|186.36|188.38|186.28|13
1654358400000|2022-06-04 16:00:00|188.44|186.34|188.46|186.36|188.46|186.36|188.42|186.32|4
1654358410000|2022-06-04 16:00:10|188.45|186.35|188.47|186.37|188.54|186.44|188.45|186.35|13
1654358420000|2022-06-04 16:00:20|188.48|186.38|188.28|186.18|188.48|186.38|188.25|186.15|12
1654358430000|2022-06-04 16:00:30|188.29|186.19|188.24|186.14|188.33|186.23|188.24|186.14|14
1654358440000|2022-06-04 16:00:40|188.23|186.13|188.24|186.14|188.24|186.14|188.22|186.12|11
1654358450000|2022-06-04 16:00:50|188.23|186.13|188.19|186.09|188.24|186.14|188.19|186.09|10
1654358460000|2022-06-04 16:01:00|188.16|186.06|188.19|186.09|188.2|186.1|188.16|186.06|6
1654358470000|2022-06-04 16:01:10|188.2|186.1|188.21|186.11|188.21|186.11|188.2|186.1|2
1654358480000|2022-06-04 16:01:20|188.22|186.12|188.25|186.15|188.27|186.17|188.21|186.11|5
1654358490000|2022-06-04 16:01:30|188.26|186.16|188.29|186.19|188.29|186.19|188.24|186.14|7
1654358500000|2022-06-04 16:01:40|188.28|186.18|188.31|186.21|188.32|186.22|188.28|186.18|5
1654358510000|2022-06-04 16:01:50|188.3|186.2|188.32|186.22|188.32|186.22|188.3|186.2|5
1654358520000|2022-06-04 16:02:00|188.31|186.21|188.28|186.18|188.32|186.22|188.28|186.18|9
1654358530000|2022-06-04 16:02:10|188.29|186.19|188.29|186.19|188.33|186.23|188.28|186.18|10
1654358540000|2022-06-04 16:02:20|188.3|186.2|188.29|186.19|188.3|186.2|188.26|186.16|12
1654358550000|2022-06-04 16:02:30|188.3|186.2|188.46|186.36|188.46|186.36|188.29|186.19|13
1654358560000|2022-06-04 16:02:40|188.47|186.37|188.49|186.39|188.49|186.39|188.46|186.36|11
1654358570000|2022-06-04 16:02:50|188.48|186.38|188.47|186.37|188.48|186.38|188.47|186.37|2
1654358580000|2022-06-04 16:03:00|188.48|186.38|188.37|186.27|188.48|186.38|188.34|186.24|13
1654358590000|2022-06-04 16:03:10|188.38|186.28|188.39|186.29|188.41|186.31|188.38|186.28|10
1654358600000|2022-06-04 16:03:20|188.38|186.28|188.36|186.26|188.39|186.29|188.36|186.26|5
1654358610000|2022-06-04 16:03:30|188.37|186.27|188.26|186.16|188.37|186.27|188.26|186.16|6
1654358620000|2022-06-04 16:03:40|188.25|186.15|188.24|186.14|188.3|186.2|188.24|186.14|9
1654358630000|2022-06-04 16:03:50|188.22|186.12|188.22|186.12|188.24|186.14|188.22|186.12|5
1654358640000|2022-06-04 16:04:00|188.23|186.13|188.3|186.2|188.31|186.21|188.23|186.13|8
1654358650000|2022-06-04 16:04:10|188.31|186.21|188.32|186.22|188.33|186.23|188.29|186.19|8
1654358660000|2022-06-04 16:04:20|188.42|186.32|188.47|186.37|188.47|186.37|188.39|186.29|7
1654358670000|2022-06-04 16:04:30|188.45|186.35|188.45|186.35|188.46|186.36|188.43|186.33|12
1654358680000|2022-06-04 16:04:40|188.47|186.37|188.46|186.36|188.47|186.37|188.43|186.33|7
1654358690000|2022-06-04 16:04:50|188.47|186.37|188.45|186.35|188.47|186.37|188.45|186.35|3
1654358700000|2022-06-04 16:05:00|188.44|186.34|188.44|186.34|188.44|186.34|188.43|186.33|3
1654358710000|2022-06-04 16:05:10|188.43|186.33|188.38|186.28|188.43|186.33|188.37|186.27|6
1654358720000|2022-06-04 16:05:20|188.39|186.29|188.38|186.28|188.39|186.29|188.38|186.28|4
1654358730000|2022-06-04 16:05:30|188.37|186.27|188.36|186.26|188.38|186.28|188.34|186.24|8
1654358740000|2022-06-04 16:05:40|188.35|186.25|188.35|186.25|188.35|186.25|188.34|186.24|3
1654358760000|2022-06-04 16:06:00|188.28|186.18|188.25|186.15|188.29|186.19|188.25|186.15|4
1654358770000|2022-06-04 16:06:10|188.24|186.14|188.33|186.23|188.33|186.23|188.23|186.13|8
1654358780000|2022-06-04 16:06:20|188.32|186.22|188.33|186.23|188.36|186.26|188.32|186.22|8
1654358790000|2022-06-04 16:06:30|188.34|186.24|188.45|186.35|188.45|186.35|188.34|186.24|11
1654358800000|2022-06-04 16:06:40|188.46|186.36|188.48|186.38|188.5|186.4|188.46|186.36|7
1654358810000|2022-06-04 16:06:50|188.47|186.37|188.5|186.4|188.51|186.41|188.47|186.37|5
1654358820000|2022-06-04 16:07:00|188.51|186.41|188.48|186.38|188.51|186.41|188.48|186.38|8
1654358830000|2022-06-04 16:07:10|188.47|186.37|188.46|186.36|188.47|186.37|188.45|186.35|6
1654358840000|2022-06-04 16:07:20|188.47|186.37|188.49|186.39|188.49|186.39|188.46|186.36|8
1654358850000|2022-06-04 16:07:30|188.48|186.38|188.49|186.39|188.49|186.39|188.48|186.38|2
1654358860000|2022-06-04 16:07:40|188.51|186.41|188.51|186.41|188.51|186.41|188.51|186.41|1
1654358870000|2022-06-04 16:07:50|188.5|186.4|188.5|186.4|188.5|186.4|188.47|186.37|5
1654358880000|2022-06-04 16:08:00|188.45|186.35|188.4|186.3|188.45|186.35|188.39|186.29|6
1654358890000|2022-06-04 16:08:10|188.38|186.28|188.29|186.19|188.41|186.31|188.28|186.18|14
1654358900000|2022-06-04 16:08:20|188.3|186.2|188.34|186.24|188.36|186.26|188.3|186.2|7
1654358910000|2022-06-04 16:08:30|188.35|186.25|188.26|186.16|188.35|186.25|188.25|186.15|9
1654358920000|2022-06-04 16:08:40|188.25|186.15|188.28|186.18|188.31|186.21|188.24|186.14|7
1654358930000|2022-06-04 16:08:50|188.29|186.19|188.29|186.19|188.29|186.19|188.28|186.18|5
1654358940000|2022-06-04 16:09:00|188.28|186.18|188.3|186.2|188.3|186.2|188.26|186.16|8
1654358950000|2022-06-04 16:09:10|188.29|186.19|188.3|186.2|188.3|186.2|188.28|186.18|4
1654358960000|2022-06-04 16:09:20|188.38|186.28|188.39|186.29|188.41|186.31|188.38|186.28|7
1654358970000|2022-06-04 16:09:30|188.38|186.28|188.41|186.31|188.42|186.32|188.38|186.28|11
1654358980000|2022-06-04 16:09:40|188.42|186.32|188.41|186.31|188.42|186.32|188.4|186.3|4
1654358990000|2022-06-04 16:09:50|188.42|186.32|188.42|186.32|188.42|186.32|188.39|186.29|4
1654359000000|2022-06-04 16:10:00|188.39|186.29|188.42|186.32|188.42|186.32|188.39|186.29|5
1654359010000|2022-06-04 16:10:10|188.41|186.31|188.43|186.33|188.43|186.33|188.39|186.29|5
1654359020000|2022-06-04 16:10:20|188.45|186.35|188.51|186.41|188.52|186.42|188.42|186.32|16
1654359030000|2022-06-04 16:10:30|188.53|186.43|188.58|186.48|188.63|186.53|188.51|186.41|8
1654359040000|2022-06-04 16:10:40|188.59|186.49|188.83|186.73|188.83|186.73|188.59|186.49|13
1654359050000|2022-06-04 16:10:50|188.84|186.74|188.9|186.8|188.9|186.8|188.84|186.74|6
1654359060000|2022-06-04 16:11:00|188.84|186.74|188.86|186.76|188.87|186.77|188.84|186.74|5
1654359070000|2022-06-04 16:11:10|188.87|186.77|188.85|186.75|188.88|186.78|188.85|186.75|5
1654359080000|2022-06-04 16:11:20|188.86|186.76|188.9|186.8|188.91|186.81|188.85|186.75|7
1654359090000|2022-06-04 16:11:30|188.92|186.82|188.88|186.78|188.92|186.82|188.88|186.78|9
1654359100000|2022-06-04 16:11:40|188.89|186.79|188.9|186.8|188.91|186.81|188.89|186.79|5
1654359110000|2022-06-04 16:11:50|188.89|186.79|188.91|186.81|188.91|186.81|188.89|186.79|3
1654359120000|2022-06-04 16:12:00|188.92|186.82|188.92|186.82|188.93|186.83|188.89|186.79|7
1654359130000|2022-06-04 16:12:10|188.91|186.81|188.9|186.8|188.91|186.81|188.89|186.79|3
1654359140000|2022-06-04 16:12:20|188.91|186.81|188.88|186.78|188.91|186.81|188.86|186.76|8
1654359150000|2022-06-04 16:12:30|188.86|186.76|188.9|186.8|188.9|186.8|188.85|186.75|10
1654359160000|2022-06-04 16:12:40|188.92|186.82|188.87|186.77|188.92|186.82|188.82|186.72|16
1654359170000|2022-06-04 16:12:50|188.86|186.76|188.9|186.8|188.9|186.8|188.85|186.75|10
1654359180000|2022-06-04 16:13:00|188.89|186.79|188.86|186.76|188.89|186.79|188.86|186.76|11
1654359190000|2022-06-04 16:13:10|188.87|186.77|188.89|186.79|188.9|186.8|188.86|186.76|9
1654359200000|2022-06-04 16:13:20|188.88|186.78|188.86|186.76|188.88|186.78|188.86|186.76|3
1654359210000|2022-06-04 16:13:30|188.87|186.77|188.87|186.77|188.87|186.77|188.87|186.77|1
1654359220000|2022-06-04 16:13:40|188.89|186.79|188.87|186.77|188.89|186.79|188.86|186.76|10
1654359230000|2022-06-04 16:13:50|188.86|186.76|188.83|186.73|188.86|186.76|188.81|186.71|8
1654359240000|2022-06-04 16:14:00|188.84|186.74|188.87|186.77|188.87|186.77|188.82|186.72|7
1654359250000|2022-06-04 16:14:10|188.88|186.78|188.81|186.71|188.88|186.78|188.81|186.71|10
1654359260000|2022-06-04 16:14:20|188.8|186.7|188.83|186.73|188.83|186.73|188.79|186.69|8
1654359270000|2022-06-04 16:14:30|188.91|186.81|188.89|186.79|188.91|186.81|188.89|186.79|2
1654359280000|2022-06-04 16:14:40|188.9|186.8|188.89|186.79|188.9|186.8|188.89|186.79|6
1654359290000|2022-06-04 16:14:50|188.9|186.8|188.89|186.79|188.9|186.8|188.89|186.79|4
1654359300000|2022-06-04 16:15:00|188.88|186.78|188.95|186.85|188.95|186.85|188.86|186.76|10
1654359310000|2022-06-04 16:15:10|188.96|186.86|188.94|186.84|188.96|186.86|188.94|186.84|3
1654359320000|2022-06-04 16:15:20|188.95|186.85|188.96|186.86|188.96|186.86|188.94|186.84|4
1654359330000|2022-06-04 16:15:30|188.99|186.89|189|186.9|189.01|186.91|188.97|186.87|7
1654359340000|2022-06-04 16:15:40|189.05|186.95|189.07|186.97|189.08|186.98|189.01|186.91|12
1654359350000|2022-06-04 16:15:50|189.06|186.96|189.06|186.96|189.07|186.97|189.06|186.96|5
1654359360000|2022-06-04 16:16:00|189.07|186.97|189.09|186.99|189.09|186.99|189.06|186.96|7
1654359370000|2022-06-04 16:16:10|189.07|186.97|189.16|187.06|189.16|187.06|189.07|186.97|14
1654359380000|2022-06-04 16:16:20|189.15|187.05|189.18|187.08|189.18|187.08|189.12|187.02|10
1654359390000|2022-06-04 16:16:30|189.17|187.07|189.13|187.03|189.17|187.07|189.12|187.02|8
1654359400000|2022-06-04 16:16:40|189.14|187.04|189.17|187.07|189.17|187.07|189.14|187.04|10
1654359410000|2022-06-04 16:16:50|189.16|187.06|189.18|187.08|189.18|187.08|189.16|187.06|3
1654359420000|2022-06-04 16:17:00|189.19|187.09|189.11|187.01|189.2|187.1|189.11|187.01|9
1654359430000|2022-06-04 16:17:10|189.09|186.99|189.06|186.96|189.1|187|189.06|186.96|14
1654359440000|2022-06-04 16:17:20|189.07|186.97|189.09|186.99|189.09|186.99|189.06|186.96|5
1654359450000|2022-06-04 16:17:30|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|2
1654359460000|2022-06-04 16:17:40|189.09|186.99|189.08|186.98|189.09|186.99|189.08|186.98|8
1654359470000|2022-06-04 16:17:50|189.09|186.99|189.11|187.01|189.12|187.02|189.08|186.98|6
1654359480000|2022-06-04 16:18:00|189.07|186.97|189.1|187|189.11|187.01|189.07|186.97|5
1654359490000|2022-06-04 16:18:10|189.08|186.98|189.09|186.99|189.1|187|189.06|186.96|9
1654359500000|2022-06-04 16:18:20|189.07|186.97|188.86|186.76|189.09|186.99|188.85|186.75|12
1654359510000|2022-06-04 16:18:30|188.83|186.73|188.79|186.69|188.88|186.78|188.78|186.68|9
1654359520000|2022-06-04 16:18:40|188.8|186.7|188.79|186.69|188.8|186.7|188.79|186.69|2
1654359530000|2022-06-04 16:18:50|188.8|186.7|188.8|186.7|188.8|186.7|188.8|186.7|1
1654359540000|2022-06-04 16:19:00|188.79|186.69|188.69|186.59|188.79|186.69|188.69|186.59|8
1654359550000|2022-06-04 16:19:10|188.68|186.58|188.52|186.42|188.68|186.58|188.5|186.4|24
1654359560000|2022-06-04 16:19:20|188.53|186.43|188.54|186.44|188.55|186.45|188.44|186.34|14
1654359570000|2022-06-04 16:19:30|188.53|186.43|188.45|186.35|188.53|186.43|188.43|186.33|19
1654359580000|2022-06-04 16:19:40|188.46|186.36|188.28|186.18|188.46|186.36|188.28|186.18|15
1654359590000|2022-06-04 16:19:50|188.29|186.19|188.22|186.12|188.3|186.2|188.18|186.08|13
1654359600000|2022-06-04 16:20:00|188.19|186.09|188.17|186.07|188.2|186.1|188.16|186.06|14
1654359610000|2022-06-04 16:20:10|188.16|186.06|188.16|186.06|188.18|186.08|188.16|186.06|10
1654359620000|2022-06-04 16:20:20|188.18|186.08|188.12|186.02|188.18|186.08|188.12|186.02|7
1654359630000|2022-06-04 16:20:30|188.11|186.01|188.1|186|188.12|186.02|188.1|186|8
1654359640000|2022-06-04 16:20:40|188.09|185.99|188.11|186.01|188.11|186.01|188.08|185.98|10
1654359650000|2022-06-04 16:20:50|188.1|186|188.42|186.32|188.49|186.39|188.1|186|20
1654359660000|2022-06-04 16:21:00|188.43|186.33|188.37|186.27|188.43|186.33|188.37|186.27|5
1654359670000|2022-06-04 16:21:10|188.36|186.26|188.36|186.26|188.36|186.26|188.36|186.26|1
1654359680000|2022-06-04 16:21:20|188.37|186.27|188.37|186.27|188.37|186.27|188.37|186.27|1
1654359690000|2022-06-04 16:21:30|188.36|186.26|188.35|186.25|188.36|186.26|188.35|186.25|2
1654359710000|2022-06-04 16:21:50|188.33|186.23|188.29|186.19|188.33|186.23|188.29|186.19|2
1654359720000|2022-06-04 16:22:00|188.28|186.18|188.2|186.1|188.28|186.18|188.2|186.1|5
1654359730000|2022-06-04 16:22:10|188.19|186.09|188.16|186.06|188.19|186.09|188.16|186.06|2
1654359750000|2022-06-04 16:22:30|188.12|186.02|187.97|185.87|188.12|186.02|187.97|185.87|15
1654359760000|2022-06-04 16:22:40|187.95|185.85|188.1|186|188.11|186.01|187.95|185.85|12
1654359770000|2022-06-04 16:22:50|188.09|185.99|188.08|185.98|188.09|185.99|188.07|185.97|6
1654359780000|2022-06-04 16:23:00|188.09|185.99|188.05|185.95|188.09|185.99|188.02|185.92|6
1654359790000|2022-06-04 16:23:10|188.03|185.93|188.06|185.96|188.06|185.96|188.03|185.93|8
1654359800000|2022-06-04 16:23:20|188.07|185.97|188.06|185.96|188.07|185.97|188.05|185.95|10
1654359810000|2022-06-04 16:23:30|188.07|185.97|188.13|186.03|188.15|186.05|188.07|185.97|10
1654359820000|2022-06-04 16:23:40|188.14|186.04|188.14|186.04|188.16|186.06|188.14|186.04|4
1654359830000|2022-06-04 16:23:50|188.15|186.05|188.13|186.03|188.15|186.05|188.13|186.03|7
1654359840000|2022-06-04 16:24:00|188.14|186.04|188.15|186.05|188.16|186.06|188.14|186.04|5
1654359850000|2022-06-04 16:24:10|188.16|186.06|188.17|186.07|188.17|186.07|188.15|186.05|4
1654359860000|2022-06-04 16:24:20|188.16|186.06|188.16|186.06|188.16|186.06|188.16|186.06|1
1654359870000|2022-06-04 16:24:30|188.15|186.05|188.19|186.09|188.19|186.09|188.14|186.04|8
1654359880000|2022-06-04 16:24:40|188.2|186.1|188.23|186.13|188.25|186.15|188.18|186.08|11
1654359890000|2022-06-04 16:24:50|188.24|186.14|188.22|186.12|188.25|186.15|188.22|186.12|8
1654359900000|2022-06-04 16:25:00|188.2|186.1|188.15|186.05|188.2|186.1|188.14|186.04|7
1654359910000|2022-06-04 16:25:10|188.14|186.04|188.11|186.01|188.15|186.05|188.11|186.01|6
1654359920000|2022-06-04 16:25:20|188.1|186|188.07|185.97|188.1|186|188.07|185.97|5
1654359930000|2022-06-04 16:25:30|188.06|185.96|188.03|185.93|188.06|185.96|188.02|185.92|11
1654359940000|2022-06-04 16:25:40|188.04|185.94|188.03|185.93|188.04|185.94|187.95|185.85|14
1654359950000|2022-06-04 16:25:50|188.05|185.95|188|185.9|188.05|185.95|187.87|185.77|12
1654359960000|2022-06-04 16:26:00|188.06|185.96|188.13|186.03|188.15|186.05|188.06|185.96|12
1654359970000|2022-06-04 16:26:10|188.12|186.02|188.08|185.98|188.13|186.03|188.08|185.98|8
1654359980000|2022-06-04 16:26:20|188.09|185.99|188.1|186|188.1|186|188.09|185.99|2
1654359990000|2022-06-04 16:26:30|188.11|186.01|188.14|186.04|188.15|186.05|188.11|186.01|3
1654360000000|2022-06-04 16:26:40|188.13|186.03|188.12|186.02|188.14|186.04|188.12|186.02|6
1654360010000|2022-06-04 16:26:50|188.13|186.03|188.15|186.05|188.17|186.07|188.12|186.02|8
1654360040000|2022-06-04 16:27:20|188.16|186.06|188.22|186.12|188.22|186.12|188.16|186.06|7
1654360050000|2022-06-04 16:27:30|188.21|186.11|188.2|186.1|188.21|186.11|188.19|186.09|5
1654360060000|2022-06-04 16:27:40|188.18|186.08|188.2|186.1|188.2|186.1|188.18|186.08|3
1654360070000|2022-06-04 16:27:50|188.19|186.09|188.15|186.05|188.19|186.09|188.15|186.05|5
1654360080000|2022-06-04 16:28:00|188.16|186.06|188.18|186.08|188.18|186.08|188.15|186.05|7
1654360090000|2022-06-04 16:28:10|188.19|186.09|188.2|186.1|188.2|186.1|188.18|186.08|4
1654360100000|2022-06-04 16:28:20|188.19|186.09|188.16|186.06|188.2|186.1|188.14|186.04|8
1654360110000|2022-06-04 16:28:30|188.17|186.07|188.17|186.07|188.17|186.07|188.17|186.07|1
1654360120000|2022-06-04 16:28:40|188.21|186.11|188.24|186.14|188.26|186.16|188.21|186.11|8
1654360130000|2022-06-04 16:28:50|188.23|186.13|188.29|186.19|188.29|186.19|188.2|186.1|3
1654360140000|2022-06-04 16:29:00|188.28|186.18|188.3|186.2|188.3|186.2|188.27|186.17|4
1654360150000|2022-06-04 16:29:10|188.29|186.19|188.29|186.19|188.29|186.19|188.29|186.19|1
1654360160000|2022-06-04 16:29:20|188.3|186.2|188.44|186.34|188.46|186.36|188.3|186.2|11
1654360170000|2022-06-04 16:29:30|188.43|186.33|188.43|186.33|188.43|186.33|188.41|186.31|6
1654360180000|2022-06-04 16:29:40|188.42|186.32|188.43|186.33|188.43|186.33|188.41|186.31|4
1654360190000|2022-06-04 16:29:50|188.41|186.31|188.43|186.33|188.43|186.33|188.41|186.31|3
1654360200000|2022-06-04 16:30:00|188.42|186.32|188.42|186.32|188.43|186.33|188.41|186.31|6
1654360210000|2022-06-04 16:30:10|188.41|186.31|188.4|186.3|188.43|186.33|188.4|186.3|8
1654360220000|2022-06-04 16:30:20|188.41|186.31|188.4|186.3|188.44|186.34|188.39|186.29|5
1654360230000|2022-06-04 16:30:30|188.41|186.31|188.41|186.31|188.42|186.32|188.41|186.31|3
1654360240000|2022-06-04 16:30:40|188.42|186.32|188.39|186.29|188.42|186.32|188.38|186.28|8
1654360250000|2022-06-04 16:30:50|188.41|186.31|188.4|186.3|188.42|186.32|188.4|186.3|4
1654360260000|2022-06-04 16:31:00|188.41|186.31|188.42|186.32|188.42|186.32|188.4|186.3|6
1654360270000|2022-06-04 16:31:10|188.41|186.31|188.41|186.31|188.41|186.31|188.41|186.31|1
1654360280000|2022-06-04 16:31:20|188.4|186.3|188.39|186.29|188.4|186.3|188.39|186.29|2
1654360290000|2022-06-04 16:31:30|188.38|186.28|188.39|186.29|188.39|186.29|188.38|186.28|2
1654360300000|2022-06-04 16:31:40|188.38|186.28|188.38|186.28|188.39|186.29|188.38|186.28|9
1654360310000|2022-06-04 16:31:50|188.39|186.29|188.37|186.27|188.39|186.29|188.37|186.27|5
1654360320000|2022-06-04 16:32:00|188.39|186.29|188.39|186.29|188.4|186.3|188.39|186.29|3
1654360330000|2022-06-04 16:32:10|188.38|186.28|188.37|186.27|188.39|186.29|188.37|186.27|4
1654360340000|2022-06-04 16:32:20|188.38|186.28|188.37|186.27|188.39|186.29|188.36|186.26|5
1654360350000|2022-06-04 16:32:30|188.36|186.26|188.37|186.27|188.37|186.27|188.35|186.25|4
1654360360000|2022-06-04 16:32:40|188.36|186.26|188.34|186.24|188.36|186.26|188.33|186.23|11
1654360370000|2022-06-04 16:32:50|188.33|186.23|188.35|186.25|188.35|186.25|188.29|186.19|8
1654360380000|2022-06-04 16:33:00|188.34|186.24|188.3|186.2|188.35|186.25|188.29|186.19|8
1654360390000|2022-06-04 16:33:10|188.31|186.21|188.3|186.2|188.32|186.22|188.3|186.2|8
1654360400000|2022-06-04 16:33:20|188.31|186.21|188.31|186.21|188.32|186.22|188.3|186.2|8
1654360410000|2022-06-04 16:33:30|188.32|186.22|188.31|186.21|188.32|186.22|188.31|186.21|2
1654360420000|2022-06-04 16:33:40|188.3|186.2|188.3|186.2|188.3|186.2|188.3|186.2|1
1654360430000|2022-06-04 16:33:50|188.31|186.21|188.31|186.21|188.31|186.21|188.31|186.21|1
1654360440000|2022-06-04 16:34:00|188.3|186.2|188.3|186.2|188.3|186.2|188.3|186.2|1
1654360470000|2022-06-04 16:34:30|188.29|186.19|188.27|186.17|188.29|186.19|188.26|186.16|7
1654360480000|2022-06-04 16:34:40|188.26|186.16|188.23|186.13|188.27|186.17|188.23|186.13|4
1654360490000|2022-06-04 16:34:50|188.2|186.1|188.18|186.08|188.2|186.1|188.16|186.06|5
1654360500000|2022-06-04 16:35:00|188.19|186.09|188.19|186.09|188.2|186.1|188.19|186.09|3
1654360510000|2022-06-04 16:35:10|188.18|186.08|188.19|186.09|188.19|186.09|188.18|186.08|2
1654360520000|2022-06-04 16:35:20|188.18|186.08|188.18|186.08|188.19|186.09|188.17|186.07|5
1654360530000|2022-06-04 16:35:30|188.17|186.07|188.16|186.06|188.18|186.08|188.16|186.06|5
1654360540000|2022-06-04 16:35:40|188.1|186|188.11|186.01|188.11|186.01|188.1|186|6
1654360550000|2022-06-04 16:35:50|188.1|186|188.13|186.03|188.13|186.03|188.1|186|4
1654360560000|2022-06-04 16:36:00|188.14|186.04|188.1|186|188.14|186.04|188.1|186|7
1654360570000|2022-06-04 16:36:10|188.11|186.01|188.08|185.98|188.11|186.01|188.08|185.98|6
1654360580000|2022-06-04 16:36:20|188.05|185.95|188.06|185.96|188.06|185.96|188.05|185.95|2
1654360590000|2022-06-04 16:36:30|188.07|185.97|188.05|185.95|188.07|185.97|188.05|185.95|3
1654360600000|2022-06-04 16:36:40|188|185.9|188|185.9|188|185.9|187.99|185.89|3
1654360610000|2022-06-04 16:36:50|187.99|185.89|187.93|185.83|188|185.9|187.93|185.83|5
1654360620000|2022-06-04 16:37:00|187.94|185.84|187.94|185.84|187.94|185.84|187.94|185.84|1
1654360630000|2022-06-04 16:37:10|187.95|185.85|187.96|185.86|187.96|185.86|187.95|185.85|2
1654360640000|2022-06-04 16:37:20|187.95|185.85|187.95|185.85|187.95|185.85|187.95|185.85|1
1654360650000|2022-06-04 16:37:30|187.94|185.84|187.95|185.85|188.01|185.91|187.94|185.84|8
1654360660000|2022-06-04 16:37:40|187.94|185.84|187.88|185.78|187.94|185.84|187.88|185.78|6
1654360670000|2022-06-04 16:37:50|187.87|185.77|187.88|185.78|187.89|185.79|187.87|185.77|6
1654360680000|2022-06-04 16:38:00|187.89|185.79|187.88|185.78|187.89|185.79|187.88|185.78|4
1654360690000|2022-06-04 16:38:10|187.87|185.77|187.86|185.76|187.89|185.79|187.85|185.75|10
1654360700000|2022-06-04 16:38:20|187.87|185.77|187.87|185.77|187.88|185.78|187.87|185.77|7
1654360710000|2022-06-04 16:38:30|187.86|185.76|187.87|185.77|187.88|185.78|187.86|185.76|4
1654360720000|2022-06-04 16:38:40|187.86|185.76|187.88|185.78|187.88|185.78|187.86|185.76|3
1654360730000|2022-06-04 16:38:50|187.87|185.77|187.86|185.76|187.87|185.77|187.84|185.74|6
1654360740000|2022-06-04 16:39:00|187.87|185.77|187.97|185.87|187.98|185.88|187.87|185.77|10
1654360750000|2022-06-04 16:39:10|187.96|185.86|187.98|185.88|187.98|185.88|187.96|185.86|9
1654360760000|2022-06-04 16:39:20|187.97|185.87|187.97|185.87|188|185.9|187.97|185.87|7
1654360770000|2022-06-04 16:39:30|187.95|185.85|187.95|185.85|187.95|185.85|187.93|185.83|15
1654360780000|2022-06-04 16:39:40|187.96|185.86|187.98|185.88|187.98|185.88|187.94|185.84|7
1654360790000|2022-06-04 16:39:50|187.96|185.86|187.98|185.88|187.98|185.88|187.96|185.86|3
1654360800000|2022-06-04 16:40:00|187.97|185.87|187.98|185.88|187.98|185.88|187.97|185.87|6
1654360810000|2022-06-04 16:40:10|187.97|185.87|187.98|185.88|187.98|185.88|187.96|185.86|8
1654360820000|2022-06-04 16:40:20|187.97|185.87|187.97|185.87|187.98|185.88|187.97|185.87|3
1654360830000|2022-06-04 16:40:30|187.96|185.86|187.92|185.82|187.97|185.87|187.92|185.82|8
1654360840000|2022-06-04 16:40:40|187.91|185.81|187.91|185.81|187.91|185.81|187.91|185.81|1
1654360850000|2022-06-04 16:40:50|187.9|185.8|187.9|185.8|187.9|185.8|187.9|185.8|1
1654360860000|2022-06-04 16:41:00|187.87|185.77|187.89|185.79|187.89|185.79|187.87|185.77|5
1654360870000|2022-06-04 16:41:10|187.88|185.78|187.89|185.79|187.89|185.79|187.88|185.78|8
1654360880000|2022-06-04 16:41:20|187.88|185.78|187.89|185.79|187.89|185.79|187.88|185.78|2
1654360900000|2022-06-04 16:41:40|187.88|185.78|187.89|185.79|187.89|185.79|187.88|185.78|2
1654360910000|2022-06-04 16:41:50|187.88|185.78|187.99|185.89|188.02|185.92|187.88|185.78|7
1654360920000|2022-06-04 16:42:00|188|185.9|188.16|186.06|188.16|186.06|188|185.9|8
1654360930000|2022-06-04 16:42:10|188.18|186.08|188.2|186.1|188.2|186.1|188.18|186.08|7
1654360940000|2022-06-04 16:42:20|188.21|186.11|188.25|186.15|188.25|186.15|188.21|186.11|7
1654360950000|2022-06-04 16:42:30|188.24|186.14|188.17|186.07|188.25|186.15|188.17|186.07|8
1654360960000|2022-06-04 16:42:40|188.18|186.08|188.18|186.08|188.18|186.08|188.18|186.08|1
1654360970000|2022-06-04 16:42:50|188.19|186.09|188.19|186.09|188.19|186.09|188.19|186.09|1
1654360980000|2022-06-04 16:43:00|188.18|186.08|188.19|186.09|188.19|186.09|188.18|186.08|2
1654360990000|2022-06-04 16:43:10|188.18|186.08|188.18|186.08|188.18|186.08|188.18|186.08|1
1654361000000|2022-06-04 16:43:20|188.17|186.07|188.16|186.06|188.17|186.07|188.14|186.04|5
1654361020000|2022-06-04 16:43:40|188.15|186.05|188.15|186.05|188.15|186.05|188.15|186.05|1
1654361030000|2022-06-04 16:43:50|188.16|186.06|188.16|186.06|188.16|186.06|188.16|186.06|1
1654361040000|2022-06-04 16:44:00|188.17|186.07|188.16|186.06|188.17|186.07|188.15|186.05|5
1654361060000|2022-06-04 16:44:20|188.17|186.07|188.17|186.07|188.17|186.07|188.17|186.07|1
1654361080000|2022-06-04 16:44:40|188.1|186|188.08|185.98|188.1|186|188.08|185.98|2
1654361090000|2022-06-04 16:44:50|188.07|185.97|188.07|185.97|188.07|185.97|188.07|185.97|1
1654361100000|2022-06-04 16:45:00|188.08|185.98|188.09|185.99|188.09|185.99|188.08|185.98|2
1654361110000|2022-06-04 16:45:10|188.08|185.98|188.15|186.05|188.15|186.05|188.08|185.98|8
1654361120000|2022-06-04 16:45:20|188.13|186.03|188.07|185.97|188.13|186.03|188.07|185.97|9
1654361130000|2022-06-04 16:45:30|188.05|185.95|187.97|185.87|188.05|185.95|187.97|185.87|7
1654361140000|2022-06-04 16:45:40|187.96|185.86|187.95|185.85|187.96|185.86|187.95|185.85|2
1654361150000|2022-06-04 16:45:50|187.94|185.84|187.88|185.78|187.94|185.84|187.88|185.78|4
1654361160000|2022-06-04 16:46:00|187.86|185.76|187.89|185.79|187.89|185.79|187.86|185.76|5
1654361170000|2022-06-04 16:46:10|187.91|185.81|187.9|185.8|187.91|185.81|187.9|185.8|2
1654361180000|2022-06-04 16:46:20|187.89|185.79|187.88|185.78|187.89|185.79|187.88|185.78|4
1654361190000|2022-06-04 16:46:30|187.87|185.77|187.83|185.73|187.87|185.77|187.83|185.73|3
1654361200000|2022-06-04 16:46:40|187.79|185.69|187.76|185.66|187.79|185.69|187.75|185.65|4
1654361220000|2022-06-04 16:47:00|187.75|185.65|187.74|185.64|187.75|185.65|187.74|185.64|2
1654361240000|2022-06-04 16:47:20|187.7|185.6|187.66|185.56|187.7|185.6|187.66|185.56|3
1654361250000|2022-06-04 16:47:30|187.67|185.57|187.67|185.57|187.67|185.57|187.67|185.57|1
1654361260000|2022-06-04 16:47:40|187.68|185.58|187.65|185.55|187.68|185.58|187.64|185.54|5
1654361270000|2022-06-04 16:47:50|187.64|185.54|187.66|185.56|187.66|185.56|187.64|185.54|3
1654361280000|2022-06-04 16:48:00|187.65|185.55|187.6|185.5|187.65|185.55|187.6|185.5|8
1654361290000|2022-06-04 16:48:10|187.58|185.48|187.59|185.49|187.61|185.51|187.58|185.48|15
1654361300000|2022-06-04 16:48:20|187.58|185.48|187.58|185.48|187.58|185.48|187.58|185.48|1
1654361310000|2022-06-04 16:48:30|187.59|185.49|187.62|185.52|187.62|185.52|187.59|185.49|6
1654361320000|2022-06-04 16:48:40|187.61|185.51|187.6|185.5|187.61|185.51|187.59|185.49|5
1654361330000|2022-06-04 16:48:50|187.61|185.51|187.59|185.49|187.61|185.51|187.59|185.49|5
1654361340000|2022-06-04 16:49:00|187.6|185.5|187.6|185.5|187.6|185.5|187.6|185.5|1
1654361350000|2022-06-04 16:49:10|187.58|185.48|187.56|185.46|187.58|185.48|187.52|185.42|9
1654361360000|2022-06-04 16:49:20|187.57|185.47|187.55|185.45|187.57|185.47|187.54|185.44|5
1654361380000|2022-06-04 16:49:40|187.56|185.46|187.56|185.46|187.56|185.46|187.55|185.45|5
1654361390000|2022-06-04 16:49:50|187.57|185.47|187.73|185.63|187.75|185.65|187.57|185.47|6
1654361400000|2022-06-04 16:50:00|187.72|185.62|187.75|185.65|187.75|185.65|187.72|185.62|4
1654361410000|2022-06-04 16:50:10|187.76|185.66|187.73|185.63|187.76|185.66|187.72|185.62|7
1654361420000|2022-06-04 16:50:20|187.74|185.64|187.9|185.8|187.91|185.81|187.73|185.63|17
1654361430000|2022-06-04 16:50:30|187.87|185.77|187.82|185.72|187.87|185.77|187.8|185.7|9
1654361440000|2022-06-04 16:50:40|187.83|185.73|187.84|185.74|187.84|185.74|187.83|185.73|2
1654361450000|2022-06-04 16:50:50|187.85|185.75|187.87|185.77|187.87|185.77|187.85|185.75|2
1654361460000|2022-06-04 16:51:00|187.91|185.81|187.97|185.87|187.97|185.87|187.91|185.81|3
1654361480000|2022-06-04 16:51:20|187.99|185.89|187.99|185.89|187.99|185.89|187.98|185.88|3
1654361490000|2022-06-04 16:51:30|187.98|185.88|187.99|185.89|188.01|185.91|187.96|185.86|8
1654361500000|2022-06-04 16:51:40|187.98|185.88|187.91|185.81|187.98|185.88|187.91|185.81|11
1654361510000|2022-06-04 16:51:50|187.9|185.8|187.95|185.85|187.95|185.85|187.9|185.8|5
1654361520000|2022-06-04 16:52:00|187.94|185.84|187.97|185.87|187.98|185.88|187.94|185.84|5
1654361530000|2022-06-04 16:52:10|187.98|185.88|187.94|185.84|187.98|185.88|187.94|185.84|4
1654361540000|2022-06-04 16:52:20|187.95|185.85|187.96|185.86|187.96|185.86|187.93|185.83|5
1654361550000|2022-06-04 16:52:30|187.95|185.85|187.94|185.84|187.95|185.85|187.94|185.84|2
1654361560000|2022-06-04 16:52:40|187.93|185.83|187.89|185.79|187.93|185.83|187.88|185.78|5
1654361570000|2022-06-04 16:52:50|187.9|185.8|187.91|185.81|187.91|185.81|187.9|185.8|2
1654361580000|2022-06-04 16:53:00|187.92|185.82|188|185.9|188.01|185.91|187.92|185.82|10
1654361590000|2022-06-04 16:53:10|187.95|185.85|187.94|185.84|187.95|185.85|187.91|185.81|4
1654361600000|2022-06-04 16:53:20|187.93|185.83|187.94|185.84|187.94|185.84|187.93|185.83|2
1654361610000|2022-06-04 16:53:30|187.95|185.85|187.94|185.84|187.95|185.85|187.93|185.83|5
1654361620000|2022-06-04 16:53:40|187.93|185.83|187.93|185.83|187.93|185.83|187.93|185.83|1
1654361630000|2022-06-04 16:53:50|187.92|185.82|187.92|185.82|187.93|185.83|187.92|185.82|3
1654361640000|2022-06-04 16:54:00|187.93|185.83|187.96|185.86|187.98|185.88|187.93|185.83|4
1654361650000|2022-06-04 16:54:10|187.97|185.87|187.97|185.87|187.99|185.89|187.95|185.85|6
1654361660000|2022-06-04 16:54:20|187.95|185.85|187.94|185.84|187.95|185.85|187.94|185.84|4
1654361670000|2022-06-04 16:54:30|187.95|185.85|188.27|186.17|188.46|186.36|187.95|185.85|15
1654361680000|2022-06-04 16:54:40|188.29|186.19|188.29|186.19|188.29|186.19|188.26|186.16|5
1654361690000|2022-06-04 16:54:50|188.3|186.2|188.26|186.16|188.3|186.2|188.26|186.16|3
1654361700000|2022-06-04 16:55:00|188.27|186.17|188.27|186.17|188.27|186.17|188.27|186.17|1
1654361710000|2022-06-04 16:55:10|188.26|186.16|188.29|186.19|188.29|186.19|188.26|186.16|3
1654361720000|2022-06-04 16:55:20|188.28|186.18|188.27|186.17|188.28|186.18|188.27|186.17|2
1654361730000|2022-06-04 16:55:30|188.26|186.16|188.26|186.16|188.26|186.16|188.26|186.16|1
1654361750000|2022-06-04 16:55:50|188.27|186.17|188.27|186.17|188.27|186.17|188.27|186.17|1
1654361760000|2022-06-04 16:56:00|188.29|186.19|188.29|186.19|188.3|186.2|188.29|186.19|3
1654361770000|2022-06-04 16:56:10|188.3|186.2|188.31|186.21|188.31|186.21|188.3|186.2|4
1654361780000|2022-06-04 16:56:20|188.32|186.22|188.32|186.22|188.32|186.22|188.32|186.22|1
1654361790000|2022-06-04 16:56:30|188.31|186.21|188.22|186.12|188.31|186.21|188.22|186.12|7
1654361800000|2022-06-04 16:56:40|188.15|186.05|188.15|186.05|188.15|186.05|188.15|186.05|1
1654361810000|2022-06-04 16:56:50|188.16|186.06|188.15|186.05|188.16|186.06|188.14|186.04|4
1654361840000|2022-06-04 16:57:20|188.18|186.08|188.16|186.06|188.18|186.08|188.16|186.06|3
1654361850000|2022-06-04 16:57:30|188.18|186.08|188.15|186.05|188.18|186.08|188.15|186.05|4
1654361880000|2022-06-04 16:58:00|188.16|186.06|188.19|186.09|188.19|186.09|188.16|186.06|2
1654361890000|2022-06-04 16:58:10|188.21|186.11|188.21|186.11|188.21|186.11|188.2|186.1|3
1654361900000|2022-06-04 16:58:20|187.89|185.79|187.89|185.79|187.89|185.79|187.73|185.63|10
1654361910000|2022-06-04 16:58:30|187.9|185.8|187.81|185.71|187.9|185.8|187.79|185.69|13
1654361920000|2022-06-04 16:58:40|187.8|185.7|187.79|185.69|187.81|185.71|187.79|185.69|5
1654361930000|2022-06-04 16:58:50|187.78|185.68|187.85|185.75|187.85|185.75|187.76|185.66|7
1654361940000|2022-06-04 16:59:00|187.89|185.79|187.89|185.79|187.9|185.8|187.89|185.79|3
1654361950000|2022-06-04 16:59:10|187.9|185.8|187.89|185.79|187.9|185.8|187.88|185.78|4
1654361960000|2022-06-04 16:59:20|187.88|185.78|187.85|185.75|187.88|185.78|187.85|185.75|3
1654361980000|2022-06-04 16:59:40|187.84|185.74|187.83|185.73|187.85|185.75|187.83|185.73|4
1654361990000|2022-06-04 16:59:50|187.84|185.74|187.85|185.75|187.85|185.75|187.83|185.73|4
1654362000000|2022-06-04 17:00:00|187.86|185.76|187.82|185.72|187.86|185.76|187.82|185.72|4
1654362020000|2022-06-04 17:00:20|187.85|185.75|187.85|185.75|187.88|185.78|187.83|185.73|7
1654362030000|2022-06-04 17:00:30|187.84|185.74|187.76|185.66|187.84|185.74|187.76|185.66|9
1654362040000|2022-06-04 17:00:40|187.74|185.64|187.73|185.63|187.76|185.66|187.73|185.63|6
1654362070000|2022-06-04 17:01:10|187.72|185.62|187.7|185.6|187.72|185.62|187.67|185.57|7
1654362090000|2022-06-04 17:01:30|187.72|185.62|187.75|185.65|187.76|185.66|187.72|185.62|5
1654362100000|2022-06-04 17:01:40|187.76|185.66|187.75|185.65|187.76|185.66|187.75|185.65|2
1654362110000|2022-06-04 17:01:50|187.74|185.64|187.72|185.62|187.74|185.64|187.72|185.62|5
1654362120000|2022-06-04 17:02:00|187.71|185.61|187.73|185.63|187.74|185.64|187.71|185.61|4
1654362130000|2022-06-04 17:02:10|187.72|185.62|187.74|185.64|187.75|185.65|187.72|185.62|5
1654362140000|2022-06-04 17:02:20|187.75|185.65|187.68|185.58|187.75|185.65|187.67|185.57|4
1654362150000|2022-06-04 17:02:30|187.69|185.59|187.72|185.62|187.74|185.64|187.69|185.59|9
1654362160000|2022-06-04 17:02:40|187.73|185.63|187.71|185.61|187.73|185.63|187.69|185.59|6
1654362170000|2022-06-04 17:02:50|187.7|185.6|187.71|185.61|187.73|185.63|187.7|185.6|4
1654362190000|2022-06-04 17:03:10|187.72|185.62|187.64|185.54|187.72|185.62|187.61|185.51|8
1654362200000|2022-06-04 17:03:20|187.63|185.53|187.62|185.52|187.65|185.55|187.61|185.51|9
1654362210000|2022-06-04 17:03:30|187.64|185.54|187.61|185.51|187.64|185.54|187.61|185.51|7
1654362220000|2022-06-04 17:03:40|187.62|185.52|187.66|185.56|187.66|185.56|187.62|185.52|5
1654362230000|2022-06-04 17:03:50|187.64|185.54|187.64|185.54|187.64|185.54|187.61|185.51|9
1654362240000|2022-06-04 17:04:00|187.65|185.55|187.73|185.63|187.73|185.63|187.64|185.54|13
1654362250000|2022-06-04 17:04:10|187.72|185.62|187.73|185.63|187.73|185.63|187.71|185.61|9
1654362260000|2022-06-04 17:04:20|187.71|185.61|187.71|185.61|187.73|185.63|187.7|185.6|9
1654362270000|2022-06-04 17:04:30|187.7|185.6|187.7|185.6|187.71|185.61|187.69|185.59|5
1654362280000|2022-06-04 17:04:40|187.71|185.61|187.7|185.6|187.71|185.61|187.7|185.6|4
1654362290000|2022-06-04 17:04:50|187.71|185.61|187.7|185.6|187.71|185.61|187.7|185.6|2
1654362300000|2022-06-04 17:05:00|187.71|185.61|187.71|185.61|187.73|185.63|187.7|185.6|7
1654362310000|2022-06-04 17:05:10|187.72|185.62|187.7|185.6|187.72|185.62|187.69|185.59|8
1654362320000|2022-06-04 17:05:20|187.69|185.59|187.72|185.62|187.73|185.63|187.69|185.59|7
1654362330000|2022-06-04 17:05:30|187.73|185.63|187.72|185.62|187.73|185.63|187.7|185.6|8
1654362340000|2022-06-04 17:05:40|187.71|185.61|187.72|185.62|187.72|185.62|187.63|185.53|12
1654362350000|2022-06-04 17:05:50|187.73|185.63|187.67|185.57|187.73|185.63|187.67|185.57|10
1654362360000|2022-06-04 17:06:00|187.68|185.58|187.71|185.61|187.73|185.63|187.68|185.58|6
1654362370000|2022-06-04 17:06:10|187.7|185.6|187.67|185.57|187.71|185.61|187.67|185.57|10
1654362380000|2022-06-04 17:06:20|187.69|185.59|187.67|185.57|187.7|185.6|187.66|185.56|8
1654362390000|2022-06-04 17:06:30|187.68|185.58|187.67|185.57|187.68|185.58|187.67|185.57|2
1654362400000|2022-06-04 17:06:40|187.68|185.58|187.67|185.57|187.69|185.59|187.67|185.57|4
1654362410000|2022-06-04 17:06:50|187.68|185.58|187.66|185.56|187.68|185.58|187.66|185.56|5
1654362420000|2022-06-04 17:07:00|187.67|185.57|187.67|185.57|187.67|185.57|187.66|185.56|3
1654362430000|2022-06-04 17:07:10|187.66|185.56|187.66|185.56|187.66|185.56|187.65|185.55|3
1654362450000|2022-06-04 17:07:30|187.65|185.55|187.6|185.5|187.65|185.55|187.6|185.5|8
1654362460000|2022-06-04 17:07:40|187.58|185.48|187.57|185.47|187.58|185.48|187.56|185.46|3
1654362470000|2022-06-04 17:07:50|187.56|185.46|187.51|185.41|187.56|185.46|187.48|185.38|7
1654362480000|2022-06-04 17:08:00|187.5|185.4|187.5|185.4|187.52|185.42|187.49|185.39|11
1654362490000|2022-06-04 17:08:10|187.49|185.39|187.46|185.36|187.49|185.39|187.44|185.34|11
1654362500000|2022-06-04 17:08:20|187.47|185.37|187.47|185.37|187.49|185.39|187.47|185.37|4
1654362510000|2022-06-04 17:08:30|187.48|185.38|187.46|185.36|187.49|185.39|187.46|185.36|5
1654362520000|2022-06-04 17:08:40|187.45|185.35|187.44|185.34|187.46|185.36|187.43|185.33|4
1654362530000|2022-06-04 17:08:50|187.32|185.22|187.09|184.99|187.32|185.22|187.07|184.97|20
1654362540000|2022-06-04 17:09:00|187.11|185.01|187.14|185.04|187.2|185.1|187.1|185|13
1654362550000|2022-06-04 17:09:10|187.19|185.09|187.28|185.18|187.31|185.21|187.19|185.09|13
1654362560000|2022-06-04 17:09:20|187.3|185.2|187.31|185.21|187.32|185.22|187.3|185.2|6
1654362570000|2022-06-04 17:09:30|187.32|185.22|187.26|185.16|187.33|185.23|187.25|185.15|9
1654362580000|2022-06-04 17:09:40|187.24|185.14|187.27|185.17|187.27|185.17|187.24|185.14|8
1654362590000|2022-06-04 17:09:50|187.28|185.18|187.29|185.19|187.29|185.19|187.28|185.18|2
1654362600000|2022-06-04 17:10:00|187.28|185.18|187.32|185.22|187.32|185.22|187.28|185.18|7
1654362610000|2022-06-04 17:10:10|187.36|185.26|187.33|185.23|187.4|185.3|187.32|185.22|12
1654362620000|2022-06-04 17:10:20|187.34|185.24|187.38|185.28|187.38|185.28|187.34|185.24|5
1654362630000|2022-06-04 17:10:30|187.37|185.27|187.38|185.28|187.41|185.31|187.37|185.27|8
1654362640000|2022-06-04 17:10:40|187.39|185.29|187.39|185.29|187.4|185.3|187.34|185.24|11
1654362650000|2022-06-04 17:10:50|187.38|185.28|187.37|185.27|187.38|185.28|187.34|185.24|7
1654362660000|2022-06-04 17:11:00|187.36|185.26|187.38|185.28|187.38|185.28|187.36|185.26|3
1654362670000|2022-06-04 17:11:10|187.36|185.26|187.35|185.25|187.36|185.26|187.34|185.24|4
1654362680000|2022-06-04 17:11:20|187.33|185.23|187.38|185.28|187.38|185.28|187.33|185.23|5
1654362690000|2022-06-04 17:11:30|187.37|185.27|187.34|185.24|187.37|185.27|187.34|185.24|2
1654362700000|2022-06-04 17:11:40|187.33|185.23|187.31|185.21|187.33|185.23|187.3|185.2|3
1654362710000|2022-06-04 17:11:50|187.29|185.19|187.29|185.19|187.3|185.2|187.29|185.19|3
1654362720000|2022-06-04 17:12:00|187.3|185.2|187.42|185.32|187.42|185.32|187.3|185.2|11
1654362730000|2022-06-04 17:12:10|187.41|185.31|187.42|185.32|187.42|185.32|187.41|185.31|4
1654362740000|2022-06-04 17:12:20|187.43|185.33|187.43|185.33|187.43|185.33|187.43|185.33|1
1654362750000|2022-06-04 17:12:30|187.41|185.31|187.37|185.27|187.41|185.31|187.36|185.26|9
1654362760000|2022-06-04 17:12:40|187.36|185.26|187.35|185.25|187.38|185.28|187.35|185.25|5
1654362770000|2022-06-04 17:12:50|187.37|185.27|187.37|185.27|187.41|185.31|187.36|185.26|9
1654362780000|2022-06-04 17:13:00|187.36|185.26|187.37|185.27|187.37|185.27|187.36|185.26|4
1654362790000|2022-06-04 17:13:10|187.36|185.26|187.4|185.3|187.4|185.3|187.29|185.19|11
1654362800000|2022-06-04 17:13:20|187.38|185.28|187.38|185.28|187.39|185.29|187.35|185.25|12
1654362810000|2022-06-04 17:13:30|187.37|185.27|187.33|185.23|187.37|185.27|187.33|185.23|5
1654362820000|2022-06-04 17:13:40|187.34|185.24|187.35|185.25|187.37|185.27|187.34|185.24|7
1654362830000|2022-06-04 17:13:50|187.36|185.26|187.35|185.25|187.38|185.28|187.33|185.23|11
1654362840000|2022-06-04 17:14:00|187.34|185.24|187.33|185.23|187.34|185.24|187.33|185.23|2
1654362850000|2022-06-04 17:14:10|187.34|185.24|187.35|185.25|187.35|185.25|187.33|185.23|4
1654362860000|2022-06-04 17:14:20|187.34|185.24|187.28|185.18|187.34|185.24|187.28|185.18|10
1654362870000|2022-06-04 17:14:30|187.29|185.19|187.26|185.16|187.3|185.2|187.25|185.15|12
1654362880000|2022-06-04 17:14:40|187.27|185.17|187.25|185.15|187.27|185.17|187.25|185.15|3
1654362890000|2022-06-04 17:14:50|187.24|185.14|187.28|185.18|187.28|185.18|187.22|185.12|8
1654362900000|2022-06-04 17:15:00|187.27|185.17|187.24|185.14|187.29|185.19|187.24|185.14|7
1654362910000|2022-06-04 17:15:10|187.23|185.13|187.17|185.07|187.25|185.15|187.14|185.04|11
1654362920000|2022-06-04 17:15:20|187.16|185.06|187.11|185.01|187.17|185.07|187.09|184.99|10
1654362930000|2022-06-04 17:15:30|187.1|185|187.22|185.12|187.26|185.16|187.09|184.99|19
1654362940000|2022-06-04 17:15:40|187.21|185.11|187.18|185.08|187.21|185.11|187.18|185.08|11
1654362950000|2022-06-04 17:15:50|187.2|185.1|187.19|185.09|187.2|185.1|187.18|185.08|4
1654362960000|2022-06-04 17:16:00|187.18|185.08|187.18|185.08|187.19|185.09|187.17|185.07|6
1654362970000|2022-06-04 17:16:10|187.17|185.07|187.11|185.01|187.17|185.07|187.1|185|11
1654362980000|2022-06-04 17:16:20|187.14|185.04|187.01|184.91|187.14|185.04|187|184.9|9
1654362990000|2022-06-04 17:16:30|187.02|184.92|187.03|184.93|187.08|184.98|187.02|184.92|10
1654363000000|2022-06-04 17:16:40|187.04|184.94|186.94|184.84|187.06|184.96|186.94|184.84|24
1654363010000|2022-06-04 17:16:50|186.92|184.82|186.99|184.89|187|184.9|186.92|184.82|12
1654363020000|2022-06-04 17:17:00|186.98|184.88|187.26|185.16|187.27|185.17|186.98|184.88|18
1654363030000|2022-06-04 17:17:10|187.28|185.18|187.11|185.01|187.28|185.18|187.11|185.01|16
1654363040000|2022-06-04 17:17:20|187.1|185|187.28|185.18|187.28|185.18|187.09|184.99|17
1654363050000|2022-06-04 17:17:30|187.23|185.13|187.17|185.07|187.25|185.15|187.17|185.07|19
1654363060000|2022-06-04 17:17:40|187.18|185.08|187.2|185.1|187.22|185.12|187.18|185.08|4
1654363070000|2022-06-04 17:17:50|187.18|185.08|187.18|185.08|187.2|185.1|187.16|185.06|6
1654363080000|2022-06-04 17:18:00|187.16|185.06|187.15|185.05|187.18|185.08|187.13|185.03|5
1654363090000|2022-06-04 17:18:10|187.13|185.03|187.14|185.04|187.14|185.04|187.12|185.02|12
1654363100000|2022-06-04 17:18:20|187.13|185.03|187.18|185.08|187.21|185.11|187.13|185.03|14
1654363110000|2022-06-04 17:18:30|187.19|185.09|187.31|185.21|187.32|185.22|187.19|185.09|21
1654363120000|2022-06-04 17:18:40|187.32|185.22|187.31|185.21|187.33|185.23|187.3|185.2|14
1654363130000|2022-06-04 17:18:50|187.3|185.2|187.27|185.17|187.3|185.2|187.27|185.17|4
1654363140000|2022-06-04 17:19:00|187.26|185.16|187.29|185.19|187.29|185.19|187.26|185.16|4
1654363150000|2022-06-04 17:19:10|187.3|185.2|187.32|185.22|187.32|185.22|187.3|185.2|2
1654363160000|2022-06-04 17:19:20|187.33|185.23|187.3|185.2|187.33|185.23|187.27|185.17|9
1654363170000|2022-06-04 17:19:30|187.32|185.22|187.31|185.21|187.32|185.22|187.3|185.2|3
1654363180000|2022-06-04 17:19:40|187.32|185.22|187.33|185.23|187.33|185.23|187.32|185.22|2
1654363190000|2022-06-04 17:19:50|187.34|185.24|187.33|185.23|187.35|185.25|187.32|185.22|8
1654363200000|2022-06-04 17:20:00|187.35|185.25|187.34|185.24|187.35|185.25|187.34|185.24|2
1654363210000|2022-06-04 17:20:10|187.32|185.22|187.31|185.21|187.33|185.23|187.3|185.2|7
1654363220000|2022-06-04 17:20:20|187.32|185.22|187.32|185.22|187.32|185.22|187.32|185.22|1
1654363230000|2022-06-04 17:20:30|187.31|185.21|187.31|185.21|187.32|185.22|187.31|185.21|3
1654363240000|2022-06-04 17:20:40|187.3|185.2|187.31|185.21|187.31|185.21|187.3|185.2|4
1654363250000|2022-06-04 17:20:50|187.3|185.2|187.25|185.15|187.3|185.2|187.25|185.15|9
1654363260000|2022-06-04 17:21:00|187.24|185.14|187.27|185.17|187.28|185.18|187.24|185.14|5
1654363270000|2022-06-04 17:21:10|187.28|185.18|187.27|185.17|187.28|185.18|187.27|185.17|2
1654363280000|2022-06-04 17:21:20|187.26|185.16|187.26|185.16|187.26|185.16|187.25|185.15|3
1654363290000|2022-06-04 17:21:30|187.27|185.17|187.29|185.19|187.29|185.19|187.27|185.17|4
1654363300000|2022-06-04 17:21:40|187.28|185.18|187.28|185.18|187.28|185.18|187.27|185.17|3
1654363310000|2022-06-04 17:21:50|187.27|185.17|187.27|185.17|187.27|185.17|187.27|185.17|1
1654363320000|2022-06-04 17:22:00|187.28|185.18|187.31|185.21|187.32|185.22|187.28|185.18|3
1654363330000|2022-06-04 17:22:10|187.32|185.22|187.32|185.22|187.32|185.22|187.31|185.21|3
1654363340000|2022-06-04 17:22:20|187.33|185.23|187.35|185.25|187.35|185.25|187.33|185.23|2
1654363350000|2022-06-04 17:22:30|187.34|185.24|187.35|185.25|187.35|185.25|187.33|185.23|5
1654363360000|2022-06-04 17:22:40|187.34|185.24|187.34|185.24|187.34|185.24|187.34|185.24|1
1654363370000|2022-06-04 17:22:50|187.33|185.23|187.34|185.24|187.34|185.24|187.31|185.21|5
1654363380000|2022-06-04 17:23:00|187.32|185.22|187.32|185.22|187.32|185.22|187.3|185.2|4
1654363390000|2022-06-04 17:23:10|187.33|185.23|187.33|185.23|187.33|185.23|187.33|185.23|1
1654363410000|2022-06-04 17:23:30|187.34|185.24|187.36|185.26|187.36|185.26|187.34|185.24|3
1654363420000|2022-06-04 17:23:40|187.35|185.25|187.36|185.26|187.37|185.27|187.35|185.25|5
1654363430000|2022-06-04 17:23:50|187.38|185.28|187.37|185.27|187.38|185.28|187.36|185.26|3
1654363440000|2022-06-04 17:24:00|187.35|185.25|187.35|185.25|187.35|185.25|187.35|185.25|1
1654363450000|2022-06-04 17:24:10|187.36|185.26|187.4|185.3|187.41|185.31|187.36|185.26|8
1654363460000|2022-06-04 17:24:20|187.39|185.29|187.39|185.29|187.39|185.29|187.38|185.28|3
1654363480000|2022-06-04 17:24:40|187.4|185.3|187.41|185.31|187.41|185.31|187.39|185.29|4
1654363490000|2022-06-04 17:24:50|187.4|185.3|187.38|185.28|187.4|185.3|187.38|185.28|3
1654363500000|2022-06-04 17:25:00|187.39|185.29|187.4|185.3|187.4|185.3|187.39|185.29|2
1654363520000|2022-06-04 17:25:20|187.41|185.31|187.41|185.31|187.41|185.31|187.41|185.31|1
1654363530000|2022-06-04 17:25:30|187.42|185.32|187.42|185.32|187.42|185.32|187.42|185.32|1
1654363540000|2022-06-04 17:25:40|187.41|185.31|187.39|185.29|187.41|185.31|187.39|185.29|2
1654363550000|2022-06-04 17:25:50|187.4|185.3|187.4|185.3|187.41|185.31|187.4|185.3|3
1654363570000|2022-06-04 17:26:10|187.39|185.29|187.39|185.29|187.4|185.3|187.39|185.29|7
1654363580000|2022-06-04 17:26:20|187.4|185.3|187.43|185.33|187.45|185.35|187.4|185.3|10
1654363590000|2022-06-04 17:26:30|187.44|185.34|187.45|185.35|187.46|185.36|187.44|185.34|4
1654363600000|2022-06-04 17:26:40|187.46|185.36|187.45|185.35|187.46|185.36|187.44|185.34|3
1654363620000|2022-06-04 17:27:00|187.46|185.36|187.45|185.35|187.46|185.36|187.43|185.33|4
1654363630000|2022-06-04 17:27:10|187.46|185.36|187.51|185.41|187.54|185.44|187.46|185.36|4
1654363640000|2022-06-04 17:27:20|187.5|185.4|187.49|185.39|187.5|185.4|187.49|185.39|2
1654363650000|2022-06-04 17:27:30|187.48|185.38|187.5|185.4|187.5|185.4|187.48|185.38|3
1654363660000|2022-06-04 17:27:40|187.51|185.41|187.5|185.4|187.51|185.41|187.49|185.39|3
1654363670000|2022-06-04 17:27:50|187.48|185.38|187.47|185.37|187.48|185.38|187.47|185.37|8
1654363680000|2022-06-04 17:28:00|187.48|185.38|187.47|185.37|187.48|185.38|187.47|185.37|2
1654363690000|2022-06-04 17:28:10|187.48|185.38|187.49|185.39|187.49|185.39|187.48|185.38|2
1654363700000|2022-06-04 17:28:20|187.48|185.38|187.5|185.4|187.5|185.4|187.48|185.38|3
1654363710000|2022-06-04 17:28:30|187.48|185.38|187.48|185.38|187.49|185.39|187.48|185.38|3
1654363730000|2022-06-04 17:28:50|187.49|185.39|187.49|185.39|187.49|185.39|187.49|185.39|1
1654363740000|2022-06-04 17:29:00|187.48|185.38|187.48|185.38|187.48|185.38|187.48|185.38|1
1654363770000|2022-06-04 17:29:30|187.47|185.37|187.43|185.33|187.47|185.37|187.43|185.33|9
1654363780000|2022-06-04 17:29:40|187.44|185.34|187.76|185.66|187.78|185.68|187.43|185.33|11
1654363790000|2022-06-04 17:29:50|187.77|185.67|187.71|185.61|187.77|185.67|187.69|185.59|7
1654363800000|2022-06-04 17:30:00|187.72|185.62|187.73|185.63|187.73|185.63|187.7|185.6|5
1654363810000|2022-06-04 17:30:10|187.74|185.64|187.75|185.65|187.77|185.67|187.74|185.64|3
1654363820000|2022-06-04 17:30:20|187.76|185.66|187.8|185.7|187.8|185.7|187.76|185.66|7
1654363830000|2022-06-04 17:30:30|187.81|185.71|187.85|185.75|187.87|185.77|187.8|185.7|12
1654363840000|2022-06-04 17:30:40|187.84|185.74|187.79|185.69|187.84|185.74|187.77|185.67|10
1654363850000|2022-06-04 17:30:50|187.78|185.68|187.67|185.57|187.78|185.68|187.65|185.55|13
1654363860000|2022-06-04 17:31:00|187.66|185.56|187.64|185.54|187.67|185.57|187.64|185.54|6
1654363870000|2022-06-04 17:31:10|187.65|185.55|187.65|185.55|187.65|185.55|187.65|185.55|1
1654363880000|2022-06-04 17:31:20|187.64|185.54|187.5|185.4|187.64|185.54|187.5|185.4|12
1654363890000|2022-06-04 17:31:30|187.49|185.39|187.36|185.26|187.49|185.39|187.35|185.25|13
1654363900000|2022-06-04 17:31:40|187.37|185.27|187.43|185.33|187.45|185.35|187.37|185.27|7
1654363910000|2022-06-04 17:31:50|187.41|185.31|187.43|185.33|187.43|185.33|187.41|185.31|9
1654363920000|2022-06-04 17:32:00|187.44|185.34|187.44|185.34|187.45|185.35|187.43|185.33|5
1654363930000|2022-06-04 17:32:10|187.46|185.36|187.53|185.43|187.54|185.44|187.46|185.36|5
1654363940000|2022-06-04 17:32:20|187.54|185.44|187.57|185.47|187.57|185.47|187.54|185.44|4
1654363950000|2022-06-04 17:32:30|187.6|185.5|187.59|185.49|187.6|185.5|187.54|185.44|6
1654363960000|2022-06-04 17:32:40|187.61|185.51|187.62|185.52|187.63|185.53|187.61|185.51|6
1654363970000|2022-06-04 17:32:50|187.63|185.53|187.7|185.6|187.71|185.61|187.63|185.53|5
1654363980000|2022-06-04 17:33:00|187.71|185.61|188|185.9|188|185.9|187.71|185.61|16
1654363990000|2022-06-04 17:33:10|188.08|185.98|188.09|185.99|188.11|186.01|188.07|185.97|8
1654364000000|2022-06-04 17:33:20|188.1|186|188.2|186.1|188.2|186.1|188.07|185.97|7
1654364010000|2022-06-04 17:33:30|188.21|186.11|188.22|186.12|188.22|186.12|188.21|186.11|2
1654364020000|2022-06-04 17:33:40|188.2|186.1|188.39|186.29|188.53|186.43|188.2|186.1|19
1654364030000|2022-06-04 17:33:50|188.4|186.3|188.44|186.34|188.44|186.34|188.39|186.29|14
1654364040000|2022-06-04 17:34:00|188.45|186.35|188.45|186.35|188.45|186.35|188.44|186.34|3
1654364050000|2022-06-04 17:34:10|188.44|186.34|188.44|186.34|188.44|186.34|188.44|186.34|1
1654364060000|2022-06-04 17:34:20|188.45|186.35|188.51|186.41|188.51|186.41|188.45|186.35|9
1654364070000|2022-06-04 17:34:30|188.52|186.42|188.52|186.42|188.52|186.42|188.5|186.4|4
1654364080000|2022-06-04 17:34:40|188.5|186.4|188.41|186.31|188.51|186.41|188.41|186.31|5
1654364090000|2022-06-04 17:34:50|188.42|186.32|188.37|186.27|188.42|186.32|188.37|186.27|5
1654364100000|2022-06-04 17:35:00|188.39|186.29|188.4|186.3|188.43|186.33|188.38|186.28|10
1654364110000|2022-06-04 17:35:10|188.41|186.31|188.39|186.29|188.41|186.31|188.38|186.28|6
1654364120000|2022-06-04 17:35:20|188.4|186.3|188.48|186.38|188.51|186.41|188.4|186.3|13
1654364130000|2022-06-04 17:35:30|188.51|186.41|188.41|186.31|188.53|186.43|188.4|186.3|11
1654364140000|2022-06-04 17:35:40|188.4|186.3|188.41|186.31|188.42|186.32|188.39|186.29|9
1654364150000|2022-06-04 17:35:50|188.42|186.32|188.48|186.38|188.5|186.4|188.42|186.32|12
1654364160000|2022-06-04 17:36:00|188.47|186.37|188.49|186.39|188.49|186.39|188.47|186.37|3
1654364170000|2022-06-04 17:36:10|188.48|186.38|188.47|186.37|188.48|186.38|188.47|186.37|6
1654364180000|2022-06-04 17:36:20|188.48|186.38|188.49|186.39|188.49|186.39|188.47|186.37|8
1654364190000|2022-06-04 17:36:30|188.47|186.37|188.42|186.32|188.48|186.38|188.41|186.31|6
1654364200000|2022-06-04 17:36:40|188.43|186.33|188.1|186|188.43|186.33|188.1|186|6
1654364210000|2022-06-04 17:36:50|188.11|186.01|188.18|186.08|188.21|186.11|188.11|186.01|11
1654364220000|2022-06-04 17:37:00|188.19|186.09|188.3|186.2|188.3|186.2|188.19|186.09|10
1654364230000|2022-06-04 17:37:10|188.29|186.19|188.28|186.18|188.29|186.19|188.27|186.17|5
1654364240000|2022-06-04 17:37:20|188.3|186.2|188.3|186.2|188.3|186.2|188.28|186.18|6
1654364250000|2022-06-04 17:37:30|188.29|186.19|188.25|186.15|188.3|186.2|188.25|186.15|4
1654364260000|2022-06-04 17:37:40|188.26|186.16|188.16|186.06|188.26|186.16|188.15|186.05|12
1654364270000|2022-06-04 17:37:50|188.15|186.05|188.01|185.91|188.15|186.05|187.97|185.87|13
1654364280000|2022-06-04 17:38:00|188|185.9|188.1|186|188.12|186.02|188|185.9|4
1654364290000|2022-06-04 17:38:10|188.14|186.04|188.19|186.09|188.19|186.09|188.14|186.04|6
1654364310000|2022-06-04 17:38:30|188.2|186.1|188.14|186.04|188.2|186.1|188.1|186|10
1654364320000|2022-06-04 17:38:40|188.17|186.07|188.19|186.09|188.19|186.09|188.17|186.07|2
1654364330000|2022-06-04 17:38:50|188.17|186.07|188.17|186.07|188.19|186.09|188.16|186.06|8
1654364350000|2022-06-04 17:39:10|188.18|186.08|188.19|186.09|188.19|186.09|188.18|186.08|2
1654364360000|2022-06-04 17:39:20|188.17|186.07|188.17|186.07|188.17|186.07|188.16|186.06|3
1654364370000|2022-06-04 17:39:30|188.21|186.11|188.19|186.09|188.21|186.11|188.19|186.09|5
1654364390000|2022-06-04 17:39:50|188.2|186.1|188.14|186.04|188.21|186.11|188.1|186|9
1654364400000|2022-06-04 17:40:00|188.15|186.05|188.17|186.07|188.2|186.1|188.15|186.05|11
1654364410000|2022-06-04 17:40:10|188.18|186.08|188.19|186.09|188.22|186.12|188.18|186.08|4
1654364420000|2022-06-04 17:40:20|188.18|186.08|188.14|186.04|188.18|186.08|188.14|186.04|5
1654364430000|2022-06-04 17:40:30|188.15|186.05|188.19|186.09|188.2|186.1|188.15|186.05|7
1654364440000|2022-06-04 17:40:40|188.18|186.08|188.11|186.01|188.18|186.08|188.08|185.98|14
1654364450000|2022-06-04 17:40:50|188.12|186.02|188.07|185.97|188.13|186.03|188.04|185.94|6
1654364460000|2022-06-04 17:41:00|188.06|185.96|188.01|185.91|188.06|185.96|188.01|185.91|6
1654364470000|2022-06-04 17:41:10|188|185.9|188.02|185.92|188.02|185.92|187.99|185.89|5
1654364480000|2022-06-04 17:41:20|188.01|185.91|188.02|185.92|188.02|185.92|188.01|185.91|2
1654364490000|2022-06-04 17:41:30|188.04|185.94|188.04|185.94|188.07|185.97|188.04|185.94|7
1654364510000|2022-06-04 17:41:50|188.03|185.93|188.03|185.93|188.04|185.94|188.03|185.93|5
1654364520000|2022-06-04 17:42:00|188.02|185.92|188.01|185.91|188.02|185.92|188|185.9|4
1654364530000|2022-06-04 17:42:10|188|185.9|188.02|185.92|188.02|185.92|188|185.9|5
1654364540000|2022-06-04 17:42:20|188.05|185.95|188.07|185.97|188.07|185.97|188.05|185.95|5
1654364550000|2022-06-04 17:42:30|188.05|185.95|188.06|185.96|188.06|185.96|188.05|185.95|2
1654364560000|2022-06-04 17:42:40|188.07|185.97|188.07|185.97|188.07|185.97|188.05|185.95|6
1654364570000|2022-06-04 17:42:50|188.1|186|188.09|185.99|188.12|186.02|188.09|185.99|3
1654364580000|2022-06-04 17:43:00|188.1|186|188.05|185.95|188.11|186.01|188.05|185.95|9
1654364590000|2022-06-04 17:43:10|188.07|185.97|188.1|186|188.11|186.01|188.07|185.97|8
1654364600000|2022-06-04 17:43:20|188.11|186.01|188.12|186.02|188.13|186.03|188.11|186.01|5
1654364610000|2022-06-04 17:43:30|188.13|186.03|188.12|186.02|188.13|186.03|188.11|186.01|3
1654364620000|2022-06-04 17:43:40|188.13|186.03|188.12|186.02|188.13|186.03|188.12|186.02|2
1654364630000|2022-06-04 17:43:50|188.11|186.01|188.1|186|188.11|186.01|188.1|186|2
1654364640000|2022-06-04 17:44:00|188.11|186.01|188.12|186.02|188.13|186.03|188.11|186.01|6
1654364650000|2022-06-04 17:44:10|188.13|186.03|188.13|186.03|188.13|186.03|188.12|186.02|3
1654364660000|2022-06-04 17:44:20|188.14|186.04|188.13|186.03|188.14|186.04|188.13|186.03|2
1654364670000|2022-06-04 17:44:30|188.14|186.04|188.14|186.04|188.15|186.05|188.14|186.04|3
1654364680000|2022-06-04 17:44:40|188.13|186.03|188.13|186.03|188.14|186.04|188.13|186.03|9
1654364690000|2022-06-04 17:44:50|188.1|186|188.12|186.02|188.12|186.02|188.1|186|5
1654364700000|2022-06-04 17:45:00|188.14|186.04|188.13|186.03|188.14|186.04|188.13|186.03|2
1654364710000|2022-06-04 17:45:10|188.12|186.02|188.12|186.02|188.12|186.02|188.12|186.02|1
1654364720000|2022-06-04 17:45:20|188.13|186.03|188.13|186.03|188.15|186.05|188.12|186.02|6
1654364730000|2022-06-04 17:45:30|188.11|186.01|188.07|185.97|188.12|186.02|188.06|185.96|9
1654364740000|2022-06-04 17:45:40|188.11|186.01|188.11|186.01|188.11|186.01|188.11|186.01|1
1654364750000|2022-06-04 17:45:50|188.1|186|188.19|186.09|188.19|186.09|188.1|186|8
1654364760000|2022-06-04 17:46:00|188.17|186.07|188.16|186.06|188.18|186.08|188.16|186.06|4
1654364770000|2022-06-04 17:46:10|188.17|186.07|188.16|186.06|188.17|186.07|188.14|186.04|7
1654364780000|2022-06-04 17:46:20|188.17|186.07|188.18|186.08|188.19|186.09|188.17|186.07|6
1654364790000|2022-06-04 17:46:30|188.17|186.07|188.19|186.09|188.21|186.11|188.17|186.07|8
1654364800000|2022-06-04 17:46:40|188.18|186.08|188.16|186.06|188.19|186.09|188.12|186.02|7
1654364820000|2022-06-04 17:47:00|188.15|186.05|188.13|186.03|188.15|186.05|188.11|186.01|11
1654364830000|2022-06-04 17:47:10|188.14|186.04|188.11|186.01|188.14|186.04|188.11|186.01|4
1654364840000|2022-06-04 17:47:20|188.1|186|188.11|186.01|188.11|186.01|188.1|186|6
1654364850000|2022-06-04 17:47:30|188.12|186.02|188.03|185.93|188.12|186.02|188.03|185.93|8
1654364860000|2022-06-04 17:47:40|188.04|185.94|188.06|185.96|188.06|185.96|188.04|185.94|3
1654364870000|2022-06-04 17:47:50|188.05|185.95|188.05|185.95|188.05|185.95|188.04|185.94|3
1654364880000|2022-06-04 17:48:00|188.11|186.01|188.07|185.97|188.11|186.01|188.07|185.97|8
1654364890000|2022-06-04 17:48:10|188.08|185.98|188.07|185.97|188.08|185.98|188.06|185.96|4
1654364900000|2022-06-04 17:48:20|188.08|185.98|188.07|185.97|188.08|185.98|188.07|185.97|2
1654364910000|2022-06-04 17:48:30|188.06|185.96|188.06|185.96|188.07|185.97|188.05|185.95|7
1654364920000|2022-06-04 17:48:40|188.07|185.97|188.07|185.97|188.07|185.97|188.07|185.97|1
1654364930000|2022-06-04 17:48:50|188.06|185.96|188.06|185.96|188.08|185.98|188.05|185.95|7
1654364960000|2022-06-04 17:49:20|188.05|185.95|188.07|185.97|188.07|185.97|188.05|185.95|7
1654364970000|2022-06-04 17:49:30|188.06|185.96|188.07|185.97|188.07|185.97|188.06|185.96|4
1654364980000|2022-06-04 17:49:40|188.05|185.95|188.06|185.96|188.06|185.96|188.05|185.95|4
1654364990000|2022-06-04 17:49:50|188.07|185.97|188.07|185.97|188.07|185.97|188.07|185.97|1
1654365000000|2022-06-04 17:50:00|188.06|185.96|188.06|185.96|188.06|185.96|188.06|185.96|1
1654365010000|2022-06-04 17:50:10|188.07|185.97|188.07|185.97|188.07|185.97|188.06|185.96|3
1654365020000|2022-06-04 17:50:20|188.06|185.96|188.12|186.02|188.12|186.02|188.05|185.95|8
1654365030000|2022-06-04 17:50:30|188.13|186.03|188.14|186.04|188.15|186.05|188.12|186.02|8
1654365040000|2022-06-04 17:50:40|188.13|186.03|188.14|186.04|188.15|186.05|188.12|186.02|8
1654365050000|2022-06-04 17:50:50|188.13|186.03|188.14|186.04|188.14|186.04|188.13|186.03|2
1654365060000|2022-06-04 17:51:00|188.13|186.03|188.61|186.51|188.66|186.56|188.13|186.03|20
1654365070000|2022-06-04 17:51:10|188.62|186.52|188.57|186.47|188.65|186.55|188.54|186.44|18
1654365080000|2022-06-04 17:51:20|188.58|186.48|188.62|186.52|188.62|186.52|188.53|186.43|14
1654365090000|2022-06-04 17:51:30|188.61|186.51|188.69|186.59|188.7|186.6|188.61|186.51|9
1654365100000|2022-06-04 17:51:40|188.7|186.6|188.88|186.78|188.92|186.82|188.7|186.6|13
1654365110000|2022-06-04 17:51:50|188.85|186.75|188.96|186.86|188.96|186.86|188.85|186.75|7
1654365120000|2022-06-04 17:52:00|188.97|186.87|189.04|186.94|189.05|186.95|188.9|186.8|15
1654365130000|2022-06-04 17:52:10|189.05|186.95|188.99|186.89|189.06|186.96|188.98|186.88|14
1654365140000|2022-06-04 17:52:20|189|186.9|189.01|186.91|189.03|186.93|188.99|186.89|9
1654365150000|2022-06-04 17:52:30|189.02|186.92|189.04|186.94|189.04|186.94|188.96|186.86|15
1654365160000|2022-06-04 17:52:40|189.03|186.93|188.87|186.77|189.03|186.93|188.87|186.77|13
1654365170000|2022-06-04 17:52:50|188.88|186.78|188.85|186.75|188.88|186.78|188.85|186.75|4
1654365180000|2022-06-04 17:53:00|188.84|186.74|188.84|186.74|188.84|186.74|188.83|186.73|3
1654365190000|2022-06-04 17:53:10|188.83|186.73|188.77|186.67|188.83|186.73|188.77|186.67|5
1654365200000|2022-06-04 17:53:20|188.79|186.69|188.79|186.69|188.79|186.69|188.79|186.69|1
1654365210000|2022-06-04 17:53:30|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|2
1654365220000|2022-06-04 17:53:40|188.78|186.68|188.84|186.74|188.85|186.75|188.78|186.68|6
1654365230000|2022-06-04 17:53:50|188.85|186.75|188.82|186.72|188.85|186.75|188.82|186.72|6
1654365240000|2022-06-04 17:54:00|188.81|186.71|188.81|186.71|188.81|186.71|188.81|186.71|1
1654365250000|2022-06-04 17:54:10|188.8|186.7|188.81|186.71|188.82|186.72|188.8|186.7|4
1654365260000|2022-06-04 17:54:20|188.79|186.69|188.8|186.7|188.84|186.74|188.79|186.69|9
1654365270000|2022-06-04 17:54:30|188.82|186.72|188.81|186.71|188.84|186.74|188.8|186.7|9
1654365280000|2022-06-04 17:54:40|188.8|186.7|188.81|186.71|188.81|186.71|188.79|186.69|4
1654365290000|2022-06-04 17:54:50|188.9|186.8|188.88|186.78|188.9|186.8|188.87|186.77|5
1654365300000|2022-06-04 17:55:00|188.89|186.79|188.95|186.85|188.97|186.87|188.89|186.79|13
1654365310000|2022-06-04 17:55:10|188.94|186.84|189|186.9|189|186.9|188.94|186.84|8
1654365320000|2022-06-04 17:55:20|189.01|186.91|189.02|186.92|189.02|186.92|189|186.9|4
1654365330000|2022-06-04 17:55:30|189.01|186.91|189.02|186.92|189.02|186.92|189.01|186.91|4
1654365340000|2022-06-04 17:55:40|189.01|186.91|189.01|186.91|189.01|186.91|189.01|186.91|1
1654365350000|2022-06-04 17:55:50|189.02|186.92|189.01|186.91|189.02|186.92|189.01|186.91|2
1654365360000|2022-06-04 17:56:00|189|186.9|188.94|186.84|189|186.9|188.94|186.84|6
1654365370000|2022-06-04 17:56:10|188.95|186.85|188.98|186.88|188.99|186.89|188.95|186.85|5
1654365380000|2022-06-04 17:56:20|189|186.9|188.94|186.84|189.04|186.94|188.94|186.84|9
1654365390000|2022-06-04 17:56:30|188.95|186.85|188.98|186.88|188.98|186.88|188.94|186.84|9
1654365400000|2022-06-04 17:56:40|188.99|186.89|189.04|186.94|189.06|186.96|188.99|186.89|6
1654365410000|2022-06-04 17:56:50|189.09|186.99|189.09|186.99|189.09|186.99|189.09|186.99|1
1654365420000|2022-06-04 17:57:00|189.08|186.98|189.06|186.96|189.11|187.01|189.06|186.96|14
1654365430000|2022-06-04 17:57:10|189.07|186.97|189.07|186.97|189.08|186.98|189.06|186.96|6
1654365440000|2022-06-04 17:57:20|189.08|186.98|189.07|186.97|189.09|186.99|189.07|186.97|6
1654365450000|2022-06-04 17:57:30|189.08|186.98|189.08|186.98|189.08|186.98|189.07|186.97|3
1654365460000|2022-06-04 17:57:40|189.11|187.01|189.07|186.97|189.11|187.01|189.07|186.97|4
1654365470000|2022-06-04 17:57:50|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|2
1654365480000|2022-06-04 17:58:00|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|2
1654365490000|2022-06-04 17:58:10|189.04|186.94|188.92|186.82|189.04|186.94|188.91|186.81|9
1654365520000|2022-06-04 17:58:40|188.93|186.83|188.98|186.88|188.98|186.88|188.93|186.83|8
1654365530000|2022-06-04 17:58:50|188.99|186.89|188.99|186.89|188.99|186.89|188.96|186.86|7
1654365550000|2022-06-04 17:59:10|188.98|186.88|189.03|186.93|189.03|186.93|188.97|186.87|6
1654365560000|2022-06-04 17:59:20|189.01|186.91|189.04|186.94|189.04|186.94|189.01|186.91|2
1654365570000|2022-06-04 17:59:30|189.03|186.93|189.03|186.93|189.03|186.93|189.03|186.93|1
1654365580000|2022-06-04 17:59:40|189.04|186.94|189.03|186.93|189.08|186.98|189.03|186.93|6
1654365600000|2022-06-04 18:00:00|189.04|186.94|189.07|186.97|189.07|186.97|189.04|186.94|4
1654365610000|2022-06-04 18:00:10|189.09|186.99|189.12|187.02|189.12|187.02|189.09|186.99|5
1654365620000|2022-06-04 18:00:20|189.13|187.03|189.09|186.99|189.13|187.03|189.09|186.99|4
1654365630000|2022-06-04 18:00:30|189.08|186.98|189.12|187.02|189.12|187.02|189.08|186.98|5
1654365640000|2022-06-04 18:00:40|189.09|186.99|189.09|186.99|189.12|187.02|189.09|186.99|7
1654365650000|2022-06-04 18:00:50|189.1|187|189.09|186.99|189.11|187.01|189.08|186.98|7
1654365660000|2022-06-04 18:01:00|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|6
1654365670000|2022-06-04 18:01:10|189.1|187|189.1|187|189.1|187|189.07|186.97|5
1654365680000|2022-06-04 18:01:20|189.12|187.02|189.12|187.02|189.12|187.02|189.1|187|7
1654365690000|2022-06-04 18:01:30|189.13|187.03|189.24|187.14|189.24|187.14|189.13|187.03|6
1654365700000|2022-06-04 18:01:40|189.22|187.12|189.2|187.1|189.23|187.13|189.18|187.08|9
1654365710000|2022-06-04 18:01:50|189.21|187.11|189.5|187.4|189.5|187.4|189.21|187.11|19
1654365720000|2022-06-04 18:02:00|189.47|187.37|189.43|187.33|189.51|187.41|189.41|187.31|19
1654365730000|2022-06-04 18:02:10|189.41|187.31|189.41|187.31|189.43|187.33|189.4|187.3|11
1654365740000|2022-06-04 18:02:20|189.4|187.3|189.4|187.3|189.4|187.3|189.4|187.3|1
1654365750000|2022-06-04 18:02:30|189.41|187.31|189.45|187.35|189.51|187.41|189.4|187.3|11
1654365760000|2022-06-04 18:02:40|189.46|187.36|189.57|187.47|189.63|187.53|189.46|187.36|10
1654365770000|2022-06-04 18:02:50|189.58|187.48|189.55|187.45|189.59|187.49|189.54|187.44|14
1654365780000|2022-06-04 18:03:00|189.54|187.44|189.54|187.44|189.55|187.45|189.54|187.44|7
1654365790000|2022-06-04 18:03:10|189.51|187.41|189.51|187.41|189.52|187.42|189.51|187.41|5
1654365800000|2022-06-04 18:03:20|189.5|187.4|189.51|187.41|189.52|187.42|189.5|187.4|8
1654365810000|2022-06-04 18:03:30|189.52|187.42|189.49|187.39|189.52|187.42|189.49|187.39|5
1654365820000|2022-06-04 18:03:40|189.54|187.44|189.59|187.49|189.59|187.49|189.52|187.42|9
1654365830000|2022-06-04 18:03:50|189.6|187.5|189.61|187.51|189.61|187.51|189.6|187.5|2
1654365840000|2022-06-04 18:04:00|189.62|187.52|189.88|187.78|189.9|187.8|189.61|187.51|15
1654365850000|2022-06-04 18:04:10|189.94|187.84|189.9|187.8|189.95|187.85|189.89|187.79|15
1654365860000|2022-06-04 18:04:20|189.91|187.81|189.94|187.84|189.94|187.84|189.9|187.8|13
1654365870000|2022-06-04 18:04:30|189.93|187.83|189.83|187.73|189.93|187.83|189.82|187.72|16
1654365880000|2022-06-04 18:04:40|189.82|187.72|189.82|187.72|189.84|187.74|189.8|187.7|8
1654365890000|2022-06-04 18:04:50|189.8|187.7|189.85|187.75|189.85|187.75|189.8|187.7|9
1654365900000|2022-06-04 18:05:00|189.83|187.73|189.84|187.74|189.84|187.74|189.78|187.68|14
1654365910000|2022-06-04 18:05:10|189.83|187.73|189.84|187.74|189.84|187.74|189.78|187.68|6
1654365920000|2022-06-04 18:05:20|189.85|187.75|189.86|187.76|189.89|187.79|189.84|187.74|11
1654365930000|2022-06-04 18:05:30|189.87|187.77|189.82|187.72|189.87|187.77|189.81|187.71|15
1654365940000|2022-06-04 18:05:40|189.83|187.73|189.83|187.73|189.83|187.73|189.82|187.72|5
1654365950000|2022-06-04 18:05:50|189.82|187.72|189.83|187.73|189.83|187.73|189.82|187.72|2
1654365960000|2022-06-04 18:06:00|189.84|187.74|189.83|187.73|189.85|187.75|189.82|187.72|9
1654365970000|2022-06-04 18:06:10|189.84|187.74|189.85|187.75|189.85|187.75|189.84|187.74|2
1654365980000|2022-06-04 18:06:20|189.84|187.74|189.85|187.75|189.85|187.75|189.84|187.74|2
1654365990000|2022-06-04 18:06:30|189.86|187.76|189.93|187.83|189.93|187.83|189.86|187.76|7
1654366000000|2022-06-04 18:06:40|189.92|187.82|189.93|187.83|189.94|187.84|189.91|187.81|6
1654366010000|2022-06-04 18:06:50|189.94|187.84|189.92|187.82|189.94|187.84|189.92|187.82|3
1654366020000|2022-06-04 18:07:00|189.93|187.83|189.93|187.83|189.94|187.84|189.93|187.83|3
1654366030000|2022-06-04 18:07:10|189.94|187.84|189.92|187.82|189.95|187.85|189.91|187.81|7
1654366040000|2022-06-04 18:07:20|189.93|187.83|189.96|187.86|189.98|187.88|189.93|187.83|10
1654366050000|2022-06-04 18:07:30|189.97|187.87|189.93|187.83|189.97|187.87|189.93|187.83|4
1654366060000|2022-06-04 18:07:40|189.94|187.84|189.93|187.83|189.94|187.84|189.93|187.83|2
1654366070000|2022-06-04 18:07:50|189.94|187.84|189.93|187.83|189.94|187.84|189.92|187.82|4
1654366080000|2022-06-04 18:08:00|189.94|187.84|189.93|187.83|189.94|187.84|189.93|187.83|2
1654366090000|2022-06-04 18:08:10|189.9|187.8|189.89|187.79|189.91|187.81|189.87|187.77|7
1654366100000|2022-06-04 18:08:20|189.87|187.77|189.98|187.88|189.98|187.88|189.86|187.76|13
1654366110000|2022-06-04 18:08:30|189.96|187.86|189.95|187.85|189.99|187.89|189.94|187.84|13
1654366120000|2022-06-04 18:08:40|189.94|187.84|189.88|187.78|189.94|187.84|189.87|187.77|9
1654366130000|2022-06-04 18:08:50|189.89|187.79|189.87|187.77|189.89|187.79|189.87|187.77|3
1654366140000|2022-06-04 18:09:00|189.88|187.78|189.89|187.79|189.89|187.79|189.86|187.76|10
1654366150000|2022-06-04 18:09:10|189.88|187.78|189.86|187.76|189.88|187.78|189.84|187.74|11
1654366160000|2022-06-04 18:09:20|189.85|187.75|189.86|187.76|189.86|187.76|189.85|187.75|6
1654366170000|2022-06-04 18:09:30|189.85|187.75|189.84|187.74|189.85|187.75|189.84|187.74|4
1654366180000|2022-06-04 18:09:40|189.85|187.75|189.84|187.74|189.85|187.75|189.84|187.74|4
1654366190000|2022-06-04 18:09:50|189.83|187.73|189.81|187.71|189.83|187.73|189.81|187.71|9
1654366200000|2022-06-04 18:10:00|189.84|187.74|189.84|187.74|189.84|187.74|189.74|187.64|15
1654366210000|2022-06-04 18:10:10|189.85|187.75|189.8|187.7|189.85|187.75|189.8|187.7|10
1654366220000|2022-06-04 18:10:20|189.81|187.71|189.81|187.71|189.81|187.71|189.81|187.71|1
1654366230000|2022-06-04 18:10:30|189.8|187.7|189.79|187.69|189.81|187.71|189.76|187.66|12
1654366240000|2022-06-04 18:10:40|189.78|187.68|189.65|187.55|189.78|187.68|189.62|187.52|12
1654366250000|2022-06-04 18:10:50|189.66|187.56|189.67|187.57|189.67|187.57|189.63|187.53|12
1654366260000|2022-06-04 18:11:00|189.68|187.58|189.76|187.66|189.77|187.67|189.68|187.58|9
1654366270000|2022-06-04 18:11:10|189.74|187.64|189.73|187.63|189.74|187.64|189.72|187.62|5
1654366280000|2022-06-04 18:11:20|189.74|187.64|189.84|187.74|189.86|187.76|189.73|187.63|10
1654366290000|2022-06-04 18:11:30|189.85|187.75|189.76|187.66|189.86|187.76|189.76|187.66|7
1654366300000|2022-06-04 18:11:40|189.8|187.7|189.74|187.64|189.8|187.7|189.71|187.61|7
1654366310000|2022-06-04 18:11:50|189.73|187.63|189.73|187.63|189.74|187.64|189.68|187.58|13
1654366320000|2022-06-04 18:12:00|189.71|187.61|189.73|187.63|189.78|187.68|189.69|187.59|12
1654366330000|2022-06-04 18:12:10|189.74|187.64|189.75|187.65|189.76|187.66|189.74|187.64|4
1654366340000|2022-06-04 18:12:20|189.74|187.64|189.75|187.65|189.75|187.65|189.74|187.64|2
1654366350000|2022-06-04 18:12:30|189.76|187.66|189.73|187.63|189.76|187.66|189.73|187.63|6
1654366360000|2022-06-04 18:12:40|189.75|187.65|190.01|187.91|190.02|187.92|189.75|187.65|6
1654366370000|2022-06-04 18:12:50|190|187.9|189.96|187.86|190|187.9|189.89|187.79|15
1654366380000|2022-06-04 18:13:00|189.94|187.84|189.95|187.85|189.95|187.85|189.91|187.81|8
1654366390000|2022-06-04 18:13:10|189.93|187.83|189.95|187.85|189.95|187.85|189.93|187.83|2
1654366400000|2022-06-04 18:13:20|189.94|187.84|189.91|187.81|189.94|187.84|189.9|187.8|5
1654366410000|2022-06-04 18:13:30|189.92|187.82|189.94|187.84|189.94|187.84|189.92|187.82|2
1654366420000|2022-06-04 18:13:40|189.95|187.85|189.95|187.85|189.95|187.85|189.94|187.84|5
1654366430000|2022-06-04 18:13:50|189.98|187.88|189.99|187.89|189.99|187.89|189.98|187.88|2
1654366450000|2022-06-04 18:14:10|190|187.9|189.97|187.87|190|187.9|189.97|187.87|4
1654366460000|2022-06-04 18:14:20|189.98|187.88|190.01|187.91|190.02|187.92|189.98|187.88|10
1654366470000|2022-06-04 18:14:30|190.03|187.93|190.03|187.93|190.03|187.93|190.03|187.93|1
1654366500000|2022-06-04 18:15:00|190.06|187.96|190.12|188.02|190.13|188.03|190.04|187.94|15
1654366510000|2022-06-04 18:15:10|190.09|187.99|190.12|188.02|190.12|188.02|190.07|187.97|9
1654366520000|2022-06-04 18:15:20|190.13|188.03|190.15|188.05|190.15|188.05|190.12|188.02|6
1654366530000|2022-06-04 18:15:30|190.14|188.04|190.13|188.03|190.15|188.05|190.13|188.03|4
1654366540000|2022-06-04 18:15:40|190.14|188.04|190.03|187.93|190.14|188.04|190.01|187.91|9
1654366550000|2022-06-04 18:15:50|190.02|187.92|189.99|187.89|190.02|187.92|189.99|187.89|11
1654366560000|2022-06-04 18:16:00|189.98|187.88|189.99|187.89|190|187.9|189.98|187.88|3
1654366570000|2022-06-04 18:16:10|190|187.9|190.02|187.92|190.03|187.93|190|187.9|10
1654366580000|2022-06-04 18:16:20|190.03|187.93|190|187.9|190.03|187.93|189.99|187.89|8
1654366590000|2022-06-04 18:16:30|189.99|187.89|189.99|187.89|190.02|187.92|189.99|187.89|6
1654366600000|2022-06-04 18:16:40|190|187.9|190.01|187.91|190.03|187.93|190|187.9|7
1654366610000|2022-06-04 18:16:50|190.02|187.92|190|187.9|190.03|187.93|190|187.9|5
1654366620000|2022-06-04 18:17:00|190.01|187.91|189.92|187.82|190.01|187.91|189.92|187.82|7
1654366630000|2022-06-04 18:17:10|189.93|187.83|189.67|187.57|189.93|187.83|189.67|187.57|15
1654366640000|2022-06-04 18:17:20|189.64|187.54|189.49|187.39|189.64|187.54|189.48|187.38|7
1654366650000|2022-06-04 18:17:30|189.48|187.38|189.48|187.38|189.48|187.38|189.48|187.38|1
1654366660000|2022-06-04 18:17:40|189.49|187.39|189.5|187.4|189.5|187.4|189.49|187.39|2
1654366670000|2022-06-04 18:17:50|189.53|187.43|189.53|187.43|189.54|187.44|189.53|187.43|5
1654366680000|2022-06-04 18:18:00|189.54|187.44|189.54|187.44|189.54|187.44|189.53|187.43|3
1654366690000|2022-06-04 18:18:10|189.55|187.45|189.58|187.48|189.62|187.52|189.55|187.45|14
1654366700000|2022-06-04 18:18:20|189.6|187.5|189.62|187.52|189.62|187.52|189.57|187.47|6
1654366710000|2022-06-04 18:18:30|189.63|187.53|189.64|187.54|189.65|187.55|189.63|187.53|3
1654366720000|2022-06-04 18:18:40|189.63|187.53|189.67|187.57|189.67|187.57|189.61|187.51|7
1654366730000|2022-06-04 18:18:50|189.71|187.61|189.74|187.64|189.74|187.64|189.71|187.61|4
1654366740000|2022-06-04 18:19:00|189.73|187.63|189.72|187.62|189.76|187.66|189.72|187.62|12
1654366750000|2022-06-04 18:19:10|189.73|187.63|189.73|187.63|189.73|187.63|189.73|187.63|1
1654366760000|2022-06-04 18:19:20|189.72|187.62|189.72|187.62|189.72|187.62|189.72|187.62|1
1654366770000|2022-06-04 18:19:30|189.71|187.61|189.72|187.62|189.72|187.62|189.68|187.58|11
1654366780000|2022-06-04 18:19:40|189.71|187.61|189.69|187.59|189.71|187.61|189.69|187.59|3
1654366790000|2022-06-04 18:19:50|189.7|187.6|189.72|187.62|189.72|187.62|189.7|187.6|3
1654366800000|2022-06-04 18:20:00|189.73|187.63|189.72|187.62|189.73|187.63|189.71|187.61|4
1654366810000|2022-06-04 18:20:10|189.71|187.61|189.72|187.62|189.72|187.62|189.71|187.61|2
1654366820000|2022-06-04 18:20:20|189.71|187.61|189.69|187.59|189.72|187.62|189.69|187.59|6
1654366830000|2022-06-04 18:20:30|189.67|187.57|189.58|187.48|189.69|187.59|189.58|187.48|11
1654366840000|2022-06-04 18:20:40|189.57|187.47|189.56|187.46|189.57|187.47|189.56|187.46|2
1654366850000|2022-06-04 18:20:50|189.57|187.47|189.57|187.47|189.57|187.47|189.56|187.46|3
1654366860000|2022-06-04 18:21:00|189.6|187.5|189.55|187.45|189.6|187.5|189.55|187.45|4
1654366870000|2022-06-04 18:21:10|189.56|187.46|189.56|187.46|189.56|187.46|189.55|187.45|3
1654366880000|2022-06-04 18:21:20|189.59|187.49|189.58|187.48|189.62|187.52|189.58|187.48|6
1654366890000|2022-06-04 18:21:30|189.59|187.49|189.57|187.47|189.59|187.49|189.57|187.47|3
1654366900000|2022-06-04 18:21:40|189.58|187.48|189.54|187.44|189.59|187.49|189.52|187.42|9
1654366910000|2022-06-04 18:21:50|189.55|187.45|189.54|187.44|189.55|187.45|189.53|187.43|10
1654366920000|2022-06-04 18:22:00|189.53|187.43|189.53|187.43|189.53|187.43|189.53|187.43|1
1654366930000|2022-06-04 18:22:10|189.54|187.44|189.52|187.42|189.54|187.44|189.52|187.42|3
1654366940000|2022-06-04 18:22:20|189.53|187.43|189.52|187.42|189.53|187.43|189.52|187.42|2
1654366950000|2022-06-04 18:22:30|189.53|187.43|189.53|187.43|189.53|187.43|189.53|187.43|1
1654366960000|2022-06-04 18:22:40|189.52|187.42|189.34|187.24|189.52|187.42|189.34|187.24|8
1654366970000|2022-06-04 18:22:50|189.35|187.25|189.35|187.25|189.35|187.25|189.3|187.2|10
1654366980000|2022-06-04 18:23:00|189.36|187.26|189.46|187.36|189.48|187.38|189.36|187.26|7
1654366990000|2022-06-04 18:23:10|189.45|187.35|189.5|187.4|189.51|187.41|189.45|187.35|8
1654367000000|2022-06-04 18:23:20|189.49|187.39|189.49|187.39|189.5|187.4|189.46|187.36|10
1654367010000|2022-06-04 18:23:30|189.5|187.4|189.48|187.38|189.5|187.4|189.47|187.37|10
1654367020000|2022-06-04 18:23:40|189.47|187.37|189.48|187.38|189.48|187.38|189.46|187.36|4
1654367030000|2022-06-04 18:23:50|189.47|187.37|189.47|187.37|189.47|187.37|189.46|187.36|3
1654367040000|2022-06-04 18:24:00|189.46|187.36|189.44|187.34|189.47|187.37|189.44|187.34|7
1654367050000|2022-06-04 18:24:10|189.43|187.33|189.44|187.34|189.44|187.34|189.43|187.33|2
1654367060000|2022-06-04 18:24:20|189.41|187.31|189.39|187.29|189.41|187.31|189.38|187.28|6
1654367070000|2022-06-04 18:24:30|189.38|187.28|189.36|187.26|189.38|187.28|189.34|187.24|8
1654367080000|2022-06-04 18:24:40|189.35|187.25|189.35|187.25|189.36|187.26|189.35|187.25|3
1654367090000|2022-06-04 18:24:50|189.36|187.26|189.28|187.18|189.36|187.26|189.26|187.16|17
1654367100000|2022-06-04 18:25:00|189.27|187.17|189.27|187.17|189.27|187.17|189.27|187.17|1
1654367110000|2022-06-04 18:25:10|189.25|187.15|189.15|187.05|189.29|187.19|189.15|187.05|13
1654367120000|2022-06-04 18:25:20|189.16|187.06|189.19|187.09|189.19|187.09|189.12|187.02|10
1654367130000|2022-06-04 18:25:30|189.21|187.11|189.19|187.09|189.24|187.14|189.17|187.07|15
1654367140000|2022-06-04 18:25:40|189.21|187.11|189.16|187.06|189.23|187.13|189.16|187.06|12
1654367150000|2022-06-04 18:25:50|189.19|187.09|189.19|187.09|189.19|187.09|189.16|187.06|6
1654367160000|2022-06-04 18:26:00|189.21|187.11|189.26|187.16|189.27|187.17|189.21|187.11|8
1654367170000|2022-06-04 18:26:10|189.27|187.17|189.28|187.18|189.29|187.19|189.27|187.17|4
1654367180000|2022-06-04 18:26:20|189.29|187.19|189.31|187.21|189.31|187.21|189.28|187.18|7
1654367190000|2022-06-04 18:26:30|189.32|187.22|189.34|187.24|189.36|187.26|189.32|187.22|8
1654367230000|2022-06-04 18:27:10|189.35|187.25|189.34|187.24|189.35|187.25|189.34|187.24|2
1654367240000|2022-06-04 18:27:20|189.33|187.23|189.33|187.23|189.34|187.24|189.33|187.23|3
1654367250000|2022-06-04 18:27:30|189.32|187.22|189.24|187.14|189.32|187.22|189.21|187.11|13
1654367260000|2022-06-04 18:27:40|189.25|187.15|189.26|187.16|189.26|187.16|189.25|187.15|2
1654367270000|2022-06-04 18:27:50|189.28|187.18|189.3|187.2|189.32|187.22|189.28|187.18|11
1654367280000|2022-06-04 18:28:00|189.31|187.21|189.37|187.27|189.37|187.27|189.3|187.2|6
1654367290000|2022-06-04 18:28:10|189.36|187.26|189.35|187.25|189.38|187.28|189.35|187.25|7
1654367300000|2022-06-04 18:28:20|189.34|187.24|189.39|187.29|189.39|187.29|189.33|187.23|7
1654367310000|2022-06-04 18:28:30|189.38|187.28|189.34|187.24|189.38|187.28|189.33|187.23|7
1654367320000|2022-06-04 18:28:40|189.33|187.23|189.3|187.2|189.33|187.23|189.3|187.2|2
1654367330000|2022-06-04 18:28:50|189.28|187.18|189.26|187.16|189.29|187.19|189.26|187.16|6
1654367340000|2022-06-04 18:29:00|189.27|187.17|189.28|187.18|189.29|187.19|189.27|187.17|5
1654367350000|2022-06-04 18:29:10|189.29|187.19|189.28|187.18|189.31|187.21|189.28|187.18|6
1654367360000|2022-06-04 18:29:20|189.29|187.19|189.28|187.18|189.29|187.19|189.28|187.18|2
1654367370000|2022-06-04 18:29:30|189.29|187.19|189.28|187.18|189.29|187.19|189.27|187.17|4
1654367380000|2022-06-04 18:29:40|189.27|187.17|189.27|187.17|189.27|187.17|189.25|187.15|6
1654367390000|2022-06-04 18:29:50|189.26|187.16|189.26|187.16|189.28|187.18|189.26|187.16|7
1654367400000|2022-06-04 18:30:00|189.27|187.17|189.29|187.19|189.29|187.19|189.27|187.17|5
1654367420000|2022-06-04 18:30:20|189.3|187.2|189.31|187.21|189.31|187.21|189.3|187.2|2
1654367430000|2022-06-04 18:30:30|189.33|187.23|189.33|187.23|189.33|187.23|189.33|187.23|1
1654367450000|2022-06-04 18:30:50|189.34|187.24|189.34|187.24|189.34|187.24|189.34|187.24|1
1654367460000|2022-06-04 18:31:00|189.33|187.23|189.33|187.23|189.33|187.23|189.33|187.23|1
1654367470000|2022-06-04 18:31:10|189.34|187.24|189.34|187.24|189.34|187.24|189.34|187.24|1
1654367480000|2022-06-04 18:31:20|189.33|187.23|189.33|187.23|189.33|187.23|189.33|187.23|1
1654367490000|2022-06-04 18:31:30|189.25|187.15|189.23|187.13|189.25|187.15|189.22|187.12|4
1654367500000|2022-06-04 18:31:40|189.22|187.12|189.15|187.05|189.22|187.12|189.11|187.01|13
1654367510000|2022-06-04 18:31:50|189.17|187.07|189.19|187.09|189.2|187.1|189.17|187.07|3
1654367520000|2022-06-04 18:32:00|189.18|187.08|189.18|187.08|189.19|187.09|189.17|187.07|4
1654367530000|2022-06-04 18:32:10|189.19|187.09|189.16|187.06|189.19|187.09|189.16|187.06|6
1654367540000|2022-06-04 18:32:20|189.17|187.07|189.15|187.05|189.17|187.07|189.15|187.05|2
1654367550000|2022-06-04 18:32:30|189.14|187.04|189.12|187.02|189.15|187.05|189.12|187.02|7
1654367560000|2022-06-04 18:32:40|189.11|187.01|189.17|187.07|189.18|187.08|189.11|187.01|8
1654367570000|2022-06-04 18:32:50|189.16|187.06|189.16|187.06|189.16|187.06|189.15|187.05|5
1654367580000|2022-06-04 18:33:00|189.15|187.05|189.09|186.99|189.15|187.05|189.07|186.97|9
1654367600000|2022-06-04 18:33:20|189.1|187|189.13|187.03|189.13|187.03|189.1|187|5
1654367620000|2022-06-04 18:33:40|189.14|187.04|189.13|187.03|189.14|187.04|189.13|187.03|2
1654367630000|2022-06-04 18:33:50|189.12|187.02|189.11|187.01|189.12|187.02|189.11|187.01|2
1654367640000|2022-06-04 18:34:00|189.12|187.02|189.15|187.05|189.16|187.06|189.12|187.02|4
1654367650000|2022-06-04 18:34:10|189.16|187.06|189.16|187.06|189.17|187.07|189.16|187.06|5
1654367660000|2022-06-04 18:34:20|189.15|187.05|189.18|187.08|189.19|187.09|189.13|187.03|9
1654367670000|2022-06-04 18:34:30|189.15|187.05|189.18|187.08|189.18|187.08|189.15|187.05|5
1654367680000|2022-06-04 18:34:40|189.19|187.09|189.19|187.09|189.19|187.09|189.19|187.09|1
1654367690000|2022-06-04 18:34:50|189.18|187.08|189.18|187.08|189.19|187.09|189.18|187.08|3
1654367700000|2022-06-04 18:35:00|189.19|187.09|189.18|187.08|189.2|187.1|189.17|187.07|8
1654367710000|2022-06-04 18:35:10|189.16|187.06|189.17|187.07|189.18|187.08|189.16|187.06|3
1654367720000|2022-06-04 18:35:20|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654367730000|2022-06-04 18:35:30|189.17|187.07|189.2|187.1|189.21|187.11|189.17|187.07|9
1654367740000|2022-06-04 18:35:40|189.21|187.11|189.2|187.1|189.21|187.11|189.2|187.1|4
1654367750000|2022-06-04 18:35:50|189.19|187.09|189.21|187.11|189.21|187.11|189.19|187.09|3
1654367760000|2022-06-04 18:36:00|189.19|187.09|189.24|187.14|189.25|187.15|189.19|187.09|10
1654367770000|2022-06-04 18:36:10|189.25|187.15|189.24|187.14|189.25|187.15|189.22|187.12|4
1654367780000|2022-06-04 18:36:20|189.25|187.15|189.23|187.13|189.25|187.15|189.23|187.13|7
1654367790000|2022-06-04 18:36:30|189.22|187.12|189.22|187.12|189.23|187.13|189.22|187.12|3
1654367800000|2022-06-04 18:36:40|189.21|187.11|189.22|187.12|189.22|187.12|189.21|187.11|2
1654367810000|2022-06-04 18:36:50|189.21|187.11|189.23|187.13|189.24|187.14|189.21|187.11|5
1654367820000|2022-06-04 18:37:00|189.22|187.12|189.31|187.21|189.31|187.21|189.22|187.12|9
1654367830000|2022-06-04 18:37:10|189.3|187.2|189.32|187.22|189.32|187.22|189.3|187.2|5
1654367840000|2022-06-04 18:37:20|189.31|187.21|189.33|187.23|189.33|187.23|189.31|187.21|3
1654367850000|2022-06-04 18:37:30|189.32|187.22|189.31|187.21|189.33|187.23|189.31|187.21|9
1654367860000|2022-06-04 18:37:40|189.32|187.22|189.32|187.22|189.33|187.23|189.32|187.22|5
1654367870000|2022-06-04 18:37:50|189.33|187.23|189.33|187.23|189.33|187.23|189.32|187.22|3
1654367890000|2022-06-04 18:38:10|189.34|187.24|189.35|187.25|189.35|187.25|189.34|187.24|2
1654367900000|2022-06-04 18:38:20|189.36|187.26|189.38|187.28|189.38|187.28|189.36|187.26|6
1654367910000|2022-06-04 18:38:30|189.37|187.27|189.37|187.27|189.38|187.28|189.36|187.26|5
1654367920000|2022-06-04 18:38:40|189.38|187.28|189.38|187.28|189.38|187.28|189.37|187.27|3
1654367930000|2022-06-04 18:38:50|189.37|187.27|189.38|187.28|189.38|187.28|189.37|187.27|2
1654367940000|2022-06-04 18:39:00|189.36|187.26|189.36|187.26|189.37|187.27|189.33|187.23|6
1654367950000|2022-06-04 18:39:10|189.37|187.27|189.36|187.26|189.37|187.27|189.34|187.24|9
1654367960000|2022-06-04 18:39:20|189.37|187.27|189.37|187.27|189.38|187.28|189.34|187.24|10
1654367970000|2022-06-04 18:39:30|189.34|187.24|189.37|187.27|189.37|187.27|189.34|187.24|7
1654367980000|2022-06-04 18:39:40|189.38|187.28|189.38|187.28|189.38|187.28|189.35|187.25|5
1654368000000|2022-06-04 18:40:00|189.39|187.29|189.38|187.28|189.39|187.29|189.38|187.28|2
1654368020000|2022-06-04 18:40:20|189.4|187.3|189.38|187.28|189.4|187.3|189.38|187.28|2
1654368050000|2022-06-04 18:40:50|189.39|187.29|189.38|187.28|189.39|187.29|189.38|187.28|2
1654368060000|2022-06-04 18:41:00|189.36|187.26|189.33|187.23|189.36|187.26|189.31|187.21|10
1654368070000|2022-06-04 18:41:10|189.32|187.22|189.32|187.22|189.32|187.22|189.32|187.22|1
1654368080000|2022-06-04 18:41:20|189.31|187.21|189.33|187.23|189.37|187.27|189.29|187.19|6
1654368090000|2022-06-04 18:41:30|189.35|187.25|189.34|187.24|189.35|187.25|189.33|187.23|3
1654368100000|2022-06-04 18:41:40|189.33|187.23|189.32|187.22|189.34|187.24|189.32|187.22|7
1654368110000|2022-06-04 18:41:50|189.33|187.23|189.33|187.23|189.34|187.24|189.33|187.23|3
1654368120000|2022-06-04 18:42:00|189.32|187.22|189.33|187.23|189.33|187.23|189.32|187.22|2
1654368130000|2022-06-04 18:42:10|189.32|187.22|189.04|186.94|189.32|187.22|188.94|186.84|15
1654368140000|2022-06-04 18:42:20|189.05|186.95|189.04|186.94|189.06|186.96|189.02|186.92|8
1654368150000|2022-06-04 18:42:30|189.05|186.95|189.27|187.17|189.34|187.24|189.03|186.93|17
1654368160000|2022-06-04 18:42:40|189.25|187.15|189.26|187.16|189.29|187.19|189.24|187.14|12
1654368170000|2022-06-04 18:42:50|189.24|187.14|189.28|187.18|189.28|187.18|189.24|187.14|7
1654368180000|2022-06-04 18:43:00|189.29|187.19|189.3|187.2|189.32|187.22|189.29|187.19|5
1654368190000|2022-06-04 18:43:10|189.31|187.21|189.31|187.21|189.32|187.22|189.29|187.19|6
1654368200000|2022-06-04 18:43:20|189.32|187.22|189.3|187.2|189.32|187.22|189.3|187.2|4
1654368210000|2022-06-04 18:43:30|189.31|187.21|189.26|187.16|189.31|187.21|189.26|187.16|4
1654368220000|2022-06-04 18:43:40|189.25|187.15|189.23|187.13|189.25|187.15|189.23|187.13|3
1654368230000|2022-06-04 18:43:50|189.24|187.14|189.24|187.14|189.24|187.14|189.23|187.13|3
1654368240000|2022-06-04 18:44:00|189.22|187.12|189.24|187.14|189.24|187.14|189.22|187.12|3
1654368250000|2022-06-04 18:44:10|189.25|187.15|189.25|187.15|189.26|187.16|189.24|187.14|6
1654368260000|2022-06-04 18:44:20|189.26|187.16|189.25|187.15|189.26|187.16|189.24|187.14|4
1654368270000|2022-06-04 18:44:30|189.24|187.14|189.11|187.01|189.25|187.15|189|186.9|12
1654368280000|2022-06-04 18:44:40|189.13|187.03|189.07|186.97|189.13|187.03|189.06|186.96|12
1654368290000|2022-06-04 18:44:50|189.06|186.96|189.29|187.19|189.33|187.23|189.03|186.93|15
1654368300000|2022-06-04 18:45:00|189.28|187.18|189.3|187.2|189.3|187.2|189.25|187.15|13
1654368310000|2022-06-04 18:45:10|189.29|187.19|189.29|187.19|189.29|187.19|189.27|187.17|4
1654368320000|2022-06-04 18:45:20|189.3|187.2|189.3|187.2|189.31|187.21|189.3|187.2|3
1654368330000|2022-06-04 18:45:30|189.31|187.21|189.31|187.21|189.32|187.22|189.29|187.19|8
1654368340000|2022-06-04 18:45:40|189.3|187.2|189.32|187.22|189.33|187.23|189.29|187.19|13
1654368350000|2022-06-04 18:45:50|189.33|187.23|189.34|187.24|189.35|187.25|189.33|187.23|6
1654368390000|2022-06-04 18:46:30|189.3|187.2|189.3|187.2|189.3|187.2|189.3|187.2|1
1654368400000|2022-06-04 18:46:40|189.29|187.19|189.01|186.91|189.31|187.21|188.99|186.89|17
1654368410000|2022-06-04 18:46:50|189.02|186.92|189.06|186.96|189.08|186.98|189.02|186.92|7
1654368420000|2022-06-04 18:47:00|189.07|186.97|189.08|186.98|189.11|187.01|189.06|186.96|9
1654368430000|2022-06-04 18:47:10|189.09|186.99|189.28|187.18|189.28|187.18|189.09|186.99|6
1654368440000|2022-06-04 18:47:20|189.27|187.17|189.14|187.04|189.27|187.17|189.14|187.04|8
1654368450000|2022-06-04 18:47:30|189.12|187.02|189.13|187.03|189.15|187.05|189.12|187.02|4
1654368460000|2022-06-04 18:47:40|189.12|187.02|189.13|187.03|189.13|187.03|189.11|187.01|3
1654368470000|2022-06-04 18:47:50|189.14|187.04|189.15|187.05|189.16|187.06|189.14|187.04|3
1654368480000|2022-06-04 18:48:00|189.14|187.04|189.13|187.03|189.15|187.05|189.13|187.03|4
1654368490000|2022-06-04 18:48:10|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654368500000|2022-06-04 18:48:20|189.17|187.07|189.15|187.05|189.17|187.07|189.15|187.05|3
1654368510000|2022-06-04 18:48:30|189.14|187.04|189.11|187.01|189.14|187.04|189.11|187.01|4
1654368520000|2022-06-04 18:48:40|189.12|187.02|189.09|186.99|189.12|187.02|189.08|186.98|4
1654368530000|2022-06-04 18:48:50|189.1|187|189.07|186.97|189.11|187.01|189.06|186.96|7
1654368540000|2022-06-04 18:49:00|189.08|186.98|189.1|187|189.11|187.01|189.08|186.98|5
1654368550000|2022-06-04 18:49:10|189.09|186.99|189.08|186.98|189.09|186.99|189.08|186.98|2
1654368570000|2022-06-04 18:49:30|189.09|186.99|189.11|187.01|189.12|187.02|189.09|186.99|6
1654368580000|2022-06-04 18:49:40|189.1|187|189.15|187.05|189.15|187.05|189.09|186.99|7
1654368590000|2022-06-04 18:49:50|189.16|187.06|189.15|187.05|189.16|187.06|189.12|187.02|7
1654368600000|2022-06-04 18:50:00|189.16|187.06|189.14|187.04|189.16|187.06|189.13|187.03|3
1654368610000|2022-06-04 18:50:10|189.15|187.05|189.18|187.08|189.19|187.09|189.15|187.05|5
1654368620000|2022-06-04 18:50:20|189.17|187.07|189.19|187.09|189.19|187.09|189.17|187.07|3
1654368630000|2022-06-04 18:50:30|189.2|187.1|189.21|187.11|189.21|187.11|189.17|187.07|6
1654368640000|2022-06-04 18:50:40|189.22|187.12|189.22|187.12|189.22|187.12|189.21|187.11|5
1654368650000|2022-06-04 18:50:50|189.21|187.11|189.2|187.1|189.21|187.11|189.2|187.1|2
1654368660000|2022-06-04 18:51:00|189.19|187.09|189.21|187.11|189.22|187.12|189.19|187.09|5
1654368670000|2022-06-04 18:51:10|189.19|187.09|189.1|187|189.19|187.09|189.1|187|8
1654368680000|2022-06-04 18:51:20|189.09|186.99|189.11|187.01|189.15|187.05|189.09|186.99|6
1654368690000|2022-06-04 18:51:30|189.1|187|189.18|187.08|189.18|187.08|189.1|187|6
1654368700000|2022-06-04 18:51:40|189.19|187.09|189.13|187.03|189.2|187.1|189.13|187.03|8
1654368710000|2022-06-04 18:51:50|189.12|187.02|189.11|187.01|189.12|187.02|189.11|187.01|2
1654368720000|2022-06-04 18:52:00|189.12|187.02|189.14|187.04|189.14|187.04|189.12|187.02|4
1654368730000|2022-06-04 18:52:10|189.15|187.05|189.16|187.06|189.16|187.06|189.08|186.98|9
1654368740000|2022-06-04 18:52:20|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654368750000|2022-06-04 18:52:30|189.14|187.04|189.1|187|189.15|187.05|189.1|187|8
1654368760000|2022-06-04 18:52:40|189.11|187.01|189.14|187.04|189.14|187.04|189.11|187.01|7
1654368770000|2022-06-04 18:52:50|189.15|187.05|189.21|187.11|189.21|187.11|189.15|187.05|4
1654368780000|2022-06-04 18:53:00|189.23|187.13|189.2|187.1|189.23|187.13|189.2|187.1|7
1654368790000|2022-06-04 18:53:10|189.19|187.09|189.06|186.96|189.19|187.09|189.06|186.96|7
1654368800000|2022-06-04 18:53:20|189.07|186.97|189.09|186.99|189.1|187|189.07|186.97|4
1654368810000|2022-06-04 18:53:30|189.1|187|189.14|187.04|189.14|187.04|189.09|186.99|6
1654368820000|2022-06-04 18:53:40|189.12|187.02|189.15|187.05|189.15|187.05|189.06|186.96|9
1654368830000|2022-06-04 18:53:50|189.16|187.06|189.16|187.06|189.17|187.07|189.16|187.06|3
1654368840000|2022-06-04 18:54:00|189.17|187.07|189.16|187.06|189.19|187.09|189.16|187.06|5
1654368850000|2022-06-04 18:54:10|189.17|187.07|189.18|187.08|189.18|187.08|189.17|187.07|2
1654368860000|2022-06-04 18:54:20|189.17|187.07|189.18|187.08|189.18|187.08|189.17|187.07|2
1654368870000|2022-06-04 18:54:30|189.19|187.09|189.19|187.09|189.19|187.09|189.19|187.09|1
1654368880000|2022-06-04 18:54:40|189.18|187.08|189.19|187.09|189.2|187.1|189.18|187.08|4
1654368890000|2022-06-04 18:54:50|189.17|187.07|189.17|187.07|189.18|187.08|189.17|187.07|3
1654368910000|2022-06-04 18:55:10|189.16|187.06|189.13|187.03|189.16|187.06|189.13|187.03|4
1654368920000|2022-06-04 18:55:20|189.14|187.04|189.14|187.04|189.14|187.04|189.13|187.03|5
1654368930000|2022-06-04 18:55:30|189.13|187.03|189.13|187.03|189.15|187.05|189.12|187.02|7
1654368940000|2022-06-04 18:55:40|189.12|187.02|189.03|186.93|189.12|187.02|189.03|186.93|6
1654368950000|2022-06-04 18:55:50|189.04|186.94|189.04|186.94|189.04|186.94|189.02|186.92|4
1654368960000|2022-06-04 18:56:00|189.06|186.96|189.05|186.95|189.09|186.99|189.05|186.95|7
1654368980000|2022-06-04 18:56:20|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654368990000|2022-06-04 18:56:30|189.09|186.99|189.14|187.04|189.14|187.04|189.09|186.99|3
1654369000000|2022-06-04 18:56:40|189.12|187.02|189.13|187.03|189.14|187.04|189.12|187.02|6
1654369010000|2022-06-04 18:56:50|189.14|187.04|189.14|187.04|189.16|187.06|189.13|187.03|5
1654369020000|2022-06-04 18:57:00|189.15|187.05|189.18|187.08|189.18|187.08|189.15|187.05|3
1654369030000|2022-06-04 18:57:10|189.17|187.07|189.26|187.16|189.26|187.16|189.17|187.07|4
1654369040000|2022-06-04 18:57:20|189.25|187.15|189.2|187.1|189.25|187.15|189.19|187.09|6
1654369050000|2022-06-04 18:57:30|189.19|187.09|189.21|187.11|189.22|187.12|189.19|187.09|5
1654369060000|2022-06-04 18:57:40|189.22|187.12|189.2|187.1|189.22|187.12|189.2|187.1|3
1654369070000|2022-06-04 18:57:50|189.19|187.09|189.2|187.1|189.2|187.1|189.19|187.09|2
1654369090000|2022-06-04 18:58:10|189.19|187.09|189.19|187.09|189.19|187.09|189.19|187.09|1
1654369100000|2022-06-04 18:58:20|189.2|187.1|189.2|187.1|189.2|187.1|189.2|187.1|1
1654369120000|2022-06-04 18:58:40|189.17|187.07|189.17|187.07|189.17|187.07|189.17|187.07|1
1654369130000|2022-06-04 18:58:50|189.15|187.05|189.12|187.02|189.15|187.05|189.11|187.01|7
1654369140000|2022-06-04 18:59:00|189.13|187.03|189.12|187.02|189.14|187.04|189.12|187.02|3
1654369150000|2022-06-04 18:59:10|189.11|187.01|189.11|187.01|189.11|187.01|189.11|187.01|1
1654369160000|2022-06-04 18:59:20|189.12|187.02|189.13|187.03|189.13|187.03|189.12|187.02|2
1654369170000|2022-06-04 18:59:30|189.09|186.99|189.05|186.95|189.12|187.02|189.05|186.95|4
1654369180000|2022-06-04 18:59:40|189.04|186.94|189.05|186.95|189.05|186.95|189.04|186.94|2
1654369190000|2022-06-04 18:59:50|189.04|186.94|189.05|186.95|189.05|186.95|189.04|186.94|2
1654369200000|2022-06-04 19:00:00|189.08|186.98|189.04|186.94|189.08|186.98|189.04|186.94|5
1654369210000|2022-06-04 19:00:10|189.05|186.95|188.94|186.84|189.05|186.95|188.94|186.84|8
1654369220000|2022-06-04 19:00:20|188.96|186.86|189.01|186.91|189.02|186.92|188.95|186.85|10
1654369230000|2022-06-04 19:00:30|189.02|186.92|189.01|186.91|189.02|186.92|189.01|186.91|2
1654369240000|2022-06-04 19:00:40|189|186.9|189.01|186.91|189.01|186.91|189|186.9|4
1654369250000|2022-06-04 19:00:50|189|186.9|189.01|186.91|189.01|186.91|189|186.9|2
1654369260000|2022-06-04 19:01:00|189|186.9|188.96|186.86|189|186.9|188.96|186.86|6
1654369270000|2022-06-04 19:01:10|188.99|186.89|189.07|186.97|189.09|186.99|188.99|186.89|10
1654369280000|2022-06-04 19:01:20|189.06|186.96|189.14|187.04|189.14|187.04|189.06|186.96|12
1654369290000|2022-06-04 19:01:30|189.16|187.06|189.15|187.05|189.21|187.11|189.11|187.01|13
1654369300000|2022-06-04 19:01:40|189.13|187.03|189.1|187|189.13|187.03|189.1|187|9
1654369310000|2022-06-04 19:01:50|189.09|186.99|189.05|186.95|189.09|186.99|189.04|186.94|7
1654369320000|2022-06-04 19:02:00|189.08|186.98|189.07|186.97|189.08|186.98|189.06|186.96|6
1654369330000|2022-06-04 19:02:10|189.08|186.98|189.09|186.99|189.12|187.02|189.07|186.97|11
1654369340000|2022-06-04 19:02:20|189.05|186.95|189.05|186.95|189.06|186.96|189.04|186.94|4
1654369350000|2022-06-04 19:02:30|189.06|186.96|189.06|186.96|189.06|186.96|189.06|186.96|1
1654369360000|2022-06-04 19:02:40|189.05|186.95|189.09|186.99|189.11|187.01|189.05|186.95|8
1654369370000|2022-06-04 19:02:50|189.11|187.01|189.17|187.07|189.17|187.07|189.11|187.01|6
1654369380000|2022-06-04 19:03:00|189.16|187.06|189.09|186.99|189.16|187.06|189.09|186.99|2
1654369390000|2022-06-04 19:03:10|189.1|187|189.11|187.01|189.14|187.04|189.1|187|9
1654369400000|2022-06-04 19:03:20|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654369410000|2022-06-04 19:03:30|189.11|187.01|189.05|186.95|189.11|187.01|189.04|186.94|9
1654369420000|2022-06-04 19:03:40|189.07|186.97|189.11|187.01|189.12|187.02|189.05|186.95|12
1654369430000|2022-06-04 19:03:50|189.12|187.02|189.09|186.99|189.12|187.02|189.09|186.99|11
1654369440000|2022-06-04 19:04:00|189.08|186.98|189.08|186.98|189.1|187|189.08|186.98|4
1654369450000|2022-06-04 19:04:10|189.1|187|189.1|187|189.11|187.01|189.08|186.98|6
1654369470000|2022-06-04 19:04:30|189.09|186.99|189.11|187.01|189.12|187.02|189.08|186.98|6
1654369480000|2022-06-04 19:04:40|189.12|187.02|189.11|187.01|189.12|187.02|189.11|187.01|2
1654369490000|2022-06-04 19:04:50|189.1|187|189.11|187.01|189.11|187.01|189.1|187|2
1654369510000|2022-06-04 19:05:10|189.12|187.02|189.08|186.98|189.12|187.02|189.08|186.98|6
1654369520000|2022-06-04 19:05:20|189.07|186.97|189.04|186.94|189.07|186.97|189.03|186.93|7
1654369530000|2022-06-04 19:05:30|189.06|186.96|189.08|186.98|189.08|186.98|189.05|186.95|5
1654369540000|2022-06-04 19:05:40|189.07|186.97|189.07|186.97|189.09|186.99|189.05|186.95|5
1654369550000|2022-06-04 19:05:50|189.06|186.96|189.09|186.99|189.09|186.99|189.05|186.95|7
1654369560000|2022-06-04 19:06:00|189.08|186.98|189.06|186.96|189.09|186.99|189.06|186.96|6
1654369570000|2022-06-04 19:06:10|189.07|186.97|189.04|186.94|189.07|186.97|189.04|186.94|9
1654369580000|2022-06-04 19:06:20|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654369590000|2022-06-04 19:06:30|189.06|186.96|189.06|186.96|189.06|186.96|189.05|186.95|3
1654369620000|2022-06-04 19:07:00|189.08|186.98|189.14|187.04|189.14|187.04|189.08|186.98|8
1654369630000|2022-06-04 19:07:10|189.13|187.03|189.12|187.02|189.14|187.04|189.11|187.01|5
1654369640000|2022-06-04 19:07:20|189.13|187.03|189.14|187.04|189.15|187.05|189.11|187.01|10
1654369650000|2022-06-04 19:07:30|189.15|187.05|189.11|187.01|189.16|187.06|189.11|187.01|10
1654369660000|2022-06-04 19:07:40|189.12|187.02|189.15|187.05|189.15|187.05|189.12|187.02|6
1654369670000|2022-06-04 19:07:50|189.16|187.06|189.15|187.05|189.17|187.07|189.15|187.05|4
1654369680000|2022-06-04 19:08:00|189.14|187.04|189.18|187.08|189.18|187.08|189.14|187.04|5
1654369690000|2022-06-04 19:08:10|189.17|187.07|189.17|187.07|189.17|187.07|189.14|187.04|6
1654369700000|2022-06-04 19:08:20|189.16|187.06|189.15|187.05|189.16|187.06|189.13|187.03|5
1654369710000|2022-06-04 19:08:30|189.14|187.04|189.1|187|189.14|187.04|189.05|186.95|10
1654369720000|2022-06-04 19:08:40|189.09|186.99|188.93|186.83|189.09|186.99|188.93|186.83|14
1654369730000|2022-06-04 19:08:50|188.92|186.82|188.84|186.74|188.94|186.84|188.8|186.7|22
1654369740000|2022-06-04 19:09:00|188.87|186.77|188.92|186.82|188.92|186.82|188.87|186.77|12
1654369750000|2022-06-04 19:09:10|188.93|186.83|188.96|186.86|189|186.9|188.93|186.83|13
1654369760000|2022-06-04 19:09:20|188.97|186.87|188.93|186.83|188.99|186.89|188.91|186.81|10
1654369770000|2022-06-04 19:09:30|188.94|186.84|188.99|186.89|188.99|186.89|188.94|186.84|5
1654369780000|2022-06-04 19:09:40|189|186.9|189.01|186.91|189.01|186.91|189|186.9|2
1654369790000|2022-06-04 19:09:50|189.03|186.93|188.98|186.88|189.03|186.93|188.98|186.88|11
1654369800000|2022-06-04 19:10:00|188.96|186.86|188.67|186.57|188.96|186.86|188.67|186.57|18
1654369810000|2022-06-04 19:10:10|188.66|186.56|188.62|186.52|188.66|186.56|188.6|186.5|6
1654369820000|2022-06-04 19:10:20|188.63|186.53|188.75|186.65|188.75|186.65|188.63|186.53|11
1654369830000|2022-06-04 19:10:30|188.73|186.63|188.68|186.58|188.76|186.66|188.68|186.58|18
1654369840000|2022-06-04 19:10:40|188.69|186.59|188.62|186.52|188.71|186.61|188.62|186.52|13
1654369850000|2022-06-04 19:10:50|188.64|186.54|188.75|186.65|188.78|186.68|188.64|186.54|17
1654369860000|2022-06-04 19:11:00|188.74|186.64|188.73|186.63|188.76|186.66|188.71|186.61|8
1654369870000|2022-06-04 19:11:10|188.72|186.62|188.75|186.65|188.75|186.65|188.72|186.62|11
1654369880000|2022-06-04 19:11:20|188.76|186.66|188.72|186.62|188.77|186.67|188.72|186.62|4
1654369890000|2022-06-04 19:11:30|188.73|186.63|188.68|186.58|188.77|186.67|188.67|186.57|10
1654369900000|2022-06-04 19:11:40|188.69|186.59|188.74|186.64|188.74|186.64|188.67|186.57|18
1654369910000|2022-06-04 19:11:50|188.73|186.63|188.74|186.64|188.75|186.65|188.72|186.62|13
1654369920000|2022-06-04 19:12:00|188.73|186.63|188.77|186.67|188.77|186.67|188.73|186.63|12
1654369930000|2022-06-04 19:12:10|188.78|186.68|188.73|186.63|188.78|186.68|188.73|186.63|5
1654369940000|2022-06-04 19:12:20|188.74|186.64|188.72|186.62|188.74|186.64|188.71|186.61|4
1654369950000|2022-06-04 19:12:30|188.71|186.61|188.75|186.65|188.75|186.65|188.71|186.61|5
1654369970000|2022-06-04 19:12:50|188.74|186.64|188.72|186.62|188.74|186.64|188.71|186.61|3
1654369980000|2022-06-04 19:13:00|188.73|186.63|188.73|186.63|188.74|186.64|188.73|186.63|7
1654369990000|2022-06-04 19:13:10|188.74|186.64|188.73|186.63|188.74|186.64|188.73|186.63|2
1654370000000|2022-06-04 19:13:20|188.74|186.64|188.75|186.65|188.75|186.65|188.72|186.62|5
1654370010000|2022-06-04 19:13:30|188.76|186.66|188.73|186.63|188.76|186.66|188.65|186.55|9
1654370030000|2022-06-04 19:13:50|188.71|186.61|188.74|186.64|188.74|186.64|188.68|186.58|9
1654370040000|2022-06-04 19:14:00|188.75|186.65|188.75|186.65|188.75|186.65|188.75|186.65|1
1654370050000|2022-06-04 19:14:10|188.73|186.63|188.74|186.64|188.74|186.64|188.73|186.63|2
1654370060000|2022-06-04 19:14:20|188.73|186.63|188.75|186.65|188.77|186.67|188.73|186.63|5
1654370080000|2022-06-04 19:14:40|188.73|186.63|188.74|186.64|188.74|186.64|188.73|186.63|2
1654370090000|2022-06-04 19:14:50|188.75|186.65|188.73|186.63|188.75|186.65|188.73|186.63|4
1654370100000|2022-06-04 19:15:00|188.72|186.62|188.77|186.67|188.77|186.67|188.72|186.62|6
1654370120000|2022-06-04 19:15:20|188.76|186.66|188.76|186.66|188.77|186.67|188.76|186.66|3
1654370130000|2022-06-04 19:15:30|188.77|186.67|188.73|186.63|188.77|186.67|188.73|186.63|3
1654370140000|2022-06-04 19:15:40|188.72|186.62|188.69|186.59|188.72|186.62|188.69|186.59|4
1654370150000|2022-06-04 19:15:50|188.7|186.6|188.64|186.54|188.72|186.62|188.64|186.54|8
1654370160000|2022-06-04 19:16:00|188.65|186.55|188.64|186.54|188.65|186.55|188.62|186.52|7
1654370170000|2022-06-04 19:16:10|188.63|186.53|188.62|186.52|188.65|186.55|188.6|186.5|11
1654370180000|2022-06-04 19:16:20|188.61|186.51|188.58|186.48|188.62|186.52|188.58|186.48|7
1654370190000|2022-06-04 19:16:30|188.56|186.46|188.66|186.56|188.66|186.56|188.55|186.45|7
1654370200000|2022-06-04 19:16:40|188.65|186.55|188.7|186.6|188.7|186.6|188.65|186.55|7
1654370210000|2022-06-04 19:16:50|188.69|186.59|188.69|186.59|188.69|186.59|188.69|186.59|1
1654370220000|2022-06-04 19:17:00|188.7|186.6|188.69|186.59|188.71|186.61|188.69|186.59|6
1654370250000|2022-06-04 19:17:30|188.7|186.6|188.63|186.53|188.72|186.62|188.63|186.53|11
1654370260000|2022-06-04 19:17:40|188.62|186.52|188.64|186.54|188.67|186.57|188.62|186.52|8
1654370270000|2022-06-04 19:17:50|188.65|186.55|188.66|186.56|188.66|186.56|188.65|186.55|2
1654370280000|2022-06-04 19:18:00|188.67|186.57|188.64|186.54|188.67|186.57|188.63|186.53|4
1654370290000|2022-06-04 19:18:10|188.63|186.53|188.63|186.53|188.63|186.53|188.61|186.51|4
1654370300000|2022-06-04 19:18:20|188.66|186.56|188.63|186.53|188.66|186.56|188.63|186.53|5
1654370310000|2022-06-04 19:18:30|188.62|186.52|188.6|186.5|188.62|186.52|188.59|186.49|6
1654370320000|2022-06-04 19:18:40|188.61|186.51|188.63|186.53|188.63|186.53|188.61|186.51|2
1654370330000|2022-06-04 19:18:50|188.62|186.52|188.59|186.49|188.62|186.52|188.59|186.49|6
1654370350000|2022-06-04 19:19:10|188.6|186.5|188.59|186.49|188.62|186.52|188.59|186.49|5
1654370360000|2022-06-04 19:19:20|188.61|186.51|188.62|186.52|188.62|186.52|188.61|186.51|4
1654370370000|2022-06-04 19:19:30|188.63|186.53|188.62|186.52|188.63|186.53|188.62|186.52|2
1654370380000|2022-06-04 19:19:40|188.63|186.53|188.65|186.55|188.65|186.55|188.63|186.53|3
1654370400000|2022-06-04 19:20:00|188.64|186.54|188.64|186.54|188.64|186.54|188.64|186.54|1
1654370410000|2022-06-04 19:20:10|188.65|186.55|188.65|186.55|188.65|186.55|188.65|186.55|1
1654370420000|2022-06-04 19:20:20|188.63|186.53|188.61|186.51|188.63|186.53|188.61|186.51|2
1654370440000|2022-06-04 19:20:40|188.64|186.54|188.67|186.57|188.67|186.57|188.64|186.54|3
1654370450000|2022-06-04 19:20:50|188.66|186.56|188.65|186.55|188.66|186.56|188.63|186.53|5
1654370460000|2022-06-04 19:21:00|188.63|186.53|188.64|186.54|188.64|186.54|188.63|186.53|2
1654370470000|2022-06-04 19:21:10|188.63|186.53|188.6|186.5|188.63|186.53|188.6|186.5|4
1654370480000|2022-06-04 19:21:20|188.61|186.51|188.63|186.53|188.63|186.53|188.61|186.51|4
1654370490000|2022-06-04 19:21:30|188.62|186.52|188.6|186.5|188.62|186.52|188.6|186.5|3
1654370500000|2022-06-04 19:21:40|188.62|186.52|188.61|186.51|188.62|186.52|188.61|186.51|2
1654370510000|2022-06-04 19:21:50|188.62|186.52|188.6|186.5|188.62|186.52|188.6|186.5|3
1654370520000|2022-06-04 19:22:00|188.59|186.49|188.59|186.49|188.59|186.49|188.59|186.49|1
1654370540000|2022-06-04 19:22:20|188.6|186.5|188.61|186.51|188.61|186.51|188.6|186.5|4
1654370550000|2022-06-04 19:22:30|188.6|186.5|188.62|186.52|188.62|186.52|188.6|186.5|4
1654370560000|2022-06-04 19:22:40|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654370570000|2022-06-04 19:22:50|188.65|186.55|188.6|186.5|188.65|186.55|188.6|186.5|5
1654370580000|2022-06-04 19:23:00|188.61|186.51|188.72|186.62|188.73|186.63|188.61|186.51|10
1654370590000|2022-06-04 19:23:10|188.71|186.61|188.7|186.6|188.72|186.62|188.7|186.6|6
1654370600000|2022-06-04 19:23:20|188.71|186.61|188.71|186.61|188.72|186.62|188.7|186.6|6
1654370610000|2022-06-04 19:23:30|188.69|186.59|188.71|186.61|188.72|186.62|188.69|186.59|5
1654370630000|2022-06-04 19:23:50|188.72|186.62|188.74|186.64|188.75|186.65|188.72|186.62|5
1654370640000|2022-06-04 19:24:00|188.73|186.63|188.72|186.62|188.76|186.66|188.71|186.61|7
1654370650000|2022-06-04 19:24:10|188.73|186.63|188.71|186.61|188.75|186.65|188.71|186.61|5
1654370660000|2022-06-04 19:24:20|188.7|186.6|188.71|186.61|188.71|186.61|188.7|186.6|6
1654370670000|2022-06-04 19:24:30|188.72|186.62|188.71|186.61|188.72|186.62|188.71|186.61|2
1654370680000|2022-06-04 19:24:40|188.7|186.6|188.68|186.58|188.7|186.6|188.68|186.58|3
1654370700000|2022-06-04 19:25:00|188.69|186.59|188.69|186.59|188.74|186.64|188.68|186.58|10
1654370710000|2022-06-04 19:25:10|188.67|186.57|188.69|186.59|188.7|186.6|188.67|186.57|6
1654370720000|2022-06-04 19:25:20|188.68|186.58|188.64|186.54|188.68|186.58|188.61|186.51|11
1654370730000|2022-06-04 19:25:30|188.65|186.55|188.67|186.57|188.68|186.58|188.65|186.55|6
1654370740000|2022-06-04 19:25:40|188.66|186.56|188.58|186.48|188.66|186.56|188.58|186.48|5
1654370750000|2022-06-04 19:25:50|188.57|186.47|188.59|186.49|188.6|186.5|188.54|186.44|10
1654370760000|2022-06-04 19:26:00|188.6|186.5|188.57|186.47|188.6|186.5|188.55|186.45|10
1654370770000|2022-06-04 19:26:10|188.56|186.46|188.59|186.49|188.59|186.49|188.55|186.45|5
1654370780000|2022-06-04 19:26:20|188.58|186.48|188.58|186.48|188.59|186.49|188.58|186.48|3
1654370790000|2022-06-04 19:26:30|188.59|186.49|188.6|186.5|188.63|186.53|188.57|186.47|10
1654370800000|2022-06-04 19:26:40|188.59|186.49|188.58|186.48|188.59|186.49|188.58|186.48|2
1654370810000|2022-06-04 19:26:50|188.59|186.49|188.6|186.5|188.61|186.51|188.58|186.48|7
1654370820000|2022-06-04 19:27:00|188.61|186.51|188.67|186.57|188.68|186.58|188.61|186.51|11
1654370840000|2022-06-04 19:27:20|188.68|186.58|188.66|186.56|188.68|186.58|188.66|186.56|3
1654370850000|2022-06-04 19:27:30|188.6|186.5|188.6|186.5|188.6|186.5|188.58|186.48|5
1654370860000|2022-06-04 19:27:40|188.61|186.51|188.62|186.52|188.62|186.52|188.61|186.51|2
1654370870000|2022-06-04 19:27:50|188.61|186.51|188.6|186.5|188.64|186.54|188.6|186.5|5
1654370890000|2022-06-04 19:28:10|188.61|186.51|188.68|186.58|188.69|186.59|188.61|186.51|5
1654370900000|2022-06-04 19:28:20|188.64|186.54|188.65|186.55|188.67|186.57|188.64|186.54|5
1654370910000|2022-06-04 19:28:30|188.64|186.54|188.66|186.56|188.66|186.56|188.61|186.51|6
1654370920000|2022-06-04 19:28:40|188.67|186.57|188.7|186.6|188.7|186.6|188.66|186.56|4
1654370950000|2022-06-04 19:29:10|188.71|186.61|188.7|186.6|188.71|186.61|188.7|186.6|2
1654370970000|2022-06-04 19:29:30|188.71|186.61|188.7|186.6|188.71|186.61|188.7|186.6|2
1654370980000|2022-06-04 19:29:40|188.69|186.59|188.67|186.57|188.69|186.59|188.66|186.56|3
1654370990000|2022-06-04 19:29:50|188.66|186.56|188.65|186.55|188.66|186.56|188.64|186.54|3
1654371000000|2022-06-04 19:30:00|188.66|186.56|188.65|186.55|188.66|186.56|188.64|186.54|5
1654371010000|2022-06-04 19:30:10|188.66|186.56|188.7|186.6|188.7|186.6|188.66|186.56|4
1654371020000|2022-06-04 19:30:20|188.69|186.59|188.62|186.52|188.69|186.59|188.62|186.52|4
1654371030000|2022-06-04 19:30:30|188.61|186.51|188.61|186.51|188.61|186.51|188.6|186.5|5
1654371040000|2022-06-04 19:30:40|188.62|186.52|188.58|186.48|188.65|186.55|188.58|186.48|10
1654371050000|2022-06-04 19:30:50|188.59|186.49|188.59|186.49|188.59|186.49|188.59|186.49|1
1654371070000|2022-06-04 19:31:10|188.58|186.48|188.57|186.47|188.58|186.48|188.57|186.47|2
1654371080000|2022-06-04 19:31:20|188.58|186.48|188.58|186.48|188.58|186.48|188.58|186.48|1
1654371090000|2022-06-04 19:31:30|188.59|186.49|188.59|186.49|188.6|186.5|188.59|186.49|3
1654371110000|2022-06-04 19:31:50|188.61|186.51|188.63|186.53|188.66|186.56|188.61|186.51|7
1654371120000|2022-06-04 19:32:00|188.65|186.55|188.71|186.61|188.71|186.61|188.64|186.54|10
1654371130000|2022-06-04 19:32:10|188.7|186.6|188.71|186.61|188.71|186.61|188.7|186.6|4
1654371140000|2022-06-04 19:32:20|188.72|186.62|188.78|186.68|188.79|186.69|188.72|186.62|6
1654371150000|2022-06-04 19:32:30|188.79|186.69|188.79|186.69|188.79|186.69|188.78|186.68|3
1654371160000|2022-06-04 19:32:40|188.8|186.7|188.8|186.7|188.8|186.7|188.8|186.7|1
1654371170000|2022-06-04 19:32:50|188.79|186.69|189.23|187.13|189.23|187.13|188.79|186.69|14
1654371180000|2022-06-04 19:33:00|189.21|187.11|189.24|187.14|189.24|187.14|189.2|187.1|6
1654371190000|2022-06-04 19:33:10|189.23|187.13|189.29|187.19|189.29|187.19|189.23|187.13|12
1654371200000|2022-06-04 19:33:20|189.3|187.2|189.25|187.15|189.31|187.21|189.2|187.1|11
1654371210000|2022-06-04 19:33:30|189.26|187.16|189.24|187.14|189.28|187.18|189.23|187.13|10
1654371220000|2022-06-04 19:33:40|189.25|187.15|189.29|187.19|189.3|187.2|189.24|187.14|10
1654371230000|2022-06-04 19:33:50|189.3|187.2|189.29|187.19|189.3|187.2|189.28|187.18|5
1654371240000|2022-06-04 19:34:00|189.3|187.2|189.28|187.18|189.3|187.2|189.28|187.18|5
1654371250000|2022-06-04 19:34:10|189.19|187.09|189.21|187.11|189.24|187.14|189.19|187.09|11
1654371260000|2022-06-04 19:34:20|189.2|187.1|189.21|187.11|189.23|187.13|189.2|187.1|4
1654371270000|2022-06-04 19:34:30|189.22|187.12|189.18|187.08|189.22|187.12|189.18|187.08|8
1654371280000|2022-06-04 19:34:40|189.17|187.07|189.17|187.07|189.2|187.1|189.17|187.07|5
1654371290000|2022-06-04 19:34:50|189.22|187.12|189.2|187.1|189.22|187.12|189.2|187.1|3
1654371300000|2022-06-04 19:35:00|189.19|187.09|189.22|187.12|189.22|187.12|189.18|187.08|5
1654371310000|2022-06-04 19:35:10|189.23|187.13|189.22|187.12|189.24|187.14|189.21|187.11|5
1654371320000|2022-06-04 19:35:20|189.21|187.11|189.2|187.1|189.21|187.11|189.2|187.1|2
1654371330000|2022-06-04 19:35:30|189.21|187.11|189.19|187.09|189.21|187.11|189.19|187.09|2
1654371350000|2022-06-04 19:35:50|189.2|187.1|189.2|187.1|189.21|187.11|189.17|187.07|10
1654371360000|2022-06-04 19:36:00|189.19|187.09|189.22|187.12|189.22|187.12|189.19|187.09|6
1654371370000|2022-06-04 19:36:10|189.21|187.11|189.23|187.13|189.23|187.13|189.21|187.11|3
1654371380000|2022-06-04 19:36:20|189.29|187.19|189.28|187.18|189.29|187.19|189.27|187.17|9
1654371390000|2022-06-04 19:36:30|189.29|187.19|189.29|187.19|189.3|187.2|189.28|187.18|5
1654371400000|2022-06-04 19:36:40|189.28|187.18|189.25|187.15|189.29|187.19|189.24|187.14|7
1654371410000|2022-06-04 19:36:50|189.27|187.17|189.28|187.18|189.28|187.18|189.27|187.17|2
1654371420000|2022-06-04 19:37:00|189.27|187.17|189.28|187.18|189.28|187.18|189.27|187.17|2
1654371430000|2022-06-04 19:37:10|189.29|187.19|189.12|187.02|189.29|187.19|189.1|187|12
1654371440000|2022-06-04 19:37:20|189.13|187.03|189.15|187.05|189.15|187.05|189.13|187.03|3
1654371450000|2022-06-04 19:37:30|189.17|187.07|189.18|187.08|189.19|187.09|189.17|187.07|4
1654371460000|2022-06-04 19:37:40|189.19|187.09|189.23|187.13|189.23|187.13|189.19|187.09|3
1654371470000|2022-06-04 19:37:50|189.22|187.12|189.19|187.09|189.22|187.12|189.18|187.08|13
1654371480000|2022-06-04 19:38:00|189.18|187.08|189.12|187.02|189.18|187.08|189.12|187.02|11
1654371490000|2022-06-04 19:38:10|189.13|187.03|189.12|187.02|189.13|187.03|189.12|187.02|2
1654371500000|2022-06-04 19:38:20|189.13|187.03|189.17|187.07|189.19|187.09|189.13|187.03|7
1654371510000|2022-06-04 19:38:30|189.19|187.09|189.16|187.06|189.19|187.09|189.16|187.06|5
1654371520000|2022-06-04 19:38:40|189.13|187.03|189.13|187.03|189.13|187.03|189.11|187.01|3
1654371530000|2022-06-04 19:38:50|189.14|187.04|189.13|187.03|189.16|187.06|189.11|187.01|10
1654371540000|2022-06-04 19:39:00|189.12|187.02|189.08|186.98|189.12|187.02|189.06|186.96|6
1654371550000|2022-06-04 19:39:10|189.09|186.99|189.03|186.93|189.09|186.99|189.03|186.93|6
1654371560000|2022-06-04 19:39:20|189.04|186.94|189.07|186.97|189.08|186.98|189.04|186.94|6
1654371570000|2022-06-04 19:39:30|189.08|186.98|188.98|186.88|189.08|186.98|188.98|186.88|6
1654371580000|2022-06-04 19:39:40|188.97|186.87|188.95|186.85|188.99|186.89|188.95|186.85|10
1654371590000|2022-06-04 19:39:50|188.96|186.86|188.98|186.88|189|186.9|188.96|186.86|11
1654371600000|2022-06-04 19:40:00|188.99|186.89|188.88|186.78|189|186.9|188.88|186.78|20
1654371610000|2022-06-04 19:40:10|188.89|186.79|188.88|186.78|188.89|186.79|188.84|186.74|15
1654371620000|2022-06-04 19:40:20|188.89|186.79|188.86|186.76|188.89|186.79|188.86|186.76|6
1654371630000|2022-06-04 19:40:30|188.84|186.74|188.86|186.76|188.87|186.77|188.84|186.74|12
1654371640000|2022-06-04 19:40:40|188.85|186.75|188.87|186.77|188.88|186.78|188.84|186.74|10
1654371650000|2022-06-04 19:40:50|188.88|186.78|188.87|186.77|188.88|186.78|188.85|186.75|8
1654371660000|2022-06-04 19:41:00|188.88|186.78|188.89|186.79|188.9|186.8|188.88|186.78|10
1654371670000|2022-06-04 19:41:10|188.88|186.78|188.84|186.74|188.89|186.79|188.82|186.72|6
1654371680000|2022-06-04 19:41:20|188.86|186.76|188.87|186.77|188.87|186.77|188.85|186.75|4
1654371690000|2022-06-04 19:41:30|188.86|186.76|188.94|186.84|188.95|186.85|188.84|186.74|10
1654371700000|2022-06-04 19:41:40|188.95|186.85|188.95|186.85|188.95|186.85|188.95|186.85|1
1654371730000|2022-06-04 19:42:10|188.96|186.86|189.03|186.93|189.08|186.98|188.96|186.86|11
1654371740000|2022-06-04 19:42:20|189.01|186.91|189.01|186.91|189.04|186.94|189|186.9|6
1654371750000|2022-06-04 19:42:30|188.99|186.89|188.88|186.78|189|186.9|188.88|186.78|5
1654371790000|2022-06-04 19:43:10|188.98|186.88|188.98|186.88|189.01|186.91|188.98|186.88|5
1654371800000|2022-06-04 19:43:20|188.99|186.89|188.98|186.88|188.99|186.89|188.97|186.87|4
1654371810000|2022-06-04 19:43:30|188.97|186.87|188.97|186.87|188.97|186.87|188.97|186.87|1
1654371830000|2022-06-04 19:43:50|188.98|186.88|188.98|186.88|188.98|186.88|188.98|186.88|1
1654371850000|2022-06-04 19:44:10|188.99|186.89|189.03|186.93|189.03|186.93|188.99|186.89|3
1654371860000|2022-06-04 19:44:20|189.02|186.92|189.01|186.91|189.03|186.93|188.99|186.89|11
1654371870000|2022-06-04 19:44:30|189.02|186.92|189.02|186.92|189.03|186.93|189|186.9|8
1654371880000|2022-06-04 19:44:40|189.01|186.91|189|186.9|189.03|186.93|189|186.9|7
1654371890000|2022-06-04 19:44:50|189.01|186.91|189.03|186.93|189.03|186.93|189.01|186.91|5
1654371900000|2022-06-04 19:45:00|189.04|186.94|189.08|186.98|189.08|186.98|189.04|186.94|4
1654371910000|2022-06-04 19:45:10|189.07|186.97|189.09|186.99|189.1|187|189.07|186.97|5
1654371920000|2022-06-04 19:45:20|189.07|186.97|189.07|186.97|189.08|186.98|189.07|186.97|3
1654371930000|2022-06-04 19:45:30|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|2
1654371940000|2022-06-04 19:45:40|189.1|187|189.09|186.99|189.11|187.01|189.07|186.97|6
1654371950000|2022-06-04 19:45:50|189.1|187|189.1|187|189.1|187|189.1|187|1
1654371960000|2022-06-04 19:46:00|189.09|186.99|189.08|186.98|189.09|186.99|189.08|186.98|2
1654371970000|2022-06-04 19:46:10|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654371980000|2022-06-04 19:46:20|189.08|186.98|189.13|187.03|189.13|187.03|189.08|186.98|8
1654371990000|2022-06-04 19:46:30|189.12|187.02|189.1|187|189.12|187.02|189.1|187|2
1654372000000|2022-06-04 19:46:40|189.11|187.01|189.09|186.99|189.12|187.02|189.09|186.99|4
1654372020000|2022-06-04 19:47:00|189.1|187|189.07|186.97|189.1|187|189.07|186.97|5
1654372040000|2022-06-04 19:47:20|189.09|186.99|189.09|186.99|189.09|186.99|189.09|186.99|1
1654372050000|2022-06-04 19:47:30|189.1|187|189.09|186.99|189.11|187.01|189.09|186.99|6
1654372060000|2022-06-04 19:47:40|189.08|186.98|189.07|186.97|189.1|187|189.07|186.97|6
1654372070000|2022-06-04 19:47:50|189.08|186.98|189.08|186.98|189.08|186.98|189.07|186.97|3
1654372080000|2022-06-04 19:48:00|189.07|186.97|189.04|186.94|189.07|186.97|189.03|186.93|7
1654372090000|2022-06-04 19:48:10|189.03|186.93|189.03|186.93|189.03|186.93|189.02|186.92|7
1654372100000|2022-06-04 19:48:20|189.02|186.92|189.02|186.92|189.03|186.93|189.02|186.92|5
1654372110000|2022-06-04 19:48:30|189.03|186.93|189.02|186.92|189.03|186.93|189.02|186.92|2
1654372120000|2022-06-04 19:48:40|188.99|186.89|189.01|186.91|189.01|186.91|188.99|186.89|4
1654372130000|2022-06-04 19:48:50|189|186.9|189|186.9|189.01|186.91|188.99|186.89|5
1654372140000|2022-06-04 19:49:00|189.01|186.91|188.97|186.87|189.01|186.91|188.97|186.87|8
1654372160000|2022-06-04 19:49:20|188.98|186.88|189|186.9|189.01|186.91|188.98|186.88|4
1654372180000|2022-06-04 19:49:40|188.98|186.88|188.98|186.88|188.99|186.89|188.97|186.87|5
1654372190000|2022-06-04 19:49:50|188.99|186.89|188.99|186.89|189|186.9|188.97|186.87|10
1654372200000|2022-06-04 19:50:00|189|186.9|189|186.9|189.01|186.91|188.97|186.87|9
1654372210000|2022-06-04 19:50:10|189.01|186.91|188.98|186.88|189.01|186.91|188.97|186.87|6
1654372220000|2022-06-04 19:50:20|189|186.9|188.98|186.88|189|186.9|188.96|186.86|4
1654372230000|2022-06-04 19:50:30|188.99|186.89|188.97|186.87|189|186.9|188.97|186.87|9
1654372240000|2022-06-04 19:50:40|188.96|186.86|188.99|186.89|188.99|186.89|188.96|186.86|4
1654372250000|2022-06-04 19:50:50|188.98|186.88|188.98|186.88|189.01|186.91|188.97|186.87|12
1654372260000|2022-06-04 19:51:00|188.97|186.87|188.93|186.83|188.99|186.89|188.93|186.83|8
1654372270000|2022-06-04 19:51:10|188.92|186.82|188.93|186.83|188.94|186.84|188.92|186.82|3
1654372280000|2022-06-04 19:51:20|188.92|186.82|188.92|186.82|188.93|186.83|188.92|186.82|5
1654372290000|2022-06-04 19:51:30|188.94|186.84|188.93|186.83|188.94|186.84|188.92|186.82|8
1654372300000|2022-06-04 19:51:40|188.92|186.82|188.92|186.82|188.93|186.83|188.92|186.82|3
1654372310000|2022-06-04 19:51:50|188.91|186.81|188.91|186.81|188.91|186.81|188.9|186.8|3
1654372320000|2022-06-04 19:52:00|188.9|186.8|188.91|186.81|188.91|186.81|188.88|186.78|5
1654372330000|2022-06-04 19:52:10|188.92|186.82|188.98|186.88|188.98|186.88|188.92|186.82|5
1654372340000|2022-06-04 19:52:20|188.97|186.87|189.03|186.93|189.03|186.93|188.96|186.86|6
1654372350000|2022-06-04 19:52:30|189.04|186.94|189.04|186.94|189.04|186.94|189.04|186.94|1
1654372370000|2022-06-04 19:52:50|189.07|186.97|189.06|186.96|189.1|187|189.03|186.93|7
1654372380000|2022-06-04 19:53:00|189.08|186.98|189.06|186.96|189.08|186.98|189.05|186.95|5
1654372400000|2022-06-04 19:53:20|189.05|186.95|189.04|186.94|189.05|186.95|189.03|186.93|3
1654372410000|2022-06-04 19:53:30|189.05|186.95|189.05|186.95|189.07|186.97|189.04|186.94|8
1654372420000|2022-06-04 19:53:40|189.04|186.94|189.06|186.96|189.06|186.96|189.04|186.94|2
1654372430000|2022-06-04 19:53:50|189.04|186.94|189.03|186.93|189.05|186.95|189.03|186.93|4
1654372440000|2022-06-04 19:54:00|189.04|186.94|189.04|186.94|189.04|186.94|189.03|186.93|3
1654372450000|2022-06-04 19:54:10|189.03|186.93|188.99|186.89|189.03|186.93|188.99|186.89|4
1654372460000|2022-06-04 19:54:20|189.01|186.91|188.99|186.89|189.01|186.91|188.99|186.89|4
1654372470000|2022-06-04 19:54:30|189|186.9|189.01|186.91|189.01|186.91|189|186.9|2
1654372480000|2022-06-04 19:54:40|189.04|186.94|189|186.9|189.07|186.97|189|186.9|12
1654372490000|2022-06-04 19:54:50|189.01|186.91|189|186.9|189.01|186.91|189|186.9|2
1654372500000|2022-06-04 19:55:00|189.01|186.91|189.02|186.92|189.02|186.92|189.01|186.91|2
1654372520000|2022-06-04 19:55:20|189.01|186.91|188.98|186.88|189.03|186.93|188.96|186.86|9
1654372530000|2022-06-04 19:55:30|188.97|186.87|188.97|186.87|188.97|186.87|188.97|186.87|1
1654372540000|2022-06-04 19:55:40|188.96|186.86|188.96|186.86|188.96|186.86|188.95|186.85|3
1654372550000|2022-06-04 19:55:50|188.95|186.85|188.97|186.87|188.97|186.87|188.95|186.85|3
1654372560000|2022-06-04 19:56:00|188.96|186.86|189.05|186.95|189.05|186.95|188.96|186.86|6
1654372590000|2022-06-04 19:56:30|189.06|186.96|189.08|186.98|189.08|186.98|189.06|186.96|4
1654372600000|2022-06-04 19:56:40|189.07|186.97|189.09|186.99|189.09|186.99|189.07|186.97|7
1654372610000|2022-06-04 19:56:50|189.1|187|189.1|187|189.1|187|189.09|186.99|3
1654372620000|2022-06-04 19:57:00|189.09|186.99|189.07|186.97|189.09|186.99|189.07|186.97|4
1654372640000|2022-06-04 19:57:20|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|2
1654372650000|2022-06-04 19:57:30|189.08|186.98|189.09|186.99|189.1|187|189.08|186.98|3
1654372660000|2022-06-04 19:57:40|189.1|187|189.06|186.96|189.1|187|189.06|186.96|2
1654372720000|2022-06-04 19:58:40|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654372730000|2022-06-04 19:58:50|189.06|186.96|189.07|186.97|189.08|186.98|189.06|186.96|7
1654372740000|2022-06-04 19:59:00|189.06|186.96|189.06|186.96|189.06|186.96|189.06|186.96|1
1654372750000|2022-06-04 19:59:10|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654372760000|2022-06-04 19:59:20|189.08|186.98|189.06|186.96|189.08|186.98|189.06|186.96|3
1654372770000|2022-06-04 19:59:30|189.07|186.97|189.06|186.96|189.07|186.97|189.06|186.96|4
1654372780000|2022-06-04 19:59:40|189.09|186.99|189.09|186.99|189.11|187.01|189.08|186.98|4
1654372790000|2022-06-04 19:59:50|189.08|186.98|189.08|186.98|189.08|186.98|189.07|186.97|5
1654372800000|2022-06-04 20:00:00|189.07|186.97|189.02|186.92|189.07|186.97|189|186.9|13
1654372810000|2022-06-04 20:00:10|189.03|186.93|189.02|186.92|189.08|186.98|189.02|186.92|11
1654372820000|2022-06-04 20:00:20|189|186.9|188.96|186.86|189|186.9|188.96|186.86|6
1654372830000|2022-06-04 20:00:30|188.97|186.87|188.97|186.87|189.01|186.91|188.95|186.85|18
1654372840000|2022-06-04 20:00:40|188.99|186.89|188.98|186.88|189.02|186.92|188.98|186.88|8
1654372850000|2022-06-04 20:00:50|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|2
1654372860000|2022-06-04 20:01:00|188.99|186.89|189.01|186.91|189.01|186.91|188.99|186.89|5
1654372870000|2022-06-04 20:01:10|189.02|186.92|189.02|186.92|189.02|186.92|189.01|186.91|5
1654372880000|2022-06-04 20:01:20|189.03|186.93|189.04|186.94|189.04|186.94|189.03|186.93|2
1654372890000|2022-06-04 20:01:30|189.03|186.93|189.02|186.92|189.03|186.93|189.02|186.92|2
1654372900000|2022-06-04 20:01:40|189.01|186.91|189.02|186.92|189.02|186.92|189|186.9|4
1654372910000|2022-06-04 20:01:50|189.01|186.91|189.02|186.92|189.02|186.92|189|186.9|4
1654372920000|2022-06-04 20:02:00|189.03|186.93|189.03|186.93|189.03|186.93|189.03|186.93|1
1654372930000|2022-06-04 20:02:10|189.02|186.92|189.02|186.92|189.02|186.92|189.01|186.91|3
1654372940000|2022-06-04 20:02:20|189.03|186.93|189.03|186.93|189.03|186.93|189.03|186.93|1
1654372950000|2022-06-04 20:02:30|189.01|186.91|189.02|186.92|189.02|186.92|189|186.9|4
1654372960000|2022-06-04 20:02:40|189.01|186.91|189.07|186.97|189.07|186.97|189.01|186.91|9
1654372970000|2022-06-04 20:02:50|189.12|187.02|189.2|187.1|189.22|187.12|189.12|187.02|12
1654372980000|2022-06-04 20:03:00|189.22|187.12|189.24|187.14|189.24|187.14|189.2|187.1|20
1654372990000|2022-06-04 20:03:10|189.23|187.13|189.2|187.1|189.23|187.13|189.2|187.1|6
1654373000000|2022-06-04 20:03:20|189.21|187.11|189.25|187.15|189.25|187.15|189.21|187.11|7
1654373010000|2022-06-04 20:03:30|189.23|187.13|189.26|187.16|189.26|187.16|189.23|187.13|9
1654373020000|2022-06-04 20:03:40|189.27|187.17|189.26|187.16|189.27|187.17|189.24|187.14|5
1654373030000|2022-06-04 20:03:50|189.25|187.15|189.26|187.16|189.26|187.16|189.25|187.15|6
1654373040000|2022-06-04 20:04:00|189.25|187.15|189.24|187.14|189.26|187.16|189.24|187.14|9
1654373050000|2022-06-04 20:04:10|189.23|187.13|189.27|187.17|189.28|187.18|189.23|187.13|8
1654373060000|2022-06-04 20:04:20|189.25|187.15|189.25|187.15|189.25|187.15|189.25|187.15|1
1654373070000|2022-06-04 20:04:30|189.26|187.16|189.26|187.16|189.27|187.17|189.26|187.16|3
1654373080000|2022-06-04 20:04:40|189.25|187.15|189.26|187.16|189.26|187.16|189.24|187.14|4
1654373090000|2022-06-04 20:04:50|189.25|187.15|189.22|187.12|189.25|187.15|189.22|187.12|4
1654373100000|2022-06-04 20:05:00|189.23|187.13|189.26|187.16|189.27|187.17|189.23|187.13|9
1654373110000|2022-06-04 20:05:10|189.25|187.15|189.24|187.14|189.25|187.15|189.24|187.14|2
1654373120000|2022-06-04 20:05:20|189.25|187.15|189.26|187.16|189.26|187.16|189.24|187.14|6
1654373130000|2022-06-04 20:05:30|189.27|187.17|189.25|187.15|189.27|187.17|189.25|187.15|3
1654373140000|2022-06-04 20:05:40|189.26|187.16|189.23|187.13|189.26|187.16|189.23|187.13|5
1654373150000|2022-06-04 20:05:50|189.22|187.12|189.23|187.13|189.23|187.13|189.22|187.12|4
1654373160000|2022-06-04 20:06:00|189.24|187.14|189.25|187.15|189.25|187.15|189.22|187.12|5
1654373170000|2022-06-04 20:06:10|189.24|187.14|189.23|187.13|189.24|187.14|189.22|187.12|5
1654373180000|2022-06-04 20:06:20|189.22|187.12|189.22|187.12|189.22|187.12|189.22|187.12|1
1654373190000|2022-06-04 20:06:30|189.23|187.13|189.25|187.15|189.25|187.15|189.23|187.13|3
1654373200000|2022-06-04 20:06:40|189.24|187.14|189.28|187.18|189.3|187.2|189.24|187.14|9
1654373210000|2022-06-04 20:06:50|189.29|187.19|189.27|187.17|189.3|187.2|189.26|187.16|7
1654373220000|2022-06-04 20:07:00|189.28|187.18|189.28|187.18|189.29|187.19|189.27|187.17|10
1654373230000|2022-06-04 20:07:10|189.27|187.17|189.27|187.17|189.28|187.18|189.27|187.17|5
1654373240000|2022-06-04 20:07:20|189.28|187.18|189.29|187.19|189.29|187.19|189.28|187.18|2
1654373250000|2022-06-04 20:07:30|189.28|187.18|189.24|187.14|189.28|187.18|189.24|187.14|5
1654373260000|2022-06-04 20:07:40|189.25|187.15|189.26|187.16|189.26|187.16|189.25|187.15|2
1654373270000|2022-06-04 20:07:50|189.25|187.15|189.25|187.15|189.25|187.15|189.25|187.15|1
1654373280000|2022-06-04 20:08:00|189.27|187.17|189.29|187.19|189.29|187.19|189.25|187.15|6
1654373290000|2022-06-04 20:08:10|189.28|187.18|189.28|187.18|189.3|187.2|189.28|187.18|6
1654373300000|2022-06-04 20:08:20|189.27|187.17|189.25|187.15|189.27|187.17|189.24|187.14|4
1654373310000|2022-06-04 20:08:30|189.26|187.16|189.27|187.17|189.27|187.17|189.26|187.16|2
1654373320000|2022-06-04 20:08:40|189.28|187.18|189.28|187.18|189.3|187.2|189.28|187.18|5
1654373330000|2022-06-04 20:08:50|189.27|187.17|189.27|187.17|189.27|187.17|189.27|187.17|1
1654373340000|2022-06-04 20:09:00|189.26|187.16|189.27|187.17|189.28|187.18|189.24|187.14|8
1654373350000|2022-06-04 20:09:10|189.23|187.13|189.23|187.13|189.23|187.13|189.21|187.11|4
1654373360000|2022-06-04 20:09:20|189.22|187.12|189.21|187.11|189.22|187.12|189.2|187.1|4
1654373370000|2022-06-04 20:09:30|189.22|187.12|189.21|187.11|189.22|187.12|189.21|187.11|2
1654373390000|2022-06-04 20:09:50|189.2|187.1|189.21|187.11|189.21|187.11|189.2|187.1|2
1654373400000|2022-06-04 20:10:00|189.2|187.1|189.21|187.11|189.23|187.13|189.2|187.1|6
1654373410000|2022-06-04 20:10:10|189.2|187.1|189.2|187.1|189.2|187.1|189.2|187.1|1
1654373420000|2022-06-04 20:10:20|189.19|187.09|189.08|186.98|189.19|187.09|189.08|186.98|9
1654373430000|2022-06-04 20:10:30|189.07|186.97|189.08|186.98|189.09|186.99|189.07|186.97|3
1654373450000|2022-06-04 20:10:50|189.07|186.97|189.04|186.94|189.07|186.97|189.04|186.94|3
1654373460000|2022-06-04 20:11:00|189.05|186.95|189.08|186.98|189.08|186.98|189.05|186.95|5
1654373470000|2022-06-04 20:11:10|189.1|187|189.12|187.02|189.12|187.02|189.1|187|5
1654373480000|2022-06-04 20:11:20|189.11|187.01|189.1|187|189.11|187.01|189.07|186.97|7
1654373490000|2022-06-04 20:11:30|189.11|187.01|189.09|186.99|189.12|187.02|189.09|186.99|7
1654373500000|2022-06-04 20:11:40|189.08|186.98|189.13|187.03|189.14|187.04|189.08|186.98|8
1654373510000|2022-06-04 20:11:50|189.14|187.04|189.1|187|189.14|187.04|189.1|187|4
1654373520000|2022-06-04 20:12:00|189.11|187.01|189.13|187.03|189.13|187.03|189.11|187.01|6
1654373530000|2022-06-04 20:12:10|189.14|187.04|189.11|187.01|189.14|187.04|189.11|187.01|6
1654373540000|2022-06-04 20:12:20|189.1|187|189.09|186.99|189.1|187|189.09|186.99|2
1654373560000|2022-06-04 20:12:40|189.08|186.98|189.08|186.98|189.09|186.99|189.08|186.98|3
1654373570000|2022-06-04 20:12:50|189.07|186.97|189|186.9|189.07|186.97|189|186.9|8
1654373580000|2022-06-04 20:13:00|188.99|186.89|188.95|186.85|188.99|186.89|188.94|186.84|7
1654373590000|2022-06-04 20:13:10|188.94|186.84|188.91|186.81|188.94|186.84|188.91|186.81|3
1654373610000|2022-06-04 20:13:30|188.9|186.8|188.7|186.6|188.9|186.8|188.7|186.6|13
1654373620000|2022-06-04 20:13:40|188.69|186.59|188.43|186.33|188.7|186.6|188.43|186.33|12
1654373630000|2022-06-04 20:13:50|188.36|186.26|188.19|186.09|188.36|186.26|188.18|186.08|19
1654373640000|2022-06-04 20:14:00|188.14|186.04|188.2|186.1|188.23|186.13|188.11|186.01|15
1654373650000|2022-06-04 20:14:10|188.19|186.09|188.15|186.05|188.19|186.09|188.13|186.03|14
1654373660000|2022-06-04 20:14:20|188.18|186.08|188.25|186.15|188.25|186.15|188.16|186.06|11
1654373670000|2022-06-04 20:14:30|188.24|186.14|188.25|186.15|188.25|186.15|188.24|186.14|4
1654373680000|2022-06-04 20:14:40|188.24|186.14|188.26|186.16|188.29|186.19|188.24|186.14|5
1654373690000|2022-06-04 20:14:50|188.27|186.17|188.36|186.26|188.39|186.29|188.22|186.12|13
1654373700000|2022-06-04 20:15:00|188.39|186.29|188.41|186.31|188.42|186.32|188.39|186.29|10
1654373710000|2022-06-04 20:15:10|188.43|186.33|188.42|186.32|188.43|186.33|188.41|186.31|3
1654373720000|2022-06-04 20:15:20|188.43|186.33|188.47|186.37|188.47|186.37|188.43|186.33|6
1654373730000|2022-06-04 20:15:30|188.46|186.36|188.46|186.36|188.46|186.36|188.46|186.36|1
1654373740000|2022-06-04 20:15:40|188.47|186.37|188.48|186.38|188.51|186.41|188.47|186.37|8
1654373750000|2022-06-04 20:15:50|188.47|186.37|188.47|186.37|188.48|186.38|188.44|186.34|7
1654373760000|2022-06-04 20:16:00|188.49|186.39|188.48|186.38|188.49|186.39|188.43|186.33|8
1654373770000|2022-06-04 20:16:10|188.46|186.36|188.57|186.47|188.57|186.47|188.46|186.36|8
1654373780000|2022-06-04 20:16:20|188.58|186.48|188.57|186.47|188.58|186.48|188.57|186.47|2
1654373790000|2022-06-04 20:16:30|188.58|186.48|188.55|186.45|188.58|186.48|188.55|186.45|3
1654373800000|2022-06-04 20:16:40|188.54|186.44|188.49|186.39|188.56|186.46|188.49|186.39|9
1654373810000|2022-06-04 20:16:50|188.5|186.4|188.51|186.41|188.52|186.42|188.5|186.4|3
1654373820000|2022-06-04 20:17:00|188.52|186.42|188.57|186.47|188.58|186.48|188.52|186.42|6
1654373830000|2022-06-04 20:17:10|188.58|186.48|188.69|186.59|188.69|186.59|188.57|186.47|12
1654373840000|2022-06-04 20:17:20|188.7|186.6|188.7|186.6|188.71|186.61|188.68|186.58|4
1654373850000|2022-06-04 20:17:30|188.69|186.59|188.66|186.56|188.69|186.59|188.66|186.56|4
1654373860000|2022-06-04 20:17:40|188.65|186.55|188.64|186.54|188.65|186.55|188.64|186.54|4
1654373870000|2022-06-04 20:17:50|188.65|186.55|188.64|186.54|188.66|186.56|188.64|186.54|3
1654373880000|2022-06-04 20:18:00|188.65|186.55|188.69|186.59|188.69|186.59|188.65|186.55|5
1654373890000|2022-06-04 20:18:10|188.68|186.58|188.78|186.68|188.83|186.73|188.68|186.58|13
1654373900000|2022-06-04 20:18:20|188.77|186.67|188.78|186.68|188.79|186.69|188.74|186.64|10
1654373910000|2022-06-04 20:18:30|188.79|186.69|188.8|186.7|188.81|186.71|188.78|186.68|6
1654373920000|2022-06-04 20:18:40|188.78|186.68|188.8|186.7|188.81|186.71|188.77|186.67|6
1654373930000|2022-06-04 20:18:50|188.81|186.71|188.82|186.72|188.82|186.72|188.81|186.71|2
1654373940000|2022-06-04 20:19:00|188.81|186.71|188.81|186.71|188.82|186.72|188.81|186.71|3
1654373950000|2022-06-04 20:19:10|188.82|186.72|188.82|186.72|188.83|186.73|188.81|186.71|6
1654373960000|2022-06-04 20:19:20|188.81|186.71|188.75|186.65|188.81|186.71|188.73|186.63|11
1654373970000|2022-06-04 20:19:30|188.76|186.66|188.77|186.67|188.78|186.68|188.76|186.66|4
1654373980000|2022-06-04 20:19:40|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1654373990000|2022-06-04 20:19:50|188.77|186.67|188.77|186.67|188.77|186.67|188.77|186.67|1
1654374000000|2022-06-04 20:20:00|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|2
1654374010000|2022-06-04 20:20:10|188.78|186.68|188.77|186.67|188.78|186.68|188.75|186.65|5
1654374020000|2022-06-04 20:20:20|188.76|186.66|188.78|186.68|188.78|186.68|188.76|186.66|5
1654374030000|2022-06-04 20:20:30|188.77|186.67|188.77|186.67|188.77|186.67|188.77|186.67|1
1654374050000|2022-06-04 20:20:50|188.75|186.65|188.75|186.65|188.75|186.65|188.75|186.65|1
1654374060000|2022-06-04 20:21:00|188.76|186.66|188.77|186.67|188.77|186.67|188.76|186.66|2
1654374070000|2022-06-04 20:21:10|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1654374080000|2022-06-04 20:21:20|188.77|186.67|188.77|186.67|188.77|186.67|188.77|186.67|1
1654374100000|2022-06-04 20:21:40|188.78|186.68|188.78|186.68|188.79|186.69|188.78|186.68|3
1654374110000|2022-06-04 20:21:50|188.76|186.66|188.71|186.61|188.78|186.68|188.7|186.6|10
1654374120000|2022-06-04 20:22:00|188.72|186.62|188.73|186.63|188.73|186.63|188.71|186.61|3
1654374130000|2022-06-04 20:22:10|188.72|186.62|188.7|186.6|188.72|186.62|188.7|186.6|5
1654374140000|2022-06-04 20:22:20|188.71|186.61|188.73|186.63|188.73|186.63|188.71|186.61|3
1654374150000|2022-06-04 20:22:30|188.72|186.62|188.71|186.61|188.72|186.62|188.71|186.61|2
1654374160000|2022-06-04 20:22:40|188.7|186.6|188.64|186.54|188.7|186.6|188.63|186.53|9
1654374170000|2022-06-04 20:22:50|188.63|186.53|188.61|186.51|188.65|186.55|188.61|186.51|5
1654374180000|2022-06-04 20:23:00|188.62|186.52|188.63|186.53|188.63|186.53|188.62|186.52|2
1654374190000|2022-06-04 20:23:10|188.62|186.52|188.61|186.51|188.62|186.52|188.61|186.51|2
1654374200000|2022-06-04 20:23:20|188.64|186.54|188.64|186.54|188.67|186.57|188.62|186.52|9
1654374210000|2022-06-04 20:23:30|188.65|186.55|188.64|186.54|188.65|186.55|188.64|186.54|2
1654374230000|2022-06-04 20:23:50|188.63|186.53|188.56|186.46|188.63|186.53|188.56|186.46|4
1654374240000|2022-06-04 20:24:00|188.57|186.47|188.67|186.57|188.67|186.57|188.57|186.47|8
1654374250000|2022-06-04 20:24:10|188.68|186.58|188.69|186.59|188.69|186.59|188.67|186.57|6
1654374260000|2022-06-04 20:24:20|188.68|186.58|188.68|186.58|188.68|186.58|188.66|186.56|5
1654374270000|2022-06-04 20:24:30|188.69|186.59|188.72|186.62|188.73|186.63|188.69|186.59|7
1654374280000|2022-06-04 20:24:40|188.71|186.61|188.7|186.6|188.71|186.61|188.69|186.59|4
1654374300000|2022-06-04 20:25:00|188.71|186.61|188.71|186.61|188.71|186.61|188.7|186.6|3
1654374310000|2022-06-04 20:25:10|188.72|186.62|188.71|186.61|188.72|186.62|188.71|186.61|2
1654374320000|2022-06-04 20:25:20|188.72|186.62|188.71|186.61|188.72|186.62|188.7|186.6|3
1654374330000|2022-06-04 20:25:30|188.7|186.6|188.72|186.62|188.72|186.62|188.7|186.6|3
1654374340000|2022-06-04 20:25:40|188.71|186.61|188.7|186.6|188.73|186.63|188.7|186.6|9
1654374360000|2022-06-04 20:26:00|188.71|186.61|188.71|186.61|188.72|186.62|188.71|186.61|3
1654374370000|2022-06-04 20:26:10|188.7|186.6|188.67|186.57|188.7|186.6|188.67|186.57|2
1654374380000|2022-06-04 20:26:20|188.66|186.56|188.7|186.6|188.7|186.6|188.65|186.55|5
1654374390000|2022-06-04 20:26:30|188.69|186.59|188.77|186.67|188.79|186.69|188.69|186.59|11
1654374400000|2022-06-04 20:26:40|188.75|186.65|188.73|186.63|188.75|186.65|188.73|186.63|7
1654374410000|2022-06-04 20:26:50|188.72|186.62|188.73|186.63|188.74|186.64|188.72|186.62|5
1654374420000|2022-06-04 20:27:00|188.74|186.64|188.75|186.65|188.75|186.65|188.74|186.64|4
1654374430000|2022-06-04 20:27:10|188.76|186.66|188.76|186.66|188.76|186.66|188.75|186.65|3
1654374440000|2022-06-04 20:27:20|188.77|186.67|188.77|186.67|188.77|186.67|188.76|186.66|3
1654374450000|2022-06-04 20:27:30|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|4
1654374460000|2022-06-04 20:27:40|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|4
1654374470000|2022-06-04 20:27:50|188.76|186.66|188.76|186.66|188.76|186.66|188.75|186.65|3
1654374480000|2022-06-04 20:28:00|188.77|186.67|188.76|186.66|188.77|186.67|188.76|186.66|2
1654374490000|2022-06-04 20:28:10|188.77|186.67|188.75|186.65|188.78|186.68|188.75|186.65|7
1654374500000|2022-06-04 20:28:20|188.77|186.67|188.73|186.63|188.77|186.67|188.71|186.61|7
1654374510000|2022-06-04 20:28:30|188.74|186.64|188.76|186.66|188.76|186.66|188.74|186.64|3
1654374520000|2022-06-04 20:28:40|188.75|186.65|188.74|186.64|188.75|186.65|188.74|186.64|2
1654374530000|2022-06-04 20:28:50|188.73|186.63|188.67|186.57|188.73|186.63|188.66|186.56|9
1654374540000|2022-06-04 20:29:00|188.66|186.56|188.66|186.56|188.67|186.57|188.64|186.54|5
1654374560000|2022-06-04 20:29:20|188.67|186.57|188.66|186.56|188.67|186.57|188.66|186.56|2
1654374570000|2022-06-04 20:29:30|188.67|186.57|188.67|186.57|188.67|186.57|188.67|186.57|1
1654374590000|2022-06-04 20:29:50|188.66|186.56|188.57|186.47|188.66|186.56|188.57|186.47|5
1654374600000|2022-06-04 20:30:00|188.58|186.48|188.68|186.58|188.68|186.58|188.57|186.47|11
1654374610000|2022-06-04 20:30:10|188.67|186.57|188.75|186.65|188.77|186.67|188.67|186.57|10
1654374620000|2022-06-04 20:30:20|188.74|186.64|188.73|186.63|188.74|186.64|188.72|186.62|4
1654374630000|2022-06-04 20:30:30|188.72|186.62|188.72|186.62|188.72|186.62|188.72|186.62|1
1654374640000|2022-06-04 20:30:40|188.73|186.63|188.71|186.61|188.74|186.64|188.7|186.6|5
1654374650000|2022-06-04 20:30:50|188.73|186.63|188.72|186.62|188.73|186.63|188.72|186.62|2
1654374660000|2022-06-04 20:31:00|188.73|186.63|188.72|186.62|188.73|186.63|188.72|186.62|2
1654374670000|2022-06-04 20:31:10|188.73|186.63|188.73|186.63|188.73|186.63|188.73|186.63|1
1654374680000|2022-06-04 20:31:20|188.72|186.62|188.73|186.63|188.73|186.63|188.72|186.62|2
1654374690000|2022-06-04 20:31:30|188.76|186.66|188.76|186.66|188.77|186.67|188.74|186.64|7
1654374700000|2022-06-04 20:31:40|188.75|186.65|188.75|186.65|188.75|186.65|188.75|186.65|1
1654374710000|2022-06-04 20:31:50|188.76|186.66|188.74|186.64|188.76|186.66|188.73|186.63|6
1654374720000|2022-06-04 20:32:00|188.75|186.65|188.73|186.63|188.75|186.65|188.72|186.62|5
1654374730000|2022-06-04 20:32:10|188.74|186.64|188.72|186.62|188.74|186.64|188.7|186.6|6
1654374740000|2022-06-04 20:32:20|188.71|186.61|188.7|186.6|188.71|186.61|188.7|186.6|2
1654374750000|2022-06-04 20:32:30|188.69|186.59|188.7|186.6|188.7|186.6|188.69|186.59|2
1654374760000|2022-06-04 20:32:40|188.71|186.61|188.75|186.65|188.77|186.67|188.7|186.6|6
1654374770000|2022-06-04 20:32:50|188.76|186.66|188.71|186.61|188.76|186.66|188.71|186.61|10
1654374780000|2022-06-04 20:33:00|188.68|186.58|188.68|186.58|188.69|186.59|188.68|186.58|3
1654374790000|2022-06-04 20:33:10|188.69|186.59|188.74|186.64|188.74|186.64|188.68|186.58|10
1654374800000|2022-06-04 20:33:20|188.73|186.63|188.69|186.59|188.73|186.63|188.69|186.59|5
1654374810000|2022-06-04 20:33:30|188.7|186.6|188.71|186.61|188.71|186.61|188.69|186.59|7
1654374820000|2022-06-04 20:33:40|188.72|186.62|188.73|186.63|188.77|186.67|188.7|186.6|12
1654374830000|2022-06-04 20:33:50|188.72|186.62|188.71|186.61|188.75|186.65|188.71|186.61|10
1654374840000|2022-06-04 20:34:00|188.72|186.62|188.85|186.75|188.85|186.75|188.72|186.62|9
1654374850000|2022-06-04 20:34:10|188.87|186.77|188.86|186.76|188.87|186.77|188.86|186.76|2
1654374860000|2022-06-04 20:34:20|188.87|186.77|188.9|186.8|188.9|186.8|188.87|186.77|4
1654374870000|2022-06-04 20:34:30|188.88|186.78|188.88|186.78|188.88|186.78|188.88|186.78|1
1654374880000|2022-06-04 20:34:40|188.87|186.77|188.91|186.81|188.91|186.81|188.86|186.76|4
1654374890000|2022-06-04 20:34:50|188.9|186.8|188.9|186.8|188.91|186.81|188.89|186.79|5
1654374900000|2022-06-04 20:35:00|188.91|186.81|188.9|186.8|188.91|186.81|188.9|186.8|2
1654374910000|2022-06-04 20:35:10|188.89|186.79|188.83|186.73|188.9|186.8|188.83|186.73|10
1654374920000|2022-06-04 20:35:20|188.84|186.74|188.83|186.73|188.84|186.74|188.83|186.73|2
1654374930000|2022-06-04 20:35:30|188.84|186.74|188.84|186.74|188.84|186.74|188.84|186.74|1
1654374950000|2022-06-04 20:35:50|188.83|186.73|188.84|186.74|188.84|186.74|188.83|186.73|2
1654374970000|2022-06-04 20:36:10|188.86|186.76|188.88|186.78|188.9|186.8|188.86|186.76|4
1654374980000|2022-06-04 20:36:20|188.87|186.77|188.85|186.75|188.87|186.77|188.85|186.75|3
1654374990000|2022-06-04 20:36:30|188.86|186.76|188.87|186.77|188.87|186.77|188.86|186.76|2
1654375010000|2022-06-04 20:36:50|188.88|186.78|188.86|186.76|188.89|186.79|188.86|186.76|4
1654375020000|2022-06-04 20:37:00|188.87|186.77|188.88|186.78|188.88|186.78|188.87|186.77|2
1654375040000|2022-06-04 20:37:20|188.89|186.79|188.89|186.79|188.91|186.81|188.89|186.79|4
1654375050000|2022-06-04 20:37:30|188.9|186.8|188.93|186.83|188.93|186.83|188.89|186.79|6
1654375060000|2022-06-04 20:37:40|188.91|186.81|188.95|186.85|188.98|186.88|188.91|186.81|13
1654375070000|2022-06-04 20:37:50|188.96|186.86|188.95|186.85|188.96|186.86|188.95|186.85|2
1654375080000|2022-06-04 20:38:00|188.92|186.82|188.95|186.85|188.95|186.85|188.92|186.82|3
1654375090000|2022-06-04 20:38:10|188.94|186.84|188.94|186.84|188.94|186.84|188.89|186.79|10
1654375100000|2022-06-04 20:38:20|188.95|186.85|188.83|186.73|188.95|186.85|188.82|186.72|14
1654375110000|2022-06-04 20:38:30|188.82|186.72|188.82|186.72|188.83|186.73|188.81|186.71|4
1654375120000|2022-06-04 20:38:40|188.81|186.71|188.82|186.72|188.83|186.73|188.81|186.71|4
1654375130000|2022-06-04 20:38:50|188.83|186.73|188.84|186.74|188.85|186.75|188.82|186.72|10
1654375140000|2022-06-04 20:39:00|188.83|186.73|188.81|186.71|188.84|186.74|188.81|186.71|9
1654375150000|2022-06-04 20:39:10|188.82|186.72|188.81|186.71|188.82|186.72|188.81|186.71|2
1654375160000|2022-06-04 20:39:20|188.82|186.72|188.81|186.71|188.83|186.73|188.81|186.71|4
1654375170000|2022-06-04 20:39:30|188.83|186.73|188.86|186.76|188.86|186.76|188.83|186.73|5
1654375180000|2022-06-04 20:39:40|188.85|186.75|188.86|186.76|188.86|186.76|188.83|186.73|5
1654375190000|2022-06-04 20:39:50|188.85|186.75|188.84|186.74|188.85|186.75|188.84|186.74|2
1654375200000|2022-06-04 20:40:00|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654375210000|2022-06-04 20:40:10|188.82|186.72|188.79|186.69|188.82|186.72|188.79|186.69|2
1654375220000|2022-06-04 20:40:20|188.8|186.7|188.8|186.7|188.8|186.7|188.8|186.7|1
1654375230000|2022-06-04 20:40:30|188.78|186.68|188.78|186.68|188.78|186.68|188.77|186.67|3
1654375240000|2022-06-04 20:40:40|188.79|186.69|188.78|186.68|188.79|186.69|188.77|186.67|4
1654375260000|2022-06-04 20:41:00|188.77|186.67|188.76|186.66|188.78|186.68|188.76|186.66|5
1654375270000|2022-06-04 20:41:10|188.77|186.67|188.79|186.69|188.79|186.69|188.77|186.67|3
1654375280000|2022-06-04 20:41:20|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|2
1654375310000|2022-06-04 20:41:50|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|2
1654375320000|2022-06-04 20:42:00|188.76|186.66|188.76|186.66|188.76|186.66|188.76|186.66|1
1654375330000|2022-06-04 20:42:10|188.77|186.67|188.75|186.65|188.77|186.67|188.74|186.64|7
1654375340000|2022-06-04 20:42:20|188.74|186.64|188.75|186.65|188.76|186.66|188.73|186.63|6
1654375350000|2022-06-04 20:42:30|188.74|186.64|188.74|186.64|188.74|186.64|188.74|186.64|1
1654375360000|2022-06-04 20:42:40|188.75|186.65|188.75|186.65|188.75|186.65|188.75|186.65|1
1654375370000|2022-06-04 20:42:50|188.74|186.64|188.75|186.65|188.75|186.65|188.73|186.63|4
1654375380000|2022-06-04 20:43:00|188.76|186.66|188.77|186.67|188.78|186.68|188.76|186.66|4
1654375390000|2022-06-04 20:43:10|188.76|186.66|188.77|186.67|188.77|186.67|188.76|186.66|14
1654375400000|2022-06-04 20:43:20|188.76|186.66|188.77|186.67|188.77|186.67|188.76|186.66|6
1654375410000|2022-06-04 20:43:30|188.76|186.66|188.77|186.67|188.77|186.67|188.76|186.66|2
1654375420000|2022-06-04 20:43:40|188.76|186.66|188.76|186.66|188.77|186.67|188.76|186.66|3
1654375430000|2022-06-04 20:43:50|188.77|186.67|188.77|186.67|188.77|186.67|188.77|186.67|1
1654375440000|2022-06-04 20:44:00|188.76|186.66|188.76|186.66|188.76|186.66|188.76|186.66|1
1654375450000|2022-06-04 20:44:10|188.77|186.67|188.84|186.74|188.87|186.77|188.77|186.67|8
1654375460000|2022-06-04 20:44:20|188.86|186.76|188.87|186.77|188.87|186.77|188.86|186.76|4
1654375470000|2022-06-04 20:44:30|188.88|186.78|188.92|186.82|188.93|186.83|188.88|186.78|10
1654375480000|2022-06-04 20:44:40|188.93|186.83|188.93|186.83|188.94|186.84|188.93|186.83|3
1654375490000|2022-06-04 20:44:50|188.94|186.84|188.93|186.83|188.95|186.85|188.93|186.83|4
1654375500000|2022-06-04 20:45:00|188.94|186.84|188.95|186.85|188.95|186.85|188.93|186.83|5
1654375510000|2022-06-04 20:45:10|188.94|186.84|188.94|186.84|188.94|186.84|188.93|186.83|3
1654375520000|2022-06-04 20:45:20|188.95|186.85|188.93|186.83|188.95|186.85|188.93|186.83|3
1654375530000|2022-06-04 20:45:30|188.92|186.82|188.81|186.71|188.93|186.83|188.77|186.67|14
1654375540000|2022-06-04 20:45:40|188.82|186.72|188.84|186.74|188.86|186.76|188.81|186.71|9
1654375550000|2022-06-04 20:45:50|188.86|186.76|188.91|186.81|188.93|186.83|188.85|186.75|7
1654375560000|2022-06-04 20:46:00|188.94|186.84|188.94|186.84|188.94|186.84|188.93|186.83|3
1654375570000|2022-06-04 20:46:10|188.93|186.83|188.93|186.83|188.93|186.83|188.93|186.83|1
1654375580000|2022-06-04 20:46:20|188.92|186.82|188.92|186.82|188.92|186.82|188.92|186.82|1
1654375590000|2022-06-04 20:46:30|188.94|186.84|188.89|186.79|188.94|186.84|188.89|186.79|6
1654375600000|2022-06-04 20:46:40|188.9|186.8|188.86|186.76|188.9|186.8|188.86|186.76|5
1654375610000|2022-06-04 20:46:50|188.85|186.75|188.82|186.72|188.85|186.75|188.82|186.72|6
1654375620000|2022-06-04 20:47:00|188.83|186.73|188.84|186.74|188.84|186.74|188.83|186.73|2
1654375630000|2022-06-04 20:47:10|188.85|186.75|188.84|186.74|188.85|186.75|188.84|186.74|2
1654375650000|2022-06-04 20:47:30|188.85|186.75|188.86|186.76|188.87|186.77|188.85|186.75|3
1654375670000|2022-06-04 20:47:50|188.87|186.77|188.88|186.78|188.9|186.8|188.85|186.75|11
1654375690000|2022-06-04 20:48:10|188.89|186.79|188.89|186.79|188.89|186.79|188.87|186.77|5
1654375700000|2022-06-04 20:48:20|188.88|186.78|188.88|186.78|188.88|186.78|188.88|186.78|1
1654375710000|2022-06-04 20:48:30|188.87|186.77|188.85|186.75|188.87|186.77|188.83|186.73|7
1654375720000|2022-06-04 20:48:40|188.86|186.76|188.88|186.78|188.88|186.78|188.86|186.76|3
1654375730000|2022-06-04 20:48:50|188.87|186.77|188.86|186.76|188.87|186.77|188.85|186.75|3
1654375740000|2022-06-04 20:49:00|188.88|186.78|188.86|186.76|188.88|186.78|188.86|186.76|2
1654375750000|2022-06-04 20:49:10|188.87|186.77|188.88|186.78|188.88|186.78|188.87|186.77|2
1654375760000|2022-06-04 20:49:20|188.89|186.79|188.86|186.76|188.89|186.79|188.86|186.76|3
1654375770000|2022-06-04 20:49:30|188.85|186.75|188.86|186.76|188.86|186.76|188.85|186.75|2
1654375790000|2022-06-04 20:49:50|188.85|186.75|188.85|186.75|188.85|186.75|188.85|186.75|1
1654375800000|2022-06-04 20:50:00|188.86|186.76|188.87|186.77|188.87|186.77|188.85|186.75|4
1654375810000|2022-06-04 20:50:10|188.86|186.76|188.85|186.75|188.86|186.76|188.85|186.75|2
1654375820000|2022-06-04 20:50:20|188.84|186.74|188.8|186.7|188.84|186.74|188.79|186.69|9
1654375830000|2022-06-04 20:50:30|188.79|186.69|188.78|186.68|188.79|186.69|188.78|186.68|2
1654375840000|2022-06-04 20:50:40|188.8|186.7|188.8|186.7|188.81|186.71|188.8|186.7|3
1654375850000|2022-06-04 20:50:50|188.81|186.71|188.81|186.71|188.81|186.71|188.81|186.71|1
1654375860000|2022-06-04 20:51:00|188.8|186.7|188.82|186.72|188.82|186.72|188.8|186.7|9
1654375880000|2022-06-04 20:51:20|188.81|186.71|188.82|186.72|188.82|186.72|188.81|186.71|2
1654375890000|2022-06-04 20:51:30|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654375900000|2022-06-04 20:51:40|188.84|186.74|188.85|186.75|188.85|186.75|188.84|186.74|2
1654375910000|2022-06-04 20:51:50|188.84|186.74|188.83|186.73|188.85|186.75|188.82|186.72|6
1654375920000|2022-06-04 20:52:00|188.84|186.74|188.84|186.74|188.85|186.75|188.84|186.74|3
1654375930000|2022-06-04 20:52:10|188.83|186.73|188.83|186.73|188.84|186.74|188.83|186.73|3
1654375940000|2022-06-04 20:52:20|188.84|186.74|188.8|186.7|188.84|186.74|188.8|186.7|3
1654375950000|2022-06-04 20:52:30|188.78|186.68|188.79|186.69|188.79|186.69|188.77|186.67|4
1654375960000|2022-06-04 20:52:40|188.81|186.71|188.84|186.74|188.86|186.76|188.81|186.71|6
1654375970000|2022-06-04 20:52:50|188.83|186.73|188.83|186.73|188.83|186.73|188.8|186.7|8
1654375980000|2022-06-04 20:53:00|188.84|186.74|188.82|186.72|188.85|186.75|188.81|186.71|5
1654376000000|2022-06-04 20:53:20|188.81|186.71|188.8|186.7|188.81|186.71|188.79|186.69|4
1654376020000|2022-06-04 20:53:40|188.86|186.76|188.88|186.78|188.88|186.78|188.86|186.76|3
1654376030000|2022-06-04 20:53:50|188.87|186.77|188.87|186.77|188.87|186.77|188.84|186.74|11
1654376040000|2022-06-04 20:54:00|188.86|186.76|188.86|186.76|188.86|186.76|188.86|186.76|1
1654376050000|2022-06-04 20:54:10|188.87|186.77|188.97|186.87|188.98|186.88|188.87|186.77|8
1654376060000|2022-06-04 20:54:20|188.98|186.88|189.05|186.95|189.05|186.95|188.95|186.85|12
1654376070000|2022-06-04 20:54:30|189.06|186.96|189.06|186.96|189.06|186.96|189.05|186.95|3
1654376080000|2022-06-04 20:54:40|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654376090000|2022-06-04 20:54:50|189.04|186.94|188.82|186.72|189.04|186.94|188.75|186.65|17
1654376100000|2022-06-04 20:55:00|188.81|186.71|188.81|186.71|188.85|186.75|188.77|186.67|17
1654376110000|2022-06-04 20:55:10|188.79|186.69|188.82|186.72|188.84|186.74|188.79|186.69|12
1654376120000|2022-06-04 20:55:20|188.81|186.71|188.79|186.69|188.81|186.71|188.79|186.69|3
1654376130000|2022-06-04 20:55:30|188.77|186.67|188.82|186.72|188.83|186.73|188.77|186.67|6
1654376140000|2022-06-04 20:55:40|188.83|186.73|188.83|186.73|188.83|186.73|188.82|186.72|3
1654376150000|2022-06-04 20:55:50|188.82|186.72|188.8|186.7|188.82|186.72|188.8|186.7|5
1654376160000|2022-06-04 20:56:00|188.79|186.69|188.74|186.64|188.79|186.69|188.74|186.64|8
1654376170000|2022-06-04 20:56:10|188.75|186.65|188.92|186.82|188.92|186.82|188.75|186.65|2
1654376180000|2022-06-04 20:56:20|188.88|186.78|188.88|186.78|188.9|186.8|188.86|186.76|11
1654376190000|2022-06-04 20:56:30|188.87|186.77|188.89|186.79|188.89|186.79|188.87|186.77|2
1654376200000|2022-06-04 20:56:40|188.9|186.8|188.93|186.83|188.93|186.83|188.9|186.8|4
1654376210000|2022-06-04 20:56:50|188.94|186.84|189.03|186.93|189.04|186.94|188.94|186.84|8
1654376220000|2022-06-04 20:57:00|189|186.9|188.95|186.85|189|186.9|188.94|186.84|11
1654376230000|2022-06-04 20:57:10|188.96|186.86|188.94|186.84|188.96|186.86|188.94|186.84|2
1654376240000|2022-06-04 20:57:20|188.92|186.82|188.9|186.8|188.93|186.83|188.9|186.8|5
1654376250000|2022-06-04 20:57:30|188.94|186.84|188.92|186.82|188.94|186.84|188.9|186.8|7
1654376260000|2022-06-04 20:57:40|188.93|186.83|188.93|186.83|188.96|186.86|188.93|186.83|8
1654376270000|2022-06-04 20:57:50|188.92|186.82|188.95|186.85|188.96|186.86|188.92|186.82|10
1654376280000|2022-06-04 20:58:00|188.93|186.83|188.98|186.88|189.03|186.93|188.92|186.82|10
1654376290000|2022-06-04 20:58:10|188.97|186.87|188.96|186.86|188.98|186.88|188.96|186.86|4
1654376300000|2022-06-04 20:58:20|188.95|186.85|188.96|186.86|188.96|186.86|188.94|186.84|4
1654376310000|2022-06-04 20:58:30|188.95|186.85|188.98|186.88|188.98|186.88|188.95|186.85|5
1654376320000|2022-06-04 20:58:40|188.99|186.89|189.03|186.93|189.07|186.97|188.99|186.89|10
1654376330000|2022-06-04 20:58:50|189.04|186.94|189.05|186.95|189.05|186.95|189.03|186.93|6
1654376340000|2022-06-04 20:59:00|189.04|186.94|189.04|186.94|189.07|186.97|189.02|186.92|6
1654376350000|2022-06-04 20:59:10|189.02|186.92|189|186.9|189.03|186.93|188.97|186.87|16
1654376360000|2022-06-04 20:59:20|188.99|186.89|189.02|186.92|189.05|186.95|188.99|186.89|6
1654376370000|2022-06-04 20:59:30|189.01|186.91|189.05|186.95|189.08|186.98|189|186.9|10
1654376380000|2022-06-04 20:59:40|189.06|186.96|189.04|186.94|189.07|186.97|189.03|186.93|9
1654376390000|2022-06-04 20:59:50|189.05|186.95|189.01|186.91|189.05|186.95|189.01|186.91|6
1654376400000|2022-06-04 21:00:00|189.02|186.92|189.11|187.01|189.11|187.01|189.02|186.92|6
1654376410000|2022-06-04 21:00:10|189.1|187|189.16|187.06|189.16|187.06|189.1|187|6
1654376420000|2022-06-04 21:00:20|189.17|187.07|189.13|187.03|189.19|187.09|189.13|187.03|6
1654376430000|2022-06-04 21:00:30|189.14|187.04|189.13|187.03|189.14|187.04|189.13|187.03|2
1654376440000|2022-06-04 21:00:40|189.14|187.04|189.15|187.05|189.16|187.06|189.14|187.04|4
1654376450000|2022-06-04 21:00:50|189.14|187.04|189.14|187.04|189.15|187.05|189.13|187.03|5
1654376460000|2022-06-04 21:01:00|189.15|187.05|189.13|187.03|189.18|187.08|189.13|187.03|8
1654376470000|2022-06-04 21:01:10|189.12|187.02|189.2|187.1|189.24|187.14|189.12|187.02|18
1654376480000|2022-06-04 21:01:20|189.23|187.13|189.2|187.1|189.27|187.17|189.2|187.1|14
1654376490000|2022-06-04 21:01:30|189.23|187.13|189.25|187.15|189.26|187.16|189.22|187.12|7
1654376500000|2022-06-04 21:01:40|189.26|187.16|189.22|187.12|189.26|187.16|189.21|187.11|10
1654376510000|2022-06-04 21:01:50|189.23|187.13|189.26|187.16|189.26|187.16|189.21|187.11|8
1654376520000|2022-06-04 21:02:00|189.25|187.15|189.14|187.04|189.25|187.15|189.11|187.01|14
1654376530000|2022-06-04 21:02:10|189.15|187.05|189.14|187.04|189.18|187.08|189.14|187.04|15
1654376540000|2022-06-04 21:02:20|189.13|187.03|189.14|187.04|189.15|187.05|189.13|187.03|5
1654376550000|2022-06-04 21:02:30|189.15|187.05|189.15|187.05|189.15|187.05|189.13|187.03|5
1654376560000|2022-06-04 21:02:40|189.14|187.04|189.11|187.01|189.14|187.04|189.11|187.01|6
1654376570000|2022-06-04 21:02:50|189.1|187|189.17|187.07|189.18|187.08|189.1|187|10
1654376580000|2022-06-04 21:03:00|189.16|187.06|189.15|187.05|189.17|187.07|189.13|187.03|5
1654376590000|2022-06-04 21:03:10|189.16|187.06|189.14|187.04|189.17|187.07|189.13|187.03|10
1654376600000|2022-06-04 21:03:20|189.15|187.05|189.17|187.07|189.17|187.07|189.15|187.05|5
1654376610000|2022-06-04 21:03:30|189.16|187.06|189.14|187.04|189.16|187.06|189.12|187.02|10
1654376620000|2022-06-04 21:03:40|189.13|187.03|189.14|187.04|189.16|187.06|189.13|187.03|6
1654376630000|2022-06-04 21:03:50|189.13|187.03|189.14|187.04|189.16|187.06|189.13|187.03|12
1654376640000|2022-06-04 21:04:00|189.15|187.05|189.15|187.05|189.17|187.07|189.15|187.05|5
1654376650000|2022-06-04 21:04:10|189.16|187.06|189.15|187.05|189.18|187.08|189.15|187.05|9
1654376660000|2022-06-04 21:04:20|189.18|187.08|189.2|187.1|189.21|187.11|189.16|187.06|7
1654376670000|2022-06-04 21:04:30|189.21|187.11|189.21|187.11|189.22|187.12|189.2|187.1|5
1654376680000|2022-06-04 21:04:40|189.22|187.12|189.16|187.06|189.24|187.14|189.16|187.06|8
1654376690000|2022-06-04 21:04:50|189.17|187.07|189.26|187.16|189.26|187.16|189.17|187.07|13
1654376700000|2022-06-04 21:05:00|189.25|187.15|189.28|187.18|189.28|187.18|189.23|187.13|11
1654376710000|2022-06-04 21:05:10|189.27|187.17|189.26|187.16|189.28|187.18|189.26|187.16|5
1654376720000|2022-06-04 21:05:20|189.27|187.17|189.26|187.16|189.27|187.17|189.26|187.16|2
1654376730000|2022-06-04 21:05:30|189.25|187.15|189.26|187.16|189.26|187.16|189.25|187.15|2
1654376750000|2022-06-04 21:05:50|189.25|187.15|189.15|187.05|189.25|187.15|189.15|187.05|4
1654376760000|2022-06-04 21:06:00|189.16|187.06|189.12|187.02|189.16|187.06|189.12|187.02|12
1654376770000|2022-06-04 21:06:10|189.13|187.03|189.11|187.01|189.13|187.03|189.11|187.01|3
1654376800000|2022-06-04 21:06:40|189.12|187.02|189.18|187.08|189.23|187.13|189.11|187.01|14
1654376810000|2022-06-04 21:06:50|189.17|187.07|189.17|187.07|189.18|187.08|189.17|187.07|3
1654376820000|2022-06-04 21:07:00|189.16|187.06|189.16|187.06|189.19|187.09|189.15|187.05|7
1654376830000|2022-06-04 21:07:10|189.17|187.07|189.15|187.05|189.17|187.07|189.15|187.05|3
1654376840000|2022-06-04 21:07:20|189.17|187.07|189.19|187.09|189.19|187.09|189.15|187.05|9
1654376850000|2022-06-04 21:07:30|189.17|187.07|189.16|187.06|189.18|187.08|189.15|187.05|5
1654376860000|2022-06-04 21:07:40|189.18|187.08|189.19|187.09|189.19|187.09|189.13|187.03|5
1654376870000|2022-06-04 21:07:50|189.18|187.08|189.17|187.07|189.22|187.12|189.17|187.07|10
1654376880000|2022-06-04 21:08:00|189.18|187.08|189.17|187.07|189.2|187.1|189.17|187.07|5
1654376890000|2022-06-04 21:08:10|189.16|187.06|189.18|187.08|189.18|187.08|189.16|187.06|3
1654376900000|2022-06-04 21:08:20|189.19|187.09|189.18|187.08|189.19|187.09|189.18|187.08|4
1654376910000|2022-06-04 21:08:30|189.17|187.07|189.22|187.12|189.24|187.14|189.17|187.07|6
1654376920000|2022-06-04 21:08:40|189.23|187.13|189.2|187.1|189.23|187.13|189.17|187.07|9
1654376930000|2022-06-04 21:08:50|189.19|187.09|189.18|187.08|189.19|187.09|189.18|187.08|2
1654376940000|2022-06-04 21:09:00|189.17|187.07|189.22|187.12|189.22|187.12|189.16|187.06|9
1654376950000|2022-06-04 21:09:10|189.21|187.11|189.16|187.06|189.21|187.11|189.16|187.06|5
1654376960000|2022-06-04 21:09:20|189.15|187.05|189.14|187.04|189.15|187.05|189.13|187.03|9
1654376970000|2022-06-04 21:09:30|189.13|187.03|189.11|187.01|189.14|187.04|189.11|187.01|8
1654376980000|2022-06-04 21:09:40|189.1|187|189.15|187.05|189.15|187.05|189.09|186.99|11
1654376990000|2022-06-04 21:09:50|189.14|187.04|189.12|187.02|189.14|187.04|189.11|187.01|9
1654377000000|2022-06-04 21:10:00|189.14|187.04|189.11|187.01|189.14|187.04|189.11|187.01|3
1654377010000|2022-06-04 21:10:10|189.1|187|189.13|187.03|189.14|187.04|189.1|187|4
1654377020000|2022-06-04 21:10:20|189.12|187.02|189.12|187.02|189.13|187.03|189.12|187.02|3
1654377060000|2022-06-04 21:11:00|189.13|187.03|189.12|187.02|189.13|187.03|189.12|187.02|2
1654377070000|2022-06-04 21:11:10|189.13|187.03|189.12|187.02|189.13|187.03|189.12|187.02|4
1654377130000|2022-06-04 21:12:10|189.14|187.04|189.11|187.01|189.14|187.04|189.11|187.01|3
1654377150000|2022-06-04 21:12:30|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654377180000|2022-06-04 21:13:00|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654377210000|2022-06-04 21:13:30|189.06|186.96|189.07|186.97|189.07|186.97|189.05|186.95|6
1654377230000|2022-06-04 21:13:50|189.06|186.96|189.07|186.97|189.07|186.97|189.06|186.96|2
1654377240000|2022-06-04 21:14:00|189.05|186.95|189.07|186.97|189.07|186.97|189.05|186.95|7
1654377250000|2022-06-04 21:14:10|189.06|186.96|189.07|186.97|189.08|186.98|189.06|186.96|4
1654377260000|2022-06-04 21:14:20|189.1|187|189.13|187.03|189.14|187.04|189.1|187|11
1654377270000|2022-06-04 21:14:30|189.12|187.02|189.12|187.02|189.12|187.02|189.11|187.01|3
1654377280000|2022-06-04 21:14:40|189.11|187.01|189.08|186.98|189.12|187.02|189.08|186.98|6
1654377290000|2022-06-04 21:14:50|189.09|186.99|189.08|186.98|189.1|187|189.08|186.98|5
1654377300000|2022-06-04 21:15:00|189.12|187.02|189.14|187.04|189.14|187.04|189.12|187.02|5
1654377310000|2022-06-04 21:15:10|189.15|187.05|189.14|187.04|189.15|187.05|189.12|187.02|7
1654377320000|2022-06-04 21:15:20|189.12|187.02|189.12|187.02|189.12|187.02|189.1|187|9
1654377330000|2022-06-04 21:15:30|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654377340000|2022-06-04 21:15:40|189.14|187.04|189.13|187.03|189.14|187.04|189.11|187.01|7
1654377350000|2022-06-04 21:15:50|189.14|187.04|189.13|187.03|189.14|187.04|189.13|187.03|2
1654377360000|2022-06-04 21:16:00|189.14|187.04|189.13|187.03|189.15|187.05|189.13|187.03|4
1654377370000|2022-06-04 21:16:10|189.14|187.04|189.14|187.04|189.14|187.04|189.14|187.04|1
1654377390000|2022-06-04 21:16:30|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654377400000|2022-06-04 21:16:40|189.13|187.03|189.13|187.03|189.15|187.05|189.13|187.03|5
1654377410000|2022-06-04 21:16:50|189.14|187.04|189.14|187.04|189.14|187.04|189.13|187.03|3
1654377430000|2022-06-04 21:17:10|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654377450000|2022-06-04 21:17:30|189.13|187.03|189.15|187.05|189.15|187.05|189.13|187.03|2
1654377470000|2022-06-04 21:17:50|189.14|187.04|189.14|187.04|189.14|187.04|189.13|187.03|5
1654377480000|2022-06-04 21:18:00|189.15|187.05|189.17|187.07|189.23|187.13|189.14|187.04|10
1654377490000|2022-06-04 21:18:10|189.16|187.06|189.19|187.09|189.19|187.09|189.16|187.06|4
1654377500000|2022-06-04 21:18:20|189.18|187.08|189.16|187.06|189.18|187.08|189.15|187.05|10
1654377510000|2022-06-04 21:18:30|189.19|187.09|189.18|187.08|189.19|187.09|189.16|187.06|4
1654377520000|2022-06-04 21:18:40|189.17|187.07|189.15|187.05|189.18|187.08|189.15|187.05|6
1654377530000|2022-06-04 21:18:50|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654377540000|2022-06-04 21:19:00|189.18|187.08|189.18|187.08|189.23|187.13|189.18|187.08|17
1654377550000|2022-06-04 21:19:10|189.17|187.07|189.18|187.08|189.18|187.08|189.17|187.07|2
1654377560000|2022-06-04 21:19:20|189.17|187.07|189.16|187.06|189.19|187.09|189.16|187.06|6
1654377570000|2022-06-04 21:19:30|189.15|187.05|189.15|187.05|189.16|187.06|189.14|187.04|6
1654377600000|2022-06-04 21:20:00|189.16|187.06|189.21|187.11|189.21|187.11|189.15|187.05|6
1654377610000|2022-06-04 21:20:10|189.24|187.14|189.24|187.14|189.24|187.14|189.24|187.14|1
1654377620000|2022-06-04 21:20:20|189.27|187.17|189.27|187.17|189.28|187.18|189.27|187.17|3
1654377630000|2022-06-04 21:20:30|189.28|187.18|189.29|187.19|189.29|187.19|189.27|187.17|4
1654377640000|2022-06-04 21:20:40|189.3|187.2|189.27|187.17|189.3|187.2|189.21|187.11|10
1654377650000|2022-06-04 21:20:50|189.28|187.18|189.3|187.2|189.3|187.2|189.26|187.16|6
1654377660000|2022-06-04 21:21:00|189.29|187.19|189.29|187.19|189.29|187.19|189.28|187.18|3
1654377670000|2022-06-04 21:21:10|189.27|187.17|189.27|187.17|189.27|187.17|189.24|187.14|5
1654377680000|2022-06-04 21:21:20|189.28|187.18|189.26|187.16|189.28|187.18|189.24|187.14|6
1654377690000|2022-06-04 21:21:30|189.25|187.15|189.21|187.11|189.26|187.16|189.21|187.11|10
1654377700000|2022-06-04 21:21:40|189.22|187.12|189.21|187.11|189.23|187.13|189.21|187.11|4
1654377710000|2022-06-04 21:21:50|189.26|187.16|189.26|187.16|189.26|187.16|189.26|187.16|1
1654377720000|2022-06-04 21:22:00|189.27|187.17|189.28|187.18|189.28|187.18|189.26|187.16|4
1654377730000|2022-06-04 21:22:10|189.26|187.16|189.28|187.18|189.28|187.18|189.26|187.16|3
1654377740000|2022-06-04 21:22:20|189.26|187.16|189.29|187.19|189.3|187.2|189.26|187.16|10
1654377750000|2022-06-04 21:22:30|189.3|187.2|189.29|187.19|189.3|187.2|189.27|187.17|3
1654377760000|2022-06-04 21:22:40|189.3|187.2|189.31|187.21|189.31|187.21|189.3|187.2|2
1654377770000|2022-06-04 21:22:50|189.3|187.2|189.32|187.22|189.32|187.22|189.3|187.2|5
1654377800000|2022-06-04 21:23:20|189.31|187.21|189.33|187.23|189.33|187.23|189.31|187.21|3
1654377810000|2022-06-04 21:23:30|189.34|187.24|189.34|187.24|189.34|187.24|189.34|187.24|1
1654377860000|2022-06-04 21:24:20|189.31|187.21|189.33|187.23|189.33|187.23|189.31|187.21|4
1654377870000|2022-06-04 21:24:30|189.34|187.24|189.37|187.27|189.39|187.29|189.33|187.23|10
1654377880000|2022-06-04 21:24:40|189.38|187.28|189.4|187.3|189.4|187.3|189.38|187.28|3
1654377890000|2022-06-04 21:24:50|189.39|187.29|189.4|187.3|189.4|187.3|189.39|187.29|2
1654377910000|2022-06-04 21:25:10|189.38|187.28|189.38|187.28|189.38|187.28|189.38|187.28|1
1654377920000|2022-06-04 21:25:20|189.39|187.29|189.38|187.28|189.4|187.3|189.38|187.28|3
1654377930000|2022-06-04 21:25:30|189.39|187.29|189.49|187.39|189.49|187.39|189.39|187.29|5
1654377950000|2022-06-04 21:25:50|189.5|187.4|189.53|187.43|189.54|187.44|189.47|187.37|7
1654377960000|2022-06-04 21:26:00|189.54|187.44|189.53|187.43|189.55|187.45|189.53|187.43|3
1654377970000|2022-06-04 21:26:10|189.51|187.41|189.52|187.42|189.52|187.42|189.51|187.41|2
1654377990000|2022-06-04 21:26:30|189.54|187.44|189.55|187.45|189.55|187.45|189.54|187.44|2
1654378000000|2022-06-04 21:26:40|189.56|187.46|189.61|187.51|189.61|187.51|189.56|187.46|3
1654378010000|2022-06-04 21:26:50|189.62|187.52|189.6|187.5|189.62|187.52|189.6|187.5|3
1654378020000|2022-06-04 21:27:00|189.59|187.49|189.61|187.51|189.62|187.52|189.59|187.49|4
1654378030000|2022-06-04 21:27:10|189.62|187.52|189.61|187.51|189.62|187.52|189.61|187.51|2
1654378060000|2022-06-04 21:27:40|189.62|187.52|189.63|187.53|189.63|187.53|189.61|187.51|4
1654378070000|2022-06-04 21:27:50|189.64|187.54|189.62|187.52|189.64|187.54|189.61|187.51|3
1654378080000|2022-06-04 21:28:00|189.61|187.51|189.61|187.51|189.61|187.51|189.61|187.51|1
1654378090000|2022-06-04 21:28:10|189.55|187.45|189.42|187.32|189.55|187.45|189.4|187.3|16
1654378100000|2022-06-04 21:28:20|189.41|187.31|189.41|187.31|189.42|187.32|189.4|187.3|5
1654378110000|2022-06-04 21:28:30|189.4|187.3|189.41|187.31|189.41|187.31|189.4|187.3|2
1654378120000|2022-06-04 21:28:40|189.42|187.32|189.42|187.32|189.42|187.32|189.42|187.32|1
1654378130000|2022-06-04 21:28:50|189.41|187.31|189.41|187.31|189.42|187.32|189.41|187.31|3
1654378140000|2022-06-04 21:29:00|189.4|187.3|189.41|187.31|189.41|187.31|189.4|187.3|4
1654378150000|2022-06-04 21:29:10|189.4|187.3|189.39|187.29|189.41|187.31|189.39|187.29|9
1654378160000|2022-06-04 21:29:20|189.41|187.31|189.4|187.3|189.41|187.31|189.4|187.3|2
1654378190000|2022-06-04 21:29:50|189.38|187.28|189.37|187.27|189.39|187.29|189.37|187.27|3
1654378200000|2022-06-04 21:30:00|189.39|187.29|189.4|187.3|189.4|187.3|189.37|187.27|5
1654378220000|2022-06-04 21:30:20|189.41|187.31|189.41|187.31|189.41|187.31|189.41|187.31|1
1654378300000|2022-06-04 21:31:40|189.42|187.32|189.43|187.33|189.43|187.33|189.42|187.32|2
1654378310000|2022-06-04 21:31:50|189.47|187.37|189.48|187.38|189.51|187.41|189.47|187.37|4
1654378320000|2022-06-04 21:32:00|189.47|187.37|189.47|187.37|189.47|187.37|189.46|187.36|3
1654378330000|2022-06-04 21:32:10|189.46|187.36|189.44|187.34|189.46|187.36|189.43|187.33|5
1654378340000|2022-06-04 21:32:20|189.43|187.33|189.43|187.33|189.43|187.33|189.43|187.33|1
1654378350000|2022-06-04 21:32:30|189.44|187.34|189.46|187.36|189.46|187.36|189.44|187.34|3
1654378360000|2022-06-04 21:32:40|189.45|187.35|189.46|187.36|189.46|187.36|189.45|187.35|2
1654378370000|2022-06-04 21:32:50|189.45|187.35|189.46|187.36|189.47|187.37|189.44|187.34|16
1654378380000|2022-06-04 21:33:00|189.47|187.37|189.5|187.4|189.51|187.41|189.45|187.35|26
1654378390000|2022-06-04 21:33:10|189.47|187.37|189.49|187.39|189.5|187.4|189.47|187.37|17
1654378400000|2022-06-04 21:33:20|189.48|187.38|189.49|187.39|189.49|187.39|189.47|187.37|9
1654378410000|2022-06-04 21:33:30|189.5|187.4|189.5|187.4|189.5|187.4|189.5|187.4|1
1654378420000|2022-06-04 21:33:40|189.51|187.41|189.51|187.41|189.51|187.41|189.51|187.41|1
1654378440000|2022-06-04 21:34:00|189.53|187.43|189.52|187.42|189.53|187.43|189.51|187.41|4
1654378450000|2022-06-04 21:34:10|189.53|187.43|189.52|187.42|189.55|187.45|189.52|187.42|4
1654378460000|2022-06-04 21:34:20|189.5|187.4|189.5|187.4|189.5|187.4|189.5|187.4|1
1654378470000|2022-06-04 21:34:30|189.49|187.39|189.5|187.4|189.5|187.4|189.49|187.39|2
1654378480000|2022-06-04 21:34:40|189.49|187.39|189.46|187.36|189.5|187.4|189.46|187.36|6
1654378530000|2022-06-04 21:35:30|189.47|187.37|189.45|187.35|189.47|187.37|189.45|187.35|5
1654378540000|2022-06-04 21:35:40|189.46|187.36|189.45|187.35|189.46|187.36|189.45|187.35|2
1654378570000|2022-06-04 21:36:10|189.47|187.37|189.46|187.36|189.47|187.37|189.46|187.36|2
1654378600000|2022-06-04 21:36:40|189.45|187.35|189.45|187.35|189.46|187.36|189.45|187.35|3
1654378610000|2022-06-04 21:36:50|189.46|187.36|189.48|187.38|189.48|187.38|189.46|187.36|3
1654378630000|2022-06-04 21:37:10|189.49|187.39|189.51|187.41|189.51|187.41|189.49|187.39|7
1654378640000|2022-06-04 21:37:20|189.5|187.4|189.5|187.4|189.51|187.41|189.5|187.4|3
1654378650000|2022-06-04 21:37:30|189.51|187.41|189.51|187.41|189.51|187.41|189.51|187.41|1
1654378660000|2022-06-04 21:37:40|189.53|187.43|189.54|187.44|189.54|187.44|189.53|187.43|2
1654378670000|2022-06-04 21:37:50|189.53|187.43|189.61|187.51|189.61|187.51|189.53|187.43|6
1654378680000|2022-06-04 21:38:00|189.6|187.5|189.62|187.52|189.63|187.53|189.6|187.5|4
1654378690000|2022-06-04 21:38:10|189.63|187.53|189.67|187.57|189.68|187.58|189.63|187.53|9
1654378700000|2022-06-04 21:38:20|189.66|187.56|189.66|187.56|189.67|187.57|189.66|187.56|3
1654378710000|2022-06-04 21:38:30|189.67|187.57|189.69|187.59|189.69|187.59|189.63|187.53|25
1654378720000|2022-06-04 21:38:40|189.68|187.58|189.64|187.54|189.69|187.59|189.63|187.53|36
1654378730000|2022-06-04 21:38:50|189.69|187.59|189.72|187.62|189.72|187.62|189.64|187.54|18
1654378740000|2022-06-04 21:39:00|189.69|187.59|189.72|187.62|189.73|187.63|189.69|187.59|7
1654378750000|2022-06-04 21:39:10|189.73|187.63|189.74|187.64|189.74|187.64|189.72|187.62|7
1654378760000|2022-06-04 21:39:20|189.75|187.65|189.75|187.65|189.75|187.65|189.73|187.63|13
1654378770000|2022-06-04 21:39:30|189.74|187.64|189.75|187.65|189.75|187.65|189.74|187.64|4
1654378780000|2022-06-04 21:39:40|189.76|187.66|189.79|187.69|189.81|187.71|189.73|187.63|16
1654378790000|2022-06-04 21:39:50|189.81|187.71|189.8|187.7|189.82|187.72|189.79|187.69|30
1654378800000|2022-06-04 21:40:00|189.81|187.71|189.96|187.86|189.99|187.89|189.8|187.7|14
1654378810000|2022-06-04 21:40:10|189.95|187.85|189.96|187.86|189.97|187.87|189.94|187.84|22
1654378820000|2022-06-04 21:40:20|189.95|187.85|190|187.9|190|187.9|189.95|187.85|12
1654378830000|2022-06-04 21:40:30|190.01|187.91|190.01|187.91|190.01|187.91|190.01|187.91|1
1654378840000|2022-06-04 21:40:40|189.98|187.88|189.98|187.88|189.98|187.88|189.97|187.87|7
1654378850000|2022-06-04 21:40:50|190|187.9|190|187.9|190|187.9|189.99|187.89|13
1654378860000|2022-06-04 21:41:00|189.98|187.88|189.99|187.89|190|187.9|189.98|187.88|4
1654378870000|2022-06-04 21:41:10|190|187.9|190|187.9|190.01|187.91|189.98|187.88|7
1654378880000|2022-06-04 21:41:20|189.99|187.89|190|187.9|190.01|187.91|189.99|187.89|4
1654378890000|2022-06-04 21:41:30|189.99|187.89|190.05|187.95|190.05|187.95|189.98|187.88|23
1654378900000|2022-06-04 21:41:40|190.06|187.96|190.06|187.96|190.07|187.97|190.05|187.95|11
1654378910000|2022-06-04 21:41:50|190.07|187.97|190.1|188|190.1|188|190.07|187.97|6
1654378920000|2022-06-04 21:42:00|190.09|187.99|190.09|187.99|190.1|188|190.09|187.99|3
1654378930000|2022-06-04 21:42:10|190.1|188|190.1|188|190.1|188|190.09|187.99|3
1654378940000|2022-06-04 21:42:20|190.11|188.01|190.08|187.98|190.11|188.01|190.08|187.98|4
1654378950000|2022-06-04 21:42:30|190.09|187.99|190.09|187.99|190.1|188|190.08|187.98|9
1654378960000|2022-06-04 21:42:40|190.1|188|190.1|188|190.1|188|190.09|187.99|5
1654378970000|2022-06-04 21:42:50|190.09|187.99|190.11|188.01|190.11|188.01|190.09|187.99|3
1654378980000|2022-06-04 21:43:00|190.1|188|190.37|188.27|190.39|188.29|190.1|188|21
1654378990000|2022-06-04 21:43:10|190.38|188.28|190.74|188.64|190.77|188.67|190.38|188.28|22
1654379000000|2022-06-04 21:43:20|190.75|188.65|190.78|188.68|190.78|188.68|190.74|188.64|23
1654379010000|2022-06-04 21:43:30|190.77|188.67|190.63|188.53|190.77|188.67|190.63|188.53|21
1654379020000|2022-06-04 21:43:40|190.65|188.55|190.62|188.52|190.65|188.55|190.61|188.51|21
1654379030000|2022-06-04 21:43:50|190.63|188.53|190.62|188.52|190.64|188.54|190.62|188.52|16
1654379040000|2022-06-04 21:44:00|190.63|188.53|190.64|188.54|190.65|188.55|190.62|188.52|21
1654379050000|2022-06-04 21:44:10|190.65|188.55|190.64|188.54|190.65|188.55|190.62|188.52|22
1654379060000|2022-06-04 21:44:20|190.63|188.53|190.63|188.53|190.64|188.54|190.62|188.52|27
1654379070000|2022-06-04 21:44:30|190.64|188.54|190.63|188.53|190.64|188.54|190.62|188.52|16
1654379080000|2022-06-04 21:44:40|190.62|188.52|190.56|188.46|190.62|188.52|190.55|188.45|19
1654379090000|2022-06-04 21:44:50|190.57|188.47|190.57|188.47|190.58|188.48|190.55|188.45|8
1654379100000|2022-06-04 21:45:00|190.58|188.48|190.58|188.48|190.58|188.48|190.56|188.46|7
1654379110000|2022-06-04 21:45:10|190.59|188.49|190.59|188.49|190.59|188.49|190.57|188.47|7
1654379120000|2022-06-04 21:45:20|190.58|188.48|190.57|188.47|190.61|188.51|190.53|188.43|19
1654379130000|2022-06-04 21:45:30|190.56|188.46|190.47|188.37|190.56|188.46|190.47|188.37|12
1654379140000|2022-06-04 21:45:40|190.46|188.36|190.41|188.31|190.47|188.37|190.4|188.3|16
1654379150000|2022-06-04 21:45:50|190.42|188.32|190.41|188.31|190.43|188.33|190.41|188.31|9
1654379160000|2022-06-04 21:46:00|190.43|188.33|190.43|188.33|190.43|188.33|190.43|188.33|1
1654379170000|2022-06-04 21:46:10|190.42|188.32|190.43|188.33|190.44|188.34|190.42|188.32|5
1654379180000|2022-06-04 21:46:20|190.42|188.32|190.42|188.32|190.43|188.33|190.41|188.31|7
1654379190000|2022-06-04 21:46:30|190.41|188.31|190.42|188.32|190.42|188.32|190.41|188.31|6
1654379200000|2022-06-04 21:46:40|190.4|188.3|190.41|188.31|190.42|188.32|190.4|188.3|10
1654379210000|2022-06-04 21:46:50|190.42|188.32|190.42|188.32|190.43|188.33|190.4|188.3|11
1654379220000|2022-06-04 21:47:00|190.43|188.33|190.4|188.3|190.43|188.33|190.4|188.3|9
1654379230000|2022-06-04 21:47:10|190.39|188.29|190.33|188.23|190.41|188.31|190.33|188.23|14
1654379240000|2022-06-04 21:47:20|190.31|188.21|190.32|188.22|190.33|188.23|190.31|188.21|4
1654379250000|2022-06-04 21:47:30|190.33|188.23|190.29|188.19|190.34|188.24|190.29|188.19|13
1654379260000|2022-06-04 21:47:40|190.31|188.21|190.21|188.11|190.31|188.21|190.21|188.11|13
1654379270000|2022-06-04 21:47:50|190.2|188.1|190.05|187.95|190.2|188.1|190.05|187.95|20
1654379280000|2022-06-04 21:48:00|190.06|187.96|189.97|187.87|190.06|187.96|189.97|187.87|10
1654379290000|2022-06-04 21:48:10|189.96|187.86|189.97|187.87|189.98|187.88|189.95|187.85|8
1654379300000|2022-06-04 21:48:20|189.96|187.86|189.95|187.85|189.96|187.86|189.94|187.84|4
1654379310000|2022-06-04 21:48:30|189.94|187.84|189.89|187.79|189.94|187.84|189.89|187.79|5
1654379320000|2022-06-04 21:48:40|189.86|187.76|189.85|187.75|189.87|187.77|189.85|187.75|5
1654379330000|2022-06-04 21:48:50|189.84|187.74|189.82|187.72|189.85|187.75|189.82|187.72|7
1654379340000|2022-06-04 21:49:00|189.81|187.71|189.79|187.69|189.81|187.71|189.78|187.68|7
1654379350000|2022-06-04 21:49:10|189.78|187.68|189.83|187.73|189.84|187.74|189.78|187.68|12
1654379360000|2022-06-04 21:49:20|189.82|187.72|189.83|187.73|189.83|187.73|189.82|187.72|4
1654379370000|2022-06-04 21:49:30|189.82|187.72|189.83|187.73|189.83|187.73|189.82|187.72|2
1654379380000|2022-06-04 21:49:40|189.82|187.72|189.83|187.73|189.84|187.74|189.82|187.72|4
1654379390000|2022-06-04 21:49:50|189.84|187.74|189.86|187.76|189.9|187.8|189.83|187.73|9
1654379400000|2022-06-04 21:50:00|189.87|187.77|189.86|187.76|189.9|187.8|189.86|187.76|11
1654379410000|2022-06-04 21:50:10|189.85|187.75|189.87|187.77|189.89|187.79|189.85|187.75|15
1654379420000|2022-06-04 21:50:20|189.88|187.78|189.89|187.79|189.89|187.79|189.87|187.77|6
1654379430000|2022-06-04 21:50:30|189.9|187.8|189.88|187.78|189.9|187.8|189.87|187.77|7
1654379440000|2022-06-04 21:50:40|189.89|187.79|189.85|187.75|189.89|187.79|189.85|187.75|8
1654379450000|2022-06-04 21:50:50|189.86|187.76|189.81|187.71|189.88|187.78|189.8|187.7|6
1654379460000|2022-06-04 21:51:00|189.82|187.72|189.83|187.73|189.83|187.73|189.82|187.72|6
1654379470000|2022-06-04 21:51:10|189.82|187.72|189.82|187.72|189.83|187.73|189.82|187.72|3
1654379480000|2022-06-04 21:51:20|189.83|187.73|189.82|187.72|189.83|187.73|189.82|187.72|2
1654379520000|2022-06-04 21:52:00|189.83|187.73|189.87|187.77|189.87|187.77|189.83|187.73|11
1654379530000|2022-06-04 21:52:10|189.86|187.76|189.84|187.74|189.86|187.76|189.83|187.73|9
1654379540000|2022-06-04 21:52:20|189.85|187.75|189.85|187.75|189.85|187.75|189.85|187.75|1
1654379550000|2022-06-04 21:52:30|189.83|187.73|189.82|187.72|189.84|187.74|189.82|187.72|4
1654379560000|2022-06-04 21:52:40|189.83|187.73|189.68|187.58|189.85|187.75|189.68|187.58|5
1654379570000|2022-06-04 21:52:50|189.67|187.57|189.65|187.55|189.67|187.57|189.65|187.55|6
1654379590000|2022-06-04 21:53:10|189.64|187.54|189.61|187.51|189.64|187.54|189.61|187.51|5
1654379600000|2022-06-04 21:53:20|189.62|187.52|189.61|187.51|189.62|187.52|189.6|187.5|3
1654379610000|2022-06-04 21:53:30|189.6|187.5|189.56|187.46|189.61|187.51|189.56|187.46|9
1654379620000|2022-06-04 21:53:40|189.55|187.45|189.56|187.46|189.57|187.47|189.55|187.45|3
1654379630000|2022-06-04 21:53:50|189.55|187.45|189.59|187.49|189.6|187.5|189.55|187.45|10
1654379640000|2022-06-04 21:54:00|189.55|187.45|189.51|187.41|189.57|187.47|189.5|187.4|18
1654379660000|2022-06-04 21:54:20|189.49|187.39|189.49|187.39|189.5|187.4|189.48|187.38|4
1654379670000|2022-06-04 21:54:30|189.46|187.36|189.46|187.36|189.46|187.36|189.46|187.36|1
1654379680000|2022-06-04 21:54:40|189.45|187.35|189.45|187.35|189.47|187.37|189.45|187.35|5
1654379700000|2022-06-04 21:55:00|189.44|187.34|189.45|187.35|189.46|187.36|189.44|187.34|3
1654379710000|2022-06-04 21:55:10|189.44|187.34|189.48|187.38|189.49|187.39|189.44|187.34|8
1654379720000|2022-06-04 21:55:20|189.47|187.37|189.48|187.38|189.49|187.39|189.47|187.37|6
1654379730000|2022-06-04 21:55:30|189.49|187.39|189.49|187.39|189.49|187.39|189.49|187.39|1
1654379740000|2022-06-04 21:55:40|189.44|187.34|189.25|187.15|189.44|187.34|189.25|187.15|5
1654379750000|2022-06-04 21:55:50|189.24|187.14|189.32|187.22|189.33|187.23|189.22|187.12|21
1654379760000|2022-06-04 21:56:00|189.33|187.23|189.33|187.23|189.33|187.23|189.32|187.22|3
1654379780000|2022-06-04 21:56:20|189.34|187.24|189.34|187.24|189.34|187.24|189.34|187.24|1
1654379810000|2022-06-04 21:56:50|189.35|187.25|189.35|187.25|189.35|187.25|189.35|187.25|1
1654379830000|2022-06-04 21:57:10|189.34|187.24|189.35|187.25|189.35|187.25|189.34|187.24|2
1654379840000|2022-06-04 21:57:20|189.37|187.27|189.37|187.27|189.37|187.27|189.37|187.27|1
1654379850000|2022-06-04 21:57:30|189.42|187.32|189.43|187.33|189.43|187.33|189.42|187.32|2
1654379860000|2022-06-04 21:57:40|189.42|187.32|189.42|187.32|189.43|187.33|189.41|187.31|5
1654379870000|2022-06-04 21:57:50|189.43|187.33|189.43|187.33|189.44|187.34|189.42|187.32|11
1654379880000|2022-06-04 21:58:00|189.44|187.34|189.45|187.35|189.45|187.35|189.44|187.34|2
1654379890000|2022-06-04 21:58:10|189.44|187.34|189.46|187.36|189.46|187.36|189.44|187.34|3
1654379900000|2022-06-04 21:58:20|189.47|187.37|189.46|187.36|189.47|187.37|189.46|187.36|4
1654379910000|2022-06-04 21:58:30|189.47|187.37|189.46|187.36|189.48|187.38|189.46|187.36|5
1654379920000|2022-06-04 21:58:40|189.47|187.37|189.75|187.65|189.76|187.66|189.45|187.35|24
1654379930000|2022-06-04 21:58:50|189.74|187.64|189.74|187.64|189.75|187.65|189.74|187.64|5
1654379940000|2022-06-04 21:59:00|189.72|187.62|189.78|187.68|189.78|187.68|189.72|187.62|6
1654379950000|2022-06-04 21:59:10|189.76|187.66|189.82|187.72|189.82|187.72|189.76|187.66|19
1654379960000|2022-06-04 21:59:20|189.83|187.73|189.88|187.78|189.92|187.82|189.81|187.71|22
1654379970000|2022-06-04 21:59:30|189.87|187.77|189.85|187.75|189.92|187.82|189.83|187.73|15
1654379980000|2022-06-04 21:59:40|189.84|187.74|189.85|187.75|189.86|187.76|189.84|187.74|10
1654379990000|2022-06-04 21:59:50|189.82|187.72|189.83|187.73|189.83|187.73|189.82|187.72|4
1654380000000|2022-06-04 22:00:00|189.82|187.72|189.86|187.76|189.87|187.77|189.82|187.72|9
1654380010000|2022-06-04 22:00:10|189.87|187.77|189.79|187.69|189.87|187.77|189.73|187.63|14
1654380020000|2022-06-04 22:00:20|189.76|187.66|189.71|187.61|189.79|187.69|189.71|187.61|15
1654380030000|2022-06-04 22:00:30|189.67|187.57|189.64|187.54|189.67|187.57|189.63|187.53|12
1654380040000|2022-06-04 22:00:40|189.66|187.56|189.64|187.54|189.66|187.56|189.64|187.54|2
1654380050000|2022-06-04 22:00:50|189.63|187.53|189.59|187.49|189.63|187.53|189.58|187.48|8
1654380060000|2022-06-04 22:01:00|189.58|187.48|189.57|187.47|189.59|187.49|189.56|187.46|7
1654380070000|2022-06-04 22:01:10|189.58|187.48|189.72|187.62|189.72|187.62|189.58|187.48|11
1654380080000|2022-06-04 22:01:20|189.73|187.63|189.81|187.71|189.81|187.71|189.72|187.62|13
1654380090000|2022-06-04 22:01:30|189.82|187.72|189.83|187.73|189.85|187.75|189.79|187.69|15
1654380100000|2022-06-04 22:01:40|189.84|187.74|189.82|187.72|189.85|187.75|189.82|187.72|4
1654380110000|2022-06-04 22:01:50|189.83|187.73|189.94|187.84|189.95|187.85|189.82|187.72|17
1654380120000|2022-06-04 22:02:00|189.91|187.81|189.82|187.72|189.93|187.83|189.81|187.71|15
1654380130000|2022-06-04 22:02:10|189.81|187.71|189.84|187.74|189.84|187.74|189.72|187.62|15
1654380140000|2022-06-04 22:02:20|189.85|187.75|189.65|187.55|189.91|187.81|189.64|187.54|17
1654380150000|2022-06-04 22:02:30|189.66|187.56|189.82|187.72|189.83|187.73|189.66|187.56|6
1654380160000|2022-06-04 22:02:40|189.81|187.71|189.74|187.64|189.83|187.73|189.72|187.62|12
1654380170000|2022-06-04 22:02:50|189.75|187.65|189.78|187.68|189.78|187.68|189.72|187.62|14
1654380180000|2022-06-04 22:03:00|189.77|187.67|189.75|187.65|189.77|187.67|189.74|187.64|22
1654380190000|2022-06-04 22:03:10|189.74|187.64|189.71|187.61|189.77|187.67|189.69|187.59|21
1654380200000|2022-06-04 22:03:20|189.72|187.62|189.55|187.45|189.76|187.66|189.54|187.44|25
1654380210000|2022-06-04 22:03:30|189.56|187.46|189.84|187.74|189.84|187.74|189.56|187.46|19
1654380220000|2022-06-04 22:03:40|189.89|187.79|190.15|188.05|190.15|188.05|189.89|187.79|23
1654380230000|2022-06-04 22:03:50|190.14|188.04|189.9|187.8|190.15|188.05|189.88|187.78|21
1654380240000|2022-06-04 22:04:00|189.89|187.79|189.94|187.84|189.94|187.84|189.88|187.78|12
1654380250000|2022-06-04 22:04:10|189.93|187.83|189.84|187.74|189.94|187.84|189.8|187.7|20
1654380260000|2022-06-04 22:04:20|189.82|187.72|189.75|187.65|189.82|187.72|189.72|187.62|18
1654380270000|2022-06-04 22:04:30|189.76|187.66|189.8|187.7|189.82|187.72|189.76|187.66|6
1654380280000|2022-06-04 22:04:40|189.81|187.71|189.81|187.71|189.85|187.75|189.8|187.7|5
1654380300000|2022-06-04 22:05:00|189.82|187.72|189.81|187.71|189.82|187.72|189.81|187.71|4
1654380310000|2022-06-04 22:05:10|189.82|187.72|189.89|187.79|189.89|187.79|189.82|187.72|9
1654380320000|2022-06-04 22:05:20|189.86|187.76|189.82|187.72|189.89|187.79|189.82|187.72|6
1654380340000|2022-06-04 22:05:40|189.81|187.71|189.75|187.65|189.81|187.71|189.72|187.62|11
1654380350000|2022-06-04 22:05:50|189.76|187.66|189.74|187.64|189.76|187.66|189.74|187.64|5
1654380360000|2022-06-04 22:06:00|189.75|187.65|189.96|187.86|189.96|187.86|189.75|187.65|16
1654380370000|2022-06-04 22:06:10|189.95|187.85|189.83|187.73|189.96|187.86|189.83|187.73|10
1654380380000|2022-06-04 22:06:20|189.84|187.74|190.23|188.13|190.23|188.13|189.84|187.74|17
1654380390000|2022-06-04 22:06:30|190.24|188.14|190.14|188.04|190.24|188.14|190.12|188.02|14
1654380400000|2022-06-04 22:06:40|190.13|188.03|190.15|188.05|190.15|188.05|190.13|188.03|3
1654380410000|2022-06-04 22:06:50|190.16|188.06|190.2|188.1|190.2|188.1|190.13|188.03|8
1654380420000|2022-06-04 22:07:00|190.21|188.11|190.19|188.09|190.25|188.15|190.16|188.06|14
1654380430000|2022-06-04 22:07:10|190.18|188.08|190.19|188.09|190.19|188.09|190.17|188.07|3
1654380440000|2022-06-04 22:07:20|190.2|188.1|190.24|188.14|190.25|188.15|190.2|188.1|7
1654380450000|2022-06-04 22:07:30|190.23|188.13|190.23|188.13|190.24|188.14|190.22|188.12|7
1654380460000|2022-06-04 22:07:40|190.22|188.12|190.23|188.13|190.24|188.14|190.21|188.11|5
1654380470000|2022-06-04 22:07:50|190.22|188.12|190.24|188.14|190.24|188.14|190.22|188.12|5
1654380480000|2022-06-04 22:08:00|190.26|188.16|190.27|188.17|190.34|188.24|190.26|188.16|8
1654380490000|2022-06-04 22:08:10|190.25|188.15|190.24|188.14|190.25|188.15|190.21|188.11|12
1654380500000|2022-06-04 22:08:20|190.25|188.15|190.18|188.08|190.25|188.15|190.18|188.08|5
1654380510000|2022-06-04 22:08:30|190.19|188.09|190.18|188.08|190.19|188.09|190.17|188.07|10
1654380520000|2022-06-04 22:08:40|190.19|188.09|190.25|188.15|190.25|188.15|190.19|188.09|7
1654380530000|2022-06-04 22:08:50|190.24|188.14|190.25|188.15|190.25|188.15|190.24|188.14|2
1654380540000|2022-06-04 22:09:00|190.24|188.14|190.24|188.14|190.24|188.14|190.24|188.14|1
1654380550000|2022-06-04 22:09:10|190.23|188.13|190.24|188.14|190.24|188.14|190.23|188.13|2
1654380560000|2022-06-04 22:09:20|190.25|188.15|190.25|188.15|190.25|188.15|190.24|188.14|3
1654380570000|2022-06-04 22:09:30|190.24|188.14|190.24|188.14|190.25|188.15|190.23|188.13|10
1654380590000|2022-06-04 22:09:50|190.23|188.13|190.23|188.13|190.23|188.13|190.23|188.13|1
1654380600000|2022-06-04 22:10:00|190.2|188.1|189.91|187.81|190.22|188.12|189.91|187.81|13
1654380610000|2022-06-04 22:10:10|189.92|187.82|189.92|187.82|189.92|187.82|189.92|187.82|1
1654380620000|2022-06-04 22:10:20|189.88|187.78|189.89|187.79|189.89|187.79|189.88|187.78|2
1654380630000|2022-06-04 22:10:30|189.96|187.86|189.89|187.79|189.96|187.86|189.89|187.79|2
1654380640000|2022-06-04 22:10:40|189.88|187.78|189.97|187.87|189.98|187.88|189.88|187.78|5
1654380650000|2022-06-04 22:10:50|189.91|187.81|189.91|187.81|189.92|187.82|189.9|187.8|5
1654380660000|2022-06-04 22:11:00|189.9|187.8|189.92|187.82|189.92|187.82|189.9|187.8|7
1654380670000|2022-06-04 22:11:10|189.94|187.84|189.94|187.84|189.94|187.84|189.94|187.84|1
1654380680000|2022-06-04 22:11:20|189.97|187.87|189.92|187.82|189.99|187.89|189.92|187.82|10
1654380690000|2022-06-04 22:11:30|189.93|187.83|189.93|187.83|189.94|187.84|189.92|187.82|5
1654380700000|2022-06-04 22:11:40|189.94|187.84|190|187.9|190.01|187.91|189.94|187.84|9
1654380710000|2022-06-04 22:11:50|190.01|187.91|190|187.9|190.01|187.91|189.99|187.89|4
1654380720000|2022-06-04 22:12:00|190.01|187.91|190.1|188|190.1|188|190|187.9|8
1654380730000|2022-06-04 22:12:10|190.08|187.98|190.08|187.98|190.08|187.98|190.08|187.98|1
1654380740000|2022-06-04 22:12:20|190.06|187.96|190.09|187.99|190.09|187.99|190.06|187.96|5
1654380750000|2022-06-04 22:12:30|190.11|188.01|190.13|188.03|190.13|188.03|190.11|188.01|3
1654380760000|2022-06-04 22:12:40|190.12|188.02|190.14|188.04|190.15|188.05|190.12|188.02|5
1654380770000|2022-06-04 22:12:50|190.13|188.03|190.14|188.04|190.15|188.05|190.13|188.03|10
1654380780000|2022-06-04 22:13:00|190.15|188.05|190.14|188.04|190.15|188.05|190.13|188.03|4
1654380790000|2022-06-04 22:13:10|190.17|188.07|190.24|188.14|190.24|188.14|190.17|188.07|8
1654380800000|2022-06-04 22:13:20|190.23|188.13|190.42|188.32|190.43|188.33|190.23|188.13|8
1654380810000|2022-06-04 22:13:30|190.41|188.31|190.25|188.15|190.41|188.31|190.25|188.15|12
1654380820000|2022-06-04 22:13:40|190.27|188.17|190.25|188.15|190.27|188.17|190.24|188.14|5
1654380830000|2022-06-04 22:13:50|190.24|188.14|190.17|188.07|190.25|188.15|190.17|188.07|6
1654380840000|2022-06-04 22:14:00|190.19|188.09|190.17|188.07|190.19|188.09|190.17|188.07|3
1654380850000|2022-06-04 22:14:10|190.13|188.03|190.01|187.91|190.14|188.04|190.01|187.91|14
1654380860000|2022-06-04 22:14:20|190.02|187.92|189.96|187.86|190.02|187.92|189.91|187.81|15
1654380870000|2022-06-04 22:14:30|189.95|187.85|190.03|187.93|190.04|187.94|189.95|187.85|6
1654380880000|2022-06-04 22:14:40|190.02|187.92|190.11|188.01|190.14|188.04|190.02|187.92|14
1654380890000|2022-06-04 22:14:50|190.12|188.02|190.12|188.02|190.12|188.02|190.12|188.02|1
1654380900000|2022-06-04 22:15:00|190.13|188.03|190.21|188.11|190.24|188.14|190.13|188.03|12
1654380910000|2022-06-04 22:15:10|190.2|188.1|190.18|188.08|190.2|188.1|190.18|188.08|7
1654380920000|2022-06-04 22:15:20|190.14|188.04|190.15|188.05|190.16|188.06|190.14|188.04|4
1654380930000|2022-06-04 22:15:30|190.14|188.04|190.24|188.14|190.24|188.14|190.14|188.04|6
1654380940000|2022-06-04 22:15:40|190.27|188.17|190.22|188.12|190.29|188.19|190.21|188.11|8
1654380950000|2022-06-04 22:15:50|190.23|188.13|190.23|188.13|190.32|188.22|190.23|188.13|9
1654380960000|2022-06-04 22:16:00|190.21|188.11|190.2|188.1|190.21|188.11|190.15|188.05|14
1654380970000|2022-06-04 22:16:10|190.21|188.11|190.22|188.12|190.24|188.14|190.21|188.11|7
1654380980000|2022-06-04 22:16:20|190.23|188.13|190.28|188.18|190.28|188.18|190.23|188.13|3
1654380990000|2022-06-04 22:16:30|190.27|188.17|190.28|188.18|190.28|188.18|190.27|188.17|2
1654381000000|2022-06-04 22:16:40|190.27|188.17|190.27|188.17|190.27|188.17|190.27|188.17|1
1654381010000|2022-06-04 22:16:50|190.3|188.2|190.36|188.26|190.36|188.26|190.27|188.17|5
1654381020000|2022-06-04 22:17:00|190.37|188.27|190.6|188.5|190.6|188.5|190.36|188.26|15
1654381030000|2022-06-04 22:17:10|190.59|188.49|190.53|188.43|190.6|188.5|190.53|188.43|8
1654381040000|2022-06-04 22:17:20|190.52|188.42|190.51|188.41|190.52|188.42|190.5|188.4|6
1654381050000|2022-06-04 22:17:30|190.5|188.4|190.49|188.39|190.51|188.41|190.49|188.39|8
1654381060000|2022-06-04 22:17:40|190.5|188.4|190.35|188.25|190.5|188.4|190.35|188.25|6
1654381070000|2022-06-04 22:17:50|190.34|188.24|190.28|188.18|190.34|188.24|190.28|188.18|12
1654381080000|2022-06-04 22:18:00|190.29|188.19|190.09|187.99|190.29|188.19|190.08|187.98|12
1654381090000|2022-06-04 22:18:10|190.08|187.98|190.14|188.04|190.14|188.04|190.08|187.98|9
1654381100000|2022-06-04 22:18:20|190.12|188.02|190.05|187.95|190.12|188.02|190.05|187.95|2
1654381110000|2022-06-04 22:18:30|190.04|187.94|190.03|187.93|190.04|187.94|190.03|187.93|2
1654381120000|2022-06-04 22:18:40|190.05|187.95|190.06|187.96|190.06|187.96|190.04|187.94|4
1654381140000|2022-06-04 22:19:00|190.05|187.95|190.08|187.98|190.08|187.98|190.05|187.95|6
1654381150000|2022-06-04 22:19:10|190.07|187.97|190.12|188.02|190.12|188.02|190.07|187.97|4
1654381160000|2022-06-04 22:19:20|190.14|188.04|190.15|188.05|190.15|188.05|190.14|188.04|2
1654381180000|2022-06-04 22:19:40|190.14|188.04|190.1|188|190.14|188.04|190.1|188|7
1654381200000|2022-06-04 22:20:00|190.05|187.95|190.1|188|190.11|188.01|190.02|187.92|12
1654381210000|2022-06-04 22:20:10|190.11|188.01|190.11|188.01|190.11|188.01|190.11|188.01|1
1654381230000|2022-06-04 22:20:30|190.12|188.02|190.14|188.04|190.14|188.04|190.12|188.02|5
1654381260000|2022-06-04 22:21:00|190.13|188.03|190.09|187.99|190.14|188.04|190.09|187.99|5
1654381280000|2022-06-04 22:21:20|190.08|187.98|190.08|187.98|190.09|187.99|190.08|187.98|3
1654381290000|2022-06-04 22:21:30|190.09|187.99|190.08|187.98|190.09|187.99|190.08|187.98|4
1654381300000|2022-06-04 22:21:40|190.09|187.99|190.05|187.95|190.09|187.99|190.05|187.95|3
1654381310000|2022-06-04 22:21:50|190.04|187.94|190.08|187.98|190.08|187.98|190.04|187.94|5
1654381320000|2022-06-04 22:22:00|190.07|187.97|190.07|187.97|190.08|187.98|190.06|187.96|7
1654381330000|2022-06-04 22:22:10|190.08|187.98|190.01|187.91|190.08|187.98|190.01|187.91|7
1654381340000|2022-06-04 22:22:20|190.02|187.92|190.02|187.92|190.03|187.93|190.02|187.92|5
1654381350000|2022-06-04 22:22:30|190.03|187.93|190.03|187.93|190.03|187.93|190.01|187.91|5
1654381360000|2022-06-04 22:22:40|190.02|187.92|190.01|187.91|190.05|187.95|190.01|187.91|12
1654381370000|2022-06-04 22:22:50|190|187.9|190|187.9|190.03|187.93|190|187.9|12
1654381380000|2022-06-04 22:23:00|190.02|187.92|189.92|187.82|190.04|187.94|189.92|187.82|16
1654381390000|2022-06-04 22:23:10|189.91|187.81|189.9|187.8|189.92|187.82|189.9|187.8|6
1654381410000|2022-06-04 22:23:30|189.87|187.77|189.7|187.6|189.89|187.79|189.7|187.6|14
1654381420000|2022-06-04 22:23:40|189.68|187.58|189.66|187.56|189.68|187.58|189.62|187.52|9
1654381430000|2022-06-04 22:23:50|189.65|187.55|189.66|187.56|189.68|187.58|189.65|187.55|9
1654381440000|2022-06-04 22:24:00|189.67|187.57|189.69|187.59|189.69|187.59|189.67|187.57|3
1654381470000|2022-06-04 22:24:30|189.7|187.6|189.71|187.61|189.71|187.61|189.7|187.6|2
1654381480000|2022-06-04 22:24:40|189.7|187.6|189.7|187.6|189.7|187.6|189.7|187.6|1
1654381490000|2022-06-04 22:24:50|189.71|187.61|189.71|187.61|189.71|187.61|189.7|187.6|3
1654381500000|2022-06-04 22:25:00|189.7|187.6|189.7|187.6|189.71|187.61|189.7|187.6|5
1654381510000|2022-06-04 22:25:10|189.69|187.59|189.7|187.6|189.7|187.6|189.69|187.59|2
1654381520000|2022-06-04 22:25:20|189.69|187.59|189.69|187.59|189.7|187.6|189.69|187.59|3
1654381530000|2022-06-04 22:25:30|189.7|187.6|189.71|187.61|189.71|187.61|189.7|187.6|2
1654381540000|2022-06-04 22:25:40|189.72|187.62|189.69|187.59|189.72|187.62|189.68|187.58|6
1654381550000|2022-06-04 22:25:50|189.7|187.6|189.7|187.6|189.7|187.6|189.69|187.59|3
1654381560000|2022-06-04 22:26:00|189.71|187.61|189.7|187.6|189.72|187.62|189.69|187.59|6
1654381570000|2022-06-04 22:26:10|189.69|187.59|189.76|187.66|189.76|187.66|189.69|187.59|10
1654381590000|2022-06-04 22:26:30|189.77|187.67|189.75|187.65|189.77|187.67|189.75|187.65|3
1654381600000|2022-06-04 22:26:40|189.74|187.64|189.74|187.64|189.75|187.65|189.74|187.64|5
1654381610000|2022-06-04 22:26:50|189.73|187.63|189.74|187.64|189.74|187.64|189.73|187.63|4
1654381620000|2022-06-04 22:27:00|189.73|187.63|189.73|187.63|189.74|187.64|189.73|187.63|7
1654381630000|2022-06-04 22:27:10|189.72|187.62|189.72|187.62|189.72|187.62|189.72|187.62|1
1654381650000|2022-06-04 22:27:30|189.73|187.63|189.72|187.62|189.73|187.63|189.72|187.62|2
1654381660000|2022-06-04 22:27:40|189.75|187.65|189.82|187.72|189.83|187.73|189.75|187.65|5
1654381670000|2022-06-04 22:27:50|189.83|187.73|189.82|187.72|189.84|187.74|189.82|187.72|7
1654381680000|2022-06-04 22:28:00|189.81|187.71|189.79|187.69|189.82|187.72|189.79|187.69|7
1654381690000|2022-06-04 22:28:10|189.78|187.68|189.73|187.63|189.8|187.7|189.73|187.63|8
1654381700000|2022-06-04 22:28:20|189.72|187.62|189.74|187.64|189.74|187.64|189.7|187.6|5
1654381710000|2022-06-04 22:28:30|189.73|187.63|189.73|187.63|189.74|187.64|189.73|187.63|3
1654381720000|2022-06-04 22:28:40|189.71|187.61|189.62|187.52|189.71|187.61|189.61|187.51|14
1654381730000|2022-06-04 22:28:50|189.61|187.51|189.68|187.58|189.72|187.62|189.61|187.51|11
1654381740000|2022-06-04 22:29:00|189.69|187.59|189.69|187.59|189.7|187.6|189.68|187.58|5
1654381750000|2022-06-04 22:29:10|189.68|187.58|189.52|187.42|189.68|187.58|189.52|187.42|11
1654381760000|2022-06-04 22:29:20|189.54|187.44|189.53|187.43|189.54|187.44|189.53|187.43|2
1654381770000|2022-06-04 22:29:30|189.54|187.44|189.54|187.44|189.54|187.44|189.54|187.44|1
1654381780000|2022-06-04 22:29:40|189.53|187.43|189.52|187.42|189.53|187.43|189.52|187.42|2
1654381790000|2022-06-04 22:29:50|189.53|187.43|189.57|187.47|189.57|187.47|189.53|187.43|4
1654381800000|2022-06-04 22:30:00|189.6|187.5|189.81|187.71|189.81|187.71|189.6|187.5|12
1654381810000|2022-06-04 22:30:10|189.83|187.73|189.8|187.7|189.83|187.73|189.79|187.69|14
1654381820000|2022-06-04 22:30:20|189.83|187.73|189.71|187.61|189.83|187.73|189.7|187.6|11
1654381830000|2022-06-04 22:30:30|189.7|187.6|189.71|187.61|189.73|187.63|189.7|187.6|4
1654381840000|2022-06-04 22:30:40|189.74|187.64|189.79|187.69|189.79|187.69|189.74|187.64|5
1654381850000|2022-06-04 22:30:50|189.8|187.7|189.8|187.7|189.8|187.7|189.8|187.7|1
1654381860000|2022-06-04 22:31:00|189.81|187.71|189.86|187.76|189.88|187.78|189.81|187.71|8
1654381870000|2022-06-04 22:31:10|189.85|187.75|189.86|187.76|189.86|187.76|189.85|187.75|2
1654381880000|2022-06-04 22:31:20|189.87|187.77|189.91|187.81|189.92|187.82|189.87|187.77|5
1654381890000|2022-06-04 22:31:30|189.92|187.82|189.89|187.79|189.92|187.82|189.89|187.79|8
1654381900000|2022-06-04 22:31:40|189.88|187.78|189.88|187.78|189.88|187.78|189.87|187.77|3
1654381910000|2022-06-04 22:31:50|189.89|187.79|189.89|187.79|189.89|187.79|189.88|187.78|5
1654381920000|2022-06-04 22:32:00|189.88|187.78|189.77|187.67|189.88|187.78|189.77|187.67|4
1654381930000|2022-06-04 22:32:10|189.78|187.68|189.72|187.62|189.78|187.68|189.72|187.62|4
1654381940000|2022-06-04 22:32:20|189.71|187.61|189.72|187.62|189.73|187.63|189.71|187.61|4
1654381950000|2022-06-04 22:32:30|189.71|187.61|189.71|187.61|189.71|187.61|189.7|187.6|5
1654381960000|2022-06-04 22:32:40|189.7|187.6|189.66|187.56|189.7|187.6|189.65|187.55|9
1654381970000|2022-06-04 22:32:50|189.67|187.57|189.64|187.54|189.68|187.58|189.64|187.54|7
1654381980000|2022-06-04 22:33:00|189.65|187.55|189.65|187.55|189.66|187.56|189.65|187.55|3
1654381990000|2022-06-04 22:33:10|189.63|187.53|189.63|187.53|189.63|187.53|189.63|187.53|1
1654382000000|2022-06-04 22:33:20|189.64|187.54|189.71|187.61|189.73|187.63|189.64|187.54|8
1654382010000|2022-06-04 22:33:30|189.7|187.6|189.7|187.6|189.71|187.61|189.7|187.6|3
1654382020000|2022-06-04 22:33:40|189.71|187.61|189.78|187.68|189.78|187.68|189.71|187.61|6
1654382040000|2022-06-04 22:34:00|189.77|187.67|189.74|187.64|189.77|187.67|189.74|187.64|4
1654382050000|2022-06-04 22:34:10|189.73|187.63|189.73|187.63|189.73|187.63|189.73|187.63|1
1654382060000|2022-06-04 22:34:20|189.74|187.64|189.62|187.52|189.74|187.64|189.62|187.52|8
1654382070000|2022-06-04 22:34:30|189.65|187.55|189.57|187.47|189.65|187.55|189.57|187.47|10
1654382090000|2022-06-04 22:34:50|189.58|187.48|189.56|187.46|189.6|187.5|189.56|187.46|4
1654382100000|2022-06-04 22:35:00|189.55|187.45|189.58|187.48|189.58|187.48|189.55|187.45|3
1654382110000|2022-06-04 22:35:10|189.59|187.49|189.57|187.47|189.59|187.49|189.56|187.46|5
1654382120000|2022-06-04 22:35:20|189.55|187.45|189.53|187.43|189.55|187.45|189.53|187.43|2
1654382130000|2022-06-04 22:35:30|189.52|187.42|189.45|187.35|189.52|187.42|189.45|187.35|5
1654382140000|2022-06-04 22:35:40|189.44|187.34|189.42|187.32|189.44|187.34|189.42|187.32|3
1654382150000|2022-06-04 22:35:50|189.43|187.33|189.42|187.32|189.43|187.33|189.42|187.32|2
1654382160000|2022-06-04 22:36:00|189.43|187.33|189.5|187.4|189.5|187.4|189.43|187.33|4
1654382170000|2022-06-04 22:36:10|189.49|187.39|189.49|187.39|189.5|187.4|189.49|187.39|3
1654382180000|2022-06-04 22:36:20|189.5|187.4|189.51|187.41|189.51|187.41|189.49|187.39|3
1654382210000|2022-06-04 22:36:50|189.5|187.4|189.34|187.24|189.5|187.4|189.34|187.24|9
1654382220000|2022-06-04 22:37:00|189.33|187.23|189.22|187.12|189.34|187.24|189.21|187.11|8
1654382230000|2022-06-04 22:37:10|189.21|187.11|189.19|187.09|189.21|187.11|189.19|187.09|3
1654382240000|2022-06-04 22:37:20|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654382250000|2022-06-04 22:37:30|189.21|187.11|189.2|187.1|189.21|187.11|189.2|187.1|4
1654382260000|2022-06-04 22:37:40|189.21|187.11|189.21|187.11|189.22|187.12|189.21|187.11|3
1654382270000|2022-06-04 22:37:50|189.22|187.12|189.21|187.11|189.22|187.12|189.21|187.11|2
1654382280000|2022-06-04 22:38:00|189.22|187.12|189.3|187.2|189.33|187.23|189.21|187.11|12
1654382290000|2022-06-04 22:38:10|189.29|187.19|189.22|187.12|189.29|187.19|189.22|187.12|4
1654382300000|2022-06-04 22:38:20|189.21|187.11|189.21|187.11|189.21|187.11|189.2|187.1|3
1654382310000|2022-06-04 22:38:30|189.22|187.12|189.21|187.11|189.22|187.12|189.21|187.11|2
1654382320000|2022-06-04 22:38:40|189.22|187.12|189.14|187.04|189.22|187.12|189.14|187.04|16
1654382330000|2022-06-04 22:38:50|189.16|187.06|189.14|187.04|189.17|187.07|189.09|186.99|14
1654382340000|2022-06-04 22:39:00|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654382350000|2022-06-04 22:39:10|189.14|187.04|189.06|186.96|189.14|187.04|189.06|186.96|6
1654382360000|2022-06-04 22:39:20|189.07|186.97|189.09|186.99|189.12|187.02|189.07|186.97|12
1654382370000|2022-06-04 22:39:30|189.1|187|189.1|187|189.1|187|189.09|186.99|7
1654382380000|2022-06-04 22:39:40|189.11|187.01|189.11|187.01|189.11|187.01|189.09|186.99|7
1654382390000|2022-06-04 22:39:50|189.1|187|189.1|187|189.12|187.02|189.1|187|5
1654382400000|2022-06-04 22:40:00|189.11|187.01|189.09|186.99|189.11|187.01|189.09|186.99|5
1654382410000|2022-06-04 22:40:10|189.08|186.98|189.09|186.99|189.11|187.01|189.08|186.98|18
1654382420000|2022-06-04 22:40:20|189.1|187|189.1|187|189.11|187.01|189.09|186.99|5
1654382430000|2022-06-04 22:40:30|189.11|187.01|189.1|187|189.12|187.02|189.1|187|4
1654382440000|2022-06-04 22:40:40|189.11|187.01|189.11|187.01|189.12|187.02|189.11|187.01|5
1654382450000|2022-06-04 22:40:50|189.12|187.02|189.16|187.06|189.16|187.06|189.12|187.02|4
1654382460000|2022-06-04 22:41:00|189.17|187.07|189.26|187.16|189.26|187.16|189.17|187.07|5
1654382470000|2022-06-04 22:41:10|189.31|187.21|189.31|187.21|189.31|187.21|189.3|187.2|3
1654382490000|2022-06-04 22:41:30|189.3|187.2|189.29|187.19|189.3|187.2|189.29|187.19|2
1654382500000|2022-06-04 22:41:40|189.25|187.15|189.18|187.08|189.25|187.15|189.18|187.08|6
1654382530000|2022-06-04 22:42:10|189.19|187.09|189.09|186.99|189.19|187.09|189.09|186.99|13
1654382540000|2022-06-04 22:42:20|189.1|187|189.11|187.01|189.12|187.02|189.1|187|5
1654382550000|2022-06-04 22:42:30|189.12|187.02|189.14|187.04|189.14|187.04|189.11|187.01|5
1654382560000|2022-06-04 22:42:40|189.13|187.03|189.13|187.03|189.14|187.04|189.13|187.03|7
1654382570000|2022-06-04 22:42:50|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654382590000|2022-06-04 22:43:10|189.11|187.01|189.12|187.02|189.12|187.02|189.1|187|6
1654382600000|2022-06-04 22:43:20|189.11|187.01|189.11|187.01|189.11|187.01|189.1|187|3
1654382610000|2022-06-04 22:43:30|189.12|187.02|189.12|187.02|189.13|187.03|189.12|187.02|3
1654382620000|2022-06-04 22:43:40|189.11|187.01|189.06|186.96|189.11|187.01|189.04|186.94|13
1654382630000|2022-06-04 22:43:50|189.07|186.97|189.05|186.95|189.07|186.97|189.05|186.95|3
1654382640000|2022-06-04 22:44:00|189.07|186.97|189.06|186.96|189.08|186.98|189.05|186.95|9
1654382650000|2022-06-04 22:44:10|189.05|186.95|189.04|186.94|189.05|186.95|189.03|186.93|8
1654382660000|2022-06-04 22:44:20|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654382670000|2022-06-04 22:44:30|189.04|186.94|189.03|186.93|189.04|186.94|189.03|186.93|2
1654382690000|2022-06-04 22:44:50|189.02|186.92|188.99|186.89|189.02|186.92|188.98|186.88|8
1654382700000|2022-06-04 22:45:00|189.02|186.92|189.03|186.93|189.03|186.93|189.02|186.92|6
1654382710000|2022-06-04 22:45:10|189.07|186.97|189.1|187|189.1|187|189.07|186.97|3
1654382720000|2022-06-04 22:45:20|189.13|187.03|189.14|187.04|189.14|187.04|189.13|187.03|2
1654382730000|2022-06-04 22:45:30|189.13|187.03|189.15|187.05|189.15|187.05|189.11|187.01|3
1654382740000|2022-06-04 22:45:40|189.18|187.08|189.16|187.06|189.19|187.09|189.14|187.04|5
1654382750000|2022-06-04 22:45:50|189.13|187.03|189.13|187.03|189.13|187.03|189.11|187.01|5
1654382760000|2022-06-04 22:46:00|189.12|187.02|189.16|187.06|189.17|187.07|189.12|187.02|9
1654382770000|2022-06-04 22:46:10|189.17|187.07|189.14|187.04|189.17|187.07|189.13|187.03|4
1654382780000|2022-06-04 22:46:20|189.15|187.05|189.17|187.07|189.17|187.07|189.15|187.05|3
1654382790000|2022-06-04 22:46:30|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654382810000|2022-06-04 22:46:50|189.17|187.07|189.17|187.07|189.17|187.07|189.17|187.07|1
1654382820000|2022-06-04 22:47:00|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654382850000|2022-06-04 22:47:30|189.17|187.07|189.16|187.06|189.17|187.07|189.16|187.06|2
1654382860000|2022-06-04 22:47:40|189.15|187.05|189.11|187.01|189.15|187.05|189.1|187|3
1654382890000|2022-06-04 22:48:10|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654382900000|2022-06-04 22:48:20|189.1|187|189.11|187.01|189.11|187.01|189.1|187|2
1654382910000|2022-06-04 22:48:30|189.1|187|189.08|186.98|189.1|187|189.08|186.98|4
1654382920000|2022-06-04 22:48:40|189.1|187|189.1|187|189.1|187|189.1|187|1
1654382930000|2022-06-04 22:48:50|189.09|186.99|189.09|186.99|189.1|187|189.09|186.99|9
1654382940000|2022-06-04 22:49:00|189.08|186.98|189.11|187.01|189.11|187.01|189.08|186.98|3
1654382960000|2022-06-04 22:49:20|189.13|187.03|189.14|187.04|189.14|187.04|189.13|187.03|2
1654382970000|2022-06-04 22:49:30|189.13|187.03|189.14|187.04|189.14|187.04|189.13|187.03|2
1654382990000|2022-06-04 22:49:50|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654383000000|2022-06-04 22:50:00|189.14|187.04|189.16|187.06|189.16|187.06|189.14|187.04|2
1654383020000|2022-06-04 22:50:20|189.18|187.08|189.19|187.09|189.19|187.09|189.18|187.08|2
1654383040000|2022-06-04 22:50:40|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654383060000|2022-06-04 22:51:00|189.17|187.07|189.19|187.09|189.19|187.09|189.17|187.07|3
1654383070000|2022-06-04 22:51:10|189.22|187.12|189.22|187.12|189.22|187.12|189.22|187.12|1
1654383110000|2022-06-04 22:51:50|189.21|187.11|189.22|187.12|189.22|187.12|189.21|187.11|2
1654383140000|2022-06-04 22:52:20|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654383150000|2022-06-04 22:52:30|189.19|187.09|189.19|187.09|189.19|187.09|189.19|187.09|1
1654383160000|2022-06-04 22:52:40|189.2|187.1|189.22|187.12|189.22|187.12|189.2|187.1|6
1654383180000|2022-06-04 22:53:00|189.21|187.11|189.2|187.1|189.22|187.12|189.19|187.09|11
1654383190000|2022-06-04 22:53:10|189.21|187.11|189.19|187.09|189.21|187.11|189.17|187.07|6
1654383210000|2022-06-04 22:53:30|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654383230000|2022-06-04 22:53:50|189.19|187.09|189.18|187.08|189.19|187.09|189.18|187.08|2
1654383240000|2022-06-04 22:54:00|189.19|187.09|189.19|187.09|189.19|187.09|189.19|187.09|1
1654383260000|2022-06-04 22:54:20|189.2|187.1|189.22|187.12|189.22|187.12|189.2|187.1|3
1654383280000|2022-06-04 22:54:40|189.23|187.13|189.22|187.12|189.23|187.13|189.22|187.12|4
1654383290000|2022-06-04 22:54:50|189.23|187.13|189.23|187.13|189.23|187.13|189.22|187.12|5
1654383300000|2022-06-04 22:55:00|189.22|187.12|189.23|187.13|189.23|187.13|189.22|187.12|2
1654383310000|2022-06-04 22:55:10|189.22|187.12|189.19|187.09|189.23|187.13|189.19|187.09|5
1654383320000|2022-06-04 22:55:20|189.2|187.1|189.21|187.11|189.21|187.11|189.2|187.1|2
1654383330000|2022-06-04 22:55:30|189.22|187.12|189.22|187.12|189.22|187.12|189.21|187.11|11
1654383340000|2022-06-04 22:55:40|189.21|187.11|189.22|187.12|189.22|187.12|189.21|187.11|6
1654383350000|2022-06-04 22:55:50|189.23|187.13|189.22|187.12|189.23|187.13|189.22|187.12|2
1654383360000|2022-06-04 22:56:00|189.21|187.11|189.22|187.12|189.22|187.12|189.21|187.11|2
1654383370000|2022-06-04 22:56:10|189.21|187.11|189.21|187.11|189.21|187.11|189.21|187.11|1
1654383430000|2022-06-04 22:57:10|189.18|187.08|189.14|187.04|189.18|187.08|189.14|187.04|4
1654383440000|2022-06-04 22:57:20|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654383450000|2022-06-04 22:57:30|189.14|187.04|189.16|187.06|189.19|187.09|189.12|187.02|12
1654383460000|2022-06-04 22:57:40|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654383470000|2022-06-04 22:57:50|189.14|187.04|189.13|187.03|189.14|187.04|189.13|187.03|2
1654383480000|2022-06-04 22:58:00|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654383490000|2022-06-04 22:58:10|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654383500000|2022-06-04 22:58:20|189.07|186.97|189.08|186.98|189.08|186.98|189.06|186.96|4
1654383510000|2022-06-04 22:58:30|189.1|187|189.12|187.02|189.12|187.02|189.1|187|3
1654383520000|2022-06-04 22:58:40|189.11|187.01|189.1|187|189.11|187.01|189.1|187|2
1654383530000|2022-06-04 22:58:50|189.11|187.01|189.1|187|189.11|187.01|189.1|187|2
1654383540000|2022-06-04 22:59:00|189.09|186.99|189.09|186.99|189.09|186.99|189.09|186.99|1
1654383550000|2022-06-04 22:59:10|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654383560000|2022-06-04 22:59:20|189.07|186.97|189.08|186.98|189.09|186.99|189.07|186.97|6
1654383570000|2022-06-04 22:59:30|189.09|186.99|189.09|186.99|189.09|186.99|189.08|186.98|3
1654383580000|2022-06-04 22:59:40|189.08|186.98|189.07|186.97|189.09|186.99|189.07|186.97|6
1654383590000|2022-06-04 22:59:50|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|2
1654383600000|2022-06-04 23:00:00|189.09|186.99|189.12|187.02|189.12|187.02|189.09|186.99|2
1654383610000|2022-06-04 23:00:10|189.1|187|189.08|186.98|189.1|187|189.08|186.98|10
1654383620000|2022-06-04 23:00:20|189.1|187|189.1|187|189.1|187|189.06|186.96|8
1654383630000|2022-06-04 23:00:30|189.09|186.99|189.08|186.98|189.1|187|189.07|186.97|5
1654383640000|2022-06-04 23:00:40|189.1|187|189.1|187|189.1|187|189.07|186.97|9
1654383660000|2022-06-04 23:01:00|189.09|186.99|189.07|186.97|189.09|186.99|189.07|186.97|5
1654383670000|2022-06-04 23:01:10|189.08|186.98|189.07|186.97|189.1|187|189.07|186.97|4
1654383680000|2022-06-04 23:01:20|189.08|186.98|189.1|187|189.1|187|189.08|186.98|2
1654383710000|2022-06-04 23:01:50|189.09|186.99|189.09|186.99|189.09|186.99|189.09|186.99|1
1654383720000|2022-06-04 23:02:00|189.08|186.98|189.1|187|189.1|187|189.08|186.98|3
1654383730000|2022-06-04 23:02:10|189.08|186.98|189.09|186.99|189.09|186.99|189.07|186.97|3
1654383740000|2022-06-04 23:02:20|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|2
1654383750000|2022-06-04 23:02:30|189.1|187|189.1|187|189.1|187|189.1|187|1
1654383770000|2022-06-04 23:02:50|189.09|186.99|189.1|187|189.1|187|189.09|186.99|2
1654383790000|2022-06-04 23:03:10|189.12|187.02|189.09|186.99|189.12|187.02|189.08|186.98|5
1654383810000|2022-06-04 23:03:30|189.1|187|189.09|186.99|189.11|187.01|189.09|186.99|3
1654383820000|2022-06-04 23:03:40|189.1|187|189.06|186.96|189.1|187|189.05|186.95|5
1654383830000|2022-06-04 23:03:50|189.07|186.97|189.06|186.96|189.09|186.99|189.05|186.95|12
1654383840000|2022-06-04 23:04:00|189.05|186.95|189.01|186.91|189.05|186.95|189.01|186.91|2
1654383850000|2022-06-04 23:04:10|189|186.9|188.99|186.89|189|186.9|188.99|186.89|2
1654383860000|2022-06-04 23:04:20|189|186.9|188.96|186.86|189|186.9|188.96|186.86|4
1654383870000|2022-06-04 23:04:30|188.95|186.85|188.96|186.86|188.96|186.86|188.95|186.85|2
1654383880000|2022-06-04 23:04:40|188.97|186.87|188.88|186.78|188.97|186.87|188.88|186.78|4
1654383900000|2022-06-04 23:05:00|188.87|186.77|188.88|186.78|188.88|186.78|188.87|186.77|2
1654383910000|2022-06-04 23:05:10|188.86|186.76|188.86|186.76|188.86|186.76|188.85|186.75|3
1654383920000|2022-06-04 23:05:20|188.85|186.75|188.87|186.77|188.87|186.77|188.84|186.74|4
1654383930000|2022-06-04 23:05:30|188.9|186.8|188.9|186.8|188.9|186.8|188.87|186.77|3
1654383940000|2022-06-04 23:05:40|188.94|186.84|188.94|186.84|188.94|186.84|188.94|186.84|1
1654383950000|2022-06-04 23:05:50|188.93|186.83|188.93|186.83|188.93|186.83|188.93|186.83|1
1654383960000|2022-06-04 23:06:00|188.94|186.84|188.95|186.85|188.96|186.86|188.94|186.84|3
1654383970000|2022-06-04 23:06:10|188.96|186.86|188.96|186.86|188.96|186.86|188.96|186.86|1
1654383980000|2022-06-04 23:06:20|188.98|186.88|188.98|186.88|188.98|186.88|188.98|186.88|1
1654384010000|2022-06-04 23:06:50|188.99|186.89|189|186.9|189|186.9|188.99|186.89|2
1654384060000|2022-06-04 23:07:40|189.03|186.93|188.91|186.81|189.03|186.93|188.91|186.81|7
1654384070000|2022-06-04 23:07:50|188.93|186.83|188.9|186.8|188.93|186.83|188.9|186.8|5
1654384080000|2022-06-04 23:08:00|188.92|186.82|188.93|186.83|188.94|186.84|188.91|186.81|6
1654384090000|2022-06-04 23:08:10|188.92|186.82|188.89|186.79|188.92|186.82|188.89|186.79|3
1654384100000|2022-06-04 23:08:20|188.9|186.8|188.87|186.77|188.92|186.82|188.87|186.77|6
1654384120000|2022-06-04 23:08:40|188.86|186.76|188.79|186.69|188.86|186.76|188.79|186.69|5
1654384130000|2022-06-04 23:08:50|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|2
1654384140000|2022-06-04 23:09:00|188.78|186.68|188.82|186.72|188.82|186.72|188.78|186.68|7
1654384150000|2022-06-04 23:09:10|188.81|186.71|188.8|186.7|188.82|186.72|188.8|186.7|3
1654384160000|2022-06-04 23:09:20|188.81|186.71|188.83|186.73|188.83|186.73|188.81|186.71|3
1654384170000|2022-06-04 23:09:30|188.84|186.74|188.81|186.71|188.84|186.74|188.81|186.71|4
1654384180000|2022-06-04 23:09:40|188.8|186.7|188.8|186.7|188.8|186.7|188.79|186.69|5
1654384190000|2022-06-04 23:09:50|188.79|186.69|188.85|186.75|188.85|186.75|188.79|186.69|5
1654384200000|2022-06-04 23:10:00|188.86|186.76|188.87|186.77|188.88|186.78|188.85|186.75|10
1654384210000|2022-06-04 23:10:10|188.86|186.76|188.87|186.77|188.87|186.77|188.86|186.76|2
1654384220000|2022-06-04 23:10:20|188.86|186.76|188.87|186.77|188.87|186.77|188.84|186.74|5
1654384230000|2022-06-04 23:10:30|188.88|186.78|188.87|186.77|188.88|186.78|188.87|186.77|2
1654384240000|2022-06-04 23:10:40|188.89|186.79|188.93|186.83|188.94|186.84|188.89|186.79|5
1654384250000|2022-06-04 23:10:50|188.94|186.84|188.96|186.86|188.96|186.86|188.94|186.84|3
1654384260000|2022-06-04 23:11:00|189|186.9|189.01|186.91|189.03|186.93|189|186.9|5
1654384270000|2022-06-04 23:11:10|189|186.9|189.02|186.92|189.02|186.92|188.98|186.88|6
1654384280000|2022-06-04 23:11:20|189.03|186.93|189.02|186.92|189.05|186.95|189.02|186.92|5
1654384290000|2022-06-04 23:11:30|189.04|186.94|189.04|186.94|189.05|186.95|189.04|186.94|3
1654384300000|2022-06-04 23:11:40|189.03|186.93|189.03|186.93|189.03|186.93|189.01|186.91|4
1654384310000|2022-06-04 23:11:50|189.02|186.92|189.02|186.92|189.02|186.92|189.02|186.92|1
1654384320000|2022-06-04 23:12:00|189.03|186.93|189.03|186.93|189.03|186.93|189.02|186.92|3
1654384330000|2022-06-04 23:12:10|189.02|186.92|189.02|186.92|189.02|186.92|189.02|186.92|1
1654384340000|2022-06-04 23:12:20|189.01|186.91|189.01|186.91|189.01|186.91|189|186.9|3
1654384350000|2022-06-04 23:12:30|189.02|186.92|189.01|186.91|189.02|186.92|189.01|186.91|2
1654384360000|2022-06-04 23:12:40|189|186.9|188.94|186.84|189|186.9|188.94|186.84|5
1654384370000|2022-06-04 23:12:50|188.93|186.83|188.9|186.8|188.93|186.83|188.9|186.8|4
1654384380000|2022-06-04 23:13:00|188.84|186.74|188.8|186.7|188.84|186.74|188.74|186.64|6
1654384390000|2022-06-04 23:13:10|188.82|186.72|188.9|186.8|188.9|186.8|188.82|186.72|5
1654384400000|2022-06-04 23:13:20|188.89|186.79|188.89|186.79|188.89|186.79|188.89|186.79|1
1654384430000|2022-06-04 23:13:50|188.9|186.8|188.91|186.81|188.91|186.81|188.9|186.8|2
1654384460000|2022-06-04 23:14:20|188.89|186.79|188.89|186.79|188.89|186.79|188.89|186.79|1
1654384470000|2022-06-04 23:14:30|188.9|186.8|188.88|186.78|188.9|186.8|188.85|186.75|11
1654384480000|2022-06-04 23:14:40|188.89|186.79|188.94|186.84|188.98|186.88|188.89|186.79|10
1654384510000|2022-06-04 23:15:10|188.95|186.85|188.94|186.84|188.96|186.86|188.94|186.84|4
1654384530000|2022-06-04 23:15:30|188.95|186.85|188.95|186.85|188.96|186.86|188.94|186.84|5
1654384540000|2022-06-04 23:15:40|188.96|186.86|188.96|186.86|188.96|186.86|188.96|186.86|1
1654384560000|2022-06-04 23:16:00|189.02|186.92|189.11|187.01|189.11|187.01|189.02|186.92|5
1654384570000|2022-06-04 23:16:10|189.1|187|189.13|187.03|189.13|187.03|189.1|187|6
1654384580000|2022-06-04 23:16:20|189.12|187.02|189.13|187.03|189.13|187.03|189.12|187.02|6
1654384590000|2022-06-04 23:16:30|189.12|187.02|189.06|186.96|189.13|187.03|189.05|186.95|6
1654384600000|2022-06-04 23:16:40|189.07|186.97|189.1|187|189.1|187|189.07|186.97|2
1654384610000|2022-06-04 23:16:50|189.09|186.99|189.06|186.96|189.09|186.99|189.06|186.96|2
1654384620000|2022-06-04 23:17:00|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654384630000|2022-06-04 23:17:10|189.03|186.93|188.95|186.85|189.03|186.93|188.94|186.84|8
1654384640000|2022-06-04 23:17:20|188.93|186.83|188.87|186.77|188.93|186.83|188.86|186.76|6
1654384650000|2022-06-04 23:17:30|188.88|186.78|188.88|186.78|188.89|186.79|188.88|186.78|3
1654384660000|2022-06-04 23:17:40|188.9|186.8|188.88|186.78|188.9|186.8|188.88|186.78|2
1654384670000|2022-06-04 23:17:50|188.87|186.77|188.85|186.75|188.87|186.77|188.85|186.75|2
1654384680000|2022-06-04 23:18:00|188.84|186.74|188.84|186.74|188.84|186.74|188.84|186.74|1
1654384700000|2022-06-04 23:18:20|188.83|186.73|188.89|186.79|188.89|186.79|188.82|186.72|8
1654384710000|2022-06-04 23:18:30|188.88|186.78|188.84|186.74|188.88|186.78|188.84|186.74|2
1654384720000|2022-06-04 23:18:40|188.85|186.75|188.85|186.75|188.85|186.75|188.84|186.74|3
1654384740000|2022-06-04 23:19:00|188.84|186.74|188.69|186.59|188.84|186.74|188.69|186.59|11
1654384750000|2022-06-04 23:19:10|188.7|186.6|188.57|186.47|188.7|186.6|188.57|186.47|9
1654384760000|2022-06-04 23:19:20|188.58|186.48|188.64|186.54|188.64|186.54|188.58|186.48|5
1654384770000|2022-06-04 23:19:30|188.65|186.55|188.69|186.59|188.7|186.6|188.65|186.55|5
1654384780000|2022-06-04 23:19:40|188.7|186.6|188.7|186.6|188.7|186.6|188.7|186.6|1
1654384800000|2022-06-04 23:20:00|188.69|186.59|188.69|186.59|188.69|186.59|188.69|186.59|1
1654384850000|2022-06-04 23:20:50|188.7|186.6|188.7|186.6|188.7|186.6|188.7|186.6|1
1654384860000|2022-06-04 23:21:00|188.66|186.56|188.67|186.57|188.67|186.57|188.6|186.5|9
1654384870000|2022-06-04 23:21:10|188.66|186.56|188.67|186.57|188.67|186.57|188.66|186.56|4
1654384880000|2022-06-04 23:21:20|188.64|186.54|188.64|186.54|188.64|186.54|188.64|186.54|1
1654384890000|2022-06-04 23:21:30|188.66|186.56|188.69|186.59|188.69|186.59|188.66|186.56|4
1654384920000|2022-06-04 23:22:00|188.7|186.6|188.71|186.61|188.71|186.61|188.7|186.6|2
1654384940000|2022-06-04 23:22:20|188.7|186.6|188.77|186.67|188.77|186.67|188.7|186.6|8
1654384950000|2022-06-04 23:22:30|188.79|186.69|188.79|186.69|188.79|186.69|188.78|186.68|3
1654384960000|2022-06-04 23:22:40|188.78|186.68|188.68|186.58|188.78|186.68|188.68|186.58|7
1654384970000|2022-06-04 23:22:50|188.67|186.57|188.74|186.64|188.74|186.64|188.66|186.56|9
1654384980000|2022-06-04 23:23:00|188.73|186.63|188.71|186.61|188.73|186.63|188.71|186.61|3
1654384990000|2022-06-04 23:23:10|188.73|186.63|188.73|186.63|188.73|186.63|188.71|186.61|5
1654385000000|2022-06-04 23:23:20|188.74|186.64|188.74|186.64|188.74|186.64|188.74|186.64|1
1654385010000|2022-06-04 23:23:30|188.76|186.66|188.75|186.65|188.76|186.66|188.74|186.64|4
1654385020000|2022-06-04 23:23:40|188.74|186.64|188.74|186.64|188.74|186.64|188.74|186.64|1
1654385030000|2022-06-04 23:23:50|188.73|186.63|188.65|186.55|188.73|186.63|188.65|186.55|5
1654385040000|2022-06-04 23:24:00|188.66|186.56|188.67|186.57|188.67|186.57|188.66|186.56|4
1654385050000|2022-06-04 23:24:10|188.68|186.58|188.72|186.62|188.73|186.63|188.68|186.58|6
1654385060000|2022-06-04 23:24:20|188.73|186.63|188.73|186.63|188.73|186.63|188.73|186.63|1
1654385070000|2022-06-04 23:24:30|188.74|186.64|188.73|186.63|188.74|186.64|188.73|186.63|4
1654385080000|2022-06-04 23:24:40|188.74|186.64|188.77|186.67|188.77|186.67|188.74|186.64|4
1654385090000|2022-06-04 23:24:50|188.82|186.72|188.82|186.72|188.82|186.72|188.82|186.72|1
1654385100000|2022-06-04 23:25:00|188.79|186.69|188.72|186.62|188.79|186.69|188.7|186.6|10
1654385110000|2022-06-04 23:25:10|188.71|186.61|188.69|186.59|188.76|186.66|188.69|186.59|9
1654385120000|2022-06-04 23:25:20|188.7|186.6|188.72|186.62|188.72|186.62|188.7|186.6|4
1654385130000|2022-06-04 23:25:30|188.73|186.63|188.76|186.66|188.78|186.68|188.72|186.62|6
1654385140000|2022-06-04 23:25:40|188.77|186.67|188.73|186.63|188.77|186.67|188.73|186.63|6
1654385150000|2022-06-04 23:25:50|188.75|186.65|188.73|186.63|188.75|186.65|188.73|186.63|5
1654385160000|2022-06-04 23:26:00|188.8|186.7|188.87|186.77|188.95|186.85|188.8|186.7|10
1654385170000|2022-06-04 23:26:10|188.86|186.76|188.8|186.7|188.86|186.76|188.8|186.7|7
1654385180000|2022-06-04 23:26:20|188.81|186.71|188.83|186.73|188.83|186.73|188.8|186.7|5
1654385190000|2022-06-04 23:26:30|188.84|186.74|188.83|186.73|188.85|186.75|188.81|186.71|6
1654385200000|2022-06-04 23:26:40|188.85|186.75|188.87|186.77|188.87|186.77|188.85|186.75|3
1654385210000|2022-06-04 23:26:50|188.85|186.75|188.85|186.75|188.87|186.77|188.85|186.75|6
1654385220000|2022-06-04 23:27:00|188.86|186.76|188.88|186.78|188.89|186.79|188.85|186.75|9
1654385230000|2022-06-04 23:27:10|188.89|186.79|189.02|186.92|189.02|186.92|188.89|186.79|6
1654385240000|2022-06-04 23:27:20|189.01|186.91|188.98|186.88|189.01|186.91|188.98|186.88|4
1654385250000|2022-06-04 23:27:30|188.95|186.85|188.96|186.86|188.96|186.86|188.95|186.85|2
1654385260000|2022-06-04 23:27:40|188.98|186.88|189.01|186.91|189.01|186.91|188.98|186.88|4
1654385270000|2022-06-04 23:27:50|189.02|186.92|189.02|186.92|189.02|186.92|189.02|186.92|1
1654385280000|2022-06-04 23:28:00|189.01|186.91|188.95|186.85|189.01|186.91|188.95|186.85|6
1654385290000|2022-06-04 23:28:10|188.97|186.87|189|186.9|189.01|186.91|188.97|186.87|5
1654385300000|2022-06-04 23:28:20|189.01|186.91|189.02|186.92|189.03|186.93|189.01|186.91|3
1654385310000|2022-06-04 23:28:30|189.03|186.93|189.02|186.92|189.03|186.93|189.02|186.92|2
1654385320000|2022-06-04 23:28:40|189.01|186.91|188.98|186.88|189.01|186.91|188.97|186.87|5
1654385330000|2022-06-04 23:28:50|188.97|186.87|189.01|186.91|189.02|186.92|188.97|186.87|4
1654385340000|2022-06-04 23:29:00|189|186.9|188.99|186.89|189|186.9|188.99|186.89|2
1654385350000|2022-06-04 23:29:10|188.98|186.88|189|186.9|189.01|186.91|188.98|186.88|3
1654385360000|2022-06-04 23:29:20|188.98|186.88|188.98|186.88|188.98|186.88|188.98|186.88|1
1654385380000|2022-06-04 23:29:40|188.97|186.87|188.97|186.87|188.97|186.87|188.94|186.84|6
1654385400000|2022-06-04 23:30:00|188.98|186.88|189.04|186.94|189.07|186.97|188.98|186.88|12
1654385410000|2022-06-04 23:30:10|189.05|186.95|189.04|186.94|189.05|186.95|189.04|186.94|2
1654385420000|2022-06-04 23:30:20|189.05|186.95|189.1|187|189.1|187|189.05|186.95|8
1654385430000|2022-06-04 23:30:30|189.09|186.99|189.07|186.97|189.1|187|189.07|186.97|5
1654385440000|2022-06-04 23:30:40|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|6
1654385450000|2022-06-04 23:30:50|189.05|186.95|189.04|186.94|189.05|186.95|189.02|186.92|4
1654385460000|2022-06-04 23:31:00|189.03|186.93|189.03|186.93|189.03|186.93|189.03|186.93|1
1654385470000|2022-06-04 23:31:10|189.04|186.94|189.03|186.93|189.04|186.94|189.02|186.92|4
1654385490000|2022-06-04 23:31:30|189.02|186.92|189.03|186.93|189.03|186.93|189.02|186.92|2
1654385520000|2022-06-04 23:32:00|189.04|186.94|189.05|186.95|189.05|186.95|189.04|186.94|2
1654385530000|2022-06-04 23:32:10|189.04|186.94|189.04|186.94|189.04|186.94|189.04|186.94|1
1654385540000|2022-06-04 23:32:20|189.05|186.95|189.08|186.98|189.17|187.07|189.05|186.95|12
1654385550000|2022-06-04 23:32:30|189.1|187|189.1|187|189.11|187.01|189.1|187|3
1654385560000|2022-06-04 23:32:40|189.09|186.99|189.16|187.06|189.17|187.07|189.08|186.98|8
1654385570000|2022-06-04 23:32:50|189.14|187.04|189.17|187.07|189.17|187.07|189.14|187.04|4
1654385590000|2022-06-04 23:33:10|189.16|187.06|189.15|187.05|189.16|187.06|189.15|187.05|2
1654385630000|2022-06-04 23:33:50|189.16|187.06|189.18|187.08|189.18|187.08|189.16|187.06|2
1654385640000|2022-06-04 23:34:00|189.17|187.07|189.24|187.14|189.24|187.14|189.16|187.06|7
1654385650000|2022-06-04 23:34:10|189.28|187.18|189.27|187.17|189.3|187.2|189.27|187.17|7
1654385660000|2022-06-04 23:34:20|189.28|187.18|189.27|187.17|189.28|187.18|189.27|187.17|2
1654385670000|2022-06-04 23:34:30|189.28|187.18|189.3|187.2|189.3|187.2|189.28|187.18|3
1654385690000|2022-06-04 23:34:50|189.28|187.18|189.3|187.2|189.3|187.2|189.28|187.18|3
1654385700000|2022-06-04 23:35:00|189.28|187.18|189.3|187.2|189.3|187.2|189.28|187.18|3
1654385710000|2022-06-04 23:35:10|189.31|187.21|189.3|187.2|189.31|187.21|189.3|187.2|2
1654385720000|2022-06-04 23:35:20|189.31|187.21|189.28|187.18|189.31|187.21|189.28|187.18|3
1654385730000|2022-06-04 23:35:30|189.29|187.19|189.3|187.2|189.31|187.21|189.29|187.19|5
1654385740000|2022-06-04 23:35:40|189.31|187.21|189.31|187.21|189.31|187.21|189.31|187.21|1
1654385760000|2022-06-04 23:36:00|189.29|187.19|189.26|187.16|189.3|187.2|189.25|187.15|7
1654385770000|2022-06-04 23:36:10|189.29|187.19|189.29|187.19|189.29|187.19|189.29|187.19|1
1654385820000|2022-06-04 23:37:00|189.3|187.2|189.32|187.22|189.32|187.22|189.29|187.19|3
1654385830000|2022-06-04 23:37:10|189.31|187.21|189.33|187.23|189.33|187.23|189.3|187.2|9
1654385840000|2022-06-04 23:37:20|189.34|187.24|189.32|187.22|189.34|187.24|189.32|187.22|2
1654385850000|2022-06-04 23:37:30|189.33|187.23|189.33|187.23|189.33|187.23|189.33|187.23|1
1654385860000|2022-06-04 23:37:40|189.32|187.22|189.33|187.23|189.33|187.23|189.32|187.22|2
1654385870000|2022-06-04 23:37:50|189.3|187.2|189.3|187.2|189.31|187.21|189.3|187.2|3
1654385880000|2022-06-04 23:38:00|189.31|187.21|189.31|187.21|189.31|187.21|189.3|187.2|7
1654385890000|2022-06-04 23:38:10|189.32|187.22|189.27|187.17|189.32|187.22|189.26|187.16|10
1654385900000|2022-06-04 23:38:20|189.26|187.16|189.27|187.17|189.27|187.17|189.25|187.15|6
1654385910000|2022-06-04 23:38:30|189.26|187.16|189.26|187.16|189.27|187.17|189.26|187.16|3
1654385920000|2022-06-04 23:38:40|189.27|187.17|189.28|187.18|189.29|187.19|189.27|187.17|3
1654385940000|2022-06-04 23:39:00|189.29|187.19|189.25|187.15|189.29|187.19|189.24|187.14|7
1654385950000|2022-06-04 23:39:10|189.24|187.14|189.27|187.17|189.27|187.17|189.24|187.14|3
1654385960000|2022-06-04 23:39:20|189.26|187.16|189.21|187.11|189.26|187.16|189.2|187.1|7
1654385970000|2022-06-04 23:39:30|189.19|187.09|189.18|187.08|189.19|187.09|189.17|187.07|4
1654385980000|2022-06-04 23:39:40|189.17|187.07|189.19|187.09|189.19|187.09|189.16|187.06|4
1654386010000|2022-06-04 23:40:10|189.18|187.08|189.16|187.06|189.18|187.08|189.16|187.06|2
1654386020000|2022-06-04 23:40:20|189.17|187.07|189.17|187.07|189.17|187.07|189.17|187.07|1
1654386040000|2022-06-04 23:40:40|189.18|187.08|189.19|187.09|189.19|187.09|189.17|187.07|4
1654386050000|2022-06-04 23:40:50|189.21|187.11|189.21|187.11|189.21|187.11|189.21|187.11|1
1654386060000|2022-06-04 23:41:00|189.2|187.1|189.2|187.1|189.2|187.1|189.2|187.1|1
1654386120000|2022-06-04 23:42:00|189.19|187.09|189.19|187.09|189.19|187.09|189.18|187.08|3
1654386130000|2022-06-04 23:42:10|189.15|187.05|189.14|187.04|189.15|187.05|189.14|187.04|2
1654386140000|2022-06-04 23:42:20|189.13|187.03|189.1|187|189.13|187.03|189.09|186.99|5
1654386150000|2022-06-04 23:42:30|189.15|187.05|189.15|187.05|189.16|187.06|189.15|187.05|3
1654386160000|2022-06-04 23:42:40|189.16|187.06|189.15|187.05|189.16|187.06|189.15|187.05|2
1654386170000|2022-06-04 23:42:50|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|2
1654386180000|2022-06-04 23:43:00|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654386190000|2022-06-04 23:43:10|189.09|186.99|189.06|186.96|189.09|186.99|189.06|186.96|4
1654386200000|2022-06-04 23:43:20|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654386210000|2022-06-04 23:43:30|189.09|186.99|189.08|186.98|189.09|186.99|189.07|186.97|6
1654386220000|2022-06-04 23:43:40|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|6
1654386230000|2022-06-04 23:43:50|189.07|186.97|189.07|186.97|189.08|186.98|189.07|186.97|5
1654386240000|2022-06-04 23:44:00|189.08|186.98|189.08|186.98|189.08|186.98|189.06|186.96|4
1654386250000|2022-06-04 23:44:10|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|2
1654386260000|2022-06-04 23:44:20|189.09|186.99|189.21|187.11|189.21|187.11|189.09|186.99|6
1654386270000|2022-06-04 23:44:30|189.2|187.1|189.21|187.11|189.21|187.11|189.2|187.1|2
1654386280000|2022-06-04 23:44:40|189.2|187.1|189.2|187.1|189.21|187.11|189.2|187.1|3
1654386290000|2022-06-04 23:44:50|189.21|187.11|189.2|187.1|189.21|187.11|189.2|187.1|6
1654386300000|2022-06-04 23:45:00|189.19|187.09|189.16|187.06|189.19|187.09|189.15|187.05|8
1654386310000|2022-06-04 23:45:10|189.17|187.07|189.17|187.07|189.18|187.08|189.16|187.06|4
1654386320000|2022-06-04 23:45:20|189.18|187.08|189.25|187.15|189.26|187.16|189.18|187.08|9
1654386330000|2022-06-04 23:45:30|189.23|187.13|189.23|187.13|189.25|187.15|189.23|187.13|5
1654386340000|2022-06-04 23:45:40|189.24|187.14|189.25|187.15|189.25|187.15|189.24|187.14|2
1654386360000|2022-06-04 23:46:00|189.24|187.14|189.1|187|189.24|187.14|189.1|187|8
1654386370000|2022-06-04 23:46:10|189.09|186.99|189.03|186.93|189.09|186.99|189.02|186.92|8
1654386380000|2022-06-04 23:46:20|189.02|186.92|189.02|186.92|189.02|186.92|189.02|186.92|1
1654386400000|2022-06-04 23:46:40|189|186.9|189|186.9|189|186.9|189|186.9|1
1654386410000|2022-06-04 23:46:50|189.01|186.91|189|186.9|189.01|186.91|189|186.9|2
1654386430000|2022-06-04 23:47:10|189.01|186.91|189|186.9|189.01|186.91|189|186.9|2
1654386440000|2022-06-04 23:47:20|189.01|186.91|189.01|186.91|189.01|186.91|189.01|186.91|1
1654386450000|2022-06-04 23:47:30|189|186.9|189|186.9|189|186.9|189|186.9|1
1654386470000|2022-06-04 23:47:50|189.01|186.91|188.97|186.87|189.01|186.91|188.97|186.87|4
1654386480000|2022-06-04 23:48:00|188.98|186.88|189|186.9|189|186.9|188.98|186.88|3
1654386490000|2022-06-04 23:48:10|189.01|186.91|189|186.9|189.01|186.91|189|186.9|2
1654386500000|2022-06-04 23:48:20|189.01|186.91|189.17|187.07|189.18|187.08|189.01|186.91|9
1654386510000|2022-06-04 23:48:30|189.16|187.06|189.17|187.07|189.17|187.07|189.15|187.05|4
1654386520000|2022-06-04 23:48:40|189.16|187.06|189.27|187.17|189.28|187.18|189.16|187.06|10
1654386530000|2022-06-04 23:48:50|189.3|187.2|189.44|187.34|189.49|187.39|189.3|187.2|17
1654386540000|2022-06-04 23:49:00|189.42|187.32|189.4|187.3|189.52|187.42|189.4|187.3|12
1654386550000|2022-06-04 23:49:10|189.41|187.31|189.48|187.38|189.49|187.39|189.41|187.31|9
1654386560000|2022-06-04 23:49:20|189.49|187.39|189.51|187.41|189.52|187.42|189.49|187.39|5
1654386570000|2022-06-04 23:49:30|189.5|187.4|189.5|187.4|189.5|187.4|189.49|187.39|3
1654386580000|2022-06-04 23:49:40|189.49|187.39|189.48|187.38|189.51|187.41|189.48|187.38|4
1654386590000|2022-06-04 23:49:50|189.49|187.39|189.5|187.4|189.5|187.4|189.49|187.39|2
1654386600000|2022-06-04 23:50:00|189.49|187.39|189.49|187.39|189.5|187.4|189.49|187.39|3
1654386610000|2022-06-04 23:50:10|189.5|187.4|189.47|187.37|189.51|187.41|189.47|187.37|8
1654386620000|2022-06-04 23:50:20|189.46|187.36|189.46|187.36|189.46|187.36|189.45|187.35|3
1654386630000|2022-06-04 23:50:30|189.45|187.35|189.42|187.32|189.45|187.35|189.42|187.32|2
1654386640000|2022-06-04 23:50:40|189.41|187.31|189.43|187.33|189.43|187.33|189.41|187.31|5
1654386650000|2022-06-04 23:50:50|189.42|187.32|189.45|187.35|189.45|187.35|189.42|187.32|6
1654386660000|2022-06-04 23:51:00|189.42|187.32|189.42|187.32|189.43|187.33|189.42|187.32|3
1654386670000|2022-06-04 23:51:10|189.43|187.33|189.47|187.37|189.48|187.38|189.42|187.32|7
1654386680000|2022-06-04 23:51:20|189.46|187.36|189.49|187.39|189.49|187.39|189.43|187.33|7
1654386690000|2022-06-04 23:51:30|189.5|187.4|189.51|187.41|189.51|187.41|189.5|187.4|2
1654386700000|2022-06-04 23:51:40|189.54|187.44|189.55|187.45|189.55|187.45|189.53|187.43|4
1654386710000|2022-06-04 23:51:50|189.52|187.42|189.55|187.45|189.55|187.45|189.52|187.42|3
1654386720000|2022-06-04 23:52:00|189.53|187.43|189.49|187.39|189.53|187.43|189.49|187.39|3
1654386730000|2022-06-04 23:52:10|189.5|187.4|189.49|187.39|189.5|187.4|189.49|187.39|2
1654386740000|2022-06-04 23:52:20|189.5|187.4|189.5|187.4|189.5|187.4|189.49|187.39|3
1654386750000|2022-06-04 23:52:30|189.51|187.41|189.5|187.4|189.51|187.41|189.5|187.4|2
1654386760000|2022-06-04 23:52:40|189.49|187.39|189.49|187.39|189.49|187.39|189.48|187.38|3
1654386770000|2022-06-04 23:52:50|189.5|187.4|189.51|187.41|189.53|187.43|189.5|187.4|5
1654386780000|2022-06-04 23:53:00|189.52|187.42|189.57|187.47|189.6|187.5|189.52|187.42|8
1654386790000|2022-06-04 23:53:10|189.52|187.42|189.52|187.42|189.52|187.42|189.52|187.42|1
1654386800000|2022-06-04 23:53:20|189.53|187.43|189.53|187.43|189.53|187.43|189.53|187.43|1
1654386810000|2022-06-04 23:53:30|189.54|187.44|189.53|187.43|189.54|187.44|189.53|187.43|2
1654386830000|2022-06-04 23:53:50|189.54|187.44|189.54|187.44|189.55|187.45|189.53|187.43|5
1654386840000|2022-06-04 23:54:00|189.53|187.43|189.52|187.42|189.53|187.43|189.51|187.41|3
1654386850000|2022-06-04 23:54:10|189.51|187.41|189.51|187.41|189.51|187.41|189.5|187.4|9
1654386860000|2022-06-04 23:54:20|189.5|187.4|189.52|187.42|189.52|187.42|189.5|187.4|3
1654386870000|2022-06-04 23:54:30|189.51|187.41|189.49|187.39|189.51|187.41|189.47|187.37|3
1654386880000|2022-06-04 23:54:40|189.5|187.4|189.54|187.44|189.55|187.45|189.5|187.4|5
1654386890000|2022-06-04 23:54:50|189.6|187.5|189.61|187.51|189.61|187.51|189.6|187.5|4
1654386900000|2022-06-04 23:55:00|189.62|187.52|189.62|187.52|189.62|187.52|189.62|187.52|1
1654386910000|2022-06-04 23:55:10|189.64|187.54|189.62|187.52|189.64|187.54|189.62|187.52|4
1654386920000|2022-06-04 23:55:20|189.61|187.51|189.61|187.51|189.61|187.51|189.61|187.51|1
1654386930000|2022-06-04 23:55:30|189.62|187.52|189.62|187.52|189.63|187.53|189.62|187.52|3
1654386940000|2022-06-04 23:55:40|189.63|187.53|189.66|187.56|189.66|187.56|189.63|187.53|3
1654386950000|2022-06-04 23:55:50|189.67|187.57|189.66|187.56|189.68|187.58|189.66|187.56|5
1654386960000|2022-06-04 23:56:00|189.67|187.57|189.67|187.57|189.67|187.57|189.66|187.56|9
1654386970000|2022-06-04 23:56:10|189.66|187.56|189.66|187.56|189.67|187.57|189.65|187.55|5
1654386980000|2022-06-04 23:56:20|189.67|187.57|189.65|187.55|189.67|187.57|189.65|187.55|2
1654386990000|2022-06-04 23:56:30|189.66|187.56|189.65|187.55|189.67|187.57|189.65|187.55|5
1654387000000|2022-06-04 23:56:40|189.66|187.56|189.61|187.51|189.66|187.56|189.61|187.51|7
1654387010000|2022-06-04 23:56:50|189.62|187.52|189.61|187.51|189.62|187.52|189.6|187.5|4
1654387020000|2022-06-04 23:57:00|189.59|187.49|189.6|187.5|189.6|187.5|189.57|187.47|7
1654387030000|2022-06-04 23:57:10|189.61|187.51|189.62|187.52|189.62|187.52|189.61|187.51|2
1654387040000|2022-06-04 23:57:20|189.7|187.6|189.7|187.6|189.7|187.6|189.7|187.6|1
1654387050000|2022-06-04 23:57:30|189.69|187.59|189.7|187.6|189.7|187.6|189.65|187.55|5
1654387060000|2022-06-04 23:57:40|189.77|187.67|189.76|187.66|189.84|187.74|189.74|187.64|13
1654387070000|2022-06-04 23:57:50|189.75|187.65|189.73|187.63|189.75|187.65|189.72|187.62|4
1654387080000|2022-06-04 23:58:00|189.68|187.58|189.8|187.7|189.8|187.7|189.68|187.58|9
1654387090000|2022-06-04 23:58:10|189.78|187.68|189.77|187.67|189.79|187.69|189.77|187.67|8
1654387110000|2022-06-04 23:58:30|189.76|187.66|189.77|187.67|189.78|187.68|189.74|187.64|6
1654387120000|2022-06-04 23:58:40|189.76|187.66|189.78|187.68|189.78|187.68|189.76|187.66|3
1654387130000|2022-06-04 23:58:50|189.79|187.69|189.79|187.69|189.79|187.69|189.77|187.67|4
1654387140000|2022-06-04 23:59:00|189.76|187.66|189.77|187.67|189.77|187.67|189.76|187.66|2
1654387150000|2022-06-04 23:59:10|189.78|187.68|189.78|187.68|189.78|187.68|189.77|187.67|5
1654387160000|2022-06-04 23:59:20|189.79|187.69|189.77|187.67|189.79|187.69|189.77|187.67|5
1654387170000|2022-06-04 23:59:30|189.72|187.62|189.72|187.62|189.72|187.62|189.72|187.62|1
1654387180000|2022-06-04 23:59:40|189.73|187.63|189.73|187.63|189.74|187.64|189.73|187.63|3
1654387190000|2022-06-04 23:59:50|189.72|187.62|189.7|187.6|189.72|187.62|189.69|187.59|5
1654387210000|2022-06-05 00:00:10|189.71|187.61|190|187.9|190|187.9|189.71|187.61|19
1654387220000|2022-06-05 00:00:20|190.01|187.91|189.8|187.7|190.02|187.92|189.8|187.7|16
1654387230000|2022-06-05 00:00:30|189.75|187.65|189.88|187.78|189.89|187.79|189.74|187.64|17
1654387240000|2022-06-05 00:00:40|189.89|187.79|189.82|187.72|189.89|187.79|189.82|187.72|13
1654387250000|2022-06-05 00:00:50|189.83|187.73|189.83|187.73|189.84|187.74|189.83|187.73|5
1654387260000|2022-06-05 00:01:00|189.8|187.7|189.81|187.71|189.82|187.72|189.8|187.7|8
1654387270000|2022-06-05 00:01:10|189.8|187.7|189.79|187.69|189.8|187.7|189.79|187.69|2
1654387280000|2022-06-05 00:01:20|189.8|187.7|189.79|187.69|189.8|187.7|189.79|187.69|2
1654387290000|2022-06-05 00:01:30|189.78|187.68|189.71|187.61|189.78|187.68|189.71|187.61|4
1654387300000|2022-06-05 00:01:40|189.7|187.6|189.76|187.66|189.76|187.66|189.7|187.6|7
1654387320000|2022-06-05 00:02:00|189.77|187.67|189.76|187.66|189.81|187.71|189.76|187.66|9
1654387330000|2022-06-05 00:02:10|189.77|187.67|189.85|187.75|189.86|187.76|189.77|187.67|10
1654387340000|2022-06-05 00:02:20|189.84|187.74|189.88|187.78|189.88|187.78|189.83|187.73|7
1654387350000|2022-06-05 00:02:30|189.91|187.81|190.15|188.05|190.17|188.07|189.91|187.81|30
1654387360000|2022-06-05 00:02:40|190.16|188.06|190.67|188.57|190.7|188.6|190.16|188.06|29
1654387370000|2022-06-05 00:02:50|190.69|188.59|190.78|188.68|190.8|188.7|190.66|188.56|20
1654387380000|2022-06-05 00:03:00|190.81|188.71|190.68|188.58|190.81|188.71|190.66|188.56|20
1654387390000|2022-06-05 00:03:10|190.69|188.59|190.53|188.43|190.7|188.6|190.49|188.39|16
1654387400000|2022-06-05 00:03:20|190.51|188.41|190.51|188.41|190.53|188.43|190.51|188.41|6
1654387410000|2022-06-05 00:03:30|190.5|188.4|190.46|188.36|190.51|188.41|190.45|188.35|7
1654387420000|2022-06-05 00:03:40|190.47|188.37|190.29|188.19|190.47|188.37|190.28|188.18|12
1654387430000|2022-06-05 00:03:50|190.26|188.16|190.16|188.06|190.29|188.19|190.15|188.05|21
1654387440000|2022-06-05 00:04:00|190.15|188.05|190.14|188.04|190.15|188.05|190.1|188|7
1654387450000|2022-06-05 00:04:10|190.12|188.02|190.12|188.02|190.14|188.04|190.11|188.01|6
1654387460000|2022-06-05 00:04:20|190.11|188.01|190.08|187.98|190.11|188.01|190.08|187.98|6
1654387470000|2022-06-05 00:04:30|190.07|187.97|190.06|187.96|190.07|187.97|190.05|187.95|10
1654387480000|2022-06-05 00:04:40|190.08|187.98|190.11|188.01|190.11|188.01|190.08|187.98|8
1654387490000|2022-06-05 00:04:50|190.1|188|190.09|187.99|190.11|188.01|190.09|187.99|4
1654387500000|2022-06-05 00:05:00|190.1|188|190.13|188.03|190.13|188.03|190.1|188|3
1654387510000|2022-06-05 00:05:10|190.12|188.02|190.14|188.04|190.14|188.04|190.12|188.02|3
1654387520000|2022-06-05 00:05:20|190.15|188.05|190.2|188.1|190.2|188.1|190.14|188.04|5
1654387530000|2022-06-05 00:05:30|190.25|188.15|190.29|188.19|190.29|188.19|190.25|188.15|4
1654387540000|2022-06-05 00:05:40|190.28|188.18|190.28|188.18|190.29|188.19|190.28|188.18|3
1654387550000|2022-06-05 00:05:50|190.29|188.19|190.3|188.2|190.3|188.2|190.29|188.19|2
1654387560000|2022-06-05 00:06:00|190.31|188.21|190.31|188.21|190.32|188.22|190.29|188.19|5
1654387580000|2022-06-05 00:06:20|190.33|188.23|190.32|188.22|190.33|188.23|190.3|188.2|4
1654387590000|2022-06-05 00:06:30|190.31|188.21|190.27|188.17|190.31|188.21|190.25|188.15|4
1654387600000|2022-06-05 00:06:40|190.26|188.16|190.24|188.14|190.29|188.19|190.23|188.13|7
1654387610000|2022-06-05 00:06:50|190.25|188.15|190.26|188.16|190.28|188.18|190.25|188.15|6
1654387620000|2022-06-05 00:07:00|190.25|188.15|190.26|188.16|190.27|188.17|190.25|188.15|8
1654387630000|2022-06-05 00:07:10|190.27|188.17|190.26|188.16|190.27|188.17|190.25|188.15|7
1654387640000|2022-06-05 00:07:20|190.27|188.17|190.3|188.2|190.3|188.2|190.24|188.14|6
1654387650000|2022-06-05 00:07:30|190.28|188.18|190.42|188.32|190.42|188.32|190.28|188.18|8
1654387660000|2022-06-05 00:07:40|190.41|188.31|190.39|188.29|190.41|188.31|190.38|188.28|7
1654387670000|2022-06-05 00:07:50|190.4|188.3|190.33|188.23|190.41|188.31|190.33|188.23|10
1654387680000|2022-06-05 00:08:00|190.34|188.24|190.3|188.2|190.35|188.25|190.28|188.18|5
1654387690000|2022-06-05 00:08:10|190.31|188.21|190.32|188.22|190.32|188.22|190.3|188.2|4
1654387700000|2022-06-05 00:08:20|190.31|188.21|190.23|188.13|190.31|188.21|190.23|188.13|5
1654387710000|2022-06-05 00:08:30|190.24|188.14|190.25|188.15|190.28|188.18|190.24|188.14|6
1654387720000|2022-06-05 00:08:40|190.26|188.16|190.23|188.13|190.28|188.18|190.21|188.11|12
1654387730000|2022-06-05 00:08:50|190.22|188.12|190.25|188.15|190.25|188.15|190.21|188.11|6
1654387740000|2022-06-05 00:09:00|190.24|188.14|190.24|188.14|190.25|188.15|190.24|188.14|3
1654387750000|2022-06-05 00:09:10|190.23|188.13|190.25|188.15|190.25|188.15|190.22|188.12|7
1654387760000|2022-06-05 00:09:20|190.26|188.16|190.25|188.15|190.26|188.16|190.24|188.14|4
1654387770000|2022-06-05 00:09:30|190.26|188.16|190.26|188.16|190.26|188.16|190.26|188.16|1
1654387780000|2022-06-05 00:09:40|190.27|188.17|190.26|188.16|190.31|188.21|190.26|188.16|5
1654387790000|2022-06-05 00:09:50|190.27|188.17|190.27|188.17|190.29|188.19|190.26|188.16|7
1654387800000|2022-06-05 00:10:00|190.28|188.18|190.28|188.18|190.28|188.18|190.28|188.18|1
1654387810000|2022-06-05 00:10:10|190.29|188.19|190.28|188.18|190.3|188.2|190.23|188.13|10
1654387820000|2022-06-05 00:10:20|190.27|188.17|189.91|187.81|190.29|188.19|189.91|187.81|7
1654387830000|2022-06-05 00:10:30|189.9|187.8|189.85|187.75|189.91|187.81|189.8|187.7|19
1654387840000|2022-06-05 00:10:40|189.84|187.74|189.82|187.72|189.85|187.75|189.79|187.69|8
1654387850000|2022-06-05 00:10:50|189.81|187.71|189.97|187.87|189.97|187.87|189.77|187.67|19
1654387860000|2022-06-05 00:11:00|189.98|187.88|190.06|187.96|190.11|188.01|189.97|187.87|28
1654387870000|2022-06-05 00:11:10|190.05|187.95|190.05|187.95|190.05|187.95|190.05|187.95|1
1654387880000|2022-06-05 00:11:20|190.06|187.96|190.05|187.95|190.06|187.96|190.04|187.94|5
1654387890000|2022-06-05 00:11:30|190.04|187.94|190.08|187.98|190.12|188.02|190.04|187.94|10
1654387900000|2022-06-05 00:11:40|190.07|187.97|189.99|187.89|190.07|187.97|189.99|187.89|5
1654387910000|2022-06-05 00:11:50|189.98|187.88|189.95|187.85|189.99|187.89|189.95|187.85|9
1654387930000|2022-06-05 00:12:10|189.94|187.84|189.92|187.82|189.95|187.85|189.92|187.82|4
1654387940000|2022-06-05 00:12:20|189.94|187.84|189.94|187.84|189.94|187.84|189.93|187.83|3
1654387950000|2022-06-05 00:12:30|189.95|187.85|189.94|187.84|189.96|187.86|189.94|187.84|3
1654387970000|2022-06-05 00:12:50|189.95|187.85|189.97|187.87|189.99|187.89|189.95|187.85|6
1654387980000|2022-06-05 00:13:00|189.98|187.88|189.99|187.89|189.99|187.89|189.98|187.88|2
1654387990000|2022-06-05 00:13:10|189.98|187.88|189.95|187.85|189.99|187.89|189.89|187.79|10
1654388000000|2022-06-05 00:13:20|189.94|187.84|189.92|187.82|189.94|187.84|189.9|187.8|9
1654388010000|2022-06-05 00:13:30|189.93|187.83|189.92|187.82|189.97|187.87|189.92|187.82|10
1654388020000|2022-06-05 00:13:40|189.93|187.83|189.92|187.82|189.93|187.83|189.92|187.82|2
1654388030000|2022-06-05 00:13:50|189.9|187.8|189.89|187.79|189.9|187.8|189.89|187.79|2
1654388040000|2022-06-05 00:14:00|189.9|187.8|189.9|187.8|189.91|187.81|189.89|187.79|5
1654388060000|2022-06-05 00:14:20|189.91|187.81|189.91|187.81|189.91|187.81|189.91|187.81|1
1654388070000|2022-06-05 00:14:30|189.92|187.82|189.94|187.84|189.98|187.88|189.92|187.82|8
1654388080000|2022-06-05 00:14:40|189.95|187.85|189.95|187.85|190|187.9|189.95|187.85|9
1654388090000|2022-06-05 00:14:50|189.94|187.84|189.95|187.85|190|187.9|189.94|187.84|5
1654388100000|2022-06-05 00:15:00|189.96|187.86|190.01|187.91|190.06|187.96|189.96|187.86|9
1654388110000|2022-06-05 00:15:10|190.02|187.92|190.02|187.92|190.05|187.95|190.02|187.92|6
1654388120000|2022-06-05 00:15:20|190.01|187.91|190|187.9|190.01|187.91|190|187.9|2
1654388130000|2022-06-05 00:15:30|190.01|187.91|190.01|187.91|190.01|187.91|190.01|187.91|1
1654388140000|2022-06-05 00:15:40|190|187.9|189.99|187.89|190|187.9|189.99|187.89|2
1654388160000|2022-06-05 00:16:00|189.97|187.87|189.96|187.86|189.97|187.87|189.96|187.86|2
1654388170000|2022-06-05 00:16:10|189.95|187.85|189.91|187.81|189.97|187.87|189.91|187.81|6
1654388180000|2022-06-05 00:16:20|189.9|187.8|189.86|187.76|189.9|187.8|189.84|187.74|11
1654388190000|2022-06-05 00:16:30|189.85|187.75|189.82|187.72|189.86|187.76|189.82|187.72|7
1654388210000|2022-06-05 00:16:50|189.77|187.67|189.73|187.63|189.77|187.67|189.73|187.63|6
1654388220000|2022-06-05 00:17:00|189.74|187.64|189.73|187.63|189.77|187.67|189.72|187.62|9
1654388230000|2022-06-05 00:17:10|189.74|187.64|189.72|187.62|189.77|187.67|189.72|187.62|7
1654388240000|2022-06-05 00:17:20|189.73|187.63|189.74|187.64|189.77|187.67|189.73|187.63|7
1654388250000|2022-06-05 00:17:30|189.73|187.63|189.72|187.62|189.73|187.63|189.71|187.61|4
1654388270000|2022-06-05 00:17:50|189.73|187.63|189.73|187.63|189.73|187.63|189.72|187.62|3
1654388290000|2022-06-05 00:18:10|189.72|187.62|189.71|187.61|189.72|187.62|189.7|187.6|6
1654388300000|2022-06-05 00:18:20|189.7|187.6|189.75|187.65|189.77|187.67|189.69|187.59|10
1654388310000|2022-06-05 00:18:30|189.74|187.64|189.74|187.64|189.75|187.65|189.72|187.62|7
1654388320000|2022-06-05 00:18:40|189.75|187.65|189.67|187.57|189.75|187.65|189.67|187.57|13
1654388330000|2022-06-05 00:18:50|189.68|187.58|189.68|187.58|189.69|187.59|189.68|187.58|5
1654388340000|2022-06-05 00:19:00|189.67|187.57|189.65|187.55|189.69|187.59|189.63|187.53|8
1654388350000|2022-06-05 00:19:10|189.64|187.54|189.63|187.53|189.64|187.54|189.63|187.53|2
1654388360000|2022-06-05 00:19:20|189.64|187.54|189.64|187.54|189.64|187.54|189.63|187.53|3
1654388370000|2022-06-05 00:19:30|189.63|187.53|189.58|187.48|189.64|187.54|189.57|187.47|10
1654388380000|2022-06-05 00:19:40|189.59|187.49|189.59|187.49|189.6|187.5|189.57|187.47|9
1654388390000|2022-06-05 00:19:50|189.6|187.5|189.54|187.44|189.6|187.5|189.54|187.44|6
1654388400000|2022-06-05 00:20:00|189.57|187.47|189.7|187.6|189.72|187.62|189.57|187.47|12
1654388410000|2022-06-05 00:20:10|189.71|187.61|189.68|187.58|189.72|187.62|189.67|187.57|6
1654388420000|2022-06-05 00:20:20|189.67|187.57|189.66|187.56|189.67|187.57|189.62|187.52|8
1654388430000|2022-06-05 00:20:30|189.64|187.54|189.67|187.57|189.67|187.57|189.63|187.53|7
1654388440000|2022-06-05 00:20:40|189.68|187.58|189.69|187.59|189.69|187.59|189.68|187.58|2
1654388450000|2022-06-05 00:20:50|189.67|187.57|189.61|187.51|189.69|187.59|189.61|187.51|6
1654388460000|2022-06-05 00:21:00|189.58|187.48|189.57|187.47|189.59|187.49|189.57|187.47|4
1654388470000|2022-06-05 00:21:10|189.58|187.48|189.58|187.48|189.6|187.5|189.57|187.47|10
1654388480000|2022-06-05 00:21:20|189.59|187.49|189.6|187.5|189.61|187.51|189.58|187.48|8
1654388490000|2022-06-05 00:21:30|189.61|187.51|189.61|187.51|189.61|187.51|189.6|187.5|3
1654388500000|2022-06-05 00:21:40|189.62|187.52|189.58|187.48|189.62|187.52|189.58|187.48|4
1654388510000|2022-06-05 00:21:50|189.59|187.49|189.61|187.51|189.61|187.51|189.59|187.49|7
1654388520000|2022-06-05 00:22:00|189.62|187.52|189.59|187.49|189.63|187.53|189.59|187.49|7
1654388530000|2022-06-05 00:22:10|189.6|187.5|189.55|187.45|189.6|187.5|189.54|187.44|6
1654388540000|2022-06-05 00:22:20|189.54|187.44|189.56|187.46|189.56|187.46|189.54|187.44|2
1654388550000|2022-06-05 00:22:30|189.55|187.45|189.54|187.44|189.55|187.45|189.54|187.44|4
1654388560000|2022-06-05 00:22:40|189.55|187.45|189.56|187.46|189.58|187.48|189.55|187.45|5
1654388570000|2022-06-05 00:22:50|189.55|187.45|189.53|187.43|189.55|187.45|189.53|187.43|3
1654388580000|2022-06-05 00:23:00|189.46|187.36|189.39|187.29|189.46|187.36|189.36|187.26|12
1654388590000|2022-06-05 00:23:10|189.42|187.32|189.4|187.3|189.47|187.37|189.4|187.3|12
1654388600000|2022-06-05 00:23:20|189.39|187.29|189.38|187.28|189.39|187.29|189.37|187.27|6
1654388610000|2022-06-05 00:23:30|189.37|187.27|189.41|187.31|189.41|187.31|189.37|187.27|3
1654388620000|2022-06-05 00:23:40|189.4|187.3|189.42|187.32|189.44|187.34|189.4|187.3|8
1654388630000|2022-06-05 00:23:50|189.41|187.31|189.39|187.29|189.41|187.31|189.39|187.29|3
1654388640000|2022-06-05 00:24:00|189.38|187.28|189.43|187.33|189.44|187.34|189.38|187.28|6
1654388650000|2022-06-05 00:24:10|189.44|187.34|189.44|187.34|189.44|187.34|189.44|187.34|1
1654388660000|2022-06-05 00:24:20|189.45|187.35|189.44|187.34|189.45|187.35|189.44|187.34|2
1654388670000|2022-06-05 00:24:30|189.45|187.35|189.44|187.34|189.45|187.35|189.44|187.34|2
1654388690000|2022-06-05 00:24:50|189.47|187.37|189.45|187.35|189.47|187.37|189.4|187.3|7
1654388700000|2022-06-05 00:25:00|189.43|187.33|189.44|187.34|189.45|187.35|189.43|187.33|9
1654388710000|2022-06-05 00:25:10|189.42|187.32|189.44|187.34|189.44|187.34|189.42|187.32|3
1654388730000|2022-06-05 00:25:30|189.43|187.33|189.4|187.3|189.43|187.33|189.4|187.3|4
1654388740000|2022-06-05 00:25:40|189.42|187.32|189.42|187.32|189.43|187.33|189.41|187.31|5
1654388750000|2022-06-05 00:25:50|189.4|187.3|189.39|187.29|189.42|187.32|189.37|187.27|11
1654388760000|2022-06-05 00:26:00|189.42|187.32|189.47|187.37|189.47|187.37|189.42|187.32|12
1654388770000|2022-06-05 00:26:10|189.48|187.38|189.3|187.2|189.48|187.38|189.3|187.2|4
1654388780000|2022-06-05 00:26:20|189.31|187.21|189.3|187.2|189.31|187.21|189.3|187.2|2
1654388790000|2022-06-05 00:26:30|189.34|187.24|189.3|187.2|189.34|187.24|189.3|187.2|4
1654388820000|2022-06-05 00:27:00|189.31|187.21|189.3|187.2|189.31|187.21|189.3|187.2|2
1654388830000|2022-06-05 00:27:10|189.31|187.21|189.31|187.21|189.31|187.21|189.3|187.2|5
1654388860000|2022-06-05 00:27:40|189.35|187.25|189.34|187.24|189.36|187.26|189.34|187.24|4
1654388890000|2022-06-05 00:28:10|189.35|187.25|189.38|187.28|189.38|187.28|189.35|187.25|4
1654388900000|2022-06-05 00:28:20|189.37|187.27|189.38|187.28|189.38|187.28|189.36|187.26|4
1654388910000|2022-06-05 00:28:30|189.36|187.26|189.31|187.21|189.37|187.27|189.3|187.2|11
1654388920000|2022-06-05 00:28:40|189.3|187.2|189.32|187.22|189.32|187.22|189.3|187.2|2
1654388930000|2022-06-05 00:28:50|189.33|187.23|189.3|187.2|189.35|187.25|189.3|187.2|5
1654388940000|2022-06-05 00:29:00|189.29|187.19|189.33|187.23|189.33|187.23|189.29|187.19|3
1654388950000|2022-06-05 00:29:10|189.32|187.22|189.32|187.22|189.32|187.22|189.3|187.2|5
1654388960000|2022-06-05 00:29:20|189.33|187.23|189.32|187.22|189.33|187.23|189.32|187.22|2
1654388970000|2022-06-05 00:29:30|189.31|187.21|189.3|187.2|189.31|187.21|189.3|187.2|2
1654388980000|2022-06-05 00:29:40|189.28|187.18|189.28|187.18|189.28|187.18|189.28|187.18|1
1654388990000|2022-06-05 00:29:50|189.27|187.17|189.19|187.09|189.27|187.17|189.19|187.09|6
1654389000000|2022-06-05 00:30:00|189.21|187.11|189.23|187.13|189.29|187.19|189.2|187.1|8
1654389010000|2022-06-05 00:30:10|189.28|187.18|189.27|187.17|189.29|187.19|189.26|187.16|8
1654389020000|2022-06-05 00:30:20|189.28|187.18|189.29|187.19|189.29|187.19|189.27|187.17|4
1654389030000|2022-06-05 00:30:30|189.28|187.18|189.2|187.1|189.28|187.18|189.19|187.09|11
1654389040000|2022-06-05 00:30:40|189.22|187.12|189.21|187.11|189.22|187.12|189.17|187.07|10
1654389050000|2022-06-05 00:30:50|189.2|187.1|189.18|187.08|189.2|187.1|189.18|187.08|3
1654389060000|2022-06-05 00:31:00|189.19|187.09|189.13|187.03|189.19|187.09|189.13|187.03|16
1654389070000|2022-06-05 00:31:10|189.14|187.04|189.17|187.07|189.17|187.07|189.14|187.04|6
1654389080000|2022-06-05 00:31:20|189.16|187.06|189.16|187.06|189.16|187.06|189.15|187.05|3
1654389090000|2022-06-05 00:31:30|189.17|187.07|189.17|187.07|189.18|187.08|189.15|187.05|9
1654389100000|2022-06-05 00:31:40|189.16|187.06|189.15|187.05|189.16|187.06|189.14|187.04|8
1654389110000|2022-06-05 00:31:50|189.14|187.04|189.13|187.03|189.17|187.07|189.13|187.03|9
1654389120000|2022-06-05 00:32:00|189.15|187.05|189.12|187.02|189.15|187.05|189.12|187.02|5
1654389140000|2022-06-05 00:32:20|189.11|187.01|189.01|186.91|189.11|187.01|189|186.9|7
1654389150000|2022-06-05 00:32:30|189.04|186.94|189.01|186.91|189.09|186.99|189.01|186.91|11
1654389160000|2022-06-05 00:32:40|189.02|186.92|189.04|186.94|189.07|186.97|189.01|186.91|9
1654389170000|2022-06-05 00:32:50|189.03|186.93|189.05|186.95|189.06|186.96|189.03|186.93|8
1654389180000|2022-06-05 00:33:00|189.07|186.97|189.11|187.01|189.11|187.01|189.07|186.97|3
1654389190000|2022-06-05 00:33:10|189.12|187.02|189.05|186.95|189.12|187.02|189.03|186.93|7
1654389200000|2022-06-05 00:33:20|189.04|186.94|189.06|186.96|189.06|186.96|189.04|186.94|3
1654389210000|2022-06-05 00:33:30|189.05|186.95|188.99|186.89|189.05|186.95|188.99|186.89|8
1654389220000|2022-06-05 00:33:40|188.98|186.88|188.97|186.87|188.99|186.89|188.94|186.84|12
1654389230000|2022-06-05 00:33:50|188.96|186.86|189.01|186.91|189.04|186.94|188.96|186.86|7
1654389240000|2022-06-05 00:34:00|189.02|186.92|188.96|186.86|189.02|186.92|188.95|186.85|10
1654389250000|2022-06-05 00:34:10|188.97|186.87|189|186.9|189.05|186.95|188.97|186.87|10
1654389260000|2022-06-05 00:34:20|189.02|186.92|189.02|186.92|189.03|186.93|189.01|186.91|11
1654389270000|2022-06-05 00:34:30|189|186.9|189.12|187.02|189.12|187.02|188.98|186.88|12
1654389280000|2022-06-05 00:34:40|189.18|187.08|189.16|187.06|189.25|187.15|189.16|187.06|15
1654389290000|2022-06-05 00:34:50|189.18|187.08|189.13|187.03|189.19|187.09|189.13|187.03|5
1654389300000|2022-06-05 00:35:00|189.11|187.01|189.15|187.05|189.16|187.06|189.11|187.01|7
1654389310000|2022-06-05 00:35:10|189.17|187.07|189.12|187.02|189.17|187.07|189.12|187.02|4
1654389320000|2022-06-05 00:35:20|189.13|187.03|189.13|187.03|189.15|187.05|189.13|187.03|4
1654389330000|2022-06-05 00:35:30|189.14|187.04|189.16|187.06|189.16|187.06|189.13|187.03|7
1654389340000|2022-06-05 00:35:40|189.15|187.05|189.23|187.13|189.23|187.13|189.13|187.03|13
1654389350000|2022-06-05 00:35:50|189.21|187.11|189.18|187.08|189.21|187.11|189.18|187.08|6
1654389360000|2022-06-05 00:36:00|189.19|187.09|189.17|187.07|189.21|187.11|189.17|187.07|4
1654389370000|2022-06-05 00:36:10|189.16|187.06|189.07|186.97|189.16|187.06|189.07|186.97|8
1654389380000|2022-06-05 00:36:20|189.08|186.98|189.05|186.95|189.09|186.99|189.05|186.95|5
1654389390000|2022-06-05 00:36:30|189.07|186.97|189.07|186.97|189.08|186.98|189.07|186.97|3
1654389400000|2022-06-05 00:36:40|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654389420000|2022-06-05 00:37:00|189.04|186.94|189.03|186.93|189.04|186.94|189.01|186.91|8
1654389430000|2022-06-05 00:37:10|189|186.9|188.98|186.88|189.03|186.93|188.98|186.88|8
1654389440000|2022-06-05 00:37:20|189.01|186.91|189|186.9|189.03|186.93|188.99|186.89|7
1654389450000|2022-06-05 00:37:30|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|2
1654389470000|2022-06-05 00:37:50|188.97|186.87|188.97|186.87|188.97|186.87|188.97|186.87|1
1654389480000|2022-06-05 00:38:00|188.95|186.85|188.97|186.87|188.97|186.87|188.95|186.85|2
1654389490000|2022-06-05 00:38:10|188.95|186.85|188.91|186.81|188.96|186.86|188.91|186.81|5
1654389500000|2022-06-05 00:38:20|188.93|186.83|188.93|186.83|188.94|186.84|188.93|186.83|3
1654389530000|2022-06-05 00:38:50|189.04|186.94|188.99|186.89|189.05|186.95|188.99|186.89|8
1654389540000|2022-06-05 00:39:00|189|186.9|189.05|186.95|189.07|186.97|188.99|186.89|15
1654389550000|2022-06-05 00:39:10|189.04|186.94|189.04|186.94|189.04|186.94|189.02|186.92|5
1654389560000|2022-06-05 00:39:20|189.03|186.93|189.02|186.92|189.05|186.95|189.02|186.92|6
1654389570000|2022-06-05 00:39:30|189.04|186.94|188.98|186.88|189.04|186.94|188.98|186.88|6
1654389580000|2022-06-05 00:39:40|189|186.9|189.02|186.92|189.02|186.92|188.99|186.89|9
1654389590000|2022-06-05 00:39:50|189.01|186.91|188.97|186.87|189.01|186.91|188.97|186.87|4
1654389610000|2022-06-05 00:40:10|188.96|186.86|188.98|186.88|188.98|186.88|188.96|186.86|3
1654389620000|2022-06-05 00:40:20|188.97|186.87|189|186.9|189|186.9|188.97|186.87|3
1654389630000|2022-06-05 00:40:30|188.99|186.89|188.98|186.88|189|186.9|188.97|186.87|6
1654389640000|2022-06-05 00:40:40|188.97|186.87|188.87|186.77|188.98|186.88|188.85|186.75|7
1654389650000|2022-06-05 00:40:50|188.88|186.78|188.85|186.75|188.93|186.83|188.85|186.75|9
1654389660000|2022-06-05 00:41:00|188.84|186.74|188.76|186.66|188.85|186.75|188.76|186.66|8
1654389670000|2022-06-05 00:41:10|188.75|186.65|188.78|186.68|188.79|186.69|188.75|186.65|6
1654389690000|2022-06-05 00:41:30|188.79|186.69|188.78|186.68|188.8|186.7|188.74|186.64|13
1654389700000|2022-06-05 00:41:40|188.76|186.66|188.61|186.51|188.76|186.66|188.61|186.51|12
1654389710000|2022-06-05 00:41:50|188.6|186.5|188.61|186.51|188.61|186.51|188.6|186.5|6
1654389720000|2022-06-05 00:42:00|188.6|186.5|188.58|186.48|188.6|186.5|188.56|186.46|10
1654389730000|2022-06-05 00:42:10|188.57|186.47|188.58|186.48|188.62|186.52|188.55|186.45|11
1654389740000|2022-06-05 00:42:20|188.56|186.46|188.4|186.3|188.56|186.46|188.4|186.3|14
1654389750000|2022-06-05 00:42:30|188.45|186.35|188.41|186.31|188.51|186.41|188.41|186.31|8
1654389760000|2022-06-05 00:42:40|188.4|186.3|188.12|186.02|188.41|186.31|188.11|186.01|20
1654389770000|2022-06-05 00:42:50|188.14|186.04|188.18|186.08|188.19|186.09|188.13|186.03|18
1654389780000|2022-06-05 00:43:00|188.19|186.09|188.37|186.27|188.38|186.28|188.19|186.09|12
1654389790000|2022-06-05 00:43:10|188.36|186.26|188.28|186.18|188.37|186.27|188.28|186.18|8
1654389800000|2022-06-05 00:43:20|188.29|186.19|188.32|186.22|188.32|186.22|188.28|186.18|7
1654389810000|2022-06-05 00:43:30|188.29|186.19|188.29|186.19|188.29|186.19|188.27|186.17|5
1654389820000|2022-06-05 00:43:40|188.27|186.17|188.28|186.18|188.3|186.2|188.27|186.17|12
1654389830000|2022-06-05 00:43:50|188.29|186.19|188.22|186.12|188.29|186.19|188.22|186.12|4
1654389840000|2022-06-05 00:44:00|188.23|186.13|188.28|186.18|188.28|186.18|188.22|186.12|16
1654389850000|2022-06-05 00:44:10|188.29|186.19|188.25|186.15|188.29|186.19|188.21|186.11|15
1654389860000|2022-06-05 00:44:20|188.26|186.16|188.22|186.12|188.26|186.16|188.2|186.1|9
1654389870000|2022-06-05 00:44:30|188.21|186.11|188.22|186.12|188.22|186.12|188.21|186.11|4
1654389880000|2022-06-05 00:44:40|188.23|186.13|188.21|186.11|188.25|186.15|188.21|186.11|8
1654389890000|2022-06-05 00:44:50|188.22|186.12|188.21|186.11|188.23|186.13|188.21|186.11|8
1654389900000|2022-06-05 00:45:00|188.22|186.12|188.25|186.15|188.26|186.16|188.22|186.12|6
1654389910000|2022-06-05 00:45:10|188.24|186.14|188.25|186.15|188.25|186.15|188.23|186.13|4
1654389920000|2022-06-05 00:45:20|188.24|186.14|188.28|186.18|188.28|186.18|188.24|186.14|7
1654389930000|2022-06-05 00:45:30|188.29|186.19|188.27|186.17|188.3|186.2|188.25|186.15|7
1654389940000|2022-06-05 00:45:40|188.26|186.16|188.31|186.21|188.31|186.21|188.26|186.16|7
1654389950000|2022-06-05 00:45:50|188.3|186.2|188.36|186.26|188.37|186.27|188.3|186.2|7
1654389960000|2022-06-05 00:46:00|188.37|186.27|188.34|186.24|188.37|186.27|188.33|186.23|10
1654389970000|2022-06-05 00:46:10|188.35|186.25|188.35|186.25|188.35|186.25|188.34|186.24|3
1654389990000|2022-06-05 00:46:30|188.34|186.24|188.33|186.23|188.34|186.24|188.33|186.23|2
1654390000000|2022-06-05 00:46:40|188.34|186.24|188.24|186.14|188.34|186.24|188.23|186.13|10
1654390010000|2022-06-05 00:46:50|188.23|186.13|188.2|186.1|188.23|186.13|188.2|186.1|6
1654390020000|2022-06-05 00:47:00|188.19|186.09|188.2|186.1|188.2|186.1|188.19|186.09|2
1654390030000|2022-06-05 00:47:10|188.23|186.13|188.23|186.13|188.23|186.13|188.22|186.12|3
1654390040000|2022-06-05 00:47:20|188.22|186.12|188.22|186.12|188.23|186.13|188.21|186.11|7
1654390050000|2022-06-05 00:47:30|188.23|186.13|188.23|186.13|188.23|186.13|188.23|186.13|1
1654390080000|2022-06-05 00:48:00|188.25|186.15|188.28|186.18|188.28|186.18|188.25|186.15|4
1654390090000|2022-06-05 00:48:10|188.29|186.19|188.33|186.23|188.34|186.24|188.29|186.19|7
1654390100000|2022-06-05 00:48:20|188.34|186.24|188.37|186.27|188.37|186.27|188.34|186.24|8
1654390110000|2022-06-05 00:48:30|188.36|186.26|188.35|186.25|188.36|186.26|188.35|186.25|2
1654390120000|2022-06-05 00:48:40|188.34|186.24|188.37|186.27|188.37|186.27|188.34|186.24|3
1654390130000|2022-06-05 00:48:50|188.35|186.25|188.36|186.26|188.37|186.27|188.35|186.25|7
1654390140000|2022-06-05 00:49:00|188.37|186.27|188.36|186.26|188.38|186.28|188.36|186.26|4
1654390150000|2022-06-05 00:49:10|188.37|186.27|188.37|186.27|188.38|186.28|188.37|186.27|3
1654390160000|2022-06-05 00:49:20|188.38|186.28|188.38|186.28|188.38|186.28|188.36|186.26|5
1654390170000|2022-06-05 00:49:30|188.37|186.27|188.38|186.28|188.38|186.28|188.36|186.26|4
1654390180000|2022-06-05 00:49:40|188.39|186.29|188.39|186.29|188.39|186.29|188.38|186.28|3
1654390190000|2022-06-05 00:49:50|188.38|186.28|188.4|186.3|188.4|186.3|188.38|186.28|2
1654390200000|2022-06-05 00:50:00|188.38|186.28|188.37|186.27|188.38|186.28|188.36|186.26|6
1654390210000|2022-06-05 00:50:10|188.38|186.28|188.37|186.27|188.38|186.28|188.37|186.27|10
1654390220000|2022-06-05 00:50:20|188.38|186.28|188.38|186.28|188.41|186.31|188.37|186.27|7
1654390230000|2022-06-05 00:50:30|188.36|186.26|188.44|186.34|188.46|186.36|188.36|186.26|12
1654390240000|2022-06-05 00:50:40|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654390250000|2022-06-05 00:50:50|188.44|186.34|188.43|186.33|188.44|186.34|188.43|186.33|2
1654390260000|2022-06-05 00:51:00|188.44|186.34|188.36|186.26|188.44|186.34|188.36|186.26|7
1654390280000|2022-06-05 00:51:20|188.35|186.25|188.36|186.26|188.36|186.26|188.35|186.25|2
1654390290000|2022-06-05 00:51:30|188.37|186.27|188.36|186.26|188.37|186.27|188.36|186.26|8
1654390300000|2022-06-05 00:51:40|188.35|186.25|188.32|186.22|188.36|186.26|188.32|186.22|6
1654390310000|2022-06-05 00:51:50|188.31|186.21|188.32|186.22|188.32|186.22|188.31|186.21|6
1654390320000|2022-06-05 00:52:00|188.31|186.21|188.31|186.21|188.31|186.21|188.3|186.2|3
1654390330000|2022-06-05 00:52:10|188.32|186.22|188.3|186.2|188.33|186.23|188.3|186.2|5
1654390340000|2022-06-05 00:52:20|188.32|186.22|188.31|186.21|188.32|186.22|188.3|186.2|6
1654390350000|2022-06-05 00:52:30|188.3|186.2|188.31|186.21|188.31|186.21|188.3|186.2|2
1654390360000|2022-06-05 00:52:40|188.33|186.23|188.33|186.23|188.33|186.23|188.31|186.21|9
1654390370000|2022-06-05 00:52:50|188.32|186.22|188.33|186.23|188.34|186.24|188.31|186.21|10
1654390380000|2022-06-05 00:53:00|188.36|186.26|188.28|186.18|188.37|186.27|188.28|186.18|10
1654390390000|2022-06-05 00:53:10|188.29|186.19|188.31|186.21|188.31|186.21|188.29|186.19|3
1654390400000|2022-06-05 00:53:20|188.32|186.22|188.33|186.23|188.34|186.24|188.32|186.22|9
1654390410000|2022-06-05 00:53:30|188.34|186.24|188.34|186.24|188.36|186.26|188.32|186.22|8
1654390420000|2022-06-05 00:53:40|188.35|186.25|188.37|186.27|188.37|186.27|188.33|186.23|7
1654390430000|2022-06-05 00:53:50|188.38|186.28|188.36|186.26|188.38|186.28|188.36|186.26|5
1654390450000|2022-06-05 00:54:10|188.37|186.27|188.4|186.3|188.4|186.3|188.37|186.27|3
1654390470000|2022-06-05 00:54:30|188.39|186.29|188.36|186.26|188.39|186.29|188.36|186.26|5
1654390480000|2022-06-05 00:54:40|188.37|186.27|188.36|186.26|188.38|186.28|188.36|186.26|3
1654390490000|2022-06-05 00:54:50|188.37|186.27|188.34|186.24|188.4|186.3|188.34|186.24|5
1654390500000|2022-06-05 00:55:00|188.35|186.25|188.29|186.19|188.36|186.26|188.26|186.16|15
1654390510000|2022-06-05 00:55:10|188.3|186.2|188.3|186.2|188.3|186.2|188.29|186.19|5
1654390520000|2022-06-05 00:55:20|188.29|186.19|188.29|186.19|188.3|186.2|188.28|186.18|5
1654390530000|2022-06-05 00:55:30|188.3|186.2|188.34|186.24|188.37|186.27|188.3|186.2|9
1654390540000|2022-06-05 00:55:40|188.33|186.23|188.35|186.25|188.35|186.25|188.32|186.22|8
1654390550000|2022-06-05 00:55:50|188.34|186.24|188.29|186.19|188.34|186.24|188.28|186.18|7
1654390560000|2022-06-05 00:56:00|188.3|186.2|188.3|186.2|188.3|186.2|188.3|186.2|1
1654390570000|2022-06-05 00:56:10|188.31|186.21|188.29|186.19|188.31|186.21|188.29|186.19|9
1654390580000|2022-06-05 00:56:20|188.28|186.18|188.3|186.2|188.3|186.2|188.28|186.18|3
1654390590000|2022-06-05 00:56:30|188.34|186.24|188.37|186.27|188.38|186.28|188.34|186.24|4
1654390600000|2022-06-05 00:56:40|188.35|186.25|188.35|186.25|188.37|186.27|188.34|186.24|9
1654390610000|2022-06-05 00:56:50|188.36|186.26|188.38|186.28|188.38|186.28|188.36|186.26|3
1654390620000|2022-06-05 00:57:00|188.39|186.29|188.31|186.21|188.41|186.31|188.3|186.2|9
1654390630000|2022-06-05 00:57:10|188.3|186.2|188.27|186.17|188.3|186.2|188.22|186.12|10
1654390640000|2022-06-05 00:57:20|188.26|186.16|188.23|186.13|188.28|186.18|188.23|186.13|13
1654390650000|2022-06-05 00:57:30|188.24|186.14|188.23|186.13|188.24|186.14|188.23|186.13|2
1654390660000|2022-06-05 00:57:40|188.24|186.14|188.24|186.14|188.24|186.14|188.24|186.14|1
1654390670000|2022-06-05 00:57:50|188.22|186.12|188.22|186.12|188.22|186.12|188.22|186.12|1
1654390680000|2022-06-05 00:58:00|188.21|186.11|188.18|186.08|188.24|186.14|188.18|186.08|9
1654390690000|2022-06-05 00:58:10|188.19|186.09|188.17|186.07|188.19|186.09|188.15|186.05|9
1654390700000|2022-06-05 00:58:20|188.16|186.06|188.18|186.08|188.18|186.08|188.16|186.06|3
1654390710000|2022-06-05 00:58:30|188.19|186.09|188.22|186.12|188.25|186.15|188.19|186.09|6
1654390720000|2022-06-05 00:58:40|188.2|186.1|188.18|186.08|188.2|186.1|188.17|186.07|5
1654390730000|2022-06-05 00:58:50|188.19|186.09|188.15|186.05|188.19|186.09|188.13|186.03|11
1654390740000|2022-06-05 00:59:00|188.16|186.06|188.11|186.01|188.16|186.06|188.11|186.01|4
1654390750000|2022-06-05 00:59:10|188.09|185.99|188.1|186|188.1|186|188.07|185.97|11
1654390760000|2022-06-05 00:59:20|188.09|185.99|188.1|186|188.1|186|188.09|185.99|4
1654390790000|2022-06-05 00:59:50|188.13|186.03|188.11|186.01|188.13|186.03|188.11|186.01|8
1654390800000|2022-06-05 01:00:00|188.12|186.02|188.09|185.99|188.12|186.02|188.08|185.98|13
1654390810000|2022-06-05 01:00:10|188.08|185.98|188.03|185.93|188.08|185.98|188.03|185.93|9
1654390820000|2022-06-05 01:00:20|188.05|185.95|188.05|185.95|188.06|185.96|188.02|185.92|13
1654390830000|2022-06-05 01:00:30|188.08|185.98|188.09|185.99|188.09|185.99|188.08|185.98|2
1654390840000|2022-06-05 01:00:40|188.08|185.98|188.09|185.99|188.09|185.99|188.08|185.98|2
1654390860000|2022-06-05 01:01:00|188.08|185.98|188.14|186.04|188.17|186.07|188.08|185.98|8
1654390870000|2022-06-05 01:01:10|188.15|186.05|188.12|186.02|188.15|186.05|188.1|186|15
1654390880000|2022-06-05 01:01:20|188.11|186.01|188.11|186.01|188.13|186.03|188.11|186.01|9
1654390890000|2022-06-05 01:01:30|188.09|185.99|188.1|186|188.1|186|188.08|185.98|4
1654390900000|2022-06-05 01:01:40|188.11|186.01|188.1|186|188.11|186.01|188.1|186|6
1654390910000|2022-06-05 01:01:50|188.08|185.98|188.05|185.95|188.11|186.01|188.05|185.95|7
1654390930000|2022-06-05 01:02:10|188.04|185.94|188.05|185.95|188.05|185.95|188.04|185.94|4
1654390940000|2022-06-05 01:02:20|188.04|185.94|187.79|185.69|188.04|185.94|187.77|185.67|11
1654390950000|2022-06-05 01:02:30|187.8|185.7|187.81|185.71|187.81|185.71|187.8|185.7|4
1654390960000|2022-06-05 01:02:40|187.8|185.7|187.86|185.76|187.89|185.79|187.8|185.7|9
1654390970000|2022-06-05 01:02:50|187.85|185.75|187.86|185.76|187.86|185.76|187.82|185.72|6
1654390980000|2022-06-05 01:03:00|187.84|185.74|187.87|185.77|187.88|185.78|187.83|185.73|13
1654390990000|2022-06-05 01:03:10|187.88|185.78|187.97|185.87|188|185.9|187.87|185.77|18
1654391000000|2022-06-05 01:03:20|187.96|185.86|187.88|185.78|187.97|185.87|187.88|185.78|10
1654391010000|2022-06-05 01:03:30|187.89|185.79|187.92|185.82|187.92|185.82|187.87|185.77|11
1654391020000|2022-06-05 01:03:40|187.9|185.8|187.89|185.79|187.9|185.8|187.88|185.78|4
1654391030000|2022-06-05 01:03:50|187.93|185.83|187.88|185.78|187.95|185.85|187.87|185.77|15
1654391040000|2022-06-05 01:04:00|187.87|185.77|187.88|185.78|187.88|185.78|187.87|185.77|4
1654391050000|2022-06-05 01:04:10|187.89|185.79|187.97|185.87|187.99|185.89|187.89|185.79|14
1654391060000|2022-06-05 01:04:20|187.98|185.88|187.99|185.89|187.99|185.89|187.96|185.86|6
1654391070000|2022-06-05 01:04:30|187.97|185.87|187.98|185.88|187.99|185.89|187.96|185.86|8
1654391080000|2022-06-05 01:04:40|187.99|185.89|188.01|185.91|188.01|185.91|187.97|185.87|5
1654391090000|2022-06-05 01:04:50|188|185.9|188|185.9|188.01|185.91|188|185.9|3
1654391100000|2022-06-05 01:05:00|187.99|185.89|187.97|185.87|187.99|185.89|187.97|185.87|8
1654391110000|2022-06-05 01:05:10|187.96|185.86|187.92|185.82|187.96|185.86|187.89|185.79|8
1654391120000|2022-06-05 01:05:20|187.91|185.81|187.96|185.86|187.96|185.86|187.89|185.79|14
1654391130000|2022-06-05 01:05:30|187.98|185.88|187.99|185.89|188.01|185.91|187.98|185.88|5
1654391140000|2022-06-05 01:05:40|188|185.9|188.07|185.97|188.07|185.97|188|185.9|4
1654391150000|2022-06-05 01:05:50|188.08|185.98|188.1|186|188.1|186|188.08|185.98|2
1654391160000|2022-06-05 01:06:00|188.15|186.05|188.16|186.06|188.16|186.06|188.15|186.05|4
1654391170000|2022-06-05 01:06:10|188.14|186.04|188.15|186.05|188.16|186.06|188.14|186.04|4
1654391180000|2022-06-05 01:06:20|188.14|186.04|188.09|185.99|188.14|186.04|188.08|185.98|10
1654391190000|2022-06-05 01:06:30|188.1|186|188.08|185.98|188.11|186.01|188.07|185.97|7
1654391200000|2022-06-05 01:06:40|188.06|185.96|188.04|185.94|188.06|185.96|188.04|185.94|5
1654391210000|2022-06-05 01:06:50|188.05|185.95|188.07|185.97|188.07|185.97|188.04|185.94|6
1654391220000|2022-06-05 01:07:00|188.06|185.96|188.06|185.96|188.07|185.97|188.05|185.95|5
1654391230000|2022-06-05 01:07:10|188.05|185.95|188.04|185.94|188.05|185.95|188.03|185.93|4
1654391240000|2022-06-05 01:07:20|188.05|185.95|187.99|185.89|188.05|185.95|187.97|185.87|13
1654391250000|2022-06-05 01:07:30|188|185.9|188.05|185.95|188.05|185.95|187.98|185.88|8
1654391260000|2022-06-05 01:07:40|188.04|185.94|188.04|185.94|188.04|185.94|188.04|185.94|1
1654391270000|2022-06-05 01:07:50|188.03|185.93|188.04|185.94|188.04|185.94|188.03|185.93|2
1654391280000|2022-06-05 01:08:00|188.03|185.93|188.03|185.93|188.03|185.93|188|185.9|7
1654391290000|2022-06-05 01:08:10|188.02|185.92|188.03|185.93|188.03|185.93|187.98|185.88|16
1654391300000|2022-06-05 01:08:20|188.04|185.94|188.05|185.95|188.05|185.95|188|185.9|12
1654391310000|2022-06-05 01:08:30|188.06|185.96|188.03|185.93|188.07|185.97|188.03|185.93|5
1654391320000|2022-06-05 01:08:40|188.04|185.94|188.04|185.94|188.05|185.95|188.03|185.93|4
1654391330000|2022-06-05 01:08:50|188.03|185.93|187.98|185.88|188.03|185.93|187.97|185.87|6
1654391340000|2022-06-05 01:09:00|187.97|185.87|187.94|185.84|187.97|185.87|187.93|185.83|7
1654391350000|2022-06-05 01:09:10|187.95|185.85|187.94|185.84|187.97|185.87|187.93|185.83|9
1654391360000|2022-06-05 01:09:20|187.93|185.83|187.94|185.84|187.94|185.84|187.93|185.83|6
1654391370000|2022-06-05 01:09:30|187.95|185.85|187.95|185.85|187.96|185.86|187.95|185.85|3
1654391380000|2022-06-05 01:09:40|187.96|185.86|187.98|185.88|187.98|185.88|187.93|185.83|7
1654391390000|2022-06-05 01:09:50|187.97|185.87|187.97|185.87|187.97|185.87|187.97|185.87|1
1654391400000|2022-06-05 01:10:00|187.96|185.86|187.95|185.85|187.96|185.86|187.94|185.84|3
1654391410000|2022-06-05 01:10:10|187.93|185.83|187.97|185.87|187.97|185.87|187.92|185.82|9
1654391420000|2022-06-05 01:10:20|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|4
1654391430000|2022-06-05 01:10:30|187.96|185.86|187.97|185.87|187.97|185.87|187.95|185.85|6
1654391440000|2022-06-05 01:10:40|187.98|185.88|187.98|185.88|187.98|185.88|187.96|185.86|7
1654391450000|2022-06-05 01:10:50|187.99|185.89|188|185.9|188.02|185.92|187.96|185.86|10
1654391460000|2022-06-05 01:11:00|188.01|185.91|188.04|185.94|188.06|185.96|187.97|185.87|12
1654391470000|2022-06-05 01:11:10|188.05|185.95|188.03|185.93|188.05|185.95|188.03|185.93|3
1654391480000|2022-06-05 01:11:20|188.02|185.92|187.89|185.79|188.03|185.93|187.89|185.79|9
1654391490000|2022-06-05 01:11:30|187.94|185.84|188.02|185.92|188.05|185.95|187.94|185.84|4
1654391500000|2022-06-05 01:11:40|188.01|185.91|188.01|185.91|188.01|185.91|188|185.9|3
1654391510000|2022-06-05 01:11:50|188.02|185.92|188.04|185.94|188.04|185.94|188.02|185.92|3
1654391520000|2022-06-05 01:12:00|188.05|185.95|188.06|185.96|188.06|185.96|188.02|185.92|13
1654391530000|2022-06-05 01:12:10|188.04|185.94|188.04|185.94|188.05|185.95|188.03|185.93|5
1654391540000|2022-06-05 01:12:20|188.05|185.95|188.07|185.97|188.09|185.99|188.04|185.94|9
1654391550000|2022-06-05 01:12:30|188.08|185.98|188.32|186.22|188.32|186.22|188.08|185.98|13
1654391560000|2022-06-05 01:12:40|188.33|186.23|188.3|186.2|188.33|186.23|188.29|186.19|8
1654391570000|2022-06-05 01:12:50|188.31|186.21|188.34|186.24|188.34|186.24|188.31|186.21|4
1654391580000|2022-06-05 01:13:00|188.31|186.21|188.3|186.2|188.33|186.23|188.27|186.17|12
1654391590000|2022-06-05 01:13:10|188.31|186.21|188.28|186.18|188.31|186.21|188.28|186.18|6
1654391600000|2022-06-05 01:13:20|188.25|186.15|188.19|186.09|188.25|186.15|188.18|186.08|4
1654391610000|2022-06-05 01:13:30|188.18|186.08|188.21|186.11|188.22|186.12|188.18|186.08|10
1654391620000|2022-06-05 01:13:40|188.19|186.09|188.23|186.13|188.24|186.14|188.19|186.09|10
1654391630000|2022-06-05 01:13:50|188.25|186.15|188.25|186.15|188.25|186.15|188.24|186.14|5
1654391640000|2022-06-05 01:14:00|188.24|186.14|188.23|186.13|188.24|186.14|188.22|186.12|4
1654391650000|2022-06-05 01:14:10|188.24|186.14|188.26|186.16|188.26|186.16|188.24|186.14|2
1654391670000|2022-06-05 01:14:30|188.27|186.17|188.25|186.15|188.27|186.17|188.25|186.15|3
1654391680000|2022-06-05 01:14:40|188.26|186.16|188.29|186.19|188.29|186.19|188.26|186.16|3
1654391690000|2022-06-05 01:14:50|188.28|186.18|188.22|186.12|188.28|186.18|188.22|186.12|9
1654391700000|2022-06-05 01:15:00|188.21|186.11|188.17|186.07|188.21|186.11|188.17|186.07|4
1654391710000|2022-06-05 01:15:10|188.16|186.06|188.17|186.07|188.17|186.07|188.16|186.06|2
1654391720000|2022-06-05 01:15:20|188.16|186.06|188.16|186.06|188.18|186.08|188.16|186.06|4
1654391730000|2022-06-05 01:15:30|188.15|186.05|187.85|185.75|188.15|186.05|187.85|185.75|17
1654391740000|2022-06-05 01:15:40|187.84|185.74|187.96|185.86|187.96|185.86|187.81|185.71|16
1654391750000|2022-06-05 01:15:50|187.95|185.85|188|185.9|188|185.9|187.93|185.83|5
1654391760000|2022-06-05 01:16:00|188.01|185.91|188.15|186.05|188.15|186.05|187.98|185.88|18
1654391770000|2022-06-05 01:16:10|188.12|186.02|188.06|185.96|188.14|186.04|188.06|185.96|15
1654391780000|2022-06-05 01:16:20|188.05|185.95|188.02|185.92|188.06|185.96|188.02|185.92|9
1654391790000|2022-06-05 01:16:30|188.01|185.91|188.01|185.91|188.01|185.91|188|185.9|3
1654391800000|2022-06-05 01:16:40|188.02|185.92|188.01|185.91|188.02|185.92|188.01|185.91|4
1654391810000|2022-06-05 01:16:50|188|185.9|188.02|185.92|188.02|185.92|188|185.9|3
1654391820000|2022-06-05 01:17:00|188.01|185.91|187.99|185.89|188.02|185.92|187.97|185.87|13
1654391830000|2022-06-05 01:17:10|188|185.9|187.96|185.86|188|185.9|187.96|185.86|3
1654391840000|2022-06-05 01:17:20|187.95|185.85|187.95|185.85|187.96|185.86|187.95|185.85|3
1654391850000|2022-06-05 01:17:30|187.96|185.86|187.87|185.77|187.96|185.86|187.87|185.77|8
1654391870000|2022-06-05 01:17:50|187.82|185.72|187.8|185.7|187.82|185.72|187.79|185.69|4
1654391880000|2022-06-05 01:18:00|187.79|185.69|187.82|185.72|187.82|185.72|187.78|185.68|8
1654391890000|2022-06-05 01:18:10|187.81|185.71|187.8|185.7|187.81|185.71|187.8|185.7|4
1654391900000|2022-06-05 01:18:20|187.79|185.69|187.8|185.7|187.8|185.7|187.79|185.69|2
1654391910000|2022-06-05 01:18:30|187.81|185.71|187.9|185.8|187.91|185.81|187.81|185.71|7
1654391920000|2022-06-05 01:18:40|187.91|185.81|187.91|185.81|187.91|185.81|187.9|185.8|5
1654391930000|2022-06-05 01:18:50|187.95|185.85|188|185.9|188.01|185.91|187.95|185.85|11
1654391940000|2022-06-05 01:19:00|188.01|185.91|187.9|185.8|188.01|185.91|187.9|185.8|14
1654391950000|2022-06-05 01:19:10|187.89|185.79|187.94|185.84|187.94|185.84|187.89|185.79|5
1654391960000|2022-06-05 01:19:20|187.92|185.82|187.91|185.81|187.94|185.84|187.83|185.73|16
1654391970000|2022-06-05 01:19:30|187.97|185.87|187.8|185.7|187.97|185.87|187.76|185.66|12
1654391980000|2022-06-05 01:19:40|187.81|185.71|187.83|185.73|187.84|185.74|187.78|185.68|15
1654391990000|2022-06-05 01:19:50|187.82|185.72|187.76|185.66|187.82|185.72|187.76|185.66|5
1654392000000|2022-06-05 01:20:00|187.78|185.68|187.78|185.68|187.83|185.73|187.78|185.68|8
1654392010000|2022-06-05 01:20:10|187.79|185.69|187.83|185.73|187.84|185.74|187.79|185.69|10
1654392020000|2022-06-05 01:20:20|187.84|185.74|187.84|185.74|187.85|185.75|187.83|185.73|4
1654392030000|2022-06-05 01:20:30|187.82|185.72|187.84|185.74|187.84|185.74|187.82|185.72|9
1654392040000|2022-06-05 01:20:40|187.85|185.75|187.82|185.72|187.85|185.75|187.81|185.71|9
1654392050000|2022-06-05 01:20:50|187.83|185.73|187.82|185.72|187.83|185.73|187.82|185.72|2
1654392060000|2022-06-05 01:21:00|187.83|185.73|187.83|185.73|187.83|185.73|187.83|185.73|1
1654392070000|2022-06-05 01:21:10|187.82|185.72|187.85|185.75|187.87|185.77|187.82|185.72|7
1654392080000|2022-06-05 01:21:20|187.86|185.76|187.81|185.71|187.86|185.76|187.81|185.71|5
1654392090000|2022-06-05 01:21:30|187.8|185.7|187.76|185.66|187.83|185.73|187.76|185.66|8
1654392100000|2022-06-05 01:21:40|187.77|185.67|187.77|185.67|187.78|185.68|187.77|185.67|5
1654392110000|2022-06-05 01:21:50|187.78|185.68|187.76|185.66|187.79|185.69|187.76|185.66|4
1654392120000|2022-06-05 01:22:00|187.74|185.64|187.67|185.57|187.74|185.64|187.67|185.57|8
1654392130000|2022-06-05 01:22:10|187.68|185.58|187.65|185.55|187.68|185.58|187.65|185.55|9
1654392140000|2022-06-05 01:22:20|187.64|185.54|187.65|185.55|187.66|185.56|187.64|185.54|3
1654392150000|2022-06-05 01:22:30|187.66|185.56|187.66|185.56|187.68|185.58|187.65|185.55|5
1654392160000|2022-06-05 01:22:40|187.67|185.57|187.74|185.64|187.74|185.64|187.65|185.55|12
1654392170000|2022-06-05 01:22:50|187.75|185.65|187.66|185.56|187.75|185.65|187.66|185.56|17
1654392180000|2022-06-05 01:23:00|187.67|185.57|187.68|185.58|187.7|185.6|187.65|185.55|13
1654392190000|2022-06-05 01:23:10|187.7|185.6|187.69|185.59|187.72|185.62|187.68|185.58|9
1654392200000|2022-06-05 01:23:20|187.68|185.58|187.69|185.59|187.72|185.62|187.68|185.58|11
1654392210000|2022-06-05 01:23:30|187.7|185.6|187.64|185.54|187.71|185.61|187.63|185.53|10
1654392220000|2022-06-05 01:23:40|187.66|185.56|187.69|185.59|187.69|185.59|187.66|185.56|7
1654392230000|2022-06-05 01:23:50|187.66|185.56|187.69|185.59|187.69|185.59|187.66|185.56|6
1654392240000|2022-06-05 01:24:00|187.67|185.57|187.75|185.65|187.76|185.66|187.67|185.57|7
1654392260000|2022-06-05 01:24:20|187.76|185.66|187.81|185.71|187.82|185.72|187.76|185.66|8
1654392270000|2022-06-05 01:24:30|187.82|185.72|187.82|185.72|187.82|185.72|187.82|185.72|1
1654392280000|2022-06-05 01:24:40|187.81|185.71|187.81|185.71|187.82|185.72|187.81|185.71|5
1654392290000|2022-06-05 01:24:50|187.82|185.72|187.89|185.79|187.89|185.79|187.81|185.71|6
1654392300000|2022-06-05 01:25:00|187.88|185.78|187.94|185.84|187.94|185.84|187.88|185.78|7
1654392310000|2022-06-05 01:25:10|187.95|185.85|187.96|185.86|187.96|185.86|187.95|185.85|4
1654392320000|2022-06-05 01:25:20|187.98|185.88|187.94|185.84|188.02|185.92|187.92|185.82|12
1654392330000|2022-06-05 01:25:30|187.93|185.83|187.92|185.82|187.94|185.84|187.92|185.82|6
1654392340000|2022-06-05 01:25:40|187.93|185.83|187.93|185.83|187.94|185.84|187.93|185.83|5
1654392350000|2022-06-05 01:25:50|187.94|185.84|187.92|185.82|187.95|185.85|187.92|185.82|4
1654392360000|2022-06-05 01:26:00|187.94|185.84|187.96|185.86|187.96|185.86|187.93|185.83|7
1654392370000|2022-06-05 01:26:10|187.95|185.85|187.96|185.86|187.98|185.88|187.94|185.84|7
1654392380000|2022-06-05 01:26:20|187.97|185.87|187.98|185.88|187.99|185.89|187.97|185.87|6
1654392390000|2022-06-05 01:26:30|187.96|185.86|187.97|185.87|187.97|185.87|187.95|185.85|6
1654392400000|2022-06-05 01:26:40|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|2
1654392410000|2022-06-05 01:26:50|187.96|185.86|187.92|185.82|187.96|185.86|187.92|185.82|7
1654392420000|2022-06-05 01:27:00|187.88|185.78|187.92|185.82|187.92|185.82|187.88|185.78|2
1654392430000|2022-06-05 01:27:10|187.93|185.83|187.93|185.83|187.93|185.83|187.93|185.83|1
1654392440000|2022-06-05 01:27:20|187.94|185.84|187.95|185.85|187.95|185.85|187.94|185.84|2
1654392460000|2022-06-05 01:27:40|187.94|185.84|187.9|185.8|187.94|185.84|187.9|185.8|3
1654392470000|2022-06-05 01:27:50|187.89|185.79|187.89|185.79|187.89|185.79|187.89|185.79|1
1654392490000|2022-06-05 01:28:10|187.88|185.78|187.89|185.79|187.89|185.79|187.88|185.78|2
1654392570000|2022-06-05 01:29:30|187.9|185.8|187.98|185.88|188|185.9|187.9|185.8|9
1654392580000|2022-06-05 01:29:40|187.97|185.87|187.99|185.89|187.99|185.89|187.97|185.87|3
1654392600000|2022-06-05 01:30:00|187.98|185.88|187.94|185.84|187.98|185.88|187.93|185.83|6
1654392610000|2022-06-05 01:30:10|187.93|185.83|187.89|185.79|187.93|185.83|187.88|185.78|4
1654392620000|2022-06-05 01:30:20|187.81|185.71|187.74|185.64|187.81|185.71|187.74|185.64|8
1654392630000|2022-06-05 01:30:30|187.72|185.62|187.64|185.54|187.72|185.62|187.64|185.54|6
1654392640000|2022-06-05 01:30:40|187.68|185.58|187.67|185.57|187.68|185.58|187.67|185.57|2
1654392660000|2022-06-05 01:31:00|187.69|185.59|187.79|185.69|187.79|185.69|187.69|185.59|5
1654392670000|2022-06-05 01:31:10|187.8|185.7|187.81|185.71|187.81|185.71|187.79|185.69|4
1654392680000|2022-06-05 01:31:20|187.82|185.72|187.86|185.76|187.86|185.76|187.79|185.69|10
1654392690000|2022-06-05 01:31:30|187.85|185.75|187.9|185.8|187.91|185.81|187.85|185.75|6
1654392700000|2022-06-05 01:31:40|187.91|185.81|187.96|185.86|187.97|185.87|187.91|185.81|12
1654392710000|2022-06-05 01:31:50|187.97|185.87|187.96|185.86|187.97|185.87|187.95|185.85|4
1654392720000|2022-06-05 01:32:00|187.97|185.87|187.87|185.77|187.97|185.87|187.87|185.77|11
1654392730000|2022-06-05 01:32:10|187.8|185.7|187.85|185.75|187.85|185.75|187.8|185.7|6
1654392740000|2022-06-05 01:32:20|187.83|185.73|187.83|185.73|187.86|185.76|187.82|185.72|8
1654392750000|2022-06-05 01:32:30|187.85|185.75|187.84|185.74|187.85|185.75|187.84|185.74|6
1654392760000|2022-06-05 01:32:40|187.83|185.73|187.85|185.75|187.85|185.75|187.83|185.73|5
1654392770000|2022-06-05 01:32:50|187.86|185.76|187.9|185.8|187.9|185.8|187.86|185.76|7
1654392780000|2022-06-05 01:33:00|187.89|185.79|187.84|185.74|187.89|185.79|187.83|185.73|4
1654392790000|2022-06-05 01:33:10|187.85|185.75|187.93|185.83|187.93|185.83|187.85|185.75|5
1654392800000|2022-06-05 01:33:20|187.94|185.84|187.95|185.85|187.96|185.86|187.94|185.84|3
1654392810000|2022-06-05 01:33:30|187.97|185.87|187.96|185.86|187.97|185.87|187.95|185.85|3
1654392820000|2022-06-05 01:33:40|187.94|185.84|187.97|185.87|187.97|185.87|187.94|185.84|7
1654392830000|2022-06-05 01:33:50|187.96|185.86|187.94|185.84|187.96|185.86|187.94|185.84|2
1654392840000|2022-06-05 01:34:00|187.95|185.85|187.94|185.84|187.96|185.86|187.93|185.83|7
1654392850000|2022-06-05 01:34:10|187.95|185.85|187.94|185.84|187.97|185.87|187.94|185.84|5
1654392860000|2022-06-05 01:34:20|187.95|185.85|187.94|185.84|187.97|185.87|187.94|185.84|5
1654392870000|2022-06-05 01:34:30|187.96|185.86|187.92|185.82|187.97|185.87|187.9|185.8|7
1654392880000|2022-06-05 01:34:40|187.93|185.83|187.94|185.84|187.95|185.85|187.93|185.83|3
1654392890000|2022-06-05 01:34:50|187.95|185.85|187.99|185.89|188.01|185.91|187.95|185.85|8
1654392900000|2022-06-05 01:35:00|188|185.9|188|185.9|188|185.9|188|185.9|1
1654392910000|2022-06-05 01:35:10|188.03|185.93|188.02|185.92|188.04|185.94|188.02|185.92|4
1654392920000|2022-06-05 01:35:20|188.01|185.91|188.01|185.91|188.01|185.91|188.01|185.91|1
1654392930000|2022-06-05 01:35:30|188|185.9|188.01|185.91|188.01|185.91|188|185.9|2
1654392950000|2022-06-05 01:35:50|188.02|185.92|188.06|185.96|188.06|185.96|188.01|185.91|5
1654392960000|2022-06-05 01:36:00|188.05|185.95|187.94|185.84|188.05|185.95|187.91|185.81|12
1654392970000|2022-06-05 01:36:10|187.93|185.83|187.83|185.73|187.94|185.84|187.83|185.73|8
1654392980000|2022-06-05 01:36:20|187.82|185.72|187.78|185.68|187.82|185.72|187.77|185.67|8
1654392990000|2022-06-05 01:36:30|187.79|185.69|187.78|185.68|187.79|185.69|187.78|185.68|2
1654393000000|2022-06-05 01:36:40|187.79|185.69|187.79|185.69|187.79|185.69|187.78|185.68|3
1654393010000|2022-06-05 01:36:50|187.78|185.68|187.74|185.64|187.78|185.68|187.74|185.64|4
1654393020000|2022-06-05 01:37:00|187.73|185.63|187.69|185.59|187.73|185.63|187.68|185.58|5
1654393030000|2022-06-05 01:37:10|187.67|185.57|187.56|185.46|187.67|185.57|187.56|185.46|9
1654393040000|2022-06-05 01:37:20|187.54|185.44|187.54|185.44|187.54|185.44|187.52|185.42|5
1654393050000|2022-06-05 01:37:30|187.55|185.45|187.57|185.47|187.58|185.48|187.54|185.44|7
1654393060000|2022-06-05 01:37:40|187.65|185.55|187.65|185.55|187.67|185.57|187.65|185.55|3
1654393070000|2022-06-05 01:37:50|187.64|185.54|187.63|185.53|187.65|185.55|187.63|185.53|4
1654393080000|2022-06-05 01:38:00|187.65|185.55|187.65|185.55|187.65|185.55|187.64|185.54|3
1654393090000|2022-06-05 01:38:10|187.64|185.54|187.63|185.53|187.64|185.54|187.63|185.53|2
1654393100000|2022-06-05 01:38:20|187.62|185.52|187.64|185.54|187.64|185.54|187.62|185.52|2
1654393110000|2022-06-05 01:38:30|187.65|185.55|187.67|185.57|187.67|185.57|187.65|185.55|4
1654393120000|2022-06-05 01:38:40|187.69|185.59|187.69|185.59|187.69|185.59|187.66|185.56|4
1654393130000|2022-06-05 01:38:50|187.68|185.58|187.68|185.58|187.7|185.6|187.66|185.56|8
1654393140000|2022-06-05 01:39:00|187.67|185.57|187.67|185.57|187.67|185.57|187.64|185.54|4
1654393150000|2022-06-05 01:39:10|187.68|185.58|187.64|185.54|187.68|185.58|187.64|185.54|5
1654393160000|2022-06-05 01:39:20|187.65|185.55|187.71|185.61|187.71|185.61|187.65|185.55|6
1654393180000|2022-06-05 01:39:40|187.72|185.62|187.79|185.69|187.79|185.69|187.72|185.62|3
1654393190000|2022-06-05 01:39:50|187.8|185.7|187.85|185.75|187.85|185.75|187.8|185.7|3
1654393200000|2022-06-05 01:40:00|187.84|185.74|187.85|185.75|187.85|185.75|187.84|185.74|2
1654393210000|2022-06-05 01:40:10|187.84|185.74|187.79|185.69|187.84|185.74|187.78|185.68|4
1654393220000|2022-06-05 01:40:20|187.78|185.68|187.76|185.66|187.78|185.68|187.75|185.65|6
1654393230000|2022-06-05 01:40:30|187.77|185.67|187.82|185.72|187.82|185.72|187.77|185.67|4
1654393240000|2022-06-05 01:40:40|187.84|185.74|187.85|185.75|187.85|185.75|187.84|185.74|2
1654393250000|2022-06-05 01:40:50|187.87|185.77|187.88|185.78|187.88|185.78|187.85|185.75|4
1654393260000|2022-06-05 01:41:00|187.89|185.79|187.92|185.82|187.92|185.82|187.87|185.77|7
1654393280000|2022-06-05 01:41:20|187.91|185.81|187.88|185.78|187.91|185.81|187.87|185.77|5
1654393300000|2022-06-05 01:41:40|187.89|185.79|187.84|185.74|187.89|185.79|187.83|185.73|7
1654393310000|2022-06-05 01:41:50|187.83|185.73|187.8|185.7|187.83|185.73|187.8|185.7|7
1654393320000|2022-06-05 01:42:00|187.79|185.69|187.85|185.75|187.87|185.77|187.79|185.69|15
1654393330000|2022-06-05 01:42:10|187.83|185.73|187.85|185.75|187.85|185.75|187.83|185.73|2
1654393340000|2022-06-05 01:42:20|187.84|185.74|187.83|185.73|187.86|185.76|187.83|185.73|5
1654393350000|2022-06-05 01:42:30|187.82|185.72|187.82|185.72|187.82|185.72|187.82|185.72|1
1654393360000|2022-06-05 01:42:40|187.83|185.73|187.85|185.75|187.85|185.75|187.83|185.73|3
1654393370000|2022-06-05 01:42:50|187.87|185.77|187.88|185.78|187.89|185.79|187.87|185.77|4
1654393380000|2022-06-05 01:43:00|187.86|185.76|187.88|185.78|187.88|185.78|187.85|185.75|4
1654393390000|2022-06-05 01:43:10|187.89|185.79|187.86|185.76|187.89|185.79|187.86|185.76|5
1654393400000|2022-06-05 01:43:20|187.87|185.77|187.88|185.78|187.88|185.78|187.87|185.77|2
1654393410000|2022-06-05 01:43:30|187.89|185.79|187.89|185.79|187.9|185.8|187.87|185.77|7
1654393420000|2022-06-05 01:43:40|187.9|185.8|187.94|185.84|187.94|185.84|187.9|185.8|3
1654393430000|2022-06-05 01:43:50|187.95|185.85|187.94|185.84|187.95|185.85|187.94|185.84|4
1654393440000|2022-06-05 01:44:00|187.95|185.85|187.92|185.82|187.95|185.85|187.91|185.81|5
1654393450000|2022-06-05 01:44:10|187.91|185.81|187.91|185.81|187.91|185.81|187.91|185.81|1
1654393470000|2022-06-05 01:44:30|187.92|185.82|187.92|185.82|187.93|185.83|187.91|185.81|5
1654393480000|2022-06-05 01:44:40|187.91|185.81|187.88|185.78|187.92|185.82|187.88|185.78|5
1654393490000|2022-06-05 01:44:50|187.9|185.8|187.9|185.8|187.9|185.8|187.89|185.79|3
1654393500000|2022-06-05 01:45:00|187.89|185.79|187.87|185.77|187.89|185.79|187.86|185.76|8
1654393510000|2022-06-05 01:45:10|187.88|185.78|187.88|185.78|187.89|185.79|187.88|185.78|3
1654393520000|2022-06-05 01:45:20|187.89|185.79|187.9|185.8|187.9|185.8|187.89|185.79|2
1654393530000|2022-06-05 01:45:30|187.89|185.79|187.9|185.8|187.9|185.8|187.89|185.79|2
1654393540000|2022-06-05 01:45:40|187.89|185.79|187.88|185.78|187.89|185.79|187.88|185.78|2
1654393550000|2022-06-05 01:45:50|187.9|185.8|187.89|185.79|187.9|185.8|187.89|185.79|2
1654393560000|2022-06-05 01:46:00|187.9|185.8|187.9|185.8|187.9|185.8|187.9|185.8|1
1654393570000|2022-06-05 01:46:10|187.93|185.83|187.92|185.82|187.94|185.84|187.92|185.82|6
1654393580000|2022-06-05 01:46:20|187.91|185.81|187.94|185.84|187.94|185.84|187.91|185.81|6
1654393590000|2022-06-05 01:46:30|187.93|185.83|187.92|185.82|187.93|185.83|187.92|185.82|2
1654393600000|2022-06-05 01:46:40|187.93|185.83|187.91|185.81|187.93|185.83|187.91|185.81|3
1654393610000|2022-06-05 01:46:50|187.92|185.82|187.9|185.8|187.93|185.83|187.9|185.8|6
1654393620000|2022-06-05 01:47:00|187.89|185.79|187.9|185.8|187.9|185.8|187.89|185.79|2
1654393630000|2022-06-05 01:47:10|187.89|185.79|187.9|185.8|187.91|185.81|187.89|185.79|3
1654393640000|2022-06-05 01:47:20|187.89|185.79|187.86|185.76|187.91|185.81|187.86|185.76|6
1654393650000|2022-06-05 01:47:30|187.89|185.79|187.86|185.76|187.89|185.79|187.86|185.76|5
1654393660000|2022-06-05 01:47:40|187.87|185.77|187.88|185.78|187.88|185.78|187.87|185.77|2
1654393670000|2022-06-05 01:47:50|187.87|185.77|187.88|185.78|187.88|185.78|187.86|185.76|6
1654393680000|2022-06-05 01:48:00|187.87|185.77|187.81|185.71|187.87|185.77|187.81|185.71|3
1654393690000|2022-06-05 01:48:10|187.8|185.7|187.74|185.64|187.8|185.7|187.73|185.63|3
1654393700000|2022-06-05 01:48:20|187.71|185.61|187.69|185.59|187.71|185.61|187.69|185.59|2
1654393710000|2022-06-05 01:48:30|187.68|185.58|187.65|185.55|187.69|185.59|187.65|185.55|4
1654393720000|2022-06-05 01:48:40|187.66|185.56|187.68|185.58|187.68|185.58|187.66|185.56|2
1654393730000|2022-06-05 01:48:50|187.67|185.57|187.65|185.55|187.67|185.57|187.64|185.54|3
1654393740000|2022-06-05 01:49:00|187.64|185.54|187.69|185.59|187.69|185.59|187.64|185.54|6
1654393750000|2022-06-05 01:49:10|187.67|185.57|187.67|185.57|187.67|185.57|187.67|185.57|1
1654393760000|2022-06-05 01:49:20|187.65|185.55|187.61|185.51|187.65|185.55|187.61|185.51|2
1654393770000|2022-06-05 01:49:30|187.63|185.53|187.65|185.55|187.65|185.55|187.61|185.51|8
1654393780000|2022-06-05 01:49:40|187.64|185.54|187.61|185.51|187.65|185.55|187.6|185.5|7
1654393790000|2022-06-05 01:49:50|187.63|185.53|187.62|185.52|187.63|185.53|187.6|185.5|6
1654393800000|2022-06-05 01:50:00|187.64|185.54|187.63|185.53|187.64|185.54|187.63|185.53|2
1654393810000|2022-06-05 01:50:10|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1654393820000|2022-06-05 01:50:20|187.59|185.49|187.33|185.23|187.59|185.49|187.33|185.23|14
1654393830000|2022-06-05 01:50:30|187.28|185.18|187.26|185.16|187.35|185.25|187.24|185.14|9
1654393850000|2022-06-05 01:50:50|187.33|185.23|187.38|185.28|187.44|185.34|187.33|185.23|7
1654393860000|2022-06-05 01:51:00|187.35|185.25|187.32|185.22|187.36|185.26|187.32|185.22|5
1654393870000|2022-06-05 01:51:10|187.34|185.24|187.34|185.24|187.34|185.24|187.34|185.24|1
1654393880000|2022-06-05 01:51:20|187.33|185.23|187.34|185.24|187.36|185.26|187.33|185.23|5
1654393890000|2022-06-05 01:51:30|187.36|185.26|187.25|185.15|187.36|185.26|187.25|185.15|9
1654393900000|2022-06-05 01:51:40|187.24|185.14|187.25|185.15|187.25|185.15|187.23|185.13|6
1654393910000|2022-06-05 01:51:50|187.26|185.16|187.37|185.27|187.38|185.28|187.26|185.16|12
1654393920000|2022-06-05 01:52:00|187.39|185.29|187.46|185.36|187.47|185.37|187.39|185.29|7
1654393930000|2022-06-05 01:52:10|187.45|185.35|187.34|185.24|187.46|185.36|187.33|185.23|13
1654393940000|2022-06-05 01:52:20|187.35|185.25|187.27|185.17|187.36|185.26|187.25|185.15|8
1654393950000|2022-06-05 01:52:30|187.25|185.15|187.27|185.17|187.28|185.18|187.25|185.15|8
1654393960000|2022-06-05 01:52:40|187.26|185.16|187.27|185.17|187.27|185.17|187.26|185.16|4
1654393970000|2022-06-05 01:52:50|187.26|185.16|187.19|185.09|187.27|185.17|187.19|185.09|5
1654393980000|2022-06-05 01:53:00|187.18|185.08|187.16|185.06|187.19|185.09|187.14|185.04|9
1654393990000|2022-06-05 01:53:10|187.15|185.05|187.15|185.05|187.16|185.06|187.13|185.03|9
1654394000000|2022-06-05 01:53:20|187.16|185.06|187.14|185.04|187.16|185.06|187.13|185.03|5
1654394010000|2022-06-05 01:53:30|187.13|185.03|187.13|185.03|187.16|185.06|187.12|185.02|10
1654394020000|2022-06-05 01:53:40|187.14|185.04|187.14|185.04|187.14|185.04|187.13|185.03|3
1654394030000|2022-06-05 01:53:50|187.13|185.03|187.1|185|187.13|185.03|187.1|185|3
1654394040000|2022-06-05 01:54:00|187.11|185.01|187.12|185.02|187.12|185.02|187.11|185.01|6
1654394050000|2022-06-05 01:54:10|187.13|185.03|187.15|185.05|187.19|185.09|187.13|185.03|16
1654394060000|2022-06-05 01:54:20|187.16|185.06|187.18|185.08|187.18|185.08|187.16|185.06|5
1654394070000|2022-06-05 01:54:30|187.17|185.07|187.18|185.08|187.18|185.08|187.16|185.06|4
1654394080000|2022-06-05 01:54:40|187.17|185.07|187.16|185.06|187.18|185.08|187.15|185.05|5
1654394090000|2022-06-05 01:54:50|187.15|185.05|187.11|185.01|187.15|185.05|187.07|184.97|6
1654394100000|2022-06-05 01:55:00|187.12|185.02|187.14|185.04|187.17|185.07|187.12|185.02|10
1654394110000|2022-06-05 01:55:10|187.15|185.05|187.15|185.05|187.17|185.07|187.15|185.05|4
1654394120000|2022-06-05 01:55:20|187.14|185.04|187.14|185.04|187.14|185.04|187.14|185.04|1
1654394130000|2022-06-05 01:55:30|187.15|185.05|187.16|185.06|187.16|185.06|187.14|185.04|4
1654394140000|2022-06-05 01:55:40|187.15|185.05|187.14|185.04|187.15|185.05|187.14|185.04|2
1654394160000|2022-06-05 01:56:00|187.15|185.05|187.15|185.05|187.15|185.05|187.15|185.05|1
1654394170000|2022-06-05 01:56:10|187.14|185.04|187.14|185.04|187.15|185.05|187.14|185.04|3
1654394180000|2022-06-05 01:56:20|187.15|185.05|187.14|185.04|187.15|185.05|187.14|185.04|2
1654394190000|2022-06-05 01:56:30|187.15|185.05|187.17|185.07|187.17|185.07|187.15|185.05|3
1654394200000|2022-06-05 01:56:40|187.16|185.06|187.27|185.17|187.28|185.18|187.16|185.06|6
1654394210000|2022-06-05 01:56:50|187.26|185.16|187.2|185.1|187.26|185.16|187.2|185.1|6
1654394220000|2022-06-05 01:57:00|187.18|185.08|187.19|185.09|187.19|185.09|187.18|185.08|2
1654394230000|2022-06-05 01:57:10|187.2|185.1|187.2|185.1|187.2|185.1|187.2|185.1|1
1654394240000|2022-06-05 01:57:20|187.19|185.09|187.21|185.11|187.21|185.11|187.19|185.09|3
1654394250000|2022-06-05 01:57:30|187.2|185.1|187.2|185.1|187.2|185.1|187.2|185.1|1
1654394260000|2022-06-05 01:57:40|187.21|185.11|187.2|185.1|187.21|185.11|187.2|185.1|2
1654394270000|2022-06-05 01:57:50|187.18|185.08|187.13|185.03|187.18|185.08|187.11|185.01|6
1654394280000|2022-06-05 01:58:00|187.14|185.04|187.06|184.96|187.14|185.04|187.06|184.96|13
1654394290000|2022-06-05 01:58:10|187.07|184.97|186.42|184.32|187.08|184.98|186.42|184.32|19
1654394300000|2022-06-05 01:58:20|186.43|184.33|186.47|184.37|186.56|184.46|186.43|184.33|26
1654394310000|2022-06-05 01:58:30|186.46|184.36|186.6|184.5|186.6|184.5|186.36|184.26|27
1654394320000|2022-06-05 01:58:40|186.61|184.51|186.6|184.5|186.62|184.52|186.57|184.47|15
1654394330000|2022-06-05 01:58:50|186.61|184.51|186.64|184.54|186.71|184.61|186.61|184.51|18
1654394340000|2022-06-05 01:59:00|186.66|184.56|186.54|184.44|186.67|184.57|186.53|184.43|14
1654394350000|2022-06-05 01:59:10|186.53|184.43|186.48|184.38|186.55|184.45|186.45|184.35|13
1654394360000|2022-06-05 01:59:20|186.47|184.37|186.45|184.35|186.48|184.38|186.45|184.35|8
1654394370000|2022-06-05 01:59:30|186.47|184.37|186.51|184.41|186.51|184.41|186.41|184.31|12
1654394380000|2022-06-05 01:59:40|186.52|184.42|186.5|184.4|186.54|184.44|186.5|184.4|10
1654394390000|2022-06-05 01:59:50|186.52|184.42|186.56|184.46|186.56|184.46|186.5|184.4|9
1654394400000|2022-06-05 02:00:00|186.55|184.45|186.33|184.23|186.55|184.45|186.32|184.22|20
1654394410000|2022-06-05 02:00:10|186.34|184.24|186.34|184.24|186.36|184.26|186.33|184.23|10
1654394420000|2022-06-05 02:00:20|186.33|184.23|186.42|184.32|186.45|184.35|186.32|184.22|17
1654394430000|2022-06-05 02:00:30|186.41|184.31|186.41|184.31|186.42|184.32|186.39|184.29|10
1654394440000|2022-06-05 02:00:40|186.4|184.3|186.4|184.3|186.42|184.32|186.37|184.27|16
1654394450000|2022-06-05 02:00:50|186.41|184.31|186.46|184.36|186.46|184.36|186.41|184.31|8
1654394470000|2022-06-05 02:01:10|186.47|184.37|186.49|184.39|186.52|184.42|186.47|184.37|7
1654394490000|2022-06-05 02:01:30|186.48|184.38|186.48|184.38|186.48|184.38|186.48|184.38|1
1654394510000|2022-06-05 02:01:50|186.46|184.36|186.49|184.39|186.49|184.39|186.43|184.33|10
1654394520000|2022-06-05 02:02:00|186.51|184.41|186.38|184.28|186.52|184.42|186.37|184.27|11
1654394530000|2022-06-05 02:02:10|186.37|184.27|186.38|184.28|186.38|184.28|186.36|184.26|4
1654394540000|2022-06-05 02:02:20|186.36|184.26|186.37|184.27|186.38|184.28|186.36|184.26|7
1654394550000|2022-06-05 02:02:30|186.38|184.28|186.4|184.3|186.4|184.3|186.38|184.28|3
1654394560000|2022-06-05 02:02:40|186.39|184.29|186.38|184.28|186.39|184.29|186.38|184.28|6
1654394570000|2022-06-05 02:02:50|186.39|184.29|186.39|184.29|186.41|184.31|186.39|184.29|7
1654394580000|2022-06-05 02:03:00|186.38|184.28|186.38|184.28|186.39|184.29|186.37|184.27|5
1654394610000|2022-06-05 02:03:30|186.39|184.29|186.4|184.3|186.4|184.3|186.39|184.29|2
1654394620000|2022-06-05 02:03:40|186.41|184.31|186.42|184.32|186.42|184.32|186.41|184.31|2
1654394630000|2022-06-05 02:03:50|186.45|184.35|186.45|184.35|186.45|184.35|186.45|184.35|1
1654394650000|2022-06-05 02:04:10|186.44|184.34|186.45|184.35|186.45|184.35|186.43|184.33|3
1654394660000|2022-06-05 02:04:20|186.46|184.36|186.44|184.34|186.46|184.36|186.44|184.34|3
1654394670000|2022-06-05 02:04:30|186.45|184.35|186.45|184.35|186.45|184.35|186.44|184.34|3
1654394690000|2022-06-05 02:04:50|186.47|184.37|186.46|184.36|186.47|184.37|186.46|184.36|2
1654394700000|2022-06-05 02:05:00|186.45|184.35|186.44|184.34|186.47|184.37|186.39|184.29|14
1654394710000|2022-06-05 02:05:10|186.43|184.33|186.45|184.35|186.45|184.35|186.43|184.33|3
1654394720000|2022-06-05 02:05:20|186.46|184.36|186.45|184.35|186.46|184.36|186.44|184.34|4
1654394730000|2022-06-05 02:05:30|186.44|184.34|186.44|184.34|186.44|184.34|186.44|184.34|1
1654394740000|2022-06-05 02:05:40|186.45|184.35|186.45|184.35|186.45|184.35|186.45|184.35|1
1654394750000|2022-06-05 02:05:50|186.46|184.36|186.47|184.37|186.47|184.37|186.46|184.36|2
1654394760000|2022-06-05 02:06:00|186.48|184.38|186.51|184.41|186.55|184.45|186.48|184.38|15
1654394770000|2022-06-05 02:06:10|186.54|184.44|186.59|184.49|186.59|184.49|186.52|184.42|8
1654394780000|2022-06-05 02:06:20|186.6|184.5|186.6|184.5|186.62|184.52|186.59|184.49|9
1654394790000|2022-06-05 02:06:30|186.52|184.42|186.51|184.41|186.52|184.42|186.48|184.38|6
1654394800000|2022-06-05 02:06:40|186.5|184.4|186.53|184.43|186.53|184.43|186.5|184.4|7
1654394810000|2022-06-05 02:06:50|186.54|184.44|186.54|184.44|186.54|184.44|186.52|184.42|6
1654394820000|2022-06-05 02:07:00|186.59|184.49|186.61|184.51|186.64|184.54|186.59|184.49|17
1654394830000|2022-06-05 02:07:10|186.6|184.5|186.58|184.48|186.6|184.5|186.55|184.45|5
1654394840000|2022-06-05 02:07:20|186.59|184.49|186.58|184.48|186.61|184.51|186.58|184.48|6
1654394850000|2022-06-05 02:07:30|186.59|184.49|186.6|184.5|186.62|184.52|186.59|184.49|4
1654394860000|2022-06-05 02:07:40|186.61|184.51|186.56|184.46|186.61|184.51|186.56|184.46|8
1654394870000|2022-06-05 02:07:50|186.55|184.45|186.57|184.47|186.57|184.47|186.55|184.45|5
1654394880000|2022-06-05 02:08:00|186.56|184.46|186.56|184.46|186.6|184.5|186.56|184.46|7
1654394890000|2022-06-05 02:08:10|186.55|184.45|186.52|184.42|186.56|184.46|186.51|184.41|8
1654394900000|2022-06-05 02:08:20|186.51|184.41|186.54|184.44|186.54|184.44|186.51|184.41|5
1654394910000|2022-06-05 02:08:30|186.52|184.42|186.55|184.45|186.55|184.45|186.52|184.42|9
1654394920000|2022-06-05 02:08:40|186.54|184.44|186.56|184.46|186.56|184.46|186.53|184.43|4
1654394930000|2022-06-05 02:08:50|186.57|184.47|186.55|184.45|186.59|184.49|186.55|184.45|5
1654394940000|2022-06-05 02:09:00|186.56|184.46|186.58|184.48|186.6|184.5|186.56|184.46|11
1654394950000|2022-06-05 02:09:10|186.59|184.49|186.56|184.46|186.59|184.49|186.55|184.45|7
1654394960000|2022-06-05 02:09:20|186.58|184.48|186.7|184.6|186.74|184.64|186.57|184.47|14
1654394970000|2022-06-05 02:09:30|186.71|184.61|186.73|184.63|186.75|184.65|186.71|184.61|9
1654394980000|2022-06-05 02:09:40|186.74|184.64|186.73|184.63|186.75|184.65|186.73|184.63|8
1654394990000|2022-06-05 02:09:50|186.74|184.64|186.72|184.62|186.78|184.68|186.71|184.61|17
1654395000000|2022-06-05 02:10:00|186.65|184.55|186.66|184.56|186.66|184.56|186.64|184.54|4
1654395010000|2022-06-05 02:10:10|186.67|184.57|186.78|184.68|186.78|184.68|186.66|184.56|7
1654395020000|2022-06-05 02:10:20|186.79|184.69|186.82|184.72|186.82|184.72|186.79|184.69|9
1654395030000|2022-06-05 02:10:30|186.81|184.71|186.81|184.71|186.81|184.71|186.81|184.71|1
1654395040000|2022-06-05 02:10:40|186.82|184.72|186.86|184.76|186.87|184.77|186.82|184.72|10
1654395050000|2022-06-05 02:10:50|186.87|184.77|186.84|184.74|186.87|184.77|186.81|184.71|11
1654395060000|2022-06-05 02:11:00|186.83|184.73|186.93|184.83|186.94|184.84|186.81|184.71|16
1654395070000|2022-06-05 02:11:10|186.96|184.86|186.88|184.78|187.07|184.97|186.88|184.78|22
1654395080000|2022-06-05 02:11:20|186.91|184.81|186.98|184.88|187.02|184.92|186.91|184.81|15
1654395090000|2022-06-05 02:11:30|186.99|184.89|186.93|184.83|187.02|184.92|186.93|184.83|14
1654395100000|2022-06-05 02:11:40|186.91|184.81|186.97|184.87|187|184.9|186.91|184.81|12
1654395110000|2022-06-05 02:11:50|186.96|184.86|186.97|184.87|186.98|184.88|186.93|184.83|12
1654395120000|2022-06-05 02:12:00|186.98|184.88|186.95|184.85|186.99|184.89|186.95|184.85|8
1654395130000|2022-06-05 02:12:10|186.92|184.82|186.95|184.85|186.95|184.85|186.91|184.81|5
1654395140000|2022-06-05 02:12:20|186.94|184.84|186.8|184.7|186.94|184.84|186.8|184.7|12
1654395150000|2022-06-05 02:12:30|186.82|184.72|186.8|184.7|186.83|184.73|186.8|184.7|5
1654395160000|2022-06-05 02:12:40|186.75|184.65|186.77|184.67|186.78|184.68|186.74|184.64|10
1654395170000|2022-06-05 02:12:50|186.78|184.68|186.75|184.65|186.78|184.68|186.74|184.64|14
1654395180000|2022-06-05 02:13:00|186.76|184.66|186.76|184.66|186.84|184.74|186.75|184.65|14
1654395190000|2022-06-05 02:13:10|186.75|184.65|186.75|184.65|186.76|184.66|186.74|184.64|5
1654395210000|2022-06-05 02:13:30|186.74|184.64|186.68|184.58|186.75|184.65|186.67|184.57|7
1654395220000|2022-06-05 02:13:40|186.67|184.57|186.68|184.58|186.68|184.58|186.66|184.56|7
1654395230000|2022-06-05 02:13:50|186.7|184.6|186.8|184.7|186.83|184.73|186.7|184.6|9
1654395240000|2022-06-05 02:14:00|186.81|184.71|186.79|184.69|186.81|184.71|186.72|184.62|15
1654395250000|2022-06-05 02:14:10|186.8|184.7|186.76|184.66|186.8|184.7|186.75|184.65|19
1654395260000|2022-06-05 02:14:20|186.78|184.68|186.76|184.66|186.78|184.68|186.76|184.66|7
1654395270000|2022-06-05 02:14:30|186.77|184.67|186.79|184.69|186.81|184.71|186.76|184.66|6
1654395280000|2022-06-05 02:14:40|186.78|184.68|186.75|184.65|186.79|184.69|186.75|184.65|4
1654395290000|2022-06-05 02:14:50|186.76|184.66|186.75|184.65|186.76|184.66|186.75|184.65|2
1654395300000|2022-06-05 02:15:00|186.76|184.66|186.7|184.6|186.76|184.66|186.68|184.58|13
1654395320000|2022-06-05 02:15:20|186.76|184.66|186.76|184.66|186.77|184.67|186.75|184.65|7
1654395330000|2022-06-05 02:15:30|186.77|184.67|186.81|184.71|186.81|184.71|186.77|184.67|7
1654395340000|2022-06-05 02:15:40|186.82|184.72|186.84|184.74|186.86|184.76|186.82|184.72|5
1654395350000|2022-06-05 02:15:50|186.83|184.73|186.84|184.74|186.85|184.75|186.83|184.73|5
1654395360000|2022-06-05 02:16:00|186.85|184.75|186.84|184.74|186.87|184.77|186.84|184.74|9
1654395370000|2022-06-05 02:16:10|186.85|184.75|186.83|184.73|186.86|184.76|186.83|184.73|6
1654395380000|2022-06-05 02:16:20|186.84|184.74|186.89|184.79|186.89|184.79|186.83|184.73|6
1654395390000|2022-06-05 02:16:30|186.87|184.77|186.88|184.78|186.89|184.79|186.86|184.76|12
1654395400000|2022-06-05 02:16:40|186.87|184.77|186.87|184.77|186.89|184.79|186.86|184.76|6
1654395410000|2022-06-05 02:16:50|186.86|184.76|186.81|184.71|186.86|184.76|186.81|184.71|4
1654395420000|2022-06-05 02:17:00|186.77|184.67|186.81|184.71|186.83|184.73|186.77|184.67|14
1654395430000|2022-06-05 02:17:10|186.8|184.7|186.8|184.7|186.8|184.7|186.79|184.69|3
1654395440000|2022-06-05 02:17:20|186.79|184.69|186.83|184.73|186.83|184.73|186.79|184.69|13
1654395450000|2022-06-05 02:17:30|186.82|184.72|186.82|184.72|186.83|184.73|186.81|184.71|9
1654395460000|2022-06-05 02:17:40|186.83|184.73|186.81|184.71|186.83|184.73|186.8|184.7|5
1654395470000|2022-06-05 02:17:50|186.8|184.7|186.88|184.78|186.92|184.82|186.8|184.7|16
1654395480000|2022-06-05 02:18:00|186.87|184.77|186.96|184.86|186.98|184.88|186.87|184.77|13
1654395490000|2022-06-05 02:18:10|186.95|184.85|187.03|184.93|187.04|184.94|186.94|184.84|7
1654395500000|2022-06-05 02:18:20|187.04|184.94|187.03|184.93|187.04|184.94|187.03|184.93|4
1654395510000|2022-06-05 02:18:30|187.02|184.92|187.03|184.93|187.05|184.95|187.01|184.91|5
1654395520000|2022-06-05 02:18:40|187.02|184.92|187.02|184.92|187.02|184.92|187.01|184.91|3
1654395530000|2022-06-05 02:18:50|187.03|184.93|187.04|184.94|187.04|184.94|186.96|184.86|11
1654395540000|2022-06-05 02:19:00|187.03|184.93|187.02|184.92|187.03|184.93|186.97|184.87|14
1654395560000|2022-06-05 02:19:20|187.03|184.93|187.04|184.94|187.04|184.94|187.02|184.92|6
1654395570000|2022-06-05 02:19:30|187.03|184.93|186.97|184.87|187.03|184.93|186.95|184.85|10
1654395580000|2022-06-05 02:19:40|186.96|184.86|186.96|184.86|186.96|184.86|186.95|184.85|5
1654395590000|2022-06-05 02:19:50|186.97|184.87|186.95|184.85|186.97|184.87|186.95|184.85|3
1654395600000|2022-06-05 02:20:00|186.96|184.86|186.97|184.87|186.97|184.87|186.95|184.85|10
1654395610000|2022-06-05 02:20:10|186.96|184.86|186.96|184.86|186.96|184.86|186.95|184.85|3
1654395620000|2022-06-05 02:20:20|186.95|184.85|186.95|184.85|186.95|184.85|186.95|184.85|1
1654395630000|2022-06-05 02:20:30|186.96|184.86|186.94|184.84|186.96|184.86|186.94|184.84|5
1654395640000|2022-06-05 02:20:40|186.95|184.85|186.95|184.85|186.95|184.85|186.95|184.85|1
1654395650000|2022-06-05 02:20:50|186.94|184.84|186.92|184.82|186.94|184.84|186.9|184.8|15
1654395660000|2022-06-05 02:21:00|186.91|184.81|186.91|184.81|186.92|184.82|186.91|184.81|3
1654395670000|2022-06-05 02:21:10|186.92|184.82|186.92|184.82|186.92|184.82|186.92|184.82|1
1654395680000|2022-06-05 02:21:20|186.91|184.81|186.92|184.82|186.92|184.82|186.91|184.81|4
1654395690000|2022-06-05 02:21:30|186.91|184.81|186.85|184.75|186.91|184.81|186.85|184.75|3
1654395700000|2022-06-05 02:21:40|186.84|184.74|186.84|184.74|186.84|184.74|186.84|184.74|1
1654395710000|2022-06-05 02:21:50|186.85|184.75|186.74|184.64|186.85|184.75|186.74|184.64|5
1654395720000|2022-06-05 02:22:00|186.75|184.65|186.76|184.66|186.76|184.66|186.75|184.65|4
1654395730000|2022-06-05 02:22:10|186.77|184.67|186.83|184.73|186.84|184.74|186.77|184.67|6
1654395740000|2022-06-05 02:22:20|186.84|184.74|186.83|184.73|186.84|184.74|186.83|184.73|2
1654395760000|2022-06-05 02:22:40|186.81|184.71|186.93|184.83|186.95|184.85|186.81|184.71|8
1654395770000|2022-06-05 02:22:50|186.92|184.82|186.93|184.83|186.94|184.84|186.92|184.82|5
1654395780000|2022-06-05 02:23:00|186.92|184.82|186.94|184.84|186.94|184.84|186.92|184.82|2
1654395790000|2022-06-05 02:23:10|186.92|184.82|186.91|184.81|186.92|184.82|186.9|184.8|3
1654395800000|2022-06-05 02:23:20|186.9|184.8|186.88|184.78|186.9|184.8|186.87|184.77|9
1654395810000|2022-06-05 02:23:30|186.87|184.77|186.89|184.79|186.89|184.79|186.87|184.77|2
1654395820000|2022-06-05 02:23:40|186.88|184.78|186.87|184.77|186.88|184.78|186.87|184.77|2
1654395830000|2022-06-05 02:23:50|186.89|184.79|186.92|184.82|186.92|184.82|186.87|184.77|4
1654395840000|2022-06-05 02:24:00|186.93|184.83|186.93|184.83|186.98|184.88|186.93|184.83|7
1654395850000|2022-06-05 02:24:10|186.91|184.81|186.99|184.89|186.99|184.89|186.9|184.8|10
1654395860000|2022-06-05 02:24:20|186.98|184.88|186.99|184.89|186.99|184.89|186.98|184.88|2
1654395870000|2022-06-05 02:24:30|186.98|184.88|187.03|184.93|187.06|184.96|186.98|184.88|10
1654395880000|2022-06-05 02:24:40|187.04|184.94|187.04|184.94|187.05|184.95|187.04|184.94|3
1654395890000|2022-06-05 02:24:50|187.02|184.92|187|184.9|187.02|184.92|187|184.9|3
1654395900000|2022-06-05 02:25:00|187.02|184.92|187.03|184.93|187.06|184.96|187.02|184.92|8
1654395910000|2022-06-05 02:25:10|187.05|184.95|187.05|184.95|187.06|184.96|187.04|184.94|5
1654395920000|2022-06-05 02:25:20|187.06|184.96|187.03|184.93|187.06|184.96|187.03|184.93|5
1654395930000|2022-06-05 02:25:30|187.02|184.92|187.06|184.96|187.07|184.97|187|184.9|13
1654395940000|2022-06-05 02:25:40|187.07|184.97|187.05|184.95|187.07|184.97|187.04|184.94|7
1654395950000|2022-06-05 02:25:50|187.04|184.94|187.04|184.94|187.04|184.94|187.02|184.92|4
1654395960000|2022-06-05 02:26:00|187.03|184.93|187.04|184.94|187.05|184.95|187|184.9|14
1654395970000|2022-06-05 02:26:10|187.03|184.93|187.02|184.92|187.06|184.96|187.02|184.92|7
1654395980000|2022-06-05 02:26:20|187.04|184.94|187.06|184.96|187.06|184.96|187.02|184.92|10
1654395990000|2022-06-05 02:26:30|187.05|184.95|187.05|184.95|187.07|184.97|187.04|184.94|12
1654396000000|2022-06-05 02:26:40|187.06|184.96|187.06|184.96|187.06|184.96|187.05|184.95|3
1654396010000|2022-06-05 02:26:50|187.05|184.95|187.01|184.91|187.05|184.95|187|184.9|9
1654396020000|2022-06-05 02:27:00|187.02|184.92|187.03|184.93|187.04|184.94|187|184.9|8
1654396030000|2022-06-05 02:27:10|187.04|184.94|187.04|184.94|187.06|184.96|187.03|184.93|6
1654396040000|2022-06-05 02:27:20|187.02|184.92|187.07|184.97|187.07|184.97|187.02|184.92|4
1654396050000|2022-06-05 02:27:30|187.08|184.98|187.19|185.09|187.2|185.1|187.08|184.98|14
1654396060000|2022-06-05 02:27:40|187.21|185.11|187.24|185.14|187.25|185.15|187.21|185.11|9
1654396070000|2022-06-05 02:27:50|187.23|185.13|187.24|185.14|187.24|185.14|187.23|185.13|2
1654396080000|2022-06-05 02:28:00|187.23|185.13|187.2|185.1|187.23|185.13|187.19|185.09|7
1654396090000|2022-06-05 02:28:10|187.19|185.09|187.16|185.06|187.21|185.11|187.16|185.06|5
1654396100000|2022-06-05 02:28:20|187.17|185.07|187.18|185.08|187.18|185.08|187.16|185.06|4
1654396110000|2022-06-05 02:28:30|187.21|185.11|187.18|185.08|187.21|185.11|187.13|185.03|12
1654396120000|2022-06-05 02:28:40|187.17|185.07|187.18|185.08|187.2|185.1|187.15|185.05|12
1654396130000|2022-06-05 02:28:50|187.19|185.09|187.16|185.06|187.2|185.1|187.15|185.05|9
1654396140000|2022-06-05 02:29:00|187.15|185.05|187.08|184.98|187.15|185.05|187.06|184.96|9
1654396150000|2022-06-05 02:29:10|187.07|184.97|187.42|185.32|187.45|185.35|187.06|184.96|12
1654396160000|2022-06-05 02:29:20|187.43|185.33|187.43|185.33|187.45|185.35|187.39|185.29|15
1654396170000|2022-06-05 02:29:30|187.44|185.34|187.58|185.48|187.63|185.53|187.35|185.25|18
1654396180000|2022-06-05 02:29:40|187.56|185.46|187.56|185.46|187.56|185.46|187.5|185.4|11
1654396190000|2022-06-05 02:29:50|187.55|185.45|187.54|185.44|187.56|185.46|187.53|185.43|6
1654396200000|2022-06-05 02:30:00|187.53|185.43|187.47|185.37|187.53|185.43|187.46|185.36|10
1654396210000|2022-06-05 02:30:10|187.46|185.36|187.44|185.34|187.49|185.39|187.43|185.33|11
1654396220000|2022-06-05 02:30:20|187.45|185.35|187.63|185.53|187.68|185.58|187.45|185.35|16
1654396230000|2022-06-05 02:30:30|187.62|185.52|187.48|185.38|187.62|185.52|187.48|185.38|11
1654396240000|2022-06-05 02:30:40|187.5|185.4|187.5|185.4|187.5|185.4|187.5|185.4|1
1654396250000|2022-06-05 02:30:50|187.49|185.39|187.51|185.41|187.51|185.41|187.48|185.38|5
1654396260000|2022-06-05 02:31:00|187.5|185.4|187.48|185.38|187.5|185.4|187.47|185.37|5
1654396270000|2022-06-05 02:31:10|187.49|185.39|187.6|185.5|187.6|185.5|187.49|185.39|5
1654396280000|2022-06-05 02:31:20|187.61|185.51|187.62|185.52|187.62|185.52|187.57|185.47|11
1654396290000|2022-06-05 02:31:30|187.61|185.51|187.59|185.49|187.61|185.51|187.59|185.49|3
1654396300000|2022-06-05 02:31:40|187.6|185.5|187.56|185.46|187.6|185.5|187.56|185.46|3
1654396310000|2022-06-05 02:31:50|187.57|185.47|187.57|185.47|187.57|185.47|187.53|185.43|5
1654396320000|2022-06-05 02:32:00|187.56|185.46|187.53|185.43|187.56|185.46|187.53|185.43|8
1654396330000|2022-06-05 02:32:10|187.54|185.44|187.52|185.42|187.54|185.44|187.52|185.42|3
1654396340000|2022-06-05 02:32:20|187.54|185.44|187.52|185.42|187.55|185.45|187.52|185.42|4
1654396350000|2022-06-05 02:32:30|187.51|185.41|187.48|185.38|187.51|185.41|187.45|185.35|7
1654396360000|2022-06-05 02:32:40|187.47|185.37|187.6|185.5|187.62|185.52|187.47|185.37|10
1654396370000|2022-06-05 02:32:50|187.58|185.48|187.6|185.5|187.62|185.52|187.58|185.48|6
1654396380000|2022-06-05 02:33:00|187.59|185.49|187.56|185.46|187.59|185.49|187.54|185.44|8
1654396390000|2022-06-05 02:33:10|187.57|185.47|187.54|185.44|187.6|185.5|187.5|185.4|16
1654396400000|2022-06-05 02:33:20|187.53|185.43|187.52|185.42|187.53|185.43|187.52|185.42|2
1654396410000|2022-06-05 02:33:30|187.47|185.37|187.48|185.38|187.49|185.39|187.45|185.35|9
1654396420000|2022-06-05 02:33:40|187.47|185.37|187.58|185.48|187.58|185.48|187.47|185.37|9
1654396430000|2022-06-05 02:33:50|187.57|185.47|187.55|185.45|187.58|185.48|187.55|185.45|7
1654396440000|2022-06-05 02:34:00|187.54|185.44|187.54|185.44|187.54|185.44|187.53|185.43|7
1654396450000|2022-06-05 02:34:10|187.53|185.43|187.55|185.45|187.56|185.46|187.53|185.43|7
1654396470000|2022-06-05 02:34:30|187.56|185.46|187.57|185.47|187.58|185.48|187.55|185.45|12
1654396480000|2022-06-05 02:34:40|187.58|185.48|187.58|185.48|187.58|185.48|187.57|185.47|5
1654396490000|2022-06-05 02:34:50|187.57|185.47|187.59|185.49|187.59|185.49|187.57|185.47|5
1654396500000|2022-06-05 02:35:00|187.58|185.48|187.6|185.5|187.61|185.51|187.58|185.48|9
1654396510000|2022-06-05 02:35:10|187.63|185.53|187.64|185.54|187.69|185.59|187.6|185.5|14
1654396520000|2022-06-05 02:35:20|187.65|185.55|187.66|185.56|187.67|185.57|187.65|185.55|5
1654396530000|2022-06-05 02:35:30|187.67|185.57|187.67|185.57|187.68|185.58|187.63|185.53|11
1654396540000|2022-06-05 02:35:40|187.68|185.58|187.67|185.57|187.68|185.58|187.66|185.56|3
1654396550000|2022-06-05 02:35:50|187.68|185.58|187.82|185.72|187.82|185.72|187.68|185.58|14
1654396560000|2022-06-05 02:36:00|187.8|185.7|187.77|185.67|187.85|185.75|187.76|185.66|13
1654396570000|2022-06-05 02:36:10|187.78|185.68|187.69|185.59|187.78|185.68|187.69|185.59|9
1654396580000|2022-06-05 02:36:20|187.68|185.58|187.68|185.58|187.68|185.58|187.68|185.58|1
1654396590000|2022-06-05 02:36:30|187.72|185.62|187.68|185.58|187.73|185.63|187.66|185.56|5
1654396610000|2022-06-05 02:36:50|187.7|185.6|187.77|185.67|187.77|185.67|187.7|185.6|8
1654396620000|2022-06-05 02:37:00|187.74|185.64|187.76|185.66|187.77|185.67|187.74|185.64|6
1654396650000|2022-06-05 02:37:30|187.75|185.65|187.74|185.64|187.75|185.65|187.69|185.59|9
1654396660000|2022-06-05 02:37:40|187.75|185.65|187.77|185.67|187.77|185.67|187.75|185.65|7
1654396670000|2022-06-05 02:37:50|187.76|185.66|187.74|185.64|187.76|185.66|187.73|185.63|8
1654396690000|2022-06-05 02:38:10|187.75|185.65|187.74|185.64|187.75|185.65|187.74|185.64|2
1654396710000|2022-06-05 02:38:30|187.75|185.65|187.73|185.63|187.75|185.65|187.71|185.61|5
1654396720000|2022-06-05 02:38:40|187.72|185.62|187.69|185.59|187.72|185.62|187.65|185.55|6
1654396730000|2022-06-05 02:38:50|187.7|185.6|187.7|185.6|187.7|185.6|187.69|185.59|3
1654396740000|2022-06-05 02:39:00|187.69|185.59|187.7|185.6|187.7|185.6|187.68|185.58|6
1654396750000|2022-06-05 02:39:10|187.69|185.59|187.69|185.59|187.69|185.59|187.69|185.59|1
1654396760000|2022-06-05 02:39:20|187.68|185.58|187.67|185.57|187.68|185.58|187.67|185.57|2
1654396770000|2022-06-05 02:39:30|187.68|185.58|187.67|185.57|187.69|185.59|187.67|185.57|6
1654396780000|2022-06-05 02:39:40|187.68|185.58|187.68|185.58|187.68|185.58|187.67|185.57|3
1654396790000|2022-06-05 02:39:50|187.69|185.59|187.74|185.64|187.75|185.65|187.69|185.59|4
1654396800000|2022-06-05 02:40:00|187.75|185.65|187.76|185.66|187.76|185.66|187.75|185.65|2
1654396820000|2022-06-05 02:40:20|187.77|185.67|187.75|185.65|187.77|185.67|187.75|185.65|3
1654396830000|2022-06-05 02:40:30|187.76|185.66|187.76|185.66|187.76|185.66|187.76|185.66|1
1654396840000|2022-06-05 02:40:40|187.75|185.65|187.75|185.65|187.76|185.66|187.73|185.63|5
1654396850000|2022-06-05 02:40:50|187.76|185.66|187.76|185.66|187.77|185.67|187.74|185.64|7
1654396860000|2022-06-05 02:41:00|187.75|185.65|187.75|185.65|187.75|185.65|187.75|185.65|1
1654396870000|2022-06-05 02:41:10|187.76|185.66|187.7|185.6|187.76|185.66|187.69|185.59|6
1654396890000|2022-06-05 02:41:30|187.71|185.61|187.7|185.6|187.71|185.61|187.7|185.6|2
1654396900000|2022-06-05 02:41:40|187.69|185.59|187.71|185.61|187.71|185.61|187.69|185.59|4
1654396910000|2022-06-05 02:41:50|187.7|185.6|187.68|185.58|187.7|185.6|187.68|185.58|3
1654396920000|2022-06-05 02:42:00|187.69|185.59|187.63|185.53|187.69|185.59|187.63|185.53|4
1654396930000|2022-06-05 02:42:10|187.64|185.54|187.63|185.53|187.65|185.55|187.63|185.53|4
1654396940000|2022-06-05 02:42:20|187.62|185.52|187.62|185.52|187.62|185.52|187.62|185.52|1
1654396950000|2022-06-05 02:42:30|187.64|185.54|187.64|185.54|187.64|185.54|187.63|185.53|3
1654396960000|2022-06-05 02:42:40|187.63|185.53|187.62|185.52|187.63|185.53|187.62|185.52|2
1654396970000|2022-06-05 02:42:50|187.63|185.53|187.63|185.53|187.63|185.53|187.63|185.53|1
1654396980000|2022-06-05 02:43:00|187.64|185.54|187.66|185.56|187.66|185.56|187.62|185.52|7
1654396990000|2022-06-05 02:43:10|187.67|185.57|187.72|185.62|187.72|185.62|187.67|185.57|6
1654397000000|2022-06-05 02:43:20|187.71|185.61|187.74|185.64|187.74|185.64|187.71|185.61|5
1654397010000|2022-06-05 02:43:30|187.75|185.65|187.76|185.66|187.76|185.66|187.74|185.64|4
1654397020000|2022-06-05 02:43:40|187.77|185.67|187.77|185.67|187.77|185.67|187.76|185.66|3
1654397030000|2022-06-05 02:43:50|187.78|185.68|187.76|185.66|187.78|185.68|187.75|185.65|3
1654397050000|2022-06-05 02:44:10|187.77|185.67|187.77|185.67|187.77|185.67|187.77|185.67|1
1654397060000|2022-06-05 02:44:20|187.76|185.66|187.77|185.67|187.77|185.67|187.76|185.66|4
1654397070000|2022-06-05 02:44:30|187.76|185.66|187.8|185.7|187.8|185.7|187.76|185.66|7
1654397080000|2022-06-05 02:44:40|187.79|185.69|187.86|185.76|187.86|185.76|187.78|185.68|10
1654397090000|2022-06-05 02:44:50|187.87|185.77|187.85|185.75|187.88|185.78|187.85|185.75|5
1654397100000|2022-06-05 02:45:00|187.83|185.73|187.8|185.7|187.83|185.73|187.77|185.67|7
1654397110000|2022-06-05 02:45:10|187.85|185.75|187.9|185.8|187.9|185.8|187.84|185.74|6
1654397120000|2022-06-05 02:45:20|187.91|185.81|187.97|185.87|187.97|185.87|187.91|185.81|5
1654397130000|2022-06-05 02:45:30|187.98|185.88|187.97|185.87|187.98|185.88|187.95|185.85|5
1654397150000|2022-06-05 02:45:50|187.98|185.88|187.98|185.88|187.98|185.88|187.96|185.86|9
1654397160000|2022-06-05 02:46:00|188|185.9|187.99|185.89|188|185.9|187.98|185.88|4
1654397170000|2022-06-05 02:46:10|187.98|185.88|188|185.9|188|185.9|187.98|185.88|3
1654397180000|2022-06-05 02:46:20|188.01|185.91|188.01|185.91|188.03|185.93|188|185.9|6
1654397190000|2022-06-05 02:46:30|188|185.9|188.01|185.91|188.02|185.92|188|185.9|6
1654397200000|2022-06-05 02:46:40|188.02|185.92|188.04|185.94|188.05|185.95|188.02|185.92|6
1654397220000|2022-06-05 02:47:00|188.05|185.95|188.05|185.95|188.05|185.95|188.05|185.95|1
1654397260000|2022-06-05 02:47:40|188.07|185.97|188.06|185.96|188.07|185.97|188.06|185.96|2
1654397280000|2022-06-05 02:48:00|188.07|185.97|188.07|185.97|188.07|185.97|188.06|185.96|3
1654397290000|2022-06-05 02:48:10|188.06|185.96|188.06|185.96|188.06|185.96|188.06|185.96|1
1654397300000|2022-06-05 02:48:20|188.07|185.97|188.06|185.96|188.07|185.97|188.06|185.96|2
1654397310000|2022-06-05 02:48:30|188.07|185.97|188.09|185.99|188.09|185.99|188.07|185.97|5
1654397320000|2022-06-05 02:48:40|188.08|185.98|188.09|185.99|188.09|185.99|188.08|185.98|8
1654397330000|2022-06-05 02:48:50|188.08|185.98|188.09|185.99|188.09|185.99|188.08|185.98|8
1654397340000|2022-06-05 02:49:00|188.08|185.98|188.09|185.99|188.09|185.99|188.06|185.96|12
1654397350000|2022-06-05 02:49:10|188.12|186.02|188.18|186.08|188.19|186.09|188.12|186.02|7
1654397360000|2022-06-05 02:49:20|188.19|186.09|188.19|186.09|188.19|186.09|188.18|186.08|5
1654397370000|2022-06-05 02:49:30|188.18|186.08|188.18|186.08|188.2|186.1|188.18|186.08|7
1654397380000|2022-06-05 02:49:40|188.19|186.09|188.15|186.05|188.19|186.09|188.12|186.02|17
1654397390000|2022-06-05 02:49:50|188.16|186.06|188.2|186.1|188.2|186.1|188.16|186.06|9
1654397400000|2022-06-05 02:50:00|188.19|186.09|188.12|186.02|188.19|186.09|188.11|186.01|12
1654397410000|2022-06-05 02:50:10|188.11|186.01|188.11|186.01|188.11|186.01|188.11|186.01|1
1654397420000|2022-06-05 02:50:20|188.08|185.98|188.07|185.97|188.08|185.98|188.07|185.97|4
1654397430000|2022-06-05 02:50:30|188.06|185.96|188.08|185.98|188.11|186.01|188.06|185.96|8
1654397440000|2022-06-05 02:50:40|188.09|185.99|188.12|186.02|188.12|186.02|188.09|185.99|3
1654397450000|2022-06-05 02:50:50|188.13|186.03|188.12|186.02|188.13|186.03|188.11|186.01|3
1654397470000|2022-06-05 02:51:10|188.11|186.01|188.09|185.99|188.11|186.01|188.09|185.99|2
1654397480000|2022-06-05 02:51:20|188.08|185.98|188.08|185.98|188.08|185.98|188.07|185.97|3
1654397490000|2022-06-05 02:51:30|188.09|185.99|188.08|185.98|188.09|185.99|188.08|185.98|2
1654397500000|2022-06-05 02:51:40|188.07|185.97|188.08|185.98|188.08|185.98|188.07|185.97|2
1654397510000|2022-06-05 02:51:50|188.09|185.99|188.09|185.99|188.09|185.99|188.08|185.98|3
1654397530000|2022-06-05 02:52:10|188.08|185.98|188.08|185.98|188.08|185.98|188.08|185.98|1
1654397540000|2022-06-05 02:52:20|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1654397550000|2022-06-05 02:52:30|188.1|186|188.11|186.01|188.11|186.01|188.1|186|4
1654397570000|2022-06-05 02:52:50|188.1|186|188.11|186.01|188.11|186.01|188.08|185.98|6
1654397590000|2022-06-05 02:53:10|188.1|186|188.11|186.01|188.11|186.01|188.1|186|2
1654397600000|2022-06-05 02:53:20|188.13|186.03|188.21|186.11|188.24|186.14|188.13|186.03|10
1654397610000|2022-06-05 02:53:30|188.2|186.1|188.21|186.11|188.23|186.13|188.2|186.1|9
1654397620000|2022-06-05 02:53:40|188.22|186.12|188.22|186.12|188.22|186.12|188.22|186.12|1
1654397630000|2022-06-05 02:53:50|188.23|186.13|188.24|186.14|188.24|186.14|188.21|186.11|5
1654397640000|2022-06-05 02:54:00|188.23|186.13|188.25|186.15|188.26|186.16|188.23|186.13|4
1654397650000|2022-06-05 02:54:10|188.23|186.13|188.25|186.15|188.25|186.15|188.21|186.11|6
1654397660000|2022-06-05 02:54:20|188.24|186.14|188.25|186.15|188.25|186.15|188.24|186.14|2
1654397670000|2022-06-05 02:54:30|188.26|186.16|188.24|186.14|188.26|186.16|188.24|186.14|3
1654397680000|2022-06-05 02:54:40|188.25|186.15|188.25|186.15|188.25|186.15|188.25|186.15|1
1654397700000|2022-06-05 02:55:00|188.26|186.16|188.31|186.21|188.32|186.22|188.26|186.16|8
1654397720000|2022-06-05 02:55:20|188.32|186.22|188.31|186.21|188.32|186.22|188.31|186.21|4
1654397730000|2022-06-05 02:55:30|188.32|186.22|188.48|186.38|188.49|186.39|188.32|186.22|10
1654397740000|2022-06-05 02:55:40|188.49|186.39|188.52|186.42|188.53|186.43|188.49|186.39|9
1654397750000|2022-06-05 02:55:50|188.51|186.41|188.52|186.42|188.52|186.42|188.49|186.39|7
1654397760000|2022-06-05 02:56:00|188.44|186.34|188.44|186.34|188.45|186.35|188.41|186.31|8
1654397770000|2022-06-05 02:56:10|188.43|186.33|188.41|186.31|188.43|186.33|188.41|186.31|3
1654397780000|2022-06-05 02:56:20|188.4|186.3|188.4|186.3|188.41|186.31|188.4|186.3|3
1654397790000|2022-06-05 02:56:30|188.41|186.31|188.41|186.31|188.41|186.31|188.41|186.31|1
1654397800000|2022-06-05 02:56:40|188.42|186.32|188.43|186.33|188.45|186.35|188.42|186.32|5
1654397810000|2022-06-05 02:56:50|188.44|186.34|188.42|186.32|188.44|186.34|188.42|186.32|5
1654397820000|2022-06-05 02:57:00|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654397830000|2022-06-05 02:57:10|188.45|186.35|188.43|186.33|188.45|186.35|188.42|186.32|5
1654397840000|2022-06-05 02:57:20|188.42|186.32|188.42|186.32|188.44|186.34|188.41|186.31|7
1654397850000|2022-06-05 02:57:30|188.43|186.33|188.43|186.33|188.45|186.35|188.43|186.33|5
1654397860000|2022-06-05 02:57:40|188.44|186.34|188.47|186.37|188.47|186.37|188.44|186.34|3
1654397870000|2022-06-05 02:57:50|188.45|186.35|188.45|186.35|188.45|186.35|188.45|186.35|1
1654397880000|2022-06-05 02:58:00|188.48|186.38|188.51|186.41|188.51|186.41|188.46|186.36|7
1654397890000|2022-06-05 02:58:10|188.5|186.4|188.52|186.42|188.52|186.42|188.5|186.4|3
1654397900000|2022-06-05 02:58:20|188.5|186.4|188.49|186.39|188.5|186.4|188.47|186.37|8
1654397910000|2022-06-05 02:58:30|188.48|186.38|188.51|186.41|188.53|186.43|188.48|186.38|14
1654397920000|2022-06-05 02:58:40|188.52|186.42|188.5|186.4|188.53|186.43|188.5|186.4|14
1654397930000|2022-06-05 02:58:50|188.51|186.41|188.5|186.4|188.51|186.41|188.48|186.38|5
1654397940000|2022-06-05 02:59:00|188.49|186.39|188.45|186.35|188.49|186.39|188.45|186.35|4
1654397950000|2022-06-05 02:59:10|188.46|186.36|188.49|186.39|188.49|186.39|188.46|186.36|4
1654397960000|2022-06-05 02:59:20|188.48|186.38|188.49|186.39|188.5|186.4|188.48|186.38|4
1654397970000|2022-06-05 02:59:30|188.54|186.44|188.48|186.38|188.54|186.44|188.45|186.35|13
1654397980000|2022-06-05 02:59:40|188.49|186.39|188.52|186.42|188.53|186.43|188.49|186.39|10
1654397990000|2022-06-05 02:59:50|188.5|186.4|188.48|186.38|188.51|186.41|188.48|186.38|4
1654398000000|2022-06-05 03:00:00|188.49|186.39|188.48|186.38|188.49|186.39|188.45|186.35|6
1654398010000|2022-06-05 03:00:10|188.51|186.41|188.54|186.44|188.54|186.44|188.51|186.41|6
1654398020000|2022-06-05 03:00:20|188.53|186.43|188.51|186.41|188.53|186.43|188.5|186.4|4
1654398030000|2022-06-05 03:00:30|188.52|186.42|188.52|186.42|188.52|186.42|188.52|186.42|1
1654398040000|2022-06-05 03:00:40|188.53|186.43|188.53|186.43|188.53|186.43|188.53|186.43|1
1654398050000|2022-06-05 03:00:50|188.52|186.42|188.53|186.43|188.54|186.44|188.52|186.42|4
1654398060000|2022-06-05 03:01:00|188.52|186.42|188.52|186.42|188.53|186.43|188.51|186.41|9
1654398070000|2022-06-05 03:01:10|188.5|186.4|188.23|186.13|188.5|186.4|188.22|186.12|13
1654398080000|2022-06-05 03:01:20|188.22|186.12|188.25|186.15|188.25|186.15|188.22|186.12|8
1654398090000|2022-06-05 03:01:30|188.31|186.21|188.32|186.22|188.33|186.23|188.31|186.21|4
1654398100000|2022-06-05 03:01:40|188.33|186.23|188.32|186.22|188.33|186.23|188.32|186.22|6
1654398110000|2022-06-05 03:01:50|188.33|186.23|188.32|186.22|188.33|186.23|188.3|186.2|8
1654398120000|2022-06-05 03:02:00|188.31|186.21|188.32|186.22|188.32|186.22|188.31|186.21|2
1654398130000|2022-06-05 03:02:10|188.31|186.21|188.31|186.21|188.31|186.21|188.3|186.2|5
1654398140000|2022-06-05 03:02:20|188.3|186.2|188.31|186.21|188.32|186.22|188.3|186.2|9
1654398150000|2022-06-05 03:02:30|188.3|186.2|188.31|186.21|188.31|186.21|188.3|186.2|2
1654398170000|2022-06-05 03:02:50|188.32|186.22|188.32|186.22|188.32|186.22|188.31|186.21|3
1654398180000|2022-06-05 03:03:00|188.31|186.21|188.31|186.21|188.32|186.22|188.3|186.2|5
1654398190000|2022-06-05 03:03:10|188.32|186.22|188.32|186.22|188.32|186.22|188.31|186.21|3
1654398200000|2022-06-05 03:03:20|188.31|186.21|188.32|186.22|188.32|186.22|188.3|186.2|7
1654398210000|2022-06-05 03:03:30|188.31|186.21|188.29|186.19|188.31|186.21|188.29|186.19|7
1654398220000|2022-06-05 03:03:40|188.3|186.2|188.31|186.21|188.32|186.22|188.3|186.2|7
1654398230000|2022-06-05 03:03:50|188.3|186.2|188.32|186.22|188.32|186.22|188.3|186.2|5
1654398240000|2022-06-05 03:04:00|188.34|186.24|188.34|186.24|188.36|186.26|188.34|186.24|3
1654398260000|2022-06-05 03:04:20|188.33|186.23|188.34|186.24|188.35|186.25|188.32|186.22|5
1654398270000|2022-06-05 03:04:30|188.35|186.25|188.34|186.24|188.35|186.25|188.34|186.24|2
1654398280000|2022-06-05 03:04:40|188.35|186.25|188.35|186.25|188.35|186.25|188.34|186.24|3
1654398300000|2022-06-05 03:05:00|188.34|186.24|188.35|186.25|188.35|186.25|188.34|186.24|4
1654398310000|2022-06-05 03:05:10|188.34|186.24|188.35|186.25|188.35|186.25|188.34|186.24|2
1654398320000|2022-06-05 03:05:20|188.37|186.27|188.35|186.25|188.37|186.27|188.35|186.25|4
1654398330000|2022-06-05 03:05:30|188.36|186.26|188.35|186.25|188.36|186.26|188.35|186.25|2
1654398340000|2022-06-05 03:05:40|188.36|186.26|188.36|186.26|188.36|186.26|188.36|186.26|1
1654398350000|2022-06-05 03:05:50|188.39|186.29|188.45|186.35|188.45|186.35|188.39|186.29|3
1654398360000|2022-06-05 03:06:00|188.44|186.34|188.43|186.33|188.45|186.35|188.42|186.32|8
1654398370000|2022-06-05 03:06:10|188.44|186.34|188.43|186.33|188.44|186.34|188.42|186.32|3
1654398380000|2022-06-05 03:06:20|188.42|186.32|188.39|186.29|188.44|186.34|188.38|186.28|6
1654398400000|2022-06-05 03:06:40|188.4|186.3|188.4|186.3|188.4|186.3|188.38|186.28|5
1654398410000|2022-06-05 03:06:50|188.39|186.29|188.4|186.3|188.4|186.3|188.39|186.29|2
1654398420000|2022-06-05 03:07:00|188.39|186.29|188.43|186.33|188.43|186.33|188.39|186.29|7
1654398430000|2022-06-05 03:07:10|188.44|186.34|188.45|186.35|188.45|186.35|188.43|186.33|4
1654398440000|2022-06-05 03:07:20|188.44|186.34|188.45|186.35|188.45|186.35|188.43|186.33|3
1654398450000|2022-06-05 03:07:30|188.44|186.34|188.37|186.27|188.44|186.34|188.37|186.27|7
1654398460000|2022-06-05 03:07:40|188.39|186.29|188.44|186.34|188.44|186.34|188.38|186.28|10
1654398470000|2022-06-05 03:07:50|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654398500000|2022-06-05 03:08:20|188.45|186.35|188.45|186.35|188.45|186.35|188.45|186.35|1
1654398510000|2022-06-05 03:08:30|188.44|186.34|188.44|186.34|188.44|186.34|188.44|186.34|1
1654398520000|2022-06-05 03:08:40|188.46|186.36|188.46|186.36|188.46|186.36|188.46|186.36|1
1654398530000|2022-06-05 03:08:50|188.45|186.35|188.45|186.35|188.45|186.35|188.45|186.35|1
1654398540000|2022-06-05 03:09:00|188.46|186.36|188.46|186.36|188.47|186.37|188.46|186.36|3
1654398550000|2022-06-05 03:09:10|188.47|186.37|188.46|186.36|188.47|186.37|188.46|186.36|2
1654398560000|2022-06-05 03:09:20|188.56|186.46|188.56|186.46|188.57|186.47|188.56|186.46|3
1654398570000|2022-06-05 03:09:30|188.55|186.45|188.55|186.45|188.56|186.46|188.54|186.44|5
1654398580000|2022-06-05 03:09:40|188.54|186.44|188.54|186.44|188.54|186.44|188.51|186.41|6
1654398590000|2022-06-05 03:09:50|188.56|186.46|188.57|186.47|188.57|186.47|188.56|186.46|2
1654398600000|2022-06-05 03:10:00|188.58|186.48|188.55|186.45|188.58|186.48|188.55|186.45|7
1654398610000|2022-06-05 03:10:10|188.56|186.46|188.57|186.47|188.58|186.48|188.56|186.46|6
1654398620000|2022-06-05 03:10:20|188.58|186.48|188.6|186.5|188.6|186.5|188.58|186.48|3
1654398630000|2022-06-05 03:10:30|188.59|186.49|188.59|186.49|188.59|186.49|188.58|186.48|3
1654398650000|2022-06-05 03:10:50|188.55|186.45|188.57|186.47|188.57|186.47|188.55|186.45|3
1654398660000|2022-06-05 03:11:00|188.56|186.46|188.58|186.48|188.59|186.49|188.56|186.46|3
1654398670000|2022-06-05 03:11:10|188.59|186.49|188.58|186.48|188.6|186.5|188.58|186.48|6
1654398680000|2022-06-05 03:11:20|188.59|186.49|188.59|186.49|188.59|186.49|188.59|186.49|1
1654398700000|2022-06-05 03:11:40|188.6|186.5|188.59|186.49|188.6|186.5|188.59|186.49|2
1654398720000|2022-06-05 03:12:00|188.6|186.5|188.61|186.51|188.61|186.51|188.6|186.5|2
1654398730000|2022-06-05 03:12:10|188.6|186.5|188.61|186.51|188.61|186.51|188.6|186.5|2
1654398740000|2022-06-05 03:12:20|188.6|186.5|188.58|186.48|188.6|186.5|188.58|186.48|2
1654398750000|2022-06-05 03:12:30|188.59|186.49|188.6|186.5|188.6|186.5|188.58|186.48|4
1654398760000|2022-06-05 03:12:40|188.58|186.48|188.58|186.48|188.58|186.48|188.58|186.48|1
1654398780000|2022-06-05 03:13:00|188.6|186.5|188.6|186.5|188.6|186.5|188.6|186.5|1
1654398790000|2022-06-05 03:13:10|188.58|186.48|188.58|186.48|188.59|186.49|188.57|186.47|5
1654398800000|2022-06-05 03:13:20|188.59|186.49|188.59|186.49|188.59|186.49|188.59|186.49|1
1654398810000|2022-06-05 03:13:30|188.6|186.5|188.48|186.38|188.6|186.5|188.48|186.38|10
1654398820000|2022-06-05 03:13:40|188.49|186.39|188.5|186.4|188.51|186.41|188.49|186.39|4
1654398830000|2022-06-05 03:13:50|188.49|186.39|188.49|186.39|188.49|186.39|188.49|186.39|1
1654398840000|2022-06-05 03:14:00|188.5|186.4|188.44|186.34|188.5|186.4|188.44|186.34|4
1654398850000|2022-06-05 03:14:10|188.43|186.33|188.33|186.23|188.43|186.33|188.33|186.23|5
1654398860000|2022-06-05 03:14:20|188.32|186.22|188.39|186.29|188.41|186.31|188.3|186.2|10
1654398870000|2022-06-05 03:14:30|188.38|186.28|188.39|186.29|188.4|186.3|188.37|186.27|6
1654398880000|2022-06-05 03:14:40|188.36|186.26|188.37|186.27|188.38|186.28|188.36|186.26|3
1654398890000|2022-06-05 03:14:50|188.36|186.26|188.37|186.27|188.37|186.27|188.36|186.26|2
1654398900000|2022-06-05 03:15:00|188.35|186.25|188.36|186.26|188.36|186.26|188.35|186.25|4
1654398910000|2022-06-05 03:15:10|188.4|186.3|188.38|186.28|188.4|186.3|188.38|186.28|2
1654398920000|2022-06-05 03:15:20|188.36|186.26|188.37|186.27|188.39|186.29|188.36|186.26|6
1654398930000|2022-06-05 03:15:30|188.38|186.28|188.4|186.3|188.4|186.3|188.38|186.28|3
1654398940000|2022-06-05 03:15:40|188.38|186.28|188.38|186.28|188.38|186.28|188.37|186.27|3
1654398960000|2022-06-05 03:16:00|188.37|186.27|188.37|186.27|188.37|186.27|188.37|186.27|1
1654398970000|2022-06-05 03:16:10|188.38|186.28|188.38|186.28|188.38|186.28|188.38|186.28|1
1654398980000|2022-06-05 03:16:20|188.37|186.27|188.33|186.23|188.37|186.27|188.33|186.23|3
1654398990000|2022-06-05 03:16:30|188.34|186.24|188.36|186.26|188.36|186.26|188.34|186.24|3
1654399010000|2022-06-05 03:16:50|188.37|186.27|188.38|186.28|188.38|186.28|188.37|186.27|2
1654399020000|2022-06-05 03:17:00|188.37|186.27|188.36|186.26|188.37|186.27|188.32|186.22|5
1654399030000|2022-06-05 03:17:10|188.37|186.27|188.37|186.27|188.37|186.27|188.37|186.27|1
1654399050000|2022-06-05 03:17:30|188.38|186.28|188.37|186.27|188.38|186.28|188.36|186.26|3
1654399060000|2022-06-05 03:17:40|188.36|186.26|188.36|186.26|188.36|186.26|188.36|186.26|1
1654399070000|2022-06-05 03:17:50|188.37|186.27|188.35|186.25|188.37|186.27|188.34|186.24|4
1654399080000|2022-06-05 03:18:00|188.36|186.26|188.41|186.31|188.41|186.31|188.36|186.26|4
1654399090000|2022-06-05 03:18:10|188.38|186.28|188.38|186.28|188.38|186.28|188.38|186.28|1
1654399100000|2022-06-05 03:18:20|188.37|186.27|188.39|186.29|188.39|186.29|188.37|186.27|2
1654399110000|2022-06-05 03:18:30|188.37|186.27|188.36|186.26|188.37|186.27|188.36|186.26|2
1654399120000|2022-06-05 03:18:40|188.37|186.27|188.38|186.28|188.4|186.3|188.37|186.27|7
1654399140000|2022-06-05 03:19:00|188.39|186.29|188.37|186.27|188.43|186.33|188.37|186.27|5
1654399150000|2022-06-05 03:19:10|188.38|186.28|188.41|186.31|188.44|186.34|188.38|186.28|9
1654399160000|2022-06-05 03:19:20|188.4|186.3|188.4|186.3|188.4|186.3|188.4|186.3|1
1654399170000|2022-06-05 03:19:30|188.39|186.29|188.4|186.3|188.4|186.3|188.39|186.29|6
1654399190000|2022-06-05 03:19:50|188.39|186.29|188.4|186.3|188.4|186.3|188.39|186.29|4
1654399200000|2022-06-05 03:20:00|188.39|186.29|188.41|186.31|188.41|186.31|188.39|186.29|3
1654399210000|2022-06-05 03:20:10|188.42|186.32|188.42|186.32|188.43|186.33|188.42|186.32|3
1654399230000|2022-06-05 03:20:30|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654399240000|2022-06-05 03:20:40|188.48|186.38|188.5|186.4|188.5|186.4|188.47|186.37|4
1654399250000|2022-06-05 03:20:50|188.51|186.41|188.5|186.4|188.51|186.41|188.47|186.37|7
1654399260000|2022-06-05 03:21:00|188.51|186.41|188.49|186.39|188.51|186.41|188.47|186.37|7
1654399270000|2022-06-05 03:21:10|188.5|186.4|188.5|186.4|188.51|186.41|188.5|186.4|3
1654399280000|2022-06-05 03:21:20|188.51|186.41|188.52|186.42|188.52|186.42|188.5|186.4|7
1654399290000|2022-06-05 03:21:30|188.53|186.43|188.63|186.53|188.63|186.53|188.52|186.42|5
1654399310000|2022-06-05 03:21:50|188.64|186.54|188.66|186.56|188.67|186.57|188.63|186.53|7
1654399320000|2022-06-05 03:22:00|188.67|186.57|188.68|186.58|188.68|186.58|188.67|186.57|2
1654399330000|2022-06-05 03:22:10|188.71|186.61|188.73|186.63|188.73|186.63|188.7|186.6|6
1654399340000|2022-06-05 03:22:20|188.79|186.69|188.76|186.66|188.79|186.69|188.76|186.66|3
1654399350000|2022-06-05 03:22:30|188.77|186.67|188.72|186.62|188.77|186.67|188.72|186.62|4
1654399360000|2022-06-05 03:22:40|188.73|186.63|188.84|186.74|188.85|186.75|188.73|186.63|6
1654399370000|2022-06-05 03:22:50|188.85|186.75|188.78|186.68|188.85|186.75|188.78|186.68|4
1654399390000|2022-06-05 03:23:10|188.77|186.67|188.75|186.65|188.77|186.67|188.74|186.64|6
1654399400000|2022-06-05 03:23:20|188.76|186.66|188.75|186.65|188.76|186.66|188.74|186.64|3
1654399410000|2022-06-05 03:23:30|188.77|186.67|188.76|186.66|188.77|186.67|188.74|186.64|6
1654399430000|2022-06-05 03:23:50|188.75|186.65|188.75|186.65|188.76|186.66|188.74|186.64|6
1654399440000|2022-06-05 03:24:00|188.76|186.66|188.73|186.63|188.79|186.69|188.73|186.63|11
1654399450000|2022-06-05 03:24:10|188.74|186.64|188.74|186.64|188.75|186.65|188.74|186.64|3
1654399460000|2022-06-05 03:24:20|188.75|186.65|188.75|186.65|188.75|186.65|188.75|186.65|1
1654399490000|2022-06-05 03:24:50|188.74|186.64|188.72|186.62|188.75|186.65|188.72|186.62|6
1654399510000|2022-06-05 03:25:10|188.71|186.61|188.74|186.64|188.74|186.64|188.71|186.61|4
1654399520000|2022-06-05 03:25:20|188.76|186.66|188.77|186.67|188.78|186.68|188.76|186.66|4
1654399530000|2022-06-05 03:25:30|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1654399540000|2022-06-05 03:25:40|188.8|186.7|188.75|186.65|188.8|186.7|188.75|186.65|6
1654399550000|2022-06-05 03:25:50|188.74|186.64|188.71|186.61|188.74|186.64|188.71|186.61|8
1654399560000|2022-06-05 03:26:00|188.72|186.62|188.72|186.62|188.73|186.63|188.71|186.61|5
1654399570000|2022-06-05 03:26:10|188.74|186.64|188.74|186.64|188.76|186.66|188.74|186.64|3
1654399580000|2022-06-05 03:26:20|188.73|186.63|188.73|186.63|188.73|186.63|188.73|186.63|1
1654399590000|2022-06-05 03:26:30|188.74|186.64|188.74|186.64|188.74|186.64|188.73|186.63|3
1654399600000|2022-06-05 03:26:40|188.72|186.62|188.74|186.64|188.74|186.64|188.72|186.62|3
1654399610000|2022-06-05 03:26:50|188.73|186.63|188.73|186.63|188.73|186.63|188.73|186.63|1
1654399620000|2022-06-05 03:27:00|188.74|186.64|188.76|186.66|188.76|186.66|188.74|186.64|2
1654399660000|2022-06-05 03:27:40|188.79|186.69|188.83|186.73|188.83|186.73|188.79|186.69|5
1654399670000|2022-06-05 03:27:50|188.82|186.72|188.82|186.72|188.82|186.72|188.81|186.71|3
1654399680000|2022-06-05 03:28:00|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654399690000|2022-06-05 03:28:10|188.82|186.72|188.81|186.71|188.82|186.72|188.8|186.7|9
1654399700000|2022-06-05 03:28:20|188.8|186.7|188.75|186.65|188.8|186.7|188.75|186.65|5
1654399710000|2022-06-05 03:28:30|188.71|186.61|188.78|186.68|188.82|186.72|188.71|186.61|11
1654399720000|2022-06-05 03:28:40|188.77|186.67|188.75|186.65|188.77|186.67|188.74|186.64|6
1654399730000|2022-06-05 03:28:50|188.78|186.68|188.74|186.64|188.78|186.68|188.74|186.64|6
1654399740000|2022-06-05 03:29:00|188.76|186.66|188.75|186.65|188.76|186.66|188.74|186.64|11
1654399750000|2022-06-05 03:29:10|188.76|186.66|188.76|186.66|188.76|186.66|188.76|186.66|1
1654399770000|2022-06-05 03:29:30|188.75|186.65|188.82|186.72|188.82|186.72|188.75|186.65|6
1654399780000|2022-06-05 03:29:40|188.81|186.71|188.79|186.69|188.83|186.73|188.79|186.69|6
1654399790000|2022-06-05 03:29:50|188.78|186.68|188.77|186.67|188.79|186.69|188.77|186.67|5
1654399800000|2022-06-05 03:30:00|188.79|186.69|188.8|186.7|188.8|186.7|188.78|186.68|4
1654399810000|2022-06-05 03:30:10|188.79|186.69|188.8|186.7|188.8|186.7|188.79|186.69|2
1654399860000|2022-06-05 03:31:00|188.79|186.69|188.78|186.68|188.8|186.7|188.77|186.67|6
1654399870000|2022-06-05 03:31:10|188.79|186.69|188.78|186.68|188.79|186.69|188.78|186.68|4
1654399880000|2022-06-05 03:31:20|188.79|186.69|188.8|186.7|188.8|186.7|188.78|186.68|4
1654399900000|2022-06-05 03:31:40|188.79|186.69|188.79|186.69|188.79|186.69|188.78|186.68|3
1654399910000|2022-06-05 03:31:50|188.8|186.7|188.8|186.7|188.8|186.7|188.8|186.7|1
1654399920000|2022-06-05 03:32:00|188.79|186.69|188.76|186.66|188.79|186.69|188.74|186.64|7
1654399930000|2022-06-05 03:32:10|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|2
1654399940000|2022-06-05 03:32:20|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1654399950000|2022-06-05 03:32:30|188.79|186.69|188.79|186.69|188.79|186.69|188.79|186.69|1
1654399970000|2022-06-05 03:32:50|188.8|186.7|188.8|186.7|188.8|186.7|188.79|186.69|3
1654399980000|2022-06-05 03:33:00|188.81|186.71|188.91|186.81|188.91|186.81|188.81|186.71|4
1654400000000|2022-06-05 03:33:20|188.93|186.83|188.93|186.83|188.93|186.83|188.93|186.83|1
1654400010000|2022-06-05 03:33:30|188.91|186.81|188.91|186.81|188.92|186.82|188.91|186.81|3
1654400020000|2022-06-05 03:33:40|188.9|186.8|188.75|186.65|188.9|186.8|188.75|186.65|13
1654400030000|2022-06-05 03:33:50|188.76|186.66|188.76|186.66|188.76|186.66|188.75|186.65|3
1654400050000|2022-06-05 03:34:10|188.77|186.67|188.93|186.83|188.94|186.84|188.77|186.67|13
1654400060000|2022-06-05 03:34:20|188.94|186.84|188.91|186.81|188.97|186.87|188.91|186.81|6
1654400070000|2022-06-05 03:34:30|188.9|186.8|188.91|186.81|188.92|186.82|188.9|186.8|3
1654400080000|2022-06-05 03:34:40|188.92|186.82|189.29|187.19|189.32|187.22|188.92|186.82|15
1654400090000|2022-06-05 03:34:50|189.28|187.18|189.27|187.17|189.28|187.18|189.27|187.17|2
1654400100000|2022-06-05 03:35:00|189.29|187.19|189.33|187.23|189.34|187.24|189.29|187.19|6
1654400110000|2022-06-05 03:35:10|189.31|187.21|189.38|187.28|189.38|187.28|189.3|187.2|9
1654400120000|2022-06-05 03:35:20|189.39|187.29|189.33|187.23|189.39|187.29|189.33|187.23|10
1654400130000|2022-06-05 03:35:30|189.34|187.24|189.33|187.23|189.34|187.24|189.23|187.13|13
1654400140000|2022-06-05 03:35:40|189.32|187.22|189.27|187.17|189.34|187.24|189.27|187.17|11
1654400150000|2022-06-05 03:35:50|189.25|187.15|189.25|187.15|189.27|187.17|189.24|187.14|6
1654400160000|2022-06-05 03:36:00|189.24|187.14|189.25|187.15|189.26|187.16|189.24|187.14|8
1654400170000|2022-06-05 03:36:10|189.26|187.16|189.24|187.14|189.27|187.17|189.24|187.14|5
1654400180000|2022-06-05 03:36:20|189.23|187.13|189.24|187.14|189.27|187.17|189.22|187.12|9
1654400190000|2022-06-05 03:36:30|189.23|187.13|189.23|187.13|189.24|187.14|189.23|187.13|3
1654400200000|2022-06-05 03:36:40|189.22|187.12|189.31|187.21|189.33|187.23|189.22|187.12|9
1654400210000|2022-06-05 03:36:50|189.3|187.2|189.3|187.2|189.3|187.2|189.28|187.18|4
1654400230000|2022-06-05 03:37:10|189.28|187.18|189.24|187.14|189.31|187.21|189.24|187.14|13
1654400240000|2022-06-05 03:37:20|189.26|187.16|189.32|187.22|189.32|187.22|189.26|187.16|5
1654400250000|2022-06-05 03:37:30|189.31|187.21|189.31|187.21|189.31|187.21|189.31|187.21|1
1654400260000|2022-06-05 03:37:40|189.32|187.22|189.26|187.16|189.33|187.23|189.26|187.16|7
1654400270000|2022-06-05 03:37:50|189.28|187.18|189.27|187.17|189.28|187.18|189.27|187.17|2
1654400280000|2022-06-05 03:38:00|189.28|187.18|189.28|187.18|189.28|187.18|189.28|187.18|1
1654400290000|2022-06-05 03:38:10|189.3|187.2|189.32|187.22|189.32|187.22|189.3|187.2|2
1654400300000|2022-06-05 03:38:20|189.33|187.23|189.28|187.18|189.34|187.24|189.28|187.18|6
1654400310000|2022-06-05 03:38:30|189.27|187.17|189.25|187.15|189.29|187.19|189.25|187.15|5
1654400320000|2022-06-05 03:38:40|189.26|187.16|189.24|187.14|189.26|187.16|189.23|187.13|13
1654400330000|2022-06-05 03:38:50|189.25|187.15|189.24|187.14|189.25|187.15|189.23|187.13|7
1654400340000|2022-06-05 03:39:00|189.25|187.15|189.24|187.14|189.25|187.15|189.24|187.14|2
1654400350000|2022-06-05 03:39:10|189.25|187.15|189.24|187.14|189.25|187.15|189.24|187.14|4
1654400360000|2022-06-05 03:39:20|189.25|187.15|189.24|187.14|189.25|187.15|189.24|187.14|4
1654400370000|2022-06-05 03:39:30|189.25|187.15|189.29|187.19|189.29|187.19|189.25|187.15|2
1654400380000|2022-06-05 03:39:40|189.34|187.24|189.37|187.27|189.37|187.27|189.34|187.24|5
1654400390000|2022-06-05 03:39:50|189.36|187.26|189.34|187.24|189.36|187.26|189.31|187.21|10
1654400420000|2022-06-05 03:40:20|189.35|187.25|189.4|187.3|189.4|187.3|189.35|187.25|6
1654400440000|2022-06-05 03:40:40|189.39|187.29|189.39|187.29|189.39|187.29|189.39|187.29|1
1654400450000|2022-06-05 03:40:50|189.4|187.3|189.39|187.29|189.4|187.3|189.39|187.29|2
1654400460000|2022-06-05 03:41:00|189.4|187.3|189.4|187.3|189.4|187.3|189.39|187.29|3
1654400470000|2022-06-05 03:41:10|189.39|187.29|189.39|187.29|189.39|187.29|189.39|187.29|1
1654400480000|2022-06-05 03:41:20|189.38|187.28|189.31|187.21|189.38|187.28|189.31|187.21|7
1654400490000|2022-06-05 03:41:30|189.3|187.2|189.3|187.2|189.3|187.2|189.3|187.2|1
1654400510000|2022-06-05 03:41:50|189.28|187.18|189.26|187.16|189.28|187.18|189.26|187.16|5
1654400520000|2022-06-05 03:42:00|189.25|187.15|189.13|187.03|189.25|187.15|189.13|187.03|3
1654400530000|2022-06-05 03:42:10|189.16|187.06|189.14|187.04|189.16|187.06|189.13|187.03|11
1654400540000|2022-06-05 03:42:20|189.13|187.03|189.05|186.95|189.13|187.03|189.04|186.94|17
1654400550000|2022-06-05 03:42:30|189.04|186.94|189.04|186.94|189.05|186.95|189.01|186.91|9
1654400560000|2022-06-05 03:42:40|189.05|186.95|189.03|186.93|189.05|186.95|189.03|186.93|7
1654400570000|2022-06-05 03:42:50|189.02|186.92|189.03|186.93|189.03|186.93|189.02|186.92|2
1654400580000|2022-06-05 03:43:00|189.02|186.92|188.99|186.89|189.03|186.93|188.99|186.89|4
1654400590000|2022-06-05 03:43:10|188.98|186.88|189|186.9|189|186.9|188.98|186.88|5
1654400600000|2022-06-05 03:43:20|189.01|186.91|189.04|186.94|189.04|186.94|189.01|186.91|4
1654400630000|2022-06-05 03:43:50|189.05|186.95|189.06|186.96|189.06|186.96|189.05|186.95|2
1654400640000|2022-06-05 03:44:00|189.05|186.95|189.2|187.1|189.2|187.1|189.05|186.95|10
1654400650000|2022-06-05 03:44:10|189.19|187.09|189.26|187.16|189.27|187.17|189.19|187.09|10
1654400660000|2022-06-05 03:44:20|189.27|187.17|189.3|187.2|189.31|187.21|189.27|187.17|6
1654400670000|2022-06-05 03:44:30|189.31|187.21|189.32|187.22|189.33|187.23|189.27|187.17|7
1654400680000|2022-06-05 03:44:40|189.31|187.21|189.34|187.24|189.35|187.25|189.27|187.17|13
1654400690000|2022-06-05 03:44:50|189.33|187.23|189.32|187.22|189.34|187.24|189.29|187.19|10
1654400700000|2022-06-05 03:45:00|189.31|187.21|189.1|187|189.31|187.21|189.1|187|19
1654400710000|2022-06-05 03:45:10|189.09|186.99|189.05|186.95|189.1|187|189.04|186.94|6
1654400720000|2022-06-05 03:45:20|189.04|186.94|189.07|186.97|189.08|186.98|189.04|186.94|7
1654400730000|2022-06-05 03:45:30|189.08|186.98|189.09|186.99|189.1|187|189.08|186.98|6
1654400740000|2022-06-05 03:45:40|189.1|187|189.18|187.08|189.19|187.09|189.1|187|6
1654400750000|2022-06-05 03:45:50|189.19|187.09|189.2|187.1|189.2|187.1|189.19|187.09|2
1654400760000|2022-06-05 03:46:00|189.21|187.11|189.17|187.07|189.21|187.11|189.16|187.06|9
1654400770000|2022-06-05 03:46:10|189.19|187.09|189.21|187.11|189.21|187.11|189.19|187.09|5
1654400780000|2022-06-05 03:46:20|189.24|187.14|189.25|187.15|189.25|187.15|189.24|187.14|2
1654400790000|2022-06-05 03:46:30|189.24|187.14|188.87|186.77|189.26|187.16|188.86|186.76|16
1654400800000|2022-06-05 03:46:40|188.88|186.78|189.04|186.94|189.06|186.96|188.87|186.77|16
1654400810000|2022-06-05 03:46:50|188.88|186.78|188.84|186.74|188.9|186.8|188.82|186.72|16
1654400820000|2022-06-05 03:47:00|188.87|186.77|189.02|186.92|189.08|186.98|188.86|186.76|11
1654400830000|2022-06-05 03:47:10|189.03|186.93|189.02|186.92|189.04|186.94|189.02|186.92|4
1654400850000|2022-06-05 03:47:30|189.03|186.93|189.02|186.92|189.03|186.93|189.02|186.92|2
1654400860000|2022-06-05 03:47:40|189.03|186.93|189.02|186.92|189.05|186.95|189.02|186.92|3
1654400870000|2022-06-05 03:47:50|189.03|186.93|189.03|186.93|189.04|186.94|189.02|186.92|4
1654400880000|2022-06-05 03:48:00|189.04|186.94|189.03|186.93|189.04|186.94|189.02|186.92|4
1654400890000|2022-06-05 03:48:10|189.05|186.95|189.03|186.93|189.05|186.95|189.03|186.93|3
1654400910000|2022-06-05 03:48:30|189.02|186.92|189.02|186.92|189.03|186.93|189.02|186.92|3
1654400920000|2022-06-05 03:48:40|189.03|186.93|189.03|186.93|189.03|186.93|189.03|186.93|1
1654400930000|2022-06-05 03:48:50|189.04|186.94|189.03|186.93|189.04|186.94|189.03|186.93|2
1654400940000|2022-06-05 03:49:00|189.04|186.94|189.06|186.96|189.07|186.97|189.03|186.93|7
1654400950000|2022-06-05 03:49:10|189.05|186.95|189.04|186.94|189.05|186.95|189.04|186.94|2
1654400990000|2022-06-05 03:49:50|189.03|186.93|189.03|186.93|189.03|186.93|189.03|186.93|1
1654401000000|2022-06-05 03:50:00|189.04|186.94|188.98|186.88|189.04|186.94|188.98|186.88|4
1654401010000|2022-06-05 03:50:10|188.97|186.87|188.98|186.88|188.98|186.88|188.97|186.87|2
1654401020000|2022-06-05 03:50:20|188.99|186.89|188.96|186.86|188.99|186.89|188.96|186.86|5
1654401030000|2022-06-05 03:50:30|188.95|186.85|188.94|186.84|188.95|186.85|188.94|186.84|2
1654401040000|2022-06-05 03:50:40|188.95|186.85|188.95|186.85|188.96|186.86|188.95|186.85|3
1654401050000|2022-06-05 03:50:50|188.93|186.83|188.9|186.8|188.93|186.83|188.9|186.8|3
1654401060000|2022-06-05 03:51:00|188.89|186.79|188.86|186.76|188.89|186.79|188.85|186.75|5
1654401070000|2022-06-05 03:51:10|188.87|186.77|188.87|186.77|188.87|186.77|188.86|186.76|3
1654401080000|2022-06-05 03:51:20|188.86|186.76|188.83|186.73|188.86|186.76|188.82|186.72|3
1654401100000|2022-06-05 03:51:40|188.84|186.74|188.84|186.74|188.84|186.74|188.84|186.74|1
1654401120000|2022-06-05 03:52:00|188.86|186.76|188.8|186.7|188.86|186.76|188.8|186.7|5
1654401130000|2022-06-05 03:52:10|188.81|186.71|188.8|186.7|188.83|186.73|188.79|186.69|10
1654401140000|2022-06-05 03:52:20|188.81|186.71|188.82|186.72|188.83|186.73|188.81|186.71|4
1654401170000|2022-06-05 03:52:50|188.83|186.73|188.86|186.76|188.91|186.81|188.83|186.73|7
1654401180000|2022-06-05 03:53:00|188.85|186.75|188.86|186.76|188.89|186.79|188.85|186.75|9
1654401190000|2022-06-05 03:53:10|188.85|186.75|188.84|186.74|188.88|186.78|188.83|186.73|9
1654401200000|2022-06-05 03:53:20|188.82|186.72|188.83|186.73|188.84|186.74|188.82|186.72|6
1654401230000|2022-06-05 03:53:50|188.84|186.74|188.83|186.73|188.84|186.74|188.83|186.73|2
1654401250000|2022-06-05 03:54:10|188.84|186.74|188.86|186.76|188.86|186.76|188.84|186.74|2
1654401260000|2022-06-05 03:54:20|188.85|186.75|188.88|186.78|188.88|186.78|188.85|186.75|2
1654401270000|2022-06-05 03:54:30|188.9|186.8|188.9|186.8|188.9|186.8|188.9|186.8|1
1654401280000|2022-06-05 03:54:40|188.89|186.79|188.89|186.79|188.89|186.79|188.89|186.79|1
1654401290000|2022-06-05 03:54:50|188.88|186.78|188.96|186.86|188.99|186.89|188.88|186.78|9
1654401300000|2022-06-05 03:55:00|188.95|186.85|188.77|186.67|188.95|186.85|188.77|186.67|15
1654401310000|2022-06-05 03:55:10|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|2
1654401320000|2022-06-05 03:55:20|188.75|186.65|188.74|186.64|188.76|186.66|188.74|186.64|5
1654401330000|2022-06-05 03:55:30|188.75|186.65|188.75|186.65|188.76|186.66|188.74|186.64|4
1654401360000|2022-06-05 03:56:00|188.76|186.66|188.76|186.66|188.76|186.66|188.75|186.65|3
1654401380000|2022-06-05 03:56:20|188.77|186.67|188.78|186.68|188.8|186.7|188.77|186.67|4
1654401420000|2022-06-05 03:57:00|188.8|186.7|188.79|186.69|188.81|186.71|188.78|186.68|5
1654401430000|2022-06-05 03:57:10|188.78|186.68|188.77|186.67|188.78|186.68|188.75|186.65|5
1654401440000|2022-06-05 03:57:20|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1654401450000|2022-06-05 03:57:30|188.77|186.67|188.77|186.67|188.77|186.67|188.77|186.67|1
1654401460000|2022-06-05 03:57:40|188.78|186.68|188.79|186.69|188.8|186.7|188.78|186.68|3
1654401470000|2022-06-05 03:57:50|188.8|186.7|188.84|186.74|188.84|186.74|188.8|186.7|4
1654401480000|2022-06-05 03:58:00|188.83|186.73|188.82|186.72|188.83|186.73|188.82|186.72|4
1654401490000|2022-06-05 03:58:10|188.83|186.73|188.82|186.72|188.83|186.73|188.82|186.72|4
1654401500000|2022-06-05 03:58:20|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654401510000|2022-06-05 03:58:30|188.82|186.72|188.83|186.73|188.84|186.74|188.82|186.72|5
1654401520000|2022-06-05 03:58:40|188.8|186.7|188.83|186.73|188.83|186.73|188.8|186.7|4
1654401530000|2022-06-05 03:58:50|188.8|186.7|188.81|186.71|188.81|186.71|188.8|186.7|2
1654401540000|2022-06-05 03:59:00|188.8|186.7|188.8|186.7|188.8|186.7|188.8|186.7|1
1654401550000|2022-06-05 03:59:10|188.81|186.71|188.8|186.7|188.81|186.71|188.8|186.7|2
1654401560000|2022-06-05 03:59:20|188.81|186.71|188.8|186.7|188.81|186.71|188.8|186.7|2
1654401590000|2022-06-05 03:59:50|188.81|186.71|188.82|186.72|188.82|186.72|188.81|186.71|8
1654401600000|2022-06-05 04:00:00|188.8|186.7|188.81|186.71|188.81|186.71|188.8|186.7|4
1654401610000|2022-06-05 04:00:10|188.84|186.74|188.82|186.72|188.84|186.74|188.82|186.72|4
1654401620000|2022-06-05 04:00:20|188.8|186.7|188.79|186.69|188.8|186.7|188.79|186.69|2
1654401640000|2022-06-05 04:00:40|188.78|186.68|188.79|186.69|188.79|186.69|188.78|186.68|2
1654401650000|2022-06-05 04:00:50|188.78|186.68|188.79|186.69|188.79|186.69|188.78|186.68|2
1654401690000|2022-06-05 04:01:30|188.8|186.7|188.8|186.7|188.81|186.71|188.8|186.7|3
1654401700000|2022-06-05 04:01:40|188.81|186.71|188.81|186.71|188.81|186.71|188.81|186.71|1
1654401710000|2022-06-05 04:01:50|188.82|186.72|188.83|186.73|188.84|186.74|188.8|186.7|8
1654401720000|2022-06-05 04:02:00|188.81|186.71|188.85|186.75|188.85|186.75|188.81|186.71|7
1654401730000|2022-06-05 04:02:10|188.94|186.84|188.92|186.82|188.94|186.84|188.92|186.82|3
1654401740000|2022-06-05 04:02:20|188.91|186.81|188.94|186.84|188.94|186.84|188.91|186.81|3
1654401750000|2022-06-05 04:02:30|188.95|186.85|188.97|186.87|189|186.9|188.95|186.85|3
1654401760000|2022-06-05 04:02:40|189|186.9|189|186.9|189|186.9|189|186.9|1
1654401770000|2022-06-05 04:02:50|188.99|186.89|189|186.9|189|186.9|188.99|186.89|2
1654401780000|2022-06-05 04:03:00|189.01|186.91|188.99|186.89|189.01|186.91|188.99|186.89|2
1654401790000|2022-06-05 04:03:10|189|186.9|188.95|186.85|189|186.9|188.95|186.85|3
1654401800000|2022-06-05 04:03:20|188.96|186.86|188.96|186.86|188.96|186.86|188.96|186.86|1
1654401810000|2022-06-05 04:03:30|188.97|186.87|188.94|186.84|188.97|186.87|188.94|186.84|3
1654401820000|2022-06-05 04:03:40|188.91|186.81|188.89|186.79|188.91|186.81|188.89|186.79|3
1654401830000|2022-06-05 04:03:50|188.88|186.78|188.88|186.78|188.88|186.78|188.88|186.78|1
1654401840000|2022-06-05 04:04:00|188.86|186.76|188.86|186.76|188.86|186.76|188.86|186.76|1
1654401850000|2022-06-05 04:04:10|188.87|186.77|188.88|186.78|188.89|186.79|188.87|186.77|3
1654401860000|2022-06-05 04:04:20|188.87|186.77|188.88|186.78|188.88|186.78|188.87|186.77|2
1654401900000|2022-06-05 04:05:00|188.89|186.79|188.88|186.78|188.89|186.79|188.88|186.78|2
1654401910000|2022-06-05 04:05:10|188.89|186.79|188.94|186.84|188.94|186.84|188.89|186.79|6
1654401920000|2022-06-05 04:05:20|188.93|186.83|188.93|186.83|188.94|186.84|188.93|186.83|3
1654401930000|2022-06-05 04:05:30|188.94|186.84|188.94|186.84|188.94|186.84|188.94|186.84|1
1654401940000|2022-06-05 04:05:40|188.95|186.85|188.83|186.73|188.95|186.85|188.74|186.64|9
1654401950000|2022-06-05 04:05:50|188.85|186.75|188.86|186.76|188.86|186.76|188.85|186.75|2
1654401960000|2022-06-05 04:06:00|188.84|186.74|188.84|186.74|188.84|186.74|188.84|186.74|1
1654401990000|2022-06-05 04:06:30|188.85|186.75|188.85|186.75|188.86|186.76|188.85|186.75|3
1654402000000|2022-06-05 04:06:40|188.84|186.74|188.84|186.74|188.84|186.74|188.84|186.74|1
1654402020000|2022-06-05 04:07:00|188.85|186.75|188.85|186.75|188.85|186.75|188.85|186.75|1
1654402030000|2022-06-05 04:07:10|188.89|186.79|188.84|186.74|188.89|186.79|188.84|186.74|2
1654402040000|2022-06-05 04:07:20|188.82|186.72|188.8|186.7|188.82|186.72|188.79|186.69|3
1654402050000|2022-06-05 04:07:30|188.83|186.73|188.93|186.83|188.95|186.85|188.83|186.73|7
1654402060000|2022-06-05 04:07:40|188.94|186.84|188.95|186.85|188.95|186.85|188.94|186.84|2
1654402070000|2022-06-05 04:07:50|188.94|186.84|188.94|186.84|188.94|186.84|188.93|186.83|3
1654402080000|2022-06-05 04:08:00|188.93|186.83|188.94|186.84|188.94|186.84|188.93|186.83|2
1654402090000|2022-06-05 04:08:10|188.95|186.85|188.95|186.85|188.95|186.85|188.95|186.85|1
1654402100000|2022-06-05 04:08:20|188.94|186.84|188.95|186.85|188.95|186.85|188.94|186.84|2
1654402110000|2022-06-05 04:08:30|188.97|186.87|188.6|186.5|188.97|186.87|188.6|186.5|12
1654402120000|2022-06-05 04:08:40|188.57|186.47|188.58|186.48|188.58|186.48|188.48|186.38|11
1654402130000|2022-06-05 04:08:50|188.64|186.54|188.66|186.56|188.66|186.56|188.64|186.54|3
1654402140000|2022-06-05 04:09:00|188.64|186.54|188.59|186.49|188.64|186.54|188.57|186.47|10
1654402150000|2022-06-05 04:09:10|188.58|186.48|188.51|186.41|188.58|186.48|188.51|186.41|5
1654402160000|2022-06-05 04:09:20|188.5|186.4|188.48|186.38|188.5|186.4|188.48|186.38|3
1654402190000|2022-06-05 04:09:50|188.47|186.37|188.31|186.21|188.47|186.37|188.31|186.21|5
1654402200000|2022-06-05 04:10:00|188.3|186.2|188.31|186.21|188.32|186.22|188.27|186.17|11
1654402210000|2022-06-05 04:10:10|188.3|186.2|188.17|186.07|188.3|186.2|188.17|186.07|10
1654402220000|2022-06-05 04:10:20|188.18|186.08|188.18|186.08|188.2|186.1|188.18|186.08|6
1654402230000|2022-06-05 04:10:30|188.19|186.09|188.18|186.08|188.19|186.09|188.18|186.08|2
1654402240000|2022-06-05 04:10:40|188.17|186.07|188.16|186.06|188.17|186.07|188.16|186.06|4
1654402250000|2022-06-05 04:10:50|188.12|186.02|188.11|186.01|188.13|186.03|188.11|186.01|5
1654402260000|2022-06-05 04:11:00|188.12|186.02|188.2|186.1|188.2|186.1|188.12|186.02|3
1654402270000|2022-06-05 04:11:10|188.21|186.11|188.3|186.2|188.32|186.22|188.21|186.11|11
1654402280000|2022-06-05 04:11:20|188.29|186.19|188.31|186.21|188.31|186.21|188.28|186.18|6
1654402290000|2022-06-05 04:11:30|188.3|186.2|188.34|186.24|188.34|186.24|188.29|186.19|9
1654402300000|2022-06-05 04:11:40|188.33|186.23|188.32|186.22|188.33|186.23|188.31|186.21|4
1654402310000|2022-06-05 04:11:50|188.34|186.24|188.35|186.25|188.35|186.25|188.33|186.23|3
1654402320000|2022-06-05 04:12:00|188.36|186.26|188.36|186.26|188.36|186.26|188.36|186.26|1
1654402330000|2022-06-05 04:12:10|188.35|186.25|188.29|186.19|188.35|186.25|188.28|186.18|8
1654402340000|2022-06-05 04:12:20|188.28|186.18|188.25|186.15|188.28|186.18|188.25|186.15|2
1654402360000|2022-06-05 04:12:40|188.24|186.14|188.18|186.08|188.24|186.14|188.17|186.07|7
1654402370000|2022-06-05 04:12:50|188.17|186.07|188.16|186.06|188.18|186.08|188.16|186.06|4
1654402380000|2022-06-05 04:13:00|188.17|186.07|188.18|186.08|188.18|186.08|188.17|186.07|2
1654402390000|2022-06-05 04:13:10|188.17|186.07|188.13|186.03|188.17|186.07|188.13|186.03|7
1654402400000|2022-06-05 04:13:20|188.12|186.02|188.13|186.03|188.13|186.03|188.12|186.02|2
1654402410000|2022-06-05 04:13:30|188.12|186.02|188.12|186.02|188.12|186.02|188.12|186.02|1
1654402420000|2022-06-05 04:13:40|188.13|186.03|188.13|186.03|188.14|186.04|188.13|186.03|3
1654402430000|2022-06-05 04:13:50|188.12|186.02|188.03|185.93|188.12|186.02|188.03|185.93|7
1654402440000|2022-06-05 04:14:00|188.04|185.94|187.99|185.89|188.04|185.94|187.99|185.89|7
1654402470000|2022-06-05 04:14:30|188|185.9|188.02|185.92|188.03|185.93|188|185.9|6
1654402480000|2022-06-05 04:14:40|188|185.9|188|185.9|188|185.9|187.99|185.89|3
1654402510000|2022-06-05 04:15:10|187.98|185.88|187.92|185.82|187.98|185.88|187.91|185.81|6
1654402520000|2022-06-05 04:15:20|187.93|185.83|187.93|185.83|187.93|185.83|187.91|185.81|5
1654402530000|2022-06-05 04:15:30|187.86|185.76|187.88|185.78|187.88|185.78|187.86|185.76|3
1654402540000|2022-06-05 04:15:40|187.87|185.77|187.85|185.75|187.87|185.77|187.85|185.75|5
1654402550000|2022-06-05 04:15:50|187.81|185.71|187.8|185.7|187.81|185.71|187.79|185.69|6
1654402570000|2022-06-05 04:16:10|187.82|185.72|187.8|185.7|187.82|185.72|187.8|185.7|4
1654402580000|2022-06-05 04:16:20|187.79|185.69|187.8|185.7|187.8|185.7|187.79|185.69|2
1654402590000|2022-06-05 04:16:30|187.81|185.71|187.82|185.72|187.82|185.72|187.81|185.71|2
1654402600000|2022-06-05 04:16:40|187.83|185.73|187.84|185.74|187.84|185.74|187.83|185.73|6
1654402610000|2022-06-05 04:16:50|187.85|185.75|187.9|185.8|187.9|185.8|187.85|185.75|6
1654402620000|2022-06-05 04:17:00|187.93|185.83|187.94|185.84|187.94|185.84|187.9|185.8|10
1654402630000|2022-06-05 04:17:10|187.96|185.86|187.99|185.89|187.99|185.89|187.96|185.86|6
1654402660000|2022-06-05 04:17:40|187.98|185.88|187.98|185.88|187.99|185.89|187.98|185.88|3
1654402670000|2022-06-05 04:17:50|187.99|185.89|188|185.9|188.01|185.91|187.99|185.89|4
1654402680000|2022-06-05 04:18:00|187.95|185.85|187.97|185.87|187.97|185.87|187.95|185.85|5
1654402690000|2022-06-05 04:18:10|187.98|185.88|188.01|185.91|188.01|185.91|187.97|185.87|6
1654402710000|2022-06-05 04:18:30|188.02|185.92|188.12|186.02|188.12|186.02|188.02|185.92|6
1654402720000|2022-06-05 04:18:40|188.13|186.03|188.23|186.13|188.23|186.13|188.13|186.03|9
1654402730000|2022-06-05 04:18:50|188.24|186.14|188.2|186.1|188.24|186.14|188.18|186.08|3
1654402740000|2022-06-05 04:19:00|188.19|186.09|188.25|186.15|188.25|186.15|188.17|186.07|8
1654402750000|2022-06-05 04:19:10|188.24|186.14|188.27|186.17|188.27|186.17|188.24|186.14|5
1654402760000|2022-06-05 04:19:20|188.28|186.18|188.27|186.17|188.28|186.18|188.27|186.17|4
1654402770000|2022-06-05 04:19:30|188.28|186.18|188.33|186.23|188.33|186.23|188.27|186.17|6
1654402780000|2022-06-05 04:19:40|188.34|186.24|188.34|186.24|188.34|186.24|188.33|186.23|5
1654402790000|2022-06-05 04:19:50|188.35|186.25|188.34|186.24|188.35|186.25|188.33|186.23|4
1654402800000|2022-06-05 04:20:00|188.33|186.23|188.33|186.23|188.33|186.23|188.33|186.23|1
1654402810000|2022-06-05 04:20:10|188.34|186.24|188.33|186.23|188.34|186.24|188.32|186.22|4
1654402830000|2022-06-05 04:20:30|188.34|186.24|188.33|186.23|188.34|186.24|188.33|186.23|4
1654402840000|2022-06-05 04:20:40|188.34|186.24|188.33|186.23|188.34|186.24|188.33|186.23|2
1654402850000|2022-06-05 04:20:50|188.32|186.22|188.24|186.14|188.32|186.22|188.24|186.14|4
1654402860000|2022-06-05 04:21:00|188.25|186.15|188.25|186.15|188.25|186.15|188.25|186.15|1
1654402870000|2022-06-05 04:21:10|188.26|186.16|188.26|186.16|188.26|186.16|188.25|186.15|9
1654402880000|2022-06-05 04:21:20|188.25|186.15|188.25|186.15|188.26|186.16|188.25|186.15|7
1654402890000|2022-06-05 04:21:30|188.26|186.16|188.34|186.24|188.35|186.25|188.26|186.16|4
1654402920000|2022-06-05 04:22:00|188.35|186.25|188.26|186.16|188.35|186.25|188.26|186.16|7
1654402930000|2022-06-05 04:22:10|188.27|186.17|188.26|186.16|188.27|186.17|188.26|186.16|4
1654402940000|2022-06-05 04:22:20|188.27|186.17|188.27|186.17|188.27|186.17|188.26|186.16|5
1654402950000|2022-06-05 04:22:30|188.26|186.16|188.32|186.22|188.33|186.23|188.26|186.16|4
1654402960000|2022-06-05 04:22:40|188.31|186.21|188.32|186.22|188.32|186.22|188.31|186.21|2
1654402970000|2022-06-05 04:22:50|188.33|186.23|188.32|186.22|188.33|186.23|188.31|186.21|4
1654402980000|2022-06-05 04:23:00|188.31|186.21|188.28|186.18|188.31|186.21|188.28|186.18|3
1654402990000|2022-06-05 04:23:10|188.27|186.17|188.24|186.14|188.27|186.17|188.22|186.12|7
1654403000000|2022-06-05 04:23:20|188.25|186.15|188.25|186.15|188.25|186.15|188.24|186.14|7
1654403010000|2022-06-05 04:23:30|188.26|186.16|188.26|186.16|188.27|186.17|188.26|186.16|3
1654403020000|2022-06-05 04:23:40|188.25|186.15|188.24|186.14|188.25|186.15|188.24|186.14|2
1654403030000|2022-06-05 04:23:50|188.2|186.1|188.2|186.1|188.2|186.1|188.2|186.1|1
1654403070000|2022-06-05 04:24:30|188.23|186.13|188.22|186.12|188.23|186.13|188.22|186.12|2
1654403080000|2022-06-05 04:24:40|188.23|186.13|188.33|186.23|188.36|186.26|188.22|186.12|9
1654403100000|2022-06-05 04:25:00|188.32|186.22|188.34|186.24|188.34|186.24|188.31|186.21|4
1654403110000|2022-06-05 04:25:10|188.33|186.23|188.32|186.22|188.33|186.23|188.32|186.22|2
1654403120000|2022-06-05 04:25:20|188.33|186.23|188.32|186.22|188.33|186.23|188.32|186.22|2
1654403130000|2022-06-05 04:25:30|188.33|186.23|188.33|186.23|188.33|186.23|188.33|186.23|1
1654403150000|2022-06-05 04:25:50|188.32|186.22|188.32|186.22|188.32|186.22|188.31|186.21|3
1654403170000|2022-06-05 04:26:10|188.33|186.23|188.35|186.25|188.35|186.25|188.33|186.23|3
1654403180000|2022-06-05 04:26:20|188.34|186.24|188.35|186.25|188.35|186.25|188.32|186.22|10
1654403200000|2022-06-05 04:26:40|188.34|186.24|188.33|186.23|188.34|186.24|188.33|186.23|6
1654403210000|2022-06-05 04:26:50|188.34|186.24|188.34|186.24|188.34|186.24|188.33|186.23|11
1654403220000|2022-06-05 04:27:00|188.33|186.23|188.34|186.24|188.34|186.24|188.33|186.23|8
1654403230000|2022-06-05 04:27:10|188.33|186.23|188.34|186.24|188.35|186.25|188.33|186.23|4
1654403240000|2022-06-05 04:27:20|188.35|186.25|188.41|186.31|188.41|186.31|188.35|186.25|4
1654403260000|2022-06-05 04:27:40|188.4|186.3|188.4|186.3|188.4|186.3|188.4|186.3|1
1654403270000|2022-06-05 04:27:50|188.41|186.31|188.5|186.4|188.5|186.4|188.41|186.31|3
1654403280000|2022-06-05 04:28:00|188.49|186.39|188.46|186.36|188.49|186.39|188.46|186.36|6
1654403300000|2022-06-05 04:28:20|188.47|186.37|188.48|186.38|188.48|186.38|188.47|186.37|6
1654403310000|2022-06-05 04:28:30|188.47|186.37|188.5|186.4|188.52|186.42|188.47|186.37|8
1654403320000|2022-06-05 04:28:40|188.51|186.41|188.59|186.49|188.59|186.49|188.51|186.41|7
1654403330000|2022-06-05 04:28:50|188.58|186.48|188.59|186.49|188.59|186.49|188.58|186.48|2
1654403340000|2022-06-05 04:29:00|188.58|186.48|188.59|186.49|188.59|186.49|188.58|186.48|2
1654403350000|2022-06-05 04:29:10|188.58|186.48|188.58|186.48|188.58|186.48|188.58|186.48|1
1654403360000|2022-06-05 04:29:20|188.62|186.52|188.62|186.52|188.62|186.52|188.61|186.51|3
1654403370000|2022-06-05 04:29:30|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654403380000|2022-06-05 04:29:40|188.64|186.54|188.64|186.54|188.64|186.54|188.64|186.54|1
1654403390000|2022-06-05 04:29:50|188.62|186.52|188.62|186.52|188.62|186.52|188.62|186.52|1
1654403410000|2022-06-05 04:30:10|188.61|186.51|188.47|186.37|188.61|186.51|188.47|186.37|7
1654403420000|2022-06-05 04:30:20|188.48|186.38|188.48|186.38|188.48|186.38|188.47|186.37|3
1654403430000|2022-06-05 04:30:30|188.47|186.37|188.46|186.36|188.48|186.38|188.46|186.36|4
1654403440000|2022-06-05 04:30:40|188.42|186.32|188.36|186.26|188.42|186.32|188.36|186.26|8
1654403450000|2022-06-05 04:30:50|188.33|186.23|188.29|186.19|188.33|186.23|188.28|186.18|5
1654403460000|2022-06-05 04:31:00|188.3|186.2|188.31|186.21|188.33|186.23|188.3|186.2|11
1654403470000|2022-06-05 04:31:10|188.32|186.22|188.35|186.25|188.36|186.26|188.32|186.22|7
1654403480000|2022-06-05 04:31:20|188.34|186.24|188.39|186.29|188.39|186.29|188.34|186.24|5
1654403490000|2022-06-05 04:31:30|188.36|186.26|188.39|186.29|188.39|186.29|188.36|186.26|2
1654403510000|2022-06-05 04:31:50|188.38|186.28|188.36|186.26|188.38|186.28|188.36|186.26|2
1654403520000|2022-06-05 04:32:00|188.37|186.27|188.36|186.26|188.37|186.27|188.36|186.26|4
1654403530000|2022-06-05 04:32:10|188.35|186.25|188.33|186.23|188.35|186.25|188.33|186.23|5
1654403540000|2022-06-05 04:32:20|188.34|186.24|188.34|186.24|188.34|186.24|188.34|186.24|1
1654403550000|2022-06-05 04:32:30|188.32|186.22|188.33|186.23|188.33|186.23|188.32|186.22|2
1654403560000|2022-06-05 04:32:40|188.34|186.24|188.4|186.3|188.41|186.31|188.34|186.24|7
1654403570000|2022-06-05 04:32:50|188.43|186.33|188.42|186.32|188.43|186.33|188.4|186.3|3
1654403580000|2022-06-05 04:33:00|188.41|186.31|188.39|186.29|188.41|186.31|188.39|186.29|3
1654403590000|2022-06-05 04:33:10|188.36|186.26|188.37|186.27|188.37|186.27|188.36|186.26|2
1654403600000|2022-06-05 04:33:20|188.38|186.28|188.38|186.28|188.38|186.28|188.38|186.28|1
1654403610000|2022-06-05 04:33:30|188.37|186.27|188.4|186.3|188.4|186.3|188.37|186.27|2
1654403620000|2022-06-05 04:33:40|188.39|186.29|188.39|186.29|188.39|186.29|188.39|186.29|1
1654403630000|2022-06-05 04:33:50|188.4|186.3|188.4|186.3|188.4|186.3|188.4|186.3|1
1654403640000|2022-06-05 04:34:00|188.38|186.28|188.36|186.26|188.39|186.29|188.36|186.26|6
1654403650000|2022-06-05 04:34:10|188.37|186.27|188.4|186.3|188.41|186.31|188.37|186.27|4
1654403660000|2022-06-05 04:34:20|188.41|186.31|188.36|186.26|188.43|186.33|188.36|186.26|5
1654403670000|2022-06-05 04:34:30|188.37|186.27|188.38|186.28|188.39|186.29|188.37|186.27|4
1654403680000|2022-06-05 04:34:40|188.39|186.29|188.44|186.34|188.45|186.35|188.39|186.29|5
1654403690000|2022-06-05 04:34:50|188.45|186.35|188.45|186.35|188.45|186.35|188.45|186.35|1
1654403700000|2022-06-05 04:35:00|188.46|186.36|188.46|186.36|188.46|186.36|188.46|186.36|1
1654403710000|2022-06-05 04:35:10|188.5|186.4|188.52|186.42|188.52|186.42|188.5|186.4|2
1654403720000|2022-06-05 04:35:20|188.61|186.51|188.58|186.48|188.62|186.52|188.58|186.48|6
1654403730000|2022-06-05 04:35:30|188.59|186.49|188.58|186.48|188.59|186.49|188.57|186.47|3
1654403740000|2022-06-05 04:35:40|188.6|186.5|188.7|186.6|188.76|186.66|188.59|186.49|13
1654403750000|2022-06-05 04:35:50|188.71|186.61|188.7|186.6|188.72|186.62|188.7|186.6|7
1654403760000|2022-06-05 04:36:00|188.71|186.61|188.71|186.61|188.72|186.62|188.71|186.61|5
1654403770000|2022-06-05 04:36:10|188.72|186.62|188.71|186.61|188.72|186.62|188.71|186.61|2
1654403780000|2022-06-05 04:36:20|188.72|186.62|188.71|186.61|188.72|186.62|188.71|186.61|2
1654403790000|2022-06-05 04:36:30|188.72|186.62|188.7|186.6|188.72|186.62|188.7|186.6|3
1654403810000|2022-06-05 04:36:50|188.71|186.61|188.71|186.61|188.71|186.61|188.71|186.61|1
1654403820000|2022-06-05 04:37:00|188.7|186.6|188.7|186.6|188.7|186.6|188.7|186.6|1
1654403840000|2022-06-05 04:37:20|188.71|186.61|188.71|186.61|188.71|186.61|188.71|186.61|1
1654403890000|2022-06-05 04:38:10|188.69|186.59|188.71|186.61|188.71|186.61|188.69|186.59|3
1654403900000|2022-06-05 04:38:20|188.66|186.56|188.66|186.56|188.66|186.56|188.66|186.56|1
1654403910000|2022-06-05 04:38:30|188.65|186.55|188.63|186.53|188.65|186.55|188.63|186.53|3
1654403920000|2022-06-05 04:38:40|188.62|186.52|188.63|186.53|188.63|186.53|188.61|186.51|4
1654403940000|2022-06-05 04:39:00|188.62|186.52|188.6|186.5|188.62|186.52|188.59|186.49|5
1654403950000|2022-06-05 04:39:10|188.59|186.49|188.66|186.56|188.67|186.57|188.59|186.49|9
1654403960000|2022-06-05 04:39:20|188.65|186.55|188.62|186.52|188.65|186.55|188.61|186.51|10
1654403990000|2022-06-05 04:39:50|188.63|186.53|188.64|186.54|188.64|186.54|188.63|186.53|2
1654404000000|2022-06-05 04:40:00|188.65|186.55|188.68|186.58|188.68|186.58|188.65|186.55|5
1654404010000|2022-06-05 04:40:10|188.63|186.53|188.65|186.55|188.65|186.55|188.63|186.53|3
1654404020000|2022-06-05 04:40:20|188.68|186.58|188.68|186.58|188.68|186.58|188.67|186.57|3
1654404040000|2022-06-05 04:40:40|188.69|186.59|188.68|186.58|188.69|186.59|188.68|186.58|2
1654404050000|2022-06-05 04:40:50|188.67|186.57|188.64|186.54|188.67|186.57|188.64|186.54|2
1654404060000|2022-06-05 04:41:00|188.66|186.56|188.68|186.58|188.69|186.59|188.66|186.56|15
1654404070000|2022-06-05 04:41:10|188.67|186.57|188.66|186.56|188.67|186.57|188.65|186.55|3
1654404080000|2022-06-05 04:41:20|188.67|186.57|188.69|186.59|188.69|186.59|188.66|186.56|8
1654404090000|2022-06-05 04:41:30|188.67|186.57|188.67|186.57|188.67|186.57|188.67|186.57|1
1654404100000|2022-06-05 04:41:40|188.66|186.56|188.67|186.57|188.67|186.57|188.66|186.56|2
1654404110000|2022-06-05 04:41:50|188.66|186.56|188.66|186.56|188.66|186.56|188.66|186.56|1
1654404130000|2022-06-05 04:42:10|188.65|186.55|188.65|186.55|188.65|186.55|188.65|186.55|1
1654404180000|2022-06-05 04:43:00|188.67|186.57|188.7|186.6|188.72|186.62|188.67|186.57|5
1654404190000|2022-06-05 04:43:10|188.71|186.61|188.71|186.61|188.71|186.61|188.71|186.61|1
1654404200000|2022-06-05 04:43:20|188.7|186.6|188.72|186.62|188.72|186.62|188.7|186.6|5
1654404210000|2022-06-05 04:43:30|188.71|186.61|188.71|186.61|188.71|186.61|188.69|186.59|7
1654404220000|2022-06-05 04:43:40|188.72|186.62|188.72|186.62|188.72|186.62|188.71|186.61|3
1654404230000|2022-06-05 04:43:50|188.71|186.61|188.65|186.55|188.71|186.61|188.65|186.55|7
1654404240000|2022-06-05 04:44:00|188.64|186.54|188.61|186.51|188.64|186.54|188.61|186.51|5
1654404250000|2022-06-05 04:44:10|188.62|186.52|188.62|186.52|188.62|186.52|188.62|186.52|1
1654404260000|2022-06-05 04:44:20|188.61|186.51|188.61|186.51|188.61|186.51|188.6|186.5|3
1654404280000|2022-06-05 04:44:40|188.64|186.54|188.65|186.55|188.65|186.55|188.61|186.51|4
1654404290000|2022-06-05 04:44:50|188.67|186.57|188.66|186.56|188.67|186.57|188.66|186.56|2
1654404300000|2022-06-05 04:45:00|188.67|186.57|188.71|186.61|188.71|186.61|188.67|186.57|9
1654404310000|2022-06-05 04:45:10|188.69|186.59|188.67|186.57|188.71|186.61|188.67|186.57|3
1654404320000|2022-06-05 04:45:20|188.66|186.56|188.64|186.54|188.68|186.58|188.64|186.54|6
1654404330000|2022-06-05 04:45:30|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654404340000|2022-06-05 04:45:40|188.61|186.51|188.63|186.53|188.64|186.54|188.59|186.49|8
1654404370000|2022-06-05 04:46:10|188.66|186.56|188.66|186.56|188.66|186.56|188.66|186.56|1
1654404380000|2022-06-05 04:46:20|188.65|186.55|188.67|186.57|188.69|186.59|188.65|186.55|5
1654404390000|2022-06-05 04:46:30|188.66|186.56|188.65|186.55|188.66|186.56|188.65|186.55|2
1654404400000|2022-06-05 04:46:40|188.64|186.54|188.63|186.53|188.65|186.55|188.63|186.53|4
1654404410000|2022-06-05 04:46:50|188.64|186.54|188.63|186.53|188.65|186.55|188.63|186.53|4
1654404420000|2022-06-05 04:47:00|188.62|186.52|188.63|186.53|188.63|186.53|188.62|186.52|2
1654404430000|2022-06-05 04:47:10|188.65|186.55|188.72|186.62|188.73|186.63|188.65|186.55|7
1654404440000|2022-06-05 04:47:20|188.71|186.61|188.71|186.61|188.71|186.61|188.71|186.61|1
1654404450000|2022-06-05 04:47:30|188.72|186.62|188.73|186.63|188.73|186.63|188.72|186.62|4
1654404470000|2022-06-05 04:47:50|188.74|186.64|188.74|186.64|188.74|186.64|188.73|186.63|3
1654404480000|2022-06-05 04:48:00|188.76|186.66|188.83|186.73|188.83|186.73|188.76|186.66|4
1654404490000|2022-06-05 04:48:10|188.84|186.74|188.84|186.74|188.86|186.76|188.82|186.72|7
1654404500000|2022-06-05 04:48:20|188.83|186.73|188.85|186.75|188.85|186.75|188.82|186.72|7
1654404510000|2022-06-05 04:48:30|188.84|186.74|188.83|186.73|188.84|186.74|188.83|186.73|2
1654404520000|2022-06-05 04:48:40|188.84|186.74|188.86|186.76|188.86|186.76|188.84|186.74|3
1654404530000|2022-06-05 04:48:50|188.87|186.77|188.86|186.76|188.87|186.77|188.86|186.76|2
1654404540000|2022-06-05 04:49:00|188.85|186.75|188.85|186.75|188.85|186.75|188.81|186.71|13
1654404550000|2022-06-05 04:49:10|188.84|186.74|188.85|186.75|188.86|186.76|188.83|186.73|6
1654404560000|2022-06-05 04:49:20|188.86|186.76|188.83|186.73|188.86|186.76|188.83|186.73|4
1654404570000|2022-06-05 04:49:30|188.84|186.74|188.85|186.75|188.85|186.75|188.82|186.72|6
1654404590000|2022-06-05 04:49:50|188.86|186.76|188.84|186.74|188.86|186.76|188.84|186.74|3
1654404600000|2022-06-05 04:50:00|188.85|186.75|188.85|186.75|188.87|186.77|188.85|186.75|4
1654404610000|2022-06-05 04:50:10|188.86|186.76|188.94|186.84|188.97|186.87|188.86|186.76|7
1654404620000|2022-06-05 04:50:20|188.95|186.85|188.97|186.87|188.97|186.87|188.95|186.85|3
1654404630000|2022-06-05 04:50:30|188.98|186.88|188.98|186.88|188.98|186.88|188.98|186.88|1
1654404660000|2022-06-05 04:51:00|188.96|186.86|188.97|186.87|188.97|186.87|188.96|186.86|2
1654404670000|2022-06-05 04:51:10|188.98|186.88|189.01|186.91|189.09|186.99|188.98|186.88|11
1654404690000|2022-06-05 04:51:30|189.02|186.92|189.07|186.97|189.07|186.97|189.01|186.91|8
1654404700000|2022-06-05 04:51:40|189.1|187|189.1|187|189.14|187.04|189.1|187|11
1654404710000|2022-06-05 04:51:50|189.01|186.91|189.03|186.93|189.09|186.99|189|186.9|6
1654404720000|2022-06-05 04:52:00|189.04|186.94|189.09|186.99|189.09|186.99|189.04|186.94|5
1654404730000|2022-06-05 04:52:10|189.1|187|189.08|186.98|189.13|187.03|189.08|186.98|6
1654404740000|2022-06-05 04:52:20|189.09|186.99|189.1|187|189.11|187.01|189.09|186.99|3
1654404750000|2022-06-05 04:52:30|189.09|186.99|189.08|186.98|189.09|186.99|189.06|186.96|4
1654404760000|2022-06-05 04:52:40|189.07|186.97|189.07|186.97|189.07|186.97|189.06|186.96|3
1654404770000|2022-06-05 04:52:50|189.06|186.96|189.07|186.97|189.07|186.97|189.06|186.96|2
1654404780000|2022-06-05 04:53:00|189.06|186.96|189.03|186.93|189.06|186.96|189.03|186.93|3
1654404790000|2022-06-05 04:53:10|189.04|186.94|189.04|186.94|189.04|186.94|189.04|186.94|1
1654404810000|2022-06-05 04:53:30|189.03|186.93|189.02|186.92|189.03|186.93|189.02|186.92|2
1654404820000|2022-06-05 04:53:40|189.08|186.98|189.03|186.93|189.08|186.98|189.03|186.93|7
1654404840000|2022-06-05 04:54:00|188.97|186.87|188.95|186.85|188.99|186.89|188.94|186.84|10
1654404850000|2022-06-05 04:54:10|188.96|186.86|188.93|186.83|188.96|186.86|188.92|186.82|6
1654404860000|2022-06-05 04:54:20|188.94|186.84|188.93|186.83|188.94|186.84|188.93|186.83|2
1654404870000|2022-06-05 04:54:30|188.94|186.84|188.92|186.82|188.97|186.87|188.92|186.82|8
1654404880000|2022-06-05 04:54:40|188.93|186.83|189.02|186.92|189.03|186.93|188.92|186.82|4
1654404890000|2022-06-05 04:54:50|189.01|186.91|189.01|186.91|189.01|186.91|188.97|186.87|5
1654404910000|2022-06-05 04:55:10|189.02|186.92|189|186.9|189.03|186.93|188.98|186.88|6
1654404920000|2022-06-05 04:55:20|189.01|186.91|188.99|186.89|189.01|186.91|188.99|186.89|3
1654404930000|2022-06-05 04:55:30|189|186.9|189|186.9|189|186.9|189|186.9|1
1654404940000|2022-06-05 04:55:40|188.99|186.89|188.95|186.85|188.99|186.89|188.95|186.85|5
1654404950000|2022-06-05 04:55:50|188.94|186.84|188.98|186.88|188.98|186.88|188.93|186.83|8
1654404960000|2022-06-05 04:56:00|188.97|186.87|189|186.9|189.01|186.91|188.97|186.87|6
1654404970000|2022-06-05 04:56:10|188.99|186.89|189|186.9|189|186.9|188.99|186.89|2
1654404990000|2022-06-05 04:56:30|188.97|186.87|188.95|186.85|188.97|186.87|188.95|186.85|6
1654405000000|2022-06-05 04:56:40|188.93|186.83|188.92|186.82|188.93|186.83|188.92|186.82|6
1654405010000|2022-06-05 04:56:50|188.91|186.81|188.82|186.72|188.91|186.81|188.81|186.71|4
1654405020000|2022-06-05 04:57:00|188.89|186.79|188.86|186.76|188.89|186.79|188.86|186.76|4
1654405030000|2022-06-05 04:57:10|188.87|186.77|188.89|186.79|188.89|186.79|188.87|186.77|3
1654405040000|2022-06-05 04:57:20|188.91|186.81|188.93|186.83|188.96|186.86|188.9|186.8|8
1654405050000|2022-06-05 04:57:30|188.94|186.84|188.88|186.78|188.94|186.84|188.88|186.78|4
1654405070000|2022-06-05 04:57:50|188.96|186.86|188.93|186.83|188.96|186.86|188.93|186.83|4
1654405090000|2022-06-05 04:58:10|188.87|186.77|188.9|186.8|188.9|186.8|188.87|186.77|5
1654405100000|2022-06-05 04:58:20|188.91|186.81|188.9|186.8|188.91|186.81|188.9|186.8|4
1654405110000|2022-06-05 04:58:30|188.87|186.77|188.89|186.79|188.89|186.79|188.87|186.77|5
1654405120000|2022-06-05 04:58:40|188.91|186.81|188.9|186.8|188.91|186.81|188.9|186.8|2
1654405130000|2022-06-05 04:58:50|188.91|186.81|188.91|186.81|188.91|186.81|188.91|186.81|1
1654405140000|2022-06-05 04:59:00|188.9|186.8|188.9|186.8|188.9|186.8|188.9|186.8|1
1654405160000|2022-06-05 04:59:20|188.92|186.82|188.9|186.8|188.92|186.82|188.9|186.8|3
1654405170000|2022-06-05 04:59:30|188.91|186.81|188.91|186.81|188.91|186.81|188.91|186.81|1
1654405180000|2022-06-05 04:59:40|188.9|186.8|188.9|186.8|188.9|186.8|188.9|186.8|1
1654405200000|2022-06-05 05:00:00|188.91|186.81|188.9|186.8|188.91|186.81|188.9|186.8|2
1654405210000|2022-06-05 05:00:10|188.91|186.81|188.98|186.88|188.99|186.89|188.91|186.81|13
1654405220000|2022-06-05 05:00:20|188.99|186.89|189.04|186.94|189.04|186.94|188.99|186.89|8
1654405230000|2022-06-05 05:00:30|189.07|186.97|189.03|186.93|189.07|186.97|189.03|186.93|6
1654405240000|2022-06-05 05:00:40|189.02|186.92|189.02|186.92|189.02|186.92|189.02|186.92|1
1654405250000|2022-06-05 05:00:50|189|186.9|189.04|186.94|189.06|186.96|189|186.9|10
1654405260000|2022-06-05 05:01:00|189.07|186.97|189.1|187|189.11|187.01|189.07|186.97|8
1654405280000|2022-06-05 05:01:20|189.11|187.01|189.11|187.01|189.13|187.03|189.09|186.99|6
1654405290000|2022-06-05 05:01:30|189.1|187|189.13|187.03|189.15|187.05|189.1|187|6
1654405300000|2022-06-05 05:01:40|189.14|187.04|189.17|187.07|189.17|187.07|189.14|187.04|7
1654405310000|2022-06-05 05:01:50|189.18|187.08|189.13|187.03|189.18|187.08|189.13|187.03|9
1654405320000|2022-06-05 05:02:00|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654405340000|2022-06-05 05:02:20|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654405360000|2022-06-05 05:02:40|189.14|187.04|189.15|187.05|189.15|187.05|189.14|187.04|2
1654405370000|2022-06-05 05:02:50|189.16|187.06|189.13|187.03|189.16|187.06|189.13|187.03|4
1654405380000|2022-06-05 05:03:00|189.14|187.04|189.16|187.06|189.16|187.06|189.14|187.04|2
1654405390000|2022-06-05 05:03:10|189.11|187.01|189.13|187.03|189.13|187.03|189.11|187.01|2
1654405400000|2022-06-05 05:03:20|189.14|187.04|189.16|187.06|189.17|187.07|189.14|187.04|4
1654405410000|2022-06-05 05:03:30|189.14|187.04|189.16|187.06|189.16|187.06|189.13|187.03|4
1654405420000|2022-06-05 05:03:40|189.15|187.05|189.17|187.07|189.17|187.07|189.14|187.04|9
1654405430000|2022-06-05 05:03:50|189.16|187.06|189.15|187.05|189.17|187.07|189.15|187.05|6
1654405440000|2022-06-05 05:04:00|189.16|187.06|189.16|187.06|189.17|187.07|189.16|187.06|3
1654405450000|2022-06-05 05:04:10|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654405460000|2022-06-05 05:04:20|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654405470000|2022-06-05 05:04:30|189.15|187.05|189.14|187.04|189.15|187.05|189.14|187.04|2
1654405480000|2022-06-05 05:04:40|189.15|187.05|189.15|187.05|189.16|187.06|189.15|187.05|3
1654405490000|2022-06-05 05:04:50|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654405500000|2022-06-05 05:05:00|189.17|187.07|189.16|187.06|189.17|187.07|189.13|187.03|7
1654405510000|2022-06-05 05:05:10|189.15|187.05|189.15|187.05|189.16|187.06|189.15|187.05|3
1654405520000|2022-06-05 05:05:20|189.16|187.06|189.15|187.05|189.17|187.07|189.15|187.05|4
1654405530000|2022-06-05 05:05:30|189.16|187.06|189.15|187.05|189.16|187.06|189.15|187.05|2
1654405540000|2022-06-05 05:05:40|189.13|187.03|189.07|186.97|189.13|187.03|189.07|186.97|3
1654405550000|2022-06-05 05:05:50|189.08|186.98|189.15|187.05|189.17|187.07|189.08|186.98|8
1654405560000|2022-06-05 05:06:00|189.14|187.04|189.16|187.06|189.17|187.07|189.13|187.03|8
1654405570000|2022-06-05 05:06:10|189.17|187.07|189.16|187.06|189.17|187.07|189.16|187.06|2
1654405580000|2022-06-05 05:06:20|189.17|187.07|189.17|187.07|189.17|187.07|189.17|187.07|1
1654405590000|2022-06-05 05:06:30|189.11|187.01|189.1|187|189.11|187.01|189.1|187|2
1654405600000|2022-06-05 05:06:40|189.09|186.99|189.07|186.97|189.09|186.99|189.07|186.97|5
1654405610000|2022-06-05 05:06:50|189.06|186.96|189.03|186.93|189.06|186.96|189.03|186.93|3
1654405620000|2022-06-05 05:07:00|189.04|186.94|189.02|186.92|189.04|186.94|189.02|186.92|3
1654405630000|2022-06-05 05:07:10|189.03|186.93|189.04|186.94|189.04|186.94|189.03|186.93|2
1654405670000|2022-06-05 05:07:50|189.03|186.93|189.03|186.93|189.03|186.93|189.03|186.93|1
1654405680000|2022-06-05 05:08:00|189.04|186.94|189.06|186.96|189.06|186.96|189.04|186.94|7
1654405690000|2022-06-05 05:08:10|189.05|186.95|189.04|186.94|189.05|186.95|189.04|186.94|2
1654405700000|2022-06-05 05:08:20|189.03|186.93|189.02|186.92|189.03|186.93|189.02|186.92|2
1654405710000|2022-06-05 05:08:30|189.04|186.94|189.01|186.91|189.04|186.94|189.01|186.91|4
1654405720000|2022-06-05 05:08:40|189.02|186.92|188.97|186.87|189.02|186.92|188.97|186.87|2
1654405730000|2022-06-05 05:08:50|188.98|186.88|189.07|186.97|189.08|186.98|188.98|186.88|6
1654405740000|2022-06-05 05:09:00|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654405750000|2022-06-05 05:09:10|189.06|186.96|189.03|186.93|189.06|186.96|189.03|186.93|3
1654405760000|2022-06-05 05:09:20|189.04|186.94|189.04|186.94|189.05|186.95|189.03|186.93|7
1654405770000|2022-06-05 05:09:30|189.06|186.96|189.07|186.97|189.09|186.99|189.05|186.95|6
1654405780000|2022-06-05 05:09:40|189.05|186.95|189.05|186.95|189.09|186.99|189.04|186.94|11
1654405790000|2022-06-05 05:09:50|189.08|186.98|189.05|186.95|189.08|186.98|189.05|186.95|2
1654405800000|2022-06-05 05:10:00|189.06|186.96|189.08|186.98|189.08|186.98|189.04|186.94|5
1654405820000|2022-06-05 05:10:20|189.07|186.97|189.08|186.98|189.09|186.99|189.07|186.97|4
1654405840000|2022-06-05 05:10:40|189.09|186.99|189.06|186.96|189.09|186.99|189.06|186.96|5
1654405860000|2022-06-05 05:11:00|189.05|186.95|189.09|186.99|189.09|186.99|189.04|186.94|5
1654405870000|2022-06-05 05:11:10|189.1|187|189.19|187.09|189.19|187.09|189.09|186.99|4
1654405880000|2022-06-05 05:11:20|189.21|187.11|189.22|187.12|189.22|187.12|189.18|187.08|9
1654405890000|2022-06-05 05:11:30|189.2|187.1|189.19|187.09|189.2|187.1|189.15|187.05|8
1654405900000|2022-06-05 05:11:40|189.18|187.08|189.17|187.07|189.18|187.08|189.17|187.07|2
1654405910000|2022-06-05 05:11:50|189.18|187.08|189.23|187.13|189.23|187.13|189.18|187.08|9
1654405920000|2022-06-05 05:12:00|189.25|187.15|189.26|187.16|189.26|187.16|189.23|187.13|12
1654405930000|2022-06-05 05:12:10|189.24|187.14|189.26|187.16|189.26|187.16|189.24|187.14|3
1654405940000|2022-06-05 05:12:20|189.25|187.15|189.26|187.16|189.26|187.16|189.25|187.15|2
1654405950000|2022-06-05 05:12:30|189.25|187.15|189.2|187.1|189.25|187.15|189.2|187.1|5
1654405960000|2022-06-05 05:12:40|189.19|187.09|189.09|186.99|189.19|187.09|189.08|186.98|8
1654405970000|2022-06-05 05:12:50|189.1|187|189.1|187|189.1|187|189.1|187|1
1654405980000|2022-06-05 05:13:00|189.09|186.99|189.07|186.97|189.09|186.99|189.07|186.97|3
1654405990000|2022-06-05 05:13:10|189.08|186.98|189.07|186.97|189.1|187|189.07|186.97|6
1654406010000|2022-06-05 05:13:30|189.08|186.98|189.08|186.98|189.09|186.99|189.07|186.97|5
1654406020000|2022-06-05 05:13:40|189.07|186.97|189.08|186.98|189.09|186.99|189.07|186.97|3
1654406030000|2022-06-05 05:13:50|189.09|186.99|189.09|186.99|189.09|186.99|189.09|186.99|1
1654406040000|2022-06-05 05:14:00|189.1|187|189.23|187.13|189.23|187.13|189.1|187|12
1654406050000|2022-06-05 05:14:10|189.22|187.12|189.16|187.06|189.23|187.13|189.16|187.06|12
1654406070000|2022-06-05 05:14:30|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654406080000|2022-06-05 05:14:40|189.16|187.06|189.19|187.09|189.21|187.11|189.16|187.06|8
1654406090000|2022-06-05 05:14:50|189.18|187.08|189.19|187.09|189.19|187.09|189.18|187.08|2
1654406100000|2022-06-05 05:15:00|189.2|187.1|189.16|187.06|189.21|187.11|189.16|187.06|9
1654406110000|2022-06-05 05:15:10|189.15|187.05|189.09|186.99|189.15|187.05|189.07|186.97|8
1654406120000|2022-06-05 05:15:20|189.06|186.96|189.09|186.99|189.09|186.99|189.06|186.96|2
1654406130000|2022-06-05 05:15:30|189.1|187|189.11|187.01|189.12|187.02|189.1|187|9
1654406140000|2022-06-05 05:15:40|189.1|187|189.1|187|189.1|187|189.09|186.99|3
1654406160000|2022-06-05 05:16:00|189.11|187.01|189.1|187|189.11|187.01|189.1|187|2
1654406170000|2022-06-05 05:16:10|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654406190000|2022-06-05 05:16:30|189.12|187.02|189.14|187.04|189.16|187.06|189.08|186.98|8
1654406200000|2022-06-05 05:16:40|189.15|187.05|189.11|187.01|189.15|187.05|189.1|187|5
1654406210000|2022-06-05 05:16:50|189.1|187|189.12|187.02|189.13|187.03|189.1|187|5
1654406230000|2022-06-05 05:17:10|189.11|187.01|189.11|187.01|189.12|187.02|189.11|187.01|3
1654406240000|2022-06-05 05:17:20|189.09|186.99|189.1|187|189.1|187|189.08|186.98|3
1654406250000|2022-06-05 05:17:30|189.09|186.99|189.1|187|189.11|187.01|189.08|186.98|6
1654406260000|2022-06-05 05:17:40|189.11|187.01|189.1|187|189.11|187.01|189.1|187|4
1654406270000|2022-06-05 05:17:50|189.09|186.99|189.07|186.97|189.09|186.99|189.07|186.97|3
1654406280000|2022-06-05 05:18:00|189.08|186.98|189.09|186.99|189.1|187|189.07|186.97|6
1654406300000|2022-06-05 05:18:20|189.1|187|189.1|187|189.1|187|189.1|187|1
1654406310000|2022-06-05 05:18:30|189.09|186.99|189.1|187|189.1|187|189.09|186.99|2
1654406320000|2022-06-05 05:18:40|189.09|186.99|189.1|187|189.1|187|189.06|186.96|7
1654406330000|2022-06-05 05:18:50|189.09|186.99|189.03|186.93|189.1|187|189.03|186.93|6
1654406340000|2022-06-05 05:19:00|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654406350000|2022-06-05 05:19:10|189.08|186.98|189.07|186.97|189.09|186.99|189.06|186.96|10
1654406360000|2022-06-05 05:19:20|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|2
1654406370000|2022-06-05 05:19:30|189.08|186.98|189.05|186.95|189.08|186.98|189.05|186.95|7
1654406380000|2022-06-05 05:19:40|189.06|186.96|189.07|186.97|189.07|186.97|189.04|186.94|5
1654406390000|2022-06-05 05:19:50|189.08|186.98|189.08|186.98|189.09|186.99|189.06|186.96|6
1654406410000|2022-06-05 05:20:10|189.07|186.97|189.06|186.96|189.07|186.97|189.05|186.95|5
1654406430000|2022-06-05 05:20:30|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654406440000|2022-06-05 05:20:40|189.08|186.98|189.06|186.96|189.08|186.98|189.05|186.95|5
1654406450000|2022-06-05 05:20:50|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|2
1654406460000|2022-06-05 05:21:00|189.07|186.97|189.06|186.96|189.07|186.97|189.04|186.94|6
1654406470000|2022-06-05 05:21:10|189.05|186.95|189.07|186.97|189.07|186.97|189.05|186.95|3
1654406480000|2022-06-05 05:21:20|189.08|186.98|189.07|186.97|189.1|187|189.07|186.97|10
1654406490000|2022-06-05 05:21:30|189.06|186.96|189.07|186.97|189.07|186.97|189.06|186.96|2
1654406500000|2022-06-05 05:21:40|189.08|186.98|189.07|186.97|189.08|186.98|189.06|186.96|4
1654406510000|2022-06-05 05:21:50|189.08|186.98|189.06|186.96|189.08|186.98|189.05|186.95|4
1654406520000|2022-06-05 05:22:00|189.05|186.95|189.04|186.94|189.05|186.95|189.04|186.94|2
1654406530000|2022-06-05 05:22:10|189.05|186.95|189.06|186.96|189.06|186.96|189.05|186.95|4
1654406550000|2022-06-05 05:22:30|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|2
1654406560000|2022-06-05 05:22:40|189.07|186.97|189.07|186.97|189.08|186.98|189.07|186.97|3
1654406570000|2022-06-05 05:22:50|189.08|186.98|189.06|186.96|189.08|186.98|189.05|186.95|4
1654406580000|2022-06-05 05:23:00|189.07|186.97|189.11|187.01|189.11|187.01|189.07|186.97|5
1654406590000|2022-06-05 05:23:10|189.1|187|189.26|187.16|189.26|187.16|189.09|186.99|7
1654406600000|2022-06-05 05:23:20|189.25|187.15|189.24|187.14|189.26|187.16|189.23|187.13|11
1654406610000|2022-06-05 05:23:30|189.25|187.15|189.22|187.12|189.25|187.15|189.22|187.12|6
1654406620000|2022-06-05 05:23:40|189.23|187.13|189.31|187.21|189.32|187.22|189.23|187.13|14
1654406630000|2022-06-05 05:23:50|189.32|187.22|189.29|187.19|189.32|187.22|189.28|187.18|8
1654406640000|2022-06-05 05:24:00|189.25|187.15|189.28|187.18|189.28|187.18|189.25|187.15|6
1654406650000|2022-06-05 05:24:10|189.29|187.19|189.28|187.18|189.29|187.19|189.26|187.16|5
1654406660000|2022-06-05 05:24:20|189.29|187.19|189.27|187.17|189.3|187.2|189.27|187.17|5
1654406670000|2022-06-05 05:24:30|189.28|187.18|189.29|187.19|189.29|187.19|189.28|187.18|2
1654406680000|2022-06-05 05:24:40|189.3|187.2|189.3|187.2|189.3|187.2|189.27|187.17|4
1654406690000|2022-06-05 05:24:50|189.29|187.19|189.27|187.17|189.3|187.2|189.27|187.17|9
1654406700000|2022-06-05 05:25:00|189.28|187.18|189.28|187.18|189.29|187.19|189.27|187.17|5
1654406710000|2022-06-05 05:25:10|189.29|187.19|189.28|187.18|189.29|187.19|189.28|187.18|2
1654406720000|2022-06-05 05:25:20|189.29|187.19|189.27|187.17|189.29|187.19|189.27|187.17|3
1654406730000|2022-06-05 05:25:30|189.26|187.16|189.22|187.12|189.26|187.16|189.21|187.11|8
1654406750000|2022-06-05 05:25:50|189.21|187.11|189.21|187.11|189.21|187.11|189.2|187.1|3
1654406760000|2022-06-05 05:26:00|189.22|187.12|189.23|187.13|189.24|187.14|189.21|187.11|6
1654406770000|2022-06-05 05:26:10|189.24|187.14|189.24|187.14|189.24|187.14|189.23|187.13|7
1654406780000|2022-06-05 05:26:20|189.25|187.15|189.24|187.14|189.26|187.16|189.24|187.14|6
1654406790000|2022-06-05 05:26:30|189.23|187.13|189.23|187.13|189.24|187.14|189.23|187.13|5
1654406800000|2022-06-05 05:26:40|189.24|187.14|189.24|187.14|189.24|187.14|189.24|187.14|1
1654406810000|2022-06-05 05:26:50|189.23|187.13|189.23|187.13|189.23|187.13|189.23|187.13|1
1654406860000|2022-06-05 05:27:40|189.22|187.12|189.23|187.13|189.23|187.13|189.22|187.12|2
1654406880000|2022-06-05 05:28:00|189.25|187.15|189.26|187.16|189.27|187.17|189.25|187.15|4
1654406890000|2022-06-05 05:28:10|189.25|187.15|189.25|187.15|189.25|187.15|189.25|187.15|1
1654406910000|2022-06-05 05:28:30|189.27|187.17|189.29|187.19|189.29|187.19|189.25|187.15|4
1654406940000|2022-06-05 05:29:00|189.3|187.2|189.29|187.19|189.3|187.2|189.29|187.19|6
1654406970000|2022-06-05 05:29:30|189.3|187.2|189.31|187.21|189.32|187.22|189.3|187.2|7
1654406980000|2022-06-05 05:29:40|189.32|187.22|189.3|187.2|189.33|187.23|189.3|187.2|5
1654406990000|2022-06-05 05:29:50|189.32|187.22|189.27|187.17|189.33|187.23|189.26|187.16|15
1654407000000|2022-06-05 05:30:00|189.26|187.16|189.25|187.15|189.26|187.16|189.25|187.15|2
1654407010000|2022-06-05 05:30:10|189.26|187.16|189.28|187.18|189.28|187.18|189.25|187.15|4
1654407020000|2022-06-05 05:30:20|189.29|187.19|189.28|187.18|189.29|187.19|189.28|187.18|2
1654407030000|2022-06-05 05:30:30|189.27|187.17|189.27|187.17|189.28|187.18|189.26|187.16|5
1654407040000|2022-06-05 05:30:40|189.28|187.18|189.27|187.17|189.28|187.18|189.27|187.17|2
1654407060000|2022-06-05 05:31:00|189.28|187.18|189.28|187.18|189.28|187.18|189.27|187.17|3
1654407070000|2022-06-05 05:31:10|189.27|187.17|189.19|187.09|189.27|187.17|189.19|187.09|5
1654407080000|2022-06-05 05:31:20|189.2|187.1|189.22|187.12|189.22|187.12|189.19|187.09|6
1654407090000|2022-06-05 05:31:30|189.21|187.11|189.23|187.13|189.23|187.13|189.21|187.11|13
1654407100000|2022-06-05 05:31:40|189.22|187.12|189.23|187.13|189.23|187.13|189.21|187.11|8
1654407110000|2022-06-05 05:31:50|189.24|187.14|189.27|187.17|189.28|187.18|189.24|187.14|7
1654407120000|2022-06-05 05:32:00|189.26|187.16|189.27|187.17|189.28|187.18|189.26|187.16|4
1654407130000|2022-06-05 05:32:10|189.28|187.18|189.28|187.18|189.28|187.18|189.28|187.18|1
1654407140000|2022-06-05 05:32:20|189.31|187.21|189.28|187.18|189.31|187.21|189.28|187.18|2
1654407150000|2022-06-05 05:32:30|189.31|187.21|189.25|187.15|189.31|187.21|189.24|187.14|6
1654407160000|2022-06-05 05:32:40|189.26|187.16|189.24|187.14|189.26|187.16|189.24|187.14|5
1654407170000|2022-06-05 05:32:50|189.23|187.13|189.22|187.12|189.25|187.15|189.22|187.12|6
1654407180000|2022-06-05 05:33:00|189.23|187.13|189.23|187.13|189.26|187.16|189.23|187.13|5
1654407200000|2022-06-05 05:33:20|189.21|187.11|189.21|187.11|189.21|187.11|189.2|187.1|3
1654407210000|2022-06-05 05:33:30|189.2|187.1|189.16|187.06|189.2|187.1|189.16|187.06|3
1654407220000|2022-06-05 05:33:40|189.15|187.05|189.15|187.05|189.15|187.05|189.14|187.04|5
1654407230000|2022-06-05 05:33:50|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654407240000|2022-06-05 05:34:00|189.08|186.98|189.09|186.99|189.11|187.01|189.07|186.97|8
1654407250000|2022-06-05 05:34:10|189.1|187|189.09|186.99|189.1|187|189.09|186.99|6
1654407260000|2022-06-05 05:34:20|189.1|187|189.1|187|189.1|187|189.1|187|1
1654407300000|2022-06-05 05:35:00|189.09|186.99|189.1|187|189.1|187|189.09|186.99|2
1654407320000|2022-06-05 05:35:20|189.09|186.99|189.1|187|189.1|187|189.09|186.99|2
1654407360000|2022-06-05 05:36:00|189.09|186.99|189.08|186.98|189.09|186.99|189.08|186.98|2
1654407370000|2022-06-05 05:36:10|189.1|187|189.1|187|189.1|187|189.1|187|1
1654407390000|2022-06-05 05:36:30|189.12|187.02|189.1|187|189.12|187.02|189.1|187|5
1654407400000|2022-06-05 05:36:40|189.11|187.01|189.11|187.01|189.11|187.01|189.11|187.01|1
1654407410000|2022-06-05 05:36:50|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654407420000|2022-06-05 05:37:00|189.11|187.01|189.12|187.02|189.12|187.02|189.11|187.01|2
1654407430000|2022-06-05 05:37:10|189.11|187.01|189.12|187.02|189.12|187.02|189.11|187.01|2
1654407440000|2022-06-05 05:37:20|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654407450000|2022-06-05 05:37:30|189.14|187.04|189.14|187.04|189.15|187.05|189.14|187.04|7
1654407460000|2022-06-05 05:37:40|189.13|187.03|189.15|187.05|189.15|187.05|189.13|187.03|3
1654407470000|2022-06-05 05:37:50|189.14|187.04|189.12|187.02|189.15|187.05|189.12|187.02|5
1654407480000|2022-06-05 05:38:00|189.13|187.03|189.14|187.04|189.14|187.04|189.12|187.02|3
1654407490000|2022-06-05 05:38:10|189.13|187.03|189.15|187.05|189.15|187.05|189.11|187.01|7
1654407500000|2022-06-05 05:38:20|189.14|187.04|189.13|187.03|189.14|187.04|189.12|187.02|4
1654407510000|2022-06-05 05:38:30|189.14|187.04|189.12|187.02|189.14|187.04|189.12|187.02|5
1654407520000|2022-06-05 05:38:40|189.13|187.03|189.13|187.03|189.15|187.05|189.12|187.02|6
1654407530000|2022-06-05 05:38:50|189.12|187.02|189.14|187.04|189.14|187.04|189.12|187.02|5
1654407540000|2022-06-05 05:39:00|189.15|187.05|189.1|187|189.16|187.06|189.1|187|7
1654407550000|2022-06-05 05:39:10|189.11|187.01|189.1|187|189.11|187.01|189.1|187|2
1654407560000|2022-06-05 05:39:20|189.14|187.04|189.15|187.05|189.15|187.05|189.13|187.03|4
1654407570000|2022-06-05 05:39:30|189.14|187.04|189.07|186.97|189.14|187.04|189.07|186.97|7
1654407580000|2022-06-05 05:39:40|189.04|186.94|189.03|186.93|189.04|186.94|189.03|186.93|2
1654407590000|2022-06-05 05:39:50|189.05|186.95|189.04|186.94|189.05|186.95|189.04|186.94|2
1654407600000|2022-06-05 05:40:00|189.05|186.95|189.06|186.96|189.06|186.96|189.04|186.94|6
1654407610000|2022-06-05 05:40:10|189.07|186.97|189.04|186.94|189.07|186.97|189.04|186.94|4
1654407620000|2022-06-05 05:40:20|189.05|186.95|189.06|186.96|189.08|186.98|189.05|186.95|5
1654407640000|2022-06-05 05:40:40|189.05|186.95|189.04|186.94|189.06|186.96|189.03|186.93|6
1654407650000|2022-06-05 05:40:50|189.03|186.93|189.04|186.94|189.04|186.94|189.03|186.93|2
1654407660000|2022-06-05 05:41:00|189.06|186.96|189.03|186.93|189.06|186.96|189.03|186.93|4
1654407670000|2022-06-05 05:41:10|189.06|186.96|189.05|186.95|189.06|186.96|189.05|186.95|2
1654407680000|2022-06-05 05:41:20|189.04|186.94|189.04|186.94|189.04|186.94|189.04|186.94|1
1654407690000|2022-06-05 05:41:30|189.03|186.93|189.04|186.94|189.04|186.94|189.02|186.92|6
1654407700000|2022-06-05 05:41:40|189.03|186.93|189.04|186.94|189.04|186.94|189.03|186.93|4
1654407710000|2022-06-05 05:41:50|189.03|186.93|189.02|186.92|189.03|186.93|189.02|186.92|4
1654407720000|2022-06-05 05:42:00|189.03|186.93|189.05|186.95|189.06|186.96|189.03|186.93|5
1654407730000|2022-06-05 05:42:10|189.06|186.96|189.06|186.96|189.06|186.96|189.05|186.95|3
1654407740000|2022-06-05 05:42:20|189.07|186.97|189.05|186.95|189.08|186.98|189.04|186.94|10
1654407750000|2022-06-05 05:42:30|189.06|186.96|189.09|186.99|189.09|186.99|189.06|186.96|10
1654407760000|2022-06-05 05:42:40|189.07|186.97|189.06|186.96|189.09|186.99|189.06|186.96|8
1654407770000|2022-06-05 05:42:50|189.07|186.97|189.08|186.98|189.08|186.98|189.05|186.95|6
1654407780000|2022-06-05 05:43:00|189.09|186.99|189.08|186.98|189.1|187|189.08|186.98|4
1654407790000|2022-06-05 05:43:10|189.09|186.99|189.12|187.02|189.15|187.05|189.09|186.99|5
1654407800000|2022-06-05 05:43:20|189.13|187.03|189.16|187.06|189.16|187.06|189.13|187.03|7
1654407810000|2022-06-05 05:43:30|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654407820000|2022-06-05 05:43:40|189.18|187.08|189.14|187.04|189.18|187.08|189.14|187.04|7
1654407830000|2022-06-05 05:43:50|189.13|187.03|189.12|187.02|189.13|187.03|189.12|187.02|2
1654407840000|2022-06-05 05:44:00|189.13|187.03|189.15|187.05|189.15|187.05|189.13|187.03|2
1654407850000|2022-06-05 05:44:10|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654407860000|2022-06-05 05:44:20|189.17|187.07|189.16|187.06|189.18|187.08|189.16|187.06|3
1654407870000|2022-06-05 05:44:30|189.15|187.05|189.12|187.02|189.15|187.05|189.12|187.02|3
1654407880000|2022-06-05 05:44:40|189.11|187.01|189.11|187.01|189.11|187.01|189.11|187.01|1
1654407890000|2022-06-05 05:44:50|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654407900000|2022-06-05 05:45:00|189.13|187.03|189.12|187.02|189.13|187.03|189.12|187.02|4
1654407910000|2022-06-05 05:45:10|189.11|187.01|189.12|187.02|189.12|187.02|189.11|187.01|2
1654407940000|2022-06-05 05:45:40|189.13|187.03|189.12|187.02|189.13|187.03|189.12|187.02|2
1654407950000|2022-06-05 05:45:50|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654407960000|2022-06-05 05:46:00|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654407970000|2022-06-05 05:46:10|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654407980000|2022-06-05 05:46:20|189.14|187.04|189.19|187.09|189.2|187.1|189.14|187.04|4
1654407990000|2022-06-05 05:46:30|189.2|187.1|189.23|187.13|189.26|187.16|189.19|187.09|13
1654408000000|2022-06-05 05:46:40|189.24|187.14|189.22|187.12|189.26|187.16|189.21|187.11|9
1654408010000|2022-06-05 05:46:50|189.25|187.15|189.25|187.15|189.25|187.15|189.24|187.14|3
1654408020000|2022-06-05 05:47:00|189.26|187.16|189.4|187.3|189.41|187.31|189.26|187.16|12
1654408030000|2022-06-05 05:47:10|189.41|187.31|189.52|187.42|189.53|187.43|189.4|187.3|16
1654408040000|2022-06-05 05:47:20|189.51|187.41|189.54|187.44|189.59|187.49|189.51|187.41|16
1654408050000|2022-06-05 05:47:30|189.55|187.45|189.52|187.42|189.56|187.46|189.52|187.42|5
1654408060000|2022-06-05 05:47:40|189.49|187.39|189.47|187.37|189.5|187.4|189.46|187.36|9
1654408070000|2022-06-05 05:47:50|189.46|187.36|189.46|187.36|189.46|187.36|189.46|187.36|1
1654408080000|2022-06-05 05:48:00|189.45|187.35|189.49|187.39|189.49|187.39|189.45|187.35|8
1654408090000|2022-06-05 05:48:10|189.48|187.38|189.48|187.38|189.49|187.39|189.45|187.35|10
1654408100000|2022-06-05 05:48:20|189.44|187.34|189.33|187.23|189.44|187.34|189.33|187.23|9
1654408110000|2022-06-05 05:48:30|189.36|187.26|189.35|187.25|189.36|187.26|189.33|187.23|7
1654408120000|2022-06-05 05:48:40|189.34|187.24|189.33|187.23|189.34|187.24|189.33|187.23|2
1654408130000|2022-06-05 05:48:50|189.35|187.25|189.33|187.23|189.36|187.26|189.33|187.23|5
1654408140000|2022-06-05 05:49:00|189.34|187.24|189.38|187.28|189.38|187.28|189.33|187.23|5
1654408150000|2022-06-05 05:49:10|189.39|187.29|189.32|187.22|189.39|187.29|189.32|187.22|4
1654408160000|2022-06-05 05:49:20|189.33|187.23|189.33|187.23|189.34|187.24|189.32|187.22|5
1654408170000|2022-06-05 05:49:30|189.34|187.24|189.34|187.24|189.35|187.25|189.32|187.22|10
1654408180000|2022-06-05 05:49:40|189.33|187.23|189.33|187.23|189.33|187.23|189.33|187.23|1
1654408190000|2022-06-05 05:49:50|189.34|187.24|189.29|187.19|189.34|187.24|189.27|187.17|8
1654408200000|2022-06-05 05:50:00|189.28|187.18|189.28|187.18|189.28|187.18|189.28|187.18|1
1654408210000|2022-06-05 05:50:10|189.27|187.17|189.29|187.19|189.29|187.19|189.26|187.16|5
1654408220000|2022-06-05 05:50:20|189.3|187.2|189.3|187.2|189.31|187.21|189.29|187.19|5
1654408230000|2022-06-05 05:50:30|189.29|187.19|189.29|187.19|189.29|187.19|189.29|187.19|1
1654408240000|2022-06-05 05:50:40|189.3|187.2|189.28|187.18|189.3|187.2|189.28|187.18|3
1654408250000|2022-06-05 05:50:50|189.27|187.17|189.29|187.19|189.3|187.2|189.27|187.17|5
1654408260000|2022-06-05 05:51:00|189.3|187.2|189.31|187.21|189.31|187.21|189.29|187.19|4
1654408270000|2022-06-05 05:51:10|189.3|187.2|189.27|187.17|189.3|187.2|189.27|187.17|5
1654408280000|2022-06-05 05:51:20|189.26|187.16|189.24|187.14|189.28|187.18|189.24|187.14|6
1654408290000|2022-06-05 05:51:30|189.23|187.13|189.22|187.12|189.23|187.13|189.22|187.12|2
1654408300000|2022-06-05 05:51:40|189.21|187.11|189.22|187.12|189.22|187.12|189.21|187.11|2
1654408320000|2022-06-05 05:52:00|189.21|187.11|189.22|187.12|189.22|187.12|189.21|187.11|2
1654408330000|2022-06-05 05:52:10|189.2|187.1|189.21|187.11|189.21|187.11|189.2|187.1|2
1654408340000|2022-06-05 05:52:20|189.2|187.1|189.19|187.09|189.2|187.1|189.18|187.08|6
1654408350000|2022-06-05 05:52:30|189.2|187.1|189.18|187.08|189.2|187.1|189.17|187.07|5
1654408360000|2022-06-05 05:52:40|189.17|187.07|189.18|187.08|189.19|187.09|189.17|187.07|4
1654408380000|2022-06-05 05:53:00|189.17|187.07|189.17|187.07|189.17|187.07|189.17|187.07|1
1654408390000|2022-06-05 05:53:10|189.18|187.08|189.17|187.07|189.18|187.08|189.17|187.07|2
1654408400000|2022-06-05 05:53:20|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654408410000|2022-06-05 05:53:30|189.19|187.09|189.17|187.07|189.19|187.09|189.17|187.07|3
1654408420000|2022-06-05 05:53:40|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654408430000|2022-06-05 05:53:50|189.17|187.07|189.18|187.08|189.18|187.08|189.16|187.06|3
1654408440000|2022-06-05 05:54:00|189.17|187.07|189.09|186.99|189.17|187.07|189.06|186.96|12
1654408450000|2022-06-05 05:54:10|189.1|187|189.09|186.99|189.1|187|189.09|186.99|2
1654408460000|2022-06-05 05:54:20|189.1|187|189.1|187|189.1|187|189.09|186.99|3
1654408470000|2022-06-05 05:54:30|189.09|186.99|189.09|186.99|189.09|186.99|189.09|186.99|1
1654408480000|2022-06-05 05:54:40|189.06|186.96|189.08|186.98|189.08|186.98|189.06|186.96|5
1654408490000|2022-06-05 05:54:50|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654408500000|2022-06-05 05:55:00|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|4
1654408510000|2022-06-05 05:55:10|189.08|186.98|189.07|186.97|189.09|186.99|189.07|186.97|6
1654408520000|2022-06-05 05:55:20|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654408540000|2022-06-05 05:55:40|189.09|186.99|189.08|186.98|189.09|186.99|189.08|186.98|2
1654408560000|2022-06-05 05:56:00|189.07|186.97|189.06|186.96|189.07|186.97|189.06|186.96|2
1654408570000|2022-06-05 05:56:10|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|2
1654408590000|2022-06-05 05:56:30|189.09|186.99|189.11|187.01|189.12|187.02|189.09|186.99|5
1654408600000|2022-06-05 05:56:40|189.1|187|189.11|187.01|189.13|187.03|189.09|186.99|6
1654408610000|2022-06-05 05:56:50|189.13|187.03|189.12|187.02|189.13|187.03|189.11|187.01|5
1654408620000|2022-06-05 05:57:00|189.11|187.01|189.11|187.01|189.11|187.01|189.11|187.01|1
1654408640000|2022-06-05 05:57:20|189.12|187.02|189.18|187.08|189.23|187.13|189.12|187.02|15
1654408650000|2022-06-05 05:57:30|189.19|187.09|189.23|187.13|189.23|187.13|189.19|187.09|4
1654408660000|2022-06-05 05:57:40|189.24|187.14|189.24|187.14|189.24|187.14|189.24|187.14|1
1654408670000|2022-06-05 05:57:50|189.23|187.13|189.23|187.13|189.23|187.13|189.22|187.12|3
1654408680000|2022-06-05 05:58:00|189.24|187.14|189.22|187.12|189.24|187.14|189.22|187.12|3
1654408690000|2022-06-05 05:58:10|189.21|187.11|189.08|186.98|189.21|187.11|189.06|186.96|12
1654408700000|2022-06-05 05:58:20|189.09|186.99|189.07|186.97|189.09|186.99|189.07|186.97|7
1654408710000|2022-06-05 05:58:30|189.06|186.96|189.06|186.96|189.06|186.96|189.06|186.96|1
1654408720000|2022-06-05 05:58:40|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654408730000|2022-06-05 05:58:50|189.04|186.94|189.04|186.94|189.04|186.94|189.04|186.94|1
1654408740000|2022-06-05 05:59:00|189.05|186.95|189.03|186.93|189.07|186.97|189.03|186.93|5
1654408750000|2022-06-05 05:59:10|189.02|186.92|188.95|186.85|189.02|186.92|188.95|186.85|10
1654408760000|2022-06-05 05:59:20|188.94|186.84|188.96|186.86|188.96|186.86|188.93|186.83|5
1654408770000|2022-06-05 05:59:30|188.95|186.85|188.96|186.86|188.96|186.86|188.95|186.85|2
1654408780000|2022-06-05 05:59:40|188.95|186.85|188.95|186.85|188.95|186.85|188.95|186.85|1
1654408790000|2022-06-05 05:59:50|188.96|186.86|188.97|186.87|188.98|186.88|188.96|186.86|4
1654408800000|2022-06-05 06:00:00|188.98|186.88|189.02|186.92|189.07|186.97|188.98|186.88|14
1654408810000|2022-06-05 06:00:10|189.01|186.91|189.03|186.93|189.03|186.93|188.99|186.89|8
1654408820000|2022-06-05 06:00:20|189.04|186.94|189.06|186.96|189.06|186.96|189.04|186.94|3
1654408830000|2022-06-05 06:00:30|189.07|186.97|189.07|186.97|189.07|186.97|189.05|186.95|9
1654408840000|2022-06-05 06:00:40|189.06|186.96|189.07|186.97|189.07|186.97|189.06|186.96|2
1654408850000|2022-06-05 06:00:50|189.06|186.96|189.04|186.94|189.06|186.96|189.04|186.94|2
1654408860000|2022-06-05 06:01:00|189.03|186.93|188.99|186.89|189.03|186.93|188.98|186.88|6
1654408870000|2022-06-05 06:01:10|189|186.9|188.99|186.89|189|186.9|188.97|186.87|11
1654408900000|2022-06-05 06:01:40|189|186.9|188.96|186.86|189|186.9|188.96|186.86|5
1654408910000|2022-06-05 06:01:50|188.97|186.87|188.94|186.84|188.97|186.87|188.94|186.84|4
1654408920000|2022-06-05 06:02:00|188.93|186.83|188.92|186.82|188.94|186.84|188.91|186.81|7
1654408930000|2022-06-05 06:02:10|188.94|186.84|188.94|186.84|188.94|186.84|188.92|186.82|4
1654408940000|2022-06-05 06:02:20|188.93|186.83|188.93|186.83|188.94|186.84|188.93|186.83|3
1654408950000|2022-06-05 06:02:30|188.92|186.82|188.91|186.81|188.93|186.83|188.91|186.81|6
1654408960000|2022-06-05 06:02:40|188.92|186.82|188.9|186.8|188.93|186.83|188.9|186.8|5
1654408970000|2022-06-05 06:02:50|188.92|186.82|188.94|186.84|188.94|186.84|188.9|186.8|6
1654409000000|2022-06-05 06:03:20|188.93|186.83|188.93|186.83|188.93|186.83|188.93|186.83|1
1654409010000|2022-06-05 06:03:30|188.94|186.84|188.94|186.84|188.94|186.84|188.93|186.83|3
1654409030000|2022-06-05 06:03:50|188.93|186.83|188.87|186.77|188.93|186.83|188.86|186.76|6
1654409050000|2022-06-05 06:04:10|188.86|186.76|188.87|186.77|188.87|186.77|188.86|186.76|2
1654409070000|2022-06-05 06:04:30|188.9|186.8|188.93|186.83|188.93|186.83|188.89|186.79|4
1654409090000|2022-06-05 06:04:50|188.92|186.82|188.92|186.82|188.92|186.82|188.92|186.82|1
1654409100000|2022-06-05 06:05:00|188.9|186.8|188.92|186.82|188.92|186.82|188.9|186.8|3
1654409110000|2022-06-05 06:05:10|188.93|186.83|188.93|186.83|188.93|186.83|188.93|186.83|1
1654409120000|2022-06-05 06:05:20|188.95|186.85|188.94|186.84|188.95|186.85|188.94|186.84|2
1654409130000|2022-06-05 06:05:30|188.93|186.83|188.92|186.82|188.93|186.83|188.92|186.82|2
1654409140000|2022-06-05 06:05:40|188.93|186.83|188.91|186.81|188.93|186.83|188.91|186.81|3
1654409150000|2022-06-05 06:05:50|188.93|186.83|188.94|186.84|188.94|186.84|188.92|186.82|4
1654409160000|2022-06-05 06:06:00|188.95|186.85|188.93|186.83|188.95|186.85|188.93|186.83|5
1654409170000|2022-06-05 06:06:10|188.92|186.82|188.92|186.82|188.92|186.82|188.92|186.82|1
1654409180000|2022-06-05 06:06:20|188.93|186.83|188.93|186.83|188.93|186.83|188.93|186.83|1
1654409190000|2022-06-05 06:06:30|188.92|186.82|188.92|186.82|188.93|186.83|188.92|186.82|3
1654409200000|2022-06-05 06:06:40|188.93|186.83|188.93|186.83|188.93|186.83|188.93|186.83|1
1654409220000|2022-06-05 06:07:00|188.92|186.82|188.95|186.85|188.95|186.85|188.92|186.82|3
1654409230000|2022-06-05 06:07:10|188.94|186.84|188.94|186.84|188.94|186.84|188.94|186.84|1
1654409240000|2022-06-05 06:07:20|188.95|186.85|188.94|186.84|188.95|186.85|188.94|186.84|2
1654409250000|2022-06-05 06:07:30|188.95|186.85|188.95|186.85|188.97|186.87|188.95|186.85|5
1654409260000|2022-06-05 06:07:40|188.96|186.86|188.97|186.87|188.97|186.87|188.95|186.85|4
1654409280000|2022-06-05 06:08:00|188.98|186.88|188.98|186.88|188.98|186.88|188.97|186.87|3
1654409290000|2022-06-05 06:08:10|188.97|186.87|188.96|186.86|188.97|186.87|188.96|186.86|2
1654409300000|2022-06-05 06:08:20|188.95|186.85|188.96|186.86|188.98|186.88|188.95|186.85|4
1654409310000|2022-06-05 06:08:30|188.97|186.87|188.99|186.89|188.99|186.89|188.97|186.87|2
1654409320000|2022-06-05 06:08:40|189|186.9|189.02|186.92|189.02|186.92|189|186.9|3
1654409330000|2022-06-05 06:08:50|189.03|186.93|189.03|186.93|189.03|186.93|189.02|186.92|3
1654409340000|2022-06-05 06:09:00|189.02|186.92|189.05|186.95|189.06|186.96|189.02|186.92|7
1654409350000|2022-06-05 06:09:10|189.06|186.96|189.04|186.94|189.06|186.96|189.03|186.93|9
1654409360000|2022-06-05 06:09:20|189.05|186.95|189.04|186.94|189.05|186.95|189.04|186.94|2
1654409370000|2022-06-05 06:09:30|189.05|186.95|189.04|186.94|189.05|186.95|189.04|186.94|4
1654409380000|2022-06-05 06:09:40|189.05|186.95|189.07|186.97|189.09|186.99|189.05|186.95|4
1654409390000|2022-06-05 06:09:50|189.08|186.98|189.07|186.97|189.08|186.98|189.06|186.96|6
1654409400000|2022-06-05 06:10:00|189.08|186.98|189.06|186.96|189.08|186.98|189.06|186.96|5
1654409410000|2022-06-05 06:10:10|189.08|186.98|189.07|186.97|189.08|186.98|189.06|186.96|5
1654409420000|2022-06-05 06:10:20|189.08|186.98|189.08|186.98|189.09|186.99|189.07|186.97|6
1654409430000|2022-06-05 06:10:30|189.07|186.97|189.09|186.99|189.09|186.99|189.07|186.97|5
1654409440000|2022-06-05 06:10:40|189.07|186.97|189.08|186.98|189.09|186.99|189.07|186.97|4
1654409450000|2022-06-05 06:10:50|189.05|186.95|189.05|186.95|189.05|186.95|189.04|186.94|3
1654409460000|2022-06-05 06:11:00|189.04|186.94|189.03|186.93|189.04|186.94|189.02|186.92|7
1654409470000|2022-06-05 06:11:10|189.02|186.92|188.99|186.89|189.02|186.92|188.99|186.89|5
1654409480000|2022-06-05 06:11:20|189|186.9|189|186.9|189.01|186.91|189|186.9|3
1654409490000|2022-06-05 06:11:30|189.01|186.91|189.01|186.91|189.02|186.92|189.01|186.91|3
1654409500000|2022-06-05 06:11:40|189|186.9|189.01|186.91|189.02|186.92|189|186.9|3
1654409510000|2022-06-05 06:11:50|189.02|186.92|189.02|186.92|189.02|186.92|189.01|186.91|5
1654409520000|2022-06-05 06:12:00|189.01|186.91|189|186.9|189.01|186.91|189|186.9|2
1654409530000|2022-06-05 06:12:10|189.01|186.91|189.03|186.93|189.03|186.93|189.01|186.91|3
1654409540000|2022-06-05 06:12:20|189.02|186.92|189.03|186.93|189.03|186.93|189.02|186.92|2
1654409570000|2022-06-05 06:12:50|189.04|186.94|189.04|186.94|189.04|186.94|189.04|186.94|1
1654409580000|2022-06-05 06:13:00|189.03|186.93|189.04|186.94|189.04|186.94|189.02|186.92|4
1654409600000|2022-06-05 06:13:20|189.03|186.93|189.03|186.93|189.03|186.93|189.03|186.93|1
1654409610000|2022-06-05 06:13:30|189.04|186.94|189.02|186.92|189.04|186.94|189.02|186.92|4
1654409620000|2022-06-05 06:13:40|189.01|186.91|189.02|186.92|189.02|186.92|189.01|186.91|2
1654409630000|2022-06-05 06:13:50|189.01|186.91|189.01|186.91|189.01|186.91|189|186.9|3
1654409640000|2022-06-05 06:14:00|188.97|186.87|188.97|186.87|188.97|186.87|188.97|186.87|1
1654409680000|2022-06-05 06:14:40|188.98|186.88|189|186.9|189|186.9|188.97|186.87|3
1654409690000|2022-06-05 06:14:50|188.99|186.89|188.98|186.88|188.99|186.89|188.97|186.87|4
1654409700000|2022-06-05 06:15:00|188.99|186.89|188.99|186.89|189.02|186.92|188.99|186.89|5
1654409720000|2022-06-05 06:15:20|189|186.9|188.98|186.88|189|186.9|188.98|186.88|3
1654409730000|2022-06-05 06:15:30|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|2
1654409750000|2022-06-05 06:15:50|188.97|186.87|188.98|186.88|188.98|186.88|188.97|186.87|4
1654409790000|2022-06-05 06:16:30|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|2
1654409800000|2022-06-05 06:16:40|188.97|186.87|188.99|186.89|188.99|186.89|188.97|186.87|4
1654409820000|2022-06-05 06:17:00|188.98|186.88|188.98|186.88|188.98|186.88|188.98|186.88|1
1654409830000|2022-06-05 06:17:10|188.97|186.87|188.98|186.88|188.98|186.88|188.97|186.87|2
1654409840000|2022-06-05 06:17:20|188.97|186.87|188.98|186.88|188.98|186.88|188.97|186.87|2
1654409850000|2022-06-05 06:17:30|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|4
1654409860000|2022-06-05 06:17:40|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|4
1654409870000|2022-06-05 06:17:50|188.99|186.89|188.99|186.89|188.99|186.89|188.99|186.89|1
1654409880000|2022-06-05 06:18:00|188.98|186.88|188.97|186.87|188.98|186.88|188.97|186.87|2
1654409900000|2022-06-05 06:18:20|188.98|186.88|188.98|186.88|188.98|186.88|188.98|186.88|1
1654409910000|2022-06-05 06:18:30|188.99|186.89|188.99|186.89|188.99|186.89|188.99|186.89|1
1654409920000|2022-06-05 06:18:40|188.98|186.88|188.99|186.89|188.99|186.89|188.98|186.88|2
1654409930000|2022-06-05 06:18:50|188.97|186.87|188.96|186.86|188.97|186.87|188.96|186.86|2
1654409940000|2022-06-05 06:19:00|188.95|186.85|188.94|186.84|188.96|186.86|188.94|186.84|5
1654409950000|2022-06-05 06:19:10|188.96|186.86|188.93|186.83|188.97|186.87|188.92|186.82|8
1654409960000|2022-06-05 06:19:20|188.95|186.85|188.96|186.86|188.96|186.86|188.95|186.85|2
1654409970000|2022-06-05 06:19:30|188.95|186.85|188.94|186.84|188.96|186.86|188.94|186.84|6
1654409990000|2022-06-05 06:19:50|188.96|186.86|189.02|186.92|189.06|186.96|188.93|186.83|15
1654410000000|2022-06-05 06:20:00|188.99|186.89|188.95|186.85|188.99|186.89|188.93|186.83|8
1654410010000|2022-06-05 06:20:10|188.96|186.86|188.94|186.84|188.96|186.86|188.94|186.84|2
1654410020000|2022-06-05 06:20:20|188.97|186.87|188.95|186.85|188.97|186.87|188.95|186.85|6
1654410030000|2022-06-05 06:20:30|188.96|186.86|188.97|186.87|188.98|186.88|188.94|186.84|8
1654410040000|2022-06-05 06:20:40|188.96|186.86|188.94|186.84|188.96|186.86|188.94|186.84|3
1654410050000|2022-06-05 06:20:50|188.93|186.83|188.92|186.82|188.93|186.83|188.92|186.82|2
1654410060000|2022-06-05 06:21:00|188.93|186.83|188.96|186.86|188.96|186.86|188.93|186.83|12
1654410070000|2022-06-05 06:21:10|188.95|186.85|189.01|186.91|189.02|186.92|188.95|186.85|8
1654410080000|2022-06-05 06:21:20|189.02|186.92|189.04|186.94|189.06|186.96|189.02|186.92|9
1654410090000|2022-06-05 06:21:30|189.03|186.93|189.01|186.91|189.03|186.93|189.01|186.91|3
1654410100000|2022-06-05 06:21:40|189.02|186.92|189.02|186.92|189.02|186.92|189.02|186.92|1
1654410110000|2022-06-05 06:21:50|188.97|186.87|188.97|186.87|188.97|186.87|188.97|186.87|1
1654410120000|2022-06-05 06:22:00|188.98|186.88|188.98|186.88|188.98|186.88|188.98|186.88|1
1654410130000|2022-06-05 06:22:10|188.97|186.87|188.96|186.86|188.98|186.88|188.96|186.86|4
1654410140000|2022-06-05 06:22:20|188.95|186.85|188.97|186.87|188.98|186.88|188.95|186.85|6
1654410150000|2022-06-05 06:22:30|188.96|186.86|188.98|186.88|188.98|186.88|188.96|186.86|4
1654410160000|2022-06-05 06:22:40|188.97|186.87|188.88|186.78|188.97|186.87|188.88|186.78|8
1654410170000|2022-06-05 06:22:50|188.9|186.8|188.9|186.8|188.9|186.8|188.87|186.77|7
1654410190000|2022-06-05 06:23:10|188.89|186.79|188.91|186.81|188.92|186.82|188.88|186.78|6
1654410210000|2022-06-05 06:23:30|188.9|186.8|188.9|186.8|188.91|186.81|188.89|186.79|5
1654410220000|2022-06-05 06:23:40|188.89|186.79|188.89|186.79|188.89|186.79|188.89|186.79|1
1654410230000|2022-06-05 06:23:50|188.88|186.78|188.87|186.77|188.92|186.82|188.87|186.77|5
1654410240000|2022-06-05 06:24:00|188.86|186.76|188.86|186.76|188.86|186.76|188.85|186.75|3
1654410250000|2022-06-05 06:24:10|188.9|186.8|188.92|186.82|188.92|186.82|188.9|186.8|4
1654410270000|2022-06-05 06:24:30|188.9|186.8|188.91|186.81|188.91|186.81|188.88|186.78|4
1654410280000|2022-06-05 06:24:40|188.92|186.82|188.91|186.81|188.92|186.82|188.89|186.79|3
1654410290000|2022-06-05 06:24:50|188.89|186.79|188.91|186.81|188.91|186.81|188.89|186.79|3
1654410300000|2022-06-05 06:25:00|188.92|186.82|188.93|186.83|188.96|186.86|188.92|186.82|8
1654410310000|2022-06-05 06:25:10|188.92|186.82|188.94|186.84|188.94|186.84|188.92|186.82|3
1654410320000|2022-06-05 06:25:20|188.93|186.83|188.91|186.81|188.95|186.85|188.9|186.8|8
1654410330000|2022-06-05 06:25:30|188.92|186.82|188.97|186.87|188.97|186.87|188.92|186.82|6
1654410340000|2022-06-05 06:25:40|188.95|186.85|188.97|186.87|188.97|186.87|188.95|186.85|2
1654410350000|2022-06-05 06:25:50|188.96|186.86|188.96|186.86|188.96|186.86|188.96|186.86|1
1654410360000|2022-06-05 06:26:00|188.97|186.87|189.01|186.91|189.02|186.92|188.97|186.87|6
1654410370000|2022-06-05 06:26:10|189.02|186.92|189.03|186.93|189.03|186.93|189.01|186.91|5
1654410380000|2022-06-05 06:26:20|189.05|186.95|189.04|186.94|189.05|186.95|189.04|186.94|4
1654410390000|2022-06-05 06:26:30|189.05|186.95|189.07|186.97|189.08|186.98|189.03|186.93|7
1654410400000|2022-06-05 06:26:40|189.06|186.96|189.06|186.96|189.06|186.96|189.03|186.93|9
1654410410000|2022-06-05 06:26:50|189.07|186.97|189.07|186.97|189.07|186.97|189.04|186.94|3
1654410420000|2022-06-05 06:27:00|189.08|186.98|189.15|187.05|189.16|187.06|189.08|186.98|6
1654410430000|2022-06-05 06:27:10|189.17|187.07|189.25|187.15|189.26|187.16|189.17|187.07|6
1654410440000|2022-06-05 06:27:20|189.24|187.14|189.26|187.16|189.26|187.16|189.24|187.14|3
1654410450000|2022-06-05 06:27:30|189.24|187.14|189.26|187.16|189.26|187.16|189.24|187.14|3
1654410470000|2022-06-05 06:27:50|189.25|187.15|189.26|187.16|189.26|187.16|189.25|187.15|2
1654410480000|2022-06-05 06:28:00|189.25|187.15|189.25|187.15|189.28|187.18|189.2|187.1|16
1654410490000|2022-06-05 06:28:10|189.26|187.16|189.28|187.18|189.28|187.18|189.26|187.16|7
1654410500000|2022-06-05 06:28:20|189.25|187.15|189.22|187.12|189.25|187.15|189.2|187.1|4
1654410510000|2022-06-05 06:28:30|189.21|187.11|189.19|187.09|189.21|187.11|189.18|187.08|5
1654410520000|2022-06-05 06:28:40|189.18|187.08|189.22|187.12|189.22|187.12|189.18|187.08|3
1654410530000|2022-06-05 06:28:50|189.19|187.09|189.21|187.11|189.22|187.12|189.19|187.09|6
1654410540000|2022-06-05 06:29:00|189.24|187.14|189.24|187.14|189.27|187.17|189.23|187.13|8
1654410550000|2022-06-05 06:29:10|189.22|187.12|189.17|187.07|189.22|187.12|189.17|187.07|3
1654410560000|2022-06-05 06:29:20|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654410580000|2022-06-05 06:29:40|189.19|187.09|189.19|187.09|189.22|187.12|189.19|187.09|5
1654410590000|2022-06-05 06:29:50|189.18|187.08|189.11|187.01|189.18|187.08|189.11|187.01|9
1654410600000|2022-06-05 06:30:00|189.12|187.02|189.11|187.01|189.13|187.03|189.11|187.01|5
1654410610000|2022-06-05 06:30:10|189.12|187.02|189.13|187.03|189.13|187.03|189.12|187.02|2
1654410620000|2022-06-05 06:30:20|189.15|187.05|189.22|187.12|189.25|187.15|189.15|187.05|14
1654410630000|2022-06-05 06:30:30|189.23|187.13|189.22|187.12|189.23|187.13|189.22|187.12|2
1654410640000|2022-06-05 06:30:40|189.2|187.1|189.19|187.09|189.21|187.11|189.19|187.09|4
1654410650000|2022-06-05 06:30:50|189.18|187.08|189.2|187.1|189.2|187.1|189.18|187.08|3
1654410660000|2022-06-05 06:31:00|189.18|187.08|189.17|187.07|189.18|187.08|189.16|187.06|6
1654410670000|2022-06-05 06:31:10|189.16|187.06|189.16|187.06|189.17|187.07|189.16|187.06|3
1654410680000|2022-06-05 06:31:20|189.17|187.07|189.16|187.06|189.17|187.07|189.16|187.06|2
1654410690000|2022-06-05 06:31:30|189.17|187.07|189.19|187.09|189.19|187.09|189.17|187.07|3
1654410700000|2022-06-05 06:31:40|189.18|187.08|189.14|187.04|189.18|187.08|189.14|187.04|5
1654410710000|2022-06-05 06:31:50|189.15|187.05|189.14|187.04|189.15|187.05|189.14|187.04|2
1654410720000|2022-06-05 06:32:00|189.15|187.05|189.16|187.06|189.16|187.06|189.15|187.05|2
1654410730000|2022-06-05 06:32:10|189.17|187.07|189.19|187.09|189.2|187.1|189.17|187.07|10
1654410740000|2022-06-05 06:32:20|189.2|187.1|189.19|187.09|189.2|187.1|189.19|187.09|4
1654410770000|2022-06-05 06:32:50|189.2|187.1|189.2|187.1|189.2|187.1|189.19|187.09|3
1654410790000|2022-06-05 06:33:10|189.18|187.08|189.19|187.09|189.2|187.1|189.18|187.08|5
1654410800000|2022-06-05 06:33:20|189.18|187.08|189.19|187.09|189.2|187.1|189.18|187.08|4
1654410830000|2022-06-05 06:33:50|189.18|187.08|189.14|187.04|189.18|187.08|189.14|187.04|2
1654410840000|2022-06-05 06:34:00|189.15|187.05|189.13|187.03|189.16|187.06|189.13|187.03|5
1654410860000|2022-06-05 06:34:20|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654410880000|2022-06-05 06:34:40|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654410890000|2022-06-05 06:34:50|189.12|187.02|189.09|186.99|189.12|187.02|189.09|186.99|2
1654410900000|2022-06-05 06:35:00|189.08|186.98|189.08|186.98|189.09|186.99|189.08|186.98|3
1654410910000|2022-06-05 06:35:10|189.09|186.99|189.09|186.99|189.11|187.01|189.09|186.99|5
1654410950000|2022-06-05 06:35:50|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|2
1654410960000|2022-06-05 06:36:00|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|4
1654410970000|2022-06-05 06:36:10|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|4
1654410980000|2022-06-05 06:36:20|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654410990000|2022-06-05 06:36:30|189.06|186.96|189.06|186.96|189.06|186.96|189.06|186.96|1
1654411000000|2022-06-05 06:36:40|189.08|186.98|189.06|186.96|189.08|186.98|189.06|186.96|2
1654411010000|2022-06-05 06:36:50|189.08|186.98|189.24|187.14|189.25|187.15|189.08|186.98|13
1654411020000|2022-06-05 06:37:00|189.21|187.11|189.25|187.15|189.25|187.15|189.21|187.11|8
1654411030000|2022-06-05 06:37:10|189.26|187.16|189.26|187.16|189.26|187.16|189.24|187.14|4
1654411040000|2022-06-05 06:37:20|189.24|187.14|189.23|187.13|189.25|187.15|189.23|187.13|4
1654411050000|2022-06-05 06:37:30|189.24|187.14|189.25|187.15|189.25|187.15|189.24|187.14|2
1654411060000|2022-06-05 06:37:40|189.26|187.16|189.26|187.16|189.26|187.16|189.26|187.16|1
1654411070000|2022-06-05 06:37:50|189.24|187.14|189.25|187.15|189.26|187.16|189.24|187.14|4
1654411080000|2022-06-05 06:38:00|189.2|187.1|189.19|187.09|189.2|187.1|189.15|187.05|7
1654411090000|2022-06-05 06:38:10|189.2|187.1|189.17|187.07|189.21|187.11|189.17|187.07|8
1654411100000|2022-06-05 06:38:20|189.18|187.08|189.21|187.11|189.21|187.11|189.17|187.07|6
1654411110000|2022-06-05 06:38:30|189.22|187.12|189.23|187.13|189.24|187.14|189.22|187.12|3
1654411130000|2022-06-05 06:38:50|189.2|187.1|189.21|187.11|189.21|187.11|189.2|187.1|2
1654411140000|2022-06-05 06:39:00|189.22|187.12|189.22|187.12|189.22|187.12|189.22|187.12|1
1654411150000|2022-06-05 06:39:10|189.23|187.13|189.26|187.16|189.27|187.17|189.23|187.13|7
1654411170000|2022-06-05 06:39:30|189.25|187.15|189.27|187.17|189.27|187.17|189.25|187.15|3
1654411190000|2022-06-05 06:39:50|189.28|187.18|189.3|187.2|189.31|187.21|189.28|187.18|5
1654411200000|2022-06-05 06:40:00|189.28|187.18|189.3|187.2|189.3|187.2|189.28|187.18|3
1654411210000|2022-06-05 06:40:10|189.28|187.18|189.25|187.15|189.28|187.18|189.25|187.15|4
1654411220000|2022-06-05 06:40:20|189.26|187.16|189.27|187.17|189.27|187.17|189.26|187.16|2
1654411240000|2022-06-05 06:40:40|189.26|187.16|189.25|187.15|189.26|187.16|189.25|187.15|2
1654411250000|2022-06-05 06:40:50|189.26|187.16|189.28|187.18|189.28|187.18|189.26|187.16|2
1654411260000|2022-06-05 06:41:00|189.29|187.19|189.25|187.15|189.29|187.19|189.24|187.14|4
1654411270000|2022-06-05 06:41:10|189.26|187.16|189.27|187.17|189.27|187.17|189.26|187.16|2
1654411290000|2022-06-05 06:41:30|189.28|187.18|189.28|187.18|189.28|187.18|189.26|187.16|4
1654411310000|2022-06-05 06:41:50|189.27|187.17|189.27|187.17|189.27|187.17|189.27|187.17|1
1654411320000|2022-06-05 06:42:00|189.28|187.18|189.3|187.2|189.3|187.2|189.28|187.18|5
1654411330000|2022-06-05 06:42:10|189.32|187.22|189.31|187.21|189.32|187.22|189.3|187.2|3
1654411340000|2022-06-05 06:42:20|189.29|187.19|189.28|187.18|189.29|187.19|189.28|187.18|2
1654411350000|2022-06-05 06:42:30|189.29|187.19|189.3|187.2|189.3|187.2|189.29|187.19|2
1654411370000|2022-06-05 06:42:50|189.31|187.21|189.27|187.17|189.31|187.21|189.27|187.17|3
1654411380000|2022-06-05 06:43:00|189.28|187.18|189.29|187.19|189.29|187.19|189.27|187.17|8
1654411400000|2022-06-05 06:43:20|189.3|187.2|189.31|187.21|189.31|187.21|189.3|187.2|2
1654411410000|2022-06-05 06:43:30|189.3|187.2|189.3|187.2|189.3|187.2|189.3|187.2|1
1654411450000|2022-06-05 06:44:10|189.29|187.19|189.29|187.19|189.3|187.2|189.28|187.18|5
1654411460000|2022-06-05 06:44:20|189.3|187.2|189.3|187.2|189.3|187.2|189.3|187.2|1
1654411470000|2022-06-05 06:44:30|189.29|187.19|189.3|187.2|189.3|187.2|189.28|187.18|4
1654411490000|2022-06-05 06:44:50|189.31|187.21|189.3|187.2|189.31|187.21|189.29|187.19|4
1654411500000|2022-06-05 06:45:00|189.29|187.19|189.29|187.19|189.29|187.19|189.29|187.19|1
1654411540000|2022-06-05 06:45:40|189.28|187.18|189.26|187.16|189.28|187.18|189.23|187.13|9
1654411550000|2022-06-05 06:45:50|189.23|187.13|189.24|187.14|189.26|187.16|189.23|187.13|4
1654411560000|2022-06-05 06:46:00|189.27|187.17|189.25|187.15|189.27|187.17|189.25|187.15|3
1654411570000|2022-06-05 06:46:10|189.26|187.16|189.28|187.18|189.29|187.19|189.25|187.15|6
1654411580000|2022-06-05 06:46:20|189.25|187.15|189.21|187.11|189.28|187.18|189.21|187.11|10
1654411590000|2022-06-05 06:46:30|189.22|187.12|189.22|187.12|189.22|187.12|189.22|187.12|1
1654411600000|2022-06-05 06:46:40|189.21|187.11|189.25|187.15|189.26|187.16|189.21|187.11|7
1654411610000|2022-06-05 06:46:50|189.24|187.14|189.24|187.14|189.24|187.14|189.24|187.14|1
1654411630000|2022-06-05 06:47:10|189.23|187.13|189.23|187.13|189.23|187.13|189.23|187.13|1
1654411650000|2022-06-05 06:47:30|189.21|187.11|189.23|187.13|189.23|187.13|189.21|187.11|3
1654411660000|2022-06-05 06:47:40|189.24|187.14|189.21|187.11|189.24|187.14|189.21|187.11|6
1654411680000|2022-06-05 06:48:00|189.2|187.1|189.2|187.1|189.2|187.1|189.2|187.1|1
1654411690000|2022-06-05 06:48:10|189.21|187.11|189.21|187.11|189.21|187.11|189.21|187.11|1
1654411700000|2022-06-05 06:48:20|189.22|187.12|189.22|187.12|189.23|187.13|189.22|187.12|3
1654411710000|2022-06-05 06:48:30|189.21|187.11|189.2|187.1|189.21|187.11|189.19|187.09|5
1654411720000|2022-06-05 06:48:40|189.21|187.11|189.2|187.1|189.21|187.11|189.2|187.1|2
1654411730000|2022-06-05 06:48:50|189.21|187.11|189.18|187.08|189.22|187.12|189.17|187.07|9
1654411740000|2022-06-05 06:49:00|189.15|187.05|189.14|187.04|189.16|187.06|189.14|187.04|4
1654411760000|2022-06-05 06:49:20|189.15|187.05|189.18|187.08|189.18|187.08|189.15|187.05|5
1654411770000|2022-06-05 06:49:30|189.19|187.09|189.18|187.08|189.19|187.09|189.17|187.07|3
1654411780000|2022-06-05 06:49:40|189.19|187.09|189.18|187.08|189.19|187.09|189.18|187.08|2
1654411790000|2022-06-05 06:49:50|189.17|187.07|189.17|187.07|189.17|187.07|189.17|187.07|1
1654411800000|2022-06-05 06:50:00|189.15|187.05|189.09|186.99|189.15|187.05|189.08|186.98|8
1654411810000|2022-06-05 06:50:10|189.1|187|189.09|186.99|189.1|187|189.09|186.99|4
1654411820000|2022-06-05 06:50:20|189.11|187.01|189.09|186.99|189.11|187.01|189.08|186.98|9
1654411840000|2022-06-05 06:50:40|189.08|186.98|189.08|186.98|189.09|186.99|189.08|186.98|3
1654411850000|2022-06-05 06:50:50|189.09|186.99|189.09|186.99|189.09|186.99|189.09|186.99|1
1654411860000|2022-06-05 06:51:00|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|2
1654411880000|2022-06-05 06:51:20|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|2
1654411890000|2022-06-05 06:51:30|189.06|186.96|189.08|186.98|189.08|186.98|189.05|186.95|5
1654411900000|2022-06-05 06:51:40|189.07|186.97|189.09|186.99|189.09|186.99|189.07|186.97|5
1654411910000|2022-06-05 06:51:50|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|2
1654411920000|2022-06-05 06:52:00|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|2
1654411940000|2022-06-05 06:52:20|189.08|186.98|189.09|186.99|189.09|186.99|189.08|186.98|2
1654411950000|2022-06-05 06:52:30|189.08|186.98|189.07|186.97|189.08|186.98|189.06|186.96|4
1654411960000|2022-06-05 06:52:40|189.08|186.98|189.03|186.93|189.08|186.98|189.03|186.93|4
1654411970000|2022-06-05 06:52:50|189.04|186.94|189.03|186.93|189.04|186.94|189.03|186.93|2
1654411980000|2022-06-05 06:53:00|189.04|186.94|189.05|186.95|189.05|186.95|189.04|186.94|2
1654411990000|2022-06-05 06:53:10|189.04|186.94|189.03|186.93|189.04|186.94|189.02|186.92|5
1654412000000|2022-06-05 06:53:20|189.04|186.94|189.04|186.94|189.05|186.95|189.04|186.94|3
1654412010000|2022-06-05 06:53:30|189.03|186.93|189.03|186.93|189.03|186.93|189.03|186.93|1
1654412020000|2022-06-05 06:53:40|189.02|186.92|189.01|186.91|189.02|186.92|189.01|186.91|2
1654412030000|2022-06-05 06:53:50|189.03|186.93|189.03|186.93|189.05|186.95|189.03|186.93|5
1654412040000|2022-06-05 06:54:00|189.02|186.92|189.02|186.92|189.02|186.92|189.02|186.92|1
1654412050000|2022-06-05 06:54:10|188.98|186.88|188.98|186.88|188.99|186.89|188.98|186.88|3
1654412060000|2022-06-05 06:54:20|188.97|186.87|188.98|186.88|188.98|186.88|188.97|186.87|2
1654412070000|2022-06-05 06:54:30|188.97|186.87|188.98|186.88|188.98|186.88|188.97|186.87|2
1654412080000|2022-06-05 06:54:40|188.97|186.87|188.98|186.88|188.98|186.88|188.97|186.87|2
1654412110000|2022-06-05 06:55:10|188.99|186.89|188.98|186.88|188.99|186.89|188.97|186.87|4
1654412230000|2022-06-05 06:57:10|188.99|186.89|188.99|186.89|188.99|186.89|188.99|186.89|1
1654412250000|2022-06-05 06:57:30|188.98|186.88|188.98|186.88|188.99|186.89|188.98|186.88|3
1654412260000|2022-06-05 06:57:40|188.97|186.87|188.97|186.87|188.97|186.87|188.97|186.87|1
1654412270000|2022-06-05 06:57:50|188.96|186.86|188.96|186.86|188.96|186.86|188.96|186.86|1
1654412280000|2022-06-05 06:58:00|188.99|186.89|188.99|186.89|189|186.9|188.99|186.89|3
1654412290000|2022-06-05 06:58:10|188.98|186.88|188.99|186.89|188.99|186.89|188.97|186.87|7
1654412300000|2022-06-05 06:58:20|188.98|186.88|188.99|186.89|188.99|186.89|188.98|186.88|4
1654412310000|2022-06-05 06:58:30|188.98|186.88|188.99|186.89|188.99|186.89|188.98|186.88|2
1654412320000|2022-06-05 06:58:40|188.98|186.88|188.97|186.87|188.98|186.88|188.95|186.85|6
1654412330000|2022-06-05 06:58:50|188.95|186.85|188.96|186.86|188.96|186.86|188.95|186.85|2
1654412340000|2022-06-05 06:59:00|188.97|186.87|188.94|186.84|188.97|186.87|188.93|186.83|6
1654412350000|2022-06-05 06:59:10|188.93|186.83|188.95|186.85|188.95|186.85|188.93|186.83|3
1654412360000|2022-06-05 06:59:20|188.96|186.86|188.95|186.85|188.96|186.86|188.94|186.84|4
1654412380000|2022-06-05 06:59:40|188.94|186.84|188.89|186.79|188.96|186.86|188.88|186.78|10
1654412390000|2022-06-05 06:59:50|188.91|186.81|188.9|186.8|188.91|186.81|188.9|186.8|2
1654412400000|2022-06-05 07:00:00|188.91|186.81|188.98|186.88|188.98|186.88|188.87|186.77|9
1654412410000|2022-06-05 07:00:10|189.14|187.04|189.21|187.11|189.23|187.13|189.14|187.04|17
1654412420000|2022-06-05 07:00:20|189.22|187.12|189.18|187.08|189.23|187.13|189.18|187.08|9
1654412430000|2022-06-05 07:00:30|189.2|187.1|189.14|187.04|189.21|187.11|189.13|187.03|7
1654412440000|2022-06-05 07:00:40|189.12|187.02|189.1|187|189.14|187.04|189.09|186.99|7
1654412450000|2022-06-05 07:00:50|189.11|187.01|189.1|187|189.11|187.01|189.1|187|2
1654412460000|2022-06-05 07:01:00|189.09|186.99|189.09|186.99|189.1|187|189.08|186.98|5
1654412470000|2022-06-05 07:01:10|189.08|186.98|189.08|186.98|189.09|186.99|189.07|186.97|4
1654412480000|2022-06-05 07:01:20|189.09|186.99|189.05|186.95|189.09|186.99|189.05|186.95|6
1654412490000|2022-06-05 07:01:30|189.04|186.94|189.06|186.96|189.06|186.96|189.04|186.94|5
1654412500000|2022-06-05 07:01:40|189.05|186.95|188.97|186.87|189.05|186.95|188.97|186.87|3
1654412510000|2022-06-05 07:01:50|188.98|186.88|188.98|186.88|188.98|186.88|188.98|186.88|1
1654412520000|2022-06-05 07:02:00|188.99|186.89|188.98|186.88|188.99|186.89|188.98|186.88|2
1654412530000|2022-06-05 07:02:10|188.97|186.87|188.96|186.86|189|186.9|188.86|186.76|16
1654412540000|2022-06-05 07:02:20|188.98|186.88|188.97|186.87|188.98|186.88|188.96|186.86|4
1654412550000|2022-06-05 07:02:30|188.99|186.89|189.04|186.94|189.04|186.94|188.99|186.89|6
1654412560000|2022-06-05 07:02:40|189.05|186.95|189.05|186.95|189.05|186.95|189.02|186.92|8
1654412570000|2022-06-05 07:02:50|189.04|186.94|189.04|186.94|189.04|186.94|189.02|186.92|4
1654412580000|2022-06-05 07:03:00|189.03|186.93|189.01|186.91|189.05|186.95|189.01|186.91|4
1654412590000|2022-06-05 07:03:10|189|186.9|189|186.9|189|186.9|189|186.9|1
1654412600000|2022-06-05 07:03:20|189.01|186.91|189.01|186.91|189.01|186.91|189.01|186.91|1
1654412610000|2022-06-05 07:03:30|189|186.9|188.95|186.85|189.01|186.91|188.95|186.85|9
1654412620000|2022-06-05 07:03:40|188.94|186.84|188.95|186.85|188.96|186.86|188.94|186.84|4
1654412630000|2022-06-05 07:03:50|188.96|186.86|188.98|186.88|188.98|186.88|188.96|186.86|4
1654412640000|2022-06-05 07:04:00|188.96|186.86|188.95|186.85|188.97|186.87|188.95|186.85|4
1654412670000|2022-06-05 07:04:30|188.94|186.84|188.92|186.82|188.94|186.84|188.92|186.82|4
1654412680000|2022-06-05 07:04:40|188.9|186.8|188.88|186.78|188.9|186.8|188.88|186.78|3
1654412690000|2022-06-05 07:04:50|188.87|186.77|188.88|186.78|188.89|186.79|188.87|186.77|3
1654412700000|2022-06-05 07:05:00|188.86|186.76|188.86|186.76|188.86|186.76|188.84|186.74|4
1654412710000|2022-06-05 07:05:10|188.84|186.74|188.85|186.75|188.86|186.76|188.83|186.73|7
1654412720000|2022-06-05 07:05:20|188.84|186.74|188.82|186.72|188.84|186.74|188.82|186.72|3
1654412730000|2022-06-05 07:05:30|188.81|186.71|188.82|186.72|188.85|186.75|188.81|186.71|4
1654412750000|2022-06-05 07:05:50|188.89|186.79|188.91|186.81|188.91|186.81|188.89|186.79|3
1654412760000|2022-06-05 07:06:00|188.9|186.8|188.89|186.79|188.9|186.8|188.88|186.78|3
1654412770000|2022-06-05 07:06:10|188.9|186.8|188.9|186.8|188.91|186.81|188.9|186.8|3
1654412780000|2022-06-05 07:06:20|188.91|186.81|188.9|186.8|188.91|186.81|188.88|186.78|4
1654412790000|2022-06-05 07:06:30|188.88|186.78|188.88|186.78|188.88|186.78|188.88|186.78|1
1654412800000|2022-06-05 07:06:40|188.89|186.79|188.91|186.81|188.91|186.81|188.89|186.79|3
1654412810000|2022-06-05 07:06:50|188.9|186.8|188.89|186.79|188.92|186.82|188.89|186.79|4
1654412820000|2022-06-05 07:07:00|188.9|186.8|188.9|186.8|188.9|186.8|188.9|186.8|1
1654412830000|2022-06-05 07:07:10|188.89|186.79|188.89|186.79|188.89|186.79|188.89|186.79|1
1654412840000|2022-06-05 07:07:20|188.9|186.8|188.91|186.81|188.91|186.81|188.9|186.8|2
1654412850000|2022-06-05 07:07:30|188.9|186.8|188.91|186.81|188.91|186.81|188.89|186.79|6
1654412860000|2022-06-05 07:07:40|188.92|186.82|188.89|186.79|188.92|186.82|188.89|186.79|4
1654412890000|2022-06-05 07:08:10|188.87|186.77|188.9|186.8|188.9|186.8|188.87|186.77|4
1654412900000|2022-06-05 07:08:20|188.89|186.79|188.89|186.79|188.89|186.79|188.89|186.79|1
1654412920000|2022-06-05 07:08:40|188.91|186.81|188.91|186.81|188.92|186.82|188.89|186.79|6
1654412940000|2022-06-05 07:09:00|188.89|186.79|188.93|186.83|188.93|186.83|188.89|186.79|6
1654412950000|2022-06-05 07:09:10|188.91|186.81|188.96|186.86|188.96|186.86|188.91|186.81|8
1654412960000|2022-06-05 07:09:20|188.99|186.89|188.99|186.89|188.99|186.89|188.98|186.88|7
1654412980000|2022-06-05 07:09:40|188.98|186.88|189.1|187|189.1|187|188.98|186.88|11
1654412990000|2022-06-05 07:09:50|189.09|186.99|189.06|186.96|189.09|186.99|189.04|186.94|8
1654413000000|2022-06-05 07:10:00|189.07|186.97|189.17|187.07|189.17|187.07|189.07|186.97|11
1654413010000|2022-06-05 07:10:10|189.14|187.04|189.17|187.07|189.17|187.07|189.13|187.03|7
1654413030000|2022-06-05 07:10:30|189.18|187.08|189.19|187.09|189.19|187.09|189.16|187.06|3
1654413040000|2022-06-05 07:10:40|189.17|187.07|189.19|187.09|189.2|187.1|189.17|187.07|6
1654413050000|2022-06-05 07:10:50|189.18|187.08|189.18|187.08|189.19|187.09|189.18|187.08|3
1654413060000|2022-06-05 07:11:00|189.19|187.09|189.2|187.1|189.2|187.1|189.18|187.08|4
1654413070000|2022-06-05 07:11:10|189.19|187.09|189.16|187.06|189.22|187.12|189.16|187.06|11
1654413080000|2022-06-05 07:11:20|189.15|187.05|189.14|187.04|189.16|187.06|189.14|187.04|4
1654413090000|2022-06-05 07:11:30|189.15|187.05|189.16|187.06|189.17|187.07|189.14|187.04|7
1654413100000|2022-06-05 07:11:40|189.17|187.07|189.18|187.08|189.18|187.08|189.17|187.07|2
1654413110000|2022-06-05 07:11:50|189.19|187.09|189.18|187.08|189.2|187.1|189.17|187.07|4
1654413120000|2022-06-05 07:12:00|189.19|187.09|189.24|187.14|189.24|187.14|189.19|187.09|8
1654413130000|2022-06-05 07:12:10|189.23|187.13|189.23|187.13|189.24|187.14|189.2|187.1|9
1654413140000|2022-06-05 07:12:20|189.19|187.09|189.23|187.13|189.23|187.13|189.19|187.09|10
1654413150000|2022-06-05 07:12:30|189.21|187.11|189.23|187.13|189.24|187.14|189.21|187.11|7
1654413170000|2022-06-05 07:12:50|189.22|187.12|189.21|187.11|189.22|187.12|189.18|187.08|7
1654413180000|2022-06-05 07:13:00|189.22|187.12|189.24|187.14|189.24|187.14|189.22|187.12|3
1654413190000|2022-06-05 07:13:10|189.21|187.11|189.25|187.15|189.25|187.15|189.21|187.11|5
1654413200000|2022-06-05 07:13:20|189.23|187.13|189.24|187.14|189.24|187.14|189.23|187.13|2
1654413210000|2022-06-05 07:13:30|189.25|187.15|189.22|187.12|189.25|187.15|189.2|187.1|9
1654413220000|2022-06-05 07:13:40|189.24|187.14|189.24|187.14|189.24|187.14|189.23|187.13|3
1654413230000|2022-06-05 07:13:50|189.21|187.11|189.25|187.15|189.25|187.15|189.21|187.11|4
1654413240000|2022-06-05 07:14:00|189.23|187.13|189.24|187.14|189.25|187.15|189.23|187.13|3
1654413250000|2022-06-05 07:14:10|189.25|187.15|189.25|187.15|189.25|187.15|189.25|187.15|1
1654413260000|2022-06-05 07:14:20|189.23|187.13|189.25|187.15|189.26|187.16|189.23|187.13|5
1654413270000|2022-06-05 07:14:30|189.26|187.16|189.3|187.2|189.32|187.22|189.26|187.16|5
1654413280000|2022-06-05 07:14:40|189.31|187.21|189.21|187.11|189.31|187.21|189.19|187.09|9
1654413290000|2022-06-05 07:14:50|189.22|187.12|189.21|187.11|189.24|187.14|189.2|187.1|9
1654413300000|2022-06-05 07:15:00|189.22|187.12|189.24|187.14|189.24|187.14|189.22|187.12|3
1654413310000|2022-06-05 07:15:10|189.25|187.15|189.28|187.18|189.28|187.18|189.25|187.15|5
1654413320000|2022-06-05 07:15:20|189.29|187.19|189.29|187.19|189.29|187.19|189.29|187.19|1
1654413330000|2022-06-05 07:15:30|189.28|187.18|189.28|187.18|189.28|187.18|189.28|187.18|1
1654413340000|2022-06-05 07:15:40|189.29|187.19|189.29|187.19|189.29|187.19|189.28|187.18|3
1654413350000|2022-06-05 07:15:50|189.28|187.18|189.29|187.19|189.3|187.2|189.28|187.18|3
1654413360000|2022-06-05 07:16:00|189.28|187.18|189.39|187.29|189.39|187.29|189.28|187.18|8
1654413370000|2022-06-05 07:16:10|189.4|187.3|189.41|187.31|189.41|187.31|189.4|187.3|4
1654413380000|2022-06-05 07:16:20|189.42|187.32|189.42|187.32|189.42|187.32|189.41|187.31|3
1654413390000|2022-06-05 07:16:30|189.44|187.34|189.43|187.33|189.44|187.34|189.41|187.31|6
1654413400000|2022-06-05 07:16:40|189.44|187.34|189.43|187.33|189.44|187.34|189.42|187.32|6
1654413410000|2022-06-05 07:16:50|189.44|187.34|189.44|187.34|189.44|187.34|189.44|187.34|1
1654413420000|2022-06-05 07:17:00|189.43|187.33|189.41|187.31|189.43|187.33|189.41|187.31|2
1654413430000|2022-06-05 07:17:10|189.38|187.28|189.41|187.31|189.43|187.33|189.35|187.25|8
1654413440000|2022-06-05 07:17:20|189.42|187.32|189.41|187.31|189.43|187.33|189.39|187.29|10
1654413450000|2022-06-05 07:17:30|189.37|187.27|189.39|187.29|189.39|187.29|189.36|187.26|10
1654413460000|2022-06-05 07:17:40|189.4|187.3|189.39|187.29|189.4|187.3|189.38|187.28|3
1654413470000|2022-06-05 07:17:50|189.4|187.3|189.4|187.3|189.4|187.3|189.4|187.3|1
1654413480000|2022-06-05 07:18:00|189.38|187.28|189.38|187.28|189.39|187.29|189.38|187.28|3
1654413490000|2022-06-05 07:18:10|189.39|187.29|189.38|187.28|189.39|187.29|189.37|187.27|4
1654413500000|2022-06-05 07:18:20|189.39|187.29|189.34|187.24|189.39|187.29|189.34|187.24|4
1654413510000|2022-06-05 07:18:30|189.35|187.25|189.38|187.28|189.39|187.29|189.35|187.25|4
1654413520000|2022-06-05 07:18:40|189.36|187.26|189.33|187.23|189.38|187.28|189.33|187.23|8
1654413530000|2022-06-05 07:18:50|189.32|187.22|189.3|187.2|189.32|187.22|189.29|187.19|5
1654413540000|2022-06-05 07:19:00|189.32|187.22|189.32|187.22|189.32|187.22|189.32|187.22|1
1654413550000|2022-06-05 07:19:10|189.31|187.21|189.28|187.18|189.31|187.21|189.28|187.18|9
1654413560000|2022-06-05 07:19:20|189.27|187.17|189.25|187.15|189.27|187.17|189.25|187.15|5
1654413570000|2022-06-05 07:19:30|189.21|187.11|189.19|187.09|189.21|187.11|189.19|187.09|3
1654413600000|2022-06-05 07:20:00|189.18|187.08|189.11|187.01|189.18|187.08|189.11|187.01|5
1654413610000|2022-06-05 07:20:10|189.1|187|189.07|186.97|189.1|187|189.06|186.96|4
1654413620000|2022-06-05 07:20:20|189.09|186.99|189.06|186.96|189.09|186.99|189.06|186.96|2
1654413630000|2022-06-05 07:20:30|189.05|186.95|189.06|186.96|189.06|186.96|189.05|186.95|4
1654413640000|2022-06-05 07:20:40|189.07|186.97|189.06|186.96|189.07|186.97|189.06|186.96|2
1654413660000|2022-06-05 07:21:00|189.1|187|189.1|187|189.1|187|189.1|187|1
1654413680000|2022-06-05 07:21:20|189.09|186.99|189.1|187|189.11|187.01|189.09|186.99|5
1654413720000|2022-06-05 07:22:00|189.11|187.01|189.12|187.02|189.12|187.02|189.1|187|3
1654413740000|2022-06-05 07:22:20|189.13|187.03|189.23|187.13|189.23|187.13|189.13|187.03|6
1654413750000|2022-06-05 07:22:30|189.2|187.1|189.24|187.14|189.24|187.14|189.2|187.1|5
1654413760000|2022-06-05 07:22:40|189.25|187.15|189.3|187.2|189.3|187.2|189.24|187.14|4
1654413770000|2022-06-05 07:22:50|189.28|187.18|189.28|187.18|189.29|187.19|189.27|187.17|5
1654413780000|2022-06-05 07:23:00|189.29|187.19|189.29|187.19|189.29|187.19|189.29|187.19|1
1654413800000|2022-06-05 07:23:20|189.28|187.18|189.29|187.19|189.29|187.19|189.27|187.17|4
1654413820000|2022-06-05 07:23:40|189.3|187.2|189.3|187.2|189.3|187.2|189.3|187.2|1
1654413830000|2022-06-05 07:23:50|189.35|187.25|189.38|187.28|189.39|187.29|189.35|187.25|7
1654413840000|2022-06-05 07:24:00|189.39|187.29|189.41|187.31|189.41|187.31|189.37|187.27|5
1654413850000|2022-06-05 07:24:10|189.44|187.34|189.44|187.34|189.44|187.34|189.41|187.31|5
1654413860000|2022-06-05 07:24:20|189.45|187.35|189.46|187.36|189.46|187.36|189.45|187.35|4
1654413870000|2022-06-05 07:24:30|189.44|187.34|189.45|187.35|189.45|187.35|189.44|187.34|2
1654413890000|2022-06-05 07:24:50|189.44|187.34|189.43|187.33|189.44|187.34|189.43|187.33|4
1654413900000|2022-06-05 07:25:00|189.44|187.34|189.51|187.41|189.54|187.44|189.44|187.34|11
1654413910000|2022-06-05 07:25:10|189.52|187.42|189.51|187.41|189.52|187.42|189.51|187.41|4
1654413920000|2022-06-05 07:25:20|189.52|187.42|189.48|187.38|189.52|187.42|189.47|187.37|12
1654413930000|2022-06-05 07:25:30|189.49|187.39|189.5|187.4|189.5|187.4|189.49|187.39|2
1654413940000|2022-06-05 07:25:40|189.51|187.41|189.51|187.41|189.52|187.42|189.5|187.4|7
1654413950000|2022-06-05 07:25:50|189.52|187.42|189.52|187.42|189.53|187.43|189.51|187.41|7
1654413960000|2022-06-05 07:26:00|189.5|187.4|189.51|187.41|189.51|187.41|189.5|187.4|2
1654413970000|2022-06-05 07:26:10|189.52|187.42|189.53|187.43|189.53|187.43|189.52|187.42|4
1654413980000|2022-06-05 07:26:20|189.52|187.42|189.48|187.38|189.52|187.42|189.47|187.37|5
1654413990000|2022-06-05 07:26:30|189.49|187.39|189.5|187.4|189.5|187.4|189.49|187.39|2
1654414000000|2022-06-05 07:26:40|189.51|187.41|189.51|187.41|189.51|187.41|189.51|187.41|1
1654414010000|2022-06-05 07:26:50|189.52|187.42|189.52|187.42|189.52|187.42|189.52|187.42|1
1654414020000|2022-06-05 07:27:00|189.53|187.43|189.53|187.43|189.53|187.43|189.53|187.43|1
1654414030000|2022-06-05 07:27:10|189.49|187.39|189.59|187.49|189.6|187.5|189.49|187.39|10
1654414040000|2022-06-05 07:27:20|189.61|187.51|189.61|187.51|189.61|187.51|189.61|187.51|1
1654414050000|2022-06-05 07:27:30|189.6|187.5|189.6|187.5|189.6|187.5|189.57|187.47|5
1654414070000|2022-06-05 07:27:50|189.65|187.55|189.64|187.54|189.67|187.57|189.62|187.52|7
1654414080000|2022-06-05 07:28:00|189.65|187.55|189.67|187.57|189.67|187.57|189.65|187.55|3
1654414090000|2022-06-05 07:28:10|189.66|187.56|189.68|187.58|189.68|187.58|189.66|187.56|3
1654414100000|2022-06-05 07:28:20|189.67|187.57|189.67|187.57|189.67|187.57|189.65|187.55|4
1654414110000|2022-06-05 07:28:30|189.66|187.56|189.77|187.67|189.77|187.67|189.66|187.56|6
1654414120000|2022-06-05 07:28:40|189.78|187.68|189.79|187.69|189.79|187.69|189.77|187.67|6
1654414130000|2022-06-05 07:28:50|189.8|187.7|189.8|187.7|189.8|187.7|189.79|187.69|3
1654414140000|2022-06-05 07:29:00|189.77|187.67|189.79|187.69|189.79|187.69|189.74|187.64|7
1654414150000|2022-06-05 07:29:10|189.76|187.66|189.78|187.68|189.79|187.69|189.76|187.66|5
1654414160000|2022-06-05 07:29:20|189.79|187.69|189.8|187.7|189.8|187.7|189.79|187.69|2
1654414170000|2022-06-05 07:29:30|189.78|187.68|189.79|187.69|189.8|187.7|189.78|187.68|4
1654414180000|2022-06-05 07:29:40|189.8|187.7|189.79|187.69|189.8|187.7|189.78|187.68|7
1654414190000|2022-06-05 07:29:50|189.8|187.7|189.8|187.7|189.8|187.7|189.8|187.7|1
1654414200000|2022-06-05 07:30:00|189.78|187.68|189.78|187.68|189.78|187.68|189.75|187.65|9
1654414210000|2022-06-05 07:30:10|189.79|187.69|189.73|187.63|189.79|187.69|189.71|187.61|10
1654414220000|2022-06-05 07:30:20|189.74|187.64|189.73|187.63|189.74|187.64|189.73|187.63|2
1654414230000|2022-06-05 07:30:30|189.69|187.59|189.71|187.61|189.71|187.61|189.68|187.58|5
1654414240000|2022-06-05 07:30:40|189.74|187.64|189.77|187.67|189.78|187.68|189.74|187.64|7
1654414250000|2022-06-05 07:30:50|189.76|187.66|189.72|187.62|189.76|187.66|189.72|187.62|3
1654414260000|2022-06-05 07:31:00|189.73|187.63|189.74|187.64|189.77|187.67|189.73|187.63|5
1654414270000|2022-06-05 07:31:10|189.76|187.66|189.77|187.67|189.79|187.69|189.76|187.66|4
1654414280000|2022-06-05 07:31:20|189.78|187.68|189.79|187.69|189.79|187.69|189.78|187.68|2
1654414290000|2022-06-05 07:31:30|189.8|187.7|189.79|187.69|189.81|187.71|189.79|187.69|4
1654414300000|2022-06-05 07:31:40|189.78|187.68|189.76|187.66|189.78|187.68|189.76|187.66|2
1654414310000|2022-06-05 07:31:50|189.77|187.67|189.77|187.67|189.77|187.67|189.77|187.67|1
1654414320000|2022-06-05 07:32:00|189.76|187.66|189.77|187.67|189.79|187.69|189.76|187.66|6
1654414330000|2022-06-05 07:32:10|189.76|187.66|189.76|187.66|189.77|187.67|189.75|187.65|6
1654414340000|2022-06-05 07:32:20|189.77|187.67|189.78|187.68|189.78|187.68|189.77|187.67|2
1654414350000|2022-06-05 07:32:30|189.79|187.69|189.77|187.67|189.79|187.69|189.77|187.67|2
1654414360000|2022-06-05 07:32:40|189.8|187.7|189.78|187.68|189.8|187.7|189.77|187.67|4
1654414370000|2022-06-05 07:32:50|189.75|187.65|189.74|187.64|189.77|187.67|189.73|187.63|10
1654414380000|2022-06-05 07:33:00|189.75|187.65|189.73|187.63|189.77|187.67|189.7|187.6|9
1654414390000|2022-06-05 07:33:10|189.71|187.61|189.76|187.66|189.76|187.66|189.71|187.61|5
1654414400000|2022-06-05 07:33:20|189.77|187.67|189.78|187.68|189.78|187.68|189.73|187.63|10
1654414410000|2022-06-05 07:33:30|189.79|187.69|189.8|187.7|189.8|187.7|189.78|187.68|6
1654414420000|2022-06-05 07:33:40|189.77|187.67|189.79|187.69|189.79|187.69|189.77|187.67|5
1654414440000|2022-06-05 07:34:00|189.77|187.67|189.72|187.62|189.77|187.67|189.72|187.62|4
1654414450000|2022-06-05 07:34:10|189.74|187.64|189.75|187.65|189.75|187.65|189.74|187.64|2
1654414460000|2022-06-05 07:34:20|189.78|187.68|189.79|187.69|189.79|187.69|189.75|187.65|4
1654414470000|2022-06-05 07:34:30|189.78|187.68|189.77|187.67|189.78|187.68|189.77|187.67|2
1654414480000|2022-06-05 07:34:40|189.78|187.68|189.78|187.68|189.78|187.68|189.78|187.68|1
1654414490000|2022-06-05 07:34:50|189.77|187.67|189.78|187.68|189.78|187.68|189.77|187.67|2
1654414500000|2022-06-05 07:35:00|189.77|187.67|189.77|187.67|189.77|187.67|189.77|187.67|1
1654414510000|2022-06-05 07:35:10|189.78|187.68|189.78|187.68|189.78|187.68|189.76|187.66|4
1654414530000|2022-06-05 07:35:30|189.79|187.69|189.81|187.71|189.82|187.72|189.79|187.69|3
1654414540000|2022-06-05 07:35:40|189.8|187.7|189.78|187.68|189.8|187.7|189.78|187.68|2
1654414550000|2022-06-05 07:35:50|189.76|187.66|189.76|187.66|189.77|187.67|189.76|187.66|3
1654414560000|2022-06-05 07:36:00|189.74|187.64|189.75|187.65|189.75|187.65|189.74|187.64|2
1654414570000|2022-06-05 07:36:10|189.76|187.66|189.77|187.67|189.77|187.67|189.75|187.65|6
1654414580000|2022-06-05 07:36:20|189.76|187.66|189.75|187.65|189.76|187.66|189.72|187.62|9
1654414590000|2022-06-05 07:36:30|189.71|187.61|189.71|187.61|189.71|187.61|189.69|187.59|4
1654414610000|2022-06-05 07:36:50|189.69|187.59|189.7|187.6|189.71|187.61|189.69|187.59|6
1654414620000|2022-06-05 07:37:00|189.71|187.61|189.76|187.66|189.76|187.66|189.71|187.61|10
1654414630000|2022-06-05 07:37:10|189.77|187.67|189.73|187.63|189.79|187.69|189.73|187.63|7
1654414640000|2022-06-05 07:37:20|189.78|187.68|189.81|187.71|189.81|187.71|189.78|187.68|6
1654414650000|2022-06-05 07:37:30|189.8|187.7|189.81|187.71|189.81|187.71|189.8|187.7|4
1654414670000|2022-06-05 07:37:50|189.82|187.72|189.81|187.71|189.82|187.72|189.8|187.7|3
1654414680000|2022-06-05 07:38:00|189.8|187.7|189.8|187.7|189.81|187.71|189.8|187.7|3
1654414690000|2022-06-05 07:38:10|189.81|187.71|189.8|187.7|189.81|187.71|189.8|187.7|2
1654414700000|2022-06-05 07:38:20|189.78|187.68|189.72|187.62|189.78|187.68|189.7|187.6|6
1654414710000|2022-06-05 07:38:30|189.73|187.63|189.73|187.63|189.73|187.63|189.71|187.61|4
1654414720000|2022-06-05 07:38:40|189.72|187.62|189.72|187.62|189.73|187.63|189.72|187.62|3
1654414730000|2022-06-05 07:38:50|189.71|187.61|189.71|187.61|189.73|187.63|189.7|187.6|7
1654414740000|2022-06-05 07:39:00|189.72|187.62|189.74|187.64|189.76|187.66|189.72|187.62|9
1654414750000|2022-06-05 07:39:10|189.75|187.65|189.74|187.64|189.75|187.65|189.74|187.64|2
1654414760000|2022-06-05 07:39:20|189.73|187.63|189.74|187.64|189.75|187.65|189.73|187.63|4
1654414770000|2022-06-05 07:39:30|189.75|187.65|189.76|187.66|189.76|187.66|189.75|187.65|2
1654414780000|2022-06-05 07:39:40|189.79|187.69|189.8|187.7|189.8|187.7|189.79|187.69|2
1654414790000|2022-06-05 07:39:50|189.81|187.71|189.82|187.72|189.82|187.72|189.81|187.71|2
1654414800000|2022-06-05 07:40:00|189.8|187.7|189.8|187.7|189.81|187.71|189.77|187.67|12
1654414810000|2022-06-05 07:40:10|189.81|187.71|189.81|187.71|189.81|187.71|189.81|187.71|1
1654414820000|2022-06-05 07:40:20|189.78|187.68|189.79|187.69|189.8|187.7|189.77|187.67|5
1654414830000|2022-06-05 07:40:30|189.8|187.7|189.83|187.73|189.83|187.73|189.78|187.68|8
1654414840000|2022-06-05 07:40:40|189.79|187.69|189.72|187.62|189.79|187.69|189.72|187.62|5
1654414850000|2022-06-05 07:40:50|189.73|187.63|189.71|187.61|189.73|187.63|189.71|187.61|5
1654414860000|2022-06-05 07:41:00|189.73|187.63|189.74|187.64|189.75|187.65|189.73|187.63|6
1654414870000|2022-06-05 07:41:10|189.75|187.65|189.75|187.65|189.75|187.65|189.74|187.64|3
1654414880000|2022-06-05 07:41:20|189.76|187.66|189.75|187.65|189.76|187.66|189.75|187.65|2
1654414910000|2022-06-05 07:41:50|189.76|187.66|189.79|187.69|189.8|187.7|189.73|187.63|7
1654414920000|2022-06-05 07:42:00|189.8|187.7|189.79|187.69|189.8|187.7|189.79|187.69|2
1654414930000|2022-06-05 07:42:10|189.8|187.7|189.8|187.7|189.81|187.71|189.8|187.7|3
1654414940000|2022-06-05 07:42:20|189.81|187.71|189.82|187.72|189.83|187.73|189.81|187.71|3
1654414950000|2022-06-05 07:42:30|189.81|187.71|189.81|187.71|189.82|187.72|189.81|187.71|3
1654414960000|2022-06-05 07:42:40|189.82|187.72|189.82|187.72|189.82|187.72|189.81|187.71|3
1654414970000|2022-06-05 07:42:50|189.8|187.7|189.8|187.7|189.8|187.7|189.79|187.69|3
1654414980000|2022-06-05 07:43:00|189.81|187.71|189.8|187.7|189.81|187.71|189.8|187.7|2
1654414990000|2022-06-05 07:43:10|189.81|187.71|189.72|187.62|189.81|187.71|189.72|187.62|5
1654415000000|2022-06-05 07:43:20|189.73|187.63|189.72|187.62|189.73|187.63|189.7|187.6|7
1654415010000|2022-06-05 07:43:30|189.71|187.61|189.71|187.61|189.71|187.61|189.71|187.61|1
1654415030000|2022-06-05 07:43:50|189.7|187.6|189.68|187.58|189.7|187.6|189.68|187.58|2
1654415040000|2022-06-05 07:44:00|189.69|187.59|189.65|187.55|189.69|187.59|189.65|187.55|2
1654415070000|2022-06-05 07:44:30|189.66|187.56|189.77|187.67|189.78|187.68|189.66|187.56|10
1654415080000|2022-06-05 07:44:40|189.78|187.68|189.81|187.71|189.81|187.71|189.78|187.68|4
1654415090000|2022-06-05 07:44:50|189.78|187.68|189.81|187.71|189.81|187.71|189.78|187.68|3
1654415100000|2022-06-05 07:45:00|189.78|187.68|189.82|187.72|189.82|187.72|189.78|187.68|7
1654415110000|2022-06-05 07:45:10|189.81|187.71|189.76|187.66|189.81|187.71|189.76|187.66|8
1654415120000|2022-06-05 07:45:20|189.75|187.65|189.75|187.65|189.75|187.65|189.74|187.64|3
1654415130000|2022-06-05 07:45:30|189.74|187.64|189.72|187.62|189.74|187.64|189.72|187.62|3
1654415140000|2022-06-05 07:45:40|189.71|187.61|189.68|187.58|189.73|187.63|189.68|187.58|7
1654415150000|2022-06-05 07:45:50|189.67|187.57|189.68|187.58|189.68|187.58|189.67|187.57|2
1654415160000|2022-06-05 07:46:00|189.67|187.57|189.67|187.57|189.67|187.57|189.66|187.56|3
1654415190000|2022-06-05 07:46:30|189.69|187.59|189.68|187.58|189.69|187.59|189.68|187.58|4
1654415200000|2022-06-05 07:46:40|189.67|187.57|189.66|187.56|189.67|187.57|189.65|187.55|4
1654415210000|2022-06-05 07:46:50|189.67|187.57|189.67|187.57|189.67|187.57|189.66|187.56|5
1654415220000|2022-06-05 07:47:00|189.66|187.56|189.66|187.56|189.66|187.56|189.66|187.56|1
1654415230000|2022-06-05 07:47:10|189.67|187.57|189.67|187.57|189.67|187.57|189.67|187.57|1
1654415250000|2022-06-05 07:47:30|189.66|187.56|189.66|187.56|189.66|187.56|189.65|187.55|3
1654415270000|2022-06-05 07:47:50|189.67|187.57|189.67|187.57|189.67|187.57|189.67|187.57|1
1654415280000|2022-06-05 07:48:00|189.66|187.56|189.66|187.56|189.66|187.56|189.65|187.55|3
1654415290000|2022-06-05 07:48:10|189.67|187.57|189.67|187.57|189.67|187.57|189.67|187.57|1
1654415310000|2022-06-05 07:48:30|189.66|187.56|189.67|187.57|189.67|187.57|189.66|187.56|2
1654415320000|2022-06-05 07:48:40|189.66|187.56|189.66|187.56|189.66|187.56|189.66|187.56|1
1654415330000|2022-06-05 07:48:50|189.67|187.57|189.66|187.56|189.67|187.57|189.66|187.56|2
1654415340000|2022-06-05 07:49:00|189.65|187.55|189.57|187.47|189.65|187.55|189.57|187.47|10
1654415350000|2022-06-05 07:49:10|189.56|187.46|189.55|187.45|189.56|187.46|189.55|187.45|2
1654415360000|2022-06-05 07:49:20|189.54|187.44|189.54|187.44|189.54|187.44|189.54|187.44|1
1654415370000|2022-06-05 07:49:30|189.55|187.45|189.55|187.45|189.55|187.45|189.54|187.44|3
1654415390000|2022-06-05 07:49:50|189.54|187.44|189.55|187.45|189.55|187.45|189.54|187.44|2
1654415410000|2022-06-05 07:50:10|189.54|187.44|189.47|187.37|189.54|187.44|189.47|187.37|6
1654415430000|2022-06-05 07:50:30|189.46|187.36|189.46|187.36|189.47|187.37|189.46|187.36|3
1654415440000|2022-06-05 07:50:40|189.45|187.35|189.46|187.36|189.46|187.36|189.45|187.35|2
1654415450000|2022-06-05 07:50:50|189.47|187.37|189.47|187.37|189.47|187.37|189.47|187.37|1
1654415460000|2022-06-05 07:51:00|189.46|187.36|189.46|187.36|189.46|187.36|189.46|187.36|1
1654415470000|2022-06-05 07:51:10|189.45|187.35|189.46|187.36|189.46|187.36|189.43|187.33|6
1654415480000|2022-06-05 07:51:20|189.47|187.37|189.5|187.4|189.51|187.41|189.47|187.37|5
1654415490000|2022-06-05 07:51:30|189.49|187.39|189.49|187.39|189.49|187.39|189.49|187.39|1
1654415500000|2022-06-05 07:51:40|189.48|187.38|189.5|187.4|189.5|187.4|189.48|187.38|3
1654415530000|2022-06-05 07:52:10|189.51|187.41|189.48|187.38|189.51|187.41|189.48|187.38|5
1654415540000|2022-06-05 07:52:20|189.49|187.39|189.49|187.39|189.5|187.4|189.49|187.39|3
1654415550000|2022-06-05 07:52:30|189.5|187.4|189.49|187.39|189.5|187.4|189.49|187.39|2
1654415560000|2022-06-05 07:52:40|189.48|187.38|189.48|187.38|189.49|187.39|189.48|187.38|3
1654415570000|2022-06-05 07:52:50|189.5|187.4|189.5|187.4|189.5|187.4|189.5|187.4|1
1654415580000|2022-06-05 07:53:00|189.46|187.36|189.46|187.36|189.46|187.36|189.43|187.33|8
1654415600000|2022-06-05 07:53:20|189.47|187.37|189.51|187.41|189.51|187.41|189.47|187.37|3
1654415610000|2022-06-05 07:53:30|189.5|187.4|189.47|187.37|189.5|187.4|189.46|187.36|7
1654415620000|2022-06-05 07:53:40|189.46|187.36|189.47|187.37|189.47|187.37|189.46|187.36|2
1654415650000|2022-06-05 07:54:10|189.46|187.36|189.47|187.37|189.47|187.37|189.46|187.36|2
1654415660000|2022-06-05 07:54:20|189.46|187.36|189.14|187.04|189.46|187.36|189.14|187.04|15
1654415670000|2022-06-05 07:54:30|189.12|187.02|189.24|187.14|189.26|187.16|189.11|187.01|18
1654415680000|2022-06-05 07:54:40|189.25|187.15|189.28|187.18|189.28|187.18|189.25|187.15|5
1654415690000|2022-06-05 07:54:50|189.29|187.19|189.27|187.17|189.29|187.19|189.27|187.17|3
1654415700000|2022-06-05 07:55:00|189.28|187.18|189.27|187.17|189.28|187.18|189.27|187.17|2
1654415710000|2022-06-05 07:55:10|189.26|187.16|189.24|187.14|189.28|187.18|189.24|187.14|7
1654415720000|2022-06-05 07:55:20|189.22|187.12|189.23|187.13|189.25|187.15|189.22|187.12|6
1654415730000|2022-06-05 07:55:30|189.24|187.14|189.22|187.12|189.25|187.15|189.22|187.12|9
1654415740000|2022-06-05 07:55:40|189.2|187.1|189.21|187.11|189.21|187.11|189.2|187.1|2
1654415750000|2022-06-05 07:55:50|189.22|187.12|189.22|187.12|189.22|187.12|189.21|187.11|3
1654415760000|2022-06-05 07:56:00|189.21|187.11|189.22|187.12|189.22|187.12|189.21|187.11|2
1654415770000|2022-06-05 07:56:10|189.21|187.11|189.21|187.11|189.21|187.11|189.2|187.1|3
1654415780000|2022-06-05 07:56:20|189.22|187.12|189.21|187.11|189.22|187.12|189.21|187.11|4
1654415810000|2022-06-05 07:56:50|189.2|187.1|189.2|187.1|189.2|187.1|189.2|187.1|1
1654415820000|2022-06-05 07:57:00|189.21|187.11|189.18|187.08|189.21|187.11|189.18|187.08|6
1654415830000|2022-06-05 07:57:10|189.17|187.07|189.21|187.11|189.21|187.11|189.16|187.06|6
1654415840000|2022-06-05 07:57:20|189.2|187.1|189.2|187.1|189.21|187.11|189.2|187.1|3
1654415850000|2022-06-05 07:57:30|189.19|187.09|189.15|187.05|189.19|187.09|189.14|187.04|11
1654415860000|2022-06-05 07:57:40|189.16|187.06|189.15|187.05|189.16|187.06|189.15|187.05|2
1654415870000|2022-06-05 07:57:50|189.14|187.04|189.09|186.99|189.14|187.04|189.06|186.96|11
1654415880000|2022-06-05 07:58:00|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654415890000|2022-06-05 07:58:10|189.09|186.99|189.08|186.98|189.09|186.99|189.08|186.98|4
1654415900000|2022-06-05 07:58:20|189.09|186.99|188.98|186.88|189.09|186.99|188.98|186.88|5
1654415910000|2022-06-05 07:58:30|189|186.9|189.02|186.92|189.03|186.93|189|186.9|4
1654415920000|2022-06-05 07:58:40|189.01|186.91|189|186.9|189.01|186.91|189|186.9|2
1654415930000|2022-06-05 07:58:50|189.01|186.91|188.99|186.89|189.01|186.91|188.99|186.89|3
1654415940000|2022-06-05 07:59:00|189|186.9|188.98|186.88|189.01|186.91|188.98|186.88|8
1654415950000|2022-06-05 07:59:10|188.94|186.84|188.89|186.79|188.96|186.86|188.86|186.76|8
1654415960000|2022-06-05 07:59:20|188.87|186.77|188.89|186.79|188.91|186.81|188.86|186.76|10
1654415970000|2022-06-05 07:59:30|188.87|186.77|188.88|186.78|188.88|186.78|188.81|186.71|8
1654415980000|2022-06-05 07:59:40|188.87|186.77|188.86|186.76|188.87|186.77|188.86|186.76|2
1654415990000|2022-06-05 07:59:50|188.85|186.75|188.82|186.72|188.85|186.75|188.8|186.7|5
1654416000000|2022-06-05 08:00:00|188.81|186.71|188.81|186.71|188.81|186.71|188.81|186.71|1
1654416010000|2022-06-05 08:00:10|188.8|186.7|188.81|186.71|188.81|186.71|188.78|186.68|8
1654416020000|2022-06-05 08:00:20|188.83|186.73|188.89|186.79|188.96|186.86|188.83|186.73|14
1654416030000|2022-06-05 08:00:30|188.88|186.78|188.88|186.78|188.9|186.8|188.87|186.77|5
1654416040000|2022-06-05 08:00:40|188.89|186.79|188.89|186.79|188.92|186.82|188.89|186.79|6
1654416050000|2022-06-05 08:00:50|188.9|186.8|188.9|186.8|188.9|186.8|188.9|186.8|1
1654416060000|2022-06-05 08:01:00|188.89|186.79|188.87|186.77|188.89|186.79|188.87|186.77|5
1654416070000|2022-06-05 08:01:10|188.81|186.71|188.88|186.78|188.89|186.79|188.8|186.7|10
1654416080000|2022-06-05 08:01:20|188.86|186.76|188.84|186.74|188.86|186.76|188.83|186.73|5
1654416090000|2022-06-05 08:01:30|188.83|186.73|188.82|186.72|188.83|186.73|188.81|186.71|4
1654416100000|2022-06-05 08:01:40|188.83|186.73|188.77|186.67|188.83|186.73|188.76|186.66|5
1654416110000|2022-06-05 08:01:50|188.76|186.66|188.8|186.7|188.81|186.71|188.76|186.66|6
1654416130000|2022-06-05 08:02:10|188.81|186.71|188.78|186.68|188.81|186.71|188.78|186.68|3
1654416160000|2022-06-05 08:02:40|188.77|186.67|188.77|186.67|188.77|186.67|188.77|186.67|1
1654416180000|2022-06-05 08:03:00|188.79|186.69|188.8|186.7|188.8|186.7|188.79|186.69|2
1654416190000|2022-06-05 08:03:10|188.79|186.69|188.8|186.7|188.8|186.7|188.78|186.68|3
1654416200000|2022-06-05 08:03:20|188.81|186.71|188.83|186.73|188.84|186.74|188.81|186.71|5
1654416210000|2022-06-05 08:03:30|188.84|186.74|188.82|186.72|188.84|186.74|188.82|186.72|3
1654416220000|2022-06-05 08:03:40|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654416240000|2022-06-05 08:04:00|188.84|186.74|188.84|186.74|188.85|186.75|188.84|186.74|3
1654416260000|2022-06-05 08:04:20|188.83|186.73|188.82|186.72|188.83|186.73|188.82|186.72|2
1654416290000|2022-06-05 08:04:50|188.81|186.71|188.82|186.72|188.82|186.72|188.81|186.71|2
1654416380000|2022-06-05 08:06:20|188.81|186.71|188.79|186.69|188.81|186.71|188.79|186.69|2
1654416390000|2022-06-05 08:06:30|188.8|186.7|188.79|186.69|188.8|186.7|188.79|186.69|2
1654416400000|2022-06-05 08:06:40|188.78|186.68|188.79|186.69|188.79|186.69|188.78|186.68|4
1654416410000|2022-06-05 08:06:50|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1654416450000|2022-06-05 08:07:30|188.79|186.69|188.79|186.69|188.79|186.69|188.79|186.69|1
1654416460000|2022-06-05 08:07:40|188.8|186.7|188.8|186.7|188.82|186.72|188.8|186.7|4
1654416510000|2022-06-05 08:08:30|188.79|186.69|188.78|186.68|188.79|186.69|188.78|186.68|2
1654416530000|2022-06-05 08:08:50|188.8|186.7|188.81|186.71|188.81|186.71|188.8|186.7|2
1654416540000|2022-06-05 08:09:00|188.82|186.72|188.83|186.73|188.83|186.73|188.82|186.72|2
1654416550000|2022-06-05 08:09:10|188.82|186.72|188.96|186.86|188.96|186.86|188.82|186.72|6
1654416560000|2022-06-05 08:09:20|188.95|186.85|188.93|186.83|188.95|186.85|188.93|186.83|3
1654416570000|2022-06-05 08:09:30|188.92|186.82|188.9|186.8|188.95|186.85|188.89|186.79|8
1654416580000|2022-06-05 08:09:40|188.89|186.79|188.84|186.74|188.91|186.81|188.84|186.74|13
1654416590000|2022-06-05 08:09:50|188.86|186.76|188.92|186.82|188.92|186.82|188.86|186.76|5
1654416600000|2022-06-05 08:10:00|188.9|186.8|188.92|186.82|188.92|186.82|188.84|186.74|12
1654416610000|2022-06-05 08:10:10|188.91|186.81|188.97|186.87|188.97|186.87|188.91|186.81|3
1654416620000|2022-06-05 08:10:20|188.98|186.88|188.92|186.82|188.98|186.88|188.92|186.82|8
1654416630000|2022-06-05 08:10:30|188.96|186.86|188.92|186.82|188.96|186.86|188.92|186.82|7
1654416640000|2022-06-05 08:10:40|188.94|186.84|188.94|186.84|188.95|186.85|188.93|186.83|5
1654416650000|2022-06-05 08:10:50|188.95|186.85|188.96|186.86|188.96|186.86|188.94|186.84|4
1654416660000|2022-06-05 08:11:00|188.97|186.87|188.97|186.87|188.98|186.88|188.96|186.86|11
1654416670000|2022-06-05 08:11:10|188.96|186.86|188.94|186.84|188.97|186.87|188.93|186.83|8
1654416680000|2022-06-05 08:11:20|188.95|186.85|188.93|186.83|188.95|186.85|188.93|186.83|3
1654416690000|2022-06-05 08:11:30|188.94|186.84|188.9|186.8|188.94|186.84|188.89|186.79|6
1654416700000|2022-06-05 08:11:40|188.91|186.81|188.9|186.8|188.92|186.82|188.9|186.8|6
1654416710000|2022-06-05 08:11:50|188.89|186.79|188.88|186.78|188.89|186.79|188.88|186.78|2
1654416730000|2022-06-05 08:12:10|188.9|186.8|188.9|186.8|188.9|186.8|188.9|186.8|1
1654416740000|2022-06-05 08:12:20|188.89|186.79|188.89|186.79|188.89|186.79|188.89|186.79|1
1654416750000|2022-06-05 08:12:30|188.88|186.78|188.88|186.78|188.89|186.79|188.88|186.78|3
1654416760000|2022-06-05 08:12:40|188.89|186.79|188.93|186.83|188.93|186.83|188.89|186.79|4
1654416770000|2022-06-05 08:12:50|188.91|186.81|188.91|186.81|188.91|186.81|188.91|186.81|1
1654416790000|2022-06-05 08:13:10|188.92|186.82|188.9|186.8|188.92|186.82|188.9|186.8|3
1654416810000|2022-06-05 08:13:30|188.91|186.81|188.91|186.81|188.91|186.81|188.91|186.81|1
1654416820000|2022-06-05 08:13:40|188.9|186.8|188.9|186.8|188.9|186.8|188.9|186.8|1
1654416840000|2022-06-05 08:14:00|188.91|186.81|188.9|186.8|188.91|186.81|188.9|186.8|2
1654416860000|2022-06-05 08:14:20|188.89|186.79|188.85|186.75|188.89|186.79|188.85|186.75|2
1654416870000|2022-06-05 08:14:30|188.84|186.74|188.78|186.68|188.84|186.74|188.78|186.68|2
1654416910000|2022-06-05 08:15:10|188.77|186.67|188.69|186.59|188.77|186.67|188.69|186.59|6
1654416920000|2022-06-05 08:15:20|188.68|186.58|188.71|186.61|188.71|186.61|188.68|186.58|3
1654416950000|2022-06-05 08:15:50|188.72|186.62|188.76|186.66|188.76|186.66|188.72|186.62|4
1654416960000|2022-06-05 08:16:00|188.75|186.65|188.8|186.7|188.81|186.71|188.75|186.65|5
1654416970000|2022-06-05 08:16:10|188.81|186.71|188.84|186.74|188.84|186.74|188.81|186.71|4
1654416980000|2022-06-05 08:16:20|188.86|186.76|188.89|186.79|188.91|186.81|188.86|186.76|7
1654416990000|2022-06-05 08:16:30|188.9|186.8|188.9|186.8|188.9|186.8|188.9|186.8|1
1654417000000|2022-06-05 08:16:40|188.93|186.83|188.98|186.88|188.98|186.88|188.93|186.83|3
1654417010000|2022-06-05 08:16:50|188.99|186.89|189.07|186.97|189.07|186.97|188.98|186.88|9
1654417020000|2022-06-05 08:17:00|189.08|186.98|189.11|187.01|189.16|187.06|189.07|186.97|14
1654417030000|2022-06-05 08:17:10|189.12|187.02|189.15|187.05|189.16|187.06|189.12|187.02|6
1654417040000|2022-06-05 08:17:20|189.16|187.06|189.16|187.06|189.17|187.07|189.16|187.06|3
1654417050000|2022-06-05 08:17:30|189.15|187.05|189.14|187.04|189.15|187.05|189.14|187.04|2
1654417060000|2022-06-05 08:17:40|189.15|187.05|189.16|187.06|189.18|187.08|189.15|187.05|5
1654417070000|2022-06-05 08:17:50|189.17|187.07|189.18|187.08|189.18|187.08|189.17|187.07|2
1654417080000|2022-06-05 08:18:00|189.19|187.09|189.3|187.2|189.3|187.2|189.19|187.09|9
1654417090000|2022-06-05 08:18:10|189.29|187.19|189.36|187.26|189.36|187.26|189.28|187.18|7
1654417100000|2022-06-05 08:18:20|189.35|187.25|189.41|187.31|189.42|187.32|189.35|187.25|12
1654417110000|2022-06-05 08:18:30|189.4|187.3|189.39|187.29|189.4|187.3|189.37|187.27|7
1654417120000|2022-06-05 08:18:40|189.38|187.28|189.37|187.27|189.38|187.28|189.28|187.18|14
1654417130000|2022-06-05 08:18:50|189.38|187.28|189.37|187.27|189.39|187.29|189.37|187.27|4
1654417140000|2022-06-05 08:19:00|189.36|187.26|189.28|187.18|189.36|187.26|189.27|187.17|10
1654417150000|2022-06-05 08:19:10|189.27|187.17|189.26|187.16|189.27|187.17|189.24|187.14|5
1654417160000|2022-06-05 08:19:20|189.25|187.15|189.23|187.13|189.25|187.15|189.23|187.13|3
1654417170000|2022-06-05 08:19:30|189.26|187.16|189.28|187.18|189.28|187.18|189.26|187.16|3
1654417180000|2022-06-05 08:19:40|189.29|187.19|189.29|187.19|189.29|187.19|189.29|187.19|1
1654417200000|2022-06-05 08:20:00|189.28|187.18|189.3|187.2|189.3|187.2|189.28|187.18|3
1654417210000|2022-06-05 08:20:10|189.33|187.23|189.34|187.24|189.34|187.24|189.33|187.23|2
1654417220000|2022-06-05 08:20:20|189.35|187.25|189.39|187.29|189.39|187.29|189.35|187.25|2
1654417230000|2022-06-05 08:20:30|189.38|187.28|189.39|187.29|189.39|187.29|189.37|187.27|5
1654417240000|2022-06-05 08:20:40|189.37|187.27|189.38|187.28|189.38|187.28|189.37|187.27|2
1654417250000|2022-06-05 08:20:50|189.39|187.29|189.42|187.32|189.42|187.32|189.39|187.29|3
1654417260000|2022-06-05 08:21:00|189.41|187.31|189.38|187.28|189.41|187.31|189.38|187.28|7
1654417270000|2022-06-05 08:21:10|189.4|187.3|189.41|187.31|189.41|187.31|189.4|187.3|2
1654417280000|2022-06-05 08:21:20|189.4|187.3|189.41|187.31|189.41|187.31|189.4|187.3|4
1654417290000|2022-06-05 08:21:30|189.4|187.3|189.4|187.3|189.4|187.3|189.4|187.3|1
1654417310000|2022-06-05 08:21:50|189.41|187.31|189.43|187.33|189.43|187.33|189.4|187.3|5
1654417320000|2022-06-05 08:22:00|189.42|187.32|189.33|187.23|189.42|187.32|189.32|187.22|7
1654417330000|2022-06-05 08:22:10|189.32|187.22|189.32|187.22|189.32|187.22|189.32|187.22|1
1654417360000|2022-06-05 08:22:40|189.33|187.23|189.33|187.23|189.37|187.27|189.33|187.23|4
1654417370000|2022-06-05 08:22:50|189.35|187.25|189.35|187.25|189.36|187.26|189.35|187.25|3
1654417380000|2022-06-05 08:23:00|189.36|187.26|189.3|187.2|189.36|187.26|189.27|187.17|7
1654417390000|2022-06-05 08:23:10|189.31|187.21|189.35|187.25|189.39|187.29|189.31|187.21|9
1654417400000|2022-06-05 08:23:20|189.34|187.24|189.26|187.16|189.34|187.24|189.26|187.16|6
1654417410000|2022-06-05 08:23:30|189.28|187.18|189.26|187.16|189.28|187.18|189.25|187.15|5
1654417430000|2022-06-05 08:23:50|189.27|187.17|189.25|187.15|189.27|187.17|189.25|187.15|5
1654417440000|2022-06-05 08:24:00|189.26|187.16|189.25|187.15|189.26|187.16|189.25|187.15|2
1654417450000|2022-06-05 08:24:10|189.26|187.16|189.27|187.17|189.27|187.17|189.24|187.14|6
1654417460000|2022-06-05 08:24:20|189.26|187.16|189.26|187.16|189.26|187.16|189.26|187.16|1
1654417480000|2022-06-05 08:24:40|189.27|187.17|189.3|187.2|189.3|187.2|189.27|187.17|2
1654417500000|2022-06-05 08:25:00|189.27|187.17|189.29|187.19|189.29|187.19|189.26|187.16|4
1654417530000|2022-06-05 08:25:30|189.3|187.2|189.3|187.2|189.3|187.2|189.3|187.2|1
1654417550000|2022-06-05 08:25:50|189.33|187.23|189.33|187.23|189.34|187.24|189.31|187.21|6
1654417570000|2022-06-05 08:26:10|189.32|187.22|189.24|187.14|189.32|187.22|189.22|187.12|7
1654417580000|2022-06-05 08:26:20|189.23|187.13|189.22|187.12|189.23|187.13|189.22|187.12|2
1654417590000|2022-06-05 08:26:30|189.2|187.1|189.13|187.03|189.2|187.1|189.13|187.03|5
1654417600000|2022-06-05 08:26:40|189.12|187.02|189.12|187.02|189.13|187.03|189.1|187|5
1654417620000|2022-06-05 08:27:00|189.11|187.01|189.03|186.93|189.11|187.01|189.01|186.91|5
1654417630000|2022-06-05 08:27:10|189.02|186.92|189.04|186.94|189.05|186.95|189.01|186.91|9
1654417640000|2022-06-05 08:27:20|189.05|186.95|189.06|186.96|189.06|186.96|189.05|186.95|2
1654417650000|2022-06-05 08:27:30|189.07|186.97|189.04|186.94|189.07|186.97|189.04|186.94|4
1654417660000|2022-06-05 08:27:40|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654417670000|2022-06-05 08:27:50|189.06|186.96|189.06|186.96|189.06|186.96|189.06|186.96|1
1654417680000|2022-06-05 08:28:00|189.05|186.95|189.06|186.96|189.06|186.96|189.05|186.95|2
1654417690000|2022-06-05 08:28:10|189.05|186.95|189.02|186.92|189.05|186.95|189.02|186.92|4
1654417710000|2022-06-05 08:28:30|189.01|186.91|189.08|186.98|189.08|186.98|189|186.9|6
1654417720000|2022-06-05 08:28:40|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654417740000|2022-06-05 08:29:00|189.06|186.96|189.05|186.95|189.06|186.96|189.05|186.95|4
1654417750000|2022-06-05 08:29:10|189.06|186.96|189.05|186.95|189.06|186.96|189.05|186.95|6
1654417770000|2022-06-05 08:29:30|189.06|186.96|189.06|186.96|189.06|186.96|189.06|186.96|1
1654417780000|2022-06-05 08:29:40|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|4
1654417800000|2022-06-05 08:30:00|189.06|186.96|189.07|186.97|189.07|186.97|189.06|186.96|2
1654417810000|2022-06-05 08:30:10|189.06|186.96|189.05|186.95|189.06|186.96|189.02|186.92|5
1654417820000|2022-06-05 08:30:20|189.04|186.94|189.04|186.94|189.04|186.94|189.04|186.94|1
1654417830000|2022-06-05 08:30:30|189.06|186.96|189.06|186.96|189.06|186.96|189.06|186.96|1
1654417840000|2022-06-05 08:30:40|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654417850000|2022-06-05 08:30:50|189.06|186.96|189.04|186.94|189.06|186.96|189.04|186.94|2
1654417860000|2022-06-05 08:31:00|189.06|186.96|189.09|186.99|189.1|187|189.06|186.96|6
1654417870000|2022-06-05 08:31:10|189.08|186.98|189.09|186.99|189.09|186.99|189.07|186.97|6
1654417880000|2022-06-05 08:31:20|189.13|187.03|189.17|187.07|189.17|187.07|189.1|187|9
1654417890000|2022-06-05 08:31:30|189.16|187.06|189.22|187.12|189.22|187.12|189.15|187.05|6
1654417900000|2022-06-05 08:31:40|189.23|187.13|189.2|187.1|189.23|187.13|189.18|187.08|5
1654417910000|2022-06-05 08:31:50|189.21|187.11|189.19|187.09|189.21|187.11|189.19|187.09|2
1654417920000|2022-06-05 08:32:00|189.2|187.1|189.22|187.12|189.22|187.12|189.2|187.1|2
1654417930000|2022-06-05 08:32:10|189.19|187.09|189.18|187.08|189.21|187.11|189.16|187.06|7
1654417940000|2022-06-05 08:32:20|189.17|187.07|189.17|187.07|189.17|187.07|189.16|187.06|3
1654417950000|2022-06-05 08:32:30|189.19|187.09|189.14|187.04|189.19|187.09|189.14|187.04|9
1654417960000|2022-06-05 08:32:40|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654417970000|2022-06-05 08:32:50|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654417980000|2022-06-05 08:33:00|189.13|187.03|189.1|187|189.13|187.03|189.08|186.98|8
1654418000000|2022-06-05 08:33:20|189.12|187.02|189.09|186.99|189.12|187.02|189.08|186.98|7
1654418010000|2022-06-05 08:33:30|189.12|187.02|189.11|187.01|189.12|187.02|189.11|187.01|2
1654418020000|2022-06-05 08:33:40|189.09|186.99|189|186.9|189.1|187|189|186.9|8
1654418030000|2022-06-05 08:33:50|188.99|186.89|188.99|186.89|188.99|186.89|188.97|186.87|7
1654418040000|2022-06-05 08:34:00|189|186.9|189|186.9|189|186.9|189|186.9|1
1654418050000|2022-06-05 08:34:10|189.02|186.92|189.01|186.91|189.02|186.92|189.01|186.91|4
1654418060000|2022-06-05 08:34:20|189.02|186.92|189|186.9|189.02|186.92|189|186.9|3
1654418070000|2022-06-05 08:34:30|188.99|186.89|188.97|186.87|188.99|186.89|188.96|186.86|6
1654418080000|2022-06-05 08:34:40|188.96|186.86|188.96|186.86|188.97|186.87|188.96|186.86|3
1654418090000|2022-06-05 08:34:50|188.95|186.85|188.79|186.69|188.95|186.85|188.79|186.69|9
1654418100000|2022-06-05 08:35:00|188.8|186.7|188.83|186.73|188.83|186.73|188.8|186.7|3
1654418130000|2022-06-05 08:35:30|188.84|186.74|188.84|186.74|188.84|186.74|188.84|186.74|1
1654418140000|2022-06-05 08:35:40|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654418150000|2022-06-05 08:35:50|188.84|186.74|188.85|186.75|188.85|186.75|188.84|186.74|2
1654418170000|2022-06-05 08:36:10|188.84|186.74|188.84|186.74|188.84|186.74|188.83|186.73|3
1654418180000|2022-06-05 08:36:20|188.85|186.75|188.84|186.74|188.85|186.75|188.84|186.74|2
1654418190000|2022-06-05 08:36:30|188.83|186.73|188.84|186.74|188.87|186.77|188.83|186.73|8
1654418200000|2022-06-05 08:36:40|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654418210000|2022-06-05 08:36:50|188.84|186.74|188.84|186.74|188.84|186.74|188.84|186.74|1
1654418220000|2022-06-05 08:37:00|188.83|186.73|188.84|186.74|188.84|186.74|188.83|186.73|2
1654418230000|2022-06-05 08:37:10|188.82|186.72|188.83|186.73|188.83|186.73|188.82|186.72|2
1654418240000|2022-06-05 08:37:20|188.84|186.74|188.88|186.78|188.91|186.81|188.84|186.74|8
1654418250000|2022-06-05 08:37:30|188.89|186.79|188.9|186.8|188.9|186.8|188.89|186.79|2
1654418260000|2022-06-05 08:37:40|188.91|186.81|188.81|186.71|188.91|186.81|188.81|186.71|5
1654418270000|2022-06-05 08:37:50|188.82|186.72|188.83|186.73|188.83|186.73|188.82|186.72|2
1654418280000|2022-06-05 08:38:00|188.82|186.72|188.82|186.72|188.82|186.72|188.82|186.72|1
1654418290000|2022-06-05 08:38:10|188.83|186.73|188.81|186.71|188.83|186.73|188.81|186.71|2
1654418300000|2022-06-05 08:38:20|188.83|186.73|188.83|186.73|188.83|186.73|188.83|186.73|1
1654418310000|2022-06-05 08:38:30|188.85|186.75|188.93|186.83|188.94|186.84|188.85|186.75|6
1654418320000|2022-06-05 08:38:40|188.92|186.82|189.06|186.96|189.08|186.98|188.92|186.82|11
1654418330000|2022-06-05 08:38:50|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654418340000|2022-06-05 08:39:00|189.06|186.96|189.05|186.95|189.06|186.96|189.05|186.95|4
1654418350000|2022-06-05 08:39:10|189.06|186.96|189.06|186.96|189.07|186.97|189.06|186.96|3
1654418360000|2022-06-05 08:39:20|189.05|186.95|189.04|186.94|189.05|186.95|189.03|186.93|3
1654418370000|2022-06-05 08:39:30|189.05|186.95|189.05|186.95|189.06|186.96|189.05|186.95|3
1654418380000|2022-06-05 08:39:40|189.04|186.94|189|186.9|189.04|186.94|188.98|186.88|9
1654418390000|2022-06-05 08:39:50|188.99|186.89|188.98|186.88|189|186.9|188.98|186.88|4
1654418400000|2022-06-05 08:40:00|188.97|186.87|188.92|186.82|188.97|186.87|188.91|186.81|8
1654418410000|2022-06-05 08:40:10|188.91|186.81|188.95|186.85|188.95|186.85|188.89|186.79|11
1654418430000|2022-06-05 08:40:30|188.99|186.89|188.98|186.88|189.01|186.91|188.96|186.86|5
1654418440000|2022-06-05 08:40:40|188.97|186.87|188.97|186.87|188.98|186.88|188.97|186.87|3
1654418450000|2022-06-05 08:40:50|188.98|186.88|188.93|186.83|188.98|186.88|188.92|186.82|5
1654418460000|2022-06-05 08:41:00|188.92|186.82|188.92|186.82|188.93|186.83|188.92|186.82|3
1654418470000|2022-06-05 08:41:10|188.93|186.83|188.92|186.82|188.93|186.83|188.91|186.81|3
1654418500000|2022-06-05 08:41:40|188.91|186.81|188.91|186.81|188.91|186.81|188.91|186.81|1
1654418510000|2022-06-05 08:41:50|188.92|186.82|188.92|186.82|188.92|186.82|188.92|186.82|1
1654418520000|2022-06-05 08:42:00|188.91|186.81|188.88|186.78|188.91|186.81|188.88|186.78|3
1654418530000|2022-06-05 08:42:10|188.87|186.77|188.84|186.74|188.87|186.77|188.84|186.74|2
1654418560000|2022-06-05 08:42:40|188.85|186.75|188.84|186.74|188.85|186.75|188.84|186.74|2
1654418580000|2022-06-05 08:43:00|188.83|186.73|188.82|186.72|188.83|186.73|188.81|186.71|4
1654418600000|2022-06-05 08:43:20|188.81|186.71|188.8|186.7|188.81|186.71|188.8|186.7|2
1654418610000|2022-06-05 08:43:30|188.81|186.71|188.8|186.7|188.81|186.71|188.8|186.7|2
1654418620000|2022-06-05 08:43:40|188.79|186.69|188.8|186.7|188.81|186.71|188.79|186.69|3
1654418630000|2022-06-05 08:43:50|188.76|186.66|188.76|186.66|188.76|186.66|188.76|186.66|1
1654418640000|2022-06-05 08:44:00|188.72|186.62|188.73|186.63|188.74|186.64|188.72|186.62|3
1654418670000|2022-06-05 08:44:30|188.74|186.64|188.73|186.63|188.75|186.65|188.73|186.63|4
1654418680000|2022-06-05 08:44:40|188.74|186.64|188.77|186.67|188.77|186.67|188.74|186.64|3
1654418690000|2022-06-05 08:44:50|188.76|186.66|188.76|186.66|188.76|186.66|188.76|186.66|1
1654418710000|2022-06-05 08:45:10|188.77|186.67|188.77|186.67|188.78|186.68|188.77|186.67|3
1654418720000|2022-06-05 08:45:20|188.76|186.66|188.76|186.66|188.76|186.66|188.76|186.66|1
1654418730000|2022-06-05 08:45:30|188.75|186.65|188.76|186.66|188.76|186.66|188.75|186.65|2
1654418740000|2022-06-05 08:45:40|188.78|186.68|188.77|186.67|188.79|186.69|188.77|186.67|4
1654418760000|2022-06-05 08:46:00|188.78|186.68|188.78|186.68|188.78|186.68|188.78|186.68|1
1654418770000|2022-06-05 08:46:10|188.77|186.67|188.78|186.68|188.78|186.68|188.77|186.67|2
1654418780000|2022-06-05 08:46:20|188.77|186.67|188.77|186.67|188.77|186.67|188.77|186.67|1
1654418830000|2022-06-05 08:47:10|188.78|186.68|188.77|186.67|188.78|186.68|188.76|186.66|4
1654418850000|2022-06-05 08:47:30|188.76|186.66|188.75|186.65|188.76|186.66|188.75|186.65|2
1654418870000|2022-06-05 08:47:50|188.73|186.63|188.73|186.63|188.73|186.63|188.73|186.63|1
1654418880000|2022-06-05 08:48:00|188.74|186.64|188.76|186.66|188.77|186.67|188.73|186.63|6
1654418890000|2022-06-05 08:48:10|188.75|186.65|188.74|186.64|188.76|186.66|188.74|186.64|4
1654418900000|2022-06-05 08:48:20|188.73|186.63|188.73|186.63|188.74|186.64|188.73|186.63|3
1654418910000|2022-06-05 08:48:30|188.74|186.64|188.74|186.64|188.74|186.64|188.74|186.64|1
1654418950000|2022-06-05 08:49:10|188.7|186.6|188.7|186.6|188.7|186.6|188.7|186.6|1
1654418960000|2022-06-05 08:49:20|188.69|186.59|188.69|186.59|188.69|186.59|188.69|186.59|1
1654418970000|2022-06-05 08:49:30|188.7|186.6|188.69|186.59|188.7|186.6|188.67|186.57|6
1654418980000|2022-06-05 08:49:40|188.7|186.6|188.65|186.55|188.7|186.6|188.65|186.55|5
1654418990000|2022-06-05 08:49:50|188.66|186.56|188.7|186.6|188.7|186.6|188.66|186.56|6
1654419000000|2022-06-05 08:50:00|188.69|186.59|188.77|186.67|188.79|186.69|188.69|186.59|10
1654419010000|2022-06-05 08:50:10|188.76|186.66|188.78|186.68|188.78|186.68|188.74|186.64|16
1654419020000|2022-06-05 08:50:20|188.79|186.69|188.79|186.69|188.8|186.7|188.77|186.67|9
1654419030000|2022-06-05 08:50:30|188.81|186.71|188.77|186.67|188.81|186.71|188.77|186.67|6
1654419040000|2022-06-05 08:50:40|188.78|186.68|188.79|186.69|188.8|186.7|188.77|186.67|12
1654419050000|2022-06-05 08:50:50|188.77|186.67|188.76|186.66|188.78|186.68|188.76|186.66|4
1654419060000|2022-06-05 08:51:00|188.74|186.64|188.75|186.65|188.75|186.65|188.74|186.64|2
1654419070000|2022-06-05 08:51:10|188.76|186.66|188.77|186.67|188.79|186.69|188.76|186.66|4
1654419080000|2022-06-05 08:51:20|188.76|186.66|188.69|186.59|188.76|186.66|188.69|186.59|6
1654419090000|2022-06-05 08:51:30|188.71|186.61|188.72|186.62|188.73|186.63|188.71|186.61|8
1654419100000|2022-06-05 08:51:40|188.71|186.61|188.73|186.63|188.73|186.63|188.71|186.61|3
1654419110000|2022-06-05 08:51:50|188.72|186.62|188.66|186.56|188.72|186.62|188.65|186.55|11
1654419120000|2022-06-05 08:52:00|188.65|186.55|188.66|186.56|188.66|186.56|188.64|186.54|6
1654419130000|2022-06-05 08:52:10|188.65|186.55|188.66|186.56|188.66|186.56|188.65|186.55|2
1654419180000|2022-06-05 08:53:00|188.65|186.55|188.65|186.55|188.65|186.55|188.65|186.55|1
1654419190000|2022-06-05 08:53:10|188.66|186.56|188.66|186.56|188.66|186.56|188.66|186.56|1
1654419200000|2022-06-05 08:53:20|188.65|186.55|188.65|186.55|188.65|186.55|188.65|186.55|1
1654419220000|2022-06-05 08:53:40|188.67|186.57|188.65|186.55|188.67|186.57|188.65|186.55|2
1654419240000|2022-06-05 08:54:00|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654419250000|2022-06-05 08:54:10|188.64|186.54|188.63|186.53|188.64|186.54|188.63|186.53|2
1654419270000|2022-06-05 08:54:30|188.64|186.54|188.64|186.54|188.64|186.54|188.64|186.54|1
1654419290000|2022-06-05 08:54:50|188.72|186.62|188.71|186.61|188.73|186.63|188.71|186.61|3
1654419300000|2022-06-05 08:55:00|188.72|186.62|188.71|186.61|188.72|186.62|188.71|186.61|2
1654419320000|2022-06-05 08:55:20|188.72|186.62|188.71|186.61|188.72|186.62|188.71|186.61|2
1654419330000|2022-06-05 08:55:30|188.72|186.62|188.71|186.61|188.73|186.63|188.71|186.61|4
1654419360000|2022-06-05 08:56:00|188.72|186.62|188.72|186.62|188.73|186.63|188.72|186.62|3
1654419370000|2022-06-05 08:56:10|188.73|186.63|188.71|186.61|188.73|186.63|188.71|186.61|5
1654419380000|2022-06-05 08:56:20|188.7|186.6|188.71|186.61|188.71|186.61|188.7|186.6|2
1654419400000|2022-06-05 08:56:40|188.69|186.59|188.69|186.59|188.71|186.61|188.68|186.58|7
1654419410000|2022-06-05 08:56:50|188.68|186.58|188.63|186.53|188.69|186.59|188.63|186.53|8
1654419420000|2022-06-05 08:57:00|188.64|186.54|188.64|186.54|188.66|186.56|188.63|186.53|4
1654419430000|2022-06-05 08:57:10|188.65|186.55|188.66|186.56|188.66|186.56|188.65|186.55|2
1654419440000|2022-06-05 08:57:20|188.65|186.55|188.64|186.54|188.65|186.55|188.64|186.54|2
1654419450000|2022-06-05 08:57:30|188.65|186.55|188.65|186.55|188.65|186.55|188.65|186.55|1
1654419470000|2022-06-05 08:57:50|188.66|186.56|188.66|186.56|188.66|186.56|188.66|186.56|1
1654419480000|2022-06-05 08:58:00|188.67|186.57|188.66|186.56|188.67|186.57|188.66|186.56|2
1654419490000|2022-06-05 08:58:10|188.67|186.57|188.69|186.59|188.7|186.6|188.67|186.57|5
1654419500000|2022-06-05 08:58:20|188.7|186.6|188.69|186.59|188.7|186.6|188.68|186.58|6
1654419510000|2022-06-05 08:58:30|188.7|186.6|188.68|186.58|188.7|186.6|188.67|186.57|5
1654419520000|2022-06-05 08:58:40|188.67|186.57|188.68|186.58|188.68|186.58|188.67|186.57|2
1654419530000|2022-06-05 08:58:50|188.67|186.57|188.63|186.53|188.67|186.57|188.63|186.53|7
1654419540000|2022-06-05 08:59:00|188.64|186.54|188.6|186.5|188.64|186.54|188.6|186.5|8
1654419550000|2022-06-05 08:59:10|188.61|186.51|188.61|186.51|188.62|186.52|188.61|186.51|5
1654419560000|2022-06-05 08:59:20|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654419590000|2022-06-05 08:59:50|188.62|186.52|188.61|186.51|188.62|186.52|188.61|186.51|2
1654419600000|2022-06-05 09:00:00|188.6|186.5|188.62|186.52|188.63|186.53|188.6|186.5|9
1654419610000|2022-06-05 09:00:10|188.63|186.53|188.62|186.52|188.63|186.53|188.62|186.52|2
1654419620000|2022-06-05 09:00:20|188.6|186.5|188.6|186.5|188.61|186.51|188.59|186.49|4
1654419630000|2022-06-05 09:00:30|188.59|186.49|188.62|186.52|188.62|186.52|188.59|186.49|5
1654419640000|2022-06-05 09:00:40|188.61|186.51|188.61|186.51|188.61|186.51|188.61|186.51|1
1654419660000|2022-06-05 09:01:00|188.62|186.52|188.63|186.53|188.63|186.53|188.61|186.51|4
1654419680000|2022-06-05 09:01:20|188.62|186.52|188.57|186.47|188.62|186.52|188.57|186.47|4
1654419690000|2022-06-05 09:01:30|188.61|186.51|188.6|186.5|188.61|186.51|188.6|186.5|2
1654419700000|2022-06-05 09:01:40|188.59|186.49|188.59|186.49|188.61|186.51|188.59|186.49|4
1654419710000|2022-06-05 09:01:50|188.58|186.48|188.58|186.48|188.59|186.49|188.58|186.48|3
1654419720000|2022-06-05 09:02:00|188.59|186.49|188.64|186.54|188.65|186.55|188.59|186.49|5
1654419730000|2022-06-05 09:02:10|188.63|186.53|188.62|186.52|188.64|186.54|188.62|186.52|6
1654419740000|2022-06-05 09:02:20|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654419760000|2022-06-05 09:02:40|188.61|186.51|188.61|186.51|188.61|186.51|188.61|186.51|1
1654419780000|2022-06-05 09:03:00|188.62|186.52|188.63|186.53|188.63|186.53|188.62|186.52|2
1654419790000|2022-06-05 09:03:10|188.62|186.52|188.61|186.51|188.63|186.53|188.61|186.51|6
1654419810000|2022-06-05 09:03:30|188.6|186.5|188.59|186.49|188.6|186.5|188.59|186.49|2
1654419820000|2022-06-05 09:03:40|188.61|186.51|188.61|186.51|188.62|186.52|188.6|186.5|7
1654419830000|2022-06-05 09:03:50|188.6|186.5|188.61|186.51|188.61|186.51|188.6|186.5|2
1654419850000|2022-06-05 09:04:10|188.62|186.52|188.62|186.52|188.62|186.52|188.61|186.51|3
1654419870000|2022-06-05 09:04:30|188.61|186.51|188.62|186.52|188.63|186.53|188.61|186.51|3
1654419880000|2022-06-05 09:04:40|188.63|186.53|188.62|186.52|188.63|186.53|188.62|186.52|2
1654419890000|2022-06-05 09:04:50|188.63|186.53|188.6|186.5|188.63|186.53|188.6|186.5|4
1654419900000|2022-06-05 09:05:00|188.59|186.49|188.59|186.49|188.62|186.52|188.59|186.49|6
1654419910000|2022-06-05 09:05:10|188.57|186.47|188.58|186.48|188.58|186.48|188.57|186.47|2
1654419920000|2022-06-05 09:05:20|188.6|186.5|188.6|186.5|188.6|186.5|188.6|186.5|1
1654419930000|2022-06-05 09:05:30|188.59|186.49|188.58|186.48|188.59|186.49|188.58|186.48|2
1654419940000|2022-06-05 09:05:40|188.57|186.47|188.58|186.48|188.58|186.48|188.57|186.47|4
1654419980000|2022-06-05 09:06:20|188.62|186.52|188.58|186.48|188.62|186.52|188.57|186.47|4
1654419990000|2022-06-05 09:06:30|188.57|186.47|188.58|186.48|188.58|186.48|188.57|186.47|4
1654420010000|2022-06-05 09:06:50|188.57|186.47|188.58|186.48|188.58|186.48|188.57|186.47|2
1654420020000|2022-06-05 09:07:00|188.57|186.47|188.58|186.48|188.58|186.48|188.57|186.47|2
1654420030000|2022-06-05 09:07:10|188.57|186.47|188.58|186.48|188.58|186.48|188.54|186.44|11
1654420100000|2022-06-05 09:08:20|188.56|186.46|188.55|186.45|188.57|186.47|188.54|186.44|9
1654420110000|2022-06-05 09:08:30|188.54|186.44|188.52|186.42|188.55|186.45|188.52|186.42|7
1654420120000|2022-06-05 09:08:40|188.53|186.43|188.53|186.43|188.54|186.44|188.52|186.42|5
1654420130000|2022-06-05 09:08:50|188.52|186.42|188.52|186.42|188.52|186.42|188.52|186.42|1
1654420140000|2022-06-05 09:09:00|188.49|186.39|188.38|186.28|188.49|186.39|188.38|186.28|2
1654420150000|2022-06-05 09:09:10|188.37|186.27|188.37|186.27|188.37|186.27|188.37|186.27|1
1654420160000|2022-06-05 09:09:20|188.39|186.29|188.4|186.3|188.4|186.3|188.38|186.28|4
1654420170000|2022-06-05 09:09:30|188.39|186.29|188.38|186.28|188.39|186.29|188.37|186.27|8
1654420180000|2022-06-05 09:09:40|188.36|186.26|188.34|186.24|188.36|186.26|188.34|186.24|3
1654420190000|2022-06-05 09:09:50|188.36|186.26|188.3|186.2|188.36|186.26|188.29|186.19|7
1654420200000|2022-06-05 09:10:00|188.26|186.16|188.24|186.14|188.26|186.16|188.23|186.13|5
1654420210000|2022-06-05 09:10:10|188.26|186.16|188.25|186.15|188.26|186.16|188.24|186.14|4
1654420220000|2022-06-05 09:10:20|188.26|186.16|188.15|186.05|188.26|186.16|188.15|186.05|13
1654420230000|2022-06-05 09:10:30|188.16|186.06|188.15|186.05|188.16|186.06|188.14|186.04|4
1654420240000|2022-06-05 09:10:40|188.17|186.07|188.18|186.08|188.18|186.08|188.14|186.04|7
1654420250000|2022-06-05 09:10:50|188.17|186.07|188.19|186.09|188.19|186.09|188.17|186.07|2
1654420260000|2022-06-05 09:11:00|188.18|186.08|188.17|186.07|188.2|186.1|188.17|186.07|8
1654420270000|2022-06-05 09:11:10|188.18|186.08|188.16|186.06|188.18|186.08|188.16|186.06|3
1654420280000|2022-06-05 09:11:20|188.15|186.05|188.16|186.06|188.17|186.07|188.15|186.05|4
1654420290000|2022-06-05 09:11:30|188.15|186.05|187.84|185.74|188.15|186.05|187.84|185.74|7
1654420300000|2022-06-05 09:11:40|187.86|185.76|187.6|185.5|187.88|185.78|187.56|185.46|25
1654420310000|2022-06-05 09:11:50|187.57|185.47|187.29|185.19|187.61|185.51|187.2|185.1|28
1654420320000|2022-06-05 09:12:00|187.3|185.2|187.4|185.3|187.46|185.36|187.29|185.19|23
1654420330000|2022-06-05 09:12:10|187.38|185.28|187.43|185.33|187.43|185.33|187.35|185.25|16
1654420340000|2022-06-05 09:12:20|187.42|185.32|187.39|185.29|187.43|185.33|187.25|185.15|13
1654420350000|2022-06-05 09:12:30|187.4|185.3|187.56|185.46|187.6|185.5|187.37|185.27|11
1654420360000|2022-06-05 09:12:40|187.57|185.47|187.54|185.44|187.57|185.47|187.48|185.38|19
1654420370000|2022-06-05 09:12:50|187.53|185.43|187.54|185.44|187.55|185.45|187.52|185.42|9
1654420380000|2022-06-05 09:13:00|187.55|185.45|187.67|185.57|187.68|185.58|187.55|185.45|9
1654420390000|2022-06-05 09:13:10|187.7|185.6|187.68|185.58|187.7|185.6|187.67|185.57|11
1654420400000|2022-06-05 09:13:20|187.67|185.57|187.68|185.58|187.69|185.59|187.66|185.56|7
1654420410000|2022-06-05 09:13:30|187.67|185.57|187.68|185.58|187.68|185.58|187.66|185.56|4
1654420420000|2022-06-05 09:13:40|187.67|185.57|187.78|185.68|187.81|185.71|187.65|185.55|15
1654420430000|2022-06-05 09:13:50|187.79|185.69|187.8|185.7|187.81|185.71|187.79|185.69|9
1654420440000|2022-06-05 09:14:00|187.82|185.72|187.75|185.65|187.82|185.72|187.75|185.65|10
1654420450000|2022-06-05 09:14:10|187.74|185.64|187.78|185.68|187.78|185.68|187.74|185.64|8
1654420460000|2022-06-05 09:14:20|187.79|185.69|187.76|185.66|187.8|185.7|187.76|185.66|11
1654420470000|2022-06-05 09:14:30|187.77|185.67|187.75|185.65|187.77|185.67|187.75|185.65|6
1654420480000|2022-06-05 09:14:40|187.76|185.66|187.78|185.68|187.78|185.68|187.75|185.65|8
1654420490000|2022-06-05 09:14:50|187.79|185.69|187.77|185.67|187.79|185.69|187.77|185.67|4
1654420500000|2022-06-05 09:15:00|187.76|185.66|187.65|185.55|187.76|185.66|187.63|185.53|15
1654420510000|2022-06-05 09:15:10|187.64|185.54|187.65|185.55|187.66|185.56|187.62|185.52|9
1654420520000|2022-06-05 09:15:20|187.66|185.56|187.61|185.51|187.66|185.56|187.61|185.51|10
1654420530000|2022-06-05 09:15:30|187.62|185.52|187.66|185.56|187.67|185.57|187.62|185.52|7
1654420540000|2022-06-05 09:15:40|187.65|185.55|187.63|185.53|187.65|185.55|187.63|185.53|11
1654420550000|2022-06-05 09:15:50|187.62|185.52|187.64|185.54|187.64|185.54|187.62|185.52|5
1654420560000|2022-06-05 09:16:00|187.63|185.53|187.67|185.57|187.67|185.57|187.63|185.53|7
1654420570000|2022-06-05 09:16:10|187.69|185.59|187.81|185.71|187.81|185.71|187.69|185.59|9
1654420580000|2022-06-05 09:16:20|187.8|185.7|187.89|185.79|187.94|185.84|187.8|185.7|18
1654420590000|2022-06-05 09:16:30|187.88|185.78|187.93|185.83|187.95|185.85|187.88|185.78|13
1654420600000|2022-06-05 09:16:40|187.94|185.84|187.9|185.8|187.94|185.84|187.9|185.8|11
1654420610000|2022-06-05 09:16:50|187.91|185.81|187.9|185.8|187.94|185.84|187.89|185.79|10
1654420620000|2022-06-05 09:17:00|187.93|185.83|187.88|185.78|187.93|185.83|187.86|185.76|10
1654420640000|2022-06-05 09:17:20|187.94|185.84|187.93|185.83|187.95|185.85|187.93|185.83|5
1654420650000|2022-06-05 09:17:30|187.94|185.84|187.95|185.85|187.95|185.85|187.93|185.83|6
1654420660000|2022-06-05 09:17:40|187.94|185.84|187.93|185.83|187.95|185.85|187.9|185.8|8
1654420670000|2022-06-05 09:17:50|187.94|185.84|187.91|185.81|187.94|185.84|187.89|185.79|15
1654420680000|2022-06-05 09:18:00|187.9|185.8|187.9|185.8|187.9|185.8|187.89|185.79|3
1654420690000|2022-06-05 09:18:10|187.89|185.79|187.87|185.77|187.91|185.81|187.87|185.77|8
1654420700000|2022-06-05 09:18:20|187.88|185.78|187.87|185.77|187.88|185.78|187.87|185.77|8
1654420710000|2022-06-05 09:18:30|187.88|185.78|187.87|185.77|187.88|185.78|187.87|185.77|2
1654420730000|2022-06-05 09:18:50|187.89|185.79|187.94|185.84|187.95|185.85|187.89|185.79|13
1654420740000|2022-06-05 09:19:00|187.95|185.85|187.85|185.75|187.95|185.85|187.85|185.75|7
1654420750000|2022-06-05 09:19:10|187.86|185.76|187.86|185.76|187.88|185.78|187.86|185.76|5
1654420760000|2022-06-05 09:19:20|187.87|185.77|187.86|185.76|187.88|185.78|187.86|185.76|4
1654420770000|2022-06-05 09:19:30|187.85|185.75|187.85|185.75|187.85|185.75|187.85|185.75|1
1654420780000|2022-06-05 09:19:40|187.86|185.76|187.86|185.76|187.87|185.77|187.86|185.76|3
1654420790000|2022-06-05 09:19:50|187.87|185.77|187.89|185.79|187.9|185.8|187.85|185.75|14
1654420800000|2022-06-05 09:20:00|187.91|185.81|187.92|185.82|187.92|185.82|187.9|185.8|4
1654420820000|2022-06-05 09:20:20|187.91|185.81|187.9|185.8|187.92|185.82|187.89|185.79|9
1654420830000|2022-06-05 09:20:30|187.89|185.79|187.9|185.8|187.91|185.81|187.89|185.79|4
1654420840000|2022-06-05 09:20:40|187.91|185.81|187.9|185.8|187.91|185.81|187.9|185.8|2
1654420850000|2022-06-05 09:20:50|187.91|185.81|187.92|185.82|187.93|185.83|187.91|185.81|7
1654420860000|2022-06-05 09:21:00|187.91|185.81|187.91|185.81|187.93|185.83|187.91|185.81|4
1654420870000|2022-06-05 09:21:10|187.9|185.8|187.87|185.77|187.92|185.82|187.84|185.74|9
1654420880000|2022-06-05 09:21:20|187.88|185.78|187.89|185.79|187.9|185.8|187.88|185.78|4
1654420890000|2022-06-05 09:21:30|187.9|185.8|187.88|185.78|187.9|185.8|187.88|185.78|4
1654420900000|2022-06-05 09:21:40|187.89|185.79|187.87|185.77|187.89|185.79|187.86|185.76|5
1654420910000|2022-06-05 09:21:50|187.88|185.78|187.87|185.77|187.89|185.79|187.86|185.76|8
1654420920000|2022-06-05 09:22:00|187.86|185.76|187.83|185.73|187.87|185.77|187.83|185.73|7
1654420930000|2022-06-05 09:22:10|187.81|185.71|187.84|185.74|187.84|185.74|187.81|185.71|7
1654420940000|2022-06-05 09:22:20|187.83|185.73|187.62|185.52|187.83|185.73|187.61|185.51|13
1654420950000|2022-06-05 09:22:30|187.63|185.53|187.62|185.52|187.64|185.54|187.62|185.52|4
1654420960000|2022-06-05 09:22:40|187.63|185.53|187.67|185.57|187.7|185.6|187.63|185.53|9
1654420980000|2022-06-05 09:23:00|187.59|185.49|187.52|185.42|187.61|185.51|187.52|185.42|10
1654420990000|2022-06-05 09:23:10|187.51|185.41|187.52|185.42|187.54|185.44|187.51|185.41|7
1654421000000|2022-06-05 09:23:20|187.53|185.43|187.63|185.53|187.64|185.54|187.53|185.43|7
1654421010000|2022-06-05 09:23:30|187.61|185.51|187.67|185.57|187.7|185.6|187.61|185.51|14
1654421020000|2022-06-05 09:23:40|187.66|185.56|187.64|185.54|187.66|185.56|187.64|185.54|3
1654421030000|2022-06-05 09:23:50|187.66|185.56|187.66|185.56|187.66|185.56|187.65|185.55|5
1654421040000|2022-06-05 09:24:00|187.75|185.65|187.73|185.63|187.75|185.65|187.73|185.63|3
1654421050000|2022-06-05 09:24:10|187.71|185.61|187.67|185.57|187.71|185.61|187.67|185.57|11
1654421060000|2022-06-05 09:24:20|187.66|185.56|187.68|185.58|187.68|185.58|187.66|185.56|3
1654421090000|2022-06-05 09:24:50|187.62|185.52|187.63|185.53|187.63|185.53|187.62|185.52|2
1654421100000|2022-06-05 09:25:00|187.62|185.52|187.7|185.6|187.7|185.6|187.62|185.52|3
1654421110000|2022-06-05 09:25:10|187.71|185.61|187.66|185.56|187.71|185.61|187.65|185.55|4
1654421120000|2022-06-05 09:25:20|187.67|185.57|187.63|185.53|187.67|185.57|187.62|185.52|8
1654421130000|2022-06-05 09:25:30|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1654421140000|2022-06-05 09:25:40|187.63|185.53|187.59|185.49|187.63|185.53|187.59|185.49|2
1654421150000|2022-06-05 09:25:50|187.57|185.47|187.57|185.47|187.57|185.47|187.56|185.46|5
1654421160000|2022-06-05 09:26:00|187.55|185.45|187.58|185.48|187.59|185.49|187.55|185.45|7
1654421170000|2022-06-05 09:26:10|187.57|185.47|187.64|185.54|187.64|185.54|187.57|185.47|5
1654421180000|2022-06-05 09:26:20|187.65|185.55|187.62|185.52|187.69|185.59|187.62|185.52|11
1654421190000|2022-06-05 09:26:30|187.61|185.51|187.67|185.57|187.67|185.57|187.61|185.51|6
1654421200000|2022-06-05 09:26:40|187.66|185.56|187.66|185.56|187.66|185.56|187.66|185.56|1
1654421210000|2022-06-05 09:26:50|187.67|185.57|187.84|185.74|187.84|185.74|187.67|185.57|18
1654421220000|2022-06-05 09:27:00|187.82|185.72|187.82|185.72|187.82|185.72|187.82|185.72|1
1654421230000|2022-06-05 09:27:10|187.83|185.73|187.82|185.72|187.83|185.73|187.82|185.72|2
1654421240000|2022-06-05 09:27:20|187.83|185.73|187.81|185.71|187.83|185.73|187.8|185.7|4
1654421250000|2022-06-05 09:27:30|187.82|185.72|187.88|185.78|187.9|185.8|187.82|185.72|13
1654421260000|2022-06-05 09:27:40|187.89|185.79|187.89|185.79|187.9|185.8|187.88|185.78|9
1654421270000|2022-06-05 09:27:50|187.9|185.8|187.99|185.89|187.99|185.89|187.89|185.79|8
1654421280000|2022-06-05 09:28:00|187.98|185.88|187.98|185.88|187.98|185.88|187.91|185.81|14
1654421290000|2022-06-05 09:28:10|187.97|185.87|188.02|185.92|188.02|185.92|187.95|185.85|10
1654421300000|2022-06-05 09:28:20|188.01|185.91|187.95|185.85|188.01|185.91|187.95|185.85|5
1654421310000|2022-06-05 09:28:30|187.93|185.83|187.91|185.81|187.93|185.83|187.91|185.81|3
1654421320000|2022-06-05 09:28:40|187.9|185.8|187.9|185.8|187.9|185.8|187.9|185.8|1
1654421330000|2022-06-05 09:28:50|187.89|185.79|187.87|185.77|187.89|185.79|187.87|185.77|10
1654421340000|2022-06-05 09:29:00|187.85|185.75|187.85|185.75|187.86|185.76|187.85|185.75|5
1654421350000|2022-06-05 09:29:10|187.86|185.76|187.85|185.75|187.86|185.76|187.85|185.75|2
1654421360000|2022-06-05 09:29:20|187.86|185.76|187.86|185.76|187.86|185.76|187.86|185.76|1
1654421400000|2022-06-05 09:30:00|187.85|185.75|187.85|185.75|187.86|185.76|187.85|185.75|3
1654421410000|2022-06-05 09:30:10|187.84|185.74|187.81|185.71|187.84|185.74|187.81|185.71|4
1654421420000|2022-06-05 09:30:20|187.82|185.72|187.83|185.73|187.84|185.74|187.82|185.72|4
1654421430000|2022-06-05 09:30:30|187.84|185.74|188.09|185.99|188.09|185.99|187.82|185.72|7
1654421440000|2022-06-05 09:30:40|188.1|186|187.93|185.83|188.1|186|187.93|185.83|13
1654421450000|2022-06-05 09:30:50|187.98|185.88|187.95|185.85|187.98|185.88|187.95|185.85|4
1654421460000|2022-06-05 09:31:00|187.96|185.86|187.95|185.85|187.96|185.86|187.94|185.84|8
1654421470000|2022-06-05 09:31:10|187.98|185.88|187.97|185.87|187.98|185.88|187.97|185.87|2
1654421480000|2022-06-05 09:31:20|187.98|185.88|187.97|185.87|187.98|185.88|187.97|185.87|4
1654421490000|2022-06-05 09:31:30|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|2
1654421500000|2022-06-05 09:31:40|187.98|185.88|187.97|185.87|187.98|185.88|187.97|185.87|2
1654421510000|2022-06-05 09:31:50|187.98|185.88|187.99|185.89|187.99|185.89|187.98|185.88|2
1654421520000|2022-06-05 09:32:00|187.98|185.88|187.91|185.81|187.98|185.88|187.89|185.79|12
1654421530000|2022-06-05 09:32:10|187.92|185.82|187.92|185.82|187.92|185.82|187.9|185.8|7
1654421540000|2022-06-05 09:32:20|187.93|185.83|187.92|185.82|187.94|185.84|187.91|185.81|4
1654421550000|2022-06-05 09:32:30|187.93|185.83|187.92|185.82|187.93|185.83|187.92|185.82|2
1654421560000|2022-06-05 09:32:40|187.93|185.83|187.93|185.83|187.93|185.83|187.93|185.83|1
1654421570000|2022-06-05 09:32:50|187.92|185.82|187.95|185.85|187.95|185.85|187.92|185.82|5
1654421580000|2022-06-05 09:33:00|187.93|185.83|187.93|185.83|187.94|185.84|187.9|185.8|11
1654421590000|2022-06-05 09:33:10|187.94|185.84|187.93|185.83|187.94|185.84|187.93|185.83|2
1654421600000|2022-06-05 09:33:20|187.94|185.84|187.94|185.84|187.94|185.84|187.94|185.84|1
1654421610000|2022-06-05 09:33:30|187.95|185.85|188.09|185.99|188.11|186.01|187.9|185.8|7
1654421620000|2022-06-05 09:33:40|188.05|185.95|188.02|185.92|188.05|185.95|187.99|185.89|8
1654421630000|2022-06-05 09:33:50|188.03|185.93|188.03|185.93|188.03|185.93|188.02|185.92|3
1654421640000|2022-06-05 09:34:00|188.02|185.92|188.02|185.92|188.02|185.92|188|185.9|4
1654421650000|2022-06-05 09:34:10|188.01|185.91|187.9|185.8|188.01|185.91|187.89|185.79|7
1654421660000|2022-06-05 09:34:20|187.89|185.79|187.82|185.72|187.89|185.79|187.81|185.71|7
1654421670000|2022-06-05 09:34:30|187.81|185.71|187.83|185.73|187.83|185.73|187.8|185.7|13
1654421680000|2022-06-05 09:34:40|187.82|185.72|187.82|185.72|187.82|185.72|187.82|185.72|1
1654421690000|2022-06-05 09:34:50|187.83|185.73|187.83|185.73|187.83|185.73|187.83|185.73|1
1654421700000|2022-06-05 09:35:00|187.84|185.74|187.83|185.73|187.84|185.74|187.83|185.73|2
1654421710000|2022-06-05 09:35:10|187.82|185.72|187.81|185.71|187.82|185.72|187.81|185.71|4
1654421720000|2022-06-05 09:35:20|187.8|185.7|187.82|185.72|187.82|185.72|187.8|185.7|3
1654421740000|2022-06-05 09:35:40|187.81|185.71|187.81|185.71|187.81|185.71|187.81|185.71|1
1654421760000|2022-06-05 09:36:00|187.78|185.68|187.77|185.67|187.78|185.68|187.77|185.67|2
1654421770000|2022-06-05 09:36:10|187.73|185.63|187.71|185.61|187.73|185.63|187.7|185.6|5
1654421780000|2022-06-05 09:36:20|187.7|185.6|187.57|185.47|187.7|185.6|187.55|185.45|9
1654421790000|2022-06-05 09:36:30|187.58|185.48|187.58|185.48|187.58|185.48|187.58|185.48|1
1654421800000|2022-06-05 09:36:40|187.57|185.47|187.41|185.31|187.57|185.47|187.4|185.3|12
1654421810000|2022-06-05 09:36:50|187.43|185.33|187.4|185.3|187.43|185.33|187.4|185.3|3
1654421820000|2022-06-05 09:37:00|187.39|185.29|187.19|185.09|187.39|185.29|187.18|185.08|17
1654421830000|2022-06-05 09:37:10|187.2|185.1|187.08|184.98|187.2|185.1|187.08|184.98|7
1654421840000|2022-06-05 09:37:20|187.14|185.04|187.14|185.04|187.17|185.07|187.13|185.03|8
1654421850000|2022-06-05 09:37:30|187.15|185.05|187.17|185.07|187.18|185.08|187.15|185.05|8
1654421860000|2022-06-05 09:37:40|187.16|185.06|187.3|185.2|187.3|185.2|187.14|185.04|12
1654421870000|2022-06-05 09:37:50|187.29|185.19|187.34|185.24|187.34|185.24|187.29|185.19|8
1654421880000|2022-06-05 09:38:00|187.35|185.25|187.43|185.33|187.44|185.34|187.35|185.25|11
1654421890000|2022-06-05 09:38:10|187.44|185.34|187.42|185.32|187.44|185.34|187.41|185.31|5
1654421900000|2022-06-05 09:38:20|187.43|185.33|187.43|185.33|187.44|185.34|187.42|185.32|5
1654421910000|2022-06-05 09:38:30|187.44|185.34|187.47|185.37|187.48|185.38|187.44|185.34|5
1654421920000|2022-06-05 09:38:40|187.48|185.38|187.46|185.36|187.53|185.43|187.46|185.36|8
1654421930000|2022-06-05 09:38:50|187.47|185.37|187.49|185.39|187.49|185.39|187.46|185.36|4
1654421940000|2022-06-05 09:39:00|187.48|185.38|187.49|185.39|187.49|185.39|187.48|185.38|4
1654421950000|2022-06-05 09:39:10|187.48|185.38|187.49|185.39|187.5|185.4|187.48|185.38|4
1654421960000|2022-06-05 09:39:20|187.5|185.4|187.53|185.43|187.53|185.43|187.5|185.4|10
1654421970000|2022-06-05 09:39:30|187.52|185.42|187.58|185.48|187.58|185.48|187.52|185.42|4
1654421980000|2022-06-05 09:39:40|187.59|185.49|187.66|185.56|187.69|185.59|187.59|185.49|5
1654421990000|2022-06-05 09:39:50|187.67|185.57|187.69|185.59|187.7|185.6|187.67|185.57|7
1654422000000|2022-06-05 09:40:00|187.7|185.6|187.75|185.65|187.77|185.67|187.7|185.6|11
1654422010000|2022-06-05 09:40:10|187.73|185.63|187.57|185.47|187.73|185.63|187.54|185.44|11
1654422020000|2022-06-05 09:40:20|187.56|185.46|187.59|185.49|187.59|185.49|187.56|185.46|3
1654422030000|2022-06-05 09:40:30|187.61|185.51|187.65|185.55|187.65|185.55|187.61|185.51|7
1654422040000|2022-06-05 09:40:40|187.67|185.57|187.67|185.57|187.67|185.57|187.66|185.56|5
1654422050000|2022-06-05 09:40:50|187.66|185.56|187.67|185.57|187.67|185.57|187.66|185.56|2
1654422070000|2022-06-05 09:41:10|187.72|185.62|187.74|185.64|187.74|185.64|187.72|185.62|2
1654422080000|2022-06-05 09:41:20|187.75|185.65|187.58|185.48|187.75|185.65|187.58|185.48|4
1654422090000|2022-06-05 09:41:30|187.57|185.47|187.58|185.48|187.59|185.49|187.53|185.43|14
1654422100000|2022-06-05 09:41:40|187.57|185.47|187.57|185.47|187.59|185.49|187.56|185.46|10
1654422110000|2022-06-05 09:41:50|187.56|185.46|187.91|185.81|187.91|185.81|187.56|185.46|10
1654422120000|2022-06-05 09:42:00|187.89|185.79|187.88|185.78|187.89|185.79|187.85|185.75|12
1654422130000|2022-06-05 09:42:10|187.89|185.79|187.87|185.77|187.89|185.79|187.87|185.77|10
1654422140000|2022-06-05 09:42:20|187.85|185.75|187.94|185.84|187.94|185.84|187.85|185.75|15
1654422150000|2022-06-05 09:42:30|187.93|185.83|187.91|185.81|187.93|185.83|187.9|185.8|5
1654422160000|2022-06-05 09:42:40|187.92|185.82|188.08|185.98|188.08|185.98|187.92|185.82|10
1654422170000|2022-06-05 09:42:50|188.1|186|188.13|186.03|188.17|186.07|188.1|186|9
1654422180000|2022-06-05 09:43:00|188.12|186.02|188.17|186.07|188.18|186.08|188.12|186.02|8
1654422190000|2022-06-05 09:43:10|188.18|186.08|188.13|186.03|188.25|186.15|188.13|186.03|11
1654422200000|2022-06-05 09:43:20|188.11|186.01|188.1|186|188.11|186.01|188.09|185.99|6
1654422210000|2022-06-05 09:43:30|188.11|186.01|188.16|186.06|188.16|186.06|188.1|186|11
1654422220000|2022-06-05 09:43:40|188.15|186.05|188.17|186.07|188.17|186.07|188.15|186.05|3
1654422230000|2022-06-05 09:43:50|188.18|186.08|188.16|186.06|188.18|186.08|188.14|186.04|7
1654422240000|2022-06-05 09:44:00|188.17|186.07|188.12|186.02|188.17|186.07|188.12|186.02|2
1654422250000|2022-06-05 09:44:10|188.11|186.01|188.12|186.02|188.14|186.04|188.1|186|9
1654422260000|2022-06-05 09:44:20|188.13|186.03|188.16|186.06|188.17|186.07|188.13|186.03|5
1654422270000|2022-06-05 09:44:30|188.15|186.05|188.13|186.03|188.15|186.05|188.11|186.01|7
1654422280000|2022-06-05 09:44:40|188.14|186.04|188.13|186.03|188.17|186.07|188.13|186.03|9
1654422290000|2022-06-05 09:44:50|188.09|185.99|188.08|185.98|188.09|185.99|188.07|185.97|8
1654422300000|2022-06-05 09:45:00|188.09|185.99|188.03|185.93|188.09|185.99|188.02|185.92|14
1654422310000|2022-06-05 09:45:10|188.04|185.94|188.14|186.04|188.18|186.08|188.04|185.94|12
1654422320000|2022-06-05 09:45:20|188.15|186.05|188.19|186.09|188.19|186.09|188.11|186.01|12
1654422330000|2022-06-05 09:45:30|188.18|186.08|188.17|186.07|188.19|186.09|188.15|186.05|6
1654422340000|2022-06-05 09:45:40|188.18|186.08|188.18|186.08|188.19|186.09|188.16|186.06|6
1654422350000|2022-06-05 09:45:50|188.17|186.07|188.16|186.06|188.17|186.07|188.16|186.06|2
1654422360000|2022-06-05 09:46:00|188.15|186.05|188.14|186.04|188.16|186.06|188.14|186.04|5
1654422370000|2022-06-05 09:46:10|188.13|186.03|188.07|185.97|188.13|186.03|188.07|185.97|9
1654422380000|2022-06-05 09:46:20|188.02|185.92|187.91|185.81|188.03|185.93|187.91|185.81|11
1654422390000|2022-06-05 09:46:30|187.92|185.82|187.95|185.85|187.95|185.85|187.92|185.82|7
1654422400000|2022-06-05 09:46:40|187.96|185.86|187.94|185.84|187.96|185.86|187.94|185.84|11
1654422410000|2022-06-05 09:46:50|187.95|185.85|187.95|185.85|187.98|185.88|187.94|185.84|10
1654422420000|2022-06-05 09:47:00|187.94|185.84|187.92|185.82|187.94|185.84|187.92|185.82|3
1654422430000|2022-06-05 09:47:10|187.9|185.8|187.9|185.8|187.91|185.81|187.9|185.8|3
1654422450000|2022-06-05 09:47:30|187.91|185.81|187.89|185.79|187.93|185.83|187.89|185.79|5
1654422460000|2022-06-05 09:47:40|187.88|185.78|187.86|185.76|187.91|185.81|187.86|185.76|8
1654422470000|2022-06-05 09:47:50|187.88|185.78|187.87|185.77|187.88|185.78|187.86|185.76|4
1654422480000|2022-06-05 09:48:00|187.86|185.76|187.81|185.71|187.87|185.77|187.81|185.71|11
1654422490000|2022-06-05 09:48:10|187.8|185.7|187.8|185.7|187.8|185.7|187.79|185.69|5
1654422500000|2022-06-05 09:48:20|187.75|185.65|187.74|185.64|187.75|185.65|187.73|185.63|3
1654422510000|2022-06-05 09:48:30|187.73|185.63|187.75|185.65|187.76|185.66|187.73|185.63|5
1654422520000|2022-06-05 09:48:40|187.74|185.64|187.73|185.63|187.74|185.64|187.72|185.62|4
1654422530000|2022-06-05 09:48:50|187.74|185.64|187.79|185.69|187.79|185.69|187.74|185.64|3
1654422540000|2022-06-05 09:49:00|187.78|185.68|187.7|185.6|187.78|185.68|187.7|185.6|6
1654422550000|2022-06-05 09:49:10|187.71|185.61|187.64|185.54|187.76|185.66|187.55|185.45|17
1654422560000|2022-06-05 09:49:20|187.65|185.55|187.65|185.55|187.65|185.55|187.65|185.55|1
1654422570000|2022-06-05 09:49:30|187.66|185.56|187.62|185.52|187.66|185.56|187.62|185.52|3
1654422600000|2022-06-05 09:50:00|187.57|185.47|187.61|185.51|187.61|185.51|187.57|185.47|2
1654422620000|2022-06-05 09:50:20|187.62|185.52|187.62|185.52|187.62|185.52|187.62|185.52|1
1654422640000|2022-06-05 09:50:40|187.65|185.55|187.63|185.53|187.69|185.59|187.63|185.53|7
1654422650000|2022-06-05 09:50:50|187.62|185.52|187.6|185.5|187.62|185.52|187.6|185.5|3
1654422660000|2022-06-05 09:51:00|187.59|185.49|187.51|185.41|187.59|185.49|187.51|185.41|5
1654422670000|2022-06-05 09:51:10|187.5|185.4|187.5|185.4|187.5|185.4|187.5|185.4|1
1654422680000|2022-06-05 09:51:20|187.51|185.41|187.51|185.41|187.52|185.42|187.51|185.41|3
1654422700000|2022-06-05 09:51:40|187.52|185.42|187.52|185.42|187.52|185.42|187.52|185.42|1
1654422720000|2022-06-05 09:52:00|187.54|185.44|187.59|185.49|187.6|185.5|187.54|185.44|6
1654422730000|2022-06-05 09:52:10|187.57|185.47|187.59|185.49|187.59|185.49|187.57|185.47|7
1654422740000|2022-06-05 09:52:20|187.58|185.48|187.59|185.49|187.59|185.49|187.58|185.48|2
1654422760000|2022-06-05 09:52:40|187.58|185.48|187.54|185.44|187.58|185.48|187.51|185.41|9
1654422770000|2022-06-05 09:52:50|187.53|185.43|187.51|185.41|187.53|185.43|187.51|185.41|3
1654422780000|2022-06-05 09:53:00|187.52|185.42|187.54|185.44|187.54|185.44|187.52|185.42|3
1654422790000|2022-06-05 09:53:10|187.55|185.45|187.53|185.43|187.55|185.45|187.53|185.43|3
1654422800000|2022-06-05 09:53:20|187.55|185.45|187.53|185.43|187.55|185.45|187.53|185.43|2
1654422820000|2022-06-05 09:53:40|187.52|185.42|187.53|185.43|187.53|185.43|187.52|185.42|2
1654422830000|2022-06-05 09:53:50|187.54|185.44|187.65|185.55|187.65|185.55|187.54|185.44|10
1654422840000|2022-06-05 09:54:00|187.64|185.54|187.64|185.54|187.64|185.54|187.63|185.53|3
1654422850000|2022-06-05 09:54:10|187.65|185.55|187.66|185.56|187.66|185.56|187.65|185.55|2
1654422860000|2022-06-05 09:54:20|187.65|185.55|187.66|185.56|187.66|185.56|187.65|185.55|2
1654422870000|2022-06-05 09:54:30|187.65|185.55|187.65|185.55|187.65|185.55|187.65|185.55|1
1654422890000|2022-06-05 09:54:50|187.66|185.56|187.65|185.55|187.66|185.56|187.65|185.55|2
1654422900000|2022-06-05 09:55:00|187.61|185.51|187.5|185.4|187.61|185.51|187.5|185.4|9
1654422910000|2022-06-05 09:55:10|187.49|185.39|187.45|185.35|187.5|185.4|187.45|185.35|4
1654422960000|2022-06-05 09:56:00|187.44|185.34|187.47|185.37|187.47|185.37|187.44|185.34|4
1654422970000|2022-06-05 09:56:10|187.46|185.36|187.45|185.35|187.46|185.36|187.45|185.35|2
1654422980000|2022-06-05 09:56:20|187.44|185.34|187.43|185.33|187.45|185.35|187.43|185.33|6
1654422990000|2022-06-05 09:56:30|187.42|185.32|187.4|185.3|187.42|185.32|187.39|185.29|4
1654423010000|2022-06-05 09:56:50|187.39|185.29|187.36|185.26|187.39|185.29|187.36|185.26|3
1654423020000|2022-06-05 09:57:00|187.37|185.27|187.45|185.35|187.45|185.35|187.37|185.27|5
1654423030000|2022-06-05 09:57:10|187.46|185.36|187.42|185.32|187.47|185.37|187.42|185.32|6
1654423040000|2022-06-05 09:57:20|187.41|185.31|187.41|185.31|187.41|185.31|187.41|185.31|1
1654423050000|2022-06-05 09:57:30|187.42|185.32|187.45|185.35|187.46|185.36|187.42|185.32|3
1654423060000|2022-06-05 09:57:40|187.46|185.36|187.44|185.34|187.46|185.36|187.44|185.34|3
1654423070000|2022-06-05 09:57:50|187.43|185.33|187.41|185.31|187.43|185.33|187.41|185.31|3
1654423080000|2022-06-05 09:58:00|187.42|185.32|187.42|185.32|187.42|185.32|187.42|185.32|1
1654423090000|2022-06-05 09:58:10|187.43|185.33|187.44|185.34|187.46|185.36|187.43|185.33|4
1654423110000|2022-06-05 09:58:30|187.45|185.35|187.46|185.36|187.47|185.37|187.45|185.35|3
1654423120000|2022-06-05 09:58:40|187.45|185.35|187.43|185.33|187.46|185.36|187.42|185.32|8
1654423130000|2022-06-05 09:58:50|187.44|185.34|187.44|185.34|187.44|185.34|187.44|185.34|1
1654423140000|2022-06-05 09:59:00|187.46|185.36|187.47|185.37|187.47|185.37|187.46|185.36|2
1654423150000|2022-06-05 09:59:10|187.45|185.35|187.46|185.36|187.46|185.36|187.45|185.35|2
1654423160000|2022-06-05 09:59:20|187.47|185.37|187.49|185.39|187.5|185.4|187.47|185.37|6
1654423170000|2022-06-05 09:59:30|187.5|185.4|187.52|185.42|187.52|185.42|187.5|185.4|4
1654423180000|2022-06-05 09:59:40|187.51|185.41|187.51|185.41|187.51|185.41|187.51|185.41|1
1654423190000|2022-06-05 09:59:50|187.5|185.4|187.51|185.41|187.51|185.41|187.5|185.4|2
1654423200000|2022-06-05 10:00:00|187.5|185.4|187.44|185.34|187.5|185.4|187.42|185.32|7
1654423210000|2022-06-05 10:00:10|187.43|185.33|187.4|185.3|187.43|185.33|187.4|185.3|6
1654423220000|2022-06-05 10:00:20|187.42|185.32|187.4|185.3|187.42|185.32|187.4|185.3|3
1654423230000|2022-06-05 10:00:30|187.41|185.31|187.4|185.3|187.43|185.33|187.4|185.3|6
1654423240000|2022-06-05 10:00:40|187.41|185.31|187.4|185.3|187.41|185.31|187.4|185.3|2
1654423250000|2022-06-05 10:00:50|187.41|185.31|187.43|185.33|187.43|185.33|187.41|185.31|5
1654423260000|2022-06-05 10:01:00|187.42|185.32|187.3|185.2|187.42|185.32|187.3|185.2|9
1654423270000|2022-06-05 10:01:10|187.31|185.21|187.3|185.2|187.31|185.21|187.3|185.2|2
1654423280000|2022-06-05 10:01:20|187.29|185.19|187.29|185.19|187.29|185.19|187.29|185.19|1
1654423290000|2022-06-05 10:01:30|187.28|185.18|187.18|185.08|187.28|185.18|187.17|185.07|5
1654423300000|2022-06-05 10:01:40|187.19|185.09|187.2|185.1|187.2|185.1|187.19|185.09|2
1654423310000|2022-06-05 10:01:50|187.19|185.09|187.19|185.09|187.19|185.09|187.19|185.09|1
1654423320000|2022-06-05 10:02:00|187.18|185.08|187.36|185.26|187.39|185.29|187.18|185.08|15
1654423330000|2022-06-05 10:02:10|187.39|185.29|187.39|185.29|187.4|185.3|187.39|185.29|3
1654423340000|2022-06-05 10:02:20|187.38|185.28|187.38|185.28|187.38|185.28|187.38|185.28|1
1654423350000|2022-06-05 10:02:30|187.39|185.29|187.38|185.28|187.39|185.29|187.38|185.28|2
1654423360000|2022-06-05 10:02:40|187.36|185.26|187.38|185.28|187.38|185.28|187.36|185.26|3
1654423370000|2022-06-05 10:02:50|187.39|185.29|187.39|185.29|187.39|185.29|187.38|185.28|5
1654423380000|2022-06-05 10:03:00|187.4|185.3|187.4|185.3|187.4|185.3|187.4|185.3|1
1654423390000|2022-06-05 10:03:10|187.41|185.31|187.41|185.31|187.41|185.31|187.41|185.31|1
1654423400000|2022-06-05 10:03:20|187.4|185.3|187.4|185.3|187.4|185.3|187.4|185.3|1
1654423410000|2022-06-05 10:03:30|187.41|185.31|187.41|185.31|187.41|185.31|187.41|185.31|1
1654423420000|2022-06-05 10:03:40|187.4|185.3|187.43|185.33|187.48|185.38|187.4|185.3|8
1654423430000|2022-06-05 10:03:50|187.42|185.32|187.43|185.33|187.43|185.33|187.41|185.31|6
1654423440000|2022-06-05 10:04:00|187.42|185.32|187.44|185.34|187.44|185.34|187.42|185.32|3
1654423450000|2022-06-05 10:04:10|187.48|185.38|187.47|185.37|187.48|185.38|187.47|185.37|2
1654423470000|2022-06-05 10:04:30|187.45|185.35|187.41|185.31|187.45|185.35|187.4|185.3|10
1654423480000|2022-06-05 10:04:40|187.4|185.3|187.44|185.34|187.45|185.35|187.4|185.3|7
1654423500000|2022-06-05 10:05:00|187.45|185.35|187.65|185.55|187.66|185.56|187.45|185.35|17
1654423510000|2022-06-05 10:05:10|187.66|185.56|187.63|185.53|187.7|185.6|187.63|185.53|5
1654423520000|2022-06-05 10:05:20|187.6|185.5|187.51|185.41|187.6|185.5|187.51|185.41|7
1654423530000|2022-06-05 10:05:30|187.52|185.42|187.51|185.41|187.53|185.43|187.51|185.41|6
1654423540000|2022-06-05 10:05:40|187.52|185.42|187.46|185.36|187.52|185.42|187.45|185.35|11
1654423550000|2022-06-05 10:05:50|187.44|185.34|187.43|185.33|187.44|185.34|187.43|185.33|2
1654423560000|2022-06-05 10:06:00|187.42|185.32|187.41|185.31|187.42|185.32|187.4|185.3|5
1654423570000|2022-06-05 10:06:10|187.43|185.33|187.42|185.32|187.45|185.35|187.42|185.32|7
1654423580000|2022-06-05 10:06:20|187.44|185.34|187.45|185.35|187.46|185.36|187.44|185.34|4
1654423590000|2022-06-05 10:06:30|187.46|185.36|187.45|185.35|187.47|185.37|187.44|185.34|7
1654423600000|2022-06-05 10:06:40|187.46|185.36|187.53|185.43|187.54|185.44|187.46|185.36|6
1654423610000|2022-06-05 10:06:50|187.52|185.42|187.55|185.45|187.55|185.45|187.52|185.42|4
1654423620000|2022-06-05 10:07:00|187.59|185.49|187.66|185.56|187.67|185.57|187.59|185.49|7
1654423630000|2022-06-05 10:07:10|187.65|185.55|187.66|185.56|187.66|185.56|187.65|185.55|2
1654423640000|2022-06-05 10:07:20|187.67|185.57|187.69|185.59|187.7|185.6|187.66|185.56|7
1654423650000|2022-06-05 10:07:30|187.68|185.58|187.68|185.58|187.68|185.58|187.66|185.56|5
1654423660000|2022-06-05 10:07:40|187.69|185.59|187.71|185.61|187.71|185.61|187.69|185.59|3
1654423680000|2022-06-05 10:08:00|187.7|185.6|187.66|185.56|187.7|185.6|187.65|185.55|5
1654423690000|2022-06-05 10:08:10|187.67|185.57|187.66|185.56|187.67|185.57|187.66|185.56|2
1654423710000|2022-06-05 10:08:30|187.65|185.55|187.66|185.56|187.66|185.56|187.65|185.55|2
1654423720000|2022-06-05 10:08:40|187.67|185.57|187.69|185.59|187.69|185.59|187.66|185.56|5
1654423730000|2022-06-05 10:08:50|187.71|185.61|187.73|185.63|187.74|185.64|187.69|185.59|5
1654423740000|2022-06-05 10:09:00|187.74|185.64|187.73|185.63|187.75|185.65|187.73|185.63|11
1654423750000|2022-06-05 10:09:10|187.71|185.61|187.73|185.63|187.74|185.64|187.71|185.61|6
1654423760000|2022-06-05 10:09:20|187.74|185.64|187.75|185.65|187.75|185.65|187.74|185.64|2
1654423770000|2022-06-05 10:09:30|187.73|185.63|187.75|185.65|187.75|185.65|187.73|185.63|7
1654423780000|2022-06-05 10:09:40|187.74|185.64|187.73|185.63|187.74|185.64|187.73|185.63|4
1654423790000|2022-06-05 10:09:50|187.72|185.62|187.65|185.55|187.73|185.63|187.64|185.54|10
1654423800000|2022-06-05 10:10:00|187.66|185.56|187.66|185.56|187.66|185.56|187.63|185.53|6
1654423810000|2022-06-05 10:10:10|187.67|185.57|187.75|185.65|187.75|185.65|187.65|185.55|9
1654423820000|2022-06-05 10:10:20|187.74|185.64|187.74|185.64|187.74|185.64|187.73|185.63|3
1654423830000|2022-06-05 10:10:30|187.75|185.65|187.74|185.64|187.75|185.65|187.74|185.64|2
1654423840000|2022-06-05 10:10:40|187.73|185.63|187.62|185.52|187.73|185.63|187.62|185.52|6
1654423850000|2022-06-05 10:10:50|187.63|185.53|187.66|185.56|187.66|185.56|187.62|185.52|5
1654423860000|2022-06-05 10:11:00|187.71|185.61|187.73|185.63|187.75|185.65|187.71|185.61|11
1654423870000|2022-06-05 10:11:10|187.74|185.64|187.73|185.63|187.74|185.64|187.71|185.61|6
1654423880000|2022-06-05 10:11:20|187.74|185.64|187.75|185.65|187.75|185.65|187.74|185.64|2
1654423890000|2022-06-05 10:11:30|187.74|185.64|187.74|185.64|187.74|185.64|187.74|185.64|1
1654423900000|2022-06-05 10:11:40|187.73|185.63|187.72|185.62|187.73|185.63|187.72|185.62|2
1654423910000|2022-06-05 10:11:50|187.73|185.63|187.73|185.63|187.73|185.63|187.73|185.63|1
1654423920000|2022-06-05 10:12:00|187.78|185.68|187.93|185.83|187.93|185.83|187.78|185.68|9
1654423930000|2022-06-05 10:12:10|187.91|185.81|187.93|185.83|187.94|185.84|187.9|185.8|8
1654423940000|2022-06-05 10:12:20|187.9|185.8|187.93|185.83|187.93|185.83|187.9|185.8|7
1654423950000|2022-06-05 10:12:30|187.92|185.82|187.93|185.83|187.94|185.84|187.92|185.82|6
1654423960000|2022-06-05 10:12:40|187.94|185.84|187.94|185.84|187.94|185.84|187.94|185.84|1
1654423970000|2022-06-05 10:12:50|187.95|185.85|187.93|185.83|187.95|185.85|187.93|185.83|3
1654423980000|2022-06-05 10:13:00|187.94|185.84|187.94|185.84|187.94|185.84|187.94|185.84|1
1654423990000|2022-06-05 10:13:10|187.93|185.83|187.94|185.84|187.94|185.84|187.93|185.83|4
1654424000000|2022-06-05 10:13:20|187.93|185.83|187.94|185.84|187.94|185.84|187.93|185.83|2
1654424010000|2022-06-05 10:13:30|187.93|185.83|187.93|185.83|187.93|185.83|187.93|185.83|1
1654424020000|2022-06-05 10:13:40|187.95|185.85|187.94|185.84|187.95|185.85|187.92|185.82|4
1654424030000|2022-06-05 10:13:50|187.95|185.85|187.95|185.85|187.95|185.85|187.95|185.85|1
1654424040000|2022-06-05 10:14:00|187.93|185.83|187.96|185.86|187.96|185.86|187.93|185.83|8
1654424050000|2022-06-05 10:14:10|187.94|185.84|187.94|185.84|187.95|185.85|187.94|185.84|3
1654424060000|2022-06-05 10:14:20|187.95|185.85|187.93|185.83|187.96|185.86|187.93|185.83|4
1654424070000|2022-06-05 10:14:30|187.94|185.84|187.95|185.85|187.95|185.85|187.94|185.84|4
1654424100000|2022-06-05 10:15:00|187.94|185.84|187.82|185.72|187.94|185.84|187.81|185.71|7
1654424110000|2022-06-05 10:15:10|187.86|185.76|187.88|185.78|187.88|185.78|187.86|185.76|4
1654424130000|2022-06-05 10:15:30|187.87|185.77|187.89|185.79|187.9|185.8|187.87|185.77|5
1654424140000|2022-06-05 10:15:40|187.93|185.83|187.99|185.89|188|185.9|187.93|185.83|4
1654424150000|2022-06-05 10:15:50|188|185.9|188|185.9|188|185.9|187.99|185.89|3
1654424160000|2022-06-05 10:16:00|188.01|185.91|188.04|185.94|188.05|185.95|188.01|185.91|6
1654424170000|2022-06-05 10:16:10|188.05|185.95|188.05|185.95|188.07|185.97|188.05|185.95|4
1654424180000|2022-06-05 10:16:20|188.06|185.96|188.04|185.94|188.07|185.97|188.04|185.94|4
1654424190000|2022-06-05 10:16:30|188.05|185.95|188.09|185.99|188.1|186|188.03|185.93|7
1654424200000|2022-06-05 10:16:40|188.1|186|188.12|186.02|188.12|186.02|188.1|186|3
1654424210000|2022-06-05 10:16:50|188.13|186.03|188.15|186.05|188.15|186.05|188.12|186.02|8
1654424220000|2022-06-05 10:17:00|188.18|186.08|188.2|186.1|188.2|186.1|188.18|186.08|8
1654424230000|2022-06-05 10:17:10|188.21|186.11|188.24|186.14|188.24|186.14|188.21|186.11|2
1654424240000|2022-06-05 10:17:20|188.23|186.13|188.23|186.13|188.24|186.14|188.23|186.13|3
1654424250000|2022-06-05 10:17:30|188.22|186.12|188.15|186.05|188.22|186.12|188.15|186.05|4
1654424260000|2022-06-05 10:17:40|188.14|186.04|188.14|186.04|188.14|186.04|188.14|186.04|1
1654424270000|2022-06-05 10:17:50|188.13|186.03|188.11|186.01|188.16|186.06|188.1|186|7
1654424280000|2022-06-05 10:18:00|188.1|186|188.1|186|188.1|186|188.1|186|1
1654424300000|2022-06-05 10:18:20|188.11|186.01|188.2|186.1|188.2|186.1|188.11|186.01|6
1654424310000|2022-06-05 10:18:30|188.21|186.11|188.21|186.11|188.21|186.11|188.21|186.11|1
1654424320000|2022-06-05 10:18:40|188.2|186.1|188.21|186.11|188.21|186.11|188.19|186.09|4
1654424340000|2022-06-05 10:19:00|188.22|186.12|188.21|186.11|188.27|186.17|188.21|186.11|10
1654424350000|2022-06-05 10:19:10|188.19|186.09|188.21|186.11|188.23|186.13|188.19|186.09|5
1654424360000|2022-06-05 10:19:20|188.23|186.13|188.21|186.11|188.23|186.13|188.21|186.11|3
1654424370000|2022-06-05 10:19:30|188.2|186.1|188.2|186.1|188.21|186.11|188.2|186.1|3
1654424380000|2022-06-05 10:19:40|188.22|186.12|188.2|186.1|188.22|186.12|188.2|186.1|5
1654424390000|2022-06-05 10:19:50|188.19|186.09|188.19|186.09|188.19|186.09|188.19|186.09|1
1654424400000|2022-06-05 10:20:00|188.21|186.11|188.16|186.06|188.21|186.11|188.12|186.02|9
1654424410000|2022-06-05 10:20:10|188.17|186.07|188.25|186.15|188.25|186.15|188.15|186.05|6
1654424420000|2022-06-05 10:20:20|188.26|186.16|188.3|186.2|188.3|186.2|188.25|186.15|3
1654424430000|2022-06-05 10:20:30|188.31|186.21|188.31|186.21|188.33|186.23|188.3|186.2|8
1654424440000|2022-06-05 10:20:40|188.33|186.23|188.34|186.24|188.34|186.24|188.33|186.23|2
1654424460000|2022-06-05 10:21:00|188.37|186.27|188.45|186.35|188.47|186.37|188.37|186.27|11
1654424470000|2022-06-05 10:21:10|188.44|186.34|188.4|186.3|188.44|186.34|188.39|186.29|9
1654424480000|2022-06-05 10:21:20|188.39|186.29|188.39|186.29|188.42|186.32|188.38|186.28|5
1654424490000|2022-06-05 10:21:30|188.38|186.28|188.38|186.28|188.39|186.29|188.36|186.26|10
1654424500000|2022-06-05 10:21:40|188.39|186.29|188.39|186.29|188.39|186.29|188.39|186.29|1
1654424510000|2022-06-05 10:21:50|188.38|186.28|188.38|186.28|188.39|186.29|188.38|186.28|3
1654424520000|2022-06-05 10:22:00|188.39|186.29|188.39|186.29|188.39|186.29|188.39|186.29|1
1654424530000|2022-06-05 10:22:10|188.4|186.3|188.4|186.3|188.4|186.3|188.4|186.3|1
1654424550000|2022-06-05 10:22:30|188.41|186.31|188.44|186.34|188.45|186.35|188.41|186.31|5
1654424560000|2022-06-05 10:22:40|188.45|186.35|188.43|186.33|188.45|186.35|188.43|186.33|2
1654424570000|2022-06-05 10:22:50|188.42|186.32|188.42|186.32|188.42|186.32|188.41|186.31|3
1654424580000|2022-06-05 10:23:00|188.41|186.31|188.4|186.3|188.41|186.31|188.39|186.29|3
1654424590000|2022-06-05 10:23:10|188.39|186.29|188.41|186.31|188.42|186.32|188.39|186.29|5
1654424600000|2022-06-05 10:23:20|188.42|186.32|188.43|186.33|188.43|186.33|188.42|186.32|2
1654424610000|2022-06-05 10:23:30|188.44|186.34|188.46|186.36|188.46|186.36|188.42|186.32|9
1654424620000|2022-06-05 10:23:40|188.45|186.35|188.49|186.39|188.53|186.43|188.42|186.32|9
1654424630000|2022-06-05 10:23:50|188.42|186.32|188.33|186.23|188.42|186.32|188.33|186.23|6
1654424640000|2022-06-05 10:24:00|188.34|186.24|188.37|186.27|188.37|186.27|188.34|186.24|2
1654424650000|2022-06-05 10:24:10|188.36|186.26|188.32|186.22|188.36|186.26|188.32|186.22|9
1654424660000|2022-06-05 10:24:20|188.33|186.23|188.32|186.22|188.33|186.23|188.32|186.22|4
1654424670000|2022-06-05 10:24:30|188.31|186.21|188.28|186.18|188.31|186.21|188.27|186.17|6
1654424680000|2022-06-05 10:24:40|188.27|186.17|188.27|186.17|188.28|186.18|188.25|186.15|6
1654424690000|2022-06-05 10:24:50|188.28|186.18|188.31|186.21|188.32|186.22|188.28|186.18|8
1654424700000|2022-06-05 10:25:00|188.33|186.23|188.25|186.15|188.33|186.23|188.25|186.15|5
1654424710000|2022-06-05 10:25:10|188.24|186.14|188.3|186.2|188.3|186.2|188.24|186.14|8
1654424720000|2022-06-05 10:25:20|188.31|186.21|188.29|186.19|188.31|186.21|188.29|186.19|3
1654424730000|2022-06-05 10:25:30|188.3|186.2|188.3|186.2|188.3|186.2|188.3|186.2|1
1654424740000|2022-06-05 10:25:40|188.31|186.21|188.32|186.22|188.33|186.23|188.31|186.21|4
1654424750000|2022-06-05 10:25:50|188.43|186.33|188.43|186.33|188.43|186.33|188.42|186.32|3
1654424760000|2022-06-05 10:26:00|188.42|186.32|188.41|186.31|188.42|186.32|188.4|186.3|4
1654424770000|2022-06-05 10:26:10|188.42|186.32|188.44|186.34|188.44|186.34|188.42|186.32|3
1654424780000|2022-06-05 10:26:20|188.43|186.33|188.4|186.3|188.46|186.36|188.4|186.3|10
1654424790000|2022-06-05 10:26:30|188.41|186.31|188.38|186.28|188.41|186.31|188.38|186.28|4
1654424800000|2022-06-05 10:26:40|188.39|186.29|188.4|186.3|188.41|186.31|188.39|186.29|3
1654424810000|2022-06-05 10:26:50|188.38|186.28|188.33|186.23|188.38|186.28|188.33|186.23|2
1654424820000|2022-06-05 10:27:00|188.35|186.25|188.43|186.33|188.44|186.34|188.34|186.24|10
1654424830000|2022-06-05 10:27:10|188.42|186.32|188.43|186.33|188.43|186.33|188.42|186.32|2
1654424850000|2022-06-05 10:27:30|188.42|186.32|188.42|186.32|188.43|186.33|188.42|186.32|3
1654424870000|2022-06-05 10:27:50|188.41|186.31|188.41|186.31|188.41|186.31|188.41|186.31|1
1654424880000|2022-06-05 10:28:00|188.39|186.29|188.41|186.31|188.41|186.31|188.39|186.29|2
1654424890000|2022-06-05 10:28:10|188.4|186.3|188.41|186.31|188.41|186.31|188.4|186.3|2
1654424900000|2022-06-05 10:28:20|188.43|186.33|188.48|186.38|188.48|186.38|188.43|186.33|7
1654424910000|2022-06-05 10:28:30|188.49|186.39|188.43|186.33|188.49|186.39|188.43|186.33|7
1654424920000|2022-06-05 10:28:40|188.42|186.32|188.43|186.33|188.43|186.33|188.41|186.31|4
1654424930000|2022-06-05 10:28:50|188.42|186.32|188.41|186.31|188.43|186.33|188.41|186.31|4
1654424940000|2022-06-05 10:29:00|188.43|186.33|188.45|186.35|188.46|186.36|188.43|186.33|4
1654424950000|2022-06-05 10:29:10|188.44|186.34|188.45|186.35|188.45|186.35|188.44|186.34|2
1654424960000|2022-06-05 10:29:20|188.46|186.36|188.37|186.27|188.46|186.36|188.36|186.26|10
1654424970000|2022-06-05 10:29:30|188.38|186.28|188.39|186.29|188.39|186.29|188.37|186.27|4
1654424980000|2022-06-05 10:29:40|188.38|186.28|188.37|186.27|188.41|186.31|188.37|186.27|6
1654424990000|2022-06-05 10:29:50|188.38|186.28|188.38|186.28|188.38|186.28|188.38|186.28|1
1654425000000|2022-06-05 10:30:00|188.37|186.27|188.45|186.35|188.46|186.36|188.36|186.26|10
1654425010000|2022-06-05 10:30:10|188.46|186.36|188.44|186.34|188.46|186.36|188.44|186.34|2
1654425020000|2022-06-05 10:30:20|188.45|186.35|188.46|186.36|188.46|186.36|188.45|186.35|2
1654425030000|2022-06-05 10:30:30|188.45|186.35|188.46|186.36|188.46|186.36|188.44|186.34|4
1654425040000|2022-06-05 10:30:40|188.47|186.37|188.47|186.37|188.48|186.38|188.47|186.37|3
1654425050000|2022-06-05 10:30:50|188.46|186.36|188.42|186.32|188.47|186.37|188.41|186.31|8
1654425060000|2022-06-05 10:31:00|188.43|186.33|188.44|186.34|188.44|186.34|188.43|186.33|4
1654425070000|2022-06-05 10:31:10|188.43|186.33|188.39|186.29|188.43|186.33|188.39|186.29|4
1654425080000|2022-06-05 10:31:20|188.3|186.2|188.31|186.21|188.33|186.23|188.21|186.11|9
1654425090000|2022-06-05 10:31:30|188.3|186.2|188.21|186.11|188.3|186.2|188.2|186.1|8
1654425100000|2022-06-05 10:31:40|188.23|186.13|188.23|186.13|188.26|186.16|188.23|186.13|6
1654425110000|2022-06-05 10:31:50|188.22|186.12|188.23|186.13|188.23|186.13|188.22|186.12|2
1654425120000|2022-06-05 10:32:00|188.22|186.12|188.23|186.13|188.23|186.13|188.22|186.12|2
1654425140000|2022-06-05 10:32:20|188.22|186.12|188.23|186.13|188.23|186.13|188.22|186.12|2
1654425150000|2022-06-05 10:32:30|188.24|186.14|188.23|186.13|188.24|186.14|188.23|186.13|2
1654425160000|2022-06-05 10:32:40|188.22|186.12|188.22|186.12|188.23|186.13|188.22|186.12|3
1654425170000|2022-06-05 10:32:50|188.23|186.13|188.25|186.15|188.25|186.15|188.23|186.13|3
1654425180000|2022-06-05 10:33:00|188.27|186.17|188.25|186.15|188.27|186.17|188.25|186.15|6
1654425190000|2022-06-05 10:33:10|188.26|186.16|188.26|186.16|188.26|186.16|188.25|186.15|3
1654425200000|2022-06-05 10:33:20|188.28|186.18|188.31|186.21|188.32|186.22|188.27|186.17|7
1654425210000|2022-06-05 10:33:30|188.32|186.22|188.36|186.26|188.37|186.27|188.32|186.22|6
1654425220000|2022-06-05 10:33:40|188.37|186.27|188.35|186.25|188.38|186.28|188.35|186.25|5
1654425230000|2022-06-05 10:33:50|188.36|186.26|188.35|186.25|188.38|186.28|188.35|186.25|6
1654425240000|2022-06-05 10:34:00|188.33|186.23|188.33|186.23|188.33|186.23|188.33|186.23|1
1654425260000|2022-06-05 10:34:20|188.34|186.24|188.35|186.25|188.36|186.26|188.34|186.24|3
1654425270000|2022-06-05 10:34:30|188.34|186.24|188.35|186.25|188.35|186.25|188.33|186.23|3
1654425300000|2022-06-05 10:35:00|188.34|186.24|188.34|186.24|188.34|186.24|188.34|186.24|1
1654425310000|2022-06-05 10:35:10|188.33|186.23|188.33|186.23|188.33|186.23|188.33|186.23|1
1654425320000|2022-06-05 10:35:20|188.32|186.22|188.3|186.2|188.32|186.22|188.29|186.19|4
1654425330000|2022-06-05 10:35:30|188.29|186.19|188.25|186.15|188.29|186.19|188.25|186.15|2
1654425340000|2022-06-05 10:35:40|188.26|186.16|188.31|186.21|188.31|186.21|188.26|186.16|3
1654425350000|2022-06-05 10:35:50|188.3|186.2|188.27|186.17|188.3|186.2|188.27|186.17|6
1654425360000|2022-06-05 10:36:00|188.26|186.16|188.2|186.1|188.26|186.16|188.2|186.1|11
1654425370000|2022-06-05 10:36:10|188.19|186.09|188.2|186.1|188.2|186.1|188.19|186.09|2
1654425390000|2022-06-05 10:36:30|188.21|186.11|188.28|186.18|188.28|186.18|188.21|186.11|4
1654425400000|2022-06-05 10:36:40|188.29|186.19|188.3|186.2|188.3|186.2|188.29|186.19|2
1654425410000|2022-06-05 10:36:50|188.29|186.19|188.29|186.19|188.29|186.19|188.29|186.19|1
1654425420000|2022-06-05 10:37:00|188.3|186.2|188.3|186.2|188.3|186.2|188.29|186.19|3
1654425430000|2022-06-05 10:37:10|188.29|186.19|188.31|186.21|188.31|186.21|188.29|186.19|3
1654425440000|2022-06-05 10:37:20|188.3|186.2|188.3|186.2|188.3|186.2|188.3|186.2|1
1654425450000|2022-06-05 10:37:30|188.24|186.14|188.25|186.15|188.25|186.15|188.22|186.12|7
1654425460000|2022-06-05 10:37:40|188.24|186.14|188.23|186.13|188.25|186.15|188.23|186.13|4
1654425470000|2022-06-05 10:37:50|188.24|186.14|188.31|186.21|188.31|186.21|188.24|186.14|5
1654425490000|2022-06-05 10:38:10|188.3|186.2|188.31|186.21|188.31|186.21|188.3|186.2|2
1654425500000|2022-06-05 10:38:20|188.33|186.23|188.41|186.31|188.43|186.33|188.33|186.23|5
1654425510000|2022-06-05 10:38:30|188.42|186.32|188.42|186.32|188.42|186.32|188.42|186.32|1
1654425520000|2022-06-05 10:38:40|188.43|186.33|188.4|186.3|188.43|186.33|188.38|186.28|6
1654425530000|2022-06-05 10:38:50|188.42|186.32|188.46|186.36|188.46|186.36|188.42|186.32|4
1654425540000|2022-06-05 10:39:00|188.45|186.35|188.46|186.36|188.46|186.36|188.45|186.35|2
1654425550000|2022-06-05 10:39:10|188.45|186.35|188.46|186.36|188.46|186.36|188.45|186.35|2
1654425560000|2022-06-05 10:39:20|188.44|186.34|188.47|186.37|188.47|186.37|188.44|186.34|4
1654425570000|2022-06-05 10:39:30|188.46|186.36|188.47|186.37|188.48|186.38|188.46|186.36|5
1654425580000|2022-06-05 10:39:40|188.48|186.38|188.46|186.36|188.48|186.38|188.46|186.36|3
1654425590000|2022-06-05 10:39:50|188.45|186.35|188.46|186.36|188.46|186.36|188.45|186.35|2
1654425600000|2022-06-05 10:40:00|188.45|186.35|188.45|186.35|188.45|186.35|188.4|186.3|10
1654425610000|2022-06-05 10:40:10|188.44|186.34|188.41|186.31|188.45|186.35|188.41|186.31|6
1654425620000|2022-06-05 10:40:20|188.42|186.32|188.36|186.26|188.43|186.33|188.34|186.24|9
1654425630000|2022-06-05 10:40:30|188.35|186.25|188.3|186.2|188.35|186.25|188.3|186.2|10
1654425640000|2022-06-05 10:40:40|188.29|186.19|188.26|186.16|188.31|186.21|188.26|186.16|4
1654425650000|2022-06-05 10:40:50|188.25|186.15|188.22|186.12|188.25|186.15|188.22|186.12|4
1654425660000|2022-06-05 10:41:00|188.23|186.13|188.23|186.13|188.23|186.13|188.23|186.13|1
1654425670000|2022-06-05 10:41:10|188.21|186.11|188.21|186.11|188.21|186.11|188.21|186.11|1
1654425690000|2022-06-05 10:41:30|188.22|186.12|188.22|186.12|188.22|186.12|188.22|186.12|1
1654425710000|2022-06-05 10:41:50|188.23|186.13|188.33|186.23|188.34|186.24|188.23|186.13|11
1654425720000|2022-06-05 10:42:00|188.32|186.22|188.34|186.24|188.34|186.24|188.32|186.22|2
1654425740000|2022-06-05 10:42:20|188.33|186.23|188.32|186.22|188.33|186.23|188.32|186.22|2
1654425750000|2022-06-05 10:42:30|188.33|186.23|188.35|186.25|188.35|186.25|188.33|186.23|2
1654425760000|2022-06-05 10:42:40|188.36|186.26|188.42|186.32|188.42|186.32|188.35|186.25|4
1654425770000|2022-06-05 10:42:50|188.43|186.33|188.43|186.33|188.43|186.33|188.42|186.32|3
1654425780000|2022-06-05 10:43:00|188.42|186.32|188.42|186.32|188.42|186.32|188.42|186.32|1
1654425790000|2022-06-05 10:43:10|188.4|186.3|188.43|186.33|188.43|186.33|188.4|186.3|4
1654425800000|2022-06-05 10:43:20|188.42|186.32|188.42|186.32|188.42|186.32|188.42|186.32|1
1654425810000|2022-06-05 10:43:30|188.4|186.3|188.4|186.3|188.4|186.3|188.4|186.3|1
1654425820000|2022-06-05 10:43:40|188.41|186.31|188.42|186.32|188.42|186.32|188.41|186.31|2
1654425830000|2022-06-05 10:43:50|188.43|186.33|188.42|186.32|188.43|186.33|188.42|186.32|2
1654425870000|2022-06-05 10:44:30|188.2|186.1|188.13|186.03|188.2|186.1|188.09|185.99|8
1654425880000|2022-06-05 10:44:40|188.15|186.05|188.12|186.02|188.16|186.06|188.09|185.99|12
1654425890000|2022-06-05 10:44:50|188.11|186.01|188.12|186.02|188.12|186.02|188.11|186.01|2
1654425900000|2022-06-05 10:45:00|188.11|186.01|187.93|185.83|188.11|186.01|187.91|185.81|18
1654425910000|2022-06-05 10:45:10|187.89|185.79|187.89|185.79|187.89|185.79|187.89|185.79|1
1654425920000|2022-06-05 10:45:20|187.91|185.81|187.9|185.8|187.91|185.81|187.89|185.79|4
1654425930000|2022-06-05 10:45:30|187.92|185.82|187.95|185.85|187.97|185.87|187.92|185.82|9
1654425950000|2022-06-05 10:45:50|187.96|185.86|187.96|185.86|187.96|185.86|187.96|185.86|1
1654425960000|2022-06-05 10:46:00|187.95|185.85|187.9|185.8|187.97|185.87|187.9|185.8|6
1654425970000|2022-06-05 10:46:10|187.92|185.82|187.91|185.81|187.92|185.82|187.9|185.8|6
1654425980000|2022-06-05 10:46:20|187.92|185.82|187.92|185.82|187.92|185.82|187.92|185.82|1
1654426000000|2022-06-05 10:46:40|187.94|185.84|187.98|185.88|187.99|185.89|187.92|185.82|13
1654426020000|2022-06-05 10:47:00|187.99|185.89|187.99|185.89|188.03|185.93|187.99|185.89|7
1654426030000|2022-06-05 10:47:10|188|185.9|188|185.9|188|185.9|188|185.9|1
1654426060000|2022-06-05 10:47:40|188.01|185.91|188.04|185.94|188.04|185.94|188.01|185.91|6
1654426070000|2022-06-05 10:47:50|188.05|185.95|188.04|185.94|188.05|185.95|188.02|185.92|5
1654426080000|2022-06-05 10:48:00|188.05|185.95|188.04|185.94|188.06|185.96|188.02|185.92|11
1654426100000|2022-06-05 10:48:20|188.05|185.95|188.05|185.95|188.05|185.95|188.05|185.95|1
1654426130000|2022-06-05 10:48:50|188.06|185.96|188.06|185.96|188.07|185.97|188.04|185.94|4
1654426140000|2022-06-05 10:49:00|188.08|185.98|188.02|185.92|188.08|185.98|188.01|185.91|10
1654426150000|2022-06-05 10:49:10|188.01|185.91|188.03|185.93|188.04|185.94|188.01|185.91|4
1654426160000|2022-06-05 10:49:20|188.02|185.92|188.02|185.92|188.02|185.92|188.02|185.92|1
1654426170000|2022-06-05 10:49:30|188.01|185.91|188.01|185.91|188.03|185.93|188.01|185.91|5
1654426180000|2022-06-05 10:49:40|188.02|185.92|188.02|185.92|188.02|185.92|188.02|185.92|1
1654426190000|2022-06-05 10:49:50|188.03|185.93|188.02|185.92|188.03|185.93|188.02|185.92|2
1654426200000|2022-06-05 10:50:00|188.03|185.93|188.03|185.93|188.04|185.94|188.03|185.93|3
1654426210000|2022-06-05 10:50:10|188.02|185.92|188.02|185.92|188.02|185.92|188.02|185.92|1
1654426220000|2022-06-05 10:50:20|188.03|185.93|188.02|185.92|188.03|185.93|188.02|185.92|2
1654426230000|2022-06-05 10:50:30|188|185.9|188.01|185.91|188.01|185.91|188|185.9|2
1654426240000|2022-06-05 10:50:40|188.02|185.92|188.01|185.91|188.02|185.92|188.01|185.91|2
1654426250000|2022-06-05 10:50:50|188.02|185.92|188.02|185.92|188.04|185.94|188.02|185.92|5
1654426260000|2022-06-05 10:51:00|188.01|185.91|188.02|185.92|188.02|185.92|188.01|185.91|2
1654426270000|2022-06-05 10:51:10|188.03|185.93|188.03|185.93|188.03|185.93|188.03|185.93|1
1654426290000|2022-06-05 10:51:30|188.04|185.94|188.04|185.94|188.04|185.94|188.04|185.94|1
1654426300000|2022-06-05 10:51:40|188.03|185.93|188.03|185.93|188.03|185.93|188.03|185.93|1
1654426310000|2022-06-05 10:51:50|188.04|185.94|188.04|185.94|188.05|185.95|188.03|185.93|5
1654426320000|2022-06-05 10:52:00|188.05|185.95|188.03|185.93|188.05|185.95|188.03|185.93|5
1654426330000|2022-06-05 10:52:10|188|185.9|187.91|185.81|188|185.9|187.91|185.81|3
1654426340000|2022-06-05 10:52:20|187.92|185.82|187.91|185.81|187.92|185.82|187.91|185.81|2
1654426350000|2022-06-05 10:52:30|187.89|185.79|187.84|185.74|187.89|185.79|187.84|185.74|3
1654426360000|2022-06-05 10:52:40|187.85|185.75|187.83|185.73|187.85|185.75|187.83|185.73|5
1654426370000|2022-06-05 10:52:50|187.82|185.72|187.73|185.63|187.82|185.72|187.73|185.63|3
1654426380000|2022-06-05 10:53:00|187.74|185.64|187.77|185.67|187.8|185.7|187.74|185.64|7
1654426390000|2022-06-05 10:53:10|187.8|185.7|187.8|185.7|187.81|185.71|187.8|185.7|3
1654426400000|2022-06-05 10:53:20|187.81|185.71|187.81|185.71|187.82|185.72|187.79|185.69|8
1654426410000|2022-06-05 10:53:30|187.8|185.7|187.77|185.67|187.8|185.7|187.76|185.66|5
1654426420000|2022-06-05 10:53:40|187.76|185.66|187.77|185.67|187.79|185.69|187.76|185.66|4
1654426430000|2022-06-05 10:53:50|187.76|185.66|187.75|185.65|187.76|185.66|187.74|185.64|3
1654426450000|2022-06-05 10:54:10|187.76|185.66|187.82|185.72|187.82|185.72|187.76|185.66|5
1654426460000|2022-06-05 10:54:20|187.81|185.71|187.82|185.72|187.82|185.72|187.81|185.71|2
1654426470000|2022-06-05 10:54:30|187.81|185.71|187.82|185.72|187.82|185.72|187.8|185.7|6
1654426480000|2022-06-05 10:54:40|187.83|185.73|187.81|185.71|187.83|185.73|187.81|185.71|3
1654426490000|2022-06-05 10:54:50|187.82|185.72|187.89|185.79|187.89|185.79|187.82|185.72|5
1654426500000|2022-06-05 10:55:00|187.86|185.76|187.8|185.7|187.86|185.76|187.8|185.7|6
1654426510000|2022-06-05 10:55:10|187.79|185.69|187.71|185.61|187.79|185.69|187.71|185.61|9
1654426540000|2022-06-05 10:55:40|187.68|185.58|187.68|185.58|187.68|185.58|187.68|185.58|1
1654426550000|2022-06-05 10:55:50|187.66|185.56|187.65|185.55|187.66|185.56|187.63|185.53|9
1654426560000|2022-06-05 10:56:00|187.64|185.54|187.55|185.45|187.64|185.54|187.55|185.45|9
1654426570000|2022-06-05 10:56:10|187.53|185.43|187.53|185.43|187.54|185.44|187.52|185.42|9
1654426580000|2022-06-05 10:56:20|187.52|185.42|187.51|185.41|187.52|185.42|187.51|185.41|2
1654426590000|2022-06-05 10:56:30|187.45|185.35|187.4|185.3|187.45|185.35|187.39|185.29|4
1654426600000|2022-06-05 10:56:40|187.39|185.29|187.41|185.31|187.41|185.31|187.38|185.28|8
1654426610000|2022-06-05 10:56:50|187.42|185.32|187.42|185.32|187.42|185.32|187.42|185.32|1
1654426620000|2022-06-05 10:57:00|187.41|185.31|187.37|185.27|187.41|185.31|187.37|185.27|2
1654426630000|2022-06-05 10:57:10|187.39|185.29|187.43|185.33|187.43|185.33|187.39|185.29|4
1654426640000|2022-06-05 10:57:20|187.42|185.32|187.43|185.33|187.43|185.33|187.42|185.32|2
1654426650000|2022-06-05 10:57:30|187.44|185.34|187.45|185.35|187.45|185.35|187.43|185.33|3
1654426660000|2022-06-05 10:57:40|187.44|185.34|187.47|185.37|187.47|185.37|187.44|185.34|4
1654426670000|2022-06-05 10:57:50|187.48|185.38|187.53|185.43|187.53|185.43|187.48|185.38|4
1654426680000|2022-06-05 10:58:00|187.54|185.44|187.55|185.45|187.55|185.45|187.54|185.44|2
1654426690000|2022-06-05 10:58:10|187.53|185.43|187.54|185.44|187.55|185.45|187.53|185.43|3
1654426700000|2022-06-05 10:58:20|187.55|185.45|187.53|185.43|187.55|185.45|187.52|185.42|7
1654426710000|2022-06-05 10:58:30|187.54|185.44|187.53|185.43|187.54|185.44|187.53|185.43|2
1654426720000|2022-06-05 10:58:40|187.51|185.41|187.5|185.4|187.51|185.41|187.49|185.39|6
1654426730000|2022-06-05 10:58:50|187.49|185.39|187.49|185.39|187.49|185.39|187.48|185.38|3
1654426740000|2022-06-05 10:59:00|187.51|185.41|187.53|185.43|187.53|185.43|187.51|185.41|6
1654426750000|2022-06-05 10:59:10|187.54|185.44|187.55|185.45|187.55|185.45|187.54|185.44|2
1654426760000|2022-06-05 10:59:20|187.54|185.44|187.58|185.48|187.58|185.48|187.54|185.44|5
1654426770000|2022-06-05 10:59:30|187.57|185.47|187.57|185.47|187.58|185.48|187.56|185.46|4
1654426780000|2022-06-05 10:59:40|187.58|185.48|187.63|185.53|187.63|185.53|187.58|185.48|7
1654426790000|2022-06-05 10:59:50|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1654426800000|2022-06-05 11:00:00|187.63|185.53|187.61|185.51|187.63|185.53|187.61|185.51|3
1654426810000|2022-06-05 11:00:10|187.62|185.52|187.62|185.52|187.63|185.53|187.62|185.52|3
1654426820000|2022-06-05 11:00:20|187.61|185.51|187.62|185.52|187.62|185.52|187.61|185.51|2
1654426830000|2022-06-05 11:00:30|187.65|185.55|187.65|185.55|187.66|185.56|187.65|185.55|3
1654426840000|2022-06-05 11:00:40|187.67|185.57|187.7|185.6|187.72|185.62|187.67|185.57|5
1654426850000|2022-06-05 11:00:50|187.71|185.61|187.72|185.62|187.72|185.62|187.7|185.6|4
1654426860000|2022-06-05 11:01:00|187.73|185.63|187.73|185.63|187.74|185.64|187.71|185.61|7
1654426870000|2022-06-05 11:01:10|187.74|185.64|187.72|185.62|187.74|185.64|187.72|185.62|5
1654426880000|2022-06-05 11:01:20|187.71|185.61|187.71|185.61|187.71|185.61|187.71|185.61|1
1654426890000|2022-06-05 11:01:30|187.72|185.62|187.72|185.62|187.72|185.62|187.72|185.62|1
1654426900000|2022-06-05 11:01:40|187.73|185.63|187.71|185.61|187.73|185.63|187.71|185.61|2
1654426910000|2022-06-05 11:01:50|187.7|185.6|187.71|185.61|187.72|185.62|187.7|185.6|3
1654426920000|2022-06-05 11:02:00|187.72|185.62|187.72|185.62|187.72|185.62|187.72|185.62|1
1654426930000|2022-06-05 11:02:10|187.7|185.6|187.66|185.56|187.7|185.6|187.65|185.55|4
1654426950000|2022-06-05 11:02:30|187.67|185.57|187.61|185.51|187.68|185.58|187.61|185.51|5
1654426960000|2022-06-05 11:02:40|187.58|185.48|187.58|185.48|187.6|185.5|187.58|185.48|4
1654426970000|2022-06-05 11:02:50|187.57|185.47|187.5|185.4|187.58|185.48|187.5|185.4|5
1654426980000|2022-06-05 11:03:00|187.51|185.41|187.52|185.42|187.56|185.46|187.5|185.4|15
1654426990000|2022-06-05 11:03:10|187.53|185.43|187.51|185.41|187.53|185.43|187.49|185.39|9
1654427000000|2022-06-05 11:03:20|187.52|185.42|187.56|185.46|187.61|185.51|187.52|185.42|12
1654427010000|2022-06-05 11:03:30|187.57|185.47|187.57|185.47|187.57|185.47|187.57|185.47|1
1654427060000|2022-06-05 11:04:20|187.58|185.48|187.58|185.48|187.58|185.48|187.58|185.48|1
1654427070000|2022-06-05 11:04:30|187.62|185.52|187.62|185.52|187.62|185.52|187.62|185.52|1
1654427080000|2022-06-05 11:04:40|187.63|185.53|187.67|185.57|187.67|185.57|187.63|185.53|5
1654427090000|2022-06-05 11:04:50|187.68|185.58|187.7|185.6|187.7|185.6|187.68|185.58|5
1654427120000|2022-06-05 11:05:20|187.68|185.58|187.68|185.58|187.68|185.58|187.68|185.58|1
1654427130000|2022-06-05 11:05:30|187.69|185.59|187.69|185.59|187.69|185.59|187.69|185.59|1
1654427140000|2022-06-05 11:05:40|187.68|185.58|187.68|185.58|187.69|185.59|187.68|185.58|3
1654427150000|2022-06-05 11:05:50|187.69|185.59|187.7|185.6|187.7|185.6|187.69|185.59|2
1654427180000|2022-06-05 11:06:20|187.69|185.59|187.69|185.59|187.69|185.59|187.69|185.59|1
1654427190000|2022-06-05 11:06:30|187.7|185.6|187.72|185.62|187.72|185.62|187.7|185.6|5
1654427210000|2022-06-05 11:06:50|187.71|185.61|187.74|185.64|187.74|185.64|187.7|185.6|7
1654427240000|2022-06-05 11:07:20|187.75|185.65|187.81|185.71|187.81|185.71|187.75|185.65|3
1654427250000|2022-06-05 11:07:30|187.78|185.68|187.78|185.68|187.79|185.69|187.78|185.68|3
1654427270000|2022-06-05 11:07:50|187.8|185.7|187.79|185.69|187.8|185.7|187.78|185.68|6
1654427280000|2022-06-05 11:08:00|187.8|185.7|187.8|185.7|187.83|185.73|187.8|185.7|9
1654427290000|2022-06-05 11:08:10|187.81|185.71|187.82|185.72|187.83|185.73|187.81|185.71|4
1654427300000|2022-06-05 11:08:20|187.83|185.73|187.69|185.59|187.83|185.73|187.69|185.59|8
1654427310000|2022-06-05 11:08:30|187.68|185.58|187.69|185.59|187.69|185.59|187.68|185.58|2
1654427320000|2022-06-05 11:08:40|187.7|185.6|187.74|185.64|187.74|185.64|187.7|185.6|5
1654427330000|2022-06-05 11:08:50|187.75|185.65|187.74|185.64|187.75|185.65|187.74|185.64|2
1654427340000|2022-06-05 11:09:00|187.73|185.63|187.72|185.62|187.73|185.63|187.72|185.62|2
1654427350000|2022-06-05 11:09:10|187.73|185.63|187.54|185.44|187.75|185.65|187.53|185.43|9
1654427360000|2022-06-05 11:09:20|187.53|185.43|187.43|185.33|187.53|185.43|187.42|185.32|9
1654427370000|2022-06-05 11:09:30|187.44|185.34|187.45|185.35|187.46|185.36|187.44|185.34|4
1654427390000|2022-06-05 11:09:50|187.5|185.4|187.44|185.34|187.5|185.4|187.44|185.34|4
1654427400000|2022-06-05 11:10:00|187.43|185.33|187.31|185.21|187.43|185.33|187.31|185.21|7
1654427410000|2022-06-05 11:10:10|187.32|185.22|187.36|185.26|187.37|185.27|187.32|185.22|9
1654427420000|2022-06-05 11:10:20|187.35|185.25|187.35|185.25|187.35|185.25|187.35|185.25|1
1654427430000|2022-06-05 11:10:30|187.36|185.26|187.42|185.32|187.46|185.36|187.36|185.26|8
1654427440000|2022-06-05 11:10:40|187.43|185.33|187.42|185.32|187.44|185.34|187.42|185.32|4
1654427460000|2022-06-05 11:11:00|187.43|185.33|187.42|185.32|187.44|185.34|187.37|185.27|9
1654427470000|2022-06-05 11:11:10|187.41|185.31|187.43|185.33|187.43|185.33|187.41|185.31|3
1654427480000|2022-06-05 11:11:20|187.42|185.32|187.44|185.34|187.45|185.35|187.41|185.31|7
1654427490000|2022-06-05 11:11:30|187.45|185.35|187.47|185.37|187.47|185.37|187.45|185.35|4
1654427520000|2022-06-05 11:12:00|187.48|185.38|187.48|185.38|187.48|185.38|187.48|185.38|1
1654427530000|2022-06-05 11:12:10|187.47|185.37|187.47|185.37|187.47|185.37|187.47|185.37|1
1654427550000|2022-06-05 11:12:30|187.49|185.39|187.5|185.4|187.5|185.4|187.49|185.39|2
1654427560000|2022-06-05 11:12:40|187.51|185.41|187.51|185.41|187.51|185.41|187.51|185.41|1
1654427570000|2022-06-05 11:12:50|187.5|185.4|187.47|185.37|187.5|185.4|187.47|185.37|3
1654427580000|2022-06-05 11:13:00|187.48|185.38|187.48|185.38|187.48|185.38|187.48|185.38|1
1654427590000|2022-06-05 11:13:10|187.47|185.37|187.47|185.37|187.47|185.37|187.47|185.37|1
1654427600000|2022-06-05 11:13:20|187.5|185.4|187.5|185.4|187.5|185.4|187.5|185.4|1
1654427610000|2022-06-05 11:13:30|187.48|185.38|187.48|185.38|187.48|185.38|187.48|185.38|1
1654427620000|2022-06-05 11:13:40|187.47|185.37|187.48|185.38|187.48|185.38|187.47|185.37|2
1654427650000|2022-06-05 11:14:10|187.49|185.39|187.53|185.43|187.53|185.43|187.49|185.39|4
1654427660000|2022-06-05 11:14:20|187.52|185.42|187.51|185.41|187.52|185.42|187.51|185.41|2
1654427680000|2022-06-05 11:14:40|187.49|185.39|187.49|185.39|187.49|185.39|187.49|185.39|1
1654427690000|2022-06-05 11:14:50|187.48|185.38|187.49|185.39|187.5|185.4|187.48|185.38|4
1654427700000|2022-06-05 11:15:00|187.48|185.38|187.48|185.38|187.48|185.38|187.48|185.38|1
1654427710000|2022-06-05 11:15:10|187.47|185.37|187.43|185.33|187.47|185.37|187.43|185.33|5
1654427720000|2022-06-05 11:15:20|187.42|185.32|187.42|185.32|187.43|185.33|187.4|185.3|5
1654427730000|2022-06-05 11:15:30|187.41|185.31|187.49|185.39|187.49|185.39|187.41|185.31|7
1654427740000|2022-06-05 11:15:40|187.5|185.4|187.5|185.4|187.51|185.41|187.5|185.4|3
1654427750000|2022-06-05 11:15:50|187.51|185.41|187.51|185.41|187.52|185.42|187.5|185.4|5
1654427770000|2022-06-05 11:16:10|187.5|185.4|187.49|185.39|187.5|185.4|187.49|185.39|2
1654427780000|2022-06-05 11:16:20|187.5|185.4|187.51|185.41|187.51|185.41|187.5|185.4|4
1654427790000|2022-06-05 11:16:30|187.52|185.42|187.57|185.47|187.57|185.47|187.5|185.4|7
1654427800000|2022-06-05 11:16:40|187.58|185.48|187.59|185.49|187.59|185.49|187.58|185.48|4
1654427810000|2022-06-05 11:16:50|187.61|185.51|187.62|185.52|187.62|185.52|187.61|185.51|2
1654427830000|2022-06-05 11:17:10|187.61|185.51|187.62|185.52|187.62|185.52|187.61|185.51|2
1654427840000|2022-06-05 11:17:20|187.63|185.53|187.63|185.53|187.63|185.53|187.63|185.53|1
1654427850000|2022-06-05 11:17:30|187.62|185.52|187.7|185.6|187.7|185.6|187.62|185.52|3
1654427860000|2022-06-05 11:17:40|187.69|185.59|187.7|185.6|187.7|185.6|187.69|185.59|2
1654427890000|2022-06-05 11:18:10|187.69|185.59|187.61|185.51|187.69|185.59|187.6|185.5|6
1654427900000|2022-06-05 11:18:20|187.62|185.52|187.62|185.52|187.62|185.52|187.62|185.52|1
1654427910000|2022-06-05 11:18:30|187.63|185.53|187.62|185.52|187.65|185.55|187.61|185.51|7
1654427930000|2022-06-05 11:18:50|187.63|185.53|187.62|185.52|187.63|185.53|187.62|185.52|2
1654428020000|2022-06-05 11:20:20|187.61|185.51|187.54|185.44|187.61|185.51|187.53|185.43|5
1654428030000|2022-06-05 11:20:30|187.56|185.46|187.59|185.49|187.59|185.49|187.55|185.45|7
1654428040000|2022-06-05 11:20:40|187.58|185.48|187.54|185.44|187.58|185.48|187.54|185.44|7
1654428050000|2022-06-05 11:20:50|187.53|185.43|187.51|185.41|187.53|185.43|187.5|185.4|5
1654428060000|2022-06-05 11:21:00|187.49|185.39|187.5|185.4|187.51|185.41|187.48|185.38|5
1654428080000|2022-06-05 11:21:20|187.49|185.39|187.51|185.41|187.53|185.43|187.49|185.39|8
1654428100000|2022-06-05 11:21:40|187.52|185.42|187.55|185.45|187.55|185.45|187.52|185.42|3
1654428110000|2022-06-05 11:21:50|187.56|185.46|187.62|185.52|187.62|185.52|187.56|185.46|4
1654428120000|2022-06-05 11:22:00|187.63|185.53|187.64|185.54|187.64|185.54|187.63|185.53|2
1654428130000|2022-06-05 11:22:10|187.65|185.55|187.68|185.58|187.71|185.61|187.65|185.55|9
1654428140000|2022-06-05 11:22:20|187.69|185.59|187.7|185.6|187.71|185.61|187.69|185.59|6
1654428170000|2022-06-05 11:22:50|187.72|185.62|187.72|185.62|187.72|185.62|187.72|185.62|1
1654428200000|2022-06-05 11:23:20|187.76|185.66|187.78|185.68|187.82|185.72|187.76|185.66|6
1654428220000|2022-06-05 11:23:40|187.79|185.69|187.82|185.72|187.82|185.72|187.79|185.69|4
1654428240000|2022-06-05 11:24:00|187.85|185.75|187.9|185.8|187.9|185.8|187.85|185.75|5
1654428250000|2022-06-05 11:24:10|187.89|185.79|187.89|185.79|187.9|185.8|187.89|185.79|3
1654428270000|2022-06-05 11:24:30|187.9|185.8|187.93|185.83|187.93|185.83|187.9|185.8|6
1654428300000|2022-06-05 11:25:00|187.92|185.82|187.89|185.79|187.93|185.83|187.88|185.78|7
1654428310000|2022-06-05 11:25:10|187.9|185.8|187.93|185.83|187.93|185.83|187.89|185.79|5
1654428320000|2022-06-05 11:25:20|187.92|185.82|187.88|185.78|187.92|185.82|187.88|185.78|5
1654428330000|2022-06-05 11:25:30|187.89|185.79|187.89|185.79|187.89|185.79|187.89|185.79|1
1654428340000|2022-06-05 11:25:40|187.9|185.8|187.9|185.8|187.9|185.8|187.9|185.8|1
1654428360000|2022-06-05 11:26:00|187.88|185.78|187.89|185.79|187.89|185.79|187.88|185.78|4
1654428380000|2022-06-05 11:26:20|187.9|185.8|187.9|185.8|187.9|185.8|187.9|185.8|1
1654428390000|2022-06-05 11:26:30|187.91|185.81|187.9|185.8|187.91|185.81|187.9|185.8|2
1654428400000|2022-06-05 11:26:40|187.92|185.82|188.01|185.91|188.01|185.91|187.92|185.82|8
1654428410000|2022-06-05 11:26:50|188.02|185.92|188.04|185.94|188.06|185.96|188.02|185.92|7
1654428420000|2022-06-05 11:27:00|188.05|185.95|188.11|186.01|188.12|186.02|188.05|185.95|6
1654428430000|2022-06-05 11:27:10|188.12|186.02|188.13|186.03|188.13|186.03|188.12|186.02|2
1654428440000|2022-06-05 11:27:20|188.12|186.02|188.11|186.01|188.12|186.02|188.11|186.01|2
1654428450000|2022-06-05 11:27:30|188.1|186|188.1|186|188.1|186|188.1|186|1
1654428460000|2022-06-05 11:27:40|188.11|186.01|188.11|186.01|188.11|186.01|188.11|186.01|1
1654428470000|2022-06-05 11:27:50|188.1|186|188.05|185.95|188.1|186|188.05|185.95|3
1654428480000|2022-06-05 11:28:00|188.06|185.96|188.06|185.96|188.06|185.96|188.06|185.96|1
1654428490000|2022-06-05 11:28:10|188.05|185.95|188.11|186.01|188.11|186.01|188.04|185.94|6
1654428500000|2022-06-05 11:28:20|188.12|186.02|188.11|186.01|188.12|186.02|188.11|186.01|2
1654428510000|2022-06-05 11:28:30|188.12|186.02|188.14|186.04|188.14|186.04|188.12|186.02|3
1654428520000|2022-06-05 11:28:40|188.15|186.05|188.14|186.04|188.17|186.07|188.14|186.04|5
1654428530000|2022-06-05 11:28:50|188.15|186.05|188.21|186.11|188.22|186.12|188.15|186.05|4
1654428540000|2022-06-05 11:29:00|188.22|186.12|188.21|186.11|188.22|186.12|188.18|186.08|5
1654428550000|2022-06-05 11:29:10|188.2|186.1|188.18|186.08|188.2|186.1|188.18|186.08|3
1654428560000|2022-06-05 11:29:20|188.22|186.12|188.23|186.13|188.24|186.14|188.22|186.12|4
1654428570000|2022-06-05 11:29:30|188.22|186.12|188.33|186.23|188.34|186.24|188.22|186.12|6
1654428580000|2022-06-05 11:29:40|188.34|186.24|188.39|186.29|188.39|186.29|188.34|186.24|5
1654428590000|2022-06-05 11:29:50|188.42|186.32|188.41|186.31|188.42|186.32|188.38|186.28|6
1654428610000|2022-06-05 11:30:10|188.4|186.3|188.4|186.3|188.4|186.3|188.4|186.3|1
1654428620000|2022-06-05 11:30:20|188.35|186.25|188.32|186.22|188.35|186.25|188.32|186.22|2
1654428630000|2022-06-05 11:30:30|188.35|186.25|188.4|186.3|188.41|186.31|188.33|186.23|8
1654428640000|2022-06-05 11:30:40|188.39|186.29|188.39|186.29|188.41|186.31|188.39|186.29|5
1654428650000|2022-06-05 11:30:50|188.4|186.3|188.41|186.31|188.41|186.31|188.38|186.28|4
1654428660000|2022-06-05 11:31:00|188.4|186.3|188.41|186.31|188.41|186.31|188.4|186.3|2
1654428670000|2022-06-05 11:31:10|188.4|186.3|188.4|186.3|188.4|186.3|188.4|186.3|1
1654428680000|2022-06-05 11:31:20|188.39|186.29|188.4|186.3|188.4|186.3|188.39|186.29|2
1654428690000|2022-06-05 11:31:30|188.41|186.31|188.41|186.31|188.41|186.31|188.41|186.31|1
1654428700000|2022-06-05 11:31:40|188.43|186.33|188.48|186.38|188.48|186.38|188.41|186.31|7
1654428710000|2022-06-05 11:31:50|188.39|186.29|188.46|186.36|188.46|186.36|188.39|186.29|9
1654428720000|2022-06-05 11:32:00|188.47|186.37|188.46|186.36|188.48|186.38|188.45|186.35|7
1654428730000|2022-06-05 11:32:10|188.48|186.38|188.48|186.38|188.48|186.38|188.46|186.36|5
1654428740000|2022-06-05 11:32:20|188.49|186.39|188.49|186.39|188.49|186.39|188.49|186.39|1
1654428750000|2022-06-05 11:32:30|188.5|186.4|188.53|186.43|188.53|186.43|188.5|186.4|3
1654428760000|2022-06-05 11:32:40|188.5|186.4|188.51|186.41|188.51|186.41|188.5|186.4|2
1654428790000|2022-06-05 11:33:10|188.55|186.45|188.51|186.41|188.55|186.45|188.5|186.4|4
1654428800000|2022-06-05 11:33:20|188.49|186.39|188.49|186.39|188.5|186.4|188.48|186.38|9
1654428810000|2022-06-05 11:33:30|188.48|186.38|188.49|186.39|188.49|186.39|188.48|186.38|2
1654428820000|2022-06-05 11:33:40|188.5|186.4|188.5|186.4|188.5|186.4|188.5|186.4|1
1654428830000|2022-06-05 11:33:50|188.51|186.41|188.51|186.41|188.51|186.41|188.51|186.41|1
1654428840000|2022-06-05 11:34:00|188.55|186.45|188.55|186.45|188.55|186.45|188.55|186.45|1
1654428850000|2022-06-05 11:34:10|188.56|186.46|188.62|186.52|188.62|186.52|188.56|186.46|10
1654428860000|2022-06-05 11:34:20|188.6|186.5|188.63|186.53|188.63|186.53|188.59|186.49|13
1654428870000|2022-06-05 11:34:30|188.62|186.52|188.6|186.5|188.62|186.52|188.59|186.49|4
1654428890000|2022-06-05 11:34:50|188.61|186.51|188.56|186.46|188.61|186.51|188.56|186.46|4
1654428900000|2022-06-05 11:35:00|188.57|186.47|188.58|186.48|188.6|186.5|188.57|186.47|7
1654428910000|2022-06-05 11:35:10|188.6|186.5|188.6|186.5|188.61|186.51|188.59|186.49|6
1654428920000|2022-06-05 11:35:20|188.61|186.51|188.6|186.5|188.61|186.51|188.6|186.5|2
1654428930000|2022-06-05 11:35:30|188.59|186.49|188.57|186.47|188.59|186.49|188.54|186.44|9
1654428940000|2022-06-05 11:35:40|188.56|186.46|188.56|186.46|188.58|186.48|188.55|186.45|6
1654428950000|2022-06-05 11:35:50|188.57|186.47|188.55|186.45|188.61|186.51|188.55|186.45|10
1654428960000|2022-06-05 11:36:00|188.54|186.44|188.6|186.5|188.6|186.5|188.54|186.44|7
1654428970000|2022-06-05 11:36:10|188.61|186.51|188.6|186.5|188.61|186.51|188.6|186.5|2
1654428980000|2022-06-05 11:36:20|188.59|186.49|188.58|186.48|188.59|186.49|188.58|186.48|2
1654428990000|2022-06-05 11:36:30|188.59|186.49|188.61|186.51|188.62|186.52|188.59|186.49|5
1654429000000|2022-06-05 11:36:40|188.6|186.5|188.59|186.49|188.61|186.51|188.58|186.48|7
1654429010000|2022-06-05 11:36:50|188.61|186.51|188.59|186.49|188.61|186.51|188.59|186.49|3
1654429020000|2022-06-05 11:37:00|188.6|186.5|188.59|186.49|188.6|186.5|188.59|186.49|2
1654429030000|2022-06-05 11:37:10|188.6|186.5|188.6|186.5|188.6|186.5|188.58|186.48|5
1654429040000|2022-06-05 11:37:20|188.61|186.51|188.59|186.49|188.61|186.51|188.59|186.49|3
1654429050000|2022-06-05 11:37:30|188.6|186.5|188.63|186.53|188.66|186.56|188.6|186.5|11
1654429060000|2022-06-05 11:37:40|188.65|186.55|188.69|186.59|188.69|186.59|188.65|186.55|8
1654429070000|2022-06-05 11:37:50|188.71|186.61|188.64|186.54|188.71|186.61|188.63|186.53|16
1654429080000|2022-06-05 11:38:00|188.65|186.55|188.66|186.56|188.68|186.58|188.64|186.54|11
1654429090000|2022-06-05 11:38:10|188.67|186.57|188.7|186.6|188.7|186.6|188.67|186.57|4
1654429100000|2022-06-05 11:38:20|188.73|186.63|188.7|186.6|188.74|186.64|188.69|186.59|10
1654429110000|2022-06-05 11:38:30|188.72|186.62|188.7|186.6|188.72|186.62|188.7|186.6|5
1654429120000|2022-06-05 11:38:40|188.69|186.59|188.69|186.59|188.71|186.61|188.68|186.58|4
1654429130000|2022-06-05 11:38:50|188.7|186.6|188.69|186.59|188.71|186.61|188.68|186.58|7
1654429140000|2022-06-05 11:39:00|188.68|186.58|188.66|186.56|188.68|186.58|188.66|186.56|3
1654429150000|2022-06-05 11:39:10|188.64|186.54|188.53|186.43|188.64|186.54|188.52|186.42|7
1654429160000|2022-06-05 11:39:20|188.51|186.41|188.5|186.4|188.51|186.41|188.5|186.4|6
1654429170000|2022-06-05 11:39:30|188.49|186.39|188.46|186.36|188.49|186.39|188.46|186.36|4
1654429180000|2022-06-05 11:39:40|188.47|186.37|188.47|186.37|188.47|186.37|188.47|186.37|1
1654429190000|2022-06-05 11:39:50|188.48|186.38|188.5|186.4|188.51|186.41|188.48|186.38|5
1654429200000|2022-06-05 11:40:00|188.51|186.41|188.51|186.41|188.51|186.41|188.51|186.41|1
1654429210000|2022-06-05 11:40:10|188.53|186.43|188.53|186.43|188.53|186.43|188.52|186.42|3
1654429220000|2022-06-05 11:40:20|188.5|186.4|188.51|186.41|188.51|186.41|188.5|186.4|2
1654429250000|2022-06-05 11:40:50|188.52|186.42|188.53|186.43|188.55|186.45|188.51|186.41|7
1654429260000|2022-06-05 11:41:00|188.54|186.44|188.53|186.43|188.54|186.44|188.53|186.43|2
1654429270000|2022-06-05 11:41:10|188.54|186.44|188.54|186.44|188.54|186.44|188.54|186.44|1
1654429280000|2022-06-05 11:41:20|188.55|186.45|188.59|186.49|188.59|186.49|188.55|186.45|5
1654429290000|2022-06-05 11:41:30|188.58|186.48|188.59|186.49|188.59|186.49|188.57|186.47|4
1654429310000|2022-06-05 11:41:50|188.58|186.48|188.58|186.48|188.59|186.49|188.58|186.48|3
1654429320000|2022-06-05 11:42:00|188.57|186.47|188.52|186.42|188.58|186.48|188.52|186.42|7
1654429330000|2022-06-05 11:42:10|188.51|186.41|188.5|186.4|188.52|186.42|188.49|186.39|10
1654429340000|2022-06-05 11:42:20|188.53|186.43|188.57|186.47|188.58|186.48|188.53|186.43|5
1654429350000|2022-06-05 11:42:30|188.56|186.46|188.56|186.46|188.57|186.47|188.55|186.45|6
1654429360000|2022-06-05 11:42:40|188.57|186.47|188.59|186.49|188.59|186.49|188.57|186.47|3
1654429390000|2022-06-05 11:43:10|188.58|186.48|188.59|186.49|188.59|186.49|188.58|186.48|2
1654429410000|2022-06-05 11:43:30|188.58|186.48|188.58|186.48|188.58|186.48|188.57|186.47|5
1654429420000|2022-06-05 11:43:40|188.59|186.49|188.59|186.49|188.59|186.49|188.58|186.48|3
1654429440000|2022-06-05 11:44:00|188.6|186.5|188.6|186.5|188.6|186.5|188.6|186.5|1
1654429450000|2022-06-05 11:44:10|188.61|186.51|188.6|186.5|188.61|186.51|188.6|186.5|2
1654429460000|2022-06-05 11:44:20|188.59|186.49|188.59|186.49|188.59|186.49|188.58|186.48|3
1654429470000|2022-06-05 11:44:30|188.6|186.5|188.61|186.51|188.61|186.51|188.58|186.48|10
1654429480000|2022-06-05 11:44:40|188.6|186.5|188.61|186.51|188.61|186.51|188.6|186.5|4
1654429500000|2022-06-05 11:45:00|188.65|186.55|188.65|186.55|188.65|186.55|188.65|186.55|1
1654429510000|2022-06-05 11:45:10|188.66|186.56|188.67|186.57|188.67|186.57|188.66|186.56|2
1654429530000|2022-06-05 11:45:30|188.62|186.52|188.57|186.47|188.62|186.52|188.57|186.47|5
1654429540000|2022-06-05 11:45:40|188.58|186.48|188.57|186.47|188.58|186.48|188.57|186.47|2
1654429550000|2022-06-05 11:45:50|188.56|186.46|188.57|186.47|188.57|186.47|188.56|186.46|2
1654429560000|2022-06-05 11:46:00|188.58|186.48|188.58|186.48|188.58|186.48|188.58|186.48|1
1654429620000|2022-06-05 11:47:00|188.59|186.49|188.61|186.51|188.61|186.51|188.59|186.49|4
1654429630000|2022-06-05 11:47:10|188.6|186.5|188.52|186.42|188.61|186.51|188.52|186.42|11
1654429640000|2022-06-05 11:47:20|188.51|186.41|188.53|186.43|188.54|186.44|188.51|186.41|5
1654429650000|2022-06-05 11:47:30|188.54|186.44|188.55|186.45|188.55|186.45|188.53|186.43|3
1654429660000|2022-06-05 11:47:40|188.56|186.46|188.55|186.45|188.56|186.46|188.55|186.45|2
1654429680000|2022-06-05 11:48:00|188.56|186.46|188.56|186.46|188.57|186.47|188.56|186.46|3
1654429690000|2022-06-05 11:48:10|188.57|186.47|188.56|186.46|188.57|186.47|188.56|186.46|2
1654429700000|2022-06-05 11:48:20|188.57|186.47|188.57|186.47|188.57|186.47|188.57|186.47|1
1654429720000|2022-06-05 11:48:40|188.58|186.48|188.54|186.44|188.58|186.48|188.54|186.44|3
1654429730000|2022-06-05 11:48:50|188.55|186.45|188.57|186.47|188.57|186.47|188.55|186.45|2
1654429740000|2022-06-05 11:49:00|188.56|186.46|188.57|186.47|188.57|186.47|188.55|186.45|4
1654429750000|2022-06-05 11:49:10|188.56|186.46|188.45|186.35|188.56|186.46|188.45|186.35|6
1654429760000|2022-06-05 11:49:20|188.44|186.34|188.44|186.34|188.44|186.34|188.44|186.34|1
1654429770000|2022-06-05 11:49:30|188.43|186.33|188.44|186.34|188.44|186.34|188.43|186.33|2
1654429780000|2022-06-05 11:49:40|188.43|186.33|188.44|186.34|188.44|186.34|188.42|186.32|3
1654429790000|2022-06-05 11:49:50|188.43|186.33|188.42|186.32|188.43|186.33|188.41|186.31|4
1654429800000|2022-06-05 11:50:00|188.43|186.33|188.44|186.34|188.44|186.34|188.43|186.33|2
1654429830000|2022-06-05 11:50:30|188.43|186.33|188.44|186.34|188.44|186.34|188.43|186.33|2
1654429850000|2022-06-05 11:50:50|188.46|186.36|188.47|186.37|188.47|186.37|188.46|186.36|2
1654429870000|2022-06-05 11:51:10|188.46|186.36|188.47|186.37|188.47|186.37|188.46|186.36|2
1654429880000|2022-06-05 11:51:20|188.48|186.38|188.48|186.38|188.48|186.38|188.47|186.37|3
1654429890000|2022-06-05 11:51:30|188.47|186.37|188.48|186.38|188.48|186.38|188.47|186.37|2
1654429900000|2022-06-05 11:51:40|188.47|186.37|188.46|186.36|188.48|186.38|188.46|186.36|4
1654429910000|2022-06-05 11:51:50|188.47|186.37|188.45|186.35|188.47|186.37|188.43|186.33|5
1654429920000|2022-06-05 11:52:00|188.44|186.34|188.44|186.34|188.44|186.34|188.44|186.34|1
1654429930000|2022-06-05 11:52:10|188.45|186.35|188.47|186.37|188.48|186.38|188.45|186.35|4
1654429940000|2022-06-05 11:52:20|188.46|186.36|188.46|186.36|188.46|186.36|188.45|186.35|3
1654429950000|2022-06-05 11:52:30|188.45|186.35|188.42|186.32|188.45|186.35|188.42|186.32|6
1654429960000|2022-06-05 11:52:40|188.44|186.34|188.43|186.33|188.44|186.34|188.43|186.33|2
1654429970000|2022-06-05 11:52:50|188.42|186.32|188.42|186.32|188.43|186.33|188.42|186.32|3
1654429980000|2022-06-05 11:53:00|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654429990000|2022-06-05 11:53:10|188.44|186.34|188.45|186.35|188.45|186.35|188.44|186.34|2
1654430000000|2022-06-05 11:53:20|188.46|186.36|188.47|186.37|188.47|186.37|188.46|186.36|2
1654430010000|2022-06-05 11:53:30|188.48|186.38|188.45|186.35|188.48|186.38|188.45|186.35|4
1654430030000|2022-06-05 11:53:50|188.46|186.36|188.46|186.36|188.46|186.36|188.46|186.36|1
1654430040000|2022-06-05 11:54:00|188.47|186.37|188.47|186.37|188.47|186.37|188.47|186.37|1
1654430060000|2022-06-05 11:54:20|188.48|186.38|188.46|186.36|188.48|186.38|188.46|186.36|3
1654430080000|2022-06-05 11:54:40|188.45|186.35|188.42|186.32|188.45|186.35|188.42|186.32|4
1654430090000|2022-06-05 11:54:50|188.43|186.33|188.42|186.32|188.44|186.34|188.42|186.32|4
1654430100000|2022-06-05 11:55:00|188.43|186.33|188.42|186.32|188.43|186.33|188.42|186.32|2
1654430110000|2022-06-05 11:55:10|188.41|186.31|188.41|186.31|188.41|186.31|188.41|186.31|1
1654430120000|2022-06-05 11:55:20|188.42|186.32|188.42|186.32|188.42|186.32|188.42|186.32|1
1654430150000|2022-06-05 11:55:50|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654430160000|2022-06-05 11:56:00|188.42|186.32|188.42|186.32|188.43|186.33|188.42|186.32|3
1654430170000|2022-06-05 11:56:10|188.43|186.33|188.43|186.33|188.43|186.33|188.42|186.32|3
1654430190000|2022-06-05 11:56:30|188.42|186.32|188.42|186.32|188.42|186.32|188.42|186.32|1
1654430220000|2022-06-05 11:57:00|188.43|186.33|188.42|186.32|188.43|186.33|188.42|186.32|2
1654430230000|2022-06-05 11:57:10|188.43|186.33|188.54|186.44|188.56|186.46|188.43|186.33|12
1654430240000|2022-06-05 11:57:20|188.55|186.45|188.57|186.47|188.57|186.47|188.55|186.45|7
1654430250000|2022-06-05 11:57:30|188.61|186.51|188.59|186.49|188.61|186.51|188.57|186.47|8
1654430260000|2022-06-05 11:57:40|188.6|186.5|188.6|186.5|188.62|186.52|188.59|186.49|6
1654430270000|2022-06-05 11:57:50|188.59|186.49|188.61|186.51|188.61|186.51|188.59|186.49|3
1654430280000|2022-06-05 11:58:00|188.6|186.5|188.6|186.5|188.6|186.5|188.6|186.5|1
1654430290000|2022-06-05 11:58:10|188.56|186.46|188.51|186.41|188.56|186.46|188.49|186.39|9
1654430300000|2022-06-05 11:58:20|188.52|186.42|188.58|186.48|188.59|186.49|188.52|186.42|7
1654430310000|2022-06-05 11:58:30|188.59|186.49|188.53|186.43|188.59|186.49|188.53|186.43|7
1654430330000|2022-06-05 11:58:50|188.52|186.42|188.5|186.4|188.52|186.42|188.48|186.38|4
1654430340000|2022-06-05 11:59:00|188.48|186.38|188.46|186.36|188.5|186.4|188.46|186.36|5
1654430350000|2022-06-05 11:59:10|188.48|186.38|188.47|186.37|188.48|186.38|188.47|186.37|4
1654430360000|2022-06-05 11:59:20|188.46|186.36|188.46|186.36|188.46|186.36|188.46|186.36|1
1654430370000|2022-06-05 11:59:30|188.48|186.38|188.48|186.38|188.48|186.38|188.47|186.37|3
1654430380000|2022-06-05 11:59:40|188.47|186.37|188.47|186.37|188.47|186.37|188.47|186.37|1
1654430400000|2022-06-05 12:00:00|188.46|186.36|188.51|186.41|188.52|186.42|188.46|186.36|9
1654430410000|2022-06-05 12:00:10|188.52|186.42|188.52|186.42|188.52|186.42|188.52|186.42|1
1654430420000|2022-06-05 12:00:20|188.51|186.41|188.42|186.32|188.51|186.41|188.42|186.32|8
1654430430000|2022-06-05 12:00:30|188.43|186.33|188.43|186.33|188.44|186.34|188.41|186.31|6
1654430440000|2022-06-05 12:00:40|188.45|186.35|188.46|186.36|188.46|186.36|188.44|186.34|3
1654430450000|2022-06-05 12:00:50|188.45|186.35|188.44|186.34|188.45|186.35|188.44|186.34|2
1654430460000|2022-06-05 12:01:00|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654430470000|2022-06-05 12:01:10|188.42|186.32|188.46|186.36|188.46|186.36|188.42|186.32|3
1654430480000|2022-06-05 12:01:20|188.49|186.39|188.47|186.37|188.49|186.39|188.47|186.37|3
1654430490000|2022-06-05 12:01:30|188.48|186.38|188.47|186.37|188.48|186.38|188.47|186.37|2
1654430500000|2022-06-05 12:01:40|188.46|186.36|188.44|186.34|188.49|186.39|188.44|186.34|4
1654430520000|2022-06-05 12:02:00|188.43|186.33|188.45|186.35|188.45|186.35|188.43|186.33|2
1654430530000|2022-06-05 12:02:10|188.44|186.34|188.44|186.34|188.44|186.34|188.44|186.34|1
1654430540000|2022-06-05 12:02:20|188.45|186.35|188.45|186.35|188.45|186.35|188.45|186.35|1
1654430580000|2022-06-05 12:03:00|188.46|186.36|188.47|186.37|188.47|186.37|188.46|186.36|2
1654430590000|2022-06-05 12:03:10|188.53|186.43|188.53|186.43|188.53|186.43|188.53|186.43|1
1654430600000|2022-06-05 12:03:20|188.56|186.46|188.62|186.52|188.62|186.52|188.56|186.46|3
1654430610000|2022-06-05 12:03:30|188.61|186.51|188.6|186.5|188.61|186.51|188.59|186.49|4
1654430620000|2022-06-05 12:03:40|188.61|186.51|188.6|186.5|188.61|186.51|188.6|186.5|2
1654430630000|2022-06-05 12:03:50|188.61|186.51|188.61|186.51|188.61|186.51|188.61|186.51|1
1654430640000|2022-06-05 12:04:00|188.6|186.5|188.61|186.51|188.61|186.51|188.6|186.5|2
1654430650000|2022-06-05 12:04:10|188.63|186.53|188.64|186.54|188.64|186.54|188.55|186.45|9
1654430660000|2022-06-05 12:04:20|188.63|186.53|188.63|186.53|188.67|186.57|188.61|186.51|10
1654430670000|2022-06-05 12:04:30|188.65|186.55|188.69|186.59|188.7|186.6|188.64|186.54|7
1654430680000|2022-06-05 12:04:40|188.68|186.58|188.63|186.53|188.68|186.58|188.63|186.53|3
1654430690000|2022-06-05 12:04:50|188.65|186.55|188.63|186.53|188.65|186.55|188.63|186.53|3
1654430710000|2022-06-05 12:05:10|188.65|186.55|188.63|186.53|188.65|186.55|188.63|186.53|4
1654430720000|2022-06-05 12:05:20|188.62|186.52|188.63|186.53|188.64|186.54|188.62|186.52|3
1654430730000|2022-06-05 12:05:30|188.64|186.54|188.64|186.54|188.64|186.54|188.64|186.54|1
1654430740000|2022-06-05 12:05:40|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654430800000|2022-06-05 12:06:40|188.62|186.52|188.6|186.5|188.62|186.52|188.6|186.5|2
1654430810000|2022-06-05 12:06:50|188.59|186.49|188.6|186.5|188.6|186.5|188.59|186.49|2
1654430820000|2022-06-05 12:07:00|188.59|186.49|188.58|186.48|188.61|186.51|188.57|186.47|10
1654430850000|2022-06-05 12:07:30|188.59|186.49|188.58|186.48|188.59|186.49|188.58|186.48|2
1654430860000|2022-06-05 12:07:40|188.57|186.47|188.55|186.45|188.57|186.47|188.54|186.44|7
1654430870000|2022-06-05 12:07:50|188.57|186.47|188.56|186.46|188.57|186.47|188.56|186.46|2
1654430880000|2022-06-05 12:08:00|188.57|186.47|188.63|186.53|188.63|186.53|188.57|186.47|4
1654430890000|2022-06-05 12:08:10|188.62|186.52|188.62|186.52|188.62|186.52|188.62|186.52|1
1654430900000|2022-06-05 12:08:20|188.61|186.51|188.61|186.51|188.61|186.51|188.61|186.51|1
1654430910000|2022-06-05 12:08:30|188.62|186.52|188.62|186.52|188.62|186.52|188.62|186.52|1
1654430920000|2022-06-05 12:08:40|188.61|186.51|188.61|186.51|188.61|186.51|188.6|186.5|3
1654430930000|2022-06-05 12:08:50|188.62|186.52|188.63|186.53|188.63|186.53|188.62|186.52|2
1654430940000|2022-06-05 12:09:00|188.62|186.52|188.63|186.53|188.63|186.53|188.62|186.52|2
1654430950000|2022-06-05 12:09:10|188.64|186.54|188.63|186.53|188.64|186.54|188.63|186.53|2
1654430980000|2022-06-05 12:09:40|188.62|186.52|188.6|186.5|188.62|186.52|188.57|186.47|5
1654430990000|2022-06-05 12:09:50|188.58|186.48|188.55|186.45|188.58|186.48|188.55|186.45|3
1654431010000|2022-06-05 12:10:10|188.56|186.46|188.56|186.46|188.56|186.46|188.56|186.46|1
1654431070000|2022-06-05 12:11:10|188.55|186.45|188.55|186.45|188.55|186.45|188.55|186.45|1
1654431080000|2022-06-05 12:11:20|188.54|186.44|188.46|186.36|188.54|186.44|188.46|186.36|4
1654431100000|2022-06-05 12:11:40|188.5|186.4|188.47|186.37|188.5|186.4|188.47|186.37|2
1654431120000|2022-06-05 12:12:00|188.49|186.39|188.47|186.37|188.49|186.39|188.47|186.37|2
1654431130000|2022-06-05 12:12:10|188.49|186.39|188.45|186.35|188.49|186.39|188.45|186.35|6
1654431140000|2022-06-05 12:12:20|188.44|186.34|188.44|186.34|188.44|186.34|188.44|186.34|1
1654431150000|2022-06-05 12:12:30|188.48|186.38|188.48|186.38|188.48|186.38|188.48|186.38|1
1654431160000|2022-06-05 12:12:40|188.47|186.37|188.45|186.35|188.47|186.37|188.45|186.35|3
1654431180000|2022-06-05 12:13:00|188.44|186.34|188.46|186.36|188.47|186.37|188.44|186.34|6
1654431220000|2022-06-05 12:13:40|188.47|186.37|188.46|186.36|188.47|186.37|188.46|186.36|2
1654431230000|2022-06-05 12:13:50|188.45|186.35|188.46|186.36|188.47|186.37|188.45|186.35|4
1654431240000|2022-06-05 12:14:00|188.47|186.37|188.47|186.37|188.47|186.37|188.46|186.36|5
1654431250000|2022-06-05 12:14:10|188.54|186.44|188.58|186.48|188.61|186.51|188.54|186.44|5
1654431270000|2022-06-05 12:14:30|188.57|186.47|188.72|186.62|188.79|186.69|188.57|186.47|12
1654431280000|2022-06-05 12:14:40|188.73|186.63|188.83|186.73|188.92|186.82|188.73|186.63|12
1654431290000|2022-06-05 12:14:50|188.82|186.72|188.58|186.48|188.82|186.72|188.47|186.37|19
1654431300000|2022-06-05 12:15:00|188.59|186.49|188.56|186.46|188.59|186.49|188.55|186.45|11
1654431310000|2022-06-05 12:15:10|188.54|186.44|188.55|186.45|188.55|186.45|188.53|186.43|8
1654431320000|2022-06-05 12:15:20|188.56|186.46|188.54|186.44|188.56|186.46|188.53|186.43|6
1654431350000|2022-06-05 12:15:50|188.4|186.3|188.06|185.96|188.45|186.35|188.06|185.96|20
1654431360000|2022-06-05 12:16:00|188.08|185.98|187.91|185.81|188.08|185.98|187.88|185.78|21
1654431370000|2022-06-05 12:16:10|187.9|185.8|187.92|185.82|187.92|185.82|187.9|185.8|7
1654431390000|2022-06-05 12:16:30|187.91|185.81|187.77|185.67|187.91|185.81|187.77|185.67|6
1654431400000|2022-06-05 12:16:40|187.72|185.62|187.52|185.42|187.72|185.62|187.5|185.4|10
1654431410000|2022-06-05 12:16:50|187.51|185.41|187.47|185.37|187.52|185.42|187.46|185.36|10
1654431420000|2022-06-05 12:17:00|187.46|185.36|187.5|185.4|187.54|185.44|187.46|185.36|10
1654431430000|2022-06-05 12:17:10|187.51|185.41|187.53|185.43|187.53|185.43|187.51|185.41|2
1654431440000|2022-06-05 12:17:20|187.52|185.42|187.52|185.42|187.54|185.44|187.51|185.41|6
1654431450000|2022-06-05 12:17:30|187.53|185.43|187.52|185.42|187.53|185.43|187.52|185.42|2
1654431460000|2022-06-05 12:17:40|187.53|185.43|187.51|185.41|187.53|185.43|187.51|185.41|3
1654431470000|2022-06-05 12:17:50|187.52|185.42|187.49|185.39|187.52|185.42|187.47|185.37|10
1654431480000|2022-06-05 12:18:00|187.51|185.41|187.52|185.42|187.54|185.44|187.51|185.41|5
1654431500000|2022-06-05 12:18:20|187.51|185.41|187.49|185.39|187.51|185.41|187.47|185.37|8
1654431510000|2022-06-05 12:18:30|187.48|185.38|187.48|185.38|187.49|185.39|187.47|185.37|11
1654431520000|2022-06-05 12:18:40|187.47|185.37|187.48|185.38|187.48|185.38|187.46|185.36|5
1654431530000|2022-06-05 12:18:50|187.47|185.37|187.49|185.39|187.49|185.39|187.46|185.36|6
1654431540000|2022-06-05 12:19:00|187.48|185.38|187.49|185.39|187.49|185.39|187.48|185.38|4
1654431550000|2022-06-05 12:19:10|187.5|185.4|187.49|185.39|187.5|185.4|187.48|185.38|6
1654431560000|2022-06-05 12:19:20|187.48|185.38|187.49|185.39|187.49|185.39|187.48|185.38|2
1654431570000|2022-06-05 12:19:30|187.43|185.33|187.48|185.38|187.48|185.38|187.43|185.33|7
1654431580000|2022-06-05 12:19:40|187.47|185.37|187.48|185.38|187.48|185.38|187.45|185.35|4
1654431590000|2022-06-05 12:19:50|187.47|185.37|187.45|185.35|187.48|185.38|187.45|185.35|10
1654431600000|2022-06-05 12:20:00|187.46|185.36|187.48|185.38|187.48|185.38|187.46|185.36|4
1654431610000|2022-06-05 12:20:10|187.56|185.46|187.64|185.54|187.64|185.54|187.56|185.46|4
1654431620000|2022-06-05 12:20:20|187.66|185.56|187.66|185.56|187.67|185.57|187.65|185.55|5
1654431630000|2022-06-05 12:20:30|187.69|185.59|187.72|185.62|187.74|185.64|187.69|185.59|5
1654431640000|2022-06-05 12:20:40|187.74|185.64|187.72|185.62|187.74|185.64|187.72|185.62|3
1654431650000|2022-06-05 12:20:50|187.73|185.63|187.69|185.59|187.74|185.64|187.69|185.59|4
1654431660000|2022-06-05 12:21:00|187.7|185.6|187.75|185.65|187.76|185.66|187.68|185.58|17
1654431670000|2022-06-05 12:21:10|187.74|185.64|187.74|185.64|187.75|185.65|187.73|185.63|7
1654431680000|2022-06-05 12:21:20|187.75|185.65|187.76|185.66|187.77|185.67|187.74|185.64|5
1654431690000|2022-06-05 12:21:30|187.77|185.67|187.77|185.67|187.77|185.67|187.76|185.66|5
1654431710000|2022-06-05 12:21:50|187.76|185.66|187.77|185.67|187.77|185.67|187.76|185.66|2
1654431720000|2022-06-05 12:22:00|187.76|185.66|187.62|185.52|187.76|185.66|187.58|185.48|12
1654431730000|2022-06-05 12:22:10|187.61|185.51|187.6|185.5|187.62|185.52|187.6|185.5|4
1654431740000|2022-06-05 12:22:20|187.61|185.51|187.62|185.52|187.62|185.52|187.61|185.51|2
1654431750000|2022-06-05 12:22:30|187.61|185.51|187.51|185.41|187.61|185.51|187.41|185.31|11
1654431760000|2022-06-05 12:22:40|187.5|185.4|187.46|185.36|187.54|185.44|187.46|185.36|18
1654431770000|2022-06-05 12:22:50|187.49|185.39|187.37|185.27|187.49|185.39|187.33|185.23|14
1654431780000|2022-06-05 12:23:00|187.36|185.26|187.21|185.11|187.36|185.26|187.21|185.11|13
1654431790000|2022-06-05 12:23:10|187.17|185.07|187.19|185.09|187.19|185.09|187.16|185.06|3
1654431800000|2022-06-05 12:23:20|187.23|185.13|187.21|185.11|187.24|185.14|187.21|185.11|8
1654431810000|2022-06-05 12:23:30|187.22|185.12|187.21|185.11|187.24|185.14|187.21|185.11|7
1654431820000|2022-06-05 12:23:40|187.19|185.09|187.19|185.09|187.21|185.11|187.17|185.07|10
1654431830000|2022-06-05 12:23:50|187.18|185.08|187.18|185.08|187.19|185.09|187.18|185.08|3
1654431840000|2022-06-05 12:24:00|187.21|185.11|187.2|185.1|187.21|185.11|187.17|185.07|14
1654431850000|2022-06-05 12:24:10|187.21|185.11|187.26|185.16|187.28|185.18|187.21|185.11|10
1654431860000|2022-06-05 12:24:20|187.25|185.15|187.22|185.12|187.25|185.15|187.2|185.1|7
1654431870000|2022-06-05 12:24:30|187.23|185.13|187.21|185.11|187.24|185.14|187.21|185.11|4
1654431890000|2022-06-05 12:24:50|187.23|185.13|187.22|185.12|187.23|185.13|187.22|185.12|2
1654431900000|2022-06-05 12:25:00|187.21|185.11|187.23|185.13|187.23|185.13|187.21|185.11|6
1654431910000|2022-06-05 12:25:10|187.22|185.12|187.29|185.19|187.29|185.19|187.19|185.09|6
1654431920000|2022-06-05 12:25:20|187.28|185.18|187.28|185.18|187.29|185.19|187.26|185.16|7
1654431930000|2022-06-05 12:25:30|187.29|185.19|187.29|185.19|187.31|185.21|187.29|185.19|7
1654431940000|2022-06-05 12:25:40|187.3|185.2|187.38|185.28|187.44|185.34|187.3|185.2|13
1654431950000|2022-06-05 12:25:50|187.45|185.35|187.49|185.39|187.49|185.39|187.45|185.35|7
1654431960000|2022-06-05 12:26:00|187.48|185.38|187.44|185.34|187.48|185.38|187.39|185.29|12
1654431970000|2022-06-05 12:26:10|187.43|185.33|187.52|185.42|187.52|185.42|187.42|185.32|8
1654431980000|2022-06-05 12:26:20|187.53|185.43|187.57|185.47|187.58|185.48|187.51|185.41|13
1654431990000|2022-06-05 12:26:30|187.56|185.46|187.56|185.46|187.56|185.46|187.56|185.46|1
1654432000000|2022-06-05 12:26:40|187.55|185.45|187.51|185.41|187.55|185.45|187.51|185.41|5
1654432010000|2022-06-05 12:26:50|187.52|185.42|187.51|185.41|187.52|185.42|187.51|185.41|2
1654432020000|2022-06-05 12:27:00|187.52|185.42|187.56|185.46|187.56|185.46|187.52|185.42|7
1654432030000|2022-06-05 12:27:10|187.55|185.45|187.57|185.47|187.58|185.48|187.55|185.45|5
1654432040000|2022-06-05 12:27:20|187.58|185.48|187.67|185.57|187.86|185.76|187.58|185.48|17
1654432050000|2022-06-05 12:27:30|187.68|185.58|187.68|185.58|187.74|185.64|187.68|185.58|16
1654432060000|2022-06-05 12:27:40|187.71|185.61|187.7|185.6|187.72|185.62|187.68|185.58|10
1654432070000|2022-06-05 12:27:50|187.71|185.61|188.03|185.93|188.03|185.93|187.71|185.61|17
1654432080000|2022-06-05 12:28:00|188.02|185.92|187.86|185.76|188.03|185.93|187.84|185.74|24
1654432090000|2022-06-05 12:28:10|187.87|185.77|187.77|185.67|187.87|185.77|187.76|185.66|15
1654432100000|2022-06-05 12:28:20|187.76|185.66|187.93|185.83|187.97|185.87|187.76|185.66|15
1654432110000|2022-06-05 12:28:30|187.94|185.84|187.86|185.76|187.96|185.86|187.85|185.75|15
1654432120000|2022-06-05 12:28:40|187.85|185.75|187.85|185.75|187.88|185.78|187.85|185.75|12
1654432130000|2022-06-05 12:28:50|187.86|185.76|187.81|185.71|187.86|185.76|187.81|185.71|13
1654432140000|2022-06-05 12:29:00|187.82|185.72|187.83|185.73|187.86|185.76|187.82|185.72|13
1654432150000|2022-06-05 12:29:10|187.82|185.72|187.82|185.72|187.84|185.74|187.8|185.7|10
1654432160000|2022-06-05 12:29:20|187.83|185.73|187.82|185.72|187.83|185.73|187.81|185.71|5
1654432170000|2022-06-05 12:29:30|187.81|185.71|187.84|185.74|187.84|185.74|187.81|185.71|3
1654432180000|2022-06-05 12:29:40|187.83|185.73|187.8|185.7|187.83|185.73|187.78|185.68|6
1654432190000|2022-06-05 12:29:50|187.79|185.69|187.8|185.7|187.8|185.7|187.78|185.68|4
1654432200000|2022-06-05 12:30:00|187.82|185.72|187.84|185.74|187.84|185.74|187.82|185.72|2
1654432220000|2022-06-05 12:30:20|187.88|185.78|187.87|185.77|187.89|185.79|187.87|185.77|4
1654432230000|2022-06-05 12:30:30|187.86|185.76|187.87|185.77|187.88|185.78|187.85|185.75|8
1654432240000|2022-06-05 12:30:40|187.88|185.78|187.88|185.78|187.88|185.78|187.86|185.76|5
1654432250000|2022-06-05 12:30:50|187.87|185.77|187.86|185.76|187.88|185.78|187.86|185.76|7
1654432260000|2022-06-05 12:31:00|187.87|185.77|187.86|185.76|187.87|185.77|187.85|185.75|8
1654432270000|2022-06-05 12:31:10|187.85|185.75|187.83|185.73|187.85|185.75|187.82|185.72|4
1654432280000|2022-06-05 12:31:20|187.82|185.72|187.82|185.72|187.82|185.72|187.82|185.72|1
1654432290000|2022-06-05 12:31:30|187.81|185.71|187.82|185.72|187.85|185.75|187.81|185.71|3
1654432300000|2022-06-05 12:31:40|187.85|185.75|187.84|185.74|187.85|185.75|187.84|185.74|2
1654432310000|2022-06-05 12:31:50|187.83|185.73|187.76|185.66|187.84|185.74|187.74|185.64|12
1654432320000|2022-06-05 12:32:00|187.75|185.65|187.73|185.63|187.75|185.65|187.7|185.6|5
1654432330000|2022-06-05 12:32:10|187.74|185.64|187.74|185.64|187.74|185.64|187.73|185.63|3
1654432340000|2022-06-05 12:32:20|187.7|185.6|187.53|185.43|187.7|185.6|187.53|185.43|12
1654432350000|2022-06-05 12:32:30|187.55|185.45|187.37|185.27|187.55|185.45|187.37|185.27|6
1654432360000|2022-06-05 12:32:40|187.38|185.28|187.38|185.28|187.38|185.28|187.37|185.27|3
1654432370000|2022-06-05 12:32:50|187.41|185.31|187.47|185.37|187.47|185.37|187.41|185.31|5
1654432380000|2022-06-05 12:33:00|187.49|185.39|187.46|185.36|187.49|185.39|187.46|185.36|5
1654432390000|2022-06-05 12:33:10|187.45|185.35|187.45|185.35|187.45|185.35|187.45|185.35|1
1654432410000|2022-06-05 12:33:30|187.4|185.3|187.4|185.3|187.4|185.3|187.37|185.27|11
1654432420000|2022-06-05 12:33:40|187.43|185.33|187.62|185.52|187.62|185.52|187.43|185.33|9
1654432430000|2022-06-05 12:33:50|187.63|185.53|187.58|185.48|187.63|185.53|187.58|185.48|8
1654432440000|2022-06-05 12:34:00|187.57|185.47|187.59|185.49|187.59|185.49|187.57|185.47|6
1654432450000|2022-06-05 12:34:10|187.58|185.48|187.55|185.45|187.58|185.48|187.54|185.44|4
1654432460000|2022-06-05 12:34:20|187.56|185.46|187.54|185.44|187.56|185.46|187.54|185.44|3
1654432480000|2022-06-05 12:34:40|187.55|185.45|187.52|185.42|187.55|185.45|187.51|185.41|4
1654432490000|2022-06-05 12:34:50|187.53|185.43|187.54|185.44|187.54|185.44|187.53|185.43|2
1654432500000|2022-06-05 12:35:00|187.56|185.46|187.55|185.45|187.58|185.48|187.55|185.45|7
1654432510000|2022-06-05 12:35:10|187.57|185.47|187.57|185.47|187.57|185.47|187.57|185.47|1
1654432520000|2022-06-05 12:35:20|187.56|185.46|187.55|185.45|187.56|185.46|187.55|185.45|2
1654432540000|2022-06-05 12:35:40|187.56|185.46|187.56|185.46|187.57|185.47|187.56|185.46|7
1654432550000|2022-06-05 12:35:50|187.55|185.45|187.53|185.43|187.56|185.46|187.53|185.43|4
1654432560000|2022-06-05 12:36:00|187.51|185.41|187.51|185.41|187.51|185.41|187.51|185.41|1
1654432570000|2022-06-05 12:36:10|187.52|185.42|187.51|185.41|187.52|185.42|187.51|185.41|2
1654432580000|2022-06-05 12:36:20|187.52|185.42|187.52|185.42|187.52|185.42|187.52|185.42|1
1654432590000|2022-06-05 12:36:30|187.51|185.41|187.47|185.37|187.51|185.41|187.47|185.37|3
1654432600000|2022-06-05 12:36:40|187.46|185.36|187.35|185.25|187.46|185.36|187.35|185.25|6
1654432610000|2022-06-05 12:36:50|187.33|185.23|187.34|185.24|187.35|185.25|187.33|185.23|3
1654432620000|2022-06-05 12:37:00|187.35|185.25|187.35|185.25|187.35|185.25|187.35|185.25|1
1654432630000|2022-06-05 12:37:10|187.36|185.26|187.35|185.25|187.36|185.26|187.35|185.25|2
1654432640000|2022-06-05 12:37:20|187.34|185.24|187.34|185.24|187.35|185.25|187.34|185.24|3
1654432660000|2022-06-05 12:37:40|187.35|185.25|187.29|185.19|187.35|185.25|187.28|185.18|6
1654432670000|2022-06-05 12:37:50|187.28|185.18|187.27|185.17|187.28|185.18|187.27|185.17|2
1654432680000|2022-06-05 12:38:00|187.26|185.16|187.24|185.14|187.26|185.16|187.24|185.14|2
1654432690000|2022-06-05 12:38:10|187.25|185.15|187.23|185.13|187.25|185.15|187.21|185.11|5
1654432700000|2022-06-05 12:38:20|187.22|185.12|187.55|185.45|187.63|185.53|187.22|185.12|10
1654432710000|2022-06-05 12:38:30|187.52|185.42|187.62|185.52|187.62|185.52|187.52|185.42|10
1654432720000|2022-06-05 12:38:40|187.61|185.51|187.59|185.49|187.61|185.51|187.55|185.45|9
1654432730000|2022-06-05 12:38:50|187.57|185.47|187.56|185.46|187.58|185.48|187.55|185.45|6
1654432740000|2022-06-05 12:39:00|187.55|185.45|187.55|185.45|187.57|185.47|187.55|185.45|6
1654432750000|2022-06-05 12:39:10|187.52|185.42|187.55|185.45|187.55|185.45|187.52|185.42|7
1654432760000|2022-06-05 12:39:20|187.54|185.44|187.54|185.44|187.55|185.45|187.54|185.44|3
1654432770000|2022-06-05 12:39:30|187.56|185.46|187.54|185.44|187.59|185.49|187.52|185.42|9
1654432780000|2022-06-05 12:39:40|187.55|185.45|187.58|185.48|187.59|185.49|187.55|185.45|7
1654432790000|2022-06-05 12:39:50|187.53|185.43|187.48|185.38|187.53|185.43|187.48|185.38|6
1654432800000|2022-06-05 12:40:00|187.47|185.37|187.51|185.41|187.52|185.42|187.47|185.37|6
1654432810000|2022-06-05 12:40:10|187.5|185.4|187.5|185.4|187.5|185.4|187.5|185.4|1
1654432820000|2022-06-05 12:40:20|187.51|185.41|187.55|185.45|187.55|185.45|187.51|185.41|6
1654432830000|2022-06-05 12:40:30|187.54|185.44|187.53|185.43|187.55|185.45|187.53|185.43|4
1654432840000|2022-06-05 12:40:40|187.54|185.44|187.54|185.44|187.54|185.44|187.53|185.43|3
1654432850000|2022-06-05 12:40:50|187.53|185.43|187.52|185.42|187.53|185.43|187.52|185.42|2
1654432860000|2022-06-05 12:41:00|187.53|185.43|187.55|185.45|187.55|185.45|187.53|185.43|5
1654432870000|2022-06-05 12:41:10|187.54|185.44|187.56|185.46|187.56|185.46|187.54|185.44|3
1654432880000|2022-06-05 12:41:20|187.55|185.45|187.55|185.45|187.57|185.47|187.55|185.45|9
1654432900000|2022-06-05 12:41:40|187.52|185.42|187.53|185.43|187.53|185.43|187.52|185.42|4
1654432910000|2022-06-05 12:41:50|187.54|185.44|187.55|185.45|187.55|185.45|187.54|185.44|2
1654432920000|2022-06-05 12:42:00|187.58|185.48|187.61|185.51|187.63|185.53|187.58|185.48|8
1654432930000|2022-06-05 12:42:10|187.6|185.5|187.61|185.51|187.61|185.51|187.6|185.5|2
1654432940000|2022-06-05 12:42:20|187.62|185.52|187.62|185.52|187.63|185.53|187.62|185.52|5
1654432950000|2022-06-05 12:42:30|187.63|185.53|187.63|185.53|187.63|185.53|187.63|185.53|1
1654432960000|2022-06-05 12:42:40|187.62|185.52|187.57|185.47|187.62|185.52|187.56|185.46|6
1654432970000|2022-06-05 12:42:50|187.56|185.46|187.53|185.43|187.57|185.47|187.53|185.43|7
1654432980000|2022-06-05 12:43:00|187.55|185.45|187.54|185.44|187.55|185.45|187.53|185.43|4
1654432990000|2022-06-05 12:43:10|187.55|185.45|187.57|185.47|187.57|185.47|187.55|185.45|3
1654433000000|2022-06-05 12:43:20|187.56|185.46|187.54|185.44|187.56|185.46|187.54|185.44|3
1654433010000|2022-06-05 12:43:30|187.55|185.45|187.49|185.39|187.55|185.45|187.48|185.38|4
1654433020000|2022-06-05 12:43:40|187.48|185.38|187.4|185.3|187.48|185.38|187.39|185.29|6
1654433030000|2022-06-05 12:43:50|187.39|185.29|187.33|185.23|187.39|185.29|187.32|185.22|8
1654433040000|2022-06-05 12:44:00|187.35|185.25|187.35|185.25|187.35|185.25|187.34|185.24|3
1654433050000|2022-06-05 12:44:10|187.31|185.21|187.3|185.2|187.31|185.21|187.3|185.2|4
1654433060000|2022-06-05 12:44:20|187.29|185.19|187.45|185.35|187.57|185.47|187.29|185.19|14
1654433070000|2022-06-05 12:44:30|187.44|185.34|187.47|185.37|187.47|185.37|187.44|185.34|4
1654433080000|2022-06-05 12:44:40|187.46|185.36|187.46|185.36|187.46|185.36|187.46|185.36|1
1654433090000|2022-06-05 12:44:50|187.47|185.37|187.49|185.39|187.49|185.39|187.47|185.37|3
1654433100000|2022-06-05 12:45:00|187.5|185.4|187.57|185.47|187.58|185.48|187.5|185.4|7
1654433110000|2022-06-05 12:45:10|187.55|185.45|187.57|185.47|187.57|185.47|187.55|185.45|5
1654433120000|2022-06-05 12:45:20|187.56|185.46|187.54|185.44|187.56|185.46|187.54|185.44|5
1654433130000|2022-06-05 12:45:30|187.55|185.45|187.56|185.46|187.56|185.46|187.55|185.45|2
1654433140000|2022-06-05 12:45:40|187.55|185.45|187.56|185.46|187.56|185.46|187.55|185.45|2
1654433150000|2022-06-05 12:45:50|187.57|185.47|187.57|185.47|187.57|185.47|187.57|185.47|1
1654433160000|2022-06-05 12:46:00|187.56|185.46|187.55|185.45|187.56|185.46|187.55|185.45|2
1654433170000|2022-06-05 12:46:10|187.56|185.46|187.55|185.45|187.56|185.46|187.55|185.45|2
1654433200000|2022-06-05 12:46:40|187.54|185.44|187.51|185.41|187.54|185.44|187.51|185.41|2
1654433210000|2022-06-05 12:46:50|187.5|185.4|187.51|185.41|187.51|185.41|187.5|185.4|2
1654433220000|2022-06-05 12:47:00|187.5|185.4|187.51|185.41|187.52|185.42|187.5|185.4|3
1654433230000|2022-06-05 12:47:10|187.5|185.4|187.5|185.4|187.51|185.41|187.5|185.4|5
1654433240000|2022-06-05 12:47:20|187.51|185.41|187.51|185.41|187.52|185.42|187.51|185.41|3
1654433270000|2022-06-05 12:47:50|187.53|185.43|187.48|185.38|187.6|185.5|187.47|185.37|13
1654433280000|2022-06-05 12:48:00|187.46|185.36|187.51|185.41|187.51|185.41|187.46|185.36|5
1654433290000|2022-06-05 12:48:10|187.5|185.4|187.55|185.45|187.55|185.45|187.5|185.4|4
1654433300000|2022-06-05 12:48:20|187.56|185.46|187.57|185.47|187.59|185.49|187.56|185.46|7
1654433310000|2022-06-05 12:48:30|187.59|185.49|187.59|185.49|187.59|185.49|187.59|185.49|1
1654433320000|2022-06-05 12:48:40|187.6|185.5|187.6|185.5|187.6|185.5|187.6|185.5|1
1654433330000|2022-06-05 12:48:50|187.59|185.49|187.59|185.49|187.59|185.49|187.57|185.47|7
1654433340000|2022-06-05 12:49:00|187.58|185.48|187.62|185.52|187.62|185.52|187.58|185.48|4
1654433350000|2022-06-05 12:49:10|187.63|185.53|187.65|185.55|187.65|185.55|187.63|185.53|3
1654433360000|2022-06-05 12:49:20|187.66|185.56|187.64|185.54|187.66|185.56|187.63|185.53|3
1654433370000|2022-06-05 12:49:30|187.63|185.53|187.64|185.54|187.64|185.54|187.63|185.53|2
1654433380000|2022-06-05 12:49:40|187.65|185.55|187.65|185.55|187.65|185.55|187.65|185.55|1
1654433400000|2022-06-05 12:50:00|187.69|185.59|187.78|185.68|187.79|185.69|187.69|185.59|9
1654433410000|2022-06-05 12:50:10|187.77|185.67|187.78|185.68|187.78|185.68|187.77|185.67|4
1654433420000|2022-06-05 12:50:20|187.77|185.67|187.78|185.68|187.79|185.69|187.77|185.67|5
1654433430000|2022-06-05 12:50:30|187.77|185.67|187.76|185.66|187.78|185.68|187.76|185.66|10
1654433440000|2022-06-05 12:50:40|187.77|185.67|187.76|185.66|187.78|185.68|187.76|185.66|6
1654433450000|2022-06-05 12:50:50|187.77|185.67|187.78|185.68|187.78|185.68|187.77|185.67|2
1654433460000|2022-06-05 12:51:00|187.77|185.67|187.77|185.67|187.79|185.69|187.77|185.67|5
1654433470000|2022-06-05 12:51:10|187.76|185.66|187.77|185.67|187.77|185.67|187.76|185.66|2
1654433480000|2022-06-05 12:51:20|187.76|185.66|187.78|185.68|187.78|185.68|187.76|185.66|3
1654433490000|2022-06-05 12:51:30|187.77|185.67|187.77|185.67|187.77|185.67|187.76|185.66|3
1654433500000|2022-06-05 12:51:40|187.78|185.68|187.78|185.68|187.78|185.68|187.78|185.68|1
1654433510000|2022-06-05 12:51:50|187.8|185.7|187.79|185.69|187.8|185.7|187.79|185.69|2
1654433520000|2022-06-05 12:52:00|187.78|185.68|187.77|185.67|187.78|185.68|187.75|185.65|6
1654433530000|2022-06-05 12:52:10|187.78|185.68|187.77|185.67|187.78|185.68|187.77|185.67|2
1654433550000|2022-06-05 12:52:30|187.78|185.68|187.76|185.66|187.78|185.68|187.75|185.65|12
1654433560000|2022-06-05 12:52:40|187.75|185.65|187.79|185.69|187.79|185.69|187.74|185.64|5
1654433570000|2022-06-05 12:52:50|187.78|185.68|187.78|185.68|187.79|185.69|187.77|185.67|5
1654433580000|2022-06-05 12:53:00|187.77|185.67|187.73|185.63|187.77|185.67|187.73|185.63|3
1654433590000|2022-06-05 12:53:10|187.74|185.64|187.73|185.63|187.75|185.65|187.73|185.63|5
1654433600000|2022-06-05 12:53:20|187.74|185.64|187.73|185.63|187.75|185.65|187.73|185.63|9
1654433610000|2022-06-05 12:53:30|187.74|185.64|187.74|185.64|187.78|185.68|187.74|185.64|7
1654433620000|2022-06-05 12:53:40|187.75|185.65|187.77|185.67|187.77|185.67|187.74|185.64|6
1654433630000|2022-06-05 12:53:50|187.76|185.66|187.75|185.65|187.76|185.66|187.74|185.64|3
1654433640000|2022-06-05 12:54:00|187.74|185.64|187.76|185.66|187.76|185.66|187.74|185.64|3
1654433650000|2022-06-05 12:54:10|187.75|185.65|187.75|185.65|187.75|185.65|187.74|185.64|3
1654433660000|2022-06-05 12:54:20|187.8|185.7|187.78|185.68|187.8|185.7|187.78|185.68|4
1654433670000|2022-06-05 12:54:30|187.8|185.7|187.84|185.74|187.84|185.74|187.8|185.7|3
1654433680000|2022-06-05 12:54:40|187.86|185.76|187.89|185.79|187.89|185.79|187.85|185.75|3
1654433690000|2022-06-05 12:54:50|187.9|185.8|187.97|185.87|187.97|185.87|187.89|185.79|6
1654433700000|2022-06-05 12:55:00|187.94|185.84|187.92|185.82|187.94|185.84|187.91|185.81|4
1654433710000|2022-06-05 12:55:10|187.94|185.84|187.94|185.84|187.95|185.85|187.93|185.83|4
1654433720000|2022-06-05 12:55:20|187.93|185.83|187.94|185.84|187.94|185.84|187.92|185.82|4
1654433730000|2022-06-05 12:55:30|187.93|185.83|187.93|185.83|187.93|185.83|187.93|185.83|1
1654433740000|2022-06-05 12:55:40|187.89|185.79|187.88|185.78|187.91|185.81|187.86|185.76|11
1654433750000|2022-06-05 12:55:50|187.89|185.79|187.88|185.78|187.89|185.79|187.88|185.78|2
1654433760000|2022-06-05 12:56:00|187.87|185.77|187.87|185.77|187.9|185.8|187.86|185.76|7
1654433770000|2022-06-05 12:56:10|187.86|185.76|187.84|185.74|187.86|185.76|187.84|185.74|3
1654433780000|2022-06-05 12:56:20|187.85|185.75|187.84|185.74|187.85|185.75|187.84|185.74|4
1654433790000|2022-06-05 12:56:30|187.86|185.76|187.85|185.75|187.86|185.76|187.84|185.74|7
1654433800000|2022-06-05 12:56:40|187.84|185.74|187.85|185.75|187.85|185.75|187.84|185.74|2
1654433810000|2022-06-05 12:56:50|187.84|185.74|187.85|185.75|187.85|185.75|187.84|185.74|2
1654433830000|2022-06-05 12:57:10|187.86|185.76|187.86|185.76|187.86|185.76|187.86|185.76|1
1654433840000|2022-06-05 12:57:20|187.88|185.78|187.89|185.79|187.89|185.79|187.88|185.78|4
1654433850000|2022-06-05 12:57:30|187.9|185.8|187.94|185.84|187.94|185.84|187.9|185.8|9
1654433860000|2022-06-05 12:57:40|187.95|185.85|187.95|185.85|187.95|185.85|187.95|185.85|1
1654433870000|2022-06-05 12:57:50|187.93|185.83|187.92|185.82|187.93|185.83|187.91|185.81|3
1654433880000|2022-06-05 12:58:00|187.93|185.83|187.92|185.82|187.93|185.83|187.92|185.82|2
1654433900000|2022-06-05 12:58:20|187.87|185.77|187.87|185.77|187.88|185.78|187.87|185.77|3
1654433910000|2022-06-05 12:58:30|187.88|185.78|187.93|185.83|187.93|185.83|187.88|185.78|6
1654433920000|2022-06-05 12:58:40|187.92|185.82|187.94|185.84|187.94|185.84|187.92|185.82|3
1654433930000|2022-06-05 12:58:50|187.93|185.83|187.91|185.81|187.93|185.83|187.91|185.81|3
1654433940000|2022-06-05 12:59:00|187.9|185.8|187.91|185.81|187.91|185.81|187.9|185.8|2
1654433950000|2022-06-05 12:59:10|187.93|185.83|187.92|185.82|187.93|185.83|187.91|185.81|3
1654433960000|2022-06-05 12:59:20|187.93|185.83|187.93|185.83|187.93|185.83|187.93|185.83|1
1654433970000|2022-06-05 12:59:30|187.92|185.82|187.92|185.82|187.93|185.83|187.92|185.82|3
1654433980000|2022-06-05 12:59:40|187.93|185.83|187.91|185.81|187.93|185.83|187.91|185.81|5
1654434000000|2022-06-05 13:00:00|187.93|185.83|187.93|185.83|187.93|185.83|187.93|185.83|1
1654434010000|2022-06-05 13:00:10|187.95|185.85|188.07|185.97|188.07|185.97|187.95|185.85|12
1654434020000|2022-06-05 13:00:20|188.08|185.98|188.16|186.06|188.16|186.06|188.07|185.97|10
1654434030000|2022-06-05 13:00:30|188.15|186.05|188.15|186.05|188.15|186.05|188.15|186.05|1
1654434040000|2022-06-05 13:00:40|188.16|186.06|188.09|185.99|188.16|186.06|188.07|185.97|13
1654434050000|2022-06-05 13:00:50|188.13|186.03|188.13|186.03|188.13|186.03|188.11|186.01|4
1654434060000|2022-06-05 13:01:00|188.12|186.02|188.01|185.91|188.12|186.02|187.99|185.89|6
1654434070000|2022-06-05 13:01:10|188.04|185.94|188.05|185.95|188.05|185.95|188.03|185.93|6
1654434080000|2022-06-05 13:01:20|188.03|185.93|188.04|185.94|188.04|185.94|188.03|185.93|2
1654434090000|2022-06-05 13:01:30|188.05|185.95|188.1|186|188.1|186|188.04|185.94|10
1654434100000|2022-06-05 13:01:40|188.09|185.99|188.09|185.99|188.1|186|188.09|185.99|3
1654434110000|2022-06-05 13:01:50|188.08|185.98|188.13|186.03|188.15|186.05|188.08|185.98|9
1654434120000|2022-06-05 13:02:00|188.14|186.04|188.15|186.05|188.16|186.06|188.13|186.03|7
1654434130000|2022-06-05 13:02:10|188.14|186.04|188.17|186.07|188.17|186.07|188.13|186.03|4
1654434140000|2022-06-05 13:02:20|188.18|186.08|188.17|186.07|188.19|186.09|188.16|186.06|10
1654434150000|2022-06-05 13:02:30|188.18|186.08|188.17|186.07|188.18|186.08|188.17|186.07|2
1654434160000|2022-06-05 13:02:40|188.19|186.09|188.31|186.21|188.49|186.39|188.19|186.09|20
1654434170000|2022-06-05 13:02:50|188.34|186.24|188.55|186.45|188.66|186.56|188.34|186.24|21
1654434180000|2022-06-05 13:03:00|188.54|186.44|188.52|186.42|188.54|186.44|188.47|186.37|21
1654434190000|2022-06-05 13:03:10|188.53|186.43|188.56|186.46|188.58|186.48|188.53|186.43|15
1654434200000|2022-06-05 13:03:20|188.55|186.45|188.6|186.5|188.65|186.55|188.55|186.45|10
1654434210000|2022-06-05 13:03:30|188.58|186.48|188.52|186.42|188.59|186.49|188.52|186.42|8
1654434220000|2022-06-05 13:03:40|188.53|186.43|188.54|186.44|188.54|186.44|188.52|186.42|5
1654434230000|2022-06-05 13:03:50|188.49|186.39|188.4|186.3|188.49|186.39|188.4|186.3|13
1654434240000|2022-06-05 13:04:00|188.41|186.31|188.41|186.31|188.42|186.32|188.41|186.31|3
1654434250000|2022-06-05 13:04:10|188.43|186.33|188.45|186.35|188.45|186.35|188.43|186.33|2
1654434280000|2022-06-05 13:04:40|188.46|186.36|188.52|186.42|188.52|186.42|188.46|186.36|4
1654434290000|2022-06-05 13:04:50|188.53|186.43|188.54|186.44|188.54|186.44|188.53|186.43|4
1654434300000|2022-06-05 13:05:00|188.53|186.43|188.48|186.38|188.54|186.44|188.47|186.37|10
1654434310000|2022-06-05 13:05:10|188.42|186.32|188.43|186.33|188.43|186.33|188.42|186.32|6
1654434320000|2022-06-05 13:05:20|188.44|186.34|188.36|186.26|188.45|186.35|188.34|186.24|13
1654434330000|2022-06-05 13:05:30|188.35|186.25|188.32|186.22|188.35|186.25|188.32|186.22|3
1654434350000|2022-06-05 13:05:50|188.31|186.21|188.29|186.19|188.33|186.23|188.27|186.17|8
1654434360000|2022-06-05 13:06:00|188.3|186.2|188.33|186.23|188.34|186.24|188.3|186.2|6
1654434370000|2022-06-05 13:06:10|188.32|186.22|188.32|186.22|188.32|186.22|188.32|186.22|1
1654434380000|2022-06-05 13:06:20|188.33|186.23|188.34|186.24|188.34|186.24|188.32|186.22|4
1654434390000|2022-06-05 13:06:30|188.35|186.25|188.35|186.25|188.36|186.26|188.35|186.25|3
1654434400000|2022-06-05 13:06:40|188.36|186.26|188.42|186.32|188.43|186.33|188.36|186.26|9
1654434410000|2022-06-05 13:06:50|188.47|186.37|188.54|186.44|188.59|186.49|188.47|186.37|10
1654434420000|2022-06-05 13:07:00|188.51|186.41|188.48|186.38|188.53|186.43|188.46|186.36|10
1654434430000|2022-06-05 13:07:10|188.47|186.37|188.48|186.38|188.49|186.39|188.47|186.37|3
1654434440000|2022-06-05 13:07:20|188.51|186.41|188.53|186.43|188.54|186.44|188.51|186.41|7
1654434450000|2022-06-05 13:07:30|188.51|186.41|188.51|186.41|188.52|186.42|188.49|186.39|6
1654434460000|2022-06-05 13:07:40|188.52|186.42|188.53|186.43|188.53|186.43|188.52|186.42|2
1654434470000|2022-06-05 13:07:50|188.54|186.44|188.55|186.45|188.55|186.45|188.53|186.43|4
1654434480000|2022-06-05 13:08:00|188.54|186.44|188.5|186.4|188.54|186.44|188.5|186.4|3
1654434490000|2022-06-05 13:08:10|188.51|186.41|188.51|186.41|188.51|186.41|188.51|186.41|1
1654434500000|2022-06-05 13:08:20|188.52|186.42|188.53|186.43|188.53|186.43|188.52|186.42|2
1654434510000|2022-06-05 13:08:30|188.54|186.44|188.53|186.43|188.54|186.44|188.53|186.43|2
1654434520000|2022-06-05 13:08:40|188.54|186.44|188.55|186.45|188.55|186.45|188.54|186.44|2
1654434550000|2022-06-05 13:09:10|188.54|186.44|188.55|186.45|188.55|186.45|188.51|186.41|6
1654434560000|2022-06-05 13:09:20|188.53|186.43|188.54|186.44|188.54|186.44|188.53|186.43|2
1654434570000|2022-06-05 13:09:30|188.56|186.46|188.56|186.46|188.56|186.46|188.56|186.46|1
1654434580000|2022-06-05 13:09:40|188.58|186.48|188.56|186.46|188.58|186.48|188.55|186.45|4
1654434590000|2022-06-05 13:09:50|188.55|186.45|188.55|186.45|188.55|186.45|188.54|186.44|3
1654434610000|2022-06-05 13:10:10|188.56|186.46|188.55|186.45|188.56|186.46|188.55|186.45|2
1654434630000|2022-06-05 13:10:30|188.54|186.44|188.56|186.46|188.57|186.47|188.52|186.42|6
1654434640000|2022-06-05 13:10:40|188.58|186.48|188.58|186.48|188.58|186.48|188.56|186.46|3
1654434650000|2022-06-05 13:10:50|188.56|186.46|188.59|186.49|188.59|186.49|188.56|186.46|3
1654434660000|2022-06-05 13:11:00|188.6|186.5|188.59|186.49|188.6|186.5|188.59|186.49|2
1654434670000|2022-06-05 13:11:10|188.6|186.5|188.58|186.48|188.6|186.5|188.58|186.48|2
1654434680000|2022-06-05 13:11:20|188.59|186.49|188.59|186.49|188.59|186.49|188.59|186.49|1
1654434690000|2022-06-05 13:11:30|188.6|186.5|188.56|186.46|188.6|186.5|188.55|186.45|8
1654434700000|2022-06-05 13:11:40|188.61|186.51|188.6|186.5|188.65|186.55|188.59|186.49|8
1654434710000|2022-06-05 13:11:50|188.59|186.49|188.66|186.56|188.69|186.59|188.57|186.47|9
1654434720000|2022-06-05 13:12:00|188.67|186.57|188.67|186.57|188.68|186.58|188.65|186.55|6
1654434730000|2022-06-05 13:12:10|188.68|186.58|188.66|186.56|188.68|186.58|188.64|186.54|7
1654434740000|2022-06-05 13:12:20|188.68|186.58|188.68|186.58|188.69|186.59|188.66|186.56|7
1654434750000|2022-06-05 13:12:30|188.69|186.59|188.68|186.58|188.69|186.59|188.67|186.57|6
1654434760000|2022-06-05 13:12:40|188.67|186.57|188.67|186.57|188.7|186.6|188.67|186.57|5
1654434770000|2022-06-05 13:12:50|188.7|186.6|188.7|186.6|188.7|186.6|188.67|186.57|4
1654434810000|2022-06-05 13:13:30|188.73|186.63|188.74|186.64|188.75|186.65|188.73|186.63|4
1654434820000|2022-06-05 13:13:40|188.75|186.65|188.65|186.55|188.75|186.65|188.65|186.55|8
1654434830000|2022-06-05 13:13:50|188.64|186.54|188.56|186.46|188.64|186.54|188.56|186.46|10
1654434840000|2022-06-05 13:14:00|188.52|186.42|188.5|186.4|188.52|186.42|188.49|186.39|5
1654434850000|2022-06-05 13:14:10|188.49|186.39|188.5|186.4|188.52|186.42|188.49|186.39|3
1654434860000|2022-06-05 13:14:20|188.49|186.39|188.51|186.41|188.52|186.42|188.49|186.39|8
1654434870000|2022-06-05 13:14:30|188.5|186.4|188.48|186.38|188.5|186.4|188.48|186.38|2
1654434880000|2022-06-05 13:14:40|188.47|186.37|188.47|186.37|188.47|186.37|188.47|186.37|1
1654434890000|2022-06-05 13:14:50|188.48|186.38|188.48|186.38|188.48|186.38|188.48|186.38|1
1654434900000|2022-06-05 13:15:00|188.47|186.37|188.47|186.37|188.47|186.37|188.47|186.37|1
1654434910000|2022-06-05 13:15:10|188.48|186.38|188.47|186.37|188.48|186.38|188.47|186.37|4
1654434920000|2022-06-05 13:15:20|188.48|186.38|188.45|186.35|188.48|186.38|188.43|186.33|9
1654434930000|2022-06-05 13:15:30|188.44|186.34|188.44|186.34|188.44|186.34|188.44|186.34|1
1654434940000|2022-06-05 13:15:40|188.45|186.35|188.41|186.31|188.45|186.35|188.41|186.31|5
1654434950000|2022-06-05 13:15:50|188.43|186.33|188.38|186.28|188.43|186.33|188.38|186.28|5
1654434960000|2022-06-05 13:16:00|188.39|186.29|188.38|186.28|188.39|186.29|188.37|186.27|5
1654434970000|2022-06-05 13:16:10|188.37|186.27|188.37|186.27|188.37|186.27|188.37|186.27|1
1654434990000|2022-06-05 13:16:30|188.38|186.28|188.37|186.27|188.38|186.28|188.37|186.27|4
1654435000000|2022-06-05 13:16:40|188.36|186.26|188.37|186.27|188.37|186.27|188.36|186.26|2
1654435020000|2022-06-05 13:17:00|188.36|186.26|188.36|186.26|188.37|186.27|188.36|186.26|7
1654435030000|2022-06-05 13:17:10|188.37|186.27|188.43|186.33|188.45|186.35|188.37|186.27|4
1654435040000|2022-06-05 13:17:20|188.44|186.34|188.45|186.35|188.45|186.35|188.44|186.34|2
1654435050000|2022-06-05 13:17:30|188.46|186.36|188.49|186.39|188.5|186.4|188.46|186.36|5
1654435060000|2022-06-05 13:17:40|188.5|186.4|188.5|186.4|188.5|186.4|188.49|186.39|3
1654435080000|2022-06-05 13:18:00|188.49|186.39|188.49|186.39|188.49|186.39|188.49|186.39|1
1654435090000|2022-06-05 13:18:10|188.48|186.38|188.49|186.39|188.49|186.39|188.48|186.38|2
1654435100000|2022-06-05 13:18:20|188.5|186.4|188.49|186.39|188.5|186.4|188.49|186.39|4
1654435110000|2022-06-05 13:18:30|188.48|186.38|188.48|186.38|188.48|186.38|188.48|186.38|1
1654435120000|2022-06-05 13:18:40|188.47|186.37|188.44|186.34|188.47|186.37|188.43|186.33|6
1654435130000|2022-06-05 13:18:50|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654435140000|2022-06-05 13:19:00|188.45|186.35|188.49|186.39|188.51|186.41|188.44|186.34|6
1654435150000|2022-06-05 13:19:10|188.5|186.4|188.5|186.4|188.5|186.4|188.5|186.4|1
1654435160000|2022-06-05 13:19:20|188.51|186.41|188.51|186.41|188.51|186.41|188.48|186.38|4
1654435170000|2022-06-05 13:19:30|188.5|186.4|188.5|186.4|188.51|186.41|188.49|186.39|5
1654435180000|2022-06-05 13:19:40|188.51|186.41|188.49|186.39|188.51|186.41|188.49|186.39|2
1654435190000|2022-06-05 13:19:50|188.48|186.38|188.48|186.38|188.48|186.38|188.48|186.38|1
1654435200000|2022-06-05 13:20:00|188.53|186.43|188.53|186.43|188.53|186.43|188.53|186.43|1
1654435210000|2022-06-05 13:20:10|188.54|186.44|188.56|186.46|188.57|186.47|188.54|186.44|3
1654435230000|2022-06-05 13:20:30|188.55|186.45|188.44|186.34|188.55|186.45|188.44|186.34|9
1654435240000|2022-06-05 13:20:40|188.43|186.33|188.38|186.28|188.43|186.33|188.38|186.28|5
1654435250000|2022-06-05 13:20:50|188.37|186.27|188.38|186.28|188.38|186.28|188.36|186.26|6
1654435260000|2022-06-05 13:21:00|188.37|186.27|188.37|186.27|188.38|186.28|188.36|186.26|4
1654435270000|2022-06-05 13:21:10|188.36|186.26|188.35|186.25|188.36|186.26|188.34|186.24|3
1654435280000|2022-06-05 13:21:20|188.34|186.24|188.34|186.24|188.34|186.24|188.33|186.23|3
1654435290000|2022-06-05 13:21:30|188.35|186.25|188.38|186.28|188.39|186.29|188.35|186.25|3
1654435300000|2022-06-05 13:21:40|188.37|186.27|188.36|186.26|188.37|186.27|188.36|186.26|2
1654435310000|2022-06-05 13:21:50|188.34|186.24|188.35|186.25|188.35|186.25|188.34|186.24|2
1654435320000|2022-06-05 13:22:00|188.36|186.26|188.33|186.23|188.36|186.26|188.33|186.23|3
1654435330000|2022-06-05 13:22:10|188.21|186.11|188.26|186.16|188.27|186.17|188.17|186.07|16
1654435340000|2022-06-05 13:22:20|188.25|186.15|188.24|186.14|188.25|186.15|188.23|186.13|8
1654435350000|2022-06-05 13:22:30|188.25|186.15|188.25|186.15|188.25|186.15|188.25|186.15|1
1654435360000|2022-06-05 13:22:40|188.24|186.14|188.23|186.13|188.24|186.14|188.22|186.12|6
1654435370000|2022-06-05 13:22:50|188.24|186.14|188.21|186.11|188.25|186.15|188.21|186.11|5
1654435380000|2022-06-05 13:23:00|188.23|186.13|188.25|186.15|188.25|186.15|188.22|186.12|7
1654435390000|2022-06-05 13:23:10|188.24|186.14|188.23|186.13|188.24|186.14|188.23|186.13|2
1654435400000|2022-06-05 13:23:20|188.22|186.12|188.22|186.12|188.22|186.12|188.22|186.12|1
1654435410000|2022-06-05 13:23:30|188.21|186.11|188.21|186.11|188.21|186.11|188.21|186.11|1
1654435420000|2022-06-05 13:23:40|188.22|186.12|188.16|186.06|188.22|186.12|188.16|186.06|4
1654435430000|2022-06-05 13:23:50|188.15|186.05|188.14|186.04|188.15|186.05|188.14|186.04|2
1654435440000|2022-06-05 13:24:00|188.12|186.02|188.11|186.01|188.12|186.02|188.1|186|3
1654435450000|2022-06-05 13:24:10|188.12|186.02|188.14|186.04|188.16|186.06|188.11|186.01|7
1654435460000|2022-06-05 13:24:20|188.15|186.05|188.16|186.06|188.16|186.06|188.14|186.04|4
1654435470000|2022-06-05 13:24:30|188.15|186.05|188.15|186.05|188.15|186.05|188.15|186.05|1
1654435480000|2022-06-05 13:24:40|188.13|186.03|188.14|186.04|188.14|186.04|188.13|186.03|2
1654435500000|2022-06-05 13:25:00|188.13|186.03|188.07|185.97|188.13|186.03|188.07|185.97|2
1654435570000|2022-06-05 13:26:10|188.05|185.95|188.02|185.92|188.05|185.95|188.02|185.92|5
1654435580000|2022-06-05 13:26:20|188.05|185.95|187.96|185.86|188.05|185.95|187.94|185.84|8
1654435590000|2022-06-05 13:26:30|187.95|185.85|187.96|185.86|187.96|185.86|187.95|185.85|2
1654435610000|2022-06-05 13:26:50|187.95|185.85|187.97|185.87|187.98|185.88|187.95|185.85|7
1654435620000|2022-06-05 13:27:00|187.96|185.86|187.96|185.86|187.96|185.86|187.96|185.86|1
1654435630000|2022-06-05 13:27:10|187.97|185.87|187.96|185.86|187.97|185.87|187.96|185.86|2
1654435640000|2022-06-05 13:27:20|187.95|185.85|187.95|185.85|187.95|185.85|187.95|185.85|1
1654435650000|2022-06-05 13:27:30|187.96|185.86|187.95|185.85|187.96|185.86|187.95|185.85|2
1654435660000|2022-06-05 13:27:40|187.94|185.84|187.97|185.87|187.97|185.87|187.94|185.84|4
1654435670000|2022-06-05 13:27:50|187.96|185.86|187.97|185.87|187.97|185.87|187.95|185.85|4
1654435680000|2022-06-05 13:28:00|187.96|185.86|187.93|185.83|187.96|185.86|187.92|185.82|4
1654435690000|2022-06-05 13:28:10|187.92|185.82|187.87|185.77|187.92|185.82|187.87|185.77|3
1654435700000|2022-06-05 13:28:20|187.88|185.78|187.93|185.83|187.94|185.84|187.87|185.77|6
1654435720000|2022-06-05 13:28:40|187.94|185.84|187.93|185.83|187.95|185.85|187.93|185.83|5
1654435730000|2022-06-05 13:28:50|187.94|185.84|187.95|185.85|187.95|185.85|187.94|185.84|2
1654435740000|2022-06-05 13:29:00|187.94|185.84|187.94|185.84|187.94|185.84|187.91|185.81|5
1654435750000|2022-06-05 13:29:10|187.93|185.83|187.93|185.83|187.93|185.83|187.91|185.81|7
1654435760000|2022-06-05 13:29:20|187.92|185.82|187.93|185.83|187.93|185.83|187.92|185.82|6
1654435780000|2022-06-05 13:29:40|187.94|185.84|187.95|185.85|187.96|185.86|187.94|185.84|5
1654435790000|2022-06-05 13:29:50|187.94|185.84|187.87|185.77|187.94|185.84|187.86|185.76|5
1654435800000|2022-06-05 13:30:00|187.85|185.75|187.84|185.74|187.85|185.75|187.84|185.74|2
1654435810000|2022-06-05 13:30:10|187.83|185.73|187.83|185.73|187.83|185.73|187.82|185.72|3
1654435820000|2022-06-05 13:30:20|187.82|185.72|187.76|185.66|187.82|185.72|187.76|185.66|3
1654435830000|2022-06-05 13:30:30|187.77|185.67|187.77|185.67|187.77|185.67|187.77|185.67|1
1654435840000|2022-06-05 13:30:40|187.81|185.71|187.82|185.72|187.83|185.73|187.81|185.71|3
1654435850000|2022-06-05 13:30:50|187.83|185.73|187.82|185.72|187.83|185.73|187.82|185.72|2
1654435860000|2022-06-05 13:31:00|187.78|185.68|187.8|185.7|187.81|185.71|187.78|185.68|4
1654435870000|2022-06-05 13:31:10|187.79|185.69|187.68|185.58|187.79|185.69|187.68|185.58|10
1654435880000|2022-06-05 13:31:20|187.66|185.56|187.63|185.53|187.66|185.56|187.62|185.52|9
1654435890000|2022-06-05 13:31:30|187.64|185.54|187.71|185.61|187.72|185.62|187.64|185.54|15
1654435900000|2022-06-05 13:31:40|187.72|185.62|187.72|185.62|187.72|185.62|187.72|185.62|1
1654435910000|2022-06-05 13:31:50|187.71|185.61|187.71|185.61|187.73|185.63|187.71|185.61|5
1654435920000|2022-06-05 13:32:00|187.7|185.6|187.63|185.53|187.7|185.6|187.62|185.52|13
1654435930000|2022-06-05 13:32:10|187.65|185.55|187.64|185.54|187.65|185.55|187.64|185.54|6
1654435940000|2022-06-05 13:32:20|187.65|185.55|187.67|185.57|187.68|185.58|187.65|185.55|4
1654435950000|2022-06-05 13:32:30|187.68|185.58|187.66|185.56|187.71|185.61|187.66|185.56|9
1654435960000|2022-06-05 13:32:40|187.67|185.57|187.67|185.57|187.69|185.59|187.66|185.56|10
1654435970000|2022-06-05 13:32:50|187.69|185.59|187.71|185.61|187.72|185.62|187.69|185.59|11
1654435980000|2022-06-05 13:33:00|187.72|185.62|187.77|185.67|187.78|185.68|187.71|185.61|10
1654435990000|2022-06-05 13:33:10|187.78|185.68|187.87|185.77|187.87|185.77|187.76|185.66|10
1654436000000|2022-06-05 13:33:20|187.88|185.78|188.05|185.95|188.08|185.98|187.88|185.78|12
1654436010000|2022-06-05 13:33:30|188.06|185.96|188.07|185.97|188.08|185.98|188.05|185.95|7
1654436020000|2022-06-05 13:33:40|188.08|185.98|188.08|185.98|188.1|186|188.08|185.98|6
1654436030000|2022-06-05 13:33:50|188.26|186.16|188.24|186.14|188.28|186.18|188.24|186.14|10
1654436040000|2022-06-05 13:34:00|188.25|186.15|188.29|186.19|188.29|186.19|188.24|186.14|4
1654436050000|2022-06-05 13:34:10|188.3|186.2|188.31|186.21|188.32|186.22|188.3|186.2|6
1654436060000|2022-06-05 13:34:20|188.29|186.19|188.29|186.19|188.3|186.2|188.28|186.18|5
1654436070000|2022-06-05 13:34:30|188.28|186.18|188.31|186.21|188.31|186.21|188.28|186.18|3
1654436090000|2022-06-05 13:34:50|188.35|186.25|188.33|186.23|188.35|186.25|188.32|186.22|3
1654436100000|2022-06-05 13:35:00|188.32|186.22|188.32|186.22|188.37|186.27|188.32|186.22|11
1654436110000|2022-06-05 13:35:10|188.33|186.23|188.26|186.16|188.35|186.25|188.26|186.16|9
1654436120000|2022-06-05 13:35:20|188.24|186.14|188.2|186.1|188.26|186.16|188.19|186.09|7
1654436130000|2022-06-05 13:35:30|188.21|186.11|188.21|186.11|188.21|186.11|188.2|186.1|3
1654436140000|2022-06-05 13:35:40|188.2|186.1|188.18|186.08|188.2|186.1|188.17|186.07|6
1654436150000|2022-06-05 13:35:50|188.17|186.07|188.17|186.07|188.18|186.08|188.15|186.05|7
1654436160000|2022-06-05 13:36:00|188.2|186.1|188.19|186.09|188.2|186.1|188.19|186.09|2
1654436170000|2022-06-05 13:36:10|188.17|186.07|188.17|186.07|188.19|186.09|188.16|186.06|8
1654436190000|2022-06-05 13:36:30|188.19|186.09|188.19|186.09|188.19|186.09|188.19|186.09|1
1654436200000|2022-06-05 13:36:40|188.18|186.08|188.18|186.08|188.18|186.08|188.18|186.08|1
1654436210000|2022-06-05 13:36:50|188.19|186.09|188.2|186.1|188.2|186.1|188.19|186.09|2
1654436220000|2022-06-05 13:37:00|188.17|186.07|188.2|186.1|188.2|186.1|188.17|186.07|3
1654436230000|2022-06-05 13:37:10|188.21|186.11|188.2|186.1|188.21|186.11|188.18|186.08|6
1654436250000|2022-06-05 13:37:30|188.21|186.11|188.22|186.12|188.23|186.13|188.21|186.11|4
1654436270000|2022-06-05 13:37:50|188.21|186.11|188.22|186.12|188.22|186.12|188.21|186.11|2
1654436280000|2022-06-05 13:38:00|188.23|186.13|188.21|186.11|188.24|186.14|188.21|186.11|7
1654436290000|2022-06-05 13:38:10|188.2|186.1|188.21|186.11|188.21|186.11|188.2|186.1|2
1654436300000|2022-06-05 13:38:20|188.22|186.12|188.23|186.13|188.23|186.13|188.22|186.12|2
1654436310000|2022-06-05 13:38:30|188.21|186.11|188.21|186.11|188.21|186.11|188.21|186.11|1
1654436320000|2022-06-05 13:38:40|188.22|186.12|188.22|186.12|188.23|186.13|188.22|186.12|3
1654436350000|2022-06-05 13:39:10|188.21|186.11|188.21|186.11|188.21|186.11|188.2|186.1|3
1654436360000|2022-06-05 13:39:20|188.22|186.12|188.22|186.12|188.22|186.12|188.22|186.12|1
1654436370000|2022-06-05 13:39:30|188.21|186.11|188.22|186.12|188.22|186.12|188.2|186.1|4
1654436380000|2022-06-05 13:39:40|188.21|186.11|188.21|186.11|188.21|186.11|188.21|186.11|1
1654436390000|2022-06-05 13:39:50|188.23|186.13|188.23|186.13|188.24|186.14|188.22|186.12|7
1654436400000|2022-06-05 13:40:00|188.22|186.12|188.21|186.11|188.22|186.12|188.21|186.11|2
1654436410000|2022-06-05 13:40:10|188.22|186.12|188.26|186.16|188.26|186.16|188.22|186.12|3
1654436430000|2022-06-05 13:40:30|188.29|186.19|188.35|186.25|188.35|186.25|188.28|186.18|6
1654436440000|2022-06-05 13:40:40|188.36|186.26|188.33|186.23|188.36|186.26|188.33|186.23|4
1654436450000|2022-06-05 13:40:50|188.34|186.24|188.34|186.24|188.34|186.24|188.32|186.22|4
1654436460000|2022-06-05 13:41:00|188.33|186.23|188.33|186.23|188.33|186.23|188.33|186.23|1
1654436470000|2022-06-05 13:41:10|188.31|186.21|188.25|186.15|188.31|186.21|188.25|186.15|3
1654436480000|2022-06-05 13:41:20|188.24|186.14|188.22|186.12|188.24|186.14|188.2|186.1|6
1654436490000|2022-06-05 13:41:30|188.21|186.11|188.15|186.05|188.21|186.11|188.13|186.03|8
1654436500000|2022-06-05 13:41:40|188.14|186.04|188.13|186.03|188.14|186.04|188.13|186.03|2
1654436510000|2022-06-05 13:41:50|188.14|186.04|188.14|186.04|188.14|186.04|188.14|186.04|1
1654436520000|2022-06-05 13:42:00|188.13|186.03|188.13|186.03|188.13|186.03|188.12|186.02|3
1654436530000|2022-06-05 13:42:10|188.1|186|188.04|185.94|188.12|186.02|188.04|185.94|9
1654436540000|2022-06-05 13:42:20|188.03|185.93|188.03|185.93|188.03|185.93|188.03|185.93|1
1654436550000|2022-06-05 13:42:30|188.02|185.92|188.03|185.93|188.03|185.93|188.02|185.92|2
1654436560000|2022-06-05 13:42:40|188.02|185.92|187.71|185.61|188.02|185.92|187.7|185.6|5
1654436570000|2022-06-05 13:42:50|187.7|185.6|187.7|185.6|187.74|185.64|187.7|185.6|12
1654436580000|2022-06-05 13:43:00|187.71|185.61|187.72|185.62|187.74|185.64|187.69|185.59|11
1654436590000|2022-06-05 13:43:10|187.73|185.63|187.74|185.64|187.77|185.67|187.73|185.63|4
1654436600000|2022-06-05 13:43:20|187.73|185.63|187.74|185.64|187.74|185.64|187.73|185.63|2
1654436610000|2022-06-05 13:43:30|187.76|185.66|187.86|185.76|187.86|185.76|187.75|185.65|15
1654436620000|2022-06-05 13:43:40|187.85|185.75|187.81|185.71|187.85|185.75|187.81|185.71|5
1654436630000|2022-06-05 13:43:50|187.82|185.72|187.76|185.66|187.82|185.72|187.75|185.65|5
1654436640000|2022-06-05 13:44:00|187.77|185.67|187.77|185.67|187.77|185.67|187.77|185.67|1
1654436650000|2022-06-05 13:44:10|187.83|185.73|187.81|185.71|187.83|185.73|187.81|185.71|2
1654436660000|2022-06-05 13:44:20|187.82|185.72|187.82|185.72|187.82|185.72|187.81|185.71|7
1654436670000|2022-06-05 13:44:30|187.83|185.73|187.82|185.72|187.83|185.73|187.82|185.72|2
1654436680000|2022-06-05 13:44:40|187.81|185.71|187.86|185.76|187.86|185.76|187.81|185.71|4
1654436690000|2022-06-05 13:44:50|187.84|185.74|187.82|185.72|187.85|185.75|187.82|185.72|5
1654436700000|2022-06-05 13:45:00|187.83|185.73|187.98|185.88|187.99|185.89|187.83|185.73|14
1654436710000|2022-06-05 13:45:10|187.97|185.87|188.02|185.92|188.02|185.92|187.95|185.85|13
1654436720000|2022-06-05 13:45:20|188.03|185.93|188.02|185.92|188.04|185.94|188.02|185.92|3
1654436740000|2022-06-05 13:45:40|188.04|185.94|188.04|185.94|188.04|185.94|188.04|185.94|1
1654436750000|2022-06-05 13:45:50|188.1|186|188.11|186.01|188.11|186.01|188.1|186|2
1654436760000|2022-06-05 13:46:00|188.1|186|188.05|185.95|188.1|186|188.02|185.92|10
1654436770000|2022-06-05 13:46:10|188.06|185.96|188.01|185.91|188.06|185.96|188.01|185.91|4
1654436780000|2022-06-05 13:46:20|188.03|185.93|187.97|185.87|188.04|185.94|187.96|185.86|10
1654436790000|2022-06-05 13:46:30|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|2
1654436800000|2022-06-05 13:46:40|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|6
1654436810000|2022-06-05 13:46:50|187.99|185.89|187.97|185.87|187.99|185.89|187.94|185.84|10
1654436820000|2022-06-05 13:47:00|188.02|185.92|188.1|186|188.1|186|188.02|185.92|6
1654436830000|2022-06-05 13:47:10|188.11|186.01|188.14|186.04|188.14|186.04|188.1|186|7
1654436840000|2022-06-05 13:47:20|188.11|186.01|188.12|186.02|188.13|186.03|188.11|186.01|6
1654436850000|2022-06-05 13:47:30|188.13|186.03|188.12|186.02|188.13|186.03|188.12|186.02|4
1654436860000|2022-06-05 13:47:40|188.11|186.01|188.12|186.02|188.12|186.02|188.11|186.01|4
1654436890000|2022-06-05 13:48:10|188.13|186.03|188.13|186.03|188.13|186.03|188.13|186.03|1
1654436900000|2022-06-05 13:48:20|188.14|186.04|188.15|186.05|188.16|186.06|188.14|186.04|4
1654436910000|2022-06-05 13:48:30|188.13|186.03|188.09|185.99|188.13|186.03|188.09|185.99|5
1654436940000|2022-06-05 13:49:00|188.08|185.98|188.08|185.98|188.08|185.98|188.08|185.98|1
1654436950000|2022-06-05 13:49:10|188.09|185.99|188.05|185.95|188.09|185.99|188.05|185.95|3
1654436960000|2022-06-05 13:49:20|188.06|185.96|188.02|185.92|188.08|185.98|188.02|185.92|7
1654436970000|2022-06-05 13:49:30|188.01|185.91|187.97|185.87|188.01|185.91|187.97|185.87|4
1654436980000|2022-06-05 13:49:40|187.94|185.84|187.96|185.86|187.99|185.89|187.94|185.84|7
1654436990000|2022-06-05 13:49:50|187.97|185.87|187.97|185.87|187.98|185.88|187.97|185.87|3
1654437000000|2022-06-05 13:50:00|187.98|185.88|187.96|185.86|187.98|185.88|187.96|185.86|5
1654437030000|2022-06-05 13:50:30|188.01|185.91|187.99|185.89|188.01|185.91|187.99|185.89|10
1654437040000|2022-06-05 13:50:40|187.98|185.88|187.99|185.89|187.99|185.89|187.97|185.87|4
1654437050000|2022-06-05 13:50:50|188|185.9|187.98|185.88|188|185.9|187.98|185.88|3
1654437060000|2022-06-05 13:51:00|187.97|185.87|187.98|185.88|187.98|185.88|187.96|185.86|6
1654437070000|2022-06-05 13:51:10|187.97|185.87|187.98|185.88|187.98|185.88|187.97|185.87|10
1654437080000|2022-06-05 13:51:20|187.97|185.87|187.98|185.88|187.98|185.88|187.97|185.87|2
1654437090000|2022-06-05 13:51:30|187.97|185.87|187.97|185.87|187.97|185.87|187.96|185.86|3
1654437100000|2022-06-05 13:51:40|187.95|185.85|187.99|185.89|188|185.9|187.95|185.85|8
1654437110000|2022-06-05 13:51:50|187.97|185.87|187.98|185.88|187.99|185.89|187.96|185.86|6
1654437120000|2022-06-05 13:52:00|187.97|185.87|187.95|185.85|187.97|185.87|187.95|185.85|3
1654437130000|2022-06-05 13:52:10|187.96|185.86|187.96|185.86|187.96|185.86|187.96|185.86|1
1654437140000|2022-06-05 13:52:20|187.95|185.85|187.96|185.86|187.96|185.86|187.95|185.85|2
1654437150000|2022-06-05 13:52:30|187.95|185.85|187.95|185.85|187.95|185.85|187.95|185.85|1
1654437160000|2022-06-05 13:52:40|187.94|185.84|187.73|185.63|187.94|185.84|187.7|185.6|22
1654437170000|2022-06-05 13:52:50|187.74|185.64|187.73|185.63|187.75|185.65|187.72|185.62|5
1654437180000|2022-06-05 13:53:00|187.74|185.64|187.69|185.59|187.75|185.65|187.69|185.59|10
1654437190000|2022-06-05 13:53:10|187.7|185.6|187.69|185.59|187.72|185.62|187.69|185.59|5
1654437200000|2022-06-05 13:53:20|187.7|185.6|187.65|185.55|187.7|185.6|187.65|185.55|11
1654437210000|2022-06-05 13:53:30|187.64|185.54|187.79|185.69|187.83|185.73|187.61|185.51|11
1654437220000|2022-06-05 13:53:40|187.78|185.68|187.63|185.53|187.78|185.68|187.63|185.53|7
1654437230000|2022-06-05 13:53:50|187.62|185.52|187.58|185.48|187.65|185.55|187.56|185.46|19
1654437240000|2022-06-05 13:54:00|187.59|185.49|187.65|185.55|187.67|185.57|187.59|185.49|8
1654437250000|2022-06-05 13:54:10|187.62|185.52|187.51|185.41|187.62|185.52|187.51|185.41|11
1654437260000|2022-06-05 13:54:20|187.5|185.4|187.54|185.44|187.54|185.44|187.46|185.36|8
1654437270000|2022-06-05 13:54:30|187.53|185.43|187.46|185.36|187.54|185.44|187.46|185.36|12
1654437280000|2022-06-05 13:54:40|187.47|185.37|187.38|185.28|187.47|185.37|187.38|185.28|8
1654437290000|2022-06-05 13:54:50|187.39|185.29|187.38|185.28|187.39|185.29|187.38|185.28|4
1654437300000|2022-06-05 13:55:00|187.39|185.29|187.37|185.27|187.39|185.29|187.37|185.27|9
1654437310000|2022-06-05 13:55:10|187.35|185.25|187.35|185.25|187.35|185.25|187.33|185.23|3
1654437320000|2022-06-05 13:55:20|187.36|185.26|187.34|185.24|187.38|185.28|187.34|185.24|6
1654437330000|2022-06-05 13:55:30|187.35|185.25|187.55|185.45|187.55|185.45|187.35|185.25|12
1654437340000|2022-06-05 13:55:40|187.56|185.46|187.68|185.58|187.68|185.58|187.56|185.46|9
1654437350000|2022-06-05 13:55:50|187.67|185.57|187.44|185.34|187.67|185.57|187.43|185.33|14
1654437360000|2022-06-05 13:56:00|187.45|185.35|187.45|185.35|187.47|185.37|187.44|185.34|6
1654437370000|2022-06-05 13:56:10|187.47|185.37|187.48|185.38|187.48|185.38|187.47|185.37|2
1654437380000|2022-06-05 13:56:20|187.46|185.36|187.46|185.36|187.46|185.36|187.46|185.36|1
1654437400000|2022-06-05 13:56:40|187.44|185.34|187.44|185.34|187.44|185.34|187.44|185.34|1
1654437410000|2022-06-05 13:56:50|187.39|185.29|187.36|185.26|187.39|185.29|187.36|185.26|4
1654437420000|2022-06-05 13:57:00|187.37|185.27|187.36|185.26|187.39|185.29|187.36|185.26|5
1654437430000|2022-06-05 13:57:10|187.34|185.24|187.38|185.28|187.38|185.28|187.33|185.23|7
1654437440000|2022-06-05 13:57:20|187.37|185.27|187.33|185.23|187.38|185.28|187.33|185.23|6
1654437450000|2022-06-05 13:57:30|187.32|185.22|187.33|185.23|187.33|185.23|187.31|185.21|6
1654437460000|2022-06-05 13:57:40|187.34|185.24|187.35|185.25|187.35|185.25|187.34|185.24|2
1654437470000|2022-06-05 13:57:50|187.38|185.28|187.38|185.28|187.38|185.28|187.38|185.28|1
1654437480000|2022-06-05 13:58:00|187.37|185.27|187.34|185.24|187.37|185.27|187.34|185.24|8
1654437490000|2022-06-05 13:58:10|187.36|185.26|187.36|185.26|187.36|185.26|187.36|185.26|1
1654437500000|2022-06-05 13:58:20|187.37|185.27|187.43|185.33|187.43|185.33|187.37|185.27|3
1654437510000|2022-06-05 13:58:30|187.45|185.35|187.48|185.38|187.49|185.39|187.45|185.35|4
1654437520000|2022-06-05 13:58:40|187.49|185.39|187.53|185.43|187.53|185.43|187.49|185.39|2
1654437530000|2022-06-05 13:58:50|187.52|185.42|187.45|185.35|187.53|185.43|187.45|185.35|11
1654437540000|2022-06-05 13:59:00|187.46|185.36|187.46|185.36|187.46|185.36|187.46|185.36|1
1654437550000|2022-06-05 13:59:10|187.45|185.35|187.35|185.25|187.46|185.36|187.35|185.25|14
1654437560000|2022-06-05 13:59:20|187.36|185.26|187.38|185.28|187.39|185.29|187.36|185.26|7
1654437570000|2022-06-05 13:59:30|187.39|185.29|187.36|185.26|187.39|185.29|187.36|185.26|6
1654437580000|2022-06-05 13:59:40|187.37|185.27|187.36|185.26|187.37|185.27|187.35|185.25|8
1654437590000|2022-06-05 13:59:50|187.34|185.24|187.45|185.35|187.46|185.36|187.34|185.24|9
1654437600000|2022-06-05 14:00:00|187.44|185.34|187.29|185.19|187.44|185.34|187.29|185.19|10
1654437610000|2022-06-05 14:00:10|187.28|185.18|187.32|185.22|187.35|185.25|187.28|185.18|7
1654437620000|2022-06-05 14:00:20|187.28|185.18|187.28|185.18|187.28|185.18|187.27|185.17|5
1654437630000|2022-06-05 14:00:30|187.34|185.24|187.33|185.23|187.34|185.24|187.33|185.23|2
1654437640000|2022-06-05 14:00:40|187.34|185.24|187.42|185.32|187.43|185.33|187.34|185.24|10
1654437650000|2022-06-05 14:00:50|187.41|185.31|187.24|185.14|187.41|185.31|187.24|185.14|18
1654437660000|2022-06-05 14:01:00|187.23|185.13|187.23|185.13|187.26|185.16|187.22|185.12|9
1654437670000|2022-06-05 14:01:10|187.22|185.12|187.19|185.09|187.22|185.12|187.17|185.07|7
1654437680000|2022-06-05 14:01:20|187.2|185.1|187.18|185.08|187.2|185.1|187.17|185.07|7
1654437690000|2022-06-05 14:01:30|187.15|185.05|187.14|185.04|187.15|185.05|187.13|185.03|3
1654437700000|2022-06-05 14:01:40|187.13|185.03|187.13|185.03|187.13|185.03|187.13|185.03|1
1654437710000|2022-06-05 14:01:50|187.14|185.04|187.12|185.02|187.16|185.06|187.08|184.98|14
1654437720000|2022-06-05 14:02:00|187.14|185.04|187.05|184.95|187.14|185.04|187.02|184.92|9
1654437730000|2022-06-05 14:02:10|187.06|184.96|187.06|184.96|187.09|184.99|187.06|184.96|8
1654437740000|2022-06-05 14:02:20|187.07|184.97|187.08|184.98|187.11|185.01|187.07|184.97|8
1654437750000|2022-06-05 14:02:30|187.1|185|187.11|185.01|187.11|185.01|187.08|184.98|6
1654437760000|2022-06-05 14:02:40|187.13|185.03|187.05|184.95|187.13|185.03|187.05|184.95|9
1654437770000|2022-06-05 14:02:50|187.04|184.94|187.05|184.95|187.07|184.97|187.03|184.93|8
1654437780000|2022-06-05 14:03:00|187.06|184.96|187.07|184.97|187.07|184.97|187.06|184.96|2
1654437790000|2022-06-05 14:03:10|187.06|184.96|187.2|185.1|187.2|185.1|187.06|184.96|9
1654437800000|2022-06-05 14:03:20|187.21|185.11|187.22|185.12|187.23|185.13|187.2|185.1|7
1654437810000|2022-06-05 14:03:30|187.23|185.13|187.21|185.11|187.23|185.13|187.21|185.11|2
1654437830000|2022-06-05 14:03:50|187.22|185.12|187.22|185.12|187.22|185.12|187.21|185.11|3
1654437840000|2022-06-05 14:04:00|187.23|185.13|187.22|185.12|187.23|185.13|187.22|185.12|4
1654437850000|2022-06-05 14:04:10|187.23|185.13|187.22|185.12|187.23|185.13|187.22|185.12|2
1654437860000|2022-06-05 14:04:20|187.23|185.13|187.23|185.13|187.23|185.13|187.23|185.13|1
1654437870000|2022-06-05 14:04:30|187.24|185.14|187.25|185.15|187.25|185.15|187.24|185.14|2
1654437880000|2022-06-05 14:04:40|187.26|185.16|187.36|185.26|187.36|185.26|187.26|185.16|6
1654437890000|2022-06-05 14:04:50|187.34|185.24|187.35|185.25|187.37|185.27|187.33|185.23|8
1654437900000|2022-06-05 14:05:00|187.36|185.26|187.41|185.31|187.41|185.31|187.36|185.26|2
1654437910000|2022-06-05 14:05:10|187.38|185.28|187.34|185.24|187.38|185.28|187.34|185.24|4
1654437920000|2022-06-05 14:05:20|187.35|185.25|187.37|185.27|187.37|185.27|187.35|185.25|5
1654437930000|2022-06-05 14:05:30|187.36|185.26|187.37|185.27|187.37|185.27|187.36|185.26|2
1654437950000|2022-06-05 14:05:50|187.36|185.26|187.36|185.26|187.36|185.26|187.36|185.26|1
1654437960000|2022-06-05 14:06:00|187.35|185.25|187.35|185.25|187.35|185.25|187.35|185.25|1
1654437970000|2022-06-05 14:06:10|187.34|185.24|187.35|185.25|187.35|185.25|187.34|185.24|2
1654437980000|2022-06-05 14:06:20|187.34|185.24|187.31|185.21|187.34|185.24|187.31|185.21|8
1654437990000|2022-06-05 14:06:30|187.28|185.18|187.29|185.19|187.29|185.19|187.27|185.17|4
1654438000000|2022-06-05 14:06:40|187.28|185.18|187.36|185.26|187.36|185.26|187.28|185.18|7
1654438010000|2022-06-05 14:06:50|187.37|185.27|187.36|185.26|187.37|185.27|187.36|185.26|8
1654438020000|2022-06-05 14:07:00|187.35|185.25|187.37|185.27|187.38|185.28|187.35|185.25|8
1654438040000|2022-06-05 14:07:20|187.36|185.26|187.33|185.23|187.36|185.26|187.33|185.23|4
1654438050000|2022-06-05 14:07:30|187.34|185.24|187.36|185.26|187.36|185.26|187.34|185.24|9
1654438060000|2022-06-05 14:07:40|187.37|185.27|187.37|185.27|187.37|185.27|187.37|185.27|1
1654438070000|2022-06-05 14:07:50|187.4|185.3|187.4|185.3|187.42|185.32|187.4|185.3|5
1654438080000|2022-06-05 14:08:00|187.41|185.31|187.42|185.32|187.45|185.35|187.4|185.3|12
1654438090000|2022-06-05 14:08:10|187.43|185.33|187.37|185.27|187.45|185.35|187.37|185.27|9
1654438100000|2022-06-05 14:08:20|187.38|185.28|187.37|185.27|187.38|185.28|187.37|185.27|2
1654438120000|2022-06-05 14:08:40|187.4|185.3|187.4|185.3|187.4|185.3|187.4|185.3|1
1654438130000|2022-06-05 14:08:50|187.39|185.29|187.39|185.29|187.4|185.3|187.39|185.29|3
1654438140000|2022-06-05 14:09:00|187.37|185.27|187.37|185.27|187.37|185.27|187.37|185.27|1
1654438150000|2022-06-05 14:09:10|187.38|185.28|187.43|185.33|187.43|185.33|187.38|185.28|4
1654438160000|2022-06-05 14:09:20|187.42|185.32|187.42|185.32|187.42|185.32|187.41|185.31|7
1654438170000|2022-06-05 14:09:30|187.41|185.31|187.41|185.31|187.42|185.32|187.41|185.31|9
1654438180000|2022-06-05 14:09:40|187.42|185.32|187.41|185.31|187.42|185.32|187.41|185.31|2
1654438190000|2022-06-05 14:09:50|187.42|185.32|187.48|185.38|187.49|185.39|187.42|185.32|8
1654438200000|2022-06-05 14:10:00|187.46|185.36|187.46|185.36|187.46|185.36|187.46|185.36|1
1654438210000|2022-06-05 14:10:10|187.47|185.37|187.44|185.34|187.47|185.37|187.44|185.34|6
1654438220000|2022-06-05 14:10:20|187.45|185.35|187.43|185.33|187.45|185.35|187.43|185.33|3
1654438230000|2022-06-05 14:10:30|187.44|185.34|187.45|185.35|187.46|185.36|187.39|185.29|6
1654438250000|2022-06-05 14:10:50|187.43|185.33|187.46|185.36|187.46|185.36|187.42|185.32|6
1654438260000|2022-06-05 14:11:00|187.45|185.35|187.38|185.28|187.45|185.35|187.38|185.28|7
1654438270000|2022-06-05 14:11:10|187.36|185.26|187.36|185.26|187.36|185.26|187.36|185.26|1
1654438280000|2022-06-05 14:11:20|187.37|185.27|187.39|185.29|187.39|185.29|187.37|185.27|7
1654438290000|2022-06-05 14:11:30|187.38|185.28|187.34|185.24|187.38|185.28|187.33|185.23|5
1654438300000|2022-06-05 14:11:40|187.33|185.23|187.3|185.2|187.33|185.23|187.3|185.2|8
1654438310000|2022-06-05 14:11:50|187.31|185.21|187.37|185.27|187.37|185.27|187.3|185.2|9
1654438320000|2022-06-05 14:12:00|187.38|185.28|187.38|185.28|187.42|185.32|187.38|185.28|6
1654438330000|2022-06-05 14:12:10|187.39|185.29|187.39|185.29|187.39|185.29|187.39|185.29|1
1654438340000|2022-06-05 14:12:20|187.38|185.28|187.36|185.26|187.38|185.28|187.36|185.26|3
1654438370000|2022-06-05 14:12:50|187.3|185.2|187.29|185.19|187.3|185.2|187.27|185.17|7
1654438380000|2022-06-05 14:13:00|187.28|185.18|187.22|185.12|187.29|185.19|187.22|185.12|6
1654438390000|2022-06-05 14:13:10|187.19|185.09|187.19|185.09|187.19|185.09|187.19|185.09|1
1654438400000|2022-06-05 14:13:20|187.17|185.07|187.12|185.02|187.17|185.07|187.12|185.02|8
1654438410000|2022-06-05 14:13:30|187.1|185|187.08|184.98|187.1|185|187.08|184.98|6
1654438430000|2022-06-05 14:13:50|187.09|184.99|187.05|184.95|187.09|184.99|187.04|184.94|5
1654438440000|2022-06-05 14:14:00|187.04|184.94|187.04|184.94|187.05|184.95|187.04|184.94|3
1654438460000|2022-06-05 14:14:20|187.03|184.93|187.04|184.94|187.04|184.94|187.03|184.93|2
1654438470000|2022-06-05 14:14:30|187.05|184.95|186.97|184.87|187.05|184.95|186.95|184.85|9
1654438480000|2022-06-05 14:14:40|186.98|184.88|186.96|184.86|186.98|184.88|186.94|184.84|6
1654438490000|2022-06-05 14:14:50|187|184.9|187.07|184.97|187.07|184.97|187|184.9|6
1654438500000|2022-06-05 14:15:00|187.05|184.95|187.03|184.93|187.05|184.95|187.03|184.93|2
1654438510000|2022-06-05 14:15:10|186.96|184.86|186.99|184.89|186.99|184.89|186.96|184.86|3
1654438520000|2022-06-05 14:15:20|187|184.9|187.05|184.95|187.05|184.95|187|184.9|2
1654438530000|2022-06-05 14:15:30|187.04|184.94|187.09|184.99|187.09|184.99|187.04|184.94|3
1654438540000|2022-06-05 14:15:40|187.11|185.01|187.14|185.04|187.14|185.04|187.11|185.01|4
1654438550000|2022-06-05 14:15:50|187.15|185.05|187.14|185.04|187.15|185.05|187.13|185.03|3
1654438560000|2022-06-05 14:16:00|187.13|185.03|187.14|185.04|187.14|185.04|187.13|185.03|2
1654438570000|2022-06-05 14:16:10|187.15|185.05|187.18|185.08|187.18|185.08|187.15|185.05|2
1654438580000|2022-06-05 14:16:20|187.2|185.1|187.2|185.1|187.2|185.1|187.16|185.06|6
1654438590000|2022-06-05 14:16:30|187.24|185.14|187.25|185.15|187.25|185.15|187.24|185.14|2
1654438600000|2022-06-05 14:16:40|187.23|185.13|187.24|185.14|187.26|185.16|187.23|185.13|8
1654438610000|2022-06-05 14:16:50|187.25|185.15|187.25|185.15|187.25|185.15|187.24|185.14|5
1654438620000|2022-06-05 14:17:00|187.24|185.14|187.22|185.12|187.25|185.15|187.18|185.08|14
1654438630000|2022-06-05 14:17:10|187.23|185.13|187.35|185.25|187.43|185.33|187.23|185.13|17
1654438640000|2022-06-05 14:17:20|187.36|185.26|187.42|185.32|187.42|185.32|187.36|185.26|9
1654438650000|2022-06-05 14:17:30|187.41|185.31|187.41|185.31|187.42|185.32|187.41|185.31|3
1654438660000|2022-06-05 14:17:40|187.4|185.3|187.36|185.26|187.4|185.3|187.36|185.26|8
1654438670000|2022-06-05 14:17:50|187.37|185.27|187.38|185.28|187.39|185.29|187.36|185.26|8
1654438680000|2022-06-05 14:18:00|187.37|185.27|187.45|185.35|187.45|185.35|187.37|185.27|6
1654438690000|2022-06-05 14:18:10|187.44|185.34|187.44|185.34|187.44|185.34|187.42|185.32|4
1654438700000|2022-06-05 14:18:20|187.45|185.35|187.45|185.35|187.45|185.35|187.45|185.35|1
1654438710000|2022-06-05 14:18:30|187.48|185.38|187.48|185.38|187.48|185.38|187.48|185.38|1
1654438720000|2022-06-05 14:18:40|187.5|185.4|187.53|185.43|187.56|185.46|187.5|185.4|11
1654438730000|2022-06-05 14:18:50|187.54|185.44|187.54|185.44|187.54|185.44|187.54|185.44|1
1654438740000|2022-06-05 14:19:00|187.53|185.43|187.52|185.42|187.53|185.43|187.52|185.42|2
1654438750000|2022-06-05 14:19:10|187.51|185.41|187.52|185.42|187.52|185.42|187.51|185.41|4
1654438780000|2022-06-05 14:19:40|187.51|185.41|187.46|185.36|187.51|185.41|187.45|185.35|4
1654438790000|2022-06-05 14:19:50|187.45|185.35|187.53|185.43|187.53|185.43|187.45|185.35|8
1654438800000|2022-06-05 14:20:00|187.52|185.42|187.59|185.49|187.59|185.49|187.52|185.42|8
1654438810000|2022-06-05 14:20:10|187.6|185.5|187.59|185.49|187.6|185.5|187.58|185.48|5
1654438840000|2022-06-05 14:20:40|187.6|185.5|187.63|185.53|187.63|185.53|187.59|185.49|4
1654438850000|2022-06-05 14:20:50|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1654438860000|2022-06-05 14:21:00|187.63|185.53|187.62|185.52|187.63|185.53|187.62|185.52|2
1654438870000|2022-06-05 14:21:10|187.63|185.53|187.76|185.66|187.76|185.66|187.62|185.52|14
1654438880000|2022-06-05 14:21:20|187.77|185.67|187.77|185.67|187.77|185.67|187.76|185.66|3
1654438890000|2022-06-05 14:21:30|187.76|185.66|187.76|185.66|187.76|185.66|187.74|185.64|6
1654438900000|2022-06-05 14:21:40|187.84|185.74|187.87|185.77|187.87|185.77|187.83|185.73|8
1654438910000|2022-06-05 14:21:50|187.86|185.76|187.84|185.74|187.86|185.76|187.84|185.74|6
1654438920000|2022-06-05 14:22:00|187.85|185.75|187.95|185.85|187.95|185.85|187.85|185.75|9
1654438930000|2022-06-05 14:22:10|187.94|185.84|187.97|185.87|188.01|185.91|187.93|185.83|14
1654438940000|2022-06-05 14:22:20|187.98|185.88|187.79|185.69|187.99|185.89|187.79|185.69|13
1654438950000|2022-06-05 14:22:30|187.78|185.68|187.83|185.73|187.85|185.75|187.78|185.68|10
1654438960000|2022-06-05 14:22:40|187.82|185.72|187.85|185.75|187.85|185.75|187.81|185.71|10
1654438970000|2022-06-05 14:22:50|187.88|185.78|187.86|185.76|187.9|185.8|187.86|185.76|8
1654438980000|2022-06-05 14:23:00|187.85|185.75|187.83|185.73|187.86|185.76|187.82|185.72|9
1654438990000|2022-06-05 14:23:10|187.84|185.74|187.78|185.68|187.84|185.74|187.78|185.68|11
1654439000000|2022-06-05 14:23:20|187.77|185.67|187.78|185.68|187.78|185.68|187.77|185.67|8
1654439010000|2022-06-05 14:23:30|187.8|185.7|187.79|185.69|187.8|185.7|187.79|185.69|2
1654439020000|2022-06-05 14:23:40|187.8|185.7|187.9|185.8|187.91|185.81|187.8|185.7|7
1654439030000|2022-06-05 14:23:50|187.91|185.81|187.89|185.79|187.91|185.81|187.87|185.77|6
1654439040000|2022-06-05 14:24:00|187.91|185.81|187.88|185.78|187.91|185.81|187.88|185.78|8
1654439050000|2022-06-05 14:24:10|187.89|185.79|187.87|185.77|187.9|185.8|187.85|185.75|11
1654439060000|2022-06-05 14:24:20|187.88|185.78|187.9|185.8|187.9|185.8|187.88|185.78|7
1654439070000|2022-06-05 14:24:30|187.91|185.81|187.91|185.81|187.94|185.84|187.91|185.81|5
1654439080000|2022-06-05 14:24:40|187.89|185.79|187.91|185.81|187.91|185.81|187.89|185.79|3
1654439090000|2022-06-05 14:24:50|187.9|185.8|187.88|185.78|187.9|185.8|187.88|185.78|3
1654439100000|2022-06-05 14:25:00|187.89|185.79|187.89|185.79|187.89|185.79|187.88|185.78|3
1654439130000|2022-06-05 14:25:30|187.9|185.8|187.94|185.84|187.94|185.84|187.9|185.8|3
1654439140000|2022-06-05 14:25:40|187.93|185.83|187.75|185.65|187.93|185.83|187.71|185.61|16
1654439150000|2022-06-05 14:25:50|187.74|185.64|187.72|185.62|187.74|185.64|187.72|185.62|3
1654439160000|2022-06-05 14:26:00|187.73|185.63|187.73|185.63|187.75|185.65|187.73|185.63|9
1654439170000|2022-06-05 14:26:10|187.72|185.62|187.7|185.6|187.72|185.62|187.68|185.58|7
1654439180000|2022-06-05 14:26:20|187.69|185.59|187.69|185.59|187.69|185.59|187.69|185.59|1
1654439200000|2022-06-05 14:26:40|187.68|185.58|187.64|185.54|187.68|185.58|187.64|185.54|5
1654439210000|2022-06-05 14:26:50|187.65|185.55|187.65|185.55|187.66|185.56|187.65|185.55|3
1654439220000|2022-06-05 14:27:00|187.67|185.57|187.66|185.56|187.67|185.57|187.65|185.55|6
1654439240000|2022-06-05 14:27:20|187.65|185.55|187.65|185.55|187.66|185.56|187.65|185.55|3
1654439250000|2022-06-05 14:27:30|187.63|185.53|187.61|185.51|187.63|185.53|187.61|185.51|3
1654439260000|2022-06-05 14:27:40|187.62|185.52|187.62|185.52|187.62|185.52|187.62|185.52|1
1654439270000|2022-06-05 14:27:50|187.63|185.53|187.63|185.53|187.64|185.54|187.63|185.53|5
1654439280000|2022-06-05 14:28:00|187.62|185.52|187.63|185.53|187.64|185.54|187.62|185.52|6
1654439290000|2022-06-05 14:28:10|187.62|185.52|187.62|185.52|187.63|185.53|187.61|185.51|5
1654439300000|2022-06-05 14:28:20|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1654439310000|2022-06-05 14:28:30|187.63|185.53|187.69|185.59|187.7|185.6|187.63|185.53|6
1654439320000|2022-06-05 14:28:40|187.68|185.58|187.68|185.58|187.68|185.58|187.67|185.57|3
1654439330000|2022-06-05 14:28:50|187.69|185.59|187.69|185.59|187.69|185.59|187.69|185.59|1
1654439340000|2022-06-05 14:29:00|187.68|185.58|187.68|185.58|187.69|185.59|187.68|185.58|3
1654439350000|2022-06-05 14:29:10|187.67|185.57|187.66|185.56|187.67|185.57|187.66|185.56|4
1654439360000|2022-06-05 14:29:20|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1654439370000|2022-06-05 14:29:30|187.65|185.55|187.65|185.55|187.65|185.55|187.64|185.54|5
1654439380000|2022-06-05 14:29:40|187.66|185.56|187.67|185.57|187.67|185.57|187.66|185.56|2
1654439390000|2022-06-05 14:29:50|187.66|185.56|187.66|185.56|187.66|185.56|187.66|185.56|1
1654439400000|2022-06-05 14:30:00|187.67|185.57|187.65|185.55|187.7|185.6|187.64|185.54|13
1654439410000|2022-06-05 14:30:10|187.61|185.51|187.61|185.51|187.61|185.51|187.6|185.5|3
1654439420000|2022-06-05 14:30:20|187.59|185.49|187.59|185.49|187.6|185.5|187.59|185.49|5
1654439430000|2022-06-05 14:30:30|187.57|185.47|187.52|185.42|187.57|185.47|187.52|185.42|3
1654439440000|2022-06-05 14:30:40|187.53|185.43|187.55|185.45|187.55|185.45|187.53|185.43|3
1654439460000|2022-06-05 14:31:00|187.53|185.43|187.53|185.43|187.53|185.43|187.53|185.43|1
1654439470000|2022-06-05 14:31:10|187.52|185.42|187.51|185.41|187.52|185.42|187.51|185.41|2
1654439480000|2022-06-05 14:31:20|187.53|185.43|187.59|185.49|187.59|185.49|187.53|185.43|8
1654439490000|2022-06-05 14:31:30|187.63|185.53|187.67|185.57|187.67|185.57|187.62|185.52|8
1654439500000|2022-06-05 14:31:40|187.68|185.58|187.64|185.54|187.68|185.58|187.64|185.54|9
1654439520000|2022-06-05 14:32:00|187.63|185.53|187.61|185.51|187.64|185.54|187.61|185.51|3
1654439530000|2022-06-05 14:32:10|187.63|185.53|187.63|185.53|187.65|185.55|187.63|185.53|7
1654439540000|2022-06-05 14:32:20|187.64|185.54|187.62|185.52|187.64|185.54|187.62|185.52|5
1654439550000|2022-06-05 14:32:30|187.63|185.53|187.63|185.53|187.63|185.53|187.63|185.53|1
1654439560000|2022-06-05 14:32:40|187.62|185.52|187.58|185.48|187.62|185.52|187.58|185.48|4
1654439580000|2022-06-05 14:33:00|187.59|185.49|187.62|185.52|187.62|185.52|187.59|185.49|3
1654439590000|2022-06-05 14:33:10|187.63|185.53|187.67|185.57|187.67|185.57|187.62|185.52|6
1654439600000|2022-06-05 14:33:20|187.66|185.56|187.65|185.55|187.66|185.56|187.65|185.55|2
1654439610000|2022-06-05 14:33:30|187.66|185.56|187.64|185.54|187.66|185.56|187.64|185.54|5
1654439620000|2022-06-05 14:33:40|187.63|185.53|187.59|185.49|187.63|185.53|187.59|185.49|6
1654439630000|2022-06-05 14:33:50|187.6|185.5|187.59|185.49|187.6|185.5|187.59|185.49|4
1654439640000|2022-06-05 14:34:00|187.58|185.48|187.57|185.47|187.58|185.48|187.57|185.47|6
1654439650000|2022-06-05 14:34:10|187.58|185.48|187.63|185.53|187.63|185.53|187.58|185.48|4
1654439660000|2022-06-05 14:34:20|187.64|185.54|187.67|185.57|187.71|185.61|187.64|185.54|6
1654439680000|2022-06-05 14:34:40|187.65|185.55|187.65|185.55|187.65|185.55|187.65|185.55|1
1654439690000|2022-06-05 14:34:50|187.64|185.54|187.56|185.46|187.65|185.55|187.56|185.46|9
1654439700000|2022-06-05 14:35:00|187.52|185.42|187.52|185.42|187.52|185.42|187.52|185.42|1
1654439710000|2022-06-05 14:35:10|187.55|185.45|187.64|185.54|187.64|185.54|187.55|185.45|7
1654439720000|2022-06-05 14:35:20|187.63|185.53|187.62|185.52|187.63|185.53|187.62|185.52|2
1654439730000|2022-06-05 14:35:30|187.61|185.51|187.53|185.43|187.61|185.51|187.53|185.43|3
1654439740000|2022-06-05 14:35:40|187.54|185.44|187.53|185.43|187.55|185.45|187.51|185.41|6
1654439750000|2022-06-05 14:35:50|187.54|185.44|187.56|185.46|187.57|185.47|187.54|185.44|4
1654439770000|2022-06-05 14:36:10|187.57|185.47|187.57|185.47|187.57|185.47|187.57|185.47|1
1654439790000|2022-06-05 14:36:30|187.56|185.46|187.54|185.44|187.56|185.46|187.54|185.44|3
1654439820000|2022-06-05 14:37:00|187.55|185.45|187.55|185.45|187.56|185.46|187.55|185.45|3
1654439830000|2022-06-05 14:37:10|187.56|185.46|187.56|185.46|187.57|185.47|187.56|185.46|3
1654439840000|2022-06-05 14:37:20|187.57|185.47|187.57|185.47|187.57|185.47|187.57|185.47|1
1654439850000|2022-06-05 14:37:30|187.56|185.46|187.56|185.46|187.57|185.47|187.55|185.45|5
1654439860000|2022-06-05 14:37:40|187.55|185.45|187.54|185.44|187.55|185.45|187.54|185.44|2
1654439870000|2022-06-05 14:37:50|187.56|185.46|187.56|185.46|187.56|185.46|187.56|185.46|1
1654439880000|2022-06-05 14:38:00|187.57|185.47|187.57|185.47|187.57|185.47|187.57|185.47|1
1654439890000|2022-06-05 14:38:10|187.61|185.51|187.64|185.54|187.66|185.56|187.61|185.51|11
1654439900000|2022-06-05 14:38:20|187.65|185.55|187.61|185.51|187.65|185.55|187.61|185.51|5
1654439910000|2022-06-05 14:38:30|187.6|185.5|187.61|185.51|187.61|185.51|187.59|185.49|4
1654439920000|2022-06-05 14:38:40|187.62|185.52|187.62|185.52|187.62|185.52|187.62|185.52|1
1654439940000|2022-06-05 14:39:00|187.63|185.53|187.65|185.55|187.65|185.55|187.63|185.53|3
1654439950000|2022-06-05 14:39:10|187.66|185.56|187.64|185.54|187.66|185.56|187.64|185.54|2
1654439960000|2022-06-05 14:39:20|187.63|185.53|187.64|185.54|187.64|185.54|187.63|185.53|2
1654439970000|2022-06-05 14:39:30|187.63|185.53|187.64|185.54|187.64|185.54|187.63|185.53|2
1654439980000|2022-06-05 14:39:40|187.63|185.53|187.63|185.53|187.63|185.53|187.63|185.53|1
1654439990000|2022-06-05 14:39:50|187.64|185.54|187.63|185.53|187.64|185.54|187.63|185.53|2
1654440000000|2022-06-05 14:40:00|187.64|185.54|187.63|185.53|187.65|185.55|187.62|185.52|6
1654440010000|2022-06-05 14:40:10|187.62|185.52|187.61|185.51|187.62|185.52|187.61|185.51|2
1654440020000|2022-06-05 14:40:20|187.62|185.52|187.63|185.53|187.63|185.53|187.62|185.52|6
1654440030000|2022-06-05 14:40:30|187.62|185.52|187.62|185.52|187.63|185.53|187.62|185.52|3
1654440040000|2022-06-05 14:40:40|187.63|185.53|187.71|185.61|187.72|185.62|187.63|185.53|5
1654440050000|2022-06-05 14:40:50|187.72|185.62|187.72|185.62|187.72|185.62|187.72|185.62|1
1654440060000|2022-06-05 14:41:00|187.71|185.61|187.66|185.56|187.71|185.61|187.66|185.56|4
1654440070000|2022-06-05 14:41:10|187.67|185.57|187.67|185.57|187.67|185.57|187.67|185.57|1
1654440080000|2022-06-05 14:41:20|187.68|185.58|187.78|185.68|187.78|185.68|187.68|185.58|8
1654440090000|2022-06-05 14:41:30|187.79|185.69|187.75|185.65|187.79|185.69|187.75|185.65|6
1654440100000|2022-06-05 14:41:40|187.74|185.64|187.75|185.65|187.75|185.65|187.74|185.64|2
1654440110000|2022-06-05 14:41:50|187.74|185.64|187.75|185.65|187.75|185.65|187.74|185.64|2
1654440120000|2022-06-05 14:42:00|187.76|185.66|187.84|185.74|187.87|185.77|187.76|185.66|8
1654440130000|2022-06-05 14:42:10|187.85|185.75|187.85|185.75|187.86|185.76|187.83|185.73|11
1654440140000|2022-06-05 14:42:20|187.86|185.76|187.85|185.75|187.86|185.76|187.85|185.75|8
1654440150000|2022-06-05 14:42:30|187.84|185.74|187.84|185.74|187.85|185.75|187.83|185.73|7
1654440160000|2022-06-05 14:42:40|187.86|185.76|188.02|185.92|188.07|185.97|187.86|185.76|10
1654440170000|2022-06-05 14:42:50|188.03|185.93|187.98|185.88|188.03|185.93|187.97|185.87|8
1654440180000|2022-06-05 14:43:00|187.99|185.89|188.09|185.99|188.09|185.99|187.99|185.89|6
1654440190000|2022-06-05 14:43:10|188.1|186|188.16|186.06|188.16|186.06|188.1|186|5
1654440200000|2022-06-05 14:43:20|188.17|186.07|188.16|186.06|188.22|186.12|188.16|186.06|18
1654440210000|2022-06-05 14:43:30|188.18|186.08|188.03|185.93|188.18|186.08|188.02|185.92|13
1654440220000|2022-06-05 14:43:40|188.04|185.94|188.02|185.92|188.05|185.95|188.01|185.91|7
1654440230000|2022-06-05 14:43:50|188|185.9|187.98|185.88|188.03|185.93|187.94|185.84|12
1654440240000|2022-06-05 14:44:00|188|185.9|187.92|185.82|188|185.9|187.92|185.82|9
1654440250000|2022-06-05 14:44:10|187.9|185.8|187.87|185.77|187.9|185.8|187.86|185.76|7
1654440260000|2022-06-05 14:44:20|187.89|185.79|187.92|185.82|187.92|185.82|187.89|185.79|3
1654440300000|2022-06-05 14:45:00|187.91|185.81|187.87|185.77|187.91|185.81|187.86|185.76|6
1654440310000|2022-06-05 14:45:10|187.86|185.76|187.86|185.76|187.87|185.77|187.86|185.76|5
1654440320000|2022-06-05 14:45:20|187.87|185.77|187.92|185.82|187.92|185.82|187.87|185.77|6
1654440330000|2022-06-05 14:45:30|187.91|185.81|187.91|185.81|187.92|185.82|187.89|185.79|6
1654440340000|2022-06-05 14:45:40|187.92|185.82|187.84|185.74|187.92|185.82|187.84|185.74|12
1654440350000|2022-06-05 14:45:50|187.85|185.75|187.85|185.75|187.85|185.75|187.85|185.75|1
1654440360000|2022-06-05 14:46:00|187.84|185.74|187.84|185.74|187.84|185.74|187.83|185.73|5
1654440370000|2022-06-05 14:46:10|187.83|185.73|187.77|185.67|187.83|185.73|187.77|185.67|4
1654440380000|2022-06-05 14:46:20|187.76|185.66|187.72|185.62|187.76|185.66|187.72|185.62|3
1654440390000|2022-06-05 14:46:30|187.71|185.61|187.68|185.58|187.71|185.61|187.68|185.58|2
1654440400000|2022-06-05 14:46:40|187.67|185.57|187.61|185.51|187.67|185.57|187.61|185.51|4
1654440420000|2022-06-05 14:47:00|187.6|185.5|187.6|185.5|187.61|185.51|187.6|185.5|3
1654440430000|2022-06-05 14:47:10|187.56|185.46|187.55|185.45|187.56|185.46|187.55|185.45|2
1654440450000|2022-06-05 14:47:30|187.54|185.44|187.55|185.45|187.55|185.45|187.54|185.44|4
1654440500000|2022-06-05 14:48:20|187.57|185.47|187.57|185.47|187.57|185.47|187.56|185.46|3
1654440510000|2022-06-05 14:48:30|187.56|185.46|187.57|185.47|187.57|185.47|187.56|185.46|4
1654440520000|2022-06-05 14:48:40|187.56|185.46|187.56|185.46|187.57|185.47|187.56|185.46|5
1654440530000|2022-06-05 14:48:50|187.57|185.47|187.58|185.48|187.58|185.48|187.57|185.47|2
1654440540000|2022-06-05 14:49:00|187.57|185.47|187.57|185.47|187.57|185.47|187.57|185.47|1
1654440550000|2022-06-05 14:49:10|187.59|185.49|187.68|185.58|187.68|185.58|187.59|185.49|6
1654440560000|2022-06-05 14:49:20|187.7|185.6|187.68|185.58|187.71|185.61|187.68|185.58|4
1654440570000|2022-06-05 14:49:30|187.67|185.57|187.65|185.55|187.67|185.57|187.65|185.55|3
1654440580000|2022-06-05 14:49:40|187.64|185.54|187.64|185.54|187.64|185.54|187.63|185.53|3
1654440590000|2022-06-05 14:49:50|187.63|185.53|187.64|185.54|187.64|185.54|187.63|185.53|2
1654440610000|2022-06-05 14:50:10|187.65|185.55|187.64|185.54|187.65|185.55|187.64|185.54|2
1654440620000|2022-06-05 14:50:20|187.67|185.57|187.67|185.57|187.67|185.57|187.66|185.56|7
1654440630000|2022-06-05 14:50:30|187.66|185.56|187.63|185.53|187.67|185.57|187.63|185.53|9
1654440640000|2022-06-05 14:50:40|187.64|185.54|187.64|185.54|187.64|185.54|187.64|185.54|1
1654440660000|2022-06-05 14:51:00|187.63|185.53|187.61|185.51|187.64|185.54|187.61|185.51|4
1654440670000|2022-06-05 14:51:10|187.6|185.5|187.63|185.53|187.63|185.53|187.6|185.5|6
1654440680000|2022-06-05 14:51:20|187.64|185.54|187.65|185.55|187.65|185.55|187.64|185.54|2
1654440690000|2022-06-05 14:51:30|187.67|185.57|187.67|185.57|187.67|185.57|187.67|185.57|1
1654440700000|2022-06-05 14:51:40|187.64|185.54|187.63|185.53|187.65|185.55|187.63|185.53|6
1654440710000|2022-06-05 14:51:50|187.62|185.52|187.67|185.57|187.67|185.57|187.62|185.52|6
1654440720000|2022-06-05 14:52:00|187.69|185.59|187.67|185.57|187.7|185.6|187.67|185.57|5
1654440730000|2022-06-05 14:52:10|187.68|185.58|187.68|185.58|187.68|185.58|187.68|185.58|1
1654440740000|2022-06-05 14:52:20|187.69|185.59|187.72|185.62|187.72|185.62|187.69|185.59|6
1654440760000|2022-06-05 14:52:40|187.7|185.6|187.7|185.6|187.7|185.6|187.69|185.59|3
1654440770000|2022-06-05 14:52:50|187.71|185.61|187.71|185.61|187.72|185.62|187.71|185.61|3
1654440780000|2022-06-05 14:53:00|187.72|185.62|187.76|185.66|187.76|185.66|187.72|185.62|4
1654440790000|2022-06-05 14:53:10|187.77|185.67|187.84|185.74|187.84|185.74|187.77|185.67|3
1654440810000|2022-06-05 14:53:30|187.83|185.73|187.82|185.72|187.84|185.74|187.82|185.72|3
1654440820000|2022-06-05 14:53:40|187.83|185.73|187.82|185.72|187.84|185.74|187.81|185.71|6
1654440840000|2022-06-05 14:54:00|187.83|185.73|187.82|185.72|187.83|185.73|187.82|185.72|2
1654440850000|2022-06-05 14:54:10|187.83|185.73|187.87|185.77|187.88|185.78|187.83|185.73|6
1654440860000|2022-06-05 14:54:20|187.86|185.76|188.05|185.95|188.08|185.98|187.86|185.76|21
1654440870000|2022-06-05 14:54:30|188.03|185.93|187.94|185.84|188.05|185.95|187.94|185.84|9
1654440880000|2022-06-05 14:54:40|187.95|185.85|188.01|185.91|188.01|185.91|187.94|185.84|12
1654440890000|2022-06-05 14:54:50|188.02|185.92|188.05|185.95|188.07|185.97|188.02|185.92|6
1654440900000|2022-06-05 14:55:00|188.06|185.96|188.13|186.03|188.17|186.07|188.06|185.96|15
1654440910000|2022-06-05 14:55:10|188.12|186.02|188.11|186.01|188.12|186.02|188.1|186|4
1654440920000|2022-06-05 14:55:20|188.1|186|188.12|186.02|188.12|186.02|188.1|186|10
1654440930000|2022-06-05 14:55:30|188.11|186.01|188.11|186.01|188.11|186.01|188.11|186.01|1
1654440940000|2022-06-05 14:55:40|188.1|186|188.07|185.97|188.11|186.01|188.07|185.97|8
1654440950000|2022-06-05 14:55:50|188.08|185.98|188.15|186.05|188.15|186.05|188.07|185.97|8
1654440960000|2022-06-05 14:56:00|188.14|186.04|188.14|186.04|188.15|186.05|188.13|186.03|5
1654440970000|2022-06-05 14:56:10|188.12|186.02|188.14|186.04|188.14|186.04|188.09|185.99|5
1654440980000|2022-06-05 14:56:20|188.13|186.03|188.08|185.98|188.14|186.04|188.08|185.98|5
1654440990000|2022-06-05 14:56:30|188.07|185.97|188.04|185.94|188.07|185.97|188.01|185.91|10
1654441000000|2022-06-05 14:56:40|188.03|185.93|188.1|186|188.11|186.01|188.03|185.93|8
1654441010000|2022-06-05 14:56:50|188.09|185.99|188.07|185.97|188.09|185.99|188.06|185.96|7
1654441020000|2022-06-05 14:57:00|188.08|185.98|188.07|185.97|188.08|185.98|188.07|185.97|2
1654441030000|2022-06-05 14:57:10|188.06|185.96|188.07|185.97|188.07|185.97|188.06|185.96|2
1654441040000|2022-06-05 14:57:20|188.06|185.96|188.06|185.96|188.06|185.96|188.06|185.96|1
1654441050000|2022-06-05 14:57:30|188.07|185.97|188.12|186.02|188.12|186.02|188.07|185.97|6
1654441060000|2022-06-05 14:57:40|188.09|185.99|188.1|186|188.1|186|188.09|185.99|2
1654441070000|2022-06-05 14:57:50|188.09|185.99|188.08|185.98|188.09|185.99|188.07|185.97|3
1654441080000|2022-06-05 14:58:00|188.09|185.99|188.1|186|188.1|186|188.09|185.99|2
1654441090000|2022-06-05 14:58:10|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1654441100000|2022-06-05 14:58:20|188.1|186|188.1|186|188.1|186|188.1|186|1
1654441110000|2022-06-05 14:58:30|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1654441120000|2022-06-05 14:58:40|188.08|185.98|188.08|185.98|188.09|185.99|188.07|185.97|4
1654441130000|2022-06-05 14:58:50|188.1|186|188.11|186.01|188.11|186.01|188.1|186|2
1654441140000|2022-06-05 14:59:00|188.09|185.99|188.11|186.01|188.11|186.01|188.09|185.99|3
1654441150000|2022-06-05 14:59:10|188.1|186|188.1|186|188.1|186|188.09|185.99|3
1654441170000|2022-06-05 14:59:30|188.09|185.99|188.08|185.98|188.09|185.99|188.08|185.98|2
1654441180000|2022-06-05 14:59:40|188.07|185.97|188.07|185.97|188.07|185.97|188.06|185.96|3
1654441190000|2022-06-05 14:59:50|188.06|185.96|188.06|185.96|188.06|185.96|188.05|185.95|3
1654441200000|2022-06-05 15:00:00|188.07|185.97|188.35|186.25|188.35|186.25|188.07|185.97|20
1654441210000|2022-06-05 15:00:10|188.31|186.21|188.27|186.17|188.31|186.21|188.22|186.12|12
1654441220000|2022-06-05 15:00:20|188.28|186.18|188.29|186.19|188.31|186.21|188.28|186.18|8
1654441230000|2022-06-05 15:00:30|188.3|186.2|188.31|186.21|188.32|186.22|188.26|186.16|17
1654441240000|2022-06-05 15:00:40|188.32|186.22|188.33|186.23|188.35|186.25|188.31|186.21|8
1654441250000|2022-06-05 15:00:50|188.32|186.22|188.3|186.2|188.32|186.22|188.29|186.19|4
1654441260000|2022-06-05 15:01:00|188.31|186.21|188.34|186.24|188.34|186.24|188.31|186.21|3
1654441270000|2022-06-05 15:01:10|188.35|186.25|188.34|186.24|188.35|186.25|188.33|186.23|7
1654441280000|2022-06-05 15:01:20|188.35|186.25|188.35|186.25|188.36|186.26|188.31|186.21|10
1654441290000|2022-06-05 15:01:30|188.34|186.24|188.35|186.25|188.35|186.25|188.34|186.24|4
1654441300000|2022-06-05 15:01:40|188.36|186.26|188.36|186.26|188.36|186.26|188.34|186.24|7
1654441310000|2022-06-05 15:01:50|188.35|186.25|188.32|186.22|188.36|186.26|188.32|186.22|5
1654441320000|2022-06-05 15:02:00|188.27|186.17|188.19|186.09|188.27|186.17|188.18|186.08|7
1654441330000|2022-06-05 15:02:10|188.18|186.08|188.18|186.08|188.18|186.08|188.17|186.07|3
1654441370000|2022-06-05 15:02:50|188.17|186.07|188.15|186.05|188.17|186.07|188.13|186.03|5
1654441380000|2022-06-05 15:03:00|188.07|185.97|188.05|185.95|188.07|185.97|188.05|185.95|2
1654441410000|2022-06-05 15:03:30|188.06|185.96|188.06|185.96|188.06|185.96|188.06|185.96|1
1654441420000|2022-06-05 15:03:40|188.07|185.97|188.1|186|188.1|186|188.06|185.96|5
1654441430000|2022-06-05 15:03:50|188.09|185.99|188.09|185.99|188.1|186|188.09|185.99|3
1654441440000|2022-06-05 15:04:00|188.08|185.98|188.07|185.97|188.08|185.98|188.07|185.97|2
1654441450000|2022-06-05 15:04:10|188.06|185.96|188.06|185.96|188.07|185.97|188.05|185.95|5
1654441470000|2022-06-05 15:04:30|188.1|186|188.11|186.01|188.11|186.01|188.1|186|2
1654441480000|2022-06-05 15:04:40|188.16|186.06|188.14|186.04|188.23|186.13|188.14|186.04|16
1654441490000|2022-06-05 15:04:50|188.15|186.05|188.07|185.97|188.15|186.05|188.07|185.97|10
1654441500000|2022-06-05 15:05:00|188.08|185.98|188.1|186|188.1|186|188.08|185.98|7
1654441510000|2022-06-05 15:05:10|188.09|185.99|188.07|185.97|188.09|185.99|188.07|185.97|6
1654441520000|2022-06-05 15:05:20|188.08|185.98|188.08|185.98|188.08|185.98|188.08|185.98|1
1654441530000|2022-06-05 15:05:30|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1654441540000|2022-06-05 15:05:40|188.11|186.01|188.12|186.02|188.12|186.02|188.11|186.01|2
1654441550000|2022-06-05 15:05:50|188.17|186.07|188.18|186.08|188.19|186.09|188.17|186.07|6
1654441560000|2022-06-05 15:06:00|188.19|186.09|188.18|186.08|188.19|186.09|188.18|186.08|4
1654441570000|2022-06-05 15:06:10|188.19|186.09|188.19|186.09|188.19|186.09|188.18|186.08|3
1654441580000|2022-06-05 15:06:20|188.2|186.1|188.24|186.14|188.24|186.14|188.2|186.1|3
1654441590000|2022-06-05 15:06:30|188.25|186.15|188.25|186.15|188.25|186.15|188.25|186.15|1
1654441600000|2022-06-05 15:06:40|188.26|186.16|188.26|186.16|188.26|186.16|188.25|186.15|3
1654441610000|2022-06-05 15:06:50|188.25|186.15|188.24|186.14|188.25|186.15|188.23|186.13|3
1654441620000|2022-06-05 15:07:00|188.25|186.15|188.25|186.15|188.25|186.15|188.25|186.15|1
1654441640000|2022-06-05 15:07:20|188.24|186.14|188.23|186.13|188.24|186.14|188.23|186.13|4
1654441650000|2022-06-05 15:07:30|188.2|186.1|188.19|186.09|188.2|186.1|188.19|186.09|2
1654441680000|2022-06-05 15:08:00|188.2|186.1|188.23|186.13|188.24|186.14|188.2|186.1|7
1654441690000|2022-06-05 15:08:10|188.24|186.14|188.23|186.13|188.24|186.14|188.23|186.13|2
1654441700000|2022-06-05 15:08:20|188.24|186.14|188.34|186.24|188.34|186.24|188.23|186.13|6
1654441710000|2022-06-05 15:08:30|188.33|186.23|188.33|186.23|188.33|186.23|188.32|186.22|5
1654441720000|2022-06-05 15:08:40|188.32|186.22|188.34|186.24|188.35|186.25|188.32|186.22|7
1654441730000|2022-06-05 15:08:50|188.33|186.23|188.32|186.22|188.34|186.24|188.31|186.21|7
1654441740000|2022-06-05 15:09:00|188.33|186.23|188.33|186.23|188.35|186.25|188.32|186.22|8
1654441750000|2022-06-05 15:09:10|188.34|186.24|188.33|186.23|188.34|186.24|188.33|186.23|2
1654441760000|2022-06-05 15:09:20|188.34|186.24|188.34|186.24|188.34|186.24|188.33|186.23|3
1654441770000|2022-06-05 15:09:30|188.33|186.23|188.33|186.23|188.33|186.23|188.33|186.23|1
1654441780000|2022-06-05 15:09:40|188.34|186.24|188.34|186.24|188.35|186.25|188.34|186.24|3
1654441790000|2022-06-05 15:09:50|188.33|186.23|188.3|186.2|188.33|186.23|188.3|186.2|4
1654441820000|2022-06-05 15:10:20|188.29|186.19|188.52|186.42|188.53|186.43|188.29|186.19|13
1654441830000|2022-06-05 15:10:30|188.5|186.4|188.68|186.58|188.68|186.58|188.5|186.4|12
1654441840000|2022-06-05 15:10:40|188.67|186.57|188.69|186.59|188.76|186.66|188.67|186.57|10
1654441850000|2022-06-05 15:10:50|188.67|186.57|188.55|186.45|188.67|186.57|188.55|186.45|15
1654441860000|2022-06-05 15:11:00|188.56|186.46|188.46|186.36|188.56|186.46|188.45|186.35|13
1654441870000|2022-06-05 15:11:10|188.48|186.38|188.54|186.44|188.54|186.44|188.47|186.37|8
1654441880000|2022-06-05 15:11:20|188.53|186.43|188.62|186.52|188.62|186.52|188.53|186.43|10
1654441890000|2022-06-05 15:11:30|188.61|186.51|188.6|186.5|188.61|186.51|188.6|186.5|4
1654441900000|2022-06-05 15:11:40|188.61|186.51|188.62|186.52|188.62|186.52|188.61|186.51|4
1654441910000|2022-06-05 15:11:50|188.61|186.51|188.61|186.51|188.61|186.51|188.6|186.5|3
1654441920000|2022-06-05 15:12:00|188.6|186.5|188.6|186.5|188.6|186.5|188.6|186.5|1
1654441930000|2022-06-05 15:12:10|188.61|186.51|188.62|186.52|188.62|186.52|188.61|186.51|4
1654441940000|2022-06-05 15:12:20|188.61|186.51|188.6|186.5|188.61|186.51|188.6|186.5|2
1654441950000|2022-06-05 15:12:30|188.58|186.48|188.55|186.45|188.58|186.48|188.55|186.45|2
1654441960000|2022-06-05 15:12:40|188.56|186.46|188.58|186.48|188.58|186.48|188.56|186.46|2
1654441970000|2022-06-05 15:12:50|188.59|186.49|188.59|186.49|188.59|186.49|188.59|186.49|1
1654441980000|2022-06-05 15:13:00|188.58|186.48|188.36|186.26|188.58|186.48|188.36|186.26|9
1654441990000|2022-06-05 15:13:10|188.37|186.27|188.39|186.29|188.39|186.29|188.37|186.27|5
1654442010000|2022-06-05 15:13:30|188.38|186.28|188.39|186.29|188.39|186.29|188.38|186.28|2
1654442020000|2022-06-05 15:13:40|188.38|186.28|188.38|186.28|188.38|186.28|188.38|186.28|1
1654442030000|2022-06-05 15:13:50|188.34|186.24|188.36|186.26|188.36|186.26|188.33|186.23|7
1654442040000|2022-06-05 15:14:00|188.35|186.25|188.5|186.4|188.52|186.42|188.35|186.25|11
1654442050000|2022-06-05 15:14:10|188.51|186.41|188.51|186.41|188.52|186.42|188.51|186.41|7
1654442070000|2022-06-05 15:14:30|188.5|186.4|188.49|186.39|188.5|186.4|188.49|186.39|2
1654442080000|2022-06-05 15:14:40|188.5|186.4|188.5|186.4|188.5|186.4|188.5|186.4|1
1654442090000|2022-06-05 15:14:50|188.49|186.39|188.44|186.34|188.49|186.39|188.43|186.33|9
1654442100000|2022-06-05 15:15:00|188.43|186.33|188.41|186.31|188.43|186.33|188.41|186.31|3
1654442110000|2022-06-05 15:15:10|188.42|186.32|188.46|186.36|188.46|186.36|188.42|186.32|4
1654442130000|2022-06-05 15:15:30|188.47|186.37|188.51|186.41|188.51|186.41|188.47|186.37|2
1654442150000|2022-06-05 15:15:50|188.49|186.39|188.49|186.39|188.49|186.39|188.48|186.38|3
1654442160000|2022-06-05 15:16:00|188.48|186.38|188.49|186.39|188.49|186.39|188.48|186.38|2
1654442180000|2022-06-05 15:16:20|188.48|186.38|188.46|186.36|188.48|186.38|188.44|186.34|7
1654442190000|2022-06-05 15:16:30|188.47|186.37|188.46|186.36|188.47|186.37|188.44|186.34|7
1654442200000|2022-06-05 15:16:40|188.48|186.38|188.48|186.38|188.5|186.4|188.47|186.37|5
1654442220000|2022-06-05 15:17:00|188.47|186.37|188.46|186.36|188.47|186.37|188.45|186.35|3
1654442240000|2022-06-05 15:17:20|188.45|186.35|188.38|186.28|188.45|186.35|188.37|186.27|8
1654442260000|2022-06-05 15:17:40|188.37|186.27|188.37|186.27|188.37|186.27|188.37|186.27|1
1654442270000|2022-06-05 15:17:50|188.36|186.26|188.25|186.15|188.36|186.26|188.22|186.12|11
1654442280000|2022-06-05 15:18:00|188.24|186.14|188.4|186.3|188.41|186.31|188.23|186.13|14
1654442290000|2022-06-05 15:18:10|188.38|186.28|188.37|186.27|188.38|186.28|188.36|186.26|3
1654442300000|2022-06-05 15:18:20|188.36|186.26|188.35|186.25|188.36|186.26|188.35|186.25|2
1654442320000|2022-06-05 15:18:40|188.34|186.24|188.37|186.27|188.38|186.28|188.33|186.23|7
1654442330000|2022-06-05 15:18:50|188.36|186.26|188.34|186.24|188.36|186.26|188.34|186.24|4
1654442340000|2022-06-05 15:19:00|188.35|186.25|188.4|186.3|188.4|186.3|188.34|186.24|5
1654442350000|2022-06-05 15:19:10|188.42|186.32|188.48|186.38|188.49|186.39|188.42|186.32|6
1654442360000|2022-06-05 15:19:20|188.49|186.39|188.49|186.39|188.49|186.39|188.48|186.38|5
1654442370000|2022-06-05 15:19:30|188.5|186.4|188.52|186.42|188.53|186.43|188.5|186.4|3
1654442380000|2022-06-05 15:19:40|188.51|186.41|188.51|186.41|188.52|186.42|188.5|186.4|5
1654442410000|2022-06-05 15:20:10|188.54|186.44|188.55|186.45|188.56|186.46|188.54|186.44|4
1654442420000|2022-06-05 15:20:20|188.56|186.46|188.56|186.46|188.56|186.46|188.56|186.46|1
1654442430000|2022-06-05 15:20:30|188.55|186.45|188.55|186.45|188.55|186.45|188.54|186.44|3
1654442440000|2022-06-05 15:20:40|188.54|186.44|188.55|186.45|188.55|186.45|188.54|186.44|2
1654442450000|2022-06-05 15:20:50|188.54|186.44|188.55|186.45|188.55|186.45|188.54|186.44|2
1654442460000|2022-06-05 15:21:00|188.6|186.5|188.72|186.62|188.73|186.63|188.59|186.49|13
1654442470000|2022-06-05 15:21:10|188.73|186.63|188.71|186.61|188.76|186.66|188.71|186.61|10
1654442480000|2022-06-05 15:21:20|188.72|186.62|188.72|186.62|188.72|186.62|188.72|186.62|1
1654442490000|2022-06-05 15:21:30|188.77|186.67|188.91|186.81|188.91|186.81|188.77|186.67|6
1654442500000|2022-06-05 15:21:40|188.92|186.82|188.81|186.71|188.93|186.83|188.81|186.71|16
1654442510000|2022-06-05 15:21:50|188.8|186.7|188.83|186.73|188.85|186.75|188.8|186.7|8
1654442520000|2022-06-05 15:22:00|188.84|186.74|188.87|186.77|188.89|186.79|188.84|186.74|9
1654442530000|2022-06-05 15:22:10|188.88|186.78|188.89|186.79|188.89|186.79|188.88|186.78|2
1654442540000|2022-06-05 15:22:20|188.88|186.78|188.88|186.78|188.88|186.78|188.87|186.77|3
1654442550000|2022-06-05 15:22:30|188.87|186.77|188.86|186.76|188.88|186.78|188.83|186.73|7
1654442560000|2022-06-05 15:22:40|188.88|186.78|188.86|186.76|188.88|186.78|188.86|186.76|3
1654442570000|2022-06-05 15:22:50|188.87|186.77|188.86|186.76|188.87|186.77|188.86|186.76|2
1654442580000|2022-06-05 15:23:00|188.87|186.77|188.9|186.8|188.91|186.81|188.87|186.77|5
1654442590000|2022-06-05 15:23:10|188.89|186.79|188.89|186.79|188.9|186.8|188.89|186.79|3
1654442600000|2022-06-05 15:23:20|188.9|186.8|188.88|186.78|188.9|186.8|188.87|186.77|6
1654442610000|2022-06-05 15:23:30|188.87|186.77|188.86|186.76|188.87|186.77|188.83|186.73|10
1654442620000|2022-06-05 15:23:40|188.87|186.77|188.83|186.73|188.87|186.77|188.83|186.73|10
1654442630000|2022-06-05 15:23:50|188.84|186.74|188.82|186.72|188.84|186.74|188.81|186.71|14
1654442640000|2022-06-05 15:24:00|188.81|186.71|188.73|186.63|188.83|186.73|188.72|186.62|11
1654442650000|2022-06-05 15:24:10|188.74|186.64|188.72|186.62|188.75|186.65|188.72|186.62|8
1654442660000|2022-06-05 15:24:20|188.73|186.63|188.73|186.63|188.73|186.63|188.73|186.63|1
1654442670000|2022-06-05 15:24:30|188.75|186.65|188.72|186.62|188.77|186.67|188.72|186.62|7
1654442680000|2022-06-05 15:24:40|188.73|186.63|188.65|186.55|188.73|186.63|188.65|186.55|6
1654442700000|2022-06-05 15:25:00|188.66|186.56|188.69|186.59|188.69|186.59|188.66|186.56|4
1654442710000|2022-06-05 15:25:10|188.68|186.58|188.64|186.54|188.68|186.58|188.64|186.54|8
1654442720000|2022-06-05 15:25:20|188.65|186.55|188.63|186.53|188.65|186.55|188.63|186.53|3
1654442730000|2022-06-05 15:25:30|188.64|186.54|188.65|186.55|188.65|186.55|188.63|186.53|4
1654442740000|2022-06-05 15:25:40|188.64|186.54|188.64|186.54|188.65|186.55|188.63|186.53|5
1654442750000|2022-06-05 15:25:50|188.55|186.45|188.54|186.44|188.55|186.45|188.53|186.43|3
1654442760000|2022-06-05 15:26:00|188.53|186.43|188.55|186.45|188.58|186.48|188.52|186.42|10
1654442770000|2022-06-05 15:26:10|188.56|186.46|188.55|186.45|188.57|186.47|188.55|186.45|8
1654442780000|2022-06-05 15:26:20|188.54|186.44|188.56|186.46|188.56|186.46|188.52|186.42|8
1654442790000|2022-06-05 15:26:30|188.55|186.45|188.51|186.41|188.55|186.45|188.5|186.4|6
1654442800000|2022-06-05 15:26:40|188.53|186.43|188.54|186.44|188.55|186.45|188.53|186.43|4
1654442810000|2022-06-05 15:26:50|188.55|186.45|188.59|186.49|188.59|186.49|188.55|186.45|3
1654442820000|2022-06-05 15:27:00|188.6|186.5|188.56|186.46|188.6|186.5|188.56|186.46|5
1654442830000|2022-06-05 15:27:10|188.57|186.47|188.56|186.46|188.57|186.47|188.56|186.46|2
1654442840000|2022-06-05 15:27:20|188.54|186.44|188.49|186.39|188.54|186.44|188.49|186.39|5
1654442850000|2022-06-05 15:27:30|188.5|186.4|188.53|186.43|188.53|186.43|188.5|186.4|3
1654442860000|2022-06-05 15:27:40|188.54|186.44|188.53|186.43|188.54|186.44|188.52|186.42|5
1654442870000|2022-06-05 15:27:50|188.52|186.42|188.51|186.41|188.52|186.42|188.5|186.4|6
1654442880000|2022-06-05 15:28:00|188.5|186.4|188.51|186.41|188.51|186.41|188.5|186.4|2
1654442890000|2022-06-05 15:28:10|188.52|186.42|188.52|186.42|188.53|186.43|188.52|186.42|3
1654442900000|2022-06-05 15:28:20|188.53|186.43|188.52|186.42|188.54|186.44|188.51|186.41|8
1654442910000|2022-06-05 15:28:30|188.53|186.43|188.54|186.44|188.54|186.44|188.53|186.43|2
1654442920000|2022-06-05 15:28:40|188.55|186.45|188.55|186.45|188.55|186.45|188.55|186.45|1
1654442930000|2022-06-05 15:28:50|188.54|186.44|188.53|186.43|188.54|186.44|188.53|186.43|2
1654442940000|2022-06-05 15:29:00|188.54|186.44|188.53|186.43|188.54|186.44|188.53|186.43|6
1654442950000|2022-06-05 15:29:10|188.54|186.44|188.53|186.43|188.54|186.44|188.52|186.42|8
1654442960000|2022-06-05 15:29:20|188.54|186.44|188.53|186.43|188.55|186.45|188.53|186.43|4
1654442990000|2022-06-05 15:29:50|188.49|186.39|188.53|186.43|188.53|186.43|188.49|186.39|4
1654443000000|2022-06-05 15:30:00|188.54|186.44|188.54|186.44|188.61|186.51|188.54|186.44|8
1654443010000|2022-06-05 15:30:10|188.55|186.45|188.53|186.43|188.55|186.45|188.52|186.42|7
1654443020000|2022-06-05 15:30:20|188.54|186.44|188.52|186.42|188.55|186.45|188.52|186.42|7
1654443030000|2022-06-05 15:30:30|188.53|186.43|188.52|186.42|188.53|186.43|188.52|186.42|2
1654443040000|2022-06-05 15:30:40|188.53|186.43|188.49|186.39|188.54|186.44|188.49|186.39|5
1654443050000|2022-06-05 15:30:50|188.47|186.37|188.37|186.27|188.48|186.38|188.37|186.27|11
1654443060000|2022-06-05 15:31:00|188.38|186.28|188.31|186.21|188.38|186.28|188.3|186.2|12
1654443070000|2022-06-05 15:31:10|188.33|186.23|188.3|186.2|188.33|186.23|188.3|186.2|4
1654443080000|2022-06-05 15:31:20|188.28|186.18|188.29|186.19|188.29|186.19|188.21|186.11|9
1654443090000|2022-06-05 15:31:30|188.33|186.23|188.31|186.21|188.35|186.25|188.3|186.2|14
1654443100000|2022-06-05 15:31:40|188.3|186.2|188.28|186.18|188.31|186.21|188.27|186.17|6
1654443110000|2022-06-05 15:31:50|188.27|186.17|188.32|186.22|188.32|186.22|188.24|186.14|6
1654443120000|2022-06-05 15:32:00|188.33|186.23|188.34|186.24|188.36|186.26|188.32|186.22|11
1654443130000|2022-06-05 15:32:10|188.33|186.23|188.35|186.25|188.42|186.32|188.32|186.22|14
1654443140000|2022-06-05 15:32:20|188.34|186.24|188.29|186.19|188.34|186.24|188.29|186.19|7
1654443150000|2022-06-05 15:32:30|188.26|186.16|188.19|186.09|188.26|186.16|188.19|186.09|18
1654443160000|2022-06-05 15:32:40|188.2|186.1|188.17|186.07|188.2|186.1|188.11|186.01|11
1654443170000|2022-06-05 15:32:50|188.22|186.12|188.22|186.12|188.24|186.14|188.22|186.12|4
1654443180000|2022-06-05 15:33:00|188.13|186.03|188.14|186.04|188.14|186.04|188.13|186.03|2
1654443190000|2022-06-05 15:33:10|188.15|186.05|188.25|186.15|188.25|186.15|188.14|186.04|8
1654443200000|2022-06-05 15:33:20|188.27|186.17|188.27|186.17|188.27|186.17|188.27|186.17|1
1654443210000|2022-06-05 15:33:30|188.26|186.16|188.27|186.17|188.29|186.19|188.25|186.15|10
1654443220000|2022-06-05 15:33:40|188.28|186.18|188.26|186.16|188.28|186.18|188.25|186.15|5
1654443230000|2022-06-05 15:33:50|188.25|186.15|188.25|186.15|188.25|186.15|188.25|186.15|1
1654443240000|2022-06-05 15:34:00|188.26|186.16|188.26|186.16|188.3|186.2|188.25|186.15|13
1654443260000|2022-06-05 15:34:20|188.3|186.2|188.31|186.21|188.31|186.21|188.3|186.2|2
1654443270000|2022-06-05 15:34:30|188.33|186.23|188.42|186.32|188.5|186.4|188.33|186.23|16
1654443280000|2022-06-05 15:34:40|188.43|186.33|188.46|186.36|188.47|186.37|188.43|186.33|3
1654443290000|2022-06-05 15:34:50|188.42|186.32|188.43|186.33|188.43|186.33|188.42|186.32|2
1654443300000|2022-06-05 15:35:00|188.42|186.32|188.44|186.34|188.45|186.35|188.41|186.31|8
1654443310000|2022-06-05 15:35:10|188.43|186.33|188.46|186.36|188.46|186.36|188.43|186.33|12
1654443320000|2022-06-05 15:35:20|188.47|186.37|188.47|186.37|188.47|186.37|188.47|186.37|1
1654443330000|2022-06-05 15:35:30|188.48|186.38|188.48|186.38|188.49|186.39|188.48|186.38|5
1654443340000|2022-06-05 15:35:40|188.49|186.39|188.46|186.36|188.5|186.4|188.46|186.36|7
1654443350000|2022-06-05 15:35:50|188.47|186.37|188.47|186.37|188.47|186.37|188.46|186.36|5
1654443360000|2022-06-05 15:36:00|188.48|186.38|188.48|186.38|188.48|186.38|188.48|186.38|1
1654443370000|2022-06-05 15:36:10|188.49|186.39|188.46|186.36|188.49|186.39|188.45|186.35|4
1654443380000|2022-06-05 15:36:20|188.45|186.35|188.45|186.35|188.45|186.35|188.44|186.34|3
1654443390000|2022-06-05 15:36:30|188.43|186.33|188.42|186.32|188.44|186.34|188.39|186.29|7
1654443400000|2022-06-05 15:36:40|188.43|186.33|188.43|186.33|188.43|186.33|188.43|186.33|1
1654443410000|2022-06-05 15:36:50|188.42|186.32|188.42|186.32|188.43|186.33|188.42|186.32|3
1654443420000|2022-06-05 15:37:00|188.37|186.27|188.39|186.29|188.41|186.31|188.37|186.27|9
1654443430000|2022-06-05 15:37:10|188.4|186.3|188.38|186.28|188.4|186.3|188.38|186.28|7
1654443450000|2022-06-05 15:37:30|188.32|186.22|188.38|186.28|188.43|186.33|188.27|186.17|16
1654443460000|2022-06-05 15:37:40|188.39|186.29|188.44|186.34|188.44|186.34|188.39|186.29|8
1654443470000|2022-06-05 15:37:50|188.45|186.35|188.52|186.42|188.55|186.45|188.45|186.35|6
1654443480000|2022-06-05 15:38:00|188.5|186.4|188.51|186.41|188.51|186.41|188.49|186.39|6
1654443490000|2022-06-05 15:38:10|188.47|186.37|188.54|186.44|188.54|186.44|188.47|186.37|9
1654443510000|2022-06-05 15:38:30|188.53|186.43|188.5|186.4|188.53|186.43|188.49|186.39|8
1654443520000|2022-06-05 15:38:40|188.51|186.41|188.51|186.41|188.51|186.41|188.51|186.41|1
1654443530000|2022-06-05 15:38:50|188.52|186.42|188.52|186.42|188.52|186.42|188.52|186.42|1
1654443540000|2022-06-05 15:39:00|188.51|186.41|188.5|186.4|188.51|186.41|188.5|186.4|2
1654443560000|2022-06-05 15:39:20|188.51|186.41|188.84|186.74|188.84|186.74|188.51|186.41|20
1654443570000|2022-06-05 15:39:30|188.85|186.75|188.87|186.77|188.91|186.81|188.83|186.73|16
1654443580000|2022-06-05 15:39:40|188.86|186.76|189.08|186.98|189.08|186.98|188.83|186.73|14
1654443590000|2022-06-05 15:39:50|189.09|186.99|188.95|186.85|189.09|186.99|188.93|186.83|19
1654443600000|2022-06-05 15:40:00|188.94|186.84|188.85|186.75|188.94|186.84|188.85|186.75|8
1654443610000|2022-06-05 15:40:10|188.84|186.74|188.93|186.83|188.95|186.85|188.84|186.74|11
1654443620000|2022-06-05 15:40:20|188.91|186.81|188.88|186.78|188.94|186.84|188.88|186.78|11
1654443630000|2022-06-05 15:40:30|188.89|186.79|188.94|186.84|188.94|186.84|188.89|186.79|3
1654443640000|2022-06-05 15:40:40|188.95|186.85|188.93|186.83|188.97|186.87|188.91|186.81|12
1654443650000|2022-06-05 15:40:50|188.94|186.84|188.94|186.84|188.94|186.84|188.94|186.84|1
1654443660000|2022-06-05 15:41:00|188.95|186.85|188.92|186.82|188.95|186.85|188.92|186.82|8
1654443670000|2022-06-05 15:41:10|188.93|186.83|189.02|186.92|189.02|186.92|188.93|186.83|10
1654443680000|2022-06-05 15:41:20|189.01|186.91|188.93|186.83|189.01|186.91|188.93|186.83|13
1654443690000|2022-06-05 15:41:30|188.96|186.86|188.95|186.85|188.96|186.86|188.95|186.85|2
1654443700000|2022-06-05 15:41:40|188.96|186.86|188.96|186.86|188.96|186.86|188.96|186.86|1
1654443710000|2022-06-05 15:41:50|188.97|186.87|189|186.9|189.1|187|188.97|186.87|13
1654443720000|2022-06-05 15:42:00|189.01|186.91|188.97|186.87|189.04|186.94|188.97|186.87|13
1654443730000|2022-06-05 15:42:10|188.96|186.86|188.89|186.79|188.96|186.86|188.89|186.79|10
1654443740000|2022-06-05 15:42:20|188.9|186.8|188.9|186.8|188.94|186.84|188.89|186.79|9
1654443750000|2022-06-05 15:42:30|188.89|186.79|188.88|186.78|188.89|186.79|188.87|186.77|4
1654443760000|2022-06-05 15:42:40|188.89|186.79|188.87|186.77|188.9|186.8|188.87|186.77|5
1654443770000|2022-06-05 15:42:50|188.88|186.78|188.93|186.83|188.95|186.85|188.87|186.77|6
1654443780000|2022-06-05 15:43:00|188.92|186.82|188.88|186.78|188.92|186.82|188.87|186.77|6
1654443790000|2022-06-05 15:43:10|188.89|186.79|188.88|186.78|188.89|186.79|188.88|186.78|2
1654443800000|2022-06-05 15:43:20|188.89|186.79|189.05|186.95|189.09|186.99|188.87|186.77|10
1654443810000|2022-06-05 15:43:30|189.04|186.94|189.05|186.95|189.05|186.95|189.04|186.94|4
1654443820000|2022-06-05 15:43:40|189.04|186.94|189.07|186.97|189.07|186.97|189.04|186.94|4
1654443840000|2022-06-05 15:44:00|189.04|186.94|189.07|186.97|189.07|186.97|189.04|186.94|3
1654443870000|2022-06-05 15:44:30|189.06|186.96|189.04|186.94|189.06|186.96|189.01|186.91|5
1654443880000|2022-06-05 15:44:40|189.03|186.93|189.03|186.93|189.03|186.93|189.03|186.93|1
1654443890000|2022-06-05 15:44:50|188.98|186.88|188.94|186.84|188.98|186.88|188.94|186.84|3
1654443900000|2022-06-05 15:45:00|188.95|186.85|189.08|186.98|189.09|186.99|188.95|186.85|6
1654443910000|2022-06-05 15:45:10|189.07|186.97|189.06|186.96|189.07|186.97|189.05|186.95|3
1654443920000|2022-06-05 15:45:20|189.07|186.97|189.07|186.97|189.07|186.97|189.07|186.97|1
1654443930000|2022-06-05 15:45:30|189.06|186.96|189.06|186.96|189.07|186.97|189.03|186.93|4
1654443940000|2022-06-05 15:45:40|189.07|186.97|189.05|186.95|189.07|186.97|189.05|186.95|5
1654443950000|2022-06-05 15:45:50|189.06|186.96|188.95|186.85|189.06|186.96|188.95|186.85|4
1654443960000|2022-06-05 15:46:00|188.96|186.86|188.98|186.88|188.99|186.89|188.95|186.85|12
1654443970000|2022-06-05 15:46:10|188.95|186.85|188.96|186.86|188.97|186.87|188.95|186.85|10
1654443980000|2022-06-05 15:46:20|188.95|186.85|188.95|186.85|188.96|186.86|188.94|186.84|4
1654443990000|2022-06-05 15:46:30|188.96|186.86|188.95|186.85|188.97|186.87|188.95|186.85|6
1654444000000|2022-06-05 15:46:40|188.96|186.86|188.98|186.88|188.98|186.88|188.95|186.85|5
1654444010000|2022-06-05 15:46:50|189.04|186.94|189.06|186.96|189.06|186.96|189.04|186.94|2
1654444020000|2022-06-05 15:47:00|189.05|186.95|189.04|186.94|189.05|186.95|189.04|186.94|2
1654444030000|2022-06-05 15:47:10|189.03|186.93|189.04|186.94|189.04|186.94|189.03|186.93|2
1654444040000|2022-06-05 15:47:20|189.05|186.95|189.11|187.01|189.11|187.01|189.05|186.95|3
1654444050000|2022-06-05 15:47:30|189.1|187|189.09|186.99|189.1|187|189.08|186.98|4
1654444060000|2022-06-05 15:47:40|189.1|187|189.11|187.01|189.11|187.01|189.1|187|2
1654444070000|2022-06-05 15:47:50|189.07|186.97|189.09|186.99|189.09|186.99|189.07|186.97|5
1654444080000|2022-06-05 15:48:00|189.1|187|189.11|187.01|189.11|187.01|189.1|187|2
1654444100000|2022-06-05 15:48:20|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654444110000|2022-06-05 15:48:30|189.14|187.04|189.24|187.14|189.24|187.14|189.14|187.04|5
1654444120000|2022-06-05 15:48:40|189.21|187.11|189.28|187.18|189.28|187.18|189.18|187.08|8
1654444130000|2022-06-05 15:48:50|189.33|187.23|189.26|187.16|189.33|187.23|189.23|187.13|9
1654444140000|2022-06-05 15:49:00|189.27|187.17|189.36|187.26|189.36|187.26|189.27|187.17|8
1654444150000|2022-06-05 15:49:10|189.34|187.24|189.44|187.34|189.45|187.35|189.34|187.24|17
1654444160000|2022-06-05 15:49:20|189.46|187.36|189.52|187.42|189.52|187.42|189.42|187.32|13
1654444170000|2022-06-05 15:49:30|189.51|187.41|189.47|187.37|189.51|187.41|189.46|187.36|12
1654444180000|2022-06-05 15:49:40|189.48|187.38|189.46|187.36|189.48|187.38|189.45|187.35|9
1654444190000|2022-06-05 15:49:50|189.44|187.34|189.49|187.39|189.49|187.39|189.44|187.34|9
1654444200000|2022-06-05 15:50:00|189.5|187.4|189.51|187.41|189.51|187.41|189.48|187.38|5
1654444210000|2022-06-05 15:50:10|189.5|187.4|189.5|187.4|189.5|187.4|189.48|187.38|5
1654444220000|2022-06-05 15:50:20|189.49|187.39|189.49|187.39|189.49|187.39|189.47|187.37|4
1654444230000|2022-06-05 15:50:30|189.5|187.4|189.59|187.49|189.61|187.51|189.5|187.4|12
1654444240000|2022-06-05 15:50:40|189.58|187.48|189.58|187.48|189.59|187.49|189.54|187.44|12
1654444250000|2022-06-05 15:50:50|189.56|187.46|189.55|187.45|189.56|187.46|189.48|187.38|9
1654444260000|2022-06-05 15:51:00|189.53|187.43|189.53|187.43|189.55|187.45|189.52|187.42|6
1654444270000|2022-06-05 15:51:10|189.51|187.41|189.45|187.35|189.51|187.41|189.45|187.35|4
1654444280000|2022-06-05 15:51:20|189.47|187.37|189.49|187.39|189.49|187.39|189.46|187.36|9
1654444290000|2022-06-05 15:51:30|189.5|187.4|189.47|187.37|189.51|187.41|189.47|187.37|6
1654444300000|2022-06-05 15:51:40|189.49|187.39|189.49|187.39|189.49|187.39|189.48|187.38|9
1654444310000|2022-06-05 15:51:50|189.46|187.36|189.46|187.36|189.47|187.37|189.46|187.36|3
1654444320000|2022-06-05 15:52:00|189.45|187.35|189.46|187.36|189.47|187.37|189.45|187.35|5
1654444330000|2022-06-05 15:52:10|189.47|187.37|189.45|187.35|189.47|187.37|189.43|187.33|7
1654444340000|2022-06-05 15:52:20|189.44|187.34|189.44|187.34|189.44|187.34|189.43|187.33|3
1654444350000|2022-06-05 15:52:30|189.42|187.32|189.41|187.31|189.42|187.32|189.4|187.3|3
1654444360000|2022-06-05 15:52:40|189.42|187.32|189.45|187.35|189.45|187.35|189.41|187.31|4
1654444370000|2022-06-05 15:52:50|189.46|187.36|189.5|187.4|189.5|187.4|189.46|187.36|6
1654444380000|2022-06-05 15:53:00|189.49|187.39|189.4|187.3|189.49|187.39|189.39|187.29|7
1654444390000|2022-06-05 15:53:10|189.41|187.31|189.45|187.35|189.46|187.36|189.41|187.31|10
1654444400000|2022-06-05 15:53:20|189.41|187.31|189.42|187.32|189.43|187.33|189.41|187.31|4
1654444410000|2022-06-05 15:53:30|189.43|187.33|189.43|187.33|189.44|187.34|189.42|187.32|5
1654444420000|2022-06-05 15:53:40|189.42|187.32|189.43|187.33|189.44|187.34|189.42|187.32|3
1654444430000|2022-06-05 15:53:50|189.44|187.34|189.42|187.32|189.44|187.34|189.42|187.32|7
1654444440000|2022-06-05 15:54:00|189.43|187.33|189.45|187.35|189.45|187.35|189.42|187.32|8
1654444450000|2022-06-05 15:54:10|189.46|187.36|189.52|187.42|189.52|187.42|189.45|187.35|10
1654444460000|2022-06-05 15:54:20|189.51|187.41|189.57|187.47|189.59|187.49|189.51|187.41|9
1654444470000|2022-06-05 15:54:30|189.56|187.46|189.57|187.47|189.57|187.47|189.56|187.46|8
1654444480000|2022-06-05 15:54:40|189.56|187.46|189.6|187.5|189.6|187.5|189.56|187.46|9
1654444490000|2022-06-05 15:54:50|189.59|187.49|189.6|187.5|189.62|187.52|189.59|187.49|6
1654444510000|2022-06-05 15:55:10|189.59|187.49|189.58|187.48|189.59|187.49|189.58|187.48|2
1654444530000|2022-06-05 15:55:30|189.6|187.5|189.65|187.55|189.66|187.56|189.59|187.49|12
1654444540000|2022-06-05 15:55:40|189.7|187.6|189.74|187.64|189.79|187.69|189.7|187.6|17
1654444550000|2022-06-05 15:55:50|189.77|187.67|189.7|187.6|189.78|187.68|189.7|187.6|16
1654444560000|2022-06-05 15:56:00|189.69|187.59|189.71|187.61|189.72|187.62|189.69|187.59|10
1654444570000|2022-06-05 15:56:10|189.72|187.62|189.73|187.63|189.73|187.63|189.71|187.61|6
1654444580000|2022-06-05 15:56:20|189.76|187.66|189.8|187.7|189.85|187.75|189.76|187.66|12
1654444590000|2022-06-05 15:56:30|189.79|187.69|189.81|187.71|189.82|187.72|189.79|187.69|8
1654444610000|2022-06-05 15:56:50|189.82|187.72|189.85|187.75|189.86|187.76|189.82|187.72|8
1654444620000|2022-06-05 15:57:00|189.84|187.74|189.85|187.75|189.87|187.77|189.84|187.74|10
1654444630000|2022-06-05 15:57:10|189.83|187.73|189.86|187.76|189.86|187.76|189.83|187.73|18
1654444640000|2022-06-05 15:57:20|189.84|187.74|189.81|187.71|189.85|187.75|189.81|187.71|10
1654444650000|2022-06-05 15:57:30|189.8|187.7|189.7|187.6|189.8|187.7|189.69|187.59|10
1654444660000|2022-06-05 15:57:40|189.71|187.61|189.72|187.62|189.72|187.62|189.71|187.61|8
1654444670000|2022-06-05 15:57:50|189.71|187.61|189.72|187.62|189.72|187.62|189.69|187.59|7
1654444680000|2022-06-05 15:58:00|189.73|187.63|189.72|187.62|189.73|187.63|189.71|187.61|4
1654444690000|2022-06-05 15:58:10|189.73|187.63|189.73|187.63|189.75|187.65|189.72|187.62|15
1654444700000|2022-06-05 15:58:20|189.74|187.64|189.72|187.62|189.75|187.65|189.71|187.61|11
1654444710000|2022-06-05 15:58:30|189.71|187.61|189.72|187.62|189.76|187.66|189.71|187.61|12
1654444720000|2022-06-05 15:58:40|189.71|187.61|189.73|187.63|189.73|187.63|189.71|187.61|9
1654444730000|2022-06-05 15:58:50|189.72|187.62|189.65|187.55|189.72|187.62|189.62|187.52|6
1654444740000|2022-06-05 15:59:00|189.68|187.58|189.73|187.63|189.73|187.63|189.67|187.57|8
1654444750000|2022-06-05 15:59:10|189.75|187.65|189.7|187.6|189.75|187.65|189.7|187.6|3
1654444760000|2022-06-05 15:59:20|189.69|187.59|189.77|187.67|189.77|187.67|189.68|187.58|6
1654444770000|2022-06-05 15:59:30|189.76|187.66|189.79|187.69|189.79|187.69|189.73|187.63|7
1654444780000|2022-06-05 15:59:40|189.78|187.68|189.75|187.65|189.79|187.69|189.75|187.65|6
1654444790000|2022-06-05 15:59:50|189.74|187.64|189.75|187.65|189.76|187.66|189.68|187.58|9
1654444800000|2022-06-05 16:00:00|189.77|187.67|189.77|187.67|189.78|187.68|189.75|187.65|10
1654444810000|2022-06-05 16:00:10|189.78|187.68|189.84|187.74|189.86|187.76|189.78|187.68|12
1654444820000|2022-06-05 16:00:20|189.86|187.76|189.86|187.76|189.86|187.76|189.85|187.75|3
1654444830000|2022-06-05 16:00:30|189.85|187.75|189.78|187.68|189.85|187.75|189.73|187.63|13
1654444840000|2022-06-05 16:00:40|189.76|187.66|189.76|187.66|189.76|187.66|189.73|187.63|9
1654444850000|2022-06-05 16:00:50|189.77|187.67|189.75|187.65|189.83|187.73|189.75|187.65|14
1654444860000|2022-06-05 16:01:00|189.76|187.66|189.74|187.64|189.76|187.66|189.74|187.64|7
1654444870000|2022-06-05 16:01:10|189.73|187.63|189.72|187.62|189.73|187.63|189.71|187.61|5
1654444880000|2022-06-05 16:01:20|189.71|187.61|189.72|187.62|189.73|187.63|189.71|187.61|4
1654444890000|2022-06-05 16:01:30|189.7|187.6|189.7|187.6|189.7|187.6|189.64|187.54|8
1654444900000|2022-06-05 16:01:40|189.72|187.62|189.71|187.61|189.74|187.64|189.71|187.61|6
1654444910000|2022-06-05 16:01:50|189.73|187.63|189.71|187.61|189.73|187.63|189.71|187.61|5
1654444920000|2022-06-05 16:02:00|189.68|187.58|189.7|187.6|189.7|187.6|189.66|187.56|8
1654444930000|2022-06-05 16:02:10|189.69|187.59|189.53|187.43|189.69|187.59|189.51|187.41|8
1654444940000|2022-06-05 16:02:20|189.52|187.42|189.55|187.45|189.57|187.47|189.52|187.42|9
1654444950000|2022-06-05 16:02:30|189.56|187.46|189.52|187.42|189.56|187.46|189.52|187.42|5
1654444960000|2022-06-05 16:02:40|189.53|187.43|189.5|187.4|189.53|187.43|189.5|187.4|7
1654444970000|2022-06-05 16:02:50|189.51|187.41|189.53|187.43|189.53|187.43|189.43|187.33|9
1654444980000|2022-06-05 16:03:00|189.52|187.42|189.61|187.51|189.61|187.51|189.52|187.42|11
1654444990000|2022-06-05 16:03:10|189.6|187.5|189.6|187.5|189.61|187.51|189.6|187.5|3
1654445000000|2022-06-05 16:03:20|189.58|187.48|189.59|187.49|189.61|187.51|189.57|187.47|12
1654445010000|2022-06-05 16:03:30|189.58|187.48|189.44|187.34|189.58|187.48|189.44|187.34|16
1654445020000|2022-06-05 16:03:40|189.45|187.35|189.4|187.3|189.46|187.36|189.39|187.29|10
1654445030000|2022-06-05 16:03:50|189.39|187.29|189.42|187.32|189.42|187.32|189.38|187.28|8
1654445040000|2022-06-05 16:04:00|189.41|187.31|189.6|187.5|189.6|187.5|189.41|187.31|13
1654445050000|2022-06-05 16:04:10|189.59|187.49|189.62|187.52|189.62|187.52|189.59|187.49|14
1654445060000|2022-06-05 16:04:20|189.61|187.51|189.62|187.52|189.64|187.54|189.61|187.51|14
1654445070000|2022-06-05 16:04:30|189.61|187.51|189.68|187.58|189.69|187.59|189.61|187.51|5
1654445080000|2022-06-05 16:04:40|189.67|187.57|189.66|187.56|189.67|187.57|189.64|187.54|12
1654445090000|2022-06-05 16:04:50|189.67|187.57|189.69|187.59|189.7|187.6|189.67|187.57|6
1654445100000|2022-06-05 16:05:00|189.72|187.62|190.62|188.52|190.62|188.52|189.72|187.62|36
1654445110000|2022-06-05 16:05:10|190.64|188.54|190.17|188.07|190.65|188.55|190.13|188.03|36
1654445120000|2022-06-05 16:05:20|190.22|188.12|190.21|188.11|190.31|188.21|190.18|188.08|18
1654445130000|2022-06-05 16:05:30|190.23|188.13|190.47|188.37|190.47|188.37|190.23|188.13|27
1654445140000|2022-06-05 16:05:40|190.48|188.38|190.43|188.33|190.58|188.48|190.43|188.33|20
1654445150000|2022-06-05 16:05:50|190.44|188.34|190.44|188.34|190.46|188.36|190.44|188.34|6
1654445160000|2022-06-05 16:06:00|190.43|188.33|190.55|188.45|190.57|188.47|190.41|188.31|18
1654445170000|2022-06-05 16:06:10|190.54|188.44|190.51|188.41|190.54|188.44|190.47|188.37|19
1654445180000|2022-06-05 16:06:20|190.52|188.42|190.5|188.4|190.52|188.42|190.48|188.38|13
1654445190000|2022-06-05 16:06:30|190.49|188.39|190.44|188.34|190.49|188.39|190.43|188.33|12
1654445200000|2022-06-05 16:06:40|190.47|188.37|190.48|188.38|190.48|188.38|190.43|188.33|12
1654445210000|2022-06-05 16:06:50|190.47|188.37|190.56|188.46|190.56|188.46|190.47|188.37|13
1654445220000|2022-06-05 16:07:00|190.61|188.51|190.6|188.5|190.61|188.51|190.55|188.45|18
1654445230000|2022-06-05 16:07:10|190.59|188.49|190.62|188.52|190.63|188.53|190.56|188.46|19
1654445240000|2022-06-05 16:07:20|190.63|188.53|190.64|188.54|190.66|188.56|190.63|188.53|15
1654445250000|2022-06-05 16:07:30|190.61|188.51|190.56|188.46|190.61|188.51|190.51|188.41|18
1654445260000|2022-06-05 16:07:40|190.55|188.45|190.52|188.42|190.56|188.46|190.51|188.41|8
1654445270000|2022-06-05 16:07:50|190.53|188.43|190.63|188.53|190.64|188.54|190.51|188.41|21
1654445280000|2022-06-05 16:08:00|190.6|188.5|190.69|188.59|190.7|188.6|190.59|188.49|12
1654445290000|2022-06-05 16:08:10|190.7|188.6|190.67|188.57|190.75|188.65|190.67|188.57|15
1654445300000|2022-06-05 16:08:20|190.65|188.55|190.7|188.6|190.7|188.6|190.65|188.55|16
1654445310000|2022-06-05 16:08:30|190.71|188.61|190.71|188.61|190.71|188.61|190.68|188.58|8
1654445320000|2022-06-05 16:08:40|190.7|188.6|190.67|188.57|190.71|188.61|190.67|188.57|10
1654445330000|2022-06-05 16:08:50|190.66|188.56|190.7|188.6|190.7|188.6|190.66|188.56|10
1654445340000|2022-06-05 16:09:00|190.71|188.61|190.74|188.64|190.77|188.67|190.71|188.61|12
1654445350000|2022-06-05 16:09:10|190.73|188.63|190.75|188.65|190.76|188.66|190.73|188.63|14
1654445360000|2022-06-05 16:09:20|190.74|188.64|190.8|188.7|190.8|188.7|190.73|188.63|9
1654445370000|2022-06-05 16:09:30|190.79|188.69|190.81|188.71|190.81|188.71|190.78|188.68|12
1654445380000|2022-06-05 16:09:40|190.78|188.68|190.98|188.88|190.99|188.89|190.76|188.66|25
1654445390000|2022-06-05 16:09:50|190.96|188.86|190.95|188.85|190.96|188.86|190.89|188.79|14
1654445400000|2022-06-05 16:10:00|190.9|188.8|190.93|188.83|190.94|188.84|190.88|188.78|10
1654445410000|2022-06-05 16:10:10|190.94|188.84|190.97|188.87|190.98|188.88|190.94|188.84|9
1654445420000|2022-06-05 16:10:20|191.01|188.91|190.99|188.89|191.01|188.91|190.97|188.87|14
1654445430000|2022-06-05 16:10:30|191|188.9|190.96|188.86|191.03|188.93|190.95|188.85|9
1654445440000|2022-06-05 16:10:40|191|188.9|191.04|188.94|191.04|188.94|191|188.9|8
1654445450000|2022-06-05 16:10:50|191.03|188.93|191|188.9|191.03|188.93|191|188.9|7
1654445460000|2022-06-05 16:11:00|191.01|188.91|191.01|188.91|191.01|188.91|191|188.9|13
1654445470000|2022-06-05 16:11:10|191.02|188.92|191.01|188.91|191.03|188.93|191.01|188.91|6
1654445480000|2022-06-05 16:11:20|191|188.9|191|188.9|191.01|188.91|191|188.9|5
1654445490000|2022-06-05 16:11:30|191.01|188.91|191.03|188.93|191.04|188.94|191|188.9|11
1654445500000|2022-06-05 16:11:40|191.04|188.94|190.98|188.88|191.05|188.95|190.98|188.88|9
1654445510000|2022-06-05 16:11:50|190.96|188.86|190.95|188.85|190.96|188.86|190.94|188.84|4
1654445520000|2022-06-05 16:12:00|190.94|188.84|190.95|188.85|190.95|188.85|190.93|188.83|4
1654445550000|2022-06-05 16:12:30|190.94|188.84|190.95|188.85|190.95|188.85|190.94|188.84|2
1654445560000|2022-06-05 16:12:40|190.96|188.86|190.96|188.86|190.98|188.88|190.95|188.85|7
1654445570000|2022-06-05 16:12:50|190.95|188.85|190.95|188.85|190.96|188.86|190.95|188.85|3
1654445600000|2022-06-05 16:13:20|190.96|188.86|190.98|188.88|190.98|188.88|190.96|188.86|6
1654445610000|2022-06-05 16:13:30|190.97|188.87|190.95|188.85|190.97|188.87|190.95|188.85|5
1654445620000|2022-06-05 16:13:40|190.93|188.83|190.95|188.85|190.95|188.85|190.93|188.83|4
1654445630000|2022-06-05 16:13:50|190.98|188.88|190.96|188.86|190.98|188.88|190.96|188.86|2
1654445640000|2022-06-05 16:14:00|190.97|188.87|190.95|188.85|190.97|188.87|190.95|188.85|5
1654445650000|2022-06-05 16:14:10|190.94|188.84|190.64|188.54|190.95|188.85|190.64|188.54|11
1654445660000|2022-06-05 16:14:20|190.63|188.53|190.67|188.57|190.67|188.57|190.52|188.42|21
1654445670000|2022-06-05 16:14:30|190.66|188.56|190.54|188.44|190.66|188.56|190.51|188.41|14
1654445680000|2022-06-05 16:14:40|190.55|188.45|190.37|188.27|190.55|188.45|190.37|188.27|13
1654445690000|2022-06-05 16:14:50|190.32|188.22|190.34|188.24|190.34|188.24|190.2|188.1|21
1654445700000|2022-06-05 16:15:00|190.38|188.28|190.6|188.5|190.6|188.5|190.38|188.28|18
1654445710000|2022-06-05 16:15:10|190.61|188.51|190.5|188.4|190.69|188.59|190.49|188.39|29
1654445720000|2022-06-05 16:15:20|190.53|188.43|190.48|188.38|190.53|188.43|190.45|188.35|14
1654445730000|2022-06-05 16:15:30|190.5|188.4|190.44|188.34|190.5|188.4|190.43|188.33|16
1654445740000|2022-06-05 16:15:40|190.45|188.35|190.46|188.36|190.48|188.38|190.42|188.32|12
1654445750000|2022-06-05 16:15:50|190.47|188.37|190.49|188.39|190.49|188.39|190.47|188.37|3
1654445760000|2022-06-05 16:16:00|190.48|188.38|190.49|188.39|190.49|188.39|190.48|188.38|6
1654445770000|2022-06-05 16:16:10|190.48|188.38|190.34|188.24|190.49|188.39|190.34|188.24|7
1654445780000|2022-06-05 16:16:20|190.33|188.23|190.3|188.2|190.33|188.23|190.24|188.14|14
1654445790000|2022-06-05 16:16:30|190.31|188.21|190.1|188|190.31|188.21|190.1|188|15
1654445800000|2022-06-05 16:16:40|190.09|187.99|190.04|187.94|190.1|188|190.04|187.94|8
1654445810000|2022-06-05 16:16:50|190|187.9|190.07|187.97|190.16|188.06|189.98|187.88|20
1654445820000|2022-06-05 16:17:00|190.08|187.98|190.29|188.19|190.29|188.19|190.08|187.98|12
1654445830000|2022-06-05 16:17:10|190.3|188.2|190.32|188.22|190.36|188.26|190.3|188.2|17
1654445840000|2022-06-05 16:17:20|190.33|188.23|190.04|187.94|190.33|188.23|190.02|187.92|18
1654445850000|2022-06-05 16:17:30|190.05|187.95|190.07|187.97|190.08|187.98|190.01|187.91|15
1654445860000|2022-06-05 16:17:40|190.06|187.96|189.86|187.76|190.06|187.96|189.86|187.76|15
1654445870000|2022-06-05 16:17:50|189.87|187.77|189.75|187.65|189.95|187.85|189.75|187.65|18
1654445880000|2022-06-05 16:18:00|189.74|187.64|189.76|187.66|189.76|187.66|189.59|187.49|28
1654445890000|2022-06-05 16:18:10|189.79|187.69|189.82|187.72|189.91|187.81|189.79|187.69|14
1654445900000|2022-06-05 16:18:20|189.83|187.73|189.72|187.62|189.83|187.73|189.72|187.62|8
1654445910000|2022-06-05 16:18:30|189.73|187.63|189.82|187.72|189.82|187.72|189.65|187.55|15
1654445920000|2022-06-05 16:18:40|189.83|187.73|189.8|187.7|189.84|187.74|189.78|187.68|14
1654445930000|2022-06-05 16:18:50|189.81|187.71|189.8|187.7|189.86|187.76|189.8|187.7|12
1654445940000|2022-06-05 16:19:00|189.82|187.72|189.98|187.88|190|187.9|189.82|187.72|16
1654445950000|2022-06-05 16:19:10|189.93|187.83|189.86|187.76|189.97|187.87|189.85|187.75|16
1654445960000|2022-06-05 16:19:20|189.88|187.78|189.99|187.89|189.99|187.89|189.88|187.78|17
1654445970000|2022-06-05 16:19:30|189.97|187.87|189.97|187.87|189.99|187.89|189.96|187.86|6
1654445980000|2022-06-05 16:19:40|189.94|187.84|189.89|187.79|189.95|187.85|189.87|187.77|9
1654445990000|2022-06-05 16:19:50|189.9|187.8|189.9|187.8|189.91|187.81|189.89|187.79|7
1654446000000|2022-06-05 16:20:00|189.91|187.81|189.91|187.81|189.93|187.83|189.9|187.8|7
1654446010000|2022-06-05 16:20:10|189.92|187.82|189.91|187.81|189.94|187.84|189.91|187.81|8
1654446020000|2022-06-05 16:20:20|189.92|187.82|189.94|187.84|189.97|187.87|189.91|187.81|13
1654446030000|2022-06-05 16:20:30|189.93|187.83|189.95|187.85|189.95|187.85|189.92|187.82|8
1654446040000|2022-06-05 16:20:40|189.94|187.84|189.93|187.83|189.94|187.84|189.92|187.82|3
1654446050000|2022-06-05 16:20:50|189.92|187.82|189.92|187.82|189.93|187.83|189.92|187.82|3
1654446060000|2022-06-05 16:21:00|189.93|187.83|189.93|187.83|189.93|187.83|189.93|187.83|1
1654446070000|2022-06-05 16:21:10|189.92|187.82|189.93|187.83|189.95|187.85|189.92|187.82|6
1654446080000|2022-06-05 16:21:20|189.97|187.87|190.13|188.03|190.13|188.03|189.97|187.87|9
1654446090000|2022-06-05 16:21:30|190.12|188.02|190.17|188.07|190.17|188.07|190.12|188.02|6
1654446100000|2022-06-05 16:21:40|190.16|188.06|190.12|188.02|190.18|188.08|190.11|188.01|7
1654446110000|2022-06-05 16:21:50|190.11|188.01|190.04|187.94|190.11|188.01|190.01|187.91|15
1654446120000|2022-06-05 16:22:00|190.05|187.95|190.07|187.97|190.08|187.98|190.05|187.95|4
1654446130000|2022-06-05 16:22:10|190.08|187.98|190.12|188.02|190.14|188.04|190.08|187.98|9
1654446140000|2022-06-05 16:22:20|190.13|188.03|190.14|188.04|190.15|188.05|190.11|188.01|10
1654446150000|2022-06-05 16:22:30|190.13|188.03|190.13|188.03|190.13|188.03|190.12|188.02|3
1654446160000|2022-06-05 16:22:40|190.14|188.04|190.14|188.04|190.15|188.05|190.13|188.03|4
1654446170000|2022-06-05 16:22:50|190.13|188.03|190.1|188|190.13|188.03|190.1|188|4
1654446180000|2022-06-05 16:23:00|190.12|188.02|190.13|188.03|190.14|188.04|190.12|188.02|4
1654446190000|2022-06-05 16:23:10|190.09|187.99|190.1|188|190.11|188.01|190.09|187.99|3
1654446200000|2022-06-05 16:23:20|190.08|187.98|190.05|187.95|190.08|187.98|190.01|187.91|9
1654446210000|2022-06-05 16:23:30|190.04|187.94|190.03|187.93|190.05|187.95|190.03|187.93|4
1654446220000|2022-06-05 16:23:40|190.02|187.92|189.97|187.87|190.05|187.95|189.97|187.87|7
1654446230000|2022-06-05 16:23:50|190|187.9|189.97|187.87|190|187.9|189.96|187.86|8
1654446240000|2022-06-05 16:24:00|189.99|187.89|190.05|187.95|190.05|187.95|189.99|187.89|4
1654446250000|2022-06-05 16:24:10|190.07|187.97|190.05|187.95|190.08|187.98|190.05|187.95|9
1654446260000|2022-06-05 16:24:20|190.04|187.94|190.01|187.91|190.06|187.96|190|187.9|12
1654446270000|2022-06-05 16:24:30|190.02|187.92|189.94|187.84|190.06|187.96|189.94|187.84|10
1654446280000|2022-06-05 16:24:40|189.93|187.83|188.76|186.66|189.94|187.84|188.68|186.58|32
1654446290000|2022-06-05 16:24:50|188.73|186.63|188.48|186.38|188.73|186.63|188.46|186.36|25
1654446300000|2022-06-05 16:25:00|188.46|186.36|188.6|186.5|188.6|186.5|188.46|186.36|21
1654446310000|2022-06-05 16:25:10|188.59|186.49|188.72|186.62|188.72|186.62|188.51|186.41|14
1654446320000|2022-06-05 16:25:20|188.7|186.6|188.69|186.59|188.72|186.62|188.68|186.58|5
1654446330000|2022-06-05 16:25:30|188.7|186.6|188.71|186.61|188.73|186.63|188.7|186.6|11
1654446340000|2022-06-05 16:25:40|188.72|186.62|188.72|186.62|188.72|186.62|188.71|186.61|3
1654446350000|2022-06-05 16:25:50|188.76|186.66|188.83|186.73|188.84|186.74|188.76|186.66|15
1654446360000|2022-06-05 16:26:00|188.81|186.71|188.81|186.71|188.81|186.71|188.8|186.7|3
1654446370000|2022-06-05 16:26:10|188.82|186.72|188.8|186.7|188.83|186.73|188.8|186.7|5
1654446380000|2022-06-05 16:26:20|188.81|186.71|188.81|186.71|188.83|186.73|188.8|186.7|6
1654446390000|2022-06-05 16:26:30|188.8|186.7|188.82|186.72|188.82|186.72|188.8|186.7|3
1654446400000|2022-06-05 16:26:40|188.81|186.71|188.77|186.67|188.81|186.71|188.77|186.67|2
1654446410000|2022-06-05 16:26:50|188.76|186.66|188.76|186.66|188.76|186.66|188.76|186.66|1
1654446420000|2022-06-05 16:27:00|188.77|186.67|188.76|186.66|188.77|186.67|188.76|186.66|2
1654446430000|2022-06-05 16:27:10|188.75|186.65|188.73|186.63|188.75|186.65|188.73|186.63|5
1654446440000|2022-06-05 16:27:20|188.7|186.6|188.7|186.6|188.7|186.6|188.7|186.6|1
1654446450000|2022-06-05 16:27:30|188.69|186.59|187.61|185.51|188.71|186.61|187.5|185.4|21
1654446460000|2022-06-05 16:27:40|187.53|185.43|187.43|185.33|187.53|185.43|187.11|185.01|32
1654446470000|2022-06-05 16:27:50|187.44|185.34|187.5|185.4|187.6|185.5|187.42|185.32|28
1654446480000|2022-06-05 16:28:00|187.48|185.38|187.39|185.29|187.59|185.49|187.39|185.29|22
1654446490000|2022-06-05 16:28:10|187.38|185.28|187.47|185.37|187.48|185.38|187.28|185.18|25
1654446500000|2022-06-05 16:28:20|187.42|185.32|187.48|185.38|187.52|185.42|187.37|185.27|20
1654446510000|2022-06-05 16:28:30|187.49|185.39|187.48|185.38|187.56|185.46|187.46|185.36|17
1654446520000|2022-06-05 16:28:40|187.47|185.37|187.5|185.4|187.52|185.42|187.44|185.34|15
1654446530000|2022-06-05 16:28:50|187.51|185.41|187.46|185.36|187.51|185.41|187.45|185.35|13
1654446540000|2022-06-05 16:29:00|187.47|185.37|187.53|185.43|187.58|185.48|187.47|185.37|12
1654446550000|2022-06-05 16:29:10|187.55|185.45|187.41|185.31|187.56|185.46|187.37|185.27|16
1654446560000|2022-06-05 16:29:20|187.42|185.32|187.42|185.32|187.42|185.32|187.41|185.31|3
1654446570000|2022-06-05 16:29:30|187.41|185.31|187.4|185.3|187.41|185.31|187.39|185.29|4
1654446580000|2022-06-05 16:29:40|187.38|185.28|187.43|185.33|187.48|185.38|187.38|185.28|13
1654446590000|2022-06-05 16:29:50|187.51|185.41|187.54|185.44|187.57|185.47|187.5|185.4|11
1654446600000|2022-06-05 16:30:00|187.55|185.45|187.6|185.5|187.6|185.5|187.52|185.42|14
1654446610000|2022-06-05 16:30:10|187.63|185.53|187.64|185.54|187.66|185.56|187.62|185.52|9
1654446620000|2022-06-05 16:30:20|187.66|185.56|187.64|185.54|187.66|185.56|187.6|185.5|16
1654446630000|2022-06-05 16:30:30|187.63|185.53|187.62|185.52|187.65|185.55|187.61|185.51|8
1654446640000|2022-06-05 16:30:40|187.61|185.51|187.4|185.3|187.61|185.51|187.4|185.3|17
1654446650000|2022-06-05 16:30:50|187.38|185.28|187.4|185.3|187.42|185.32|187.36|185.26|12
1654446660000|2022-06-05 16:31:00|187.38|185.28|187.39|185.29|187.4|185.3|187.37|185.27|7
1654446670000|2022-06-05 16:31:10|187.4|185.3|187.41|185.31|187.42|185.32|187.4|185.3|3
1654446680000|2022-06-05 16:31:20|187.42|185.32|187.41|185.31|187.43|185.33|187.4|185.3|6
1654446690000|2022-06-05 16:31:30|187.39|185.29|187.41|185.31|187.42|185.32|187.19|185.09|16
1654446700000|2022-06-05 16:31:40|187.4|185.3|187.3|185.2|187.4|185.3|187.27|185.17|21
1654446710000|2022-06-05 16:31:50|187.29|185.19|187.15|185.05|187.29|185.19|187.11|185.01|12
1654446720000|2022-06-05 16:32:00|187.14|185.04|187.06|184.96|187.15|185.05|187.06|184.96|16
1654446730000|2022-06-05 16:32:10|186.91|184.81|186.98|184.88|187.01|184.91|186.86|184.76|19
1654446740000|2022-06-05 16:32:20|186.99|184.89|186.98|184.88|187.1|185|186.98|184.88|17
1654446750000|2022-06-05 16:32:30|186.97|184.87|186.89|184.79|186.98|184.88|186.89|184.79|6
1654446760000|2022-06-05 16:32:40|186.87|184.77|186.88|184.78|186.9|184.8|186.87|184.77|9
1654446770000|2022-06-05 16:32:50|186.87|184.77|186.82|184.72|186.87|184.77|186.81|184.71|15
1654446780000|2022-06-05 16:33:00|186.83|184.73|185.59|183.49|186.83|184.73|185.59|183.49|20
1654446790000|2022-06-05 16:33:10|185.63|183.53|185.93|183.83|185.99|183.89|185.47|183.37|33
1654446800000|2022-06-05 16:33:20|185.94|183.84|185.98|183.88|186|183.9|185.94|183.84|22
1654446810000|2022-06-05 16:33:30|185.97|183.87|185.93|183.83|185.98|183.88|185.89|183.79|21
1654446820000|2022-06-05 16:33:40|185.92|183.82|186.03|183.93|186.03|183.93|185.91|183.81|17
1654446830000|2022-06-05 16:33:50|186.02|183.92|185.99|183.89|186.03|183.93|185.95|183.85|14
1654446840000|2022-06-05 16:34:00|186.03|183.93|186.03|183.93|186.05|183.95|186.01|183.91|13
1654446850000|2022-06-05 16:34:10|186.02|183.92|186.03|183.93|186.04|183.94|186.01|183.91|10
1654446860000|2022-06-05 16:34:20|186.04|183.94|186.05|183.95|186.08|183.98|185.97|183.87|16
1654446870000|2022-06-05 16:34:30|186.06|183.96|186.1|184|186.1|184|186.05|183.95|8
1654446880000|2022-06-05 16:34:40|186.08|183.98|186.37|184.27|186.4|184.3|186.08|183.98|18
1654446890000|2022-06-05 16:34:50|186.38|184.28|186.89|184.79|186.89|184.79|186.38|184.28|16
1654446900000|2022-06-05 16:35:00|186.96|184.86|187.03|184.93|187.03|184.93|186.92|184.82|13
1654446910000|2022-06-05 16:35:10|187.02|184.92|187.03|184.93|187.06|184.96|187.01|184.91|14
1654446920000|2022-06-05 16:35:20|187.04|184.94|187.59|185.49|187.67|185.57|187|184.9|24
1654446930000|2022-06-05 16:35:30|187.58|185.48|187.49|185.39|187.58|185.48|187.43|185.33|18
1654446940000|2022-06-05 16:35:40|187.5|185.4|187.52|185.42|187.56|185.46|187.48|185.38|15
1654446950000|2022-06-05 16:35:50|187.51|185.41|187.5|185.4|187.53|185.43|187.5|185.4|8
1654446960000|2022-06-05 16:36:00|187.51|185.41|187.07|184.97|187.51|185.41|186.97|184.87|16
1654446970000|2022-06-05 16:36:10|187.13|185.03|187.41|185.31|187.41|185.31|187.13|185.03|24
1654446980000|2022-06-05 16:36:20|187.37|185.27|186.95|184.85|187.37|185.27|186.95|184.85|24
1654446990000|2022-06-05 16:36:30|186.94|184.84|186.77|184.67|186.94|184.84|186.77|184.67|18
1654447000000|2022-06-05 16:36:40|186.78|184.68|187.05|184.95|187.11|185.01|186.74|184.64|22
1654447010000|2022-06-05 16:36:50|187.04|184.94|187.08|184.98|187.1|185|187.03|184.93|13
1654447020000|2022-06-05 16:37:00|187.09|184.99|187.05|184.95|187.09|184.99|187.04|184.94|6
1654447030000|2022-06-05 16:37:10|187.04|184.94|187.17|185.07|187.18|185.08|187.02|184.92|11
1654447040000|2022-06-05 16:37:20|187.18|185.08|187.3|185.2|187.31|185.21|187.18|185.08|15
1654447050000|2022-06-05 16:37:30|187.34|185.24|187.36|185.26|187.37|185.27|187.32|185.22|10
1654447060000|2022-06-05 16:37:40|187.37|185.27|187.39|185.29|187.42|185.32|187.36|185.26|12
1654447070000|2022-06-05 16:37:50|187.38|185.28|187.34|185.24|187.39|185.29|187.32|185.22|11
1654447080000|2022-06-05 16:38:00|187.35|185.25|187.32|185.22|187.36|185.26|187.3|185.2|7
1654447090000|2022-06-05 16:38:10|187.31|185.21|187.25|185.15|187.31|185.21|187.25|185.15|3
1654447100000|2022-06-05 16:38:20|187.23|185.13|187.17|185.07|187.23|185.13|187.16|185.06|9
1654447110000|2022-06-05 16:38:30|187.16|185.06|187.11|185.01|187.18|185.08|187.11|185.01|12
1654447120000|2022-06-05 16:38:40|186.68|184.58|185.97|183.87|186.68|184.58|185.97|183.87|25
1654447130000|2022-06-05 16:38:50|186.3|184.2|186.08|183.98|186.34|184.24|185.99|183.89|26
1654447140000|2022-06-05 16:39:00|186.09|183.99|186.09|183.99|186.26|184.16|186.05|183.95|25
1654447150000|2022-06-05 16:39:10|186.08|183.98|186.13|184.03|186.21|184.11|186.07|183.97|20
1654447160000|2022-06-05 16:39:20|186.12|184.02|186.15|184.05|186.18|184.08|186.12|184.02|18
1654447170000|2022-06-05 16:39:30|186.16|184.06|186.15|184.05|186.19|184.09|186.14|184.04|15
1654447180000|2022-06-05 16:39:40|186.14|184.04|186.14|184.04|186.15|184.05|186.13|184.03|14
1654447190000|2022-06-05 16:39:50|186.13|184.03|186.16|184.06|186.17|184.07|186.11|184.01|9
1654447200000|2022-06-05 16:40:00|186.15|184.05|186.17|184.07|186.27|184.17|186.14|184.04|22
1654447210000|2022-06-05 16:40:10|186.19|184.09|186.15|184.05|186.21|184.11|186.14|184.04|8
1654447220000|2022-06-05 16:40:20|186.14|184.04|186.19|184.09|186.21|184.11|186.12|184.02|11
1654447230000|2022-06-05 16:40:30|186.18|184.08|186.11|184.01|186.19|184.09|186.11|184.01|8
1654447240000|2022-06-05 16:40:40|186.12|184.02|186.34|184.24|186.35|184.25|186.12|184.02|10
1654447250000|2022-06-05 16:40:50|186.31|184.21|186.24|184.14|186.31|184.21|186.24|184.14|10
1654447260000|2022-06-05 16:41:00|186.25|184.15|186.27|184.17|186.27|184.17|186.24|184.14|11
1654447270000|2022-06-05 16:41:10|186.28|184.18|186.27|184.17|186.28|184.18|186.27|184.17|2
1654447280000|2022-06-05 16:41:20|186.28|184.18|186.29|184.19|186.3|184.2|186.28|184.18|4
1654447290000|2022-06-05 16:41:30|186.28|184.18|186.29|184.19|186.29|184.19|186.28|184.18|4
1654447320000|2022-06-05 16:42:00|185.51|183.41|185.08|182.98|185.51|183.41|184.22|182.12|35
1654447330000|2022-06-05 16:42:10|185.03|182.93|184.96|182.86|185.09|182.99|184.93|182.83|26
1654447340000|2022-06-05 16:42:20|184.93|182.83|185.18|183.08|185.18|183.08|184.92|182.82|28
1654447350000|2022-06-05 16:42:30|185.21|183.11|183.55|181.45|185.22|183.12|183.55|181.45|30
1654447360000|2022-06-05 16:42:40|183.45|181.35|183.79|181.69|183.79|181.69|183.45|181.35|32
1654447370000|2022-06-05 16:42:50|183.78|181.68|182.67|180.57|183.8|181.7|182.67|180.57|27
1654447380000|2022-06-05 16:43:00|182.61|180.51|182.92|180.82|182.92|180.82|182.44|180.34|39
1654447390000|2022-06-05 16:43:10|182.86|180.76|183.16|181.06|183.17|181.07|182.83|180.73|30
1654447400000|2022-06-05 16:43:20|183.14|181.04|183.98|181.88|183.98|181.88|183.13|181.03|25
1654447410000|2022-06-05 16:43:30|184.04|181.94|184.4|182.3|184.41|182.31|184.03|181.93|22
1654447420000|2022-06-05 16:43:40|184.38|182.28|184.45|182.35|184.58|182.48|184.29|182.19|29
1654447430000|2022-06-05 16:43:50|184.4|182.3|184.39|182.29|184.52|182.42|184.35|182.25|23
1654447440000|2022-06-05 16:44:00|184.41|182.31|184.42|182.32|184.45|182.35|184.37|182.27|28
1654447450000|2022-06-05 16:44:10|184.41|182.31|184.39|182.29|184.48|182.38|184.33|182.23|19
1654447460000|2022-06-05 16:44:20|184.38|182.28|184.34|182.24|184.39|182.29|184.11|182.01|26
1654447470000|2022-06-05 16:44:30|184.35|182.25|184.38|182.28|184.41|182.31|184.33|182.23|25
1654447480000|2022-06-05 16:44:40|184.4|182.3|184.59|182.49|184.59|182.49|184.4|182.3|26
1654447490000|2022-06-05 16:44:50|184.61|182.51|184.55|182.45|184.69|182.59|184.55|182.45|20
1654447500000|2022-06-05 16:45:00|184.56|182.46|184.49|182.39|184.61|182.51|184.48|182.38|22
1654447510000|2022-06-05 16:45:10|184.47|182.37|184.46|182.36|184.5|182.4|184.33|182.23|20
1654447520000|2022-06-05 16:45:20|184.47|182.37|184.39|182.29|184.48|182.38|184.39|182.29|16
1654447530000|2022-06-05 16:45:30|184.38|182.28|184.47|182.37|184.49|182.39|184.38|182.28|14
1654447540000|2022-06-05 16:45:40|184.43|182.33|184.45|182.35|184.47|182.37|184.43|182.33|8
1654447550000|2022-06-05 16:45:50|184.46|182.36|184.45|182.35|184.46|182.36|184.45|182.35|4
1654447560000|2022-06-05 16:46:00|184.46|182.36|184.4|182.3|184.46|182.36|184.36|182.26|12
1654447570000|2022-06-05 16:46:10|184.41|182.31|184.47|182.37|184.47|182.37|184.4|182.3|13
1654447580000|2022-06-05 16:46:20|184.45|182.35|184.43|182.33|184.46|182.36|184.42|182.32|13
1654447590000|2022-06-05 16:46:30|184.42|182.32|184.44|182.34|184.44|182.34|184.42|182.32|5
1654447600000|2022-06-05 16:46:40|184.39|182.29|184.4|182.3|184.43|182.33|184.39|182.29|7
1654447610000|2022-06-05 16:46:50|184.39|182.29|184.37|182.27|184.39|182.29|184.37|182.27|8
1654447620000|2022-06-05 16:47:00|184.36|182.26|184.33|182.23|184.37|182.27|184.33|182.23|12
1654447630000|2022-06-05 16:47:10|184.34|182.24|184.37|182.27|184.37|182.27|184.34|182.24|3
1654447640000|2022-06-05 16:47:20|184.36|182.26|184.35|182.25|184.45|182.35|184.32|182.22|11
1654447650000|2022-06-05 16:47:30|184.34|182.24|184.34|182.24|184.35|182.25|184.34|182.24|5
1654447660000|2022-06-05 16:47:40|184.36|182.26|184.37|182.27|184.37|182.27|184.36|182.26|6
1654447670000|2022-06-05 16:47:50|184.36|182.26|184.36|182.26|184.37|182.27|184.33|182.23|8
1654447680000|2022-06-05 16:48:00|184.35|182.25|184.34|182.24|184.35|182.25|184.33|182.23|6
1654447690000|2022-06-05 16:48:10|184.33|182.23|184.34|182.24|184.35|182.25|184.33|182.23|7
1654447700000|2022-06-05 16:48:20|184.33|182.23|184.17|182.07|184.33|182.23|184.17|182.07|11
1654447710000|2022-06-05 16:48:30|184.18|182.08|184.23|182.13|184.25|182.15|184.18|182.08|8
1654447720000|2022-06-05 16:48:40|184.17|182.07|184.14|182.04|184.19|182.09|184.14|182.04|10
1654447730000|2022-06-05 16:48:50|184.13|182.03|184.13|182.03|184.13|182.03|184.13|182.03|1
1654447740000|2022-06-05 16:49:00|184.09|181.99|184.21|182.11|184.21|182.11|184.03|181.93|13
1654447750000|2022-06-05 16:49:10|184.22|182.12|184.21|182.11|184.25|182.15|184.19|182.09|12
1654447760000|2022-06-05 16:49:20|184.2|182.1|184.2|182.1|184.2|182.1|184.19|182.09|5
1654447770000|2022-06-05 16:49:30|184.19|182.09|184.2|182.1|184.2|182.1|184.18|182.08|6
1654447780000|2022-06-05 16:49:40|184.21|182.11|184.19|182.09|184.21|182.11|184.19|182.09|3
1654447790000|2022-06-05 16:49:50|184.2|182.1|184.18|182.08|184.2|182.1|184.18|182.08|9
1654447800000|2022-06-05 16:50:00|184.19|182.09|184.11|182.01|184.19|182.09|184.1|182|10
1654447810000|2022-06-05 16:50:10|184.09|181.99|184.08|181.98|184.09|181.99|184.08|181.98|2
1654447820000|2022-06-05 16:50:20|184.07|181.97|183.97|181.87|184.08|181.98|183.97|181.87|6
1654447830000|2022-06-05 16:50:30|183.96|181.86|183.94|181.84|183.97|181.87|183.94|181.84|3
1654447840000|2022-06-05 16:50:40|183.96|181.86|183.9|181.8|183.96|181.86|183.89|181.79|8
1654447850000|2022-06-05 16:50:50|183.79|181.69|183.61|181.51|183.79|181.69|183.61|181.51|14
1654447860000|2022-06-05 16:51:00|183.62|181.52|183.53|181.43|183.63|181.53|183.48|181.38|19
1654447870000|2022-06-05 16:51:10|183.54|181.44|183.56|181.46|183.57|181.47|183.54|181.44|7
1654447880000|2022-06-05 16:51:20|183.58|181.48|183.55|181.45|183.6|181.5|183.55|181.45|15
1654447890000|2022-06-05 16:51:30|183.56|181.46|183.58|181.48|183.58|181.48|183.56|181.46|5
1654447900000|2022-06-05 16:51:40|183.59|181.49|183.77|181.67|183.8|181.7|183.59|181.49|10
1654447910000|2022-06-05 16:51:50|183.76|181.66|183.76|181.66|183.76|181.66|183.75|181.65|5
1654447920000|2022-06-05 16:52:00|183.75|181.65|183.78|181.68|183.79|181.69|183.75|181.65|7
1654447930000|2022-06-05 16:52:10|183.79|181.69|183.78|181.68|183.79|181.69|183.78|181.68|10
1654447940000|2022-06-05 16:52:20|183.77|181.67|183.8|181.7|183.8|181.7|183.77|181.67|6
1654447950000|2022-06-05 16:52:30|183.79|181.69|183.82|181.72|183.83|181.73|183.79|181.69|11
1654447960000|2022-06-05 16:52:40|183.86|181.76|183.81|181.71|183.91|181.81|183.81|181.71|17
1654447970000|2022-06-05 16:52:50|183.82|181.72|183.82|181.72|183.85|181.75|183.82|181.72|9
1654447980000|2022-06-05 16:53:00|183.83|181.73|183.83|181.73|183.87|181.77|183.83|181.73|6
1654447990000|2022-06-05 16:53:10|183.81|181.71|183.7|181.6|183.81|181.71|183.68|181.58|10
1654448000000|2022-06-05 16:53:20|183.67|181.57|183.7|181.6|183.7|181.6|183.67|181.57|4
1654448010000|2022-06-05 16:53:30|183.58|181.48|183.68|181.58|183.68|181.58|183.58|181.48|10
1654448020000|2022-06-05 16:53:40|183.75|181.65|183.63|181.53|183.75|181.65|183.63|181.53|9
1654448030000|2022-06-05 16:53:50|183.67|181.57|183.69|181.59|183.7|181.6|183.65|181.55|7
1654448040000|2022-06-05 16:54:00|183.7|181.6|183.66|181.56|183.7|181.6|183.65|181.55|10
1654448050000|2022-06-05 16:54:10|183.63|181.53|183.67|181.57|183.69|181.59|183.63|181.53|6
1654448060000|2022-06-05 16:54:20|183.68|181.58|183.67|181.57|183.68|181.58|183.67|181.57|8
1654448070000|2022-06-05 16:54:30|183.68|181.58|183.74|181.64|183.76|181.66|183.68|181.58|13
1654448080000|2022-06-05 16:54:40|183.7|181.6|183.68|181.58|183.7|181.6|183.68|181.58|7
1654448090000|2022-06-05 16:54:50|183.66|181.56|183.67|181.57|183.68|181.58|183.65|181.55|7
1654448100000|2022-06-05 16:55:00|183.66|181.56|183.65|181.55|183.66|181.56|183.64|181.54|8
1654448110000|2022-06-05 16:55:10|183.64|181.54|183.63|181.53|183.64|181.54|183.63|181.53|2
1654448120000|2022-06-05 16:55:20|183.62|181.52|183.65|181.55|183.65|181.55|183.62|181.52|4
1654448130000|2022-06-05 16:55:30|183.66|181.56|183.67|181.57|183.67|181.57|183.66|181.56|2
1654448140000|2022-06-05 16:55:40|183.66|181.56|183.67|181.57|183.67|181.57|183.65|181.55|10
1654448150000|2022-06-05 16:55:50|183.66|181.56|183.65|181.55|183.67|181.57|183.65|181.55|3
1654448160000|2022-06-05 16:56:00|183.66|181.56|183.77|181.67|183.82|181.72|183.66|181.56|16
1654448170000|2022-06-05 16:56:10|183.78|181.68|183.79|181.69|183.83|181.73|183.77|181.67|9
1654448180000|2022-06-05 16:56:20|183.8|181.7|183.86|181.76|183.86|181.76|183.8|181.7|7
1654448190000|2022-06-05 16:56:30|183.87|181.77|183.9|181.8|183.9|181.8|183.87|181.77|3
1654448200000|2022-06-05 16:56:40|183.91|181.81|183.89|181.79|183.91|181.81|183.89|181.79|6
1654448210000|2022-06-05 16:56:50|183.9|181.8|183.93|181.83|183.93|181.83|183.89|181.79|10
1654448220000|2022-06-05 16:57:00|183.92|181.82|183.92|181.82|183.92|181.82|183.9|181.8|7
1654448230000|2022-06-05 16:57:10|183.93|181.83|183.84|181.74|183.94|181.84|183.79|181.69|11
1654448240000|2022-06-05 16:57:20|183.89|181.79|183.84|181.74|183.89|181.79|183.84|181.74|6
1654448250000|2022-06-05 16:57:30|183.86|181.76|183.89|181.79|183.89|181.79|183.86|181.76|7
1654448260000|2022-06-05 16:57:40|183.84|181.74|182.96|180.86|183.84|181.74|182.96|180.86|6
1654448270000|2022-06-05 16:57:50|182.94|180.84|183.14|181.04|183.14|181.04|182.84|180.74|22
1654448280000|2022-06-05 16:58:00|183.12|181.02|183.24|181.14|183.28|181.18|183.09|180.99|21
1654448290000|2022-06-05 16:58:10|183.23|181.13|183.21|181.11|183.24|181.14|183.21|181.11|9
1654448300000|2022-06-05 16:58:20|182.72|180.62|181.94|179.84|182.72|180.62|181.23|179.13|39
1654448310000|2022-06-05 16:58:30|181.93|179.83|182.03|179.93|182.05|179.95|181.89|179.79|27
1654448320000|2022-06-05 16:58:40|182.02|179.92|181|178.9|182.13|180.03|180.89|178.79|31
1654448330000|2022-06-05 16:58:50|181.02|178.92|180.59|178.49|181.13|179.03|180.25|178.15|32
1654448340000|2022-06-05 16:59:00|180.56|178.46|180.68|178.58|180.8|178.7|180.42|178.32|32
1654448350000|2022-06-05 16:59:10|180.67|178.57|180.48|178.38|180.67|178.57|180.44|178.34|29
1654448360000|2022-06-05 16:59:20|180.51|178.41|180.75|178.65|180.76|178.66|180.51|178.41|25
1654448370000|2022-06-05 16:59:30|180.76|178.66|181.09|178.99|181.17|179.07|180.76|178.66|21
1654448380000|2022-06-05 16:59:40|181.1|179|181.43|179.33|181.63|179.53|181.1|179|22
1654448390000|2022-06-05 16:59:50|181.37|179.27|181.62|179.52|181.64|179.54|181.34|179.24|23
1654448400000|2022-06-05 17:00:00|181.63|179.53|181.26|179.16|181.64|179.54|181.2|179.1|27
1654448410000|2022-06-05 17:00:10|181.28|179.18|181.23|179.13|181.37|179.27|181.17|179.07|25
1654448420000|2022-06-05 17:00:20|181.41|179.31|181.39|179.29|181.44|179.34|181.33|179.23|24
1654448430000|2022-06-05 17:00:30|181.38|179.28|181.36|179.26|181.38|179.28|181.12|179.02|23
1654448440000|2022-06-05 17:00:40|181.37|179.27|181.39|179.29|181.44|179.34|181.29|179.19|25
1654448450000|2022-06-05 17:00:50|181.37|179.27|181.32|179.22|181.38|179.28|181.25|179.15|26
1654448460000|2022-06-05 17:01:00|181.33|179.23|181.34|179.24|181.37|179.27|181.32|179.22|11
1654448470000|2022-06-05 17:01:10|181.33|179.23|181.33|179.23|181.33|179.23|181.28|179.18|18
1654448480000|2022-06-05 17:01:20|181.34|179.24|181.36|179.26|181.38|179.28|181.34|179.24|11
1654448490000|2022-06-05 17:01:30|181.37|179.27|181.36|179.26|181.42|179.32|181.32|179.22|24
1654448500000|2022-06-05 17:01:40|181.37|179.27|181.4|179.3|181.44|179.34|181.36|179.26|21
1654448510000|2022-06-05 17:01:50|181.31|179.21|181.34|179.24|181.37|179.27|181.31|179.21|11
1654448520000|2022-06-05 17:02:00|181.33|179.23|181.35|179.25|181.38|179.28|181.32|179.22|11
1654448530000|2022-06-05 17:02:10|181.36|179.26|181.33|179.23|181.39|179.29|181.32|179.22|18
1654448540000|2022-06-05 17:02:20|181.3|179.2|181.1|179|181.3|179.2|181.05|178.95|22
1654448550000|2022-06-05 17:02:30|181.07|178.97|181.03|178.93|181.11|179.01|180.99|178.89|15
1654448560000|2022-06-05 17:02:40|181.02|178.92|181.07|178.97|181.1|179|181|178.9|20
1654448570000|2022-06-05 17:02:50|181.08|178.98|181.39|179.29|181.39|179.29|181.07|178.97|28
1654448580000|2022-06-05 17:03:00|181.36|179.26|181.5|179.4|181.5|179.4|181.36|179.26|22
1654448590000|2022-06-05 17:03:10|181.51|179.41|181.52|179.42|181.52|179.42|181.48|179.38|10
1654448600000|2022-06-05 17:03:20|181.53|179.43|181.6|179.5|181.67|179.57|181.5|179.4|16
1654448610000|2022-06-05 17:03:30|181.57|179.47|181.7|179.6|181.72|179.62|181.57|179.47|20
1654448620000|2022-06-05 17:03:40|181.71|179.61|181.81|179.71|181.82|179.72|181.7|179.6|15
1654448630000|2022-06-05 17:03:50|181.82|179.72|181.94|179.84|181.99|179.89|181.82|179.72|20
1654448640000|2022-06-05 17:04:00|181.95|179.85|181.9|179.8|181.97|179.87|181.9|179.8|9
1654448650000|2022-06-05 17:04:10|181.83|179.73|181.88|179.78|181.92|179.82|181.78|179.68|20
1654448660000|2022-06-05 17:04:20|181.89|179.79|181.89|179.79|181.89|179.79|181.86|179.76|12
1654448670000|2022-06-05 17:04:30|181.9|179.8|181.95|179.85|181.95|179.85|181.87|179.77|22
1654448680000|2022-06-05 17:04:40|181.98|179.88|182.32|180.22|182.35|180.25|181.97|179.87|17
1654448690000|2022-06-05 17:04:50|182.3|180.2|182.12|180.02|182.32|180.22|182.11|180.01|24
1654448700000|2022-06-05 17:05:00|182.13|180.03|182.07|179.97|182.13|180.03|182.07|179.97|17
1654448710000|2022-06-05 17:05:10|182.06|179.96|182.21|180.11|182.21|180.11|182.05|179.95|14
1654448720000|2022-06-05 17:05:20|182.23|180.13|182.31|180.21|182.32|180.22|182.16|180.06|21
1654448730000|2022-06-05 17:05:30|182.32|180.22|182.41|180.31|182.41|180.31|182.32|180.22|17
1654448740000|2022-06-05 17:05:40|182.4|180.3|182.37|180.27|182.4|180.3|182.35|180.25|11
1654448750000|2022-06-05 17:05:50|182.34|180.24|182.34|180.24|182.35|180.25|182.33|180.23|9
1654448760000|2022-06-05 17:06:00|182.35|180.25|182.37|180.27|182.38|180.28|182.34|180.24|9
1654448770000|2022-06-05 17:06:10|182.38|180.28|182.37|180.27|182.43|180.33|182.37|180.27|10
1654448780000|2022-06-05 17:06:20|182.36|180.26|182.25|180.15|182.36|180.26|182.18|180.08|14
1654448790000|2022-06-05 17:06:30|182.21|180.11|182.17|180.07|182.28|180.18|182.16|180.06|17
1654448800000|2022-06-05 17:06:40|182.16|180.06|182.09|179.99|182.26|180.16|182.07|179.97|14
1654448810000|2022-06-05 17:06:50|182.08|179.98|182.17|180.07|182.17|180.07|182.07|179.97|14
1654448820000|2022-06-05 17:07:00|182.16|180.06|182.15|180.05|182.17|180.07|182.08|179.98|13
1654448830000|2022-06-05 17:07:10|182.17|180.07|182.16|180.06|182.18|180.08|182.16|180.06|6
1654448840000|2022-06-05 17:07:20|182.17|180.07|182.16|180.06|182.17|180.07|182.16|180.06|2
1654448850000|2022-06-05 17:07:30|182.15|180.05|182.19|180.09|182.2|180.1|182.15|180.05|7
1654448860000|2022-06-05 17:07:40|182.18|180.08|182.16|180.06|182.18|180.08|182.16|180.06|6
1654448870000|2022-06-05 17:07:50|182.17|180.07|182.16|180.06|182.19|180.09|182.16|180.06|6
1654448880000|2022-06-05 17:08:00|182.17|180.07|182.17|180.07|182.21|180.11|182.16|180.06|9
1654448890000|2022-06-05 17:08:10|182.16|180.06|182.05|179.95|182.16|180.06|182.04|179.94|10
1654448900000|2022-06-05 17:08:20|182.06|179.96|182.04|179.94|182.06|179.96|182.03|179.93|14
1654448910000|2022-06-05 17:08:30|182.03|179.93|182.08|179.98|182.09|179.99|182.03|179.93|6
1654448920000|2022-06-05 17:08:40|182.09|179.99|182.08|179.98|182.09|179.99|182.08|179.98|4
1654448930000|2022-06-05 17:08:50|182.09|179.99|182.06|179.96|182.09|179.99|182.06|179.96|3
1654448940000|2022-06-05 17:09:00|182.07|179.97|181.69|179.59|182.08|179.98|181.69|179.59|23
1654448950000|2022-06-05 17:09:10|181.7|179.6|181.67|179.57|181.7|179.6|181.66|179.56|18
1654448960000|2022-06-05 17:09:20|181.66|179.56|181.68|179.58|181.7|179.6|181.66|179.56|10
1654448970000|2022-06-05 17:09:30|181.69|179.59|181.74|179.64|181.74|179.64|181.67|179.57|10
1654448980000|2022-06-05 17:09:40|181.75|179.65|181.84|179.74|181.88|179.78|181.75|179.65|12
1654448990000|2022-06-05 17:09:50|181.85|179.75|181.76|179.66|181.85|179.75|181.75|179.65|8
1654449000000|2022-06-05 17:10:00|181.77|179.67|179.55|177.45|181.8|179.7|179.5|177.4|23
1654449010000|2022-06-05 17:10:10|179.53|177.43|179.69|177.59|179.79|177.69|179.41|177.31|35
1654449020000|2022-06-05 17:10:20|179.8|177.7|179.48|177.38|179.9|177.8|178.96|176.86|30
1654449030000|2022-06-05 17:10:30|179.57|177.47|179.59|177.49|179.69|177.59|179.48|177.38|29
1654449040000|2022-06-05 17:10:40|179.6|177.5|179.65|177.55|179.69|177.59|179.58|177.48|24
1654449050000|2022-06-05 17:10:50|179.64|177.54|179.66|177.56|179.66|177.56|179.6|177.5|19
1654449060000|2022-06-05 17:11:00|179.67|177.57|180.06|177.96|180.06|177.96|179.67|177.57|25
1654449070000|2022-06-05 17:11:10|180.04|177.94|180.04|177.94|180.08|177.98|180.03|177.93|19
1654449080000|2022-06-05 17:11:20|180.02|177.92|180.08|177.98|180.08|177.98|180.02|177.92|7
1654449090000|2022-06-05 17:11:30|180.06|177.96|180.04|177.94|180.09|177.99|180.04|177.94|8
1654449100000|2022-06-05 17:11:40|180.02|177.92|180.04|177.94|180.08|177.98|180.02|177.92|15
1654449110000|2022-06-05 17:11:50|180.05|177.95|180.05|177.95|180.06|177.96|180.04|177.94|10
1654449120000|2022-06-05 17:12:00|180.04|177.94|180.04|177.94|180.06|177.96|180.03|177.93|6
1654449130000|2022-06-05 17:12:10|180.03|177.93|180|177.9|180.03|177.93|180|177.9|2
1654449140000|2022-06-05 17:12:20|179.92|177.82|179.95|177.85|179.97|177.87|179.85|177.75|20
1654449150000|2022-06-05 17:12:30|179.94|177.84|179.94|177.84|179.95|177.85|179.93|177.83|5
1654449160000|2022-06-05 17:12:40|179.91|177.81|179.93|177.83|179.95|177.85|179.91|177.81|15
1654449170000|2022-06-05 17:12:50|179.94|177.84|179.92|177.82|179.95|177.85|179.92|177.82|8
1654449180000|2022-06-05 17:13:00|179.91|177.81|179.92|177.82|179.93|177.83|179.91|177.81|3
1654449190000|2022-06-05 17:13:10|179.93|177.83|179.91|177.81|179.93|177.83|179.91|177.81|5
1654449200000|2022-06-05 17:13:20|179.9|177.8|179.89|177.79|179.9|177.8|179.88|177.78|3
1654449210000|2022-06-05 17:13:30|179.9|177.8|179.8|177.7|179.9|177.8|179.73|177.63|12
1654449220000|2022-06-05 17:13:40|179.81|177.71|179.83|177.73|179.86|177.76|179.8|177.7|14
1654449230000|2022-06-05 17:13:50|179.84|177.74|179.85|177.75|179.89|177.79|179.84|177.74|13
1654449240000|2022-06-05 17:14:00|179.88|177.78|179.83|177.73|179.95|177.85|179.8|177.7|22
1654449250000|2022-06-05 17:14:10|179.82|177.72|179.83|177.73|179.84|177.74|179.82|177.72|6
1654449260000|2022-06-05 17:14:20|179.84|177.74|179.93|177.83|179.93|177.83|179.8|177.7|16
1654449270000|2022-06-05 17:14:30|179.94|177.84|179.88|177.78|179.94|177.84|179.82|177.72|16
1654449280000|2022-06-05 17:14:40|179.89|177.79|179.86|177.76|179.93|177.83|179.84|177.74|16
1654449290000|2022-06-05 17:14:50|179.84|177.74|179.83|177.73|179.91|177.81|179.71|177.61|16
1654449300000|2022-06-05 17:15:00|179.84|177.74|179.89|177.79|179.92|177.82|179.83|177.73|13
1654449310000|2022-06-05 17:15:10|179.87|177.77|179.74|177.64|179.91|177.81|179.74|177.64|18
1654449320000|2022-06-05 17:15:20|179.75|177.65|179.86|177.76|179.87|177.77|179.75|177.65|9
1654449330000|2022-06-05 17:15:30|179.92|177.82|180.03|177.93|180.03|177.93|179.91|177.81|9
1654449340000|2022-06-05 17:15:40|180.02|177.92|180.12|178.02|180.16|178.06|179.99|177.89|19
1654449350000|2022-06-05 17:15:50|180.13|178.03|180.35|178.25|180.39|178.29|180.13|178.03|16
1654449360000|2022-06-05 17:16:00|180.38|178.28|180.09|177.99|180.44|178.34|180|177.9|26
1654449370000|2022-06-05 17:16:10|180.14|178.04|180.13|178.03|180.14|178.04|180.11|178.01|8
1654449380000|2022-06-05 17:16:20|180.1|178|180.08|177.98|180.11|178.01|180|177.9|12
1654449390000|2022-06-05 17:16:30|180.05|177.95|180.05|177.95|180.07|177.97|180.04|177.94|9
1654449400000|2022-06-05 17:16:40|180.06|177.96|180.06|177.96|180.07|177.97|180.05|177.95|7
1654449410000|2022-06-05 17:16:50|180.05|177.95|180.05|177.95|180.13|178.03|180.02|177.92|19
1654449420000|2022-06-05 17:17:00|180.07|177.97|180.03|177.93|180.07|177.97|180.03|177.93|6
1654449430000|2022-06-05 17:17:10|179.85|177.75|179.75|177.65|179.85|177.75|179.71|177.61|10
1654449440000|2022-06-05 17:17:20|179.74|177.64|179.73|177.63|179.75|177.65|179.71|177.61|19
1654449450000|2022-06-05 17:17:30|179.72|177.62|179.77|177.67|179.78|177.68|179.63|177.53|19
1654449460000|2022-06-05 17:17:40|179.78|177.68|179.93|177.83|179.93|177.83|179.76|177.66|15
1654449470000|2022-06-05 17:17:50|179.95|177.85|180.23|178.13|180.27|178.17|179.95|177.85|11
1654449480000|2022-06-05 17:18:00|180.22|178.12|180.12|178.02|180.22|178.12|180.1|178|14
1654449490000|2022-06-05 17:18:10|180.13|178.03|180.34|178.24|180.38|178.28|180.12|178.02|20
1654449500000|2022-06-05 17:18:20|180.35|178.25|180.36|178.26|180.38|178.28|180.32|178.22|20
1654449510000|2022-06-05 17:18:30|180.35|178.25|180.45|178.35|180.45|178.35|180.32|178.22|16
1654449520000|2022-06-05 17:18:40|180.49|178.39|180.7|178.6|180.7|178.6|180.48|178.38|9
1654449530000|2022-06-05 17:18:50|180.71|178.61|181.46|179.36|181.62|179.52|180.71|178.61|29
1654449540000|2022-06-05 17:19:00|181.45|179.35|181.23|179.13|181.53|179.43|181.15|179.05|25
1654449550000|2022-06-05 17:19:10|181.24|179.14|181.18|179.08|181.38|179.28|181.15|179.05|26
1654449560000|2022-06-05 17:19:20|181.16|179.06|181.43|179.33|181.43|179.33|181.14|179.04|24
1654449570000|2022-06-05 17:19:30|181.41|179.31|181.4|179.3|181.42|179.32|181.2|179.1|21
1654449580000|2022-06-05 17:19:40|181.41|179.31|181.36|179.26|181.43|179.33|181.15|179.05|17
1654449590000|2022-06-05 17:19:50|181.12|179.02|181.22|179.12|181.24|179.14|181.04|178.94|26
1654449600000|2022-06-05 17:20:00|181.23|179.13|181.16|179.06|181.3|179.2|181.15|179.05|15
1654449610000|2022-06-05 17:20:10|181.18|179.08|181.32|179.22|181.35|179.25|181.18|179.08|22
1654449620000|2022-06-05 17:20:20|181.33|179.23|181.25|179.15|181.41|179.31|181.21|179.11|15
1654449630000|2022-06-05 17:20:30|181.24|179.14|181.42|179.32|181.47|179.37|181.21|179.11|20
1654449640000|2022-06-05 17:20:40|181.41|179.31|181.09|178.99|181.41|179.31|181.09|178.99|20
1654449650000|2022-06-05 17:20:50|181.1|179|180.84|178.74|181.11|179.01|180.84|178.74|26
1654449660000|2022-06-05 17:21:00|180.85|178.75|180.84|178.74|180.96|178.86|180.84|178.74|21
1654449670000|2022-06-05 17:21:10|180.87|178.77|180.67|178.57|180.89|178.79|180.67|178.57|13
1654449680000|2022-06-05 17:21:20|180.64|178.54|180.59|178.49|180.64|178.54|180.55|178.45|15
1654449690000|2022-06-05 17:21:30|180.6|178.5|180.58|178.48|180.61|178.51|180.58|178.48|9
1654449700000|2022-06-05 17:21:40|180.6|178.5|180.24|178.14|180.6|178.5|180.22|178.12|21
1654449710000|2022-06-05 17:21:50|180.26|178.16|180.25|178.15|180.28|178.18|180.24|178.14|16
1654449720000|2022-06-05 17:22:00|180.27|178.17|180.39|178.29|180.48|178.38|180.24|178.14|22
1654449730000|2022-06-05 17:22:10|180.42|178.32|180.65|178.55|180.65|178.55|180.42|178.32|18
1654449740000|2022-06-05 17:22:20|180.67|178.57|180.81|178.71|180.95|178.85|180.67|178.57|18
1654449750000|2022-06-05 17:22:30|180.83|178.73|180.89|178.79|180.89|178.79|180.8|178.7|16
1654449760000|2022-06-05 17:22:40|180.9|178.8|180.94|178.84|180.99|178.89|180.89|178.79|15
1654449770000|2022-06-05 17:22:50|180.92|178.82|180.98|178.88|180.98|178.88|180.9|178.8|17
1654449780000|2022-06-05 17:23:00|180.99|178.89|181.09|178.99|181.1|179|180.97|178.87|16
1654449790000|2022-06-05 17:23:10|181.1|179|181.05|178.95|181.11|179.01|181.02|178.92|18
1654449800000|2022-06-05 17:23:20|181.06|178.96|181.15|179.05|181.17|179.07|181.06|178.96|7
1654449810000|2022-06-05 17:23:30|181.21|179.11|181.59|179.49|181.59|179.49|181.21|179.11|22
1654449820000|2022-06-05 17:23:40|181.6|179.5|181.83|179.73|181.85|179.75|181.53|179.43|24
1654449830000|2022-06-05 17:23:50|181.79|179.69|181.45|179.35|181.83|179.73|181.43|179.33|26
1654449840000|2022-06-05 17:24:00|181.41|179.31|181.36|179.26|181.41|179.31|181.18|179.08|23
1654449850000|2022-06-05 17:24:10|181.37|179.27|181.51|179.41|181.56|179.46|181.36|179.26|19
1654449860000|2022-06-05 17:24:20|181.54|179.44|181.59|179.49|181.73|179.63|181.54|179.44|26
1654449870000|2022-06-05 17:24:30|181.57|179.47|181.61|179.51|181.64|179.54|181.54|179.44|23
1654449880000|2022-06-05 17:24:40|181.6|179.5|181.48|179.38|181.6|179.5|181.43|179.33|25
1654449890000|2022-06-05 17:24:50|181.47|179.37|181.42|179.32|181.48|179.38|181.42|179.32|17
1654449900000|2022-06-05 17:25:00|181.41|179.31|181.43|179.33|181.53|179.43|181.41|179.31|17
1654449910000|2022-06-05 17:25:10|181.44|179.34|182.35|180.25|182.77|180.67|181.41|179.31|26
1654449920000|2022-06-05 17:25:20|182.26|180.16|182.24|180.14|182.4|180.3|182.08|179.98|32
1654449930000|2022-06-05 17:25:30|182.23|180.13|182.34|180.24|182.38|180.28|182.23|180.13|32
1654449940000|2022-06-05 17:25:40|182.35|180.25|182.31|180.21|182.37|180.27|182.26|180.16|20
1654449950000|2022-06-05 17:25:50|182.32|180.22|182.14|180.04|182.34|180.24|182|179.9|27
1654449960000|2022-06-05 17:26:00|182.15|180.05|182.04|179.94|182.24|180.14|182.03|179.93|20
1654449970000|2022-06-05 17:26:10|182.05|179.95|182.12|180.02|182.14|180.04|182.03|179.93|18
1654449980000|2022-06-05 17:26:20|182.2|180.1|182.93|180.83|182.96|180.86|182.2|180.1|26
1654449990000|2022-06-05 17:26:30|182.91|180.81|182.89|180.79|182.92|180.82|182.76|180.66|25
1654450000000|2022-06-05 17:26:40|182.84|180.74|182.86|180.76|182.92|180.82|182.67|180.57|23
1654450010000|2022-06-05 17:26:50|182.89|180.79|183.03|180.93|183.04|180.94|182.89|180.79|22
1654450020000|2022-06-05 17:27:00|183|180.9|182.9|180.8|183|180.9|182.8|180.7|27
1654450030000|2022-06-05 17:27:10|182.91|180.81|182.86|180.76|182.94|180.84|182.82|180.72|24
1654450040000|2022-06-05 17:27:20|182.85|180.75|182.91|180.81|182.93|180.83|182.85|180.75|16
1654450050000|2022-06-05 17:27:30|182.92|180.82|182.94|180.84|182.97|180.87|182.92|180.82|9
1654450060000|2022-06-05 17:27:40|182.95|180.85|183.06|180.96|183.07|180.97|182.95|180.85|13
1654450070000|2022-06-05 17:27:50|183.04|180.94|182.99|180.89|183.06|180.96|182.97|180.87|15
1654450080000|2022-06-05 17:28:00|183|180.9|182.99|180.89|183.01|180.91|182.98|180.88|7
1654450090000|2022-06-05 17:28:10|183|180.9|182.91|180.81|183|180.9|182.91|180.81|11
1654450100000|2022-06-05 17:28:20|182.93|180.83|182.86|180.76|182.95|180.85|182.85|180.75|13
1654450110000|2022-06-05 17:28:30|182.87|180.77|182.86|180.76|182.87|180.77|182.84|180.74|13
1654450120000|2022-06-05 17:28:40|182.87|180.77|182.79|180.69|182.87|180.77|182.79|180.69|13
1654450130000|2022-06-05 17:28:50|182.78|180.68|182.84|180.74|182.86|180.76|182.78|180.68|15
1654450140000|2022-06-05 17:29:00|182.83|180.73|182.81|180.71|182.83|180.73|182.81|180.71|7
1654450150000|2022-06-05 17:29:10|182.8|180.7|182.8|180.7|182.81|180.71|182.78|180.68|14
1654450160000|2022-06-05 17:29:20|182.79|180.69|182.73|180.63|182.79|180.69|182.72|180.62|10
1654450170000|2022-06-05 17:29:30|182.72|180.62|182.55|180.45|182.73|180.63|182.55|180.45|10
1654450180000|2022-06-05 17:29:40|182.53|180.43|182.48|180.38|182.53|180.43|182.39|180.29|23
1654450190000|2022-06-05 17:29:50|182.46|180.36|182.62|180.52|182.63|180.53|182.41|180.31|15
1654450200000|2022-06-05 17:30:00|182.61|180.51|182.64|180.54|182.7|180.6|182.56|180.46|18
1654450210000|2022-06-05 17:30:10|182.61|180.51|182.48|180.38|182.61|180.51|182.46|180.36|19
1654450220000|2022-06-05 17:30:20|182.49|180.39|182.62|180.52|182.63|180.53|182.48|180.38|15
1654450230000|2022-06-05 17:30:30|182.64|180.54|182.7|180.6|182.71|180.61|182.64|180.54|10
1654450240000|2022-06-05 17:30:40|182.66|180.56|182.66|180.56|182.72|180.62|182.65|180.55|15
1654450250000|2022-06-05 17:30:50|182.67|180.57|182.68|180.58|182.68|180.58|182.66|180.56|7
1654450260000|2022-06-05 17:31:00|182.72|180.62|182.91|180.81|182.91|180.81|182.72|180.62|14
1654450270000|2022-06-05 17:31:10|182.9|180.8|182.92|180.82|182.92|180.82|182.84|180.74|10
1654450280000|2022-06-05 17:31:20|182.93|180.83|183.09|180.99|183.09|180.99|182.9|180.8|9
1654450290000|2022-06-05 17:31:30|183.08|180.98|183.23|181.13|183.23|181.13|183.04|180.94|13
1654450300000|2022-06-05 17:31:40|183.22|181.12|183.21|181.11|183.27|181.17|183.21|181.11|13
1654450310000|2022-06-05 17:31:50|183.22|181.12|183.23|181.13|183.3|181.2|183.21|181.11|15
1654450320000|2022-06-05 17:32:00|183.24|181.14|183.26|181.16|183.29|181.19|183.21|181.11|16
1654450330000|2022-06-05 17:32:10|183.25|181.15|183.25|181.15|183.26|181.16|183.22|181.12|11
1654450340000|2022-06-05 17:32:20|183.23|181.13|183.25|181.15|183.27|181.17|183.23|181.13|11
1654450350000|2022-06-05 17:32:30|183.29|181.19|183.28|181.18|183.29|181.19|183.24|181.14|12
1654450360000|2022-06-05 17:32:40|183.29|181.19|183.29|181.19|183.35|181.25|183.27|181.17|16
1654450370000|2022-06-05 17:32:50|183.3|181.2|183.28|181.18|183.36|181.26|183.28|181.18|13
1654450380000|2022-06-05 17:33:00|183.29|181.19|183.29|181.19|183.31|181.21|183.28|181.18|11
1654450390000|2022-06-05 17:33:10|183.28|181.18|183.27|181.17|183.29|181.19|183.27|181.17|10
1654450400000|2022-06-05 17:33:20|183.26|181.16|183.3|181.2|183.3|181.2|183.25|181.15|10
1654450410000|2022-06-05 17:33:30|183.34|181.24|183.33|181.23|183.34|181.24|183.3|181.2|11
1654450420000|2022-06-05 17:33:40|183.32|181.22|183.37|181.27|183.37|181.27|183.27|181.17|15
1654450430000|2022-06-05 17:33:50|183.38|181.28|183.36|181.26|183.39|181.29|183.36|181.26|6
1654450440000|2022-06-05 17:34:00|183.35|181.25|183.31|181.21|183.35|181.25|183.26|181.16|16
1654450450000|2022-06-05 17:34:10|183.3|181.2|183.27|181.17|183.3|181.2|183.27|181.17|9
1654450460000|2022-06-05 17:34:20|183.25|181.15|183.18|181.08|183.27|181.17|183.17|181.07|9
1654450470000|2022-06-05 17:34:30|183.15|181.05|182.94|180.84|183.15|181.05|182.88|180.78|19
1654450480000|2022-06-05 17:34:40|182.93|180.83|183.09|180.99|183.12|181.02|182.93|180.83|10
1654450490000|2022-06-05 17:34:50|183.08|180.98|183.12|181.02|183.12|181.02|182.98|180.88|21
1654450500000|2022-06-05 17:35:00|183.11|181.01|183.23|181.13|183.23|181.13|183.09|180.99|16
1654450510000|2022-06-05 17:35:10|183.2|181.1|183.27|181.17|183.3|181.2|183.19|181.09|20
1654450520000|2022-06-05 17:35:20|183.28|181.18|183.27|181.17|183.28|181.18|183.23|181.13|12
1654450530000|2022-06-05 17:35:30|183.28|181.18|183.27|181.17|183.28|181.18|183.25|181.15|7
1654450540000|2022-06-05 17:35:40|183.26|181.16|183.27|181.17|183.29|181.19|183.26|181.16|6
1654450550000|2022-06-05 17:35:50|183.28|181.18|183.24|181.14|183.28|181.18|183.23|181.13|7
1654450560000|2022-06-05 17:36:00|183.22|181.12|183.25|181.15|183.27|181.17|183.21|181.11|13
1654450570000|2022-06-05 17:36:10|183.23|181.13|183.17|181.07|183.26|181.16|183.16|181.06|19
1654450580000|2022-06-05 17:36:20|183.16|181.06|182.85|180.75|183.16|181.06|182.84|180.74|25
1654450590000|2022-06-05 17:36:30|182.86|180.76|182.92|180.82|182.92|180.82|182.86|180.76|13
1654450600000|2022-06-05 17:36:40|182.91|180.81|182.98|180.88|183.02|180.92|182.91|180.81|14
1654450610000|2022-06-05 17:36:50|182.97|180.87|183|180.9|183|180.9|182.97|180.87|6
1654450620000|2022-06-05 17:37:00|182.99|180.89|182.91|180.81|182.99|180.89|182.86|180.76|14
1654450630000|2022-06-05 17:37:10|182.92|180.82|182.99|180.89|183.07|180.97|182.92|180.82|12
1654450640000|2022-06-05 17:37:20|182.97|180.87|183.07|180.97|183.08|180.98|182.97|180.87|10
1654450650000|2022-06-05 17:37:30|183.05|180.95|183.07|180.97|183.07|180.97|183.05|180.95|2
1654450670000|2022-06-05 17:37:50|183.08|180.98|183.08|180.98|183.08|180.98|183.07|180.97|9
1654450680000|2022-06-05 17:38:00|183.07|180.97|183.35|181.25|183.35|181.25|183.07|180.97|13
1654450690000|2022-06-05 17:38:10|183.37|181.27|183.41|181.31|183.43|181.33|183.34|181.24|13
1654450700000|2022-06-05 17:38:20|183.39|181.29|183.39|181.29|183.39|181.29|183.38|181.28|3
1654450710000|2022-06-05 17:38:30|183.37|181.27|183.33|181.23|183.37|181.27|183.32|181.22|4
1654450720000|2022-06-05 17:38:40|183.35|181.25|183.35|181.25|183.36|181.26|183.33|181.23|8
1654450730000|2022-06-05 17:38:50|183.33|181.23|183.38|181.28|183.38|181.28|183.33|181.23|11
1654450740000|2022-06-05 17:39:00|183.39|181.29|183.41|181.31|183.43|181.33|183.39|181.29|7
1654450750000|2022-06-05 17:39:10|183.4|181.3|183.39|181.29|183.41|181.31|183.38|181.28|10
1654450760000|2022-06-05 17:39:20|183.41|181.31|183.34|181.24|183.41|181.31|183.34|181.24|5
1654450770000|2022-06-05 17:39:30|183.33|181.23|183.29|181.19|183.33|181.23|183.29|181.19|7
1654450780000|2022-06-05 17:39:40|183.28|181.18|183.37|181.27|183.38|181.28|183.28|181.18|7
1654450790000|2022-06-05 17:39:50|183.38|181.28|183.41|181.31|183.44|181.34|183.38|181.28|10
1654450800000|2022-06-05 17:40:00|183.4|181.3|183.71|181.61|183.72|181.62|183.39|181.29|16
1654450810000|2022-06-05 17:40:10|183.69|181.59|183.62|181.52|183.7|181.6|183.62|181.52|16
1654450820000|2022-06-05 17:40:20|183.63|181.53|183.56|181.46|183.63|181.53|183.56|181.46|11
1654450830000|2022-06-05 17:40:30|183.55|181.45|183.49|181.39|183.57|181.47|183.48|181.38|16
1654450840000|2022-06-05 17:40:40|183.5|181.4|183.38|181.28|183.5|181.4|183.35|181.25|14
1654450850000|2022-06-05 17:40:50|183.37|181.27|183.43|181.33|183.43|181.33|183.33|181.23|19
1654450860000|2022-06-05 17:41:00|183.42|181.32|183.39|181.29|183.43|181.33|183.37|181.27|11
1654450870000|2022-06-05 17:41:10|183.38|181.28|183.37|181.27|183.4|181.3|183.37|181.27|9
1654450880000|2022-06-05 17:41:20|183.38|181.28|183.47|181.37|183.47|181.37|183.38|181.28|7
1654450890000|2022-06-05 17:41:30|183.45|181.35|183.45|181.35|183.45|181.35|183.45|181.35|1
1654450900000|2022-06-05 17:41:40|183.38|181.28|183.35|181.25|183.38|181.28|183.33|181.23|10
1654450910000|2022-06-05 17:41:50|183.36|181.26|183.34|181.24|183.38|181.28|183.32|181.22|9
1654450920000|2022-06-05 17:42:00|183.35|181.25|183.37|181.27|183.45|181.35|183.31|181.21|16
1654450930000|2022-06-05 17:42:10|183.4|181.3|183.41|181.31|183.42|181.32|183.4|181.3|8
1654450940000|2022-06-05 17:42:20|183.44|181.34|183.41|181.31|183.44|181.34|183.41|181.31|5
1654450950000|2022-06-05 17:42:30|183.4|181.3|183.43|181.33|183.43|181.33|183.35|181.25|11
1654450960000|2022-06-05 17:42:40|183.42|181.32|183.43|181.33|183.44|181.34|183.41|181.31|6
1654450970000|2022-06-05 17:42:50|183.42|181.32|183.44|181.34|183.44|181.34|183.39|181.29|8
1654450980000|2022-06-05 17:43:00|183.43|181.33|183.34|181.24|183.43|181.33|183.3|181.2|17
1654450990000|2022-06-05 17:43:10|183.35|181.25|183.39|181.29|183.39|181.29|183.34|181.24|10
1654451000000|2022-06-05 17:43:20|183.4|181.3|183.36|181.26|183.41|181.31|183.36|181.26|9
1654451010000|2022-06-05 17:43:30|183.35|181.25|183.27|181.17|183.39|181.29|183.27|181.17|9
1654451020000|2022-06-05 17:43:40|183.29|181.19|183.27|181.17|183.3|181.2|183.27|181.17|4
1654451030000|2022-06-05 17:43:50|183.26|181.16|183.25|181.15|183.26|181.16|183.21|181.11|7
1654451040000|2022-06-05 17:44:00|183.27|181.17|183.31|181.21|183.31|181.21|183.27|181.17|4
1654451050000|2022-06-05 17:44:10|183.32|181.22|183.32|181.22|183.32|181.22|183.32|181.22|1
1654451070000|2022-06-05 17:44:30|183.33|181.23|183.33|181.23|183.33|181.23|183.3|181.2|7
1654451080000|2022-06-05 17:44:40|183.32|181.22|183.32|181.22|183.33|181.23|183.31|181.21|7
1654451090000|2022-06-05 17:44:50|183.31|181.21|183.36|181.26|183.36|181.26|183.3|181.2|4
1654451100000|2022-06-05 17:45:00|183.37|181.27|183.37|181.27|183.37|181.27|183.36|181.26|3
1654451110000|2022-06-05 17:45:10|183.36|181.26|183.43|181.33|183.44|181.34|183.36|181.26|9
1654451120000|2022-06-05 17:45:20|183.42|181.32|183.42|181.32|183.44|181.34|183.41|181.31|9
1654451130000|2022-06-05 17:45:30|183.43|181.33|183.44|181.34|183.44|181.34|183.43|181.33|4
1654451140000|2022-06-05 17:45:40|183.43|181.33|183.48|181.38|183.48|181.38|183.43|181.33|4
1654451150000|2022-06-05 17:45:50|183.51|181.41|183.61|181.51|183.65|181.55|183.51|181.41|14
1654451160000|2022-06-05 17:46:00|183.62|181.52|183.5|181.4|183.65|181.55|183.5|181.4|13
1654451170000|2022-06-05 17:46:10|183.51|181.41|183.58|181.48|183.58|181.48|183.48|181.38|14
1654451180000|2022-06-05 17:46:20|183.59|181.49|183.52|181.42|183.62|181.52|183.5|181.4|16
1654451190000|2022-06-05 17:46:30|183.49|181.39|183.34|181.24|183.49|181.39|183.31|181.21|13
1654451200000|2022-06-05 17:46:40|183.33|181.23|183.45|181.35|183.46|181.36|183.33|181.23|10
1654451210000|2022-06-05 17:46:50|183.47|181.37|183.46|181.36|183.47|181.37|183.46|181.36|4
1654451220000|2022-06-05 17:47:00|183.47|181.37|183.46|181.36|183.54|181.44|183.46|181.36|13
1654451230000|2022-06-05 17:47:10|183.48|181.38|183.46|181.36|183.48|181.38|183.46|181.36|5
1654451240000|2022-06-05 17:47:20|183.45|181.35|183.47|181.37|183.47|181.37|183.39|181.29|10
1654451250000|2022-06-05 17:47:30|183.48|181.38|183.54|181.44|183.57|181.47|183.48|181.38|8
1654451260000|2022-06-05 17:47:40|183.55|181.45|183.51|181.41|183.55|181.45|183.51|181.41|3
1654451270000|2022-06-05 17:47:50|183.53|181.43|183.52|181.42|183.54|181.44|183.52|181.42|4
1654451280000|2022-06-05 17:48:00|183.51|181.41|183.48|181.38|183.51|181.41|183.47|181.37|15
1654451290000|2022-06-05 17:48:10|183.47|181.37|183.52|181.42|183.52|181.42|183.47|181.37|12
1654451300000|2022-06-05 17:48:20|183.55|181.45|183.52|181.42|183.61|181.51|183.51|181.41|18
1654451310000|2022-06-05 17:48:30|183.53|181.43|183.5|181.4|183.54|181.44|183.5|181.4|7
1654451320000|2022-06-05 17:48:40|183.51|181.41|183.36|181.26|183.51|181.41|183.35|181.25|12
1654451330000|2022-06-05 17:48:50|183.35|181.25|183.37|181.27|183.4|181.3|183.34|181.24|16
1654451340000|2022-06-05 17:49:00|183.38|181.28|183.49|181.39|183.5|181.4|183.38|181.28|8
1654451350000|2022-06-05 17:49:10|183.46|181.36|183.52|181.42|183.57|181.47|183.46|181.36|9
1654451360000|2022-06-05 17:49:20|183.53|181.43|183.47|181.37|183.53|181.43|183.45|181.35|15
1654451370000|2022-06-05 17:49:30|183.5|181.4|183.52|181.42|183.56|181.46|183.48|181.38|19
1654451380000|2022-06-05 17:49:40|183.51|181.41|183.61|181.51|183.62|181.52|183.51|181.41|11
1654451390000|2022-06-05 17:49:50|183.6|181.5|183.5|181.4|183.6|181.5|183.49|181.39|13
1654451400000|2022-06-05 17:50:00|183.49|181.39|183.56|181.46|183.56|181.46|183.49|181.39|15
1654451410000|2022-06-05 17:50:10|183.52|181.42|183.5|181.4|183.53|181.43|183.49|181.39|11
1654451430000|2022-06-05 17:50:30|183.49|181.39|183.49|181.39|183.51|181.41|183.48|181.38|8
1654451440000|2022-06-05 17:50:40|183.5|181.4|183.51|181.41|183.51|181.41|183.5|181.4|2
1654451450000|2022-06-05 17:50:50|183.58|181.48|183.47|181.37|183.58|181.48|183.47|181.37|9
1654451460000|2022-06-05 17:51:00|183.45|181.35|183.48|181.38|183.5|181.4|183.44|181.34|12
1654451470000|2022-06-05 17:51:10|183.49|181.39|183.47|181.37|183.5|181.4|183.45|181.35|12
1654451480000|2022-06-05 17:51:20|183.48|181.38|183.47|181.37|183.48|181.38|183.46|181.36|8
1654451490000|2022-06-05 17:51:30|183.46|181.36|183.44|181.34|183.49|181.39|183.43|181.33|12
1654451500000|2022-06-05 17:51:40|183.48|181.38|183.41|181.31|183.48|181.38|183.41|181.31|7
1654451510000|2022-06-05 17:51:50|183.45|181.35|183.48|181.38|183.48|181.38|183.45|181.35|3
1654451520000|2022-06-05 17:52:00|183.47|181.37|183.56|181.46|183.56|181.46|183.47|181.37|9
1654451530000|2022-06-05 17:52:10|183.55|181.45|183.51|181.41|183.55|181.45|183.51|181.41|8
1654451540000|2022-06-05 17:52:20|183.52|181.42|183.47|181.37|183.52|181.42|183.47|181.37|9
1654451550000|2022-06-05 17:52:30|183.48|181.38|183.5|181.4|183.5|181.4|183.48|181.38|5
1654451560000|2022-06-05 17:52:40|183.51|181.41|183.51|181.41|183.52|181.42|183.51|181.41|7
1654451570000|2022-06-05 17:52:50|183.52|181.42|183.58|181.48|183.59|181.49|183.51|181.41|5
1654451580000|2022-06-05 17:53:00|183.57|181.47|183.47|181.37|183.57|181.47|183.47|181.37|12
1654451590000|2022-06-05 17:53:10|183.49|181.39|183.43|181.33|183.49|181.39|183.38|181.28|21
1654451600000|2022-06-05 17:53:20|183.42|181.32|183.45|181.35|183.46|181.36|183.42|181.32|8
1654451610000|2022-06-05 17:53:30|183.42|181.32|183.44|181.34|183.44|181.34|183.4|181.3|12
1654451620000|2022-06-05 17:53:40|183.48|181.38|183.41|181.31|183.49|181.39|183.41|181.31|17
1654451630000|2022-06-05 17:53:50|183.42|181.32|183.48|181.38|183.48|181.38|183.41|181.31|8
1654451640000|2022-06-05 17:54:00|183.45|181.35|183.42|181.32|183.47|181.37|183.41|181.31|8
1654451650000|2022-06-05 17:54:10|183.41|181.31|183.39|181.29|183.41|181.31|183.34|181.24|16
1654451660000|2022-06-05 17:54:20|183.38|181.28|183.39|181.29|183.42|181.32|183.35|181.25|15
1654451670000|2022-06-05 17:54:30|183.42|181.32|183.4|181.3|183.42|181.32|183.4|181.3|6
1654451680000|2022-06-05 17:54:40|183.41|181.31|183.45|181.35|183.47|181.37|183.41|181.31|10
1654451690000|2022-06-05 17:54:50|183.46|181.36|183.4|181.3|183.46|181.36|183.39|181.29|11
1654451700000|2022-06-05 17:55:00|183.41|181.31|183.49|181.39|183.52|181.42|183.41|181.31|11
1654451710000|2022-06-05 17:55:10|183.5|181.4|183.46|181.36|183.5|181.4|183.46|181.36|4
1654451720000|2022-06-05 17:55:20|183.45|181.35|183.45|181.35|183.47|181.37|183.4|181.3|14
1654451730000|2022-06-05 17:55:30|183.46|181.36|183.53|181.43|183.55|181.45|183.46|181.36|5
1654451740000|2022-06-05 17:55:40|183.55|181.45|183.5|181.4|183.55|181.45|183.48|181.38|12
1654451750000|2022-06-05 17:55:50|183.49|181.39|183.5|181.4|183.5|181.4|183.49|181.39|2
1654451760000|2022-06-05 17:56:00|183.54|181.44|183.54|181.44|183.55|181.45|183.53|181.43|4
1654451770000|2022-06-05 17:56:10|183.53|181.43|183.45|181.35|183.53|181.43|183.42|181.32|10
1654451780000|2022-06-05 17:56:20|183.46|181.36|183.55|181.45|183.55|181.45|183.46|181.36|5
1654451790000|2022-06-05 17:56:30|183.53|181.43|183.54|181.44|183.54|181.44|183.53|181.43|2
1654451800000|2022-06-05 17:56:40|183.55|181.45|183.55|181.45|183.56|181.46|183.55|181.45|3
1654451810000|2022-06-05 17:56:50|183.54|181.44|183.54|181.44|183.55|181.45|183.54|181.44|5
1654451820000|2022-06-05 17:57:00|183.5|181.4|183.52|181.42|183.52|181.42|183.5|181.4|5
1654451830000|2022-06-05 17:57:10|183.55|181.45|183.57|181.47|183.59|181.49|183.55|181.45|4
1654451840000|2022-06-05 17:57:20|183.56|181.46|183.54|181.44|183.56|181.46|183.53|181.43|8
1654451850000|2022-06-05 17:57:30|183.55|181.45|183.58|181.48|183.58|181.48|183.55|181.45|3
1654451860000|2022-06-05 17:57:40|183.57|181.47|183.57|181.47|183.58|181.48|183.57|181.47|5
1654451870000|2022-06-05 17:57:50|183.58|181.48|183.58|181.48|183.58|181.48|183.57|181.47|3
1654451880000|2022-06-05 17:58:00|183.59|181.49|183.63|181.53|183.63|181.53|183.59|181.49|6
1654451890000|2022-06-05 17:58:10|183.65|181.55|183.71|181.61|183.71|181.61|183.65|181.55|7
1654451900000|2022-06-05 17:58:20|183.72|181.62|183.65|181.55|183.73|181.63|183.65|181.55|7
1654451910000|2022-06-05 17:58:30|183.66|181.56|183.69|181.59|183.69|181.59|183.66|181.56|4
1654451920000|2022-06-05 17:58:40|183.68|181.58|183.68|181.58|183.69|181.59|183.68|181.58|5
1654451930000|2022-06-05 17:58:50|183.67|181.57|183.65|181.55|183.67|181.57|183.6|181.5|7
1654451940000|2022-06-05 17:59:00|183.64|181.54|183.51|181.41|183.66|181.56|183.5|181.4|10
1654451950000|2022-06-05 17:59:10|183.52|181.42|183.53|181.43|183.54|181.44|183.52|181.42|9
1654451960000|2022-06-05 17:59:20|183.52|181.42|183.52|181.42|183.52|181.42|183.51|181.41|3
1654451970000|2022-06-05 17:59:30|183.53|181.43|183.63|181.53|183.65|181.55|183.53|181.43|5
1654452000000|2022-06-05 18:00:00|183.66|181.56|183.73|181.63|183.8|181.7|183.66|181.56|21
1654452010000|2022-06-05 18:00:10|183.69|181.59|183.7|181.6|183.7|181.6|183.57|181.47|16
1654452020000|2022-06-05 18:00:20|183.67|181.57|183.73|181.63|183.75|181.65|183.67|181.57|8
1654452030000|2022-06-05 18:00:30|183.75|181.65|183.82|181.72|183.82|181.72|183.73|181.63|7
1654452040000|2022-06-05 18:00:40|183.8|181.7|183.82|181.72|183.83|181.73|183.8|181.7|14
1654452050000|2022-06-05 18:00:50|183.83|181.73|183.8|181.7|183.83|181.73|183.8|181.7|10
1654452060000|2022-06-05 18:01:00|183.81|181.71|183.86|181.76|183.91|181.81|183.8|181.7|13
1654452070000|2022-06-05 18:01:10|183.97|181.87|184.1|182|184.1|182|183.97|181.87|18
1654452080000|2022-06-05 18:01:20|184.11|182.01|184.18|182.08|184.25|182.15|184.11|182.01|14
1654452090000|2022-06-05 18:01:30|184.17|182.07|184.14|182.04|184.17|182.07|184.14|182.04|6
1654452100000|2022-06-05 18:01:40|184.15|182.05|184.18|182.08|184.18|182.08|184.15|182.05|4
1654452110000|2022-06-05 18:01:50|184.21|182.11|184.22|182.12|184.26|182.16|184.18|182.08|10
1654452120000|2022-06-05 18:02:00|184.19|182.09|184.24|182.14|184.26|182.16|184.19|182.09|15
1654452130000|2022-06-05 18:02:10|184.23|182.13|184.22|182.12|184.24|182.14|184.2|182.1|10
1654452140000|2022-06-05 18:02:20|184.21|182.11|184.21|182.11|184.23|182.13|184.2|182.1|6
1654452150000|2022-06-05 18:02:30|184.2|182.1|184.25|182.15|184.25|182.15|184.2|182.1|11
1654452160000|2022-06-05 18:02:40|184.26|182.16|184.31|182.21|184.31|182.21|184.25|182.15|7
1654452170000|2022-06-05 18:02:50|184.3|182.2|184.21|182.11|184.31|182.21|184.2|182.1|14
1654452180000|2022-06-05 18:03:00|184.23|182.13|184.23|182.13|184.26|182.16|184.2|182.1|14
1654452190000|2022-06-05 18:03:10|184.22|182.12|184.1|182|184.22|182.12|184.1|182|15
1654452200000|2022-06-05 18:03:20|184.09|181.99|184.07|181.97|184.1|182|184.07|181.97|9
1654452210000|2022-06-05 18:03:30|184.05|181.95|183.86|181.76|184.05|181.95|183.86|181.76|17
1654452220000|2022-06-05 18:03:40|183.83|181.73|183.74|181.64|183.83|181.73|183.67|181.57|17
1654452230000|2022-06-05 18:03:50|183.73|181.63|183.65|181.55|183.74|181.64|183.63|181.53|18
1654452240000|2022-06-05 18:04:00|183.64|181.54|183.77|181.67|183.82|181.72|183.64|181.54|18
1654452250000|2022-06-05 18:04:10|183.76|181.66|183.77|181.67|183.81|181.71|183.75|181.65|18
1654452260000|2022-06-05 18:04:20|183.8|181.7|183.85|181.75|183.85|181.75|183.77|181.67|7
1654452270000|2022-06-05 18:04:30|183.86|181.76|183.87|181.77|183.89|181.79|183.86|181.76|7
1654452280000|2022-06-05 18:04:40|183.85|181.75|183.84|181.74|183.86|181.76|183.83|181.73|6
1654452290000|2022-06-05 18:04:50|183.85|181.75|183.85|181.75|183.88|181.78|183.85|181.75|6
1654452300000|2022-06-05 18:05:00|183.84|181.74|183.87|181.77|183.89|181.79|183.82|181.72|15
1654452310000|2022-06-05 18:05:10|183.86|181.76|183.9|181.8|183.9|181.8|183.84|181.74|11
1654452320000|2022-06-05 18:05:20|183.89|181.79|183.89|181.79|183.9|181.8|183.89|181.79|3
1654452330000|2022-06-05 18:05:30|183.88|181.78|183.9|181.8|183.91|181.81|183.88|181.78|7
1654452340000|2022-06-05 18:05:40|183.91|181.81|183.92|181.82|183.92|181.82|183.91|181.81|6
1654452350000|2022-06-05 18:05:50|183.91|181.81|183.92|181.82|183.92|181.82|183.9|181.8|7
1654452360000|2022-06-05 18:06:00|183.93|181.83|183.89|181.79|183.93|181.83|183.89|181.79|8
1654452370000|2022-06-05 18:06:10|183.9|181.8|183.86|181.76|183.91|181.81|183.83|181.73|12
1654452380000|2022-06-05 18:06:20|183.87|181.77|183.89|181.79|183.89|181.79|183.86|181.76|12
1654452390000|2022-06-05 18:06:30|183.88|181.78|183.88|181.78|183.91|181.81|183.87|181.77|8
1654452400000|2022-06-05 18:06:40|183.89|181.79|183.89|181.79|183.92|181.82|183.89|181.79|8
1654452410000|2022-06-05 18:06:50|183.9|181.8|183.9|181.8|183.92|181.82|183.89|181.79|9
1654452420000|2022-06-05 18:07:00|183.89|181.79|183.92|181.82|183.92|181.82|183.89|181.79|4
1654452430000|2022-06-05 18:07:10|183.94|181.84|183.93|181.83|183.94|181.84|183.91|181.81|10
1654452440000|2022-06-05 18:07:20|183.92|181.82|183.88|181.78|183.93|181.83|183.87|181.77|12
1654452450000|2022-06-05 18:07:30|183.89|181.79|183.87|181.77|183.91|181.81|183.87|181.77|9
1654452460000|2022-06-05 18:07:40|183.88|181.78|183.72|181.62|183.89|181.79|183.72|181.62|9
1654452470000|2022-06-05 18:07:50|183.71|181.61|183.64|181.54|183.78|181.68|183.64|181.54|13
1654452480000|2022-06-05 18:08:00|183.65|181.55|183.52|181.42|183.68|181.58|183.49|181.39|20
1654452490000|2022-06-05 18:08:10|183.51|181.41|183.51|181.41|183.52|181.42|183.47|181.37|12
1654452500000|2022-06-05 18:08:20|183.5|181.4|183.48|181.38|183.53|181.43|183.46|181.36|14
1654452510000|2022-06-05 18:08:30|183.49|181.39|183.52|181.42|183.52|181.42|183.49|181.39|8
1654452520000|2022-06-05 18:08:40|183.51|181.41|183.49|181.39|183.51|181.41|183.48|181.38|4
1654452530000|2022-06-05 18:08:50|183.53|181.43|183.47|181.37|183.55|181.45|183.46|181.36|10
1654452540000|2022-06-05 18:09:00|183.48|181.38|183.48|181.38|183.51|181.41|183.48|181.38|10
1654452550000|2022-06-05 18:09:10|183.49|181.39|183.48|181.38|183.49|181.39|183.48|181.38|2
1654452560000|2022-06-05 18:09:20|183.47|181.37|183.44|181.34|183.47|181.37|183.44|181.34|2
1654452570000|2022-06-05 18:09:30|183.41|181.31|183.38|181.28|183.41|181.31|183.38|181.28|5
1654452580000|2022-06-05 18:09:40|183.37|181.27|183.14|181.04|183.39|181.29|183.14|181.04|10
1654452590000|2022-06-05 18:09:50|183.12|181.02|182.39|180.29|183.12|181.02|182.18|180.08|33
1654452600000|2022-06-05 18:10:00|182.42|180.32|182.54|180.44|182.59|180.49|182.42|180.32|19
1654452610000|2022-06-05 18:10:10|182.56|180.46|182.55|180.45|182.56|180.46|182.54|180.44|8
1654452620000|2022-06-05 18:10:20|182.58|180.48|182.55|180.45|182.58|180.48|182.54|180.44|12
1654452630000|2022-06-05 18:10:30|182.59|180.49|182.7|180.6|182.71|180.61|182.59|180.49|15
1654452640000|2022-06-05 18:10:40|182.71|180.61|182.74|180.64|182.74|180.64|182.71|180.61|6
1654452650000|2022-06-05 18:10:50|182.75|180.65|182.77|180.67|182.77|180.67|182.75|180.65|7
1654452660000|2022-06-05 18:11:00|182.78|180.68|182.74|180.64|182.78|180.68|182.74|180.64|10
1654452670000|2022-06-05 18:11:10|182.72|180.62|182.63|180.53|182.72|180.62|182.56|180.46|15
1654452680000|2022-06-05 18:11:20|182.66|180.56|182.64|180.54|182.66|180.56|182.63|180.53|4
1654452690000|2022-06-05 18:11:30|182.67|180.57|182.65|180.55|182.69|180.59|182.63|180.53|13
1654452700000|2022-06-05 18:11:40|182.66|180.56|181.94|179.84|182.66|180.56|181.83|179.73|20
1654452710000|2022-06-05 18:11:50|181.91|179.81|181.85|179.75|181.94|179.84|181.83|179.73|23
1654452720000|2022-06-05 18:12:00|181.87|179.77|181.97|179.87|182.12|180.02|181.87|179.77|20
1654452730000|2022-06-05 18:12:10|181.98|179.88|182.1|180|182.13|180.03|181.96|179.86|20
1654452740000|2022-06-05 18:12:20|182.09|179.99|182.09|179.99|182.11|180.01|182.07|179.97|14
1654452750000|2022-06-05 18:12:30|182.08|179.98|181.31|179.21|182.12|180.02|181.23|179.13|27
1654452760000|2022-06-05 18:12:40|181.38|179.28|181.59|179.49|181.67|179.57|181.38|179.28|20
1654452770000|2022-06-05 18:12:50|181.58|179.48|181.6|179.5|181.64|179.54|181.58|179.48|18
1654452780000|2022-06-05 18:13:00|181.61|179.51|181.84|179.74|181.89|179.79|181.5|179.4|19
1654452790000|2022-06-05 18:13:10|181.85|179.75|181.86|179.76|181.86|179.76|181.85|179.75|4
1654452800000|2022-06-05 18:13:20|181.9|179.8|181.91|179.81|181.93|179.83|181.89|179.79|5
1654452820000|2022-06-05 18:13:40|181.95|179.85|181.9|179.8|181.95|179.85|181.9|179.8|5
1654452830000|2022-06-05 18:13:50|181.92|179.82|181.93|179.83|181.93|179.83|181.92|179.82|2
1654452840000|2022-06-05 18:14:00|181.94|179.84|182.02|179.92|182.02|179.92|181.94|179.84|11
1654452850000|2022-06-05 18:14:10|182.13|180.03|182.1|180|182.14|180.04|182.1|180|11
1654452860000|2022-06-05 18:14:20|182.11|180.01|182.1|180|182.14|180.04|182.1|180|7
1654452870000|2022-06-05 18:14:30|182.11|180.01|182.1|180|182.11|180.01|182.1|180|4
1654452880000|2022-06-05 18:14:40|182.14|180.04|182.14|180.04|182.14|180.04|182.13|180.03|3
1654452890000|2022-06-05 18:14:50|182.15|180.05|182.15|180.05|182.15|180.05|182.14|180.04|5
1654452910000|2022-06-05 18:15:10|182.14|180.04|182.15|180.05|182.15|180.05|182.14|180.04|2
1654452920000|2022-06-05 18:15:20|182.14|180.04|182.15|180.05|182.15|180.05|182.14|180.04|2
1654452930000|2022-06-05 18:15:30|182.16|180.06|182.14|180.04|182.16|180.06|182.14|180.04|7
1654452940000|2022-06-05 18:15:40|182.15|180.05|182.65|180.55|182.65|180.55|182.15|180.05|11
1654452950000|2022-06-05 18:15:50|182.64|180.54|182.61|180.51|182.64|180.54|182.48|180.38|21
1654452960000|2022-06-05 18:16:00|182.63|180.53|182.62|180.52|182.63|180.53|182.59|180.49|11
1654452970000|2022-06-05 18:16:10|182.63|180.53|182.74|180.64|182.74|180.64|182.63|180.53|5
1654452980000|2022-06-05 18:16:20|182.73|180.63|182.7|180.6|182.73|180.63|182.68|180.58|8
1654452990000|2022-06-05 18:16:30|182.69|180.59|182.61|180.51|182.72|180.62|182.6|180.5|10
1654453000000|2022-06-05 18:16:40|182.64|180.54|182.74|180.64|182.74|180.64|182.63|180.53|10
1654453010000|2022-06-05 18:16:50|182.7|180.6|182.74|180.64|182.74|180.64|182.7|180.6|10
1654453020000|2022-06-05 18:17:00|182.73|180.63|182.72|180.62|182.74|180.64|182.62|180.52|13
1654453030000|2022-06-05 18:17:10|182.7|180.6|182.72|180.62|182.72|180.62|182.69|180.59|10
1654453040000|2022-06-05 18:17:20|182.71|180.61|182.71|180.61|182.74|180.64|182.7|180.6|7
1654453050000|2022-06-05 18:17:30|182.72|180.62|182.72|180.62|182.72|180.62|182.72|180.62|1
1654453060000|2022-06-05 18:17:40|182.71|180.61|182.72|180.62|182.72|180.62|182.71|180.61|10
1654453070000|2022-06-05 18:17:50|182.71|180.61|182.73|180.63|182.73|180.63|182.71|180.61|3
1654453080000|2022-06-05 18:18:00|182.74|180.64|182.76|180.66|182.76|180.66|182.74|180.64|3
1654453090000|2022-06-05 18:18:10|182.75|180.65|182.74|180.64|182.75|180.65|182.74|180.64|2
1654453100000|2022-06-05 18:18:20|182.75|180.65|182.62|180.52|182.75|180.65|182.62|180.52|7
1654453110000|2022-06-05 18:18:30|182.63|180.53|182.76|180.66|182.76|180.66|182.63|180.53|10
1654453120000|2022-06-05 18:18:40|182.73|180.63|182.72|180.62|182.75|180.65|182.72|180.62|10
1654453130000|2022-06-05 18:18:50|182.71|180.61|182.7|180.6|182.74|180.64|182.7|180.6|12
1654453140000|2022-06-05 18:19:00|182.71|180.61|183.3|181.2|183.36|181.26|182.7|180.6|25
1654453150000|2022-06-05 18:19:10|183.31|181.21|183.27|181.17|183.38|181.28|183.25|181.15|17
1654453160000|2022-06-05 18:19:20|183.26|181.16|183.35|181.25|183.43|181.33|183.25|181.15|22
1654453170000|2022-06-05 18:19:30|183.33|181.23|183.51|181.41|183.53|181.43|183.33|181.23|9
1654453180000|2022-06-05 18:19:40|183.5|181.4|183.51|181.41|183.55|181.45|183.5|181.4|11
1654453190000|2022-06-05 18:19:50|183.52|181.42|183.51|181.41|183.55|181.45|183.49|181.39|16
1654453200000|2022-06-05 18:20:00|183.49|181.39|183.54|181.44|183.54|181.44|183.49|181.39|7
1654453210000|2022-06-05 18:20:10|183.52|181.42|183.49|181.39|183.53|181.43|183.49|181.39|9
1654453220000|2022-06-05 18:20:20|183.5|181.4|183.46|181.36|183.5|181.4|183.46|181.36|7
1654453230000|2022-06-05 18:20:30|183.45|181.35|183.31|181.21|183.45|181.35|183.31|181.21|17
1654453240000|2022-06-05 18:20:40|183.3|181.2|183.27|181.17|183.3|181.2|183.27|181.17|9
1654453250000|2022-06-05 18:20:50|183.28|181.18|183.32|181.22|183.33|181.23|183.27|181.17|9
1654453260000|2022-06-05 18:21:00|183.33|181.23|183.43|181.33|183.43|181.33|183.33|181.23|7
1654453270000|2022-06-05 18:21:10|183.46|181.36|183.51|181.41|183.51|181.41|183.46|181.36|6
1654453280000|2022-06-05 18:21:20|183.52|181.42|183.54|181.44|183.58|181.48|183.52|181.42|6
1654453290000|2022-06-05 18:21:30|183.53|181.43|183.57|181.47|183.57|181.47|183.53|181.43|6
1654453300000|2022-06-05 18:21:40|183.58|181.48|183.55|181.45|183.58|181.48|183.54|181.44|4
1654453310000|2022-06-05 18:21:50|183.56|181.46|183.56|181.46|183.57|181.47|183.55|181.45|7
1654453320000|2022-06-05 18:22:00|183.55|181.45|183.56|181.46|183.56|181.46|183.55|181.45|2
1654453330000|2022-06-05 18:22:10|183.57|181.47|183.55|181.45|183.58|181.48|183.54|181.44|4
1654453340000|2022-06-05 18:22:20|183.53|181.43|183.53|181.43|183.53|181.43|183.53|181.43|1
1654453350000|2022-06-05 18:22:30|183.52|181.42|183.52|181.42|183.53|181.43|183.52|181.42|3
1654453360000|2022-06-05 18:22:40|183.53|181.43|183.52|181.42|183.53|181.43|183.52|181.42|2
1654453370000|2022-06-05 18:22:50|183.53|181.43|183.59|181.49|183.59|181.49|183.53|181.43|6
1654453380000|2022-06-05 18:23:00|183.57|181.47|183.57|181.47|183.58|181.48|183.55|181.45|6
1654453390000|2022-06-05 18:23:10|183.56|181.46|183.55|181.45|183.56|181.46|183.52|181.42|7
1654453400000|2022-06-05 18:23:20|183.54|181.44|183.54|181.44|183.54|181.44|183.54|181.44|1
1654453410000|2022-06-05 18:23:30|183.56|181.46|183.56|181.46|183.56|181.46|183.56|181.46|1
1654453420000|2022-06-05 18:23:40|183.59|181.49|183.54|181.44|183.59|181.49|183.54|181.44|9
1654453430000|2022-06-05 18:23:50|183.53|181.43|183.57|181.47|183.57|181.47|183.52|181.42|4
1654453450000|2022-06-05 18:24:10|183.56|181.46|183.57|181.47|183.57|181.47|183.56|181.46|2
1654453460000|2022-06-05 18:24:20|183.56|181.46|183.57|181.47|183.57|181.47|183.56|181.46|2
1654453470000|2022-06-05 18:24:30|183.56|181.46|183.47|181.37|183.57|181.47|183.45|181.35|10
1654453480000|2022-06-05 18:24:40|183.46|181.36|183.48|181.38|183.48|181.38|183.46|181.36|6
1654453490000|2022-06-05 18:24:50|183.47|181.37|183.49|181.39|183.49|181.39|183.47|181.37|3
1654453500000|2022-06-05 18:25:00|183.48|181.38|183.32|181.22|183.48|181.38|183.31|181.21|12
1654453510000|2022-06-05 18:25:10|183.31|181.21|183.32|181.22|183.32|181.22|183.31|181.21|2
1654453520000|2022-06-05 18:25:20|183.31|181.21|183.34|181.24|183.34|181.24|183.31|181.21|6
1654453530000|2022-06-05 18:25:30|183.35|181.25|183.39|181.29|183.39|181.29|183.34|181.24|7
1654453540000|2022-06-05 18:25:40|183.4|181.3|183.4|181.3|183.43|181.33|183.4|181.3|11
1654453550000|2022-06-05 18:25:50|183.39|181.29|183.36|181.26|183.4|181.3|183.34|181.24|13
1654453560000|2022-06-05 18:26:00|183.37|181.27|183.37|181.27|183.38|181.28|183.35|181.25|10
1654453570000|2022-06-05 18:26:10|183.36|181.26|183.47|181.37|183.47|181.37|183.36|181.26|9
1654453580000|2022-06-05 18:26:20|183.48|181.38|183.48|181.38|183.48|181.38|183.48|181.38|1
1654453590000|2022-06-05 18:26:30|183.47|181.37|183.49|181.39|183.49|181.39|183.47|181.37|3
1654453600000|2022-06-05 18:26:40|183.48|181.38|183.47|181.37|183.48|181.38|183.47|181.37|2
1654453610000|2022-06-05 18:26:50|183.46|181.36|183.45|181.35|183.46|181.36|183.45|181.35|2
1654453620000|2022-06-05 18:27:00|183.46|181.36|183.47|181.37|183.47|181.37|183.46|181.36|2
1654453630000|2022-06-05 18:27:10|183.45|181.35|183.45|181.35|183.45|181.35|183.45|181.35|1
1654453640000|2022-06-05 18:27:20|183.46|181.36|183.46|181.36|183.46|181.36|183.45|181.35|7
1654453650000|2022-06-05 18:27:30|183.45|181.35|183.49|181.39|183.55|181.45|183.45|181.35|10
1654453660000|2022-06-05 18:27:40|183.48|181.38|183.53|181.43|183.53|181.43|183.48|181.38|6
1654453670000|2022-06-05 18:27:50|183.52|181.42|183.55|181.45|183.55|181.45|183.52|181.42|3
1654453680000|2022-06-05 18:28:00|183.54|181.44|183.54|181.44|183.55|181.45|183.46|181.36|13
1654453690000|2022-06-05 18:28:10|183.53|181.43|183.56|181.46|183.57|181.47|183.52|181.42|5
1654453700000|2022-06-05 18:28:20|183.5|181.4|183.49|181.39|183.5|181.4|183.46|181.36|11
1654453710000|2022-06-05 18:28:30|183.5|181.4|183.56|181.46|183.56|181.46|183.49|181.39|12
1654453720000|2022-06-05 18:28:40|183.58|181.48|183.55|181.45|183.58|181.48|183.52|181.42|6
1654453730000|2022-06-05 18:28:50|183.54|181.44|183.55|181.45|183.58|181.48|183.54|181.44|13
1654453740000|2022-06-05 18:29:00|183.54|181.44|183.53|181.43|183.54|181.44|183.52|181.42|3
1654453750000|2022-06-05 18:29:10|183.52|181.42|183.52|181.42|183.53|181.43|183.47|181.37|7
1654453760000|2022-06-05 18:29:20|183.5|181.4|183.51|181.41|183.52|181.42|183.49|181.39|8
1654453770000|2022-06-05 18:29:30|183.5|181.4|183.5|181.4|183.54|181.44|183.49|181.39|8
1654453780000|2022-06-05 18:29:40|183.49|181.39|183.49|181.39|183.52|181.42|183.49|181.39|5
1654453790000|2022-06-05 18:29:50|183.47|181.37|183.49|181.39|183.52|181.42|183.47|181.37|9
1654453800000|2022-06-05 18:30:00|183.5|181.4|183.49|181.39|183.5|181.4|183.46|181.36|9
1654453810000|2022-06-05 18:30:10|183.5|181.4|183.51|181.41|183.55|181.45|183.48|181.38|16
1654453820000|2022-06-05 18:30:20|183.5|181.4|183.5|181.4|183.51|181.41|183.48|181.38|8
1654453830000|2022-06-05 18:30:30|183.49|181.39|183.47|181.37|183.51|181.41|183.47|181.37|8
1654453840000|2022-06-05 18:30:40|183.48|181.38|183.34|181.24|183.48|181.38|183.34|181.24|14
1654453850000|2022-06-05 18:30:50|183.32|181.22|183.33|181.23|183.34|181.24|183.31|181.21|6
1654453860000|2022-06-05 18:31:00|183.27|181.17|183.24|181.14|183.27|181.17|183.23|181.13|11
1654453870000|2022-06-05 18:31:10|183.25|181.15|183.28|181.18|183.29|181.19|183.24|181.14|9
1654453880000|2022-06-05 18:31:20|183.29|181.19|183.34|181.24|183.34|181.24|183.28|181.18|12
1654453900000|2022-06-05 18:31:40|183.35|181.25|183.35|181.25|183.35|181.25|183.35|181.25|1
1654453910000|2022-06-05 18:31:50|183.34|181.24|183.3|181.2|183.34|181.24|183.3|181.2|10
1654453930000|2022-06-05 18:32:10|183.32|181.22|183.3|181.2|183.32|181.22|183.3|181.2|3
1654453940000|2022-06-05 18:32:20|183.26|181.16|183.26|181.16|183.26|181.16|183.24|181.14|5
1654453950000|2022-06-05 18:32:30|183.25|181.15|183.25|181.15|183.27|181.17|183.24|181.14|9
1654453960000|2022-06-05 18:32:40|183.26|181.16|183.26|181.16|183.28|181.18|183.25|181.15|9
1654453970000|2022-06-05 18:32:50|183.27|181.17|183.29|181.19|183.3|181.2|183.27|181.17|11
1654453980000|2022-06-05 18:33:00|183.3|181.2|183.29|181.19|183.3|181.2|183.28|181.18|3
1654453990000|2022-06-05 18:33:10|183.27|181.17|183.27|181.17|183.28|181.18|183.26|181.16|5
1654454000000|2022-06-05 18:33:20|183.28|181.18|183.28|181.18|183.29|181.19|183.27|181.17|15
1654454010000|2022-06-05 18:33:30|183.29|181.19|183.28|181.18|183.29|181.19|183.28|181.18|2
1654454020000|2022-06-05 18:33:40|183.27|181.17|183.28|181.18|183.28|181.18|183.27|181.17|6
1654454030000|2022-06-05 18:33:50|183.27|181.17|183.26|181.16|183.27|181.17|183.24|181.14|7
1654454040000|2022-06-05 18:34:00|183.27|181.17|183.27|181.17|183.27|181.17|183.27|181.17|1
1654454050000|2022-06-05 18:34:10|183.28|181.18|183.29|181.19|183.32|181.22|183.28|181.18|9
1654454060000|2022-06-05 18:34:20|183.3|181.2|183.26|181.16|183.3|181.2|183.26|181.16|12
1654454070000|2022-06-05 18:34:30|183.27|181.17|183.27|181.17|183.28|181.18|183.26|181.16|5
1654454080000|2022-06-05 18:34:40|183.28|181.18|183.27|181.17|183.29|181.19|183.26|181.16|10
1654454090000|2022-06-05 18:34:50|183.28|181.18|183.28|181.18|183.28|181.18|183.27|181.17|3
1654454100000|2022-06-05 18:35:00|183.27|181.17|183.27|181.17|183.27|181.17|183.26|181.16|5
1654454110000|2022-06-05 18:35:10|183.26|181.16|183.24|181.14|183.26|181.16|183.23|181.13|10
1654454120000|2022-06-05 18:35:20|183.27|181.17|183.27|181.17|183.27|181.17|183.27|181.17|1
1654454130000|2022-06-05 18:35:30|183.26|181.16|183.27|181.17|183.27|181.17|183.26|181.16|2
1654454140000|2022-06-05 18:35:40|183.26|181.16|183.26|181.16|183.27|181.17|183.26|181.16|3
1654454150000|2022-06-05 18:35:50|183.25|181.15|183.17|181.07|183.25|181.15|183.17|181.07|5
1654454160000|2022-06-05 18:36:00|183.13|181.03|183.18|181.08|183.19|181.09|183.13|181.03|8
1654454170000|2022-06-05 18:36:10|183.17|181.07|183.17|181.07|183.19|181.09|183.17|181.07|5
1654454180000|2022-06-05 18:36:20|183.18|181.08|183.16|181.06|183.19|181.09|183.16|181.06|7
1654454190000|2022-06-05 18:36:30|183.17|181.07|183.18|181.08|183.18|181.08|183.17|181.07|2
1654454200000|2022-06-05 18:36:40|183.17|181.07|183.2|181.1|183.2|181.1|183.16|181.06|7
1654454210000|2022-06-05 18:36:50|183.19|181.09|183.18|181.08|183.19|181.09|183.17|181.07|4
1654454220000|2022-06-05 18:37:00|183.19|181.09|183.12|181.02|183.2|181.1|183.12|181.02|9
1654454230000|2022-06-05 18:37:10|183.11|181.01|183.08|180.98|183.12|181.02|183.08|180.98|8
1654454240000|2022-06-05 18:37:20|183.11|181.01|183.12|181.02|183.12|181.02|183.1|181|10
1654454250000|2022-06-05 18:37:30|183.13|181.03|183.11|181.01|183.13|181.03|183.11|181.01|4
1654454260000|2022-06-05 18:37:40|183.12|181.02|183.12|181.02|183.12|181.02|183.11|181.01|7
1654454270000|2022-06-05 18:37:50|183.11|181.01|183.09|180.99|183.12|181.02|183.09|180.99|7
1654454280000|2022-06-05 18:38:00|183.11|181.01|183.12|181.02|183.13|181.03|183.09|180.99|16
1654454290000|2022-06-05 18:38:10|183.11|181.01|183.11|181.01|183.12|181.02|183.1|181|11
1654454300000|2022-06-05 18:38:20|183.12|181.02|183.11|181.01|183.12|181.02|183.11|181.01|4
1654454310000|2022-06-05 18:38:30|183.12|181.02|183.1|181|183.12|181.02|183.1|181|5
1654454320000|2022-06-05 18:38:40|183.11|181.01|183.09|180.99|183.11|181.01|183.09|180.99|7
1654454330000|2022-06-05 18:38:50|183.12|181.02|183.1|181|183.12|181.02|183.1|181|9
1654454340000|2022-06-05 18:39:00|183.11|181.01|183.1|181|183.11|181.01|183.1|181|10
1654454350000|2022-06-05 18:39:10|183.11|181.01|183.1|181|183.11|181.01|183.1|181|4
1654454360000|2022-06-05 18:39:20|183.11|181.01|183.08|180.98|183.11|181.01|183.08|180.98|6
1654454370000|2022-06-05 18:39:30|183.06|180.96|183.03|180.93|183.07|180.97|183.02|180.92|7
1654454380000|2022-06-05 18:39:40|183.02|180.92|183.03|180.93|183.04|180.94|183.02|180.92|3
1654454390000|2022-06-05 18:39:50|183.02|180.92|183.03|180.93|183.04|180.94|183.02|180.92|5
1654454400000|2022-06-05 18:40:00|183.02|180.92|183.06|180.96|183.06|180.96|183.02|180.92|10
1654454410000|2022-06-05 18:40:10|183.05|180.95|183.07|180.97|183.07|180.97|183.05|180.95|3
1654454430000|2022-06-05 18:40:30|183.06|180.96|183.06|180.96|183.06|180.96|183.06|180.96|1
1654454440000|2022-06-05 18:40:40|182.98|180.88|182.98|180.88|182.98|180.88|182.98|180.88|1
1654454450000|2022-06-05 18:40:50|182.86|180.76|182.82|180.72|182.89|180.79|182.82|180.72|6
1654454460000|2022-06-05 18:41:00|182.81|180.71|182.87|180.77|182.89|180.79|182.81|180.71|8
1654454470000|2022-06-05 18:41:10|182.86|180.76|182.89|180.79|182.91|180.81|182.86|180.76|13
1654454480000|2022-06-05 18:41:20|182.9|180.8|182.92|180.82|182.92|180.82|182.89|180.79|7
1654454490000|2022-06-05 18:41:30|182.94|180.84|182.93|180.83|182.94|180.84|182.93|180.83|2
1654454500000|2022-06-05 18:41:40|182.91|180.81|182.89|180.79|182.91|180.81|182.89|180.79|7
1654454510000|2022-06-05 18:41:50|182.9|180.8|182.88|180.78|182.92|180.82|182.88|180.78|7
1654454520000|2022-06-05 18:42:00|182.89|180.79|182.88|180.78|182.89|180.79|182.88|180.78|4
1654454530000|2022-06-05 18:42:10|182.89|180.79|182.89|180.79|182.89|180.79|182.88|180.78|3
1654454540000|2022-06-05 18:42:20|182.88|180.78|182.89|180.79|182.9|180.8|182.88|180.78|5
1654454550000|2022-06-05 18:42:30|182.9|180.8|182.89|180.79|182.9|180.8|182.89|180.79|2
1654454560000|2022-06-05 18:42:40|182.88|180.78|182.88|180.78|182.89|180.79|182.88|180.78|3
1654454570000|2022-06-05 18:42:50|182.87|180.77|182.86|180.76|182.88|180.78|182.86|180.76|6
1654454580000|2022-06-05 18:43:00|182.85|180.75|182.86|180.76|182.87|180.77|182.85|180.75|3
1654454590000|2022-06-05 18:43:10|182.85|180.75|182.86|180.76|182.86|180.76|182.84|180.74|4
1654454600000|2022-06-05 18:43:20|182.85|180.75|182.85|180.75|182.87|180.77|182.85|180.75|6
1654454610000|2022-06-05 18:43:30|182.86|180.76|182.85|180.75|182.86|180.76|182.85|180.75|2
1654454620000|2022-06-05 18:43:40|182.86|180.76|182.85|180.75|182.86|180.76|182.85|180.75|2
1654454630000|2022-06-05 18:43:50|182.87|180.77|182.95|180.85|183.01|180.91|182.87|180.77|9
1654454640000|2022-06-05 18:44:00|182.96|180.86|183|180.9|183|180.9|182.96|180.86|4
1654454650000|2022-06-05 18:44:10|183.02|180.92|183.02|180.92|183.03|180.93|183|180.9|8
1654454660000|2022-06-05 18:44:20|183.03|180.93|183.01|180.91|183.03|180.93|183.01|180.91|3
1654454680000|2022-06-05 18:44:40|182.99|180.89|182.98|180.88|182.99|180.89|182.96|180.86|7
1654454690000|2022-06-05 18:44:50|182.97|180.87|182.98|180.88|182.99|180.89|182.97|180.87|3
1654454700000|2022-06-05 18:45:00|183.01|180.91|183.06|180.96|183.07|180.97|183|180.9|11
1654454710000|2022-06-05 18:45:10|183.05|180.95|183.06|180.96|183.06|180.96|183.05|180.95|4
1654454720000|2022-06-05 18:45:20|183.07|180.97|183.08|180.98|183.09|180.99|183.06|180.96|4
1654454730000|2022-06-05 18:45:30|183.09|180.99|183.09|180.99|183.09|180.99|183.07|180.97|6
1654454740000|2022-06-05 18:45:40|183.08|180.98|183.02|180.92|183.09|180.99|182.98|180.88|9
1654454750000|2022-06-05 18:45:50|183.03|180.93|183.01|180.91|183.03|180.93|183.01|180.91|2
1654454760000|2022-06-05 18:46:00|183|180.9|183.1|181|183.13|181.03|183|180.9|10
1654454770000|2022-06-05 18:46:10|183.09|180.99|183.1|181|183.11|181.01|183.08|180.98|9
1654454780000|2022-06-05 18:46:20|183.11|181.01|183.11|181.01|183.11|181.01|183.1|181|3
1654454790000|2022-06-05 18:46:30|183.1|181|183.27|181.17|183.28|181.18|183.1|181|13
1654454800000|2022-06-05 18:46:40|183.28|181.18|183.23|181.13|183.29|181.19|183.22|181.12|8
1654454810000|2022-06-05 18:46:50|183.25|181.15|183.3|181.2|183.3|181.2|183.22|181.12|4
1654454820000|2022-06-05 18:47:00|183.29|181.19|183.27|181.17|183.29|181.19|183.25|181.15|9
1654454830000|2022-06-05 18:47:10|183.26|181.16|183.22|181.12|183.27|181.17|183.2|181.1|9
1654454840000|2022-06-05 18:47:20|183.23|181.13|183.24|181.14|183.24|181.14|183.23|181.13|2
1654454850000|2022-06-05 18:47:30|183.23|181.13|183.23|181.13|183.23|181.13|183.23|181.13|1
1654454860000|2022-06-05 18:47:40|183.22|181.12|183.23|181.13|183.24|181.14|183.22|181.12|3
1654454870000|2022-06-05 18:47:50|183.24|181.14|183.23|181.13|183.24|181.14|183.23|181.13|2
1654454880000|2022-06-05 18:48:00|183.24|181.14|183.18|181.08|183.24|181.14|183.18|181.08|5
1654454890000|2022-06-05 18:48:10|183.17|181.07|183.18|181.08|183.18|181.08|183.17|181.07|2
1654454900000|2022-06-05 18:48:20|183.17|181.07|183.16|181.06|183.17|181.07|183.16|181.06|4
1654454920000|2022-06-05 18:48:40|183.17|181.07|183.1|181|183.18|181.08|183.1|181|10
1654454930000|2022-06-05 18:48:50|183.11|181.01|183.1|181|183.12|181.02|183.1|181|7
1654454940000|2022-06-05 18:49:00|183.11|181.01|183.11|181.01|183.11|181.01|183.1|181|3
1654454950000|2022-06-05 18:49:10|183.12|181.02|183.11|181.01|183.12|181.02|183.11|181.01|10
1654454960000|2022-06-05 18:49:20|183.12|181.02|183.11|181.01|183.12|181.02|183.11|181.01|6
1654454970000|2022-06-05 18:49:30|183.12|181.02|183.1|181|183.12|181.02|183.1|181|7
1654454980000|2022-06-05 18:49:40|183.09|180.99|183.09|180.99|183.1|181|183.09|180.99|3
1654454990000|2022-06-05 18:49:50|183.1|181|183.14|181.04|183.14|181.04|183.09|180.99|7
1654455000000|2022-06-05 18:50:00|183.13|181.03|183.12|181.02|183.13|181.03|183.12|181.02|2
1654455010000|2022-06-05 18:50:10|183.13|181.03|183.13|181.03|183.13|181.03|183.13|181.03|1
1654455030000|2022-06-05 18:50:30|183.03|180.93|183.03|180.93|183.03|180.93|183.03|180.93|1
1654455050000|2022-06-05 18:50:50|183.05|180.95|183.05|180.95|183.05|180.95|183.05|180.95|1
1654455070000|2022-06-05 18:51:10|183.04|180.94|183.04|180.94|183.04|180.94|183.04|180.94|1
1654455080000|2022-06-05 18:51:20|183.05|180.95|183.05|180.95|183.05|180.95|183.05|180.95|1
1654455090000|2022-06-05 18:51:30|183.04|180.94|183.09|180.99|183.09|180.99|183.04|180.94|4
1654455100000|2022-06-05 18:51:40|183.07|180.97|183.07|180.97|183.07|180.97|183.05|180.95|5
1654455110000|2022-06-05 18:51:50|183.08|180.98|183.07|180.97|183.08|180.98|183.06|180.96|4
1654455120000|2022-06-05 18:52:00|183.06|180.96|183.08|180.98|183.08|180.98|183.05|180.95|4
1654455130000|2022-06-05 18:52:10|183.07|180.97|183.06|180.96|183.07|180.97|183.05|180.95|4
1654455140000|2022-06-05 18:52:20|183.07|180.97|183.08|180.98|183.08|180.98|183.07|180.97|2
1654455160000|2022-06-05 18:52:40|183.07|180.97|183.05|180.95|183.07|180.97|183.05|180.95|3
1654455170000|2022-06-05 18:52:50|183.06|180.96|183.06|180.96|183.08|180.98|183.06|180.96|4
1654455180000|2022-06-05 18:53:00|183.07|180.97|183.06|180.96|183.07|180.97|183.04|180.94|5
1654455190000|2022-06-05 18:53:10|183.05|180.95|183.01|180.91|183.06|180.96|182.99|180.89|9
1654455200000|2022-06-05 18:53:20|183|180.9|183|180.9|183.01|180.91|183|180.9|7
1654455210000|2022-06-05 18:53:30|183.01|180.91|182.97|180.87|183.01|180.91|182.97|180.87|7
1654455220000|2022-06-05 18:53:40|182.95|180.85|182.98|180.88|182.99|180.89|182.94|180.84|6
1654455230000|2022-06-05 18:53:50|182.99|180.89|183.05|180.95|183.05|180.95|182.99|180.89|4
1654455240000|2022-06-05 18:54:00|183.06|180.96|183.06|180.96|183.06|180.96|183.06|180.96|1
1654455260000|2022-06-05 18:54:20|183.05|180.95|183.05|180.95|183.08|180.98|183.03|180.93|11
1654455270000|2022-06-05 18:54:30|183.08|180.98|183.06|180.96|183.08|180.98|183.06|180.96|5
1654455280000|2022-06-05 18:54:40|183.07|180.97|183.07|180.97|183.07|180.97|183.07|180.97|1
1654455290000|2022-06-05 18:54:50|183.05|180.95|183|180.9|183.05|180.95|182.99|180.89|11
1654455300000|2022-06-05 18:55:00|183.02|180.92|183.02|180.92|183.03|180.93|183.01|180.91|5
1654455310000|2022-06-05 18:55:10|183.01|180.91|183|180.9|183.01|180.91|182.99|180.89|4
1654455320000|2022-06-05 18:55:20|182.98|180.88|182.99|180.89|182.99|180.89|182.92|180.82|14
1654455330000|2022-06-05 18:55:30|182.98|180.88|182.98|180.88|182.99|180.89|182.98|180.88|3
1654455350000|2022-06-05 18:55:50|182.97|180.87|182.92|180.82|182.97|180.87|182.91|180.81|6
1654455360000|2022-06-05 18:56:00|182.91|180.81|182.81|180.71|182.91|180.81|182.8|180.7|6
1654455370000|2022-06-05 18:56:10|182.82|180.72|182.86|180.76|182.87|180.77|182.82|180.72|4
1654455380000|2022-06-05 18:56:20|182.85|180.75|182.84|180.74|182.85|180.75|182.84|180.74|4
1654455390000|2022-06-05 18:56:30|182.85|180.75|182.9|180.8|182.9|180.8|182.84|180.74|7
1654455400000|2022-06-05 18:56:40|182.89|180.79|182.89|180.79|182.9|180.8|182.88|180.78|5
1654455410000|2022-06-05 18:56:50|182.88|180.78|182.85|180.75|182.88|180.78|182.85|180.75|3
1654455420000|2022-06-05 18:57:00|182.88|180.78|182.94|180.84|182.98|180.88|182.87|180.77|14
1654455430000|2022-06-05 18:57:10|182.93|180.83|182.92|180.82|182.93|180.83|182.91|180.81|7
1654455440000|2022-06-05 18:57:20|182.93|180.83|182.94|180.84|182.94|180.84|182.93|180.83|2
1654455450000|2022-06-05 18:57:30|182.92|180.82|182.88|180.78|182.93|180.83|182.88|180.78|8
1654455460000|2022-06-05 18:57:40|182.89|180.79|182.86|180.76|182.9|180.8|182.86|180.76|6
1654455470000|2022-06-05 18:57:50|182.87|180.77|182.86|180.76|182.87|180.77|182.86|180.76|4
1654455480000|2022-06-05 18:58:00|182.9|180.8|182.92|180.82|182.92|180.82|182.89|180.79|3
1654455500000|2022-06-05 18:58:20|182.9|180.8|182.9|180.8|182.9|180.8|182.9|180.8|1
1654455540000|2022-06-05 18:59:00|182.89|180.79|182.88|180.78|182.89|180.79|182.88|180.78|2
1654455550000|2022-06-05 18:59:10|182.89|180.79|182.9|180.8|182.9|180.8|182.88|180.78|6
1654455560000|2022-06-05 18:59:20|182.89|180.79|182.82|180.72|182.89|180.79|182.81|180.71|7
1654455570000|2022-06-05 18:59:30|182.81|180.71|182.85|180.75|182.85|180.75|182.79|180.69|12
1654455580000|2022-06-05 18:59:40|182.83|180.73|182.95|180.85|182.95|180.85|182.82|180.72|11
1654455590000|2022-06-05 18:59:50|182.92|180.82|182.92|180.82|182.93|180.83|182.92|180.82|5
1654455600000|2022-06-05 19:00:00|182.93|180.83|183.06|180.96|183.06|180.96|182.93|180.83|3
1654455610000|2022-06-05 19:00:10|183.05|180.95|183.12|181.02|183.12|181.02|183.05|180.95|6
1654455620000|2022-06-05 19:00:20|183.13|181.03|183.24|181.14|183.28|181.18|183.13|181.03|15
1654455630000|2022-06-05 19:00:30|183.25|181.15|183.27|181.17|183.28|181.18|183.24|181.14|8
1654455640000|2022-06-05 19:00:40|183.28|181.18|183.28|181.18|183.29|181.19|183.27|181.17|7
1654455650000|2022-06-05 19:00:50|183.27|181.17|183.28|181.18|183.28|181.18|183.26|181.16|8
1654455660000|2022-06-05 19:01:00|183.29|181.19|183.33|181.23|183.34|181.24|183.28|181.18|7
1654455670000|2022-06-05 19:01:10|183.34|181.24|183.46|181.36|183.46|181.36|183.34|181.24|9
1654455680000|2022-06-05 19:01:20|183.45|181.35|183.45|181.35|183.48|181.38|183.45|181.35|8
1654455690000|2022-06-05 19:01:30|183.46|181.36|183.43|181.33|183.47|181.37|183.43|181.33|5
1654455700000|2022-06-05 19:01:40|183.41|181.31|183.39|181.29|183.41|181.31|183.37|181.27|8
1654455710000|2022-06-05 19:01:50|183.36|181.26|183.3|181.2|183.36|181.26|183.27|181.17|11
1654455720000|2022-06-05 19:02:00|183.29|181.19|183.19|181.09|183.29|181.19|183.19|181.09|13
1654455730000|2022-06-05 19:02:10|183.18|181.08|183.14|181.04|183.18|181.08|183.13|181.03|5
1654455740000|2022-06-05 19:02:20|183.13|181.03|183.13|181.03|183.14|181.04|183.12|181.02|5
1654455750000|2022-06-05 19:02:30|183.12|181.02|183.13|181.03|183.13|181.03|183.12|181.02|2
1654455760000|2022-06-05 19:02:40|183.12|181.02|183.07|180.97|183.12|181.02|183.07|180.97|4
1654455770000|2022-06-05 19:02:50|183.08|180.98|183.01|180.91|183.09|180.99|183.01|180.91|6
1654455780000|2022-06-05 19:03:00|183|180.9|182.9|180.8|183|180.9|182.9|180.8|6
1654455790000|2022-06-05 19:03:10|182.92|180.82|182.92|180.82|182.93|180.83|182.91|180.81|5
1654455800000|2022-06-05 19:03:20|182.91|180.81|183.05|180.95|183.05|180.95|182.89|180.79|10
1654455810000|2022-06-05 19:03:30|183.03|180.93|183.1|181|183.1|181|183.03|180.93|12
1654455820000|2022-06-05 19:03:40|183.09|180.99|183.09|180.99|183.1|181|183.09|180.99|7
1654455830000|2022-06-05 19:03:50|183.08|180.98|183.09|180.99|183.1|181|183.08|180.98|6
1654455840000|2022-06-05 19:04:00|183.08|180.98|183.09|180.99|183.09|180.99|183.08|180.98|2
1654455850000|2022-06-05 19:04:10|183.1|181|183.08|180.98|183.1|181|183.08|180.98|5
1654455860000|2022-06-05 19:04:20|183.09|180.99|183.17|181.07|183.17|181.07|183.09|180.99|10
1654455870000|2022-06-05 19:04:30|183.18|181.08|183.17|181.07|183.19|181.09|183.16|181.06|5
1654455880000|2022-06-05 19:04:40|183.19|181.09|183.19|181.09|183.19|181.09|183.16|181.06|3
1654455890000|2022-06-05 19:04:50|183.2|181.1|183.21|181.11|183.21|181.11|183.2|181.1|2
1654455900000|2022-06-05 19:05:00|183.2|181.1|183.17|181.07|183.2|181.1|183.17|181.07|4
1654455930000|2022-06-05 19:05:30|183.18|181.08|183.19|181.09|183.19|181.09|183.18|181.08|2
1654455940000|2022-06-05 19:05:40|183.15|181.05|183.17|181.07|183.19|181.09|183.15|181.05|8
1654455950000|2022-06-05 19:05:50|183.18|181.08|183.14|181.04|183.18|181.08|183.12|181.02|12
1654455960000|2022-06-05 19:06:00|183.13|181.03|183.11|181.01|183.13|181.03|183.11|181.01|7
1654455970000|2022-06-05 19:06:10|183.12|181.02|183.2|181.1|183.22|181.12|183.11|181.01|15
1654455980000|2022-06-05 19:06:20|183.19|181.09|183.09|180.99|183.19|181.09|183.09|180.99|11
1654455990000|2022-06-05 19:06:30|183.12|181.02|183.11|181.01|183.12|181.02|183.11|181.01|2
1654456000000|2022-06-05 19:06:40|183.12|181.02|183.12|181.02|183.12|181.02|183.12|181.02|1
1654456010000|2022-06-05 19:06:50|183.13|181.03|183.11|181.01|183.13|181.03|183.11|181.01|3
1654456030000|2022-06-05 19:07:10|183.12|181.02|183.11|181.01|183.12|181.02|183.11|181.01|4
1654456040000|2022-06-05 19:07:20|183.1|181|183.04|180.94|183.1|181|183.04|180.94|4
1654456050000|2022-06-05 19:07:30|183.05|180.95|183.02|180.92|183.06|180.96|183.02|180.92|9
1654456060000|2022-06-05 19:07:40|183.03|180.93|183.05|180.95|183.05|180.95|183.02|180.92|6
1654456070000|2022-06-05 19:07:50|183.04|180.94|183.07|180.97|183.1|181|183.04|180.94|6
1654456080000|2022-06-05 19:08:00|183.06|180.96|183.11|181.01|183.11|181.01|183.05|180.95|10
1654456090000|2022-06-05 19:08:10|183.1|181|183.09|180.99|183.1|181|183.08|180.98|8
1654456100000|2022-06-05 19:08:20|183.08|180.98|183.08|180.98|183.09|180.99|183.07|180.97|8
1654456110000|2022-06-05 19:08:30|183.09|180.99|183.09|180.99|183.09|180.99|183.08|180.98|7
1654456120000|2022-06-05 19:08:40|183.08|180.98|183.11|181.01|183.11|181.01|183.08|180.98|9
1654456130000|2022-06-05 19:08:50|183.1|181|183.06|180.96|183.1|181|183.06|180.96|9
1654456140000|2022-06-05 19:09:00|183.07|180.97|183.06|180.96|183.09|180.99|183.02|180.92|7
1654456150000|2022-06-05 19:09:10|183.05|180.95|183.08|180.98|183.08|180.98|183.05|180.95|6
1654456160000|2022-06-05 19:09:20|183.09|180.99|183.1|181|183.1|181|183.08|180.98|4
1654456170000|2022-06-05 19:09:30|183.08|180.98|183.11|181.01|183.11|181.01|183.07|180.97|8
1654456180000|2022-06-05 19:09:40|183.1|181|183.1|181|183.12|181.02|183.1|181|5
1654456190000|2022-06-05 19:09:50|183.09|180.99|183.09|180.99|183.09|180.99|183.09|180.99|1
1654456200000|2022-06-05 19:10:00|183.08|180.98|183.09|180.99|183.1|181|183.07|180.97|9
1654456210000|2022-06-05 19:10:10|183.1|181|183.11|181.01|183.11|181.01|183.06|180.96|12
1654456230000|2022-06-05 19:10:30|183.12|181.02|183.17|181.07|183.18|181.08|183.12|181.02|9
1654456240000|2022-06-05 19:10:40|183.15|181.05|183.18|181.08|183.18|181.08|183.15|181.05|4
1654456250000|2022-06-05 19:10:50|183.24|181.14|183.28|181.18|183.34|181.24|183.24|181.14|10
1654456260000|2022-06-05 19:11:00|183.3|181.2|183.29|181.19|183.3|181.2|183.29|181.19|2
1654456270000|2022-06-05 19:11:10|183.27|181.17|183.3|181.2|183.3|181.2|183.27|181.17|4
1654456300000|2022-06-05 19:11:40|183.31|181.21|183.31|181.21|183.32|181.22|183.3|181.2|6
1654456310000|2022-06-05 19:11:50|183.32|181.22|183.36|181.26|183.38|181.28|183.32|181.22|4
1654456320000|2022-06-05 19:12:00|183.34|181.24|183.36|181.26|183.36|181.26|183.34|181.24|3
1654456330000|2022-06-05 19:12:10|183.35|181.25|183.36|181.26|183.36|181.26|183.32|181.22|6
1654456340000|2022-06-05 19:12:20|183.34|181.24|183.35|181.25|183.35|181.25|183.33|181.23|4
1654456350000|2022-06-05 19:12:30|183.36|181.26|183.35|181.25|183.36|181.26|183.34|181.24|4
1654456360000|2022-06-05 19:12:40|183.36|181.26|183.34|181.24|183.36|181.26|183.34|181.24|8
1654456370000|2022-06-05 19:12:50|183.32|181.22|183.32|181.22|183.32|181.22|183.32|181.22|1
1654456380000|2022-06-05 19:13:00|183.3|181.2|183.29|181.19|183.3|181.2|183.29|181.19|4
1654456390000|2022-06-05 19:13:10|183.27|181.17|183.27|181.17|183.27|181.17|183.26|181.16|5
1654456400000|2022-06-05 19:13:20|183.28|181.18|183.28|181.18|183.28|181.18|183.28|181.18|1
1654456410000|2022-06-05 19:13:30|183.26|181.16|183.18|181.08|183.27|181.17|183.18|181.08|8
1654456420000|2022-06-05 19:13:40|183.17|181.07|183.17|181.07|183.17|181.07|183.15|181.05|8
1654456430000|2022-06-05 19:13:50|183.18|181.08|183.18|181.08|183.19|181.09|183.17|181.07|5
1654456440000|2022-06-05 19:14:00|183.19|181.09|183.17|181.07|183.2|181.1|183.17|181.07|5
1654456450000|2022-06-05 19:14:10|183.18|181.08|183.17|181.07|183.18|181.08|183.16|181.06|7
1654456460000|2022-06-05 19:14:20|183.18|181.08|183.17|181.07|183.19|181.09|183.17|181.07|8
1654456470000|2022-06-05 19:14:30|183.18|181.08|183.19|181.09|183.19|181.09|183.17|181.07|6
1654456480000|2022-06-05 19:14:40|183.18|181.08|183.16|181.06|183.18|181.08|183.16|181.06|5
1654456490000|2022-06-05 19:14:50|183.15|181.05|183.12|181.02|183.15|181.05|183.1|181|10
1654456500000|2022-06-05 19:15:00|183.13|181.03|183.13|181.03|183.18|181.08|183.12|181.02|12
1654456510000|2022-06-05 19:15:10|183.14|181.04|183.18|181.08|183.18|181.08|183.13|181.03|5
1654456520000|2022-06-05 19:15:20|183.17|181.07|183.12|181.02|183.18|181.08|183.12|181.02|4
1654456530000|2022-06-05 19:15:30|183.11|181.01|183.09|180.99|183.11|181.01|183.08|180.98|9
1654456540000|2022-06-05 19:15:40|183.08|180.98|183.16|181.06|183.17|181.07|183.08|180.98|7
1654456560000|2022-06-05 19:16:00|183.12|181.02|183.11|181.01|183.12|181.02|183.1|181|3
1654456570000|2022-06-05 19:16:10|183.1|181|183.1|181|183.11|181.01|183.1|181|3
1654456580000|2022-06-05 19:16:20|183.08|180.98|183.07|180.97|183.08|180.98|183.07|180.97|2
1654456590000|2022-06-05 19:16:30|183.08|180.98|183.1|181|183.11|181.01|183.06|180.96|6
1654456600000|2022-06-05 19:16:40|183.09|180.99|183.09|180.99|183.09|180.99|183.08|180.98|3
1654456610000|2022-06-05 19:16:50|183.08|180.98|183.08|180.98|183.09|180.99|183.08|180.98|7
1654456620000|2022-06-05 19:17:00|183.09|180.99|183.06|180.96|183.09|180.99|183.06|180.96|7
1654456640000|2022-06-05 19:17:20|183.05|180.95|183.05|180.95|183.06|180.96|183.05|180.95|3
1654456650000|2022-06-05 19:17:30|183.03|180.93|183.05|180.95|183.05|180.95|183.03|180.93|5
1654456660000|2022-06-05 19:17:40|183.04|180.94|182.93|180.83|183.04|180.94|182.93|180.83|6
1654456670000|2022-06-05 19:17:50|182.92|180.82|182.9|180.8|182.92|180.82|182.87|180.77|13
1654456680000|2022-06-05 19:18:00|182.91|180.81|182.94|180.84|182.96|180.86|182.91|180.81|10
1654456690000|2022-06-05 19:18:10|182.93|180.83|182.93|180.83|182.93|180.83|182.93|180.83|1
1654456700000|2022-06-05 19:18:20|182.91|180.81|182.94|180.84|182.94|180.84|182.88|180.78|7
1654456710000|2022-06-05 19:18:30|182.93|180.83|182.92|180.82|182.93|180.83|182.91|180.81|5
1654456720000|2022-06-05 19:18:40|182.93|180.83|182.95|180.85|182.95|180.85|182.93|180.83|3
1654456730000|2022-06-05 19:18:50|182.93|180.83|182.92|180.82|182.94|180.84|182.9|180.8|9
1654456740000|2022-06-05 19:19:00|182.93|180.83|182.93|180.83|182.94|180.84|182.91|180.81|6
1654456760000|2022-06-05 19:19:20|182.94|180.84|182.93|180.83|182.94|180.84|182.92|180.82|3
1654456770000|2022-06-05 19:19:30|182.94|180.84|182.94|180.84|182.94|180.84|182.94|180.84|1
1654456780000|2022-06-05 19:19:40|182.92|180.82|182.95|180.85|182.95|180.85|182.92|180.82|3
1654456790000|2022-06-05 19:19:50|182.96|180.86|182.91|180.81|182.96|180.86|182.88|180.78|6
1654456800000|2022-06-05 19:20:00|182.9|180.8|182.9|180.8|182.9|180.8|182.89|180.79|3
1654456810000|2022-06-05 19:20:10|182.91|180.81|182.92|180.82|182.92|180.82|182.91|180.81|2
1654456820000|2022-06-05 19:20:20|182.93|180.83|182.95|180.85|182.95|180.85|182.93|180.83|2
1654456830000|2022-06-05 19:20:30|182.96|180.86|182.92|180.82|182.96|180.86|182.92|180.82|3
1654456840000|2022-06-05 19:20:40|182.91|180.81|182.91|180.81|182.91|180.81|182.9|180.8|3
1654456850000|2022-06-05 19:20:50|182.92|180.82|182.95|180.85|182.95|180.85|182.92|180.82|3
1654456860000|2022-06-05 19:21:00|182.96|180.86|183.02|180.92|183.04|180.94|182.96|180.86|8
1654456880000|2022-06-05 19:21:20|183.03|180.93|183.03|180.93|183.03|180.93|183.03|180.93|1
1654456890000|2022-06-05 19:21:30|183.01|180.91|183.13|181.03|183.14|181.04|183.01|180.91|4
1654456900000|2022-06-05 19:21:40|183.1|181|183.13|181.03|183.13|181.03|183.09|180.99|9
1654456910000|2022-06-05 19:21:50|183.12|181.02|183.11|181.01|183.12|181.02|183.09|180.99|6
1654456920000|2022-06-05 19:22:00|183.1|181|183.02|180.92|183.11|181.01|183.02|180.92|10
1654456930000|2022-06-05 19:22:10|183|180.9|183.03|180.93|183.03|180.93|182.99|180.89|7
1654456940000|2022-06-05 19:22:20|183.01|180.91|182.97|180.87|183.03|180.93|182.97|180.87|4
1654456950000|2022-06-05 19:22:30|182.96|180.86|182.95|180.85|182.96|180.86|182.95|180.85|2
1654456960000|2022-06-05 19:22:40|182.94|180.84|182.93|180.83|182.94|180.84|182.93|180.83|4
1654456970000|2022-06-05 19:22:50|182.94|180.84|182.93|180.83|182.94|180.84|182.91|180.81|6
1654456980000|2022-06-05 19:23:00|182.94|180.84|182.94|180.84|182.95|180.85|182.93|180.83|5
1654456990000|2022-06-05 19:23:10|182.95|180.85|182.92|180.82|182.95|180.85|182.92|180.82|5
1654457000000|2022-06-05 19:23:20|182.91|180.81|182.97|180.87|183.04|180.94|182.91|180.81|14
1654457010000|2022-06-05 19:23:30|182.96|180.86|182.97|180.87|182.98|180.88|182.96|180.86|6
1654457020000|2022-06-05 19:23:40|182.98|180.88|182.95|180.85|182.98|180.88|182.94|180.84|5
1654457040000|2022-06-05 19:24:00|182.94|180.84|182.93|180.83|182.94|180.84|182.92|180.82|10
1654457050000|2022-06-05 19:24:10|182.94|180.84|182.94|180.84|182.94|180.84|182.94|180.84|1
1654457060000|2022-06-05 19:24:20|182.92|180.82|182.94|180.84|182.94|180.84|182.87|180.77|9
1654457080000|2022-06-05 19:24:40|182.95|180.85|182.95|180.85|182.95|180.85|182.93|180.83|4
1654457090000|2022-06-05 19:24:50|182.92|180.82|182.95|180.85|182.95|180.85|182.92|180.82|6
1654457100000|2022-06-05 19:25:00|182.92|180.82|182.93|180.83|182.94|180.84|182.92|180.82|3
1654457110000|2022-06-05 19:25:10|182.94|180.84|182.94|180.84|182.95|180.85|182.94|180.84|3
1654457120000|2022-06-05 19:25:20|182.93|180.83|182.93|180.83|182.93|180.83|182.91|180.81|5
1654457140000|2022-06-05 19:25:40|182.92|180.82|182.91|180.81|182.93|180.83|182.91|180.81|3
1654457150000|2022-06-05 19:25:50|182.92|180.82|182.9|180.8|182.93|180.83|182.89|180.79|6
1654457160000|2022-06-05 19:26:00|182.91|180.81|182.92|180.82|182.93|180.83|182.91|180.81|5
1654457170000|2022-06-05 19:26:10|182.91|180.81|182.92|180.82|182.92|180.82|182.91|180.81|2
1654457180000|2022-06-05 19:26:20|182.93|180.83|182.93|180.83|182.93|180.83|182.93|180.83|1
1654457190000|2022-06-05 19:26:30|182.91|180.81|182.9|180.8|182.91|180.81|182.87|180.77|5
1654457210000|2022-06-05 19:26:50|182.89|180.79|182.86|180.76|182.89|180.79|182.83|180.73|8
1654457220000|2022-06-05 19:27:00|182.84|180.74|182.9|180.8|182.91|180.81|182.84|180.74|8
1654457230000|2022-06-05 19:27:10|182.89|180.79|182.89|180.79|182.89|180.79|182.89|180.79|1
1654457240000|2022-06-05 19:27:20|182.9|180.8|182.87|180.77|182.9|180.8|182.84|180.74|11
1654457250000|2022-06-05 19:27:30|182.88|180.78|182.88|180.78|182.9|180.8|182.85|180.75|6
1654457260000|2022-06-05 19:27:40|182.89|180.79|182.94|180.84|182.95|180.85|182.89|180.79|3
1654457270000|2022-06-05 19:27:50|182.91|180.81|182.92|180.82|182.93|180.83|182.91|180.81|4
1654457290000|2022-06-05 19:28:10|182.9|180.8|182.88|180.78|182.9|180.8|182.88|180.78|4
1654457300000|2022-06-05 19:28:20|182.89|180.79|182.91|180.81|182.91|180.81|182.89|180.79|5
1654457310000|2022-06-05 19:28:30|182.89|180.79|182.91|180.81|182.91|180.81|182.89|180.79|3
1654457320000|2022-06-05 19:28:40|182.92|180.82|182.92|180.82|182.92|180.82|182.92|180.82|1
1654457330000|2022-06-05 19:28:50|182.93|180.83|182.93|180.83|182.93|180.83|182.92|180.82|3
1654457340000|2022-06-05 19:29:00|182.92|180.82|182.98|180.88|182.98|180.88|182.92|180.82|3
1654457350000|2022-06-05 19:29:10|183|180.9|182.99|180.89|183.02|180.92|182.97|180.87|11
1654457360000|2022-06-05 19:29:20|183|180.9|183.02|180.92|183.04|180.94|183|180.9|8
1654457370000|2022-06-05 19:29:30|183|180.9|183.97|179.87|184.02|180.9|183|179.87|7
1654457380000|2022-06-05 19:29:40|183.99|179.89|184.01|179.91|184.01|179.91|183.99|179.89|3
1654457390000|2022-06-05 19:29:50|184.02|179.92|184.01|179.91|184.02|179.92|184|179.9|6
1654457400000|2022-06-05 19:30:00|184.02|179.92|183.96|179.86|184.02|179.92|183.94|179.84|6
1654457410000|2022-06-05 19:30:10|183.94|179.84|183.95|179.85|183.96|179.86|183.94|179.84|6
1654457420000|2022-06-05 19:30:20|183.96|179.86|184|179.9|184.01|179.91|183.96|179.86|4
1654457430000|2022-06-05 19:30:30|184.01|179.91|184.01|179.91|184.01|179.91|183.99|179.89|4
1654457440000|2022-06-05 19:30:40|184.07|179.97|184.07|179.97|184.08|179.98|184.06|179.96|4
1654457450000|2022-06-05 19:30:50|184.08|179.98|184.16|180.06|184.16|180.06|184.08|179.98|14
1654457460000|2022-06-05 19:31:00|184.15|180.05|184.12|180.02|184.15|180.05|184.12|180.02|10
1654457470000|2022-06-05 19:31:10|184.09|179.99|184.04|179.94|184.09|179.99|184.03|179.93|9
1654457480000|2022-06-05 19:31:20|184.05|179.95|184.05|179.95|184.05|179.95|184.05|179.95|1
1654457490000|2022-06-05 19:31:30|184.02|179.92|184.02|179.92|184.04|179.94|184.02|179.92|5
1654457500000|2022-06-05 19:31:40|184|179.9|184|179.9|184|179.9|184|179.9|1
1654457530000|2022-06-05 19:32:10|183.99|179.89|183.99|179.89|183.99|179.89|183.98|179.88|3
1654457540000|2022-06-05 19:32:20|184.02|179.92|184.06|179.96|184.07|179.97|184.02|179.92|6
1654457550000|2022-06-05 19:32:30|184.07|179.97|184.03|179.93|184.07|179.97|184.03|179.93|3
1654457570000|2022-06-05 19:32:50|184.01|179.91|184.01|179.91|184.01|179.91|184.01|179.91|1
1654457580000|2022-06-05 19:33:00|184|179.9|184|179.9|184|179.9|184|179.9|1
1654457590000|2022-06-05 19:33:10|183.99|179.89|183.98|179.88|183.99|179.89|183.98|179.88|4
1654457600000|2022-06-05 19:33:20|183.99|179.89|184.01|179.91|184.02|179.92|183.98|179.88|6
1654457610000|2022-06-05 19:33:30|184.02|179.92|184|179.9|184.03|179.93|184|179.9|5
1654457620000|2022-06-05 19:33:40|183.99|179.89|183.99|179.89|184|179.9|183.98|179.88|5
1654457630000|2022-06-05 19:33:50|184|179.9|183.96|179.86|184|179.9|183.96|179.86|5
1654457640000|2022-06-05 19:34:00|183.95|179.85|183.96|179.86|183.96|179.86|183.95|179.85|2
1654457700000|2022-06-05 19:35:00|183.95|179.85|183.95|179.85|183.95|179.85|183.95|179.85|1
1654457710000|2022-06-05 19:35:10|183.91|179.81|183.84|179.74|183.91|179.81|183.84|179.74|4
1654457720000|2022-06-05 19:35:20|183.85|179.75|183.85|179.75|183.86|179.76|183.85|179.75|3
1654457730000|2022-06-05 19:35:30|183.86|179.76|183.86|179.76|183.86|179.76|183.86|179.76|1
1654457750000|2022-06-05 19:35:50|183.85|179.75|183.85|179.75|183.87|179.77|183.82|179.72|9
1654457760000|2022-06-05 19:36:00|183.84|179.74|183.82|179.72|183.84|179.74|183.82|179.72|3
1654457770000|2022-06-05 19:36:10|183.81|179.71|183.81|179.71|183.81|179.71|183.81|179.71|1
1654457790000|2022-06-05 19:36:30|183.83|179.73|183.81|179.71|183.83|179.73|183.81|179.71|3
1654457810000|2022-06-05 19:36:50|183.82|179.72|183.81|179.71|183.82|179.72|183.81|179.71|2
1654457820000|2022-06-05 19:37:00|183.77|179.67|183.8|179.7|183.8|179.7|183.77|179.67|2
1654457830000|2022-06-05 19:37:10|183.78|179.68|183.79|179.69|183.79|179.69|183.78|179.68|4
1654457840000|2022-06-05 19:37:20|183.8|179.7|183.73|179.63|183.83|179.73|183.72|179.62|7
1654457850000|2022-06-05 19:37:30|183.74|179.64|183.74|179.64|183.74|179.64|183.74|179.64|1
1654457860000|2022-06-05 19:37:40|183.73|179.63|183.73|179.63|183.73|179.63|183.73|179.63|1
1654457880000|2022-06-05 19:38:00|183.72|179.62|183.73|179.63|183.73|179.63|183.72|179.62|2
1654457900000|2022-06-05 19:38:20|183.75|179.65|183.77|179.67|183.77|179.67|183.75|179.65|2
1654457910000|2022-06-05 19:38:30|183.76|179.66|183.75|179.65|183.76|179.66|183.75|179.65|2
1654457920000|2022-06-05 19:38:40|183.8|179.7|183.8|179.7|183.82|179.72|183.79|179.69|6
1654457930000|2022-06-05 19:38:50|183.81|179.71|183.76|179.66|183.81|179.71|183.76|179.66|5
1654457940000|2022-06-05 19:39:00|183.77|179.67|183.77|179.67|183.77|179.67|183.75|179.65|4
1654457950000|2022-06-05 19:39:10|183.75|179.65|183.78|179.68|183.8|179.7|183.75|179.65|10
1654457960000|2022-06-05 19:39:20|183.76|179.66|183.79|179.69|183.79|179.69|183.76|179.66|8
1654457970000|2022-06-05 19:39:30|183.78|179.68|183.79|179.69|183.79|179.69|183.77|179.67|4
1654457980000|2022-06-05 19:39:40|183.78|179.68|183.61|179.51|183.79|179.69|183.61|179.51|10
1654457990000|2022-06-05 19:39:50|183.6|179.5|183.62|179.52|183.62|179.52|183.6|179.5|5
1654458000000|2022-06-05 19:40:00|183.6|179.5|183.61|179.51|183.67|179.57|183.6|179.5|9
1654458010000|2022-06-05 19:40:10|183.62|179.52|183.62|179.52|183.62|179.52|183.61|179.51|3
1654458020000|2022-06-05 19:40:20|183.61|179.51|183.62|179.52|183.62|179.52|183.61|179.51|2
1654458030000|2022-06-05 19:40:30|183.61|179.51|183.62|179.52|183.63|179.53|183.61|179.51|6
1654458040000|2022-06-05 19:40:40|183.61|179.51|183.63|179.53|183.67|179.57|183.61|179.51|8
1654458050000|2022-06-05 19:40:50|183.62|179.52|183.62|179.52|183.63|179.53|183.59|179.49|8
1654458060000|2022-06-05 19:41:00|183.61|179.51|183.63|179.53|183.63|179.53|183.61|179.51|3
1654458070000|2022-06-05 19:41:10|183.62|179.52|183.63|179.53|183.64|179.54|183.62|179.52|4
1654458100000|2022-06-05 19:41:40|183.62|179.52|183.64|179.54|183.64|179.54|183.62|179.52|2
1654458110000|2022-06-05 19:41:50|183.63|179.53|183.63|179.53|183.63|179.53|183.63|179.53|1
1654458120000|2022-06-05 19:42:00|183.62|179.52|183.62|179.52|183.63|179.53|183.62|179.52|7
1654458160000|2022-06-05 19:42:40|183.61|179.51|183.61|179.51|183.61|179.51|183.61|179.51|1
1654458170000|2022-06-05 19:42:50|183.6|179.5|183.57|179.47|183.6|179.5|183.53|179.43|6
1654458180000|2022-06-05 19:43:00|183.58|179.48|183.59|179.49|183.6|179.5|183.58|179.48|4
1654458190000|2022-06-05 19:43:10|183.6|179.5|183.61|179.51|183.61|179.51|183.6|179.5|2
1654458200000|2022-06-05 19:43:20|183.62|179.52|183.63|179.53|183.66|179.56|183.58|179.48|11
1654458210000|2022-06-05 19:43:30|183.62|179.52|183.62|179.52|183.63|179.53|183.62|179.52|3
1654458220000|2022-06-05 19:43:40|183.63|179.53|183.59|179.49|183.64|179.54|183.59|179.49|7
1654458230000|2022-06-05 19:43:50|183.6|179.5|183.62|179.52|183.63|179.53|183.6|179.5|4
1654458240000|2022-06-05 19:44:00|183.63|179.53|183.63|179.53|183.63|179.53|183.61|179.51|4
1654458250000|2022-06-05 19:44:10|183.62|179.52|183.63|179.53|183.63|179.53|183.62|179.52|2
1654458270000|2022-06-05 19:44:30|183.64|179.54|183.61|179.51|183.64|179.54|183.58|179.48|6
1654458280000|2022-06-05 19:44:40|183.59|179.49|183.59|179.49|183.59|179.49|183.59|179.49|1
1654458290000|2022-06-05 19:44:50|183.58|179.48|183.57|179.47|183.58|179.48|183.57|179.47|2
1654458300000|2022-06-05 19:45:00|183.58|179.48|183.51|179.41|183.58|179.48|183.5|179.4|5
1654458330000|2022-06-05 19:45:30|183.48|179.38|183.48|179.38|183.48|179.38|183.48|179.38|1
1654458340000|2022-06-05 19:45:40|183.45|179.35|183.42|179.32|183.45|179.35|183.42|179.32|4
1654458350000|2022-06-05 19:45:50|183.47|179.37|183.64|179.54|183.67|179.57|183.47|179.37|19
1654458360000|2022-06-05 19:46:00|183.63|179.53|183.65|179.55|183.65|179.55|183.63|179.53|3
1654458370000|2022-06-05 19:46:10|183.66|179.56|183.81|179.71|183.81|179.71|183.63|179.53|14
1654458380000|2022-06-05 19:46:20|183.8|179.7|183.79|179.69|183.8|179.7|183.78|179.68|7
1654458390000|2022-06-05 19:46:30|183.8|179.7|183.78|179.68|183.8|179.7|183.78|179.68|6
1654458400000|2022-06-05 19:46:40|183.79|179.69|183.77|179.67|183.79|179.69|183.75|179.65|4
1654458410000|2022-06-05 19:46:50|183.78|179.68|183.78|179.68|183.78|179.68|183.78|179.68|1
1654458420000|2022-06-05 19:47:00|183.79|179.69|183.81|179.71|183.81|179.71|183.76|179.66|9
1654458430000|2022-06-05 19:47:10|183.79|179.69|183.78|179.68|183.83|179.73|183.78|179.68|10
1654458440000|2022-06-05 19:47:20|183.79|179.69|183.77|179.67|183.8|179.7|183.77|179.67|7
1654458450000|2022-06-05 19:47:30|183.78|179.68|183.72|179.62|183.78|179.68|183.72|179.62|6
1654458460000|2022-06-05 19:47:40|183.71|179.61|183.73|179.63|183.74|179.64|183.71|179.61|6
1654458470000|2022-06-05 19:47:50|183.74|179.64|183.77|179.67|183.79|179.69|183.74|179.64|6
1654458480000|2022-06-05 19:48:00|183.78|179.68|183.82|179.72|183.84|179.74|183.78|179.68|12
1654458490000|2022-06-05 19:48:10|183.81|179.71|183.82|179.72|183.83|179.73|183.81|179.71|5
1654458500000|2022-06-05 19:48:20|183.83|179.73|183.98|179.88|183.99|179.89|183.83|179.73|17
1654458510000|2022-06-05 19:48:30|183.97|179.87|183.98|179.88|183.99|179.89|183.96|179.86|10
1654458520000|2022-06-05 19:48:40|183.96|179.86|183.97|179.87|183.98|179.88|183.96|179.86|3
1654458530000|2022-06-05 19:48:50|183.98|179.88|184|179.9|184.01|179.91|183.98|179.88|6
1654458540000|2022-06-05 19:49:00|183.98|179.88|183.98|179.88|183.98|179.88|183.98|179.88|1
1654458550000|2022-06-05 19:49:10|183.99|179.89|184|179.9|184|179.9|183.99|179.89|4
1654458560000|2022-06-05 19:49:20|183.99|179.89|183.99|179.89|183.99|179.89|183.99|179.89|1
1654458570000|2022-06-05 19:49:30|184|179.9|184|179.9|184.01|179.91|183.99|179.89|6
1654458580000|2022-06-05 19:49:40|183.99|179.89|184.01|179.91|184.03|179.93|183.99|179.89|5
1654458590000|2022-06-05 19:49:50|184.02|179.92|184.03|179.93|184.03|179.93|184.02|179.92|2
1654458600000|2022-06-05 19:50:00|184.02|179.92|184.08|179.98|184.09|179.99|184.02|179.92|5
1654458610000|2022-06-05 19:50:10|184.07|179.97|184.06|179.96|184.08|179.98|184.05|179.95|5
1654458620000|2022-06-05 19:50:20|184.07|179.97|184.05|179.95|184.07|179.97|184.05|179.95|5
1654458630000|2022-06-05 19:50:30|184.06|179.96|184.06|179.96|184.06|179.96|184.05|179.95|5
1654458640000|2022-06-05 19:50:40|184.07|179.97|184.08|179.98|184.09|179.99|184.06|179.96|8
1654458650000|2022-06-05 19:50:50|184.07|179.97|184.09|179.99|184.09|179.99|184.06|179.96|8
1654458660000|2022-06-05 19:51:00|184.08|179.98|184.04|179.94|184.08|179.98|184.04|179.94|11
1654458670000|2022-06-05 19:51:10|184.03|179.93|184.06|179.96|184.06|179.96|184.03|179.93|7
1654458680000|2022-06-05 19:51:20|184.08|179.98|184.05|179.95|184.09|179.99|184.05|179.95|4
1654458690000|2022-06-05 19:51:30|184.04|179.94|184.07|179.97|184.08|179.98|184.04|179.94|7
1654458700000|2022-06-05 19:51:40|184.08|179.98|184.07|179.97|184.09|179.99|184.06|179.96|8
1654458710000|2022-06-05 19:51:50|184.1|180|184.19|180.09|184.2|180.1|184.09|179.99|20
1654458720000|2022-06-05 19:52:00|184.17|180.07|184.2|180.1|184.22|180.12|184.17|180.07|19
1654458730000|2022-06-05 19:52:10|184.32|180.22|184.37|180.27|184.38|180.28|184.31|180.21|17
1654458740000|2022-06-05 19:52:20|184.38|180.28|184.39|180.29|184.39|180.29|184.36|180.26|9
1654458750000|2022-06-05 19:52:30|184.37|180.27|184.41|180.31|184.41|180.31|184.36|180.26|8
1654458760000|2022-06-05 19:52:40|184.42|180.32|184.31|180.21|184.42|180.32|184.29|180.19|8
1654458770000|2022-06-05 19:52:50|184.32|180.22|184.33|180.23|184.33|180.23|184.3|180.2|10
1654458780000|2022-06-05 19:53:00|184.34|180.24|184.29|180.19|184.34|180.24|184.28|180.18|9
1654458790000|2022-06-05 19:53:10|184.3|180.2|184.22|180.12|184.3|180.2|184.22|180.12|8
1654458800000|2022-06-05 19:53:20|184.23|180.13|184.22|180.12|184.24|180.14|184.22|180.12|9
1654458810000|2022-06-05 19:53:30|184.21|180.11|184.22|180.12|184.23|180.13|184.21|180.11|4
1654458820000|2022-06-05 19:53:40|184.23|180.13|184.3|180.2|184.34|180.24|184.23|180.13|16
1654458830000|2022-06-05 19:53:50|184.31|180.21|184.33|180.23|184.34|180.24|184.28|180.18|10
1654458840000|2022-06-05 19:54:00|184.34|180.24|184.34|180.24|184.34|180.24|184.34|180.24|1
1654458850000|2022-06-05 19:54:10|184.33|180.23|184.32|180.22|184.34|180.24|184.32|180.22|6
1654458860000|2022-06-05 19:54:20|184.31|180.21|184.33|180.23|184.36|180.26|184.31|180.21|16
1654458870000|2022-06-05 19:54:30|184.32|180.22|184.29|180.19|184.33|180.23|184.29|180.19|6
1654458880000|2022-06-05 19:54:40|184.3|180.2|184.3|180.2|184.3|180.2|184.26|180.16|9
1654458890000|2022-06-05 19:54:50|184.29|180.19|184.28|180.18|184.32|180.22|184.28|180.18|7
1654458900000|2022-06-05 19:55:00|184.27|180.17|184.27|180.17|184.28|180.18|184.27|180.17|5
1654458910000|2022-06-05 19:55:10|184.28|180.18|184.37|180.27|184.37|180.27|184.27|180.17|11
1654458920000|2022-06-05 19:55:20|184.36|180.26|184.37|180.27|184.38|180.28|184.34|180.24|10
1654458930000|2022-06-05 19:55:30|184.36|180.26|184.36|180.26|184.36|180.26|184.31|180.21|3
1654458940000|2022-06-05 19:55:40|184.35|180.25|184.29|180.19|184.35|180.25|184.29|180.19|2
1654458950000|2022-06-05 19:55:50|184.28|180.18|184.28|180.18|184.28|180.18|184.28|180.18|1
1654458960000|2022-06-05 19:56:00|184.29|180.19|184.38|180.28|184.38|180.28|184.29|180.19|6
1654458970000|2022-06-05 19:56:10|184.37|180.27|184.35|180.25|184.37|180.27|184.34|180.24|7
1654458980000|2022-06-05 19:56:20|184.36|180.26|184.32|180.22|184.36|180.26|184.32|180.22|3
1654458990000|2022-06-05 19:56:30|184.31|180.21|184.33|180.23|184.33|180.23|184.31|180.21|3
1654459000000|2022-06-05 19:56:40|184.35|180.25|184.39|180.29|184.39|180.29|184.35|180.25|10
1654459010000|2022-06-05 19:56:50|184.38|180.28|184.35|180.25|184.41|180.31|184.35|180.25|9
1654459020000|2022-06-05 19:57:00|184.36|180.26|184.36|180.26|184.37|180.27|184.35|180.25|5
1654459030000|2022-06-05 19:57:10|184.37|180.27|184.38|180.28|184.42|180.32|184.37|180.27|8
1654459040000|2022-06-05 19:57:20|184.36|180.26|184.4|180.3|184.4|180.3|184.36|180.26|5
1654459050000|2022-06-05 19:57:30|184.39|180.29|184.44|180.34|184.44|180.34|184.38|180.28|7
1654459060000|2022-06-05 19:57:40|184.43|180.33|184.43|180.33|184.44|180.34|184.41|180.31|10
1654459070000|2022-06-05 19:57:50|184.42|180.32|184.42|180.32|184.42|180.32|184.42|180.32|1
1654459080000|2022-06-05 19:58:00|184.4|180.3|184.34|180.24|184.4|180.3|184.34|180.24|6
1654459090000|2022-06-05 19:58:10|184.37|180.27|184.28|180.18|184.37|180.27|184.28|180.18|14
1654459100000|2022-06-05 19:58:20|184.27|180.17|184.27|180.17|184.27|180.17|184.27|180.17|1
1654459110000|2022-06-05 19:58:30|184.28|180.18|184.28|180.18|184.28|180.18|184.28|180.18|1
1654459130000|2022-06-05 19:58:50|184.3|180.2|184.3|180.2|184.31|180.21|184.3|180.2|3
1654459140000|2022-06-05 19:59:00|184.31|180.21|184.34|180.24|184.4|180.3|184.31|180.21|10
1654459150000|2022-06-05 19:59:10|184.37|180.27|184.31|180.21|184.37|180.27|184.31|180.21|7
1654459160000|2022-06-05 19:59:20|184.32|180.22|184.33|180.23|184.34|180.24|184.3|180.2|10
1654459170000|2022-06-05 19:59:30|184.32|180.22|184.33|180.23|184.33|180.23|184.32|180.22|4
1654459180000|2022-06-05 19:59:40|184.34|180.24|184.35|180.25|184.35|180.25|184.33|180.23|5
1654459190000|2022-06-05 19:59:50|184.34|180.24|184.34|180.24|184.34|180.24|184.33|180.23|7
1654459200000|2022-06-05 20:00:00|184.33|180.23|184.48|180.38|184.48|180.38|184.33|180.23|18
1654459210000|2022-06-05 20:00:10|184.5|180.4|184.48|180.38|184.52|180.42|184.48|180.38|12
1654459220000|2022-06-05 20:00:20|184.49|180.39|184.5|180.4|184.51|180.41|184.49|180.39|6
1654459230000|2022-06-05 20:00:30|184.51|180.41|184.35|180.25|184.51|180.41|184.34|180.24|6
1654459240000|2022-06-05 20:00:40|184.34|180.24|184.28|180.18|184.43|180.33|184.27|180.17|18
1654459250000|2022-06-05 20:00:50|184.29|180.19|184.3|180.2|184.3|180.2|184.27|180.17|11
1654459260000|2022-06-05 20:01:00|184.28|180.18|184.3|180.2|184.34|180.24|184.27|180.17|11
1654459270000|2022-06-05 20:01:10|184.31|180.21|184.31|180.21|184.31|180.21|184.3|180.2|5
1654459280000|2022-06-05 20:01:20|184.3|180.2|184.27|180.17|184.3|180.2|184.26|180.16|5
1654459290000|2022-06-05 20:01:30|184.26|180.16|184.14|180.04|184.26|180.16|184.13|180.03|5
1654459300000|2022-06-05 20:01:40|184.17|180.07|184.29|180.19|184.29|180.19|184.12|180.02|11
1654459310000|2022-06-05 20:01:50|184.3|180.2|184.34|180.24|184.36|180.26|184.3|180.2|7
1654459320000|2022-06-05 20:02:00|184.33|180.23|184.33|180.23|184.34|180.24|184.33|180.23|3
1654459330000|2022-06-05 20:02:10|184.34|180.24|184.55|180.45|184.55|180.45|184.34|180.24|12
1654459340000|2022-06-05 20:02:20|184.53|180.43|184.44|180.34|184.53|180.43|184.44|180.34|4
1654459350000|2022-06-05 20:02:30|184.45|180.35|184.47|180.37|184.48|180.38|184.45|180.35|7
1654459360000|2022-06-05 20:02:40|184.46|180.36|184.41|180.31|184.46|180.36|184.41|180.31|8
1654459370000|2022-06-05 20:02:50|184.42|180.32|184.44|180.34|184.44|180.34|184.41|180.31|10
1654459380000|2022-06-05 20:03:00|184.43|180.33|184.29|180.19|184.43|180.33|184.29|180.19|6
1654459390000|2022-06-05 20:03:10|184.31|180.21|184.29|180.19|184.31|180.21|184.28|180.18|7
1654459400000|2022-06-05 20:03:20|184.28|180.18|184.18|180.08|184.28|180.18|184.17|180.07|13
1654459410000|2022-06-05 20:03:30|184.19|180.09|184.17|180.07|184.19|180.09|184.13|180.03|17
1654459420000|2022-06-05 20:03:40|184.2|180.1|184.03|179.93|184.2|180.1|184.02|179.92|10
1654459430000|2022-06-05 20:03:50|184.02|179.92|184.03|179.93|184.06|179.96|184.02|179.92|4
1654459440000|2022-06-05 20:04:00|184.04|179.94|184.08|179.98|184.09|179.99|184.04|179.94|9
1654459450000|2022-06-05 20:04:10|184.1|180|184.1|180|184.11|180.01|184.1|180|3
1654459460000|2022-06-05 20:04:20|184.11|180.01|184.08|179.98|184.13|180.03|184.07|179.97|10
1654459470000|2022-06-05 20:04:30|184.09|179.99|184.18|180.08|184.18|180.08|184.08|179.98|13
1654459480000|2022-06-05 20:04:40|184.19|180.09|184.19|180.09|184.19|180.09|184.17|180.07|3
1654459490000|2022-06-05 20:04:50|184.18|180.08|184.2|180.1|184.2|180.1|184.18|180.08|2
1654459500000|2022-06-05 20:05:00|184.14|180.04|184.13|180.03|184.15|180.05|184.12|180.02|5
1654459510000|2022-06-05 20:05:10|184.14|180.04|184.14|180.04|184.15|180.05|184.14|180.04|5
1654459520000|2022-06-05 20:05:20|184.15|180.05|184.14|180.04|184.15|180.05|184.14|180.04|2
1654459530000|2022-06-05 20:05:30|184.15|180.05|184.14|180.04|184.15|180.05|184.14|180.04|2
1654459540000|2022-06-05 20:05:40|184.15|180.05|184.16|180.06|184.18|180.08|184.15|180.05|8
1654459550000|2022-06-05 20:05:50|184.15|180.05|184.09|179.99|184.15|180.05|184.09|179.99|9
1654459560000|2022-06-05 20:06:00|184.1|180|184.1|180|184.1|180|184.1|180|1
1654459570000|2022-06-05 20:06:10|184.11|180.01|184.09|179.99|184.13|180.03|184.09|179.99|7
1654459580000|2022-06-05 20:06:20|184.1|180|184.1|180|184.12|180.02|184.08|179.98|12
1654459600000|2022-06-05 20:06:40|184.09|179.99|184.05|179.95|184.09|179.99|184.05|179.95|7
1654459610000|2022-06-05 20:06:50|184.06|179.96|184.1|180|184.11|180.01|184.06|179.96|5
1654459620000|2022-06-05 20:07:00|184.11|180.01|184.14|180.04|184.15|180.05|184.11|180.01|6
1654459630000|2022-06-05 20:07:10|184.17|180.07|184.15|180.05|184.17|180.07|184.15|180.05|5
1654459640000|2022-06-05 20:07:20|184.09|179.99|184.1|180|184.1|180|184.08|179.98|11
1654459650000|2022-06-05 20:07:30|184.09|179.99|184.17|180.07|184.19|180.09|184.09|179.99|12
1654459660000|2022-06-05 20:07:40|184.18|180.08|184.34|180.24|184.34|180.24|184.18|180.08|21
1654459670000|2022-06-05 20:07:50|184.35|180.25|184.31|180.21|184.37|180.27|184.31|180.21|9
1654459680000|2022-06-05 20:08:00|184.32|180.22|184.19|180.09|184.32|180.22|184.19|180.09|11
1654459690000|2022-06-05 20:08:10|184.18|180.08|184.26|180.16|184.26|180.16|184.18|180.08|8
1654459700000|2022-06-05 20:08:20|184.25|180.15|184.35|180.25|184.4|180.3|184.25|180.15|9
1654459710000|2022-06-05 20:08:30|184.36|180.26|184.39|180.29|184.39|180.29|184.36|180.26|4
1654459720000|2022-06-05 20:08:40|184.4|180.3|184.41|180.31|184.41|180.31|184.4|180.3|2
1654459730000|2022-06-05 20:08:50|184.4|180.3|184.39|180.29|184.4|180.3|184.39|180.29|2
1654459740000|2022-06-05 20:09:00|184.38|180.28|184.41|180.31|184.41|180.31|184.34|180.24|12
1654459750000|2022-06-05 20:09:10|184.4|180.3|184.38|180.28|184.41|180.31|184.38|180.28|5
1654459760000|2022-06-05 20:09:20|184.39|180.29|184.43|180.33|184.43|180.33|184.39|180.29|3
1654459770000|2022-06-05 20:09:30|184.44|180.34|184.43|180.33|184.45|180.35|184.41|180.31|10
1654459780000|2022-06-05 20:09:40|184.42|180.32|184.44|180.34|184.45|180.35|184.42|180.32|6
1654459790000|2022-06-05 20:09:50|184.45|180.35|184.53|180.43|184.53|180.43|184.44|180.34|10
1654459800000|2022-06-05 20:10:00|184.63|180.53|184.89|180.79|184.97|180.87|184.63|180.53|19
1654459810000|2022-06-05 20:10:10|184.88|180.78|184.86|180.76|184.88|180.78|184.76|180.66|20
1654459820000|2022-06-05 20:10:20|184.85|180.75|184.86|180.76|184.87|180.77|184.84|180.74|11
1654459830000|2022-06-05 20:10:30|184.84|180.74|184.86|180.76|184.88|180.78|184.84|180.74|7
1654459840000|2022-06-05 20:10:40|184.87|180.77|184.91|180.81|184.93|180.83|184.87|180.77|9
1654459850000|2022-06-05 20:10:50|184.92|180.82|184.9|180.8|184.93|180.83|184.9|180.8|7
1654459860000|2022-06-05 20:11:00|184.89|180.79|184.88|180.78|184.89|180.79|184.85|180.75|6
1654459870000|2022-06-05 20:11:10|184.87|180.77|184.87|180.77|184.87|180.77|184.87|180.77|1
1654459890000|2022-06-05 20:11:30|184.86|180.76|184.8|180.7|184.86|180.76|184.79|180.69|9
1654459900000|2022-06-05 20:11:40|184.81|180.71|184.83|180.73|184.84|180.74|184.81|180.71|8
1654459910000|2022-06-05 20:11:50|184.82|180.72|184.8|180.7|184.82|180.72|184.8|180.7|5
1654459920000|2022-06-05 20:12:00|184.79|180.69|184.79|180.69|184.8|180.7|184.77|180.67|8
1654459930000|2022-06-05 20:12:10|184.83|180.73|184.78|180.68|184.84|180.74|184.78|180.68|13
1654459940000|2022-06-05 20:12:20|184.79|180.69|184.78|180.68|184.79|180.69|184.78|180.68|2
1654459950000|2022-06-05 20:12:30|184.77|180.67|184.79|180.69|184.79|180.69|184.77|180.67|3
1654459960000|2022-06-05 20:12:40|184.78|180.68|184.78|180.68|184.78|180.68|184.78|180.68|1
1654459980000|2022-06-05 20:13:00|184.76|180.66|184.77|180.67|184.77|180.67|184.76|180.66|2
1654459990000|2022-06-05 20:13:10|184.78|180.68|184.79|180.69|184.8|180.7|184.78|180.68|4
1654460020000|2022-06-05 20:13:40|184.77|180.67|184.77|180.67|184.78|180.68|184.76|180.66|7
1654460040000|2022-06-05 20:14:00|184.78|180.68|184.78|180.68|184.78|180.68|184.77|180.67|5
1654460060000|2022-06-05 20:14:20|184.8|180.7|184.84|180.74|184.85|180.75|184.8|180.7|3
1654460070000|2022-06-05 20:14:30|184.85|180.75|184.85|180.75|184.85|180.75|184.84|180.74|3
1654460080000|2022-06-05 20:14:40|184.89|180.79|184.85|180.75|184.89|180.79|184.83|180.73|6
1654460090000|2022-06-05 20:14:50|184.84|180.74|184.8|180.7|184.84|180.74|184.79|180.69|8
1654460100000|2022-06-05 20:15:00|184.81|180.71|184.76|180.66|184.81|180.71|184.76|180.66|7
1654460110000|2022-06-05 20:15:10|184.64|180.54|184.73|180.63|184.74|180.64|184.64|180.54|6
1654460120000|2022-06-05 20:15:20|184.74|180.64|184.7|180.6|184.74|180.64|184.7|180.6|4
1654460130000|2022-06-05 20:15:30|184.71|180.61|184.65|180.55|184.73|180.63|184.65|180.55|6
1654460140000|2022-06-05 20:15:40|184.64|180.54|184.67|180.57|184.67|180.57|184.64|180.54|3
1654460150000|2022-06-05 20:15:50|184.66|180.56|184.49|180.39|184.66|180.56|184.42|180.32|23
1654460160000|2022-06-05 20:16:00|184.48|180.38|184.39|180.29|184.48|180.38|184.39|180.29|10
1654460170000|2022-06-05 20:16:10|184.4|180.3|184.4|180.3|184.43|180.33|184.4|180.3|6
1654460180000|2022-06-05 20:16:20|184.39|180.29|184.35|180.25|184.4|180.3|184.35|180.25|6
1654460190000|2022-06-05 20:16:30|184.36|180.26|184.36|180.26|184.37|180.27|184.35|180.25|5
1654460200000|2022-06-05 20:16:40|184.37|180.27|184.47|180.37|184.48|180.38|184.37|180.27|13
1654460210000|2022-06-05 20:16:50|184.48|180.38|184.57|180.47|184.57|180.47|184.48|180.38|8
1654460220000|2022-06-05 20:17:00|184.62|180.52|184.61|180.51|184.62|180.52|184.61|180.51|4
1654460230000|2022-06-05 20:17:10|184.62|180.52|184.62|180.52|184.62|180.52|184.62|180.52|1
1654460240000|2022-06-05 20:17:20|184.64|180.54|184.62|180.52|184.64|180.54|184.61|180.51|3
1654460250000|2022-06-05 20:17:30|184.61|180.51|184.56|180.46|184.61|180.51|184.56|180.46|5
1654460260000|2022-06-05 20:17:40|184.57|180.47|184.56|180.46|184.57|180.47|184.55|180.45|4
1654460270000|2022-06-05 20:17:50|184.57|180.47|184.57|180.47|184.57|180.47|184.55|180.45|4
1654460280000|2022-06-05 20:18:00|184.56|180.46|184.5|180.4|184.56|180.46|184.5|180.4|7
1654460290000|2022-06-05 20:18:10|184.49|180.39|184.47|180.37|184.49|180.39|184.46|180.36|6
1654460300000|2022-06-05 20:18:20|184.5|180.4|184.5|180.4|184.5|180.4|184.5|180.4|1
1654460310000|2022-06-05 20:18:30|184.49|180.39|184.51|180.41|184.51|180.41|184.49|180.39|3
1654460320000|2022-06-05 20:18:40|184.56|180.46|184.63|180.53|184.65|180.55|184.56|180.46|18
1654460330000|2022-06-05 20:18:50|184.62|180.52|184.63|180.53|184.63|180.53|184.59|180.49|8
1654460340000|2022-06-05 20:19:00|184.62|180.52|184.58|180.48|184.62|180.52|184.58|180.48|6
1654460350000|2022-06-05 20:19:10|184.56|180.46|184.55|180.45|184.56|180.46|184.55|180.45|2
1654460360000|2022-06-05 20:19:20|184.56|180.46|184.55|180.45|184.56|180.46|184.53|180.43|8
1654460370000|2022-06-05 20:19:30|184.56|180.46|184.6|180.5|184.6|180.5|184.56|180.46|6
1654460380000|2022-06-05 20:19:40|184.61|180.51|184.65|180.55|184.65|180.55|184.61|180.51|3
1654460390000|2022-06-05 20:19:50|184.63|180.53|184.64|180.54|184.65|180.55|184.63|180.53|4
1654460400000|2022-06-05 20:20:00|184.63|180.53|184.63|180.53|184.64|180.54|184.61|180.51|6
1654460410000|2022-06-05 20:20:10|184.61|180.51|184.62|180.52|184.62|180.52|184.61|180.51|2
1654460420000|2022-06-05 20:20:20|184.63|180.53|184.62|180.52|184.63|180.53|184.62|180.52|4
1654460430000|2022-06-05 20:20:30|184.63|180.53|184.62|180.52|184.63|180.53|184.62|180.52|2
1654460440000|2022-06-05 20:20:40|184.65|180.55|184.65|180.55|184.65|180.55|184.64|180.54|3
1654460450000|2022-06-05 20:20:50|184.64|180.54|184.65|180.55|184.65|180.55|184.6|180.5|4
1654460460000|2022-06-05 20:21:00|184.64|180.54|184.64|180.54|184.65|180.55|184.61|180.51|10
1654460470000|2022-06-05 20:21:10|184.63|180.53|184.58|180.48|184.64|180.54|184.58|180.48|17
1654460480000|2022-06-05 20:21:20|184.61|180.51|184.65|180.55|184.67|180.57|184.58|180.48|9
1654460490000|2022-06-05 20:21:30|184.66|180.56|184.64|180.54|184.66|180.56|184.59|180.49|8
1654460500000|2022-06-05 20:21:40|184.61|180.51|184.7|180.6|184.71|180.61|184.6|180.5|19
1654460510000|2022-06-05 20:21:50|184.69|180.59|184.67|180.57|184.69|180.59|184.66|180.56|4
1654460520000|2022-06-05 20:22:00|184.66|180.56|184.64|180.54|184.66|180.56|184.64|180.54|14
1654460530000|2022-06-05 20:22:10|184.66|180.56|184.65|180.55|184.67|180.57|184.65|180.55|9
1654460540000|2022-06-05 20:22:20|184.66|180.56|184.72|180.62|184.72|180.62|184.65|180.55|7
1654460550000|2022-06-05 20:22:30|184.7|180.6|184.67|180.57|184.71|180.61|184.67|180.57|15
1654460560000|2022-06-05 20:22:40|184.68|180.58|184.64|180.54|184.69|180.59|184.64|180.54|15
1654460570000|2022-06-05 20:22:50|184.62|180.52|184.64|180.54|184.68|180.58|184.61|180.51|21
1654460580000|2022-06-05 20:23:00|184.63|180.53|184.68|180.58|184.68|180.58|184.63|180.53|22
1654460590000|2022-06-05 20:23:10|184.67|180.57|184.63|180.53|184.67|180.57|184.62|180.52|11
1654460600000|2022-06-05 20:23:20|184.62|180.52|184.62|180.52|184.62|180.52|184.62|180.52|1
1654460620000|2022-06-05 20:23:40|184.63|180.53|184.74|180.64|184.74|180.64|184.63|180.53|8
1654460630000|2022-06-05 20:23:50|184.73|180.63|184.73|180.63|184.73|180.63|184.73|180.63|1
1654460640000|2022-06-05 20:24:00|184.79|180.69|184.75|180.65|184.79|180.69|184.75|180.65|5
1654460650000|2022-06-05 20:24:10|184.74|180.64|184.75|180.65|184.76|180.66|184.74|180.64|19
1654460660000|2022-06-05 20:24:20|184.77|180.67|184.73|180.63|184.77|180.67|184.73|180.63|7
1654460670000|2022-06-05 20:24:30|184.74|180.64|184.75|180.65|184.75|180.65|184.74|180.64|4
1654460680000|2022-06-05 20:24:40|184.74|180.64|184.74|180.64|184.74|180.64|184.72|180.62|5
1654460690000|2022-06-05 20:24:50|184.73|180.63|184.73|180.63|184.74|180.64|184.73|180.63|7
1654460700000|2022-06-05 20:25:00|184.74|180.64|184.71|180.61|184.74|180.64|184.7|180.6|5
1654460710000|2022-06-05 20:25:10|184.7|180.6|184.71|180.61|184.71|180.61|184.7|180.6|6
1654460730000|2022-06-05 20:25:30|184.68|180.58|184.68|180.58|184.69|180.59|184.68|180.58|3
1654460740000|2022-06-05 20:25:40|184.69|180.59|184.69|180.59|184.69|180.59|184.68|180.58|3
1654460750000|2022-06-05 20:25:50|184.7|180.6|184.68|180.58|184.7|180.6|184.68|180.58|9
1654460760000|2022-06-05 20:26:00|184.69|180.59|184.68|180.58|184.7|180.6|184.68|180.58|5
1654460770000|2022-06-05 20:26:10|184.69|180.59|184.7|180.6|184.71|180.61|184.69|180.59|6
1654460780000|2022-06-05 20:26:20|184.69|180.59|184.69|180.59|184.72|180.62|184.69|180.59|7
1654460790000|2022-06-05 20:26:30|184.65|180.55|184.7|180.6|184.7|180.6|184.65|180.55|8
1654460800000|2022-06-05 20:26:40|184.69|180.59|184.67|180.57|184.7|180.6|184.66|180.56|7
1654460810000|2022-06-05 20:26:50|184.68|180.58|184.57|180.47|184.68|180.58|184.57|180.47|4
1654460820000|2022-06-05 20:27:00|184.59|180.49|184.63|180.53|184.65|180.55|184.59|180.49|8
1654460830000|2022-06-05 20:27:10|184.64|180.54|184.63|180.53|184.64|180.54|184.63|180.53|2
1654460840000|2022-06-05 20:27:20|184.62|180.52|184.55|180.45|184.62|180.52|184.54|180.44|4
1654460850000|2022-06-05 20:27:30|184.56|180.46|184.53|180.43|184.56|180.46|184.53|180.43|5
1654460870000|2022-06-05 20:27:50|184.52|180.42|184.52|180.42|184.52|180.42|184.52|180.42|1
1654460880000|2022-06-05 20:28:00|184.54|180.44|184.45|180.35|184.55|180.45|184.44|180.34|11
1654460890000|2022-06-05 20:28:10|184.44|180.34|184.43|180.33|184.44|180.34|184.39|180.29|9
1654460900000|2022-06-05 20:28:20|184.45|180.35|184.44|180.34|184.46|180.36|184.43|180.33|6
1654460910000|2022-06-05 20:28:30|184.45|180.35|184.4|180.3|184.45|180.35|184.38|180.28|12
1654460920000|2022-06-05 20:28:40|184.39|180.29|184.4|180.3|184.42|180.32|184.39|180.29|6
1654460930000|2022-06-05 20:28:50|184.41|180.31|184.4|180.3|184.42|180.32|184.4|180.3|4
1654460940000|2022-06-05 20:29:00|184.41|180.31|184.4|180.3|184.41|180.31|184.4|180.3|4
1654460950000|2022-06-05 20:29:10|184.41|180.31|184.49|180.39|184.5|180.4|184.41|180.31|7
1654460960000|2022-06-05 20:29:20|184.48|180.38|184.5|180.4|184.5|180.4|184.48|180.38|3
1654460970000|2022-06-05 20:29:30|184.48|180.38|184.48|180.38|184.49|180.39|184.48|180.38|3
1654460980000|2022-06-05 20:29:40|184.47|180.37|184.44|180.34|184.47|180.37|184.44|180.34|8
1654460990000|2022-06-05 20:29:50|184.45|180.35|184.44|180.34|184.45|180.35|184.44|180.34|4
1654461000000|2022-06-05 20:30:00|184.46|180.36|184.48|180.38|184.52|180.42|184.45|180.35|11
1654461010000|2022-06-05 20:30:10|184.5|180.4|184.52|180.42|184.52|180.42|184.47|180.37|12
1654461020000|2022-06-05 20:30:20|184.51|180.41|184.54|180.44|184.54|180.44|184.49|180.39|10
1654461030000|2022-06-05 20:30:30|184.55|180.45|184.56|180.46|184.56|180.46|184.52|180.42|12
1654461040000|2022-06-05 20:30:40|184.57|180.47|184.58|180.48|184.59|180.49|184.56|180.46|5
1654461050000|2022-06-05 20:30:50|184.59|180.49|184.6|180.5|184.6|180.5|184.59|180.49|2
1654461060000|2022-06-05 20:31:00|184.57|180.47|184.57|180.47|184.6|180.5|184.57|180.47|4
1654461080000|2022-06-05 20:31:20|184.59|180.49|184.63|180.53|184.63|180.53|184.59|180.49|4
1654461090000|2022-06-05 20:31:30|184.64|180.54|184.71|180.61|184.71|180.61|184.61|180.51|5
1654461100000|2022-06-05 20:31:40|184.72|180.62|184.79|180.69|184.8|180.7|184.72|180.62|9
1654461110000|2022-06-05 20:31:50|184.81|180.71|184.79|180.69|184.81|180.71|184.77|180.67|4
1654461120000|2022-06-05 20:32:00|184.77|180.67|184.76|180.66|184.77|180.67|184.76|180.66|2
1654461130000|2022-06-05 20:32:10|184.74|180.64|184.73|180.63|184.75|180.65|184.72|180.62|6
1654461140000|2022-06-05 20:32:20|184.72|180.62|184.67|180.57|184.72|180.62|184.67|180.57|10
1654461150000|2022-06-05 20:32:30|184.68|180.58|184.67|180.57|184.69|180.59|184.66|180.56|7
1654461160000|2022-06-05 20:32:40|184.66|180.56|184.59|180.49|184.66|180.56|184.59|180.49|7
1654461170000|2022-06-05 20:32:50|184.58|180.48|184.51|180.41|184.58|180.48|184.51|180.41|8
1654461180000|2022-06-05 20:33:00|184.5|180.4|184.51|180.41|184.51|180.41|184.49|180.39|3
1654461190000|2022-06-05 20:33:10|184.52|180.42|184.49|180.39|184.52|180.42|184.49|180.39|4
1654461200000|2022-06-05 20:33:20|184.5|180.4|184.48|180.38|184.5|180.4|184.48|180.38|3
1654461210000|2022-06-05 20:33:30|184.5|180.4|184.46|180.36|184.51|180.41|184.46|180.36|7
1654461220000|2022-06-05 20:33:40|184.47|180.37|184.47|180.37|184.47|180.37|184.47|180.37|1
1654461250000|2022-06-05 20:34:10|184.49|180.39|184.52|180.42|184.54|180.44|184.49|180.39|6
1654461260000|2022-06-05 20:34:20|184.53|180.43|184.52|180.42|184.53|180.43|184.51|180.41|5
1654461270000|2022-06-05 20:34:30|184.53|180.43|184.54|180.44|184.54|180.44|184.52|180.42|5
1654461280000|2022-06-05 20:34:40|184.55|180.45|184.6|180.5|184.62|180.52|184.55|180.45|6
1654461300000|2022-06-05 20:35:00|184.61|180.51|184.6|180.5|184.62|180.52|184.59|180.49|8
1654461310000|2022-06-05 20:35:10|184.58|180.48|184.61|180.51|184.61|180.51|184.58|180.48|4
1654461330000|2022-06-05 20:35:30|184.6|180.5|184.61|180.51|184.61|180.51|184.6|180.5|2
1654461360000|2022-06-05 20:36:00|184.63|180.53|184.63|180.53|184.63|180.53|184.63|180.53|1
1654461370000|2022-06-05 20:36:10|184.62|180.52|184.65|180.55|184.65|180.55|184.62|180.52|3
1654461410000|2022-06-05 20:36:50|184.64|180.54|184.63|180.53|184.64|180.54|184.62|180.52|4
1654461420000|2022-06-05 20:37:00|184.64|180.54|184.62|180.52|184.64|180.54|184.59|180.49|9
1654461430000|2022-06-05 20:37:10|184.61|180.51|184.61|180.51|184.61|180.51|184.61|180.51|1
1654461440000|2022-06-05 20:37:20|184.6|180.5|184.62|180.52|184.62|180.52|184.6|180.5|2
1654461450000|2022-06-05 20:37:30|184.61|180.51|184.62|180.52|184.62|180.52|184.61|180.51|2
1654461510000|2022-06-05 20:38:30|184.61|180.51|184.6|180.5|184.61|180.51|184.6|180.5|2
1654461520000|2022-06-05 20:38:40|184.59|180.49|184.61|180.51|184.61|180.51|184.59|180.49|7
1654461530000|2022-06-05 20:38:50|184.6|180.5|184.61|180.51|184.61|180.51|184.6|180.5|2
1654461550000|2022-06-05 20:39:10|184.62|180.52|184.65|180.55|184.65|180.55|184.62|180.52|4
1654461560000|2022-06-05 20:39:20|184.62|180.52|184.65|180.55|184.65|180.55|184.62|180.52|2
1654461570000|2022-06-05 20:39:30|184.66|180.56|184.65|180.55|184.66|180.56|184.65|180.55|2
1654461580000|2022-06-05 20:39:40|184.64|180.54|184.62|180.52|184.64|180.54|184.62|180.52|2
1654461590000|2022-06-05 20:39:50|184.61|180.51|184.61|180.51|184.62|180.52|184.61|180.51|5
1654461600000|2022-06-05 20:40:00|184.62|180.52|184.62|180.52|184.62|180.52|184.62|180.52|1
1654461610000|2022-06-05 20:40:10|184.61|180.51|184.6|180.5|184.61|180.51|184.58|180.48|5
1654461620000|2022-06-05 20:40:20|184.61|180.51|184.59|180.49|184.61|180.51|184.59|180.49|5
1654461630000|2022-06-05 20:40:30|184.6|180.5|184.61|180.51|184.61|180.51|184.59|180.49|4
1654461640000|2022-06-05 20:40:40|184.6|180.5|184.61|180.51|184.61|180.51|184.6|180.5|2
1654461660000|2022-06-05 20:41:00|184.6|180.5|184.61|180.51|184.61|180.51|184.58|180.48|3
1654461670000|2022-06-05 20:41:10|184.6|180.5|184.6|180.5|184.61|180.51|184.6|180.5|3
1654461680000|2022-06-05 20:41:20|184.55|180.45|184.55|180.45|184.57|180.47|184.53|180.43|9
1654461690000|2022-06-05 20:41:30|184.56|180.46|184.55|180.45|184.56|180.46|184.55|180.45|2
1654461710000|2022-06-05 20:41:50|184.57|180.47|184.56|180.46|184.57|180.47|184.56|180.46|2
1654461720000|2022-06-05 20:42:00|184.55|180.45|184.56|180.46|184.57|180.47|184.55|180.45|4
1654461730000|2022-06-05 20:42:10|184.55|180.45|184.56|180.46|184.56|180.46|184.55|180.45|2
1654461740000|2022-06-05 20:42:20|184.57|180.47|184.55|180.45|184.57|180.47|184.54|180.44|7
1654461750000|2022-06-05 20:42:30|184.56|180.46|184.55|180.45|184.58|180.48|184.54|180.44|8
1654461770000|2022-06-05 20:42:50|184.56|180.46|184.57|180.47|184.57|180.47|184.53|180.43|5
1654461790000|2022-06-05 20:43:10|184.56|180.46|184.56|180.46|184.57|180.47|184.54|180.44|5
1654461800000|2022-06-05 20:43:20|184.57|180.47|184.57|180.47|184.58|180.48|184.57|180.47|3
1654461810000|2022-06-05 20:43:30|184.58|180.48|184.58|180.48|184.61|180.51|184.58|180.48|7
1654461820000|2022-06-05 20:43:40|184.59|180.49|184.58|180.48|184.59|180.49|184.58|180.48|2
1654461830000|2022-06-05 20:43:50|184.59|180.49|184.56|180.46|184.59|180.49|184.55|180.45|9
1654461840000|2022-06-05 20:44:00|184.57|180.47|184.56|180.46|184.57|180.47|184.56|180.46|2
1654461850000|2022-06-05 20:44:10|184.55|180.45|184.56|180.46|184.56|180.46|184.55|180.45|2
1654461870000|2022-06-05 20:44:30|184.57|180.47|184.58|180.48|184.58|180.48|184.57|180.47|4
1654461880000|2022-06-05 20:44:40|184.57|180.47|184.57|180.47|184.57|180.47|184.56|180.46|7
1654461890000|2022-06-05 20:44:50|184.56|180.46|184.55|180.45|184.56|180.46|184.55|180.45|4
1654461900000|2022-06-05 20:45:00|184.54|180.44|184.55|180.45|184.55|180.45|184.53|180.43|4
1654461910000|2022-06-05 20:45:10|184.56|180.46|184.56|180.46|184.57|180.47|184.56|180.46|3
1654461920000|2022-06-05 20:45:20|184.57|180.47|184.57|180.47|184.57|180.47|184.56|180.46|3
1654461930000|2022-06-05 20:45:30|184.61|180.51|184.61|180.51|184.61|180.51|184.61|180.51|1
1654461950000|2022-06-05 20:45:50|184.62|180.52|184.63|180.53|184.63|180.53|184.62|180.52|2
1654461980000|2022-06-05 20:46:20|184.62|180.52|184.61|180.51|184.62|180.52|184.61|180.51|2
1654461990000|2022-06-05 20:46:30|184.62|180.52|184.63|180.53|184.63|180.53|184.62|180.52|4
1654462000000|2022-06-05 20:46:40|184.62|180.52|184.61|180.51|184.62|180.52|184.6|180.5|4
1654462010000|2022-06-05 20:46:50|184.62|180.52|184.63|180.53|184.63|180.53|184.61|180.51|4
1654462040000|2022-06-05 20:47:20|184.68|180.58|184.66|180.56|184.68|180.58|184.66|180.56|2
1654462050000|2022-06-05 20:47:30|184.65|180.55|184.65|180.55|184.65|180.55|184.59|180.49|10
1654462060000|2022-06-05 20:47:40|184.66|180.56|184.67|180.57|184.7|180.6|184.66|180.56|9
1654462070000|2022-06-05 20:47:50|184.68|180.58|184.7|180.6|184.7|180.6|184.68|180.58|2
1654462080000|2022-06-05 20:48:00|184.69|180.59|184.69|180.59|184.69|180.59|184.69|180.59|1
1654462090000|2022-06-05 20:48:10|184.7|180.6|184.79|180.69|184.82|180.72|184.7|180.6|8
1654462100000|2022-06-05 20:48:20|184.8|180.7|184.81|180.71|184.81|180.71|184.8|180.7|2
1654462110000|2022-06-05 20:48:30|184.84|180.74|184.84|180.74|184.84|180.74|184.82|180.72|4
1654462120000|2022-06-05 20:48:40|184.83|180.73|184.89|180.79|184.9|180.8|184.83|180.73|9
1654462130000|2022-06-05 20:48:50|184.88|180.78|184.89|180.79|184.9|180.8|184.87|180.77|8
1654462140000|2022-06-05 20:49:00|184.88|180.78|184.88|180.78|184.88|180.78|184.85|180.75|6
1654462150000|2022-06-05 20:49:10|184.87|180.77|184.85|180.75|184.87|180.77|184.84|180.74|6
1654462160000|2022-06-05 20:49:20|184.86|180.76|184.89|180.79|184.89|180.79|184.86|180.76|6
1654462170000|2022-06-05 20:49:30|184.86|180.76|184.88|180.78|184.89|180.79|184.86|180.76|7
1654462180000|2022-06-05 20:49:40|184.9|180.8|184.9|180.8|184.92|180.82|184.88|180.78|6
1654462190000|2022-06-05 20:49:50|184.91|180.81|184.91|180.81|184.91|180.81|184.91|180.81|1
1654462200000|2022-06-05 20:50:00|184.98|180.88|184.95|180.85|184.98|180.88|184.94|180.84|4
1654462210000|2022-06-05 20:50:10|184.94|180.84|184.98|180.88|184.98|180.88|184.94|180.84|5
1654462220000|2022-06-05 20:50:20|184.96|180.86|184.98|180.88|184.98|180.88|184.96|180.86|2
1654462230000|2022-06-05 20:50:30|184.97|180.87|184.94|180.84|184.97|180.87|184.92|180.82|4
1654462250000|2022-06-05 20:50:50|184.95|180.85|184.93|180.83|184.95|180.85|184.93|180.83|5
1654462260000|2022-06-05 20:51:00|184.91|180.81|184.83|180.73|184.91|180.81|184.83|180.73|7
1654462270000|2022-06-05 20:51:10|184.85|180.75|184.83|180.73|184.85|180.75|184.83|180.73|3
1654462290000|2022-06-05 20:51:30|184.79|180.69|184.77|180.67|184.79|180.69|184.76|180.66|7
1654462300000|2022-06-05 20:51:40|184.74|180.64|184.74|180.64|184.74|180.64|184.74|180.64|1
1654462320000|2022-06-05 20:52:00|184.73|180.63|184.72|180.62|184.73|180.63|184.72|180.62|2
1654462330000|2022-06-05 20:52:10|184.77|180.67|184.77|180.67|184.77|180.67|184.77|180.67|1
1654462350000|2022-06-05 20:52:30|184.79|180.69|184.78|180.68|184.79|180.69|184.77|180.67|7
1654462360000|2022-06-05 20:52:40|184.77|180.67|184.77|180.67|184.77|180.67|184.77|180.67|1
1654462370000|2022-06-05 20:52:50|184.76|180.66|184.75|180.65|184.76|180.66|184.75|180.65|4
1654462440000|2022-06-05 20:54:00|184.72|180.62|184.72|180.62|184.73|180.63|184.72|180.62|3
1654462450000|2022-06-05 20:54:10|184.71|180.61|184.71|180.61|184.71|180.61|184.71|180.61|1
1654462470000|2022-06-05 20:54:30|184.7|180.6|184.7|180.6|184.7|180.6|184.7|180.6|1
1654462480000|2022-06-05 20:54:40|184.69|180.59|184.67|180.57|184.69|180.59|184.67|180.57|3
1654462490000|2022-06-05 20:54:50|184.68|180.58|184.7|180.6|184.71|180.61|184.68|180.58|6
1654462500000|2022-06-05 20:55:00|184.71|180.61|184.75|180.65|184.77|180.67|184.71|180.61|11
1654462510000|2022-06-05 20:55:10|184.74|180.64|184.75|180.65|184.76|180.66|184.74|180.64|4
1654462520000|2022-06-05 20:55:20|184.74|180.64|184.74|180.64|184.74|180.64|184.74|180.64|1
1654462530000|2022-06-05 20:55:30|184.67|180.57|184.67|180.57|184.67|180.57|184.67|180.57|1
1654462540000|2022-06-05 20:55:40|184.66|180.56|184.61|180.51|184.66|180.56|184.6|180.5|8
1654462550000|2022-06-05 20:55:50|184.6|180.5|184.61|180.51|184.61|180.51|184.6|180.5|2
1654462560000|2022-06-05 20:56:00|184.6|180.5|184.6|180.5|184.6|180.5|184.6|180.5|1
1654462570000|2022-06-05 20:56:10|184.62|180.52|184.66|180.56|184.66|180.56|184.56|180.46|8
1654462580000|2022-06-05 20:56:20|184.68|180.58|184.67|180.57|184.68|180.58|184.66|180.56|5
1654462600000|2022-06-05 20:56:40|184.66|180.56|184.65|180.55|184.67|180.57|184.65|180.55|6
1654462610000|2022-06-05 20:56:50|184.64|180.54|184.59|180.49|184.64|180.54|184.59|180.49|4
1654462620000|2022-06-05 20:57:00|184.58|180.48|184.58|180.48|184.58|180.48|184.57|180.47|3
1654462640000|2022-06-05 20:57:20|184.57|180.47|184.56|180.46|184.57|180.47|184.56|180.46|2
1654462710000|2022-06-05 20:58:30|184.52|180.42|184.53|180.43|184.53|180.43|184.51|180.41|4
1654462720000|2022-06-05 20:58:40|184.51|180.41|184.42|180.32|184.51|180.41|184.4|180.3|7
1654462730000|2022-06-05 20:58:50|184.41|180.31|184.36|180.26|184.41|180.31|184.36|180.26|11
1654462740000|2022-06-05 20:59:00|184.37|180.27|184.36|180.26|184.38|180.28|184.35|180.25|5
1654462750000|2022-06-05 20:59:10|184.35|180.25|184.26|180.16|184.35|180.25|184.26|180.16|9
1654462760000|2022-06-05 20:59:20|184.27|180.17|184.24|180.14|184.27|180.17|184.24|180.14|3
1654462770000|2022-06-05 20:59:30|184.25|180.15|184.26|180.16|184.26|180.16|184.25|180.15|2
1654462780000|2022-06-05 20:59:40|184.25|180.15|184.26|180.16|184.27|180.17|184.25|180.15|4
1654462790000|2022-06-05 20:59:50|184.25|180.15|184.24|180.14|184.25|180.15|184.24|180.14|4
1654462800000|2022-06-05 21:00:00|184.25|180.15|184.24|180.14|184.25|180.15|184.24|180.14|4
1654462810000|2022-06-05 21:00:10|184.25|180.15|184.38|180.28|184.4|180.3|184.25|180.15|9
1654462820000|2022-06-05 21:00:20|184.39|180.29|184.38|180.28|184.4|180.3|184.38|180.28|3
1654462840000|2022-06-05 21:00:40|184.39|180.29|184.29|180.19|184.39|180.29|184.29|180.19|7
1654462850000|2022-06-05 21:00:50|184.31|180.21|184.31|180.21|184.35|180.25|184.3|180.2|7
1654462860000|2022-06-05 21:01:00|184.3|180.2|184.36|180.26|184.37|180.27|184.29|180.19|5
1654462870000|2022-06-05 21:01:10|184.35|180.25|184.3|180.2|184.36|180.26|184.3|180.2|7
1654462880000|2022-06-05 21:01:20|184.29|180.19|184.3|180.2|184.31|180.21|184.29|180.19|4
1654462890000|2022-06-05 21:01:30|184.31|180.21|184.32|180.22|184.32|180.22|184.31|180.21|2
1654462900000|2022-06-05 21:01:40|184.33|180.23|184.33|180.23|184.33|180.23|184.33|180.23|1
1654462910000|2022-06-05 21:01:50|184.32|180.22|184.29|180.19|184.32|180.22|184.29|180.19|3
1654462920000|2022-06-05 21:02:00|184.28|180.18|184.27|180.17|184.28|180.18|184.27|180.17|2
1654462930000|2022-06-05 21:02:10|184.28|180.18|184.28|180.18|184.28|180.18|184.28|180.18|1
1654462970000|2022-06-05 21:02:50|184.27|180.17|184.14|180.04|184.27|180.17|184.14|180.04|6
1654462980000|2022-06-05 21:03:00|184.12|180.02|184.14|180.04|184.14|180.04|184.09|179.99|5
1654463000000|2022-06-05 21:03:20|184.12|180.02|184.12|180.02|184.12|180.02|184.12|180.02|1
1654463030000|2022-06-05 21:03:50|184.11|180.01|183.97|179.87|184.11|180.01|183.97|179.87|7
1654463040000|2022-06-05 21:04:00|183.95|179.85|183.94|179.84|183.96|179.86|183.94|179.84|4
1654463050000|2022-06-05 21:04:10|183.93|179.83|183.91|179.81|183.93|179.83|183.9|179.8|8
1654463060000|2022-06-05 21:04:20|182.91|180.81|182.87|180.77|182.91|180.81|182.87|180.77|5
1654463070000|2022-06-05 21:04:30|182.88|180.78|182.87|180.77|182.88|180.78|182.87|180.77|2
1654463090000|2022-06-05 21:04:50|182.86|180.76|182.82|180.72|182.86|180.76|182.78|180.68|7
1654463100000|2022-06-05 21:05:00|182.81|180.71|182.75|180.65|182.81|180.71|182.73|180.63|10
1654463110000|2022-06-05 21:05:10|182.74|180.64|182.74|180.64|182.74|180.64|182.73|180.63|3
1654463140000|2022-06-05 21:05:40|182.75|180.65|182.8|180.7|182.8|180.7|182.75|180.65|6
1654463150000|2022-06-05 21:05:50|182.78|180.68|182.78|180.68|182.78|180.68|182.78|180.68|1
1654463160000|2022-06-05 21:06:00|182.79|180.69|182.77|180.67|182.79|180.69|182.77|180.67|9
1654463170000|2022-06-05 21:06:10|182.78|180.68|182.78|180.68|182.78|180.68|182.78|180.68|1
1654463200000|2022-06-05 21:06:40|182.77|180.67|182.78|180.68|182.78|180.68|182.77|180.67|2
1654463220000|2022-06-05 21:07:00|182.77|180.67|182.77|180.67|182.78|180.68|182.77|180.67|3
1654463230000|2022-06-05 21:07:10|182.78|180.68|182.78|180.68|182.78|180.68|182.78|180.68|1
1654463260000|2022-06-05 21:07:40|182.76|180.66|182.76|180.66|182.76|180.66|182.76|180.66|1
1654463290000|2022-06-05 21:08:10|182.75|180.65|182.76|180.66|182.76|180.66|182.74|180.64|5
1654463300000|2022-06-05 21:08:20|182.74|180.64|182.74|180.64|182.74|180.64|182.73|180.63|5
1654463310000|2022-06-05 21:08:30|182.73|180.63|182.73|180.63|182.74|180.64|182.73|180.63|3
1654463320000|2022-06-05 21:08:40|182.74|180.64|182.74|180.64|182.74|180.64|182.73|180.63|3
1654463330000|2022-06-05 21:08:50|182.73|180.63|182.72|180.62|182.73|180.63|182.72|180.62|2
1654463340000|2022-06-05 21:09:00|182.71|180.61|182.7|180.6|182.71|180.61|182.7|180.6|2
1654463350000|2022-06-05 21:09:10|182.68|180.58|182.64|180.54|182.68|180.58|182.64|180.54|7
1654463360000|2022-06-05 21:09:20|182.49|180.39|182.34|180.24|182.49|180.39|182.34|180.24|11
1654463370000|2022-06-05 21:09:30|182.35|180.25|182.37|180.27|182.38|180.28|182.35|180.25|3
1654463380000|2022-06-05 21:09:40|182.38|180.28|182.42|180.32|182.43|180.33|182.38|180.28|6
1654463390000|2022-06-05 21:09:50|182.41|180.31|182.41|180.31|182.41|180.31|182.41|180.31|1
1654463400000|2022-06-05 21:10:00|182.38|180.28|182.36|180.26|182.39|180.29|182.36|180.26|8
1654463440000|2022-06-05 21:10:40|182.34|180.24|182.34|180.24|182.34|180.24|182.34|180.24|1
1654463450000|2022-06-05 21:10:50|182.33|180.23|182.33|180.23|182.33|180.23|182.32|180.22|3
1654463460000|2022-06-05 21:11:00|182.34|180.24|182.34|180.24|182.34|180.24|182.34|180.24|1
1654463470000|2022-06-05 21:11:10|182.33|180.23|182.26|180.16|182.33|180.23|182.24|180.14|9
1654463500000|2022-06-05 21:11:40|182.27|180.17|182.27|180.17|182.27|180.17|182.27|180.17|1
1654463510000|2022-06-05 21:11:50|182.28|180.18|182.27|180.17|182.28|180.18|182.27|180.17|2
1654463530000|2022-06-05 21:12:10|182.25|180.15|182.25|180.15|182.25|180.15|182.25|180.15|1
1654463540000|2022-06-05 21:12:20|182.24|180.14|182.18|180.08|182.24|180.14|182.15|180.05|11
1654463550000|2022-06-05 21:12:30|182.17|180.07|181.74|179.64|182.17|180.07|181.73|179.63|13
1654463560000|2022-06-05 21:12:40|181.75|179.65|181.81|179.71|181.81|179.71|181.71|179.61|13
1654463570000|2022-06-05 21:12:50|181.8|179.7|181.83|179.73|181.84|179.74|181.8|179.7|11
1654463580000|2022-06-05 21:13:00|181.84|179.74|181.99|179.89|182|179.9|181.84|179.74|18
1654463590000|2022-06-05 21:13:10|181.98|179.88|181.99|179.89|181.99|179.89|181.97|179.87|9
1654463600000|2022-06-05 21:13:20|181.97|179.87|181.96|179.86|181.99|179.89|181.96|179.86|5
1654463610000|2022-06-05 21:13:30|181.97|179.87|182.04|179.94|182.04|179.94|181.94|179.84|12
1654463620000|2022-06-05 21:13:40|182.02|179.92|182.2|180.1|182.2|180.1|182.01|179.91|15
1654463630000|2022-06-05 21:13:50|182.15|180.05|181.98|179.88|182.16|180.06|181.98|179.88|15
1654463640000|2022-06-05 21:14:00|181.99|179.89|181.94|179.84|181.99|179.89|181.92|179.82|9
1654463650000|2022-06-05 21:14:10|181.95|179.85|181.95|179.85|181.95|179.85|181.94|179.84|5
1654463660000|2022-06-05 21:14:20|181.96|179.86|181.95|179.85|181.96|179.86|181.95|179.85|2
1654463670000|2022-06-05 21:14:30|181.94|179.84|181.9|179.8|181.94|179.84|181.9|179.8|2
1654463680000|2022-06-05 21:14:40|181.91|179.81|182.13|180.03|182.21|180.11|181.91|179.81|7
1654463690000|2022-06-05 21:14:50|182.1|180|182.04|179.94|182.1|180|182.04|179.94|6
1654463700000|2022-06-05 21:15:00|182.03|179.93|182.03|179.93|182.03|179.93|182.02|179.92|3
1654463720000|2022-06-05 21:15:20|182.02|179.92|182|179.9|182.02|179.92|182|179.9|2
1654463730000|2022-06-05 21:15:30|181.99|179.89|181.98|179.88|182|179.9|181.98|179.88|6
1654463740000|2022-06-05 21:15:40|181.99|179.89|181.99|179.89|181.99|179.89|181.98|179.88|3
1654463750000|2022-06-05 21:15:50|181.98|179.88|181.99|179.89|181.99|179.89|181.98|179.88|2
1654463770000|2022-06-05 21:16:10|181.98|179.88|181.97|179.87|181.98|179.88|181.97|179.87|2
1654463780000|2022-06-05 21:16:20|181.95|179.85|181.95|179.85|181.95|179.85|181.95|179.85|1
1654463790000|2022-06-05 21:16:30|181.94|179.84|181.88|179.78|181.94|179.84|181.88|179.78|4
1654463800000|2022-06-05 21:16:40|181.87|179.77|181.88|179.78|181.88|179.78|181.87|179.77|4
1654463810000|2022-06-05 21:16:50|181.87|179.77|181.88|179.78|181.88|179.78|181.87|179.77|4
1654463820000|2022-06-05 21:17:00|181.87|179.77|181.87|179.77|181.87|179.77|181.87|179.77|1
1654463830000|2022-06-05 21:17:10|181.84|179.74|181.81|179.71|181.84|179.74|181.8|179.7|7
1654463840000|2022-06-05 21:17:20|181.8|179.7|181.77|179.67|181.8|179.7|181.77|179.67|4
1654463850000|2022-06-05 21:17:30|181.76|179.66|181.76|179.66|181.76|179.66|181.75|179.65|3
1654463860000|2022-06-05 21:17:40|181.75|179.65|181.75|179.65|181.76|179.66|181.75|179.65|3
1654463870000|2022-06-05 21:17:50|181.71|179.61|181.71|179.61|181.71|179.61|181.71|179.61|1
1654463880000|2022-06-05 21:18:00|181.72|179.62|181.64|179.54|181.72|179.62|181.64|179.54|7
1654463890000|2022-06-05 21:18:10|181.65|179.55|181.65|179.55|181.66|179.56|181.65|179.55|5
1654463900000|2022-06-05 21:18:20|181.66|179.56|181.67|179.57|181.67|179.57|181.66|179.56|6
1654463910000|2022-06-05 21:18:30|181.66|179.56|181.68|179.58|181.68|179.58|181.66|179.56|5
1654463920000|2022-06-05 21:18:40|181.67|179.57|181.66|179.56|181.69|179.59|181.66|179.56|5
1654463940000|2022-06-05 21:19:00|181.67|179.57|181.65|179.55|181.68|179.58|181.65|179.55|6
1654463950000|2022-06-05 21:19:10|181.67|179.57|181.73|179.63|181.76|179.66|181.67|179.57|9
1654463960000|2022-06-05 21:19:20|181.74|179.64|181.73|179.63|181.74|179.64|181.73|179.63|4
1654463970000|2022-06-05 21:19:30|181.74|179.64|181.71|179.61|181.74|179.64|181.71|179.61|3
1654463980000|2022-06-05 21:19:40|181.72|179.62|181.72|179.62|181.72|179.62|181.72|179.62|1
1654463990000|2022-06-05 21:19:50|181.71|179.61|181.72|179.62|181.72|179.62|181.71|179.61|2
1654464000000|2022-06-05 21:20:00|181.71|179.61|181.72|179.62|181.72|179.62|181.7|179.6|3
1654464010000|2022-06-05 21:20:10|181.73|179.63|181.73|179.63|181.74|179.64|181.73|179.63|3
1654464030000|2022-06-05 21:20:30|181.74|179.64|181.75|179.65|181.75|179.65|181.74|179.64|2
1654464040000|2022-06-05 21:20:40|181.76|179.66|181.76|179.66|181.76|179.66|181.75|179.65|3
1654464050000|2022-06-05 21:20:50|181.75|179.65|181.76|179.66|181.76|179.66|181.75|179.65|2
1654464060000|2022-06-05 21:21:00|181.75|179.65|181.76|179.66|181.76|179.66|181.75|179.65|4
1654464080000|2022-06-05 21:21:20|181.73|179.63|181.73|179.63|181.73|179.63|181.71|179.61|4
1654464090000|2022-06-05 21:21:30|181.74|179.64|181.73|179.63|181.74|179.64|181.73|179.63|2
1654464110000|2022-06-05 21:21:50|181.7|179.6|181.67|179.57|181.7|179.6|181.67|179.57|4
1654464120000|2022-06-05 21:22:00|181.68|179.58|181.68|179.58|181.68|179.58|181.67|179.57|3
1654464150000|2022-06-05 21:22:30|181.67|179.57|181.67|179.57|181.67|179.57|181.67|179.57|1
1654464210000|2022-06-05 21:23:30|181.73|179.63|181.73|179.63|181.74|179.64|181.73|179.63|3
1654464220000|2022-06-05 21:23:40|181.74|179.64|181.74|179.64|181.74|179.64|181.73|179.63|3
1654464230000|2022-06-05 21:23:50|181.75|179.65|181.74|179.64|181.75|179.65|181.74|179.64|2
1654464240000|2022-06-05 21:24:00|181.73|179.63|181.73|179.63|181.73|179.63|181.73|179.63|1
1654464270000|2022-06-05 21:24:30|181.7|179.6|181.69|179.59|181.7|179.6|181.69|179.59|2
1654464280000|2022-06-05 21:24:40|181.7|179.6|181.69|179.59|181.72|179.62|181.69|179.59|5
1654464290000|2022-06-05 21:24:50|181.72|179.62|181.71|179.61|181.72|179.62|181.71|179.61|2
1654464300000|2022-06-05 21:25:00|181.7|179.6|181.68|179.58|181.7|179.6|181.68|179.58|2
1654464310000|2022-06-05 21:25:10|181.69|179.59|181.66|179.56|181.69|179.59|181.66|179.56|4
1654464330000|2022-06-05 21:25:30|181.65|179.55|181.65|179.55|181.65|179.55|181.65|179.55|1
1654464340000|2022-06-05 21:25:40|181.68|179.58|181.7|179.6|181.71|179.61|181.68|179.58|4
1654464350000|2022-06-05 21:25:50|181.71|179.61|181.72|179.62|181.74|179.64|181.71|179.61|8
1654464360000|2022-06-05 21:26:00|181.73|179.63|181.73|179.63|181.74|179.64|181.72|179.62|5
1654464370000|2022-06-05 21:26:10|181.74|179.64|181.74|179.64|181.74|179.64|181.73|179.63|3
1654464380000|2022-06-05 21:26:20|181.73|179.63|181.73|179.63|181.73|179.63|181.73|179.63|1
1654464390000|2022-06-05 21:26:30|181.72|179.62|181.72|179.62|181.72|179.62|181.72|179.62|1
1654464420000|2022-06-05 21:27:00|181.71|179.61|181.71|179.61|181.72|179.62|181.71|179.61|3
1654464440000|2022-06-05 21:27:20|181.7|179.6|181.7|179.6|181.7|179.6|181.7|179.6|1
1654464450000|2022-06-05 21:27:30|181.69|179.59|181.69|179.59|181.69|179.59|181.67|179.57|4
1654464460000|2022-06-05 21:27:40|181.68|179.58|181.69|179.59|181.69|179.59|181.68|179.58|2
1654464480000|2022-06-05 21:28:00|181.67|179.57|181.67|179.57|181.68|179.58|181.67|179.57|3
1654464490000|2022-06-05 21:28:10|181.66|179.56|181.63|179.53|181.66|179.56|181.63|179.53|5
1654464540000|2022-06-05 21:29:00|181.62|179.52|181.66|179.56|181.66|179.56|181.62|179.52|3
1654464550000|2022-06-05 21:29:10|181.64|179.54|181.63|179.53|181.64|179.54|181.61|179.51|4
1654464580000|2022-06-05 21:29:40|181.64|179.54|181.65|179.55|181.65|179.55|181.64|179.54|2
1654464590000|2022-06-05 21:29:50|181.64|179.54|181.64|179.54|181.64|179.54|181.64|179.54|1
1654464600000|2022-06-05 21:30:00|181.63|179.53|181.63|179.53|181.63|179.53|181.63|179.53|1
1654464610000|2022-06-05 21:30:10|181.62|179.52|181.62|179.52|181.62|179.52|181.62|179.52|1
1654464620000|2022-06-05 21:30:20|181.63|179.53|181.63|179.53|181.63|179.53|181.62|179.52|5
1654464720000|2022-06-05 21:32:00|181.64|179.54|181.69|179.59|181.69|179.59|181.64|179.54|4
1654464730000|2022-06-05 21:32:10|181.68|179.58|181.66|179.56|181.68|179.58|181.66|179.56|6
1654464750000|2022-06-05 21:32:30|181.64|179.54|181.64|179.54|181.64|179.54|181.64|179.54|1
1654464770000|2022-06-05 21:32:50|181.65|179.55|181.65|179.55|181.65|179.55|181.65|179.55|1
1654464780000|2022-06-05 21:33:00|181.66|179.56|181.66|179.56|181.66|179.56|181.66|179.56|1
1654464810000|2022-06-05 21:33:30|181.67|179.57|181.67|179.57|181.67|179.57|181.67|179.57|1
1654464820000|2022-06-05 21:33:40|181.68|179.58|181.69|179.59|181.71|179.61|181.68|179.58|4
1654464830000|2022-06-05 21:33:50|181.68|179.58|181.68|179.58|181.68|179.58|181.68|179.58|1
1654464840000|2022-06-05 21:34:00|181.69|179.59|181.69|179.59|181.69|179.59|181.69|179.59|1
1654464850000|2022-06-05 21:34:10|181.68|179.58|181.67|179.57|181.68|179.58|181.67|179.57|4
1654464870000|2022-06-05 21:34:30|181.68|179.58|181.68|179.58|181.69|179.59|181.67|179.57|4
1654464890000|2022-06-05 21:34:50|181.67|179.57|181.67|179.57|181.67|179.57|181.67|179.57|1
1654464900000|2022-06-05 21:35:00|181.69|179.59|181.69|179.59|181.69|179.59|181.69|179.59|1
1654464930000|2022-06-05 21:35:30|181.71|179.61|181.7|179.6|181.71|179.61|181.7|179.6|2
1654465050000|2022-06-05 21:37:30|181.71|179.61|181.71|179.61|181.71|179.61|181.71|179.61|1
1654465060000|2022-06-05 21:37:40|181.7|179.6|181.7|179.6|181.7|179.6|181.7|179.6|1
1654465070000|2022-06-05 21:37:50|181.71|179.61|181.74|179.64|181.75|179.65|181.71|179.61|5
1654465080000|2022-06-05 21:38:00|181.72|179.62|181.73|179.63|181.73|179.63|181.72|179.62|2
1654465090000|2022-06-05 21:38:10|181.72|179.62|181.72|179.62|181.72|179.62|181.72|179.62|1
1654465120000|2022-06-05 21:38:40|181.73|179.63|181.74|179.64|181.74|179.64|181.73|179.63|2
1654465160000|2022-06-05 21:39:20|181.75|179.65|181.75|179.65|181.75|179.65|181.75|179.65|1
1654465190000|2022-06-05 21:39:50|181.81|179.71|181.81|179.71|181.81|179.71|181.81|179.71|1
1654465200000|2022-06-05 21:40:00|181.82|179.72|181.83|179.73|181.84|179.74|181.82|179.72|3
1654465250000|2022-06-05 21:40:50|181.82|179.72|181.83|179.73|181.83|179.73|181.82|179.72|2
1654465270000|2022-06-05 21:41:10|181.84|179.74|181.84|179.74|181.84|179.74|181.84|179.74|1
1654465290000|2022-06-05 21:41:30|181.85|179.75|181.85|179.75|181.85|179.75|181.85|179.75|1
1654465350000|2022-06-05 21:42:30|181.83|179.73|181.83|179.73|181.83|179.73|181.83|179.73|1
1654465380000|2022-06-05 21:43:00|181.82|179.72|181.82|179.72|181.83|179.73|181.82|179.72|3
1654465390000|2022-06-05 21:43:10|181.83|179.73|181.95|179.85|181.95|179.85|181.83|179.73|6
1654465400000|2022-06-05 21:43:20|181.96|179.86|182.23|180.13|182.23|180.13|181.96|179.86|11
1654465410000|2022-06-05 21:43:30|182.27|180.17|182.33|180.23|182.46|180.36|182.24|180.14|15
1654465420000|2022-06-05 21:43:40|182.32|180.22|182.33|180.23|182.33|180.23|182.31|180.21|4
1654465430000|2022-06-05 21:43:50|182.32|180.22|182.35|180.25|182.36|180.26|182.32|180.22|3
1654465440000|2022-06-05 21:44:00|182.34|180.24|182.23|180.13|182.34|180.24|182.23|180.13|9
1654465450000|2022-06-05 21:44:10|182.22|180.12|182.22|180.12|182.23|180.13|182.2|180.1|6
1654465460000|2022-06-05 21:44:20|182.19|180.09|182.19|180.09|182.19|180.09|182.19|180.09|1
1654465470000|2022-06-05 21:44:30|182.18|180.08|182.18|180.08|182.18|180.08|182.18|180.08|1
1654465480000|2022-06-05 21:44:40|182.17|180.07|182.17|180.07|182.17|180.07|182.17|180.07|1
1654465510000|2022-06-05 21:45:10|182.16|180.06|182.16|180.06|182.16|180.06|182.16|180.06|1
1654465530000|2022-06-05 21:45:30|182.15|180.05|182.16|180.06|182.16|180.06|182.15|180.05|2
1654465570000|2022-06-05 21:46:10|182.18|180.08|182.19|180.09|182.19|180.09|182.18|180.08|4
1654465580000|2022-06-05 21:46:20|182.18|180.08|182.18|180.08|182.18|180.08|182.18|180.08|1
1654465590000|2022-06-05 21:46:30|182.19|180.09|182.19|180.09|182.19|180.09|182.19|180.09|1
1654465610000|2022-06-05 21:46:50|182.21|180.11|182.21|180.11|182.21|180.11|182.21|180.11|1
1654465630000|2022-06-05 21:47:10|182.2|180.1|182.21|180.11|182.21|180.11|182.2|180.1|2
1654465640000|2022-06-05 21:47:20|182.22|180.12|182.22|180.12|182.22|180.12|182.22|180.12|1
1654465650000|2022-06-05 21:47:30|182.23|180.13|182.26|180.16|182.26|180.16|182.23|180.13|3
1654465660000|2022-06-05 21:47:40|182.27|180.17|182.3|180.2|182.3|180.2|182.27|180.17|2
1654465670000|2022-06-05 21:47:50|182.31|180.21|182.32|180.22|182.33|180.23|182.29|180.19|15
1654465680000|2022-06-05 21:48:00|182.3|180.2|182.32|180.22|182.32|180.22|182.3|180.2|2
1654465690000|2022-06-05 21:48:10|182.31|180.21|182.24|180.14|182.31|180.21|182.24|180.14|5
1654465730000|2022-06-05 21:48:50|182.27|180.17|182.28|180.18|182.29|180.19|182.27|180.17|4
1654465740000|2022-06-05 21:49:00|182.27|180.17|182.27|180.17|182.27|180.17|182.27|180.17|1
1654465750000|2022-06-05 21:49:10|182.26|180.16|182.26|180.16|182.28|180.18|182.26|180.16|5
1654465770000|2022-06-05 21:49:30|182.27|180.17|182.26|180.16|182.27|180.17|182.26|180.16|2
1654465780000|2022-06-05 21:49:40|182.25|180.15|182.23|180.13|182.25|180.15|182.23|180.13|2
1654465800000|2022-06-05 21:50:00|182.22|180.12|182.22|180.12|182.22|180.12|182.22|180.12|1
1654465810000|2022-06-05 21:50:10|182.23|180.13|182.23|180.13|182.23|180.13|182.23|180.13|1
1654465820000|2022-06-05 21:50:20|182.22|180.12|182.23|180.13|182.23|180.13|182.22|180.12|2
1654465840000|2022-06-05 21:50:40|182.22|180.12|182.24|180.14|182.24|180.14|182.22|180.12|5
1654465850000|2022-06-05 21:50:50|182.23|180.13|182.23|180.13|182.23|180.13|182.23|180.13|1
1654465890000|2022-06-05 21:51:30|182.22|180.12|182.22|180.12|182.22|180.12|182.22|180.12|1
1654465910000|2022-06-05 21:51:50|182.23|180.13|182.22|180.12|182.23|180.13|182.22|180.12|2
1654465920000|2022-06-05 21:52:00|182.23|180.13|182.23|180.13|182.23|180.13|182.23|180.13|1
1654465980000|2022-06-05 21:53:00|182.25|180.15|182.26|180.16|182.27|180.17|182.25|180.15|6
1654465990000|2022-06-05 21:53:10|182.25|180.15|182.25|180.15|182.25|180.15|182.25|180.15|1
1654466010000|2022-06-05 21:53:30|182.2|180.1|182.22|180.12|182.24|180.14|182.2|180.1|9
1654466020000|2022-06-05 21:53:40|182.21|180.11|182.24|180.14|182.24|180.14|182.21|180.11|10
1654466030000|2022-06-05 21:53:50|182.22|180.12|182.25|180.15|182.26|180.16|182.22|180.12|10
1654466040000|2022-06-05 21:54:00|182.23|180.13|182.23|180.13|182.23|180.13|182.23|180.13|1
1654466060000|2022-06-05 21:54:20|182.21|180.11|182.21|180.11|182.22|180.12|182.21|180.11|5
1654466070000|2022-06-05 21:54:30|182.2|180.1|182.2|180.1|182.2|180.1|182.2|180.1|1
1654466080000|2022-06-05 21:54:40|182.21|180.11|182.16|180.06|182.22|180.12|182.16|180.06|6
1654466090000|2022-06-05 21:54:50|182.17|180.07|182.19|180.09|182.2|180.1|182.16|180.06|7
1654466100000|2022-06-05 21:55:00|182.2|180.1|182.2|180.1|182.2|180.1|182.2|180.1|1
1654466110000|2022-06-05 21:55:10|182.21|180.11|182.21|180.11|182.21|180.11|182.21|180.11|1
1654466120000|2022-06-05 21:55:20|182.2|180.1|182.17|180.07|182.2|180.1|182.17|180.07|3
1654466130000|2022-06-05 21:55:30|182.16|180.06|182.1|180|182.16|180.06|182.1|180|6
1654466140000|2022-06-05 21:55:40|182.12|180.02|182.12|180.02|182.12|180.02|182.12|180.02|1
1654466160000|2022-06-05 21:56:00|182.17|180.07|182.17|180.07|182.17|180.07|182.17|180.07|1
1654466180000|2022-06-05 21:56:20|182.19|180.09|182.19|180.09|182.2|180.1|182.19|180.09|3
1654466190000|2022-06-05 21:56:30|182.16|180.06|182.16|180.06|182.16|180.06|182.16|180.06|1
1654466210000|2022-06-05 21:56:50|182.21|180.11|182.32|180.22|182.32|180.22|182.21|180.11|7
1654466220000|2022-06-05 21:57:00|182.33|180.23|182.32|180.22|182.33|180.23|182.32|180.22|2
1654466230000|2022-06-05 21:57:10|182.31|180.21|182.31|180.21|182.31|180.21|182.31|180.21|1
1654466240000|2022-06-05 21:57:20|182.32|180.22|182.33|180.23|182.35|180.25|182.32|180.22|3
1654466250000|2022-06-05 21:57:30|182.31|180.21|182.3|180.2|182.31|180.21|182.3|180.2|2
1654466260000|2022-06-05 21:57:40|182.32|180.22|182.33|180.23|182.33|180.23|182.32|180.22|2
1654466270000|2022-06-05 21:57:50|182.34|180.24|182.32|180.22|182.35|180.25|182.32|180.22|6
1654466280000|2022-06-05 21:58:00|182.33|180.23|182.33|180.23|182.33|180.23|182.33|180.23|1
1654466290000|2022-06-05 21:58:10|182.32|180.22|182.32|180.22|182.32|180.22|182.32|180.22|1
1654466320000|2022-06-05 21:58:40|182.33|180.23|182.32|180.22|182.33|180.23|182.32|180.22|2
1654466340000|2022-06-05 21:59:00|182.3|180.2|182.29|180.19|182.3|180.2|182.27|180.17|5
1654466350000|2022-06-05 21:59:10|182.28|180.18|182.28|180.18|182.3|180.2|182.28|180.18|4
1654466360000|2022-06-05 21:59:20|182.26|180.16|182.25|180.15|182.26|180.16|182.25|180.15|2
1654466380000|2022-06-05 21:59:40|182.26|180.16|182.27|180.17|182.27|180.17|182.26|180.16|2
1654466390000|2022-06-05 21:59:50|182.31|180.21|182.3|180.2|182.31|180.21|182.3|180.2|2
1654466400000|2022-06-05 22:00:00|182.29|180.19|182.33|180.23|182.33|180.23|182.29|180.19|6
1654466410000|2022-06-05 22:00:10|182.32|180.22|182.27|180.17|182.32|180.22|182.27|180.17|12
1654466420000|2022-06-05 22:00:20|182.26|180.16|182.27|180.17|182.3|180.2|182.25|180.15|13
1654466430000|2022-06-05 22:00:30|182.26|180.16|182.27|180.17|182.28|180.18|182.23|180.13|7
1654466440000|2022-06-05 22:00:40|182.26|180.16|182.3|180.2|182.3|180.2|182.26|180.16|9
1654466450000|2022-06-05 22:00:50|182.29|180.19|182.23|180.13|182.29|180.19|182.23|180.13|4
1654466460000|2022-06-05 22:01:00|182.26|180.16|182.26|180.16|182.26|180.16|182.26|180.16|1
1654466470000|2022-06-05 22:01:10|182.25|180.15|182.25|180.15|182.25|180.15|182.25|180.15|1
1654466480000|2022-06-05 22:01:20|182.24|180.14|182.23|180.13|182.24|180.14|182.23|180.13|2
1654466490000|2022-06-05 22:01:30|182.22|180.12|182.24|180.14|182.24|180.14|182.22|180.12|4
1654466500000|2022-06-05 22:01:40|182.25|180.15|182.25|180.15|182.25|180.15|182.25|180.15|1
1654466510000|2022-06-05 22:01:50|182.24|180.14|182.24|180.14|182.24|180.14|182.24|180.14|1
1654466520000|2022-06-05 22:02:00|182.23|180.13|182.24|180.14|182.26|180.16|182.22|180.12|9
1654466530000|2022-06-05 22:02:10|182.25|180.15|182.22|180.12|182.25|180.15|182.22|180.12|4
1654466540000|2022-06-05 22:02:20|182.23|180.13|182.23|180.13|182.23|180.13|182.22|180.12|3
1654466550000|2022-06-05 22:02:30|182.22|180.12|182.17|180.07|182.22|180.12|182.17|180.07|6
1654466560000|2022-06-05 22:02:40|182.16|180.06|182.01|179.91|182.16|180.06|182|179.9|4
1654466570000|2022-06-05 22:02:50|182|179.9|182.01|179.91|182.01|179.91|182|179.9|2
1654466580000|2022-06-05 22:03:00|182.04|179.94|181.99|179.89|182.04|179.94|181.97|179.87|10
1654466590000|2022-06-05 22:03:10|181.98|179.88|182.17|180.07|182.17|180.07|181.97|179.87|8
1654466600000|2022-06-05 22:03:20|182.24|180.14|182.44|180.34|182.45|180.35|182.23|180.13|14
1654466610000|2022-06-05 22:03:30|182.45|180.35|182.39|180.29|182.45|180.35|182.39|180.29|6
1654466620000|2022-06-05 22:03:40|182.38|180.28|182.38|180.28|182.38|180.28|182.38|180.28|1
1654466630000|2022-06-05 22:03:50|182.37|180.27|182.35|180.25|182.37|180.27|182.34|180.24|5
1654466640000|2022-06-05 22:04:00|182.39|180.29|182.39|180.29|182.39|180.29|182.39|180.29|1
1654466650000|2022-06-05 22:04:10|182.37|180.27|182.4|180.3|182.4|180.3|182.37|180.27|5
1654466660000|2022-06-05 22:04:20|182.39|180.29|182.37|180.27|182.4|180.3|182.37|180.27|7
1654466670000|2022-06-05 22:04:30|182.36|180.26|182.36|180.26|182.36|180.26|182.36|180.26|1
1654466680000|2022-06-05 22:04:40|182.37|180.27|182.37|180.27|182.37|180.27|182.37|180.27|1
1654466700000|2022-06-05 22:05:00|182.36|180.26|182.37|180.27|182.37|180.27|182.36|180.26|2
1654466710000|2022-06-05 22:05:10|182.36|180.26|182.37|180.27|182.37|180.27|182.36|180.26|2
1654466720000|2022-06-05 22:05:20|182.42|180.32|182.39|180.29|182.42|180.32|182.39|180.29|4
1654466730000|2022-06-05 22:05:30|182.4|180.3|182.38|180.28|182.4|180.3|182.37|180.27|5
1654466740000|2022-06-05 22:05:40|182.37|180.27|182.37|180.27|182.37|180.27|182.37|180.27|1
1654466750000|2022-06-05 22:05:50|182.39|180.29|182.39|180.29|182.4|180.3|182.39|180.29|5
1654466760000|2022-06-05 22:06:00|182.38|180.28|182.39|180.29|182.39|180.29|182.38|180.28|2
1654466770000|2022-06-05 22:06:10|182.38|180.28|182.39|180.29|182.39|180.29|182.38|180.28|2
1654466780000|2022-06-05 22:06:20|182.38|180.28|182.39|180.29|182.39|180.29|182.38|180.28|2
1654466800000|2022-06-05 22:06:40|182.4|180.3|182.38|180.28|182.4|180.3|182.35|180.25|4
1654466810000|2022-06-05 22:06:50|182.39|180.29|182.39|180.29|182.39|180.29|182.39|180.29|1
1654466840000|2022-06-05 22:07:20|182.45|180.35|182.48|180.38|182.48|180.38|182.45|180.35|2
1654466850000|2022-06-05 22:07:30|182.49|180.39|182.48|180.38|182.49|180.39|182.48|180.38|2
1654466860000|2022-06-05 22:07:40|182.45|180.35|182.43|180.33|182.45|180.35|182.43|180.33|7
1654466870000|2022-06-05 22:07:50|182.44|180.34|182.44|180.34|182.44|180.34|182.44|180.34|1
1654466880000|2022-06-05 22:08:00|182.43|180.33|182.39|180.29|182.43|180.33|182.39|180.29|6
1654466890000|2022-06-05 22:08:10|182.38|180.28|182.38|180.28|182.38|180.28|182.38|180.28|1
1654466900000|2022-06-05 22:08:20|182.37|180.27|182.34|180.24|182.37|180.27|182.34|180.24|4
1654466910000|2022-06-05 22:08:30|182.33|180.23|182.33|180.23|182.33|180.23|182.33|180.23|1
1654466940000|2022-06-05 22:09:00|182.34|180.24|182.34|180.24|182.34|180.24|182.34|180.24|1
1654466950000|2022-06-05 22:09:10|182.33|180.23|182.33|180.23|182.34|180.24|182.33|180.23|3
1654466960000|2022-06-05 22:09:20|182.32|180.22|182.33|180.23|182.33|180.23|182.32|180.22|4
1654466990000|2022-06-05 22:09:50|182.32|180.22|182.32|180.22|182.32|180.22|182.32|180.22|1
1654467000000|2022-06-05 22:10:00|182.31|180.21|182.29|180.19|182.31|180.21|182.29|180.19|3
1654467010000|2022-06-05 22:10:10|182.14|180.04|182.14|180.04|182.14|180.04|182.14|180.04|1
1654467020000|2022-06-05 22:10:20|182.12|180.02|182.13|180.03|182.13|180.03|182.12|180.02|2
1654467030000|2022-06-05 22:10:30|182.12|180.02|182.13|180.03|182.13|180.03|182.12|180.02|2
1654467040000|2022-06-05 22:10:40|182.12|180.02|182.06|179.96|182.12|180.02|182.05|179.95|7
1654467050000|2022-06-05 22:10:50|182.05|179.95|182.05|179.95|182.05|179.95|182.03|179.93|4
1654467060000|2022-06-05 22:11:00|182.04|179.94|182.09|179.99|182.09|179.99|182.03|179.93|6
1654467070000|2022-06-05 22:11:10|182.08|179.98|182.08|179.98|182.09|179.99|182.08|179.98|3
1654467080000|2022-06-05 22:11:20|182.09|179.99|182.08|179.98|182.09|179.99|182.08|179.98|2
1654467090000|2022-06-05 22:11:30|182.09|179.99|182.08|179.98|182.09|179.99|182.08|179.98|2
1654467100000|2022-06-05 22:11:40|182.09|179.99|182.06|179.96|182.09|179.99|182.06|179.96|2
1654467140000|2022-06-05 22:12:20|182.07|179.97|182.05|179.95|182.07|179.97|182.05|179.95|5
1654467150000|2022-06-05 22:12:30|182.04|179.94|182.04|179.94|182.04|179.94|182.04|179.94|1
1654467160000|2022-06-05 22:12:40|182.03|179.93|182.03|179.93|182.04|179.94|182.03|179.93|3
1654467170000|2022-06-05 22:12:50|182.04|179.94|182.03|179.93|182.04|179.94|182.03|179.93|2
1654467180000|2022-06-05 22:13:00|182.04|179.94|182.03|179.93|182.04|179.94|182.03|179.93|2
1654467190000|2022-06-05 22:13:10|182.04|179.94|182.04|179.94|182.04|179.94|182.04|179.94|1
1654467200000|2022-06-05 22:13:20|182.03|179.93|181.89|179.79|182.03|179.93|181.89|179.79|7
1654467210000|2022-06-05 22:13:30|181.84|179.74|181.77|179.67|181.84|179.74|181.77|179.67|5
1654467220000|2022-06-05 22:13:40|181.76|179.66|181.74|179.64|181.76|179.66|181.74|179.64|3
1654467230000|2022-06-05 22:13:50|181.73|179.63|181.63|179.53|181.73|179.63|181.63|179.53|11
1654467240000|2022-06-05 22:14:00|181.62|179.52|181.63|179.53|181.63|179.53|181.62|179.52|2
1654467250000|2022-06-05 22:14:10|181.62|179.52|181.59|179.49|181.62|179.52|181.59|179.49|3
1654467270000|2022-06-05 22:14:30|181.61|179.51|181.65|179.55|181.66|179.56|181.61|179.51|6
1654467280000|2022-06-05 22:14:40|181.66|179.56|181.66|179.56|181.66|179.56|181.66|179.56|1
1654467300000|2022-06-05 22:15:00|181.67|179.57|181.66|179.56|181.67|179.57|181.66|179.56|2
1654467310000|2022-06-05 22:15:10|181.67|179.57|181.63|179.53|181.68|179.58|181.59|179.49|8
1654467320000|2022-06-05 22:15:20|181.66|179.56|181.66|179.56|181.67|179.57|181.66|179.56|5
1654467330000|2022-06-05 22:15:30|181.65|179.55|181.58|179.48|181.65|179.55|181.55|179.45|12
1654467340000|2022-06-05 22:15:40|181.59|179.49|181.6|179.5|181.6|179.5|181.59|179.49|6
1654467350000|2022-06-05 22:15:50|181.59|179.49|181.63|179.53|181.64|179.54|181.59|179.49|6
1654467360000|2022-06-05 22:16:00|181.62|179.52|181.6|179.5|181.62|179.52|181.6|179.5|4
1654467370000|2022-06-05 22:16:10|181.58|179.48|181.61|179.51|181.61|179.51|181.58|179.48|3
1654467400000|2022-06-05 22:16:40|181.68|179.58|181.68|179.58|181.69|179.59|181.68|179.58|3
1654467410000|2022-06-05 22:16:50|181.69|179.59|181.68|179.58|181.69|179.59|181.66|179.56|5
1654467420000|2022-06-05 22:17:00|181.69|179.59|181.71|179.61|181.71|179.61|181.68|179.58|4
1654467430000|2022-06-05 22:17:10|181.7|179.6|181.71|179.61|181.71|179.61|181.7|179.6|2
1654467440000|2022-06-05 22:17:20|181.72|179.62|181.66|179.56|181.73|179.63|181.64|179.54|15
1654467450000|2022-06-05 22:17:30|181.67|179.57|181.66|179.56|181.67|179.57|181.66|179.56|2
1654467470000|2022-06-05 22:17:50|181.67|179.57|181.67|179.57|181.68|179.58|181.66|179.56|5
1654467480000|2022-06-05 22:18:00|181.68|179.58|181.71|179.61|181.71|179.61|181.68|179.58|4
1654467490000|2022-06-05 22:18:10|181.72|179.62|181.73|179.63|181.73|179.63|181.72|179.62|2
1654467500000|2022-06-05 22:18:20|181.74|179.64|181.75|179.65|181.75|179.65|181.74|179.64|2
1654467530000|2022-06-05 22:18:50|181.76|179.66|181.78|179.68|181.78|179.68|181.76|179.66|2
1654467540000|2022-06-05 22:19:00|181.79|179.69|181.79|179.69|181.81|179.71|181.79|179.69|8
1654467550000|2022-06-05 22:19:10|181.8|179.7|181.8|179.7|181.8|179.7|181.8|179.7|1
1654467560000|2022-06-05 22:19:20|181.81|179.71|181.75|179.65|181.81|179.71|181.73|179.63|7
1654467570000|2022-06-05 22:19:30|181.76|179.66|181.75|179.65|181.76|179.66|181.75|179.65|2
1654467590000|2022-06-05 22:19:50|181.74|179.64|181.74|179.64|181.74|179.64|181.74|179.64|1
1654467600000|2022-06-05 22:20:00|181.73|179.63|181.74|179.64|181.74|179.64|181.73|179.63|2
1654467610000|2022-06-05 22:20:10|181.75|179.65|181.76|179.66|181.78|179.68|181.75|179.65|6
1654467620000|2022-06-05 22:20:20|181.77|179.67|181.77|179.67|181.77|179.67|181.76|179.66|3
1654467630000|2022-06-05 22:20:30|181.78|179.68|181.78|179.68|181.79|179.69|181.77|179.67|5
1654467640000|2022-06-05 22:20:40|181.77|179.67|181.78|179.68|181.78|179.68|181.77|179.67|4
1654467650000|2022-06-05 22:20:50|181.77|179.67|181.78|179.68|181.8|179.7|181.77|179.67|14
1654467660000|2022-06-05 22:21:00|181.79|179.69|181.77|179.67|181.79|179.69|181.76|179.66|4
1654467670000|2022-06-05 22:21:10|181.81|179.71|181.81|179.71|181.81|179.71|181.81|179.71|1
1654467680000|2022-06-05 22:21:20|181.82|179.72|181.84|179.74|181.85|179.75|181.82|179.72|4
1654467690000|2022-06-05 22:21:30|181.85|179.75|181.86|179.76|181.86|179.76|181.85|179.75|4
1654467700000|2022-06-05 22:21:40|181.85|179.75|181.86|179.76|181.86|179.76|181.85|179.75|2
1654467710000|2022-06-05 22:21:50|181.87|179.77|181.88|179.78|181.88|179.78|181.87|179.77|2
1654467720000|2022-06-05 22:22:00|181.87|179.77|181.87|179.77|181.87|179.77|181.86|179.76|3
1654467740000|2022-06-05 22:22:20|181.86|179.76|181.89|179.79|181.91|179.81|181.86|179.76|6
1654467750000|2022-06-05 22:22:30|181.9|179.8|181.9|179.8|181.9|179.8|181.9|179.8|1
1654467760000|2022-06-05 22:22:40|181.91|179.81|181.9|179.8|181.91|179.81|181.9|179.8|2
1654467780000|2022-06-05 22:23:00|181.93|179.83|181.93|179.83|181.93|179.83|181.91|179.81|4
1654467800000|2022-06-05 22:23:20|181.94|179.84|181.93|179.83|181.94|179.84|181.93|179.83|2
1654467810000|2022-06-05 22:23:30|181.94|179.84|181.95|179.85|181.96|179.86|181.94|179.84|9
1654467820000|2022-06-05 22:23:40|181.94|179.84|181.94|179.84|181.94|179.84|181.93|179.83|5
1654467830000|2022-06-05 22:23:50|181.93|179.83|181.93|179.83|181.93|179.83|181.93|179.83|1
1654467840000|2022-06-05 22:24:00|181.94|179.84|181.94|179.84|181.94|179.84|181.93|179.83|5
1654467850000|2022-06-05 22:24:10|181.93|179.83|181.94|179.84|181.94|179.84|181.93|179.83|2
1654467860000|2022-06-05 22:24:20|181.93|179.83|181.93|179.83|181.94|179.84|181.93|179.83|3
1654467870000|2022-06-05 22:24:30|181.94|179.84|181.97|179.87|181.98|179.88|181.94|179.84|5
1654467880000|2022-06-05 22:24:40|181.96|179.86|181.96|179.86|181.96|179.86|181.96|179.86|1
1654467890000|2022-06-05 22:24:50|181.95|179.85|181.95|179.85|181.95|179.85|181.95|179.85|1
1654467900000|2022-06-05 22:25:00|181.97|179.87|181.88|179.78|181.97|179.87|181.87|179.77|7
1654467910000|2022-06-05 22:25:10|181.87|179.77|181.86|179.76|181.9|179.8|181.86|179.76|12
1654467920000|2022-06-05 22:25:20|181.84|179.74|181.82|179.72|181.84|179.74|181.79|179.69|9
1654467930000|2022-06-05 22:25:30|181.81|179.71|181.77|179.67|181.81|179.71|181.73|179.63|14
1654467940000|2022-06-05 22:25:40|181.79|179.69|181.8|179.7|181.88|179.78|181.79|179.69|11
1654467950000|2022-06-05 22:25:50|181.75|179.65|181.75|179.65|181.78|179.68|181.75|179.65|10
1654467960000|2022-06-05 22:26:00|181.76|179.66|181.81|179.71|181.81|179.71|181.76|179.66|11
1654467970000|2022-06-05 22:26:10|181.82|179.72|181.81|179.71|181.82|179.72|181.81|179.71|2
1654467980000|2022-06-05 22:26:20|181.82|179.72|181.77|179.67|181.82|179.72|181.77|179.67|5
1654467990000|2022-06-05 22:26:30|181.79|179.69|181.8|179.7|181.81|179.71|181.79|179.69|3
1654468010000|2022-06-05 22:26:50|181.81|179.71|181.79|179.69|181.83|179.73|181.78|179.68|7
1654468020000|2022-06-05 22:27:00|181.78|179.68|181.78|179.68|181.79|179.69|181.77|179.67|7
1654468030000|2022-06-05 22:27:10|181.77|179.67|181.76|179.66|181.79|179.69|181.75|179.65|8
1654468040000|2022-06-05 22:27:20|181.75|179.65|181.69|179.59|181.75|179.65|181.69|179.59|7
1654468050000|2022-06-05 22:27:30|181.68|179.58|181.65|179.55|181.68|179.58|181.65|179.55|18
1654468060000|2022-06-05 22:27:40|181.67|179.57|181.57|179.47|181.68|179.58|181.57|179.47|19
1654468070000|2022-06-05 22:27:50|181.59|179.49|181.59|179.49|181.61|179.51|181.58|179.48|7
1654468080000|2022-06-05 22:28:00|181.6|179.5|181.57|179.47|181.6|179.5|181.57|179.47|4
1654468090000|2022-06-05 22:28:10|181.6|179.5|181.52|179.42|181.6|179.5|181.51|179.41|15
1654468100000|2022-06-05 22:28:20|181.51|179.41|181.51|179.41|181.52|179.42|181.5|179.4|10
1654468110000|2022-06-05 22:28:30|181.5|179.4|181.51|179.41|181.51|179.41|181.49|179.39|4
1654468120000|2022-06-05 22:28:40|181.5|179.4|181.49|179.39|181.53|179.43|181.47|179.37|22
1654468130000|2022-06-05 22:28:50|181.47|179.37|181.55|179.45|181.55|179.45|181.47|179.37|11
1654468140000|2022-06-05 22:29:00|181.54|179.44|181.54|179.44|181.54|179.44|181.54|179.44|1
1654468150000|2022-06-05 22:29:10|181.53|179.43|181.48|179.38|181.54|179.44|181.47|179.37|10
1654468160000|2022-06-05 22:29:20|181.47|179.37|181.45|179.35|181.48|179.38|181.44|179.34|11
1654468170000|2022-06-05 22:29:30|181.47|179.37|181.48|179.38|181.48|179.38|181.45|179.35|7
1654468180000|2022-06-05 22:29:40|181.49|179.39|181.45|179.35|181.49|179.39|181.44|179.34|14
1654468190000|2022-06-05 22:29:50|181.47|179.37|181.47|179.37|181.49|179.39|181.45|179.35|12
1654468200000|2022-06-05 22:30:00|181.45|179.35|181.48|179.38|181.49|179.39|181.45|179.35|15
1654468210000|2022-06-05 22:30:10|181.47|179.37|181.52|179.42|181.52|179.42|181.46|179.36|13
1654468220000|2022-06-05 22:30:20|181.51|179.41|181.48|179.38|181.51|179.41|181.48|179.38|2
1654468230000|2022-06-05 22:30:30|181.49|179.39|181.47|179.37|181.51|179.41|181.45|179.35|6
1654468240000|2022-06-05 22:30:40|181.49|179.39|181.43|179.33|181.49|179.39|181.37|179.27|15
1654468250000|2022-06-05 22:30:50|181.4|179.3|181.27|179.17|181.4|179.3|181.25|179.15|19
1654468260000|2022-06-05 22:31:00|181.26|179.16|181.26|179.16|181.28|179.18|181.2|179.1|20
1654468270000|2022-06-05 22:31:10|181.27|179.17|181.28|179.18|181.28|179.18|181.25|179.15|9
1654468280000|2022-06-05 22:31:20|181.26|179.16|181.23|179.13|181.26|179.16|181.23|179.13|8
1654468290000|2022-06-05 22:31:30|181.22|179.12|181.17|179.07|181.22|179.12|181.17|179.07|5
1654468300000|2022-06-05 22:31:40|181.18|179.08|181.08|178.98|181.18|179.08|181.08|178.98|9
1654468310000|2022-06-05 22:31:50|181.1|179|181.09|178.99|181.15|179.05|181.09|178.99|15
1654468320000|2022-06-05 22:32:00|181.1|179|181.1|179|181.13|179.03|181.09|178.99|11
1654468330000|2022-06-05 22:32:10|181.09|178.99|181.09|178.99|181.12|179.02|181.08|178.98|8
1654468340000|2022-06-05 22:32:20|181.08|178.98|180.86|178.76|181.08|178.98|180.84|178.74|5
1654468350000|2022-06-05 22:32:30|180.87|178.77|180.86|178.76|180.9|178.8|180.86|178.76|11
1654468360000|2022-06-05 22:32:40|180.87|178.77|180.95|178.85|180.97|178.87|180.87|178.77|11
1654468370000|2022-06-05 22:32:50|180.97|178.87|180.91|178.81|180.97|178.87|180.9|178.8|15
1654468380000|2022-06-05 22:33:00|180.9|178.8|180.94|178.84|180.95|178.85|180.88|178.78|16
1654468390000|2022-06-05 22:33:10|180.95|178.85|180.81|178.71|180.95|178.85|180.8|178.7|10
1654468400000|2022-06-05 22:33:20|180.86|178.76|180.85|178.75|180.88|178.78|180.79|178.69|28
1654468410000|2022-06-05 22:33:30|180.86|178.76|180.88|178.78|180.88|178.78|180.85|178.75|11
1654468420000|2022-06-05 22:33:40|180.86|178.76|180.84|178.74|180.87|178.77|180.84|178.74|8
1654468430000|2022-06-05 22:33:50|180.85|178.75|180.84|178.74|180.89|178.79|180.84|178.74|15
1654468440000|2022-06-05 22:34:00|180.82|178.72|180.87|178.77|180.89|178.79|180.8|178.7|13
1654468450000|2022-06-05 22:34:10|180.88|178.78|180.89|178.79|180.92|178.82|180.88|178.78|6
1654468460000|2022-06-05 22:34:20|180.88|178.78|180.96|178.86|180.98|178.88|180.88|178.78|10
1654468470000|2022-06-05 22:34:30|180.94|178.84|180.96|178.86|180.98|178.88|180.94|178.84|9
1654468480000|2022-06-05 22:34:40|180.98|178.88|180.94|178.84|180.98|178.88|180.93|178.83|14
1654468490000|2022-06-05 22:34:50|180.96|178.86|180.96|178.86|180.97|178.87|180.95|178.85|17
1654468500000|2022-06-05 22:35:00|180.97|178.87|181.08|178.98|181.09|178.99|180.97|178.87|17
1654468510000|2022-06-05 22:35:10|181.07|178.97|181.07|178.97|181.08|178.98|181|178.9|18
1654468520000|2022-06-05 22:35:20|181.08|178.98|181.02|178.92|181.08|178.98|181.02|178.92|11
1654468530000|2022-06-05 22:35:30|181.06|178.96|181.08|178.98|181.09|178.99|181.03|178.93|18
1654468540000|2022-06-05 22:35:40|181.07|178.97|181.11|179.01|181.11|179.01|181.07|178.97|6
1654468550000|2022-06-05 22:35:50|181.12|179.02|181.1|179|181.12|179.02|181.07|178.97|14
1654468560000|2022-06-05 22:36:00|181.11|179.01|181.11|179.01|181.13|179.03|181.11|179.01|10
1654468570000|2022-06-05 22:36:10|181.1|179|181.09|178.99|181.12|179.02|181.08|178.98|10
1654468580000|2022-06-05 22:36:20|181.12|179.02|181.11|179.01|181.13|179.03|181.09|178.99|11
1654468590000|2022-06-05 22:36:30|181.1|179|181.13|179.03|181.13|179.03|181.08|178.98|8
1654468600000|2022-06-05 22:36:40|181.11|179.01|181.12|179.02|181.14|179.04|181.1|179|12
1654468610000|2022-06-05 22:36:50|181.11|179.01|181.07|178.97|181.11|179.01|181.07|178.97|7
1654468620000|2022-06-05 22:37:00|181.1|179|181.12|179.02|181.14|179.04|181.09|178.99|11
1654468630000|2022-06-05 22:37:10|181.11|179.01|181.1|179|181.13|179.03|181.08|178.98|11
1654468640000|2022-06-05 22:37:20|181.11|179.01|181.16|179.06|181.16|179.06|181.09|178.99|5
1654468650000|2022-06-05 22:37:30|181.15|179.05|181.15|179.05|181.15|179.05|181.15|179.05|1
1654468660000|2022-06-05 22:37:40|181.14|179.04|181.09|178.99|181.14|179.04|181.06|178.96|9
1654468670000|2022-06-05 22:37:50|181.08|178.98|181.07|178.97|181.08|178.98|181.07|178.97|2
1654468680000|2022-06-05 22:38:00|181.11|179.01|181.1|179|181.13|179.03|181.1|179|5
1654468690000|2022-06-05 22:38:10|181.11|179.01|181.1|179|181.13|179.03|181.1|179|4
1654468700000|2022-06-05 22:38:20|181.11|179.01|181.15|179.05|181.16|179.06|181.11|179.01|11
1654468710000|2022-06-05 22:38:30|181.16|179.06|181.16|179.06|181.16|179.06|181.13|179.03|7
1654468720000|2022-06-05 22:38:40|181.14|179.04|181.16|179.06|181.17|179.07|181.14|179.04|7
1654468730000|2022-06-05 22:38:50|181.17|179.07|181.18|179.08|181.18|179.08|181.16|179.06|3
1654468740000|2022-06-05 22:39:00|181.19|179.09|181.25|179.15|181.25|179.15|181.18|179.08|12
1654468750000|2022-06-05 22:39:10|181.26|179.16|181.25|179.15|181.26|179.16|181.24|179.14|3
1654468760000|2022-06-05 22:39:20|181.24|179.14|181.24|179.14|181.25|179.15|181.2|179.1|8
1654468770000|2022-06-05 22:39:30|181.25|179.15|181.25|179.15|181.27|179.17|181.25|179.15|4
1654468780000|2022-06-05 22:39:40|181.26|179.16|181.34|179.24|181.36|179.26|181.26|179.16|10
1654468790000|2022-06-05 22:39:50|181.33|179.23|181.34|179.24|181.35|179.25|181.33|179.23|6
1654468800000|2022-06-05 22:40:00|181.35|179.25|181.4|179.3|181.41|179.31|181.34|179.24|11
1654468810000|2022-06-05 22:40:10|181.41|179.31|181.42|179.32|181.42|179.32|181.39|179.29|11
1654468820000|2022-06-05 22:40:20|181.4|179.3|181.37|179.27|181.4|179.3|181.37|179.27|11
1654468830000|2022-06-05 22:40:30|181.38|179.28|181.39|179.29|181.42|179.32|181.33|179.23|17
1654468840000|2022-06-05 22:40:40|181.38|179.28|181.38|179.28|181.39|179.29|181.36|179.26|7
1654468850000|2022-06-05 22:40:50|181.37|179.27|181.37|179.27|181.37|179.27|181.35|179.25|7
1654468860000|2022-06-05 22:41:00|181.35|179.25|181.36|179.26|181.38|179.28|181.35|179.25|5
1654468870000|2022-06-05 22:41:10|181.35|179.25|181.4|179.3|181.4|179.3|181.35|179.25|5
1654468880000|2022-06-05 22:41:20|181.39|179.29|181.31|179.21|181.39|179.29|181.31|179.21|10
1654468890000|2022-06-05 22:41:30|181.33|179.23|181.29|179.19|181.33|179.23|181.29|179.19|4
1654468900000|2022-06-05 22:41:40|181.3|179.2|181.31|179.21|181.35|179.25|181.3|179.2|7
1654468910000|2022-06-05 22:41:50|181.3|179.2|181.31|179.21|181.31|179.21|181.3|179.2|2
1654468920000|2022-06-05 22:42:00|181.3|179.2|181.35|179.25|181.35|179.25|181.26|179.16|15
1654468930000|2022-06-05 22:42:10|181.33|179.23|181.31|179.21|181.35|179.25|181.31|179.21|10
1654468940000|2022-06-05 22:42:20|181.32|179.22|181.33|179.23|181.36|179.26|181.32|179.22|7
1654468950000|2022-06-05 22:42:30|181.35|179.25|181.44|179.34|181.49|179.39|181.33|179.23|12
1654468960000|2022-06-05 22:42:40|181.45|179.35|181.51|179.41|181.51|179.41|181.44|179.34|11
1654468970000|2022-06-05 22:42:50|181.5|179.4|181.59|179.49|181.59|179.49|181.5|179.4|4
1654468980000|2022-06-05 22:43:00|181.58|179.48|181.51|179.41|181.58|179.48|181.5|179.4|9
1654468990000|2022-06-05 22:43:10|181.53|179.43|181.52|179.42|181.53|179.43|181.5|179.4|5
1654469000000|2022-06-05 22:43:20|181.5|179.4|181.51|179.41|181.53|179.43|181.5|179.4|7
1654469010000|2022-06-05 22:43:30|181.52|179.42|181.48|179.38|181.53|179.43|181.46|179.36|8
1654469020000|2022-06-05 22:43:40|181.49|179.39|181.49|179.39|181.49|179.39|181.49|179.39|1
1654469030000|2022-06-05 22:43:50|181.5|179.4|181.6|179.5|181.61|179.51|181.5|179.4|8
1654469040000|2022-06-05 22:44:00|181.59|179.49|181.53|179.43|181.59|179.49|181.53|179.43|5
1654469050000|2022-06-05 22:44:10|181.52|179.42|181.53|179.43|181.53|179.43|181.51|179.41|6
1654469060000|2022-06-05 22:44:20|181.52|179.42|181.53|179.43|181.53|179.43|181.52|179.42|2
1654469070000|2022-06-05 22:44:30|181.52|179.42|181.87|179.77|181.92|179.82|181.52|179.42|14
1654469080000|2022-06-05 22:44:40|181.85|179.75|181.88|179.78|181.89|179.79|181.84|179.74|14
1654469090000|2022-06-05 22:44:50|181.87|179.77|181.83|179.73|181.87|179.77|181.82|179.72|10
1654469100000|2022-06-05 22:45:00|181.82|179.72|181.88|179.78|181.92|179.82|181.8|179.7|17
1654469110000|2022-06-05 22:45:10|181.89|179.79|181.93|179.83|181.93|179.83|181.88|179.78|4
1654469120000|2022-06-05 22:45:20|181.91|179.81|181.93|179.83|181.93|179.83|181.9|179.8|10
1654469130000|2022-06-05 22:45:30|181.92|179.82|182.18|180.08|182.21|180.11|181.92|179.82|21
1654469140000|2022-06-05 22:45:40|182.19|180.09|182.22|180.12|182.23|180.13|182.17|180.07|23
1654469150000|2022-06-05 22:45:50|182.21|180.11|182.19|180.09|182.22|180.12|182.19|180.09|8
1654469160000|2022-06-05 22:46:00|182.2|180.1|182.2|180.1|182.2|180.1|182.19|180.09|3
1654469170000|2022-06-05 22:46:10|182.21|180.11|182.25|180.15|182.33|180.23|182.19|180.09|23
1654469180000|2022-06-05 22:46:20|182.27|180.17|182.26|180.16|182.28|180.18|182.26|180.16|11
1654469190000|2022-06-05 22:46:30|182.27|180.17|182.28|180.18|182.29|180.19|182.26|180.16|9
1654469200000|2022-06-05 22:46:40|182.27|180.17|182.18|180.08|182.27|180.17|182.18|180.08|15
1654469210000|2022-06-05 22:46:50|182.17|180.07|182.07|179.97|182.17|180.07|182.07|179.97|9
1654469220000|2022-06-05 22:47:00|182.06|179.96|181.92|179.82|182.06|179.96|181.92|179.82|11
1654469230000|2022-06-05 22:47:10|181.91|179.81|181.8|179.7|181.92|179.82|181.8|179.7|14
1654469240000|2022-06-05 22:47:20|181.74|179.64|181.66|179.56|181.74|179.64|181.64|179.54|14
1654469250000|2022-06-05 22:47:30|181.63|179.53|181.69|179.59|181.7|179.6|181.61|179.51|12
1654469260000|2022-06-05 22:47:40|181.68|179.58|181.64|179.54|181.69|179.59|181.64|179.54|10
1654469270000|2022-06-05 22:47:50|181.65|179.55|181.65|179.55|181.66|179.56|181.65|179.55|3
1654469280000|2022-06-05 22:48:00|181.64|179.54|181.67|179.57|181.68|179.58|181.64|179.54|5
1654469290000|2022-06-05 22:48:10|181.66|179.56|181.73|179.63|181.73|179.63|181.66|179.56|7
1654469300000|2022-06-05 22:48:20|181.72|179.62|181.72|179.62|181.72|179.62|181.72|179.62|1
1654469310000|2022-06-05 22:48:30|181.73|179.63|181.75|179.65|181.78|179.68|181.73|179.63|6
1654469320000|2022-06-05 22:48:40|181.76|179.66|181.75|179.65|181.76|179.66|181.74|179.64|7
1654469330000|2022-06-05 22:48:50|181.76|179.66|181.77|179.67|181.78|179.68|181.76|179.66|6
1654469340000|2022-06-05 22:49:00|181.78|179.68|181.73|179.63|181.78|179.68|181.73|179.63|6
1654469350000|2022-06-05 22:49:10|181.74|179.64|181.74|179.64|181.75|179.65|181.74|179.64|3
1654469360000|2022-06-05 22:49:20|181.75|179.65|181.69|179.59|181.75|179.65|181.69|179.59|7
1654469370000|2022-06-05 22:49:30|181.67|179.57|181.72|179.62|181.73|179.63|181.66|179.56|6
1654469380000|2022-06-05 22:49:40|181.71|179.61|181.73|179.63|181.75|179.65|181.71|179.61|6
1654469390000|2022-06-05 22:49:50|181.72|179.62|181.73|179.63|181.74|179.64|181.71|179.61|5
1654469400000|2022-06-05 22:50:00|181.75|179.65|181.8|179.7|181.8|179.7|181.75|179.65|4
1654469410000|2022-06-05 22:50:10|181.79|179.69|181.76|179.66|181.79|179.69|181.76|179.66|9
1654469420000|2022-06-05 22:50:20|181.77|179.67|181.78|179.68|181.8|179.7|181.77|179.67|5
1654469430000|2022-06-05 22:50:30|181.81|179.71|181.81|179.71|181.81|179.71|181.81|179.71|1
1654469440000|2022-06-05 22:50:40|181.8|179.7|181.81|179.71|181.81|179.71|181.8|179.7|2
1654469460000|2022-06-05 22:51:00|181.82|179.72|181.83|179.73|181.83|179.73|181.82|179.72|2
1654469470000|2022-06-05 22:51:10|181.86|179.76|181.88|179.78|181.89|179.79|181.86|179.76|7
1654469480000|2022-06-05 22:51:20|181.87|179.77|181.87|179.77|181.89|179.79|181.87|179.77|5
1654469500000|2022-06-05 22:51:40|181.88|179.78|181.89|179.79|181.9|179.8|181.88|179.78|4
1654469510000|2022-06-05 22:51:50|181.9|179.8|181.9|179.8|181.94|179.84|181.9|179.8|7
1654469520000|2022-06-05 22:52:00|181.89|179.79|181.89|179.79|181.91|179.81|181.89|179.79|5
1654469530000|2022-06-05 22:52:10|181.9|179.8|181.92|179.82|181.93|179.83|181.9|179.8|5
1654469540000|2022-06-05 22:52:20|181.89|179.79|181.87|179.77|181.89|179.79|181.84|179.74|8
1654469550000|2022-06-05 22:52:30|181.86|179.76|181.85|179.75|181.86|179.76|181.85|179.75|2
1654469560000|2022-06-05 22:52:40|181.86|179.76|181.88|179.78|181.88|179.78|181.86|179.76|3
1654469570000|2022-06-05 22:52:50|181.89|179.79|181.89|179.79|181.9|179.8|181.89|179.79|3
1654469580000|2022-06-05 22:53:00|181.88|179.78|181.94|179.84|181.95|179.85|181.88|179.78|6
1654469590000|2022-06-05 22:53:10|181.92|179.82|181.84|179.74|181.93|179.83|181.84|179.74|8
1654469600000|2022-06-05 22:53:20|181.85|179.75|181.87|179.77|181.89|179.79|181.83|179.73|10
1654469610000|2022-06-05 22:53:30|181.88|179.78|181.92|179.82|181.92|179.82|181.87|179.77|8
1654469620000|2022-06-05 22:53:40|181.91|179.81|181.87|179.77|181.92|179.82|181.87|179.77|9
1654469630000|2022-06-05 22:53:50|181.88|179.78|181.86|179.76|181.89|179.79|181.86|179.76|4
1654469640000|2022-06-05 22:54:00|181.89|179.79|181.89|179.79|181.89|179.79|181.89|179.79|1
1654469650000|2022-06-05 22:54:10|181.88|179.78|181.95|179.85|181.95|179.85|181.88|179.78|5
1654469660000|2022-06-05 22:54:20|181.94|179.84|181.89|179.79|181.94|179.84|181.89|179.79|6
1654469670000|2022-06-05 22:54:30|181.87|179.77|181.8|179.7|181.89|179.79|181.8|179.7|13
1654469680000|2022-06-05 22:54:40|181.82|179.72|181.8|179.7|181.82|179.72|181.79|179.69|7
1654469690000|2022-06-05 22:54:50|181.79|179.69|181.77|179.67|181.79|179.69|181.76|179.66|4
1654469700000|2022-06-05 22:55:00|181.78|179.68|181.79|179.69|181.79|179.69|181.75|179.65|7
1654469710000|2022-06-05 22:55:10|181.8|179.7|181.81|179.71|181.82|179.72|181.79|179.69|8
1654469720000|2022-06-05 22:55:20|181.82|179.72|181.88|179.78|181.9|179.8|181.82|179.72|9
1654469730000|2022-06-05 22:55:30|181.89|179.79|181.88|179.78|181.89|179.79|181.88|179.78|2
1654469740000|2022-06-05 22:55:40|181.89|179.79|181.85|179.75|181.89|179.79|181.83|179.73|10
1654469750000|2022-06-05 22:55:50|181.86|179.76|181.84|179.74|181.86|179.76|181.84|179.74|11
1654469760000|2022-06-05 22:56:00|181.85|179.75|181.85|179.75|181.85|179.75|181.85|179.75|1
1654469770000|2022-06-05 22:56:10|181.84|179.74|181.84|179.74|181.84|179.74|181.84|179.74|1
1654469810000|2022-06-05 22:56:50|181.85|179.75|181.86|179.76|181.86|179.76|181.85|179.75|2
1654469820000|2022-06-05 22:57:00|181.83|179.73|181.86|179.76|181.86|179.76|181.83|179.73|4
1654469830000|2022-06-05 22:57:10|181.87|179.77|181.86|179.76|181.87|179.77|181.86|179.76|2
1654469860000|2022-06-05 22:57:40|181.87|179.77|181.87|179.77|181.87|179.77|181.87|179.77|1
1654469870000|2022-06-05 22:57:50|181.83|179.73|181.8|179.7|181.83|179.73|181.76|179.66|7
1654469880000|2022-06-05 22:58:00|181.79|179.69|181.75|179.65|181.79|179.69|181.75|179.65|6
1654469890000|2022-06-05 22:58:10|181.74|179.64|181.7|179.6|181.74|179.64|181.69|179.59|8
1654469900000|2022-06-05 22:58:20|181.69|179.59|181.69|179.59|181.7|179.6|181.68|179.58|6
1654469910000|2022-06-05 22:58:30|181.68|179.58|181.71|179.61|181.71|179.61|181.65|179.55|7
1654469920000|2022-06-05 22:58:40|181.72|179.62|181.72|179.62|181.73|179.63|181.71|179.61|9
1654469930000|2022-06-05 22:58:50|181.73|179.63|181.73|179.63|181.73|179.63|181.72|179.62|3
1654469940000|2022-06-05 22:59:00|181.74|179.64|181.74|179.64|181.75|179.65|181.73|179.63|9
1654469950000|2022-06-05 22:59:10|181.75|179.65|181.77|179.67|181.78|179.68|181.75|179.65|5
1654469960000|2022-06-05 22:59:20|181.78|179.68|181.78|179.68|181.78|179.68|181.78|179.68|1
1654470000000|2022-06-05 23:00:00|181.8|179.7|181.8|179.7|181.8|179.7|181.8|179.7|1
1654470010000|2022-06-05 23:00:10|181.79|179.69|181.81|179.71|181.83|179.73|181.79|179.69|11
1654470020000|2022-06-05 23:00:20|181.8|179.7|181.81|179.71|181.81|179.71|181.79|179.69|4
1654470030000|2022-06-05 23:00:30|181.79|179.69|181.8|179.7|181.82|179.72|181.79|179.69|8
1654470040000|2022-06-05 23:00:40|181.79|179.69|181.82|179.72|181.82|179.72|181.77|179.67|8
1654470050000|2022-06-05 23:00:50|181.81|179.71|181.8|179.7|181.82|179.72|181.79|179.69|5
1654470060000|2022-06-05 23:01:00|181.79|179.69|181.8|179.7|181.8|179.7|181.79|179.69|8
1654470070000|2022-06-05 23:01:10|181.79|179.69|181.8|179.7|181.81|179.71|181.79|179.69|7
1654470080000|2022-06-05 23:01:20|181.81|179.71|181.78|179.68|181.81|179.71|181.77|179.67|9
1654470090000|2022-06-05 23:01:30|181.79|179.69|181.75|179.65|181.79|179.69|181.75|179.65|5
1654470100000|2022-06-05 23:01:40|181.76|179.66|181.76|179.66|181.77|179.67|181.76|179.66|3
1654470110000|2022-06-05 23:01:50|181.75|179.65|181.76|179.66|181.77|179.67|181.75|179.65|6
1654470120000|2022-06-05 23:02:00|181.75|179.65|181.76|179.66|181.76|179.66|181.75|179.65|4
1654470130000|2022-06-05 23:02:10|181.75|179.65|181.72|179.62|181.75|179.65|181.71|179.61|10
1654470140000|2022-06-05 23:02:20|181.74|179.64|181.71|179.61|181.74|179.64|181.71|179.61|6
1654470150000|2022-06-05 23:02:30|181.7|179.6|181.66|179.56|181.7|179.6|181.65|179.55|12
1654470160000|2022-06-05 23:02:40|181.65|179.55|181.65|179.55|181.66|179.56|181.65|179.55|5
1654470170000|2022-06-05 23:02:50|181.66|179.56|181.66|179.56|181.66|179.56|181.66|179.56|1
1654470200000|2022-06-05 23:03:20|181.72|179.62|181.72|179.62|181.72|179.62|181.72|179.62|1
1654470210000|2022-06-05 23:03:30|181.71|179.61|181.71|179.61|181.72|179.62|181.7|179.6|5
1654470220000|2022-06-05 23:03:40|181.7|179.6|181.7|179.6|181.7|179.6|181.7|179.6|1
1654470230000|2022-06-05 23:03:50|181.69|179.59|181.71|179.61|181.72|179.62|181.69|179.59|8
1654470240000|2022-06-05 23:04:00|181.72|179.62|181.7|179.6|181.72|179.62|181.7|179.6|3
1654470250000|2022-06-05 23:04:10|181.71|179.61|181.62|179.52|181.71|179.61|181.6|179.5|5
1654470260000|2022-06-05 23:04:20|181.61|179.51|181.63|179.53|181.63|179.53|181.61|179.51|2
1654470270000|2022-06-05 23:04:30|181.64|179.54|181.65|179.55|181.65|179.55|181.64|179.54|2
1654470280000|2022-06-05 23:04:40|181.64|179.54|181.61|179.51|181.65|179.55|181.61|179.51|5
1654470290000|2022-06-05 23:04:50|181.62|179.52|181.62|179.52|181.64|179.54|181.59|179.49|7
1654470300000|2022-06-05 23:05:00|181.61|179.51|181.59|179.49|181.62|179.52|181.56|179.46|19
1654470310000|2022-06-05 23:05:10|181.58|179.48|181.57|179.47|181.61|179.51|181.57|179.47|6
1654470320000|2022-06-05 23:05:20|181.61|179.51|181.61|179.51|181.62|179.52|181.59|179.49|11
1654470330000|2022-06-05 23:05:30|181.62|179.52|181.66|179.56|181.67|179.57|181.62|179.52|5
1654470340000|2022-06-05 23:05:40|181.67|179.57|181.72|179.62|181.73|179.63|181.67|179.57|6
1654470350000|2022-06-05 23:05:50|181.71|179.61|181.67|179.57|181.73|179.63|181.67|179.57|10
1654470360000|2022-06-05 23:06:00|181.64|179.54|181.41|179.31|181.64|179.54|181.39|179.29|23
1654470370000|2022-06-05 23:06:10|181.42|179.32|181.37|179.27|181.43|179.33|181.37|179.27|20
1654470380000|2022-06-05 23:06:20|181.38|179.28|181.37|179.27|181.38|179.28|181.33|179.23|8
1654470390000|2022-06-05 23:06:30|181.36|179.26|181.35|179.25|181.36|179.26|181.35|179.25|4
1654470400000|2022-06-05 23:06:40|181.37|179.27|181.35|179.25|181.37|179.27|181.35|179.25|3
1654470410000|2022-06-05 23:06:50|181.36|179.26|181.35|179.25|181.36|179.26|181.35|179.25|2
1654470420000|2022-06-05 23:07:00|181.36|179.26|181.41|179.31|181.41|179.31|181.36|179.26|9
1654470430000|2022-06-05 23:07:10|181.42|179.32|181.44|179.34|181.44|179.34|181.42|179.32|3
1654470440000|2022-06-05 23:07:20|181.43|179.33|181.47|179.37|181.49|179.39|181.43|179.33|5
1654470450000|2022-06-05 23:07:30|181.46|179.36|181.46|179.36|181.46|179.36|181.46|179.36|1
1654470460000|2022-06-05 23:07:40|181.47|179.37|181.46|179.36|181.47|179.37|181.46|179.36|2
1654470470000|2022-06-05 23:07:50|181.45|179.35|181.28|179.18|181.46|179.36|181.28|179.18|27
1654470480000|2022-06-05 23:08:00|181.29|179.19|181.47|179.37|181.54|179.44|181.27|179.17|20
1654470490000|2022-06-05 23:08:10|181.48|179.38|181.47|179.37|181.48|179.38|181.47|179.37|2
1654470500000|2022-06-05 23:08:20|181.46|179.36|181.49|179.39|181.49|179.39|181.46|179.36|3
1654470510000|2022-06-05 23:08:30|181.48|179.38|181.48|179.38|181.49|179.39|181.48|179.38|3
1654470520000|2022-06-05 23:08:40|181.49|179.39|181.48|179.38|181.49|179.39|181.48|179.38|2
1654470530000|2022-06-05 23:08:50|181.49|179.39|181.48|179.38|181.49|179.39|181.48|179.38|2
1654470560000|2022-06-05 23:09:20|181.49|179.39|181.5|179.4|181.51|179.41|181.49|179.39|4
1654470580000|2022-06-05 23:09:40|181.51|179.41|181.6|179.5|181.6|179.5|181.51|179.41|7
1654470590000|2022-06-05 23:09:50|181.59|179.49|181.59|179.49|181.6|179.5|181.58|179.48|8
1654470600000|2022-06-05 23:10:00|181.6|179.5|181.59|179.49|181.62|179.52|181.59|179.49|5
1654470620000|2022-06-05 23:10:20|181.58|179.48|181.55|179.45|181.6|179.5|181.55|179.45|5
1654470630000|2022-06-05 23:10:30|181.54|179.44|181.54|179.44|181.54|179.44|181.54|179.44|1
1654470640000|2022-06-05 23:10:40|181.55|179.45|181.61|179.51|181.61|179.51|181.55|179.45|10
1654470650000|2022-06-05 23:10:50|181.62|179.52|181.59|179.49|181.62|179.52|181.55|179.45|9
1654470660000|2022-06-05 23:11:00|181.6|179.5|181.58|179.48|181.62|179.52|181.58|179.48|7
1654470670000|2022-06-05 23:11:10|181.59|179.49|181.53|179.43|181.66|179.56|181.53|179.43|10
1654470680000|2022-06-05 23:11:20|181.54|179.44|181.55|179.45|181.55|179.45|181.53|179.43|3
1654470690000|2022-06-05 23:11:30|181.54|179.44|181.53|179.43|181.54|179.44|181.52|179.42|4
1654470700000|2022-06-05 23:11:40|181.54|179.44|181.54|179.44|181.55|179.45|181.54|179.44|3
1654470710000|2022-06-05 23:11:50|181.55|179.45|181.56|179.46|181.56|179.46|181.55|179.45|2
1654470720000|2022-06-05 23:12:00|181.57|179.47|181.62|179.52|181.63|179.53|181.57|179.47|9
1654470730000|2022-06-05 23:12:10|181.63|179.53|181.64|179.54|181.68|179.58|181.63|179.53|9
1654470740000|2022-06-05 23:12:20|181.65|179.55|181.64|179.54|181.73|179.63|181.63|179.53|14
1654470750000|2022-06-05 23:12:30|181.65|179.55|181.65|179.55|181.65|179.55|181.64|179.54|3
1654470760000|2022-06-05 23:12:40|181.64|179.54|181.64|179.54|181.65|179.55|181.64|179.54|5
1654470770000|2022-06-05 23:12:50|181.62|179.52|181.62|179.52|181.62|179.52|181.62|179.52|1
1654470780000|2022-06-05 23:13:00|181.63|179.53|181.63|179.53|181.64|179.54|181.63|179.53|3
1654470790000|2022-06-05 23:13:10|181.62|179.52|181.57|179.47|181.62|179.52|181.55|179.45|5
1654470800000|2022-06-05 23:13:20|181.56|179.46|181.57|179.47|181.57|179.47|181.56|179.46|2
1654470810000|2022-06-05 23:13:30|181.58|179.48|181.64|179.54|181.66|179.56|181.58|179.48|11
1654470820000|2022-06-05 23:13:40|181.65|179.55|181.62|179.52|181.66|179.56|181.61|179.51|7
1654470840000|2022-06-05 23:14:00|181.63|179.53|181.6|179.5|181.63|179.53|181.6|179.5|4
1654470850000|2022-06-05 23:14:10|181.61|179.51|181.65|179.55|181.65|179.55|181.61|179.51|6
1654470860000|2022-06-05 23:14:20|181.66|179.56|181.64|179.54|181.66|179.56|181.64|179.54|3
1654470870000|2022-06-05 23:14:30|181.63|179.53|181.66|179.56|181.66|179.56|181.62|179.52|7
1654470880000|2022-06-05 23:14:40|181.67|179.57|181.65|179.55|181.67|179.57|181.64|179.54|5
1654470890000|2022-06-05 23:14:50|181.66|179.56|181.65|179.55|181.66|179.56|181.65|179.55|2
1654470900000|2022-06-05 23:15:00|181.64|179.54|181.62|179.52|181.66|179.56|181.62|179.52|7
1654470910000|2022-06-05 23:15:10|181.63|179.53|181.53|179.43|181.63|179.53|181.52|179.42|13
1654470920000|2022-06-05 23:15:20|181.52|179.42|181.51|179.41|181.53|179.43|181.51|179.41|4
1654470930000|2022-06-05 23:15:30|181.53|179.43|181.35|179.25|181.53|179.43|181.35|179.25|8
1654470940000|2022-06-05 23:15:40|181.34|179.24|181.34|179.24|181.34|179.24|181.33|179.23|3
1654470950000|2022-06-05 23:15:50|181.33|179.23|181.31|179.21|181.33|179.23|181.3|179.2|11
1654470960000|2022-06-05 23:16:00|181.32|179.22|181.36|179.26|181.36|179.26|181.31|179.21|11
1654470970000|2022-06-05 23:16:10|181.35|179.25|181.19|179.09|181.35|179.25|181.19|179.09|15
1654470980000|2022-06-05 23:16:20|181.15|179.05|181.11|179.01|181.16|179.06|181.03|178.93|32
1654470990000|2022-06-05 23:16:30|181.09|178.99|181.02|178.92|181.09|178.99|181.02|178.92|10
1654471000000|2022-06-05 23:16:40|181.01|178.91|180.98|178.88|181.01|178.91|180.91|178.81|16
1654471010000|2022-06-05 23:16:50|180.97|178.87|180.94|178.84|180.97|178.87|180.94|178.84|7
1654471020000|2022-06-05 23:17:00|180.93|178.83|180.93|178.83|180.94|178.84|180.92|178.82|7
1654471030000|2022-06-05 23:17:10|180.91|178.81|180.86|178.76|180.91|178.81|180.76|178.66|15
1654471040000|2022-06-05 23:17:20|180.84|178.74|180.86|178.76|180.86|178.76|180.82|178.72|13
1654471050000|2022-06-05 23:17:30|180.85|178.75|180.79|178.69|180.85|178.75|180.76|178.66|11
1654471060000|2022-06-05 23:17:40|180.8|178.7|180.78|178.68|180.81|178.71|180.74|178.64|13
1654471070000|2022-06-05 23:17:50|180.79|178.69|180.67|178.57|180.79|178.69|180.6|178.5|12
1654471080000|2022-06-05 23:18:00|180.68|178.58|180.72|178.62|180.75|178.65|180.68|178.58|8
1654471090000|2022-06-05 23:18:10|180.73|178.63|180.82|178.72|180.83|178.73|180.73|178.63|9
1654471100000|2022-06-05 23:18:20|180.83|178.73|180.85|178.75|180.85|178.75|180.83|178.73|5
1654471110000|2022-06-05 23:18:30|180.83|178.73|180.83|178.73|180.86|178.76|180.83|178.73|7
1654471120000|2022-06-05 23:18:40|180.84|178.74|180.82|178.72|180.86|178.76|180.82|178.72|7
1654471130000|2022-06-05 23:18:50|180.83|178.73|180.83|178.73|180.83|178.73|180.83|178.73|1
1654471140000|2022-06-05 23:19:00|180.85|178.75|180.85|178.75|180.87|178.77|180.85|178.75|9
1654471150000|2022-06-05 23:19:10|180.86|178.76|180.86|178.76|180.86|178.76|180.85|178.75|3
1654471160000|2022-06-05 23:19:20|180.87|178.77|180.87|178.77|180.89|178.79|180.87|178.77|8
1654471170000|2022-06-05 23:19:30|180.88|178.78|180.92|178.82|180.92|178.82|180.88|178.78|4
1654471180000|2022-06-05 23:19:40|180.93|178.83|180.97|178.87|180.99|178.89|180.93|178.83|7
1654471190000|2022-06-05 23:19:50|180.98|178.88|181.01|178.91|181.01|178.91|180.98|178.88|8
1654471200000|2022-06-05 23:20:00|181|178.9|181|178.9|181|178.9|180.99|178.89|3
1654471210000|2022-06-05 23:20:10|180.99|178.89|181|178.9|181|178.9|180.99|178.89|2
1654471220000|2022-06-05 23:20:20|181.01|178.91|180.99|178.89|181.01|178.91|180.98|178.88|4
1654471230000|2022-06-05 23:20:30|180.98|178.88|180.97|178.87|180.99|178.89|180.97|178.87|4
1654471240000|2022-06-05 23:20:40|180.96|178.86|180.95|178.85|180.96|178.86|180.91|178.81|9
1654471250000|2022-06-05 23:20:50|180.94|178.84|180.94|178.84|180.96|178.86|180.94|178.84|7
1654471260000|2022-06-05 23:21:00|180.95|178.85|180.95|178.85|180.96|178.86|180.95|178.85|3
1654471270000|2022-06-05 23:21:10|180.96|178.86|181.03|178.93|181.03|178.93|180.96|178.86|4
1654471280000|2022-06-05 23:21:20|181.04|178.94|181.06|178.96|181.07|178.97|181.04|178.94|7
1654471290000|2022-06-05 23:21:30|181.07|178.97|181.07|178.97|181.07|178.97|181.07|178.97|1
1654471300000|2022-06-05 23:21:40|181.06|178.96|181.04|178.94|181.07|178.97|181.01|178.91|9
1654471310000|2022-06-05 23:21:50|181.02|178.92|181.01|178.91|181.02|178.92|181.01|178.91|2
1654471320000|2022-06-05 23:22:00|181.02|178.92|181.05|178.95|181.05|178.95|181.02|178.92|4
1654471330000|2022-06-05 23:22:10|181.08|178.98|181.1|179|181.1|179|181.07|178.97|5
1654471340000|2022-06-05 23:22:20|181.12|179.02|181.2|179.1|181.2|179.1|181.12|179.02|10
1654471350000|2022-06-05 23:22:30|181.21|179.11|181.27|179.17|181.27|179.17|181.21|179.11|9
1654471360000|2022-06-05 23:22:40|181.26|179.16|181.2|179.1|181.26|179.16|181.19|179.09|7
1654471370000|2022-06-05 23:22:50|181.21|179.11|181.22|179.12|181.25|179.15|181.21|179.11|7
1654471380000|2022-06-05 23:23:00|181.27|179.17|181.29|179.19|181.29|179.19|181.27|179.17|3
1654471390000|2022-06-05 23:23:10|181.28|179.18|181.33|179.23|181.33|179.23|181.26|179.16|13
1654471400000|2022-06-05 23:23:20|181.32|179.22|181.33|179.23|181.34|179.24|181.31|179.21|6
1654471410000|2022-06-05 23:23:30|181.34|179.24|181.4|179.3|181.41|179.31|181.32|179.22|11
1654471420000|2022-06-05 23:23:40|181.41|179.31|181.4|179.3|181.41|179.31|181.4|179.3|2
1654471430000|2022-06-05 23:23:50|181.39|179.29|181.39|179.29|181.39|179.29|181.39|179.29|1
1654471440000|2022-06-05 23:24:00|181.4|179.3|181.41|179.31|181.41|179.31|181.39|179.29|7
1654471450000|2022-06-05 23:24:10|181.42|179.32|181.41|179.31|181.42|179.32|181.4|179.3|5
1654471460000|2022-06-05 23:24:20|181.4|179.3|181.39|179.29|181.41|179.31|181.39|179.29|3
1654471470000|2022-06-05 23:24:30|181.4|179.3|181.43|179.33|181.43|179.33|181.39|179.29|3
1654471480000|2022-06-05 23:24:40|181.44|179.34|181.44|179.34|181.44|179.34|181.44|179.34|1
1654471490000|2022-06-05 23:24:50|181.43|179.33|181.36|179.26|181.43|179.33|181.35|179.25|5
1654471500000|2022-06-05 23:25:00|181.37|179.27|181.38|179.28|181.39|179.29|181.37|179.27|4
1654471510000|2022-06-05 23:25:10|181.39|179.29|181.41|179.31|181.42|179.32|181.39|179.29|7
1654471520000|2022-06-05 23:25:20|181.42|179.32|181.33|179.23|181.42|179.32|181.33|179.23|6
1654471530000|2022-06-05 23:25:30|181.36|179.26|181.36|179.26|181.36|179.26|181.36|179.26|1
1654471540000|2022-06-05 23:25:40|181.37|179.27|181.37|179.27|181.37|179.27|181.37|179.27|1
1654471550000|2022-06-05 23:25:50|181.36|179.26|181.37|179.27|181.37|179.27|181.36|179.26|2
1654471560000|2022-06-05 23:26:00|181.36|179.26|181.42|179.32|181.43|179.33|181.36|179.26|7
1654471570000|2022-06-05 23:26:10|181.41|179.31|181.38|179.28|181.41|179.31|181.37|179.27|4
1654471580000|2022-06-05 23:26:20|181.37|179.27|181.37|179.27|181.37|179.27|181.37|179.27|1
1654471590000|2022-06-05 23:26:30|181.38|179.28|181.38|179.28|181.38|179.28|181.36|179.26|7
1654471600000|2022-06-05 23:26:40|181.37|179.27|181.4|179.3|181.4|179.3|181.36|179.26|5
1654471620000|2022-06-05 23:27:00|181.39|179.29|181.37|179.27|181.4|179.3|181.36|179.26|6
1654471630000|2022-06-05 23:27:10|181.36|179.26|181.36|179.26|181.36|179.26|181.36|179.26|1
1654471640000|2022-06-05 23:27:20|181.37|179.27|181.37|179.27|181.37|179.27|181.37|179.27|1
1654471650000|2022-06-05 23:27:30|181.38|179.28|181.37|179.27|181.38|179.28|181.37|179.27|2
1654471660000|2022-06-05 23:27:40|181.38|179.28|181.37|179.27|181.38|179.28|181.37|179.27|2
1654471670000|2022-06-05 23:27:50|181.38|179.28|181.31|179.21|181.38|179.28|181.31|179.21|7
1654471680000|2022-06-05 23:28:00|181.3|179.2|181.22|179.12|181.31|179.21|181.22|179.12|5
1654471690000|2022-06-05 23:28:10|181.21|179.11|181.21|179.11|181.21|179.11|181.21|179.11|1
1654471700000|2022-06-05 23:28:20|181.2|179.1|181.09|178.99|181.2|179.1|181.09|178.99|7
1654471710000|2022-06-05 23:28:30|181.11|179.01|181.11|179.01|181.13|179.03|181.11|179.01|7
1654471720000|2022-06-05 23:28:40|181.1|179|181.08|178.98|181.1|179|181.07|178.97|5
1654471730000|2022-06-05 23:28:50|181.09|178.99|181.09|178.99|181.09|178.99|181.09|178.99|1
1654471740000|2022-06-05 23:29:00|181.02|178.92|181|178.9|181.02|178.92|180.97|178.87|9
1654471750000|2022-06-05 23:29:10|180.99|178.89|180.82|178.72|180.99|178.89|180.81|178.71|10
1654471760000|2022-06-05 23:29:20|180.8|178.7|180.8|178.7|180.82|178.72|180.79|178.69|8
1654471770000|2022-06-05 23:29:30|180.79|178.69|180.93|178.83|180.99|178.89|180.72|178.62|16
1654471780000|2022-06-05 23:29:40|180.91|178.81|180.91|178.81|180.98|178.88|180.91|178.81|12
1654471790000|2022-06-05 23:29:50|180.92|178.82|180.93|178.83|180.93|178.83|180.9|178.8|6
1654471800000|2022-06-05 23:30:00|180.92|178.82|180.81|178.71|180.92|178.82|180.8|178.7|10
1654471810000|2022-06-05 23:30:10|180.78|178.68|180.95|178.85|180.95|178.85|180.78|178.68|18
1654471820000|2022-06-05 23:30:20|180.97|178.87|180.98|178.88|180.98|178.88|180.95|178.85|7
1654471830000|2022-06-05 23:30:30|180.99|178.89|181.07|178.97|181.11|179.01|180.99|178.89|10
1654471840000|2022-06-05 23:30:40|181.05|178.95|181.06|178.96|181.06|178.96|181.05|178.95|4
1654471850000|2022-06-05 23:30:50|181.05|178.95|180.93|178.83|181.05|178.95|180.9|178.8|13
1654471860000|2022-06-05 23:31:00|180.89|178.79|180.94|178.84|180.95|178.85|180.88|178.78|15
1654471870000|2022-06-05 23:31:10|180.93|178.83|181|178.9|181|178.9|180.87|178.77|16
1654471880000|2022-06-05 23:31:20|181.01|178.91|180.99|178.89|181.01|178.91|180.97|178.87|6
1654471890000|2022-06-05 23:31:30|180.98|178.88|180.99|178.89|180.99|178.89|180.98|178.88|2
1654471900000|2022-06-05 23:31:40|180.97|178.87|180.92|178.82|181.01|178.91|180.92|178.82|6
1654471910000|2022-06-05 23:31:50|180.91|178.81|180.92|178.82|180.92|178.82|180.91|178.81|2
1654471920000|2022-06-05 23:32:00|180.93|178.83|180.92|178.82|180.93|178.83|180.91|178.81|4
1654471930000|2022-06-05 23:32:10|180.93|178.83|181.01|178.91|181.01|178.91|180.93|178.83|5
1654471940000|2022-06-05 23:32:20|181.02|178.92|181.01|178.91|181.02|178.92|181.01|178.91|2
1654471950000|2022-06-05 23:32:30|181|178.9|180.98|178.88|181|178.9|180.92|178.82|11
1654471960000|2022-06-05 23:32:40|180.99|178.89|181.02|178.92|181.02|178.92|180.99|178.89|6
1654471970000|2022-06-05 23:32:50|181.04|178.94|181|178.9|181.04|178.94|180.99|178.89|6
1654471980000|2022-06-05 23:33:00|180.99|178.89|181.02|178.92|181.02|178.92|180.92|178.82|12
1654471990000|2022-06-05 23:33:10|181.01|178.91|181.01|178.91|181.03|178.93|180.94|178.84|9
1654472000000|2022-06-05 23:33:20|181.02|178.92|181.01|178.91|181.02|178.92|181|178.9|6
1654472010000|2022-06-05 23:33:30|181.02|178.92|181.04|178.94|181.05|178.95|181.02|178.92|5
1654472020000|2022-06-05 23:33:40|181.05|178.95|181.06|178.96|181.06|178.96|181.05|178.95|2
1654472030000|2022-06-05 23:33:50|181.07|178.97|181.08|178.98|181.08|178.98|181.07|178.97|2
1654472040000|2022-06-05 23:34:00|181.09|178.99|181.06|178.96|181.09|178.99|181.06|178.96|7
1654472050000|2022-06-05 23:34:10|181.07|178.97|181.14|179.04|181.16|179.06|181.06|178.96|9
1654472060000|2022-06-05 23:34:20|181.15|179.05|181.15|179.05|181.15|179.05|181.15|179.05|1
1654472090000|2022-06-05 23:34:50|181.17|179.07|181.21|179.11|181.21|179.11|181.17|179.07|5
1654472100000|2022-06-05 23:35:00|181.19|179.09|181.19|179.09|181.19|179.09|181.19|179.09|1
1654472110000|2022-06-05 23:35:10|181.18|179.08|181.11|179.01|181.19|179.09|181.11|179.01|10
1654472120000|2022-06-05 23:35:20|181.1|179|181.12|179.02|181.12|179.02|181.1|179|2
1654472130000|2022-06-05 23:35:30|181.11|179.01|181.08|178.98|181.11|179.01|181.08|178.98|2
1654472150000|2022-06-05 23:35:50|181.06|178.96|180.89|178.79|181.06|178.96|180.89|178.79|13
1654472160000|2022-06-05 23:36:00|180.88|178.78|180.85|178.75|180.88|178.78|180.83|178.73|8
1654472170000|2022-06-05 23:36:10|180.83|178.73|180.83|178.73|180.83|178.73|180.83|178.73|1
1654472180000|2022-06-05 23:36:20|180.82|178.72|180.83|178.73|180.84|178.74|180.82|178.72|7
1654472200000|2022-06-05 23:36:40|180.81|178.71|180.76|178.66|180.81|178.71|180.76|178.66|8
1654472210000|2022-06-05 23:36:50|180.75|178.65|180.58|178.48|180.75|178.65|180.58|178.48|8
1654472220000|2022-06-05 23:37:00|180.57|178.47|180.63|178.53|180.66|178.56|180.57|178.47|16
1654472230000|2022-06-05 23:37:10|180.64|178.54|180.63|178.53|180.64|178.54|180.63|178.53|2
1654472240000|2022-06-05 23:37:20|180.64|178.54|180.63|178.53|180.64|178.54|180.63|178.53|2
1654472250000|2022-06-05 23:37:30|180.64|178.54|180.63|178.53|180.64|178.54|180.63|178.53|2
1654472260000|2022-06-05 23:37:40|180.62|178.52|180.63|178.53|180.64|178.54|180.62|178.52|6
1654472270000|2022-06-05 23:37:50|180.61|178.51|180.49|178.39|180.61|178.51|180.46|178.36|13
1654472280000|2022-06-05 23:38:00|180.48|178.38|180.5|178.4|180.5|178.4|180.48|178.38|5
1654472290000|2022-06-05 23:38:10|180.51|178.41|180.56|178.46|180.63|178.53|180.51|178.41|10
1654472300000|2022-06-05 23:38:20|180.55|178.45|180.44|178.34|180.55|178.45|180.44|178.34|10
1654472310000|2022-06-05 23:38:30|180.45|178.35|180.45|178.35|180.47|178.37|180.45|178.35|5
1654472320000|2022-06-05 23:38:40|180.44|178.34|180.46|178.36|180.48|178.38|180.44|178.34|6
1654472330000|2022-06-05 23:38:50|180.47|178.37|180.58|178.48|180.59|178.49|180.45|178.35|10
1654472340000|2022-06-05 23:39:00|180.57|178.47|180.58|178.48|180.58|178.48|180.57|178.47|8
1654472350000|2022-06-05 23:39:10|180.6|178.5|180.68|178.58|180.7|178.6|180.6|178.5|11
1654472360000|2022-06-05 23:39:20|180.69|178.59|180.69|178.59|180.69|178.59|180.68|178.58|3
1654472390000|2022-06-05 23:39:50|180.66|178.56|180.64|178.54|180.66|178.56|180.63|178.53|8
1654472400000|2022-06-05 23:40:00|180.65|178.55|180.59|178.49|180.69|178.59|180.59|178.49|9
1654472410000|2022-06-05 23:40:10|180.56|178.46|180.57|178.47|180.57|178.47|180.56|178.46|2
1654472420000|2022-06-05 23:40:20|180.52|178.42|180.46|178.36|180.52|178.42|180.46|178.36|4
1654472430000|2022-06-05 23:40:30|180.45|178.35|180.47|178.37|180.47|178.37|180.45|178.35|2
1654472440000|2022-06-05 23:40:40|180.46|178.36|180.47|178.37|180.47|178.37|180.46|178.36|4
1654472450000|2022-06-05 23:40:50|180.46|178.36|180.46|178.36|180.47|178.37|180.46|178.36|3
1654472460000|2022-06-05 23:41:00|180.47|178.37|180.43|178.33|180.49|178.39|180.43|178.33|7
1654472470000|2022-06-05 23:41:10|180.44|178.34|180.44|178.34|180.48|178.38|180.43|178.33|9
1654472480000|2022-06-05 23:41:20|180.45|178.35|180.44|178.34|180.45|178.35|180.44|178.34|2
1654472490000|2022-06-05 23:41:30|180.43|178.33|180.4|178.3|180.43|178.33|180.4|178.3|3
1654472500000|2022-06-05 23:41:40|180.43|178.33|180.45|178.35|180.45|178.35|180.42|178.32|5
1654472510000|2022-06-05 23:41:50|180.44|178.34|180.5|178.4|180.51|178.41|180.44|178.34|11
1654472520000|2022-06-05 23:42:00|180.51|178.41|180.64|178.54|180.64|178.54|180.51|178.41|10
1654472530000|2022-06-05 23:42:10|180.65|178.55|180.72|178.62|180.72|178.62|180.65|178.55|7
1654472540000|2022-06-05 23:42:20|180.73|178.63|180.91|178.81|180.92|178.82|180.73|178.63|7
1654472550000|2022-06-05 23:42:30|180.9|178.8|180.86|178.76|180.9|178.8|180.85|178.75|9
1654472560000|2022-06-05 23:42:40|180.88|178.78|180.87|178.77|180.91|178.81|180.86|178.76|14
1654472570000|2022-06-05 23:42:50|180.88|178.78|180.95|178.85|180.96|178.86|180.88|178.78|7
1654472580000|2022-06-05 23:43:00|180.94|178.84|180.96|178.86|180.96|178.86|180.94|178.84|3
1654472590000|2022-06-05 23:43:10|180.95|178.85|180.87|178.77|180.95|178.85|180.82|178.72|9
1654472600000|2022-06-05 23:43:20|180.88|178.78|180.85|178.75|180.92|178.82|180.85|178.75|9
1654472630000|2022-06-05 23:43:50|180.84|178.74|180.84|178.74|180.84|178.74|180.83|178.73|3
1654472640000|2022-06-05 23:44:00|180.83|178.73|180.86|178.76|180.87|178.77|180.83|178.73|5
1654472660000|2022-06-05 23:44:20|180.85|178.75|180.79|178.69|180.85|178.75|180.79|178.69|4
1654472670000|2022-06-05 23:44:30|180.78|178.68|180.71|178.61|180.78|178.68|180.67|178.57|16
1654472680000|2022-06-05 23:44:40|180.7|178.6|180.73|178.63|180.74|178.64|180.69|178.59|11
1654472690000|2022-06-05 23:44:50|180.72|178.62|180.71|178.61|180.72|178.62|180.71|178.61|2
1654472700000|2022-06-05 23:45:00|180.73|178.63|180.67|178.57|180.8|178.7|180.66|178.56|10
1654472710000|2022-06-05 23:45:10|180.66|178.56|180.77|178.67|180.77|178.67|180.64|178.54|8
1654472720000|2022-06-05 23:45:20|180.78|178.68|180.92|178.82|180.93|178.83|180.78|178.68|16
1654472730000|2022-06-05 23:45:30|180.93|178.83|180.95|178.85|180.95|178.85|180.93|178.83|3
1654472740000|2022-06-05 23:45:40|180.94|178.84|180.81|178.71|180.94|178.84|180.81|178.71|8
1654472750000|2022-06-05 23:45:50|180.83|178.73|180.8|178.7|180.83|178.73|180.79|178.69|4
1654472760000|2022-06-05 23:46:00|180.81|178.71|180.93|178.83|180.93|178.83|180.81|178.71|12
1654472770000|2022-06-05 23:46:10|180.92|178.82|180.9|178.8|180.92|178.82|180.88|178.78|5
1654472780000|2022-06-05 23:46:20|180.91|178.81|180.88|178.78|180.91|178.81|180.88|178.78|6
1654472790000|2022-06-05 23:46:30|180.89|178.79|180.88|178.78|180.92|178.82|180.88|178.78|10
1654472800000|2022-06-05 23:46:40|180.89|178.79|180.9|178.8|180.9|178.8|180.88|178.78|6
1654472810000|2022-06-05 23:46:50|180.89|178.79|180.89|178.79|180.89|178.79|180.88|178.78|3
1654472820000|2022-06-05 23:47:00|180.88|178.78|180.95|178.85|180.95|178.85|180.88|178.78|7
1654472830000|2022-06-05 23:47:10|180.92|178.82|180.86|178.76|180.94|178.84|180.84|178.74|12
1654472840000|2022-06-05 23:47:20|180.85|178.75|180.84|178.74|180.89|178.79|180.84|178.74|7
1654472860000|2022-06-05 23:47:40|180.83|178.73|180.82|178.72|180.83|178.73|180.81|178.71|4
1654472870000|2022-06-05 23:47:50|180.81|178.71|180.77|178.67|180.81|178.71|180.76|178.66|9
1654472880000|2022-06-05 23:48:00|180.76|178.66|180.77|178.67|180.78|178.68|180.76|178.66|3
1654472890000|2022-06-05 23:48:10|180.76|178.66|180.76|178.66|180.76|178.66|180.76|178.66|1
1654472910000|2022-06-05 23:48:30|180.75|178.65|180.8|178.7|180.81|178.71|180.75|178.65|8
1654472920000|2022-06-05 23:48:40|180.81|178.71|180.8|178.7|180.81|178.71|180.79|178.69|6
1654472930000|2022-06-05 23:48:50|180.79|178.69|180.79|178.69|180.8|178.7|180.79|178.69|5
1654472940000|2022-06-05 23:49:00|180.8|178.7|180.93|178.83|180.95|178.85|180.8|178.7|17
1654472950000|2022-06-05 23:49:10|180.94|178.84|180.93|178.83|180.94|178.84|180.93|178.83|8
1654472960000|2022-06-05 23:49:20|180.94|178.84|180.94|178.84|180.94|178.84|180.94|178.84|1
1654472970000|2022-06-05 23:49:30|180.93|178.83|180.94|178.84|180.95|178.85|180.93|178.83|4
1654472980000|2022-06-05 23:49:40|180.93|178.83|180.95|178.85|180.95|178.85|180.93|178.83|5
1654472990000|2022-06-05 23:49:50|180.94|178.84|180.95|178.85|180.95|178.85|180.94|178.84|2
1654473000000|2022-06-05 23:50:00|180.97|178.87|180.97|178.87|181.05|178.95|180.96|178.86|9
1654473010000|2022-06-05 23:50:10|180.96|178.86|180.96|178.86|180.96|178.86|180.94|178.84|4
1654473030000|2022-06-05 23:50:30|180.95|178.85|180.78|178.68|180.95|178.85|180.74|178.64|13
1654473040000|2022-06-05 23:50:40|180.82|178.72|180.87|178.77|180.87|178.77|180.81|178.71|11
1654473050000|2022-06-05 23:50:50|180.86|178.76|180.83|178.73|180.86|178.76|180.83|178.73|3
1654473060000|2022-06-05 23:51:00|180.82|178.72|180.77|178.67|180.82|178.72|180.77|178.67|6
1654473070000|2022-06-05 23:51:10|180.78|178.68|180.78|178.68|180.78|178.68|180.78|178.68|1
1654473080000|2022-06-05 23:51:20|180.77|178.67|180.7|178.6|180.78|178.68|180.69|178.59|12
1654473090000|2022-06-05 23:51:30|180.68|178.58|180.67|178.57|180.68|178.58|180.67|178.57|4
1654473100000|2022-06-05 23:51:40|180.64|178.54|180.63|178.53|180.64|178.54|180.63|178.53|2
1654473110000|2022-06-05 23:51:50|180.62|178.52|180.54|178.44|180.62|178.52|180.54|178.44|6
1654473120000|2022-06-05 23:52:00|180.53|178.43|180.46|178.36|180.53|178.43|180.46|178.36|3
1654473130000|2022-06-05 23:52:10|180.47|178.37|180.46|178.36|180.47|178.37|180.46|178.36|2
1654473140000|2022-06-05 23:52:20|180.44|178.34|180.43|178.33|180.44|178.34|180.43|178.33|2
1654473150000|2022-06-05 23:52:30|180.42|178.32|180.52|178.42|180.52|178.42|180.4|178.3|8
1654473160000|2022-06-05 23:52:40|180.51|178.41|180.44|178.34|180.51|178.41|180.44|178.34|9
1654473170000|2022-06-05 23:52:50|180.47|178.37|180.49|178.39|180.49|178.39|180.45|178.35|11
1654473180000|2022-06-05 23:53:00|180.48|178.38|180.5|178.4|180.5|178.4|180.47|178.37|6
1654473190000|2022-06-05 23:53:10|180.51|178.41|180.48|178.38|180.54|178.44|180.48|178.38|8
1654473200000|2022-06-05 23:53:20|180.5|178.4|180.56|178.46|180.56|178.46|180.5|178.4|4
1654473210000|2022-06-05 23:53:30|180.57|178.47|180.61|178.51|180.61|178.51|180.57|178.47|5
1654473220000|2022-06-05 23:53:40|180.62|178.52|180.61|178.51|180.62|178.52|180.61|178.51|2
1654473230000|2022-06-05 23:53:50|180.6|178.5|180.68|178.58|180.68|178.58|180.58|178.48|9
1654473240000|2022-06-05 23:54:00|180.67|178.57|180.69|178.59|180.69|178.59|180.67|178.57|3
1654473250000|2022-06-05 23:54:10|180.68|178.58|180.68|178.58|180.68|178.58|180.68|178.58|1
1654473260000|2022-06-05 23:54:20|180.69|178.59|180.69|178.59|180.69|178.59|180.69|178.59|1
1654473270000|2022-06-05 23:54:30|180.7|178.6|180.66|178.56|180.7|178.6|180.66|178.56|5
1654473280000|2022-06-05 23:54:40|180.67|178.57|180.68|178.58|180.68|178.58|180.67|178.57|6
1654473290000|2022-06-05 23:54:50|180.67|178.57|180.69|178.59|180.69|178.59|180.67|178.57|3
1654473300000|2022-06-05 23:55:00|180.74|178.64|180.69|178.59|180.75|178.65|180.69|178.59|8
1654473310000|2022-06-05 23:55:10|180.7|178.6|180.63|178.53|180.7|178.6|180.63|178.53|7
1654473320000|2022-06-05 23:55:20|180.64|178.54|180.62|178.52|180.64|178.54|180.6|178.5|6
1654473330000|2022-06-05 23:55:30|180.61|178.51|180.61|178.51|180.61|178.51|180.61|178.51|1
1654473350000|2022-06-05 23:55:50|180.6|178.5|180.61|178.51|180.62|178.52|180.59|178.49|9
1654473360000|2022-06-05 23:56:00|180.6|178.5|180.6|178.5|180.61|178.51|180.6|178.5|3
1654473370000|2022-06-05 23:56:10|180.61|178.51|180.6|178.5|180.61|178.51|180.6|178.5|2
1654473380000|2022-06-05 23:56:20|180.54|178.44|180.54|178.44|180.54|178.44|180.54|178.44|1
1654473400000|2022-06-05 23:56:40|180.55|178.45|180.53|178.43|180.55|178.45|180.53|178.43|3
1654473410000|2022-06-05 23:56:50|180.52|178.42|180.47|178.37|180.52|178.42|180.47|178.37|4
1654473420000|2022-06-05 23:57:00|180.49|178.39|180.78|178.68|180.79|178.69|180.48|178.38|12
1654473430000|2022-06-05 23:57:10|180.77|178.67|180.71|178.61|180.81|178.71|180.7|178.6|9
1654473440000|2022-06-05 23:57:20|180.7|178.6|180.77|178.67|180.78|178.68|180.7|178.6|10
1654473450000|2022-06-05 23:57:30|180.78|178.68|180.82|178.72|180.82|178.72|180.78|178.68|2
1654473460000|2022-06-05 23:57:40|180.79|178.69|180.71|178.61|180.79|178.69|180.71|178.61|7
1654473470000|2022-06-05 23:57:50|180.7|178.6|180.66|178.56|180.7|178.6|180.64|178.54|6
1654473480000|2022-06-05 23:58:00|180.69|178.59|180.71|178.61|180.73|178.63|180.69|178.59|6
1654473490000|2022-06-05 23:58:10|180.66|178.56|180.58|178.48|180.69|178.59|180.58|178.48|11
1654473500000|2022-06-05 23:58:20|180.6|178.5|180.62|178.52|180.62|178.52|180.6|178.5|10
1654473510000|2022-06-05 23:58:30|180.7|178.6|180.73|178.63|180.73|178.63|180.7|178.6|5
1654473520000|2022-06-05 23:58:40|180.74|178.64|180.74|178.64|180.74|178.64|180.74|178.64|1
1654473530000|2022-06-05 23:58:50|180.75|178.65|180.74|178.64|180.75|178.65|180.73|178.63|7
1654473540000|2022-06-05 23:59:00|180.75|178.65|180.81|178.71|180.81|178.71|180.73|178.63|11
1654473550000|2022-06-05 23:59:10|180.8|178.7|180.8|178.7|180.82|178.72|180.8|178.7|6
1654473560000|2022-06-05 23:59:20|180.81|178.71|180.77|178.67|180.83|178.73|180.77|178.67|7
1654473570000|2022-06-05 23:59:30|180.76|178.66|180.69|178.59|180.77|178.67|180.62|178.52|13
1654473580000|2022-06-05 23:59:40|180.7|178.6|180.69|178.59|180.7|178.6|180.69|178.59|2
1654473590000|2022-06-05 23:59:50|180.7|178.6|180.78|178.68|180.78|178.68|180.7|178.6|8
1654473600000|2022-06-06 00:00:00|180.77|178.67|180.77|178.67|180.78|178.68|180.75|178.65|6
1654473610000|2022-06-06 00:00:10|180.82|178.72|180.74|178.64|180.82|178.72|180.72|178.62|20
1654473620000|2022-06-06 00:00:20|180.78|178.68|181.41|179.31|181.49|179.39|180.78|178.68|12
1654473630000|2022-06-06 00:00:30|181.46|179.36|181.92|179.82|182.26|180.16|181.36|179.26|35
1654473640000|2022-06-06 00:00:40|181.93|179.83|181.85|179.75|181.93|179.83|181.78|179.68|26
1654473650000|2022-06-06 00:00:50|181.82|179.72|181.38|179.28|181.82|179.72|181.38|179.28|26
1654473660000|2022-06-06 00:01:00|181.36|179.26|181.24|179.14|181.36|179.26|181.22|179.12|17
1654473670000|2022-06-06 00:01:10|181.23|179.13|181.07|178.97|181.25|179.15|181.06|178.96|19
1654473680000|2022-06-06 00:01:20|181.06|178.96|180.91|178.81|181.06|178.96|180.9|178.8|20
1654473690000|2022-06-06 00:01:30|180.94|178.84|180.69|178.59|180.94|178.84|180.69|178.59|20
1654473700000|2022-06-06 00:01:40|180.68|178.58|180.6|178.5|180.71|178.61|180.6|178.5|11
1654473710000|2022-06-06 00:01:50|180.53|178.43|180.62|178.52|180.67|178.57|180.53|178.43|16
1654473720000|2022-06-06 00:02:00|180.61|178.51|180.72|178.62|180.76|178.66|180.58|178.48|9
1654473730000|2022-06-06 00:02:10|180.75|178.65|180.85|178.75|180.88|178.78|180.72|178.62|16
1654473740000|2022-06-06 00:02:20|180.84|178.74|180.83|178.73|180.84|178.74|180.8|178.7|12
1654473750000|2022-06-06 00:02:30|180.82|178.72|180.6|178.5|180.85|178.75|180.6|178.5|18
1654473760000|2022-06-06 00:02:40|180.59|178.49|180.59|178.49|180.59|178.49|180.44|178.34|11
1654473770000|2022-06-06 00:02:50|180.58|178.48|180.53|178.43|180.59|178.49|180.51|178.41|10
1654473780000|2022-06-06 00:03:00|180.57|178.47|180.66|178.56|180.66|178.56|180.57|178.47|14
1654473790000|2022-06-06 00:03:10|180.65|178.55|180.67|178.57|180.67|178.57|180.63|178.53|9
1654473800000|2022-06-06 00:03:20|180.64|178.54|180.59|178.49|180.64|178.54|180.59|178.49|8
1654473810000|2022-06-06 00:03:30|180.62|178.52|180.65|178.55|180.68|178.58|180.61|178.51|14
1654473820000|2022-06-06 00:03:40|180.66|178.56|180.68|178.58|180.68|178.58|180.66|178.56|3
1654473830000|2022-06-06 00:03:50|180.69|178.59|180.74|178.64|180.74|178.64|180.69|178.59|7
1654473840000|2022-06-06 00:04:00|180.71|178.61|180.92|178.82|180.94|178.84|180.69|178.59|17
1654473850000|2022-06-06 00:04:10|180.93|178.83|181.03|178.93|181.07|178.97|180.92|178.82|6
1654473860000|2022-06-06 00:04:20|181.04|178.94|181.04|178.94|181.07|178.97|181.04|178.94|9
1654473870000|2022-06-06 00:04:30|181.05|178.95|181.08|178.98|181.08|178.98|181.05|178.95|4
1654473880000|2022-06-06 00:04:40|181.13|179.03|181.1|179|181.15|179.05|181.1|179|7
1654473890000|2022-06-06 00:04:50|181.12|179.02|181.15|179.05|181.15|179.05|181.12|179.02|4
1654473900000|2022-06-06 00:05:00|181.16|179.06|181.12|179.02|181.16|179.06|181.12|179.02|6
1654473910000|2022-06-06 00:05:10|181.05|178.95|180.99|178.89|181.07|178.97|180.99|178.89|15
1654473920000|2022-06-06 00:05:20|181|178.9|181.11|179.01|181.12|179.02|181|178.9|14
1654473930000|2022-06-06 00:05:30|181.09|178.99|181.08|178.98|181.09|178.99|181.08|178.98|2
1654473940000|2022-06-06 00:05:40|181.07|178.97|181.01|178.91|181.07|178.97|180.99|178.89|9
1654473950000|2022-06-06 00:05:50|181.02|178.92|181|178.9|181.02|178.92|181|178.9|5
1654473960000|2022-06-06 00:06:00|180.99|178.89|180.9|178.8|180.99|178.89|180.9|178.8|4
1654473970000|2022-06-06 00:06:10|180.91|178.81|180.83|178.73|180.91|178.81|180.83|178.73|5
1654473980000|2022-06-06 00:06:20|180.85|178.75|180.86|178.76|180.86|178.76|180.83|178.73|5
1654473990000|2022-06-06 00:06:30|180.85|178.75|180.86|178.76|180.86|178.76|180.85|178.75|2
1654474000000|2022-06-06 00:06:40|180.85|178.75|180.81|178.71|180.85|178.75|180.81|178.71|4
1654474010000|2022-06-06 00:06:50|180.79|178.69|180.75|178.65|180.79|178.69|180.75|178.65|3
1654474020000|2022-06-06 00:07:00|180.72|178.62|180.43|178.33|180.72|178.62|180.41|178.31|18
1654474030000|2022-06-06 00:07:10|180.42|178.32|180.47|178.37|180.5|178.4|180.4|178.3|10
1654474040000|2022-06-06 00:07:20|180.45|178.35|180.39|178.29|180.45|178.35|180.37|178.27|7
1654474050000|2022-06-06 00:07:30|180.38|178.28|180.38|178.28|180.39|178.29|180.38|178.28|3
1654474060000|2022-06-06 00:07:40|180.37|178.27|180.35|178.25|180.37|178.27|180.34|178.24|5
1654474070000|2022-06-06 00:07:50|180.36|178.26|180.36|178.26|180.41|178.31|180.36|178.26|6
1654474080000|2022-06-06 00:08:00|180.37|178.27|180.38|178.28|180.41|178.31|180.35|178.25|12
1654474090000|2022-06-06 00:08:10|180.39|178.29|180.39|178.29|180.39|178.29|180.38|178.28|7
1654474100000|2022-06-06 00:08:20|180.38|178.28|180.39|178.29|180.39|178.29|180.38|178.28|4
1654474110000|2022-06-06 00:08:30|180.4|178.3|180.39|178.29|180.43|178.33|180.39|178.29|9
1654474120000|2022-06-06 00:08:40|180.4|178.3|180.41|178.31|180.42|178.32|180.4|178.3|8
1654474130000|2022-06-06 00:08:50|180.4|178.3|180.41|178.31|180.41|178.31|180.4|178.3|4
1654474140000|2022-06-06 00:09:00|180.37|178.27|180.28|178.18|180.37|178.27|180.28|178.18|10
1654474150000|2022-06-06 00:09:10|180.29|178.19|180.32|178.22|180.36|178.26|180.29|178.19|7
1654474160000|2022-06-06 00:09:20|180.31|178.21|180.3|178.2|180.32|178.22|180.3|178.2|4
1654474170000|2022-06-06 00:09:30|180.29|178.19|179.98|177.88|180.29|178.19|179.94|177.84|24
1654474180000|2022-06-06 00:09:40|179.99|177.89|179.94|177.84|179.99|177.89|179.92|177.82|12
1654474190000|2022-06-06 00:09:50|179.98|177.88|180.1|178|180.1|178|179.96|177.86|15
1654474200000|2022-06-06 00:10:00|180.11|178.01|180.33|178.23|180.33|178.23|180.11|178.01|16
1654474210000|2022-06-06 00:10:10|180.32|178.22|180.34|178.24|180.35|178.25|180.32|178.22|6
1654474220000|2022-06-06 00:10:20|180.35|178.25|180.61|178.51|180.61|178.51|180.35|178.25|17
1654474230000|2022-06-06 00:10:30|180.6|178.5|180.64|178.54|180.65|178.55|180.6|178.5|16
1654474240000|2022-06-06 00:10:40|180.65|178.55|180.92|178.82|180.92|178.82|180.65|178.55|11
1654474250000|2022-06-06 00:10:50|180.93|178.83|181.2|179.1|181.21|179.11|180.93|178.83|14
1654474260000|2022-06-06 00:11:00|181.19|179.09|181.14|179.04|181.19|179.09|181.12|179.02|15
1654474270000|2022-06-06 00:11:10|181.13|179.03|181.08|178.98|181.17|179.07|181.07|178.97|17
1654474280000|2022-06-06 00:11:20|181.09|178.99|181.18|179.08|181.18|179.08|181.09|178.99|10
1654474290000|2022-06-06 00:11:30|181.17|179.07|181.18|179.08|181.18|179.08|181.16|179.06|7
1654474300000|2022-06-06 00:11:40|181.19|179.09|181.19|179.09|181.22|179.12|181.19|179.09|3
1654474310000|2022-06-06 00:11:50|181.16|179.06|181.13|179.03|181.17|179.07|181.11|179.01|7
1654474320000|2022-06-06 00:12:00|181.12|179.02|181.01|178.91|181.12|179.02|181|178.9|8
1654474330000|2022-06-06 00:12:10|180.99|178.89|180.96|178.86|180.99|178.89|180.96|178.86|5
1654474340000|2022-06-06 00:12:20|180.94|178.84|180.87|178.77|180.94|178.84|180.87|178.77|3
1654474350000|2022-06-06 00:12:30|180.85|178.75|180.78|178.68|180.85|178.75|180.75|178.65|10
1654474360000|2022-06-06 00:12:40|180.79|178.69|180.8|178.7|180.82|178.72|180.79|178.69|9
1654474370000|2022-06-06 00:12:50|180.79|178.69|180.84|178.74|180.84|178.74|180.79|178.69|10
1654474380000|2022-06-06 00:13:00|180.85|178.75|181|178.9|181|178.9|180.85|178.75|17
1654474390000|2022-06-06 00:13:10|180.99|178.89|180.97|178.87|181|178.9|180.97|178.87|7
1654474400000|2022-06-06 00:13:20|180.93|178.83|180.81|178.71|180.93|178.83|180.81|178.71|15
1654474410000|2022-06-06 00:13:30|180.8|178.7|180.78|178.68|180.8|178.7|180.77|178.67|9
1654474420000|2022-06-06 00:13:40|180.77|178.67|180.74|178.64|180.78|178.68|180.74|178.64|10
1654474430000|2022-06-06 00:13:50|180.75|178.65|180.75|178.65|180.75|178.65|180.75|178.65|1
1654474440000|2022-06-06 00:14:00|180.74|178.64|180.74|178.64|180.74|178.64|180.74|178.64|1
1654474450000|2022-06-06 00:14:10|180.7|178.6|180.65|178.55|180.72|178.62|180.65|178.55|4
1654474460000|2022-06-06 00:14:20|180.67|178.57|180.64|178.54|180.67|178.57|180.64|178.54|8
1654474470000|2022-06-06 00:14:30|180.63|178.53|180.61|178.51|180.65|178.55|180.6|178.5|8
1654474480000|2022-06-06 00:14:40|180.58|178.48|180.56|178.46|180.58|178.48|180.55|178.45|7
1654474490000|2022-06-06 00:14:50|180.57|178.47|180.61|178.51|180.61|178.51|180.56|178.46|10
1654474500000|2022-06-06 00:15:00|180.65|178.55|180.71|178.61|180.76|178.66|180.65|178.55|15
1654474510000|2022-06-06 00:15:10|180.74|178.64|180.73|178.63|180.74|178.64|180.73|178.63|6
1654474520000|2022-06-06 00:15:20|180.74|178.64|180.69|178.59|180.74|178.64|180.69|178.59|5
1654474530000|2022-06-06 00:15:30|180.67|178.57|180.64|178.54|180.67|178.57|180.6|178.5|8
1654474540000|2022-06-06 00:15:40|180.65|178.55|180.62|178.52|180.66|178.56|180.62|178.52|5
1654474550000|2022-06-06 00:15:50|180.61|178.51|180.53|178.43|180.61|178.51|180.52|178.42|7
1654474560000|2022-06-06 00:16:00|180.52|178.42|180.54|178.44|180.54|178.44|180.52|178.42|2
1654474570000|2022-06-06 00:16:10|180.53|178.43|180.53|178.43|180.53|178.43|180.53|178.43|1
1654474580000|2022-06-06 00:16:20|180.55|178.45|180.54|178.44|180.55|178.45|180.54|178.44|2
1654474590000|2022-06-06 00:16:30|180.53|178.43|180.53|178.43|180.53|178.43|180.53|178.43|1
1654474610000|2022-06-06 00:16:50|180.46|178.36|180.46|178.36|180.46|178.36|180.46|178.36|1
1654474620000|2022-06-06 00:17:00|180.47|178.37|180.47|178.37|180.49|178.39|180.47|178.37|4
1654474630000|2022-06-06 00:17:10|180.48|178.38|180.56|178.46|180.56|178.46|180.48|178.38|6
1654474640000|2022-06-06 00:17:20|180.54|178.44|180.5|178.4|180.54|178.44|180.5|178.4|4
1654474650000|2022-06-06 00:17:30|180.51|178.41|180.5|178.4|180.51|178.41|180.5|178.4|2
1654474660000|2022-06-06 00:17:40|180.51|178.41|180.51|178.41|180.51|178.41|180.5|178.4|3
1654474670000|2022-06-06 00:17:50|180.52|178.42|180.55|178.45|180.55|178.45|180.52|178.42|5
1654474680000|2022-06-06 00:18:00|180.58|178.48|180.64|178.54|180.64|178.54|180.58|178.48|6
1654474690000|2022-06-06 00:18:10|180.65|178.55|180.8|178.7|180.82|178.72|180.64|178.54|9
1654474700000|2022-06-06 00:18:20|180.81|178.71|181.08|178.98|181.08|178.98|180.8|178.7|11
1654474710000|2022-06-06 00:18:30|181.09|178.99|181.19|179.09|181.21|179.11|181.09|178.99|13
1654474720000|2022-06-06 00:18:40|181.2|179.1|181.19|179.09|181.24|179.14|181.19|179.09|11
1654474730000|2022-06-06 00:18:50|181.2|179.1|181.33|179.23|181.33|179.23|181.19|179.09|16
1654474740000|2022-06-06 00:19:00|181.31|179.21|181.29|179.19|181.35|179.25|181.27|179.17|12
1654474750000|2022-06-06 00:19:10|181.3|179.2|181.32|179.22|181.37|179.27|181.3|179.2|16
1654474760000|2022-06-06 00:19:20|181.31|179.21|181.37|179.27|181.37|179.27|181.31|179.21|10
1654474770000|2022-06-06 00:19:30|181.36|179.26|181.4|179.3|181.4|179.3|181.34|179.24|11
1654474780000|2022-06-06 00:19:40|181.39|179.29|181.42|179.32|181.42|179.32|181.39|179.29|4
1654474790000|2022-06-06 00:19:50|181.44|179.34|181.51|179.41|181.54|179.44|181.44|179.34|15
1654474800000|2022-06-06 00:20:00|181.52|179.42|181.6|179.5|181.63|179.53|181.51|179.41|17
1654474810000|2022-06-06 00:20:10|181.61|179.51|181.55|179.45|181.61|179.51|181.52|179.42|21
1654474820000|2022-06-06 00:20:20|181.54|179.44|181.49|179.39|181.54|179.44|181.49|179.39|6
1654474830000|2022-06-06 00:20:30|181.5|179.4|181.56|179.46|181.58|179.48|181.5|179.4|11
1654474840000|2022-06-06 00:20:40|181.55|179.45|181.64|179.54|181.64|179.54|181.55|179.45|8
1654474850000|2022-06-06 00:20:50|181.66|179.56|181.64|179.54|181.67|179.57|181.64|179.54|6
1654474860000|2022-06-06 00:21:00|181.65|179.55|181.7|179.6|181.71|179.61|181.64|179.54|9
1654474870000|2022-06-06 00:21:10|181.69|179.59|181.63|179.53|181.7|179.6|181.62|179.52|10
1654474880000|2022-06-06 00:21:20|181.58|179.48|181.61|179.51|181.62|179.52|181.57|179.47|9
1654474890000|2022-06-06 00:21:30|181.62|179.52|181.72|179.62|181.72|179.62|181.61|179.51|7
1654474900000|2022-06-06 00:21:40|181.73|179.63|181.73|179.63|181.74|179.64|181.71|179.61|10
1654474910000|2022-06-06 00:21:50|181.74|179.64|181.87|179.77|181.87|179.77|181.74|179.64|10
1654474920000|2022-06-06 00:22:00|181.88|179.78|181.76|179.66|181.91|179.81|181.75|179.65|14
1654474930000|2022-06-06 00:22:10|181.75|179.65|181.74|179.64|181.76|179.66|181.74|179.64|6
1654474940000|2022-06-06 00:22:20|181.73|179.63|181.75|179.65|181.76|179.66|181.72|179.62|9
1654474950000|2022-06-06 00:22:30|181.74|179.64|181.75|179.65|181.76|179.66|181.73|179.63|5
1654474960000|2022-06-06 00:22:40|181.74|179.64|181.74|179.64|181.75|179.65|181.73|179.63|7
1654474970000|2022-06-06 00:22:50|181.73|179.63|181.75|179.65|181.77|179.67|181.73|179.63|6
1654474980000|2022-06-06 00:23:00|181.76|179.66|181.75|179.65|181.76|179.66|181.75|179.65|8
1654474990000|2022-06-06 00:23:10|181.76|179.66|181.55|179.45|181.76|179.66|181.55|179.45|16
1654475000000|2022-06-06 00:23:20|181.52|179.42|181.5|179.4|181.52|179.42|181.49|179.39|6
1654475010000|2022-06-06 00:23:30|181.52|179.42|181.51|179.41|181.52|179.42|181.51|179.41|2
1654475020000|2022-06-06 00:23:40|181.5|179.4|181.52|179.42|181.53|179.43|181.44|179.34|8
1654475030000|2022-06-06 00:23:50|181.53|179.43|181.61|179.51|181.62|179.52|181.53|179.43|5
1654475040000|2022-06-06 00:24:00|181.6|179.5|181.56|179.46|181.61|179.51|181.56|179.46|5
1654475050000|2022-06-06 00:24:10|181.55|179.45|181.6|179.5|181.6|179.5|181.55|179.45|10
1654475060000|2022-06-06 00:24:20|181.61|179.51|181.65|179.55|181.65|179.55|181.61|179.51|5
1654475070000|2022-06-06 00:24:30|181.64|179.54|181.59|179.49|181.64|179.54|181.59|179.49|7
1654475080000|2022-06-06 00:24:40|181.61|179.51|181.64|179.54|181.64|179.54|181.61|179.51|6
1654475090000|2022-06-06 00:24:50|181.63|179.53|181.61|179.51|181.63|179.53|181.61|179.51|3
1654475100000|2022-06-06 00:25:00|181.62|179.52|181.63|179.53|181.63|179.53|181.62|179.52|2
1654475120000|2022-06-06 00:25:20|181.64|179.54|181.64|179.54|181.64|179.54|181.62|179.52|4
1654475130000|2022-06-06 00:25:30|181.6|179.5|181.62|179.52|181.63|179.53|181.59|179.49|17
1654475140000|2022-06-06 00:25:40|181.61|179.51|181.63|179.53|181.64|179.54|181.6|179.5|10
1654475150000|2022-06-06 00:25:50|181.59|179.49|181.62|179.52|181.62|179.52|181.59|179.49|2
1654475160000|2022-06-06 00:26:00|181.63|179.53|181.53|179.43|181.63|179.53|181.51|179.41|10
1654475170000|2022-06-06 00:26:10|181.55|179.45|181.46|179.36|181.55|179.45|181.46|179.36|6
1654475180000|2022-06-06 00:26:20|181.45|179.35|181.49|179.39|181.49|179.39|181.45|179.35|3
1654475190000|2022-06-06 00:26:30|181.48|179.38|181.48|179.38|181.48|179.38|181.48|179.38|1
1654475200000|2022-06-06 00:26:40|181.49|179.39|181.5|179.4|181.52|179.42|181.49|179.39|4
1654475210000|2022-06-06 00:26:50|181.49|179.39|181.5|179.4|181.5|179.4|181.49|179.39|2
1654475220000|2022-06-06 00:27:00|181.49|179.39|181.53|179.43|181.53|179.43|181.49|179.39|4
1654475230000|2022-06-06 00:27:10|181.54|179.44|181.56|179.46|181.59|179.49|181.53|179.43|6
1654475240000|2022-06-06 00:27:20|181.58|179.48|181.58|179.48|181.58|179.48|181.57|179.47|3
1654475250000|2022-06-06 00:27:30|181.59|179.49|181.58|179.48|181.59|179.49|181.58|179.48|6
1654475260000|2022-06-06 00:27:40|181.59|179.49|181.52|179.42|181.59|179.49|181.51|179.41|11
1654475270000|2022-06-06 00:27:50|181.51|179.41|181.44|179.34|181.51|179.41|181.44|179.34|4
1654475280000|2022-06-06 00:28:00|181.43|179.33|181.44|179.34|181.45|179.35|181.39|179.29|16
1654475290000|2022-06-06 00:28:10|181.42|179.32|181.44|179.34|181.53|179.43|181.41|179.31|24
1654475300000|2022-06-06 00:28:20|181.45|179.35|181.43|179.33|181.47|179.37|181.42|179.32|21
1654475310000|2022-06-06 00:28:30|181.42|179.32|181.52|179.42|181.52|179.42|181.42|179.32|10
1654475320000|2022-06-06 00:28:40|181.51|179.41|181.48|179.38|181.52|179.42|181.48|179.38|6
1654475330000|2022-06-06 00:28:50|181.49|179.39|181.51|179.41|181.51|179.41|181.48|179.38|3
1654475340000|2022-06-06 00:29:00|181.52|179.42|181.54|179.44|181.54|179.44|181.52|179.42|2
1654475350000|2022-06-06 00:29:10|181.55|179.45|181.53|179.43|181.56|179.46|181.53|179.43|7
1654475360000|2022-06-06 00:29:20|181.45|179.35|181.45|179.35|181.45|179.35|181.45|179.35|1
1654475370000|2022-06-06 00:29:30|181.44|179.34|181.41|179.31|181.45|179.35|181.41|179.31|6
1654475380000|2022-06-06 00:29:40|181.4|179.3|181.42|179.32|181.42|179.32|181.4|179.3|2
1654475390000|2022-06-06 00:29:50|181.43|179.33|181.43|179.33|181.43|179.33|181.43|179.33|1
1654475400000|2022-06-06 00:30:00|181.44|179.34|181.48|179.38|181.48|179.38|181.44|179.34|2
1654475410000|2022-06-06 00:30:10|181.49|179.39|181.56|179.46|181.56|179.46|181.49|179.39|7
1654475430000|2022-06-06 00:30:30|181.58|179.48|181.62|179.52|181.64|179.54|181.58|179.48|8
1654475440000|2022-06-06 00:30:40|181.6|179.5|181.59|179.49|181.6|179.5|181.59|179.49|2
1654475450000|2022-06-06 00:30:50|181.6|179.5|181.61|179.51|181.62|179.52|181.6|179.5|6
1654475460000|2022-06-06 00:31:00|181.59|179.49|181.59|179.49|181.59|179.49|181.59|179.49|1
1654475470000|2022-06-06 00:31:10|181.6|179.5|181.64|179.54|181.65|179.55|181.6|179.5|9
1654475480000|2022-06-06 00:31:20|181.65|179.55|181.69|179.59|181.69|179.59|181.65|179.55|3
1654475490000|2022-06-06 00:31:30|181.68|179.58|181.72|179.62|181.72|179.62|181.68|179.58|7
1654475500000|2022-06-06 00:31:40|181.73|179.63|181.75|179.65|181.78|179.68|181.72|179.62|17
1654475510000|2022-06-06 00:31:50|181.74|179.64|181.74|179.64|181.74|179.64|181.73|179.63|3
1654475520000|2022-06-06 00:32:00|181.75|179.65|181.75|179.65|181.76|179.66|181.74|179.64|6
1654475530000|2022-06-06 00:32:10|181.74|179.64|181.74|179.64|181.74|179.64|181.73|179.63|7
1654475540000|2022-06-06 00:32:20|181.72|179.62|181.72|179.62|181.73|179.63|181.71|179.61|4
1654475550000|2022-06-06 00:32:30|181.73|179.63|181.72|179.62|181.73|179.63|181.72|179.62|2
1654475560000|2022-06-06 00:32:40|181.73|179.63|181.77|179.67|181.78|179.68|181.73|179.63|9
1654475570000|2022-06-06 00:32:50|181.78|179.68|181.83|179.73|181.83|179.73|181.78|179.68|8
1654475580000|2022-06-06 00:33:00|181.84|179.74|182.08|179.98|182.09|179.99|181.84|179.74|14
1654475590000|2022-06-06 00:33:10|182.07|179.97|182.02|179.92|182.08|179.98|182.01|179.91|11
1654475600000|2022-06-06 00:33:20|182.08|179.98|182.02|179.92|182.08|179.98|182|179.9|14
1654475610000|2022-06-06 00:33:30|182.03|179.93|182.1|180|182.11|180.01|182.03|179.93|10
1654475620000|2022-06-06 00:33:40|182.12|180.02|182.08|179.98|182.13|180.03|182.07|179.97|7
1654475630000|2022-06-06 00:33:50|182.09|179.99|182.05|179.95|182.13|180.03|182.05|179.95|6
1654475640000|2022-06-06 00:34:00|182.06|179.96|182.05|179.95|182.08|179.98|182.04|179.94|7
1654475650000|2022-06-06 00:34:10|182.04|179.94|182.07|179.97|182.15|180.05|182.04|179.94|15
1654475660000|2022-06-06 00:34:20|182.08|179.98|182.09|179.99|182.1|180|182.07|179.97|7
1654475670000|2022-06-06 00:34:30|182.08|179.98|182.02|179.92|182.08|179.98|182.02|179.92|7
1654475680000|2022-06-06 00:34:40|182.03|179.93|182.04|179.94|182.05|179.95|182.03|179.93|3
1654475690000|2022-06-06 00:34:50|182.03|179.93|182.04|179.94|182.07|179.97|182.03|179.93|12
1654475700000|2022-06-06 00:35:00|182.06|179.96|181.97|179.87|182.06|179.96|181.97|179.87|6
1654475710000|2022-06-06 00:35:10|181.95|179.85|181.95|179.85|181.95|179.85|181.95|179.85|1
1654475720000|2022-06-06 00:35:20|181.97|179.87|181.91|179.81|181.97|179.87|181.91|179.81|8
1654475730000|2022-06-06 00:35:30|181.92|179.82|181.86|179.76|181.93|179.83|181.86|179.76|4
1654475740000|2022-06-06 00:35:40|181.84|179.74|181.98|179.88|181.99|179.89|181.83|179.73|12
1654475750000|2022-06-06 00:35:50|181.96|179.86|181.95|179.85|181.96|179.86|181.95|179.85|2
1654475760000|2022-06-06 00:36:00|181.94|179.84|181.92|179.82|181.94|179.84|181.92|179.82|7
1654475770000|2022-06-06 00:36:10|181.93|179.83|181.92|179.82|181.93|179.83|181.91|179.81|4
1654475780000|2022-06-06 00:36:20|181.9|179.8|181.89|179.79|181.91|179.81|181.89|179.79|4
1654475790000|2022-06-06 00:36:30|181.88|179.78|181.83|179.73|181.91|179.81|181.83|179.73|7
1654475800000|2022-06-06 00:36:40|181.79|179.69|181.83|179.73|181.83|179.73|181.79|179.69|6
1654475810000|2022-06-06 00:36:50|181.84|179.74|181.85|179.75|181.85|179.75|181.84|179.74|2
1654475820000|2022-06-06 00:37:00|181.84|179.74|181.84|179.74|181.84|179.74|181.84|179.74|1
1654475830000|2022-06-06 00:37:10|181.85|179.75|181.88|179.78|181.88|179.78|181.85|179.75|3
1654475840000|2022-06-06 00:37:20|181.87|179.77|181.88|179.78|181.88|179.78|181.85|179.75|10
1654475850000|2022-06-06 00:37:30|181.89|179.79|181.9|179.8|181.91|179.81|181.89|179.79|4
1654475860000|2022-06-06 00:37:40|181.91|179.81|181.87|179.77|181.91|179.81|181.87|179.77|8
1654475870000|2022-06-06 00:37:50|181.86|179.76|181.85|179.75|181.87|179.77|181.85|179.75|4
1654475880000|2022-06-06 00:38:00|181.86|179.76|181.84|179.74|181.91|179.81|181.84|179.74|9
1654475900000|2022-06-06 00:38:20|181.87|179.77|181.86|179.76|181.87|179.77|181.86|179.76|2
1654475910000|2022-06-06 00:38:30|181.85|179.75|181.86|179.76|181.86|179.76|181.85|179.75|2
1654475920000|2022-06-06 00:38:40|181.87|179.77|181.94|179.84|181.95|179.85|181.87|179.77|16
1654475930000|2022-06-06 00:38:50|181.93|179.83|181.92|179.82|181.94|179.84|181.92|179.82|10
1654475940000|2022-06-06 00:39:00|181.93|179.83|181.95|179.85|181.99|179.89|181.93|179.83|9
1654475960000|2022-06-06 00:39:20|181.91|179.81|181.86|179.76|181.91|179.81|181.83|179.73|7
1654475970000|2022-06-06 00:39:30|181.85|179.75|181.84|179.74|181.85|179.75|181.83|179.73|6
1654475980000|2022-06-06 00:39:40|181.9|179.8|181.89|179.79|181.9|179.8|181.89|179.79|4
1654475990000|2022-06-06 00:39:50|181.9|179.8|182|179.9|182|179.9|181.9|179.8|5
1654476000000|2022-06-06 00:40:00|182.01|179.91|181.99|179.89|182.01|179.91|181.94|179.84|8
1654476010000|2022-06-06 00:40:10|182|179.9|182|179.9|182.01|179.91|181.99|179.89|5
1654476020000|2022-06-06 00:40:20|182.02|179.92|182.02|179.92|182.05|179.95|182.02|179.92|4
1654476030000|2022-06-06 00:40:30|182.03|179.93|182.12|180.02|182.14|180.04|182.03|179.93|20
1654476040000|2022-06-06 00:40:40|182.13|180.03|182.13|180.03|182.13|180.03|182.13|180.03|1
1654476050000|2022-06-06 00:40:50|182.12|180.02|182.12|180.02|182.12|180.02|182.12|180.02|1
1654476060000|2022-06-06 00:41:00|182.13|180.03|182.13|180.03|182.13|180.03|182.12|180.02|3
1654476070000|2022-06-06 00:41:10|182.14|180.04|182.12|180.02|182.14|180.04|182.12|180.02|2
1654476080000|2022-06-06 00:41:20|182.13|180.03|182.12|180.02|182.13|180.03|182.12|180.02|2
1654476090000|2022-06-06 00:41:30|182.17|180.07|182.2|180.1|182.2|180.1|182.17|180.07|12
1654476100000|2022-06-06 00:41:40|182.21|180.11|182.2|180.1|182.21|180.11|182.2|180.1|2
1654476110000|2022-06-06 00:41:50|182.19|180.09|182.21|180.11|182.22|180.12|182.19|180.09|5
1654476120000|2022-06-06 00:42:00|182.2|180.1|182.21|180.11|182.21|180.11|182.2|180.1|2
1654476130000|2022-06-06 00:42:10|182.2|180.1|182.18|180.08|182.2|180.1|182.18|180.08|2
1654476140000|2022-06-06 00:42:20|182.19|180.09|182.21|180.11|182.21|180.11|182.19|180.09|3
1654476150000|2022-06-06 00:42:30|182.22|180.12|182.22|180.12|182.22|180.12|182.18|180.08|7
1654476160000|2022-06-06 00:42:40|182.24|180.14|182.24|180.14|182.25|180.15|182.24|180.14|3
1654476170000|2022-06-06 00:42:50|182.25|180.15|182.26|180.16|182.26|180.16|182.25|180.15|6
1654476180000|2022-06-06 00:43:00|182.25|180.15|182.24|180.14|182.25|180.15|182.22|180.12|9
1654476190000|2022-06-06 00:43:10|182.25|180.15|182.31|180.21|182.31|180.21|182.25|180.15|5
1654476200000|2022-06-06 00:43:20|182.3|180.2|182.3|180.2|182.3|180.2|182.3|180.2|1
1654476210000|2022-06-06 00:43:30|182.28|180.18|182.3|180.2|182.34|180.24|182.28|180.18|9
1654476220000|2022-06-06 00:43:40|182.31|180.21|182.3|180.2|182.31|180.21|182.3|180.2|2
1654476230000|2022-06-06 00:43:50|182.31|180.21|182.31|180.21|182.32|180.22|182.3|180.2|4
1654476240000|2022-06-06 00:44:00|182.32|180.22|182.35|180.25|182.35|180.25|182.31|180.21|5
1654476250000|2022-06-06 00:44:10|182.33|180.23|182.31|180.21|182.34|180.24|182.3|180.2|9
1654476260000|2022-06-06 00:44:20|182.32|180.22|182.34|180.24|182.34|180.24|182.31|180.21|7
1654476270000|2022-06-06 00:44:30|182.35|180.25|182.35|180.25|182.35|180.25|182.35|180.25|1
1654476280000|2022-06-06 00:44:40|182.36|180.26|182.33|180.23|182.36|180.26|182.33|180.23|6
1654476290000|2022-06-06 00:44:50|182.34|180.24|182.33|180.23|182.34|180.24|182.32|180.22|4
1654476300000|2022-06-06 00:45:00|182.34|180.24|182.34|180.24|182.38|180.28|182.34|180.24|7
1654476310000|2022-06-06 00:45:10|182.33|180.23|182.32|180.22|182.34|180.24|182.32|180.22|12
1654476320000|2022-06-06 00:45:20|182.33|180.23|182.29|180.19|182.33|180.23|182.29|180.19|7
1654476330000|2022-06-06 00:45:30|182.3|180.2|182.27|180.17|182.3|180.2|182.26|180.16|6
1654476340000|2022-06-06 00:45:40|182.28|180.18|182.29|180.19|182.3|180.2|182.28|180.18|3
1654476350000|2022-06-06 00:45:50|182.3|180.2|182.29|180.19|182.3|180.2|182.28|180.18|4
1654476360000|2022-06-06 00:46:00|182.28|180.18|182.27|180.17|182.28|180.18|182.27|180.17|2
1654476380000|2022-06-06 00:46:20|182.26|180.16|182.27|180.17|182.27|180.17|182.26|180.16|2
1654476400000|2022-06-06 00:46:40|182.28|180.18|182.29|180.19|182.31|180.21|182.28|180.18|7
1654476410000|2022-06-06 00:46:50|182.3|180.2|182.31|180.21|182.31|180.21|182.29|180.19|4
1654476420000|2022-06-06 00:47:00|182.32|180.22|182.43|180.33|182.43|180.33|182.32|180.22|8
1654476430000|2022-06-06 00:47:10|182.42|180.32|182.4|180.3|182.42|180.32|182.4|180.3|5
1654476440000|2022-06-06 00:47:20|182.39|180.29|182.3|180.2|182.39|180.29|182.3|180.2|4
1654476450000|2022-06-06 00:47:30|182.31|180.21|182.4|180.3|182.43|180.33|182.31|180.21|12
1654476460000|2022-06-06 00:47:40|182.43|180.33|182.41|180.31|182.43|180.33|182.41|180.31|3
1654476470000|2022-06-06 00:47:50|182.4|180.3|182.43|180.33|182.43|180.33|182.39|180.29|8
1654476480000|2022-06-06 00:48:00|182.44|180.34|182.55|180.45|182.57|180.47|182.44|180.34|13
1654476490000|2022-06-06 00:48:10|182.56|180.46|182.57|180.47|182.61|180.51|182.56|180.46|8
1654476500000|2022-06-06 00:48:20|182.58|180.48|182.57|180.47|182.6|180.5|182.57|180.47|5
1654476510000|2022-06-06 00:48:30|182.58|180.48|182.57|180.47|182.6|180.5|182.57|180.47|5
1654476520000|2022-06-06 00:48:40|182.59|180.49|182.99|180.89|183.12|181.02|182.59|180.49|25
1654476530000|2022-06-06 00:48:50|182.98|180.88|183.08|180.98|183.17|181.07|182.98|180.88|29
1654476540000|2022-06-06 00:49:00|183.07|180.97|183.96|181.86|183.96|181.86|183.07|180.97|31
1654476550000|2022-06-06 00:49:10|183.98|181.88|183.75|181.65|184.22|182.12|183.72|181.62|34
1654476560000|2022-06-06 00:49:20|183.76|181.66|183.72|181.62|183.84|181.74|183.61|181.51|33
1654476570000|2022-06-06 00:49:30|183.73|181.63|183.67|181.57|183.77|181.67|183.59|181.49|21
1654476580000|2022-06-06 00:49:40|183.66|181.56|183.79|181.69|183.87|181.77|183.66|181.56|27
1654476590000|2022-06-06 00:49:50|183.8|181.7|183.69|181.59|183.8|181.7|183.67|181.57|23
1654476600000|2022-06-06 00:50:00|183.67|181.57|183.88|181.78|183.88|181.78|183.67|181.57|15
1654476610000|2022-06-06 00:50:10|183.94|181.84|183.96|181.86|184.08|181.98|183.92|181.82|26
1654476620000|2022-06-06 00:50:20|183.97|181.87|183.73|181.63|183.97|181.87|183.73|181.63|17
1654476630000|2022-06-06 00:50:30|183.71|181.61|183.53|181.43|183.71|181.61|183.53|181.43|25
1654476640000|2022-06-06 00:50:40|183.55|181.45|183.49|181.39|183.55|181.45|183.47|181.37|12
1654476650000|2022-06-06 00:50:50|183.48|181.38|183.44|181.34|183.53|181.43|183.44|181.34|13
1654476660000|2022-06-06 00:51:00|183.43|181.33|183.34|181.24|183.43|181.33|183.33|181.23|21
1654476670000|2022-06-06 00:51:10|183.33|181.23|183.29|181.19|183.35|181.25|183.28|181.18|13
1654476680000|2022-06-06 00:51:20|183.28|181.18|183.26|181.16|183.28|181.18|183.24|181.14|13
1654476690000|2022-06-06 00:51:30|183.25|181.15|183.25|181.15|183.26|181.16|183.24|181.14|9
1654476700000|2022-06-06 00:51:40|183.24|181.14|183.24|181.14|183.24|181.14|183.24|181.14|1
1654476710000|2022-06-06 00:51:50|183.25|181.15|183.23|181.13|183.27|181.17|183.23|181.13|6
1654476720000|2022-06-06 00:52:00|183.22|181.12|183.22|181.12|183.27|181.17|183.21|181.11|11
1654476730000|2022-06-06 00:52:10|183.23|181.13|183.21|181.11|183.23|181.13|183.2|181.1|11
1654476740000|2022-06-06 00:52:20|183.2|181.1|183.26|181.16|183.27|181.17|183.18|181.08|13
1654476750000|2022-06-06 00:52:30|183.25|181.15|183.22|181.12|183.25|181.15|183.2|181.1|11
1654476760000|2022-06-06 00:52:40|183.21|181.11|183.21|181.11|183.23|181.13|183.19|181.09|13
1654476780000|2022-06-06 00:53:00|183.2|181.1|183.07|180.97|183.2|181.1|183.07|180.97|9
1654476790000|2022-06-06 00:53:10|183.06|180.96|182.92|180.82|183.06|180.96|182.91|180.81|22
1654476800000|2022-06-06 00:53:20|182.91|180.81|183.02|180.92|183.03|180.93|182.91|180.81|16
1654476810000|2022-06-06 00:53:30|183.04|180.94|183.06|180.96|183.09|180.99|183.04|180.94|12
1654476820000|2022-06-06 00:53:40|183.07|180.97|183.05|180.95|183.07|180.97|183.05|180.95|3
1654476830000|2022-06-06 00:53:50|183.06|180.96|183.1|181|183.1|181|183.05|180.95|14
1654476840000|2022-06-06 00:54:00|183.09|180.99|183.09|180.99|183.09|180.99|183.08|180.98|3
1654476850000|2022-06-06 00:54:10|183.08|180.98|183.09|180.99|183.1|181|183.08|180.98|4
1654476860000|2022-06-06 00:54:20|183.1|181|183.15|181.05|183.15|181.05|183.1|181|4
1654476870000|2022-06-06 00:54:30|183.16|181.06|183.17|181.07|183.17|181.07|183.13|181.03|12
1654476880000|2022-06-06 00:54:40|183.18|181.08|183.25|181.15|183.25|181.15|183.18|181.08|8
1654476890000|2022-06-06 00:54:50|183.26|181.16|183.33|181.23|183.33|181.23|183.26|181.16|6
1654476900000|2022-06-06 00:55:00|183.32|181.22|183.33|181.23|183.33|181.23|183.3|181.2|6
1654476910000|2022-06-06 00:55:10|183.32|181.22|183.33|181.23|183.33|181.23|183.32|181.22|2
1654476920000|2022-06-06 00:55:20|183.32|181.22|183.32|181.22|183.33|181.23|183.3|181.2|6
1654476940000|2022-06-06 00:55:40|183.33|181.23|183.34|181.24|183.34|181.24|183.32|181.22|6
1654476950000|2022-06-06 00:55:50|183.33|181.23|183.34|181.24|183.35|181.25|183.33|181.23|10
1654476960000|2022-06-06 00:56:00|183.33|181.23|183.32|181.22|183.34|181.24|183.32|181.22|4
1654476970000|2022-06-06 00:56:10|183.3|181.2|183.29|181.19|183.3|181.2|183.29|181.19|2
1654476980000|2022-06-06 00:56:20|183.3|181.2|183.29|181.19|183.31|181.21|183.29|181.19|4
1654476990000|2022-06-06 00:56:30|183.3|181.2|183.25|181.15|183.3|181.2|183.25|181.15|8
1654477000000|2022-06-06 00:56:40|183.24|181.14|183.19|181.09|183.24|181.14|183.19|181.09|4
1654477010000|2022-06-06 00:56:50|183.2|181.1|183.2|181.1|183.2|181.1|183.19|181.09|3
1654477020000|2022-06-06 00:57:00|183.21|181.11|183.18|181.08|183.23|181.13|183.18|181.08|7
1654477030000|2022-06-06 00:57:10|183.19|181.09|183.19|181.09|183.19|181.09|183.18|181.08|3
1654477040000|2022-06-06 00:57:20|183.18|181.08|183.18|181.08|183.18|181.08|183.18|181.08|1
1654477050000|2022-06-06 00:57:30|183.17|181.07|183.16|181.06|183.17|181.07|183.14|181.04|5
1654477060000|2022-06-06 00:57:40|183.13|181.03|183.18|181.08|183.18|181.08|183.13|181.03|3
1654477070000|2022-06-06 00:57:50|183.2|181.1|183.25|181.15|183.25|181.15|183.2|181.1|4
1654477080000|2022-06-06 00:58:00|183.27|181.17|183.24|181.14|183.27|181.17|183.24|181.14|5
1654477090000|2022-06-06 00:58:10|183.22|181.12|183.23|181.13|183.23|181.13|183.2|181.1|5
1654477100000|2022-06-06 00:58:20|183.22|181.12|183.25|181.15|183.25|181.15|183.22|181.12|8
1654477110000|2022-06-06 00:58:30|183.26|181.16|183.24|181.14|183.27|181.17|183.24|181.14|6
1654477120000|2022-06-06 00:58:40|183.25|181.15|183.24|181.14|183.25|181.15|183.24|181.14|6
1654477130000|2022-06-06 00:58:50|183.25|181.15|183.25|181.15|183.25|181.15|183.25|181.15|1
1654477140000|2022-06-06 00:59:00|183.26|181.16|183.29|181.19|183.29|181.19|183.25|181.15|7
1654477150000|2022-06-06 00:59:10|183.3|181.2|183.28|181.18|183.3|181.2|183.27|181.17|5
1654477160000|2022-06-06 00:59:20|183.25|181.15|183.24|181.14|183.25|181.15|183.24|181.14|2
1654477170000|2022-06-06 00:59:30|183.26|181.16|183.25|181.15|183.26|181.16|183.25|181.15|8
1654477180000|2022-06-06 00:59:40|183.26|181.16|183.26|181.16|183.27|181.17|183.25|181.15|5
1654477190000|2022-06-06 00:59:50|183.27|181.17|183.26|181.16|183.27|181.17|183.25|181.15|5
1654477200000|2022-06-06 01:00:00|183.29|181.19|183.57|181.47|183.57|181.47|183.29|181.19|17
1654477210000|2022-06-06 01:00:10|183.55|181.45|183.47|181.37|183.56|181.46|183.46|181.36|15
1654477220000|2022-06-06 01:00:20|183.46|181.36|183.44|181.34|183.48|181.38|183.44|181.34|12
1654477230000|2022-06-06 01:00:30|183.45|181.35|183.47|181.37|183.48|181.38|183.44|181.34|15
1654477240000|2022-06-06 01:00:40|183.46|181.36|183.48|181.38|183.48|181.38|183.46|181.36|5
1654477250000|2022-06-06 01:00:50|183.47|181.37|183.46|181.36|183.51|181.41|183.46|181.36|13
1654477260000|2022-06-06 01:01:00|183.45|181.35|183.47|181.37|183.48|181.38|183.45|181.35|4
1654477270000|2022-06-06 01:01:10|183.48|181.38|183.49|181.39|183.49|181.39|183.47|181.37|8
1654477280000|2022-06-06 01:01:20|183.5|181.4|183.75|181.65|183.75|181.65|183.49|181.39|17
1654477290000|2022-06-06 01:01:30|183.7|181.6|183.73|181.63|183.74|181.64|183.7|181.6|11
1654477300000|2022-06-06 01:01:40|183.72|181.62|183.7|181.6|183.74|181.64|183.69|181.59|7
1654477310000|2022-06-06 01:01:50|183.71|181.61|183.73|181.63|183.75|181.65|183.69|181.59|12
1654477320000|2022-06-06 01:02:00|183.74|181.64|183.73|181.63|183.74|181.64|183.71|181.61|4
1654477330000|2022-06-06 01:02:10|183.71|181.61|183.73|181.63|183.73|181.63|183.7|181.6|6
1654477340000|2022-06-06 01:02:20|183.74|181.64|183.74|181.64|183.75|181.65|183.74|181.64|5
1654477350000|2022-06-06 01:02:30|183.73|181.63|183.71|181.61|183.73|181.63|183.71|181.61|7
1654477360000|2022-06-06 01:02:40|183.73|181.63|183.74|181.64|183.74|181.64|183.73|181.63|2
1654477370000|2022-06-06 01:02:50|183.73|181.63|183.73|181.63|183.74|181.64|183.73|181.63|3
1654477380000|2022-06-06 01:03:00|183.72|181.62|183.74|181.64|183.74|181.64|183.71|181.61|5
1654477390000|2022-06-06 01:03:10|183.73|181.63|183.73|181.63|183.73|181.63|183.73|181.63|1
1654477410000|2022-06-06 01:03:30|183.74|181.64|183.74|181.64|183.75|181.65|183.74|181.64|3
1654477430000|2022-06-06 01:03:50|183.75|181.65|183.75|181.65|183.75|181.65|183.74|181.64|3
1654477440000|2022-06-06 01:04:00|183.73|181.63|183.77|181.67|183.78|181.68|183.73|181.63|9
1654477450000|2022-06-06 01:04:10|183.78|181.68|183.75|181.65|183.79|181.69|183.74|181.64|10
1654477460000|2022-06-06 01:04:20|183.77|181.67|183.8|181.7|183.81|181.71|183.77|181.67|3
1654477470000|2022-06-06 01:04:30|183.81|181.71|183.8|181.7|183.81|181.71|183.8|181.7|2
1654477480000|2022-06-06 01:04:40|183.81|181.71|183.8|181.7|183.81|181.71|183.8|181.7|2
1654477490000|2022-06-06 01:04:50|183.81|181.71|183.81|181.71|183.82|181.72|183.8|181.7|4
1654477500000|2022-06-06 01:05:00|183.82|181.72|184.02|181.92|184.06|181.96|183.82|181.72|15
1654477510000|2022-06-06 01:05:10|184.03|181.93|184.03|181.93|184.03|181.93|184|181.9|8
1654477520000|2022-06-06 01:05:20|184.04|181.94|184.04|181.94|184.05|181.95|184.03|181.93|12
1654477530000|2022-06-06 01:05:30|184.05|181.95|184.09|181.99|184.12|182.02|184.03|181.93|18
1654477540000|2022-06-06 01:05:40|184.08|181.98|184.14|182.04|184.15|182.05|184.07|181.97|4
1654477550000|2022-06-06 01:05:50|184.12|182.02|184.02|181.92|184.12|182.02|184|181.9|16
1654477560000|2022-06-06 01:06:00|184.06|181.96|184.06|181.96|184.1|182|184.05|181.95|12
1654477570000|2022-06-06 01:06:10|184.05|181.95|184.05|181.95|184.05|181.95|183.99|181.89|12
1654477580000|2022-06-06 01:06:20|184.04|181.94|184.02|181.92|184.04|181.94|183.96|181.86|17
1654477590000|2022-06-06 01:06:30|184.03|181.93|184.08|181.98|184.1|182|184.03|181.93|9
1654477600000|2022-06-06 01:06:40|184.07|181.97|184.07|181.97|184.07|181.97|184.07|181.97|1
1654477610000|2022-06-06 01:06:50|184.05|181.95|184.05|181.95|184.08|181.98|184.04|181.94|8
1654477620000|2022-06-06 01:07:00|184.06|181.96|184.06|181.96|184.08|181.98|184.04|181.94|10
1654477630000|2022-06-06 01:07:10|184.07|181.97|184.12|182.02|184.12|182.02|184.07|181.97|4
1654477650000|2022-06-06 01:07:30|184.13|182.03|184.18|182.08|184.18|182.08|184.13|182.03|5
1654477660000|2022-06-06 01:07:40|184.17|182.07|184.37|182.27|184.43|182.33|184.17|182.07|27
1654477670000|2022-06-06 01:07:50|184.36|182.26|184.25|182.15|184.36|182.26|184.24|182.14|19
1654477680000|2022-06-06 01:08:00|184.26|182.16|184.34|182.24|184.35|182.25|184.23|182.13|16
1654477690000|2022-06-06 01:08:10|184.35|182.25|184.36|182.26|184.39|182.29|184.34|182.24|8
1654477700000|2022-06-06 01:08:20|184.37|182.27|184.36|182.26|184.37|182.27|184.35|182.25|3
1654477710000|2022-06-06 01:08:30|184.35|182.25|184.33|182.23|184.41|182.31|184.32|182.22|14
1654477720000|2022-06-06 01:08:40|184.32|182.22|184.24|182.14|184.33|182.23|184.24|182.14|8
1654477730000|2022-06-06 01:08:50|184.23|182.13|184.19|182.09|184.23|182.13|184.16|182.06|12
1654477740000|2022-06-06 01:09:00|184.18|182.08|184.16|182.06|184.18|182.08|184.16|182.06|3
1654477750000|2022-06-06 01:09:10|184.04|181.94|184.01|181.91|184.09|181.99|183.99|181.89|14
1654477760000|2022-06-06 01:09:20|184|181.9|184.01|181.91|184.06|181.96|184|181.9|13
1654477770000|2022-06-06 01:09:30|184.03|181.93|184.05|181.95|184.06|181.96|184.03|181.93|4
1654477780000|2022-06-06 01:09:40|184.06|181.96|184.11|182.01|184.12|182.02|184.05|181.95|10
1654477790000|2022-06-06 01:09:50|184.09|181.99|183.98|181.88|184.09|181.99|183.98|181.88|5
1654477800000|2022-06-06 01:10:00|183.96|181.86|184.01|181.91|184.02|181.92|183.96|181.86|11
1654477810000|2022-06-06 01:10:10|184|181.9|183.85|181.75|184|181.9|183.85|181.75|18
1654477820000|2022-06-06 01:10:20|183.84|181.74|183.88|181.78|183.88|181.78|183.81|181.71|24
1654477830000|2022-06-06 01:10:30|183.94|181.84|183.96|181.86|183.97|181.87|183.93|181.83|14
1654477840000|2022-06-06 01:10:40|183.97|181.87|184.06|181.96|184.09|181.99|183.96|181.86|11
1654477850000|2022-06-06 01:10:50|184.07|181.97|184.05|181.95|184.07|181.97|184.04|181.94|5
1654477860000|2022-06-06 01:11:00|184.06|181.96|184.05|181.95|184.08|181.98|184.04|181.94|7
1654477870000|2022-06-06 01:11:10|184.18|182.08|184.23|182.13|184.25|182.15|184.18|182.08|7
1654477880000|2022-06-06 01:11:20|184.22|182.12|184.31|182.21|184.38|182.28|184.1|182|21
1654477890000|2022-06-06 01:11:30|184.3|182.2|184.38|182.28|184.42|182.32|184.27|182.17|9
1654477900000|2022-06-06 01:11:40|184.4|182.3|184.4|182.3|184.43|182.33|184.38|182.28|10
1654477910000|2022-06-06 01:11:50|184.39|182.29|184.33|182.23|184.39|182.29|184.33|182.23|16
1654477920000|2022-06-06 01:12:00|184.34|182.24|184.39|182.29|184.44|182.34|184.34|182.24|20
1654477930000|2022-06-06 01:12:10|184.38|182.28|184.41|182.31|184.43|182.33|184.38|182.28|10
1654477940000|2022-06-06 01:12:20|184.4|182.3|184.39|182.29|184.42|182.32|184.36|182.26|18
1654477950000|2022-06-06 01:12:30|184.4|182.3|184.35|182.25|184.4|182.3|184.35|182.25|6
1654477960000|2022-06-06 01:12:40|184.36|182.26|184.34|182.24|184.39|182.29|184.34|182.24|8
1654477970000|2022-06-06 01:12:50|184.36|182.26|184.35|182.25|184.36|182.26|184.34|182.24|6
1654477980000|2022-06-06 01:13:00|184.34|182.24|184.25|182.15|184.34|182.24|184.25|182.15|7
1654477990000|2022-06-06 01:13:10|184.24|182.14|184.3|182.2|184.37|182.27|184.2|182.1|16
1654478000000|2022-06-06 01:13:20|184.31|182.21|184.26|182.16|184.31|182.21|184.26|182.16|7
1654478010000|2022-06-06 01:13:30|184.24|182.14|184.25|182.15|184.26|182.16|184.23|182.13|13
1654478020000|2022-06-06 01:13:40|184.24|182.14|184.3|182.2|184.3|182.2|184.23|182.13|10
1654478030000|2022-06-06 01:13:50|184.29|182.19|184.36|182.26|184.39|182.29|184.26|182.16|16
1654478040000|2022-06-06 01:14:00|184.35|182.25|184.37|182.27|184.4|182.3|184.35|182.25|9
1654478050000|2022-06-06 01:14:10|184.38|182.28|184.36|182.26|184.38|182.28|184.34|182.24|7
1654478060000|2022-06-06 01:14:20|184.35|182.25|184.35|182.25|184.38|182.28|184.35|182.25|10
1654478070000|2022-06-06 01:14:30|184.37|182.27|184.41|182.31|184.41|182.31|184.35|182.25|10
1654478080000|2022-06-06 01:14:40|184.44|182.34|184.45|182.35|184.47|182.37|184.41|182.31|11
1654478090000|2022-06-06 01:14:50|184.44|182.34|184.43|182.33|184.44|182.34|184.43|182.33|2
1654478100000|2022-06-06 01:15:00|184.44|182.34|184.5|182.4|184.5|182.4|184.44|182.34|6
1654478110000|2022-06-06 01:15:10|184.49|182.39|184.49|182.39|184.5|182.4|184.49|182.39|5
1654478120000|2022-06-06 01:15:20|184.5|182.4|184.92|182.82|184.94|182.84|184.5|182.4|18
1654478130000|2022-06-06 01:15:30|184.9|182.8|184.94|182.84|184.94|182.84|184.9|182.8|8
1654478140000|2022-06-06 01:15:40|184.92|182.82|184.73|182.63|184.93|182.83|184.73|182.63|14
1654478150000|2022-06-06 01:15:50|184.71|182.61|184.74|182.64|184.76|182.66|184.67|182.57|17
1654478160000|2022-06-06 01:16:00|184.75|182.65|184.67|182.57|184.78|182.68|184.63|182.53|13
1654478170000|2022-06-06 01:16:10|184.68|182.58|184.77|182.67|184.8|182.7|184.66|182.56|13
1654478180000|2022-06-06 01:16:20|184.76|182.66|184.68|182.58|184.76|182.66|184.66|182.56|9
1654478190000|2022-06-06 01:16:30|184.67|182.57|184.68|182.58|184.7|182.6|184.67|182.57|5
1654478200000|2022-06-06 01:16:40|184.69|182.59|184.69|182.59|184.73|182.63|184.69|182.59|8
1654478210000|2022-06-06 01:16:50|184.7|182.6|184.92|182.82|185|182.9|184.69|182.59|26
1654478220000|2022-06-06 01:17:00|184.9|182.8|184.88|182.78|184.91|182.81|184.88|182.78|11
1654478230000|2022-06-06 01:17:10|184.81|182.71|184.8|182.7|184.93|182.83|184.78|182.68|18
1654478240000|2022-06-06 01:17:20|184.85|182.75|184.84|182.74|184.88|182.78|184.82|182.72|15
1654478250000|2022-06-06 01:17:30|184.83|182.73|184.73|182.63|184.83|182.73|184.73|182.63|11
1654478260000|2022-06-06 01:17:40|184.74|182.64|184.68|182.58|184.74|182.64|184.68|182.58|18
1654478270000|2022-06-06 01:17:50|184.67|182.57|184.6|182.5|184.67|182.57|184.6|182.5|11
1654478280000|2022-06-06 01:18:00|184.59|182.49|184.53|182.43|184.59|182.49|184.52|182.42|16
1654478290000|2022-06-06 01:18:10|184.54|182.44|184.63|182.53|184.65|182.55|184.53|182.43|13
1654478300000|2022-06-06 01:18:20|184.6|182.5|184.59|182.49|184.62|182.52|184.59|182.49|7
1654478310000|2022-06-06 01:18:30|184.58|182.48|184.56|182.46|184.58|182.48|184.55|182.45|15
1654478320000|2022-06-06 01:18:40|184.5|182.4|184.81|182.71|184.85|182.75|184.48|182.38|15
1654478330000|2022-06-06 01:18:50|184.8|182.7|184.71|182.61|184.83|182.73|184.7|182.6|15
1654478340000|2022-06-06 01:19:00|184.7|182.6|184.77|182.67|184.77|182.67|184.7|182.6|6
1654478350000|2022-06-06 01:19:10|184.79|182.69|184.83|182.73|184.84|182.74|184.79|182.69|11
1654478360000|2022-06-06 01:19:20|184.82|182.72|184.84|182.74|184.84|182.74|184.81|182.71|10
1654478370000|2022-06-06 01:19:30|184.83|182.73|184.8|182.7|184.84|182.74|184.79|182.69|10
1654478380000|2022-06-06 01:19:40|184.81|182.71|184.77|182.67|184.81|182.71|184.73|182.63|13
1654478390000|2022-06-06 01:19:50|184.76|182.66|184.73|182.63|184.78|182.68|184.72|182.62|14
1654478400000|2022-06-06 01:20:00|184.76|182.66|184.75|182.65|184.76|182.66|184.73|182.63|7
1654478410000|2022-06-06 01:20:10|184.74|182.64|184.57|182.47|184.74|182.64|184.57|182.47|9
1654478420000|2022-06-06 01:20:20|184.59|182.49|184.54|182.44|184.62|182.52|184.53|182.43|18
1654478430000|2022-06-06 01:20:30|184.53|182.43|184.5|182.4|184.54|182.44|184.5|182.4|14
1654478440000|2022-06-06 01:20:40|184.49|182.39|184.49|182.39|184.49|182.39|184.48|182.38|5
1654478450000|2022-06-06 01:20:50|184.52|182.42|184.47|182.37|184.52|182.42|184.45|182.35|9
1654478460000|2022-06-06 01:21:00|184.46|182.36|184.43|182.33|184.46|182.36|184.4|182.3|10
1654478470000|2022-06-06 01:21:10|184.42|182.32|184.55|182.45|184.57|182.47|184.42|182.32|15
1654478480000|2022-06-06 01:21:20|184.54|182.44|184.62|182.52|184.66|182.56|184.54|182.44|13
1654478490000|2022-06-06 01:21:30|184.61|182.51|184.64|182.54|184.65|182.55|184.6|182.5|9
1654478500000|2022-06-06 01:21:40|184.65|182.55|184.7|182.6|184.71|182.61|184.65|182.55|4
1654478510000|2022-06-06 01:21:50|184.71|182.61|184.85|182.75|184.87|182.77|184.71|182.61|13
1654478520000|2022-06-06 01:22:00|184.82|182.72|184.8|182.7|184.87|182.77|184.8|182.7|17
1654478530000|2022-06-06 01:22:10|184.81|182.71|184.91|182.81|184.91|182.81|184.81|182.71|11
1654478540000|2022-06-06 01:22:20|184.9|182.8|185.14|183.04|185.15|183.05|184.89|182.79|14
1654478550000|2022-06-06 01:22:30|185.13|183.03|185.06|182.96|185.13|183.03|185.04|182.94|10
1654478560000|2022-06-06 01:22:40|185.05|182.95|185.04|182.94|185.05|182.95|185.04|182.94|4
1654478570000|2022-06-06 01:22:50|185.03|182.93|185.13|183.03|185.14|183.04|185.03|182.93|16
1654478580000|2022-06-06 01:23:00|185.12|183.02|185.1|183|185.12|183.02|185.1|183|11
1654478590000|2022-06-06 01:23:10|185.11|183.01|185.13|183.03|185.13|183.03|185.1|183|7
1654478600000|2022-06-06 01:23:20|185.12|183.02|185.11|183.01|185.12|183.02|185.06|182.96|13
1654478610000|2022-06-06 01:23:30|185.1|183|185.07|182.97|185.12|183.02|185.06|182.96|18
1654478620000|2022-06-06 01:23:40|185.06|182.96|185.03|182.93|185.1|183|185.03|182.93|9
1654478630000|2022-06-06 01:23:50|185.02|182.92|184.94|182.84|185.02|182.92|184.94|182.84|12
1654478640000|2022-06-06 01:24:00|184.95|182.85|184.96|182.86|185.01|182.91|184.94|182.84|10
1654478650000|2022-06-06 01:24:10|184.95|182.85|184.93|182.83|184.95|182.85|184.92|182.82|7
1654478660000|2022-06-06 01:24:20|184.92|182.82|184.92|182.82|184.93|182.83|184.92|182.82|5
1654478670000|2022-06-06 01:24:30|184.93|182.83|184.77|182.67|184.93|182.83|184.77|182.67|13
1654478680000|2022-06-06 01:24:40|184.76|182.66|184.76|182.66|184.78|182.68|184.72|182.62|16
1654478690000|2022-06-06 01:24:50|184.75|182.65|184.76|182.66|184.77|182.67|184.75|182.65|6
1654478700000|2022-06-06 01:25:00|184.75|182.65|184.8|182.7|184.8|182.7|184.74|182.64|11
1654478710000|2022-06-06 01:25:10|184.79|182.69|184.87|182.77|184.87|182.77|184.78|182.68|7
1654478720000|2022-06-06 01:25:20|184.88|182.78|184.99|182.89|185.05|182.95|184.88|182.78|15
1654478730000|2022-06-06 01:25:30|184.98|182.88|185.09|182.99|185.11|183.01|184.95|182.85|22
1654478740000|2022-06-06 01:25:40|185.1|183|185.06|182.96|185.1|183|185.06|182.96|9
1654478750000|2022-06-06 01:25:50|185.07|182.97|185.04|182.94|185.08|182.98|185.04|182.94|6
1654478760000|2022-06-06 01:26:00|185.07|182.97|185.08|182.98|185.08|182.98|185.06|182.96|8
1654478770000|2022-06-06 01:26:10|185.07|182.97|185.12|183.02|185.12|183.02|185.07|182.97|10
1654478780000|2022-06-06 01:26:20|185.13|183.03|185.12|183.02|185.13|183.03|185.11|183.01|4
1654478790000|2022-06-06 01:26:30|185.11|183.01|185.21|183.11|185.22|183.12|185.07|182.97|14
1654478800000|2022-06-06 01:26:40|185.2|183.1|185.09|182.99|185.2|183.1|185.09|182.99|15
1654478810000|2022-06-06 01:26:50|185.12|183.02|185.1|183|185.12|183.02|185.09|182.99|8
1654478820000|2022-06-06 01:27:00|185.09|182.99|185.09|182.99|185.1|183|185.07|182.97|7
1654478830000|2022-06-06 01:27:10|185.08|182.98|185.15|183.05|185.15|183.05|185.06|182.96|9
1654478840000|2022-06-06 01:27:20|185.14|183.04|185.43|183.33|185.44|183.34|185.14|183.04|14
1654478850000|2022-06-06 01:27:30|185.42|183.32|185.36|183.26|185.42|183.32|185.36|183.26|18
1654478860000|2022-06-06 01:27:40|185.33|183.23|185.41|183.31|185.41|183.31|185.33|183.23|12
1654478870000|2022-06-06 01:27:50|185.42|183.32|185.5|183.4|185.53|183.43|185.42|183.32|13
1654478880000|2022-06-06 01:28:00|185.51|183.41|185.5|183.4|185.52|183.42|185.45|183.35|11
1654478890000|2022-06-06 01:28:10|185.49|183.39|185.45|183.35|185.5|183.4|185.45|183.35|6
1654478900000|2022-06-06 01:28:20|185.46|183.36|185.45|183.35|185.46|183.36|185.41|183.31|14
1654478910000|2022-06-06 01:28:30|185.46|183.36|185.45|183.35|185.46|183.36|185.45|183.35|4
1654478920000|2022-06-06 01:28:40|185.43|183.33|185.41|183.31|185.45|183.35|185.4|183.3|8
1654478930000|2022-06-06 01:28:50|185.39|183.29|185.35|183.25|185.4|183.3|185.34|183.24|11
1654478940000|2022-06-06 01:29:00|185.36|183.26|185.13|183.03|185.36|183.26|185.13|183.03|12
1654478950000|2022-06-06 01:29:10|185.1|183|185.21|183.11|185.22|183.12|185.1|183|11
1654478960000|2022-06-06 01:29:20|185.22|183.12|185.3|183.2|185.33|183.23|185.22|183.12|12
1654478970000|2022-06-06 01:29:30|185.29|183.19|185.3|183.2|185.31|183.21|185.29|183.19|4
1654478980000|2022-06-06 01:29:40|185.31|183.21|185.31|183.21|185.32|183.22|185.31|183.21|5
1654478990000|2022-06-06 01:29:50|185.32|183.22|185.28|183.18|185.32|183.22|185.28|183.18|6
1654479000000|2022-06-06 01:30:00|185.29|183.19|185.33|183.23|185.39|183.29|185.29|183.19|13
1654479010000|2022-06-06 01:30:10|185.32|183.22|185.14|183.04|185.32|183.22|185.12|183.02|16
1654479020000|2022-06-06 01:30:20|185.13|183.03|185.13|183.03|185.13|183.03|185.12|183.02|3
1654479030000|2022-06-06 01:30:30|185.12|183.02|185.13|183.03|185.13|183.03|185.11|183.01|4
1654479040000|2022-06-06 01:30:40|185.12|183.02|185.13|183.03|185.13|183.03|185.12|183.02|4
1654479050000|2022-06-06 01:30:50|185.12|183.02|185.08|182.98|185.12|183.02|185.06|182.96|8
1654479060000|2022-06-06 01:31:00|185.07|182.97|185.01|182.91|185.07|182.97|185.01|182.91|5
1654479070000|2022-06-06 01:31:10|184.99|182.89|184.94|182.84|184.99|182.89|184.94|182.84|5
1654479080000|2022-06-06 01:31:20|184.92|182.82|184.95|182.85|184.97|182.87|184.92|182.82|10
1654479090000|2022-06-06 01:31:30|184.91|182.81|184.94|182.84|184.95|182.85|184.9|182.8|16
1654479100000|2022-06-06 01:31:40|184.95|182.85|185.05|182.95|185.1|183|184.94|182.84|16
1654479110000|2022-06-06 01:31:50|185.06|182.96|185.02|182.92|185.1|183|185.02|182.92|9
1654479120000|2022-06-06 01:32:00|185.01|182.91|185.01|182.91|185.02|182.92|184.99|182.89|6
1654479130000|2022-06-06 01:32:10|185|182.9|185.03|182.93|185.09|182.99|185|182.9|15
1654479140000|2022-06-06 01:32:20|185.05|182.95|185.08|182.98|185.08|182.98|185.04|182.94|12
1654479150000|2022-06-06 01:32:30|185.07|182.97|185.05|182.95|185.07|182.97|184.99|182.89|15
1654479160000|2022-06-06 01:32:40|185.03|182.93|185.08|182.98|185.09|182.99|185.03|182.93|7
1654479170000|2022-06-06 01:32:50|185.09|182.99|185.09|182.99|185.11|183.01|185.07|182.97|8
1654479180000|2022-06-06 01:33:00|185.08|182.98|185.07|182.97|185.09|182.99|185.05|182.95|8
1654479190000|2022-06-06 01:33:10|185.06|182.96|185.06|182.96|185.06|182.96|185.04|182.94|4
1654479200000|2022-06-06 01:33:20|185.05|182.95|185.11|183.01|185.11|183.01|185.05|182.95|8
1654479210000|2022-06-06 01:33:30|185.13|183.03|185.19|183.09|185.19|183.09|185.12|183.02|13
1654479220000|2022-06-06 01:33:40|185.21|183.11|185.21|183.11|185.23|183.13|185.18|183.08|8
1654479230000|2022-06-06 01:33:50|185.22|183.12|185.36|183.26|185.38|183.28|185.22|183.12|7
1654479240000|2022-06-06 01:34:00|185.34|183.24|185.41|183.31|185.41|183.31|185.34|183.24|9
1654479250000|2022-06-06 01:34:10|185.39|183.29|185.41|183.31|185.41|183.31|185.32|183.22|8
1654479260000|2022-06-06 01:34:20|185.49|183.39|185.52|183.42|185.54|183.44|185.49|183.39|10
1654479270000|2022-06-06 01:34:30|185.53|183.43|185.5|183.4|185.53|183.43|185.48|183.38|7
1654479280000|2022-06-06 01:34:40|185.49|183.39|185.49|183.39|185.49|183.39|185.48|183.38|13
1654479290000|2022-06-06 01:34:50|185.48|183.38|185.46|183.36|185.48|183.38|185.46|183.36|2
1654479300000|2022-06-06 01:35:00|185.47|183.37|185.48|183.38|185.49|183.39|185.46|183.36|9
1654479310000|2022-06-06 01:35:10|185.47|183.37|185.47|183.37|185.48|183.38|185.47|183.37|3
1654479320000|2022-06-06 01:35:20|185.48|183.38|185.47|183.37|185.48|183.38|185.47|183.37|2
1654479330000|2022-06-06 01:35:30|185.48|183.38|185.48|183.38|185.49|183.39|185.48|183.38|3
1654479340000|2022-06-06 01:35:40|185.49|183.39|185.52|183.42|185.52|183.42|185.49|183.39|4
1654479350000|2022-06-06 01:35:50|185.51|183.41|185.5|183.4|185.51|183.41|185.49|183.39|5
1654479360000|2022-06-06 01:36:00|185.49|183.39|185.53|183.43|185.54|183.44|185.48|183.38|11
1654479370000|2022-06-06 01:36:10|185.54|183.44|185.52|183.42|185.54|183.44|185.52|183.42|13
1654479380000|2022-06-06 01:36:20|185.53|183.43|185.54|183.44|185.54|183.44|185.52|183.42|8
1654479390000|2022-06-06 01:36:30|185.55|183.45|185.55|183.45|185.55|183.45|185.54|183.44|5
1654479400000|2022-06-06 01:36:40|185.56|183.46|185.55|183.45|185.56|183.46|185.54|183.44|6
1654479410000|2022-06-06 01:36:50|185.54|183.44|185.54|183.44|185.54|183.44|185.53|183.43|3
1654479420000|2022-06-06 01:37:00|185.55|183.45|185.57|183.47|185.57|183.47|185.55|183.45|3
1654479430000|2022-06-06 01:37:10|185.56|183.46|185.51|183.41|185.56|183.46|185.51|183.41|7
1654479440000|2022-06-06 01:37:20|185.5|183.4|185.5|183.4|185.51|183.41|185.5|183.4|3
1654479450000|2022-06-06 01:37:30|185.51|183.41|185.5|183.4|185.51|183.41|185.5|183.4|8
1654479460000|2022-06-06 01:37:40|185.51|183.41|185.5|183.4|185.51|183.41|185.5|183.4|6
1654479470000|2022-06-06 01:37:50|185.51|183.41|185.52|183.42|185.52|183.42|185.5|183.4|4
1654479480000|2022-06-06 01:38:00|185.54|183.44|185.67|183.57|185.69|183.59|185.52|183.42|12
1654479490000|2022-06-06 01:38:10|185.68|183.58|185.82|183.72|185.83|183.73|185.68|183.58|8
1654479500000|2022-06-06 01:38:20|185.8|183.7|185.77|183.67|185.82|183.72|185.77|183.67|10
1654479510000|2022-06-06 01:38:30|185.79|183.69|185.82|183.72|185.84|183.74|185.79|183.69|8
1654479520000|2022-06-06 01:38:40|185.8|183.7|185.81|183.71|185.81|183.71|185.78|183.68|5
1654479530000|2022-06-06 01:38:50|185.78|183.68|185.82|183.72|185.84|183.74|185.78|183.68|5
1654479540000|2022-06-06 01:39:00|185.83|183.73|185.86|183.76|185.86|183.76|185.83|183.73|3
1654479550000|2022-06-06 01:39:10|185.87|183.77|185.86|183.76|185.87|183.77|185.85|183.75|12
1654479560000|2022-06-06 01:39:20|185.87|183.77|185.87|183.77|185.88|183.78|185.85|183.75|8
1654479570000|2022-06-06 01:39:30|185.86|183.76|185.8|183.7|185.86|183.76|185.79|183.69|12
1654479580000|2022-06-06 01:39:40|185.79|183.69|185.8|183.7|185.8|183.7|185.79|183.69|2
1654479590000|2022-06-06 01:39:50|185.81|183.71|185.81|183.71|185.81|183.71|185.81|183.71|1
1654479600000|2022-06-06 01:40:00|185.83|183.73|185.82|183.72|185.84|183.74|185.82|183.72|5
1654479610000|2022-06-06 01:40:10|185.8|183.7|185.78|183.68|185.81|183.71|185.77|183.67|10
1654479620000|2022-06-06 01:40:20|185.77|183.67|185.66|183.56|185.78|183.68|185.66|183.56|8
1654479630000|2022-06-06 01:40:30|185.67|183.57|185.62|183.52|185.67|183.57|185.61|183.51|9
1654479640000|2022-06-06 01:40:40|185.63|183.53|185.64|183.54|185.64|183.54|185.62|183.52|8
1654479650000|2022-06-06 01:40:50|185.63|183.53|185.76|183.66|185.77|183.67|185.6|183.5|15
1654479660000|2022-06-06 01:41:00|185.75|183.65|185.76|183.66|185.8|183.7|185.75|183.65|9
1654479670000|2022-06-06 01:41:10|185.74|183.64|185.59|183.49|185.74|183.64|185.55|183.45|12
1654479680000|2022-06-06 01:41:20|185.61|183.51|185.67|183.57|185.69|183.59|185.61|183.51|17
1654479690000|2022-06-06 01:41:30|185.69|183.59|185.74|183.64|185.74|183.64|185.69|183.59|4
1654479700000|2022-06-06 01:41:40|185.73|183.63|185.73|183.63|185.74|183.64|185.73|183.63|5
1654479710000|2022-06-06 01:41:50|185.74|183.64|185.74|183.64|185.74|183.64|185.73|183.63|5
1654479720000|2022-06-06 01:42:00|185.73|183.63|185.76|183.66|185.8|183.7|185.73|183.63|13
1654479730000|2022-06-06 01:42:10|185.75|183.65|185.71|183.61|185.76|183.66|185.71|183.61|8
1654479740000|2022-06-06 01:42:20|185.72|183.62|185.73|183.63|185.73|183.63|185.72|183.62|2
1654479750000|2022-06-06 01:42:30|185.74|183.64|185.79|183.69|185.79|183.69|185.73|183.63|13
1654479760000|2022-06-06 01:42:40|185.78|183.68|185.76|183.66|185.78|183.68|185.76|183.66|2
1654479770000|2022-06-06 01:42:50|185.77|183.67|185.77|183.67|185.77|183.67|185.77|183.67|1
1654479780000|2022-06-06 01:43:00|185.78|183.68|185.78|183.68|185.79|183.69|185.77|183.67|6
1654479790000|2022-06-06 01:43:10|185.76|183.66|185.75|183.65|185.77|183.67|185.75|183.65|6
1654479800000|2022-06-06 01:43:20|185.74|183.64|185.75|183.65|185.75|183.65|185.74|183.64|2
1654479810000|2022-06-06 01:43:30|185.74|183.64|185.74|183.64|185.75|183.65|185.74|183.64|3
1654479820000|2022-06-06 01:43:40|185.73|183.63|185.66|183.56|185.73|183.63|185.64|183.54|7
1654479830000|2022-06-06 01:43:50|185.65|183.55|185.63|183.53|185.65|183.55|185.62|183.52|9
1654479840000|2022-06-06 01:44:00|185.62|183.52|185.57|183.47|185.63|183.53|185.57|183.47|11
1654479850000|2022-06-06 01:44:10|185.56|183.46|185.56|183.46|185.59|183.49|185.56|183.46|6
1654479860000|2022-06-06 01:44:20|185.55|183.45|185.56|183.46|185.57|183.47|185.54|183.44|5
1654479870000|2022-06-06 01:44:30|185.57|183.47|185.53|183.43|185.57|183.47|185.53|183.43|8
1654479880000|2022-06-06 01:44:40|185.57|183.47|185.54|183.44|185.57|183.47|185.53|183.43|8
1654479890000|2022-06-06 01:44:50|185.55|183.45|185.54|183.44|185.59|183.49|185.53|183.43|10
1654479900000|2022-06-06 01:45:00|185.55|183.45|185.53|183.43|185.55|183.45|185.53|183.43|9
1654479910000|2022-06-06 01:45:10|185.52|183.42|185.5|183.4|185.53|183.43|185.5|183.4|8
1654479920000|2022-06-06 01:45:20|185.48|183.38|185.33|183.23|185.48|183.38|185.33|183.23|17
1654479930000|2022-06-06 01:45:30|185.34|183.24|185.31|183.21|185.34|183.24|185.29|183.19|14
1654479940000|2022-06-06 01:45:40|185.3|183.2|185.3|183.2|185.34|183.24|185.3|183.2|13
1654479950000|2022-06-06 01:45:50|185.29|183.19|185.31|183.21|185.32|183.22|185.29|183.19|9
1654479960000|2022-06-06 01:46:00|185.33|183.23|185.45|183.35|185.45|183.35|185.3|183.2|11
1654479970000|2022-06-06 01:46:10|185.44|183.34|185.48|183.38|185.48|183.38|185.43|183.33|9
1654479980000|2022-06-06 01:46:20|185.47|183.37|185.46|183.36|185.47|183.37|185.46|183.36|2
1654479990000|2022-06-06 01:46:30|185.47|183.37|185.49|183.39|185.51|183.41|185.46|183.36|10
1654480000000|2022-06-06 01:46:40|185.5|183.4|185.51|183.41|185.51|183.41|185.48|183.38|8
1654480010000|2022-06-06 01:46:50|185.52|183.42|185.57|183.47|185.57|183.47|185.52|183.42|5
1654480020000|2022-06-06 01:47:00|185.58|183.48|185.61|183.51|185.62|183.52|185.58|183.48|6
1654480030000|2022-06-06 01:47:10|185.62|183.52|185.73|183.63|185.74|183.64|185.62|183.52|7
1654480050000|2022-06-06 01:47:30|185.72|183.62|185.72|183.62|185.73|183.63|185.72|183.62|3
1654480060000|2022-06-06 01:47:40|185.73|183.63|185.73|183.63|185.76|183.66|185.72|183.62|11
1654480080000|2022-06-06 01:48:00|185.74|183.64|185.73|183.63|185.74|183.64|185.73|183.63|2
1654480090000|2022-06-06 01:48:10|185.7|183.6|185.71|183.61|185.71|183.61|185.7|183.6|2
1654480100000|2022-06-06 01:48:20|185.72|183.62|185.74|183.64|185.75|183.65|185.72|183.62|7
1654480110000|2022-06-06 01:48:30|185.75|183.65|185.75|183.65|185.75|183.65|185.74|183.64|15
1654480120000|2022-06-06 01:48:40|185.74|183.64|185.74|183.64|185.74|183.64|185.74|183.64|1
1654480130000|2022-06-06 01:48:50|185.75|183.65|185.76|183.66|185.76|183.66|185.75|183.65|2
1654480140000|2022-06-06 01:49:00|185.77|183.67|185.76|183.66|185.77|183.67|185.76|183.66|4
1654480150000|2022-06-06 01:49:10|185.77|183.67|185.75|183.65|185.77|183.67|185.75|183.65|3
1654480160000|2022-06-06 01:49:20|185.74|183.64|185.76|183.66|185.76|183.66|185.74|183.64|5
1654480170000|2022-06-06 01:49:30|185.78|183.68|186.01|183.91|186.02|183.92|185.78|183.68|15
1654480180000|2022-06-06 01:49:40|186|183.9|186.05|183.95|186.06|183.96|186|183.9|11
1654480190000|2022-06-06 01:49:50|186.06|183.96|185.93|183.83|186.06|183.96|185.93|183.83|16
1654480200000|2022-06-06 01:50:00|185.94|183.84|186.01|183.91|186.01|183.91|185.94|183.84|14
1654480210000|2022-06-06 01:50:10|186.02|183.92|186.22|184.12|186.27|184.17|186.02|183.92|30
1654480220000|2022-06-06 01:50:20|186.23|184.13|186.67|184.57|186.69|184.59|186.21|184.11|23
1654480230000|2022-06-06 01:50:30|186.68|184.58|186.62|184.52|186.82|184.72|186.47|184.37|31
1654480240000|2022-06-06 01:50:40|186.61|184.51|186.44|184.34|186.61|184.51|186.44|184.34|23
1654480250000|2022-06-06 01:50:50|186.4|184.3|186.4|184.3|186.43|184.33|186.35|184.25|21
1654480260000|2022-06-06 01:51:00|186.41|184.31|186.38|184.28|186.42|184.32|186.34|184.24|14
1654480270000|2022-06-06 01:51:10|186.39|184.29|186.37|184.27|186.46|184.36|186.35|184.25|18
1654480280000|2022-06-06 01:51:20|186.38|184.28|186.59|184.49|186.59|184.49|186.38|184.28|15
1654480290000|2022-06-06 01:51:30|186.6|184.5|186.65|184.55|186.67|184.57|186.6|184.5|11
1654480300000|2022-06-06 01:51:40|186.66|184.56|186.62|184.52|186.66|184.56|186.61|184.51|12
1654480310000|2022-06-06 01:51:50|186.61|184.51|186.49|184.39|186.61|184.51|186.48|184.38|14
1654480320000|2022-06-06 01:52:00|186.48|184.38|186.42|184.32|186.52|184.42|186.39|184.29|17
1654480330000|2022-06-06 01:52:10|186.44|184.34|186.44|184.34|186.49|184.39|186.4|184.3|16
1654480340000|2022-06-06 01:52:20|186.46|184.36|186.38|184.28|186.46|184.36|186.37|184.27|7
1654480350000|2022-06-06 01:52:30|186.39|184.29|186.52|184.42|186.52|184.42|186.39|184.29|16
1654480360000|2022-06-06 01:52:40|186.51|184.41|186.59|184.49|186.6|184.5|186.49|184.39|17
1654480370000|2022-06-06 01:52:50|186.57|184.47|186.54|184.44|186.59|184.49|186.53|184.43|9
1654480380000|2022-06-06 01:53:00|186.56|184.46|186.58|184.48|186.58|184.48|186.53|184.43|6
1654480390000|2022-06-06 01:53:10|186.57|184.47|186.51|184.41|186.57|184.47|186.49|184.39|6
1654480400000|2022-06-06 01:53:20|186.52|184.42|186.69|184.59|186.7|184.6|186.52|184.42|19
1654480410000|2022-06-06 01:53:30|186.7|184.6|186.83|184.73|186.89|184.79|186.7|184.6|22
1654480420000|2022-06-06 01:53:40|186.82|184.72|186.73|184.63|186.83|184.73|186.73|184.63|19
1654480430000|2022-06-06 01:53:50|186.74|184.64|186.68|184.58|186.79|184.69|186.65|184.55|18
1654480440000|2022-06-06 01:54:00|186.71|184.61|186.74|184.64|186.79|184.69|186.71|184.61|14
1654480450000|2022-06-06 01:54:10|186.72|184.62|186.69|184.59|186.72|184.62|186.67|184.57|19
1654480460000|2022-06-06 01:54:20|186.7|184.6|186.72|184.62|186.79|184.69|186.7|184.6|11
1654480470000|2022-06-06 01:54:30|186.71|184.61|186.71|184.61|186.71|184.61|186.7|184.6|3
1654480480000|2022-06-06 01:54:40|186.7|184.6|186.79|184.69|186.8|184.7|186.7|184.6|9
1654480490000|2022-06-06 01:54:50|186.78|184.68|186.73|184.63|186.8|184.7|186.73|184.63|9
1654480500000|2022-06-06 01:55:00|186.72|184.62|186.86|184.76|186.87|184.77|186.72|184.62|15
1654480510000|2022-06-06 01:55:10|186.83|184.73|186.81|184.71|186.95|184.85|186.75|184.65|15
1654480520000|2022-06-06 01:55:20|186.88|184.78|186.8|184.7|186.93|184.83|186.8|184.7|17
1654480530000|2022-06-06 01:55:30|186.81|184.71|186.71|184.61|186.82|184.72|186.71|184.61|13
1654480540000|2022-06-06 01:55:40|186.7|184.6|186.66|184.56|186.72|184.62|186.66|184.56|10
1654480550000|2022-06-06 01:55:50|186.67|184.57|186.61|184.51|186.7|184.6|186.58|184.48|15
1654480560000|2022-06-06 01:56:00|186.59|184.49|186.52|184.42|186.61|184.51|186.52|184.42|9
1654480570000|2022-06-06 01:56:10|186.5|184.4|186.52|184.42|186.52|184.42|186.44|184.34|11
1654480580000|2022-06-06 01:56:20|186.51|184.41|186.41|184.31|186.51|184.41|186.41|184.31|7
1654480590000|2022-06-06 01:56:30|186.42|184.32|186.41|184.31|186.42|184.32|186.4|184.3|6
1654480600000|2022-06-06 01:56:40|186.43|184.33|186.53|184.43|186.55|184.45|186.43|184.33|10
1654480610000|2022-06-06 01:56:50|186.52|184.42|186.51|184.41|186.55|184.45|186.51|184.41|6
1654480620000|2022-06-06 01:57:00|186.5|184.4|186.43|184.33|186.5|184.4|186.43|184.33|6
1654480630000|2022-06-06 01:57:10|186.42|184.32|186.44|184.34|186.44|184.34|186.42|184.32|2
1654480640000|2022-06-06 01:57:20|186.43|184.33|186.43|184.33|186.45|184.35|186.43|184.33|5
1654480650000|2022-06-06 01:57:30|186.42|184.32|186.46|184.36|186.49|184.39|186.42|184.32|10
1654480660000|2022-06-06 01:57:40|186.45|184.35|186.45|184.35|186.45|184.35|186.45|184.35|1
1654480670000|2022-06-06 01:57:50|186.46|184.36|186.5|184.4|186.5|184.4|186.46|184.36|8
1654480690000|2022-06-06 01:58:10|186.49|184.39|186.39|184.29|186.49|184.39|186.39|184.29|10
1654480700000|2022-06-06 01:58:20|186.42|184.32|186.43|184.33|186.43|184.33|186.42|184.32|6
1654480710000|2022-06-06 01:58:30|186.41|184.31|186.35|184.25|186.47|184.37|186.35|184.25|16
1654480720000|2022-06-06 01:58:40|186.38|184.28|186.4|184.3|186.4|184.3|186.37|184.27|5
1654480730000|2022-06-06 01:58:50|186.46|184.36|186.43|184.33|186.49|184.39|186.41|184.31|11
1654480740000|2022-06-06 01:59:00|186.42|184.32|186.39|184.29|186.42|184.32|186.37|184.27|10
1654480750000|2022-06-06 01:59:10|186.41|184.31|186.37|184.27|186.41|184.31|186.31|184.21|9
1654480760000|2022-06-06 01:59:20|186.41|184.31|186.4|184.3|186.41|184.31|186.4|184.3|2
1654480770000|2022-06-06 01:59:30|186.39|184.29|186.42|184.32|186.42|184.32|186.39|184.29|4
1654480800000|2022-06-06 02:00:00|186.44|184.34|186.53|184.43|186.54|184.44|186.44|184.34|17
1654480810000|2022-06-06 02:00:10|186.52|184.42|186.45|184.35|186.56|184.46|186.45|184.35|11
1654480820000|2022-06-06 02:00:20|186.43|184.33|186.42|184.32|186.43|184.33|186.42|184.32|2
1654480830000|2022-06-06 02:00:30|186.41|184.31|186.53|184.43|186.54|184.44|186.4|184.3|11
1654480840000|2022-06-06 02:00:40|186.52|184.42|186.51|184.41|186.53|184.43|186.51|184.41|4
1654480850000|2022-06-06 02:00:50|186.48|184.38|186.46|184.36|186.49|184.39|186.45|184.35|9
1654480860000|2022-06-06 02:01:00|186.47|184.37|186.72|184.62|186.76|184.66|186.47|184.37|16
1654480870000|2022-06-06 02:01:10|186.73|184.63|186.72|184.62|186.74|184.64|186.72|184.62|4
1654480880000|2022-06-06 02:01:20|186.71|184.61|186.66|184.56|186.71|184.61|186.62|184.52|12
1654480890000|2022-06-06 02:01:30|186.67|184.57|186.67|184.57|186.7|184.6|186.65|184.55|12
1654480900000|2022-06-06 02:01:40|186.69|184.59|186.72|184.62|186.74|184.64|186.69|184.59|14
1654480920000|2022-06-06 02:02:00|186.73|184.63|186.78|184.68|186.79|184.69|186.72|184.62|9
1654480930000|2022-06-06 02:02:10|186.79|184.69|186.84|184.74|186.86|184.76|186.79|184.69|18
1654480940000|2022-06-06 02:02:20|186.83|184.73|187.02|184.92|187.03|184.93|186.83|184.73|19
1654480950000|2022-06-06 02:02:30|187.01|184.91|187.03|184.93|187.07|184.97|186.95|184.85|20
1654480960000|2022-06-06 02:02:40|187.05|184.95|187.03|184.93|187.05|184.95|187.02|184.92|6
1654480970000|2022-06-06 02:02:50|187.02|184.92|187.03|184.93|187.06|184.96|186.98|184.88|14
1654480980000|2022-06-06 02:03:00|187.01|184.91|187.07|184.97|187.07|184.97|186.96|184.86|19
1654480990000|2022-06-06 02:03:10|187.04|184.94|187.04|184.94|187.05|184.95|187.04|184.94|5
1654481000000|2022-06-06 02:03:20|187.05|184.95|187.14|185.04|187.16|185.06|187.04|184.94|14
1654481010000|2022-06-06 02:03:30|187.13|185.03|187.16|185.06|187.22|185.12|187.09|184.99|19
1654481020000|2022-06-06 02:03:40|187.15|185.05|187.1|185|187.15|185.05|187.1|185|10
1654481030000|2022-06-06 02:03:50|187.09|184.99|186.87|184.77|187.09|184.99|186.85|184.75|11
1654481040000|2022-06-06 02:04:00|186.88|184.78|186.84|184.74|186.9|184.8|186.84|184.74|14
1654481050000|2022-06-06 02:04:10|186.85|184.75|186.83|184.73|186.85|184.75|186.82|184.72|6
1654481060000|2022-06-06 02:04:20|186.81|184.71|186.76|184.66|186.81|184.71|186.74|184.64|12
1654481070000|2022-06-06 02:04:30|186.79|184.69|186.85|184.75|186.85|184.75|186.78|184.68|6
1654481080000|2022-06-06 02:04:40|186.84|184.74|186.83|184.73|186.85|184.75|186.83|184.73|6
1654481090000|2022-06-06 02:04:50|186.84|184.74|186.84|184.74|186.93|184.83|186.84|184.74|12
1654481100000|2022-06-06 02:05:00|186.85|184.75|186.88|184.78|186.88|184.78|186.84|184.74|7
1654481110000|2022-06-06 02:05:10|186.87|184.77|186.74|184.64|186.87|184.77|186.72|184.62|20
1654481120000|2022-06-06 02:05:20|186.73|184.63|186.58|184.48|186.73|184.63|186.58|184.48|12
1654481130000|2022-06-06 02:05:30|186.57|184.47|186.53|184.43|186.59|184.49|186.49|184.39|12
1654481140000|2022-06-06 02:05:40|186.51|184.41|186.5|184.4|186.51|184.41|186.49|184.39|6
1654481150000|2022-06-06 02:05:50|186.51|184.41|186.5|184.4|186.51|184.41|186.49|184.39|6
1654481160000|2022-06-06 02:06:00|186.51|184.41|186.52|184.42|186.56|184.46|186.51|184.41|16
1654481170000|2022-06-06 02:06:10|186.53|184.43|186.6|184.5|186.63|184.53|186.53|184.43|15
1654481180000|2022-06-06 02:06:20|186.61|184.51|186.57|184.47|186.61|184.51|186.55|184.45|7
1654481190000|2022-06-06 02:06:30|186.52|184.42|186.54|184.44|186.57|184.47|186.52|184.42|5
1654481200000|2022-06-06 02:06:40|186.56|184.46|186.48|184.38|186.56|184.46|186.48|184.38|8
1654481210000|2022-06-06 02:06:50|186.49|184.39|186.48|184.38|186.49|184.39|186.48|184.38|2
1654481220000|2022-06-06 02:07:00|186.44|184.34|186.38|184.28|186.44|184.34|186.33|184.23|12
1654481230000|2022-06-06 02:07:10|186.43|184.33|186.43|184.33|186.48|184.38|186.42|184.32|12
1654481240000|2022-06-06 02:07:20|186.42|184.32|186.35|184.25|186.45|184.35|186.35|184.25|11
1654481250000|2022-06-06 02:07:30|186.38|184.28|186.29|184.19|186.38|184.28|186.29|184.19|8
1654481260000|2022-06-06 02:07:40|186.28|184.18|186.29|184.19|186.29|184.19|186.28|184.18|4
1654481270000|2022-06-06 02:07:50|186.3|184.2|186.29|184.19|186.31|184.21|186.28|184.18|6
1654481280000|2022-06-06 02:08:00|186.3|184.2|186.14|184.04|186.3|184.2|186.14|184.04|6
1654481290000|2022-06-06 02:08:10|186.15|184.05|186.15|184.05|186.16|184.06|186.14|184.04|7
1654481300000|2022-06-06 02:08:20|186.16|184.06|186.21|184.11|186.23|184.13|186.14|184.04|13
1654481310000|2022-06-06 02:08:30|186.2|184.1|186.16|184.06|186.2|184.1|186.16|184.06|3
1654481320000|2022-06-06 02:08:40|186.14|184.04|186.13|184.03|186.14|184.04|186.12|184.02|5
1654481330000|2022-06-06 02:08:50|186.12|184.02|186.13|184.03|186.13|184.03|186.08|183.98|10
1654481340000|2022-06-06 02:09:00|186.14|184.04|186.17|184.07|186.21|184.11|186.14|184.04|5
1654481350000|2022-06-06 02:09:10|186.16|184.06|186.15|184.05|186.16|184.06|186.15|184.05|4
1654481360000|2022-06-06 02:09:20|186.13|184.03|186.2|184.1|186.21|184.11|186.13|184.03|9
1654481370000|2022-06-06 02:09:30|186.19|184.09|186.17|184.07|186.19|184.09|186.14|184.04|9
1654481380000|2022-06-06 02:09:40|186.16|184.06|186.12|184.02|186.16|184.06|186.12|184.02|3
1654481390000|2022-06-06 02:09:50|186.13|184.03|186.14|184.04|186.14|184.04|186.13|184.03|2
1654481400000|2022-06-06 02:10:00|186.12|184.02|185.98|183.88|186.14|184.04|185.98|183.88|12
1654481410000|2022-06-06 02:10:10|185.99|183.89|185.95|183.85|186.01|183.91|185.95|183.85|11
1654481420000|2022-06-06 02:10:20|185.96|183.86|185.95|183.85|185.98|183.88|185.95|183.85|7
1654481430000|2022-06-06 02:10:30|185.94|183.84|185.95|183.85|185.96|183.86|185.94|183.84|5
1654481440000|2022-06-06 02:10:40|185.96|183.86|185.96|183.86|185.96|183.86|185.95|183.85|5
1654481450000|2022-06-06 02:10:50|185.97|183.87|185.99|183.89|186|183.9|185.96|183.86|11
1654481460000|2022-06-06 02:11:00|186|183.9|186.03|183.93|186.03|183.93|185.97|183.87|5
1654481470000|2022-06-06 02:11:10|186.05|183.95|186.11|184.01|186.11|184.01|186.05|183.95|8
1654481480000|2022-06-06 02:11:20|186.12|184.02|186.12|184.02|186.15|184.05|186.11|184.01|14
1654481490000|2022-06-06 02:11:30|186.13|184.03|186.14|184.04|186.16|184.06|186.13|184.03|8
1654481500000|2022-06-06 02:11:40|186.15|184.05|186.16|184.06|186.16|184.06|186.15|184.05|2
1654481510000|2022-06-06 02:11:50|186.15|184.05|186.17|184.07|186.17|184.07|186.15|184.05|9
1654481520000|2022-06-06 02:12:00|186.18|184.08|186.22|184.12|186.22|184.12|186.18|184.08|4
1654481530000|2022-06-06 02:12:10|186.21|184.11|186.2|184.1|186.21|184.11|186.2|184.1|2
1654481540000|2022-06-06 02:12:20|186.21|184.11|186.23|184.13|186.23|184.13|186.21|184.11|3
1654481550000|2022-06-06 02:12:30|186.22|184.12|186.22|184.12|186.23|184.13|186.21|184.11|11
1654481560000|2022-06-06 02:12:40|186.23|184.13|186.21|184.11|186.23|184.13|186.21|184.11|5
1654481570000|2022-06-06 02:12:50|186.22|184.12|186.25|184.15|186.25|184.15|186.19|184.09|10
1654481580000|2022-06-06 02:13:00|186.26|184.16|186.25|184.15|186.27|184.17|186.22|184.12|12
1654481590000|2022-06-06 02:13:10|186.28|184.18|186.29|184.19|186.3|184.2|186.27|184.17|5
1654481600000|2022-06-06 02:13:20|186.3|184.2|186.48|184.38|186.49|184.39|186.3|184.2|11
1654481610000|2022-06-06 02:13:30|186.45|184.35|186.49|184.39|186.5|184.4|186.45|184.35|12
1654481620000|2022-06-06 02:13:40|186.5|184.4|186.5|184.4|186.51|184.41|186.49|184.39|8
1654481630000|2022-06-06 02:13:50|186.49|184.39|186.5|184.4|186.5|184.4|186.48|184.38|8
1654481640000|2022-06-06 02:14:00|186.49|184.39|186.49|184.39|186.49|184.39|186.47|184.37|9
1654481650000|2022-06-06 02:14:10|186.5|184.4|186.5|184.4|186.51|184.41|186.48|184.38|12
1654481660000|2022-06-06 02:14:20|186.51|184.41|186.54|184.44|186.56|184.46|186.51|184.41|8
1654481670000|2022-06-06 02:14:30|186.38|184.28|186.37|184.27|186.38|184.28|186.33|184.23|15
1654481680000|2022-06-06 02:14:40|186.4|184.3|186.41|184.31|186.42|184.32|186.39|184.29|5
1654481690000|2022-06-06 02:14:50|186.42|184.32|186.39|184.29|186.42|184.32|186.39|184.29|9
1654481700000|2022-06-06 02:15:00|186.4|184.3|186.33|184.23|186.4|184.3|186.32|184.22|12
1654481710000|2022-06-06 02:15:10|186.31|184.21|186.27|184.17|186.32|184.22|186.27|184.17|9
1654481720000|2022-06-06 02:15:20|186.26|184.16|186.2|184.1|186.26|184.16|186.17|184.07|13
1654481730000|2022-06-06 02:15:30|186.25|184.15|186.27|184.17|186.3|184.2|186.23|184.13|15
1654481740000|2022-06-06 02:15:40|186.26|184.16|186.18|184.08|186.26|184.16|186.16|184.06|13
1654481750000|2022-06-06 02:15:50|186.17|184.07|186.08|183.98|186.17|184.07|186.07|183.97|11
1654481760000|2022-06-06 02:16:00|186.09|183.99|186.09|183.99|186.13|184.03|186.09|183.99|12
1654481770000|2022-06-06 02:16:10|186.08|183.98|186.11|184.01|186.13|184.03|186.08|183.98|14
1654481780000|2022-06-06 02:16:20|186.12|184.02|186.14|184.04|186.15|184.05|186.11|184.01|10
1654481790000|2022-06-06 02:16:30|186.15|184.05|186.23|184.13|186.24|184.14|186.15|184.05|10
1654481800000|2022-06-06 02:16:40|186.25|184.15|186.18|184.08|186.25|184.15|186.17|184.07|13
1654481810000|2022-06-06 02:16:50|186.19|184.09|186.15|184.05|186.2|184.1|186.12|184.02|14
1654481820000|2022-06-06 02:17:00|186.16|184.06|186.14|184.04|186.16|184.06|186.14|184.04|6
1654481830000|2022-06-06 02:17:10|186.15|184.05|186.16|184.06|186.18|184.08|186.12|184.02|16
1654481840000|2022-06-06 02:17:20|186.15|184.05|186.16|184.06|186.18|184.08|186.15|184.05|10
1654481850000|2022-06-06 02:17:30|186.17|184.07|186.17|184.07|186.2|184.1|186.17|184.07|8
1654481860000|2022-06-06 02:17:40|186.15|184.05|186.09|183.99|186.15|184.05|186.09|183.99|11
1654481870000|2022-06-06 02:17:50|186.1|184|186.08|183.98|186.1|184|186.08|183.98|7
1654481880000|2022-06-06 02:18:00|186.09|183.99|186.08|183.98|186.1|184|186.08|183.98|4
1654481890000|2022-06-06 02:18:10|186.09|183.99|186.09|183.99|186.1|184|186.09|183.99|3
1654481900000|2022-06-06 02:18:20|186.11|184.01|186.12|184.02|186.13|184.03|186.11|184.01|6
1654481910000|2022-06-06 02:18:30|186.1|184|186.12|184.02|186.13|184.03|186.1|184|8
1654481920000|2022-06-06 02:18:40|186.11|184.01|186.09|183.99|186.11|184.01|186.09|183.99|5
1654481930000|2022-06-06 02:18:50|186.07|183.97|186.07|183.97|186.07|183.97|186.07|183.97|1
1654481940000|2022-06-06 02:19:00|186.08|183.98|186.07|183.97|186.08|183.98|186.07|183.97|2
1654481950000|2022-06-06 02:19:10|186.06|183.96|186.07|183.97|186.08|183.98|186.06|183.96|4
1654481960000|2022-06-06 02:19:20|186.06|183.96|186.06|183.96|186.07|183.97|186.06|183.96|7
1654481970000|2022-06-06 02:19:30|186.07|183.97|186.06|183.96|186.07|183.97|186.05|183.95|8
1654481980000|2022-06-06 02:19:40|186.05|183.95|186.05|183.95|186.06|183.96|186.02|183.92|12
1654481990000|2022-06-06 02:19:50|186.06|183.96|186.05|183.95|186.09|183.99|186.03|183.93|10
1654482000000|2022-06-06 02:20:00|186.06|183.96|186.09|183.99|186.11|184.01|186.06|183.96|13
1654482010000|2022-06-06 02:20:10|186.07|183.97|186.09|183.99|186.09|183.99|186.04|183.94|9
1654482020000|2022-06-06 02:20:20|186.08|183.98|186.08|183.98|186.08|183.98|186.07|183.97|3
1654482030000|2022-06-06 02:20:30|186.09|183.99|186.1|184|186.1|184|186.08|183.98|4
1654482040000|2022-06-06 02:20:40|186.08|183.98|186.07|183.97|186.1|184|186.07|183.97|5
1654482050000|2022-06-06 02:20:50|186.08|183.98|186.08|183.98|186.08|183.98|186.08|183.98|1
1654482060000|2022-06-06 02:21:00|186.09|183.99|186.2|184.1|186.22|184.12|186.09|183.99|12
1654482070000|2022-06-06 02:21:10|186.21|184.11|186.22|184.12|186.22|184.12|186.21|184.11|4
1654482080000|2022-06-06 02:21:20|186.21|184.11|186.22|184.12|186.22|184.12|186.21|184.11|2
1654482090000|2022-06-06 02:21:30|186.21|184.11|186.21|184.11|186.22|184.12|186.2|184.1|5
1654482100000|2022-06-06 02:21:40|186.22|184.12|186.21|184.11|186.22|184.12|186.21|184.11|2
1654482120000|2022-06-06 02:22:00|186.2|184.1|186.21|184.11|186.21|184.11|186.2|184.1|4
1654482130000|2022-06-06 02:22:10|186.2|184.1|186.09|183.99|186.2|184.1|186.08|183.98|11
1654482140000|2022-06-06 02:22:20|186.08|183.98|186.06|183.96|186.08|183.98|186.04|183.94|11
1654482150000|2022-06-06 02:22:30|186.07|183.97|186.16|184.06|186.16|184.06|186.06|183.96|12
1654482160000|2022-06-06 02:22:40|186.15|184.05|186.16|184.06|186.16|184.06|186.13|184.03|10
1654482170000|2022-06-06 02:22:50|186.11|184.01|186.12|184.02|186.15|184.05|186.11|184.01|8
1654482180000|2022-06-06 02:23:00|186.11|184.01|186.09|183.99|186.11|184.01|186.09|183.99|6
1654482190000|2022-06-06 02:23:10|186.1|184|186.09|183.99|186.1|184|186.09|183.99|2
1654482200000|2022-06-06 02:23:20|186.07|183.97|186.06|183.96|186.07|183.97|186.06|183.96|2
1654482210000|2022-06-06 02:23:30|186.05|183.95|186.07|183.97|186.07|183.97|186.03|183.93|11
1654482220000|2022-06-06 02:23:40|186.06|183.96|186|183.9|186.06|183.96|186|183.9|15
1654482230000|2022-06-06 02:23:50|186.01|183.91|185.88|183.78|186.01|183.91|185.88|183.78|13
1654482240000|2022-06-06 02:24:00|185.89|183.79|185.87|183.77|185.92|183.82|185.87|183.77|14
1654482250000|2022-06-06 02:24:10|185.88|183.78|185.86|183.76|185.89|183.79|185.86|183.76|5
1654482260000|2022-06-06 02:24:20|185.85|183.75|185.8|183.7|185.85|183.75|185.79|183.69|7
1654482270000|2022-06-06 02:24:30|185.81|183.71|185.74|183.64|185.81|183.71|185.73|183.63|7
1654482280000|2022-06-06 02:24:40|185.73|183.63|185.65|183.55|185.96|183.86|185.61|183.51|25
1654482290000|2022-06-06 02:24:50|185.62|183.52|185.68|183.58|185.68|183.58|185.6|183.5|17
1654482300000|2022-06-06 02:25:00|185.66|183.56|185.63|183.53|185.67|183.57|185.62|183.52|13
1654482310000|2022-06-06 02:25:10|185.62|183.52|185.58|183.48|185.63|183.53|185.57|183.47|13
1654482320000|2022-06-06 02:25:20|185.57|183.47|185.47|183.37|185.57|183.47|185.42|183.32|15
1654482330000|2022-06-06 02:25:30|185.48|183.38|185.58|183.48|185.58|183.48|185.47|183.37|5
1654482340000|2022-06-06 02:25:40|185.59|183.49|185.7|183.6|185.7|183.6|185.59|183.49|13
1654482350000|2022-06-06 02:25:50|185.71|183.61|185.69|183.59|185.72|183.62|185.68|183.58|8
1654482360000|2022-06-06 02:26:00|185.68|183.58|185.7|183.6|185.7|183.6|185.68|183.58|2
1654482370000|2022-06-06 02:26:10|185.71|183.61|185.76|183.66|185.76|183.66|185.71|183.61|3
1654482380000|2022-06-06 02:26:20|185.75|183.65|185.73|183.63|185.75|183.65|185.73|183.63|3
1654482390000|2022-06-06 02:26:30|185.74|183.64|185.75|183.65|185.76|183.66|185.74|183.64|4
1654482400000|2022-06-06 02:26:40|185.73|183.63|185.7|183.6|185.73|183.63|185.7|183.6|7
1654482410000|2022-06-06 02:26:50|185.69|183.59|185.68|183.58|185.69|183.59|185.68|183.58|2
1654482420000|2022-06-06 02:27:00|185.69|183.59|185.74|183.64|185.74|183.64|185.69|183.59|8
1654482440000|2022-06-06 02:27:20|185.75|183.65|185.77|183.67|185.79|183.69|185.75|183.65|10
1654482450000|2022-06-06 02:27:30|185.78|183.68|185.78|183.68|185.78|183.68|185.77|183.67|3
1654482460000|2022-06-06 02:27:40|185.79|183.69|185.8|183.7|185.82|183.72|185.79|183.69|6
1654482470000|2022-06-06 02:27:50|185.82|183.72|185.81|183.71|185.83|183.73|185.81|183.71|4
1654482480000|2022-06-06 02:28:00|185.82|183.72|185.82|183.72|185.82|183.72|185.81|183.71|5
1654482490000|2022-06-06 02:28:10|185.8|183.7|185.82|183.72|185.83|183.73|185.8|183.7|8
1654482500000|2022-06-06 02:28:20|185.83|183.73|185.82|183.72|185.83|183.73|185.81|183.71|5
1654482510000|2022-06-06 02:28:30|185.86|183.76|185.84|183.74|185.87|183.77|185.82|183.72|11
1654482520000|2022-06-06 02:28:40|185.83|183.73|185.82|183.72|185.85|183.75|185.82|183.72|10
1654482530000|2022-06-06 02:28:50|185.81|183.71|185.82|183.72|185.82|183.72|185.81|183.71|4
1654482540000|2022-06-06 02:29:00|185.81|183.71|185.86|183.76|185.87|183.77|185.81|183.71|16
1654482550000|2022-06-06 02:29:10|185.87|183.77|185.83|183.73|185.87|183.77|185.83|183.73|7
1654482560000|2022-06-06 02:29:20|185.85|183.75|185.84|183.74|185.85|183.75|185.83|183.73|5
1654482570000|2022-06-06 02:29:30|185.85|183.75|185.86|183.76|185.86|183.76|185.84|183.74|7
1654482580000|2022-06-06 02:29:40|185.87|183.77|185.82|183.72|185.87|183.77|185.81|183.71|8
1654482590000|2022-06-06 02:29:50|185.81|183.71|185.81|183.71|185.81|183.71|185.81|183.71|1
1654482600000|2022-06-06 02:30:00|185.82|183.72|185.81|183.71|185.83|183.73|185.79|183.69|10
1654482610000|2022-06-06 02:30:10|185.8|183.7|185.81|183.71|185.82|183.72|185.8|183.7|4
1654482620000|2022-06-06 02:30:20|185.82|183.72|185.81|183.71|185.82|183.72|185.81|183.71|2
1654482630000|2022-06-06 02:30:30|185.83|183.73|185.85|183.75|185.87|183.77|185.82|183.72|18
1654482640000|2022-06-06 02:30:40|185.86|183.76|186.18|184.08|186.18|184.08|185.86|183.76|24
1654482650000|2022-06-06 02:30:50|186.22|184.12|186.11|184.01|186.25|184.15|186.11|184.01|25
1654482660000|2022-06-06 02:31:00|186.1|184|186.25|184.15|186.25|184.15|186.07|183.97|25
1654482670000|2022-06-06 02:31:10|186.23|184.13|186.31|184.21|186.31|184.21|186.21|184.11|22
1654482680000|2022-06-06 02:31:20|186.3|184.2|186.16|184.06|186.31|184.21|186.15|184.05|22
1654482690000|2022-06-06 02:31:30|186.18|184.08|186.11|184.01|186.18|184.08|186.11|184.01|8
1654482700000|2022-06-06 02:31:40|186.16|184.06|186.29|184.19|186.29|184.19|186.16|184.06|12
1654482710000|2022-06-06 02:31:50|186.3|184.2|186.28|184.18|186.31|184.21|186.27|184.17|5
1654482720000|2022-06-06 02:32:00|186.27|184.17|186.28|184.18|186.29|184.19|186.27|184.17|4
1654482730000|2022-06-06 02:32:10|186.29|184.19|186.25|184.15|186.32|184.22|186.22|184.12|17
1654482740000|2022-06-06 02:32:20|186.26|184.16|186.35|184.25|186.37|184.27|186.26|184.16|13
1654482750000|2022-06-06 02:32:30|186.34|184.24|186.29|184.19|186.34|184.24|186.29|184.19|8
1654482760000|2022-06-06 02:32:40|186.3|184.2|186.33|184.23|186.35|184.25|186.29|184.19|10
1654482770000|2022-06-06 02:32:50|186.28|184.18|186.24|184.14|186.28|184.18|186.22|184.12|8
1654482780000|2022-06-06 02:33:00|186.22|184.12|186.26|184.16|186.27|184.17|186.22|184.12|10
1654482790000|2022-06-06 02:33:10|186.25|184.15|186.27|184.17|186.28|184.18|186.24|184.14|11
1654482800000|2022-06-06 02:33:20|186.26|184.16|186.27|184.17|186.27|184.17|186.26|184.16|4
1654482810000|2022-06-06 02:33:30|186.26|184.16|186.25|184.15|186.27|184.17|186.21|184.11|12
1654482820000|2022-06-06 02:33:40|186.26|184.16|186.25|184.15|186.26|184.16|186.24|184.14|10
1654482830000|2022-06-06 02:33:50|186.24|184.14|186.22|184.12|186.24|184.14|186.2|184.1|7
1654482840000|2022-06-06 02:34:00|186.23|184.13|185.9|183.8|186.23|184.13|185.83|183.73|24
1654482850000|2022-06-06 02:34:10|185.88|183.78|185.93|183.83|185.93|183.83|185.83|183.73|17
1654482860000|2022-06-06 02:34:20|185.92|183.82|186.03|183.93|186.05|183.95|185.87|183.77|20
1654482870000|2022-06-06 02:34:30|186.04|183.94|185.96|183.86|186.05|183.95|185.95|183.85|9
1654482880000|2022-06-06 02:34:40|185.95|183.85|185.95|183.85|185.96|183.86|185.86|183.76|15
1654482890000|2022-06-06 02:34:50|185.93|183.83|185.89|183.79|185.93|183.83|185.89|183.79|7
1654482900000|2022-06-06 02:35:00|185.78|183.68|185.81|183.71|185.81|183.71|185.73|183.63|14
1654482910000|2022-06-06 02:35:10|185.8|183.7|185.84|183.74|185.92|183.82|185.8|183.7|15
1654482920000|2022-06-06 02:35:20|185.83|183.73|185.85|183.75|185.92|183.82|185.83|183.73|9
1654482930000|2022-06-06 02:35:30|185.86|183.76|185.88|183.78|185.9|183.8|185.85|183.75|8
1654482940000|2022-06-06 02:35:40|185.89|183.79|185.84|183.74|185.89|183.79|185.84|183.74|8
1654482950000|2022-06-06 02:35:50|185.85|183.75|185.86|183.76|185.9|183.8|185.85|183.75|13
1654482960000|2022-06-06 02:36:00|185.85|183.75|185.86|183.76|185.86|183.76|185.84|183.74|6
1654482970000|2022-06-06 02:36:10|185.88|183.78|185.93|183.83|185.94|183.84|185.88|183.78|8
1654482980000|2022-06-06 02:36:20|185.94|183.84|185.92|183.82|185.95|183.85|185.92|183.82|6
1654482990000|2022-06-06 02:36:30|185.93|183.83|185.96|183.86|185.96|183.86|185.92|183.82|13
1654483000000|2022-06-06 02:36:40|185.95|183.85|185.93|183.83|185.95|183.85|185.91|183.81|9
1654483010000|2022-06-06 02:36:50|185.94|183.84|185.86|183.76|185.94|183.84|185.85|183.75|6
1654483020000|2022-06-06 02:37:00|185.85|183.75|185.85|183.75|185.86|183.76|185.84|183.74|7
1654483030000|2022-06-06 02:37:10|185.84|183.74|185.85|183.75|185.86|183.76|185.84|183.74|6
1654483040000|2022-06-06 02:37:20|185.86|183.76|185.86|183.76|185.87|183.77|185.85|183.75|11
1654483050000|2022-06-06 02:37:30|185.87|183.77|185.85|183.75|185.89|183.79|185.85|183.75|13
1654483060000|2022-06-06 02:37:40|185.84|183.74|185.77|183.67|185.84|183.74|185.77|183.67|4
1654483070000|2022-06-06 02:37:50|185.76|183.66|185.73|183.63|185.76|183.66|185.73|183.63|3
1654483080000|2022-06-06 02:38:00|185.74|183.64|185.74|183.64|185.77|183.67|185.74|183.64|8
1654483090000|2022-06-06 02:38:10|185.75|183.65|185.73|183.63|185.76|183.66|185.71|183.61|8
1654483100000|2022-06-06 02:38:20|185.74|183.64|185.73|183.63|185.74|183.64|185.72|183.62|4
1654483110000|2022-06-06 02:38:30|185.74|183.64|185.81|183.71|185.81|183.71|185.74|183.64|6
1654483120000|2022-06-06 02:38:40|185.79|183.69|185.8|183.7|185.8|183.7|185.79|183.69|2
1654483130000|2022-06-06 02:38:50|185.79|183.69|185.8|183.7|185.8|183.7|185.79|183.69|8
1654483140000|2022-06-06 02:39:00|185.79|183.69|185.77|183.67|185.8|183.7|185.77|183.67|7
1654483150000|2022-06-06 02:39:10|185.78|183.68|185.83|183.73|185.83|183.73|185.75|183.65|10
1654483160000|2022-06-06 02:39:20|185.82|183.72|185.82|183.72|185.82|183.72|185.81|183.71|3
1654483170000|2022-06-06 02:39:30|185.83|183.73|185.82|183.72|185.83|183.73|185.81|183.71|6
1654483180000|2022-06-06 02:39:40|185.83|183.73|185.84|183.74|185.84|183.74|185.83|183.73|2
1654483190000|2022-06-06 02:39:50|185.85|183.75|185.84|183.74|185.85|183.75|185.83|183.73|4
1654483200000|2022-06-06 02:40:00|185.83|183.73|185.82|183.72|185.84|183.74|185.81|183.71|11
1654483210000|2022-06-06 02:40:10|185.81|183.71|185.74|183.64|185.81|183.71|185.73|183.63|11
1654483220000|2022-06-06 02:40:20|185.75|183.65|185.74|183.64|185.75|183.65|185.74|183.64|4
1654483230000|2022-06-06 02:40:30|185.72|183.62|185.76|183.66|185.76|183.66|185.7|183.6|13
1654483240000|2022-06-06 02:40:40|185.75|183.65|185.74|183.64|185.75|183.65|185.73|183.63|10
1654483250000|2022-06-06 02:40:50|185.73|183.63|185.74|183.64|185.75|183.65|185.73|183.63|8
1654483270000|2022-06-06 02:41:10|185.75|183.65|185.84|183.74|185.84|183.74|185.75|183.65|12
1654483280000|2022-06-06 02:41:20|185.83|183.73|185.83|183.73|185.84|183.74|185.82|183.72|9
1654483290000|2022-06-06 02:41:30|185.82|183.72|185.76|183.66|185.82|183.72|185.76|183.66|5
1654483300000|2022-06-06 02:41:40|185.71|183.61|185.61|183.51|185.71|183.61|185.59|183.49|11
1654483310000|2022-06-06 02:41:50|185.6|183.5|185.56|183.46|185.6|183.5|185.56|183.46|9
1654483320000|2022-06-06 02:42:00|185.57|183.47|185.64|183.54|185.64|183.54|185.57|183.47|10
1654483330000|2022-06-06 02:42:10|185.63|183.53|185.56|183.46|185.63|183.53|185.56|183.46|7
1654483340000|2022-06-06 02:42:20|185.57|183.47|185.58|183.48|185.59|183.49|185.57|183.47|4
1654483350000|2022-06-06 02:42:30|185.61|183.51|185.6|183.5|185.61|183.51|185.6|183.5|2
1654483370000|2022-06-06 02:42:50|185.59|183.49|185.58|183.48|185.59|183.49|185.58|183.48|2
1654483380000|2022-06-06 02:43:00|185.59|183.49|185.66|183.56|185.66|183.56|185.59|183.49|7
1654483390000|2022-06-06 02:43:10|185.65|183.55|185.65|183.55|185.65|183.55|185.64|183.54|7
1654483400000|2022-06-06 02:43:20|185.66|183.56|185.66|183.56|185.66|183.56|185.65|183.55|3
1654483410000|2022-06-06 02:43:30|185.68|183.58|185.69|183.59|185.7|183.6|185.68|183.58|5
1654483420000|2022-06-06 02:43:40|185.7|183.6|185.69|183.59|185.7|183.6|185.68|183.58|6
1654483440000|2022-06-06 02:44:00|185.68|183.58|185.68|183.58|185.69|183.59|185.68|183.58|7
1654483450000|2022-06-06 02:44:10|185.69|183.59|185.69|183.59|185.7|183.6|185.68|183.58|9
1654483480000|2022-06-06 02:44:40|185.68|183.58|185.65|183.55|185.68|183.58|185.64|183.54|5
1654483490000|2022-06-06 02:44:50|185.64|183.54|185.62|183.52|185.64|183.54|185.62|183.52|2
1654483520000|2022-06-06 02:45:20|185.63|183.53|185.62|183.52|185.63|183.53|185.62|183.52|2
1654483530000|2022-06-06 02:45:30|185.63|183.53|185.62|183.52|185.63|183.53|185.62|183.52|4
1654483540000|2022-06-06 02:45:40|185.63|183.53|185.62|183.52|185.63|183.53|185.62|183.52|2
1654483560000|2022-06-06 02:46:00|185.63|183.53|185.62|183.52|185.63|183.53|185.62|183.52|4
1654483570000|2022-06-06 02:46:10|185.63|183.53|185.62|183.52|185.63|183.53|185.62|183.52|2
1654483580000|2022-06-06 02:46:20|185.63|183.53|185.64|183.54|185.66|183.56|185.63|183.53|8
1654483590000|2022-06-06 02:46:30|185.65|183.55|185.7|183.6|185.7|183.6|185.65|183.55|2
1654483600000|2022-06-06 02:46:40|185.69|183.59|185.67|183.57|185.69|183.59|185.67|183.57|6
1654483610000|2022-06-06 02:46:50|185.66|183.56|185.7|183.6|185.7|183.6|185.66|183.56|7
1654483620000|2022-06-06 02:47:00|185.69|183.59|185.77|183.67|185.78|183.68|185.69|183.59|10
1654483630000|2022-06-06 02:47:10|185.75|183.65|185.8|183.7|185.8|183.7|185.75|183.65|9
1654483640000|2022-06-06 02:47:20|185.81|183.71|185.82|183.72|185.85|183.75|185.81|183.71|20
1654483650000|2022-06-06 02:47:30|185.83|183.73|185.79|183.69|185.83|183.73|185.78|183.68|10
1654483660000|2022-06-06 02:47:40|185.78|183.68|185.77|183.67|185.78|183.68|185.77|183.67|2
1654483670000|2022-06-06 02:47:50|185.78|183.68|185.79|183.69|185.81|183.71|185.78|183.68|5
1654483680000|2022-06-06 02:48:00|185.78|183.68|185.68|183.58|185.78|183.68|185.68|183.58|5
1654483690000|2022-06-06 02:48:10|185.69|183.59|185.73|183.63|185.75|183.65|185.69|183.59|6
1654483700000|2022-06-06 02:48:20|185.74|183.64|185.72|183.62|185.74|183.64|185.72|183.62|7
1654483710000|2022-06-06 02:48:30|185.71|183.61|185.69|183.59|185.71|183.61|185.69|183.59|2
1654483720000|2022-06-06 02:48:40|185.7|183.6|185.79|183.69|185.8|183.7|185.7|183.6|5
1654483730000|2022-06-06 02:48:50|185.85|183.75|185.82|183.72|185.85|183.75|185.81|183.71|7
1654483740000|2022-06-06 02:49:00|185.81|183.71|185.82|183.72|185.82|183.72|185.81|183.71|4
1654483750000|2022-06-06 02:49:10|185.81|183.71|185.81|183.71|185.82|183.72|185.81|183.71|5
1654483760000|2022-06-06 02:49:20|185.82|183.72|185.83|183.73|185.84|183.74|185.81|183.71|7
1654483770000|2022-06-06 02:49:30|185.84|183.74|185.84|183.74|185.84|183.74|185.84|183.74|1
1654483780000|2022-06-06 02:49:40|185.83|183.73|185.82|183.72|185.83|183.73|185.81|183.71|3
1654483790000|2022-06-06 02:49:50|185.83|183.73|185.82|183.72|185.83|183.73|185.82|183.72|4
1654483800000|2022-06-06 02:50:00|185.83|183.73|185.82|183.72|185.83|183.73|185.82|183.72|2
1654483810000|2022-06-06 02:50:10|185.81|183.71|185.82|183.72|185.83|183.73|185.81|183.71|6
1654483820000|2022-06-06 02:50:20|185.83|183.73|185.82|183.72|185.83|183.73|185.82|183.72|6
1654483830000|2022-06-06 02:50:30|185.83|183.73|185.81|183.71|185.83|183.73|185.81|183.71|5
1654483840000|2022-06-06 02:50:40|185.82|183.72|185.81|183.71|185.82|183.72|185.81|183.71|2
1654483850000|2022-06-06 02:50:50|185.82|183.72|185.81|183.71|185.82|183.72|185.81|183.71|6
1654483860000|2022-06-06 02:51:00|185.82|183.72|185.81|183.71|185.82|183.72|185.81|183.71|4
1654483870000|2022-06-06 02:51:10|185.82|183.72|185.81|183.71|185.82|183.72|185.81|183.71|6
1654483880000|2022-06-06 02:51:20|185.8|183.7|185.8|183.7|185.81|183.71|185.8|183.7|3
1654483900000|2022-06-06 02:51:40|185.77|183.67|185.8|183.7|185.81|183.71|185.77|183.67|7
1654483910000|2022-06-06 02:51:50|185.79|183.69|185.76|183.66|185.79|183.69|185.72|183.62|5
1654483920000|2022-06-06 02:52:00|185.75|183.65|185.77|183.67|185.77|183.67|185.74|183.64|7
1654483930000|2022-06-06 02:52:10|185.78|183.68|185.77|183.67|185.78|183.68|185.77|183.67|2
1654483940000|2022-06-06 02:52:20|185.76|183.66|185.77|183.67|185.77|183.67|185.75|183.65|10
1654483950000|2022-06-06 02:52:30|185.79|183.69|185.79|183.69|185.79|183.69|185.78|183.68|5
1654483960000|2022-06-06 02:52:40|185.78|183.68|185.82|183.72|185.83|183.73|185.78|183.68|5
1654483970000|2022-06-06 02:52:50|185.83|183.73|185.83|183.73|185.84|183.74|185.82|183.72|6
1654483980000|2022-06-06 02:53:00|185.84|183.74|185.84|183.74|185.84|183.74|185.84|183.74|1
1654483990000|2022-06-06 02:53:10|185.85|183.75|185.88|183.78|185.88|183.78|185.85|183.75|6
1654484010000|2022-06-06 02:53:30|185.87|183.77|185.86|183.76|185.87|183.77|185.86|183.76|4
1654484020000|2022-06-06 02:53:40|185.87|183.77|185.82|183.72|185.87|183.77|185.82|183.72|4
1654484030000|2022-06-06 02:53:50|185.84|183.74|185.85|183.75|185.85|183.75|185.81|183.71|11
1654484040000|2022-06-06 02:54:00|185.89|183.79|185.89|183.79|185.89|183.79|185.83|183.73|12
1654484050000|2022-06-06 02:54:10|185.87|183.77|185.89|183.79|185.89|183.79|185.85|183.75|11
1654484060000|2022-06-06 02:54:20|185.88|183.78|185.88|183.78|185.89|183.79|185.88|183.78|3
1654484070000|2022-06-06 02:54:30|185.87|183.77|185.88|183.78|185.88|183.78|185.87|183.77|2
1654484080000|2022-06-06 02:54:40|185.87|183.77|185.85|183.75|185.87|183.77|185.85|183.75|3
1654484090000|2022-06-06 02:54:50|185.84|183.74|185.85|183.75|185.85|183.75|185.84|183.74|2
1654484100000|2022-06-06 02:55:00|185.86|183.76|185.86|183.76|185.88|183.78|185.85|183.75|13
1654484110000|2022-06-06 02:55:10|185.85|183.75|185.87|183.77|185.87|183.77|185.85|183.75|10
1654484120000|2022-06-06 02:55:20|185.86|183.76|185.86|183.76|185.86|183.76|185.86|183.76|1
1654484130000|2022-06-06 02:55:30|185.85|183.75|185.78|183.68|185.85|183.75|185.75|183.65|8
1654484140000|2022-06-06 02:55:40|185.77|183.67|185.77|183.67|185.78|183.68|185.77|183.67|3
1654484150000|2022-06-06 02:55:50|185.78|183.68|185.77|183.67|185.78|183.68|185.76|183.66|4
1654484160000|2022-06-06 02:56:00|185.76|183.66|185.78|183.68|185.8|183.7|185.76|183.66|8
1654484170000|2022-06-06 02:56:10|185.77|183.67|185.78|183.68|185.78|183.68|185.77|183.67|2
1654484190000|2022-06-06 02:56:30|185.79|183.69|185.79|183.69|185.84|183.74|185.78|183.68|7
1654484200000|2022-06-06 02:56:40|185.81|183.71|185.81|183.71|185.82|183.72|185.81|183.71|3
1654484210000|2022-06-06 02:56:50|185.8|183.7|185.8|183.7|185.81|183.71|185.8|183.7|5
1654484220000|2022-06-06 02:57:00|185.81|183.71|185.88|183.78|185.88|183.78|185.8|183.7|11
1654484230000|2022-06-06 02:57:10|185.9|183.8|185.9|183.8|185.91|183.81|185.88|183.78|6
1654484240000|2022-06-06 02:57:20|185.89|183.79|185.9|183.8|185.9|183.8|185.89|183.79|4
1654484250000|2022-06-06 02:57:30|185.89|183.79|185.89|183.79|185.9|183.8|185.89|183.79|5
1654484260000|2022-06-06 02:57:40|185.88|183.78|185.89|183.79|185.89|183.79|185.88|183.78|8
1654484270000|2022-06-06 02:57:50|185.88|183.78|185.89|183.79|185.89|183.79|185.88|183.78|4
1654484280000|2022-06-06 02:58:00|185.88|183.78|185.69|183.59|185.88|183.78|185.69|183.59|7
1654484290000|2022-06-06 02:58:10|185.7|183.6|185.69|183.59|185.71|183.61|185.69|183.59|6
1654484300000|2022-06-06 02:58:20|185.7|183.6|185.69|183.59|185.7|183.6|185.69|183.59|4
1654484310000|2022-06-06 02:58:30|185.7|183.6|185.68|183.58|185.7|183.6|185.68|183.58|3
1654484320000|2022-06-06 02:58:40|185.67|183.57|185.7|183.6|185.7|183.6|185.67|183.57|4
1654484340000|2022-06-06 02:59:00|185.71|183.61|185.76|183.66|185.76|183.66|185.7|183.6|7
1654484350000|2022-06-06 02:59:10|185.74|183.64|185.76|183.66|185.76|183.66|185.74|183.64|2
1654484360000|2022-06-06 02:59:20|185.77|183.67|185.76|183.66|185.77|183.67|185.75|183.65|3
1654484370000|2022-06-06 02:59:30|185.77|183.67|185.8|183.7|185.8|183.7|185.77|183.67|3
1654484380000|2022-06-06 02:59:40|185.79|183.69|185.77|183.67|185.79|183.69|185.76|183.66|4
1654484400000|2022-06-06 03:00:00|185.76|183.66|185.89|183.79|185.89|183.79|185.76|183.66|16
1654484410000|2022-06-06 03:00:10|185.9|183.8|185.88|183.78|185.93|183.83|185.88|183.78|12
1654484420000|2022-06-06 03:00:20|185.89|183.79|185.88|183.78|185.89|183.79|185.88|183.78|6
1654484430000|2022-06-06 03:00:30|185.89|183.79|185.9|183.8|185.9|183.8|185.88|183.78|10
1654484440000|2022-06-06 03:00:40|185.89|183.79|185.86|183.76|185.89|183.79|185.86|183.76|4
1654484460000|2022-06-06 03:01:00|185.85|183.75|185.83|183.73|185.86|183.76|185.83|183.73|3
1654484470000|2022-06-06 03:01:10|185.84|183.74|185.84|183.74|185.85|183.75|185.84|183.74|3
1654484480000|2022-06-06 03:01:20|185.83|183.73|185.85|183.75|185.85|183.75|185.83|183.73|3
1654484490000|2022-06-06 03:01:30|185.84|183.74|185.85|183.75|185.86|183.76|185.84|183.74|5
1654484500000|2022-06-06 03:01:40|185.86|183.76|185.86|183.76|185.86|183.76|185.84|183.74|7
1654484510000|2022-06-06 03:01:50|185.87|183.77|185.87|183.77|185.87|183.77|185.87|183.77|1
1654484520000|2022-06-06 03:02:00|185.85|183.75|185.87|183.77|185.87|183.77|185.85|183.75|5
1654484530000|2022-06-06 03:02:10|185.88|183.78|185.88|183.78|185.89|183.79|185.88|183.78|9
1654484540000|2022-06-06 03:02:20|185.89|183.79|185.89|183.79|185.89|183.79|185.89|183.79|1
1654484550000|2022-06-06 03:02:30|185.9|183.8|185.89|183.79|185.9|183.8|185.88|183.78|10
1654484560000|2022-06-06 03:02:40|185.88|183.78|185.88|183.78|185.89|183.79|185.88|183.78|5
1654484570000|2022-06-06 03:02:50|185.89|183.79|185.89|183.79|185.89|183.79|185.89|183.79|1
1654484580000|2022-06-06 03:03:00|185.9|183.8|185.94|183.84|185.94|183.84|185.9|183.8|3
1654484590000|2022-06-06 03:03:10|185.99|183.89|186.15|184.05|186.15|184.05|185.94|183.84|8
1654484600000|2022-06-06 03:03:20|186.16|184.06|186.2|184.1|186.2|184.1|186.16|184.06|6
1654484610000|2022-06-06 03:03:30|186.17|184.07|186.17|184.07|186.2|184.1|186.16|184.06|5
1654484620000|2022-06-06 03:03:40|186.16|184.06|186.19|184.09|186.19|184.09|186.12|184.02|10
1654484630000|2022-06-06 03:03:50|186.2|184.1|186.2|184.1|186.22|184.12|186.2|184.1|4
1654484640000|2022-06-06 03:04:00|186.19|184.09|186.22|184.12|186.22|184.12|186.19|184.09|4
1654484650000|2022-06-06 03:04:10|186.2|184.1|186.17|184.07|186.2|184.1|186.16|184.06|7
1654484660000|2022-06-06 03:04:20|186.18|184.08|186.19|184.09|186.19|184.09|186.18|184.08|2
1654484670000|2022-06-06 03:04:30|186.2|184.1|186.23|184.13|186.23|184.13|186.2|184.1|2
1654484680000|2022-06-06 03:04:40|186.24|184.14|186.21|184.11|186.26|184.16|186.2|184.1|6
1654484700000|2022-06-06 03:05:00|186.22|184.12|186.22|184.12|186.22|184.12|186.22|184.12|1
1654484710000|2022-06-06 03:05:10|186.21|184.11|186.22|184.12|186.22|184.12|186.21|184.11|2
1654484720000|2022-06-06 03:05:20|186.2|184.1|186.2|184.1|186.2|184.1|186.2|184.1|1
1654484730000|2022-06-06 03:05:30|186.21|184.11|186.26|184.16|186.26|184.16|186.21|184.11|6
1654484740000|2022-06-06 03:05:40|186.27|184.17|186.24|184.14|186.27|184.17|186.23|184.13|7
1654484750000|2022-06-06 03:05:50|186.23|184.13|186.22|184.12|186.23|184.13|186.22|184.12|4
1654484760000|2022-06-06 03:06:00|186.23|184.13|186.22|184.12|186.23|184.13|186.22|184.12|4
1654484780000|2022-06-06 03:06:20|186.21|184.11|186.18|184.08|186.21|184.11|186.18|184.08|4
1654484790000|2022-06-06 03:06:30|186.19|184.09|186.25|184.15|186.25|184.15|186.19|184.09|3
1654484800000|2022-06-06 03:06:40|186.26|184.16|186.36|184.26|186.36|184.26|186.26|184.16|4
1654484810000|2022-06-06 03:06:50|186.4|184.3|186.49|184.39|186.49|184.39|186.39|184.29|6
1654484820000|2022-06-06 03:07:00|186.54|184.44|186.54|184.44|186.61|184.51|186.53|184.43|9
1654484830000|2022-06-06 03:07:10|186.55|184.45|186.56|184.46|186.57|184.47|186.52|184.42|8
1654484840000|2022-06-06 03:07:20|186.57|184.47|186.6|184.5|186.6|184.5|186.56|184.46|5
1654484850000|2022-06-06 03:07:30|186.59|184.49|186.56|184.46|186.59|184.49|186.56|184.46|4
1654484860000|2022-06-06 03:07:40|186.59|184.49|186.61|184.51|186.61|184.51|186.59|184.49|3
1654484870000|2022-06-06 03:07:50|186.6|184.5|186.6|184.5|186.61|184.51|186.59|184.49|6
1654484880000|2022-06-06 03:08:00|186.61|184.51|186.6|184.5|186.61|184.51|186.59|184.49|5
1654484890000|2022-06-06 03:08:10|186.61|184.51|186.59|184.49|186.61|184.51|186.59|184.49|2
1654484900000|2022-06-06 03:08:20|186.6|184.5|186.59|184.49|186.62|184.52|186.59|184.49|4
1654484910000|2022-06-06 03:08:30|186.62|184.52|186.64|184.54|186.64|184.54|186.62|184.52|2
1654484930000|2022-06-06 03:08:50|186.54|184.44|186.57|184.47|186.57|184.47|186.53|184.43|8
1654484940000|2022-06-06 03:09:00|186.56|184.46|186.57|184.47|186.58|184.48|186.56|184.46|5
1654484950000|2022-06-06 03:09:10|186.55|184.45|186.57|184.47|186.57|184.47|186.55|184.45|3
1654484960000|2022-06-06 03:09:20|186.58|184.48|186.58|184.48|186.58|184.48|186.57|184.47|3
1654484970000|2022-06-06 03:09:30|186.59|184.49|186.58|184.48|186.6|184.5|186.56|184.46|11
1654484980000|2022-06-06 03:09:40|186.57|184.47|186.57|184.47|186.61|184.51|186.56|184.46|18
1654484990000|2022-06-06 03:09:50|186.58|184.48|186.57|184.47|186.58|184.48|186.57|184.47|2
1654485010000|2022-06-06 03:10:10|186.58|184.48|186.58|184.48|186.59|184.49|186.56|184.46|10
1654485020000|2022-06-06 03:10:20|186.59|184.49|186.65|184.55|186.65|184.55|186.59|184.49|15
1654485030000|2022-06-06 03:10:30|186.66|184.56|186.64|184.54|186.67|184.57|186.63|184.53|11
1654485040000|2022-06-06 03:10:40|186.65|184.55|186.63|184.53|186.65|184.55|186.63|184.53|7
1654485050000|2022-06-06 03:10:50|186.55|184.45|186.53|184.43|186.56|184.46|186.53|184.43|6
1654485060000|2022-06-06 03:11:00|186.54|184.44|186.56|184.46|186.57|184.47|186.54|184.44|4
1654485070000|2022-06-06 03:11:10|186.55|184.45|186.55|184.45|186.56|184.46|186.55|184.45|3
1654485080000|2022-06-06 03:11:20|186.54|184.44|186.52|184.42|186.55|184.45|186.52|184.42|5
1654485090000|2022-06-06 03:11:30|186.55|184.45|186.58|184.48|186.58|184.48|186.55|184.45|3
1654485100000|2022-06-06 03:11:40|186.59|184.49|186.53|184.43|186.6|184.5|186.53|184.43|6
1654485110000|2022-06-06 03:11:50|186.52|184.42|186.53|184.43|186.53|184.43|186.51|184.41|4
1654485120000|2022-06-06 03:12:00|186.52|184.42|186.52|184.42|186.52|184.42|186.52|184.42|1
1654485130000|2022-06-06 03:12:10|186.54|184.44|186.62|184.52|186.62|184.52|186.54|184.44|6
1654485140000|2022-06-06 03:12:20|186.63|184.53|186.62|184.52|186.63|184.53|186.62|184.52|6
1654485150000|2022-06-06 03:12:30|186.61|184.51|186.61|184.51|186.61|184.51|186.61|184.51|1
1654485160000|2022-06-06 03:12:40|186.62|184.52|186.62|184.52|186.62|184.52|186.62|184.52|1
1654485170000|2022-06-06 03:12:50|186.63|184.53|186.61|184.51|186.63|184.53|186.61|184.51|7
1654485180000|2022-06-06 03:13:00|186.62|184.52|186.61|184.51|186.62|184.52|186.61|184.51|4
1654485190000|2022-06-06 03:13:10|186.62|184.52|186.65|184.55|186.65|184.55|186.62|184.52|4
1654485200000|2022-06-06 03:13:20|186.64|184.54|186.63|184.53|186.68|184.58|186.63|184.53|8
1654485210000|2022-06-06 03:13:30|186.61|184.51|186.62|184.52|186.64|184.54|186.61|184.51|7
1654485220000|2022-06-06 03:13:40|186.61|184.51|186.62|184.52|186.62|184.52|186.61|184.51|4
1654485230000|2022-06-06 03:13:50|186.61|184.51|186.68|184.58|186.68|184.58|186.61|184.51|8
1654485240000|2022-06-06 03:14:00|186.67|184.57|186.68|184.58|186.68|184.58|186.67|184.57|2
1654485250000|2022-06-06 03:14:10|186.66|184.56|186.69|184.59|186.7|184.6|186.66|184.56|9
1654485260000|2022-06-06 03:14:20|186.68|184.58|186.66|184.56|186.7|184.6|186.66|184.56|5
1654485270000|2022-06-06 03:14:30|186.67|184.57|186.69|184.59|186.69|184.59|186.66|184.56|10
1654485280000|2022-06-06 03:14:40|186.7|184.6|187.01|184.91|187.04|184.94|186.68|184.58|25
1654485290000|2022-06-06 03:14:50|187|184.9|186.96|184.86|187|184.9|186.96|184.86|7
1654485300000|2022-06-06 03:15:00|186.97|184.87|186.95|184.85|186.98|184.88|186.93|184.83|9
1654485310000|2022-06-06 03:15:10|186.96|184.86|187.01|184.91|187.01|184.91|186.95|184.85|9
1654485320000|2022-06-06 03:15:20|186.98|184.88|186.85|184.75|186.99|184.89|186.83|184.73|17
1654485330000|2022-06-06 03:15:30|186.86|184.76|186.86|184.76|186.87|184.77|186.85|184.75|5
1654485340000|2022-06-06 03:15:40|186.85|184.75|186.81|184.71|186.86|184.76|186.81|184.71|13
1654485350000|2022-06-06 03:15:50|186.82|184.72|186.77|184.67|186.82|184.72|186.72|184.62|12
1654485360000|2022-06-06 03:16:00|186.76|184.66|186.7|184.6|186.76|184.66|186.69|184.59|11
1654485370000|2022-06-06 03:16:10|186.71|184.61|186.78|184.68|186.78|184.68|186.71|184.61|6
1654485380000|2022-06-06 03:16:20|186.79|184.69|186.79|184.69|186.79|184.69|186.79|184.69|1
1654485390000|2022-06-06 03:16:30|186.78|184.68|186.78|184.68|186.8|184.7|186.77|184.67|11
1654485400000|2022-06-06 03:16:40|186.8|184.7|187.03|184.93|187.04|184.94|186.8|184.7|17
1654485410000|2022-06-06 03:16:50|187.02|184.92|187.01|184.91|187.04|184.94|187.01|184.91|12
1654485420000|2022-06-06 03:17:00|187.02|184.92|187.03|184.93|187.06|184.96|187.01|184.91|11
1654485430000|2022-06-06 03:17:10|187.04|184.94|187.02|184.92|187.06|184.96|187.01|184.91|12
1654485440000|2022-06-06 03:17:20|187.03|184.93|187.01|184.91|187.03|184.93|187.01|184.91|7
1654485450000|2022-06-06 03:17:30|186.97|184.87|187.03|184.93|187.03|184.93|186.92|184.82|13
1654485460000|2022-06-06 03:17:40|187.02|184.92|187.04|184.94|187.05|184.95|187.02|184.92|4
1654485470000|2022-06-06 03:17:50|187.05|184.95|187.08|184.98|187.1|185|187.05|184.95|6
1654485480000|2022-06-06 03:18:00|187.09|184.99|187.07|184.97|187.09|184.99|187.07|184.97|3
1654485490000|2022-06-06 03:18:10|187.06|184.96|187.02|184.92|187.06|184.96|187.02|184.92|3
1654485500000|2022-06-06 03:18:20|187.03|184.93|187.05|184.95|187.05|184.95|187.03|184.93|2
1654485510000|2022-06-06 03:18:30|187.06|184.96|187.07|184.97|187.07|184.97|187.05|184.95|8
1654485530000|2022-06-06 03:18:50|187.08|184.98|187.07|184.97|187.08|184.98|187.06|184.96|6
1654485540000|2022-06-06 03:19:00|187.06|184.96|187.08|184.98|187.08|184.98|187.06|184.96|7
1654485550000|2022-06-06 03:19:10|187.09|184.99|187.1|185|187.1|185|187.09|184.99|4
1654485560000|2022-06-06 03:19:20|187.11|185.01|187.13|185.03|187.13|185.03|187.11|185.01|3
1654485570000|2022-06-06 03:19:30|187.14|185.04|187.14|185.04|187.14|185.04|187.13|185.03|3
1654485580000|2022-06-06 03:19:40|187.12|185.02|187.12|185.02|187.12|185.02|187.1|185|11
1654485590000|2022-06-06 03:19:50|187.11|185.01|187.11|185.01|187.11|185.01|187.1|185|3
1654485600000|2022-06-06 03:20:00|187.1|185|187.08|184.98|187.1|185|187.08|184.98|5
1654485610000|2022-06-06 03:20:10|187.09|184.99|187.07|184.97|187.09|184.99|187.07|184.97|3
1654485620000|2022-06-06 03:20:20|187.06|184.96|187.02|184.92|187.06|184.96|187|184.9|12
1654485630000|2022-06-06 03:20:30|187.01|184.91|186.95|184.85|187.01|184.91|186.94|184.84|7
1654485650000|2022-06-06 03:20:50|186.94|184.84|186.93|184.83|186.94|184.84|186.93|184.83|2
1654485660000|2022-06-06 03:21:00|186.92|184.82|186.95|184.85|186.95|184.85|186.92|184.82|9
1654485670000|2022-06-06 03:21:10|186.94|184.84|187.17|185.07|187.17|185.07|186.94|184.84|19
1654485680000|2022-06-06 03:21:20|187.15|185.05|187.15|185.05|187.2|185.1|187.14|185.04|21
1654485690000|2022-06-06 03:21:30|187.14|185.04|187.14|185.04|187.15|185.05|187.13|185.03|9
1654485700000|2022-06-06 03:21:40|187.15|185.05|187.12|185.02|187.15|185.05|187.12|185.02|4
1654485710000|2022-06-06 03:21:50|187.13|185.03|187.21|185.11|187.21|185.11|187.13|185.03|8
1654485720000|2022-06-06 03:22:00|187.2|185.1|187.2|185.1|187.2|185.1|187.2|185.1|1
1654485730000|2022-06-06 03:22:10|187.19|185.09|187.16|185.06|187.19|185.09|187.14|185.04|11
1654485740000|2022-06-06 03:22:20|187.14|185.04|187.14|185.04|187.16|185.06|187.13|185.03|18
1654485750000|2022-06-06 03:22:30|187.15|185.05|187.15|185.05|187.16|185.06|187.13|185.03|9
1654485760000|2022-06-06 03:22:40|187.13|185.03|187.16|185.06|187.16|185.06|187.13|185.03|7
1654485770000|2022-06-06 03:22:50|187.15|185.05|187.13|185.03|187.15|185.05|187.13|185.03|7
1654485780000|2022-06-06 03:23:00|187.14|185.04|187.12|185.02|187.15|185.05|187.12|185.02|13
1654485790000|2022-06-06 03:23:10|187.1|185|187.13|185.03|187.13|185.03|187.1|185|13
1654485800000|2022-06-06 03:23:20|187.16|185.06|187.34|185.24|187.35|185.25|187.16|185.06|16
1654485810000|2022-06-06 03:23:30|187.33|185.23|187.31|185.21|187.35|185.25|187.29|185.19|17
1654485820000|2022-06-06 03:23:40|187.3|185.2|187.33|185.23|187.33|185.23|187.29|185.19|6
1654485830000|2022-06-06 03:23:50|187.32|185.22|187.31|185.21|187.33|185.23|187.3|185.2|10
1654485840000|2022-06-06 03:24:00|187.3|185.2|187.2|185.1|187.31|185.21|187.2|185.1|9
1654485850000|2022-06-06 03:24:10|187.22|185.12|187.23|185.13|187.24|185.14|187.22|185.12|7
1654485860000|2022-06-06 03:24:20|187.22|185.12|187.25|185.15|187.26|185.16|187.22|185.12|8
1654485870000|2022-06-06 03:24:30|187.27|185.17|187.3|185.2|187.32|185.22|187.27|185.17|12
1654485880000|2022-06-06 03:24:40|187.29|185.19|187.27|185.17|187.31|185.21|187.27|185.17|10
1654485890000|2022-06-06 03:24:50|187.28|185.18|187.33|185.23|187.33|185.23|187.28|185.18|8
1654485900000|2022-06-06 03:25:00|187.34|185.24|187.3|185.2|187.34|185.24|187.28|185.18|10
1654485910000|2022-06-06 03:25:10|187.28|185.18|187.28|185.18|187.3|185.2|187.27|185.17|8
1654485920000|2022-06-06 03:25:20|187.29|185.19|187.26|185.16|187.29|185.19|187.25|185.15|13
1654485930000|2022-06-06 03:25:30|187.25|185.15|187.26|185.16|187.28|185.18|187.25|185.15|8
1654485940000|2022-06-06 03:25:40|187.24|185.14|187.25|185.15|187.27|185.17|187.24|185.14|12
1654485950000|2022-06-06 03:25:50|187.24|185.14|187.27|185.17|187.27|185.17|187.24|185.14|9
1654485960000|2022-06-06 03:26:00|187.25|185.15|187.17|185.07|187.26|185.16|187.15|185.05|14
1654485970000|2022-06-06 03:26:10|187.18|185.08|187.17|185.07|187.2|185.1|187.12|185.02|12
1654485980000|2022-06-06 03:26:20|187.16|185.06|187.13|185.03|187.17|185.07|187.12|185.02|12
1654485990000|2022-06-06 03:26:30|187.14|185.04|187.14|185.04|187.17|185.07|187.13|185.03|12
1654486000000|2022-06-06 03:26:40|187.17|185.07|187.16|185.06|187.18|185.08|187.14|185.04|10
1654486010000|2022-06-06 03:26:50|187.17|185.07|187.18|185.08|187.18|185.08|187.14|185.04|11
1654486020000|2022-06-06 03:27:00|187.16|185.06|187.14|185.04|187.19|185.09|187.13|185.03|14
1654486030000|2022-06-06 03:27:10|187.13|185.03|187.14|185.04|187.15|185.05|187.13|185.03|4
1654486040000|2022-06-06 03:27:20|187.15|185.05|187.14|185.04|187.16|185.06|187.12|185.02|6
1654486050000|2022-06-06 03:27:30|187.13|185.03|187.16|185.06|187.16|185.06|187.13|185.03|7
1654486060000|2022-06-06 03:27:40|187.18|185.08|187.14|185.04|187.18|185.08|187.13|185.03|11
1654486070000|2022-06-06 03:27:50|187.13|185.03|187.13|185.03|187.17|185.07|187.12|185.02|12
1654486080000|2022-06-06 03:28:00|187.11|185.01|187.14|185.04|187.14|185.04|187.11|185.01|11
1654486090000|2022-06-06 03:28:10|187.13|185.03|187.25|185.15|187.27|185.17|187.12|185.02|14
1654486100000|2022-06-06 03:28:20|187.24|185.14|187.27|185.17|187.27|185.17|187.23|185.13|16
1654486110000|2022-06-06 03:28:30|187.28|185.18|187.23|185.13|187.28|185.18|187.23|185.13|13
1654486120000|2022-06-06 03:28:40|187.24|185.14|187.23|185.13|187.24|185.14|187.21|185.11|6
1654486130000|2022-06-06 03:28:50|187.22|185.12|187.24|185.14|187.27|185.17|187.21|185.11|11
1654486140000|2022-06-06 03:29:00|187.25|185.15|187.24|185.14|187.25|185.15|187.24|185.14|4
1654486150000|2022-06-06 03:29:10|187.23|185.13|187.23|185.13|187.24|185.14|187.21|185.11|7
1654486160000|2022-06-06 03:29:20|187.24|185.14|187.29|185.19|187.3|185.2|187.24|185.14|7
1654486180000|2022-06-06 03:29:40|187.31|185.21|187.3|185.2|187.31|185.21|187.3|185.2|2
1654486190000|2022-06-06 03:29:50|187.27|185.17|187.32|185.22|187.32|185.22|187.25|185.15|8
1654486200000|2022-06-06 03:30:00|187.36|185.26|187.32|185.22|187.38|185.28|187.27|185.17|16
1654486210000|2022-06-06 03:30:10|187.33|185.23|187.37|185.27|187.39|185.29|187.3|185.2|15
1654486220000|2022-06-06 03:30:20|187.38|185.28|187.37|185.27|187.38|185.28|187.37|185.27|2
1654486230000|2022-06-06 03:30:30|187.36|185.26|187.39|185.29|187.39|185.29|187.36|185.26|3
1654486240000|2022-06-06 03:30:40|187.37|185.27|187.39|185.29|187.4|185.3|187.35|185.25|9
1654486250000|2022-06-06 03:30:50|187.4|185.3|187.48|185.38|187.48|185.38|187.4|185.3|16
1654486260000|2022-06-06 03:31:00|187.46|185.36|187.48|185.38|187.49|185.39|187.44|185.34|11
1654486270000|2022-06-06 03:31:10|187.49|185.39|187.53|185.43|187.55|185.45|187.49|185.39|20
1654486280000|2022-06-06 03:31:20|187.52|185.42|187.53|185.43|187.53|185.43|187.48|185.38|14
1654486290000|2022-06-06 03:31:30|187.5|185.4|187.59|185.49|187.59|185.49|187.5|185.4|20
1654486300000|2022-06-06 03:31:40|187.58|185.48|187.6|185.5|187.62|185.52|187.58|185.48|16
1654486310000|2022-06-06 03:31:50|187.62|185.52|187.62|185.52|187.62|185.52|187.56|185.46|16
1654486320000|2022-06-06 03:32:00|187.59|185.49|187.6|185.5|187.61|185.51|187.58|185.48|7
1654486330000|2022-06-06 03:32:10|187.59|185.49|187.57|185.47|187.59|185.49|187.57|185.47|5
1654486340000|2022-06-06 03:32:20|187.58|185.48|187.65|185.55|187.65|185.55|187.58|185.48|8
1654486350000|2022-06-06 03:32:30|187.66|185.56|187.67|185.57|187.77|185.67|187.66|185.56|21
1654486360000|2022-06-06 03:32:40|187.66|185.56|187.62|185.52|187.71|185.61|187.62|185.52|15
1654486370000|2022-06-06 03:32:50|187.57|185.47|187.42|185.32|187.57|185.47|187.42|185.32|23
1654486380000|2022-06-06 03:33:00|187.38|185.28|187.06|184.96|187.38|185.28|187.06|184.96|28
1654486390000|2022-06-06 03:33:10|187.07|184.97|187.14|185.04|187.14|185.04|187.06|184.96|7
1654486400000|2022-06-06 03:33:20|187.2|185.1|187.25|185.15|187.3|185.2|187.2|185.1|21
1654486410000|2022-06-06 03:33:30|187.26|185.16|187.29|185.19|187.33|185.23|187.26|185.16|6
1654486420000|2022-06-06 03:33:40|187.31|185.21|187.37|185.27|187.38|185.28|187.31|185.21|11
1654486430000|2022-06-06 03:33:50|187.36|185.26|187.37|185.27|187.37|185.27|187.35|185.25|4
1654486440000|2022-06-06 03:34:00|187.36|185.26|187.41|185.31|187.41|185.31|187.34|185.24|14
1654486450000|2022-06-06 03:34:10|187.4|185.3|187.37|185.27|187.4|185.3|187.35|185.25|4
1654486460000|2022-06-06 03:34:20|187.35|185.25|187.45|185.35|187.47|185.37|187.34|185.24|12
1654486470000|2022-06-06 03:34:30|187.46|185.36|187.52|185.42|187.52|185.42|187.45|185.35|6
1654486480000|2022-06-06 03:34:40|187.51|185.41|187.43|185.33|187.51|185.41|187.42|185.32|14
1654486490000|2022-06-06 03:34:50|187.44|185.34|187.45|185.35|187.47|185.37|187.43|185.33|12
1654486500000|2022-06-06 03:35:00|187.44|185.34|187.48|185.38|187.5|185.4|187.44|185.34|9
1654486510000|2022-06-06 03:35:10|187.49|185.39|187.49|185.39|187.49|185.39|187.46|185.36|8
1654486520000|2022-06-06 03:35:20|187.48|185.38|187.46|185.36|187.48|185.38|187.44|185.34|13
1654486530000|2022-06-06 03:35:30|187.45|185.35|187.37|185.27|187.45|185.35|187.37|185.27|10
1654486540000|2022-06-06 03:35:40|187.36|185.26|187.36|185.26|187.39|185.29|187.35|185.25|8
1654486550000|2022-06-06 03:35:50|187.35|185.25|187.24|185.14|187.35|185.25|187.24|185.14|15
1654486560000|2022-06-06 03:36:00|187.2|185.1|187.31|185.21|187.33|185.23|187.19|185.09|18
1654486570000|2022-06-06 03:36:10|187.32|185.22|187.29|185.19|187.32|185.22|187.29|185.19|5
1654486580000|2022-06-06 03:36:20|187.27|185.17|187.27|185.17|187.29|185.19|187.27|185.17|4
1654486590000|2022-06-06 03:36:30|187.28|185.18|187.29|185.19|187.3|185.2|187.27|185.17|13
1654486600000|2022-06-06 03:36:40|187.3|185.2|187.39|185.29|187.39|185.29|187.3|185.2|8
1654486610000|2022-06-06 03:36:50|187.38|185.28|187.39|185.29|187.41|185.31|187.36|185.26|12
1654486620000|2022-06-06 03:37:00|187.38|185.28|187.37|185.27|187.39|185.29|187.37|185.27|13
1654486630000|2022-06-06 03:37:10|187.38|185.28|187.45|185.35|187.45|185.35|187.38|185.28|14
1654486640000|2022-06-06 03:37:20|187.47|185.37|187.59|185.49|187.59|185.49|187.45|185.35|17
1654486650000|2022-06-06 03:37:30|187.57|185.47|187.55|185.45|187.59|185.49|187.55|185.45|15
1654486660000|2022-06-06 03:37:40|187.56|185.46|187.5|185.4|187.57|185.47|187.49|185.39|14
1654486670000|2022-06-06 03:37:50|187.51|185.41|187.48|185.38|187.51|185.41|187.48|185.38|17
1654486680000|2022-06-06 03:38:00|187.49|185.39|187.52|185.42|187.52|185.42|187.49|185.39|7
1654486690000|2022-06-06 03:38:10|187.53|185.43|187.52|185.42|187.54|185.44|187.52|185.42|6
1654486700000|2022-06-06 03:38:20|187.48|185.38|187.5|185.4|187.51|185.41|187.48|185.38|9
1654486710000|2022-06-06 03:38:30|187.51|185.41|187.55|185.45|187.58|185.48|187.49|185.39|11
1654486720000|2022-06-06 03:38:40|187.56|185.46|187.62|185.52|187.64|185.54|187.55|185.45|16
1654486730000|2022-06-06 03:38:50|187.64|185.54|187.61|185.51|187.65|185.55|187.61|185.51|11
1654486740000|2022-06-06 03:39:00|187.62|185.52|187.62|185.52|187.63|185.53|187.61|185.51|9
1654486750000|2022-06-06 03:39:10|187.61|185.51|187.61|185.51|187.62|185.52|187.61|185.51|3
1654486770000|2022-06-06 03:39:30|187.56|185.46|187.57|185.47|187.58|185.48|187.56|185.46|10
1654486780000|2022-06-06 03:39:40|187.58|185.48|187.59|185.49|187.61|185.51|187.58|185.48|4
1654486790000|2022-06-06 03:39:50|187.58|185.48|187.55|185.45|187.58|185.48|187.52|185.42|8
1654486800000|2022-06-06 03:40:00|187.53|185.43|187.52|185.42|187.56|185.46|187.52|185.42|15
1654486810000|2022-06-06 03:40:10|187.51|185.41|187.49|185.39|187.53|185.43|187.49|185.39|4
1654486820000|2022-06-06 03:40:20|187.48|185.38|187.54|185.44|187.57|185.47|187.47|185.37|12
1654486830000|2022-06-06 03:40:30|187.55|185.45|187.54|185.44|187.56|185.46|187.53|185.43|4
1654486840000|2022-06-06 03:40:40|187.53|185.43|187.64|185.54|187.64|185.54|187.52|185.42|6
1654486850000|2022-06-06 03:40:50|187.63|185.53|187.63|185.53|187.65|185.55|187.63|185.53|5
1654486860000|2022-06-06 03:41:00|187.65|185.55|187.67|185.57|187.68|185.58|187.65|185.55|4
1654486870000|2022-06-06 03:41:10|187.66|185.56|187.52|185.42|187.66|185.56|187.51|185.41|9
1654486880000|2022-06-06 03:41:20|187.51|185.41|187.57|185.47|187.58|185.48|187.51|185.41|10
1654486890000|2022-06-06 03:41:30|187.56|185.46|187.55|185.45|187.58|185.48|187.55|185.45|7
1654486900000|2022-06-06 03:41:40|187.54|185.44|187.57|185.47|187.58|185.48|187.53|185.43|13
1654486910000|2022-06-06 03:41:50|187.58|185.48|187.55|185.45|187.58|185.48|187.53|185.43|12
1654486920000|2022-06-06 03:42:00|187.56|185.46|187.55|185.45|187.56|185.46|187.53|185.43|4
1654486930000|2022-06-06 03:42:10|187.56|185.46|187.57|185.47|187.58|185.48|187.56|185.46|4
1654486940000|2022-06-06 03:42:20|187.58|185.48|187.62|185.52|187.62|185.52|187.58|185.48|6
1654486950000|2022-06-06 03:42:30|187.63|185.53|187.67|185.57|187.68|185.58|187.63|185.53|10
1654486960000|2022-06-06 03:42:40|187.66|185.56|187.67|185.57|187.67|185.57|187.65|185.55|6
1654486970000|2022-06-06 03:42:50|187.66|185.56|187.74|185.64|187.74|185.64|187.66|185.56|6
1654486980000|2022-06-06 03:43:00|187.73|185.63|187.72|185.62|187.74|185.64|187.71|185.61|9
1654486990000|2022-06-06 03:43:10|187.73|185.63|187.48|185.38|187.73|185.63|187.45|185.35|18
1654487000000|2022-06-06 03:43:20|187.49|185.39|187.47|185.37|187.5|185.4|187.4|185.3|13
1654487010000|2022-06-06 03:43:30|187.48|185.38|187.52|185.42|187.52|185.42|187.47|185.37|9
1654487020000|2022-06-06 03:43:40|187.51|185.41|187.52|185.42|187.54|185.44|187.51|185.41|7
1654487030000|2022-06-06 03:43:50|187.53|185.43|187.68|185.58|187.7|185.6|187.53|185.43|19
1654487040000|2022-06-06 03:44:00|187.69|185.59|187.69|185.59|187.72|185.62|187.67|185.57|12
1654487050000|2022-06-06 03:44:10|187.68|185.58|187.64|185.54|187.69|185.59|187.63|185.53|7
1654487060000|2022-06-06 03:44:20|187.65|185.55|187.57|185.47|187.65|185.55|187.52|185.42|11
1654487070000|2022-06-06 03:44:30|187.56|185.46|187.6|185.5|187.6|185.5|187.55|185.45|14
1654487080000|2022-06-06 03:44:40|187.58|185.48|187.57|185.47|187.59|185.49|187.54|185.44|11
1654487090000|2022-06-06 03:44:50|187.6|185.5|187.57|185.47|187.6|185.5|187.57|185.47|6
1654487100000|2022-06-06 03:45:00|187.58|185.48|187.54|185.44|187.58|185.48|187.54|185.44|4
1654487110000|2022-06-06 03:45:10|187.56|185.46|187.6|185.5|187.6|185.5|187.53|185.43|7
1654487120000|2022-06-06 03:45:20|187.59|185.49|187.58|185.48|187.61|185.51|187.57|185.47|10
1654487130000|2022-06-06 03:45:30|187.57|185.47|187.56|185.46|187.57|185.47|187.51|185.41|12
1654487140000|2022-06-06 03:45:40|187.55|185.45|187.55|185.45|187.56|185.46|187.54|185.44|4
1654487150000|2022-06-06 03:45:50|187.54|185.44|187.53|185.43|187.63|185.53|187.52|185.42|17
1654487160000|2022-06-06 03:46:00|187.55|185.45|187.58|185.48|187.65|185.55|187.55|185.45|14
1654487170000|2022-06-06 03:46:10|187.59|185.49|187.69|185.59|187.69|185.59|187.57|185.47|16
1654487180000|2022-06-06 03:46:20|187.68|185.58|187.68|185.58|187.7|185.6|187.66|185.56|17
1654487190000|2022-06-06 03:46:30|187.67|185.57|187.67|185.57|187.71|185.61|187.65|185.55|23
1654487200000|2022-06-06 03:46:40|187.68|185.58|187.69|185.59|187.69|185.59|187.68|185.58|2
1654487210000|2022-06-06 03:46:50|187.7|185.6|187.68|185.58|187.7|185.6|187.67|185.57|4
1654487220000|2022-06-06 03:47:00|187.66|185.56|187.67|185.57|187.68|185.58|187.65|185.55|5
1654487230000|2022-06-06 03:47:10|187.66|185.56|187.68|185.58|187.74|185.64|187.65|185.55|14
1654487240000|2022-06-06 03:47:20|187.69|185.59|187.67|185.57|187.7|185.6|187.63|185.53|14
1654487250000|2022-06-06 03:47:30|187.66|185.56|187.93|185.83|187.94|185.84|187.66|185.56|23
1654487260000|2022-06-06 03:47:40|187.9|185.8|188.04|185.94|188.04|185.94|187.86|185.76|14
1654487270000|2022-06-06 03:47:50|188.07|185.97|188.03|185.93|188.32|186.22|188|185.9|30
1654487280000|2022-06-06 03:48:00|188.01|185.91|187.97|185.87|188.08|185.98|187.96|185.86|21
1654487290000|2022-06-06 03:48:10|187.98|185.88|187.98|185.88|188|185.9|187.95|185.85|8
1654487300000|2022-06-06 03:48:20|187.97|185.87|187.93|185.83|188|185.9|187.93|185.83|14
1654487310000|2022-06-06 03:48:30|187.95|185.85|187.89|185.79|187.95|185.85|187.89|185.79|7
1654487320000|2022-06-06 03:48:40|187.9|185.8|187.88|185.78|187.9|185.8|187.88|185.78|7
1654487330000|2022-06-06 03:48:50|187.87|185.77|187.85|185.75|187.87|185.77|187.85|185.75|2
1654487340000|2022-06-06 03:49:00|187.84|185.74|187.58|185.48|187.85|185.75|187.58|185.48|8
1654487350000|2022-06-06 03:49:10|187.57|185.47|187.47|185.37|187.57|185.47|187.46|185.36|16
1654487360000|2022-06-06 03:49:20|187.46|185.36|187.4|185.3|187.46|185.36|187.4|185.3|10
1654487370000|2022-06-06 03:49:30|187.39|185.29|187.38|185.28|187.41|185.31|187.38|185.28|9
1654487380000|2022-06-06 03:49:40|187.36|185.26|187.19|185.09|187.48|185.38|187.16|185.06|27
1654487390000|2022-06-06 03:49:50|187.24|185.14|187.37|185.27|187.38|185.28|187.24|185.14|15
1654487400000|2022-06-06 03:50:00|187.36|185.26|187.48|185.38|187.48|185.38|187.36|185.26|11
1654487410000|2022-06-06 03:50:10|187.51|185.41|187.74|185.64|187.75|185.65|187.51|185.41|16
1654487420000|2022-06-06 03:50:20|187.71|185.61|187.6|185.5|187.75|185.65|187.57|185.47|25
1654487430000|2022-06-06 03:50:30|187.59|185.49|187.56|185.46|187.59|185.49|187.56|185.46|5
1654487440000|2022-06-06 03:50:40|187.57|185.47|187.63|185.53|187.64|185.54|187.57|185.47|8
1654487450000|2022-06-06 03:50:50|187.62|185.52|187.57|185.47|187.62|185.52|187.54|185.44|17
1654487460000|2022-06-06 03:51:00|187.56|185.46|187.71|185.61|187.74|185.64|187.56|185.46|19
1654487470000|2022-06-06 03:51:10|187.73|185.63|187.74|185.64|187.77|185.67|187.65|185.55|27
1654487480000|2022-06-06 03:51:20|187.75|185.65|187.67|185.57|187.9|185.8|187.67|185.57|19
1654487490000|2022-06-06 03:51:30|187.68|185.58|187.74|185.64|187.74|185.64|187.67|185.57|25
1654487500000|2022-06-06 03:51:40|187.73|185.63|187.74|185.64|187.76|185.66|187.7|185.6|14
1654487510000|2022-06-06 03:51:50|187.73|185.63|187.71|185.61|187.74|185.64|187.67|185.57|11
1654487520000|2022-06-06 03:52:00|187.7|185.6|187.66|185.56|187.7|185.6|187.65|185.55|6
1654487530000|2022-06-06 03:52:10|187.65|185.55|187.71|185.61|187.74|185.64|187.64|185.54|11
1654487540000|2022-06-06 03:52:20|187.68|185.58|187.67|185.57|187.69|185.59|187.65|185.55|12
1654487550000|2022-06-06 03:52:30|187.68|185.58|187.66|185.56|187.68|185.58|187.66|185.56|3
1654487560000|2022-06-06 03:52:40|187.65|185.55|187.66|185.56|187.66|185.56|187.65|185.55|2
1654487570000|2022-06-06 03:52:50|187.67|185.57|187.71|185.61|187.71|185.61|187.66|185.56|5
1654487580000|2022-06-06 03:53:00|187.7|185.6|187.67|185.57|187.7|185.6|187.66|185.56|12
1654487590000|2022-06-06 03:53:10|187.69|185.59|187.67|185.57|187.69|185.59|187.63|185.53|14
1654487600000|2022-06-06 03:53:20|187.66|185.56|187.65|185.55|187.67|185.57|187.65|185.55|10
1654487610000|2022-06-06 03:53:30|187.66|185.56|187.78|185.68|187.85|185.75|187.66|185.56|19
1654487620000|2022-06-06 03:53:40|187.77|185.67|187.76|185.66|187.78|185.68|187.74|185.64|11
1654487630000|2022-06-06 03:53:50|187.75|185.65|187.7|185.6|187.75|185.65|187.68|185.58|11
1654487640000|2022-06-06 03:54:00|187.71|185.61|187.77|185.67|187.82|185.72|187.71|185.61|12
1654487650000|2022-06-06 03:54:10|187.76|185.66|187.73|185.63|187.76|185.66|187.73|185.63|4
1654487660000|2022-06-06 03:54:20|187.72|185.62|187.68|185.58|187.72|185.62|187.68|185.58|3
1654487670000|2022-06-06 03:54:30|187.69|185.59|187.69|185.59|187.69|185.59|187.68|185.58|3
1654487680000|2022-06-06 03:54:40|187.68|185.58|187.67|185.57|187.68|185.58|187.67|185.57|4
1654487690000|2022-06-06 03:54:50|187.68|185.58|187.67|185.57|187.69|185.59|187.66|185.56|6
1654487700000|2022-06-06 03:55:00|187.66|185.56|187.68|185.58|187.68|185.58|187.65|185.55|9
1654487710000|2022-06-06 03:55:10|187.67|185.57|187.66|185.56|187.67|185.57|187.65|185.55|6
1654487720000|2022-06-06 03:55:20|187.68|185.58|187.7|185.6|187.7|185.6|187.68|185.58|8
1654487730000|2022-06-06 03:55:30|187.71|185.61|187.77|185.67|187.78|185.68|187.71|185.61|6
1654487740000|2022-06-06 03:55:40|187.76|185.66|187.76|185.66|187.76|185.66|187.75|185.65|3
1654487750000|2022-06-06 03:55:50|187.77|185.67|187.75|185.65|187.77|185.67|187.73|185.63|5
1654487760000|2022-06-06 03:56:00|187.73|185.63|187.73|185.63|187.73|185.63|187.73|185.63|1
1654487770000|2022-06-06 03:56:10|187.75|185.65|187.75|185.65|187.75|185.65|187.73|185.63|5
1654487780000|2022-06-06 03:56:20|187.74|185.64|187.86|185.76|187.86|185.76|187.67|185.57|20
1654487790000|2022-06-06 03:56:30|187.99|185.89|187.88|185.78|187.99|185.89|187.88|185.78|22
1654487800000|2022-06-06 03:56:40|187.87|185.77|187.86|185.76|187.89|185.79|187.86|185.76|4
1654487810000|2022-06-06 03:56:50|187.85|185.75|187.77|185.67|187.85|185.75|187.77|185.67|4
1654487820000|2022-06-06 03:57:00|187.8|185.7|187.77|185.67|187.8|185.7|187.76|185.66|5
1654487830000|2022-06-06 03:57:10|187.76|185.66|187.78|185.68|187.78|185.68|187.76|185.66|7
1654487840000|2022-06-06 03:57:20|187.77|185.67|187.77|185.67|187.77|185.67|187.76|185.66|3
1654487860000|2022-06-06 03:57:40|187.76|185.66|187.77|185.67|187.77|185.67|187.76|185.66|2
1654487870000|2022-06-06 03:57:50|187.76|185.66|187.77|185.67|187.77|185.67|187.75|185.65|3
1654487880000|2022-06-06 03:58:00|187.78|185.68|187.77|185.67|187.78|185.68|187.76|185.66|4
1654487890000|2022-06-06 03:58:10|187.78|185.68|187.77|185.67|187.78|185.68|187.77|185.67|2
1654487900000|2022-06-06 03:58:20|187.78|185.68|187.87|185.77|187.9|185.8|187.78|185.68|16
1654487910000|2022-06-06 03:58:30|187.86|185.76|187.9|185.8|187.9|185.8|187.84|185.74|9
1654487920000|2022-06-06 03:58:40|187.89|185.79|187.96|185.86|188.1|186|187.87|185.77|21
1654487930000|2022-06-06 03:58:50|187.95|185.85|187.94|185.84|187.98|185.88|187.9|185.8|17
1654487940000|2022-06-06 03:59:00|187.95|185.85|188.13|186.03|188.14|186.04|187.95|185.85|13
1654487950000|2022-06-06 03:59:10|188.12|186.02|188.05|185.95|188.13|186.03|188.04|185.94|11
1654487960000|2022-06-06 03:59:20|188.07|185.97|188.06|185.96|188.07|185.97|188.03|185.93|15
1654487970000|2022-06-06 03:59:30|188.05|185.95|188.04|185.94|188.05|185.95|188.03|185.93|4
1654487980000|2022-06-06 03:59:40|188.05|185.95|188.08|185.98|188.14|186.04|188.05|185.95|9
1654487990000|2022-06-06 03:59:50|188.11|186.01|188.13|186.03|188.14|186.04|188.1|186|11
1654488000000|2022-06-06 04:00:00|188.14|186.04|188.21|186.11|188.21|186.11|188.14|186.04|8
1654488010000|2022-06-06 04:00:10|188.22|186.12|188.23|186.13|188.24|186.14|188.22|186.12|7
1654488020000|2022-06-06 04:00:20|188.14|186.04|188.23|186.13|188.23|186.13|188.13|186.03|16
1654488030000|2022-06-06 04:00:30|188.26|186.16|188.21|186.11|188.26|186.16|188.15|186.05|23
1654488040000|2022-06-06 04:00:40|188.18|186.08|188.2|186.1|188.25|186.15|188.17|186.07|15
1654488050000|2022-06-06 04:00:50|188.21|186.11|188.1|186|188.25|186.15|188.1|186|21
1654488060000|2022-06-06 04:01:00|188.11|186.01|188.15|186.05|188.18|186.08|188.06|185.96|23
1654488070000|2022-06-06 04:01:10|188.14|186.04|188.1|186|188.16|186.06|188.1|186|14
1654488080000|2022-06-06 04:01:20|188.11|186.01|188.19|186.09|188.2|186.1|188.11|186.01|15
1654488090000|2022-06-06 04:01:30|188.23|186.13|188.27|186.17|188.27|186.17|188.19|186.09|9
1654488100000|2022-06-06 04:01:40|188.25|186.15|188.2|186.1|188.25|186.15|188.19|186.09|11
1654488110000|2022-06-06 04:01:50|188.21|186.11|188.27|186.17|188.29|186.19|188.2|186.1|18
1654488120000|2022-06-06 04:02:00|188.23|186.13|188.23|186.13|188.25|186.15|188.23|186.13|4
1654488130000|2022-06-06 04:02:10|188.22|186.12|188.24|186.14|188.24|186.14|188.2|186.1|10
1654488140000|2022-06-06 04:02:20|188.22|186.12|188.23|186.13|188.23|186.13|188.21|186.11|5
1654488150000|2022-06-06 04:02:30|188.22|186.12|188.15|186.05|188.22|186.12|188.15|186.05|4
1654488160000|2022-06-06 04:02:40|188.17|186.07|188.13|186.03|188.17|186.07|188.13|186.03|13
1654488170000|2022-06-06 04:02:50|188.16|186.06|188.15|186.05|188.16|186.06|188.15|186.05|2
1654488180000|2022-06-06 04:03:00|188.09|185.99|188.17|186.07|188.2|186.1|188.07|185.97|8
1654488190000|2022-06-06 04:03:10|188.18|186.08|188.33|186.23|188.35|186.25|188.17|186.07|15
1654488200000|2022-06-06 04:03:20|188.34|186.24|188.36|186.26|188.36|186.26|188.31|186.21|6
1654488210000|2022-06-06 04:03:30|188.38|186.28|188.39|186.29|188.42|186.32|188.36|186.26|11
1654488220000|2022-06-06 04:03:40|188.44|186.34|188.59|186.49|188.62|186.52|188.44|186.34|19
1654488230000|2022-06-06 04:03:50|188.63|186.53|188.63|186.53|188.68|186.58|188.61|186.51|15
1654488240000|2022-06-06 04:04:00|188.65|186.55|188.86|186.76|188.86|186.76|188.63|186.53|23
1654488250000|2022-06-06 04:04:10|188.87|186.77|188.81|186.71|188.87|186.77|188.81|186.71|15
1654488260000|2022-06-06 04:04:20|188.82|186.72|188.84|186.74|188.92|186.82|188.81|186.71|22
1654488270000|2022-06-06 04:04:30|188.82|186.72|188.86|186.76|188.9|186.8|188.82|186.72|17
1654488280000|2022-06-06 04:04:40|188.85|186.75|188.83|186.73|188.86|186.76|188.82|186.72|13
1654488290000|2022-06-06 04:04:50|188.84|186.74|188.82|186.72|188.84|186.74|188.79|186.69|15
1654488300000|2022-06-06 04:05:00|188.81|186.71|188.9|186.8|188.93|186.83|188.81|186.71|21
1654488310000|2022-06-06 04:05:10|188.89|186.79|188.85|186.75|188.9|186.8|188.84|186.74|12
1654488320000|2022-06-06 04:05:20|188.83|186.73|188.78|186.68|188.86|186.76|188.77|186.67|14
1654488330000|2022-06-06 04:05:30|188.71|186.61|188.69|186.59|188.74|186.64|188.69|186.59|15
1654488340000|2022-06-06 04:05:40|188.72|186.62|188.71|186.61|188.72|186.62|188.69|186.59|9
1654488350000|2022-06-06 04:05:50|188.72|186.62|188.73|186.63|188.78|186.68|188.71|186.61|14
1654488360000|2022-06-06 04:06:00|188.74|186.64|188.72|186.62|188.74|186.64|188.7|186.6|9
1654488370000|2022-06-06 04:06:10|188.73|186.63|188.6|186.5|188.73|186.63|188.6|186.5|14
1654488380000|2022-06-06 04:06:20|188.58|186.48|188.58|186.48|188.59|186.49|188.56|186.46|8
1654488390000|2022-06-06 04:06:30|188.56|186.46|188.5|186.4|188.57|186.47|188.5|186.4|12
1654488400000|2022-06-06 04:06:40|188.51|186.41|188.5|186.4|188.56|186.46|188.5|186.4|10
1654488410000|2022-06-06 04:06:50|188.51|186.41|188.25|186.15|188.51|186.41|188.25|186.15|17
1654488420000|2022-06-06 04:07:00|188.27|186.17|188.38|186.28|188.38|186.28|188.27|186.17|15
1654488430000|2022-06-06 04:07:10|188.36|186.26|188.34|186.24|188.39|186.29|188.33|186.23|16
1654488440000|2022-06-06 04:07:20|188.35|186.25|188.35|186.25|188.36|186.26|188.34|186.24|13
1654488450000|2022-06-06 04:07:30|188.34|186.24|188.36|186.26|188.41|186.31|188.34|186.24|19
1654488460000|2022-06-06 04:07:40|188.37|186.27|188.49|186.39|188.49|186.39|188.35|186.25|12
1654488470000|2022-06-06 04:07:50|188.47|186.37|188.45|186.35|188.48|186.38|188.45|186.35|11
1654488480000|2022-06-06 04:08:00|188.46|186.36|188.43|186.33|188.46|186.36|188.42|186.32|9
1654488490000|2022-06-06 04:08:10|188.44|186.34|188.46|186.36|188.47|186.37|188.42|186.32|8
1654488500000|2022-06-06 04:08:20|188.44|186.34|188.47|186.37|188.47|186.37|188.41|186.31|7
1654488510000|2022-06-06 04:08:30|188.46|186.36|188.4|186.3|188.46|186.36|188.4|186.3|5
1654488520000|2022-06-06 04:08:40|188.39|186.29|188.34|186.24|188.4|186.3|188.34|186.24|13
1654488530000|2022-06-06 04:08:50|188.33|186.23|188.36|186.26|188.36|186.26|188.33|186.23|12
1654488540000|2022-06-06 04:09:00|188.38|186.28|188.4|186.3|188.44|186.34|188.38|186.28|5
1654488550000|2022-06-06 04:09:10|188.39|186.29|188.5|186.4|188.51|186.41|188.39|186.29|7
1654488560000|2022-06-06 04:09:20|188.52|186.42|188.54|186.44|188.55|186.45|188.52|186.42|7
1654488570000|2022-06-06 04:09:30|188.53|186.43|188.53|186.43|188.54|186.44|188.52|186.42|13
1654488580000|2022-06-06 04:09:40|188.52|186.42|188.58|186.48|188.61|186.51|188.52|186.42|19
1654488590000|2022-06-06 04:09:50|188.59|186.49|188.61|186.51|188.62|186.52|188.58|186.48|11
1654488600000|2022-06-06 04:10:00|188.59|186.49|188.56|186.46|188.59|186.49|188.56|186.46|8
1654488610000|2022-06-06 04:10:10|188.57|186.47|188.62|186.52|188.62|186.52|188.57|186.47|11
1654488620000|2022-06-06 04:10:20|188.6|186.5|188.69|186.59|188.69|186.59|188.6|186.5|8
1654488630000|2022-06-06 04:10:30|188.68|186.58|188.67|186.57|188.68|186.58|188.63|186.53|8
1654488640000|2022-06-06 04:10:40|188.69|186.59|188.68|186.58|188.69|186.59|188.66|186.56|6
1654488650000|2022-06-06 04:10:50|188.67|186.57|188.69|186.59|188.69|186.59|188.67|186.57|3
1654488660000|2022-06-06 04:11:00|188.67|186.57|188.78|186.68|188.78|186.68|188.67|186.57|5
1654488670000|2022-06-06 04:11:10|188.79|186.69|188.78|186.68|188.79|186.69|188.77|186.67|4
1654488680000|2022-06-06 04:11:20|188.77|186.67|188.89|186.79|188.89|186.79|188.77|186.67|8
1654488690000|2022-06-06 04:11:30|188.85|186.75|188.86|186.76|188.88|186.78|188.85|186.75|14
1654488700000|2022-06-06 04:11:40|188.85|186.75|188.9|186.8|188.9|186.8|188.85|186.75|5
1654488740000|2022-06-06 04:12:20|188.86|186.76|188.88|186.78|188.9|186.8|188.79|186.69|11
1654488750000|2022-06-06 04:12:30|188.89|186.79|188.87|186.77|188.89|186.79|188.85|186.75|10
1654488760000|2022-06-06 04:12:40|188.86|186.76|188.82|186.72|188.86|186.76|188.82|186.72|6
1654488770000|2022-06-06 04:12:50|188.83|186.73|188.87|186.77|188.88|186.78|188.83|186.73|6
1654488780000|2022-06-06 04:13:00|188.88|186.78|188.9|186.8|188.92|186.82|188.86|186.76|9
1654488790000|2022-06-06 04:13:10|188.91|186.81|188.92|186.82|188.92|186.82|188.9|186.8|7
1654488800000|2022-06-06 04:13:20|188.93|186.83|188.94|186.84|188.95|186.85|188.9|186.8|10
1654488810000|2022-06-06 04:13:30|188.93|186.83|188.94|186.84|188.95|186.85|188.93|186.83|4
1654488820000|2022-06-06 04:13:40|188.95|186.85|188.94|186.84|188.95|186.85|188.94|186.84|2
1654488830000|2022-06-06 04:13:50|188.93|186.83|188.91|186.81|188.93|186.83|188.86|186.76|9
1654488840000|2022-06-06 04:14:00|188.9|186.8|188.9|186.8|188.9|186.8|188.89|186.79|3
1654488850000|2022-06-06 04:14:10|188.91|186.81|188.95|186.85|189.04|186.94|188.9|186.8|12
1654488860000|2022-06-06 04:14:20|188.94|186.84|188.94|186.84|188.97|186.87|188.94|186.84|10
1654488870000|2022-06-06 04:14:30|188.95|186.85|188.94|186.84|188.95|186.85|188.94|186.84|4
1654488880000|2022-06-06 04:14:40|188.95|186.85|188.95|186.85|188.97|186.87|188.94|186.84|7
1654488890000|2022-06-06 04:14:50|188.94|186.84|188.97|186.87|188.97|186.87|188.93|186.83|9
1654488900000|2022-06-06 04:15:00|188.98|186.88|189.05|186.95|189.06|186.96|188.97|186.87|16
1654488910000|2022-06-06 04:15:10|189.04|186.94|189.14|187.04|189.14|187.04|189.03|186.93|10
1654488920000|2022-06-06 04:15:20|189.15|187.05|189.12|187.02|189.15|187.05|189.1|187|11
1654488930000|2022-06-06 04:15:30|189.09|186.99|189.12|187.02|189.13|187.03|189.09|186.99|4
1654488940000|2022-06-06 04:15:40|189.11|187.01|189.08|186.98|189.11|187.01|189.07|186.97|15
1654488950000|2022-06-06 04:15:50|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|8
1654488960000|2022-06-06 04:16:00|189.07|186.97|189.08|186.98|189.1|187|189.07|186.97|15
1654488970000|2022-06-06 04:16:10|189.09|186.99|189.09|186.99|189.12|187.02|189.08|186.98|9
1654488980000|2022-06-06 04:16:20|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|4
1654488990000|2022-06-06 04:16:30|189.09|186.99|189.05|186.95|189.09|186.99|189.02|186.92|11
1654489000000|2022-06-06 04:16:40|189.04|186.94|189.05|186.95|189.07|186.97|189.04|186.94|8
1654489010000|2022-06-06 04:16:50|189.06|186.96|189.04|186.94|189.06|186.96|189.02|186.92|16
1654489020000|2022-06-06 04:17:00|189.06|186.96|189.04|186.94|189.07|186.97|189.04|186.94|11
1654489030000|2022-06-06 04:17:10|189.05|186.95|189.03|186.93|189.06|186.96|189.01|186.91|11
1654489040000|2022-06-06 04:17:20|189.02|186.92|188.97|186.87|189.04|186.94|188.95|186.85|19
1654489050000|2022-06-06 04:17:30|188.98|186.88|188.97|186.87|188.99|186.89|188.94|186.84|7
1654489060000|2022-06-06 04:17:40|188.96|186.86|188.97|186.87|188.98|186.88|188.94|186.84|10
1654489070000|2022-06-06 04:17:50|189.03|186.93|188.98|186.88|189.03|186.93|188.97|186.87|10
1654489080000|2022-06-06 04:18:00|188.99|186.89|188.98|186.88|188.99|186.89|188.96|186.86|3
1654489090000|2022-06-06 04:18:10|188.97|186.87|188.94|186.84|188.99|186.89|188.93|186.83|9
1654489100000|2022-06-06 04:18:20|188.95|186.85|188.97|186.87|188.98|186.88|188.94|186.84|8
1654489110000|2022-06-06 04:18:30|188.96|186.86|188.88|186.78|188.96|186.86|188.88|186.78|8
1654489120000|2022-06-06 04:18:40|188.89|186.79|188.88|186.78|188.89|186.79|188.87|186.77|8
1654489130000|2022-06-06 04:18:50|188.87|186.77|188.87|186.77|188.88|186.78|188.87|186.77|5
1654489140000|2022-06-06 04:19:00|188.85|186.75|188.77|186.67|188.88|186.78|188.77|186.67|9
1654489150000|2022-06-06 04:19:10|188.78|186.68|188.59|186.49|188.78|186.68|188.58|186.48|12
1654489160000|2022-06-06 04:19:20|188.61|186.51|188.65|186.55|188.65|186.55|188.61|186.51|4
1654489170000|2022-06-06 04:19:30|188.64|186.54|188.51|186.41|188.64|186.54|188.5|186.4|6
1654489180000|2022-06-06 04:19:40|188.5|186.4|188.48|186.38|188.52|186.42|188.48|186.38|5
1654489190000|2022-06-06 04:19:50|188.46|186.36|188.42|186.32|188.46|186.36|188.42|186.32|5
1654489200000|2022-06-06 04:20:00|188.36|186.26|188.43|186.33|188.43|186.33|188.28|186.18|10
1654489210000|2022-06-06 04:20:10|188.52|186.42|188.43|186.33|188.55|186.45|188.42|186.32|14
1654489220000|2022-06-06 04:20:20|188.46|186.36|188.46|186.36|188.47|186.37|188.43|186.33|13
1654489230000|2022-06-06 04:20:30|188.43|186.33|188.31|186.21|188.47|186.37|188.28|186.18|28
1654489240000|2022-06-06 04:20:40|188.3|186.2|188.31|186.21|188.33|186.23|188.29|186.19|15
1654489250000|2022-06-06 04:20:50|188.3|186.2|188.34|186.24|188.35|186.25|188.3|186.2|8
1654489260000|2022-06-06 04:21:00|188.32|186.22|188.25|186.15|188.37|186.27|188.22|186.12|15
1654489270000|2022-06-06 04:21:10|188.26|186.16|188.26|186.16|188.28|186.18|188.25|186.15|15
1654489280000|2022-06-06 04:21:20|188.27|186.17|188.27|186.17|188.3|186.2|188.26|186.16|11
1654489290000|2022-06-06 04:21:30|188.28|186.18|188.28|186.18|188.29|186.19|188.28|186.18|5
1654489300000|2022-06-06 04:21:40|188.29|186.19|188.25|186.15|188.29|186.19|188.25|186.15|6
1654489310000|2022-06-06 04:21:50|188.22|186.12|188.17|186.07|188.22|186.12|188.15|186.05|10
1654489320000|2022-06-06 04:22:00|188.16|186.06|188.17|186.07|188.19|186.09|188.16|186.06|8
1654489330000|2022-06-06 04:22:10|188.18|186.08|188.19|186.09|188.2|186.1|188.17|186.07|7
1654489340000|2022-06-06 04:22:20|188.18|186.08|188.18|186.08|188.19|186.09|188.17|186.07|10
1654489350000|2022-06-06 04:22:30|188.19|186.09|188.19|186.09|188.2|186.1|188.16|186.06|9
1654489360000|2022-06-06 04:22:40|188.2|186.1|188.2|186.1|188.2|186.1|188.2|186.1|1
1654489370000|2022-06-06 04:22:50|188.19|186.09|188.19|186.09|188.2|186.1|188.18|186.08|7
1654489380000|2022-06-06 04:23:00|188.2|186.1|188.17|186.07|188.2|186.1|188.17|186.07|3
1654489390000|2022-06-06 04:23:10|188.18|186.08|188.22|186.12|188.23|186.13|188.18|186.08|5
1654489400000|2022-06-06 04:23:20|188.23|186.13|188.23|186.13|188.23|186.13|188.23|186.13|1
1654489410000|2022-06-06 04:23:30|188.22|186.12|188.22|186.12|188.23|186.13|188.21|186.11|4
1654489420000|2022-06-06 04:23:40|188.23|186.13|188.23|186.13|188.24|186.14|188.23|186.13|3
1654489440000|2022-06-06 04:24:00|188.24|186.14|188.23|186.13|188.24|186.14|188.23|186.13|2
1654489450000|2022-06-06 04:24:10|188.24|186.14|188.28|186.18|188.29|186.19|188.24|186.14|10
1654489460000|2022-06-06 04:24:20|188.3|186.2|188.45|186.35|188.46|186.36|188.3|186.2|18
1654489470000|2022-06-06 04:24:30|188.44|186.34|188.42|186.32|188.45|186.35|188.4|186.3|7
1654489480000|2022-06-06 04:24:40|188.4|186.3|188.33|186.23|188.41|186.31|188.31|186.21|13
1654489490000|2022-06-06 04:24:50|188.36|186.26|188.4|186.3|188.42|186.32|188.36|186.26|7
1654489500000|2022-06-06 04:25:00|188.38|186.28|188.41|186.31|188.42|186.32|188.38|186.28|6
1654489510000|2022-06-06 04:25:10|188.4|186.3|188.5|186.4|188.5|186.4|188.4|186.3|6
1654489520000|2022-06-06 04:25:20|188.49|186.39|188.5|186.4|188.5|186.4|188.48|186.38|6
1654489530000|2022-06-06 04:25:30|188.49|186.39|188.58|186.48|188.58|186.48|188.47|186.37|9
1654489540000|2022-06-06 04:25:40|188.57|186.47|188.57|186.47|188.57|186.47|188.57|186.47|1
1654489550000|2022-06-06 04:25:50|188.58|186.48|188.57|186.47|188.58|186.48|188.57|186.47|2
1654489560000|2022-06-06 04:26:00|188.5|186.4|188.57|186.47|188.57|186.47|188.47|186.37|6
1654489570000|2022-06-06 04:26:10|188.56|186.46|188.5|186.4|188.56|186.46|188.48|186.38|12
1654489580000|2022-06-06 04:26:20|188.51|186.41|188.57|186.47|188.58|186.48|188.49|186.39|8
1654489590000|2022-06-06 04:26:30|188.52|186.42|188.52|186.42|188.52|186.42|188.52|186.42|1
1654489600000|2022-06-06 04:26:40|188.53|186.43|188.58|186.48|188.58|186.48|188.53|186.43|5
1654489610000|2022-06-06 04:26:50|188.57|186.47|188.57|186.47|188.59|186.49|188.57|186.47|5
1654489620000|2022-06-06 04:27:00|188.58|186.48|188.79|186.69|188.79|186.69|188.58|186.48|12
1654489630000|2022-06-06 04:27:10|188.76|186.66|188.7|186.6|188.78|186.68|188.66|186.56|11
1654489640000|2022-06-06 04:27:20|188.68|186.58|188.69|186.59|188.7|186.6|188.67|186.57|5
1654489650000|2022-06-06 04:27:30|188.68|186.58|188.66|186.56|188.68|186.58|188.66|186.56|3
1654489660000|2022-06-06 04:27:40|188.7|186.6|188.6|186.5|188.7|186.6|188.58|186.48|11
1654489670000|2022-06-06 04:27:50|188.61|186.51|188.64|186.54|188.64|186.54|188.6|186.5|4
1654489680000|2022-06-06 04:28:00|188.63|186.53|188.65|186.55|188.67|186.57|188.62|186.52|9
1654489690000|2022-06-06 04:28:10|188.64|186.54|188.63|186.53|188.65|186.55|188.63|186.53|7
1654489700000|2022-06-06 04:28:20|188.65|186.55|188.59|186.49|188.65|186.55|188.59|186.49|4
1654489710000|2022-06-06 04:28:30|188.58|186.48|188.6|186.5|188.62|186.52|188.58|186.48|6
1654489720000|2022-06-06 04:28:40|188.59|186.49|188.58|186.48|188.61|186.51|188.58|186.48|5
1654489730000|2022-06-06 04:28:50|188.57|186.47|188.54|186.44|188.59|186.49|188.54|186.44|7
1654489740000|2022-06-06 04:29:00|188.55|186.45|188.59|186.49|188.59|186.49|188.54|186.44|6
1654489750000|2022-06-06 04:29:10|188.6|186.5|188.64|186.54|188.66|186.56|188.59|186.49|13
1654489760000|2022-06-06 04:29:20|188.65|186.55|188.65|186.55|188.65|186.55|188.64|186.54|9
1654489770000|2022-06-06 04:29:30|188.69|186.59|188.65|186.55|188.69|186.59|188.65|186.55|3
1654489800000|2022-06-06 04:30:00|188.64|186.54|188.66|186.56|188.69|186.59|188.64|186.54|6
1654489810000|2022-06-06 04:30:10|188.65|186.55|188.68|186.58|188.73|186.63|188.65|186.55|18
1654489820000|2022-06-06 04:30:20|188.69|186.59|188.73|186.63|188.74|186.64|188.69|186.59|17
1654489830000|2022-06-06 04:30:30|188.74|186.64|188.71|186.61|188.74|186.64|188.68|186.58|15
1654489840000|2022-06-06 04:30:40|188.7|186.6|188.71|186.61|188.72|186.62|188.7|186.6|7
1654489850000|2022-06-06 04:30:50|188.7|186.6|188.71|186.61|188.72|186.62|188.7|186.6|6
1654489860000|2022-06-06 04:31:00|188.7|186.6|188.64|186.54|188.7|186.6|188.59|186.49|16
1654489870000|2022-06-06 04:31:10|188.61|186.51|188.63|186.53|188.65|186.55|188.61|186.51|16
1654489880000|2022-06-06 04:31:20|188.62|186.52|188.66|186.56|188.66|186.56|188.59|186.49|15
1654489890000|2022-06-06 04:31:30|188.64|186.54|188.6|186.5|188.65|186.55|188.6|186.5|18
1654489900000|2022-06-06 04:31:40|188.57|186.47|188.57|186.47|188.6|186.5|188.56|186.46|12
1654489910000|2022-06-06 04:31:50|188.56|186.46|188.56|186.46|188.56|186.46|188.56|186.46|1
1654489920000|2022-06-06 04:32:00|188.58|186.48|188.62|186.52|188.63|186.53|188.58|186.48|5
1654489930000|2022-06-06 04:32:10|188.63|186.53|188.62|186.52|188.63|186.53|188.61|186.51|5
1654489950000|2022-06-06 04:32:30|188.61|186.51|188.61|186.51|188.61|186.51|188.61|186.51|1
1654489960000|2022-06-06 04:32:40|188.6|186.5|188.55|186.45|188.6|186.5|188.53|186.43|14
1654489970000|2022-06-06 04:32:50|188.54|186.44|188.54|186.44|188.58|186.48|188.52|186.42|16
1654489980000|2022-06-06 04:33:00|188.53|186.43|188.55|186.45|188.58|186.48|188.52|186.42|12
1654489990000|2022-06-06 04:33:10|188.54|186.44|188.55|186.45|188.55|186.45|188.53|186.43|6
1654490000000|2022-06-06 04:33:20|188.56|186.46|188.55|186.45|188.58|186.48|188.55|186.45|6
1654490010000|2022-06-06 04:33:30|188.54|186.44|188.56|186.46|188.56|186.46|188.53|186.43|6
1654490020000|2022-06-06 04:33:40|188.53|186.43|188.55|186.45|188.55|186.45|188.53|186.43|3
1654490030000|2022-06-06 04:33:50|188.54|186.44|188.5|186.4|188.55|186.45|188.5|186.4|11
1654490040000|2022-06-06 04:34:00|188.48|186.38|188.48|186.38|188.51|186.41|188.46|186.36|18
1654490050000|2022-06-06 04:34:10|188.49|186.39|188.47|186.37|188.49|186.39|188.46|186.36|4
1654490060000|2022-06-06 04:34:20|188.48|186.38|188.5|186.4|188.52|186.42|188.46|186.36|16
1654490070000|2022-06-06 04:34:30|188.49|186.39|188.48|186.38|188.5|186.4|188.47|186.37|11
1654490080000|2022-06-06 04:34:40|188.47|186.37|188.43|186.33|188.47|186.37|188.4|186.3|14
1654490090000|2022-06-06 04:34:50|188.44|186.34|188.51|186.41|188.51|186.41|188.41|186.31|7
1654490100000|2022-06-06 04:35:00|188.52|186.42|188.51|186.41|188.53|186.43|188.51|186.41|5
1654490110000|2022-06-06 04:35:10|188.52|186.42|188.51|186.41|188.52|186.42|188.49|186.39|9
1654490120000|2022-06-06 04:35:20|188.49|186.39|188.49|186.39|188.51|186.41|188.45|186.35|14
1654490130000|2022-06-06 04:35:30|188.51|186.41|188.45|186.35|188.55|186.45|188.44|186.34|17
1654490140000|2022-06-06 04:35:40|188.46|186.36|188.46|186.36|188.46|186.36|188.44|186.34|5
1654490150000|2022-06-06 04:35:50|188.45|186.35|188.47|186.37|188.47|186.37|188.43|186.33|14
1654490160000|2022-06-06 04:36:00|188.46|186.36|188.47|186.37|188.47|186.37|188.44|186.34|12
1654490170000|2022-06-06 04:36:10|188.46|186.36|188.43|186.33|188.46|186.36|188.42|186.32|7
1654490180000|2022-06-06 04:36:20|188.44|186.34|188.43|186.33|188.44|186.34|188.43|186.33|2
1654490190000|2022-06-06 04:36:30|188.44|186.34|188.44|186.34|188.44|186.34|188.44|186.34|1
1654490200000|2022-06-06 04:36:40|188.45|186.35|188.45|186.35|188.46|186.36|188.45|186.35|3
1654490210000|2022-06-06 04:36:50|188.46|186.36|188.66|186.56|188.66|186.56|188.44|186.34|7
1654490220000|2022-06-06 04:37:00|188.64|186.54|188.72|186.62|188.73|186.63|188.64|186.54|12
1654490240000|2022-06-06 04:37:20|188.71|186.61|188.7|186.6|188.73|186.63|188.7|186.6|7
1654490250000|2022-06-06 04:37:30|188.71|186.61|188.72|186.62|188.72|186.62|188.71|186.61|2
1654490260000|2022-06-06 04:37:40|188.71|186.61|188.66|186.56|188.72|186.62|188.62|186.52|8
1654490270000|2022-06-06 04:37:50|188.64|186.54|188.67|186.57|188.69|186.59|188.64|186.54|4
1654490280000|2022-06-06 04:38:00|188.68|186.58|188.69|186.59|188.69|186.59|188.68|186.58|2
1654490290000|2022-06-06 04:38:10|188.7|186.6|188.66|186.56|188.7|186.6|188.65|186.55|7
1654490300000|2022-06-06 04:38:20|188.67|186.57|188.69|186.59|188.7|186.6|188.67|186.57|10
1654490310000|2022-06-06 04:38:30|188.7|186.6|188.67|186.57|188.7|186.6|188.64|186.54|9
1654490320000|2022-06-06 04:38:40|188.66|186.56|188.66|186.56|188.69|186.59|188.66|186.56|8
1654490330000|2022-06-06 04:38:50|188.65|186.55|188.65|186.55|188.66|186.56|188.64|186.54|5
1654490340000|2022-06-06 04:39:00|188.67|186.57|188.67|186.57|188.7|186.6|188.67|186.57|6
1654490350000|2022-06-06 04:39:10|188.68|186.58|188.65|186.55|188.7|186.6|188.65|186.55|11
1654490360000|2022-06-06 04:39:20|188.66|186.56|188.69|186.59|188.69|186.59|188.66|186.56|7
1654490370000|2022-06-06 04:39:30|188.7|186.6|188.68|186.58|188.7|186.6|188.67|186.57|7
1654490380000|2022-06-06 04:39:40|188.69|186.59|188.68|186.58|188.69|186.59|188.67|186.57|4
1654490390000|2022-06-06 04:39:50|188.71|186.61|188.72|186.62|188.82|186.72|188.71|186.61|18
1654490400000|2022-06-06 04:40:00|188.73|186.63|188.68|186.58|188.74|186.64|188.65|186.55|12
1654490410000|2022-06-06 04:40:10|188.64|186.54|188.63|186.53|188.65|186.55|188.63|186.53|10
1654490420000|2022-06-06 04:40:20|188.64|186.54|188.64|186.54|188.66|186.56|188.64|186.54|6
1654490430000|2022-06-06 04:40:30|188.63|186.53|188.54|186.44|188.65|186.55|188.54|186.44|7
1654490440000|2022-06-06 04:40:40|188.53|186.43|188.55|186.45|188.55|186.45|188.53|186.43|4
1654490450000|2022-06-06 04:40:50|188.54|186.44|188.45|186.35|188.54|186.44|188.45|186.35|8
1654490460000|2022-06-06 04:41:00|188.43|186.33|188.47|186.37|188.47|186.37|188.25|186.15|11
1654490470000|2022-06-06 04:41:10|188.46|186.36|188.42|186.32|188.46|186.36|188.4|186.3|10
1654490480000|2022-06-06 04:41:20|188.43|186.33|188.42|186.32|188.44|186.34|188.4|186.3|9
1654490490000|2022-06-06 04:41:30|188.37|186.27|188.43|186.33|188.44|186.34|188.37|186.27|7
1654490500000|2022-06-06 04:41:40|188.42|186.32|188.42|186.32|188.42|186.32|188.42|186.32|1
1654490510000|2022-06-06 04:41:50|188.41|186.31|188.38|186.28|188.42|186.32|188.38|186.28|6
1654490520000|2022-06-06 04:42:00|188.4|186.3|188.41|186.31|188.42|186.32|188.39|186.29|11
1654490530000|2022-06-06 04:42:10|188.42|186.32|187.65|185.55|188.43|186.33|187.62|185.52|21
1654490540000|2022-06-06 04:42:20|187.68|185.58|187.66|185.56|187.69|185.59|187.66|185.56|10
1654490550000|2022-06-06 04:42:30|187.23|185.13|186.68|184.58|187.23|185.13|186.66|184.56|24
1654490560000|2022-06-06 04:42:40|186.7|184.6|185.2|183.1|186.71|184.61|185.2|183.1|34
1654490570000|2022-06-06 04:42:50|185.17|183.07|185.53|183.43|185.53|183.43|184.66|182.56|35
1654490580000|2022-06-06 04:43:00|185.54|183.44|186.22|184.12|186.31|184.21|185.54|183.44|31
1654490590000|2022-06-06 04:43:10|186.25|184.15|185.69|183.59|186.46|184.36|185.67|183.57|24
1654490600000|2022-06-06 04:43:20|185.67|183.57|186.23|184.13|186.23|184.13|185.65|183.55|24
1654490610000|2022-06-06 04:43:30|186.3|184.2|186.41|184.31|186.44|184.34|186.28|184.18|21
1654490620000|2022-06-06 04:43:40|186.42|184.32|186.39|184.29|186.42|184.32|186.38|184.28|14
1654490630000|2022-06-06 04:43:50|186.33|184.23|186.15|184.05|186.33|184.23|186.12|184.02|10
1654490640000|2022-06-06 04:44:00|186.13|184.03|186.37|184.27|186.37|184.27|186.13|184.03|18
1654490650000|2022-06-06 04:44:10|186.36|184.26|186.47|184.37|186.48|184.38|186.33|184.23|21
1654490660000|2022-06-06 04:44:20|186.49|184.39|186.38|184.28|186.54|184.44|186.37|184.27|21
1654490670000|2022-06-06 04:44:30|186.39|184.29|186.18|184.08|186.41|184.31|186.17|184.07|18
1654490680000|2022-06-06 04:44:40|186.2|184.1|186.25|184.15|186.26|184.16|186.18|184.08|16
1654490690000|2022-06-06 04:44:50|186.23|184.13|186.34|184.24|186.36|184.26|186.23|184.13|20
1654490700000|2022-06-06 04:45:00|186.35|184.25|186.13|184.03|186.37|184.27|186.11|184.01|16
1654490710000|2022-06-06 04:45:10|186.14|184.04|186.18|184.08|186.23|184.13|186.11|184.01|14
1654490720000|2022-06-06 04:45:20|186.16|184.06|186.16|184.06|186.16|184.06|186.16|184.06|1
1654490730000|2022-06-06 04:45:30|186.14|184.04|186.08|183.98|186.14|184.04|186.07|183.97|17
1654490740000|2022-06-06 04:45:40|186.07|183.97|185.96|183.86|186.07|183.97|185.95|183.85|17
1654490750000|2022-06-06 04:45:50|185.95|183.85|185.77|183.67|185.96|183.86|185.77|183.67|22
1654490760000|2022-06-06 04:46:00|185.74|183.64|185.9|183.8|185.91|183.81|185.69|183.59|14
1654490770000|2022-06-06 04:46:10|185.89|183.79|185.99|183.89|185.99|183.89|185.86|183.76|12
1654490780000|2022-06-06 04:46:20|186|183.9|186.06|183.96|186.06|183.96|186|183.9|10
1654490790000|2022-06-06 04:46:30|186.07|183.97|186.06|183.96|186.07|183.97|186.04|183.94|16
1654490800000|2022-06-06 04:46:40|186.04|183.94|186.08|183.98|186.08|183.98|186.04|183.94|7
1654490810000|2022-06-06 04:46:50|186.06|183.96|186.05|183.95|186.08|183.98|186.04|183.94|13
1654490820000|2022-06-06 04:47:00|186.06|183.96|186.05|183.95|186.07|183.97|186.03|183.93|17
1654490830000|2022-06-06 04:47:10|186.06|183.96|186.03|183.93|186.07|183.97|186.02|183.92|11
1654490840000|2022-06-06 04:47:20|186.02|183.92|186.13|184.03|186.14|184.04|186.01|183.91|20
1654490850000|2022-06-06 04:47:30|186.1|184|186.15|184.05|186.16|184.06|186.1|184|14
1654490860000|2022-06-06 04:47:40|186.12|184.02|186.05|183.95|186.16|184.06|186.05|183.95|13
1654490870000|2022-06-06 04:47:50|186.04|183.94|186.04|183.94|186.05|183.95|186.03|183.93|5
1654490880000|2022-06-06 04:48:00|186.02|183.92|186.04|183.94|186.04|183.94|186.02|183.92|5
1654490890000|2022-06-06 04:48:10|186.06|183.96|186.04|183.94|186.06|183.96|186.04|183.94|3
1654490900000|2022-06-06 04:48:20|186.05|183.95|186.22|184.12|186.31|184.21|186.05|183.95|13
1654490910000|2022-06-06 04:48:30|186.18|184.08|186.2|184.1|186.2|184.1|186.18|184.08|15
1654490920000|2022-06-06 04:48:40|186.19|184.09|186.2|184.1|186.2|184.1|186.18|184.08|10
1654490930000|2022-06-06 04:48:50|186.19|184.09|186.27|184.17|186.37|184.27|186.17|184.07|20
1654490940000|2022-06-06 04:49:00|186.29|184.19|186.28|184.18|186.29|184.19|186.28|184.18|2
1654490950000|2022-06-06 04:49:10|186.27|184.17|186.15|184.05|186.27|184.17|186.08|183.98|14
1654490960000|2022-06-06 04:49:20|186.14|184.04|186.06|183.96|186.14|184.04|186.06|183.96|7
1654490970000|2022-06-06 04:49:30|186.05|183.95|186.04|183.94|186.06|183.96|186.04|183.94|4
1654490980000|2022-06-06 04:49:40|186.03|183.93|186.02|183.92|186.03|183.93|186.01|183.91|3
1654490990000|2022-06-06 04:49:50|186.01|183.91|185.93|183.83|186.01|183.91|185.91|183.81|7
1654491000000|2022-06-06 04:50:00|185.92|183.82|185.94|183.84|185.95|183.85|185.91|183.81|6
1654491010000|2022-06-06 04:50:10|185.93|183.83|185.93|183.83|185.93|183.83|185.93|183.83|1
1654491020000|2022-06-06 04:50:20|185.92|183.82|185.94|183.84|185.95|183.85|185.91|183.81|6
1654491030000|2022-06-06 04:50:30|185.95|183.85|186.01|183.91|186.01|183.91|185.95|183.85|7
1654491040000|2022-06-06 04:50:40|186.04|183.94|186.08|183.98|186.12|184.02|186.04|183.94|13
1654491050000|2022-06-06 04:50:50|186.09|183.99|186.06|183.96|186.09|183.99|186.01|183.91|10
1654491060000|2022-06-06 04:51:00|186.07|183.97|186.08|183.98|186.08|183.98|186.06|183.96|8
1654491070000|2022-06-06 04:51:10|186.07|183.97|186.13|184.03|186.15|184.05|186.07|183.97|11
1654491080000|2022-06-06 04:51:20|186.14|184.04|186.23|184.13|186.23|184.13|186.14|184.04|5
1654491090000|2022-06-06 04:51:30|186.24|184.14|186.19|184.09|186.24|184.14|186.18|184.08|8
1654491100000|2022-06-06 04:51:40|186.2|184.1|186.19|184.09|186.21|184.11|186.19|184.09|8
1654491110000|2022-06-06 04:51:50|186.18|184.08|186.17|184.07|186.18|184.08|186.16|184.06|3
1654491120000|2022-06-06 04:52:00|186.19|184.09|186.2|184.1|186.2|184.1|186.19|184.09|2
1654491130000|2022-06-06 04:52:10|186.14|184.04|186.15|184.05|186.17|184.07|186.11|184.01|15
1654491140000|2022-06-06 04:52:20|186.13|184.03|186.19|184.09|186.19|184.09|186.13|184.03|9
1654491150000|2022-06-06 04:52:30|186.2|184.1|186.19|184.09|186.2|184.1|186.19|184.09|2
1654491160000|2022-06-06 04:52:40|186.18|184.08|186.19|184.09|186.19|184.09|186.18|184.08|2
1654491170000|2022-06-06 04:52:50|186.1|184|186.11|184.01|186.11|184.01|186.09|183.99|4
1654491180000|2022-06-06 04:53:00|186.09|183.99|185.99|183.89|186.1|184|185.96|183.86|9
1654491190000|2022-06-06 04:53:10|185.98|183.88|186.02|183.92|186.02|183.92|185.97|183.87|4
1654491200000|2022-06-06 04:53:20|186.03|183.93|186.04|183.94|186.04|183.94|186.03|183.93|2
1654491210000|2022-06-06 04:53:30|186.05|183.95|186.05|183.95|186.05|183.95|186.05|183.95|1
1654491220000|2022-06-06 04:53:40|186.04|183.94|186.15|184.05|186.17|184.07|186.02|183.92|13
1654491230000|2022-06-06 04:53:50|186.13|184.03|186.17|184.07|186.17|184.07|186.09|183.99|11
1654491240000|2022-06-06 04:54:00|186.16|184.06|186.15|184.05|186.16|184.06|186.14|184.04|10
1654491250000|2022-06-06 04:54:10|186.14|184.04|186.08|183.98|186.15|184.05|186.07|183.97|10
1654491260000|2022-06-06 04:54:20|186.09|183.99|186.11|184.01|186.13|184.03|186.08|183.98|7
1654491270000|2022-06-06 04:54:30|186.12|184.02|186.18|184.08|186.18|184.08|186.12|184.02|6
1654491280000|2022-06-06 04:54:40|186.23|184.13|186.22|184.12|186.24|184.14|186.2|184.1|7
1654491290000|2022-06-06 04:54:50|186.24|184.14|186.23|184.13|186.24|184.14|186.23|184.13|2
1654491300000|2022-06-06 04:55:00|186.24|184.14|186.24|184.14|186.25|184.15|186.21|184.11|13
1654491310000|2022-06-06 04:55:10|186.22|184.12|186.18|184.08|186.31|184.21|186.18|184.08|10
1654491320000|2022-06-06 04:55:20|186.2|184.1|186.21|184.11|186.23|184.13|186.19|184.09|14
1654491330000|2022-06-06 04:55:30|186.2|184.1|186.2|184.1|186.22|184.12|186.2|184.1|7
1654491340000|2022-06-06 04:55:40|186.21|184.11|186.2|184.1|186.21|184.11|186.18|184.08|8
1654491350000|2022-06-06 04:55:50|186.22|184.12|186.23|184.13|186.24|184.14|186.22|184.12|4
1654491360000|2022-06-06 04:56:00|186.24|184.14|186.22|184.12|186.25|184.15|186.2|184.1|15
1654491370000|2022-06-06 04:56:10|186.21|184.11|186.22|184.12|186.22|184.12|186.21|184.11|2
1654491380000|2022-06-06 04:56:20|186.21|184.11|186.22|184.12|186.22|184.12|186.21|184.11|8
1654491390000|2022-06-06 04:56:30|186.21|184.11|186.21|184.11|186.21|184.11|186.2|184.1|3
1654491400000|2022-06-06 04:56:40|186.2|184.1|186.21|184.11|186.21|184.11|186.2|184.1|6
1654491410000|2022-06-06 04:56:50|186.19|184.09|186.18|184.08|186.19|184.09|186.17|184.07|6
1654491420000|2022-06-06 04:57:00|186.19|184.09|186.19|184.09|186.19|184.09|186.18|184.08|9
1654491430000|2022-06-06 04:57:10|186.21|184.11|186.21|184.11|186.21|184.11|186.21|184.11|1
1654491440000|2022-06-06 04:57:20|186.2|184.1|186.19|184.09|186.2|184.1|186.18|184.08|6
1654491450000|2022-06-06 04:57:30|186.2|184.1|186.19|184.09|186.21|184.11|186.19|184.09|4
1654491460000|2022-06-06 04:57:40|186.22|184.12|186.22|184.12|186.22|184.12|186.22|184.12|1
1654491470000|2022-06-06 04:57:50|186.21|184.11|186.22|184.12|186.22|184.12|186.18|184.08|6
1654491480000|2022-06-06 04:58:00|186.21|184.11|186.21|184.11|186.22|184.12|186.18|184.08|10
1654491490000|2022-06-06 04:58:10|186.2|184.1|186.21|184.11|186.21|184.11|186.2|184.1|4
1654491500000|2022-06-06 04:58:20|186.2|184.1|186.21|184.11|186.21|184.11|186.2|184.1|2
1654491510000|2022-06-06 04:58:30|186.2|184.1|186.17|184.07|186.2|184.1|186.17|184.07|6
1654491520000|2022-06-06 04:58:40|186.19|184.09|186.18|184.08|186.19|184.09|186.17|184.07|8
1654491530000|2022-06-06 04:58:50|186.19|184.09|186.18|184.08|186.19|184.09|186.17|184.07|4
1654491540000|2022-06-06 04:59:00|186.2|184.1|186.18|184.08|186.21|184.11|186.18|184.08|5
1654491550000|2022-06-06 04:59:10|186.19|184.09|186.19|184.09|186.19|184.09|186.19|184.09|1
1654491560000|2022-06-06 04:59:20|186.22|184.12|186.19|184.09|186.22|184.12|186.19|184.09|4
1654491570000|2022-06-06 04:59:30|186.2|184.1|186.2|184.1|186.21|184.11|186.17|184.07|9
1654491580000|2022-06-06 04:59:40|186.19|184.09|186.18|184.08|186.21|184.11|186.18|184.08|6
1654491590000|2022-06-06 04:59:50|186.19|184.09|186.18|184.08|186.19|184.09|186.18|184.08|4
1654491600000|2022-06-06 05:00:00|186.19|184.09|186.25|184.15|186.26|184.16|186.19|184.09|7
1654491610000|2022-06-06 05:00:10|186.28|184.18|186.3|184.2|186.32|184.22|186.27|184.17|9
1654491620000|2022-06-06 05:00:20|186.29|184.19|186.28|184.18|186.3|184.2|186.28|184.18|4
1654491630000|2022-06-06 05:00:30|186.29|184.19|186.32|184.22|186.32|184.22|186.29|184.19|4
1654491640000|2022-06-06 05:00:40|186.33|184.23|186.33|184.23|186.33|184.23|186.33|184.23|1
1654491650000|2022-06-06 05:00:50|186.34|184.24|186.51|184.41|186.51|184.41|186.34|184.24|22
1654491660000|2022-06-06 05:01:00|186.5|184.4|186.49|184.39|186.51|184.41|186.49|184.39|7
1654491670000|2022-06-06 05:01:10|186.5|184.4|186.51|184.41|186.52|184.42|186.5|184.4|7
1654491680000|2022-06-06 05:01:20|186.5|184.4|186.51|184.41|186.51|184.41|186.5|184.4|2
1654491690000|2022-06-06 05:01:30|186.5|184.4|186.52|184.42|186.52|184.42|186.5|184.4|5
1654491700000|2022-06-06 05:01:40|186.5|184.4|186.5|184.4|186.51|184.41|186.5|184.4|3
1654491710000|2022-06-06 05:01:50|186.51|184.41|186.5|184.4|186.53|184.43|186.5|184.4|9
1654491720000|2022-06-06 05:02:00|186.51|184.41|186.52|184.42|186.52|184.42|186.51|184.41|2
1654491730000|2022-06-06 05:02:10|186.51|184.41|186.51|184.41|186.53|184.43|186.49|184.39|11
1654491740000|2022-06-06 05:02:20|186.5|184.4|186.53|184.43|186.53|184.43|186.5|184.4|3
1654491750000|2022-06-06 05:02:30|186.54|184.44|186.53|184.43|186.54|184.44|186.52|184.42|8
1654491760000|2022-06-06 05:02:40|186.52|184.42|186.53|184.43|186.54|184.44|186.52|184.42|6
1654491770000|2022-06-06 05:02:50|186.52|184.42|186.52|184.42|186.53|184.43|186.52|184.42|3
1654491780000|2022-06-06 05:03:00|186.51|184.41|186.34|184.24|186.51|184.41|186.33|184.23|10
1654491790000|2022-06-06 05:03:10|186.33|184.23|186.32|184.22|186.33|184.23|186.32|184.22|2
1654491800000|2022-06-06 05:03:20|186.33|184.23|186.33|184.23|186.33|184.23|186.32|184.22|9
1654491810000|2022-06-06 05:03:30|186.32|184.22|186.43|184.33|186.44|184.34|186.32|184.22|10
1654491820000|2022-06-06 05:03:40|186.42|184.32|186.44|184.34|186.44|184.34|186.42|184.32|5
1654491830000|2022-06-06 05:03:50|186.43|184.33|186.44|184.34|186.44|184.34|186.43|184.33|4
1654491840000|2022-06-06 05:04:00|186.43|184.33|186.44|184.34|186.45|184.35|186.38|184.28|14
1654491850000|2022-06-06 05:04:10|186.45|184.35|186.51|184.41|186.54|184.44|186.45|184.35|8
1654491860000|2022-06-06 05:04:20|186.49|184.39|186.5|184.4|186.51|184.41|186.47|184.37|7
1654491870000|2022-06-06 05:04:30|186.51|184.41|186.51|184.41|186.52|184.42|186.51|184.41|3
1654491880000|2022-06-06 05:04:40|186.5|184.4|186.47|184.37|186.5|184.4|186.47|184.37|6
1654491890000|2022-06-06 05:04:50|186.48|184.38|186.52|184.42|186.52|184.42|186.47|184.37|7
1654491900000|2022-06-06 05:05:00|186.51|184.41|186.4|184.3|186.54|184.44|186.38|184.28|12
1654491910000|2022-06-06 05:05:10|186.39|184.29|186.4|184.3|186.4|184.3|186.39|184.29|10
1654491940000|2022-06-06 05:05:40|186.39|184.29|186.38|184.28|186.4|184.3|186.38|184.28|4
1654491950000|2022-06-06 05:05:50|186.39|184.29|186.36|184.26|186.41|184.31|186.36|184.26|7
1654491960000|2022-06-06 05:06:00|186.35|184.25|186.39|184.29|186.41|184.31|186.35|184.25|9
1654491970000|2022-06-06 05:06:10|186.4|184.3|186.4|184.3|186.41|184.31|186.39|184.29|5
1654491980000|2022-06-06 05:06:20|186.41|184.31|186.53|184.43|186.53|184.43|186.41|184.31|6
1654491990000|2022-06-06 05:06:30|186.52|184.42|186.52|184.42|186.53|184.43|186.5|184.4|8
1654492000000|2022-06-06 05:06:40|186.5|184.4|186.52|184.42|186.52|184.42|186.5|184.4|7
1654492010000|2022-06-06 05:06:50|186.51|184.41|186.51|184.41|186.51|184.41|186.51|184.41|1
1654492020000|2022-06-06 05:07:00|186.5|184.4|186.5|184.4|186.5|184.4|186.5|184.4|1
1654492030000|2022-06-06 05:07:10|186.51|184.41|186.5|184.4|186.51|184.41|186.49|184.39|6
1654492040000|2022-06-06 05:07:20|186.49|184.39|186.5|184.4|186.51|184.41|186.48|184.38|5
1654492050000|2022-06-06 05:07:30|186.49|184.39|186.5|184.4|186.5|184.4|186.49|184.39|10
1654492060000|2022-06-06 05:07:40|186.52|184.42|186.52|184.42|186.53|184.43|186.51|184.41|4
1654492070000|2022-06-06 05:07:50|186.51|184.41|186.44|184.34|186.51|184.41|186.43|184.33|4
1654492090000|2022-06-06 05:08:10|186.45|184.35|186.43|184.33|186.45|184.35|186.43|184.33|3
1654492100000|2022-06-06 05:08:20|186.44|184.34|186.48|184.38|186.48|184.38|186.44|184.34|3
1654492120000|2022-06-06 05:08:40|186.49|184.39|186.49|184.39|186.49|184.39|186.49|184.39|1
1654492130000|2022-06-06 05:08:50|186.5|184.4|186.52|184.42|186.54|184.44|186.5|184.4|6
1654492140000|2022-06-06 05:09:00|186.51|184.41|186.56|184.46|186.64|184.54|186.51|184.41|12
1654492150000|2022-06-06 05:09:10|186.6|184.5|186.69|184.59|186.7|184.6|186.57|184.47|15
1654492160000|2022-06-06 05:09:20|186.68|184.58|186.68|184.58|186.7|184.6|186.67|184.57|12
1654492170000|2022-06-06 05:09:30|186.66|184.56|186.65|184.55|186.67|184.57|186.64|184.54|9
1654492180000|2022-06-06 05:09:40|186.64|184.54|186.57|184.47|186.64|184.54|186.56|184.46|5
1654492190000|2022-06-06 05:09:50|186.56|184.46|186.55|184.45|186.57|184.47|186.55|184.45|5
1654492200000|2022-06-06 05:10:00|186.56|184.46|186.59|184.49|186.61|184.51|186.55|184.45|13
1654492210000|2022-06-06 05:10:10|186.58|184.48|186.55|184.45|186.59|184.49|186.51|184.41|15
1654492220000|2022-06-06 05:10:20|186.54|184.44|186.53|184.43|186.54|184.44|186.53|184.43|2
1654492230000|2022-06-06 05:10:30|186.54|184.44|186.54|184.44|186.54|184.44|186.54|184.44|1
1654492240000|2022-06-06 05:10:40|186.56|184.46|186.53|184.43|186.56|184.46|186.53|184.43|4
1654492250000|2022-06-06 05:10:50|186.48|184.38|186.48|184.38|186.49|184.39|186.47|184.37|4
1654492260000|2022-06-06 05:11:00|186.49|184.39|186.52|184.42|186.54|184.44|186.48|184.38|7
1654492270000|2022-06-06 05:11:10|186.51|184.41|186.48|184.38|186.51|184.41|186.48|184.38|7
1654492280000|2022-06-06 05:11:20|186.49|184.39|186.49|184.39|186.5|184.4|186.49|184.39|3
1654492290000|2022-06-06 05:11:30|186.48|184.38|186.46|184.36|186.48|184.38|186.46|184.36|9
1654492300000|2022-06-06 05:11:40|186.44|184.34|186.45|184.35|186.46|184.36|186.44|184.34|4
1654492310000|2022-06-06 05:11:50|186.44|184.34|186.44|184.34|186.44|184.34|186.44|184.34|1
1654492320000|2022-06-06 05:12:00|186.45|184.35|186.45|184.35|186.45|184.35|186.45|184.35|1
1654492330000|2022-06-06 05:12:10|186.46|184.36|186.45|184.35|186.46|184.36|186.45|184.35|4
1654492340000|2022-06-06 05:12:20|186.46|184.36|186.49|184.39|186.5|184.4|186.45|184.35|7
1654492350000|2022-06-06 05:12:30|186.5|184.4|186.51|184.41|186.51|184.41|186.49|184.39|4
1654492360000|2022-06-06 05:12:40|186.5|184.4|186.45|184.35|186.5|184.4|186.43|184.33|13
1654492370000|2022-06-06 05:12:50|186.46|184.36|186.45|184.35|186.47|184.37|186.45|184.35|5
1654492380000|2022-06-06 05:13:00|186.46|184.36|186.45|184.35|186.46|184.36|186.45|184.35|2
1654492390000|2022-06-06 05:13:10|186.46|184.36|186.54|184.44|186.54|184.44|186.45|184.35|3
1654492400000|2022-06-06 05:13:20|186.52|184.42|186.46|184.36|186.53|184.43|186.43|184.33|19
1654492410000|2022-06-06 05:13:30|186.45|184.35|186.46|184.36|186.47|184.37|186.45|184.35|5
1654492420000|2022-06-06 05:13:40|186.47|184.37|186.45|184.35|186.47|184.37|186.45|184.35|3
1654492430000|2022-06-06 05:13:50|186.27|184.17|186.23|184.13|186.27|184.17|186.23|184.13|4
1654492440000|2022-06-06 05:14:00|186.22|184.12|186.27|184.17|186.27|184.17|186.22|184.12|6
1654492450000|2022-06-06 05:14:10|186.29|184.19|186.33|184.23|186.33|184.23|186.28|184.18|16
1654492460000|2022-06-06 05:14:20|186.32|184.22|186.31|184.21|186.32|184.22|186.31|184.21|4
1654492470000|2022-06-06 05:14:30|186.3|184.2|186.28|184.18|186.31|184.21|186.25|184.15|12
1654492480000|2022-06-06 05:14:40|186.27|184.17|186.28|184.18|186.29|184.19|186.27|184.17|6
1654492490000|2022-06-06 05:14:50|186.27|184.17|186.29|184.19|186.29|184.19|186.27|184.17|3
1654492500000|2022-06-06 05:15:00|186.28|184.18|186.29|184.19|186.29|184.19|186.28|184.18|2
1654492510000|2022-06-06 05:15:10|186.3|184.2|186.3|184.2|186.33|184.23|186.29|184.19|9
1654492520000|2022-06-06 05:15:20|186.31|184.21|186.29|184.19|186.31|184.21|186.28|184.18|5
1654492530000|2022-06-06 05:15:30|186.3|184.2|186.25|184.15|186.31|184.21|186.21|184.11|12
1654492540000|2022-06-06 05:15:40|186.26|184.16|186.24|184.14|186.27|184.17|186.21|184.11|9
1654492550000|2022-06-06 05:15:50|186.23|184.13|186.15|184.05|186.23|184.13|186.15|184.05|11
1654492560000|2022-06-06 05:16:00|186.16|184.06|186.1|184|186.16|184.06|186.1|184|9
1654492570000|2022-06-06 05:16:10|186.11|184.01|186.13|184.03|186.22|184.12|186.11|184.01|15
1654492580000|2022-06-06 05:16:20|186.12|184.02|186.13|184.03|186.13|184.03|186.08|183.98|6
1654492590000|2022-06-06 05:16:30|186.12|184.02|186.1|184|186.12|184.02|186.03|183.93|13
1654492600000|2022-06-06 05:16:40|186.09|183.99|186|183.9|186.09|183.99|186|183.9|10
1654492610000|2022-06-06 05:16:50|185.99|183.89|185.98|183.88|185.99|183.89|185.98|183.88|2
1654492620000|2022-06-06 05:17:00|185.96|183.86|185.82|183.72|185.96|183.86|185.81|183.71|13
1654492630000|2022-06-06 05:17:10|185.84|183.74|185.88|183.78|185.89|183.79|185.82|183.72|8
1654492640000|2022-06-06 05:17:20|185.87|183.77|185.96|183.86|185.99|183.89|185.87|183.77|17
1654492650000|2022-06-06 05:17:30|185.94|183.84|185.95|183.85|185.96|183.86|185.93|183.83|11
1654492660000|2022-06-06 05:17:40|185.96|183.86|185.95|183.85|185.97|183.87|185.94|183.84|8
1654492670000|2022-06-06 05:17:50|185.94|183.84|186.41|184.31|186.62|184.52|185.94|183.84|27
1654492680000|2022-06-06 05:18:00|186.42|184.32|186.46|184.36|186.46|184.36|186.4|184.3|7
1654492690000|2022-06-06 05:18:10|186.45|184.35|186.44|184.34|186.46|184.36|186.4|184.3|7
1654492700000|2022-06-06 05:18:20|186.45|184.35|186.42|184.32|186.45|184.35|186.41|184.31|14
1654492710000|2022-06-06 05:18:30|186.41|184.31|186.42|184.32|186.44|184.34|186.41|184.31|4
1654492720000|2022-06-06 05:18:40|186.41|184.31|186.38|184.28|186.41|184.31|186.38|184.28|3
1654492730000|2022-06-06 05:18:50|186.39|184.29|186.37|184.27|186.41|184.31|186.35|184.25|13
1654492740000|2022-06-06 05:19:00|186.36|184.26|186.48|184.38|186.48|184.38|186.35|184.25|14
1654492750000|2022-06-06 05:19:10|186.49|184.39|186.57|184.47|186.61|184.51|186.49|184.39|14
1654492760000|2022-06-06 05:19:20|186.58|184.48|186.58|184.48|186.58|184.48|186.57|184.47|5
1654492770000|2022-06-06 05:19:30|186.56|184.46|186.57|184.47|186.58|184.48|186.56|184.46|4
1654492780000|2022-06-06 05:19:40|186.58|184.48|186.47|184.37|186.58|184.48|186.45|184.35|10
1654492790000|2022-06-06 05:19:50|186.48|184.38|186.52|184.42|186.55|184.45|186.48|184.38|7
1654492800000|2022-06-06 05:20:00|186.51|184.41|186.52|184.42|186.55|184.45|186.51|184.41|8
1654492810000|2022-06-06 05:20:10|186.53|184.43|186.43|184.33|186.53|184.43|186.42|184.32|9
1654492820000|2022-06-06 05:20:20|186.42|184.32|186.43|184.33|186.43|184.33|186.42|184.32|2
1654492830000|2022-06-06 05:20:30|186.42|184.32|186.45|184.35|186.45|184.35|186.37|184.27|8
1654492840000|2022-06-06 05:20:40|186.43|184.33|186.43|184.33|186.44|184.34|186.42|184.32|12
1654492850000|2022-06-06 05:20:50|186.42|184.32|186.34|184.24|186.43|184.33|186.34|184.24|16
1654492860000|2022-06-06 05:21:00|186.33|184.23|186.24|184.14|186.33|184.23|186.22|184.12|14
1654492870000|2022-06-06 05:21:10|186.27|184.17|186.32|184.22|186.32|184.22|186.26|184.16|7
1654492880000|2022-06-06 05:21:20|186.33|184.23|186.31|184.21|186.34|184.24|186.31|184.21|6
1654492890000|2022-06-06 05:21:30|186.32|184.22|186.3|184.2|186.32|184.22|186.26|184.16|13
1654492900000|2022-06-06 05:21:40|186.31|184.21|186.3|184.2|186.32|184.22|186.3|184.2|5
1654492910000|2022-06-06 05:21:50|186.28|184.18|186.24|184.14|186.3|184.2|186.23|184.13|9
1654492920000|2022-06-06 05:22:00|186.23|184.13|186.24|184.14|186.24|184.14|186.22|184.12|6
1654492930000|2022-06-06 05:22:10|186.23|184.13|186.31|184.21|186.31|184.21|186.23|184.13|5
1654492940000|2022-06-06 05:22:20|186.32|184.22|186.27|184.17|186.32|184.22|186.26|184.16|9
1654492950000|2022-06-06 05:22:30|186.28|184.18|186.31|184.21|186.31|184.21|186.27|184.17|7
1654492970000|2022-06-06 05:22:50|186.3|184.2|186.26|184.16|186.31|184.21|186.26|184.16|4
1654492980000|2022-06-06 05:23:00|186.25|184.15|186.29|184.19|186.29|184.19|186.25|184.15|6
1654492990000|2022-06-06 05:23:10|186.3|184.2|186.31|184.21|186.31|184.21|186.29|184.19|4
1654493000000|2022-06-06 05:23:20|186.32|184.22|186.33|184.23|186.34|184.24|186.32|184.22|8
1654493010000|2022-06-06 05:23:30|186.34|184.24|186.43|184.33|186.46|184.36|186.34|184.24|7
1654493020000|2022-06-06 05:23:40|186.44|184.34|186.44|184.34|186.44|184.34|186.44|184.34|1
1654493030000|2022-06-06 05:23:50|186.43|184.33|186.43|184.33|186.45|184.35|186.43|184.33|6
1654493040000|2022-06-06 05:24:00|186.3|184.2|186.4|184.3|186.4|184.3|186.3|184.2|18
1654493050000|2022-06-06 05:24:10|186.41|184.31|186.49|184.39|186.49|184.39|186.41|184.31|10
1654493060000|2022-06-06 05:24:20|186.5|184.4|186.52|184.42|186.53|184.43|186.49|184.39|13
1654493070000|2022-06-06 05:24:30|186.56|184.46|186.54|184.44|186.56|184.46|186.53|184.43|5
1654493080000|2022-06-06 05:24:40|186.55|184.45|186.54|184.44|186.56|184.46|186.53|184.43|8
1654493090000|2022-06-06 05:24:50|186.53|184.43|186.52|184.42|186.57|184.47|186.52|184.42|8
1654493100000|2022-06-06 05:25:00|186.47|184.37|186.39|184.29|186.47|184.37|186.39|184.29|8
1654493110000|2022-06-06 05:25:10|186.4|184.3|186.35|184.25|186.43|184.33|186.35|184.25|5
1654493120000|2022-06-06 05:25:20|186.36|184.26|186.34|184.24|186.37|184.27|186.32|184.22|13
1654493130000|2022-06-06 05:25:30|186.33|184.23|186.35|184.25|186.35|184.25|186.27|184.17|12
1654493140000|2022-06-06 05:25:40|186.34|184.24|186.35|184.25|186.35|184.25|186.33|184.23|9
1654493150000|2022-06-06 05:25:50|186.36|184.26|186.32|184.22|186.36|184.26|186.32|184.22|5
1654493160000|2022-06-06 05:26:00|186.33|184.23|186.33|184.23|186.35|184.25|186.32|184.22|13
1654493170000|2022-06-06 05:26:10|186.34|184.24|186.33|184.23|186.36|184.26|186.33|184.23|6
1654493180000|2022-06-06 05:26:20|186.34|184.24|186.35|184.25|186.35|184.25|186.34|184.24|2
1654493190000|2022-06-06 05:26:30|186.36|184.26|186.37|184.27|186.38|184.28|186.36|184.26|3
1654493200000|2022-06-06 05:26:40|186.35|184.25|186.34|184.24|186.37|184.27|186.33|184.23|9
1654493210000|2022-06-06 05:26:50|186.35|184.25|186.35|184.25|186.38|184.28|186.35|184.25|15
1654493220000|2022-06-06 05:27:00|186.32|184.22|186.34|184.24|186.36|184.26|186.29|184.19|12
1654493230000|2022-06-06 05:27:10|186.35|184.25|186.35|184.25|186.35|184.25|186.34|184.24|3
1654493240000|2022-06-06 05:27:20|186.36|184.26|186.36|184.26|186.37|184.27|186.34|184.24|12
1654493250000|2022-06-06 05:27:30|186.35|184.25|186.4|184.3|186.41|184.31|186.35|184.25|12
1654493260000|2022-06-06 05:27:40|186.38|184.28|186.39|184.29|186.4|184.3|186.37|184.27|6
1654493270000|2022-06-06 05:27:50|186.43|184.33|186.36|184.26|186.43|184.33|186.36|184.26|4
1654493280000|2022-06-06 05:28:00|186.35|184.25|186.33|184.23|186.36|184.26|186.33|184.23|4
1654493290000|2022-06-06 05:28:10|186.32|184.22|186.28|184.18|186.32|184.22|186.28|184.18|9
1654493300000|2022-06-06 05:28:20|186.27|184.17|186.31|184.21|186.31|184.21|186.27|184.17|6
1654493320000|2022-06-06 05:28:40|186.3|184.2|186.21|184.11|186.3|184.2|186.2|184.1|5
1654493330000|2022-06-06 05:28:50|186.22|184.12|186.24|184.14|186.24|184.14|186.2|184.1|6
1654493340000|2022-06-06 05:29:00|186.25|184.15|186.25|184.15|186.25|184.15|186.25|184.15|1
1654493350000|2022-06-06 05:29:10|186.26|184.16|186.25|184.15|186.26|184.16|186.23|184.13|4
1654493360000|2022-06-06 05:29:20|186.26|184.16|186.24|184.14|186.26|184.16|186.23|184.13|8
1654493370000|2022-06-06 05:29:30|186.25|184.15|186.28|184.18|186.3|184.2|186.25|184.15|6
1654493380000|2022-06-06 05:29:40|186.27|184.17|186.23|184.13|186.28|184.18|186.2|184.1|10
1654493390000|2022-06-06 05:29:50|186.22|184.12|186.22|184.12|186.24|184.14|186.21|184.11|10
1654493400000|2022-06-06 05:30:00|186.23|184.13|186.25|184.15|186.27|184.17|186.23|184.13|10
1654493410000|2022-06-06 05:30:10|186.26|184.16|186.25|184.15|186.26|184.16|186.24|184.14|3
1654493420000|2022-06-06 05:30:20|186.26|184.16|186.24|184.14|186.26|184.16|186.18|184.08|13
1654493430000|2022-06-06 05:30:30|186.25|184.15|186.3|184.2|186.34|184.24|186.25|184.15|6
1654493440000|2022-06-06 05:30:40|186.32|184.22|186.32|184.22|186.34|184.24|186.32|184.22|4
1654493450000|2022-06-06 05:30:50|186.33|184.23|186.33|184.23|186.34|184.24|186.33|184.23|3
1654493460000|2022-06-06 05:31:00|186.32|184.22|186.31|184.21|186.32|184.22|186.3|184.2|11
1654493470000|2022-06-06 05:31:10|186.32|184.22|186.32|184.22|186.33|184.23|186.3|184.2|8
1654493500000|2022-06-06 05:31:40|186.33|184.23|186.33|184.23|186.33|184.23|186.33|184.23|1
1654493510000|2022-06-06 05:31:50|186.34|184.24|186.33|184.23|186.34|184.24|186.31|184.21|5
1654493520000|2022-06-06 05:32:00|186.32|184.22|186.31|184.21|186.32|184.22|186.29|184.19|7
1654493530000|2022-06-06 05:32:10|186.3|184.2|186.31|184.21|186.32|184.22|186.3|184.2|5
1654493540000|2022-06-06 05:32:20|186.3|184.2|186.33|184.23|186.33|184.23|186.3|184.2|10
1654493550000|2022-06-06 05:32:30|186.3|184.2|186.21|184.11|186.32|184.22|186.2|184.1|6
1654493560000|2022-06-06 05:32:40|186.22|184.12|186.19|184.09|186.25|184.15|186.19|184.09|9
1654493570000|2022-06-06 05:32:50|186.2|184.1|186.23|184.13|186.23|184.13|186.2|184.1|3
1654493580000|2022-06-06 05:33:00|186.21|184.11|186.24|184.14|186.24|184.14|186.18|184.08|14
1654493590000|2022-06-06 05:33:10|186.23|184.13|186.18|184.08|186.23|184.13|186.18|184.08|16
1654493600000|2022-06-06 05:33:20|186.19|184.09|186.18|184.08|186.19|184.09|186.18|184.08|4
1654493610000|2022-06-06 05:33:30|186.19|184.09|186.22|184.12|186.22|184.12|186.18|184.08|6
1654493620000|2022-06-06 05:33:40|186.23|184.13|186.19|184.09|186.23|184.13|186.18|184.08|12
1654493630000|2022-06-06 05:33:50|186.2|184.1|186.29|184.19|186.29|184.19|186.2|184.1|10
1654493640000|2022-06-06 05:34:00|186.28|184.18|186.29|184.19|186.3|184.2|186.27|184.17|10
1654493650000|2022-06-06 05:34:10|186.28|184.18|186.3|184.2|186.3|184.2|186.28|184.18|7
1654493660000|2022-06-06 05:34:20|186.29|184.19|186.33|184.23|186.33|184.23|186.28|184.18|6
1654493670000|2022-06-06 05:34:30|186.31|184.21|186.3|184.2|186.33|184.23|186.3|184.2|6
1654493680000|2022-06-06 05:34:40|186.31|184.21|186.32|184.22|186.33|184.23|186.31|184.21|4
1654493690000|2022-06-06 05:34:50|186.33|184.23|186.33|184.23|186.34|184.24|186.32|184.22|7
1654493700000|2022-06-06 05:35:00|186.31|184.21|186.31|184.21|186.31|184.21|186.29|184.19|5
1654493710000|2022-06-06 05:35:10|186.32|184.22|186.33|184.23|186.33|184.23|186.32|184.22|2
1654493720000|2022-06-06 05:35:20|186.32|184.22|186.3|184.2|186.32|184.22|186.3|184.2|3
1654493730000|2022-06-06 05:35:30|186.31|184.21|186.33|184.23|186.33|184.23|186.31|184.21|5
1654493740000|2022-06-06 05:35:40|186.32|184.22|186.33|184.23|186.34|184.24|186.32|184.22|7
1654493750000|2022-06-06 05:35:50|186.35|184.25|186.33|184.23|186.35|184.25|186.33|184.23|5
1654493760000|2022-06-06 05:36:00|186.34|184.24|186.33|184.23|186.34|184.24|186.33|184.23|2
1654493770000|2022-06-06 05:36:10|186.32|184.22|186.33|184.23|186.35|184.25|186.32|184.22|5
1654493780000|2022-06-06 05:36:20|186.34|184.24|186.31|184.21|186.35|184.25|186.3|184.2|7
1654493790000|2022-06-06 05:36:30|186.32|184.22|186.2|184.1|186.34|184.24|186.19|184.09|12
1654493800000|2022-06-06 05:36:40|186.19|184.09|186.33|184.23|186.33|184.23|186.19|184.09|8
1654493810000|2022-06-06 05:36:50|186.32|184.22|186.32|184.22|186.36|184.26|186.31|184.21|13
1654493820000|2022-06-06 05:37:00|186.31|184.21|186.31|184.21|186.32|184.22|186.3|184.2|4
1654493830000|2022-06-06 05:37:10|186.28|184.18|186.33|184.23|186.34|184.24|186.28|184.18|12
1654493840000|2022-06-06 05:37:20|186.34|184.24|186.34|184.24|186.34|184.24|186.33|184.23|7
1654493850000|2022-06-06 05:37:30|186.33|184.23|186.34|184.24|186.34|184.24|186.32|184.22|4
1654493860000|2022-06-06 05:37:40|186.33|184.23|186.35|184.25|186.35|184.25|186.33|184.23|2
1654493870000|2022-06-06 05:37:50|186.34|184.24|186.36|184.26|186.38|184.28|186.33|184.23|9
1654493880000|2022-06-06 05:38:00|186.37|184.27|186.53|184.43|186.56|184.46|186.37|184.27|16
1654493890000|2022-06-06 05:38:10|186.54|184.44|186.54|184.44|186.54|184.44|186.54|184.44|1
1654493900000|2022-06-06 05:38:20|186.55|184.45|186.53|184.43|186.55|184.45|186.52|184.42|9
1654493910000|2022-06-06 05:38:30|186.52|184.42|186.53|184.43|186.53|184.43|186.51|184.41|4
1654493920000|2022-06-06 05:38:40|186.54|184.44|186.54|184.44|186.55|184.45|186.53|184.43|4
1654493930000|2022-06-06 05:38:50|186.53|184.43|186.74|184.64|186.75|184.65|186.53|184.43|12
1654493940000|2022-06-06 05:39:00|186.73|184.63|186.71|184.61|186.73|184.63|186.7|184.6|4
1654493950000|2022-06-06 05:39:10|186.7|184.6|186.69|184.59|186.71|184.61|186.69|184.59|6
1654493960000|2022-06-06 05:39:20|186.7|184.6|186.7|184.6|186.71|184.61|186.7|184.6|3
1654493970000|2022-06-06 05:39:30|186.69|184.59|186.7|184.6|186.71|184.61|186.69|184.59|6
1654493980000|2022-06-06 05:39:40|186.71|184.61|186.7|184.6|186.71|184.61|186.7|184.6|4
1654493990000|2022-06-06 05:39:50|186.69|184.59|186.7|184.6|186.7|184.6|186.69|184.59|4
1654494000000|2022-06-06 05:40:00|186.72|184.62|186.74|184.64|186.75|184.65|186.71|184.61|6
1654494020000|2022-06-06 05:40:20|186.75|184.65|186.75|184.65|186.75|184.65|186.75|184.65|1
1654494040000|2022-06-06 05:40:40|186.76|184.66|186.76|184.66|186.77|184.67|186.75|184.65|5
1654494050000|2022-06-06 05:40:50|186.73|184.63|186.75|184.65|186.76|184.66|186.73|184.63|3
1654494060000|2022-06-06 05:41:00|186.72|184.62|186.73|184.63|186.76|184.66|186.72|184.62|8
1654494070000|2022-06-06 05:41:10|186.75|184.65|186.73|184.63|186.75|184.65|186.73|184.63|5
1654494080000|2022-06-06 05:41:20|186.72|184.62|186.72|184.62|186.74|184.64|186.72|184.62|7
1654494090000|2022-06-06 05:41:30|186.71|184.61|186.66|184.56|186.73|184.63|186.66|184.56|8
1654494100000|2022-06-06 05:41:40|186.67|184.57|186.74|184.64|186.74|184.64|186.66|184.56|9
1654494110000|2022-06-06 05:41:50|186.73|184.63|186.63|184.53|186.73|184.63|186.62|184.52|9
1654494120000|2022-06-06 05:42:00|186.62|184.52|186.6|184.5|186.62|184.52|186.57|184.47|9
1654494130000|2022-06-06 05:42:10|186.59|184.49|186.61|184.51|186.61|184.51|186.59|184.49|5
1654494140000|2022-06-06 05:42:20|186.62|184.52|186.61|184.51|186.62|184.52|186.61|184.51|2
1654494150000|2022-06-06 05:42:30|186.66|184.56|186.69|184.59|186.72|184.62|186.66|184.56|6
1654494160000|2022-06-06 05:42:40|186.7|184.6|186.71|184.61|186.74|184.64|186.7|184.6|6
1654494170000|2022-06-06 05:42:50|186.7|184.6|186.7|184.6|186.7|184.6|186.7|184.6|1
1654494180000|2022-06-06 05:43:00|186.71|184.61|186.7|184.6|186.71|184.61|186.69|184.59|7
1654494200000|2022-06-06 05:43:20|186.69|184.59|186.71|184.61|186.73|184.63|186.69|184.59|11
1654494210000|2022-06-06 05:43:30|186.7|184.6|186.72|184.62|186.73|184.63|186.7|184.6|7
1654494220000|2022-06-06 05:43:40|186.73|184.63|186.73|184.63|186.76|184.66|186.7|184.6|8
1654494230000|2022-06-06 05:43:50|186.72|184.62|186.7|184.6|186.72|184.62|186.7|184.6|6
1654494240000|2022-06-06 05:44:00|186.71|184.61|186.74|184.64|186.74|184.64|186.71|184.61|6
1654494250000|2022-06-06 05:44:10|186.75|184.65|186.75|184.65|186.75|184.65|186.74|184.64|3
1654494260000|2022-06-06 05:44:20|186.74|184.64|186.74|184.64|186.74|184.64|186.74|184.64|1
1654494270000|2022-06-06 05:44:30|186.73|184.63|186.72|184.62|186.73|184.63|186.71|184.61|3
1654494280000|2022-06-06 05:44:40|186.71|184.61|186.71|184.61|186.72|184.62|186.71|184.61|5
1654494290000|2022-06-06 05:44:50|186.72|184.62|186.74|184.64|186.74|184.64|186.67|184.57|8
1654494300000|2022-06-06 05:45:00|186.73|184.63|186.77|184.67|186.77|184.67|186.73|184.63|4
1654494310000|2022-06-06 05:45:10|186.76|184.66|186.75|184.65|186.77|184.67|186.75|184.65|6
1654494320000|2022-06-06 05:45:20|186.76|184.66|186.73|184.63|186.76|184.66|186.73|184.63|6
1654494330000|2022-06-06 05:45:30|186.74|184.64|186.73|184.63|186.74|184.64|186.73|184.63|4
1654494340000|2022-06-06 05:45:40|186.72|184.62|186.71|184.61|186.72|184.62|186.7|184.6|8
1654494350000|2022-06-06 05:45:50|186.72|184.62|186.75|184.65|186.76|184.66|186.72|184.62|7
1654494360000|2022-06-06 05:46:00|186.76|184.66|186.73|184.63|186.76|184.66|186.7|184.6|9
1654494370000|2022-06-06 05:46:10|186.71|184.61|186.71|184.61|186.71|184.61|186.7|184.6|5
1654494380000|2022-06-06 05:46:20|186.72|184.62|186.7|184.6|186.75|184.65|186.7|184.6|8
1654494400000|2022-06-06 05:46:40|186.71|184.61|186.7|184.6|186.71|184.61|186.7|184.6|2
1654494410000|2022-06-06 05:46:50|186.71|184.61|186.72|184.62|186.73|184.63|186.71|184.61|6
1654494420000|2022-06-06 05:47:00|186.73|184.63|186.71|184.61|186.73|184.63|186.71|184.61|3
1654494430000|2022-06-06 05:47:10|186.7|184.6|186.71|184.61|186.71|184.61|186.7|184.6|2
1654494440000|2022-06-06 05:47:20|186.7|184.6|186.69|184.59|186.7|184.6|186.69|184.59|2
1654494450000|2022-06-06 05:47:30|186.7|184.6|186.69|184.59|186.7|184.6|186.68|184.58|8
1654494460000|2022-06-06 05:47:40|186.7|184.6|186.72|184.62|186.72|184.62|186.66|184.56|10
1654494470000|2022-06-06 05:47:50|186.71|184.61|186.68|184.58|186.71|184.61|186.68|184.58|2
1654494480000|2022-06-06 05:48:00|186.7|184.6|186.69|184.59|186.71|184.61|186.68|184.58|6
1654494500000|2022-06-06 05:48:20|186.72|184.62|186.69|184.59|186.72|184.62|186.69|184.59|6
1654494510000|2022-06-06 05:48:30|186.66|184.56|186.69|184.59|186.69|184.59|186.66|184.56|5
1654494530000|2022-06-06 05:48:50|186.7|184.6|186.7|184.6|186.7|184.6|186.7|184.6|1
1654494540000|2022-06-06 05:49:00|186.69|184.59|186.69|184.59|186.69|184.59|186.69|184.59|1
1654494550000|2022-06-06 05:49:10|186.7|184.6|186.7|184.6|186.7|184.6|186.7|184.6|1
1654494570000|2022-06-06 05:49:30|186.69|184.59|186.69|184.59|186.69|184.59|186.68|184.58|3
1654494600000|2022-06-06 05:50:00|186.67|184.57|186.69|184.59|186.69|184.59|186.65|184.55|5
1654494610000|2022-06-06 05:50:10|186.71|184.61|186.7|184.6|186.71|184.61|186.69|184.59|6
1654494620000|2022-06-06 05:50:20|186.69|184.59|186.66|184.56|186.69|184.59|186.65|184.55|5
1654494630000|2022-06-06 05:50:30|186.65|184.55|186.65|184.55|186.66|184.56|186.65|184.55|5
1654494640000|2022-06-06 05:50:40|186.66|184.56|186.65|184.55|186.66|184.56|186.65|184.55|2
1654494650000|2022-06-06 05:50:50|186.64|184.54|186.6|184.5|186.64|184.54|186.6|184.5|8
1654494660000|2022-06-06 05:51:00|186.48|184.38|186.44|184.34|186.49|184.39|186.43|184.33|14
1654494670000|2022-06-06 05:51:10|186.45|184.35|186.44|184.34|186.46|184.36|186.44|184.34|6
1654494680000|2022-06-06 05:51:20|186.43|184.33|186.37|184.27|186.43|184.33|186.36|184.26|13
1654494690000|2022-06-06 05:51:30|186.36|184.26|186.36|184.26|186.41|184.31|186.35|184.25|16
1654494700000|2022-06-06 05:51:40|186.37|184.27|186.4|184.3|186.41|184.31|186.36|184.26|15
1654494710000|2022-06-06 05:51:50|186.42|184.32|186.05|183.95|186.42|184.32|186.03|183.93|19
1654494720000|2022-06-06 05:52:00|186.06|183.96|186.09|183.99|186.13|184.03|186.06|183.96|12
1654494730000|2022-06-06 05:52:10|186.1|184|186.09|183.99|186.11|184.01|186.08|183.98|9
1654494740000|2022-06-06 05:52:20|186.08|183.98|186.05|183.95|186.1|184|186.04|183.94|10
1654494750000|2022-06-06 05:52:30|186.07|183.97|186.09|183.99|186.09|183.99|185.98|183.88|18
1654494760000|2022-06-06 05:52:40|186.1|184|186.09|183.99|186.1|184|186.07|183.97|10
1654494770000|2022-06-06 05:52:50|186.1|184|186.2|184.1|186.21|184.11|186.09|183.99|12
1654494780000|2022-06-06 05:53:00|186.19|184.09|186.18|184.08|186.2|184.1|186.17|184.07|8
1654494790000|2022-06-06 05:53:10|186.16|184.06|186.17|184.07|186.18|184.08|186.15|184.05|7
1654494810000|2022-06-06 05:53:30|186.18|184.08|186.18|184.08|186.21|184.11|186.18|184.08|9
1654494820000|2022-06-06 05:53:40|186.2|184.1|186.19|184.09|186.22|184.12|186.18|184.08|6
1654494830000|2022-06-06 05:53:50|186.18|184.08|186.19|184.09|186.19|184.09|186.18|184.08|4
1654494840000|2022-06-06 05:54:00|186.2|184.1|186.2|184.1|186.2|184.1|186.16|184.06|8
1654494850000|2022-06-06 05:54:10|186.21|184.11|186.21|184.11|186.21|184.11|186.2|184.1|5
1654494870000|2022-06-06 05:54:30|186.19|184.09|186.21|184.11|186.21|184.11|186.19|184.09|5
1654494890000|2022-06-06 05:54:50|186.2|184.1|186.13|184.03|186.2|184.1|186.12|184.02|7
1654494900000|2022-06-06 05:55:00|186.15|184.05|186.16|184.06|186.17|184.07|186.13|184.03|14
1654494940000|2022-06-06 05:55:40|186.15|184.05|186.15|184.05|186.15|184.05|186.13|184.03|9
1654494950000|2022-06-06 05:55:50|186.14|184.04|186.14|184.04|186.14|184.04|186.13|184.03|3
1654494960000|2022-06-06 05:56:00|186.15|184.05|186.14|184.04|186.15|184.05|186.14|184.04|4
1654494970000|2022-06-06 05:56:10|186.13|184.03|186.12|184.02|186.13|184.03|186.12|184.02|2
1654494980000|2022-06-06 05:56:20|186.15|184.05|186.13|184.03|186.15|184.05|186.12|184.02|6
1654494990000|2022-06-06 05:56:30|186.12|184.02|186.13|184.03|186.14|184.04|186.12|184.02|3
1654495000000|2022-06-06 05:56:40|186.12|184.02|186.12|184.02|186.12|184.02|186.11|184.01|3
1654495010000|2022-06-06 05:56:50|186.11|184.01|186.08|183.98|186.11|184.01|186.08|183.98|8
1654495020000|2022-06-06 05:57:00|186.09|183.99|185.76|183.66|186.09|183.99|185.75|183.65|22
1654495030000|2022-06-06 05:57:10|185.77|183.67|185.76|183.66|185.77|183.67|185.75|183.65|4
1654495040000|2022-06-06 05:57:20|185.75|183.65|185.73|183.63|185.75|183.65|185.7|183.6|8
1654495050000|2022-06-06 05:57:30|185.72|183.62|185.8|183.7|185.81|183.71|185.71|183.61|15
1654495060000|2022-06-06 05:57:40|185.79|183.69|185.82|183.72|185.82|183.72|185.78|183.68|9
1654495070000|2022-06-06 05:57:50|185.83|183.73|185.84|183.74|185.84|183.74|185.83|183.73|2
1654495080000|2022-06-06 05:58:00|185.82|183.72|185.9|183.8|185.93|183.83|185.82|183.72|15
1654495090000|2022-06-06 05:58:10|185.91|183.81|185.91|183.81|185.93|183.83|185.91|183.81|7
1654495100000|2022-06-06 05:58:20|185.92|183.82|185.91|183.81|185.93|183.83|185.91|183.81|4
1654495110000|2022-06-06 05:58:30|185.92|183.82|185.99|183.89|185.99|183.89|185.92|183.82|5
1654495120000|2022-06-06 05:58:40|186|183.9|186.02|183.92|186.02|183.92|185.99|183.89|10
1654495130000|2022-06-06 05:58:50|186.01|183.91|185.99|183.89|186.02|183.92|185.99|183.89|4
1654495140000|2022-06-06 05:59:00|186.01|183.91|186.01|183.91|186.01|183.91|185.99|183.89|4
1654495150000|2022-06-06 05:59:10|186|183.9|186.02|183.92|186.02|183.92|186|183.9|7
1654495160000|2022-06-06 05:59:20|186.01|183.91|186.02|183.92|186.02|183.92|186.01|183.91|4
1654495180000|2022-06-06 05:59:40|186.01|183.91|186|183.9|186.01|183.91|186|183.9|6
1654495190000|2022-06-06 05:59:50|185.99|183.89|186.01|183.91|186.01|183.91|185.99|183.89|3
1654495200000|2022-06-06 06:00:00|186|183.9|186.03|183.93|186.04|183.94|186|183.9|6
1654495210000|2022-06-06 06:00:10|186.02|183.92|186.05|183.95|186.05|183.95|186.02|183.92|7
1654495220000|2022-06-06 06:00:20|186.04|183.94|186.05|183.95|186.05|183.95|186.04|183.94|2
1654495230000|2022-06-06 06:00:30|186.04|183.94|186.04|183.94|186.04|183.94|186.01|183.91|6
1654495240000|2022-06-06 06:00:40|186.02|183.92|185.92|183.82|186.04|183.94|185.92|183.82|15
1654495250000|2022-06-06 06:00:50|185.93|183.83|185.95|183.85|185.95|183.85|185.93|183.83|11
1654495260000|2022-06-06 06:01:00|185.96|183.86|186.03|183.93|186.03|183.93|185.96|183.86|7
1654495270000|2022-06-06 06:01:10|186.02|183.92|186.05|183.95|186.05|183.95|186.02|183.92|4
1654495290000|2022-06-06 06:01:30|186.04|183.94|186.02|183.92|186.05|183.95|186.02|183.92|4
1654495300000|2022-06-06 06:01:40|186.03|183.93|185.95|183.85|186.03|183.93|185.95|183.85|10
1654495320000|2022-06-06 06:02:00|185.96|183.86|185.95|183.85|185.97|183.87|185.95|183.85|4
1654495330000|2022-06-06 06:02:10|185.96|183.86|185.94|183.84|185.98|183.88|185.93|183.83|11
1654495340000|2022-06-06 06:02:20|185.95|183.85|185.95|183.85|185.95|183.85|185.95|183.85|1
1654495350000|2022-06-06 06:02:30|185.94|183.84|185.92|183.82|185.94|183.84|185.92|183.82|5
1654495360000|2022-06-06 06:02:40|185.91|183.81|185.94|183.84|185.94|183.84|185.91|183.81|4
1654495370000|2022-06-06 06:02:50|185.93|183.83|185.93|183.83|185.94|183.84|185.93|183.83|3
1654495380000|2022-06-06 06:03:00|185.92|183.82|185.89|183.79|185.92|183.82|185.88|183.78|4
1654495390000|2022-06-06 06:03:10|185.91|183.81|185.89|183.79|185.91|183.81|185.89|183.79|5
1654495400000|2022-06-06 06:03:20|185.9|183.8|185.89|183.79|185.9|183.8|185.89|183.79|2
1654495410000|2022-06-06 06:03:30|185.88|183.78|185.86|183.76|185.88|183.78|185.86|183.76|2
1654495420000|2022-06-06 06:03:40|185.87|183.77|185.87|183.77|185.87|183.77|185.85|183.75|4
1654495430000|2022-06-06 06:03:50|185.86|183.76|185.88|183.78|185.88|183.78|185.86|183.76|7
1654495440000|2022-06-06 06:04:00|185.87|183.77|185.88|183.78|185.88|183.78|185.87|183.77|2
1654495450000|2022-06-06 06:04:10|185.87|183.77|185.87|183.77|185.87|183.77|185.86|183.76|7
1654495460000|2022-06-06 06:04:20|185.88|183.78|185.88|183.78|185.88|183.78|185.87|183.77|7
1654495500000|2022-06-06 06:05:00|185.87|183.77|185.88|183.78|185.9|183.8|185.87|183.77|7
1654495510000|2022-06-06 06:05:10|185.96|183.86|185.94|183.84|185.97|183.87|185.9|183.8|15
1654495520000|2022-06-06 06:05:20|185.93|183.83|185.94|183.84|185.97|183.87|185.91|183.81|12
1654495530000|2022-06-06 06:05:30|185.93|183.83|185.96|183.86|185.97|183.87|185.93|183.83|10
1654495540000|2022-06-06 06:05:40|185.95|183.85|185.96|183.86|185.97|183.87|185.94|183.84|9
1654495550000|2022-06-06 06:05:50|185.95|183.85|185.96|183.86|185.96|183.86|185.94|183.84|7
1654495560000|2022-06-06 06:06:00|185.95|183.85|185.95|183.85|185.95|183.85|185.93|183.83|6
1654495570000|2022-06-06 06:06:10|185.94|183.84|185.94|183.84|185.96|183.86|185.93|183.83|18
1654495580000|2022-06-06 06:06:20|185.95|183.85|185.88|183.78|185.95|183.85|185.87|183.77|12
1654495590000|2022-06-06 06:06:30|185.89|183.79|185.88|183.78|185.89|183.79|185.88|183.78|4
1654495600000|2022-06-06 06:06:40|185.87|183.77|185.87|183.77|185.87|183.77|185.87|183.77|1
1654495610000|2022-06-06 06:06:50|185.88|183.78|185.82|183.72|185.88|183.78|185.82|183.72|16
1654495620000|2022-06-06 06:07:00|185.84|183.74|185.76|183.66|185.84|183.74|185.76|183.66|4
1654495630000|2022-06-06 06:07:10|185.77|183.67|185.77|183.67|185.77|183.67|185.75|183.65|5
1654495640000|2022-06-06 06:07:20|185.76|183.66|185.77|183.67|185.78|183.68|185.75|183.65|9
1654495650000|2022-06-06 06:07:30|185.76|183.66|185.76|183.66|185.78|183.68|185.75|183.65|7
1654495660000|2022-06-06 06:07:40|185.77|183.67|185.74|183.64|185.77|183.67|185.74|183.64|4
1654495670000|2022-06-06 06:07:50|185.73|183.63|185.77|183.67|185.77|183.67|185.72|183.62|4
1654495680000|2022-06-06 06:08:00|185.82|183.72|185.76|183.66|185.84|183.74|185.76|183.66|12
1654495690000|2022-06-06 06:08:10|185.77|183.67|185.75|183.65|185.77|183.67|185.72|183.62|6
1654495700000|2022-06-06 06:08:20|185.74|183.64|185.75|183.65|185.75|183.65|185.73|183.63|14
1654495710000|2022-06-06 06:08:30|185.74|183.64|185.73|183.63|185.74|183.64|185.73|183.63|8
1654495720000|2022-06-06 06:08:40|185.72|183.62|185.69|183.59|185.72|183.62|185.68|183.58|10
1654495730000|2022-06-06 06:08:50|185.68|183.58|185.69|183.59|185.71|183.61|185.68|183.58|4
1654495740000|2022-06-06 06:09:00|185.7|183.6|185.7|183.6|185.71|183.61|185.68|183.58|13
1654495750000|2022-06-06 06:09:10|185.69|183.59|185.69|183.59|185.7|183.6|185.69|183.59|3
1654495760000|2022-06-06 06:09:20|185.71|183.61|185.55|183.45|185.71|183.61|185.5|183.4|15
1654495770000|2022-06-06 06:09:30|185.54|183.44|185.48|183.38|185.54|183.44|185.48|183.38|5
1654495780000|2022-06-06 06:09:40|185.47|183.37|185.44|183.34|185.48|183.38|185.44|183.34|6
1654495790000|2022-06-06 06:09:50|185.45|183.35|185.43|183.33|185.45|183.35|185.4|183.3|15
1654495800000|2022-06-06 06:10:00|185.41|183.31|185.39|183.29|185.45|183.35|185.39|183.29|8
1654495810000|2022-06-06 06:10:10|185.38|183.28|185.38|183.28|185.43|183.33|185.38|183.28|10
1654495820000|2022-06-06 06:10:20|185.39|183.29|185.42|183.32|185.46|183.36|185.39|183.29|16
1654495830000|2022-06-06 06:10:30|185.43|183.33|185.44|183.34|185.44|183.34|185.42|183.32|8
1654495840000|2022-06-06 06:10:40|185.47|183.37|185.59|183.49|185.6|183.5|185.47|183.37|18
1654495850000|2022-06-06 06:10:50|185.6|183.5|185.68|183.58|185.68|183.58|185.6|183.5|11
1654495860000|2022-06-06 06:11:00|185.69|183.59|185.67|183.57|185.7|183.6|185.65|183.55|9
1654495870000|2022-06-06 06:11:10|185.68|183.58|185.71|183.61|185.71|183.61|185.68|183.58|5
1654495880000|2022-06-06 06:11:20|185.72|183.62|185.72|183.62|185.74|183.64|185.71|183.61|7
1654495890000|2022-06-06 06:11:30|185.71|183.61|185.73|183.63|185.73|183.63|185.71|183.61|2
1654495910000|2022-06-06 06:11:50|185.74|183.64|185.75|183.65|185.75|183.65|185.72|183.62|8
1654495920000|2022-06-06 06:12:00|185.73|183.63|185.72|183.62|185.75|183.65|185.72|183.62|5
1654495930000|2022-06-06 06:12:10|185.73|183.63|185.75|183.65|185.76|183.66|185.72|183.62|7
1654495940000|2022-06-06 06:12:20|185.72|183.62|185.83|183.73|185.83|183.73|185.72|183.62|5
1654495950000|2022-06-06 06:12:30|185.84|183.74|185.85|183.75|185.87|183.77|185.83|183.73|7
1654495960000|2022-06-06 06:12:40|185.86|183.76|185.86|183.76|185.86|183.76|185.86|183.76|1
1654495970000|2022-06-06 06:12:50|185.85|183.75|185.81|183.71|185.85|183.75|185.81|183.71|3
1654495980000|2022-06-06 06:13:00|185.82|183.72|185.82|183.72|185.82|183.72|185.81|183.71|5
1654495990000|2022-06-06 06:13:10|185.83|183.73|185.84|183.74|185.84|183.74|185.83|183.73|2
1654496000000|2022-06-06 06:13:20|185.85|183.75|185.84|183.74|185.85|183.75|185.84|183.74|2
1654496010000|2022-06-06 06:13:30|185.83|183.73|185.78|183.68|185.83|183.73|185.78|183.68|10
1654496020000|2022-06-06 06:13:40|185.79|183.69|185.79|183.69|185.79|183.69|185.78|183.68|3
1654496030000|2022-06-06 06:13:50|185.78|183.68|185.78|183.68|185.78|183.68|185.78|183.68|1
1654496040000|2022-06-06 06:14:00|185.79|183.69|185.79|183.69|185.79|183.69|185.79|183.69|1
1654496050000|2022-06-06 06:14:10|185.8|183.7|185.87|183.77|185.87|183.77|185.79|183.69|6
1654496060000|2022-06-06 06:14:20|185.86|183.76|185.85|183.75|185.86|183.76|185.85|183.75|2
1654496070000|2022-06-06 06:14:30|185.81|183.71|185.78|183.68|185.81|183.71|185.78|183.68|8
1654496080000|2022-06-06 06:14:40|185.8|183.7|185.84|183.74|185.85|183.75|185.8|183.7|4
1654496090000|2022-06-06 06:14:50|185.85|183.75|185.83|183.73|185.85|183.75|185.83|183.73|5
1654496100000|2022-06-06 06:15:00|185.82|183.72|185.76|183.66|185.82|183.72|185.75|183.65|16
1654496110000|2022-06-06 06:15:10|185.77|183.67|185.84|183.74|185.85|183.75|185.77|183.67|11
1654496120000|2022-06-06 06:15:20|185.85|183.75|185.87|183.77|185.87|183.77|185.84|183.74|7
1654496130000|2022-06-06 06:15:30|185.88|183.78|185.86|183.76|185.91|183.81|185.86|183.76|8
1654496140000|2022-06-06 06:15:40|185.87|183.77|185.9|183.8|185.9|183.8|185.87|183.77|4
1654496150000|2022-06-06 06:15:50|185.87|183.77|185.84|183.74|185.88|183.78|185.81|183.71|12
1654496160000|2022-06-06 06:16:00|185.86|183.76|185.87|183.77|185.88|183.78|185.86|183.76|5
1654496180000|2022-06-06 06:16:20|185.86|183.76|185.87|183.77|185.87|183.77|185.86|183.76|4
1654496190000|2022-06-06 06:16:30|185.86|183.76|185.77|183.67|185.87|183.77|185.77|183.67|10
1654496200000|2022-06-06 06:16:40|185.78|183.68|185.78|183.68|185.79|183.69|185.77|183.67|5
1654496210000|2022-06-06 06:16:50|185.79|183.69|185.77|183.67|185.79|183.69|185.76|183.66|5
1654496220000|2022-06-06 06:17:00|185.76|183.66|185.89|183.79|185.94|183.84|185.75|183.65|21
1654496230000|2022-06-06 06:17:10|185.88|183.78|185.87|183.77|185.94|183.84|185.84|183.74|15
1654496240000|2022-06-06 06:17:20|185.88|183.78|185.88|183.78|185.88|183.78|185.88|183.78|1
1654496250000|2022-06-06 06:17:30|185.87|183.77|185.87|183.77|185.88|183.78|185.77|183.67|14
1654496260000|2022-06-06 06:17:40|185.86|183.76|185.87|183.77|185.87|183.77|185.86|183.76|2
1654496270000|2022-06-06 06:17:50|185.88|183.78|185.89|183.79|185.89|183.79|185.88|183.78|2
1654496280000|2022-06-06 06:18:00|185.93|183.83|185.93|183.83|185.95|183.85|185.92|183.82|7
1654496290000|2022-06-06 06:18:10|185.94|183.84|185.87|183.77|185.94|183.84|185.87|183.77|4
1654496300000|2022-06-06 06:18:20|185.86|183.76|185.87|183.77|185.87|183.77|185.86|183.76|2
1654496320000|2022-06-06 06:18:40|185.88|183.78|185.9|183.8|185.9|183.8|185.88|183.78|3
1654496330000|2022-06-06 06:18:50|185.89|183.79|185.96|183.86|185.96|183.86|185.89|183.79|5
1654496340000|2022-06-06 06:19:00|185.95|183.85|185.96|183.86|185.96|183.86|185.93|183.83|6
1654496350000|2022-06-06 06:19:10|185.95|183.85|185.94|183.84|185.95|183.85|185.94|183.84|2
1654496360000|2022-06-06 06:19:20|185.95|183.85|186.01|183.91|186.01|183.91|185.95|183.85|4
1654496370000|2022-06-06 06:19:30|186.03|183.93|186.04|183.94|186.04|183.94|186.03|183.93|2
1654496380000|2022-06-06 06:19:40|186.09|183.99|186.11|184.01|186.12|184.02|186.09|183.99|4
1654496390000|2022-06-06 06:19:50|186.09|183.99|186.11|184.01|186.12|184.02|186.06|183.96|11
1654496400000|2022-06-06 06:20:00|186.13|184.03|186.24|184.14|186.24|184.14|186.13|184.03|9
1654496410000|2022-06-06 06:20:10|186.25|184.15|186.25|184.15|186.25|184.15|186.24|184.14|3
1654496420000|2022-06-06 06:20:20|186.27|184.17|186.25|184.15|186.29|184.19|186.24|184.14|16
1654496430000|2022-06-06 06:20:30|186.26|184.16|186.28|184.18|186.28|184.18|186.24|184.14|5
1654496440000|2022-06-06 06:20:40|186.25|184.15|186.17|184.07|186.27|184.17|186.17|184.07|9
1654496450000|2022-06-06 06:20:50|186.16|184.06|186.2|184.1|186.2|184.1|186.15|184.05|8
1654496490000|2022-06-06 06:21:30|186.19|184.09|186.2|184.1|186.2|184.1|186.19|184.09|2
1654496510000|2022-06-06 06:21:50|186.19|184.09|186.2|184.1|186.2|184.1|186.19|184.09|2
1654496520000|2022-06-06 06:22:00|186.23|184.13|186.23|184.13|186.24|184.14|186.2|184.1|12
1654496530000|2022-06-06 06:22:10|186.22|184.12|186.2|184.1|186.22|184.12|186.19|184.09|7
1654496540000|2022-06-06 06:22:20|186.17|184.07|186.14|184.04|186.18|184.08|186.12|184.02|11
1654496550000|2022-06-06 06:22:30|186.15|184.05|186.2|184.1|186.2|184.1|186.15|184.05|5
1654496560000|2022-06-06 06:22:40|186.19|184.09|186.19|184.09|186.19|184.09|186.19|184.09|1
1654496570000|2022-06-06 06:22:50|186.2|184.1|186.2|184.1|186.2|184.1|186.2|184.1|1
1654496580000|2022-06-06 06:23:00|186.17|184.07|186.17|184.07|186.17|184.07|186.14|184.04|8
1654496590000|2022-06-06 06:23:10|186.18|184.08|186.2|184.1|186.2|184.1|186.18|184.08|2
1654496600000|2022-06-06 06:23:20|186.19|184.09|186.19|184.09|186.19|184.09|186.19|184.09|1
1654496610000|2022-06-06 06:23:30|186.18|184.08|186.15|184.05|186.18|184.08|186.15|184.05|2
1654496620000|2022-06-06 06:23:40|186.13|184.03|185.96|183.86|186.13|184.03|185.96|183.86|5
1654496630000|2022-06-06 06:23:50|185.99|183.89|186.04|183.94|186.04|183.94|185.94|183.84|14
1654496640000|2022-06-06 06:24:00|186.05|183.95|186.18|184.08|186.18|184.08|186.03|183.93|15
1654496650000|2022-06-06 06:24:10|186.19|184.09|186.18|184.08|186.19|184.09|186.14|184.04|8
1654496660000|2022-06-06 06:24:20|186.19|184.09|186.18|184.08|186.19|184.09|186.18|184.08|2
1654496670000|2022-06-06 06:24:30|186.16|184.06|186.15|184.05|186.16|184.06|186.12|184.02|5
1654496690000|2022-06-06 06:24:50|186.16|184.06|186.2|184.1|186.2|184.1|186.16|184.06|5
1654496700000|2022-06-06 06:25:00|186.19|184.09|186.21|184.11|186.24|184.14|186.19|184.09|12
1654496710000|2022-06-06 06:25:10|186.22|184.12|186.17|184.07|186.22|184.12|186.17|184.07|4
1654496720000|2022-06-06 06:25:20|186.16|184.06|186.23|184.13|186.23|184.13|186.15|184.05|6
1654496730000|2022-06-06 06:25:30|186.22|184.12|186.21|184.11|186.24|184.14|186.2|184.1|11
1654496740000|2022-06-06 06:25:40|186.22|184.12|186.22|184.12|186.22|184.12|186.21|184.11|3
1654496750000|2022-06-06 06:25:50|186.21|184.11|186.13|184.03|186.22|184.12|186.13|184.03|6
1654496760000|2022-06-06 06:26:00|186.11|184.01|186.11|184.01|186.11|184.01|186.11|184.01|1
1654496770000|2022-06-06 06:26:10|186.1|184|186.1|184|186.11|184.01|186.1|184|3
1654496780000|2022-06-06 06:26:20|186.11|184.01|186.1|184|186.11|184.01|186.1|184|2
1654496790000|2022-06-06 06:26:30|186.11|184.01|186.14|184.04|186.14|184.04|186.11|184.01|3
1654496800000|2022-06-06 06:26:40|186.17|184.07|186.19|184.09|186.2|184.1|186.16|184.06|7
1654496810000|2022-06-06 06:26:50|186.2|184.1|186.19|184.09|186.21|184.11|186.19|184.09|4
1654496820000|2022-06-06 06:27:00|186.18|184.08|186.19|184.09|186.2|184.1|186.16|184.06|9
1654496830000|2022-06-06 06:27:10|186.2|184.1|186.18|184.08|186.2|184.1|186.18|184.08|3
1654496840000|2022-06-06 06:27:20|186.19|184.09|186.19|184.09|186.19|184.09|186.18|184.08|3
1654496850000|2022-06-06 06:27:30|186.18|184.08|186.18|184.08|186.18|184.08|186.17|184.07|3
1654496860000|2022-06-06 06:27:40|186.17|184.07|186.17|184.07|186.18|184.08|186.17|184.07|5
1654496870000|2022-06-06 06:27:50|186.16|184.06|186.28|184.18|186.31|184.21|186.14|184.04|13
1654496880000|2022-06-06 06:28:00|186.27|184.17|186.3|184.2|186.3|184.2|186.27|184.17|4
1654496890000|2022-06-06 06:28:10|186.31|184.21|186.42|184.32|186.43|184.33|186.31|184.21|15
1654496900000|2022-06-06 06:28:20|186.41|184.31|186.42|184.32|186.42|184.32|186.41|184.31|6
1654496910000|2022-06-06 06:28:30|186.41|184.31|186.41|184.31|186.41|184.31|186.41|184.31|1
1654496930000|2022-06-06 06:28:50|186.42|184.32|186.37|184.27|186.42|184.32|186.36|184.26|5
1654496940000|2022-06-06 06:29:00|186.4|184.3|186.4|184.3|186.4|184.3|186.37|184.27|6
1654496950000|2022-06-06 06:29:10|186.39|184.29|186.4|184.3|186.4|184.3|186.39|184.29|2
1654496970000|2022-06-06 06:29:30|186.41|184.31|186.41|184.31|186.41|184.31|186.41|184.31|1
1654496980000|2022-06-06 06:29:40|186.38|184.28|186.4|184.3|186.4|184.3|186.38|184.28|5
1654496990000|2022-06-06 06:29:50|186.41|184.31|186.41|184.31|186.41|184.31|186.41|184.31|1
1654497000000|2022-06-06 06:30:00|186.39|184.29|186.39|184.29|186.4|184.3|186.39|184.29|5
1654497010000|2022-06-06 06:30:10|186.4|184.3|186.39|184.29|186.4|184.3|186.39|184.29|4
1654497030000|2022-06-06 06:30:30|186.4|184.3|186.38|184.28|186.4|184.3|186.38|184.28|3
1654497040000|2022-06-06 06:30:40|186.39|184.29|186.57|184.47|186.57|184.47|186.38|184.28|9
1654497050000|2022-06-06 06:30:50|186.56|184.46|186.56|184.46|186.56|184.46|186.51|184.41|7
1654497060000|2022-06-06 06:31:00|186.57|184.47|186.6|184.5|186.63|184.53|186.57|184.47|11
1654497070000|2022-06-06 06:31:10|186.61|184.51|186.6|184.5|186.61|184.51|186.6|184.5|2
1654497080000|2022-06-06 06:31:20|186.62|184.52|186.55|184.45|186.66|184.56|186.55|184.45|10
1654497090000|2022-06-06 06:31:30|186.56|184.46|186.56|184.46|186.57|184.47|186.56|184.46|3
1654497100000|2022-06-06 06:31:40|186.55|184.45|186.56|184.46|186.57|184.47|186.55|184.45|6
1654497110000|2022-06-06 06:31:50|186.57|184.47|186.57|184.47|186.59|184.49|186.57|184.47|7
1654497120000|2022-06-06 06:32:00|186.58|184.48|186.61|184.51|186.63|184.53|186.58|184.48|7
1654497130000|2022-06-06 06:32:10|186.6|184.5|186.6|184.5|186.61|184.51|186.58|184.48|6
1654497140000|2022-06-06 06:32:20|186.61|184.51|186.6|184.5|186.61|184.51|186.59|184.49|4
1654497150000|2022-06-06 06:32:30|186.59|184.49|186.6|184.5|186.6|184.5|186.59|184.49|2
1654497160000|2022-06-06 06:32:40|186.59|184.49|186.58|184.48|186.59|184.49|186.56|184.46|3
1654497170000|2022-06-06 06:32:50|186.55|184.45|186.57|184.47|186.57|184.47|186.55|184.45|8
1654497180000|2022-06-06 06:33:00|186.58|184.48|186.51|184.41|186.58|184.48|186.48|184.38|12
1654497190000|2022-06-06 06:33:10|186.53|184.43|186.48|184.38|186.53|184.43|186.47|184.37|6
1654497200000|2022-06-06 06:33:20|186.49|184.39|186.43|184.33|186.49|184.39|186.42|184.32|6
1654497210000|2022-06-06 06:33:30|186.44|184.34|186.25|184.15|186.44|184.34|186.24|184.14|9
1654497220000|2022-06-06 06:33:40|186.23|184.13|186.25|184.15|186.27|184.17|186.23|184.13|11
1654497230000|2022-06-06 06:33:50|186.26|184.16|186.24|184.14|186.29|184.19|186.24|184.14|11
1654497240000|2022-06-06 06:34:00|186.25|184.15|186.25|184.15|186.26|184.16|186.24|184.14|12
1654497250000|2022-06-06 06:34:10|186.24|184.14|186.17|184.07|186.25|184.15|186.17|184.07|8
1654497260000|2022-06-06 06:34:20|186.15|184.05|186.15|184.05|186.18|184.08|186.15|184.05|6
1654497270000|2022-06-06 06:34:30|186.13|184.03|186.15|184.05|186.16|184.06|186.13|184.03|8
1654497280000|2022-06-06 06:34:40|186.16|184.06|186.15|184.05|186.16|184.06|186.15|184.05|2
1654497290000|2022-06-06 06:34:50|186.14|184.04|186.14|184.04|186.14|184.04|186.14|184.04|1
1654497300000|2022-06-06 06:35:00|186.13|184.03|186.16|184.06|186.16|184.06|186.13|184.03|4
1654497310000|2022-06-06 06:35:10|186.15|184.05|186.15|184.05|186.15|184.05|186.15|184.05|1
1654497320000|2022-06-06 06:35:20|186.16|184.06|186.24|184.14|186.25|184.15|186.16|184.06|6
1654497340000|2022-06-06 06:35:40|186.25|184.15|186.26|184.16|186.29|184.19|186.25|184.15|10
1654497350000|2022-06-06 06:35:50|186.25|184.15|186.25|184.15|186.26|184.16|186.25|184.15|7
1654497360000|2022-06-06 06:36:00|186.26|184.16|186.26|184.16|186.26|184.16|186.24|184.14|7
1654497370000|2022-06-06 06:36:10|186.25|184.15|186.35|184.25|186.36|184.26|186.25|184.15|8
1654497380000|2022-06-06 06:36:20|186.36|184.26|186.37|184.27|186.39|184.29|186.36|184.26|6
1654497390000|2022-06-06 06:36:30|186.38|184.28|186.38|184.28|186.39|184.29|186.37|184.27|5
1654497400000|2022-06-06 06:36:40|186.39|184.29|186.39|184.29|186.39|184.29|186.39|184.29|1
1654497410000|2022-06-06 06:36:50|186.38|184.28|186.37|184.27|186.38|184.28|186.37|184.27|2
1654497420000|2022-06-06 06:37:00|186.38|184.28|186.4|184.3|186.4|184.3|186.38|184.28|4
1654497430000|2022-06-06 06:37:10|186.39|184.29|186.42|184.32|186.42|184.32|186.38|184.28|4
1654497440000|2022-06-06 06:37:20|186.41|184.31|186.43|184.33|186.43|184.33|186.41|184.31|5
1654497450000|2022-06-06 06:37:30|186.44|184.34|186.46|184.36|186.48|184.38|186.44|184.34|8
1654497460000|2022-06-06 06:37:40|186.45|184.35|186.45|184.35|186.45|184.35|186.45|184.35|1
1654497470000|2022-06-06 06:37:50|186.44|184.34|186.47|184.37|186.47|184.37|186.44|184.34|3
1654497480000|2022-06-06 06:38:00|186.48|184.38|186.51|184.41|186.51|184.41|186.48|184.38|6
1654497490000|2022-06-06 06:38:10|186.5|184.4|186.51|184.41|186.51|184.41|186.5|184.4|2
1654497500000|2022-06-06 06:38:20|186.5|184.4|186.5|184.4|186.5|184.4|186.5|184.4|1
1654497510000|2022-06-06 06:38:30|186.49|184.39|186.49|184.39|186.49|184.39|186.49|184.39|1
1654497520000|2022-06-06 06:38:40|186.5|184.4|186.5|184.4|186.51|184.41|186.49|184.39|5
1654497530000|2022-06-06 06:38:50|186.51|184.41|186.54|184.44|186.56|184.46|186.51|184.41|10
1654497540000|2022-06-06 06:39:00|186.56|184.46|186.57|184.47|186.58|184.48|186.56|184.46|6
1654497560000|2022-06-06 06:39:20|186.52|184.42|186.5|184.4|186.53|184.43|186.5|184.4|9
1654497580000|2022-06-06 06:39:40|186.53|184.43|186.54|184.44|186.56|184.46|186.53|184.43|6
1654497590000|2022-06-06 06:39:50|186.53|184.43|186.54|184.44|186.55|184.45|186.53|184.43|4
1654497600000|2022-06-06 06:40:00|186.55|184.45|186.56|184.46|186.56|184.46|186.53|184.43|5
1654497620000|2022-06-06 06:40:20|186.57|184.47|186.6|184.5|186.6|184.5|186.57|184.47|6
1654497630000|2022-06-06 06:40:30|186.61|184.51|186.63|184.53|186.63|184.53|186.61|184.51|3
1654497640000|2022-06-06 06:40:40|186.67|184.57|186.78|184.68|186.8|184.7|186.67|184.57|11
1654497650000|2022-06-06 06:40:50|186.79|184.69|186.79|184.69|186.81|184.71|186.78|184.68|6
1654497660000|2022-06-06 06:41:00|186.8|184.7|186.87|184.77|186.87|184.77|186.8|184.7|9
1654497670000|2022-06-06 06:41:10|186.91|184.81|186.93|184.83|186.94|184.84|186.91|184.81|6
1654497680000|2022-06-06 06:41:20|186.94|184.84|187.03|184.93|187.04|184.94|186.92|184.82|21
1654497690000|2022-06-06 06:41:30|187.02|184.92|187.02|184.92|187.03|184.93|186.94|184.84|15
1654497700000|2022-06-06 06:41:40|187.03|184.93|187.02|184.92|187.03|184.93|187.02|184.92|2
1654497710000|2022-06-06 06:41:50|187.01|184.91|186.89|184.79|187.01|184.91|186.89|184.79|18
1654497720000|2022-06-06 06:42:00|186.9|184.8|186.94|184.84|186.95|184.85|186.9|184.8|12
1654497730000|2022-06-06 06:42:10|186.95|184.85|186.88|184.78|186.95|184.85|186.88|184.78|9
1654497740000|2022-06-06 06:42:20|186.9|184.8|186.84|184.74|186.9|184.8|186.83|184.73|6
1654497750000|2022-06-06 06:42:30|186.85|184.75|186.78|184.68|186.86|184.76|186.78|184.68|15
1654497760000|2022-06-06 06:42:40|186.79|184.69|186.77|184.67|186.81|184.71|186.75|184.65|13
1654497770000|2022-06-06 06:42:50|186.76|184.66|186.73|184.63|186.76|184.66|186.72|184.62|8
1654497780000|2022-06-06 06:43:00|186.72|184.62|186.73|184.63|186.74|184.64|186.72|184.62|4
1654497790000|2022-06-06 06:43:10|186.72|184.62|186.68|184.58|186.72|184.62|186.68|184.58|6
1654497800000|2022-06-06 06:43:20|186.67|184.57|186.61|184.51|186.67|184.57|186.6|184.5|8
1654497810000|2022-06-06 06:43:30|186.6|184.5|186.61|184.51|186.61|184.51|186.6|184.5|2
1654497820000|2022-06-06 06:43:40|186.59|184.49|186.57|184.47|186.59|184.49|186.51|184.41|10
1654497830000|2022-06-06 06:43:50|186.58|184.48|186.56|184.46|186.58|184.48|186.54|184.44|8
1654497840000|2022-06-06 06:44:00|186.6|184.5|186.61|184.51|186.62|184.52|186.6|184.5|8
1654497850000|2022-06-06 06:44:10|186.59|184.49|186.55|184.45|186.6|184.5|186.55|184.45|5
1654497860000|2022-06-06 06:44:20|186.57|184.47|186.55|184.45|186.57|184.47|186.55|184.45|3
1654497880000|2022-06-06 06:44:40|186.56|184.46|186.55|184.45|186.56|184.46|186.55|184.45|2
1654497890000|2022-06-06 06:44:50|186.56|184.46|186.56|184.46|186.57|184.47|186.56|184.46|3
1654497900000|2022-06-06 06:45:00|186.58|184.48|186.6|184.5|186.65|184.55|186.56|184.46|12
1654497910000|2022-06-06 06:45:10|186.61|184.51|186.61|184.51|186.63|184.53|186.6|184.5|6
1654497920000|2022-06-06 06:45:20|186.63|184.53|186.64|184.54|186.64|184.54|186.63|184.53|2
1654497930000|2022-06-06 06:45:30|186.63|184.53|186.64|184.54|186.64|184.54|186.63|184.53|2
1654497940000|2022-06-06 06:45:40|186.65|184.55|186.64|184.54|186.65|184.55|186.63|184.53|3
1654497950000|2022-06-06 06:45:50|186.67|184.57|186.73|184.63|186.74|184.64|186.67|184.57|9
1654497960000|2022-06-06 06:46:00|186.74|184.64|186.73|184.63|186.74|184.64|186.73|184.63|2
1654497970000|2022-06-06 06:46:10|186.74|184.64|186.74|184.64|186.75|184.65|186.73|184.63|5
1654497980000|2022-06-06 06:46:20|186.73|184.63|186.74|184.64|186.74|184.64|186.73|184.63|2
1654497990000|2022-06-06 06:46:30|186.73|184.63|186.77|184.67|186.77|184.67|186.73|184.63|3
1654498000000|2022-06-06 06:46:40|186.79|184.69|186.94|184.84|186.94|184.84|186.78|184.68|13
1654498010000|2022-06-06 06:46:50|186.95|184.85|187.29|185.19|187.29|185.19|186.95|184.85|19
1654498020000|2022-06-06 06:47:00|187.34|185.24|187.66|185.56|187.68|185.58|187.34|185.24|30
1654498030000|2022-06-06 06:47:10|187.65|185.55|187.36|185.26|187.65|185.55|187.36|185.26|26
1654498040000|2022-06-06 06:47:20|187.37|185.27|187.33|185.23|187.45|185.35|187.33|185.23|22
1654498050000|2022-06-06 06:47:30|187.27|185.17|187.25|185.15|187.27|185.17|187.14|185.04|22
1654498060000|2022-06-06 06:47:40|187.24|185.14|187.26|185.16|187.26|185.16|187.23|185.13|11
1654498070000|2022-06-06 06:47:50|187.27|185.17|187.27|185.17|187.27|185.17|187.22|185.12|15
1654498080000|2022-06-06 06:48:00|187.28|185.18|187.22|185.12|187.33|185.23|187.2|185.1|18
1654498090000|2022-06-06 06:48:10|187.21|185.11|187.16|185.06|187.22|185.12|187.15|185.05|15
1654498100000|2022-06-06 06:48:20|187.15|185.05|187.3|185.2|187.3|185.2|187.13|185.03|9
1654498110000|2022-06-06 06:48:30|187.32|185.22|187.25|185.15|187.34|185.24|187.25|185.15|15
1654498120000|2022-06-06 06:48:40|187.22|185.12|187.25|185.15|187.27|185.17|187.15|185.05|15
1654498130000|2022-06-06 06:48:50|187.26|185.16|187.21|185.11|187.26|185.16|187.2|185.1|10
1654498140000|2022-06-06 06:49:00|187.23|185.13|187.25|185.15|187.25|185.15|187.23|185.13|5
1654498150000|2022-06-06 06:49:10|187.24|185.14|187.22|185.12|187.24|185.14|187.19|185.09|9
1654498160000|2022-06-06 06:49:20|187.14|185.04|187.22|185.12|187.22|185.12|187.14|185.04|10
1654498170000|2022-06-06 06:49:30|187.23|185.13|187.25|185.15|187.25|185.15|187.23|185.13|2
1654498180000|2022-06-06 06:49:40|187.27|185.17|187.32|185.22|187.32|185.22|187.27|185.17|6
1654498190000|2022-06-06 06:49:50|187.33|185.23|187.54|185.44|187.54|185.44|187.33|185.23|10
1654498200000|2022-06-06 06:50:00|187.57|185.47|187.53|185.43|187.58|185.48|187.49|185.39|9
1654498210000|2022-06-06 06:50:10|187.54|185.44|187.42|185.32|187.54|185.44|187.42|185.32|12
1654498220000|2022-06-06 06:50:20|187.41|185.31|187.34|185.24|187.41|185.31|187.34|185.24|8
1654498230000|2022-06-06 06:50:30|187.35|185.25|187.3|185.2|187.41|185.31|187.27|185.17|24
1654498240000|2022-06-06 06:50:40|187.29|185.19|187.41|185.31|187.41|185.31|187.29|185.19|10
1654498250000|2022-06-06 06:50:50|187.43|185.33|187.46|185.36|187.47|185.37|187.43|185.33|7
1654498260000|2022-06-06 06:51:00|187.51|185.41|187.51|185.41|187.56|185.46|187.51|185.41|7
1654498270000|2022-06-06 06:51:10|187.52|185.42|187.44|185.34|187.52|185.42|187.44|185.34|10
1654498280000|2022-06-06 06:51:20|187.46|185.36|187.5|185.4|187.5|185.4|187.46|185.36|4
1654498290000|2022-06-06 06:51:30|187.52|185.42|187.59|185.49|187.59|185.49|187.52|185.42|8
1654498300000|2022-06-06 06:51:40|187.58|185.48|187.55|185.45|187.58|185.48|187.55|185.45|9
1654498310000|2022-06-06 06:51:50|187.57|185.47|187.47|185.37|187.58|185.48|187.46|185.36|8
1654498330000|2022-06-06 06:52:10|187.49|185.39|187.54|185.44|187.54|185.44|187.48|185.38|3
1654498340000|2022-06-06 06:52:20|187.57|185.47|187.6|185.5|187.61|185.51|187.57|185.47|4
1654498350000|2022-06-06 06:52:30|187.61|185.51|187.67|185.57|187.67|185.57|187.61|185.51|3
1654498360000|2022-06-06 06:52:40|187.68|185.58|187.67|185.57|187.71|185.61|187.67|185.57|6
1654498370000|2022-06-06 06:52:50|187.68|185.58|187.85|185.75|188.03|185.93|187.68|185.58|25
1654498380000|2022-06-06 06:53:00|187.87|185.77|187.76|185.66|187.87|185.77|187.7|185.6|20
1654498390000|2022-06-06 06:53:10|187.65|185.55|187.69|185.59|187.7|185.6|187.62|185.52|17
1654498400000|2022-06-06 06:53:20|187.68|185.58|187.62|185.52|187.68|185.58|187.62|185.52|2
1654498410000|2022-06-06 06:53:30|187.63|185.53|187.69|185.59|187.7|185.6|187.62|185.52|8
1654498420000|2022-06-06 06:53:40|187.7|185.6|187.83|185.73|187.83|185.73|187.7|185.6|8
1654498430000|2022-06-06 06:53:50|187.84|185.74|188.23|186.13|188.25|186.15|187.84|185.74|20
1654498440000|2022-06-06 06:54:00|188.24|186.14|188.02|185.92|188.33|186.23|188.02|185.92|25
1654498450000|2022-06-06 06:54:10|188|185.9|187.97|185.87|188.02|185.92|187.92|185.82|20
1654498460000|2022-06-06 06:54:20|187.98|185.88|187.95|185.85|188.02|185.92|187.94|185.84|12
1654498470000|2022-06-06 06:54:30|187.96|185.86|187.93|185.83|188.02|185.92|187.92|185.82|15
1654498480000|2022-06-06 06:54:40|187.95|185.85|187.83|185.73|187.95|185.85|187.83|185.73|15
1654498490000|2022-06-06 06:54:50|187.86|185.76|187.84|185.74|187.86|185.76|187.81|185.71|10
1654498500000|2022-06-06 06:55:00|187.85|185.75|187.76|185.66|187.86|185.76|187.73|185.63|11
1654498510000|2022-06-06 06:55:10|187.73|185.63|187.66|185.56|187.73|185.63|187.65|185.55|16
1654498520000|2022-06-06 06:55:20|187.65|185.55|187.69|185.59|187.69|185.59|187.65|185.55|11
1654498530000|2022-06-06 06:55:30|187.68|185.58|187.9|185.8|187.9|185.8|187.66|185.56|18
1654498540000|2022-06-06 06:55:40|187.91|185.81|187.76|185.66|187.93|185.83|187.73|185.63|16
1654498550000|2022-06-06 06:55:50|187.74|185.64|187.65|185.55|187.79|185.69|187.64|185.54|13
1654498560000|2022-06-06 06:56:00|187.67|185.57|187.66|185.56|187.67|185.57|187.61|185.51|20
1654498570000|2022-06-06 06:56:10|187.75|185.65|187.72|185.62|187.8|185.7|187.72|185.62|10
1654498580000|2022-06-06 06:56:20|187.71|185.61|187.68|185.58|187.73|185.63|187.66|185.56|14
1654498590000|2022-06-06 06:56:30|187.73|185.63|187.77|185.67|187.77|185.67|187.71|185.61|15
1654498600000|2022-06-06 06:56:40|187.76|185.66|187.79|185.69|187.85|185.75|187.76|185.66|18
1654498610000|2022-06-06 06:56:50|187.78|185.68|187.73|185.63|187.78|185.68|187.71|185.61|11
1654498620000|2022-06-06 06:57:00|187.72|185.62|187.76|185.66|187.76|185.66|187.72|185.62|7
1654498630000|2022-06-06 06:57:10|187.78|185.68|187.77|185.67|187.78|185.68|187.74|185.64|12
1654498640000|2022-06-06 06:57:20|187.78|185.68|187.77|185.67|187.79|185.69|187.75|185.65|12
1654498650000|2022-06-06 06:57:30|187.76|185.66|187.67|185.57|187.77|185.67|187.58|185.48|20
1654498660000|2022-06-06 06:57:40|187.68|185.58|187.7|185.6|187.71|185.61|187.64|185.54|11
1654498670000|2022-06-06 06:57:50|187.69|185.59|187.67|185.57|187.7|185.6|187.66|185.56|11
1654498680000|2022-06-06 06:58:00|187.66|185.56|187.63|185.53|187.66|185.56|187.62|185.52|8
1654498690000|2022-06-06 06:58:10|187.65|185.55|187.75|185.65|187.75|185.65|187.65|185.55|10
1654498700000|2022-06-06 06:58:20|187.73|185.63|187.71|185.61|187.73|185.63|187.7|185.6|5
1654498710000|2022-06-06 06:58:30|187.7|185.6|187.68|185.58|187.72|185.62|187.64|185.54|18
1654498720000|2022-06-06 06:58:40|187.69|185.59|187.69|185.59|187.7|185.6|187.68|185.58|5
1654498730000|2022-06-06 06:58:50|187.68|185.58|187.73|185.63|187.73|185.63|187.67|185.57|10
1654498740000|2022-06-06 06:59:00|187.71|185.61|187.68|185.58|187.71|185.61|187.67|185.57|6
1654498750000|2022-06-06 06:59:10|187.67|185.57|187.72|185.62|187.73|185.63|187.67|185.57|9
1654498760000|2022-06-06 06:59:20|187.73|185.63|187.69|185.59|187.73|185.63|187.68|185.58|6
1654498770000|2022-06-06 06:59:30|187.74|185.64|187.82|185.72|187.83|185.73|187.72|185.62|13
1654498780000|2022-06-06 06:59:40|187.81|185.71|187.84|185.74|187.85|185.75|187.81|185.71|8
1654498790000|2022-06-06 06:59:50|187.83|185.73|187.78|185.68|187.83|185.73|187.77|185.67|6
1654498800000|2022-06-06 07:00:00|187.8|185.7|187.82|185.72|187.9|185.8|187.74|185.64|22
1654498810000|2022-06-06 07:00:10|187.81|185.71|187.74|185.64|187.82|185.72|187.74|185.64|16
1654498820000|2022-06-06 07:00:20|187.76|185.66|187.68|185.58|187.77|185.67|187.68|185.58|8
1654498830000|2022-06-06 07:00:30|187.66|185.56|187.68|185.58|187.68|185.58|187.63|185.53|8
1654498840000|2022-06-06 07:00:40|187.67|185.57|187.67|185.57|187.67|185.57|187.67|185.57|1
1654498850000|2022-06-06 07:00:50|187.68|185.58|187.68|185.58|187.69|185.59|187.67|185.57|8
1654498860000|2022-06-06 07:01:00|187.69|185.59|187.82|185.72|187.88|185.78|187.69|185.59|18
1654498870000|2022-06-06 07:01:10|187.83|185.73|187.89|185.79|187.9|185.8|187.83|185.73|10
1654498880000|2022-06-06 07:01:20|187.9|185.8|187.96|185.86|187.99|185.89|187.9|185.8|11
1654498890000|2022-06-06 07:01:30|187.97|185.87|187.97|185.87|187.99|185.89|187.96|185.86|10
1654498900000|2022-06-06 07:01:40|187.98|185.88|188.03|185.93|188.03|185.93|187.98|185.88|3
1654498910000|2022-06-06 07:01:50|188.01|185.91|188.06|185.96|188.07|185.97|188.01|185.91|7
1654498920000|2022-06-06 07:02:00|188.07|185.97|188.08|185.98|188.08|185.98|188.05|185.95|5
1654498930000|2022-06-06 07:02:10|188.09|185.99|188.2|186.1|188.23|186.13|188.09|185.99|13
1654498940000|2022-06-06 07:02:20|188.18|186.08|188.18|186.08|188.19|186.09|188.18|186.08|3
1654498950000|2022-06-06 07:02:30|188.2|186.1|188.35|186.25|188.35|186.25|188.14|186.04|20
1654498960000|2022-06-06 07:02:40|188.33|186.23|188.29|186.19|188.33|186.23|188.28|186.18|7
1654498970000|2022-06-06 07:02:50|188.3|186.2|188.33|186.23|188.33|186.23|188.28|186.18|6
1654498980000|2022-06-06 07:03:00|188.35|186.25|188.36|186.26|188.39|186.29|188.35|186.25|12
1654498990000|2022-06-06 07:03:10|188.37|186.27|188.38|186.28|188.41|186.31|188.37|186.27|8
1654499000000|2022-06-06 07:03:20|188.39|186.29|188.38|186.28|188.4|186.3|188.36|186.26|13
1654499010000|2022-06-06 07:03:30|188.37|186.27|188.36|186.26|188.39|186.29|188.36|186.26|10
1654499020000|2022-06-06 07:03:40|188.37|186.27|188.39|186.29|188.39|186.29|188.37|186.27|7
1654499030000|2022-06-06 07:03:50|188.38|186.28|188.37|186.27|188.38|186.28|188.34|186.24|10
1654499040000|2022-06-06 07:04:00|188.36|186.26|188.33|186.23|188.36|186.26|188.33|186.23|10
1654499050000|2022-06-06 07:04:10|188.31|186.21|188.33|186.23|188.35|186.25|188.31|186.21|6
1654499060000|2022-06-06 07:04:20|188.34|186.24|188.38|186.28|188.49|186.39|188.34|186.24|17
1654499070000|2022-06-06 07:04:30|188.44|186.34|188.56|186.46|188.64|186.54|188.41|186.31|15
1654499080000|2022-06-06 07:04:40|188.58|186.48|188.52|186.42|188.61|186.51|188.48|186.38|15
1654499090000|2022-06-06 07:04:50|188.53|186.43|188.68|186.58|188.77|186.67|188.52|186.42|24
1654499100000|2022-06-06 07:05:00|188.65|186.55|188.46|186.36|188.65|186.55|188.46|186.36|21
1654499110000|2022-06-06 07:05:10|188.47|186.37|188.46|186.36|188.54|186.44|188.46|186.36|19
1654499120000|2022-06-06 07:05:20|188.48|186.38|188.36|186.26|188.48|186.38|188.36|186.26|12
1654499130000|2022-06-06 07:05:30|188.37|186.27|188.37|186.27|188.38|186.28|188.36|186.26|5
1654499140000|2022-06-06 07:05:40|188.36|186.26|188.36|186.26|188.49|186.39|188.36|186.26|17
1654499150000|2022-06-06 07:05:50|188.35|186.25|188.4|186.3|188.4|186.3|188.33|186.23|10
1654499160000|2022-06-06 07:06:00|188.39|186.29|188.45|186.35|188.49|186.39|188.39|186.29|19
1654499170000|2022-06-06 07:06:10|188.42|186.32|188.37|186.27|188.42|186.32|188.37|186.27|9
1654499180000|2022-06-06 07:06:20|188.36|186.26|188.39|186.29|188.45|186.35|188.36|186.26|11
1654499190000|2022-06-06 07:06:30|188.38|186.28|188.39|186.29|188.4|186.3|188.37|186.27|4
1654499200000|2022-06-06 07:06:40|188.4|186.3|188.42|186.32|188.43|186.33|188.39|186.29|7
1654499210000|2022-06-06 07:06:50|188.39|186.29|188.39|186.29|188.41|186.31|188.39|186.29|7
1654499220000|2022-06-06 07:07:00|188.4|186.3|188.47|186.37|188.48|186.38|188.4|186.3|9
1654499230000|2022-06-06 07:07:10|188.46|186.36|188.42|186.32|188.46|186.36|188.42|186.32|11
1654499240000|2022-06-06 07:07:20|188.39|186.29|188.43|186.33|188.43|186.33|188.39|186.29|6
1654499250000|2022-06-06 07:07:30|188.42|186.32|188.39|186.29|188.42|186.32|188.34|186.24|9
1654499260000|2022-06-06 07:07:40|188.38|186.28|188.3|186.2|188.38|186.28|188.28|186.18|12
1654499270000|2022-06-06 07:07:50|188.29|186.19|188.27|186.17|188.29|186.19|188.24|186.14|8
1654499280000|2022-06-06 07:08:00|188.28|186.18|188.29|186.19|188.29|186.19|188.27|186.17|12
1654499290000|2022-06-06 07:08:10|188.3|186.2|188.29|186.19|188.3|186.2|188.28|186.18|6
1654499300000|2022-06-06 07:08:20|188.3|186.2|188.3|186.2|188.35|186.25|188.29|186.19|16
1654499310000|2022-06-06 07:08:30|188.34|186.24|188.34|186.24|188.39|186.29|188.34|186.24|13
1654499320000|2022-06-06 07:08:40|188.35|186.25|188.33|186.23|188.35|186.25|188.33|186.23|9
1654499330000|2022-06-06 07:08:50|188.32|186.22|188.34|186.24|188.34|186.24|188.32|186.22|3
1654499340000|2022-06-06 07:09:00|188.29|186.19|188.29|186.19|188.35|186.25|188.28|186.18|20
1654499350000|2022-06-06 07:09:10|188.26|186.16|188.25|186.15|188.26|186.16|188.24|186.14|4
1654499370000|2022-06-06 07:09:30|188.24|186.14|188.19|186.09|188.24|186.14|188.19|186.09|5
1654499380000|2022-06-06 07:09:40|188.18|186.08|188.14|186.04|188.18|186.08|188.14|186.04|4
1654499390000|2022-06-06 07:09:50|188.15|186.05|188.16|186.06|188.16|186.06|188.15|186.05|4
1654499400000|2022-06-06 07:10:00|188.18|186.08|188.21|186.11|188.21|186.11|188.16|186.06|12
1654499410000|2022-06-06 07:10:10|188.2|186.1|188.19|186.09|188.21|186.11|188.19|186.09|4
1654499430000|2022-06-06 07:10:30|188.2|186.1|188.19|186.09|188.2|186.1|188.19|186.09|2
1654499440000|2022-06-06 07:10:40|188.2|186.1|188.2|186.1|188.2|186.1|188.2|186.1|1
1654499450000|2022-06-06 07:10:50|188.19|186.09|188.19|186.09|188.19|186.09|188.18|186.08|3
1654499460000|2022-06-06 07:11:00|188.2|186.1|188.07|185.97|188.2|186.1|188.07|185.97|7
1654499470000|2022-06-06 07:11:10|188.06|185.96|188.04|185.94|188.06|185.96|188.04|185.94|4
1654499480000|2022-06-06 07:11:20|188.05|185.95|188.04|185.94|188.09|185.99|188.04|185.94|8
1654499490000|2022-06-06 07:11:30|188.03|185.93|188.01|185.91|188.07|185.97|188.01|185.91|11
1654499500000|2022-06-06 07:11:40|188|185.9|188.06|185.96|188.06|185.96|188|185.9|7
1654499510000|2022-06-06 07:11:50|188.07|185.97|188.04|185.94|188.08|185.98|188.02|185.92|13
1654499520000|2022-06-06 07:12:00|188.05|185.95|188.06|185.96|188.07|185.97|188.04|185.94|9
1654499530000|2022-06-06 07:12:10|188.05|185.95|188.1|186|188.1|186|188.04|185.94|12
1654499540000|2022-06-06 07:12:20|188.13|186.03|188.19|186.09|188.19|186.09|188.13|186.03|12
1654499550000|2022-06-06 07:12:30|188.2|186.1|188.19|186.09|188.21|186.11|188.19|186.09|12
1654499560000|2022-06-06 07:12:40|188.2|186.1|188.2|186.1|188.21|186.11|188.19|186.09|4
1654499570000|2022-06-06 07:12:50|188.19|186.09|188.18|186.08|188.2|186.1|188.15|186.05|10
1654499580000|2022-06-06 07:13:00|188.19|186.09|188.21|186.11|188.22|186.12|188.19|186.09|4
1654499590000|2022-06-06 07:13:10|188.22|186.12|188.36|186.26|188.38|186.28|188.21|186.11|18
1654499600000|2022-06-06 07:13:20|188.35|186.25|187.56|185.46|188.35|186.25|187.5|185.4|12
1654499610000|2022-06-06 07:13:30|187.61|185.51|187.61|185.51|187.64|185.54|187.54|185.44|21
1654499620000|2022-06-06 07:13:40|187.59|185.49|187.52|185.42|187.61|185.51|187.52|185.42|22
1654499630000|2022-06-06 07:13:50|187.5|185.4|187.54|185.44|187.58|185.48|187.5|185.4|14
1654499640000|2022-06-06 07:14:00|187.56|185.46|187.22|185.12|187.56|185.46|187.15|185.05|14
1654499650000|2022-06-06 07:14:10|187.36|185.26|187.44|185.34|187.49|185.39|187.36|185.26|12
1654499660000|2022-06-06 07:14:20|187.47|185.37|187.46|185.36|187.47|185.37|187.3|185.2|14
1654499670000|2022-06-06 07:14:30|187.47|185.37|187.51|185.41|187.51|185.41|187.43|185.33|13
1654499680000|2022-06-06 07:14:40|187.49|185.39|187.53|185.43|187.53|185.43|187.49|185.39|7
1654499700000|2022-06-06 07:15:00|187.54|185.44|187.58|185.48|187.66|185.56|187.53|185.43|17
1654499710000|2022-06-06 07:15:10|187.57|185.47|187.55|185.45|187.59|185.49|187.43|185.33|19
1654499720000|2022-06-06 07:15:20|187.56|185.46|187.56|185.46|187.56|185.46|187.55|185.45|5
1654499730000|2022-06-06 07:15:30|187.55|185.45|187.52|185.42|187.55|185.45|187.52|185.42|12
1654499740000|2022-06-06 07:15:40|187.53|185.43|187.53|185.43|187.54|185.44|187.51|185.41|6
1654499750000|2022-06-06 07:15:50|187.52|185.42|187.46|185.36|187.52|185.42|187.46|185.36|5
1654499760000|2022-06-06 07:16:00|187.47|185.37|187.3|185.2|187.49|185.39|187.3|185.2|12
1654499770000|2022-06-06 07:16:10|187.31|185.21|187.37|185.27|187.37|185.27|187.31|185.21|15
1654499780000|2022-06-06 07:16:20|187.38|185.28|187.34|185.24|187.38|185.28|187.34|185.24|9
1654499790000|2022-06-06 07:16:30|187.33|185.23|187.34|185.24|187.34|185.24|187.33|185.23|2
1654499800000|2022-06-06 07:16:40|187.33|185.23|187.32|185.22|187.33|185.23|187.32|185.22|2
1654499810000|2022-06-06 07:16:50|187.33|185.23|187.25|185.15|187.33|185.23|187.24|185.14|8
1654499820000|2022-06-06 07:17:00|187.26|185.16|187.27|185.17|187.27|185.17|187.26|185.16|2
1654499830000|2022-06-06 07:17:10|187.26|185.16|187.25|185.15|187.26|185.16|187.24|185.14|4
1654499840000|2022-06-06 07:17:20|187.24|185.14|187.24|185.14|187.24|185.14|187.22|185.12|10
1654499850000|2022-06-06 07:17:30|187.25|185.15|187.28|185.18|187.28|185.18|187.24|185.14|5
1654499860000|2022-06-06 07:17:40|187.29|185.19|187.31|185.21|187.33|185.23|187.23|185.13|14
1654499870000|2022-06-06 07:17:50|187.32|185.22|187.29|185.19|187.32|185.22|187.29|185.19|4
1654499880000|2022-06-06 07:18:00|187.3|185.2|187.27|185.17|187.3|185.2|187.27|185.17|4
1654499890000|2022-06-06 07:18:10|187.26|185.16|187.24|185.14|187.26|185.16|187.24|185.14|2
1654499900000|2022-06-06 07:18:20|187.25|185.15|187.24|185.14|187.25|185.15|187.24|185.14|2
1654499910000|2022-06-06 07:18:30|187.26|185.16|187.33|185.23|187.34|185.24|187.26|185.16|4
1654499920000|2022-06-06 07:18:40|187.34|185.24|187.38|185.28|187.39|185.29|187.34|185.24|6
1654499930000|2022-06-06 07:18:50|187.39|185.29|187.39|185.29|187.41|185.31|187.38|185.28|6
1654499940000|2022-06-06 07:19:00|187.37|185.27|187.4|185.3|187.4|185.3|187.37|185.27|5
1654499950000|2022-06-06 07:19:10|187.41|185.31|187.41|185.31|187.41|185.31|187.4|185.3|3
1654499960000|2022-06-06 07:19:20|187.4|185.3|187.37|185.27|187.4|185.3|187.37|185.27|3
1654499970000|2022-06-06 07:19:30|187.35|185.25|187.3|185.2|187.35|185.25|187.3|185.2|4
1654499990000|2022-06-06 07:19:50|187.31|185.21|187.31|185.21|187.31|185.21|187.31|185.21|1
1654500000000|2022-06-06 07:20:00|187.3|185.2|187.29|185.19|187.3|185.2|187.29|185.19|2
1654500030000|2022-06-06 07:20:30|187.34|185.24|187.32|185.22|187.34|185.24|187.31|185.21|11
1654500040000|2022-06-06 07:20:40|187.31|185.21|187.37|185.27|187.42|185.32|187.31|185.21|7
1654500050000|2022-06-06 07:20:50|187.44|185.34|187.44|185.34|187.44|185.34|187.43|185.33|3
1654500060000|2022-06-06 07:21:00|187.45|185.35|187.46|185.36|187.47|185.37|187.45|185.35|6
1654500080000|2022-06-06 07:21:20|187.45|185.35|187.44|185.34|187.45|185.35|187.44|185.34|2
1654500090000|2022-06-06 07:21:30|187.45|185.35|187.45|185.35|187.45|185.35|187.45|185.35|1
1654500100000|2022-06-06 07:21:40|187.46|185.36|187.45|185.35|187.46|185.36|187.44|185.34|3
1654500110000|2022-06-06 07:21:50|187.42|185.32|187.42|185.32|187.42|185.32|187.42|185.32|1
1654500120000|2022-06-06 07:22:00|187.44|185.34|187.42|185.32|187.46|185.36|187.42|185.32|9
1654500130000|2022-06-06 07:22:10|187.43|185.33|187.4|185.3|187.43|185.33|187.38|185.28|11
1654500140000|2022-06-06 07:22:20|187.41|185.31|187.4|185.3|187.41|185.31|187.38|185.28|5
1654500150000|2022-06-06 07:22:30|187.41|185.31|187.55|185.45|187.56|185.46|187.4|185.3|12
1654500160000|2022-06-06 07:22:40|187.56|185.46|187.55|185.45|187.56|185.46|187.55|185.45|4
1654500170000|2022-06-06 07:22:50|187.56|185.46|187.57|185.47|187.57|185.47|187.56|185.46|2
1654500180000|2022-06-06 07:23:00|187.56|185.46|187.55|185.45|187.56|185.46|187.55|185.45|2
1654500190000|2022-06-06 07:23:10|187.54|185.44|187.53|185.43|187.54|185.44|187.53|185.43|2
1654500200000|2022-06-06 07:23:20|187.54|185.44|187.52|185.42|187.55|185.45|187.51|185.41|7
1654500210000|2022-06-06 07:23:30|187.51|185.41|187.57|185.47|187.57|185.47|187.51|185.41|4
1654500220000|2022-06-06 07:23:40|187.56|185.46|187.55|185.45|187.56|185.46|187.54|185.44|4
1654500230000|2022-06-06 07:23:50|187.57|185.47|187.55|185.45|187.58|185.48|187.55|185.45|5
1654500240000|2022-06-06 07:24:00|187.54|185.44|187.54|185.44|187.54|185.44|187.54|185.44|1
1654500250000|2022-06-06 07:24:10|187.53|185.43|187.56|185.46|187.56|185.46|187.53|185.43|3
1654500260000|2022-06-06 07:24:20|187.54|185.44|187.44|185.34|187.54|185.44|187.44|185.34|10
1654500270000|2022-06-06 07:24:30|187.45|185.35|187.44|185.34|187.45|185.35|187.44|185.34|6
1654500280000|2022-06-06 07:24:40|187.45|185.35|187.45|185.35|187.47|185.37|187.45|185.35|4
1654500290000|2022-06-06 07:24:50|187.44|185.34|187.5|185.4|187.5|185.4|187.44|185.34|5
1654500300000|2022-06-06 07:25:00|187.52|185.42|187.56|185.46|187.58|185.48|187.49|185.39|10
1654500310000|2022-06-06 07:25:10|187.55|185.45|187.55|185.45|187.55|185.45|187.55|185.45|1
1654500320000|2022-06-06 07:25:20|187.54|185.44|187.5|185.4|187.54|185.44|187.5|185.4|5
1654500330000|2022-06-06 07:25:30|187.51|185.41|187.53|185.43|187.56|185.46|187.51|185.41|8
1654500340000|2022-06-06 07:25:40|187.54|185.44|187.54|185.44|187.54|185.44|187.54|185.44|1
1654500370000|2022-06-06 07:26:10|187.53|185.43|187.53|185.43|187.53|185.43|187.53|185.43|1
1654500380000|2022-06-06 07:26:20|187.52|185.42|187.49|185.39|187.56|185.46|187.49|185.39|7
1654500390000|2022-06-06 07:26:30|187.5|185.4|188|185.9|188|185.9|187.5|185.4|6
1654500400000|2022-06-06 07:26:40|188.06|185.96|188.02|185.92|188.06|185.96|187.89|185.79|28
1654500410000|2022-06-06 07:26:50|188.03|185.93|188|185.9|188.03|185.93|188|185.9|5
1654500420000|2022-06-06 07:27:00|188.02|185.92|188|185.9|188.02|185.92|187.99|185.89|7
1654500430000|2022-06-06 07:27:10|187.98|185.88|188.01|185.91|188.01|185.91|187.98|185.88|2
1654500440000|2022-06-06 07:27:20|188|185.9|188.09|185.99|188.11|186.01|188|185.9|6
1654500450000|2022-06-06 07:27:30|188.07|185.97|188.07|185.97|188.09|185.99|188.04|185.94|8
1654500460000|2022-06-06 07:27:40|188.1|186|188.11|186.01|188.11|186.01|188.1|186|2
1654500470000|2022-06-06 07:27:50|188.12|186.02|188.15|186.05|188.17|186.07|188.12|186.02|4
1654500480000|2022-06-06 07:28:00|188.16|186.06|188.21|186.11|188.26|186.16|188.16|186.06|9
1654500490000|2022-06-06 07:28:10|188.22|186.12|188.13|186.03|188.23|186.13|188.13|186.03|11
1654500500000|2022-06-06 07:28:20|188.14|186.04|188.14|186.04|188.16|186.06|188.13|186.03|6
1654500510000|2022-06-06 07:28:30|188.13|186.03|188.12|186.02|188.13|186.03|188.11|186.01|10
1654500520000|2022-06-06 07:28:40|188.11|186.01|188.06|185.96|188.12|186.02|188.06|185.96|5
1654500530000|2022-06-06 07:28:50|188.05|185.95|188.07|185.97|188.07|185.97|188.05|185.95|2
1654500540000|2022-06-06 07:29:00|188.06|185.96|188.05|185.95|188.06|185.96|188.04|185.94|4
1654500560000|2022-06-06 07:29:20|188.04|185.94|188.05|185.95|188.05|185.95|188.04|185.94|2
1654500570000|2022-06-06 07:29:30|188.04|185.94|188|185.9|188.04|185.94|188|185.9|5
1654500580000|2022-06-06 07:29:40|187.99|185.89|187.95|185.85|187.99|185.89|187.95|185.85|5
1654500590000|2022-06-06 07:29:50|187.96|185.86|187.96|185.86|187.96|185.86|187.96|185.86|1
1654500600000|2022-06-06 07:30:00|187.95|185.85|187.75|185.65|187.95|185.85|187.75|185.65|8
1654500610000|2022-06-06 07:30:10|187.76|185.66|187.82|185.72|187.82|185.72|187.76|185.66|8
1654500620000|2022-06-06 07:30:20|187.79|185.69|187.8|185.7|187.8|185.7|187.78|185.68|6
1654500630000|2022-06-06 07:30:30|187.79|185.69|187.83|185.73|187.84|185.74|187.78|185.68|8
1654500640000|2022-06-06 07:30:40|187.84|185.74|187.84|185.74|187.84|185.74|187.84|185.74|1
1654500660000|2022-06-06 07:31:00|187.85|185.75|187.86|185.76|187.86|185.76|187.85|185.75|2
1654500670000|2022-06-06 07:31:10|187.91|185.81|187.93|185.83|187.93|185.83|187.9|185.8|6
1654500680000|2022-06-06 07:31:20|187.92|185.82|187.94|185.84|187.94|185.84|187.91|185.81|7
1654500690000|2022-06-06 07:31:30|187.93|185.83|187.86|185.76|187.93|185.83|187.86|185.76|8
1654500700000|2022-06-06 07:31:40|187.87|185.77|187.85|185.75|187.87|185.77|187.85|185.75|7
1654500710000|2022-06-06 07:31:50|187.84|185.74|187.84|185.74|187.84|185.74|187.84|185.74|1
1654500720000|2022-06-06 07:32:00|187.82|185.72|187.72|185.62|187.83|185.73|187.71|185.61|15
1654500730000|2022-06-06 07:32:10|187.73|185.63|187.73|185.63|187.76|185.66|187.68|185.58|16
1654500740000|2022-06-06 07:32:20|187.74|185.64|187.72|185.62|187.74|185.64|187.7|185.6|8
1654500750000|2022-06-06 07:32:30|187.73|185.63|187.67|185.57|187.78|185.68|187.67|185.57|17
1654500760000|2022-06-06 07:32:40|187.66|185.56|187.69|185.59|187.69|185.59|187.65|185.55|9
1654500770000|2022-06-06 07:32:50|187.68|185.58|187.64|185.54|187.68|185.58|187.64|185.54|8
1654500780000|2022-06-06 07:33:00|187.63|185.53|187.69|185.59|187.69|185.59|187.61|185.51|12
1654500790000|2022-06-06 07:33:10|187.68|185.58|187.67|185.57|187.68|185.58|187.67|185.57|2
1654500800000|2022-06-06 07:33:20|187.69|185.59|187.69|185.59|187.71|185.61|187.67|185.57|10
1654500810000|2022-06-06 07:33:30|187.68|185.58|187.65|185.55|187.68|185.58|187.65|185.55|4
1654500820000|2022-06-06 07:33:40|187.64|185.54|187.65|185.55|187.65|185.55|187.64|185.54|4
1654500840000|2022-06-06 07:34:00|187.63|185.53|187.63|185.53|187.65|185.55|187.62|185.52|6
1654500850000|2022-06-06 07:34:10|187.64|185.54|187.67|185.57|187.67|185.57|187.63|185.53|8
1654500860000|2022-06-06 07:34:20|187.66|185.56|187.64|185.54|187.66|185.56|187.63|185.53|9
1654500870000|2022-06-06 07:34:30|187.62|185.52|187.62|185.52|187.62|185.52|187.62|185.52|1
1654500880000|2022-06-06 07:34:40|187.63|185.53|187.67|185.57|187.71|185.61|187.62|185.52|15
1654500890000|2022-06-06 07:34:50|187.66|185.56|187.67|185.57|187.67|185.57|187.66|185.56|2
1654500900000|2022-06-06 07:35:00|187.66|185.56|187.67|185.57|187.67|185.57|187.66|185.56|2
1654500910000|2022-06-06 07:35:10|187.68|185.58|187.71|185.61|187.74|185.64|187.68|185.58|10
1654500920000|2022-06-06 07:35:20|187.7|185.6|187.75|185.65|187.76|185.66|187.68|185.58|11
1654500930000|2022-06-06 07:35:30|187.76|185.66|187.77|185.67|187.78|185.68|187.75|185.65|9
1654500940000|2022-06-06 07:35:40|187.76|185.66|187.75|185.65|187.76|185.66|187.74|185.64|4
1654500950000|2022-06-06 07:35:50|187.76|185.66|187.82|185.72|187.83|185.73|187.76|185.66|8
1654500960000|2022-06-06 07:36:00|187.81|185.71|187.81|185.71|187.83|185.73|187.81|185.71|5
1654500970000|2022-06-06 07:36:10|187.82|185.72|187.68|185.58|187.82|185.72|187.67|185.57|15
1654500980000|2022-06-06 07:36:20|187.67|185.57|187.66|185.56|187.69|185.59|187.66|185.56|9
1654500990000|2022-06-06 07:36:30|187.67|185.57|187.76|185.66|187.77|185.67|187.65|185.55|19
1654501000000|2022-06-06 07:36:40|187.77|185.67|187.75|185.65|187.77|185.67|187.72|185.62|13
1654501010000|2022-06-06 07:36:50|187.76|185.66|187.76|185.66|187.78|185.68|187.71|185.61|14
1654501020000|2022-06-06 07:37:00|187.72|185.62|187.69|185.59|187.75|185.65|187.69|185.59|11
1654501030000|2022-06-06 07:37:10|187.68|185.58|187.73|185.63|187.73|185.63|187.66|185.56|10
1654501040000|2022-06-06 07:37:20|187.74|185.64|187.74|185.64|187.74|185.64|187.74|185.64|1
1654501050000|2022-06-06 07:37:30|187.75|185.65|187.75|185.65|187.75|185.65|187.74|185.64|3
1654501060000|2022-06-06 07:37:40|187.74|185.64|187.72|185.62|187.75|185.65|187.71|185.61|9
1654501070000|2022-06-06 07:37:50|187.71|185.61|187.71|185.61|187.71|185.61|187.7|185.6|3
1654501080000|2022-06-06 07:38:00|187.7|185.6|187.71|185.61|187.71|185.61|187.7|185.6|2
1654501090000|2022-06-06 07:38:10|187.72|185.62|187.69|185.59|187.74|185.64|187.69|185.59|9
1654501100000|2022-06-06 07:38:20|187.7|185.6|187.69|185.59|187.71|185.61|187.69|185.59|6
1654501110000|2022-06-06 07:38:30|187.68|185.58|187.68|185.58|187.68|185.58|187.67|185.57|5
1654501120000|2022-06-06 07:38:40|187.67|185.57|187.65|185.55|187.67|185.57|187.64|185.54|5
1654501130000|2022-06-06 07:38:50|187.67|185.57|187.66|185.56|187.67|185.57|187.66|185.56|2
1654501140000|2022-06-06 07:39:00|187.68|185.58|187.65|185.55|187.68|185.58|187.65|185.55|4
1654501150000|2022-06-06 07:39:10|187.67|185.57|187.66|185.56|187.68|185.58|187.66|185.56|4
1654501160000|2022-06-06 07:39:20|187.68|185.58|187.68|185.58|187.68|185.58|187.68|185.58|1
1654501170000|2022-06-06 07:39:30|187.67|185.57|187.67|185.57|187.69|185.59|187.67|185.57|7
1654501180000|2022-06-06 07:39:40|187.66|185.56|187.65|185.55|187.67|185.57|187.65|185.55|4
1654501190000|2022-06-06 07:39:50|187.66|185.56|187.69|185.59|187.69|185.59|187.66|185.56|4
1654501200000|2022-06-06 07:40:00|187.68|185.58|187.68|185.58|187.69|185.59|187.67|185.57|5
1654501210000|2022-06-06 07:40:10|187.67|185.57|187.63|185.53|187.68|185.58|187.61|185.51|12
1654501220000|2022-06-06 07:40:20|187.62|185.52|187.64|185.54|187.64|185.54|187.62|185.52|5
1654501230000|2022-06-06 07:40:30|187.66|185.56|187.69|185.59|187.7|185.6|187.66|185.56|6
1654501240000|2022-06-06 07:40:40|187.7|185.6|187.74|185.64|187.75|185.65|187.7|185.6|11
1654501250000|2022-06-06 07:40:50|187.73|185.63|187.81|185.71|187.81|185.71|187.73|185.63|11
1654501260000|2022-06-06 07:41:00|187.79|185.69|187.8|185.7|187.8|185.7|187.79|185.69|4
1654501270000|2022-06-06 07:41:10|187.81|185.71|187.8|185.7|187.81|185.71|187.79|185.69|4
1654501280000|2022-06-06 07:41:20|187.77|185.67|187.78|185.68|187.78|185.68|187.77|185.67|2
1654501290000|2022-06-06 07:41:30|187.77|185.67|187.77|185.67|187.77|185.67|187.77|185.67|1
1654501310000|2022-06-06 07:41:50|187.75|185.65|187.75|185.65|187.75|185.65|187.75|185.65|1
1654501320000|2022-06-06 07:42:00|187.76|185.66|187.75|185.65|187.76|185.66|187.75|185.65|4
1654501330000|2022-06-06 07:42:10|187.74|185.64|187.72|185.62|187.74|185.64|187.72|185.62|4
1654501340000|2022-06-06 07:42:20|187.71|185.61|187.71|185.61|187.71|185.61|187.71|185.61|1
1654501350000|2022-06-06 07:42:30|187.72|185.62|187.74|185.64|187.76|185.66|187.68|185.58|8
1654501360000|2022-06-06 07:42:40|187.75|185.65|187.74|185.64|187.75|185.65|187.73|185.63|4
1654501380000|2022-06-06 07:43:00|187.73|185.63|187.71|185.61|187.73|185.63|187.71|185.61|5
1654501390000|2022-06-06 07:43:10|187.7|185.6|187.7|185.6|187.71|185.61|187.68|185.58|6
1654501400000|2022-06-06 07:43:20|187.69|185.59|187.71|185.61|187.71|185.61|187.69|185.59|3
1654501410000|2022-06-06 07:43:30|187.7|185.6|187.7|185.6|187.7|185.6|187.7|185.6|1
1654501420000|2022-06-06 07:43:40|187.69|185.59|187.65|185.55|187.69|185.59|187.65|185.55|6
1654501430000|2022-06-06 07:43:50|187.67|185.57|187.63|185.53|187.67|185.57|187.63|185.53|4
1654501440000|2022-06-06 07:44:00|187.64|185.54|187.61|185.51|187.64|185.54|187.6|185.5|6
1654501450000|2022-06-06 07:44:10|187.6|185.5|187.58|185.48|187.6|185.5|187.57|185.47|6
1654501460000|2022-06-06 07:44:20|187.57|185.47|187.52|185.42|187.58|185.48|187.51|185.41|8
1654501470000|2022-06-06 07:44:30|187.51|185.41|187.52|185.42|187.52|185.42|187.51|185.41|2
1654501480000|2022-06-06 07:44:40|187.51|185.41|187.46|185.36|187.51|185.41|187.46|185.36|6
1654501490000|2022-06-06 07:44:50|187.45|185.35|187.17|185.07|187.45|185.35|187.11|185.01|18
1654501500000|2022-06-06 07:45:00|187.16|185.06|187.25|185.15|187.28|185.18|187.14|185.04|20
1654501510000|2022-06-06 07:45:10|187.26|185.16|187.2|185.1|187.26|185.16|187.16|185.06|10
1654501520000|2022-06-06 07:45:20|187.19|185.09|187.2|185.1|187.2|185.1|187.16|185.06|12
1654501530000|2022-06-06 07:45:30|187.19|185.09|187.18|185.08|187.19|185.09|187.15|185.05|11
1654501540000|2022-06-06 07:45:40|187.19|185.09|187.2|185.1|187.2|185.1|187.18|185.08|5
1654501550000|2022-06-06 07:45:50|187.19|185.09|187.19|185.09|187.19|185.09|187.12|185.02|7
1654501560000|2022-06-06 07:46:00|187.2|185.1|187.29|185.19|187.31|185.21|187.19|185.09|11
1654501570000|2022-06-06 07:46:10|187.28|185.18|187.29|185.19|187.31|185.21|187.28|185.18|7
1654501580000|2022-06-06 07:46:20|187.3|185.2|187.31|185.21|187.33|185.23|187.3|185.2|5
1654501590000|2022-06-06 07:46:30|187.3|185.2|187.32|185.22|187.32|185.22|187.3|185.2|3
1654501600000|2022-06-06 07:46:40|187.31|185.21|187.3|185.2|187.31|185.21|187.3|185.2|4
1654501610000|2022-06-06 07:46:50|187.29|185.19|187.23|185.13|187.29|185.19|187.23|185.13|5
1654501620000|2022-06-06 07:47:00|187.25|185.15|187.27|185.17|187.27|185.17|187.25|185.15|6
1654501630000|2022-06-06 07:47:10|187.28|185.18|187.26|185.16|187.28|185.18|187.26|185.16|5
1654501640000|2022-06-06 07:47:20|187.27|185.17|187.28|185.18|187.29|185.19|187.26|185.16|10
1654501650000|2022-06-06 07:47:30|187.29|185.19|187.27|185.17|187.3|185.2|187.27|185.17|11
1654501660000|2022-06-06 07:47:40|187.26|185.16|187.26|185.16|187.26|185.16|187.26|185.16|1
1654501670000|2022-06-06 07:47:50|187.27|185.17|187.28|185.18|187.28|185.18|187.25|185.15|6
1654501680000|2022-06-06 07:48:00|187.29|185.19|187.3|185.2|187.32|185.22|187.27|185.17|6
1654501690000|2022-06-06 07:48:10|187.31|185.21|187.34|185.24|187.34|185.24|187.31|185.21|11
1654501700000|2022-06-06 07:48:20|187.32|185.22|187.41|185.31|187.41|185.31|187.32|185.22|6
1654501710000|2022-06-06 07:48:30|187.48|185.38|187.46|185.36|187.49|185.39|187.44|185.34|6
1654501720000|2022-06-06 07:48:40|187.48|185.38|187.47|185.37|187.49|185.39|187.47|185.37|4
1654501750000|2022-06-06 07:49:10|187.48|185.38|187.49|185.39|187.49|185.39|187.48|185.38|2
1654501760000|2022-06-06 07:49:20|187.5|185.4|187.59|185.49|187.59|185.49|187.48|185.38|8
1654501770000|2022-06-06 07:49:30|187.6|185.5|187.6|185.5|187.72|185.62|187.59|185.49|9
1654501780000|2022-06-06 07:49:40|187.61|185.51|187.59|185.49|187.64|185.54|187.58|185.48|16
1654501790000|2022-06-06 07:49:50|187.6|185.5|187.58|185.48|187.6|185.5|187.58|185.48|5
1654501800000|2022-06-06 07:50:00|187.57|185.47|187.6|185.5|187.64|185.54|187.55|185.45|14
1654501810000|2022-06-06 07:50:10|187.61|185.51|187.67|185.57|187.68|185.58|187.61|185.51|7
1654501820000|2022-06-06 07:50:20|187.68|185.58|187.68|185.58|187.68|185.58|187.68|185.58|1
1654501830000|2022-06-06 07:50:30|187.67|185.57|187.68|185.58|187.68|185.58|187.67|185.57|2
1654501840000|2022-06-06 07:50:40|187.67|185.57|187.68|185.58|187.68|185.58|187.64|185.54|6
1654501850000|2022-06-06 07:50:50|187.67|185.57|187.66|185.56|187.67|185.57|187.66|185.56|6
1654501860000|2022-06-06 07:51:00|187.67|185.57|187.71|185.61|187.72|185.62|187.66|185.56|11
1654501870000|2022-06-06 07:51:10|187.72|185.62|187.75|185.65|187.75|185.65|187.72|185.62|9
1654501880000|2022-06-06 07:51:20|187.76|185.66|187.77|185.67|187.78|185.68|187.76|185.66|4
1654501890000|2022-06-06 07:51:30|187.78|185.68|187.78|185.68|187.82|185.72|187.78|185.68|8
1654501900000|2022-06-06 07:51:40|187.79|185.69|187.82|185.72|187.87|185.77|187.79|185.69|12
1654501910000|2022-06-06 07:51:50|187.8|185.7|187.73|185.63|187.8|185.7|187.73|185.63|11
1654501920000|2022-06-06 07:52:00|187.77|185.67|187.79|185.69|187.8|185.7|187.77|185.67|10
1654501930000|2022-06-06 07:52:10|187.8|185.7|187.78|185.68|187.81|185.71|187.78|185.68|7
1654501940000|2022-06-06 07:52:20|187.79|185.69|187.78|185.68|187.8|185.7|187.77|185.67|10
1654501950000|2022-06-06 07:52:30|187.77|185.67|187.81|185.71|187.82|185.72|187.77|185.67|6
1654501960000|2022-06-06 07:52:40|187.79|185.69|187.79|185.69|187.81|185.71|187.79|185.69|7
1654501970000|2022-06-06 07:52:50|187.8|185.7|187.8|185.7|187.81|185.71|187.79|185.69|9
1654501980000|2022-06-06 07:53:00|187.81|185.71|187.8|185.7|187.84|185.74|187.8|185.7|13
1654501990000|2022-06-06 07:53:10|187.83|185.73|187.82|185.72|187.85|185.75|187.82|185.72|3
1654502000000|2022-06-06 07:53:20|187.81|185.71|187.8|185.7|187.81|185.71|187.78|185.68|12
1654502010000|2022-06-06 07:53:30|187.81|185.71|187.8|185.7|187.81|185.71|187.8|185.7|2
1654502020000|2022-06-06 07:53:40|187.79|185.69|187.79|185.69|187.79|185.69|187.79|185.69|1
1654502030000|2022-06-06 07:53:50|187.78|185.68|187.85|185.75|187.85|185.75|187.78|185.68|10
1654502040000|2022-06-06 07:54:00|187.84|185.74|187.85|185.75|187.85|185.75|187.83|185.73|4
1654502050000|2022-06-06 07:54:10|187.86|185.76|187.87|185.77|187.87|185.77|187.86|185.76|2
1654502060000|2022-06-06 07:54:20|187.99|185.89|188.02|185.92|188.02|185.92|187.99|185.89|6
1654502090000|2022-06-06 07:54:50|188.01|185.91|188.01|185.91|188.01|185.91|188.01|185.91|1
1654502100000|2022-06-06 07:55:00|188|185.9|188.03|185.93|188.03|185.93|188|185.9|4
1654502110000|2022-06-06 07:55:10|188.02|185.92|188.02|185.92|188.02|185.92|188.02|185.92|1
1654502120000|2022-06-06 07:55:20|188.03|185.93|188.04|185.94|188.04|185.94|188.03|185.93|2
1654502130000|2022-06-06 07:55:30|188.05|185.95|188.08|185.98|188.1|186|188.05|185.95|6
1654502140000|2022-06-06 07:55:40|188.07|185.97|188.08|185.98|188.08|185.98|188.06|185.96|6
1654502150000|2022-06-06 07:55:50|188.09|185.99|188.21|186.11|188.22|186.12|188.09|185.99|8
1654502160000|2022-06-06 07:56:00|188.25|186.15|188.25|186.15|188.25|186.15|188.25|186.15|1
1654502170000|2022-06-06 07:56:10|188.26|186.16|188.24|186.14|188.26|186.16|188.23|186.13|7
1654502180000|2022-06-06 07:56:20|188.25|186.15|188.39|186.29|188.39|186.29|188.25|186.15|4
1654502190000|2022-06-06 07:56:30|188.37|186.27|188.21|186.11|188.37|186.27|188.21|186.11|16
1654502200000|2022-06-06 07:56:40|188.22|186.12|188.17|186.07|188.22|186.12|188.15|186.05|7
1654502210000|2022-06-06 07:56:50|188.18|186.08|188.2|186.1|188.2|186.1|188.17|186.07|6
1654502220000|2022-06-06 07:57:00|188.21|186.11|188.22|186.12|188.22|186.12|188.17|186.07|10
1654502230000|2022-06-06 07:57:10|188.21|186.11|188.2|186.1|188.21|186.11|188.2|186.1|2
1654502240000|2022-06-06 07:57:20|188.21|186.11|188.26|186.16|188.26|186.16|188.2|186.1|9
1654502250000|2022-06-06 07:57:30|188.27|186.17|188.25|186.15|188.27|186.17|188.24|186.14|4
1654502260000|2022-06-06 07:57:40|188.28|186.18|188.28|186.18|188.29|186.19|188.25|186.15|9
1654502270000|2022-06-06 07:57:50|188.27|186.17|188.33|186.23|188.34|186.24|188.27|186.17|9
1654502280000|2022-06-06 07:58:00|188.32|186.22|188.25|186.15|188.33|186.23|188.24|186.14|6
1654502290000|2022-06-06 07:58:10|188.26|186.16|188.26|186.16|188.28|186.18|188.24|186.14|19
1654502300000|2022-06-06 07:58:20|188.28|186.18|188.31|186.21|188.31|186.21|188.25|186.15|10
1654502310000|2022-06-06 07:58:30|188.3|186.2|188.31|186.21|188.31|186.21|188.3|186.2|2
1654502320000|2022-06-06 07:58:40|188.3|186.2|188.18|186.08|188.3|186.2|188.18|186.08|7
1654502330000|2022-06-06 07:58:50|188.22|186.12|188.26|186.16|188.28|186.18|188.21|186.11|8
1654502340000|2022-06-06 07:59:00|188.25|186.15|188.26|186.16|188.27|186.17|188.25|186.15|9
1654502350000|2022-06-06 07:59:10|188.28|186.18|187.9|185.8|188.28|186.18|187.84|185.74|16
1654502360000|2022-06-06 07:59:20|187.87|185.77|187.85|185.75|187.88|185.78|187.83|185.73|14
1654502370000|2022-06-06 07:59:30|187.86|185.76|187.85|185.75|187.86|185.76|187.83|185.73|13
1654502380000|2022-06-06 07:59:40|187.84|185.74|187.89|185.79|187.91|185.81|187.84|185.74|12
1654502390000|2022-06-06 07:59:50|187.9|185.8|188.02|185.92|188.04|185.94|187.9|185.8|17
1654502400000|2022-06-06 08:00:00|188.01|185.91|188.2|186.1|188.21|186.11|188|185.9|12
1654502410000|2022-06-06 08:00:10|188.18|186.08|188.05|185.95|188.18|186.08|188.04|185.94|13
1654502420000|2022-06-06 08:00:20|188.04|185.94|188.32|186.22|188.36|186.26|188.03|185.93|18
1654502430000|2022-06-06 08:00:30|188.31|186.21|188.36|186.26|188.37|186.27|188.31|186.21|12
1654502440000|2022-06-06 08:00:40|188.35|186.25|188.37|186.27|188.37|186.27|188.35|186.25|7
1654502450000|2022-06-06 08:00:50|188.36|186.26|188.42|186.32|188.44|186.34|188.36|186.26|6
1654502460000|2022-06-06 08:01:00|188.43|186.33|188.4|186.3|188.43|186.33|188.38|186.28|12
1654502470000|2022-06-06 08:01:10|188.41|186.31|188.4|186.3|188.42|186.32|188.38|186.28|17
1654502480000|2022-06-06 08:01:20|188.41|186.31|188.46|186.36|188.48|186.38|188.39|186.29|14
1654502490000|2022-06-06 08:01:30|188.45|186.35|188.32|186.22|188.48|186.38|188.24|186.14|24
1654502500000|2022-06-06 08:01:40|188.33|186.23|188.35|186.25|188.36|186.26|188.33|186.23|14
1654502510000|2022-06-06 08:01:50|188.34|186.24|188.32|186.22|188.35|186.25|188.31|186.21|6
1654502520000|2022-06-06 08:02:00|188.33|186.23|188.71|186.61|188.78|186.68|188.33|186.23|26
1654502530000|2022-06-06 08:02:10|188.7|186.6|188.72|186.62|188.83|186.73|188.69|186.59|25
1654502540000|2022-06-06 08:02:20|188.73|186.63|188.82|186.72|188.87|186.77|188.73|186.63|11
1654502550000|2022-06-06 08:02:30|188.84|186.74|188.44|186.34|188.85|186.75|188.37|186.27|21
1654502560000|2022-06-06 08:02:40|188.45|186.35|188.45|186.35|188.49|186.39|188.44|186.34|16
1654502570000|2022-06-06 08:02:50|188.47|186.37|188.43|186.33|188.47|186.37|188.43|186.33|9
1654502580000|2022-06-06 08:03:00|188.39|186.29|188.39|186.29|188.44|186.34|188.38|186.28|14
1654502590000|2022-06-06 08:03:10|188.4|186.3|188.4|186.3|188.41|186.31|188.38|186.28|7
1654502600000|2022-06-06 08:03:20|188.39|186.29|188.31|186.21|188.45|186.35|188.3|186.2|13
1654502610000|2022-06-06 08:03:30|188.3|186.2|188.32|186.22|188.35|186.25|188.02|185.92|21
1654502620000|2022-06-06 08:03:40|188.31|186.21|188.27|186.17|188.33|186.23|188.24|186.14|21
1654502630000|2022-06-06 08:03:50|188.26|186.16|188.19|186.09|188.28|186.18|188.19|186.09|14
1654502640000|2022-06-06 08:04:00|188.2|186.1|188.37|186.27|188.39|186.29|188.2|186.1|17
1654502650000|2022-06-06 08:04:10|188.36|186.26|188.43|186.33|188.48|186.38|188.31|186.21|13
1654502660000|2022-06-06 08:04:20|188.44|186.34|188.41|186.31|188.44|186.34|188.4|186.3|8
1654502670000|2022-06-06 08:04:30|188.42|186.32|188.39|186.29|188.42|186.32|188.39|186.29|5
1654502680000|2022-06-06 08:04:40|188.38|186.28|188.41|186.31|188.41|186.31|188.38|186.28|7
1654502690000|2022-06-06 08:04:50|188.42|186.32|188.43|186.33|188.43|186.33|188.41|186.31|6
1654502700000|2022-06-06 08:05:00|188.42|186.32|188.41|186.31|188.42|186.32|188.4|186.3|5
1654502710000|2022-06-06 08:05:10|188.42|186.32|188.36|186.26|188.43|186.33|188.36|186.26|9
1654502720000|2022-06-06 08:05:20|188.35|186.25|188.25|186.15|188.35|186.25|188.25|186.15|5
1654502730000|2022-06-06 08:05:30|188.24|186.14|188.25|186.15|188.26|186.16|188.24|186.14|6
1654502740000|2022-06-06 08:05:40|188.24|186.14|188.24|186.14|188.24|186.14|188.22|186.12|5
1654502750000|2022-06-06 08:05:50|188.26|186.16|188.34|186.24|188.34|186.24|188.26|186.16|3
1654502760000|2022-06-06 08:06:00|188.35|186.25|188.26|186.16|188.35|186.25|188.22|186.12|14
1654502770000|2022-06-06 08:06:10|188.25|186.15|188.21|186.11|188.25|186.15|188.21|186.11|10
1654502780000|2022-06-06 08:06:20|188.22|186.12|188.2|186.1|188.23|186.13|188.2|186.1|7
1654502790000|2022-06-06 08:06:30|188.22|186.12|188.2|186.1|188.23|186.13|188.2|186.1|7
1654502800000|2022-06-06 08:06:40|188.16|186.06|188.17|186.07|188.17|186.07|188.14|186.04|9
1654502810000|2022-06-06 08:06:50|188.16|186.06|188.17|186.07|188.17|186.07|188.12|186.02|9
1654502820000|2022-06-06 08:07:00|188.19|186.09|188.2|186.1|188.23|186.13|188.19|186.09|11
1654502830000|2022-06-06 08:07:10|188.22|186.12|188.18|186.08|188.23|186.13|188.14|186.04|14
1654502840000|2022-06-06 08:07:20|188.16|186.06|188.18|186.08|188.18|186.08|188.15|186.05|5
1654502850000|2022-06-06 08:07:30|188.22|186.12|188.12|186.02|188.23|186.13|188.12|186.02|7
1654502860000|2022-06-06 08:07:40|188.15|186.05|188.16|186.06|188.17|186.07|188.12|186.02|10
1654502870000|2022-06-06 08:07:50|188.15|186.05|188.19|186.09|188.19|186.09|188.12|186.02|14
1654502880000|2022-06-06 08:08:00|188.18|186.08|188.14|186.04|188.19|186.09|188.07|185.97|12
1654502890000|2022-06-06 08:08:10|188.13|186.03|188.13|186.03|188.13|186.03|188.11|186.01|9
1654502900000|2022-06-06 08:08:20|188.14|186.04|188.13|186.03|188.15|186.05|188.13|186.03|4
1654502910000|2022-06-06 08:08:30|188.14|186.04|188.13|186.03|188.14|186.04|188.13|186.03|6
1654502920000|2022-06-06 08:08:40|188.12|186.02|188.09|185.99|188.12|186.02|188.08|185.98|6
1654502930000|2022-06-06 08:08:50|188.08|185.98|188.17|186.07|188.2|186.1|188.08|185.98|6
1654502940000|2022-06-06 08:09:00|188.18|186.08|188.19|186.09|188.19|186.09|188.18|186.08|2
1654502950000|2022-06-06 08:09:10|188.2|186.1|188.22|186.12|188.23|186.13|188.2|186.1|7
1654502960000|2022-06-06 08:09:20|188.21|186.11|188.29|186.19|188.29|186.19|188.21|186.11|10
1654502970000|2022-06-06 08:09:30|188.3|186.2|188.31|186.21|188.33|186.23|188.3|186.2|6
1654502980000|2022-06-06 08:09:40|188.32|186.22|188.34|186.24|188.35|186.25|188.32|186.22|10
1654502990000|2022-06-06 08:09:50|188.35|186.25|188.35|186.25|188.37|186.27|188.35|186.25|3
1654503000000|2022-06-06 08:10:00|188.34|186.24|188.33|186.23|188.34|186.24|188.33|186.23|2
1654503030000|2022-06-06 08:10:30|188.28|186.18|188.29|186.19|188.3|186.2|188.28|186.18|5
1654503040000|2022-06-06 08:10:40|188.3|186.2|188.38|186.28|188.38|186.28|188.3|186.2|8
1654503050000|2022-06-06 08:10:50|188.37|186.27|188.29|186.19|188.37|186.27|188.28|186.18|10
1654503060000|2022-06-06 08:11:00|188.3|186.2|188.29|186.19|188.3|186.2|188.29|186.19|4
1654503070000|2022-06-06 08:11:10|188.3|186.2|188.35|186.25|188.37|186.27|188.3|186.2|6
1654503080000|2022-06-06 08:11:20|188.36|186.26|188.37|186.27|188.39|186.29|188.29|186.19|13
1654503090000|2022-06-06 08:11:30|188.36|186.26|188.38|186.28|188.38|186.28|188.35|186.25|8
1654503100000|2022-06-06 08:11:40|188.42|186.32|188.42|186.32|188.44|186.34|188.34|186.24|18
1654503110000|2022-06-06 08:11:50|188.4|186.3|188.39|186.29|188.4|186.3|188.38|186.28|10
1654503120000|2022-06-06 08:12:00|188.4|186.3|188.44|186.34|188.45|186.35|188.4|186.3|3
1654503130000|2022-06-06 08:12:10|188.46|186.36|188.44|186.34|188.47|186.37|188.44|186.34|11
1654503140000|2022-06-06 08:12:20|188.45|186.35|188.44|186.34|188.45|186.35|188.4|186.3|11
1654503150000|2022-06-06 08:12:30|188.42|186.32|188.4|186.3|188.44|186.34|188.4|186.3|7
1654503160000|2022-06-06 08:12:40|188.39|186.29|188.35|186.25|188.4|186.3|188.35|186.25|9
1654503170000|2022-06-06 08:12:50|188.34|186.24|188.35|186.25|188.35|186.25|188.3|186.2|14
1654503180000|2022-06-06 08:13:00|188.34|186.24|188.38|186.28|188.39|186.29|188.34|186.24|12
1654503190000|2022-06-06 08:13:10|188.37|186.27|188.36|186.26|188.37|186.27|188.36|186.26|2
1654503200000|2022-06-06 08:13:20|188.37|186.27|188.29|186.19|188.37|186.27|188.29|186.19|9
1654503210000|2022-06-06 08:13:30|188.28|186.18|188.27|186.17|188.28|186.18|188.27|186.17|2
1654503220000|2022-06-06 08:13:40|188.28|186.18|188.29|186.19|188.3|186.2|188.28|186.18|4
1654503230000|2022-06-06 08:13:50|188.3|186.2|188.35|186.25|188.35|186.25|188.3|186.2|3
1654503240000|2022-06-06 08:14:00|188.34|186.24|188.3|186.2|188.34|186.24|188.3|186.2|3
1654503250000|2022-06-06 08:14:10|188.31|186.21|188.3|186.2|188.31|186.21|188.29|186.19|4
1654503260000|2022-06-06 08:14:20|188.31|186.21|188.3|186.2|188.31|186.21|188.3|186.2|2
1654503270000|2022-06-06 08:14:30|188.31|186.21|188.29|186.19|188.31|186.21|188.29|186.19|7
1654503280000|2022-06-06 08:14:40|188.3|186.2|188.29|186.19|188.3|186.2|188.29|186.19|2
1654503290000|2022-06-06 08:14:50|188.3|186.2|188.27|186.17|188.3|186.2|188.25|186.15|4
1654503300000|2022-06-06 08:15:00|188.28|186.18|188.33|186.23|188.35|186.25|188.28|186.18|16
1654503310000|2022-06-06 08:15:10|188.34|186.24|188.31|186.21|188.34|186.24|188.31|186.21|8
1654503320000|2022-06-06 08:15:20|188.3|186.2|188.32|186.22|188.32|186.22|188.28|186.18|9
1654503330000|2022-06-06 08:15:30|188.33|186.23|188.31|186.21|188.33|186.23|188.29|186.19|5
1654503340000|2022-06-06 08:15:40|188.3|186.2|188.35|186.25|188.35|186.25|188.28|186.18|10
1654503350000|2022-06-06 08:15:50|188.34|186.24|188.35|186.25|188.35|186.25|188.33|186.23|5
1654503360000|2022-06-06 08:16:00|188.34|186.24|188.35|186.25|188.4|186.3|188.34|186.24|9
1654503370000|2022-06-06 08:16:10|188.34|186.24|188.36|186.26|188.36|186.26|188.34|186.24|3
1654503380000|2022-06-06 08:16:20|188.37|186.27|188.36|186.26|188.37|186.27|188.36|186.26|2
1654503390000|2022-06-06 08:16:30|188.34|186.24|188.35|186.25|188.37|186.27|188.34|186.24|6
1654503400000|2022-06-06 08:16:40|188.36|186.26|188.38|186.28|188.38|186.28|188.35|186.25|7
1654503410000|2022-06-06 08:16:50|188.33|186.23|188.33|186.23|188.34|186.24|188.3|186.2|10
1654503420000|2022-06-06 08:17:00|188.31|186.21|188.35|186.25|188.36|186.26|188.31|186.21|7
1654503440000|2022-06-06 08:17:20|188.34|186.24|188.31|186.21|188.36|186.26|188.29|186.19|8
1654503450000|2022-06-06 08:17:30|188.29|186.19|188.29|186.19|188.32|186.22|188.29|186.19|8
1654503460000|2022-06-06 08:17:40|188.3|186.2|188.34|186.24|188.35|186.25|188.3|186.2|7
1654503470000|2022-06-06 08:17:50|188.35|186.25|188.33|186.23|188.35|186.25|188.33|186.23|5
1654503480000|2022-06-06 08:18:00|188.34|186.24|188.34|186.24|188.35|186.25|188.33|186.23|7
1654503490000|2022-06-06 08:18:10|188.35|186.25|188.36|186.26|188.36|186.26|188.35|186.25|2
1654503500000|2022-06-06 08:18:20|188.35|186.25|188.36|186.26|188.37|186.27|188.35|186.25|5
1654503510000|2022-06-06 08:18:30|188.33|186.23|188.34|186.24|188.34|186.24|188.33|186.23|4
1654503520000|2022-06-06 08:18:40|188.33|186.23|188.36|186.26|188.37|186.27|188.31|186.21|7
1654503530000|2022-06-06 08:18:50|188.35|186.25|188.38|186.28|188.38|186.28|188.34|186.24|6
1654503540000|2022-06-06 08:19:00|188.37|186.27|188.31|186.21|188.37|186.27|188.31|186.21|6
1654503550000|2022-06-06 08:19:10|188.3|186.2|188.3|186.2|188.3|186.2|188.29|186.19|3
1654503560000|2022-06-06 08:19:20|188.29|186.19|188.29|186.19|188.29|186.19|188.27|186.17|5
1654503570000|2022-06-06 08:19:30|188.28|186.18|188.27|186.17|188.28|186.18|188.27|186.17|2
1654503580000|2022-06-06 08:19:40|188.26|186.16|188.27|186.17|188.27|186.17|188.26|186.16|2
1654503590000|2022-06-06 08:19:50|188.28|186.18|188.26|186.16|188.29|186.19|188.26|186.16|5
1654503600000|2022-06-06 08:20:00|188.28|186.18|188.29|186.19|188.3|186.2|188.28|186.18|3
1654503610000|2022-06-06 08:20:10|188.3|186.2|188.29|186.19|188.3|186.2|188.29|186.19|2
1654503630000|2022-06-06 08:20:30|188.3|186.2|188.29|186.19|188.3|186.2|188.29|186.19|2
1654503640000|2022-06-06 08:20:40|188.28|186.18|188.28|186.18|188.28|186.18|188.28|186.18|1
1654503650000|2022-06-06 08:20:50|188.29|186.19|188.3|186.2|188.3|186.2|188.29|186.19|2
1654503660000|2022-06-06 08:21:00|188.31|186.21|188.35|186.25|188.35|186.25|188.31|186.21|3
1654503670000|2022-06-06 08:21:10|188.38|186.28|188.39|186.29|188.39|186.29|188.38|186.28|2
1654503680000|2022-06-06 08:21:20|188.4|186.3|188.38|186.28|188.4|186.3|188.35|186.25|10
1654503690000|2022-06-06 08:21:30|188.4|186.3|188.41|186.31|188.41|186.31|188.4|186.3|2
1654503700000|2022-06-06 08:21:40|188.43|186.33|188.63|186.53|188.63|186.53|188.43|186.33|14
1654503710000|2022-06-06 08:21:50|188.66|186.56|188.85|186.75|188.93|186.83|188.66|186.56|20
1654503720000|2022-06-06 08:22:00|188.84|186.74|188.7|186.6|188.84|186.74|188.69|186.59|12
1654503730000|2022-06-06 08:22:10|188.71|186.61|188.71|186.61|188.73|186.63|188.71|186.61|4
1654503740000|2022-06-06 08:22:20|188.72|186.62|188.7|186.6|188.74|186.64|188.69|186.59|13
1654503750000|2022-06-06 08:22:30|188.69|186.59|188.69|186.59|188.7|186.6|188.68|186.58|7
1654503760000|2022-06-06 08:22:40|188.68|186.58|188.68|186.58|188.71|186.61|188.68|186.58|8
1654503770000|2022-06-06 08:22:50|188.69|186.59|188.68|186.58|188.69|186.59|188.65|186.55|9
1654503780000|2022-06-06 08:23:00|188.69|186.59|188.68|186.58|188.69|186.59|188.68|186.58|6
1654503790000|2022-06-06 08:23:10|188.69|186.59|188.66|186.56|188.69|186.59|188.66|186.56|11
1654503800000|2022-06-06 08:23:20|188.67|186.57|188.71|186.61|188.77|186.67|188.67|186.57|11
1654503810000|2022-06-06 08:23:30|188.7|186.6|188.68|186.58|188.72|186.62|188.68|186.58|6
1654503820000|2022-06-06 08:23:40|188.69|186.59|188.74|186.64|188.75|186.65|188.69|186.59|7
1654503830000|2022-06-06 08:23:50|188.75|186.65|188.74|186.64|188.75|186.65|188.74|186.64|2
1654503840000|2022-06-06 08:24:00|188.75|186.65|188.92|186.82|188.99|186.89|188.74|186.64|15
1654503850000|2022-06-06 08:24:10|188.91|186.81|188.89|186.79|188.91|186.81|188.88|186.78|7
1654503860000|2022-06-06 08:24:20|188.88|186.78|188.91|186.81|188.93|186.83|188.88|186.78|8
1654503870000|2022-06-06 08:24:30|188.92|186.82|188.96|186.86|188.97|186.87|188.91|186.81|8
1654503880000|2022-06-06 08:24:40|188.97|186.87|188.96|186.86|188.97|186.87|188.96|186.86|2
1654503890000|2022-06-06 08:24:50|188.97|186.87|188.95|186.85|188.98|186.88|188.93|186.83|12
1654503900000|2022-06-06 08:25:00|188.96|186.86|189.13|187.03|189.19|187.09|188.96|186.86|17
1654503910000|2022-06-06 08:25:10|189.14|187.04|189.2|187.1|189.21|187.11|189.14|187.04|7
1654503920000|2022-06-06 08:25:20|189.21|187.11|189.32|187.22|189.42|187.32|189.21|187.11|21
1654503930000|2022-06-06 08:25:30|189.33|187.23|189.29|187.19|189.37|187.27|189.29|187.19|15
1654503940000|2022-06-06 08:25:40|189.28|187.18|189.35|187.25|189.35|187.25|189.28|187.18|5
1654503950000|2022-06-06 08:25:50|189.36|187.26|189.33|187.23|189.36|187.26|189.31|187.21|12
1654503960000|2022-06-06 08:26:00|189.32|187.22|189.27|187.17|189.32|187.22|189.26|187.16|7
1654503970000|2022-06-06 08:26:10|189.28|187.18|189.3|187.2|189.3|187.2|189.28|187.18|6
1654503980000|2022-06-06 08:26:20|189.31|187.21|189.36|187.26|189.36|187.26|189.3|187.2|6
1654503990000|2022-06-06 08:26:30|189.34|187.24|189.35|187.25|189.36|187.26|189.31|187.21|11
1654504000000|2022-06-06 08:26:40|189.33|187.23|189.32|187.22|189.36|187.26|189.32|187.22|7
1654504010000|2022-06-06 08:26:50|189.33|187.23|189.34|187.24|189.34|187.24|189.31|187.21|5
1654504020000|2022-06-06 08:27:00|189.33|187.23|189.32|187.22|189.33|187.23|189.31|187.21|8
1654504030000|2022-06-06 08:27:10|189.31|187.21|188.96|186.86|189.31|187.21|188.96|186.86|11
1654504040000|2022-06-06 08:27:20|188.98|186.88|188.91|186.81|188.99|186.89|188.91|186.81|13
1654504050000|2022-06-06 08:27:30|188.9|186.8|188.91|186.81|188.97|186.87|188.9|186.8|13
1654504060000|2022-06-06 08:27:40|188.93|186.83|189.12|187.02|189.14|187.04|188.93|186.83|16
1654504070000|2022-06-06 08:27:50|189.13|187.03|189.08|186.98|189.13|187.03|189.08|186.98|5
1654504080000|2022-06-06 08:28:00|189.06|186.96|189.02|186.92|189.06|186.96|189.02|186.92|7
1654504090000|2022-06-06 08:28:10|188.98|186.88|188.92|186.82|188.98|186.88|188.92|186.82|4
1654504110000|2022-06-06 08:28:30|188.91|186.81|188.92|186.82|188.92|186.82|188.91|186.81|10
1654504120000|2022-06-06 08:28:40|188.91|186.81|188.92|186.82|188.92|186.82|188.91|186.81|2
1654504130000|2022-06-06 08:28:50|188.94|186.84|188.92|186.82|188.94|186.84|188.92|186.82|3
1654504140000|2022-06-06 08:29:00|188.91|186.81|188.93|186.83|188.93|186.83|188.91|186.81|3
1654504150000|2022-06-06 08:29:10|188.92|186.82|188.99|186.89|188.99|186.89|188.92|186.82|8
1654504160000|2022-06-06 08:29:20|188.98|186.88|188.99|186.89|188.99|186.89|188.98|186.88|2
1654504170000|2022-06-06 08:29:30|188.98|186.88|188.76|186.66|188.99|186.89|188.75|186.65|8
1654504180000|2022-06-06 08:29:40|188.77|186.67|188.81|186.71|188.82|186.72|188.77|186.67|10
1654504190000|2022-06-06 08:29:50|188.78|186.68|188.79|186.69|188.8|186.7|188.66|186.56|21
1654504200000|2022-06-06 08:30:00|188.76|186.66|188.83|186.73|188.91|186.81|188.76|186.66|28
1654504210000|2022-06-06 08:30:10|188.84|186.74|188.69|186.59|188.87|186.77|188.69|186.59|18
1654504220000|2022-06-06 08:30:20|188.68|186.58|188.68|186.58|188.69|186.59|188.67|186.57|14
1654504230000|2022-06-06 08:30:30|188.67|186.57|188.62|186.52|188.7|186.6|188.61|186.51|18
1654504240000|2022-06-06 08:30:40|188.65|186.55|188.62|186.52|188.66|186.56|188.62|186.52|8
1654504250000|2022-06-06 08:30:50|188.63|186.53|188.59|186.49|188.64|186.54|188.55|186.45|13
1654504260000|2022-06-06 08:31:00|188.57|186.47|188.62|186.52|188.65|186.55|188.57|186.47|16
1654504270000|2022-06-06 08:31:10|188.61|186.51|188.62|186.52|188.63|186.53|188.59|186.49|12
1654504280000|2022-06-06 08:31:20|188.61|186.51|188.55|186.45|188.61|186.51|188.55|186.45|13
1654504290000|2022-06-06 08:31:30|188.56|186.46|188.55|186.45|188.59|186.49|188.55|186.45|12
1654504300000|2022-06-06 08:31:40|188.54|186.44|188.63|186.53|188.63|186.53|188.54|186.44|4
1654504310000|2022-06-06 08:31:50|188.62|186.52|188.66|186.56|188.7|186.6|188.62|186.52|13
1654504320000|2022-06-06 08:32:00|188.67|186.57|188.68|186.58|188.74|186.64|188.67|186.57|10
1654504330000|2022-06-06 08:32:10|188.69|186.59|188.63|186.53|188.71|186.61|188.63|186.53|6
1654504340000|2022-06-06 08:32:20|188.64|186.54|188.61|186.51|188.65|186.55|188.61|186.51|9
1654504350000|2022-06-06 08:32:30|188.62|186.52|188.62|186.52|188.64|186.54|188.62|186.52|7
1654504360000|2022-06-06 08:32:40|188.61|186.51|188.62|186.52|188.63|186.53|188.61|186.51|6
1654504370000|2022-06-06 08:32:50|188.63|186.53|188.63|186.53|188.63|186.53|188.62|186.52|5
1654504380000|2022-06-06 08:33:00|188.62|186.52|188.69|186.59|188.69|186.59|188.62|186.52|6
1654504390000|2022-06-06 08:33:10|188.7|186.6|188.71|186.61|188.71|186.61|188.7|186.6|2
1654504400000|2022-06-06 08:33:20|188.72|186.62|188.72|186.62|188.75|186.65|188.71|186.61|9
1654504410000|2022-06-06 08:33:30|188.73|186.63|188.71|186.61|188.73|186.63|188.69|186.59|6
1654504420000|2022-06-06 08:33:40|188.72|186.62|188.7|186.6|188.72|186.62|188.69|186.59|9
1654504430000|2022-06-06 08:33:50|188.75|186.65|188.76|186.66|188.81|186.71|188.75|186.65|6
1654504440000|2022-06-06 08:34:00|188.75|186.65|188.8|186.7|188.8|186.7|188.74|186.64|7
1654504450000|2022-06-06 08:34:10|188.81|186.71|188.85|186.75|188.85|186.75|188.81|186.71|7
1654504460000|2022-06-06 08:34:20|188.83|186.73|188.85|186.75|188.85|186.75|188.83|186.73|5
1654504470000|2022-06-06 08:34:30|188.84|186.74|188.83|186.73|188.84|186.74|188.83|186.73|2
1654504480000|2022-06-06 08:34:40|188.84|186.74|188.86|186.76|188.86|186.76|188.84|186.74|2
1654504490000|2022-06-06 08:34:50|188.87|186.77|188.86|186.76|188.91|186.81|188.86|186.76|9
1654504500000|2022-06-06 08:35:00|188.87|186.77|188.95|186.85|188.97|186.87|188.87|186.77|12
1654504510000|2022-06-06 08:35:10|188.96|186.86|188.89|186.79|188.97|186.87|188.89|186.79|7
1654504520000|2022-06-06 08:35:20|188.88|186.78|188.92|186.82|188.94|186.84|188.86|186.76|10
1654504530000|2022-06-06 08:35:30|188.91|186.81|188.9|186.8|188.94|186.84|188.9|186.8|11
1654504540000|2022-06-06 08:35:40|188.91|186.81|188.9|186.8|188.92|186.82|188.9|186.8|6
1654504550000|2022-06-06 08:35:50|188.91|186.81|188.94|186.84|188.95|186.85|188.91|186.81|9
1654504560000|2022-06-06 08:36:00|188.92|186.82|188.96|186.86|188.99|186.89|188.92|186.82|10
1654504570000|2022-06-06 08:36:10|188.95|186.85|188.95|186.85|188.96|186.86|188.95|186.85|3
1654504580000|2022-06-06 08:36:20|188.96|186.86|189|186.9|189.01|186.91|188.95|186.85|10
1654504590000|2022-06-06 08:36:30|188.97|186.87|188.97|186.87|188.97|186.87|188.94|186.84|4
1654504600000|2022-06-06 08:36:40|188.99|186.89|189.05|186.95|189.05|186.95|188.99|186.89|4
1654504610000|2022-06-06 08:36:50|189.07|186.97|189.07|186.97|189.07|186.97|189.06|186.96|5
1654504620000|2022-06-06 08:37:00|189.15|187.05|189.26|187.16|189.29|187.19|189.14|187.04|11
1654504630000|2022-06-06 08:37:10|189.27|187.17|189.26|187.16|189.29|187.19|189.26|187.16|5
1654504640000|2022-06-06 08:37:20|189.23|187.13|189.23|187.13|189.24|187.14|189.22|187.12|6
1654504650000|2022-06-06 08:37:30|189.22|187.12|189.18|187.08|189.22|187.12|189.18|187.08|5
1654504660000|2022-06-06 08:37:40|189.17|187.07|189.11|187.01|189.17|187.07|189.11|187.01|6
1654504670000|2022-06-06 08:37:50|189.12|187.02|189.12|187.02|189.13|187.03|189.12|187.02|5
1654504680000|2022-06-06 08:38:00|189.18|187.08|189.19|187.09|189.19|187.09|189.18|187.08|2
1654504690000|2022-06-06 08:38:10|189.2|187.1|189.21|187.11|189.22|187.12|189.18|187.08|8
1654504710000|2022-06-06 08:38:30|189.2|187.1|189.21|187.11|189.27|187.17|189.2|187.1|12
1654504720000|2022-06-06 08:38:40|189.19|187.09|189.23|187.13|189.25|187.15|189.17|187.07|12
1654504730000|2022-06-06 08:38:50|189.25|187.15|189.27|187.17|189.27|187.17|189.25|187.15|5
1654504740000|2022-06-06 08:39:00|189.25|187.15|189.21|187.11|189.25|187.15|189.21|187.11|5
1654504750000|2022-06-06 08:39:10|189.23|187.13|189.22|187.12|189.23|187.13|189.21|187.11|8
1654504760000|2022-06-06 08:39:20|189.24|187.14|189.22|187.12|189.25|187.15|189.22|187.12|5
1654504770000|2022-06-06 08:39:30|189.23|187.13|189.23|187.13|189.23|187.13|189.22|187.12|5
1654504780000|2022-06-06 08:39:40|189.22|187.12|189.23|187.13|189.23|187.13|189.22|187.12|8
1654504790000|2022-06-06 08:39:50|189.22|187.12|189.33|187.23|189.33|187.23|189.22|187.12|14
1654504800000|2022-06-06 08:40:00|189.31|187.21|189.32|187.22|189.33|187.23|189.31|187.21|12
1654504810000|2022-06-06 08:40:10|189.33|187.23|189.18|187.08|189.33|187.23|189.14|187.04|20
1654504820000|2022-06-06 08:40:20|189.17|187.07|189.14|187.04|189.18|187.08|189.14|187.04|15
1654504830000|2022-06-06 08:40:30|189.15|187.05|189.06|186.96|189.15|187.05|189.06|186.96|6
1654504840000|2022-06-06 08:40:40|189.08|186.98|189.07|186.97|189.08|186.98|189.06|186.96|8
1654504850000|2022-06-06 08:40:50|189.06|186.96|189.03|186.93|189.06|186.96|189.02|186.92|3
1654504860000|2022-06-06 08:41:00|189.05|186.95|189.05|186.95|189.06|186.96|189.04|186.94|5
1654504870000|2022-06-06 08:41:10|189.07|186.97|189.05|186.95|189.07|186.97|189.05|186.95|9
1654504880000|2022-06-06 08:41:20|189.06|186.96|189.05|186.95|189.06|186.96|189.05|186.95|4
1654504890000|2022-06-06 08:41:30|189.06|186.96|189.05|186.95|189.07|186.97|189.05|186.95|3
1654504900000|2022-06-06 08:41:40|189.06|186.96|189.05|186.95|189.06|186.96|189.05|186.95|4
1654504910000|2022-06-06 08:41:50|189.06|186.96|189.1|187|189.1|187|189.06|186.96|7
1654504920000|2022-06-06 08:42:00|189.09|186.99|189.09|186.99|189.09|186.99|189.09|186.99|1
1654504930000|2022-06-06 08:42:10|189.1|187|189.14|187.04|189.2|187.1|189.1|187|11
1654504940000|2022-06-06 08:42:20|189.13|187.03|189.22|187.12|189.22|187.12|189.11|187.01|11
1654504950000|2022-06-06 08:42:30|189.23|187.13|189.21|187.11|189.23|187.13|189.2|187.1|6
1654504960000|2022-06-06 08:42:40|189.22|187.12|189.19|187.09|189.22|187.12|189.19|187.09|5
1654504970000|2022-06-06 08:42:50|189.17|187.07|189.09|186.99|189.17|187.07|189.09|186.99|7
1654504980000|2022-06-06 08:43:00|189.1|187|189.18|187.08|189.18|187.08|189.1|187|5
1654504990000|2022-06-06 08:43:10|189.19|187.09|189.2|187.1|189.22|187.12|189.19|187.09|9
1654505000000|2022-06-06 08:43:20|189.21|187.11|189.23|187.13|189.24|187.14|189.21|187.11|5
1654505010000|2022-06-06 08:43:30|189.43|187.33|189.52|187.42|189.71|187.61|189.43|187.33|18
1654505020000|2022-06-06 08:43:40|189.51|187.41|189.56|187.46|189.56|187.46|189.51|187.41|6
1654505030000|2022-06-06 08:43:50|189.58|187.48|189.54|187.44|189.58|187.48|189.54|187.44|8
1654505040000|2022-06-06 08:44:00|189.55|187.45|189.55|187.45|189.55|187.45|189.55|187.45|1
1654505050000|2022-06-06 08:44:10|189.54|187.44|189.55|187.45|189.55|187.45|189.53|187.43|6
1654505060000|2022-06-06 08:44:20|189.56|187.46|189.55|187.45|189.56|187.46|189.55|187.45|4
1654505070000|2022-06-06 08:44:30|189.54|187.44|189.64|187.54|189.67|187.57|189.54|187.44|18
1654505080000|2022-06-06 08:44:40|189.63|187.53|189.63|187.53|189.64|187.54|189.63|187.53|7
1654505090000|2022-06-06 08:44:50|189.64|187.54|189.63|187.53|189.64|187.54|189.6|187.5|10
1654505100000|2022-06-06 08:45:00|189.61|187.51|189.58|187.48|189.61|187.51|189.58|187.48|8
1654505110000|2022-06-06 08:45:10|189.55|187.45|189.55|187.45|189.55|187.45|189.55|187.45|1
1654505120000|2022-06-06 08:45:20|189.54|187.44|189.54|187.44|189.54|187.44|189.54|187.44|1
1654505130000|2022-06-06 08:45:30|189.55|187.45|189.51|187.41|189.55|187.45|189.5|187.4|8
1654505140000|2022-06-06 08:45:40|189.5|187.4|189.49|187.39|189.5|187.4|189.49|187.39|2
1654505150000|2022-06-06 08:45:50|189.48|187.38|189.49|187.39|189.51|187.41|189.48|187.38|7
1654505160000|2022-06-06 08:46:00|189.48|187.38|189.46|187.36|189.49|187.39|189.46|187.36|6
1654505170000|2022-06-06 08:46:10|189.47|187.37|189.24|187.14|189.47|187.37|189.24|187.14|11
1654505180000|2022-06-06 08:46:20|189.25|187.15|189.33|187.23|189.33|187.23|189.25|187.15|15
1654505190000|2022-06-06 08:46:30|189.4|187.3|189.43|187.33|189.45|187.35|189.39|187.29|16
1654505200000|2022-06-06 08:46:40|189.4|187.3|189.43|187.33|189.43|187.33|189.39|187.29|9
1654505210000|2022-06-06 08:46:50|189.42|187.32|189.44|187.34|189.44|187.34|189.41|187.31|5
1654505220000|2022-06-06 08:47:00|189.43|187.33|189.45|187.35|189.46|187.36|189.39|187.29|10
1654505230000|2022-06-06 08:47:10|189.46|187.36|189.44|187.34|189.48|187.38|189.44|187.34|10
1654505240000|2022-06-06 08:47:20|189.45|187.35|189.5|187.4|189.52|187.42|189.45|187.35|4
1654505250000|2022-06-06 08:47:30|189.51|187.41|189.52|187.42|189.52|187.42|189.51|187.41|2
1654505260000|2022-06-06 08:47:40|189.54|187.44|189.53|187.43|189.54|187.44|189.52|187.42|4
1654505270000|2022-06-06 08:47:50|189.52|187.42|189.52|187.42|189.52|187.42|189.51|187.41|3
1654505290000|2022-06-06 08:48:10|189.51|187.41|189.42|187.32|189.51|187.41|189.24|187.14|18
1654505300000|2022-06-06 08:48:20|189.41|187.31|189.39|187.29|189.42|187.32|189.36|187.26|13
1654505310000|2022-06-06 08:48:30|189.42|187.32|189.5|187.4|189.51|187.41|189.4|187.3|12
1654505320000|2022-06-06 08:48:40|189.51|187.41|189.47|187.37|189.51|187.41|189.47|187.37|5
1654505330000|2022-06-06 08:48:50|189.48|187.38|189.47|187.37|189.48|187.38|189.45|187.35|18
1654505340000|2022-06-06 08:49:00|189.46|187.36|189.49|187.39|189.5|187.4|189.46|187.36|18
1654505350000|2022-06-06 08:49:10|189.5|187.4|189.54|187.44|189.56|187.46|189.49|187.39|9
1654505360000|2022-06-06 08:49:20|189.55|187.45|189.51|187.41|189.56|187.46|189.48|187.38|10
1654505370000|2022-06-06 08:49:30|189.52|187.42|189.53|187.43|189.53|187.43|189.51|187.41|7
1654505380000|2022-06-06 08:49:40|189.52|187.42|189.51|187.41|189.52|187.42|189.5|187.4|8
1654505390000|2022-06-06 08:49:50|189.5|187.4|189.58|187.48|189.58|187.48|189.49|187.39|5
1654505400000|2022-06-06 08:50:00|189.75|187.65|189.81|187.71|189.83|187.73|189.66|187.56|19
1654505410000|2022-06-06 08:50:10|189.83|187.73|189.77|187.67|189.83|187.73|189.75|187.65|17
1654505420000|2022-06-06 08:50:20|189.78|187.68|189.8|187.7|189.8|187.7|189.76|187.66|10
1654505430000|2022-06-06 08:50:30|189.78|187.68|189.74|187.64|189.78|187.68|189.7|187.6|12
1654505440000|2022-06-06 08:50:40|189.73|187.63|189.75|187.65|189.76|187.66|189.69|187.59|14
1654505450000|2022-06-06 08:50:50|189.74|187.64|189.78|187.68|189.78|187.68|189.74|187.64|2
1654505460000|2022-06-06 08:51:00|189.8|187.7|189.8|187.7|189.8|187.7|189.78|187.68|6
1654505470000|2022-06-06 08:51:10|189.81|187.71|189.8|187.7|189.81|187.71|189.79|187.69|6
1654505480000|2022-06-06 08:51:20|189.81|187.71|189.82|187.72|189.82|187.72|189.79|187.69|8
1654505490000|2022-06-06 08:51:30|189.81|187.71|189.83|187.73|189.83|187.73|189.81|187.71|7
1654505500000|2022-06-06 08:51:40|189.84|187.74|189.86|187.76|189.86|187.76|189.84|187.74|5
1654505510000|2022-06-06 08:51:50|189.84|187.74|189.56|187.46|189.85|187.75|189.51|187.41|17
1654505520000|2022-06-06 08:52:00|189.57|187.47|189.59|187.49|189.61|187.51|189.56|187.46|16
1654505530000|2022-06-06 08:52:10|189.58|187.48|189.75|187.65|189.77|187.67|189.58|187.48|20
1654505540000|2022-06-06 08:52:20|189.76|187.66|189.74|187.64|189.78|187.68|189.74|187.64|10
1654505550000|2022-06-06 08:52:30|189.73|187.63|189.62|187.52|189.73|187.63|189.59|187.49|16
1654505560000|2022-06-06 08:52:40|189.63|187.53|189.67|187.57|189.69|187.59|189.59|187.49|20
1654505570000|2022-06-06 08:52:50|189.66|187.56|189.78|187.68|189.8|187.7|189.64|187.54|13
1654505580000|2022-06-06 08:53:00|189.79|187.69|189.73|187.63|189.8|187.7|189.67|187.57|16
1654505590000|2022-06-06 08:53:10|189.74|187.64|189.89|187.79|189.89|187.79|189.74|187.64|12
1654505600000|2022-06-06 08:53:20|189.87|187.77|189.88|187.78|189.88|187.78|189.86|187.76|4
1654505610000|2022-06-06 08:53:30|189.87|187.77|189.87|187.77|189.87|187.77|189.86|187.76|3
1654505620000|2022-06-06 08:53:40|189.88|187.78|189.94|187.84|189.94|187.84|189.88|187.78|3
1654505640000|2022-06-06 08:54:00|189.91|187.81|189.87|187.77|189.91|187.81|189.86|187.76|4
1654505650000|2022-06-06 08:54:10|189.86|187.76|189.85|187.75|189.87|187.77|189.85|187.75|4
1654505660000|2022-06-06 08:54:20|189.84|187.74|189.82|187.72|189.89|187.79|189.82|187.72|14
1654505670000|2022-06-06 08:54:30|189.81|187.71|189.82|187.72|189.82|187.72|189.79|187.69|8
1654505690000|2022-06-06 08:54:50|189.81|187.71|189.81|187.71|189.81|187.71|189.81|187.71|1
1654505700000|2022-06-06 08:55:00|189.8|187.7|189.81|187.71|189.82|187.72|189.8|187.7|3
1654505710000|2022-06-06 08:55:10|189.82|187.72|189.81|187.71|189.82|187.72|189.81|187.71|2
1654505720000|2022-06-06 08:55:20|189.71|187.61|189.68|187.58|189.72|187.62|189.68|187.58|7
1654505730000|2022-06-06 08:55:30|189.65|187.55|189.64|187.54|189.67|187.57|189.61|187.51|12
1654505740000|2022-06-06 08:55:40|189.63|187.53|189.63|187.53|189.63|187.53|189.63|187.53|1
1654505750000|2022-06-06 08:55:50|189.64|187.54|189.63|187.53|189.64|187.54|189.63|187.53|2
1654505760000|2022-06-06 08:56:00|189.64|187.54|189.64|187.54|189.65|187.55|189.63|187.53|5
1654505770000|2022-06-06 08:56:10|189.63|187.53|189.61|187.51|189.63|187.53|189.6|187.5|3
1654505780000|2022-06-06 08:56:20|189.62|187.52|189.62|187.52|189.63|187.53|189.62|187.52|3
1654505790000|2022-06-06 08:56:30|189.63|187.53|189.62|187.52|189.66|187.56|189.61|187.51|7
1654505800000|2022-06-06 08:56:40|189.63|187.53|189.6|187.5|189.64|187.54|189.59|187.49|8
1654505810000|2022-06-06 08:56:50|189.62|187.52|189.59|187.49|189.66|187.56|189.58|187.48|15
1654505820000|2022-06-06 08:57:00|189.58|187.48|189.53|187.43|189.58|187.48|189.51|187.41|18
1654505830000|2022-06-06 08:57:10|189.52|187.42|189.52|187.42|189.55|187.45|189.52|187.42|9
1654505840000|2022-06-06 08:57:20|189.53|187.43|189.56|187.46|189.58|187.48|189.53|187.43|17
1654505850000|2022-06-06 08:57:30|189.55|187.45|189.55|187.45|189.55|187.45|189.53|187.43|5
1654505860000|2022-06-06 08:57:40|189.56|187.46|189.53|187.43|189.56|187.46|189.53|187.43|10
1654505870000|2022-06-06 08:57:50|189.52|187.42|189.47|187.37|189.53|187.43|189.47|187.37|7
1654505880000|2022-06-06 08:58:00|189.46|187.36|189.52|187.42|189.52|187.42|189.46|187.36|5
1654505890000|2022-06-06 08:58:10|189.54|187.44|189.5|187.4|189.54|187.44|189.5|187.4|6
1654505900000|2022-06-06 08:58:20|189.49|187.39|189.51|187.41|189.56|187.46|189.44|187.34|18
1654505910000|2022-06-06 08:58:30|189.52|187.42|189.46|187.36|189.52|187.42|189.45|187.35|9
1654505920000|2022-06-06 08:58:40|189.45|187.35|189.48|187.38|189.48|187.38|189.45|187.35|5
1654505930000|2022-06-06 08:58:50|189.47|187.37|189.5|187.4|189.57|187.47|189.47|187.37|11
1654505940000|2022-06-06 08:59:00|189.52|187.42|189.58|187.48|189.58|187.48|189.52|187.42|6
1654505950000|2022-06-06 08:59:10|189.59|187.49|189.62|187.52|189.63|187.53|189.59|187.49|5
1654505960000|2022-06-06 08:59:20|189.61|187.51|189.62|187.52|189.63|187.53|189.61|187.51|4
1654505970000|2022-06-06 08:59:30|189.61|187.51|189.62|187.52|189.62|187.52|189.61|187.51|4
1654505980000|2022-06-06 08:59:40|189.61|187.51|189.61|187.51|189.62|187.52|189.6|187.5|9
1654505990000|2022-06-06 08:59:50|189.62|187.52|189.64|187.54|189.67|187.57|189.62|187.52|9
1654506000000|2022-06-06 09:00:00|189.66|187.56|189.99|187.89|190.03|187.93|189.66|187.56|26
1654506010000|2022-06-06 09:00:10|189.98|187.88|189.91|187.81|189.98|187.88|189.88|187.78|21
1654506020000|2022-06-06 09:00:20|189.9|187.8|189.76|187.66|189.9|187.8|189.73|187.63|25
1654506030000|2022-06-06 09:00:30|189.75|187.65|189.78|187.68|189.83|187.73|189.75|187.65|24
1654506040000|2022-06-06 09:00:40|189.76|187.66|189.71|187.61|189.76|187.66|189.71|187.61|11
1654506050000|2022-06-06 09:00:50|189.7|187.6|189.62|187.52|189.72|187.62|189.62|187.52|18
1654506060000|2022-06-06 09:01:00|189.61|187.51|189.6|187.5|189.68|187.58|189.6|187.5|17
1654506070000|2022-06-06 09:01:10|189.62|187.52|189.55|187.45|189.62|187.52|189.55|187.45|8
1654506080000|2022-06-06 09:01:20|189.54|187.44|189.53|187.43|189.56|187.46|189.52|187.42|10
1654506090000|2022-06-06 09:01:30|189.54|187.44|189.51|187.41|189.57|187.47|189.51|187.41|17
1654506100000|2022-06-06 09:01:40|189.52|187.42|189.54|187.44|189.56|187.46|189.52|187.42|8
1654506110000|2022-06-06 09:01:50|189.53|187.43|189.51|187.41|189.6|187.5|189.51|187.41|19
1654506120000|2022-06-06 09:02:00|189.53|187.43|189.51|187.41|189.53|187.43|189.51|187.41|5
1654506130000|2022-06-06 09:02:10|189.47|187.37|189.48|187.38|189.48|187.38|189.47|187.37|2
1654506140000|2022-06-06 09:02:20|189.49|187.39|189.54|187.44|189.61|187.51|189.49|187.39|11
1654506150000|2022-06-06 09:02:30|189.55|187.45|189.46|187.36|189.56|187.46|189.46|187.36|13
1654506160000|2022-06-06 09:02:40|189.47|187.37|189.48|187.38|189.52|187.42|189.47|187.37|11
1654506170000|2022-06-06 09:02:50|189.46|187.36|189.33|187.23|189.47|187.37|189.33|187.23|9
1654506180000|2022-06-06 09:03:00|189.32|187.22|189.33|187.23|189.35|187.25|189.3|187.2|17
1654506190000|2022-06-06 09:03:10|189.29|187.19|189.22|187.12|189.29|187.19|189.2|187.1|15
1654506200000|2022-06-06 09:03:20|189.21|187.11|189.11|187.01|189.23|187.13|189.11|187.01|7
1654506210000|2022-06-06 09:03:30|189.12|187.02|189.01|186.91|189.14|187.04|188.92|186.82|18
1654506220000|2022-06-06 09:03:40|189|186.9|189.04|186.94|189.04|186.94|188.99|186.89|16
1654506230000|2022-06-06 09:03:50|189.03|186.93|189.03|186.93|189.04|186.94|189.02|186.92|7
1654506240000|2022-06-06 09:04:00|189.02|186.92|189.04|186.94|189.04|186.94|189.02|186.92|7
1654506250000|2022-06-06 09:04:10|189.05|186.95|189.05|186.95|189.06|186.96|189.04|186.94|5
1654506260000|2022-06-06 09:04:20|189.04|186.94|188.97|186.87|189.04|186.94|188.95|186.85|9
1654506270000|2022-06-06 09:04:30|188.98|186.88|189.01|186.91|189.03|186.93|188.98|186.88|7
1654506280000|2022-06-06 09:04:40|189|186.9|188.98|186.88|189.02|186.92|188.97|186.87|12
1654506290000|2022-06-06 09:04:50|189|186.9|189.03|186.93|189.04|186.94|189|186.9|6
1654506300000|2022-06-06 09:05:00|189.04|186.94|189.03|186.93|189.04|186.94|189|186.9|7
1654506310000|2022-06-06 09:05:10|189.02|186.92|189.05|186.95|189.05|186.95|189.02|186.92|8
1654506320000|2022-06-06 09:05:20|189.06|186.96|189.05|186.95|189.1|187|189.05|186.95|6
1654506330000|2022-06-06 09:05:30|189.04|186.94|188.97|186.87|189.05|186.95|188.97|186.87|13
1654506340000|2022-06-06 09:05:40|188.98|186.88|188.97|186.87|188.98|186.88|188.97|186.87|2
1654506350000|2022-06-06 09:05:50|188.98|186.88|188.94|186.84|188.98|186.88|188.94|186.84|3
1654506360000|2022-06-06 09:06:00|188.93|186.83|188.99|186.89|188.99|186.89|188.93|186.83|5
1654506370000|2022-06-06 09:06:10|189|186.9|188.98|186.88|189|186.9|188.97|186.87|5
1654506380000|2022-06-06 09:06:20|188.97|186.87|188.96|186.86|188.97|186.87|188.96|186.86|2
1654506390000|2022-06-06 09:06:30|188.97|186.87|188.97|186.87|188.97|186.87|188.94|186.84|8
1654506400000|2022-06-06 09:06:40|188.98|186.88|188.96|186.86|188.98|186.88|188.95|186.85|7
1654506410000|2022-06-06 09:06:50|188.95|186.85|188.97|186.87|188.97|186.87|188.94|186.84|11
1654506420000|2022-06-06 09:07:00|188.99|186.89|189|186.9|189.02|186.92|188.99|186.89|11
1654506430000|2022-06-06 09:07:10|189.01|186.91|189.01|186.91|189.03|186.93|189.01|186.91|5
1654506440000|2022-06-06 09:07:20|189.02|186.92|189.03|186.93|189.04|186.94|189.02|186.92|4
1654506450000|2022-06-06 09:07:30|189.01|186.91|189.02|186.92|189.02|186.92|189.01|186.91|2
1654506460000|2022-06-06 09:07:40|189.01|186.91|188.98|186.88|189.01|186.91|188.97|186.87|9
1654506470000|2022-06-06 09:07:50|188.97|186.87|188.97|186.87|188.98|186.88|188.97|186.87|3
1654506480000|2022-06-06 09:08:00|188.96|186.86|188.97|186.87|188.97|186.87|188.94|186.84|6
1654506490000|2022-06-06 09:08:10|188.98|186.88|189.02|186.92|189.02|186.92|188.98|186.88|5
1654506500000|2022-06-06 09:08:20|189.01|186.91|189.03|186.93|189.03|186.93|189.01|186.91|3
1654506510000|2022-06-06 09:08:30|189.04|186.94|189.04|186.94|189.04|186.94|189.02|186.92|5
1654506520000|2022-06-06 09:08:40|189.03|186.93|189.03|186.93|189.06|186.96|189.02|186.92|6
1654506530000|2022-06-06 09:08:50|189.01|186.91|189.01|186.91|189.01|186.91|189.01|186.91|1
1654506540000|2022-06-06 09:09:00|189.02|186.92|189.02|186.92|189.02|186.92|189|186.9|5
1654506550000|2022-06-06 09:09:10|189.03|186.93|189.03|186.93|189.03|186.93|189.02|186.92|5
1654506560000|2022-06-06 09:09:20|189.04|186.94|189.04|186.94|189.04|186.94|189.03|186.93|3
1654506570000|2022-06-06 09:09:30|189.05|186.95|189.03|186.93|189.05|186.95|189.03|186.93|3
1654506600000|2022-06-06 09:10:00|189.04|186.94|189.05|186.95|189.05|186.95|189.03|186.93|8
1654506610000|2022-06-06 09:10:10|189.06|186.96|189.03|186.93|189.06|186.96|189.03|186.93|3
1654506630000|2022-06-06 09:10:30|189.07|186.97|189.03|186.93|189.07|186.97|189.03|186.93|3
1654506640000|2022-06-06 09:10:40|189.04|186.94|189.03|186.93|189.04|186.94|189.03|186.93|2
1654506670000|2022-06-06 09:11:10|189.23|187.13|189.33|187.23|189.35|187.25|189.23|187.13|6
1654506680000|2022-06-06 09:11:20|189.34|187.24|189.3|187.2|189.36|187.26|189.3|187.2|12
1654506690000|2022-06-06 09:11:30|189.31|187.21|189.32|187.22|189.32|187.22|189.31|187.21|2
1654506700000|2022-06-06 09:11:40|189.33|187.23|189.34|187.24|189.34|187.24|189.32|187.22|4
1654506710000|2022-06-06 09:11:50|189.33|187.23|189.19|187.09|189.33|187.23|189.12|187.02|8
1654506720000|2022-06-06 09:12:00|189.18|187.08|189.16|187.06|189.19|187.09|189.16|187.06|4
1654506730000|2022-06-06 09:12:10|189.15|187.05|189.17|187.07|189.17|187.07|189.15|187.05|3
1654506740000|2022-06-06 09:12:20|189.16|187.06|189.15|187.05|189.17|187.07|189.15|187.05|6
1654506750000|2022-06-06 09:12:30|189.16|187.06|189.16|187.06|189.19|187.09|189.15|187.05|7
1654506760000|2022-06-06 09:12:40|189.17|187.07|189.17|187.07|189.2|187.1|189.16|187.06|8
1654506770000|2022-06-06 09:12:50|189.16|187.06|189.16|187.06|189.21|187.11|189.16|187.06|8
1654506780000|2022-06-06 09:13:00|189.14|187.04|189.16|187.06|189.16|187.06|189.14|187.04|4
1654506800000|2022-06-06 09:13:20|189.11|187.01|189.12|187.02|189.13|187.03|189.11|187.01|4
1654506830000|2022-06-06 09:13:50|189.13|187.03|189.16|187.06|189.16|187.06|189.12|187.02|4
1654506840000|2022-06-06 09:14:00|189.17|187.07|189.17|187.07|189.19|187.09|189.17|187.07|4
1654506860000|2022-06-06 09:14:20|189.18|187.08|189.17|187.07|189.19|187.09|189.17|187.07|3
1654506870000|2022-06-06 09:14:30|189.18|187.08|189.19|187.09|189.19|187.09|189.17|187.07|5
1654506880000|2022-06-06 09:14:40|189.2|187.1|189.18|187.08|189.2|187.1|189.18|187.08|8
1654506890000|2022-06-06 09:14:50|189.17|187.07|189.17|187.07|189.18|187.08|189.17|187.07|3
1654506900000|2022-06-06 09:15:00|189.18|187.08|189.17|187.07|189.18|187.08|189.17|187.07|4
1654506910000|2022-06-06 09:15:10|189.16|187.06|189.2|187.1|189.2|187.1|189.16|187.06|3
1654506920000|2022-06-06 09:15:20|189.22|187.12|189.21|187.11|189.23|187.13|189.21|187.11|3
1654506930000|2022-06-06 09:15:30|189.2|187.1|189.18|187.08|189.21|187.11|189.18|187.08|5
1654506970000|2022-06-06 09:16:10|189.19|187.09|189.19|187.09|189.19|187.09|189.19|187.09|1
1654506980000|2022-06-06 09:16:20|189.18|187.08|189.09|186.99|189.18|187.08|189.06|186.96|7
1654506990000|2022-06-06 09:16:30|189.08|186.98|189.1|187|189.1|187|189.08|186.98|7
1654507000000|2022-06-06 09:16:40|189.09|186.99|189.09|186.99|189.1|187|189.08|186.98|5
1654507010000|2022-06-06 09:16:50|189.08|186.98|189.09|186.99|189.09|186.99|189.07|186.97|3
1654507020000|2022-06-06 09:17:00|189.1|187|189.08|186.98|189.1|187|189.08|186.98|3
1654507030000|2022-06-06 09:17:10|189.1|187|189.1|187|189.1|187|189.09|186.99|9
1654507040000|2022-06-06 09:17:20|189.09|186.99|189.04|186.94|189.09|186.99|189.04|186.94|8
1654507050000|2022-06-06 09:17:30|189.05|186.95|189.08|186.98|189.08|186.98|189.05|186.95|3
1654507060000|2022-06-06 09:17:40|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654507070000|2022-06-06 09:17:50|189.06|186.96|189.06|186.96|189.06|186.96|189.06|186.96|1
1654507080000|2022-06-06 09:18:00|189.07|186.97|189.1|187|189.12|187.02|189.06|186.96|10
1654507090000|2022-06-06 09:18:10|189.11|187.01|189.1|187|189.11|187.01|189.1|187|8
1654507100000|2022-06-06 09:18:20|189.11|187.01|189.1|187|189.12|187.02|189.1|187|8
1654507110000|2022-06-06 09:18:30|189.11|187.01|189.11|187.01|189.11|187.01|189.1|187|3
1654507120000|2022-06-06 09:18:40|189.1|187|189.1|187|189.1|187|189.1|187|1
1654507130000|2022-06-06 09:18:50|189.09|186.99|189.12|187.02|189.12|187.02|189.08|186.98|8
1654507140000|2022-06-06 09:19:00|189.11|187.01|189.12|187.02|189.12|187.02|189.08|186.98|15
1654507150000|2022-06-06 09:19:10|189.11|187.01|189.1|187|189.11|187.01|189.09|186.99|6
1654507160000|2022-06-06 09:19:20|189.09|186.99|189.08|186.98|189.1|187|189.08|186.98|6
1654507170000|2022-06-06 09:19:30|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654507180000|2022-06-06 09:19:40|189.06|186.96|189.05|186.95|189.06|186.96|189.05|186.95|2
1654507190000|2022-06-06 09:19:50|189.04|186.94|188.94|186.84|189.04|186.94|188.94|186.84|8
1654507200000|2022-06-06 09:20:00|188.93|186.83|189.01|186.91|189.02|186.92|188.93|186.83|11
1654507210000|2022-06-06 09:20:10|189|186.9|188.99|186.89|189.02|186.92|188.99|186.89|5
1654507220000|2022-06-06 09:20:20|189|186.9|189.01|186.91|189.02|186.92|189|186.9|5
1654507230000|2022-06-06 09:20:30|189.02|186.92|189|186.9|189.02|186.92|189|186.9|5
1654507240000|2022-06-06 09:20:40|188.99|186.89|189.01|186.91|189.01|186.91|188.99|186.89|3
1654507250000|2022-06-06 09:20:50|189|186.9|188.92|186.82|189.01|186.91|188.9|186.8|17
1654507260000|2022-06-06 09:21:00|188.91|186.81|188.92|186.82|188.93|186.83|188.9|186.8|15
1654507270000|2022-06-06 09:21:10|188.91|186.81|188.9|186.8|188.92|186.82|188.9|186.8|9
1654507280000|2022-06-06 09:21:20|188.91|186.81|188.91|186.81|188.92|186.82|188.91|186.81|3
1654507290000|2022-06-06 09:21:30|188.92|186.82|188.91|186.81|188.92|186.82|188.9|186.8|8
1654507310000|2022-06-06 09:21:50|188.9|186.8|188.82|186.72|188.9|186.8|188.8|186.7|9
1654507320000|2022-06-06 09:22:00|188.83|186.73|188.99|186.89|189.01|186.91|188.83|186.73|13
1654507330000|2022-06-06 09:22:10|189|186.9|189.03|186.93|189.03|186.93|189|186.9|7
1654507340000|2022-06-06 09:22:20|189.04|186.94|189.03|186.93|189.04|186.94|189.02|186.92|9
1654507350000|2022-06-06 09:22:30|189.04|186.94|188.99|186.89|189.04|186.94|188.99|186.89|6
1654507360000|2022-06-06 09:22:40|188.98|186.88|188.99|186.89|188.99|186.89|188.98|186.88|2
1654507370000|2022-06-06 09:22:50|189.02|186.92|189.01|186.91|189.03|186.93|189.01|186.91|4
1654507380000|2022-06-06 09:23:00|188.99|186.89|188.84|186.74|189|186.9|188.81|186.71|18
1654507390000|2022-06-06 09:23:10|188.8|186.7|188.89|186.79|188.89|186.79|188.8|186.7|15
1654507400000|2022-06-06 09:23:20|188.93|186.83|188.99|186.89|189|186.9|188.93|186.83|8
1654507410000|2022-06-06 09:23:30|188.98|186.88|189.01|186.91|189.03|186.93|188.98|186.88|15
1654507420000|2022-06-06 09:23:40|189.04|186.94|188.98|186.88|189.04|186.94|188.98|186.88|10
1654507430000|2022-06-06 09:23:50|189|186.9|189|186.9|189|186.9|189|186.9|1
1654507440000|2022-06-06 09:24:00|188.99|186.89|188.97|186.87|188.99|186.89|188.97|186.87|3
1654507450000|2022-06-06 09:24:10|188.96|186.86|188.89|186.79|188.96|186.86|188.89|186.79|5
1654507460000|2022-06-06 09:24:20|188.9|186.8|188.91|186.81|188.93|186.83|188.9|186.8|5
1654507470000|2022-06-06 09:24:30|188.94|186.84|188.95|186.85|188.99|186.89|188.94|186.84|8
1654507480000|2022-06-06 09:24:40|188.97|186.87|188.91|186.81|188.97|186.87|188.9|186.8|7
1654507490000|2022-06-06 09:24:50|188.89|186.79|188.87|186.77|188.89|186.79|188.87|186.77|2
1654507500000|2022-06-06 09:25:00|188.9|186.8|188.86|186.76|188.9|186.8|188.86|186.76|8
1654507510000|2022-06-06 09:25:10|188.84|186.74|188.63|186.53|188.84|186.74|188.63|186.53|6
1654507520000|2022-06-06 09:25:20|188.66|186.56|188.63|186.53|188.66|186.56|188.62|186.52|10
1654507530000|2022-06-06 09:25:30|188.66|186.56|188.68|186.58|188.68|186.58|188.64|186.54|9
1654507540000|2022-06-06 09:25:40|188.67|186.57|188.6|186.5|188.68|186.58|188.6|186.5|9
1654507550000|2022-06-06 09:25:50|188.58|186.48|188.54|186.44|188.58|186.48|188.54|186.44|3
1654507560000|2022-06-06 09:26:00|188.53|186.43|188.54|186.44|188.54|186.44|188.53|186.43|4
1654507570000|2022-06-06 09:26:10|188.55|186.45|188.49|186.39|188.57|186.47|188.49|186.39|11
1654507580000|2022-06-06 09:26:20|188.5|186.4|188.49|186.39|188.52|186.42|188.49|186.39|8
1654507590000|2022-06-06 09:26:30|188.53|186.43|188.55|186.45|188.56|186.46|188.53|186.43|3
1654507600000|2022-06-06 09:26:40|188.54|186.44|188.54|186.44|188.55|186.45|188.53|186.43|7
1654507610000|2022-06-06 09:26:50|188.53|186.43|188.53|186.43|188.55|186.45|188.53|186.43|8
1654507620000|2022-06-06 09:27:00|188.54|186.44|188.56|186.46|188.56|186.46|188.53|186.43|7
1654507630000|2022-06-06 09:27:10|188.55|186.45|188.64|186.54|188.66|186.56|188.54|186.44|6
1654507640000|2022-06-06 09:27:20|188.63|186.53|188.65|186.55|188.65|186.55|188.62|186.52|4
1654507650000|2022-06-06 09:27:30|188.62|186.52|188.61|186.51|188.62|186.52|188.59|186.49|6
1654507660000|2022-06-06 09:27:40|188.6|186.5|188.61|186.51|188.61|186.51|188.6|186.5|8
1654507670000|2022-06-06 09:27:50|188.62|186.52|188.66|186.56|188.66|186.56|188.62|186.52|2
1654507680000|2022-06-06 09:28:00|188.67|186.57|188.65|186.55|188.68|186.58|188.65|186.55|10
1654507690000|2022-06-06 09:28:10|188.64|186.54|188.66|186.56|188.66|186.56|188.64|186.54|3
1654507700000|2022-06-06 09:28:20|188.63|186.53|188.64|186.54|188.64|186.54|188.62|186.52|9
1654507710000|2022-06-06 09:28:30|188.65|186.55|188.65|186.55|188.66|186.56|188.65|186.55|7
1654507720000|2022-06-06 09:28:40|188.64|186.54|188.62|186.52|188.64|186.54|188.61|186.51|6
1654507730000|2022-06-06 09:28:50|188.63|186.53|188.65|186.55|188.65|186.55|188.63|186.53|3
1654507740000|2022-06-06 09:29:00|188.66|186.56|188.64|186.54|188.68|186.58|188.64|186.54|6
1654507770000|2022-06-06 09:29:30|188.63|186.53|188.63|186.53|188.63|186.53|188.63|186.53|1
1654507780000|2022-06-06 09:29:40|188.62|186.52|188.63|186.53|188.63|186.53|188.61|186.51|7
1654507790000|2022-06-06 09:29:50|188.62|186.52|188.62|186.52|188.63|186.53|188.62|186.52|7
1654507800000|2022-06-06 09:30:00|188.63|186.53|188.58|186.48|188.63|186.53|188.58|186.48|5
1654507810000|2022-06-06 09:30:10|188.59|186.49|188.63|186.53|188.63|186.53|188.59|186.49|6
1654507820000|2022-06-06 09:30:20|188.62|186.52|188.62|186.52|188.63|186.53|188.58|186.48|8
1654507830000|2022-06-06 09:30:30|188.61|186.51|188.6|186.5|188.61|186.51|188.6|186.5|2
1654507840000|2022-06-06 09:30:40|188.61|186.51|188.62|186.52|188.62|186.52|188.61|186.51|2
1654507850000|2022-06-06 09:30:50|188.63|186.53|188.63|186.53|188.64|186.54|188.63|186.53|5
1654507860000|2022-06-06 09:31:00|188.65|186.55|188.63|186.53|188.65|186.55|188.61|186.51|8
1654507880000|2022-06-06 09:31:20|188.64|186.54|188.6|186.5|188.64|186.54|188.6|186.5|6
1654507890000|2022-06-06 09:31:30|188.59|186.49|188.62|186.52|188.62|186.52|188.59|186.49|4
1654507900000|2022-06-06 09:31:40|188.64|186.54|188.67|186.57|188.67|186.57|188.64|186.54|6
1654507910000|2022-06-06 09:31:50|188.66|186.56|188.61|186.51|188.66|186.56|188.61|186.51|3
1654507920000|2022-06-06 09:32:00|188.62|186.52|188.6|186.5|188.62|186.52|188.59|186.49|5
1654507930000|2022-06-06 09:32:10|188.61|186.51|188.61|186.51|188.61|186.51|188.59|186.49|7
1654507940000|2022-06-06 09:32:20|188.62|186.52|188.66|186.56|188.66|186.56|188.62|186.52|4
1654507950000|2022-06-06 09:32:30|188.65|186.55|188.66|186.56|188.66|186.56|188.64|186.54|4
1654507960000|2022-06-06 09:32:40|188.65|186.55|188.58|186.48|188.66|186.56|188.57|186.47|8
1654507970000|2022-06-06 09:32:50|188.57|186.47|188.56|186.46|188.58|186.48|188.56|186.46|4
1654507980000|2022-06-06 09:33:00|188.55|186.45|188.39|186.29|188.55|186.45|188.39|186.29|9
1654507990000|2022-06-06 09:33:10|188.38|186.28|188.41|186.31|188.5|186.4|188.38|186.28|14
1654508000000|2022-06-06 09:33:20|188.42|186.32|188.35|186.25|188.45|186.35|188.33|186.23|13
1654508010000|2022-06-06 09:33:30|188.34|186.24|188.35|186.25|188.36|186.26|188.33|186.23|8
1654508020000|2022-06-06 09:33:40|188.34|186.24|188.36|186.26|188.36|186.26|188.34|186.24|8
1654508030000|2022-06-06 09:33:50|188.35|186.25|188.36|186.26|188.37|186.27|188.34|186.24|8
1654508040000|2022-06-06 09:34:00|188.35|186.25|188.35|186.25|188.37|186.27|188.35|186.25|7
1654508050000|2022-06-06 09:34:10|188.36|186.26|188.5|186.4|188.53|186.43|188.36|186.26|13
1654508060000|2022-06-06 09:34:20|188.51|186.41|188.49|186.39|188.52|186.42|188.49|186.39|5
1654508070000|2022-06-06 09:34:30|188.48|186.38|188.47|186.37|188.49|186.39|188.47|186.37|6
1654508080000|2022-06-06 09:34:40|188.48|186.38|188.57|186.47|188.58|186.48|188.47|186.37|11
1654508090000|2022-06-06 09:34:50|188.62|186.52|188.6|186.5|188.62|186.52|188.59|186.49|9
1654508100000|2022-06-06 09:35:00|188.56|186.46|188.56|186.46|188.57|186.47|188.55|186.45|5
1654508110000|2022-06-06 09:35:10|188.57|186.47|188.59|186.49|188.6|186.5|188.57|186.47|4
1654508120000|2022-06-06 09:35:20|188.58|186.48|188.56|186.46|188.58|186.48|188.56|186.46|3
1654508130000|2022-06-06 09:35:30|188.55|186.45|188.55|186.45|188.56|186.46|188.55|186.45|3
1654508140000|2022-06-06 09:35:40|188.51|186.41|188.51|186.41|188.51|186.41|188.47|186.37|8
1654508150000|2022-06-06 09:35:50|188.49|186.39|188.48|186.38|188.49|186.39|188.47|186.37|4
1654508160000|2022-06-06 09:36:00|188.49|186.39|188.47|186.37|188.49|186.39|188.47|186.37|5
1654508170000|2022-06-06 09:36:10|188.48|186.38|188.51|186.41|188.51|186.41|188.48|186.38|6
1654508180000|2022-06-06 09:36:20|188.5|186.4|188.49|186.39|188.51|186.41|188.48|186.38|5
1654508190000|2022-06-06 09:36:30|188.5|186.4|188.66|186.56|188.67|186.57|188.5|186.4|7
1654508200000|2022-06-06 09:36:40|188.67|186.57|188.69|186.59|188.69|186.59|188.67|186.57|3
1654508210000|2022-06-06 09:36:50|188.67|186.57|188.68|186.58|188.68|186.58|188.67|186.57|2
1654508220000|2022-06-06 09:37:00|188.7|186.6|188.71|186.61|188.72|186.62|188.7|186.6|5
1654508230000|2022-06-06 09:37:10|188.72|186.62|188.74|186.64|188.74|186.64|188.72|186.62|3
1654508240000|2022-06-06 09:37:20|188.73|186.63|188.76|186.66|188.78|186.68|188.72|186.62|7
1654508250000|2022-06-06 09:37:30|188.74|186.64|188.72|186.62|188.74|186.64|188.67|186.57|8
1654508260000|2022-06-06 09:37:40|188.74|186.64|188.74|186.64|188.75|186.65|188.74|186.64|3
1654508270000|2022-06-06 09:37:50|188.75|186.65|188.76|186.66|188.77|186.67|188.75|186.65|6
1654508280000|2022-06-06 09:38:00|188.77|186.67|188.75|186.65|188.77|186.67|188.74|186.64|4
1654508290000|2022-06-06 09:38:10|188.76|186.66|188.79|186.69|188.79|186.69|188.76|186.66|3
1654508300000|2022-06-06 09:38:20|188.78|186.68|188.84|186.74|188.84|186.74|188.78|186.68|6
1654508310000|2022-06-06 09:38:30|188.83|186.73|188.83|186.73|188.83|186.73|188.82|186.72|9
1654508320000|2022-06-06 09:38:40|188.82|186.72|188.91|186.81|188.92|186.82|188.82|186.72|9
1654508340000|2022-06-06 09:39:00|188.92|186.82|188.91|186.81|188.93|186.83|188.91|186.81|4
1654508350000|2022-06-06 09:39:10|188.87|186.77|188.87|186.77|188.87|186.77|188.87|186.77|1
1654508360000|2022-06-06 09:39:20|188.88|186.78|188.91|186.81|188.92|186.82|188.88|186.78|6
1654508370000|2022-06-06 09:39:30|188.89|186.79|188.9|186.8|188.9|186.8|188.89|186.79|2
1654508380000|2022-06-06 09:39:40|188.89|186.79|188.89|186.79|188.9|186.8|188.89|186.79|3
1654508400000|2022-06-06 09:40:00|188.88|186.78|188.86|186.76|188.89|186.79|188.86|186.76|11
1654508410000|2022-06-06 09:40:10|188.87|186.77|188.88|186.78|188.88|186.78|188.87|186.77|2
1654508420000|2022-06-06 09:40:20|188.93|186.83|189.22|187.12|189.24|187.14|188.93|186.83|20
1654508430000|2022-06-06 09:40:30|189.34|187.24|189.17|187.07|189.35|187.25|189.15|187.05|14
1654508440000|2022-06-06 09:40:40|189.16|187.06|189.23|187.13|189.23|187.13|189.16|187.06|13
1654508450000|2022-06-06 09:40:50|189.2|187.1|189.09|186.99|189.2|187.1|189.09|186.99|12
1654508460000|2022-06-06 09:41:00|189.07|186.97|189.12|187.02|189.13|187.03|189.07|186.97|10
1654508470000|2022-06-06 09:41:10|189.11|187.01|189.08|186.98|189.11|187.01|189.07|186.97|5
1654508480000|2022-06-06 09:41:20|189.09|186.99|189.11|187.01|189.13|187.03|189.09|186.99|6
1654508490000|2022-06-06 09:41:30|189.12|187.02|189.15|187.05|189.15|187.05|189.11|187.01|5
1654508510000|2022-06-06 09:41:50|189.14|187.04|189.15|187.05|189.15|187.05|189.14|187.04|2
1654508520000|2022-06-06 09:42:00|189.14|187.04|189.13|187.03|189.14|187.04|189.13|187.03|2
1654508530000|2022-06-06 09:42:10|189.14|187.04|189.09|186.99|189.14|187.04|189.09|186.99|6
1654508540000|2022-06-06 09:42:20|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654508550000|2022-06-06 09:42:30|189.01|186.91|188.98|186.88|189.01|186.91|188.98|186.88|4
1654508560000|2022-06-06 09:42:40|188.99|186.89|189.18|187.08|189.21|187.11|188.98|186.88|13
1654508570000|2022-06-06 09:42:50|189.19|187.09|189.16|187.06|189.21|187.11|189.16|187.06|9
1654508580000|2022-06-06 09:43:00|189.15|187.05|189.2|187.1|189.21|187.11|189.14|187.04|10
1654508590000|2022-06-06 09:43:10|189.21|187.11|189.21|187.11|189.21|187.11|189.21|187.11|1
1654508620000|2022-06-06 09:43:40|189.22|187.12|189.22|187.12|189.22|187.12|189.22|187.12|1
1654508630000|2022-06-06 09:43:50|189.21|187.11|189.2|187.1|189.22|187.12|189.2|187.1|6
1654508640000|2022-06-06 09:44:00|189.21|187.11|189.21|187.11|189.21|187.11|189.21|187.11|1
1654508650000|2022-06-06 09:44:10|189.19|187.09|189.22|187.12|189.22|187.12|189.14|187.04|9
1654508660000|2022-06-06 09:44:20|189.21|187.11|189.2|187.1|189.22|187.12|189.2|187.1|8
1654508670000|2022-06-06 09:44:30|189.19|187.09|189.18|187.08|189.19|187.09|189.17|187.07|6
1654508680000|2022-06-06 09:44:40|189.19|187.09|189.17|187.07|189.19|187.09|189.17|187.07|5
1654508690000|2022-06-06 09:44:50|189.18|187.08|189.18|187.08|189.18|187.08|189.18|187.08|1
1654508700000|2022-06-06 09:45:00|189.17|187.07|189.17|187.07|189.17|187.07|189.17|187.07|1
1654508710000|2022-06-06 09:45:10|189.18|187.08|189.2|187.1|189.21|187.11|189.18|187.08|5
1654508720000|2022-06-06 09:45:20|189.19|187.09|189.19|187.09|189.2|187.1|189.19|187.09|5
1654508730000|2022-06-06 09:45:30|189.2|187.1|189.19|187.09|189.2|187.1|189.19|187.09|6
1654508740000|2022-06-06 09:45:40|189.2|187.1|189.18|187.08|189.2|187.1|189.17|187.07|5
1654508750000|2022-06-06 09:45:50|189.19|187.09|189.17|187.07|189.19|187.09|189.17|187.07|8
1654508760000|2022-06-06 09:46:00|189.16|187.06|189.15|187.05|189.17|187.07|189.15|187.05|6
1654508770000|2022-06-06 09:46:10|189.16|187.06|189.16|187.06|189.17|187.07|189.16|187.06|3
1654508800000|2022-06-06 09:46:40|189.17|187.07|189.15|187.05|189.17|187.07|189.15|187.05|5
1654508810000|2022-06-06 09:46:50|189.14|187.04|189.13|187.03|189.16|187.06|189.13|187.03|7
1654508820000|2022-06-06 09:47:00|189.12|187.02|189.12|187.02|189.12|187.02|189.12|187.02|1
1654508840000|2022-06-06 09:47:20|189.13|187.03|189.13|187.03|189.13|187.03|189.13|187.03|1
1654508850000|2022-06-06 09:47:30|189.14|187.04|189.17|187.07|189.17|187.07|189.13|187.03|4
1654508860000|2022-06-06 09:47:40|189.16|187.06|189.16|187.06|189.16|187.06|189.16|187.06|1
1654508870000|2022-06-06 09:47:50|189.15|187.05|189.15|187.05|189.16|187.06|189.15|187.05|3
1654508880000|2022-06-06 09:48:00|189.14|187.04|189.15|187.05|189.15|187.05|189.13|187.03|4
1654508890000|2022-06-06 09:48:10|189.14|187.04|189.14|187.04|189.15|187.05|189.14|187.04|5
1654508900000|2022-06-06 09:48:20|189.16|187.06|189.15|187.05|189.16|187.06|189.14|187.04|8
1654508910000|2022-06-06 09:48:30|189.13|187.03|189.05|186.95|189.13|187.03|189.04|186.94|9
1654508920000|2022-06-06 09:48:40|189.06|186.96|189.06|186.96|189.07|186.97|189.06|186.96|3
1654508930000|2022-06-06 09:48:50|189.07|186.97|189.05|186.95|189.1|187|189.05|186.95|6
1654508940000|2022-06-06 09:49:00|189.06|186.96|189.11|187.01|189.16|187.06|189.06|186.96|14
1654508950000|2022-06-06 09:49:10|189.12|187.02|189.12|187.02|189.15|187.05|189.12|187.02|10
1654508960000|2022-06-06 09:49:20|189.13|187.03|189.15|187.05|189.15|187.05|189.12|187.02|5
1654508970000|2022-06-06 09:49:30|189.16|187.06|189.16|187.06|189.17|187.07|189.16|187.06|3
1654508990000|2022-06-06 09:49:50|189.17|187.07|189.17|187.07|189.18|187.08|189.16|187.06|9
1654509000000|2022-06-06 09:50:00|189.15|187.05|189.16|187.06|189.16|187.06|189.15|187.05|2
1654509010000|2022-06-06 09:50:10|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654509020000|2022-06-06 09:50:20|189.16|187.06|189.17|187.07|189.22|187.12|189.15|187.05|15
1654509030000|2022-06-06 09:50:30|189.16|187.06|189.16|187.06|189.17|187.07|189.16|187.06|3
1654509040000|2022-06-06 09:50:40|189.15|187.05|189.17|187.07|189.18|187.08|189.15|187.05|7
1654509050000|2022-06-06 09:50:50|189.18|187.08|189.18|187.08|189.18|187.08|189.17|187.07|7
1654509060000|2022-06-06 09:51:00|189.17|187.07|189.17|187.07|189.18|187.08|189.16|187.06|7
1654509070000|2022-06-06 09:51:10|189.16|187.06|189.15|187.05|189.16|187.06|189.14|187.04|6
1654509080000|2022-06-06 09:51:20|189.14|187.04|189.25|187.15|189.25|187.15|189.14|187.04|9
1654509090000|2022-06-06 09:51:30|189.24|187.14|189.25|187.15|189.27|187.17|189.24|187.14|6
1654509100000|2022-06-06 09:51:40|189.24|187.14|189.24|187.14|189.24|187.14|189.24|187.14|1
1654509120000|2022-06-06 09:52:00|189.25|187.15|189.25|187.15|189.26|187.16|189.25|187.15|3
1654509130000|2022-06-06 09:52:10|189.24|187.14|189.24|187.14|189.24|187.14|189.24|187.14|1
1654509140000|2022-06-06 09:52:20|189.3|187.2|189.28|187.18|189.3|187.2|189.28|187.18|3
1654509150000|2022-06-06 09:52:30|189.29|187.19|189.32|187.22|189.32|187.22|189.28|187.18|6
1654509160000|2022-06-06 09:52:40|189.37|187.27|189.41|187.31|189.43|187.33|189.37|187.27|12
1654509170000|2022-06-06 09:52:50|189.43|187.33|189.43|187.33|189.44|187.34|189.43|187.33|3
1654509180000|2022-06-06 09:53:00|189.44|187.34|189.44|187.34|189.45|187.35|189.43|187.33|4
1654509190000|2022-06-06 09:53:10|189.45|187.35|189.63|187.53|189.66|187.56|189.45|187.35|11
1654509200000|2022-06-06 09:53:20|189.64|187.54|189.64|187.54|189.64|187.54|189.64|187.54|1
1654509210000|2022-06-06 09:53:30|189.63|187.53|189.61|187.51|189.63|187.53|189.61|187.51|2
1654509220000|2022-06-06 09:53:40|189.59|187.49|189.6|187.5|189.6|187.5|189.59|187.49|2
1654509230000|2022-06-06 09:53:50|189.61|187.51|189.61|187.51|189.61|187.51|189.61|187.51|1
1654509240000|2022-06-06 09:54:00|189.6|187.5|189.59|187.49|189.6|187.5|189.58|187.48|6
1654509250000|2022-06-06 09:54:10|189.6|187.5|189.6|187.5|189.61|187.51|189.6|187.5|3
1654509260000|2022-06-06 09:54:20|189.59|187.49|189.62|187.52|189.63|187.53|189.59|187.49|4
1654509270000|2022-06-06 09:54:30|189.59|187.49|189.59|187.49|189.6|187.5|189.59|187.49|5
1654509280000|2022-06-06 09:54:40|189.6|187.5|189.67|187.57|189.67|187.57|189.6|187.5|8
1654509290000|2022-06-06 09:54:50|189.66|187.56|189.67|187.57|189.67|187.57|189.66|187.56|6
1654509300000|2022-06-06 09:55:00|189.66|187.56|189.62|187.52|189.67|187.57|189.62|187.52|8
1654509310000|2022-06-06 09:55:10|189.61|187.51|189.6|187.5|189.61|187.51|189.59|187.49|3
1654509320000|2022-06-06 09:55:20|189.59|187.49|189.59|187.49|189.6|187.5|189.59|187.49|3
1654509330000|2022-06-06 09:55:30|189.6|187.5|189.61|187.51|189.62|187.52|189.6|187.5|6
1654509340000|2022-06-06 09:55:40|189.6|187.5|189.56|187.46|189.6|187.5|189.56|187.46|5
1654509350000|2022-06-06 09:55:50|189.5|187.4|189.49|187.39|189.5|187.4|189.49|187.39|8
1654509360000|2022-06-06 09:56:00|189.5|187.4|189.49|187.39|189.5|187.4|189.48|187.38|6
1654509370000|2022-06-06 09:56:10|189.48|187.38|189.5|187.4|189.5|187.4|189.48|187.38|9
1654509380000|2022-06-06 09:56:20|189.49|187.39|189.47|187.37|189.5|187.4|189.47|187.37|7
1654509390000|2022-06-06 09:56:30|189.46|187.36|189.48|187.38|189.49|187.39|189.46|187.36|10
1654509400000|2022-06-06 09:56:40|189.47|187.37|189.48|187.38|189.48|187.38|189.47|187.37|2
1654509410000|2022-06-06 09:56:50|189.47|187.37|189.49|187.39|189.53|187.43|189.38|187.28|17
1654509420000|2022-06-06 09:57:00|189.5|187.4|189.46|187.36|189.51|187.41|189.46|187.36|8
1654509430000|2022-06-06 09:57:10|189.47|187.37|189.47|187.37|189.47|187.37|189.47|187.37|1
1654509440000|2022-06-06 09:57:20|189.46|187.36|189.42|187.32|189.47|187.37|189.42|187.32|7
1654509450000|2022-06-06 09:57:30|189.4|187.3|189.4|187.3|189.4|187.3|189.4|187.3|1
1654509460000|2022-06-06 09:57:40|189.39|187.29|189.46|187.36|189.46|187.36|189.39|187.29|4
1654509470000|2022-06-06 09:57:50|189.45|187.35|189.39|187.29|189.45|187.35|189.39|187.29|6
1654509480000|2022-06-06 09:58:00|189.38|187.28|189.37|187.27|189.38|187.28|189.37|187.27|2
1654509490000|2022-06-06 09:58:10|189.38|187.28|189.38|187.28|189.39|187.29|189.36|187.26|6
1654509500000|2022-06-06 09:58:20|189.39|187.29|189.4|187.3|189.4|187.3|189.39|187.29|4
1654509510000|2022-06-06 09:58:30|189.39|187.29|189.4|187.3|189.41|187.31|189.38|187.28|6
1654509520000|2022-06-06 09:58:40|189.39|187.29|189.39|187.29|189.4|187.3|189.38|187.28|5
1654509530000|2022-06-06 09:58:50|189.4|187.3|189.47|187.37|189.48|187.38|189.4|187.3|7
1654509540000|2022-06-06 09:59:00|189.48|187.38|189.47|187.37|189.48|187.38|189.47|187.37|6
1654509550000|2022-06-06 09:59:10|189.48|187.38|189.44|187.34|189.48|187.38|189.44|187.34|3
1654509570000|2022-06-06 09:59:30|189.45|187.35|189.45|187.35|189.45|187.35|189.44|187.34|3
1654509580000|2022-06-06 09:59:40|189.44|187.34|189.44|187.34|189.44|187.34|189.44|187.34|1
1654509590000|2022-06-06 09:59:50|189.45|187.35|189.51|187.41|189.52|187.42|189.45|187.35|14
1654509600000|2022-06-06 10:00:00|189.52|187.42|189.47|187.37|189.52|187.42|189.44|187.34|6
1654509610000|2022-06-06 10:00:10|189.49|187.39|189.5|187.4|189.54|187.44|189.49|187.39|14
1654509620000|2022-06-06 10:00:20|189.49|187.39|189.4|187.3|189.49|187.39|189.39|187.29|13
1654509630000|2022-06-06 10:00:30|189.41|187.31|189.4|187.3|189.41|187.31|189.4|187.3|4
1654509640000|2022-06-06 10:00:40|189.41|187.31|189.4|187.3|189.41|187.31|189.4|187.3|2
1654509650000|2022-06-06 10:00:50|189.39|187.29|189.38|187.28|189.4|187.3|189.38|187.28|4
1654509660000|2022-06-06 10:01:00|189.37|187.27|189.35|187.25|189.37|187.27|189.35|187.25|7
1654509670000|2022-06-06 10:01:10|189.34|187.24|189.33|187.23|189.34|187.24|189.33|187.23|2
1654509690000|2022-06-06 10:01:30|189.35|187.25|189.36|187.26|189.36|187.26|189.33|187.23|10
1654509700000|2022-06-06 10:01:40|189.37|187.27|189.45|187.35|189.45|187.35|189.37|187.27|11
1654509710000|2022-06-06 10:01:50|189.46|187.36|189.45|187.35|189.49|187.39|189.44|187.34|6
1654509720000|2022-06-06 10:02:00|189.47|187.37|189.49|187.39|189.54|187.44|189.47|187.37|10
1654509730000|2022-06-06 10:02:10|189.53|187.43|189.56|187.46|189.56|187.46|189.53|187.43|4
1654509740000|2022-06-06 10:02:20|189.57|187.47|189.58|187.48|189.58|187.48|189.57|187.47|2
1654509750000|2022-06-06 10:02:30|189.57|187.47|189.58|187.48|189.58|187.48|189.54|187.44|6
1654509760000|2022-06-06 10:02:40|189.61|187.51|189.83|187.73|189.83|187.73|189.61|187.51|9
1654509770000|2022-06-06 10:02:50|189.84|187.74|189.65|187.55|189.85|187.75|189.57|187.47|13
1654509780000|2022-06-06 10:03:00|189.64|187.54|189.71|187.61|189.71|187.61|189.64|187.54|4
1654509790000|2022-06-06 10:03:10|189.73|187.63|189.74|187.64|189.75|187.65|189.73|187.63|5
1654509800000|2022-06-06 10:03:20|189.75|187.65|189.87|187.77|189.87|187.77|189.74|187.64|4
1654509810000|2022-06-06 10:03:30|189.88|187.78|189.89|187.79|189.89|187.79|189.88|187.78|4
1654509820000|2022-06-06 10:03:40|189.88|187.78|189.83|187.73|189.88|187.78|189.83|187.73|4
1654509830000|2022-06-06 10:03:50|189.82|187.72|189.68|187.58|189.83|187.73|189.68|187.58|14
1654509840000|2022-06-06 10:04:00|189.69|187.59|189.67|187.57|189.69|187.59|189.67|187.57|8
1654509860000|2022-06-06 10:04:20|189.69|187.59|189.68|187.58|189.69|187.59|189.68|187.58|2
1654509870000|2022-06-06 10:04:30|189.67|187.57|189.64|187.54|189.67|187.57|189.64|187.54|6
1654509880000|2022-06-06 10:04:40|189.63|187.53|189.58|187.48|189.63|187.53|189.58|187.48|8
1654509890000|2022-06-06 10:04:50|189.57|187.47|189.49|187.39|189.58|187.48|189.47|187.37|15
1654509900000|2022-06-06 10:05:00|189.48|187.38|189.48|187.38|189.49|187.39|189.48|187.38|3
1654509920000|2022-06-06 10:05:20|189.46|187.36|189.42|187.32|189.46|187.36|189.42|187.32|3
1654509930000|2022-06-06 10:05:30|189.35|187.25|189.29|187.19|189.36|187.26|189.29|187.19|8
1654509940000|2022-06-06 10:05:40|189.28|187.18|189.28|187.18|189.29|187.19|189.28|187.18|3
1654509950000|2022-06-06 10:05:50|189.26|187.16|189.26|187.16|189.26|187.16|189.26|187.16|1
1654509960000|2022-06-06 10:06:00|189.25|187.15|189.25|187.15|189.25|187.15|189.25|187.15|1
1654509970000|2022-06-06 10:06:10|189.26|187.16|189.26|187.16|189.26|187.16|189.25|187.15|11
1654509980000|2022-06-06 10:06:20|189.25|187.15|189.26|187.16|189.26|187.16|189.25|187.15|14
1654509990000|2022-06-06 10:06:30|189.25|187.15|189.13|187.03|189.26|187.16|189.13|187.03|9
1654510000000|2022-06-06 10:06:40|189.12|187.02|189.09|186.99|189.12|187.02|189.09|186.99|4
1654510010000|2022-06-06 10:06:50|189.07|186.97|188.95|186.85|189.07|186.97|188.95|186.85|6
1654510020000|2022-06-06 10:07:00|188.94|186.84|189.04|186.94|189.07|186.97|188.92|186.82|16
1654510030000|2022-06-06 10:07:10|189.05|186.95|189.05|186.95|189.06|186.96|189.05|186.95|3
1654510040000|2022-06-06 10:07:20|189.1|187|189.08|186.98|189.12|187.02|189.08|186.98|4
1654510050000|2022-06-06 10:07:30|189.07|186.97|189.06|186.96|189.07|186.97|189.05|186.95|6
1654510070000|2022-06-06 10:07:50|189.04|186.94|189.03|186.93|189.04|186.94|189.03|186.93|2
1654510080000|2022-06-06 10:08:00|189.04|186.94|189.04|186.94|189.09|186.99|189.03|186.93|11
1654510090000|2022-06-06 10:08:10|189.05|186.95|189.02|186.92|189.05|186.95|189.01|186.91|6
1654510100000|2022-06-06 10:08:20|189.01|186.91|188.96|186.86|189.01|186.91|188.96|186.86|5
1654510110000|2022-06-06 10:08:30|188.97|186.87|189|186.9|189|186.9|188.97|186.87|3
1654510120000|2022-06-06 10:08:40|188.99|186.89|189|186.9|189|186.9|188.99|186.89|6
1654510130000|2022-06-06 10:08:50|189.01|186.91|189.02|186.92|189.04|186.94|189.01|186.91|7
1654510140000|2022-06-06 10:09:00|189.03|186.93|189.02|186.92|189.03|186.93|189.02|186.92|4
1654510170000|2022-06-06 10:09:30|189.01|186.91|189|186.9|189.02|186.92|189|186.9|4
1654510180000|2022-06-06 10:09:40|188.97|186.87|188.97|186.87|188.97|186.87|188.97|186.87|1
1654510190000|2022-06-06 10:09:50|188.96|186.86|188.98|186.88|188.98|186.88|188.96|186.86|3
1654510200000|2022-06-06 10:10:00|189.03|186.93|188.99|186.89|189.03|186.93|188.99|186.89|9
1654510220000|2022-06-06 10:10:20|188.98|186.88|188.94|186.84|188.98|186.88|188.94|186.84|3
1654510230000|2022-06-06 10:10:30|188.96|186.86|188.95|186.85|188.96|186.86|188.94|186.84|4
1654510240000|2022-06-06 10:10:40|188.94|186.84|188.85|186.75|188.94|186.84|188.84|186.74|8
1654510250000|2022-06-06 10:10:50|188.86|186.76|188.86|186.76|188.9|186.8|188.86|186.76|8
1654510260000|2022-06-06 10:11:00|188.87|186.77|188.93|186.83|189.03|186.93|188.86|186.76|13
1654510270000|2022-06-06 10:11:10|188.92|186.82|189.05|186.95|189.08|186.98|188.92|186.82|19
1654510280000|2022-06-06 10:11:20|189.04|186.94|189.08|186.98|189.08|186.98|189.03|186.93|10
1654510300000|2022-06-06 10:11:40|189.07|186.97|189.07|186.97|189.07|186.97|189.06|186.96|3
1654510310000|2022-06-06 10:11:50|189.06|186.96|189.07|186.97|189.07|186.97|189.06|186.96|2
1654510320000|2022-06-06 10:12:00|189.11|187.01|189.17|187.07|189.19|187.09|189.11|187.01|7
1654510330000|2022-06-06 10:12:10|189.18|187.08|189.27|187.17|189.27|187.17|189.17|187.07|8
1654510340000|2022-06-06 10:12:20|189.26|187.16|189.24|187.14|189.26|187.16|189.23|187.13|8
1654510350000|2022-06-06 10:12:30|189.23|187.13|189.23|187.13|189.24|187.14|189.22|187.12|5
1654510360000|2022-06-06 10:12:40|189.22|187.12|189.22|187.12|189.22|187.12|189.22|187.12|1
1654510370000|2022-06-06 10:12:50|189.23|187.13|189.21|187.11|189.23|187.13|189.21|187.11|7
1654510380000|2022-06-06 10:13:00|189.22|187.12|189.13|187.03|189.23|187.13|189.1|187|11
1654510390000|2022-06-06 10:13:10|189.12|187.02|189.06|186.96|189.12|187.02|189.06|186.96|13
1654510400000|2022-06-06 10:13:20|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|12
1654510410000|2022-06-06 10:13:30|189.07|186.97|189.15|187.05|189.19|187.09|189.06|186.96|9
1654510420000|2022-06-06 10:13:40|189.14|187.04|189.14|187.04|189.15|187.05|189.14|187.04|11
1654510430000|2022-06-06 10:13:50|189.15|187.05|189.12|187.02|189.15|187.05|189.12|187.02|4
1654510440000|2022-06-06 10:14:00|189.13|187.03|189.12|187.02|189.13|187.03|189.12|187.02|2
1654510450000|2022-06-06 10:14:10|189.11|187.01|189.12|187.02|189.12|187.02|189.11|187.01|2
1654510460000|2022-06-06 10:14:20|189.13|187.03|189.12|187.02|189.13|187.03|189.12|187.02|2
1654510470000|2022-06-06 10:14:30|189.11|187.01|189.12|187.02|189.12|187.02|189.11|187.01|2
1654510480000|2022-06-06 10:14:40|189.13|187.03|189.14|187.04|189.15|187.05|189.13|187.03|5
1654510490000|2022-06-06 10:14:50|189.13|187.03|189.14|187.04|189.14|187.04|189.13|187.03|4
1654510500000|2022-06-06 10:15:00|189.13|187.03|189.13|187.03|189.13|187.03|189.07|186.97|5
1654510510000|2022-06-06 10:15:10|189.09|186.99|189.08|186.98|189.09|186.99|189.08|186.98|2
1654510520000|2022-06-06 10:15:20|189.07|186.97|189.03|186.93|189.07|186.97|189.03|186.93|9
1654510530000|2022-06-06 10:15:30|189.04|186.94|189.02|186.92|189.04|186.94|189.02|186.92|2
1654510540000|2022-06-06 10:15:40|189.05|186.95|189.05|186.95|189.05|186.95|189.05|186.95|1
1654510550000|2022-06-06 10:15:50|189.04|186.94|189.09|186.99|189.09|186.99|189.04|186.94|3
1654510560000|2022-06-06 10:16:00|189.08|186.98|189.07|186.97|189.08|186.98|189.07|186.97|4
1654510570000|2022-06-06 10:16:10|189.06|186.96|189.06|186.96|189.08|186.98|189.06|186.96|4
1654510580000|2022-06-06 10:16:20|189.07|186.97|189.06|186.96|189.07|186.97|189.06|186.96|2
1654510590000|2022-06-06 10:16:30|189.04|186.94|189.05|186.95|189.06|186.96|189.04|186.94|5
1654510600000|2022-06-06 10:16:40|189.06|186.96|189.08|186.98|189.08|186.98|189.06|186.96|6
1654510610000|2022-06-06 10:16:50|189.07|186.97|189.08|186.98|189.08|186.98|189.07|186.97|2
1654510620000|2022-06-06 10:17:00|189.09|186.99|189.08|186.98|189.1|187|189.08|186.98|4
1654510630000|2022-06-06 10:17:10|189.07|186.97|189.04|186.94|189.07|186.97|189.04|186.94|5
1654510640000|2022-06-06 10:17:20|189.03|186.93|189.04|186.94|189.05|186.95|189.03|186.93|5
1654510650000|2022-06-06 10:17:30|189.03|186.93|189.04|186.94|189.04|186.94|189.03|186.93|2
1654510660000|2022-06-06 10:17:40|189.03|186.93|189.04|186.94|189.04|186.94|189.03|186.93|2
1654510670000|2022-06-06 10:17:50|189.03|186.93|189.02|186.92|189.03|186.93|189.02|186.92|4
1654510680000|2022-06-06 10:18:00|189.04|186.94|189.04|186.94|189.07|186.97|189.04|186.94|4
1654510690000|2022-06-06 10:18:10|189.03|186.93|189.07|186.97|189.07|186.97|189.03|186.93|3
1654510700000|2022-06-06 10:18:20|189.06|186.96|189.05|186.95|189.07|186.97|189.04|186.94|13
1654510710000|2022-06-06 10:18:30|189.04|186.94|189.03|186.93|189.05|186.95|189.03|186.93|4
1654510720000|2022-06-06 10:18:40|189.04|186.94|189.02|186.92|189.04|186.94|189.02|186.92|3
1654510730000|2022-06-06 10:18:50|189.03|186.93|189.04|186.94|189.05|186.95|189.03|186.93|4
1654510740000|2022-06-06 10:19:00|189.05|186.95|189.06|186.96|189.07|186.97|189.05|186.95|8
1654510750000|2022-06-06 10:19:10|189.05|186.95|189.03|186.93|189.05|186.95|189.03|186.93|3
1654510760000|2022-06-06 10:19:20|189.04|186.94|188.93|186.83|189.05|186.95|188.93|186.83|7
1654510770000|2022-06-06 10:19:30|188.94|186.84|188.93|186.83|188.95|186.85|188.93|186.83|8
1654510780000|2022-06-06 10:19:40|188.91|186.81|188.92|186.82|188.93|186.83|188.91|186.81|3
1654510790000|2022-06-06 10:19:50|188.91|186.81|188.92|186.82|188.97|186.87|188.89|186.79|12
1654510800000|2022-06-06 10:20:00|188.91|186.81|188.92|186.82|188.92|186.82|188.9|186.8|8
1654510810000|2022-06-06 10:20:10|188.91|186.81|188.91|186.81|188.91|186.81|188.9|186.8|3
1654510820000|2022-06-06 10:20:20|188.89|186.79|188.86|186.76|188.89|186.79|188.81|186.71|10
1654510830000|2022-06-06 10:20:30|188.85|186.75|188.75|186.65|188.86|186.76|188.71|186.61|23
1654510850000|2022-06-06 10:20:50|188.74|186.64|188.79|186.69|188.79|186.69|188.72|186.62|9
1654510860000|2022-06-06 10:21:00|188.8|186.7|188.78|186.68|188.8|186.7|188.77|186.67|4
1654510870000|2022-06-06 10:21:10|188.75|186.65|188.76|186.66|188.77|186.67|188.75|186.65|7
1654510880000|2022-06-06 10:21:20|188.77|186.67|188.78|186.68|188.78|186.68|188.77|186.67|2
1654510890000|2022-06-06 10:21:30|188.77|186.67|188.77|186.67|188.77|186.67|188.77|186.67|1
1654510900000|2022-06-06 10:21:40|188.78|186.68|188.78|186.68|188.79|186.69|188.78|186.68|3
1654510910000|2022-06-06 10:21:50|188.79|186.69|188.78|186.68|188.79|186.69|188.78|186.68|4
1654510920000|2022-06-06 10:22:00|188.79|186.69|188.79|186.69|188.8|186.7|188.79|186.69|3
1654510930000|2022-06-06 10:22:10|188.77|186.67|188.85|186.75|188.93|186.83|188.77|186.67|16
1654510940000|2022-06-06 10:22:20|188.86|186.76|188.89|186.79|188.89|186.79|188.86|186.76|9
1654510950000|2022-06-06 10:22:30|188.9|186.8|188.92|186.82|188.92|186.82|188.9|186.8|5
1654510960000|2022-06-06 10:22:40|188.9|186.8|188.89|186.79|188.9|186.8|188.89|186.79|2
1654510970000|2022-06-06 10:22:50|188.87|186.77|188.87|186.77|188.88|186.78|188.87|186.77|5
1654510980000|2022-06-06 10:23:00|188.88|186.78|188.88|186.78|188.88|186.78|188.88|186.78|1
1654510990000|2022-06-06 10:23:10|188.86|186.76|188.94|186.84|188.94|186.84|188.85|186.75|13
1654511000000|2022-06-06 10:23:20|188.93|186.83|188.93|186.83|188.93|186.83|188.93|186.83|1
1654511010000|2022-06-06 10:23:30|188.94|186.84|188.95|186.85|188.95|186.85|188.94|186.84|2
1654511020000|2022-06-06 10:23:40|188.96|186.86|188.89|186.79|188.96|186.86|188.88|186.78|6
1654511030000|2022-06-06 10:23:50|188.9|186.8|188.92|186.82|188.93|186.83|188.89|186.79|8
1654511040000|2022-06-06 10:24:00|188.93|186.83|188.93|186.83|188.93|186.83|188.92|186.82|3
1654511050000|2022-06-06 10:24:10|188.94|186.84|188.96|186.86|188.96|186.86|188.93|186.83|12
1654511060000|2022-06-06 10:24:20|189|186.9|188.97|186.87|189.02|186.92|188.97|186.87|12
1654511070000|2022-06-06 10:24:30|188.98|186.88|188.95|186.85|188.98|186.88|188.95|186.85|12
1654511080000|2022-06-06 10:24:40|188.93|186.83|188.87|186.77|188.95|186.85|188.87|186.77|7
1654511100000|2022-06-06 10:25:00|188.86|186.76|188.88|186.78|188.9|186.8|188.86|186.76|6
1654511110000|2022-06-06 10:25:10|188.87|186.77|188.87|186.77|188.87|186.77|188.84|186.74|6
1654511130000|2022-06-06 10:25:30|188.84|186.74|188.84|186.74|188.84|186.74|188.84|186.74|1
1654511140000|2022-06-06 10:25:40|188.83|186.73|188.84|186.74|188.84|186.74|188.83|186.73|6
1654511150000|2022-06-06 10:25:50|188.83|186.73|188.83|186.73|188.84|186.74|188.83|186.73|3
1654511160000|2022-06-06 10:26:00|188.84|186.74|188.84|186.74|188.84|186.74|188.83|186.73|3
1654511170000|2022-06-06 10:26:10|188.83|186.73|188.84|186.74|188.84|186.74|188.82|186.72|3
1654511180000|2022-06-06 10:26:20|188.83|186.73|188.84|186.74|188.84|186.74|188.82|186.72|5
1654511200000|2022-06-06 10:26:40|188.83|186.73|188.84|186.74|188.84|186.74|188.83|186.73|2
1654511210000|2022-06-06 10:26:50|188.9|186.8|188.95|186.85|188.95|186.85|188.9|186.8|5
1654511220000|2022-06-06 10:27:00|188.93|186.83|188.91|186.81|188.94|186.84|188.91|186.81|7
1654511230000|2022-06-06 10:27:10|188.92|186.82|188.89|186.79|188.92|186.82|188.88|186.78|7
1654511250000|2022-06-06 10:27:30|188.9|186.8|188.88|186.78|188.9|186.8|188.88|186.78|2
1654511260000|2022-06-06 10:27:40|188.87|186.77|188.89|186.79|188.89|186.79|188.87|186.77|3
1654511270000|2022-06-06 10:27:50|188.88|186.78|188.83|186.73|188.88|186.78|188.82|186.72|6
1654511280000|2022-06-06 10:28:00|188.84|186.74|188.82|186.72|188.84|186.74|188.82|186.72|5
1654511290000|2022-06-06 10:28:10|188.83|186.73|188.82|186.72|188.83|186.73|188.82|186.72|6
1654511300000|2022-06-06 10:28:20|188.83|186.73|188.83|186.73|188.83|186.73|188.82|186.72|5
1654511310000|2022-06-06 10:28:30|188.82|186.72|188.88|186.78|188.92|186.82|188.82|186.72|6
1654511320000|2022-06-06 10:28:40|188.87|186.77|188.8|186.7|188.87|186.77|188.79|186.69|7
1654511330000|2022-06-06 10:28:50|188.79|186.69|188.78|186.68|188.8|186.7|188.78|186.68|3
1654511340000|2022-06-06 10:29:00|188.79|186.69|188.79|186.69|188.79|186.69|188.79|186.69|1
1654511350000|2022-06-06 10:29:10|188.77|186.67|188.79|186.69|188.79|186.69|188.77|186.67|4
1654511360000|2022-06-06 10:29:20|188.8|186.7|188.8|186.7|188.8|186.7|188.8|186.7|1
1654511370000|2022-06-06 10:29:30|188.79|186.69|188.77|186.67|188.79|186.69|188.77|186.67|9
1654511380000|2022-06-06 10:29:40|188.76|186.66|188.77|186.67|188.78|186.68|188.76|186.66|4
1654511390000|2022-06-06 10:29:50|188.78|186.68|188.77|186.67|188.78|186.68|188.77|186.67|2
1654511400000|2022-06-06 10:30:00|188.79|186.69|188.79|186.69|188.79|186.69|188.76|186.66|6
1654511450000|2022-06-06 10:30:50|188.74|186.64|188.75|186.65|188.76|186.66|188.74|186.64|3
1654511460000|2022-06-06 10:31:00|188.71|186.61|188.75|186.65|188.76|186.66|188.71|186.61|6
1654511470000|2022-06-06 10:31:10|188.74|186.64|188.84|186.74|188.85|186.75|188.74|186.64|9
1654511500000|2022-06-06 10:31:40|188.95|186.85|188.84|186.74|188.95|186.85|188.84|186.74|8
1654511510000|2022-06-06 10:31:50|188.85|186.75|188.84|186.74|188.85|186.75|188.82|186.72|9
1654511520000|2022-06-06 10:32:00|188.83|186.73|188.75|186.65|188.83|186.73|188.75|186.65|11
1654511530000|2022-06-06 10:32:10|188.76|186.66|188.74|186.64|188.76|186.66|188.74|186.64|5
1654511540000|2022-06-06 10:32:20|188.73|186.63|188.74|186.64|188.74|186.64|188.73|186.63|2
1654511550000|2022-06-06 10:32:30|188.75|186.65|188.75|186.65|188.75|186.65|188.75|186.65|1
1654511560000|2022-06-06 10:32:40|188.78|186.68|188.8|186.7|188.8|186.7|188.76|186.66|11
1654511570000|2022-06-06 10:32:50|188.79|186.69|188.81|186.71|188.82|186.72|188.78|186.68|6
1654511580000|2022-06-06 10:33:00|188.82|186.72|188.86|186.76|188.86|186.76|188.82|186.72|8
1654511590000|2022-06-06 10:33:10|188.88|186.78|188.99|186.89|188.99|186.89|188.88|186.78|7
1654511600000|2022-06-06 10:33:20|189|186.9|189.03|186.93|189.03|186.93|189|186.9|3
1654511610000|2022-06-06 10:33:30|189.05|186.95|189.05|186.95|189.05|186.95|189.04|186.94|3
1654511620000|2022-06-06 10:33:40|189.04|186.94|189|186.9|189.04|186.94|189|186.9|2
1654511630000|2022-06-06 10:33:50|188.99|186.89|188.97|186.87|188.99|186.89|188.97|186.87|2
1654511650000|2022-06-06 10:34:10|188.96|186.86|188.98|186.88|188.98|186.88|188.96|186.86|3
1654511660000|2022-06-06 10:34:20|188.99|186.89|189.01|186.91|189.02|186.92|188.99|186.89|7
1654511670000|2022-06-06 10:34:30|189|186.9|189.01|186.91|189.02|186.92|188.99|186.89|7
1654511680000|2022-06-06 10:34:40|189|186.9|188.97|186.87|189|186.9|188.97|186.87|2
1654511690000|2022-06-06 10:34:50|188.96|186.86|188.96|186.86|188.96|186.86|188.95|186.85|3
1654511700000|2022-06-06 10:35:00|188.95|186.85|188.96|186.86|188.96|186.86|188.95|186.85|4
1654511710000|2022-06-06 10:35:10|188.95|186.85|188.96|186.86|188.96|186.86|188.94|186.84|4
1654511720000|2022-06-06 10:35:20|188.95|186.85|188.96|186.86|188.96|186.86|188.95|186.85|2
1654511730000|2022-06-06 10:35:30|188.95|186.85|188.95|186.85|188.96|186.86|188.95|186.85|3
1654511760000|2022-06-06 10:36:00|189.01|186.91|189|186.9|189.03|186.93|189|186.9|5
1654511770000|2022-06-06 10:36:10|189.01|186.91|188.97|186.87|189.02|186.92|188.97|186.87|8
1654511780000|2022-06-06 10:36:20|188.98|186.88|188.98|186.88|188.99|186.89|188.98|186.88|3
1654511790000|2022-06-06 10:36:30|188.97|186.87|188.93|186.83|188.97|186.87|188.93|186.83|5
1654511810000|2022-06-06 10:36:50|188.92|186.82|188.92|186.82|188.92|186.82|188.91|186.81|5
1654511830000|2022-06-06 10:37:10|188.93|186.83|188.92|186.82|188.94|186.84|188.92|186.82|5
1654511840000|2022-06-06 10:37:20|188.91|186.81|188.91|186.81|188.92|186.82|188.91|186.81|3
1654511850000|2022-06-06 10:37:30|188.92|186.82|188.93|186.83|188.94|186.84|188.91|186.81|6
1654511860000|2022-06-06 10:37:40|188.92|186.82|188.89|186.79|188.92|186.82|188.89|186.79|3
1654511870000|2022-06-06 10:37:50|188.9|186.8|188.9|186.8|188.9|186.8|188.9|186.8|1
1654511880000|2022-06-06 10:38:00|188.89|186.79|188.89|186.79|188.89|186.79|188.89|186.79|1
1654511890000|2022-06-06 10:38:10|188.85|186.75|188.83|186.73|188.85|186.75|188.82|186.72|5
1654511910000|2022-06-06 10:38:30|188.85|186.75|188.87|186.77|188.9|186.8|188.85|186.75|7
1654511920000|2022-06-06 10:38:40|188.88|186.78|188.89|186.79|188.91|186.81|188.88|186.78|5
1654511930000|2022-06-06 10:38:50|188.88|186.78|188.87|186.77|188.88|186.78|188.87|186.77|2
1654511940000|2022-06-06 10:39:00|188.88|186.78|189.06|186.96|189.06|186.96|188.87|186.77|13
1654511950000|2022-06-06 10:39:10|189.07|186.97|189.06|186.96|189.07|186.97|189.06|186.96|2
1654511960000|2022-06-06 10:39:20|189.05|186.95|189.06|186.96|189.06|186.96|189.05|186.95|2
1654511970000|2022-06-06 10:39:30|189.04|186.94|189.05|186.95|189.05|186.95|189.04|186.94|2
1654511980000|2022-06-06 10:39:40|189.06|186.96|189.07|186.97|189.07|186.97|189.06|186.96|2
1654511990000|2022-06-06 10:39:50|189.08|186.98|189.07|186.97|189.09|186.99|189.07|186.97|6
1654512010000|2022-06-06 10:40:10|189.08|186.98|189.11|187.01|189.11|187.01|189.08|186.98|4
1654512020000|2022-06-06 10:40:20|189.12|187.02|189.24|187.14|189.27|187.17|189.12|187.02|15
1654512030000|2022-06-06 10:40:30|189.23|187.13|189.19|187.09|189.25|187.15|189.19|187.09|6
1654512040000|2022-06-06 10:40:40|189.2|187.1|189.2|187.1|189.21|187.11|189.2|187.1|3
1654512050000|2022-06-06 10:40:50|189.19|187.09|189.2|187.1|189.2|187.1|189.18|187.08|6
1654512060000|2022-06-06 10:41:00|189.22|187.12|189.27|187.17|189.27|187.17|189.21|187.11|8
1654512070000|2022-06-06 10:41:10|189.26|187.16|189.26|187.16|189.27|187.17|189.25|187.15|7
1654512080000|2022-06-06 10:41:20|189.25|187.15|189.23|187.13|189.25|187.15|189.23|187.13|5
1654512090000|2022-06-06 10:41:30|189.22|187.12|189.2|187.1|189.22|187.12|189.2|187.1|4
1654512100000|2022-06-06 10:41:40|189.19|187.09|189.13|187.03|189.19|187.09|189.13|187.03|6
1654512110000|2022-06-06 10:41:50|189.12|187.02|189.05|186.95|189.12|187.02|189.05|186.95|9
1654512120000|2022-06-06 10:42:00|189.04|186.94|189.01|186.91|189.04|186.94|189.01|186.91|7
1654512130000|2022-06-06 10:42:10|189|186.9|188.97|186.87|189|186.9|188.97|186.87|7
1654512140000|2022-06-06 10:42:20|188.98|186.88|189.01|186.91|189.01|186.91|188.98|186.88|2
1654512150000|2022-06-06 10:42:30|189|186.9|189|186.9|189|186.9|189|186.9|1
1654512180000|2022-06-06 10:43:00|188.98|186.88|188.94|186.84|188.98|186.88|188.93|186.83|5
1654512190000|2022-06-06 10:43:10|188.95|186.85|188.92|186.82|188.95|186.85|188.92|186.82|2
1654512200000|2022-06-06 10:43:20|188.93|186.83|188.91|186.81|188.94|186.84|188.91|186.81|9
1654512210000|2022-06-06 10:43:30|188.9|186.8|188.91|186.81|188.91|186.81|188.9|186.8|2
1654512220000|2022-06-06 10:43:40|188.9|186.8|188.9|186.8|188.9|186.8|188.9|186.8|1
1654512230000|2022-06-06 10:43:50|188.91|186.81|188.96|186.86|188.97|186.87|188.91|186.81|4
1654512240000|2022-06-06 10:44:00|188.94|186.84|188.98|186.88|188.98|186.88|188.94|186.84|5
1654512250000|2022-06-06 10:44:10|188.97|186.87|188.97|186.87|188.97|186.87|188.97|186.87|1
1654512260000|2022-06-06 10:44:20|188.98|186.88|188.98|186.88|188.98|186.88|188.97|186.87|3
1654512270000|2022-06-06 10:44:30|188.99|186.89|189.02|186.92|189.02|186.92|188.99|186.89|2
1654512280000|2022-06-06 10:44:40|189|186.9|189.02|186.92|189.02|186.92|189|186.9|3
1654512290000|2022-06-06 10:44:50|189.03|186.93|189.02|186.92|189.03|186.93|189.02|186.92|2
1654512310000|2022-06-06 10:45:10|188.99|186.89|188.96|186.86|188.99|186.89|188.95|186.85|8
1654512320000|2022-06-06 10:45:20|188.98|186.88|188.98|186.88|189|186.9|188.98|186.88|9
1654512350000|2022-06-06 10:45:50|188.99|186.89|189.16|187.06|189.17|187.07|188.99|186.89|10
1654512360000|2022-06-06 10:46:00|189.19|187.09|189.19|187.09|189.19|187.09|189.19|187.09|1
1654512380000|2022-06-06 10:46:20|189.18|187.08|189.18|187.08|189.18|187.08|189.17|187.07|3
1654512390000|2022-06-06 10:46:30|189.21|187.11|189.07|186.97|189.21|187.11|189.07|186.97|11
1654512400000|2022-06-06 10:46:40|189.08|186.98|189.11|187.01|189.11|187.01|189.08|186.98|2
1654512420000|2022-06-06 10:47:00|189.1|187|189.14|187.04|189.15|187.05|189.1|187|8
1654512430000|2022-06-06 10:47:10|189.13|187.03|189.14|187.04|189.14|187.04|189.12|187.02|4
1654512440000|2022-06-06 10:47:20|189.13|187.03|189.16|187.06|189.16|187.06|189.13|187.03|3
1654512450000|2022-06-06 10:47:30|189.21|187.11|189.29|187.19|189.29|187.19|189.21|187.11|6
1654512460000|2022-06-06 10:47:40|189.28|187.18|189.29|187.19|189.3|187.2|189.25|187.15|10
1654512470000|2022-06-06 10:47:50|189.27|187.17|189.27|187.17|189.3|187.2|189.26|187.16|12
1654512480000|2022-06-06 10:48:00|189.28|187.18|189.29|187.19|189.29|187.19|189.28|187.18|10
1654512490000|2022-06-06 10:48:10|189.28|187.18|189.22|187.12|189.29|187.19|189.22|187.12|7
1654512500000|2022-06-06 10:48:20|189.23|187.13|189.27|187.17|189.27|187.17|189.23|187.13|4
1654512510000|2022-06-06 10:48:30|189.26|187.16|189.22|187.12|189.26|187.16|189.22|187.12|4
1654512520000|2022-06-06 10:48:40|189.16|187.06|189.15|187.05|189.16|187.06|189.15|187.05|6
1654512530000|2022-06-06 10:48:50|189.16|187.06|189.16|187.06|189.16|187.06|189.15|187.05|9
1654512540000|2022-06-06 10:49:00|189.17|187.07|189.17|187.07|189.17|187.07|189.16|187.06|5
1654512550000|2022-06-06 10:49:10|189.21|187.11|189.2|187.1|189.21|187.11|189.18|187.08|14
1654512560000|2022-06-06 10:49:20|189.19|187.09|189.22|187.12|189.22|187.12|189.19|187.09|11
1654512570000|2022-06-06 10:49:30|189.23|187.13|189.37|187.27|189.38|187.28|189.23|187.13|11
1654512580000|2022-06-06 10:49:40|189.35|187.25|189.37|187.27|189.38|187.28|189.33|187.23|20
1654512590000|2022-06-06 10:49:50|189.38|187.28|189.45|187.35|189.46|187.36|189.38|187.28|9
1654512600000|2022-06-06 10:50:00|189.46|187.36|189.62|187.52|189.63|187.53|189.45|187.35|11
1654512610000|2022-06-06 10:50:10|189.61|187.51|189.56|187.46|189.62|187.52|189.55|187.45|6
1654512620000|2022-06-06 10:50:20|189.58|187.48|189.44|187.34|189.59|187.49|189.44|187.34|16
1654512630000|2022-06-06 10:50:30|189.45|187.35|189.45|187.35|189.45|187.35|189.44|187.34|11
1654512640000|2022-06-06 10:50:40|189.44|187.34|189.44|187.34|189.45|187.35|189.44|187.34|3
1654512650000|2022-06-06 10:50:50|189.45|187.35|189.43|187.33|189.45|187.35|189.42|187.32|7
1654512660000|2022-06-06 10:51:00|189.42|187.32|189.43|187.33|189.49|187.39|189.42|187.32|11
1654512670000|2022-06-06 10:51:10|189.42|187.32|189.47|187.37|189.49|187.39|189.42|187.32|11
1654512680000|2022-06-06 10:51:20|189.46|187.36|189.44|187.34|189.46|187.36|189.44|187.34|3
1654512690000|2022-06-06 10:51:30|189.45|187.35|189.45|187.35|189.45|187.35|189.44|187.34|3
1654512700000|2022-06-06 10:51:40|189.44|187.34|189.44|187.34|189.44|187.34|189.44|187.34|1
1654512710000|2022-06-06 10:51:50|189.43|187.33|189.34|187.24|189.43|187.33|189.33|187.23|7
1654512720000|2022-06-06 10:52:00|189.35|187.25|189.35|187.25|189.36|187.26|189.35|187.25|5
1654512730000|2022-06-06 10:52:10|189.36|187.26|189.36|187.26|189.37|187.27|189.35|187.25|4
1654512740000|2022-06-06 10:52:20|189.37|187.27|189.36|187.26|189.38|187.28|189.36|187.26|10
1654512750000|2022-06-06 10:52:30|189.37|187.27|189.36|187.26|189.37|187.27|189.36|187.26|4
1654512760000|2022-06-06 10:52:40|189.37|187.27|189.38|187.28|189.38|187.28|189.36|187.26|3
1654512770000|2022-06-06 10:52:50|189.37|187.27|189.38|187.28|189.38|187.28|189.35|187.25|10
1654512790000|2022-06-06 10:53:10|189.39|187.29|189.47|187.37|189.49|187.39|189.39|187.29|14
1654512800000|2022-06-06 10:53:20|189.48|187.38|189.42|187.32|189.49|187.39|189.42|187.32|14
1654512810000|2022-06-06 10:53:30|189.43|187.33|189.37|187.27|189.43|187.33|189.37|187.27|5
1654512820000|2022-06-06 10:53:40|189.36|187.26|189.37|187.27|189.38|187.28|189.34|187.24|10
1654512830000|2022-06-06 10:53:50|189.36|187.26|189.37|187.27|189.37|187.27|189.36|187.26|4
1654512840000|2022-06-06 10:54:00|189.36|187.26|189.36|187.26|189.37|187.27|189.36|187.26|3
1654512850000|2022-06-06 10:54:10|189.34|187.24|189.33|187.23|189.35|187.25|189.33|187.23|6
1654512860000|2022-06-06 10:54:20|189.32|187.22|189.28|187.18|189.32|187.22|189.28|187.18|8
1654512870000|2022-06-06 10:54:30|189.27|187.17|189.27|187.17|189.27|187.17|189.25|187.15|4
1654512880000|2022-06-06 10:54:40|189.28|187.18|189.29|187.19|189.29|187.19|189.28|187.18|2
1654512890000|2022-06-06 10:54:50|189.28|187.18|189.28|187.18|189.29|187.19|189.27|187.17|6
1654512900000|2022-06-06 10:55:00|189.29|187.19|189.2|187.1|189.3|187.2|189.2|187.1|10
1654512910000|2022-06-06 10:55:10|189.22|187.12|189.11|187.01|189.22|187.12|189.08|186.98|8
1654512920000|2022-06-06 10:55:20|189.1|187|189.1|187|189.11|187.01|189.1|187|7
1654512930000|2022-06-06 10:55:30|189.09|186.99|188.41|186.31|189.13|187.03|188.35|186.25|15
1654512940000|2022-06-06 10:55:40|188.46|186.36|188.48|186.38|188.59|186.49|188.37|186.27|28
1654512950000|2022-06-06 10:55:50|188.49|186.39|188.1|186|188.49|186.39|187.95|185.85|20
1654512960000|2022-06-06 10:56:00|188.09|185.99|188.32|186.22|188.32|186.22|188.09|185.99|18
1654512970000|2022-06-06 10:56:10|188.28|186.18|188.23|186.13|188.3|186.2|188.23|186.13|11
1654512980000|2022-06-06 10:56:20|188.22|186.12|188.22|186.12|188.24|186.14|188.21|186.11|10
1654512990000|2022-06-06 10:56:30|188.25|186.15|188.22|186.12|188.25|186.15|188.19|186.09|9
1654513000000|2022-06-06 10:56:40|188.19|186.09|188.19|186.09|188.19|186.09|188.19|186.09|1
1654513010000|2022-06-06 10:56:50|188.18|186.08|188.15|186.05|188.21|186.11|188.15|186.05|10
1654513020000|2022-06-06 10:57:00|188.14|186.04|187.98|185.88|188.14|186.04|187.98|185.88|8
1654513030000|2022-06-06 10:57:10|187.99|185.89|187.56|185.46|188|185.9|187.4|185.3|29
1654513040000|2022-06-06 10:57:20|187.54|185.44|187.51|185.41|187.56|185.46|187.49|185.39|17
1654513050000|2022-06-06 10:57:30|187.5|185.4|187.51|185.41|187.53|185.43|187.48|185.38|12
1654513060000|2022-06-06 10:57:40|187.5|185.4|188.03|185.93|188.13|186.03|187.5|185.4|15
1654513070000|2022-06-06 10:57:50|188.1|186|187.95|185.85|188.1|186|187.9|185.8|16
1654513080000|2022-06-06 10:58:00|187.96|185.86|188.23|186.13|188.32|186.22|187.96|185.86|15
1654513090000|2022-06-06 10:58:10|188.21|186.11|188.12|186.02|188.21|186.11|188.1|186|12
1654513100000|2022-06-06 10:58:20|188.25|186.15|188.26|186.16|188.3|186.2|188.21|186.11|11
1654513110000|2022-06-06 10:58:30|188.27|186.17|188.25|186.15|188.32|186.22|188.24|186.14|9
1654513120000|2022-06-06 10:58:40|188.26|186.16|188.29|186.19|188.3|186.2|188.26|186.16|11
1654513130000|2022-06-06 10:58:50|188.3|186.2|188.28|186.18|188.31|186.21|188.28|186.18|5
1654513140000|2022-06-06 10:59:00|188.29|186.19|188.35|186.25|188.35|186.25|188.29|186.19|7
1654513150000|2022-06-06 10:59:10|188.36|186.26|188.36|186.26|188.38|186.28|188.35|186.25|10
1654513160000|2022-06-06 10:59:20|188.35|186.25|188.39|186.29|188.39|186.29|188.35|186.25|5
1654513170000|2022-06-06 10:59:30|188.4|186.3|188.37|186.27|188.4|186.3|188.36|186.26|9
1654513180000|2022-06-06 10:59:40|188.36|186.26|188.37|186.27|188.37|186.27|188.35|186.25|4
1654513190000|2022-06-06 10:59:50|188.36|186.26|188.33|186.23|188.37|186.27|188.33|186.23|5
1654513200000|2022-06-06 11:00:00|188.32|186.22|188.33|186.23|188.33|186.23|188.28|186.18|9
1654513210000|2022-06-06 11:00:10|188.32|186.22|188.13|186.03|188.33|186.23|188.09|185.99|7
1654513220000|2022-06-06 11:00:20|188.12|186.02|188.19|186.09|188.2|186.1|188.11|186.01|17
1654513230000|2022-06-06 11:00:30|188.18|186.08|188.14|186.04|188.18|186.08|188.13|186.03|8
1654513240000|2022-06-06 11:00:40|188.13|186.03|188.14|186.04|188.16|186.06|188.13|186.03|10
1654513250000|2022-06-06 11:00:50|188.17|186.07|188.37|186.27|188.4|186.3|188.17|186.07|21
1654513260000|2022-06-06 11:01:00|188.38|186.28|188.41|186.31|188.43|186.33|188.36|186.26|15
1654513270000|2022-06-06 11:01:10|188.4|186.3|188.55|186.45|188.57|186.47|188.4|186.3|12
1654513280000|2022-06-06 11:01:20|188.56|186.46|188.55|186.45|188.57|186.47|188.55|186.45|6
1654513290000|2022-06-06 11:01:30|188.56|186.46|188.58|186.48|188.59|186.49|188.56|186.46|5
1654513300000|2022-06-06 11:01:40|188.65|186.55|188.65|186.55|188.69|186.59|188.64|186.54|14
1654513310000|2022-06-06 11:01:50|188.66|186.56|188.71|186.61|188.72|186.62|188.66|186.56|12
1654513320000|2022-06-06 11:02:00|188.75|186.65|188.76|186.66|188.77|186.67|188.75|186.65|4
1654513330000|2022-06-06 11:02:10|188.77|186.67|188.73|186.63|188.77|186.67|188.73|186.63|5
1654513340000|2022-06-06 11:02:20|188.74|186.64|188.75|186.65|188.75|186.65|188.73|186.63|3
1654513350000|2022-06-06 11:02:30|188.78|186.68|188.75|186.65|188.78|186.68|188.75|186.65|11
1654513360000|2022-06-06 11:02:40|188.73|186.63|188.73|186.63|188.73|186.63|188.73|186.63|1
1654513370000|2022-06-06 11:02:50|188.72|186.62|188.71|186.61|188.72|186.62|188.71|186.61|6
1654513380000|2022-06-06 11:03:00|188.7|186.6|188.56|186.46|188.71|186.61|188.56|186.46|11
1654513390000|2022-06-06 11:03:10|188.55|186.45|188.42|186.32|188.55|186.45|188.39|186.29|12
1654513400000|2022-06-06 11:03:20|188.43|186.33|188.28|186.18|188.43|186.33|188.27|186.17|14
1654513410000|2022-06-06 11:03:30|188.29|186.19|188.33|186.23|188.34|186.24|188.28|186.18|13
1654513420000|2022-06-06 11:03:40|188.32|186.22|188.32|186.22|188.32|186.22|188.32|186.22|1
1654513430000|2022-06-06 11:03:50|188.31|186.21|188.3|186.2|188.32|186.22|188.28|186.18|8
1654513450000|2022-06-06 11:04:10|188.31|186.21|188.37|186.27|188.4|186.3|188.3|186.2|9
1654513460000|2022-06-06 11:04:20|188.38|186.28|188.36|186.26|188.38|186.28|188.34|186.24|13
1654513470000|2022-06-06 11:04:30|188.35|186.25|188.35|186.25|188.35|186.25|188.35|186.25|1
1654513500000|2022-06-06 11:05:00|188.3|186.2|188.29|186.19|188.3|186.2|188.29|186.19|2
1654513510000|2022-06-06 11:05:10|188.27|186.17|188.32|186.22|188.32|186.22|188.27|186.17|6
1654513520000|2022-06-06 11:05:20|188.33|186.23|188.34|186.24|188.35|186.25|188.33|186.23|6
1654513530000|2022-06-06 11:05:30|188.35|186.25|188.5|186.4|188.51|186.41|188.35|186.25|8
1654513540000|2022-06-06 11:05:40|188.51|186.41|188.52|186.42|188.54|186.44|188.49|186.39|14
1654513550000|2022-06-06 11:05:50|188.51|186.41|188.55|186.45|188.57|186.47|188.51|186.41|12
1654513560000|2022-06-06 11:06:00|188.54|186.44|188.53|186.43|188.55|186.45|188.53|186.43|8
1654513570000|2022-06-06 11:06:10|188.52|186.42|188.39|186.29|188.52|186.42|188.39|186.29|9
1654513580000|2022-06-06 11:06:20|188.4|186.3|188.34|186.24|188.4|186.3|188.34|186.24|5
1654513590000|2022-06-06 11:06:30|188.36|186.26|188.44|186.34|188.45|186.35|188.36|186.26|8
1654513600000|2022-06-06 11:06:40|188.43|186.33|188.42|186.32|188.44|186.34|188.42|186.32|4
1654513610000|2022-06-06 11:06:50|188.41|186.31|188.55|186.45|188.56|186.46|188.38|186.28|22
1654513620000|2022-06-06 11:07:00|188.54|186.44|188.45|186.35|188.55|186.45|188.45|186.35|9
1654513630000|2022-06-06 11:07:10|188.46|186.36|188.4|186.3|188.46|186.36|188.37|186.27|20
1654513640000|2022-06-06 11:07:20|188.41|186.31|188.4|186.3|188.41|186.31|188.39|186.29|12
1654513650000|2022-06-06 11:07:30|188.39|186.29|188.28|186.18|188.39|186.29|188.27|186.17|10
1654513660000|2022-06-06 11:07:40|188.27|186.17|188.27|186.17|188.3|186.2|188.27|186.17|13
1654513670000|2022-06-06 11:07:50|188.28|186.18|188.26|186.16|188.28|186.18|188.26|186.16|5
1654513680000|2022-06-06 11:08:00|188.27|186.17|188.16|186.06|188.28|186.18|188.15|186.05|16
1654513690000|2022-06-06 11:08:10|188.14|186.04|188.21|186.11|188.24|186.14|188.14|186.04|7
1654513700000|2022-06-06 11:08:20|188.2|186.1|188.18|186.08|188.2|186.1|188.17|186.07|6
1654513710000|2022-06-06 11:08:30|188.17|186.07|188.22|186.12|188.22|186.12|188.17|186.07|7
1654513720000|2022-06-06 11:08:40|188.21|186.11|188.23|186.13|188.23|186.13|188.21|186.11|9
1654513730000|2022-06-06 11:08:50|188.22|186.12|188.21|186.11|188.24|186.14|188.18|186.08|13
1654513740000|2022-06-06 11:09:00|188.2|186.1|188.19|186.09|188.2|186.1|188.19|186.09|4
1654513750000|2022-06-06 11:09:10|188.17|186.07|188.15|186.05|188.17|186.07|188.12|186.02|7
1654513760000|2022-06-06 11:09:20|188.16|186.06|188.11|186.01|188.16|186.06|188.11|186.01|8
1654513770000|2022-06-06 11:09:30|188.12|186.02|187.92|185.82|188.13|186.03|187.92|185.82|12
1654513790000|2022-06-06 11:09:50|187.93|185.83|187.94|185.84|187.94|185.84|187.93|185.83|2
1654513800000|2022-06-06 11:10:00|187.95|185.85|187.91|185.81|187.96|185.86|187.89|185.79|14
1654513810000|2022-06-06 11:10:10|187.9|185.8|187.9|185.8|187.91|185.81|187.89|185.79|10
1654513820000|2022-06-06 11:10:20|187.91|185.81|187.91|185.81|187.93|185.83|187.91|185.81|8
1654513830000|2022-06-06 11:10:30|187.92|185.82|187.92|185.82|187.92|185.82|187.9|185.8|10
1654513840000|2022-06-06 11:10:40|187.91|185.81|187.91|185.81|187.92|185.82|187.91|185.81|7
1654513850000|2022-06-06 11:10:50|187.92|185.82|187.88|185.78|187.94|185.84|187.88|185.78|7
1654513860000|2022-06-06 11:11:00|187.87|185.77|187.86|185.76|187.87|185.77|187.86|185.76|2
1654513870000|2022-06-06 11:11:10|187.85|185.75|187.75|185.65|187.85|185.75|187.74|185.64|6
1654513880000|2022-06-06 11:11:20|187.74|185.64|187.74|185.64|187.76|185.66|187.74|185.64|3
1654513890000|2022-06-06 11:11:30|187.72|185.62|187.71|185.61|187.72|185.62|187.71|185.61|4
1654513900000|2022-06-06 11:11:40|187.72|185.62|187.72|185.62|187.73|185.63|187.71|185.61|9
1654513910000|2022-06-06 11:11:50|187.73|185.63|187.76|185.66|187.76|185.66|187.72|185.62|5
1654513920000|2022-06-06 11:12:00|187.75|185.65|187.72|185.62|187.75|185.65|187.72|185.62|6
1654513930000|2022-06-06 11:12:10|187.71|185.61|187.69|185.59|187.71|185.61|187.69|185.59|9
1654513940000|2022-06-06 11:12:20|187.67|185.57|187.43|185.33|187.67|185.57|187.37|185.27|18
1654513950000|2022-06-06 11:12:30|187.44|185.34|187.36|185.26|187.44|185.34|187.36|185.26|14
1654513960000|2022-06-06 11:12:40|187.35|185.25|187.42|185.32|187.42|185.32|187.35|185.25|10
1654513970000|2022-06-06 11:12:50|187.41|185.31|187.42|185.32|187.42|185.32|187.38|185.28|10
1654513980000|2022-06-06 11:13:00|187.43|185.33|187.45|185.35|187.57|185.47|187.43|185.33|14
1654513990000|2022-06-06 11:13:10|187.46|185.36|187.45|185.35|187.5|185.4|187.45|185.35|11
1654514000000|2022-06-06 11:13:20|187.46|185.36|187.51|185.41|187.51|185.41|187.45|185.35|12
1654514010000|2022-06-06 11:13:30|187.52|185.42|187.49|185.39|187.52|185.42|187.48|185.38|7
1654514020000|2022-06-06 11:13:40|187.5|185.4|187.5|185.4|187.58|185.48|187.48|185.38|18
1654514030000|2022-06-06 11:13:50|187.51|185.41|187.53|185.43|187.53|185.43|187.5|185.4|6
1654514040000|2022-06-06 11:14:00|187.54|185.44|187.61|185.51|187.62|185.52|187.54|185.44|5
1654514050000|2022-06-06 11:14:10|187.62|185.52|187.62|185.52|187.62|185.52|187.62|185.52|1
1654514060000|2022-06-06 11:14:20|187.63|185.53|187.74|185.64|187.74|185.64|187.63|185.53|4
1654514070000|2022-06-06 11:14:30|187.73|185.63|187.7|185.6|187.73|185.63|187.69|185.59|8
1654514080000|2022-06-06 11:14:40|187.71|185.61|187.7|185.6|187.71|185.61|187.7|185.6|2
1654514090000|2022-06-06 11:14:50|187.68|185.58|187.65|185.55|187.69|185.59|187.64|185.54|8
1654514100000|2022-06-06 11:15:00|187.64|185.54|187.66|185.56|187.67|185.57|187.64|185.54|6
1654514110000|2022-06-06 11:15:10|187.67|185.57|187.71|185.61|187.72|185.62|187.65|185.55|9
1654514120000|2022-06-06 11:15:20|187.7|185.6|187.72|185.62|187.72|185.62|187.7|185.6|7
1654514130000|2022-06-06 11:15:30|187.71|185.61|187.72|185.62|187.72|185.62|187.71|185.61|4
1654514140000|2022-06-06 11:15:40|187.73|185.63|187.72|185.62|187.74|185.64|187.72|185.62|6
1654514150000|2022-06-06 11:15:50|187.7|185.6|187.66|185.56|187.7|185.6|187.66|185.56|4
1654514160000|2022-06-06 11:16:00|187.65|185.55|187.74|185.64|187.74|185.64|187.65|185.55|9
1654514170000|2022-06-06 11:16:10|187.73|185.63|187.71|185.61|187.73|185.63|187.71|185.61|9
1654514180000|2022-06-06 11:16:20|187.72|185.62|187.76|185.66|187.76|185.66|187.71|185.61|11
1654514190000|2022-06-06 11:16:30|187.75|185.65|187.76|185.66|187.76|185.66|187.75|185.65|2
1654514200000|2022-06-06 11:16:40|187.75|185.65|187.76|185.66|187.76|185.66|187.75|185.65|6
1654514210000|2022-06-06 11:16:50|187.74|185.64|187.73|185.63|187.74|185.64|187.73|185.63|2
1654514220000|2022-06-06 11:17:00|187.74|185.64|187.8|185.7|187.8|185.7|187.74|185.64|5
1654514230000|2022-06-06 11:17:10|187.79|185.69|187.8|185.7|187.8|185.7|187.78|185.68|5
1654514240000|2022-06-06 11:17:20|187.79|185.69|187.79|185.69|187.8|185.7|187.79|185.69|3
1654514250000|2022-06-06 11:17:30|187.8|185.7|187.79|185.69|187.8|185.7|187.79|185.69|2
1654514260000|2022-06-06 11:17:40|187.78|185.68|187.84|185.74|187.85|185.75|187.78|185.68|9
1654514270000|2022-06-06 11:17:50|187.83|185.73|187.73|185.63|187.83|185.73|187.73|185.63|8
1654514290000|2022-06-06 11:18:10|187.8|185.7|187.78|185.68|187.8|185.7|187.78|185.68|5
1654514300000|2022-06-06 11:18:20|187.76|185.66|187.79|185.69|187.8|185.7|187.76|185.66|7
1654514310000|2022-06-06 11:18:30|187.78|185.68|187.87|185.77|187.88|185.78|187.78|185.68|10
1654514320000|2022-06-06 11:18:40|187.86|185.76|187.81|185.71|187.86|185.76|187.81|185.71|4
1654514330000|2022-06-06 11:18:50|187.82|185.72|187.84|185.74|187.84|185.74|187.82|185.72|4
1654514340000|2022-06-06 11:19:00|187.83|185.73|187.83|185.73|187.83|185.73|187.83|185.73|1
1654514350000|2022-06-06 11:19:10|187.82|185.72|187.78|185.68|187.82|185.72|187.78|185.68|7
1654514360000|2022-06-06 11:19:20|187.79|185.69|187.78|185.68|187.8|185.7|187.78|185.68|4
1654514370000|2022-06-06 11:19:30|187.79|185.69|187.79|185.69|187.79|185.69|187.78|185.68|5
1654514390000|2022-06-06 11:19:50|187.78|185.68|187.82|185.72|187.83|185.73|187.78|185.68|3
1654514400000|2022-06-06 11:20:00|187.81|185.71|187.81|185.71|187.83|185.73|187.8|185.7|7
1654514410000|2022-06-06 11:20:10|187.8|185.7|187.76|185.66|187.8|185.7|187.74|185.64|4
1654514420000|2022-06-06 11:20:20|187.75|185.65|187.75|185.65|187.75|185.65|187.75|185.65|1
1654514430000|2022-06-06 11:20:30|187.74|185.64|187.72|185.62|187.75|185.65|187.72|185.62|6
1654514440000|2022-06-06 11:20:40|187.75|185.65|187.72|185.62|187.75|185.65|187.72|185.62|3
1654514450000|2022-06-06 11:20:50|187.71|185.61|187.68|185.58|187.71|185.61|187.68|185.58|3
1654514460000|2022-06-06 11:21:00|187.67|185.57|187.66|185.56|187.68|185.58|187.66|185.56|5
1654514470000|2022-06-06 11:21:10|187.62|185.52|187.64|185.54|187.64|185.54|187.61|185.51|5
1654514480000|2022-06-06 11:21:20|187.66|185.56|187.61|185.51|187.66|185.56|187.6|185.5|6
1654514490000|2022-06-06 11:21:30|187.63|185.53|187.64|185.54|187.65|185.55|187.61|185.51|13
1654514500000|2022-06-06 11:21:40|187.63|185.53|187.59|185.49|187.63|185.53|187.58|185.48|5
1654514510000|2022-06-06 11:21:50|187.58|185.48|187.57|185.47|187.58|185.48|187.57|185.47|2
1654514520000|2022-06-06 11:22:00|187.58|185.48|187.58|185.48|187.58|185.48|187.58|185.48|1
1654514530000|2022-06-06 11:22:10|187.59|185.49|187.63|185.53|187.74|185.64|187.59|185.49|14
1654514540000|2022-06-06 11:22:20|187.62|185.52|187.68|185.58|187.68|185.58|187.61|185.51|6
1654514550000|2022-06-06 11:22:30|187.69|185.59|187.71|185.61|187.71|185.61|187.69|185.59|5
1654514560000|2022-06-06 11:22:40|187.7|185.6|187.7|185.6|187.73|185.63|187.69|185.59|14
1654514570000|2022-06-06 11:22:50|187.69|185.59|187.67|185.57|187.7|185.6|187.62|185.52|12
1654514590000|2022-06-06 11:23:10|187.68|185.58|187.68|185.58|187.69|185.59|187.68|185.58|7
1654514600000|2022-06-06 11:23:20|187.69|185.59|187.6|185.5|187.69|185.59|187.6|185.5|15
1654514610000|2022-06-06 11:23:30|187.59|185.49|187.58|185.48|187.59|185.49|187.56|185.46|6
1654514620000|2022-06-06 11:23:40|187.6|185.5|187.58|185.48|187.6|185.5|187.58|185.48|4
1654514630000|2022-06-06 11:23:50|187.56|185.46|187.38|185.28|187.56|185.46|187.38|185.28|14
1654514640000|2022-06-06 11:24:00|187.39|185.29|187.48|185.38|187.49|185.39|187.39|185.29|15
1654514650000|2022-06-06 11:24:10|187.49|185.39|187.49|185.39|187.5|185.4|187.47|185.37|9
1654514660000|2022-06-06 11:24:20|187.5|185.4|187.52|185.42|187.52|185.42|187.5|185.4|3
1654514670000|2022-06-06 11:24:30|187.59|185.49|187.59|185.49|187.6|185.5|187.59|185.49|3
1654514680000|2022-06-06 11:24:40|187.69|185.59|187.65|185.55|187.69|185.59|187.64|185.54|7
1654514690000|2022-06-06 11:24:50|187.64|185.54|187.6|185.5|187.67|185.57|187.6|185.5|9
1654514700000|2022-06-06 11:25:00|187.59|185.49|187.6|185.5|187.61|185.51|187.58|185.48|8
1654514710000|2022-06-06 11:25:10|187.61|185.51|187.65|185.55|187.65|185.55|187.6|185.5|5
1654514720000|2022-06-06 11:25:20|187.64|185.54|187.66|185.56|187.67|185.57|187.64|185.54|5
1654514730000|2022-06-06 11:25:30|187.67|185.57|187.67|185.57|187.67|185.57|187.67|185.57|1
1654514740000|2022-06-06 11:25:40|187.68|185.58|187.64|185.54|187.68|185.58|187.63|185.53|7
1654514750000|2022-06-06 11:25:50|187.66|185.56|187.64|185.54|187.66|185.56|187.64|185.54|2
1654514760000|2022-06-06 11:26:00|187.67|185.57|187.66|185.56|187.67|185.57|187.66|185.56|2
1654514770000|2022-06-06 11:26:10|187.65|185.55|187.68|185.58|187.68|185.58|187.64|185.54|9
1654514780000|2022-06-06 11:26:20|187.69|185.59|187.71|185.61|187.71|185.61|187.69|185.59|4
1654514790000|2022-06-06 11:26:30|187.73|185.63|187.74|185.64|187.75|185.65|187.73|185.63|4
1654514800000|2022-06-06 11:26:40|187.73|185.63|187.73|185.63|187.73|185.63|187.72|185.62|7
1654514810000|2022-06-06 11:26:50|187.72|185.62|187.73|185.63|187.73|185.63|187.72|185.62|10
1654514820000|2022-06-06 11:27:00|187.72|185.62|187.74|185.64|187.75|185.65|187.72|185.62|8
1654514830000|2022-06-06 11:27:10|187.75|185.65|187.77|185.67|187.78|185.68|187.75|185.65|8
1654514840000|2022-06-06 11:27:20|187.78|185.68|187.98|185.88|187.98|185.88|187.77|185.67|15
1654514850000|2022-06-06 11:27:30|187.99|185.89|187.98|185.88|187.99|185.89|187.98|185.88|2
1654514860000|2022-06-06 11:27:40|187.97|185.87|187.96|185.86|187.98|185.88|187.95|185.85|5
1654514870000|2022-06-06 11:27:50|187.97|185.87|187.97|185.87|187.97|185.87|187.97|185.87|1
1654514880000|2022-06-06 11:28:00|187.96|185.86|187.97|185.87|187.97|185.87|187.96|185.86|2
1654514890000|2022-06-06 11:28:10|187.96|185.86|187.82|185.72|187.96|185.86|187.82|185.72|10
1654514900000|2022-06-06 11:28:20|187.81|185.71|187.83|185.73|187.88|185.78|187.81|185.71|8
1654514910000|2022-06-06 11:28:30|187.84|185.74|187.88|185.78|187.88|185.78|187.84|185.74|5
1654514920000|2022-06-06 11:28:40|187.87|185.77|187.88|185.78|187.88|185.78|187.86|185.76|4
1654514950000|2022-06-06 11:29:10|187.87|185.77|187.82|185.72|187.87|185.77|187.82|185.72|2
1654514970000|2022-06-06 11:29:30|187.83|185.73|187.83|185.73|187.84|185.74|187.83|185.73|3
1654514980000|2022-06-06 11:29:40|187.84|185.74|187.85|185.75|187.87|185.77|187.83|185.73|10
1654514990000|2022-06-06 11:29:50|187.83|185.73|187.87|185.77|187.87|185.77|187.83|185.73|9
1654515000000|2022-06-06 11:30:00|187.88|185.78|187.91|185.81|187.92|185.82|187.88|185.78|7
1654515010000|2022-06-06 11:30:10|187.92|185.82|187.93|185.83|187.93|185.83|187.9|185.8|8
1654515020000|2022-06-06 11:30:20|187.94|185.84|187.95|185.85|187.95|185.85|187.94|185.84|4
1654515030000|2022-06-06 11:30:30|187.94|185.84|187.91|185.81|187.94|185.84|187.9|185.8|3
1654515040000|2022-06-06 11:30:40|187.92|185.82|187.93|185.83|187.93|185.83|187.91|185.81|4
1654515050000|2022-06-06 11:30:50|187.95|185.85|187.95|185.85|187.95|185.85|187.95|185.85|1
1654515060000|2022-06-06 11:31:00|187.94|185.84|187.93|185.83|187.94|185.84|187.93|185.83|4
1654515070000|2022-06-06 11:31:10|187.92|185.82|188.02|185.92|188.02|185.92|187.92|185.82|10
1654515080000|2022-06-06 11:31:20|188.03|185.93|188.04|185.94|188.04|185.94|188.03|185.93|6
1654515090000|2022-06-06 11:31:30|188.03|185.93|188.03|185.93|188.04|185.94|188.02|185.92|5
1654515100000|2022-06-06 11:31:40|188.02|185.92|188.03|185.93|188.03|185.93|188.02|185.92|4
1654515110000|2022-06-06 11:31:50|188.02|185.92|188.01|185.91|188.02|185.92|188|185.9|4
1654515120000|2022-06-06 11:32:00|188|185.9|187.98|185.88|188|185.9|187.98|185.88|3
1654515130000|2022-06-06 11:32:10|187.99|185.89|187.98|185.88|187.99|185.89|187.97|185.87|7
1654515140000|2022-06-06 11:32:20|188|185.9|188.01|185.91|188.01|185.91|187.98|185.88|5
1654515150000|2022-06-06 11:32:30|187.99|185.89|187.98|185.88|187.99|185.89|187.98|185.88|2
1654515170000|2022-06-06 11:32:50|187.99|185.89|187.98|185.88|187.99|185.89|187.98|185.88|2
1654515180000|2022-06-06 11:33:00|187.97|185.87|187.98|185.88|187.98|185.88|187.97|185.87|2
1654515190000|2022-06-06 11:33:10|187.99|185.89|187.99|185.89|188|185.9|187.99|185.89|3
1654515200000|2022-06-06 11:33:20|187.98|185.88|188.01|185.91|188.01|185.91|187.98|185.88|4
1654515210000|2022-06-06 11:33:30|188|185.9|187.98|185.88|188|185.9|187.98|185.88|3
1654515220000|2022-06-06 11:33:40|187.99|185.89|188|185.9|188.01|185.91|187.99|185.89|6
1654515230000|2022-06-06 11:33:50|187.99|185.89|187.97|185.87|187.99|185.89|187.95|185.85|6
1654515240000|2022-06-06 11:34:00|187.98|185.88|188.03|185.93|188.03|185.93|187.95|185.85|9
1654515250000|2022-06-06 11:34:10|188.04|185.94|188.03|185.93|188.04|185.94|188.03|185.93|2
1654515260000|2022-06-06 11:34:20|188.02|185.92|187.99|185.89|188.03|185.93|187.99|185.89|6
1654515270000|2022-06-06 11:34:30|188|185.9|188.25|186.15|188.29|186.19|188|185.9|12
1654515280000|2022-06-06 11:34:40|188.26|186.16|188.29|186.19|188.32|186.22|188.25|186.15|13
1654515290000|2022-06-06 11:34:50|188.24|186.14|188.29|186.19|188.29|186.19|188.24|186.14|7
1654515300000|2022-06-06 11:35:00|188.26|186.16|188.31|186.21|188.31|186.21|188.26|186.16|5
1654515310000|2022-06-06 11:35:10|188.3|186.2|188.3|186.2|188.32|186.22|188.3|186.2|7
1654515320000|2022-06-06 11:35:20|188.31|186.21|188.28|186.18|188.31|186.21|188.28|186.18|3
1654515350000|2022-06-06 11:35:50|188.29|186.19|188.29|186.19|188.29|186.19|188.28|186.18|3
1654515370000|2022-06-06 11:36:10|188.27|186.17|188.24|186.14|188.27|186.17|188.24|186.14|3
1654515390000|2022-06-06 11:36:30|188.25|186.15|188.25|186.15|188.25|186.15|188.24|186.14|5
1654515400000|2022-06-06 11:36:40|188.24|186.14|188.14|186.04|188.24|186.14|188.14|186.04|7
1654515430000|2022-06-06 11:37:10|188.15|186.05|188.21|186.11|188.22|186.12|188.15|186.05|5
1654515440000|2022-06-06 11:37:20|188.2|186.1|188.14|186.04|188.2|186.1|188.14|186.04|3
1654515450000|2022-06-06 11:37:30|188.13|186.03|188.02|185.92|188.13|186.03|188.02|185.92|5
1654515460000|2022-06-06 11:37:40|188.01|185.91|188.06|185.96|188.07|185.97|188.01|185.91|9
1654515470000|2022-06-06 11:37:50|188.05|185.95|188.03|185.93|188.06|185.96|188.03|185.93|5
1654515480000|2022-06-06 11:38:00|188.02|185.92|187.99|185.89|188.04|185.94|187.99|185.89|7
1654515490000|2022-06-06 11:38:10|188|185.9|187.99|185.89|188|185.9|187.98|185.88|4
1654515500000|2022-06-06 11:38:20|188|185.9|188.05|185.95|188.05|185.95|188|185.9|6
1654515510000|2022-06-06 11:38:30|188.08|185.98|188.09|185.99|188.13|186.03|188.08|185.98|12
1654515520000|2022-06-06 11:38:40|188.1|186|188.18|186.08|188.18|186.08|188.1|186|5
1654515530000|2022-06-06 11:38:50|188.19|186.09|188.19|186.09|188.19|186.09|188.19|186.09|1
1654515540000|2022-06-06 11:39:00|188.18|186.08|188.15|186.05|188.18|186.08|188.14|186.04|6
1654515550000|2022-06-06 11:39:10|188.16|186.06|188.18|186.08|188.2|186.1|188.16|186.06|8
1654515570000|2022-06-06 11:39:30|188.19|186.09|188.18|186.08|188.2|186.1|188.18|186.08|5
1654515580000|2022-06-06 11:39:40|188.19|186.09|188.19|186.09|188.19|186.09|188.19|186.09|1
1654515590000|2022-06-06 11:39:50|188.18|186.08|188.18|186.08|188.19|186.09|188.18|186.08|3
1654515610000|2022-06-06 11:40:10|188.19|186.09|188.21|186.11|188.22|186.12|188.19|186.09|9
1654515620000|2022-06-06 11:40:20|188.2|186.1|188.2|186.1|188.21|186.11|188.19|186.09|9
1654515630000|2022-06-06 11:40:30|188.19|186.09|188.18|186.08|188.19|186.09|188.18|186.08|2
1654515640000|2022-06-06 11:40:40|188.16|186.06|188.09|185.99|188.16|186.06|188.09|185.99|4
1654515650000|2022-06-06 11:40:50|188.11|186.01|188.11|186.01|188.11|186.01|188.07|185.97|8
1654515660000|2022-06-06 11:41:00|188.1|186|188.09|185.99|188.1|186|188.08|185.98|10
1654515670000|2022-06-06 11:41:10|188.08|185.98|188.07|185.97|188.08|185.98|188.07|185.97|2
1654515680000|2022-06-06 11:41:20|188.06|185.96|188.06|185.96|188.06|185.96|188.06|185.96|1
1654515710000|2022-06-06 11:41:50|188.07|185.97|188.07|185.97|188.07|185.97|188.06|185.96|3
1654515720000|2022-06-06 11:42:00|188.06|185.96|188.06|185.96|188.07|185.97|188.05|185.95|4
1654515730000|2022-06-06 11:42:10|188.05|185.95|188.04|185.94|188.08|185.98|187.95|185.85|12
1654515740000|2022-06-06 11:42:20|188.03|185.93|188.05|185.95|188.05|185.95|187.99|185.89|14
1654515750000|2022-06-06 11:42:30|188.04|185.94|188.11|186.01|188.12|186.02|188.03|185.93|11
1654515760000|2022-06-06 11:42:40|188.09|185.99|187.93|185.83|188.09|185.99|187.91|185.81|15
1654515770000|2022-06-06 11:42:50|187.92|185.82|187.91|185.81|187.95|185.85|187.91|185.81|14
1654515780000|2022-06-06 11:43:00|187.85|185.75|187.89|185.79|187.89|185.79|187.82|185.72|15
1654515790000|2022-06-06 11:43:10|187.9|185.8|187.86|185.76|187.9|185.8|187.86|185.76|11
1654515800000|2022-06-06 11:43:20|187.88|185.78|187.83|185.73|187.89|185.79|187.83|185.73|6
1654515810000|2022-06-06 11:43:30|187.85|185.75|187.89|185.79|187.91|185.81|187.83|185.73|9
1654515820000|2022-06-06 11:43:40|187.88|185.78|187.84|185.74|187.88|185.78|187.83|185.73|5
1654515830000|2022-06-06 11:43:50|187.82|185.72|187.82|185.72|187.86|185.76|187.82|185.72|12
1654515840000|2022-06-06 11:44:00|187.83|185.73|187.89|185.79|187.91|185.81|187.83|185.73|11
1654515850000|2022-06-06 11:44:10|187.9|185.8|187.9|185.8|187.9|185.8|187.88|185.78|4
1654515860000|2022-06-06 11:44:20|187.91|185.81|187.85|185.75|187.94|185.84|187.85|185.75|11
1654515870000|2022-06-06 11:44:30|187.86|185.76|187.86|185.76|187.87|185.77|187.86|185.76|3
1654515880000|2022-06-06 11:44:40|187.87|185.77|187.96|185.86|187.98|185.88|187.87|185.77|9
1654515890000|2022-06-06 11:44:50|187.97|185.87|187.96|185.86|187.97|185.87|187.96|185.86|2
1654515900000|2022-06-06 11:45:00|187.97|185.87|187.97|185.87|187.97|185.87|187.96|185.86|3
1654515910000|2022-06-06 11:45:10|187.96|185.86|187.96|185.86|187.96|185.86|187.96|185.86|1
1654515970000|2022-06-06 11:46:10|187.95|185.85|187.94|185.84|187.95|185.85|187.94|185.84|2
1654515990000|2022-06-06 11:46:30|187.98|185.88|187.96|185.86|187.98|185.88|187.96|185.86|3
1654516010000|2022-06-06 11:46:50|187.97|185.87|187.97|185.87|187.97|185.87|187.96|185.86|3
1654516020000|2022-06-06 11:47:00|187.96|185.86|187.96|185.86|187.97|185.87|187.96|185.86|3
1654516050000|2022-06-06 11:47:30|187.97|185.87|187.94|185.84|187.97|185.87|187.94|185.84|4
1654516060000|2022-06-06 11:47:40|187.9|185.8|187.95|185.85|187.95|185.85|187.9|185.8|4
1654516070000|2022-06-06 11:47:50|187.94|185.84|187.9|185.8|187.94|185.84|187.9|185.8|7
1654516080000|2022-06-06 11:48:00|187.93|185.83|187.95|185.85|187.96|185.86|187.93|185.83|5
1654516090000|2022-06-06 11:48:10|187.94|185.84|187.92|185.82|187.94|185.84|187.92|185.82|2
1654516110000|2022-06-06 11:48:30|187.93|185.83|188.08|185.98|188.08|185.98|187.93|185.83|12
1654516130000|2022-06-06 11:48:50|188.13|186.03|188.13|186.03|188.14|186.04|188.12|186.02|4
1654516150000|2022-06-06 11:49:10|188.09|185.99|188.08|185.98|188.09|185.99|188.07|185.97|10
1654516160000|2022-06-06 11:49:20|188.07|185.97|188.03|185.93|188.07|185.97|188.03|185.93|4
1654516170000|2022-06-06 11:49:30|187.97|185.87|187.97|185.87|187.97|185.87|187.97|185.87|1
1654516180000|2022-06-06 11:49:40|187.96|185.86|187.88|185.78|187.97|185.87|187.85|185.75|10
1654516190000|2022-06-06 11:49:50|187.94|185.84|187.87|185.77|187.97|185.87|187.85|185.75|16
1654516200000|2022-06-06 11:50:00|187.86|185.76|187.86|185.76|187.86|185.76|187.86|185.76|1
1654516220000|2022-06-06 11:50:20|187.85|185.75|187.69|185.59|187.85|185.75|187.69|185.59|11
1654516230000|2022-06-06 11:50:30|187.71|185.61|187.68|185.58|187.72|185.62|187.66|185.56|9
1654516240000|2022-06-06 11:50:40|187.67|185.57|187.57|185.47|187.67|185.57|187.57|185.47|9
1654516250000|2022-06-06 11:50:50|187.58|185.48|187.62|185.52|187.62|185.52|187.58|185.48|7
1654516270000|2022-06-06 11:51:10|187.64|185.54|187.67|185.57|187.68|185.58|187.64|185.54|5
1654516280000|2022-06-06 11:51:20|187.68|185.58|187.69|185.59|187.69|185.59|187.68|185.58|2
1654516290000|2022-06-06 11:51:30|187.71|185.61|187.78|185.68|187.8|185.7|187.71|185.61|8
1654516310000|2022-06-06 11:51:50|187.8|185.7|187.83|185.73|187.83|185.73|187.8|185.7|3
1654516320000|2022-06-06 11:52:00|187.84|185.74|187.84|185.74|187.84|185.74|187.84|185.74|1
1654516330000|2022-06-06 11:52:10|187.83|185.73|187.82|185.72|187.83|185.73|187.82|185.72|2
1654516340000|2022-06-06 11:52:20|187.83|185.73|187.85|185.75|187.85|185.75|187.82|185.72|5
1654516350000|2022-06-06 11:52:30|187.84|185.74|187.9|185.8|187.91|185.81|187.84|185.74|11
1654516360000|2022-06-06 11:52:40|187.93|185.83|187.9|185.8|187.93|185.83|187.9|185.8|6
1654516370000|2022-06-06 11:52:50|187.91|185.81|187.9|185.8|187.91|185.81|187.89|185.79|4
1654516380000|2022-06-06 11:53:00|187.89|185.79|187.89|185.79|187.91|185.81|187.89|185.79|9
1654516390000|2022-06-06 11:53:10|187.88|185.78|187.87|185.77|187.88|185.78|187.85|185.75|5
1654516400000|2022-06-06 11:53:20|187.88|185.78|187.88|185.78|187.92|185.82|187.87|185.77|12
1654516410000|2022-06-06 11:53:30|187.87|185.77|187.84|185.74|187.87|185.77|187.82|185.72|9
1654516420000|2022-06-06 11:53:40|187.83|185.73|187.85|185.75|187.87|185.77|187.83|185.73|9
1654516430000|2022-06-06 11:53:50|187.86|185.76|187.8|185.7|187.86|185.76|187.79|185.69|10
1654516440000|2022-06-06 11:54:00|187.79|185.69|187.8|185.7|187.84|185.74|187.79|185.69|14
1654516450000|2022-06-06 11:54:10|187.82|185.72|187.84|185.74|187.84|185.74|187.82|185.72|5
1654516460000|2022-06-06 11:54:20|187.8|185.7|187.8|185.7|187.8|185.7|187.8|185.7|1
1654516470000|2022-06-06 11:54:30|187.81|185.71|187.82|185.72|187.82|185.72|187.81|185.71|2
1654516480000|2022-06-06 11:54:40|187.83|185.73|187.82|185.72|187.84|185.74|187.82|185.72|10
1654516490000|2022-06-06 11:54:50|187.81|185.71|187.84|185.74|187.84|185.74|187.8|185.7|5
1654516500000|2022-06-06 11:55:00|187.85|185.75|187.81|185.71|187.85|185.75|187.81|185.71|4
1654516510000|2022-06-06 11:55:10|187.8|185.7|187.78|185.68|187.8|185.7|187.77|185.67|4
1654516520000|2022-06-06 11:55:20|187.77|185.67|187.77|185.67|187.78|185.68|187.77|185.67|3
1654516540000|2022-06-06 11:55:40|187.78|185.68|187.77|185.67|187.78|185.68|187.77|185.67|2
1654516550000|2022-06-06 11:55:50|187.78|185.68|187.78|185.68|187.78|185.68|187.78|185.68|1
1654516560000|2022-06-06 11:56:00|187.79|185.69|187.79|185.69|187.8|185.7|187.78|185.68|4
1654516570000|2022-06-06 11:56:10|187.8|185.7|187.77|185.67|187.8|185.7|187.77|185.67|4
1654516580000|2022-06-06 11:56:20|187.78|185.68|187.79|185.69|187.79|185.69|187.78|185.68|2
1654516590000|2022-06-06 11:56:30|187.8|185.7|187.8|185.7|187.8|185.7|187.8|185.7|1
1654516600000|2022-06-06 11:56:40|187.81|185.71|187.8|185.7|187.81|185.71|187.8|185.7|2
1654516610000|2022-06-06 11:56:50|187.78|185.68|187.77|185.67|187.78|185.68|187.77|185.67|2
1654516620000|2022-06-06 11:57:00|187.78|185.68|187.77|185.67|187.8|185.7|187.77|185.67|5
1654516640000|2022-06-06 11:57:20|187.78|185.68|187.8|185.7|187.81|185.71|187.78|185.68|5
1654516660000|2022-06-06 11:57:40|187.79|185.69|187.77|185.67|187.79|185.69|187.77|185.67|3
1654516670000|2022-06-06 11:57:50|187.78|185.68|187.78|185.68|187.78|185.68|187.78|185.68|1
1654516680000|2022-06-06 11:58:00|187.79|185.69|187.79|185.69|187.79|185.69|187.79|185.69|1
1654516690000|2022-06-06 11:58:10|187.8|185.7|187.8|185.7|187.8|185.7|187.8|185.7|1
1654516710000|2022-06-06 11:58:30|187.81|185.71|187.8|185.7|187.81|185.71|187.8|185.7|2
1654516720000|2022-06-06 11:58:40|187.82|185.72|187.78|185.68|187.82|185.72|187.77|185.67|6
1654516740000|2022-06-06 11:59:00|187.8|185.7|187.8|185.7|187.8|185.7|187.8|185.7|1
1654516750000|2022-06-06 11:59:10|187.81|185.71|187.81|185.71|187.81|185.71|187.79|185.69|9
1654516770000|2022-06-06 11:59:30|187.82|185.72|187.81|185.71|187.82|185.72|187.81|185.71|4
1654516780000|2022-06-06 11:59:40|187.82|185.72|187.81|185.71|187.82|185.72|187.81|185.71|2
1654516790000|2022-06-06 11:59:50|187.82|185.72|187.82|185.72|187.82|185.72|187.81|185.71|3
1654516800000|2022-06-06 12:00:00|187.83|185.73|187.81|185.71|187.89|185.79|187.81|185.71|9
1654516810000|2022-06-06 12:00:10|187.82|185.72|187.81|185.71|187.85|185.75|187.81|185.71|6
1654516820000|2022-06-06 12:00:20|187.82|185.72|187.86|185.76|187.97|185.87|187.82|185.72|20
1654516830000|2022-06-06 12:00:30|187.85|185.75|187.84|185.74|187.85|185.75|187.83|185.73|8
1654516840000|2022-06-06 12:00:40|187.83|185.73|187.86|185.76|187.86|185.76|187.83|185.73|5
1654516850000|2022-06-06 12:00:50|187.85|185.75|187.88|185.78|187.88|185.78|187.85|185.75|7
1654516860000|2022-06-06 12:01:00|187.87|185.77|187.98|185.88|187.98|185.88|187.87|185.77|11
1654516870000|2022-06-06 12:01:10|187.99|185.89|188.03|185.93|188.04|185.94|187.97|185.87|8
1654516880000|2022-06-06 12:01:20|188.04|185.94|188.08|185.98|188.08|185.98|188.04|185.94|2
1654516890000|2022-06-06 12:01:30|188.09|185.99|188.1|186|188.1|186|188.08|185.98|5
1654516900000|2022-06-06 12:01:40|188.09|185.99|188.09|185.99|188.09|185.99|188.06|185.96|7
1654516910000|2022-06-06 12:01:50|188.12|186.02|188.12|186.02|188.13|186.03|188.12|186.02|5
1654516920000|2022-06-06 12:02:00|188.11|186.01|188.11|186.01|188.11|186.01|188.1|186|5
1654516930000|2022-06-06 12:02:10|188.12|186.02|188.1|186|188.13|186.03|188.1|186|7
1654516940000|2022-06-06 12:02:20|188.09|185.99|188.08|185.98|188.1|186|188.07|185.97|10
1654516950000|2022-06-06 12:02:30|188.09|185.99|188.09|185.99|188.1|186|188.07|185.97|10
1654516960000|2022-06-06 12:02:40|188.1|186|188.08|185.98|188.1|186|188.07|185.97|5
1654516970000|2022-06-06 12:02:50|188.07|185.97|188.1|186|188.1|186|188.06|185.96|7
1654516980000|2022-06-06 12:03:00|188.09|185.99|188.08|185.98|188.1|186|188.08|185.98|4
1654516990000|2022-06-06 12:03:10|188.09|185.99|188.1|186|188.1|186|188.09|185.99|4
1654517020000|2022-06-06 12:03:40|188.14|186.04|188.18|186.08|188.19|186.09|188.14|186.04|5
1654517030000|2022-06-06 12:03:50|188.21|186.11|188.22|186.12|188.22|186.12|188.2|186.1|8
1654517040000|2022-06-06 12:04:00|188.23|186.13|188.27|186.17|188.27|186.17|188.21|186.11|9
1654517050000|2022-06-06 12:04:10|188.28|186.18|188.26|186.16|188.28|186.18|188.26|186.16|5
1654517060000|2022-06-06 12:04:20|188.24|186.14|188.21|186.11|188.27|186.17|188.21|186.11|10
1654517070000|2022-06-06 12:04:30|188.22|186.12|188.25|186.15|188.25|186.15|188.22|186.12|5
1654517080000|2022-06-06 12:04:40|188.27|186.17|188.27|186.17|188.27|186.17|188.25|186.15|4
1654517120000|2022-06-06 12:05:20|188.25|186.15|188.19|186.09|188.25|186.15|188.19|186.09|3
1654517130000|2022-06-06 12:05:30|188.2|186.1|188.27|186.17|188.27|186.17|188.19|186.09|9
1654517140000|2022-06-06 12:05:40|188.26|186.16|188.27|186.17|188.29|186.19|188.26|186.16|9
1654517150000|2022-06-06 12:05:50|188.26|186.16|188.26|186.16|188.27|186.17|188.26|186.16|11
1654517160000|2022-06-06 12:06:00|188.25|186.15|188.19|186.09|188.26|186.16|188.17|186.07|10
1654517170000|2022-06-06 12:06:10|188.2|186.1|188.14|186.04|188.21|186.11|188.14|186.04|6
1654517220000|2022-06-06 12:07:00|188.13|186.03|188.14|186.04|188.14|186.04|188.13|186.03|2
1654517250000|2022-06-06 12:07:30|188.13|186.03|188.14|186.04|188.14|186.04|188.13|186.03|4
1654517260000|2022-06-06 12:07:40|188.13|186.03|188.12|186.02|188.13|186.03|188.11|186.01|4
1654517270000|2022-06-06 12:07:50|188.13|186.03|188.16|186.06|188.16|186.06|188.11|186.01|6
1654517280000|2022-06-06 12:08:00|188.17|186.07|188.1|186|188.17|186.07|188.1|186|13
1654517290000|2022-06-06 12:08:10|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1654517300000|2022-06-06 12:08:20|188.08|185.98|187.94|185.84|188.08|185.98|187.94|185.84|8
1654517310000|2022-06-06 12:08:30|187.95|185.85|187.93|185.83|187.95|185.85|187.93|185.83|9
1654517320000|2022-06-06 12:08:40|187.92|185.82|187.96|185.86|187.96|185.86|187.9|185.8|10
1654517330000|2022-06-06 12:08:50|187.95|185.85|187.96|185.86|187.97|185.87|187.95|185.85|5
1654517340000|2022-06-06 12:09:00|187.95|185.85|187.92|185.82|187.95|185.85|187.89|185.79|6
1654517350000|2022-06-06 12:09:10|187.91|185.81|187.89|185.79|187.91|185.81|187.89|185.79|3
1654517360000|2022-06-06 12:09:20|187.9|185.8|187.89|185.79|187.9|185.8|187.89|185.79|6
1654517370000|2022-06-06 12:09:30|187.9|185.8|187.89|185.79|187.9|185.8|187.89|185.79|6
1654517380000|2022-06-06 12:09:40|187.9|185.8|187.89|185.79|187.91|185.81|187.89|185.79|10
1654517390000|2022-06-06 12:09:50|187.84|185.74|187.84|185.74|187.84|185.74|187.84|185.74|1
1654517440000|2022-06-06 12:10:40|187.85|185.75|187.84|185.74|187.85|185.75|187.84|185.74|2
1654517450000|2022-06-06 12:10:50|187.86|185.76|187.85|185.75|187.91|185.81|187.85|185.75|10
1654517460000|2022-06-06 12:11:00|187.84|185.74|187.66|185.56|187.84|185.74|187.64|185.54|9
1654517470000|2022-06-06 12:11:10|187.7|185.6|187.86|185.76|187.88|185.78|187.66|185.56|10
1654517480000|2022-06-06 12:11:20|187.85|185.75|187.86|185.76|187.87|185.77|187.85|185.75|4
1654517490000|2022-06-06 12:11:30|187.85|185.75|187.81|185.71|187.87|185.77|187.79|185.69|13
1654517500000|2022-06-06 12:11:40|187.8|185.7|187.8|185.7|187.81|185.71|187.8|185.7|5
1654517510000|2022-06-06 12:11:50|187.81|185.71|187.8|185.7|187.81|185.71|187.8|185.7|8
1654517520000|2022-06-06 12:12:00|187.81|185.71|187.81|185.71|187.81|185.71|187.8|185.7|3
1654517530000|2022-06-06 12:12:10|187.8|185.7|187.82|185.72|187.86|185.76|187.8|185.7|12
1654517540000|2022-06-06 12:12:20|187.81|185.71|187.8|185.7|187.82|185.72|187.8|185.7|4
1654517550000|2022-06-06 12:12:30|187.79|185.69|187.76|185.66|187.79|185.69|187.75|185.65|7
1654517560000|2022-06-06 12:12:40|187.75|185.65|187.75|185.65|187.76|185.66|187.74|185.64|5
1654517570000|2022-06-06 12:12:50|187.76|185.66|187.79|185.69|187.8|185.7|187.76|185.66|5
1654517590000|2022-06-06 12:13:10|187.78|185.68|187.77|185.67|187.79|185.69|187.77|185.67|4
1654517600000|2022-06-06 12:13:20|187.76|185.66|187.79|185.69|187.79|185.69|187.75|185.65|10
1654517610000|2022-06-06 12:13:30|187.78|185.68|187.79|185.69|187.79|185.69|187.78|185.68|2
1654517620000|2022-06-06 12:13:40|187.8|185.7|187.82|185.72|187.82|185.72|187.8|185.7|2
1654517630000|2022-06-06 12:13:50|187.81|185.71|187.79|185.69|187.81|185.71|187.79|185.69|3
1654517640000|2022-06-06 12:14:00|187.78|185.68|187.78|185.68|187.8|185.7|187.78|185.68|7
1654517650000|2022-06-06 12:14:10|187.77|185.67|187.76|185.66|187.78|185.68|187.75|185.65|8
1654517660000|2022-06-06 12:14:20|187.78|185.68|187.77|185.67|187.79|185.69|187.76|185.66|7
1654517670000|2022-06-06 12:14:30|187.78|185.68|187.75|185.65|187.78|185.68|187.75|185.65|6
1654517680000|2022-06-06 12:14:40|187.74|185.64|187.74|185.64|187.74|185.64|187.74|185.64|1
1654517690000|2022-06-06 12:14:50|187.73|185.63|187.73|185.63|187.73|185.63|187.73|185.63|1
1654517700000|2022-06-06 12:15:00|187.74|185.64|187.75|185.65|187.77|185.67|187.74|185.64|4
1654517710000|2022-06-06 12:15:10|187.76|185.66|187.76|185.66|187.77|185.67|187.75|185.65|4
1654517720000|2022-06-06 12:15:20|187.77|185.67|187.7|185.6|187.77|185.67|187.7|185.6|6
1654517730000|2022-06-06 12:15:30|187.69|185.59|187.71|185.61|187.71|185.61|187.69|185.59|4
1654517740000|2022-06-06 12:15:40|187.72|185.62|187.68|185.58|187.72|185.62|187.68|185.58|7
1654517750000|2022-06-06 12:15:50|187.69|185.59|187.58|185.48|187.69|185.59|187.58|185.48|10
1654517760000|2022-06-06 12:16:00|187.59|185.49|187.6|185.5|187.6|185.5|187.59|185.49|4
1654517770000|2022-06-06 12:16:10|187.61|185.51|187.67|185.57|187.67|185.57|187.6|185.5|6
1654517780000|2022-06-06 12:16:20|187.68|185.58|187.74|185.64|187.75|185.65|187.68|185.58|5
1654517800000|2022-06-06 12:16:40|187.75|185.65|187.76|185.66|187.76|185.66|187.75|185.65|4
1654517810000|2022-06-06 12:16:50|187.75|185.65|187.7|185.6|187.75|185.65|187.7|185.6|7
1654517820000|2022-06-06 12:17:00|187.71|185.61|187.72|185.62|187.73|185.63|187.7|185.6|11
1654517830000|2022-06-06 12:17:10|187.7|185.6|187.72|185.62|187.73|185.63|187.7|185.6|6
1654517840000|2022-06-06 12:17:20|187.71|185.61|187.69|185.59|187.71|185.61|187.69|185.59|3
1654517850000|2022-06-06 12:17:30|187.7|185.6|187.71|185.61|187.71|185.61|187.69|185.59|4
1654517860000|2022-06-06 12:17:40|187.7|185.6|187.7|185.6|187.7|185.6|187.7|185.6|1
1654517870000|2022-06-06 12:17:50|187.69|185.59|187.7|185.6|187.7|185.6|187.68|185.58|3
1654517880000|2022-06-06 12:18:00|187.68|185.58|187.71|185.61|187.72|185.62|187.68|185.58|8
1654517890000|2022-06-06 12:18:10|187.7|185.6|187.73|185.63|187.73|185.63|187.7|185.6|10
1654517900000|2022-06-06 12:18:20|187.74|185.64|187.71|185.61|187.74|185.64|187.71|185.61|6
1654517910000|2022-06-06 12:18:30|187.72|185.62|187.73|185.63|187.74|185.64|187.72|185.62|7
1654517920000|2022-06-06 12:18:40|187.72|185.62|187.7|185.6|187.72|185.62|187.7|185.6|5
1654517930000|2022-06-06 12:18:50|187.69|185.59|187.7|185.6|187.7|185.6|187.69|185.59|4
1654517940000|2022-06-06 12:19:00|187.69|185.59|187.69|185.59|187.7|185.6|187.69|185.59|3
1654517950000|2022-06-06 12:19:10|187.68|185.58|187.67|185.57|187.68|185.58|187.66|185.56|6
1654517960000|2022-06-06 12:19:20|187.68|185.58|187.67|185.57|187.68|185.58|187.67|185.57|12
1654517970000|2022-06-06 12:19:30|187.68|185.58|187.67|185.57|187.68|185.58|187.67|185.57|4
1654517980000|2022-06-06 12:19:40|187.69|185.59|187.69|185.59|187.72|185.62|187.68|185.58|11
1654517990000|2022-06-06 12:19:50|187.7|185.6|187.64|185.54|187.7|185.6|187.64|185.54|4
1654518000000|2022-06-06 12:20:00|187.65|185.55|187.66|185.56|187.66|185.56|187.65|185.55|4
1654518010000|2022-06-06 12:20:10|187.65|185.55|187.66|185.56|187.67|185.57|187.65|185.55|8
1654518020000|2022-06-06 12:20:20|187.65|185.55|187.65|185.55|187.66|185.56|187.65|185.55|7
1654518040000|2022-06-06 12:20:40|187.66|185.56|187.66|185.56|187.66|185.56|187.66|185.56|1
1654518060000|2022-06-06 12:21:00|187.65|185.55|187.65|185.55|187.66|185.56|187.65|185.55|3
1654518070000|2022-06-06 12:21:10|187.63|185.53|187.6|185.5|187.63|185.53|187.6|185.5|8
1654518080000|2022-06-06 12:21:20|187.61|185.51|187.41|185.31|187.61|185.51|187.38|185.28|17
1654518090000|2022-06-06 12:21:30|187.4|185.3|187.45|185.35|187.48|185.38|187.4|185.3|14
1654518100000|2022-06-06 12:21:40|187.46|185.36|187.44|185.34|187.46|185.36|187.44|185.34|6
1654518110000|2022-06-06 12:21:50|187.45|185.35|187.46|185.36|187.46|185.36|187.45|185.35|4
1654518120000|2022-06-06 12:22:00|187.45|185.35|187.45|185.35|187.47|185.37|187.45|185.35|7
1654518150000|2022-06-06 12:22:30|187.44|185.34|187.39|185.29|187.44|185.34|187.39|185.29|3
1654518160000|2022-06-06 12:22:40|187.4|185.3|187.37|185.27|187.4|185.3|187.37|185.27|5
1654518180000|2022-06-06 12:23:00|187.38|185.28|187.36|185.26|187.38|185.28|187.36|185.26|5
1654518190000|2022-06-06 12:23:10|187.37|185.27|187.36|185.26|187.37|185.27|187.35|185.25|4
1654518200000|2022-06-06 12:23:20|187.37|185.27|187.32|185.22|187.38|185.28|187.32|185.22|7
1654518210000|2022-06-06 12:23:30|187.31|185.21|187.26|185.16|187.31|185.21|187.25|185.15|4
1654518220000|2022-06-06 12:23:40|187.27|185.17|187.26|185.16|187.27|185.17|187.26|185.16|4
1654518230000|2022-06-06 12:23:50|187.27|185.17|187.26|185.16|187.27|185.17|187.26|185.16|2
1654518240000|2022-06-06 12:24:00|187.27|185.17|187.28|185.18|187.28|185.18|187.23|185.13|6
1654518250000|2022-06-06 12:24:10|187.29|185.19|187.27|185.17|187.29|185.19|187.25|185.15|8
1654518260000|2022-06-06 12:24:20|187.28|185.18|187.27|185.17|187.28|185.18|187.27|185.17|2
1654518270000|2022-06-06 12:24:30|187.28|185.18|187.27|185.17|187.28|185.18|187.27|185.17|2
1654518280000|2022-06-06 12:24:40|187.26|185.16|187.21|185.11|187.26|185.16|187.19|185.09|9
1654518290000|2022-06-06 12:24:50|187.19|185.09|187.19|185.09|187.2|185.1|187.19|185.09|5
1654518300000|2022-06-06 12:25:00|187.21|185.11|187.21|185.11|187.22|185.12|187.21|185.11|3
1654518310000|2022-06-06 12:25:10|187.22|185.12|187.32|185.22|187.32|185.22|187.22|185.12|10
1654518320000|2022-06-06 12:25:20|187.31|185.21|187.33|185.23|187.34|185.24|187.31|185.21|7
1654518330000|2022-06-06 12:25:30|187.34|185.24|187.33|185.23|187.34|185.24|187.33|185.23|2
1654518340000|2022-06-06 12:25:40|187.34|185.24|187.36|185.26|187.37|185.27|187.34|185.24|4
1654518350000|2022-06-06 12:25:50|187.37|185.27|187.42|185.32|187.42|185.32|187.37|185.27|6
1654518360000|2022-06-06 12:26:00|187.41|185.31|187.42|185.32|187.42|185.32|187.41|185.31|4
1654518370000|2022-06-06 12:26:10|187.44|185.34|187.41|185.31|187.44|185.34|187.4|185.3|5
1654518380000|2022-06-06 12:26:20|187.43|185.33|187.4|185.3|187.43|185.33|187.4|185.3|4
1654518390000|2022-06-06 12:26:30|187.41|185.31|187.41|185.31|187.41|185.31|187.4|185.3|5
1654518400000|2022-06-06 12:26:40|187.42|185.32|187.42|185.32|187.42|185.32|187.42|185.32|1
1654518420000|2022-06-06 12:27:00|187.43|185.33|187.43|185.33|187.44|185.34|187.42|185.32|5
1654518440000|2022-06-06 12:27:20|187.42|185.32|187.43|185.33|187.43|185.33|187.42|185.32|2
1654518460000|2022-06-06 12:27:40|187.42|185.32|187.42|185.32|187.42|185.32|187.42|185.32|1
1654518470000|2022-06-06 12:27:50|187.43|185.33|187.42|185.32|187.43|185.33|187.42|185.32|2
1654518480000|2022-06-06 12:28:00|187.43|185.33|187.43|185.33|187.47|185.37|187.41|185.31|10
1654518490000|2022-06-06 12:28:10|187.44|185.34|187.44|185.34|187.45|185.35|187.44|185.34|3
1654518500000|2022-06-06 12:28:20|187.45|185.35|187.49|185.39|187.54|185.44|187.45|185.35|9
1654518510000|2022-06-06 12:28:30|187.47|185.37|187.47|185.37|187.49|185.39|187.47|185.37|3
1654518520000|2022-06-06 12:28:40|187.48|185.38|187.47|185.37|187.49|185.39|187.47|185.37|4
1654518530000|2022-06-06 12:28:50|187.46|185.36|187.5|185.4|187.5|185.4|187.41|185.31|13
1654518540000|2022-06-06 12:29:00|187.52|185.42|187.51|185.41|187.52|185.42|187.51|185.41|2
1654518550000|2022-06-06 12:29:10|187.49|185.39|187.51|185.41|187.51|185.41|187.49|185.39|5
1654518560000|2022-06-06 12:29:20|187.52|185.42|187.49|185.39|187.54|185.44|187.49|185.39|6
1654518570000|2022-06-06 12:29:30|187.48|185.38|187.48|185.38|187.49|185.39|187.47|185.37|9
1654518580000|2022-06-06 12:29:40|187.49|185.39|187.62|185.52|187.62|185.52|187.48|185.38|7
1654518590000|2022-06-06 12:29:50|187.61|185.51|187.97|185.87|187.98|185.88|187.59|185.49|11
1654518600000|2022-06-06 12:30:00|187.98|185.88|187.81|185.71|187.98|185.88|187.8|185.7|14
1654518610000|2022-06-06 12:30:10|187.8|185.7|187.89|185.79|187.89|185.79|187.8|185.7|8
1654518620000|2022-06-06 12:30:20|187.88|185.78|187.87|185.77|187.88|185.78|187.85|185.75|7
1654518630000|2022-06-06 12:30:30|187.88|185.78|187.72|185.62|187.88|185.78|187.7|185.6|5
1654518640000|2022-06-06 12:30:40|187.74|185.64|187.74|185.64|187.75|185.65|187.73|185.63|4
1654518650000|2022-06-06 12:30:50|187.72|185.62|187.66|185.56|187.73|185.63|187.66|185.56|8
1654518660000|2022-06-06 12:31:00|187.67|185.57|187.67|185.57|187.67|185.57|187.66|185.56|7
1654518670000|2022-06-06 12:31:10|187.68|185.58|187.67|185.57|187.68|185.58|187.67|185.57|2
1654518680000|2022-06-06 12:31:20|187.68|185.58|187.68|185.58|187.68|185.58|187.68|185.58|1
1654518690000|2022-06-06 12:31:30|187.67|185.57|187.65|185.55|187.67|185.57|187.64|185.54|8
1654518700000|2022-06-06 12:31:40|187.66|185.56|187.65|185.55|187.66|185.56|187.65|185.55|16
1654518710000|2022-06-06 12:31:50|187.66|185.56|187.67|185.57|187.7|185.6|187.65|185.55|8
1654518720000|2022-06-06 12:32:00|187.66|185.56|187.66|185.56|187.66|185.56|187.66|185.56|1
1654518730000|2022-06-06 12:32:10|187.67|185.57|187.67|185.57|187.67|185.57|187.67|185.57|1
1654518740000|2022-06-06 12:32:20|187.68|185.58|187.68|185.58|187.73|185.63|187.68|185.58|5
1654518750000|2022-06-06 12:32:30|187.67|185.57|187.71|185.61|187.71|185.61|187.67|185.57|3
1654518760000|2022-06-06 12:32:40|187.7|185.6|187.73|185.63|187.73|185.63|187.68|185.58|5
1654518770000|2022-06-06 12:32:50|187.74|185.64|187.83|185.73|187.85|185.75|187.74|185.64|10
1654518780000|2022-06-06 12:33:00|187.81|185.71|187.79|185.69|187.82|185.72|187.79|185.69|9
1654518790000|2022-06-06 12:33:10|187.8|185.7|187.84|185.74|187.84|185.74|187.8|185.7|5
1654518800000|2022-06-06 12:33:20|187.83|185.73|187.8|185.7|187.83|185.73|187.8|185.7|2
1654518810000|2022-06-06 12:33:30|187.79|185.69|187.78|185.68|187.8|185.7|187.78|185.68|6
1654518820000|2022-06-06 12:33:40|187.77|185.67|187.76|185.66|187.77|185.67|187.76|185.66|6
1654518830000|2022-06-06 12:33:50|187.77|185.67|187.65|185.55|187.77|185.67|187.65|185.55|9
1654518840000|2022-06-06 12:34:00|187.66|185.56|187.69|185.59|187.69|185.59|187.66|185.56|4
1654518850000|2022-06-06 12:34:10|187.7|185.6|187.79|185.69|187.8|185.7|187.7|185.6|6
1654518860000|2022-06-06 12:34:20|187.81|185.71|187.8|185.7|187.81|185.71|187.8|185.7|2
1654518870000|2022-06-06 12:34:30|187.79|185.69|187.81|185.71|187.83|185.73|187.79|185.69|6
1654518880000|2022-06-06 12:34:40|187.8|185.7|187.77|185.67|187.8|185.7|187.76|185.66|4
1654518890000|2022-06-06 12:34:50|187.76|185.66|187.75|185.65|187.76|185.66|187.75|185.65|2
1654518900000|2022-06-06 12:35:00|187.76|185.66|187.77|185.67|187.77|185.67|187.76|185.66|2
1654518920000|2022-06-06 12:35:20|187.76|185.66|187.65|185.55|187.76|185.66|187.65|185.55|5
1654518930000|2022-06-06 12:35:30|187.66|185.56|187.68|185.58|187.69|185.59|187.66|185.56|5
1654518940000|2022-06-06 12:35:40|187.7|185.6|187.7|185.6|187.72|185.62|187.69|185.59|6
1654518950000|2022-06-06 12:35:50|187.69|185.59|187.69|185.59|187.72|185.62|187.69|185.59|5
1654518960000|2022-06-06 12:36:00|187.7|185.6|187.68|185.58|187.7|185.6|187.68|185.58|7
1654518980000|2022-06-06 12:36:20|187.72|185.62|187.7|185.6|187.74|185.64|187.7|185.6|8
1654518990000|2022-06-06 12:36:30|187.71|185.61|187.78|185.68|187.78|185.68|187.71|185.61|3
1654519000000|2022-06-06 12:36:40|187.77|185.67|187.95|185.85|187.98|185.88|187.76|185.66|9
1654519010000|2022-06-06 12:36:50|187.96|185.86|187.92|185.82|187.96|185.86|187.92|185.82|8
1654519020000|2022-06-06 12:37:00|187.91|185.81|187.91|185.81|187.93|185.83|187.91|185.81|6
1654519030000|2022-06-06 12:37:10|187.92|185.82|187.87|185.77|187.93|185.83|187.87|185.77|8
1654519040000|2022-06-06 12:37:20|187.88|185.78|187.91|185.81|187.91|185.81|187.87|185.77|5
1654519060000|2022-06-06 12:37:40|187.92|185.82|187.89|185.79|187.92|185.82|187.89|185.79|4
1654519070000|2022-06-06 12:37:50|187.88|185.78|187.92|185.82|187.92|185.82|187.88|185.78|5
1654519080000|2022-06-06 12:38:00|187.91|185.81|187.91|185.81|187.91|185.81|187.91|185.81|1
1654519090000|2022-06-06 12:38:10|187.9|185.8|187.9|185.8|187.9|185.8|187.9|185.8|1
1654519100000|2022-06-06 12:38:20|187.89|185.79|187.9|185.8|187.9|185.8|187.89|185.79|4
1654519110000|2022-06-06 12:38:30|187.92|185.82|188.05|185.95|188.08|185.98|187.92|185.82|13
1654519120000|2022-06-06 12:38:40|188.04|185.94|188.04|185.94|188.04|185.94|188.03|185.93|3
1654519130000|2022-06-06 12:38:50|188.05|185.95|188.04|185.94|188.05|185.95|188.04|185.94|6
1654519140000|2022-06-06 12:39:00|188.05|185.95|188.05|185.95|188.05|185.95|188.02|185.92|11
1654519150000|2022-06-06 12:39:10|188.03|185.93|188.03|185.93|188.05|185.95|188.02|185.92|7
1654519160000|2022-06-06 12:39:20|188.04|185.94|188.05|185.95|188.05|185.95|188.04|185.94|2
1654519170000|2022-06-06 12:39:30|188.04|185.94|188.04|185.94|188.04|185.94|188.04|185.94|1
1654519180000|2022-06-06 12:39:40|188.05|185.95|188.04|185.94|188.05|185.95|188.04|185.94|2
1654519190000|2022-06-06 12:39:50|188.05|185.95|188.05|185.95|188.05|185.95|188.05|185.95|1
1654519200000|2022-06-06 12:40:00|188.04|185.94|188.04|185.94|188.04|185.94|188.04|185.94|1
1654519210000|2022-06-06 12:40:10|188.05|185.95|188.04|185.94|188.06|185.96|188.04|185.94|6
1654519220000|2022-06-06 12:40:20|188.05|185.95|188.05|185.95|188.05|185.95|188.05|185.95|1
1654519230000|2022-06-06 12:40:30|188.04|185.94|188.05|185.95|188.05|185.95|188.03|185.93|4
1654519240000|2022-06-06 12:40:40|188.06|185.96|188.1|186|188.1|186|188.06|185.96|7
1654519250000|2022-06-06 12:40:50|188.09|185.99|188.09|185.99|188.09|185.99|188.09|185.99|1
1654519260000|2022-06-06 12:41:00|188.1|186|188.07|185.97|188.1|186|188.04|185.94|8
1654519270000|2022-06-06 12:41:10|188.06|185.96|188.15|186.05|188.16|186.06|188.06|185.96|7
1654519280000|2022-06-06 12:41:20|188.16|186.06|188.15|186.05|188.17|186.07|188.15|186.05|3
1654519290000|2022-06-06 12:41:30|188.16|186.06|188.18|186.08|188.18|186.08|188.15|186.05|4
1654519300000|2022-06-06 12:41:40|188.19|186.09|188.19|186.09|188.19|186.09|188.19|186.09|1
1654519310000|2022-06-06 12:41:50|188.18|186.08|188.19|186.09|188.19|186.09|188.18|186.08|4
1654519320000|2022-06-06 12:42:00|188.18|186.08|188.18|186.08|188.18|186.08|188.18|186.08|1
1654519330000|2022-06-06 12:42:10|188.17|186.07|188.17|186.07|188.17|186.07|188.17|186.07|1
1654519350000|2022-06-06 12:42:30|188.18|186.08|188.17|186.07|188.18|186.08|188.17|186.07|2
1654519360000|2022-06-06 12:42:40|188.18|186.08|188.18|186.08|188.18|186.08|188.17|186.07|3
1654519370000|2022-06-06 12:42:50|188.17|186.07|188.16|186.06|188.17|186.07|188.16|186.06|2
1654519380000|2022-06-06 12:43:00|188.14|186.04|187.98|185.88|188.14|186.04|187.98|185.88|11
1654519390000|2022-06-06 12:43:10|187.99|185.89|188|185.9|188.01|185.91|187.98|185.88|10
1654519400000|2022-06-06 12:43:20|187.99|185.89|188.01|185.91|188.02|185.92|187.99|185.89|7
1654519410000|2022-06-06 12:43:30|188.02|185.92|188.01|185.91|188.03|185.93|188|185.9|5
1654519420000|2022-06-06 12:43:40|188.02|185.92|188.05|185.95|188.05|185.95|188.02|185.92|5
1654519430000|2022-06-06 12:43:50|188.06|185.96|188.05|185.95|188.06|185.96|188.04|185.94|4
1654519440000|2022-06-06 12:44:00|188.06|185.96|188.16|186.06|188.17|186.07|188.06|185.96|7
1654519450000|2022-06-06 12:44:10|188.17|186.07|188.2|186.1|188.24|186.14|188.17|186.07|7
1654519460000|2022-06-06 12:44:20|188.21|186.11|188.22|186.12|188.22|186.12|188.21|186.11|2
1654519470000|2022-06-06 12:44:30|188.24|186.14|188.24|186.14|188.24|186.14|188.24|186.14|1
1654519480000|2022-06-06 12:44:40|188.23|186.13|188.25|186.15|188.25|186.15|188.23|186.13|3
1654519490000|2022-06-06 12:44:50|188.24|186.14|188.24|186.14|188.24|186.14|188.24|186.14|1
1654519500000|2022-06-06 12:45:00|188.23|186.13|188.23|186.13|188.24|186.14|188.23|186.13|3
1654519510000|2022-06-06 12:45:10|188.24|186.14|188.23|186.13|188.24|186.14|188.23|186.13|10
1654519520000|2022-06-06 12:45:20|188.22|186.12|188.17|186.07|188.22|186.12|188.17|186.07|7
1654519530000|2022-06-06 12:45:30|188.16|186.06|188.07|185.97|188.16|186.06|188.07|185.97|9
1654519540000|2022-06-06 12:45:40|188.06|185.96|188.06|185.96|188.07|185.97|188.06|185.96|3
1654519550000|2022-06-06 12:45:50|188.07|185.97|188.06|185.96|188.09|185.99|188.06|185.96|12
1654519560000|2022-06-06 12:46:00|188.07|185.97|188.07|185.97|188.08|185.98|188.07|185.97|5
1654519580000|2022-06-06 12:46:20|188.03|185.93|188.08|185.98|188.09|185.99|188.03|185.93|7
1654519590000|2022-06-06 12:46:30|188.07|185.97|188.07|185.97|188.07|185.97|188.07|185.97|1
1654519600000|2022-06-06 12:46:40|188.06|185.96|188.09|185.99|188.11|186.01|188.06|185.96|8
1654519610000|2022-06-06 12:46:50|188.08|185.98|188.12|186.02|188.12|186.02|188.08|185.98|4
1654519620000|2022-06-06 12:47:00|188.11|186.01|188.17|186.07|188.22|186.12|188.11|186.01|11
1654519630000|2022-06-06 12:47:10|188.19|186.09|188.19|186.09|188.21|186.11|188.18|186.08|7
1654519640000|2022-06-06 12:47:20|188.18|186.08|188.21|186.11|188.21|186.11|188.18|186.08|4
1654519650000|2022-06-06 12:47:30|188.2|186.1|188.16|186.06|188.2|186.1|188.16|186.06|3
1654519660000|2022-06-06 12:47:40|188.17|186.07|188.17|186.07|188.18|186.08|188.16|186.06|7
1654519670000|2022-06-06 12:47:50|188.18|186.08|188.17|186.07|188.19|186.09|188.17|186.07|6
1654519680000|2022-06-06 12:48:00|188.18|186.08|188.17|186.07|188.19|186.09|188.17|186.07|6
1654519690000|2022-06-06 12:48:10|188.18|186.08|187.95|185.85|188.2|186.1|187.9|185.8|13
1654519700000|2022-06-06 12:48:20|187.96|185.86|187.98|185.88|187.98|185.88|187.96|185.86|3
1654519710000|2022-06-06 12:48:30|187.97|185.87|187.94|185.84|187.98|185.88|187.94|185.84|10
1654519720000|2022-06-06 12:48:40|187.95|185.85|187.93|185.83|187.95|185.85|187.93|185.83|5
1654519730000|2022-06-06 12:48:50|187.9|185.8|187.89|185.79|187.9|185.8|187.89|185.79|2
1654519740000|2022-06-06 12:49:00|187.86|185.76|187.79|185.69|187.87|185.77|187.79|185.69|5
1654519750000|2022-06-06 12:49:10|187.78|185.68|187.77|185.67|187.78|185.68|187.77|185.67|2
1654519760000|2022-06-06 12:49:20|187.75|185.65|187.75|185.65|187.75|185.65|187.75|185.65|1
1654519770000|2022-06-06 12:49:30|187.76|185.66|187.78|185.68|187.78|185.68|187.76|185.66|3
1654519780000|2022-06-06 12:49:40|187.77|185.67|187.76|185.66|187.77|185.67|187.76|185.66|2
1654519790000|2022-06-06 12:49:50|187.75|185.65|187.76|185.66|187.76|185.66|187.73|185.63|7
1654519800000|2022-06-06 12:50:00|187.75|185.65|187.75|185.65|187.76|185.66|187.74|185.64|7
1654519810000|2022-06-06 12:50:10|187.74|185.64|187.7|185.6|187.74|185.64|187.69|185.59|9
1654519820000|2022-06-06 12:50:20|187.69|185.59|187.62|185.52|187.69|185.59|187.6|185.5|9
1654519830000|2022-06-06 12:50:30|187.61|185.51|187.62|185.52|187.62|185.52|187.61|185.51|2
1654519840000|2022-06-06 12:50:40|187.63|185.53|187.62|185.52|187.63|185.53|187.62|185.52|2
1654519850000|2022-06-06 12:50:50|187.58|185.48|187.56|185.46|187.58|185.48|187.55|185.45|6
1654519860000|2022-06-06 12:51:00|187.55|185.45|187.64|185.54|187.65|185.55|187.54|185.44|10
1654519870000|2022-06-06 12:51:10|187.65|185.55|187.63|185.53|187.65|185.55|187.61|185.51|14
1654519880000|2022-06-06 12:51:20|187.64|185.54|187.58|185.48|187.64|185.54|187.57|185.47|9
1654519890000|2022-06-06 12:51:30|187.59|185.49|187.56|185.46|187.6|185.5|187.56|185.46|11
1654519930000|2022-06-06 12:52:10|187.57|185.47|187.55|185.45|187.58|185.48|187.55|185.45|4
1654519940000|2022-06-06 12:52:20|187.56|185.46|187.56|185.46|187.58|185.48|187.56|185.46|5
1654519950000|2022-06-06 12:52:30|187.55|185.45|187.58|185.48|187.58|185.48|187.53|185.43|8
1654519960000|2022-06-06 12:52:40|187.56|185.46|187.56|185.46|187.56|185.46|187.55|185.45|3
1654519970000|2022-06-06 12:52:50|187.55|185.45|187.51|185.41|187.55|185.45|187.51|185.41|6
1654519980000|2022-06-06 12:53:00|187.5|185.4|187.49|185.39|187.5|185.4|187.49|185.39|2
1654519990000|2022-06-06 12:53:10|187.5|185.4|187.49|185.39|187.52|185.42|187.49|185.39|5
1654520000000|2022-06-06 12:53:20|187.51|185.41|187.54|185.44|187.54|185.44|187.51|185.41|2
1654520010000|2022-06-06 12:53:30|187.53|185.43|187.51|185.41|187.53|185.43|187.51|185.41|5
1654520020000|2022-06-06 12:53:40|187.5|185.4|187.5|185.4|187.51|185.41|187.49|185.39|10
1654520030000|2022-06-06 12:53:50|187.51|185.41|187.51|185.41|187.52|185.42|187.5|185.4|5
1654520040000|2022-06-06 12:54:00|187.49|185.39|187.49|185.39|187.49|185.39|187.49|185.39|1
1654520050000|2022-06-06 12:54:10|187.5|185.4|187.66|185.56|187.66|185.56|187.5|185.4|9
1654520060000|2022-06-06 12:54:20|187.65|185.55|187.69|185.59|187.69|185.59|187.64|185.54|11
1654520070000|2022-06-06 12:54:30|187.67|185.57|187.69|185.59|187.7|185.6|187.67|185.57|9
1654520080000|2022-06-06 12:54:40|187.68|185.58|187.69|185.59|187.7|185.6|187.68|185.58|4
1654520090000|2022-06-06 12:54:50|187.68|185.58|187.7|185.6|187.7|185.6|187.68|185.58|3
1654520100000|2022-06-06 12:55:00|187.69|185.59|187.68|185.58|187.7|185.6|187.67|185.57|4
1654520110000|2022-06-06 12:55:10|187.67|185.57|187.81|185.71|187.82|185.72|187.67|185.57|10
1654520120000|2022-06-06 12:55:20|187.8|185.7|187.81|185.71|187.83|185.73|187.8|185.7|4
1654520130000|2022-06-06 12:55:30|187.8|185.7|187.83|185.73|187.83|185.73|187.8|185.7|4
1654520140000|2022-06-06 12:55:40|187.85|185.75|187.86|185.76|187.88|185.78|187.85|185.75|5
1654520150000|2022-06-06 12:55:50|187.85|185.75|187.85|185.75|187.86|185.76|187.85|185.75|7
1654520160000|2022-06-06 12:56:00|187.86|185.76|187.75|185.65|187.86|185.76|187.75|185.65|4
1654520170000|2022-06-06 12:56:10|187.76|185.66|187.77|185.67|187.79|185.69|187.76|185.66|5
1654520180000|2022-06-06 12:56:20|187.76|185.66|187.74|185.64|187.76|185.66|187.74|185.64|7
1654520190000|2022-06-06 12:56:30|187.75|185.65|187.74|185.64|187.75|185.65|187.74|185.64|4
1654520200000|2022-06-06 12:56:40|187.75|185.65|187.74|185.64|187.77|185.67|187.73|185.63|8
1654520210000|2022-06-06 12:56:50|187.75|185.65|187.73|185.63|187.75|185.65|187.73|185.63|6
1654520220000|2022-06-06 12:57:00|187.75|185.65|187.76|185.66|187.76|185.66|187.74|185.64|4
1654520230000|2022-06-06 12:57:10|187.77|185.67|187.92|185.82|187.92|185.82|187.77|185.67|6
1654520240000|2022-06-06 12:57:20|187.94|185.84|187.91|185.81|187.94|185.84|187.86|185.76|13
1654520250000|2022-06-06 12:57:30|187.92|185.82|187.94|185.84|187.94|185.84|187.92|185.82|2
1654520260000|2022-06-06 12:57:40|187.91|185.81|187.9|185.8|187.91|185.81|187.9|185.8|2
1654520270000|2022-06-06 12:57:50|187.91|185.81|187.94|185.84|187.94|185.84|187.91|185.81|4
1654520280000|2022-06-06 12:58:00|187.93|185.83|187.9|185.8|187.94|185.84|187.89|185.79|7
1654520290000|2022-06-06 12:58:10|187.92|185.82|187.88|185.78|187.93|185.83|187.88|185.78|7
1654520300000|2022-06-06 12:58:20|187.89|185.79|187.88|185.78|187.89|185.79|187.87|185.77|4
1654520310000|2022-06-06 12:58:30|187.89|185.79|188.06|185.96|188.06|185.96|187.89|185.79|6
1654520320000|2022-06-06 12:58:40|188.07|185.97|188.08|185.98|188.09|185.99|188.04|185.94|12
1654520330000|2022-06-06 12:58:50|188.07|185.97|188.06|185.96|188.07|185.97|188.05|185.95|4
1654520340000|2022-06-06 12:59:00|188.07|185.97|188.07|185.97|188.07|185.97|188.07|185.97|1
1654520350000|2022-06-06 12:59:10|188.06|185.96|188.07|185.97|188.07|185.97|188.06|185.96|2
1654520360000|2022-06-06 12:59:20|188.06|185.96|188.06|185.96|188.06|185.96|188.05|185.95|3
1654520370000|2022-06-06 12:59:30|188.05|185.95|188.05|185.95|188.05|185.95|188.05|185.95|1
1654520380000|2022-06-06 12:59:40|188.06|185.96|188.03|185.93|188.06|185.96|188.03|185.93|3
1654520390000|2022-06-06 12:59:50|188.02|185.92|188.01|185.91|188.02|185.92|187.99|185.89|6
1654520400000|2022-06-06 13:00:00|188.02|185.92|187.97|185.87|188.04|185.94|187.96|185.86|10
1654520410000|2022-06-06 13:00:10|187.98|185.88|187.94|185.84|187.98|185.88|187.94|185.84|11
1654520420000|2022-06-06 13:00:20|187.95|185.85|187.94|185.84|187.97|185.87|187.94|185.84|6
1654520430000|2022-06-06 13:00:30|187.92|185.82|187.82|185.72|187.92|185.82|187.81|185.71|13
1654520440000|2022-06-06 13:00:40|187.83|185.73|187.93|185.83|187.94|185.84|187.83|185.73|6
1654520470000|2022-06-06 13:01:10|187.94|185.84|187.91|185.81|187.94|185.84|187.91|185.81|4
1654520480000|2022-06-06 13:01:20|187.93|185.83|187.92|185.82|187.94|185.84|187.92|185.82|5
1654520490000|2022-06-06 13:01:30|187.93|185.83|187.92|185.82|187.93|185.83|187.91|185.81|6
1654520500000|2022-06-06 13:01:40|187.91|185.81|187.88|185.78|187.92|185.82|187.88|185.78|5
1654520510000|2022-06-06 13:01:50|187.89|185.79|187.91|185.81|187.91|185.81|187.88|185.78|4
1654520520000|2022-06-06 13:02:00|187.9|185.8|187.9|185.8|187.9|185.8|187.89|185.79|5
1654520540000|2022-06-06 13:02:20|187.89|185.79|187.88|185.78|187.9|185.8|187.86|185.76|5
1654520550000|2022-06-06 13:02:30|187.87|185.77|187.84|185.74|187.89|185.79|187.83|185.73|7
1654520560000|2022-06-06 13:02:40|187.83|185.73|187.84|185.74|187.84|185.74|187.83|185.73|2
1654520570000|2022-06-06 13:02:50|187.85|185.75|187.83|185.73|187.85|185.75|187.83|185.73|3
1654520580000|2022-06-06 13:03:00|187.84|185.74|187.93|185.83|187.94|185.84|187.84|185.74|7
1654520590000|2022-06-06 13:03:10|187.94|185.84|187.98|185.88|188|185.9|187.94|185.84|5
1654520600000|2022-06-06 13:03:20|187.99|185.89|187.97|185.87|187.99|185.89|187.97|185.87|3
1654520610000|2022-06-06 13:03:30|187.96|185.86|187.97|185.87|187.97|185.87|187.93|185.83|7
1654520620000|2022-06-06 13:03:40|187.98|185.88|187.99|185.89|188.02|185.92|187.98|185.88|7
1654520630000|2022-06-06 13:03:50|187.98|185.88|187.97|185.87|187.98|185.88|187.97|185.87|2
1654520640000|2022-06-06 13:04:00|187.96|185.86|187.99|185.89|188|185.9|187.94|185.84|7
1654520650000|2022-06-06 13:04:10|187.98|185.88|187.96|185.86|187.99|185.89|187.95|185.85|7
1654520660000|2022-06-06 13:04:20|187.95|185.85|187.97|185.87|187.97|185.87|187.95|185.85|2
1654520670000|2022-06-06 13:04:30|187.96|185.86|187.96|185.86|187.96|185.86|187.96|185.86|1
1654520680000|2022-06-06 13:04:40|187.95|185.85|187.93|185.83|187.95|185.85|187.93|185.83|3
1654520690000|2022-06-06 13:04:50|187.94|185.84|187.93|185.83|187.94|185.84|187.93|185.83|2
1654520700000|2022-06-06 13:05:00|187.94|185.84|187.94|185.84|187.94|185.84|187.94|185.84|1
1654520710000|2022-06-06 13:05:10|187.96|185.86|187.98|185.88|188|185.9|187.96|185.86|7
1654520720000|2022-06-06 13:05:20|187.97|185.87|187.97|185.87|187.98|185.88|187.97|185.87|7
1654520730000|2022-06-06 13:05:30|187.98|185.88|187.96|185.86|187.98|185.88|187.94|185.84|8
1654520740000|2022-06-06 13:05:40|187.95|185.85|187.97|185.87|187.98|185.88|187.94|185.84|10
1654520750000|2022-06-06 13:05:50|187.96|185.86|187.95|185.85|187.97|185.87|187.95|185.85|4
1654520760000|2022-06-06 13:06:00|187.94|185.84|187.93|185.83|187.96|185.86|187.93|185.83|4
1654520770000|2022-06-06 13:06:10|187.95|185.85|188.03|185.93|188.03|185.93|187.95|185.85|9
1654520780000|2022-06-06 13:06:20|188.02|185.92|188|185.9|188.02|185.92|188|185.9|5
1654520790000|2022-06-06 13:06:30|187.97|185.87|187.96|185.86|188.01|185.91|187.96|185.86|11
1654520800000|2022-06-06 13:06:40|187.94|185.84|187.94|185.84|187.95|185.85|187.93|185.83|7
1654520810000|2022-06-06 13:06:50|187.95|185.85|187.95|185.85|187.96|185.86|187.95|185.85|3
1654520820000|2022-06-06 13:07:00|187.96|185.86|187.96|185.86|187.97|185.87|187.95|185.85|5
1654520830000|2022-06-06 13:07:10|187.97|185.87|187.98|185.88|188|185.9|187.96|185.86|13
1654520840000|2022-06-06 13:07:20|187.99|185.89|187.98|185.88|187.99|185.89|187.98|185.88|8
1654520850000|2022-06-06 13:07:30|187.99|185.89|187.99|185.89|187.99|185.89|187.98|185.88|7
1654520860000|2022-06-06 13:07:40|188|185.9|188|185.9|188|185.9|188|185.9|1
1654520870000|2022-06-06 13:07:50|188.02|185.92|188.02|185.92|188.02|185.92|188.02|185.92|1
1654520890000|2022-06-06 13:08:10|188.01|185.91|187.98|185.88|188.01|185.91|187.97|185.87|4
1654520900000|2022-06-06 13:08:20|187.97|185.87|187.95|185.85|187.97|185.87|187.94|185.84|3
1654520910000|2022-06-06 13:08:30|187.94|185.84|187.94|185.84|187.94|185.84|187.94|185.84|1
1654520920000|2022-06-06 13:08:40|187.95|185.85|187.94|185.84|187.95|185.85|187.93|185.83|8
1654520930000|2022-06-06 13:08:50|187.93|185.83|187.87|185.77|187.93|185.83|187.81|185.71|15
1654520940000|2022-06-06 13:09:00|187.86|185.76|187.8|185.7|187.86|185.76|187.8|185.7|9
1654520950000|2022-06-06 13:09:10|187.77|185.67|187.75|185.65|187.78|185.68|187.75|185.65|4
1654520960000|2022-06-06 13:09:20|187.73|185.63|187.71|185.61|187.73|185.63|187.71|185.61|14
1654520970000|2022-06-06 13:09:30|187.69|185.59|187.64|185.54|187.69|185.59|187.64|185.54|6
1654520980000|2022-06-06 13:09:40|187.65|185.55|187.65|185.55|187.67|185.57|187.65|185.55|5
1654520990000|2022-06-06 13:09:50|187.66|185.56|187.67|185.57|187.69|185.59|187.66|185.56|5
1654521000000|2022-06-06 13:10:00|187.66|185.56|187.63|185.53|187.66|185.56|187.62|185.52|6
1654521010000|2022-06-06 13:10:10|187.62|185.52|187.5|185.4|187.63|185.53|187.5|185.4|12
1654521020000|2022-06-06 13:10:20|187.49|185.39|187.51|185.41|187.53|185.43|187.49|185.39|8
1654521030000|2022-06-06 13:10:30|187.5|185.4|187.51|185.41|187.51|185.41|187.5|185.4|6
1654521040000|2022-06-06 13:10:40|187.5|185.4|187.5|185.4|187.51|185.41|187.49|185.39|5
1654521050000|2022-06-06 13:10:50|187.49|185.39|187.46|185.36|187.49|185.39|187.45|185.35|12
1654521060000|2022-06-06 13:11:00|187.45|185.35|187.49|185.39|187.51|185.41|187.45|185.35|10
1654521070000|2022-06-06 13:11:10|187.5|185.4|187.51|185.41|187.51|185.41|187.48|185.38|9
1654521080000|2022-06-06 13:11:20|187.5|185.4|187.64|185.54|187.65|185.55|187.5|185.4|9
1654521090000|2022-06-06 13:11:30|187.63|185.53|187.64|185.54|187.64|185.54|187.62|185.52|10
1654521100000|2022-06-06 13:11:40|187.65|185.55|187.65|185.55|187.65|185.55|187.65|185.55|1
1654521110000|2022-06-06 13:11:50|187.66|185.56|187.66|185.56|187.66|185.56|187.66|185.56|1
1654521120000|2022-06-06 13:12:00|187.65|185.55|187.66|185.56|187.66|185.56|187.65|185.55|2
1654521140000|2022-06-06 13:12:20|187.65|185.55|187.64|185.54|187.65|185.55|187.64|185.54|2
1654521160000|2022-06-06 13:12:40|187.68|185.58|187.68|185.58|187.69|185.59|187.68|185.58|3
1654521170000|2022-06-06 13:12:50|187.67|185.57|187.68|185.58|187.7|185.6|187.67|185.57|9
1654521180000|2022-06-06 13:13:00|187.69|185.59|187.68|185.58|187.69|185.59|187.68|185.58|4
1654521190000|2022-06-06 13:13:10|187.69|185.59|187.68|185.58|187.69|185.59|187.68|185.58|2
1654521200000|2022-06-06 13:13:20|187.69|185.59|187.68|185.58|187.69|185.59|187.67|185.57|6
1654521210000|2022-06-06 13:13:30|187.7|185.6|187.74|185.64|187.77|185.67|187.68|185.58|10
1654521220000|2022-06-06 13:13:40|187.71|185.61|187.71|185.61|187.72|185.62|187.71|185.61|3
1654521230000|2022-06-06 13:13:50|187.72|185.62|187.72|185.62|187.72|185.62|187.71|185.61|5
1654521240000|2022-06-06 13:14:00|187.71|185.61|187.74|185.64|187.74|185.64|187.7|185.6|5
1654521250000|2022-06-06 13:14:10|187.73|185.63|187.74|185.64|187.74|185.64|187.73|185.63|4
1654521260000|2022-06-06 13:14:20|187.73|185.63|187.73|185.63|187.73|185.63|187.73|185.63|1
1654521280000|2022-06-06 13:14:40|187.72|185.62|187.67|185.57|187.72|185.62|187.64|185.54|10
1654521290000|2022-06-06 13:14:50|187.66|185.56|187.66|185.56|187.67|185.57|187.65|185.55|5
1654521300000|2022-06-06 13:15:00|187.67|185.57|187.65|185.55|187.67|185.57|187.65|185.55|5
1654521310000|2022-06-06 13:15:10|187.66|185.56|187.71|185.61|187.72|185.62|187.66|185.56|4
1654521320000|2022-06-06 13:15:20|187.7|185.6|187.67|185.57|187.71|185.61|187.67|185.57|9
1654521330000|2022-06-06 13:15:30|187.68|185.58|187.57|185.47|187.68|185.58|187.54|185.44|15
1654521340000|2022-06-06 13:15:40|187.56|185.46|187.56|185.46|187.56|185.46|187.55|185.45|5
1654521350000|2022-06-06 13:15:50|187.55|185.45|187.52|185.42|187.56|185.46|187.52|185.42|8
1654521360000|2022-06-06 13:16:00|187.54|185.44|187.5|185.4|187.54|185.44|187.48|185.38|15
1654521370000|2022-06-06 13:16:10|187.51|185.41|187.53|185.43|187.53|185.43|187.5|185.4|8
1654521380000|2022-06-06 13:16:20|187.54|185.44|187.55|185.45|187.55|185.45|187.53|185.43|6
1654521390000|2022-06-06 13:16:30|187.54|185.44|187.69|185.59|187.69|185.59|187.54|185.44|13
1654521400000|2022-06-06 13:16:40|187.68|185.58|187.65|185.55|187.68|185.58|187.64|185.54|9
1654521410000|2022-06-06 13:16:50|187.66|185.56|187.71|185.61|187.71|185.61|187.66|185.56|3
1654521420000|2022-06-06 13:17:00|187.7|185.6|187.66|185.56|187.7|185.6|187.66|185.56|9
1654521430000|2022-06-06 13:17:10|187.64|185.54|187.62|185.52|187.66|185.56|187.62|185.52|6
1654521440000|2022-06-06 13:17:20|187.63|185.53|187.73|185.63|187.73|185.63|187.63|185.53|4
1654521470000|2022-06-06 13:17:50|187.72|185.62|187.72|185.62|187.72|185.62|187.72|185.62|1
1654521490000|2022-06-06 13:18:10|187.73|185.63|187.75|185.65|187.75|185.65|187.73|185.63|2
1654521500000|2022-06-06 13:18:20|187.76|185.66|187.82|185.72|187.83|185.73|187.75|185.65|12
1654521510000|2022-06-06 13:18:30|187.81|185.71|187.77|185.67|187.81|185.71|187.77|185.67|3
1654521530000|2022-06-06 13:18:50|187.76|185.66|187.78|185.68|187.78|185.68|187.76|185.66|3
1654521540000|2022-06-06 13:19:00|187.79|185.69|187.77|185.67|187.79|185.69|187.77|185.67|3
1654521550000|2022-06-06 13:19:10|187.78|185.68|187.8|185.7|187.8|185.7|187.78|185.68|3
1654521560000|2022-06-06 13:19:20|187.79|185.69|187.76|185.66|187.79|185.69|187.76|185.66|3
1654521570000|2022-06-06 13:19:30|187.77|185.67|187.77|185.67|187.77|185.67|187.76|185.66|3
1654521580000|2022-06-06 13:19:40|187.76|185.66|187.76|185.66|187.76|185.66|187.76|185.66|1
1654521590000|2022-06-06 13:19:50|187.75|185.65|187.77|185.67|187.77|185.67|187.75|185.65|5
1654521600000|2022-06-06 13:20:00|187.76|185.66|187.64|185.54|187.76|185.66|187.64|185.54|9
1654521610000|2022-06-06 13:20:10|187.65|185.55|187.72|185.62|187.73|185.63|187.65|185.55|7
1654521620000|2022-06-06 13:20:20|187.71|185.61|187.71|185.61|187.72|185.62|187.7|185.6|7
1654521630000|2022-06-06 13:20:30|187.7|185.6|187.69|185.59|187.71|185.61|187.69|185.59|4
1654521640000|2022-06-06 13:20:40|187.68|185.58|187.66|185.56|187.68|185.58|187.66|185.56|3
1654521650000|2022-06-06 13:20:50|187.67|185.57|187.67|185.57|187.67|185.57|187.67|185.57|1
1654521670000|2022-06-06 13:21:10|187.66|185.56|187.56|185.46|187.66|185.56|187.56|185.46|19
1654521680000|2022-06-06 13:21:20|187.59|185.49|187.62|185.52|187.62|185.52|187.56|185.46|11
1654521690000|2022-06-06 13:21:30|187.58|185.48|187.61|185.51|187.67|185.57|187.58|185.48|13
1654521700000|2022-06-06 13:21:40|187.62|185.52|187.64|185.54|187.64|185.54|187.62|185.52|9
1654521710000|2022-06-06 13:21:50|187.65|185.55|187.71|185.61|187.73|185.63|187.65|185.55|6
1654521720000|2022-06-06 13:22:00|187.7|185.6|187.7|185.6|187.71|185.61|187.7|185.6|3
1654521730000|2022-06-06 13:22:10|187.71|185.61|187.68|185.58|187.71|185.61|187.68|185.58|6
1654521740000|2022-06-06 13:22:20|187.7|185.6|187.7|185.6|187.72|185.62|187.7|185.6|7
1654521750000|2022-06-06 13:22:30|187.73|185.63|187.73|185.63|187.73|185.63|187.73|185.63|1
1654521760000|2022-06-06 13:22:40|187.74|185.64|187.74|185.64|187.74|185.64|187.72|185.62|5
1654521770000|2022-06-06 13:22:50|187.73|185.63|187.74|185.64|187.74|185.64|187.71|185.61|7
1654521780000|2022-06-06 13:23:00|187.73|185.63|187.74|185.64|187.74|185.64|187.73|185.63|6
1654521790000|2022-06-06 13:23:10|187.73|185.63|187.74|185.64|187.74|185.64|187.73|185.63|8
1654521800000|2022-06-06 13:23:20|187.73|185.63|187.74|185.64|187.74|185.64|187.73|185.63|6
1654521810000|2022-06-06 13:23:30|187.73|185.63|187.71|185.61|187.74|185.64|187.71|185.61|10
1654521820000|2022-06-06 13:23:40|187.72|185.62|187.73|185.63|187.76|185.66|187.72|185.62|9
1654521830000|2022-06-06 13:23:50|187.74|185.64|187.64|185.54|187.74|185.64|187.63|185.53|15
1654521840000|2022-06-06 13:24:00|187.63|185.53|187.71|185.61|187.71|185.61|187.63|185.53|7
1654521850000|2022-06-06 13:24:10|187.7|185.6|187.71|185.61|187.71|185.61|187.7|185.6|6
1654521860000|2022-06-06 13:24:20|187.7|185.6|187.68|185.58|187.71|185.61|187.67|185.57|14
1654521870000|2022-06-06 13:24:30|187.69|185.59|187.69|185.59|187.7|185.6|187.68|185.58|5
1654521880000|2022-06-06 13:24:40|187.68|185.58|187.69|185.59|187.72|185.62|187.68|185.58|8
1654521890000|2022-06-06 13:24:50|187.7|185.6|187.7|185.6|187.72|185.62|187.7|185.6|3
1654521900000|2022-06-06 13:25:00|187.69|185.59|187.69|185.59|187.7|185.6|187.69|185.59|5
1654521910000|2022-06-06 13:25:10|187.64|185.54|187.62|185.52|187.64|185.54|187.62|185.52|3
1654521920000|2022-06-06 13:25:20|187.61|185.51|187.58|185.48|187.61|185.51|187.58|185.48|6
1654521930000|2022-06-06 13:25:30|187.59|185.49|187.57|185.47|187.59|185.49|187.57|185.47|3
1654521940000|2022-06-06 13:25:40|187.58|185.48|187.61|185.51|187.61|185.51|187.58|185.48|4
1654521950000|2022-06-06 13:25:50|187.62|185.52|187.59|185.49|187.62|185.52|187.58|185.48|7
1654521960000|2022-06-06 13:26:00|187.6|185.5|187.6|185.5|187.6|185.5|187.59|185.49|3
1654521970000|2022-06-06 13:26:10|187.59|185.49|187.6|185.5|187.6|185.5|187.58|185.48|4
1654521980000|2022-06-06 13:26:20|187.64|185.54|187.69|185.59|187.69|185.59|187.64|185.54|5
1654521990000|2022-06-06 13:26:30|187.7|185.6|187.68|185.58|187.7|185.6|187.68|185.58|4
1654522000000|2022-06-06 13:26:40|187.65|185.55|187.77|185.67|187.77|185.67|187.54|185.44|23
1654522010000|2022-06-06 13:26:50|187.75|185.65|187.74|185.64|187.75|185.65|187.74|185.64|2
1654522020000|2022-06-06 13:27:00|187.75|185.65|187.77|185.67|187.8|185.7|187.75|185.65|8
1654522030000|2022-06-06 13:27:10|187.78|185.68|187.81|185.71|187.82|185.72|187.78|185.68|5
1654522040000|2022-06-06 13:27:20|187.82|185.72|187.82|185.72|187.82|185.72|187.82|185.72|1
1654522050000|2022-06-06 13:27:30|187.81|185.71|187.81|185.71|187.81|185.71|187.79|185.69|3
1654522060000|2022-06-06 13:27:40|187.8|185.7|187.79|185.69|187.8|185.7|187.79|185.69|2
1654522070000|2022-06-06 13:27:50|187.8|185.7|187.8|185.7|187.8|185.7|187.8|185.7|1
1654522080000|2022-06-06 13:28:00|187.82|185.72|187.86|185.76|187.86|185.76|187.82|185.72|4
1654522120000|2022-06-06 13:28:40|187.9|185.8|187.78|185.68|187.9|185.8|187.78|185.68|6
1654522130000|2022-06-06 13:28:50|187.79|185.69|187.8|185.7|187.8|185.7|187.78|185.68|3
1654522140000|2022-06-06 13:29:00|187.81|185.71|187.86|185.76|187.86|185.76|187.81|185.71|2
1654522150000|2022-06-06 13:29:10|187.85|185.75|187.85|185.75|187.85|185.75|187.85|185.75|1
1654522160000|2022-06-06 13:29:20|187.84|185.74|187.84|185.74|187.84|185.74|187.84|185.74|1
1654522170000|2022-06-06 13:29:30|187.85|185.75|187.85|185.75|187.85|185.75|187.85|185.75|1
1654522200000|2022-06-06 13:30:00|187.89|185.79|188.04|185.94|188.05|185.95|187.89|185.79|14
1654522210000|2022-06-06 13:30:10|188.03|185.93|188|185.9|188.03|185.93|187.96|185.86|15
1654522220000|2022-06-06 13:30:20|188.01|185.91|188.04|185.94|188.04|185.94|188|185.9|13
1654522230000|2022-06-06 13:30:30|188.05|185.95|188.01|185.91|188.07|185.97|188|185.9|9
1654522240000|2022-06-06 13:30:40|188.04|185.94|188.1|186|188.11|186.01|188.04|185.94|14
1654522250000|2022-06-06 13:30:50|188.11|186.01|188.19|186.09|188.24|186.14|188.11|186.01|16
1654522260000|2022-06-06 13:31:00|188.2|186.1|188.17|186.07|188.25|186.15|188.17|186.07|13
1654522270000|2022-06-06 13:31:10|188.16|186.06|188.16|186.06|188.17|186.07|188.15|186.05|11
1654522280000|2022-06-06 13:31:20|188.15|186.05|188.11|186.01|188.17|186.07|188.11|186.01|12
1654522290000|2022-06-06 13:31:30|188.1|186|188.09|185.99|188.12|186.02|188.07|185.97|8
1654522300000|2022-06-06 13:31:40|188.07|185.97|188.07|185.97|188.08|185.98|188.06|185.96|7
1654522310000|2022-06-06 13:31:50|188.08|185.98|187.94|185.84|188.08|185.98|187.94|185.84|9
1654522320000|2022-06-06 13:32:00|187.92|185.82|187.59|185.49|187.92|185.82|187.59|185.49|23
1654522330000|2022-06-06 13:32:10|187.57|185.47|187.55|185.45|187.65|185.55|187.54|185.44|23
1654522340000|2022-06-06 13:32:20|187.54|185.44|187.47|185.37|187.54|185.44|187.45|185.35|20
1654522350000|2022-06-06 13:32:30|187.46|185.36|187.77|185.67|187.77|185.67|187.46|185.36|24
1654522360000|2022-06-06 13:32:40|187.76|185.66|187.85|185.75|187.95|185.85|187.76|185.66|21
1654522370000|2022-06-06 13:32:50|187.83|185.73|187.84|185.74|187.85|185.75|187.76|185.66|12
1654522380000|2022-06-06 13:33:00|187.85|185.75|187.95|185.85|187.98|185.88|187.85|185.75|14
1654522390000|2022-06-06 13:33:10|187.96|185.86|188.12|186.02|188.12|186.02|187.95|185.85|21
1654522400000|2022-06-06 13:33:20|188.13|186.03|188.15|186.05|188.15|186.05|188.09|185.99|16
1654522410000|2022-06-06 13:33:30|188.16|186.06|188.38|186.28|188.38|186.28|188.13|186.03|19
1654522420000|2022-06-06 13:33:40|188.36|186.26|188.17|186.07|188.39|186.29|188.17|186.07|15
1654522430000|2022-06-06 13:33:50|188.16|186.06|188.31|186.21|188.31|186.21|188.13|186.03|18
1654522440000|2022-06-06 13:34:00|188.3|186.2|188.37|186.27|188.37|186.27|188.25|186.15|18
1654522450000|2022-06-06 13:34:10|188.36|186.26|188.4|186.3|188.41|186.31|188.29|186.19|15
1654522460000|2022-06-06 13:34:20|188.41|186.31|188.43|186.33|188.47|186.37|188.41|186.31|12
1654522470000|2022-06-06 13:34:30|188.41|186.31|188.3|186.2|188.41|186.31|188.25|186.15|21
1654522480000|2022-06-06 13:34:40|188.28|186.18|188.19|186.09|188.4|186.3|188.18|186.08|22
1654522490000|2022-06-06 13:34:50|188.18|186.08|188.03|185.93|188.18|186.08|187.98|185.88|19
1654522500000|2022-06-06 13:35:00|188.04|185.94|187.95|185.85|188.04|185.94|187.89|185.79|18
1654522510000|2022-06-06 13:35:10|187.94|185.84|188.04|185.94|188.04|185.94|187.93|185.83|21
1654522520000|2022-06-06 13:35:20|188.03|185.93|187.99|185.89|188.04|185.94|187.97|185.87|13
1654522530000|2022-06-06 13:35:30|187.98|185.88|187.97|185.87|188.06|185.96|187.97|185.87|14
1654522540000|2022-06-06 13:35:40|187.99|185.89|188.04|185.94|188.06|185.96|187.97|185.87|20
1654522550000|2022-06-06 13:35:50|188.05|185.95|188.04|185.94|188.05|185.95|188.02|185.92|8
1654522560000|2022-06-06 13:36:00|188.05|185.95|187.88|185.78|188.06|185.96|187.88|185.78|11
1654522570000|2022-06-06 13:36:10|187.87|185.77|187.75|185.65|187.88|185.78|187.75|185.65|13
1654522580000|2022-06-06 13:36:20|187.76|185.66|187.75|185.65|187.77|185.67|187.75|185.65|11
1654522590000|2022-06-06 13:36:30|187.71|185.61|187.7|185.6|187.74|185.64|187.68|185.58|13
1654522600000|2022-06-06 13:36:40|187.73|185.63|187.74|185.64|187.76|185.66|187.72|185.62|18
1654522610000|2022-06-06 13:36:50|187.72|185.62|187.63|185.53|187.72|185.62|187.62|185.52|17
1654522620000|2022-06-06 13:37:00|187.64|185.54|187.63|185.53|187.72|185.62|187.57|185.47|18
1654522630000|2022-06-06 13:37:10|187.61|185.51|187.8|185.7|187.8|185.7|187.61|185.51|20
1654522640000|2022-06-06 13:37:20|187.79|185.69|187.85|185.75|187.9|185.8|187.79|185.69|12
1654522650000|2022-06-06 13:37:30|187.84|185.74|187.65|185.55|187.84|185.74|187.65|185.55|18
1654522660000|2022-06-06 13:37:40|187.64|185.54|187.56|185.46|187.7|185.6|187.56|185.46|21
1654522670000|2022-06-06 13:37:50|187.57|185.47|187.53|185.43|187.58|185.48|187.5|185.4|17
1654522680000|2022-06-06 13:38:00|187.52|185.42|187.49|185.39|187.54|185.44|187.48|185.38|19
1654522690000|2022-06-06 13:38:10|187.5|185.4|187.57|185.47|187.57|185.47|187.5|185.4|13
1654522700000|2022-06-06 13:38:20|187.62|185.52|187.64|185.54|187.67|185.57|187.62|185.52|13
1654522710000|2022-06-06 13:38:30|187.65|185.55|187.68|185.58|187.71|185.61|187.65|185.55|14
1654522720000|2022-06-06 13:38:40|187.65|185.55|187.68|185.58|187.71|185.61|187.65|185.55|19
1654522730000|2022-06-06 13:38:50|187.67|185.57|187.69|185.59|187.71|185.61|187.64|185.54|12
1654522740000|2022-06-06 13:39:00|187.7|185.6|187.71|185.61|187.72|185.62|187.69|185.59|12
1654522750000|2022-06-06 13:39:10|187.7|185.6|187.65|185.55|187.7|185.6|187.64|185.54|15
1654522760000|2022-06-06 13:39:20|187.64|185.54|187.66|185.56|187.66|185.56|187.6|185.5|13
1654522770000|2022-06-06 13:39:30|187.65|185.55|187.68|185.58|187.68|185.58|187.63|185.53|15
1654522780000|2022-06-06 13:39:40|187.69|185.59|187.67|185.57|187.7|185.6|187.64|185.54|16
1654522790000|2022-06-06 13:39:50|187.68|185.58|187.68|185.58|187.71|185.61|187.67|185.57|11
1654522800000|2022-06-06 13:40:00|187.67|185.57|187.65|185.55|187.68|185.58|187.62|185.52|8
1654522810000|2022-06-06 13:40:10|187.64|185.54|187.66|185.56|187.67|185.57|187.64|185.54|13
1654522820000|2022-06-06 13:40:20|187.64|185.54|187.62|185.52|187.66|185.56|187.62|185.52|11
1654522830000|2022-06-06 13:40:30|187.63|185.53|187.66|185.56|187.67|185.57|187.62|185.52|16
1654522840000|2022-06-06 13:40:40|187.67|185.57|187.56|185.46|187.69|185.59|187.56|185.46|16
1654522850000|2022-06-06 13:40:50|187.55|185.45|187.49|185.39|187.56|185.46|187.49|185.39|7
1654522860000|2022-06-06 13:41:00|187.51|185.41|187.5|185.4|187.54|185.44|187.5|185.4|12
1654522870000|2022-06-06 13:41:10|187.49|185.39|187.65|185.55|187.67|185.57|187.49|185.39|17
1654522880000|2022-06-06 13:41:20|187.63|185.53|187.71|185.61|187.71|185.61|187.61|185.51|18
1654522890000|2022-06-06 13:41:30|187.72|185.62|187.88|185.78|187.88|185.78|187.71|185.61|5
1654522900000|2022-06-06 13:41:40|187.89|185.79|187.83|185.73|187.9|185.8|187.81|185.71|22
1654522910000|2022-06-06 13:41:50|187.81|185.71|187.85|185.75|187.86|185.76|187.81|185.71|7
1654522920000|2022-06-06 13:42:00|187.88|185.78|187.96|185.86|187.96|185.86|187.88|185.78|9
1654522930000|2022-06-06 13:42:10|187.97|185.87|187.97|185.87|187.98|185.88|187.95|185.85|6
1654522940000|2022-06-06 13:42:20|187.96|185.86|188.27|186.17|188.27|186.17|187.95|185.85|17
1654522950000|2022-06-06 13:42:30|188.25|186.15|188.3|186.2|188.3|186.2|188.21|186.11|18
1654522960000|2022-06-06 13:42:40|188.32|186.22|188.33|186.23|188.4|186.3|188.25|186.15|20
1654522970000|2022-06-06 13:42:50|188.34|186.24|188.33|186.23|188.37|186.27|188.32|186.22|14
1654522980000|2022-06-06 13:43:00|188.31|186.21|188.39|186.29|188.39|186.29|188.3|186.2|18
1654522990000|2022-06-06 13:43:10|188.37|186.27|188.49|186.39|188.51|186.41|188.34|186.24|17
1654523000000|2022-06-06 13:43:20|188.48|186.38|188.51|186.41|188.52|186.42|188.48|186.38|13
1654523010000|2022-06-06 13:43:30|188.49|186.39|188.45|186.35|188.49|186.39|188.41|186.31|13
1654523020000|2022-06-06 13:43:40|188.46|186.36|188.51|186.41|188.54|186.44|188.46|186.36|13
1654523030000|2022-06-06 13:43:50|188.5|186.4|188.53|186.43|188.54|186.44|188.5|186.4|9
1654523040000|2022-06-06 13:44:00|188.54|186.44|188.41|186.31|188.58|186.48|188.39|186.29|14
1654523050000|2022-06-06 13:44:10|188.4|186.3|188.43|186.33|188.45|186.35|188.39|186.29|11
1654523060000|2022-06-06 13:44:20|188.42|186.32|188.48|186.38|188.52|186.42|188.42|186.32|21
1654523070000|2022-06-06 13:44:30|188.46|186.36|188.43|186.33|188.46|186.36|188.42|186.32|8
1654523080000|2022-06-06 13:44:40|188.42|186.32|188.35|186.25|188.42|186.32|188.35|186.25|14
1654523090000|2022-06-06 13:44:50|188.33|186.23|188.33|186.23|188.34|186.24|188.31|186.21|7
1654523100000|2022-06-06 13:45:00|188.32|186.22|188.36|186.26|188.41|186.31|188.32|186.22|21
1654523110000|2022-06-06 13:45:10|188.38|186.28|188.37|186.27|188.41|186.31|188.37|186.27|8
1654523120000|2022-06-06 13:45:20|188.35|186.25|188.18|186.08|188.36|186.26|188.18|186.08|11
1654523130000|2022-06-06 13:45:30|188.17|186.07|188.18|186.08|188.2|186.1|188.11|186.01|25
1654523140000|2022-06-06 13:45:40|188.17|186.07|188.02|185.92|188.18|186.08|188.01|185.91|13
1654523150000|2022-06-06 13:45:50|188.03|185.93|187.99|185.89|188.03|185.93|187.99|185.89|12
1654523160000|2022-06-06 13:46:00|187.98|185.88|187.78|185.68|187.98|185.88|187.72|185.62|27
1654523170000|2022-06-06 13:46:10|187.79|185.69|187.93|185.83|187.93|185.83|187.69|185.59|18
1654523180000|2022-06-06 13:46:20|187.91|185.81|188.03|185.93|188.05|185.95|187.91|185.81|15
1654523190000|2022-06-06 13:46:30|188.04|185.94|188.12|186.02|188.13|186.03|188.04|185.94|12
1654523200000|2022-06-06 13:46:40|188.11|186.01|187.93|185.83|188.11|186.01|187.93|185.83|15
1654523210000|2022-06-06 13:46:50|187.92|185.82|187.77|185.67|187.92|185.82|187.77|185.67|12
1654523220000|2022-06-06 13:47:00|187.78|185.68|187.92|185.82|187.93|185.83|187.78|185.68|24
1654523230000|2022-06-06 13:47:10|187.93|185.83|188.04|185.94|188.04|185.94|187.93|185.83|15
1654523240000|2022-06-06 13:47:20|188.1|186|188.2|186.1|188.23|186.13|188.1|186|16
1654523250000|2022-06-06 13:47:30|188.21|186.11|188.18|186.08|188.22|186.12|188.15|186.05|12
1654523260000|2022-06-06 13:47:40|188.19|186.09|188.02|185.92|188.19|186.09|188.01|185.91|19
1654523270000|2022-06-06 13:47:50|188.03|185.93|188.02|185.92|188.04|185.94|188.01|185.91|8
1654523280000|2022-06-06 13:48:00|188.04|185.94|188.01|185.91|188.05|185.95|187.97|185.87|14
1654523290000|2022-06-06 13:48:10|188|185.9|188.22|186.12|188.23|186.13|188|185.9|21
1654523300000|2022-06-06 13:48:20|188.23|186.13|188.13|186.03|188.23|186.13|188.13|186.03|14
1654523310000|2022-06-06 13:48:30|188.12|186.02|187.96|185.86|188.13|186.03|187.96|185.86|12
1654523320000|2022-06-06 13:48:40|187.95|185.85|187.85|185.75|187.96|185.86|187.85|185.75|10
1654523330000|2022-06-06 13:48:50|187.84|185.74|187.84|185.74|187.86|185.76|187.82|185.72|9
1654523340000|2022-06-06 13:49:00|187.83|185.73|187.76|185.66|187.83|185.73|187.76|185.66|5
1654523350000|2022-06-06 13:49:10|187.77|185.67|187.64|185.54|187.81|185.71|187.64|185.54|5
1654523360000|2022-06-06 13:49:20|187.66|185.56|187.72|185.62|187.75|185.65|187.66|185.56|15
1654523370000|2022-06-06 13:49:30|187.73|185.63|187.8|185.7|187.85|185.75|187.72|185.62|14
1654523380000|2022-06-06 13:49:40|187.81|185.71|187.8|185.7|187.82|185.72|187.8|185.7|10
1654523390000|2022-06-06 13:49:50|187.81|185.71|187.8|185.7|187.81|185.71|187.8|185.7|4
1654523400000|2022-06-06 13:50:00|187.79|185.69|187.74|185.64|187.79|185.69|187.74|185.64|6
1654523410000|2022-06-06 13:50:10|187.75|185.65|187.7|185.6|187.77|185.67|187.69|185.59|13
1654523420000|2022-06-06 13:50:20|187.71|185.61|187.74|185.64|187.77|185.67|187.71|185.61|18
1654523430000|2022-06-06 13:50:30|187.73|185.63|187.73|185.63|187.73|185.63|187.73|185.63|1
1654523440000|2022-06-06 13:50:40|187.75|185.65|187.81|185.71|187.81|185.71|187.75|185.65|6
1654523450000|2022-06-06 13:50:50|187.8|185.7|187.75|185.65|187.82|185.72|187.75|185.65|7
1654523460000|2022-06-06 13:51:00|187.76|185.66|187.73|185.63|187.76|185.66|187.67|185.57|8
1654523470000|2022-06-06 13:51:10|187.74|185.64|187.71|185.61|187.75|185.65|187.71|185.61|12
1654523480000|2022-06-06 13:51:20|187.67|185.57|187.6|185.5|187.67|185.57|187.55|185.45|13
1654523490000|2022-06-06 13:51:30|187.57|185.47|187.62|185.52|187.65|185.55|187.57|185.47|11
1654523500000|2022-06-06 13:51:40|187.64|185.54|187.7|185.6|187.71|185.61|187.64|185.54|16
1654523510000|2022-06-06 13:51:50|187.71|185.61|187.72|185.62|187.74|185.64|187.7|185.6|13
1654523520000|2022-06-06 13:52:00|187.71|185.61|187.82|185.72|187.82|185.72|187.7|185.6|13
1654523530000|2022-06-06 13:52:10|187.84|185.74|187.85|185.75|187.87|185.77|187.8|185.7|14
1654523540000|2022-06-06 13:52:20|187.86|185.76|187.81|185.71|187.86|185.76|187.77|185.67|14
1654523550000|2022-06-06 13:52:30|187.83|185.73|187.81|185.71|187.83|185.73|187.8|185.7|7
1654523560000|2022-06-06 13:52:40|187.82|185.72|187.81|185.71|187.82|185.72|187.8|185.7|10
1654523570000|2022-06-06 13:52:50|187.8|185.7|187.81|185.71|187.81|185.71|187.78|185.68|10
1654523580000|2022-06-06 13:53:00|187.8|185.7|187.81|185.71|187.84|185.74|187.79|185.69|13
1654523590000|2022-06-06 13:53:10|187.79|185.69|187.81|185.71|187.82|185.72|187.74|185.64|10
1654523600000|2022-06-06 13:53:20|187.8|185.7|187.68|185.58|187.8|185.7|187.68|185.58|13
1654523610000|2022-06-06 13:53:30|187.69|185.59|187.75|185.65|187.75|185.65|187.69|185.59|11
1654523620000|2022-06-06 13:53:40|187.76|185.66|187.85|185.75|187.85|185.75|187.76|185.66|9
1654523630000|2022-06-06 13:53:50|187.84|185.74|187.91|185.81|187.92|185.82|187.84|185.74|15
1654523640000|2022-06-06 13:54:00|187.92|185.82|188.08|185.98|188.09|185.99|187.92|185.82|13
1654523650000|2022-06-06 13:54:10|188.07|185.97|188.08|185.98|188.11|186.01|188.07|185.97|11
1654523660000|2022-06-06 13:54:20|188.05|185.95|188.06|185.96|188.08|185.98|188.05|185.95|6
1654523670000|2022-06-06 13:54:30|188.05|185.95|188.02|185.92|188.05|185.95|188|185.9|7
1654523680000|2022-06-06 13:54:40|188|185.9|188.07|185.97|188.07|185.97|188|185.9|13
1654523690000|2022-06-06 13:54:50|188.08|185.98|188.08|185.98|188.1|186|188.06|185.96|9
1654523700000|2022-06-06 13:55:00|188.09|185.99|188.01|185.91|188.09|185.99|188|185.9|11
1654523710000|2022-06-06 13:55:10|188.02|185.92|188.06|185.96|188.06|185.96|188.01|185.91|9
1654523720000|2022-06-06 13:55:20|188.07|185.97|188.07|185.97|188.08|185.98|188.07|185.97|5
1654523730000|2022-06-06 13:55:30|188.08|185.98|188.09|185.99|188.09|185.99|188.08|185.98|2
1654523740000|2022-06-06 13:55:40|188.11|186.01|188.13|186.03|188.13|186.03|188.11|186.01|3
1654523750000|2022-06-06 13:55:50|188.14|186.04|188.23|186.13|188.23|186.13|188.12|186.02|5
1654523760000|2022-06-06 13:56:00|188.2|186.1|188.21|186.11|188.23|186.13|188.17|186.07|9
1654523770000|2022-06-06 13:56:10|188.2|186.1|188.22|186.12|188.22|186.12|188.14|186.04|15
1654523780000|2022-06-06 13:56:20|188.21|186.11|188.06|185.96|188.21|186.11|188.06|185.96|16
1654523790000|2022-06-06 13:56:30|188.03|185.93|188.06|185.96|188.06|185.96|187.92|185.82|15
1654523800000|2022-06-06 13:56:40|188.04|185.94|188.07|185.97|188.08|185.98|188.04|185.94|12
1654523810000|2022-06-06 13:56:50|188.11|186.01|188.18|186.08|188.19|186.09|188.11|186.01|18
1654523820000|2022-06-06 13:57:00|188.19|186.09|188.26|186.16|188.26|186.16|188.18|186.08|8
1654523830000|2022-06-06 13:57:10|188.27|186.17|188.21|186.11|188.27|186.17|188.21|186.11|7
1654523840000|2022-06-06 13:57:20|188.2|186.1|188.23|186.13|188.24|186.14|188.2|186.1|11
1654523850000|2022-06-06 13:57:30|188.24|186.14|188.25|186.15|188.28|186.18|188.22|186.12|18
1654523860000|2022-06-06 13:57:40|188.23|186.13|188.19|186.09|188.25|186.15|188.19|186.09|7
1654523870000|2022-06-06 13:57:50|188.18|186.08|188.22|186.12|188.22|186.12|188.18|186.08|5
1654523880000|2022-06-06 13:58:00|188.23|186.13|188.15|186.05|188.26|186.16|188.15|186.05|9
1654523890000|2022-06-06 13:58:10|188.14|186.04|188.12|186.02|188.14|186.04|188.11|186.01|6
1654523900000|2022-06-06 13:58:20|188.13|186.03|188.07|185.97|188.13|186.03|188.07|185.97|15
1654523910000|2022-06-06 13:58:30|188.08|185.98|188.21|186.11|188.21|186.11|188.08|185.98|9
1654523920000|2022-06-06 13:58:40|188.23|186.13|188.2|186.1|188.23|186.13|188.19|186.09|7
1654523930000|2022-06-06 13:58:50|188.19|186.09|188.11|186.01|188.2|186.1|188.11|186.01|14
1654523940000|2022-06-06 13:59:00|188.08|185.98|188.07|185.97|188.09|185.99|188.05|185.95|14
1654523950000|2022-06-06 13:59:10|188.1|186|188.29|186.19|188.29|186.19|188.1|186|14
1654523960000|2022-06-06 13:59:20|188.3|186.2|188.32|186.22|188.33|186.23|188.3|186.2|4
1654523970000|2022-06-06 13:59:30|188.31|186.21|188.32|186.22|188.32|186.22|188.31|186.21|2
1654523980000|2022-06-06 13:59:40|188.34|186.24|188.35|186.25|188.35|186.25|188.32|186.22|10
1654523990000|2022-06-06 13:59:50|188.34|186.24|188.35|186.25|188.36|186.26|188.34|186.24|7
1654524000000|2022-06-06 14:00:00|188.37|186.27|188.47|186.37|188.55|186.45|188.37|186.27|18
1654524010000|2022-06-06 14:00:10|188.52|186.42|188.43|186.33|188.53|186.43|188.43|186.33|12
1654524020000|2022-06-06 14:00:20|188.44|186.34|188.42|186.32|188.44|186.34|188.31|186.21|22
1654524030000|2022-06-06 14:00:30|188.41|186.31|188.51|186.41|188.51|186.41|188.39|186.29|14
1654524040000|2022-06-06 14:00:40|188.52|186.42|188.96|186.86|188.97|186.87|188.51|186.41|17
1654524050000|2022-06-06 14:00:50|188.94|186.84|189|186.9|189|186.9|188.9|186.8|13
1654524060000|2022-06-06 14:01:00|189.01|186.91|189.1|187|189.13|187.03|189.01|186.91|16
1654524070000|2022-06-06 14:01:10|189.12|187.02|189.1|187|189.12|187.02|189.02|186.92|22
1654524080000|2022-06-06 14:01:20|189.12|187.02|188.92|186.82|189.12|187.02|188.92|186.82|27
1654524090000|2022-06-06 14:01:30|188.94|186.84|188.98|186.88|189.01|186.91|188.94|186.84|13
1654524100000|2022-06-06 14:01:40|188.95|186.85|188.95|186.85|188.95|186.85|188.92|186.82|12
1654524110000|2022-06-06 14:01:50|188.94|186.84|188.88|186.78|188.95|186.85|188.88|186.78|7
1654524120000|2022-06-06 14:02:00|188.89|186.79|188.85|186.75|188.9|186.8|188.83|186.73|13
1654524130000|2022-06-06 14:02:10|188.84|186.74|188.8|186.7|188.84|186.74|188.71|186.61|24
1654524140000|2022-06-06 14:02:20|188.81|186.71|188.77|186.67|188.84|186.74|188.75|186.65|13
1654524150000|2022-06-06 14:02:30|188.76|186.66|188.86|186.76|188.87|186.77|188.76|186.66|14
1654524160000|2022-06-06 14:02:40|188.87|186.77|188.86|186.76|188.9|186.8|188.85|186.75|18
1654524170000|2022-06-06 14:02:50|188.88|186.78|188.97|186.87|188.97|186.87|188.88|186.78|15
1654524180000|2022-06-06 14:03:00|188.96|186.86|188.99|186.89|188.99|186.89|188.96|186.86|4
1654524190000|2022-06-06 14:03:10|189|186.9|188.99|186.89|189.01|186.91|188.98|186.88|12
1654524200000|2022-06-06 14:03:20|189|186.9|188.96|186.86|189.03|186.93|188.95|186.85|12
1654524210000|2022-06-06 14:03:30|188.97|186.87|188.9|186.8|188.97|186.87|188.9|186.8|10
1654524220000|2022-06-06 14:03:40|188.91|186.81|188.93|186.83|188.96|186.86|188.9|186.8|7
1654524240000|2022-06-06 14:04:00|188.92|186.82|188.99|186.89|189|186.9|188.92|186.82|10
1654524260000|2022-06-06 14:04:20|189|186.9|189|186.9|189|186.9|188.99|186.89|5
1654524270000|2022-06-06 14:04:30|189.01|186.91|188.99|186.89|189.01|186.91|188.99|186.89|3
1654524280000|2022-06-06 14:04:40|188.98|186.88|189|186.9|189.01|186.91|188.98|186.88|7
1654524290000|2022-06-06 14:04:50|188.99|186.89|188.98|186.88|189|186.9|188.98|186.88|5
1654524300000|2022-06-06 14:05:00|188.97|186.87|188.98|186.88|188.99|186.89|188.94|186.84|8
1654524310000|2022-06-06 14:05:10|188.99|186.89|189.05|186.95|189.05|186.95|188.98|186.88|10
1654524320000|2022-06-06 14:05:20|189.06|186.96|189.13|187.03|189.26|187.16|189.05|186.95|21
1654524330000|2022-06-06 14:05:30|189.14|187.04|189.17|187.07|189.19|187.09|189.13|187.03|15
1654524340000|2022-06-06 14:05:40|189.16|187.06|189.19|187.09|189.19|187.09|189.12|187.02|14
1654524350000|2022-06-06 14:05:50|189.25|187.15|189.47|187.37|189.47|187.37|189.25|187.15|16
1654524360000|2022-06-06 14:06:00|189.49|187.39|189.44|187.34|189.49|187.39|189.42|187.32|12
1654524370000|2022-06-06 14:06:10|189.45|187.35|189.45|187.35|189.46|187.36|189.42|187.32|8
1654524380000|2022-06-06 14:06:20|189.44|187.34|189.43|187.33|189.44|187.34|189.31|187.21|15
1654524390000|2022-06-06 14:06:30|189.44|187.34|189.44|187.34|189.45|187.35|189.43|187.33|4
1654524400000|2022-06-06 14:06:40|189.45|187.35|189.5|187.4|189.51|187.41|189.44|187.34|7
1654524410000|2022-06-06 14:06:50|189.51|187.41|189.46|187.36|189.52|187.42|189.45|187.35|15
1654524420000|2022-06-06 14:07:00|189.48|187.38|189.39|187.29|189.48|187.38|189.39|187.29|12
1654524430000|2022-06-06 14:07:10|189.4|187.3|189.49|187.39|189.49|187.39|189.4|187.3|5
1654524440000|2022-06-06 14:07:20|189.51|187.41|189.6|187.5|189.6|187.5|189.49|187.39|15
1654524450000|2022-06-06 14:07:30|189.61|187.51|189.52|187.42|189.61|187.51|189.49|187.39|11
1654524460000|2022-06-06 14:07:40|189.55|187.45|189.46|187.36|189.57|187.47|189.46|187.36|10
1654524470000|2022-06-06 14:07:50|189.45|187.35|189.37|187.27|189.45|187.35|189.36|187.26|9
1654524480000|2022-06-06 14:08:00|189.36|187.26|189.25|187.15|189.36|187.26|189.25|187.15|6
1654524490000|2022-06-06 14:08:10|189.24|187.14|189.21|187.11|189.25|187.15|189.19|187.09|5
1654524500000|2022-06-06 14:08:20|189.25|187.15|189.35|187.25|189.35|187.25|189.25|187.15|16
1654524510000|2022-06-06 14:08:30|189.36|187.26|189.26|187.16|189.36|187.26|189.24|187.14|18
1654524520000|2022-06-06 14:08:40|189.27|187.17|189.25|187.15|189.27|187.17|189.25|187.15|9
1654524530000|2022-06-06 14:08:50|189.26|187.16|189.26|187.16|189.26|187.16|189.25|187.15|7
1654524540000|2022-06-06 14:09:00|189.25|187.15|189.26|187.16|189.26|187.16|189.17|187.07|13
1654524550000|2022-06-06 14:09:10|189.21|187.11|189.07|186.97|189.21|187.11|189.07|186.97|9
1654524560000|2022-06-06 14:09:20|189.08|186.98|189.02|186.92|189.09|186.99|189|186.9|11
1654524570000|2022-06-06 14:09:30|189.03|186.93|189.05|186.95|189.08|186.98|189.02|186.92|13
1654524580000|2022-06-06 14:09:40|189.04|186.94|189.1|187|189.13|187.03|189.04|186.94|8
1654524590000|2022-06-06 14:09:50|189.08|186.98|189.05|186.95|189.08|186.98|189.04|186.94|8
1654524600000|2022-06-06 14:10:00|189.06|186.96|189.07|186.97|189.11|187.01|189.06|186.96|15
1654524610000|2022-06-06 14:10:10|189.08|186.98|189.13|187.03|189.13|187.03|189.07|186.97|8
1654524620000|2022-06-06 14:10:20|189.1|187|189.14|187.04|189.14|187.04|189.1|187|4
1654524630000|2022-06-06 14:10:30|189.15|187.05|189.15|187.05|189.15|187.05|189.15|187.05|1
1654524640000|2022-06-06 14:10:40|189.16|187.06|189.15|187.05|189.16|187.06|189.15|187.05|2
1654524650000|2022-06-06 14:10:50|189.16|187.06|189.15|187.05|189.16|187.06|189.15|187.05|8
1654524660000|2022-06-06 14:11:00|189.08|186.98|189.08|186.98|189.08|186.98|189.08|186.98|1
1654524670000|2022-06-06 14:11:10|189.09|186.99|189.11|187.01|189.11|187.01|189.08|186.98|10
1654524680000|2022-06-06 14:11:20|189.12|187.02|189.11|187.01|189.12|187.02|189.09|186.99|10
1654524690000|2022-06-06 14:11:30|189.13|187.03|189.15|187.05|189.17|187.07|189.13|187.03|6
1654524700000|2022-06-06 14:11:40|189.16|187.06|189.42|187.32|189.43|187.33|189.16|187.06|14
1654524710000|2022-06-06 14:11:50|189.43|187.33|189.43|187.33|189.43|187.33|189.42|187.32|9
1654524720000|2022-06-06 14:12:00|189.42|187.32|189.37|187.27|189.42|187.32|189.32|187.22|10
1654524730000|2022-06-06 14:12:10|189.38|187.28|189.44|187.34|189.45|187.35|189.38|187.28|10
1654524740000|2022-06-06 14:12:20|189.43|187.33|189.49|187.39|189.49|187.39|189.42|187.32|11
1654524750000|2022-06-06 14:12:30|189.48|187.38|189.49|187.39|189.53|187.43|189.46|187.36|11
1654524760000|2022-06-06 14:12:40|189.5|187.4|189.35|187.25|189.51|187.41|189.26|187.16|15
1654524770000|2022-06-06 14:12:50|189.36|187.26|189.35|187.25|189.36|187.26|189.34|187.24|3
1654524780000|2022-06-06 14:13:00|189.36|187.26|189.39|187.29|189.45|187.35|189.35|187.25|10
1654524790000|2022-06-06 14:13:10|189.36|187.26|189.24|187.14|189.36|187.26|189.24|187.14|12
1654524800000|2022-06-06 14:13:20|189.25|187.15|189.17|187.07|189.26|187.16|189.17|187.07|12
1654524810000|2022-06-06 14:13:30|189.16|187.06|189.15|187.05|189.16|187.06|189.15|187.05|2
1654524820000|2022-06-06 14:13:40|189.13|187.03|189.13|187.03|189.13|187.03|189.12|187.02|3
1654524830000|2022-06-06 14:13:50|189.12|187.02|189.09|186.99|189.12|187.02|189.08|186.98|5
1654524840000|2022-06-06 14:14:00|189.14|187.04|189.09|186.99|189.14|187.04|189.09|186.99|9
1654524850000|2022-06-06 14:14:10|189.1|187|189.09|186.99|189.15|187.05|189.09|186.99|16
1654524860000|2022-06-06 14:14:20|189.07|186.97|189.08|186.98|189.08|186.98|189.06|186.96|10
1654524870000|2022-06-06 14:14:30|189.07|186.97|189.06|186.96|189.07|186.97|189.06|186.96|2
1654524880000|2022-06-06 14:14:40|189.05|186.95|188.79|186.69|189.05|186.95|188.79|186.69|12
1654524890000|2022-06-06 14:14:50|188.77|186.67|188.84|186.74|188.84|186.74|188.77|186.67|5
1654524900000|2022-06-06 14:15:00|188.85|186.75|188.96|186.86|188.99|186.89|188.85|186.75|13
1654524910000|2022-06-06 14:15:10|188.97|186.87|188.99|186.89|189|186.9|188.94|186.84|7
1654524920000|2022-06-06 14:15:20|188.95|186.85|188.83|186.73|188.95|186.85|188.83|186.73|8
1654524930000|2022-06-06 14:15:30|188.79|186.69|188.85|186.75|188.85|186.75|188.79|186.69|6
1654524940000|2022-06-06 14:15:40|188.89|186.79|188.78|186.68|188.89|186.79|188.78|186.68|8
1654524950000|2022-06-06 14:15:50|188.79|186.69|188.74|186.64|188.79|186.69|188.74|186.64|10
1654524960000|2022-06-06 14:16:00|188.76|186.66|188.48|186.38|188.76|186.66|188.48|186.38|17
1654524970000|2022-06-06 14:16:10|188.49|186.39|188.32|186.22|188.52|186.42|188.32|186.22|17
1654524980000|2022-06-06 14:16:20|188.33|186.23|188.48|186.38|188.48|186.38|188.33|186.23|20
1654524990000|2022-06-06 14:16:30|188.46|186.36|188.58|186.48|188.58|186.48|188.46|186.36|14
1654525000000|2022-06-06 14:16:40|188.59|186.49|188.58|186.48|188.59|186.49|188.51|186.41|16
1654525010000|2022-06-06 14:16:50|188.59|186.49|188.65|186.55|188.65|186.55|188.59|186.49|5
1654525020000|2022-06-06 14:17:00|188.7|186.6|188.69|186.59|188.7|186.6|188.68|186.58|10
1654525030000|2022-06-06 14:17:10|188.7|186.6|188.66|186.56|188.7|186.6|188.66|186.56|6
1654525040000|2022-06-06 14:17:20|188.67|186.57|188.63|186.53|188.67|186.57|188.6|186.5|13
1654525050000|2022-06-06 14:17:30|188.61|186.51|188.61|186.51|188.62|186.52|188.6|186.5|7
1654525060000|2022-06-06 14:17:40|188.62|186.52|188.62|186.52|188.63|186.53|188.62|186.52|3
1654525070000|2022-06-06 14:17:50|188.63|186.53|188.59|186.49|188.63|186.53|188.59|186.49|15
1654525080000|2022-06-06 14:18:00|188.58|186.48|188.57|186.47|188.58|186.48|188.55|186.45|9
1654525090000|2022-06-06 14:18:10|188.58|186.48|188.47|186.37|188.58|186.48|188.46|186.36|11
1654525100000|2022-06-06 14:18:20|188.48|186.38|188.53|186.43|188.54|186.44|188.48|186.38|8
1654525110000|2022-06-06 14:18:30|188.54|186.44|188.63|186.53|188.63|186.53|188.53|186.43|8
1654525120000|2022-06-06 14:18:40|188.62|186.52|188.63|186.53|188.63|186.53|188.6|186.5|8
1654525130000|2022-06-06 14:18:50|188.64|186.54|188.67|186.57|188.67|186.57|188.64|186.54|3
1654525140000|2022-06-06 14:19:00|188.68|186.58|188.67|186.57|188.68|186.58|188.63|186.53|10
1654525150000|2022-06-06 14:19:10|188.68|186.58|188.59|186.49|188.68|186.58|188.59|186.49|11
1654525160000|2022-06-06 14:19:20|188.6|186.5|188.6|186.5|188.61|186.51|188.6|186.5|3
1654525170000|2022-06-06 14:19:30|188.61|186.51|188.62|186.52|188.63|186.53|188.61|186.51|4
1654525180000|2022-06-06 14:19:40|188.61|186.51|188.63|186.53|188.65|186.55|188.61|186.51|6
1654525190000|2022-06-06 14:19:50|188.62|186.52|188.62|186.52|188.64|186.54|188.62|186.52|13
1654525200000|2022-06-06 14:20:00|188.63|186.53|188.61|186.51|188.65|186.55|188.6|186.5|8
1654525210000|2022-06-06 14:20:10|188.62|186.52|188.68|186.58|188.68|186.58|188.62|186.52|5
1654525220000|2022-06-06 14:20:20|188.67|186.57|188.67|186.57|188.68|186.58|188.67|186.57|3
1654525230000|2022-06-06 14:20:30|188.68|186.58|188.82|186.72|188.85|186.75|188.68|186.58|8
1654525240000|2022-06-06 14:20:40|188.83|186.73|188.82|186.72|188.83|186.73|188.81|186.71|6
1654525250000|2022-06-06 14:20:50|188.83|186.73|188.82|186.72|188.84|186.74|188.81|186.71|12
1654525260000|2022-06-06 14:21:00|188.83|186.73|188.69|186.59|188.83|186.73|188.69|186.59|15
1654525270000|2022-06-06 14:21:10|188.68|186.58|188.81|186.71|188.81|186.71|188.65|186.55|20
1654525280000|2022-06-06 14:21:20|188.82|186.72|188.83|186.73|188.84|186.74|188.82|186.72|6
1654525290000|2022-06-06 14:21:30|188.87|186.77|188.89|186.79|188.89|186.79|188.87|186.77|2
1654525300000|2022-06-06 14:21:40|188.88|186.78|188.88|186.78|188.89|186.79|188.87|186.77|5
1654525310000|2022-06-06 14:21:50|188.87|186.77|188.83|186.73|188.87|186.77|188.83|186.73|10
1654525320000|2022-06-06 14:22:00|188.82|186.72|188.83|186.73|188.85|186.75|188.78|186.68|10
1654525330000|2022-06-06 14:22:10|188.84|186.74|188.87|186.77|188.87|186.77|188.83|186.73|4
1654525340000|2022-06-06 14:22:20|188.85|186.75|188.82|186.72|188.85|186.75|188.81|186.71|6
1654525350000|2022-06-06 14:22:30|188.83|186.73|188.83|186.73|188.84|186.74|188.83|186.73|3
1654525360000|2022-06-06 14:22:40|188.84|186.74|188.78|186.68|188.84|186.74|188.78|186.68|9
1654525370000|2022-06-06 14:22:50|188.79|186.69|188.93|186.83|188.93|186.83|188.79|186.69|13
1654525380000|2022-06-06 14:23:00|188.94|186.84|188.99|186.89|189|186.9|188.94|186.84|11
1654525390000|2022-06-06 14:23:10|189|186.9|188.97|186.87|189|186.9|188.97|186.87|4
1654525400000|2022-06-06 14:23:20|188.96|186.86|188.95|186.85|188.97|186.87|188.95|186.85|4
1654525410000|2022-06-06 14:23:30|188.94|186.84|188.89|186.79|188.94|186.84|188.88|186.78|11
1654525420000|2022-06-06 14:23:40|188.9|186.8|188.83|186.73|188.9|186.8|188.83|186.73|6
1654525430000|2022-06-06 14:23:50|188.84|186.74|188.83|186.73|188.85|186.75|188.83|186.73|4
1654525440000|2022-06-06 14:24:00|188.84|186.74|188.87|186.77|188.95|186.85|188.83|186.73|18
1654525450000|2022-06-06 14:24:10|188.88|186.78|188.94|186.84|188.94|186.84|188.88|186.78|9
1654525460000|2022-06-06 14:24:20|188.96|186.86|188.89|186.79|188.96|186.86|188.88|186.78|8
1654525470000|2022-06-06 14:24:30|188.9|186.8|188.91|186.81|188.95|186.85|188.9|186.8|14
1654525480000|2022-06-06 14:24:40|188.9|186.8|189.07|186.97|189.07|186.97|188.9|186.8|10
1654525490000|2022-06-06 14:24:50|189.09|186.99|189.27|187.17|189.31|187.21|189.08|186.98|23
1654525500000|2022-06-06 14:25:00|189.29|187.19|189.25|187.15|189.29|187.19|189.24|187.14|13
1654525510000|2022-06-06 14:25:10|189.26|187.16|189.05|186.95|189.26|187.16|189.03|186.93|20
1654525520000|2022-06-06 14:25:20|189.06|186.96|189.15|187.05|189.21|187.11|189.06|186.96|16
1654525530000|2022-06-06 14:25:30|189.14|187.04|189.11|187.01|189.18|187.08|189.11|187.01|7
1654525540000|2022-06-06 14:25:40|189.09|186.99|189.07|186.97|189.1|187|189.06|186.96|13
1654525550000|2022-06-06 14:25:50|189.08|186.98|189.08|186.98|189.08|186.98|189.05|186.95|10
1654525560000|2022-06-06 14:26:00|189.1|187|189.09|186.99|189.12|187.02|189.07|186.97|13
1654525570000|2022-06-06 14:26:10|189.1|187|189.08|186.98|189.1|187|189.08|186.98|5
1654525580000|2022-06-06 14:26:20|189.1|187|189.14|187.04|189.17|187.07|189.1|187|10
1654525590000|2022-06-06 14:26:30|189.16|187.06|189.17|187.07|189.2|187.1|189.13|187.03|14
1654525600000|2022-06-06 14:26:40|189.16|187.06|189.17|187.07|189.18|187.08|189.13|187.03|12
1654525610000|2022-06-06 14:26:50|189.19|187.09|189.25|187.15|189.25|187.15|189.19|187.09|4
1654525620000|2022-06-06 14:27:00|189.31|187.21|189.29|187.19|189.32|187.22|189.26|187.16|9
1654525630000|2022-06-06 14:27:10|189.27|187.17|189.39|187.29|189.39|187.29|189.26|187.16|13
1654525640000|2022-06-06 14:27:20|189.37|187.27|189.43|187.33|189.46|187.36|189.37|187.27|22
1654525650000|2022-06-06 14:27:30|189.51|187.41|189.64|187.54|189.67|187.57|189.51|187.41|22
1654525660000|2022-06-06 14:27:40|189.62|187.52|189.64|187.54|189.69|187.59|189.59|187.49|18
1654525670000|2022-06-06 14:27:50|189.63|187.53|189.65|187.55|189.66|187.56|189.63|187.53|5
1654525680000|2022-06-06 14:28:00|189.6|187.5|189.54|187.44|189.61|187.51|189.49|187.39|19
1654525690000|2022-06-06 14:28:10|189.53|187.43|189.53|187.43|189.54|187.44|189.5|187.4|14
1654525700000|2022-06-06 14:28:20|189.58|187.48|189.5|187.4|189.64|187.54|189.5|187.4|15
1654525710000|2022-06-06 14:28:30|189.49|187.39|189.46|187.36|189.49|187.39|189.45|187.35|5
1654525720000|2022-06-06 14:28:40|189.45|187.35|189.29|187.19|189.45|187.35|189.28|187.18|17
1654525730000|2022-06-06 14:28:50|189.3|187.2|189.26|187.16|189.3|187.2|189.24|187.14|12
1654525740000|2022-06-06 14:29:00|189.27|187.17|189.45|187.35|189.47|187.37|189.27|187.17|20
1654525750000|2022-06-06 14:29:10|189.44|187.34|189.44|187.34|189.46|187.36|189.43|187.33|11
1654525760000|2022-06-06 14:29:20|189.45|187.35|189.45|187.35|189.45|187.35|189.44|187.34|7
1654525770000|2022-06-06 14:29:30|189.44|187.34|189.43|187.33|189.45|187.35|189.42|187.32|7
1654525780000|2022-06-06 14:29:40|189.44|187.34|189.43|187.33|189.45|187.35|189.43|187.33|4
1654525790000|2022-06-06 14:29:50|189.41|187.31|189.41|187.31|189.43|187.33|189.41|187.31|6
1654525800000|2022-06-06 14:30:00|189.4|187.3|189.44|187.34|189.44|187.34|189.4|187.3|5
1654525810000|2022-06-06 14:30:10|189.45|187.35|189.44|187.34|189.46|187.36|189.44|187.34|4
1654525820000|2022-06-06 14:30:20|189.46|187.36|189.53|187.43|189.54|187.44|189.46|187.36|15
1654525830000|2022-06-06 14:30:30|189.54|187.44|189.49|187.39|189.67|187.57|189.49|187.39|19
1654525840000|2022-06-06 14:30:40|189.48|187.38|189.5|187.4|189.54|187.44|189.48|187.38|12
1654525850000|2022-06-06 14:30:50|189.52|187.42|189.45|187.35|189.52|187.42|189.45|187.35|10
1654525860000|2022-06-06 14:31:00|189.46|187.36|189.45|187.35|189.46|187.36|189.45|187.35|10
1654525870000|2022-06-06 14:31:10|189.46|187.36|189.42|187.32|189.46|187.36|189.42|187.32|5
1654525880000|2022-06-06 14:31:20|189.43|187.33|189.45|187.35|189.46|187.36|189.42|187.32|10
1654525890000|2022-06-06 14:31:30|189.44|187.34|189.45|187.35|189.45|187.35|189.43|187.33|4
1654525900000|2022-06-06 14:31:40|189.43|187.33|189.43|187.33|189.44|187.34|189.41|187.31|8
1654525910000|2022-06-06 14:31:50|189.44|187.34|189.42|187.32|189.44|187.34|189.41|187.31|7
1654525920000|2022-06-06 14:32:00|189.41|187.31|189.42|187.32|189.42|187.32|189.41|187.31|10
1654525930000|2022-06-06 14:32:10|189.41|187.31|189.41|187.31|189.41|187.31|189.39|187.29|6
1654525940000|2022-06-06 14:32:20|189.4|187.3|189.36|187.26|189.41|187.31|189.36|187.26|12
1654525950000|2022-06-06 14:32:30|189.35|187.25|189.36|187.26|189.36|187.26|189.32|187.22|7
1654525960000|2022-06-06 14:32:40|189.38|187.28|189.39|187.29|189.39|187.29|189.36|187.26|5
1654525970000|2022-06-06 14:32:50|189.38|187.28|189.43|187.33|189.44|187.34|189.38|187.28|5
1654525980000|2022-06-06 14:33:00|189.42|187.32|189.43|187.33|189.43|187.33|189.42|187.32|2
1654525990000|2022-06-06 14:33:10|189.42|187.32|189.43|187.33|189.44|187.34|189.42|187.32|12
1654526000000|2022-06-06 14:33:20|189.42|187.32|189.43|187.33|189.44|187.34|189.42|187.32|6
1654526010000|2022-06-06 14:33:30|189.42|187.32|189.38|187.28|189.43|187.33|189.38|187.28|6
1654526020000|2022-06-06 14:33:40|189.39|187.29|189.42|187.32|189.42|187.32|189.38|187.28|5
1654526030000|2022-06-06 14:33:50|189.41|187.31|189.4|187.3|189.41|187.31|189.4|187.3|2
1654526040000|2022-06-06 14:34:00|189.39|187.29|189.38|187.28|189.4|187.3|189.38|187.28|6
1654526050000|2022-06-06 14:34:10|189.39|187.29|189.36|187.26|189.42|187.32|189.36|187.26|7
1654526060000|2022-06-06 14:34:20|189.37|187.27|189.38|187.28|189.39|187.29|189.36|187.26|7
1654526070000|2022-06-06 14:34:30|189.39|187.29|189.39|187.29|189.41|187.31|189.39|187.29|4
1654526080000|2022-06-06 14:34:40|189.38|187.28|189.37|187.27|189.38|187.28|189.37|187.27|2
1654526090000|2022-06-06 14:34:50|189.36|187.26|189.34|187.24|189.39|187.29|189.34|187.24|7
1654526100000|2022-06-06 14:35:00|189.35|187.25|189.4|187.3|189.4|187.3|189.35|187.25|6
1654526110000|2022-06-06 14:35:10|189.41|187.31|189.43|187.33|189.45|187.35|189.41|187.31|6
1654526120000|2022-06-06 14:35:20|189.44|187.34|189.41|187.31|189.44|187.34|189.41|187.31|4
1654526130000|2022-06-06 14:35:30|189.42|187.32|189.15|187.05|189.42|187.32|189.13|187.03|21
1654526140000|2022-06-06 14:35:40|189.16|187.06|189.23|187.13|189.28|187.18|189.16|187.06|18
1654526150000|2022-06-06 14:35:50|189.25|187.15|189.38|187.28|189.42|187.32|189.25|187.15|14
1654526160000|2022-06-06 14:36:00|189.39|187.29|189.38|187.28|189.4|187.3|189.37|187.27|15
1654526170000|2022-06-06 14:36:10|189.37|187.27|189.37|187.27|189.4|187.3|189.35|187.25|9
1654526180000|2022-06-06 14:36:20|189.36|187.26|189.38|187.28|189.38|187.28|189.3|187.2|16
1654526190000|2022-06-06 14:36:30|189.39|187.29|189.33|187.23|189.39|187.29|189.33|187.23|18
1654526200000|2022-06-06 14:36:40|189.34|187.24|189.3|187.2|189.34|187.24|189.29|187.19|12
1654526210000|2022-06-06 14:36:50|189.29|187.19|189.32|187.22|189.32|187.22|189.29|187.19|4
1654526220000|2022-06-06 14:37:00|189.31|187.21|189.33|187.23|189.35|187.25|189.3|187.2|9
1654526230000|2022-06-06 14:37:10|189.35|187.25|189.4|187.3|189.4|187.3|189.35|187.25|12
1654526240000|2022-06-06 14:37:20|189.41|187.31|189.39|187.29|189.41|187.31|189.39|187.29|3
1654526260000|2022-06-06 14:37:40|189.38|187.28|189.34|187.24|189.38|187.28|189.33|187.23|4
1654526270000|2022-06-06 14:37:50|189.35|187.25|189.37|187.27|189.37|187.27|189.35|187.25|9
1654526280000|2022-06-06 14:38:00|189.38|187.28|189.38|187.28|189.38|187.28|189.37|187.27|5
1654526290000|2022-06-06 14:38:10|189.37|187.27|189.37|187.27|189.37|187.27|189.36|187.26|3
1654526300000|2022-06-06 14:38:20|189.36|187.26|189.38|187.28|189.39|187.29|189.35|187.25|7
1654526310000|2022-06-06 14:38:30|189.37|187.27|189.34|187.24|189.37|187.27|189.32|187.22|8
1654526320000|2022-06-06 14:38:40|189.36|187.26|189.32|187.22|189.36|187.26|189.3|187.2|7
1654526330000|2022-06-06 14:38:50|189.33|187.23|189.32|187.22|189.34|187.24|189.28|187.18|10
1654526340000|2022-06-06 14:39:00|189.31|187.21|189.32|187.22|189.32|187.22|189.3|187.2|6
1654526350000|2022-06-06 14:39:10|189.33|187.23|189.29|187.19|189.33|187.23|189.29|187.19|5
1654526360000|2022-06-06 14:39:20|189.28|187.18|189.31|187.21|189.33|187.23|189.28|187.18|12
1654526370000|2022-06-06 14:39:30|189.3|187.2|189.33|187.23|189.33|187.23|189.29|187.19|8
1654526380000|2022-06-06 14:39:40|189.32|187.22|189.27|187.17|189.32|187.22|189.27|187.17|13
1654526390000|2022-06-06 14:39:50|189.28|187.18|189.29|187.19|189.3|187.2|189.28|187.18|6
1654526400000|2022-06-06 14:40:00|189.31|187.21|189.28|187.18|189.32|187.22|189.28|187.18|11
1654526410000|2022-06-06 14:40:10|189.26|187.16|189.25|187.15|189.26|187.16|189.22|187.12|12
1654526420000|2022-06-06 14:40:20|189.24|187.14|189.26|187.16|189.26|187.16|189.24|187.14|9
1654526430000|2022-06-06 14:40:30|189.25|187.15|189.25|187.15|189.26|187.16|189.25|187.15|7
1654526440000|2022-06-06 14:40:40|189.27|187.17|189.25|187.15|189.28|187.18|189.25|187.15|4
1654526450000|2022-06-06 14:40:50|189.26|187.16|189.26|187.16|189.26|187.16|189.26|187.16|1
1654526460000|2022-06-06 14:41:00|189.27|187.17|189.27|187.17|189.29|187.19|189.25|187.15|12
1654526470000|2022-06-06 14:41:10|189.29|187.19|189.32|187.22|189.32|187.22|189.29|187.19|12
1654526480000|2022-06-06 14:41:20|189.33|187.23|189.33|187.23|189.33|187.23|189.33|187.23|1
1654526490000|2022-06-06 14:41:30|189.32|187.22|189.31|187.21|189.32|187.22|189.31|187.21|2
1654526500000|2022-06-06 14:41:40|189.3|187.2|189.3|187.2|189.31|187.21|189.28|187.18|8
1654526510000|2022-06-06 14:41:50|189.31|187.21|189.28|187.18|189.32|187.22|189.28|187.18|6
1654526520000|2022-06-06 14:42:00|189.29|187.19|189.22|187.12|189.29|187.19|189.2|187.1|5
1654526530000|2022-06-06 14:42:10|189.21|187.11|189.21|187.11|189.22|187.12|189.21|187.11|3
1654526540000|2022-06-06 14:42:20|189.2|187.1|189.05|186.95|189.21|187.11|189.05|186.95|7
1654526550000|2022-06-06 14:42:30|189.01|186.91|188.94|186.84|189.01|186.91|188.91|186.81|16
1654526560000|2022-06-06 14:42:40|188.93|186.83|188.97|186.87|188.97|186.87|188.93|186.83|8
1654526570000|2022-06-06 14:42:50|188.98|186.88|188.96|186.86|188.98|186.88|188.96|186.86|7
1654526580000|2022-06-06 14:43:00|189.04|186.94|188.95|186.85|189.04|186.94|188.94|186.84|14
1654526590000|2022-06-06 14:43:10|188.93|186.83|188.81|186.71|188.93|186.83|188.8|186.7|11
1654526600000|2022-06-06 14:43:20|188.8|186.7|188.82|186.72|188.83|186.73|188.8|186.7|10
1654526610000|2022-06-06 14:43:30|188.83|186.73|188.92|186.82|188.93|186.83|188.83|186.73|15
1654526620000|2022-06-06 14:43:40|188.91|186.81|188.91|186.81|188.92|186.82|188.91|186.81|5
1654526630000|2022-06-06 14:43:50|188.92|186.82|188.82|186.72|188.93|186.83|188.82|186.72|10
1654526640000|2022-06-06 14:44:00|188.83|186.73|189|186.9|189|186.9|188.83|186.73|10
1654526650000|2022-06-06 14:44:10|188.99|186.89|189.01|186.91|189.04|186.94|188.96|186.86|13
1654526660000|2022-06-06 14:44:20|189|186.9|189.01|186.91|189.01|186.91|188.96|186.86|9
1654526670000|2022-06-06 14:44:30|189.02|186.92|189.01|186.91|189.02|186.92|189.01|186.91|4
1654526680000|2022-06-06 14:44:40|189|186.9|189.24|187.14|189.25|187.15|188.98|186.88|9
1654526700000|2022-06-06 14:45:00|189.21|187.11|189.18|187.08|189.22|187.12|189.14|187.04|14
1654526710000|2022-06-06 14:45:10|189.2|187.1|189.2|187.1|189.24|187.14|189.16|187.06|16
1654526720000|2022-06-06 14:45:20|189.19|187.09|189.14|187.04|189.2|187.1|189.14|187.04|4
1654526730000|2022-06-06 14:45:30|189.15|187.05|189.16|187.06|189.17|187.07|189.14|187.04|6
1654526740000|2022-06-06 14:45:40|189.17|187.07|189.16|187.06|189.17|187.07|189.15|187.05|6
1654526750000|2022-06-06 14:45:50|189.15|187.05|189.15|187.05|189.17|187.07|189.15|187.05|5
1654526760000|2022-06-06 14:46:00|189.16|187.06|189.11|187.01|189.16|187.06|189.11|187.01|4
1654526770000|2022-06-06 14:46:10|189.1|187|189.09|186.99|189.11|187.01|189.08|186.98|11
1654526780000|2022-06-06 14:46:20|189.1|187|189.09|186.99|189.12|187.02|189.09|186.99|7
1654526790000|2022-06-06 14:46:30|189.1|187|189.03|186.93|189.12|187.02|188.95|186.85|14
1654526800000|2022-06-06 14:46:40|189.01|186.91|188.97|186.87|189.01|186.91|188.96|186.86|6
1654526810000|2022-06-06 14:46:50|188.98|186.88|188.93|186.83|188.98|186.88|188.91|186.81|5
1654526820000|2022-06-06 14:47:00|188.95|186.85|188.99|186.89|188.99|186.89|188.92|186.82|9
1654526830000|2022-06-06 14:47:10|189|186.9|189.09|186.99|189.11|187.01|189|186.9|18
1654526840000|2022-06-06 14:47:20|189.08|186.98|189.11|187.01|189.12|187.02|189.03|186.93|13
1654526850000|2022-06-06 14:47:30|189.12|187.02|189.12|187.02|189.14|187.04|189.1|187|7
1654526860000|2022-06-06 14:47:40|189.1|187|189.04|186.94|189.1|187|189.04|186.94|5
1654526870000|2022-06-06 14:47:50|189.05|186.95|189.08|186.98|189.08|186.98|189.05|186.95|5
1654526880000|2022-06-06 14:48:00|189.04|186.94|189.03|186.93|189.05|186.95|189.02|186.92|7
1654526890000|2022-06-06 14:48:10|189.02|186.92|188.97|186.87|189.02|186.92|188.94|186.84|12
1654526900000|2022-06-06 14:48:20|188.96|186.86|188.92|186.82|188.97|186.87|188.91|186.81|8
1654526910000|2022-06-06 14:48:30|188.91|186.81|188.89|186.79|188.91|186.81|188.89|186.79|3
1654526920000|2022-06-06 14:48:40|188.9|186.8|188.91|186.81|188.91|186.81|188.89|186.79|6
1654526930000|2022-06-06 14:48:50|188.9|186.8|188.95|186.85|188.96|186.86|188.89|186.79|11
1654526940000|2022-06-06 14:49:00|188.97|186.87|189.07|186.97|189.07|186.97|188.97|186.87|5
1654526950000|2022-06-06 14:49:10|189.08|186.98|189.07|186.97|189.11|187.01|189.05|186.95|9
1654526960000|2022-06-06 14:49:20|189.06|186.96|189.1|187|189.11|187.01|189.05|186.95|6
1654526970000|2022-06-06 14:49:30|189.11|187.01|189|186.9|189.11|187.01|189|186.9|6
1654526980000|2022-06-06 14:49:40|188.96|186.86|188.95|186.85|188.96|186.86|188.95|186.85|2
1654526990000|2022-06-06 14:49:50|188.93|186.83|188.92|186.82|188.93|186.83|188.91|186.81|4
1654527000000|2022-06-06 14:50:00|188.91|186.81|188.99|186.89|189|186.9|188.91|186.81|7
1654527010000|2022-06-06 14:50:10|188.96|186.86|188.92|186.82|188.96|186.86|188.92|186.82|4
1654527020000|2022-06-06 14:50:20|188.93|186.83|188.92|186.82|188.93|186.83|188.92|186.82|2
1654527030000|2022-06-06 14:50:30|188.91|186.81|188.79|186.69|188.91|186.81|188.79|186.69|8
1654527040000|2022-06-06 14:50:40|188.8|186.7|188.67|186.57|188.8|186.7|188.67|186.57|7
1654527050000|2022-06-06 14:50:50|188.63|186.53|188.68|186.58|188.75|186.65|188.63|186.53|9
1654527060000|2022-06-06 14:51:00|188.66|186.56|188.76|186.66|188.76|186.66|188.66|186.56|6
1654527070000|2022-06-06 14:51:10|188.75|186.65|188.75|186.65|188.75|186.65|188.74|186.64|3
1654527080000|2022-06-06 14:51:20|188.76|186.66|188.69|186.59|188.76|186.66|188.67|186.57|8
1654527090000|2022-06-06 14:51:30|188.63|186.53|188.52|186.42|188.63|186.53|188.47|186.37|17
1654527100000|2022-06-06 14:51:40|188.54|186.44|188.69|186.59|188.69|186.59|188.54|186.44|10
1654527110000|2022-06-06 14:51:50|188.68|186.58|188.8|186.7|188.8|186.7|188.67|186.57|12
1654527120000|2022-06-06 14:52:00|188.86|186.76|188.93|186.83|188.93|186.83|188.86|186.76|8
1654527130000|2022-06-06 14:52:10|188.95|186.85|188.99|186.89|188.99|186.89|188.95|186.85|5
1654527140000|2022-06-06 14:52:20|188.96|186.86|188.94|186.84|188.96|186.86|188.94|186.84|2
1654527150000|2022-06-06 14:52:30|188.95|186.85|188.84|186.74|188.95|186.85|188.84|186.74|11
1654527160000|2022-06-06 14:52:40|188.85|186.75|188.85|186.75|188.86|186.76|188.84|186.74|9
1654527170000|2022-06-06 14:52:50|188.86|186.76|188.81|186.71|188.93|186.83|188.81|186.71|13
1654527180000|2022-06-06 14:53:00|188.82|186.72|188.77|186.67|188.84|186.74|188.75|186.65|12
1654527190000|2022-06-06 14:53:10|188.76|186.66|188.71|186.61|188.76|186.66|188.7|186.6|16
1654527200000|2022-06-06 14:53:20|188.72|186.62|188.73|186.63|188.76|186.66|188.72|186.62|8
1654527210000|2022-06-06 14:53:30|188.74|186.64|188.7|186.6|188.77|186.67|188.7|186.6|9
1654527220000|2022-06-06 14:53:40|188.69|186.59|188.53|186.43|188.69|186.59|188.5|186.4|10
1654527230000|2022-06-06 14:53:50|188.52|186.42|188.57|186.47|188.57|186.47|188.52|186.42|8
1654527240000|2022-06-06 14:54:00|188.58|186.48|188.67|186.57|188.73|186.63|188.56|186.46|15
1654527250000|2022-06-06 14:54:10|188.66|186.56|188.68|186.58|188.77|186.67|188.61|186.51|22
1654527260000|2022-06-06 14:54:20|188.69|186.59|188.68|186.58|188.69|186.59|188.64|186.54|13
1654527270000|2022-06-06 14:54:30|188.66|186.56|188.61|186.51|188.66|186.56|188.6|186.5|20
1654527280000|2022-06-06 14:54:40|188.62|186.52|188.65|186.55|188.66|186.56|188.62|186.52|14
1654527290000|2022-06-06 14:54:50|188.66|186.56|188.64|186.54|188.66|186.56|188.62|186.52|9
1654527300000|2022-06-06 14:55:00|188.65|186.55|188.65|186.55|188.66|186.56|188.63|186.53|7
1654527310000|2022-06-06 14:55:10|188.63|186.53|188.55|186.45|188.63|186.53|188.53|186.43|11
1654527320000|2022-06-06 14:55:20|188.54|186.44|188.57|186.47|188.6|186.5|188.51|186.41|17
1654527330000|2022-06-06 14:55:30|188.58|186.48|188.64|186.54|188.65|186.55|188.58|186.48|9
1654527340000|2022-06-06 14:55:40|188.65|186.55|188.65|186.55|188.66|186.56|188.63|186.53|8
1654527350000|2022-06-06 14:55:50|188.64|186.54|188.61|186.51|188.66|186.56|188.61|186.51|9
1654527360000|2022-06-06 14:56:00|188.59|186.49|188.57|186.47|188.59|186.49|188.55|186.45|11
1654527370000|2022-06-06 14:56:10|188.56|186.46|188.42|186.32|188.56|186.46|188.42|186.32|16
1654527380000|2022-06-06 14:56:20|188.43|186.33|188.33|186.23|188.43|186.33|188.33|186.23|20
1654527390000|2022-06-06 14:56:30|188.34|186.24|188.33|186.23|188.36|186.26|188.31|186.21|20
1654527400000|2022-06-06 14:56:40|188.34|186.24|188.26|186.16|188.34|186.24|188.17|186.07|14
1654527410000|2022-06-06 14:56:50|188.27|186.17|188.33|186.23|188.33|186.23|188.27|186.17|11
1654527420000|2022-06-06 14:57:00|188.3|186.2|188.34|186.24|188.38|186.28|188.3|186.2|10
1654527430000|2022-06-06 14:57:10|188.35|186.25|188.44|186.34|188.46|186.36|188.35|186.25|10
1654527440000|2022-06-06 14:57:20|188.43|186.33|188.45|186.35|188.47|186.37|188.34|186.24|14
1654527450000|2022-06-06 14:57:30|188.46|186.36|188.55|186.45|188.55|186.45|188.46|186.36|8
1654527460000|2022-06-06 14:57:40|188.54|186.44|188.59|186.49|188.59|186.49|188.54|186.44|4
1654527470000|2022-06-06 14:57:50|188.58|186.48|188.58|186.48|188.59|186.49|188.56|186.46|6
1654527480000|2022-06-06 14:58:00|188.59|186.49|188.59|186.49|188.6|186.5|188.55|186.45|7
1654527490000|2022-06-06 14:58:10|188.6|186.5|188.64|186.54|188.64|186.54|188.6|186.5|5
1654527500000|2022-06-06 14:58:20|188.6|186.5|188.57|186.47|188.62|186.52|188.57|186.47|7
1654527510000|2022-06-06 14:58:30|188.56|186.46|188.55|186.45|188.57|186.47|188.54|186.44|7
1654527520000|2022-06-06 14:58:40|188.56|186.46|188.57|186.47|188.57|186.47|188.56|186.46|2
1654527530000|2022-06-06 14:58:50|188.55|186.45|188.55|186.45|188.57|186.47|188.53|186.43|8
1654527540000|2022-06-06 14:59:00|188.54|186.44|188.48|186.38|188.54|186.44|188.47|186.37|7
1654527550000|2022-06-06 14:59:10|188.47|186.37|188.41|186.31|188.47|186.37|188.4|186.3|15
1654527560000|2022-06-06 14:59:20|188.42|186.32|188.45|186.35|188.45|186.35|188.41|186.31|7
1654527570000|2022-06-06 14:59:30|188.47|186.37|188.49|186.39|188.51|186.41|188.47|186.37|8
1654527580000|2022-06-06 14:59:40|188.48|186.38|188.5|186.4|188.53|186.43|188.47|186.37|12
1654527590000|2022-06-06 14:59:50|188.51|186.41|188.52|186.42|188.54|186.44|188.51|186.41|6
1654527600000|2022-06-06 15:00:00|188.53|186.43|188.51|186.41|188.56|186.46|188.51|186.41|11
1654527610000|2022-06-06 15:00:10|188.5|186.4|188.51|186.41|188.53|186.43|188.42|186.32|21
1654527620000|2022-06-06 15:00:20|188.52|186.42|188.47|186.37|188.52|186.42|188.42|186.32|12
1654527630000|2022-06-06 15:00:30|188.45|186.35|188.31|186.21|188.45|186.35|188.28|186.18|18
1654527640000|2022-06-06 15:00:40|188.35|186.25|188.38|186.28|188.38|186.28|188.32|186.22|15
1654527650000|2022-06-06 15:00:50|188.37|186.27|188.36|186.26|188.37|186.27|188.34|186.24|4
1654527660000|2022-06-06 15:01:00|188.39|186.29|188.43|186.33|188.43|186.33|188.39|186.29|8
1654527670000|2022-06-06 15:01:10|188.44|186.34|188.43|186.33|188.44|186.34|188.41|186.31|8
1654527680000|2022-06-06 15:01:20|188.39|186.29|188.35|186.25|188.39|186.29|188.35|186.25|10
1654527690000|2022-06-06 15:01:30|188.37|186.27|188.33|186.23|188.37|186.27|188.33|186.23|6
1654527700000|2022-06-06 15:01:40|188.34|186.24|188.37|186.27|188.38|186.28|188.34|186.24|10
1654527710000|2022-06-06 15:01:50|188.38|186.28|188.43|186.33|188.43|186.33|188.37|186.27|7
1654527720000|2022-06-06 15:02:00|188.42|186.32|188.33|186.23|188.45|186.35|188.32|186.22|11
1654527730000|2022-06-06 15:02:10|188.34|186.24|188.38|186.28|188.39|186.29|188.32|186.22|16
1654527740000|2022-06-06 15:02:20|188.39|186.29|188.52|186.42|188.52|186.42|188.39|186.29|12
1654527750000|2022-06-06 15:02:30|188.51|186.41|188.49|186.39|188.51|186.41|188.43|186.33|17
1654527760000|2022-06-06 15:02:40|188.48|186.38|188.41|186.31|188.48|186.38|188.41|186.31|13
1654527770000|2022-06-06 15:02:50|188.44|186.34|188.43|186.33|188.44|186.34|188.43|186.33|2
1654527780000|2022-06-06 15:03:00|188.42|186.32|188.41|186.31|188.42|186.32|188.4|186.3|4
1654527790000|2022-06-06 15:03:10|188.42|186.32|188.39|186.29|188.42|186.32|188.39|186.29|4
1654527800000|2022-06-06 15:03:20|188.33|186.23|188.23|186.13|188.34|186.24|188.23|186.13|12
1654527810000|2022-06-06 15:03:30|188.24|186.14|188.13|186.03|188.24|186.14|188.13|186.03|12
1654527820000|2022-06-06 15:03:40|188.12|186.02|188.08|185.98|188.12|186.02|188.08|185.98|9
1654527830000|2022-06-06 15:03:50|188.09|185.99|188.14|186.04|188.14|186.04|188.09|185.99|6
1654527840000|2022-06-06 15:04:00|188.16|186.06|188.14|186.04|188.16|186.06|188.12|186.02|9
1654527850000|2022-06-06 15:04:10|188.13|186.03|188.09|185.99|188.13|186.03|188.09|185.99|8
1654527860000|2022-06-06 15:04:20|188.1|186|188.08|185.98|188.1|186|188.07|185.97|4
1654527870000|2022-06-06 15:04:30|188.07|185.97|187.86|185.76|188.07|185.97|187.83|185.73|16
1654527880000|2022-06-06 15:04:40|187.87|185.77|187.88|185.78|187.93|185.83|187.83|185.73|20
1654527890000|2022-06-06 15:04:50|187.87|185.77|187.87|185.77|187.87|185.77|187.81|185.71|14
1654527900000|2022-06-06 15:05:00|187.86|185.76|187.89|185.79|187.9|185.8|187.81|185.71|19
1654527910000|2022-06-06 15:05:10|187.9|185.8|187.87|185.77|187.93|185.83|187.87|185.77|11
1654527920000|2022-06-06 15:05:20|187.85|185.75|187.82|185.72|187.88|185.78|187.82|185.72|14
1654527930000|2022-06-06 15:05:30|187.8|185.7|187.78|185.68|187.81|185.71|187.76|185.66|11
1654527940000|2022-06-06 15:05:40|187.79|185.69|187.85|185.75|187.85|185.75|187.79|185.69|4
1654527950000|2022-06-06 15:05:50|187.86|185.76|187.85|185.75|187.91|185.81|187.82|185.72|13
1654527960000|2022-06-06 15:06:00|187.84|185.74|187.77|185.67|187.84|185.74|187.77|185.67|8
1654527970000|2022-06-06 15:06:10|187.78|185.68|187.83|185.73|187.85|185.75|187.78|185.68|9
1654527980000|2022-06-06 15:06:20|187.84|185.74|187.82|185.72|187.89|185.79|187.81|185.71|16
1654527990000|2022-06-06 15:06:30|187.81|185.71|187.77|185.67|187.81|185.71|187.76|185.66|10
1654528000000|2022-06-06 15:06:40|187.78|185.68|187.78|185.68|187.79|185.69|187.78|185.68|3
1654528010000|2022-06-06 15:06:50|187.77|185.67|187.75|185.65|187.77|185.67|187.75|185.65|3
1654528020000|2022-06-06 15:07:00|187.77|185.67|187.77|185.67|187.77|185.67|187.77|185.67|1
1654528030000|2022-06-06 15:07:10|187.78|185.68|187.82|185.72|187.86|185.76|187.78|185.68|9
1654528040000|2022-06-06 15:07:20|187.81|185.71|187.76|185.66|187.81|185.71|187.75|185.65|8
1654528050000|2022-06-06 15:07:30|187.75|185.65|187.74|185.64|187.76|185.66|187.74|185.64|4
1654528060000|2022-06-06 15:07:40|187.71|185.61|187.64|185.54|187.71|185.61|187.53|185.43|22
1654528070000|2022-06-06 15:07:50|187.63|185.53|187.66|185.56|187.68|185.58|187.6|185.5|12
1654528080000|2022-06-06 15:08:00|187.67|185.57|187.65|185.55|187.67|185.57|187.65|185.55|7
1654528090000|2022-06-06 15:08:10|187.66|185.56|187.67|185.57|187.7|185.6|187.66|185.56|7
1654528100000|2022-06-06 15:08:20|187.66|185.56|187.64|185.54|187.67|185.57|187.64|185.54|3
1654528110000|2022-06-06 15:08:30|187.63|185.53|187.44|185.34|187.63|185.53|187.42|185.32|11
1654528120000|2022-06-06 15:08:40|187.43|185.33|187.43|185.33|187.46|185.36|187.4|185.3|15
1654528130000|2022-06-06 15:08:50|187.42|185.32|187.41|185.31|187.43|185.33|187.36|185.26|12
1654528140000|2022-06-06 15:09:00|187.35|185.25|187.24|185.14|187.35|185.25|187.23|185.13|14
1654528150000|2022-06-06 15:09:10|187.23|185.13|187.1|185|187.23|185.13|187.09|184.99|13
1654528160000|2022-06-06 15:09:20|187.09|184.99|187.12|185.02|187.13|185.03|187.07|184.97|17
1654528170000|2022-06-06 15:09:30|187.11|185.01|187.1|185|187.11|185.01|187.08|184.98|8
1654528180000|2022-06-06 15:09:40|187.11|185.01|187.11|185.01|187.14|185.04|187.07|184.97|15
1654528190000|2022-06-06 15:09:50|187.04|184.94|187.02|184.92|187.04|184.94|186.96|184.86|16
1654528200000|2022-06-06 15:10:00|187|184.9|187.03|184.93|187.03|184.93|186.98|184.88|13
1654528210000|2022-06-06 15:10:10|187.02|184.92|186.95|184.85|187.02|184.92|186.9|184.8|21
1654528220000|2022-06-06 15:10:20|186.94|184.84|186.93|184.83|186.96|184.86|186.81|184.71|23
1654528230000|2022-06-06 15:10:30|187.03|184.93|187.01|184.91|187.03|184.93|186.98|184.88|16
1654528240000|2022-06-06 15:10:40|187.02|184.92|187.05|184.95|187.05|184.95|187.02|184.92|10
1654528250000|2022-06-06 15:10:50|187.03|184.93|186.97|184.87|187.04|184.94|186.96|184.86|16
1654528260000|2022-06-06 15:11:00|186.98|184.88|186.91|184.81|186.98|184.88|186.91|184.81|13
1654528270000|2022-06-06 15:11:10|186.92|184.82|186.98|184.88|187.01|184.91|186.92|184.82|14
1654528280000|2022-06-06 15:11:20|186.97|184.87|186.89|184.79|186.97|184.87|186.89|184.79|6
1654528290000|2022-06-06 15:11:30|186.88|184.78|186.93|184.83|186.93|184.83|186.88|184.78|5
1654528300000|2022-06-06 15:11:40|186.92|184.82|186.78|184.68|186.93|184.83|186.78|184.68|19
1654528310000|2022-06-06 15:11:50|186.72|184.62|186.68|184.58|186.73|184.63|186.68|184.58|12
1654528320000|2022-06-06 15:12:00|186.69|184.59|186.64|184.54|186.71|184.61|186.61|184.51|17
1654528330000|2022-06-06 15:12:10|186.62|184.52|186.66|184.56|186.68|184.58|186.62|184.52|16
1654528340000|2022-06-06 15:12:20|186.67|184.57|186.52|184.42|186.68|184.58|186.45|184.35|13
1654528350000|2022-06-06 15:12:30|186.5|184.4|186.53|184.43|186.58|184.48|186.49|184.39|22
1654528360000|2022-06-06 15:12:40|186.57|184.47|186.52|184.42|186.62|184.52|186.5|184.4|14
1654528370000|2022-06-06 15:12:50|186.54|184.44|186.53|184.43|186.55|184.45|186.52|184.42|11
1654528380000|2022-06-06 15:13:00|186.54|184.44|186.55|184.45|186.55|184.45|186.5|184.4|16
1654528390000|2022-06-06 15:13:10|186.59|184.49|186.73|184.63|186.75|184.65|186.59|184.49|18
1654528400000|2022-06-06 15:13:20|186.74|184.64|186.78|184.68|186.78|184.68|186.74|184.64|7
1654528410000|2022-06-06 15:13:30|186.77|184.67|186.81|184.71|186.81|184.71|186.77|184.67|7
1654528420000|2022-06-06 15:13:40|186.82|184.72|186.82|184.72|186.83|184.73|186.81|184.71|5
1654528430000|2022-06-06 15:13:50|186.83|184.73|187.11|185.01|187.13|185.03|186.82|184.72|17
1654528440000|2022-06-06 15:14:00|187.12|185.02|187.01|184.91|187.13|185.03|187|184.9|12
1654528450000|2022-06-06 15:14:10|187|184.9|186.88|184.78|187|184.9|186.86|184.76|11
1654528460000|2022-06-06 15:14:20|186.83|184.73|186.82|184.72|186.83|184.73|186.73|184.63|13
1654528470000|2022-06-06 15:14:30|186.81|184.71|186.8|184.7|186.82|184.72|186.8|184.7|5
1654528480000|2022-06-06 15:14:40|186.78|184.68|186.79|184.69|186.79|184.69|186.78|184.68|2
1654528490000|2022-06-06 15:14:50|186.71|184.61|186.75|184.65|186.76|184.66|186.71|184.61|5
1654528500000|2022-06-06 15:15:00|186.74|184.64|186.76|184.66|186.79|184.69|186.72|184.62|11
1654528510000|2022-06-06 15:15:10|186.75|184.65|186.8|184.7|186.8|184.7|186.75|184.65|7
1654528520000|2022-06-06 15:15:20|186.79|184.69|186.79|184.69|186.81|184.71|186.77|184.67|10
1654528530000|2022-06-06 15:15:30|186.78|184.68|186.8|184.7|186.8|184.7|186.78|184.68|9
1654528540000|2022-06-06 15:15:40|186.87|184.77|186.92|184.82|186.93|184.83|186.87|184.77|7
1654528550000|2022-06-06 15:15:50|186.91|184.81|186.84|184.74|186.91|184.81|186.83|184.73|6
1654528560000|2022-06-06 15:16:00|186.85|184.75|186.86|184.76|186.86|184.76|186.81|184.71|9
1654528570000|2022-06-06 15:16:10|186.85|184.75|186.8|184.7|186.85|184.75|186.78|184.68|9
1654528580000|2022-06-06 15:16:20|186.79|184.69|186.85|184.75|186.86|184.76|186.79|184.69|6
1654528590000|2022-06-06 15:16:30|186.86|184.76|186.88|184.78|186.88|184.78|186.85|184.75|4
1654528600000|2022-06-06 15:16:40|186.87|184.77|186.71|184.61|186.87|184.77|186.71|184.61|14
1654528610000|2022-06-06 15:16:50|186.7|184.6|186.67|184.57|186.7|184.6|186.65|184.55|9
1654528620000|2022-06-06 15:17:00|186.68|184.58|186.38|184.28|186.68|184.58|186.37|184.27|20
1654528630000|2022-06-06 15:17:10|186.37|184.27|186.28|184.18|186.38|184.28|186.28|184.18|9
1654528640000|2022-06-06 15:17:20|186.29|184.19|186.29|184.19|186.31|184.21|186.28|184.18|11
1654528650000|2022-06-06 15:17:30|186.28|184.18|186.06|183.96|186.28|184.18|186.06|183.96|8
1654528660000|2022-06-06 15:17:40|186.03|183.93|186.14|184.04|186.16|184.06|186.01|183.91|14
1654528670000|2022-06-06 15:17:50|186.15|184.05|186.16|184.06|186.18|184.08|186.15|184.05|7
1654528680000|2022-06-06 15:18:00|186.11|184.01|185.86|183.76|186.11|184.01|185.75|183.65|22
1654528690000|2022-06-06 15:18:10|185.85|183.75|186.03|183.93|186.04|183.94|185.85|183.75|26
1654528700000|2022-06-06 15:18:20|186.02|183.92|185.89|183.79|186.05|183.95|185.89|183.79|21
1654528710000|2022-06-06 15:18:30|185.9|183.8|185.95|183.85|185.95|183.85|185.89|183.79|19
1654528720000|2022-06-06 15:18:40|185.94|183.84|185.86|183.76|185.94|183.84|185.85|183.75|15
1654528730000|2022-06-06 15:18:50|185.85|183.75|185.77|183.67|185.85|183.75|185.75|183.65|14
1654528740000|2022-06-06 15:19:00|185.78|183.68|185.82|183.72|185.82|183.72|185.78|183.68|16
1654528750000|2022-06-06 15:19:10|185.85|183.75|185.86|183.76|185.89|183.79|185.84|183.74|9
1654528760000|2022-06-06 15:19:20|185.85|183.75|185.62|183.52|185.85|183.75|185.62|183.52|22
1654528770000|2022-06-06 15:19:30|185.63|183.53|185.53|183.43|185.69|183.59|185.42|183.32|22
1654528780000|2022-06-06 15:19:40|185.52|183.42|185.44|183.34|185.54|183.44|185.4|183.3|22
1654528790000|2022-06-06 15:19:50|185.42|183.32|185.03|182.93|185.42|183.32|185|182.9|22
1654528800000|2022-06-06 15:20:00|185|182.9|185.13|183.03|185.13|183.03|184.77|182.67|32
1654528810000|2022-06-06 15:20:10|185.14|183.04|185.19|183.09|185.22|183.12|185.14|183.04|18
1654528820000|2022-06-06 15:20:20|185.2|183.1|185.26|183.16|185.31|183.21|185.2|183.1|25
1654528830000|2022-06-06 15:20:30|185.27|183.17|185.31|183.21|185.37|183.27|185.27|183.17|24
1654528840000|2022-06-06 15:20:40|185.3|183.2|185.3|183.2|185.33|183.23|185.26|183.16|20
1654528850000|2022-06-06 15:20:50|185.31|183.21|185.49|183.39|185.49|183.39|185.31|183.21|17
1654528860000|2022-06-06 15:21:00|185.48|183.38|185.48|183.38|185.52|183.42|185.48|183.38|11
1654528870000|2022-06-06 15:21:10|185.47|183.37|185.54|183.44|185.54|183.44|185.45|183.35|7
1654528880000|2022-06-06 15:21:20|185.55|183.45|185.53|183.43|185.56|183.46|185.52|183.42|16
1654528890000|2022-06-06 15:21:30|185.52|183.42|185.55|183.45|185.55|183.45|185.52|183.42|8
1654528900000|2022-06-06 15:21:40|185.54|183.44|185.54|183.44|185.55|183.45|185.52|183.42|10
1654528910000|2022-06-06 15:21:50|185.55|183.45|185.68|183.58|185.7|183.6|185.55|183.45|7
1654528920000|2022-06-06 15:22:00|185.67|183.57|185.84|183.74|185.88|183.78|185.66|183.56|21
1654528930000|2022-06-06 15:22:10|185.85|183.75|185.84|183.74|185.85|183.75|185.79|183.69|12
1654528940000|2022-06-06 15:22:20|185.86|183.76|185.8|183.7|185.88|183.78|185.79|183.69|13
1654528950000|2022-06-06 15:22:30|185.84|183.74|185.78|183.68|185.84|183.74|185.77|183.67|12
1654528960000|2022-06-06 15:22:40|185.77|183.67|185.73|183.63|185.78|183.68|185.73|183.63|10
1654528970000|2022-06-06 15:22:50|185.64|183.54|185.56|183.46|185.64|183.54|185.53|183.43|16
1654528980000|2022-06-06 15:23:00|185.55|183.45|185.68|183.58|185.68|183.58|185.55|183.45|12
1654528990000|2022-06-06 15:23:10|185.71|183.61|185.75|183.65|185.75|183.65|185.7|183.6|7
1654529000000|2022-06-06 15:23:20|185.76|183.66|185.91|183.81|185.91|183.81|185.76|183.66|13
1654529010000|2022-06-06 15:23:30|185.89|183.79|185.94|183.84|185.94|183.84|185.89|183.79|7
1654529020000|2022-06-06 15:23:40|185.89|183.79|185.88|183.78|185.9|183.8|185.88|183.78|4
1654529030000|2022-06-06 15:23:50|185.87|183.77|185.89|183.79|185.89|183.79|185.83|183.73|9
1654529040000|2022-06-06 15:24:00|185.88|183.78|185.94|183.84|185.96|183.86|185.88|183.78|18
1654529050000|2022-06-06 15:24:10|186.07|183.97|186|183.9|186.09|183.99|186|183.9|10
1654529060000|2022-06-06 15:24:20|186.01|183.91|186.02|183.92|186.03|183.93|186.01|183.91|5
1654529070000|2022-06-06 15:24:30|186.01|183.91|185.99|183.89|186.02|183.92|185.99|183.89|14
1654529080000|2022-06-06 15:24:40|185.98|183.88|185.92|183.82|185.98|183.88|185.91|183.81|9
1654529090000|2022-06-06 15:24:50|185.91|183.81|185.88|183.78|185.92|183.82|185.87|183.77|10
1654529100000|2022-06-06 15:25:00|185.86|183.76|185.85|183.75|185.88|183.78|185.85|183.75|8
1654529110000|2022-06-06 15:25:10|185.83|183.73|185.79|183.69|185.83|183.73|185.78|183.68|7
1654529120000|2022-06-06 15:25:20|185.78|183.68|185.79|183.69|185.81|183.71|185.78|183.68|5
1654529130000|2022-06-06 15:25:30|185.78|183.68|185.78|183.68|185.79|183.69|185.78|183.68|3
1654529140000|2022-06-06 15:25:40|185.79|183.69|185.85|183.75|185.86|183.76|185.78|183.68|14
1654529150000|2022-06-06 15:25:50|185.86|183.76|185.93|183.83|185.93|183.83|185.85|183.75|12
1654529160000|2022-06-06 15:26:00|185.94|183.84|185.9|183.8|185.98|183.88|185.88|183.78|19
1654529170000|2022-06-06 15:26:10|185.88|183.78|185.88|183.78|185.9|183.8|185.88|183.78|5
1654529180000|2022-06-06 15:26:20|185.89|183.79|185.93|183.83|185.93|183.83|185.89|183.79|10
1654529190000|2022-06-06 15:26:30|185.96|183.86|185.97|183.87|185.98|183.88|185.96|183.86|8
1654529200000|2022-06-06 15:26:40|185.96|183.86|186|183.9|186.01|183.91|185.96|183.86|5
1654529210000|2022-06-06 15:26:50|186.01|183.91|186.07|183.97|186.07|183.97|186.01|183.91|6
1654529220000|2022-06-06 15:27:00|186.08|183.98|186.06|183.96|186.08|183.98|186|183.9|13
1654529230000|2022-06-06 15:27:10|186.07|183.97|186.12|184.02|186.16|184.06|186.07|183.97|24
1654529240000|2022-06-06 15:27:20|186.11|184.01|186.06|183.96|186.11|184.01|186.06|183.96|6
1654529250000|2022-06-06 15:27:30|186.05|183.95|186.08|183.98|186.08|183.98|186.05|183.95|6
1654529260000|2022-06-06 15:27:40|186.09|183.99|186.14|184.04|186.14|184.04|186.09|183.99|3
1654529270000|2022-06-06 15:27:50|186.12|184.02|186.1|184|186.13|184.03|186.09|183.99|10
1654529280000|2022-06-06 15:28:00|186.09|183.99|186.07|183.97|186.1|184|186.07|183.97|13
1654529290000|2022-06-06 15:28:10|186.05|183.95|186.04|183.94|186.05|183.95|186|183.9|11
1654529300000|2022-06-06 15:28:20|186.03|183.93|186.05|183.95|186.05|183.95|186.01|183.91|9
1654529310000|2022-06-06 15:28:30|186.04|183.94|186.04|183.94|186.05|183.95|186.04|183.94|7
1654529320000|2022-06-06 15:28:40|186.03|183.93|186.04|183.94|186.04|183.94|186|183.9|4
1654529330000|2022-06-06 15:28:50|186.03|183.93|185.99|183.89|186.04|183.94|185.96|183.86|16
1654529340000|2022-06-06 15:29:00|186|183.9|185.81|183.71|186|183.9|185.81|183.71|11
1654529350000|2022-06-06 15:29:10|185.84|183.74|185.81|183.71|185.87|183.77|185.81|183.71|20
1654529360000|2022-06-06 15:29:20|185.8|183.7|185.56|183.46|185.8|183.7|185.55|183.45|20
1654529370000|2022-06-06 15:29:30|185.55|183.45|185.39|183.29|185.57|183.47|185.35|183.25|16
1654529380000|2022-06-06 15:29:40|185.4|183.3|185.48|183.38|185.49|183.39|185.38|183.28|19
1654529390000|2022-06-06 15:29:50|185.51|183.41|185.61|183.51|185.62|183.52|185.51|183.41|13
1654529400000|2022-06-06 15:30:00|185.6|183.5|185.68|183.58|185.68|183.58|185.59|183.49|15
1654529410000|2022-06-06 15:30:10|185.71|183.61|185.67|183.57|185.73|183.63|185.67|183.57|14
1654529420000|2022-06-06 15:30:20|185.66|183.56|185.57|183.47|185.67|183.57|185.56|183.46|12
1654529430000|2022-06-06 15:30:30|185.61|183.51|185.63|183.53|185.63|183.53|185.61|183.51|9
1654529440000|2022-06-06 15:30:40|185.62|183.52|185.62|183.52|185.64|183.54|185.61|183.51|8
1654529450000|2022-06-06 15:30:50|185.6|183.5|185.63|183.53|185.64|183.54|185.54|183.44|13
1654529460000|2022-06-06 15:31:00|185.62|183.52|185.79|183.69|185.79|183.69|185.62|183.52|11
1654529470000|2022-06-06 15:31:10|185.78|183.68|185.94|183.84|185.94|183.84|185.77|183.67|13
1654529480000|2022-06-06 15:31:20|185.95|183.85|186.15|184.05|186.15|184.05|185.95|183.85|13
1654529490000|2022-06-06 15:31:30|186.17|184.07|186.31|184.21|186.33|184.23|186.17|184.07|16
1654529500000|2022-06-06 15:31:40|186.32|184.22|186.27|184.17|186.34|184.24|186.27|184.17|9
1654529510000|2022-06-06 15:31:50|186.28|184.18|186.27|184.17|186.29|184.19|186.21|184.11|16
1654529520000|2022-06-06 15:32:00|186.28|184.18|186.2|184.1|186.28|184.18|186.18|184.08|10
1654529540000|2022-06-06 15:32:20|186.18|184.08|186.18|184.08|186.19|184.09|186.17|184.07|11
1654529550000|2022-06-06 15:32:30|186.19|184.09|186.26|184.16|186.3|184.2|186.18|184.08|18
1654529560000|2022-06-06 15:32:40|186.27|184.17|186.17|184.07|186.27|184.17|186.13|184.03|14
1654529570000|2022-06-06 15:32:50|186.18|184.08|186.28|184.18|186.28|184.18|186.17|184.07|16
1654529580000|2022-06-06 15:33:00|186.29|184.19|186.33|184.23|186.36|184.26|186.29|184.19|15
1654529590000|2022-06-06 15:33:10|186.34|184.24|186.24|184.14|186.34|184.24|186.2|184.1|11
1654529600000|2022-06-06 15:33:20|186.23|184.13|186.34|184.24|186.34|184.24|186.22|184.12|13
1654529610000|2022-06-06 15:33:30|186.35|184.25|186.34|184.24|186.35|184.25|186.29|184.19|11
1654529620000|2022-06-06 15:33:40|186.35|184.25|186.45|184.35|186.45|184.35|186.35|184.25|7
1654529630000|2022-06-06 15:33:50|186.44|184.34|186.47|184.37|186.47|184.37|186.43|184.33|7
1654529640000|2022-06-06 15:34:00|186.46|184.36|186.37|184.27|186.46|184.36|186.34|184.24|13
1654529650000|2022-06-06 15:34:10|186.38|184.28|186.27|184.17|186.38|184.28|186.26|184.16|12
1654529660000|2022-06-06 15:34:20|186.28|184.18|186.26|184.16|186.33|184.23|186.26|184.16|16
1654529670000|2022-06-06 15:34:30|186.27|184.17|186.28|184.18|186.31|184.21|186.27|184.17|11
1654529680000|2022-06-06 15:34:40|186.3|184.2|186.29|184.19|186.3|184.2|186.28|184.18|6
1654529690000|2022-06-06 15:34:50|186.28|184.18|186.27|184.17|186.29|184.19|186.25|184.15|14
1654529700000|2022-06-06 15:35:00|186.26|184.16|186.19|184.09|186.27|184.17|186.15|184.05|16
1654529710000|2022-06-06 15:35:10|186.18|184.08|186.09|183.99|186.18|184.08|186.09|183.99|13
1654529720000|2022-06-06 15:35:20|186.07|183.97|186.08|183.98|186.08|183.98|186|183.9|12
1654529730000|2022-06-06 15:35:30|186.09|183.99|186.19|184.09|186.25|184.15|186.09|183.99|12
1654529740000|2022-06-06 15:35:40|186.21|184.11|186.23|184.13|186.24|184.14|186.16|184.06|11
1654529750000|2022-06-06 15:35:50|186.24|184.14|186.23|184.13|186.24|184.14|186.22|184.12|6
1654529760000|2022-06-06 15:36:00|186.24|184.14|186.24|184.14|186.25|184.15|186.23|184.13|7
1654529770000|2022-06-06 15:36:10|186.23|184.13|186.23|184.13|186.24|184.14|186.23|184.13|7
1654529780000|2022-06-06 15:36:20|186.24|184.14|186.13|184.03|186.24|184.14|186.12|184.02|9
1654529790000|2022-06-06 15:36:30|186.14|184.04|186.05|183.95|186.14|184.04|186.05|183.95|5
1654529800000|2022-06-06 15:36:40|186.04|183.94|186|183.9|186.04|183.94|186|183.9|10
1654529810000|2022-06-06 15:36:50|186.01|183.91|186.14|184.04|186.16|184.06|185.97|183.87|15
1654529820000|2022-06-06 15:37:00|186.13|184.03|186.07|183.97|186.13|184.03|186.07|183.97|6
1654529830000|2022-06-06 15:37:10|186.05|183.95|186|183.9|186.05|183.95|186|183.9|4
1654529840000|2022-06-06 15:37:20|185.99|183.89|185.95|183.85|185.99|183.89|185.95|183.85|4
1654529850000|2022-06-06 15:37:30|185.96|183.86|186|183.9|186|183.9|185.95|183.85|8
1654529860000|2022-06-06 15:37:40|186.01|183.91|186.1|184|186.1|184|186.01|183.91|9
1654529870000|2022-06-06 15:37:50|186.09|183.99|186.13|184.03|186.13|184.03|186.07|183.97|8
1654529880000|2022-06-06 15:38:00|186.19|184.09|186.25|184.15|186.25|184.15|186.19|184.09|10
1654529890000|2022-06-06 15:38:10|186.24|184.14|186.23|184.13|186.25|184.15|186.22|184.12|7
1654529900000|2022-06-06 15:38:20|186.24|184.14|186.26|184.16|186.27|184.17|186.23|184.13|7
1654529910000|2022-06-06 15:38:30|186.25|184.15|186.26|184.16|186.26|184.16|186.25|184.15|8
1654529920000|2022-06-06 15:38:40|186.27|184.17|186.42|184.32|186.42|184.32|186.26|184.16|14
1654529930000|2022-06-06 15:38:50|186.43|184.33|186.4|184.3|186.43|184.33|186.39|184.29|7
1654529940000|2022-06-06 15:39:00|186.39|184.29|186.38|184.28|186.4|184.3|186.36|184.26|7
1654529950000|2022-06-06 15:39:10|186.39|184.29|186.37|184.27|186.39|184.29|186.36|184.26|4
1654529960000|2022-06-06 15:39:20|186.38|184.28|186.36|184.26|186.38|184.28|186.36|184.26|5
1654529970000|2022-06-06 15:39:30|186.35|184.25|186.25|184.15|186.35|184.25|186.24|184.14|7
1654529980000|2022-06-06 15:39:40|186.24|184.14|185.94|183.84|186.24|184.14|185.85|183.75|17
1654529990000|2022-06-06 15:39:50|185.92|183.82|185.93|183.83|185.99|183.89|185.92|183.82|15
1654530000000|2022-06-06 15:40:00|185.94|183.84|185.96|183.86|186.05|183.95|185.94|183.84|16
1654530010000|2022-06-06 15:40:10|185.97|183.87|186.09|183.99|186.1|184|185.97|183.87|8
1654530020000|2022-06-06 15:40:20|186.1|184|186.14|184.04|186.15|184.05|186.09|183.99|9
1654530030000|2022-06-06 15:40:30|186.12|184.02|186.1|184|186.13|184.03|186.09|183.99|10
1654530040000|2022-06-06 15:40:40|186.08|183.98|186.08|183.98|186.09|183.99|186.07|183.97|5
1654530050000|2022-06-06 15:40:50|186.09|183.99|186.08|183.98|186.1|184|186.08|183.98|8
1654530060000|2022-06-06 15:41:00|186.09|183.99|186.09|183.99|186.1|184|186.08|183.98|5
1654530070000|2022-06-06 15:41:10|186.11|184.01|186.08|183.98|186.11|184.01|186.07|183.97|6
1654530080000|2022-06-06 15:41:20|186.07|183.97|185.96|183.86|186.07|183.97|185.95|183.85|9
1654530090000|2022-06-06 15:41:30|185.97|183.87|186.03|183.93|186.03|183.93|185.96|183.86|11
1654530100000|2022-06-06 15:41:40|186.04|183.94|186.17|184.07|186.19|184.09|186.04|183.94|15
1654530110000|2022-06-06 15:41:50|186.18|184.08|186.13|184.03|186.18|184.08|186.13|184.03|6
1654530120000|2022-06-06 15:42:00|186.14|184.04|186.15|184.05|186.16|184.06|186.11|184.01|12
1654530130000|2022-06-06 15:42:10|186.16|184.06|186.15|184.05|186.16|184.06|186.15|184.05|6
1654530140000|2022-06-06 15:42:20|186.14|184.04|186.15|184.05|186.15|184.05|186.14|184.04|4
1654530150000|2022-06-06 15:42:30|186.16|184.06|186.16|184.06|186.17|184.07|186.15|184.05|7
1654530160000|2022-06-06 15:42:40|186.15|184.05|186.16|184.06|186.17|184.07|186.15|184.05|4
1654530170000|2022-06-06 15:42:50|186.17|184.07|186.21|184.11|186.21|184.11|186.17|184.07|4
1654530180000|2022-06-06 15:43:00|186.22|184.12|186.19|184.09|186.22|184.12|186.18|184.08|10
1654530190000|2022-06-06 15:43:10|186.18|184.08|186.09|183.99|186.21|184.11|186.09|183.99|17
1654530200000|2022-06-06 15:43:20|186.1|184|186.14|184.04|186.14|184.04|186.09|183.99|8
1654530210000|2022-06-06 15:43:30|186.15|184.05|186.17|184.07|186.19|184.09|186.13|184.03|12
1654530220000|2022-06-06 15:43:40|186.18|184.08|186.2|184.1|186.2|184.1|186.18|184.08|2
1654530230000|2022-06-06 15:43:50|186.19|184.09|186.22|184.12|186.22|184.12|186.19|184.09|10
1654530240000|2022-06-06 15:44:00|186.23|184.13|186.21|184.11|186.23|184.13|186.2|184.1|6
1654530250000|2022-06-06 15:44:10|186.22|184.12|186.24|184.14|186.24|184.14|186.22|184.12|5
1654530260000|2022-06-06 15:44:20|186.25|184.15|186.38|184.28|186.38|184.28|186.24|184.14|13
1654530270000|2022-06-06 15:44:30|186.37|184.27|186.32|184.22|186.38|184.28|186.31|184.21|18
1654530280000|2022-06-06 15:44:40|186.33|184.23|186.6|184.5|186.61|184.51|186.33|184.23|16
1654530290000|2022-06-06 15:44:50|186.59|184.49|186.64|184.54|186.67|184.57|186.58|184.48|9
1654530300000|2022-06-06 15:45:00|186.63|184.53|186.64|184.54|186.64|184.54|186.57|184.47|13
1654530310000|2022-06-06 15:45:10|186.65|184.55|186.66|184.56|186.69|184.59|186.65|184.55|11
1654530320000|2022-06-06 15:45:20|186.67|184.57|186.66|184.56|186.7|184.6|186.64|184.54|15
1654530330000|2022-06-06 15:45:30|186.65|184.55|186.69|184.59|186.69|184.59|186.65|184.55|5
1654530340000|2022-06-06 15:45:40|186.66|184.56|186.88|184.78|186.88|184.78|186.66|184.56|14
1654530350000|2022-06-06 15:45:50|186.89|184.79|186.88|184.78|186.96|184.86|186.88|184.78|13
1654530360000|2022-06-06 15:46:00|186.86|184.76|186.88|184.78|186.9|184.8|186.8|184.7|15
1654530370000|2022-06-06 15:46:10|186.89|184.79|186.6|184.5|186.92|184.82|186.6|184.5|14
1654530380000|2022-06-06 15:46:20|186.61|184.51|186.42|184.32|186.68|184.58|186.41|184.31|27
1654530390000|2022-06-06 15:46:30|186.39|184.29|186.31|184.21|186.43|184.33|186.3|184.2|16
1654530400000|2022-06-06 15:46:40|186.28|184.18|186.28|184.18|186.3|184.2|186.23|184.13|17
1654530410000|2022-06-06 15:46:50|186.29|184.19|186.22|184.12|186.29|184.19|186.22|184.12|8
1654530420000|2022-06-06 15:47:00|186.24|184.14|186.06|183.96|186.24|184.14|186.03|183.93|12
1654530430000|2022-06-06 15:47:10|186.1|184|186.16|184.06|186.21|184.11|186.1|184|19
1654530440000|2022-06-06 15:47:20|186.15|184.05|186.08|183.98|186.16|184.06|186.08|183.98|12
1654530450000|2022-06-06 15:47:30|186.11|184.01|186.1|184|186.11|184.01|186.1|184|2
1654530460000|2022-06-06 15:47:40|186.12|184.02|186.19|184.09|186.23|184.13|186.12|184.02|17
1654530470000|2022-06-06 15:47:50|186.18|184.08|186.12|184.02|186.19|184.09|186.12|184.02|8
1654530480000|2022-06-06 15:48:00|186.15|184.05|185.99|183.89|186.15|184.05|185.99|183.89|13
1654530490000|2022-06-06 15:48:10|185.97|183.87|185.94|183.84|185.97|183.87|185.89|183.79|7
1654530500000|2022-06-06 15:48:20|185.93|183.83|186.06|183.96|186.07|183.97|185.93|183.83|21
1654530510000|2022-06-06 15:48:30|186.05|183.95|186.07|183.97|186.07|183.97|186.05|183.95|7
1654530520000|2022-06-06 15:48:40|186.08|183.98|186.06|183.96|186.08|183.98|186.05|183.95|11
1654530530000|2022-06-06 15:48:50|186.07|183.97|186.19|184.09|186.19|184.09|186.07|183.97|11
1654530540000|2022-06-06 15:49:00|186.17|184.07|186.19|184.09|186.19|184.09|186.17|184.07|7
1654530550000|2022-06-06 15:49:10|186.2|184.1|186.2|184.1|186.21|184.11|186.18|184.08|11
1654530560000|2022-06-06 15:49:20|186.19|184.09|186.15|184.05|186.2|184.1|186.13|184.03|10
1654530580000|2022-06-06 15:49:40|186.08|183.98|186.04|183.94|186.08|183.98|186.04|183.94|4
1654530590000|2022-06-06 15:49:50|186.02|183.92|186.02|183.92|186.05|183.95|186.01|183.91|8
1654530600000|2022-06-06 15:50:00|186.03|183.93|186.05|183.95|186.06|183.96|186.02|183.92|11
1654530610000|2022-06-06 15:50:10|186.04|183.94|186.06|183.96|186.08|183.98|186.03|183.93|10
1654530620000|2022-06-06 15:50:20|186.08|183.98|186.08|183.98|186.09|183.99|186.07|183.97|5
1654530630000|2022-06-06 15:50:30|186.09|183.99|186.15|184.05|186.15|184.05|186.09|183.99|6
1654530640000|2022-06-06 15:50:40|186.14|184.04|186.09|183.99|186.14|184.04|186.08|183.98|8
1654530650000|2022-06-06 15:50:50|186.1|184|186.11|184.01|186.15|184.05|186.1|184|9
1654530660000|2022-06-06 15:51:00|186.1|184|186.11|184.01|186.11|184.01|186.1|184|2
1654530670000|2022-06-06 15:51:10|186.1|184|186.23|184.13|186.23|184.13|186.1|184|14
1654530680000|2022-06-06 15:51:20|186.22|184.12|186.18|184.08|186.23|184.13|186.18|184.08|11
1654530690000|2022-06-06 15:51:30|186.17|184.07|186.14|184.04|186.18|184.08|186.14|184.04|10
1654530700000|2022-06-06 15:51:40|186.15|184.05|186.18|184.08|186.21|184.11|186.14|184.04|16
1654530710000|2022-06-06 15:51:50|186.19|184.09|186.18|184.08|186.19|184.09|186.16|184.06|7
1654530720000|2022-06-06 15:52:00|186.19|184.09|186.17|184.07|186.22|184.12|186.16|184.06|15
1654530730000|2022-06-06 15:52:10|186.16|184.06|186.14|184.04|186.16|184.06|186.12|184.02|11
1654530740000|2022-06-06 15:52:20|186.15|184.05|186.21|184.11|186.23|184.13|186.15|184.05|13
1654530750000|2022-06-06 15:52:30|186.22|184.12|186.17|184.07|186.22|184.12|186.13|184.03|15
1654530760000|2022-06-06 15:52:40|186.22|184.12|186.67|184.57|186.83|184.73|186.22|184.12|17
1654530770000|2022-06-06 15:52:50|186.69|184.59|186.71|184.61|186.72|184.62|186.69|184.59|11
1654530780000|2022-06-06 15:53:00|186.64|184.54|186.51|184.41|186.68|184.58|186.5|184.4|19
1654530790000|2022-06-06 15:53:10|186.52|184.42|186.51|184.41|186.52|184.42|186.5|184.4|4
1654530800000|2022-06-06 15:53:20|186.52|184.42|186.55|184.45|186.55|184.45|186.52|184.42|8
1654530810000|2022-06-06 15:53:30|186.56|184.46|186.56|184.46|186.58|184.48|186.52|184.42|16
1654530820000|2022-06-06 15:53:40|186.55|184.45|186.61|184.51|186.62|184.52|186.55|184.45|8
1654530830000|2022-06-06 15:53:50|186.62|184.52|186.71|184.61|186.71|184.61|186.61|184.51|4
1654530840000|2022-06-06 15:54:00|186.73|184.63|186.62|184.52|186.75|184.65|186.59|184.49|14
1654530850000|2022-06-06 15:54:10|186.61|184.51|186.63|184.53|186.66|184.56|186.6|184.5|11
1654530860000|2022-06-06 15:54:20|186.64|184.54|186.62|184.52|186.64|184.54|186.59|184.49|10
1654530870000|2022-06-06 15:54:30|186.65|184.55|186.61|184.51|186.65|184.55|186.6|184.5|10
1654530880000|2022-06-06 15:54:40|186.6|184.5|186.6|184.5|186.62|184.52|186.6|184.5|9
1654530890000|2022-06-06 15:54:50|186.61|184.51|186.62|184.52|186.65|184.55|186.51|184.41|18
1654530900000|2022-06-06 15:55:00|186.63|184.53|186.57|184.47|186.66|184.56|186.56|184.46|18
1654530910000|2022-06-06 15:55:10|186.56|184.46|186.59|184.49|186.6|184.5|186.56|184.46|12
1654530920000|2022-06-06 15:55:20|186.6|184.5|186.64|184.54|186.64|184.54|186.6|184.5|8
1654530930000|2022-06-06 15:55:30|186.63|184.53|186.61|184.51|186.63|184.53|186.6|184.5|10
1654530940000|2022-06-06 15:55:40|186.62|184.52|186.5|184.4|186.62|184.52|186.5|184.4|7
1654530950000|2022-06-06 15:55:50|186.51|184.41|186.61|184.51|186.62|184.52|186.51|184.41|10
1654530960000|2022-06-06 15:56:00|186.6|184.5|186.6|184.5|186.62|184.52|186.6|184.5|5
1654530970000|2022-06-06 15:56:10|186.59|184.49|186.6|184.5|186.61|184.51|186.59|184.49|4
1654530980000|2022-06-06 15:56:20|186.57|184.47|186.6|184.5|186.62|184.52|186.53|184.43|14
1654530990000|2022-06-06 15:56:30|186.61|184.51|186.6|184.5|186.61|184.51|186.59|184.49|10
1654531000000|2022-06-06 15:56:40|186.61|184.51|186.52|184.42|186.61|184.51|186.51|184.41|14
1654531010000|2022-06-06 15:56:50|186.53|184.43|186.62|184.52|186.62|184.52|186.53|184.43|8
1654531020000|2022-06-06 15:57:00|186.63|184.53|186.67|184.57|186.67|184.57|186.63|184.53|10
1654531030000|2022-06-06 15:57:10|186.68|184.58|186.65|184.55|186.68|184.58|186.65|184.55|4
1654531040000|2022-06-06 15:57:20|186.66|184.56|186.65|184.55|186.66|184.56|186.65|184.55|10
1654531050000|2022-06-06 15:57:30|186.64|184.54|186.69|184.59|186.7|184.6|186.64|184.54|7
1654531060000|2022-06-06 15:57:40|186.65|184.55|186.73|184.63|186.73|184.63|186.65|184.55|9
1654531070000|2022-06-06 15:57:50|186.74|184.64|186.9|184.8|186.92|184.82|186.74|184.64|15
1654531080000|2022-06-06 15:58:00|186.91|184.81|186.92|184.82|186.92|184.82|186.89|184.79|8
1654531090000|2022-06-06 15:58:10|186.91|184.81|186.91|184.81|186.92|184.82|186.9|184.8|7
1654531100000|2022-06-06 15:58:20|186.94|184.84|187.1|185|187.11|185.01|186.94|184.84|6
1654531110000|2022-06-06 15:58:30|187.11|185.01|187.15|185.05|187.15|185.05|187.11|185.01|9
1654531120000|2022-06-06 15:58:40|187.13|185.03|187.14|185.04|187.14|185.04|187.13|185.03|6
1654531130000|2022-06-06 15:58:50|187.13|185.03|187.11|185.01|187.13|185.03|187.11|185.01|5
1654531140000|2022-06-06 15:59:00|187.12|185.02|187.13|185.03|187.13|185.03|187.1|185|12
1654531150000|2022-06-06 15:59:10|187.11|185.01|187.07|184.97|187.11|185.01|187.05|184.95|18
1654531160000|2022-06-06 15:59:20|187.08|184.98|187.03|184.93|187.09|184.99|187.01|184.91|12
1654531170000|2022-06-06 15:59:30|187.04|184.94|187.02|184.92|187.06|184.96|187.01|184.91|12
1654531180000|2022-06-06 15:59:40|187.04|184.94|187.02|184.92|187.04|184.94|187.02|184.92|9
1654531190000|2022-06-06 15:59:50|187.03|184.93|187.07|184.97|187.09|184.99|187.02|184.92|11
1654531200000|2022-06-06 16:00:00|187.08|184.98|187.07|184.97|187.09|184.99|187.04|184.94|10
1654531210000|2022-06-06 16:00:10|187.08|184.98|186.98|184.88|187.1|185|186.97|184.87|19
1654531220000|2022-06-06 16:00:20|187|184.9|187.03|184.93|187.07|184.97|187|184.9|16
1654531230000|2022-06-06 16:00:30|187.04|184.94|187.05|184.95|187.07|184.97|187.03|184.93|12
1654531240000|2022-06-06 16:00:40|187.06|184.96|187.02|184.92|187.07|184.97|187.02|184.92|14
1654531250000|2022-06-06 16:00:50|187.03|184.93|187.01|184.91|187.03|184.93|187.01|184.91|3
1654531260000|2022-06-06 16:01:00|186.99|184.89|186.85|184.75|186.99|184.89|186.85|184.75|15
1654531270000|2022-06-06 16:01:10|186.84|184.74|186.8|184.7|186.84|184.74|186.78|184.68|13
1654531280000|2022-06-06 16:01:20|186.79|184.69|186.73|184.63|186.79|184.69|186.73|184.63|11
1654531290000|2022-06-06 16:01:30|186.74|184.64|186.69|184.59|186.77|184.67|186.69|184.59|13
1654531300000|2022-06-06 16:01:40|186.7|184.6|186.69|184.59|186.7|184.6|186.68|184.58|10
1654531310000|2022-06-06 16:01:50|186.68|184.58|186.61|184.51|186.68|184.58|186.59|184.49|17
1654531320000|2022-06-06 16:02:00|186.62|184.52|186.45|184.35|186.63|184.53|186.45|184.35|14
1654531330000|2022-06-06 16:02:10|186.44|184.34|186.45|184.35|186.45|184.35|186.39|184.29|15
1654531340000|2022-06-06 16:02:20|186.44|184.34|186.46|184.36|186.47|184.37|186.44|184.34|9
1654531350000|2022-06-06 16:02:30|186.47|184.37|186.48|184.38|186.5|184.4|186.46|184.36|11
1654531360000|2022-06-06 16:02:40|186.49|184.39|186.45|184.35|186.49|184.39|186.44|184.34|7
1654531370000|2022-06-06 16:02:50|186.44|184.34|186.5|184.4|186.5|184.4|186.44|184.34|8
1654531380000|2022-06-06 16:03:00|186.46|184.36|186.41|184.31|186.49|184.39|186.41|184.31|13
1654531390000|2022-06-06 16:03:10|186.39|184.29|186.39|184.29|186.4|184.3|186.38|184.28|11
1654531400000|2022-06-06 16:03:20|186.37|184.27|186.26|184.16|186.37|184.27|186.19|184.09|17
1654531410000|2022-06-06 16:03:30|186.23|184.13|186.28|184.18|186.28|184.18|186.23|184.13|13
1654531420000|2022-06-06 16:03:40|186.29|184.19|186.22|184.12|186.29|184.19|186.16|184.06|12
1654531430000|2022-06-06 16:03:50|186.21|184.11|186.19|184.09|186.21|184.11|186.19|184.09|6
1654531440000|2022-06-06 16:04:00|186.2|184.1|186.12|184.02|186.2|184.1|186.11|184.01|6
1654531450000|2022-06-06 16:04:10|186.11|184.01|186.04|183.94|186.11|184.01|186.01|183.91|15
1654531460000|2022-06-06 16:04:20|186.05|183.95|186.07|183.97|186.07|183.97|186.04|183.94|12
1654531470000|2022-06-06 16:04:30|186.06|183.96|186.1|184|186.12|184.02|186.05|183.95|14
1654531480000|2022-06-06 16:04:40|186.09|183.99|186.18|184.08|186.22|184.12|186.02|183.92|22
1654531490000|2022-06-06 16:04:50|186.19|184.09|186.16|184.06|186.19|184.09|186.15|184.05|6
1654531500000|2022-06-06 16:05:00|186.15|184.05|186.13|184.03|186.21|184.11|186.09|183.99|21
1654531510000|2022-06-06 16:05:10|186.14|184.04|186.14|184.04|186.18|184.08|186.14|184.04|10
1654531530000|2022-06-06 16:05:30|186.15|184.05|186.25|184.15|186.25|184.15|186.15|184.05|15
1654531540000|2022-06-06 16:05:40|186.26|184.16|186.37|184.27|186.38|184.28|186.26|184.16|16
1654531550000|2022-06-06 16:05:50|186.36|184.26|186.45|184.35|186.48|184.38|186.36|184.26|15
1654531560000|2022-06-06 16:06:00|186.46|184.36|186.46|184.36|186.48|184.38|186.45|184.35|7
1654531570000|2022-06-06 16:06:10|186.45|184.35|186.64|184.54|186.65|184.55|186.45|184.35|9
1654531580000|2022-06-06 16:06:20|186.63|184.53|186.36|184.26|186.63|184.53|186.36|184.26|15
1654531590000|2022-06-06 16:06:30|186.37|184.27|186.35|184.25|186.4|184.3|186.35|184.25|20
1654531600000|2022-06-06 16:06:40|186.34|184.24|186.24|184.14|186.34|184.24|186.23|184.13|9
1654531610000|2022-06-06 16:06:50|186.23|184.13|186.33|184.23|186.39|184.29|186.22|184.12|12
1654531620000|2022-06-06 16:07:00|186.34|184.24|186.38|184.28|186.42|184.32|186.34|184.24|18
1654531630000|2022-06-06 16:07:10|186.39|184.29|186.4|184.3|186.41|184.31|186.39|184.29|9
1654531640000|2022-06-06 16:07:20|186.41|184.31|186.49|184.39|186.51|184.41|186.41|184.31|12
1654531650000|2022-06-06 16:07:30|186.48|184.38|186.52|184.42|186.53|184.43|186.46|184.36|15
1654531660000|2022-06-06 16:07:40|186.53|184.43|186.6|184.5|186.6|184.5|186.53|184.43|6
1654531670000|2022-06-06 16:07:50|186.59|184.49|186.63|184.53|186.63|184.53|186.54|184.44|13
1654531680000|2022-06-06 16:08:00|186.67|184.57|186.65|184.55|186.67|184.57|186.64|184.54|7
1654531690000|2022-06-06 16:08:10|186.64|184.54|186.6|184.5|186.64|184.54|186.57|184.47|8
1654531700000|2022-06-06 16:08:20|186.61|184.51|186.61|184.51|186.63|184.53|186.59|184.49|12
1654531710000|2022-06-06 16:08:30|186.6|184.5|186.49|184.39|186.61|184.51|186.49|184.39|10
1654531720000|2022-06-06 16:08:40|186.5|184.4|186.47|184.37|186.52|184.42|186.46|184.36|11
1654531730000|2022-06-06 16:08:50|186.48|184.38|186.49|184.39|186.5|184.4|186.46|184.36|12
1654531740000|2022-06-06 16:09:00|186.48|184.38|186.29|184.19|186.5|184.4|186.29|184.19|13
1654531750000|2022-06-06 16:09:10|186.28|184.18|186.44|184.34|186.47|184.37|186.28|184.18|15
1654531760000|2022-06-06 16:09:20|186.47|184.37|186.41|184.31|186.47|184.37|186.4|184.3|10
1654531770000|2022-06-06 16:09:30|186.39|184.29|186.34|184.24|186.39|184.29|186.31|184.21|9
1654531780000|2022-06-06 16:09:40|186.35|184.25|186.41|184.31|186.43|184.33|186.35|184.25|9
1654531790000|2022-06-06 16:09:50|186.39|184.29|186.33|184.23|186.41|184.31|186.33|184.23|11
1654531800000|2022-06-06 16:10:00|186.32|184.22|186.3|184.2|186.32|184.22|186.28|184.18|8
1654531810000|2022-06-06 16:10:10|186.29|184.19|186.35|184.25|186.36|184.26|186.29|184.19|11
1654531820000|2022-06-06 16:10:20|186.34|184.24|186.35|184.25|186.36|184.26|186.33|184.23|10
1654531830000|2022-06-06 16:10:30|186.34|184.24|186.35|184.25|186.35|184.25|186.33|184.23|8
1654531840000|2022-06-06 16:10:40|186.34|184.24|186.42|184.32|186.44|184.34|186.32|184.22|10
1654531850000|2022-06-06 16:10:50|186.43|184.33|186.4|184.3|186.44|184.34|186.37|184.27|13
1654531860000|2022-06-06 16:11:00|186.41|184.31|186.43|184.33|186.44|184.34|186.4|184.3|8
1654531870000|2022-06-06 16:11:10|186.44|184.34|186.5|184.4|186.51|184.41|186.44|184.34|9
1654531880000|2022-06-06 16:11:20|186.52|184.42|186.56|184.46|186.56|184.46|186.52|184.42|4
1654531890000|2022-06-06 16:11:30|186.57|184.47|186.76|184.66|186.78|184.68|186.57|184.47|11
1654531900000|2022-06-06 16:11:40|186.74|184.64|186.73|184.63|186.76|184.66|186.73|184.63|8
1654531910000|2022-06-06 16:11:50|186.72|184.62|186.67|184.57|186.72|184.62|186.67|184.57|4
1654531920000|2022-06-06 16:12:00|186.64|184.54|186.59|184.49|186.71|184.61|186.55|184.45|19
1654531930000|2022-06-06 16:12:10|186.58|184.48|186.56|184.46|186.6|184.5|186.56|184.46|14
1654531940000|2022-06-06 16:12:20|186.57|184.47|186.52|184.42|186.57|184.47|186.52|184.42|16
1654531950000|2022-06-06 16:12:30|186.53|184.43|186.39|184.29|186.53|184.43|186.37|184.27|15
1654531960000|2022-06-06 16:12:40|186.38|184.28|186.32|184.22|186.38|184.28|186.32|184.22|4
1654531970000|2022-06-06 16:12:50|186.33|184.23|186.33|184.23|186.33|184.23|186.32|184.22|5
1654531990000|2022-06-06 16:13:10|186.32|184.22|186.23|184.13|186.32|184.22|186.23|184.13|10
1654532000000|2022-06-06 16:13:20|186.24|184.14|186.31|184.21|186.32|184.22|186.24|184.14|10
1654532010000|2022-06-06 16:13:30|186.33|184.23|186.34|184.24|186.34|184.24|186.29|184.19|7
1654532020000|2022-06-06 16:13:40|186.35|184.25|186.43|184.33|186.43|184.33|186.35|184.25|14
1654532030000|2022-06-06 16:13:50|186.42|184.32|186.4|184.3|186.45|184.35|186.38|184.28|12
1654532040000|2022-06-06 16:14:00|186.41|184.31|186.4|184.3|186.44|184.34|186.39|184.29|10
1654532050000|2022-06-06 16:14:10|186.39|184.29|186.42|184.32|186.43|184.33|186.37|184.27|9
1654532060000|2022-06-06 16:14:20|186.41|184.31|186.26|184.16|186.41|184.31|186.25|184.15|15
1654532070000|2022-06-06 16:14:30|186.27|184.17|186.26|184.16|186.28|184.18|186.26|184.16|6
1654532080000|2022-06-06 16:14:40|186.22|184.12|186.21|184.11|186.22|184.12|186.21|184.11|6
1654532090000|2022-06-06 16:14:50|186.2|184.1|186.29|184.19|186.29|184.19|186.2|184.1|14
1654532100000|2022-06-06 16:15:00|186.27|184.17|186.2|184.1|186.27|184.17|186.19|184.09|11
1654532110000|2022-06-06 16:15:10|186.19|184.09|186.09|183.99|186.2|184.1|186.09|183.99|11
1654532120000|2022-06-06 16:15:20|186.1|184|186.09|183.99|186.18|184.08|186.09|183.99|15
1654532130000|2022-06-06 16:15:30|186|183.9|186|183.9|186.08|183.98|185.99|183.89|20
1654532140000|2022-06-06 16:15:40|185.99|183.89|186|183.9|186|183.9|185.99|183.89|4
1654532150000|2022-06-06 16:15:50|186.01|183.91|185.92|183.82|186.02|183.92|185.92|183.82|8
1654532160000|2022-06-06 16:16:00|185.9|183.8|185.9|183.8|185.94|183.84|185.9|183.8|13
1654532170000|2022-06-06 16:16:10|185.91|183.81|185.89|183.79|185.92|183.82|185.88|183.78|7
1654532180000|2022-06-06 16:16:20|185.9|183.8|185.86|183.76|185.98|183.88|185.83|183.73|14
1654532190000|2022-06-06 16:16:30|185.85|183.75|185.91|183.81|185.91|183.81|185.82|183.72|13
1654532200000|2022-06-06 16:16:40|185.94|183.84|186.24|184.14|186.34|184.24|185.94|183.84|18
1654532210000|2022-06-06 16:16:50|186.22|184.12|186.22|184.12|186.26|184.16|186.22|184.12|7
1654532220000|2022-06-06 16:17:00|186.24|184.14|186.35|184.25|186.43|184.33|186.24|184.14|19
1654532230000|2022-06-06 16:17:10|186.37|184.27|186.36|184.26|186.39|184.29|186.33|184.23|10
1654532240000|2022-06-06 16:17:20|186.35|184.25|186.17|184.07|186.35|184.25|186.15|184.05|19
1654532250000|2022-06-06 16:17:30|186.16|184.06|186.07|183.97|186.18|184.08|186.06|183.96|15
1654532260000|2022-06-06 16:17:40|186.06|183.96|186.01|183.91|186.06|183.96|185.96|183.86|22
1654532270000|2022-06-06 16:17:50|186.02|183.92|186.07|183.97|186.09|183.99|186.01|183.91|11
1654532280000|2022-06-06 16:18:00|186.06|183.96|186.1|184|186.1|184|186.04|183.94|9
1654532290000|2022-06-06 16:18:10|186.09|183.99|186.16|184.06|186.17|184.07|186.07|183.97|12
1654532300000|2022-06-06 16:18:20|186.15|184.05|186.15|184.05|186.17|184.07|186.06|183.96|16
1654532310000|2022-06-06 16:18:30|186.16|184.06|186.11|184.01|186.16|184.06|186.1|184|16
1654532320000|2022-06-06 16:18:40|186.1|184|186.18|184.08|186.18|184.08|186.08|183.98|9
1654532330000|2022-06-06 16:18:50|186.17|184.07|186.14|184.04|186.19|184.09|186.13|184.03|10
1654532340000|2022-06-06 16:19:00|186.15|184.05|186.15|184.05|186.17|184.07|186.09|183.99|15
1654532350000|2022-06-06 16:19:10|186.14|184.04|186.06|183.96|186.14|184.04|186.06|183.96|8
1654532360000|2022-06-06 16:19:20|186.07|183.97|186.08|183.98|186.08|183.98|186.07|183.97|2
1654532370000|2022-06-06 16:19:30|186.09|183.99|186.15|184.05|186.18|184.08|186.09|183.99|8
1654532380000|2022-06-06 16:19:40|186.13|184.03|186.12|184.02|186.17|184.07|186.12|184.02|13
1654532390000|2022-06-06 16:19:50|186.13|184.03|186.1|184|186.13|184.03|186.09|183.99|8
1654532400000|2022-06-06 16:20:00|186.07|183.97|186.05|183.95|186.07|183.97|186.02|183.92|16
1654532410000|2022-06-06 16:20:10|186.04|183.94|186.16|184.06|186.17|184.07|186.04|183.94|17
1654532420000|2022-06-06 16:20:20|186.15|184.05|186.1|184|186.15|184.05|186.09|183.99|15
1654532430000|2022-06-06 16:20:30|186.12|184.02|186.06|183.96|186.14|184.04|186.05|183.95|9
1654532440000|2022-06-06 16:20:40|186.08|183.98|186.12|184.02|186.14|184.04|186.08|183.98|9
1654532450000|2022-06-06 16:20:50|186.11|184.01|186.11|184.01|186.14|184.04|186.11|184.01|9
1654532460000|2022-06-06 16:21:00|186.09|183.99|186.07|183.97|186.09|183.99|186.05|183.95|19
1654532470000|2022-06-06 16:21:10|186.08|183.98|186.04|183.94|186.08|183.98|185.99|183.89|12
1654532480000|2022-06-06 16:21:20|186.02|183.92|186.04|183.94|186.06|183.96|186.02|183.92|6
1654532490000|2022-06-06 16:21:30|186.05|183.95|185.99|183.89|186.05|183.95|185.97|183.87|11
1654532500000|2022-06-06 16:21:40|186|183.9|186.05|183.95|186.05|183.95|185.98|183.88|7
1654532510000|2022-06-06 16:21:50|186.06|183.96|186.04|183.94|186.06|183.96|186.03|183.93|3
1654532520000|2022-06-06 16:22:00|186.03|183.93|185.97|183.87|186.03|183.93|185.97|183.87|4
1654532530000|2022-06-06 16:22:10|185.96|183.86|186.02|183.92|186.04|183.94|185.96|183.86|5
1654532540000|2022-06-06 16:22:20|186.01|183.91|186|183.9|186.03|183.93|186|183.9|8
1654532550000|2022-06-06 16:22:30|185.99|183.89|185.95|183.85|186|183.9|185.95|183.85|10
1654532560000|2022-06-06 16:22:40|185.94|183.84|185.92|183.82|185.95|183.85|185.92|183.82|10
1654532570000|2022-06-06 16:22:50|185.9|183.8|185.85|183.75|185.9|183.8|185.85|183.75|4
1654532580000|2022-06-06 16:23:00|185.84|183.74|185.71|183.61|185.84|183.74|185.71|183.61|9
1654532590000|2022-06-06 16:23:10|185.7|183.6|185.68|183.58|185.77|183.67|185.68|183.58|9
1654532600000|2022-06-06 16:23:20|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654532610000|2022-06-06 16:23:30|185.65|183.55|185.56|183.46|185.65|183.55|185.56|183.46|6
1654532620000|2022-06-06 16:23:40|185.55|183.45|185.51|183.41|185.55|183.45|185.5|183.4|6
1654532630000|2022-06-06 16:23:50|185.5|183.4|185.51|183.41|185.53|183.43|185.5|183.4|12
1654532640000|2022-06-06 16:24:00|185.52|183.42|185.55|183.45|185.56|183.46|185.5|183.4|15
1654532650000|2022-06-06 16:24:10|185.54|183.44|185.51|183.41|185.54|183.44|185.51|183.41|13
1654532660000|2022-06-06 16:24:20|185.52|183.42|185.56|183.46|185.6|183.5|185.52|183.42|15
1654532670000|2022-06-06 16:24:30|185.55|183.45|185.43|183.33|185.57|183.47|185.4|183.3|12
1654532680000|2022-06-06 16:24:40|185.4|183.3|185.35|183.25|185.4|183.3|185.35|183.25|14
1654532690000|2022-06-06 16:24:50|185.34|183.24|185.31|183.21|185.35|183.25|185.28|183.18|18
1654532700000|2022-06-06 16:25:00|185.32|183.22|185.38|183.28|185.39|183.29|185.32|183.22|19
1654532710000|2022-06-06 16:25:10|185.4|183.3|185.4|183.3|185.43|183.33|185.4|183.3|13
1654532720000|2022-06-06 16:25:20|185.41|183.31|185.59|183.49|185.59|183.49|185.4|183.3|15
1654532730000|2022-06-06 16:25:30|185.6|183.5|186.06|183.96|186.17|184.07|185.6|183.5|20
1654532740000|2022-06-06 16:25:40|186.05|183.95|186.05|183.95|186.08|183.98|186.03|183.93|13
1654532750000|2022-06-06 16:25:50|186.07|183.97|186.12|184.02|186.12|184.02|186.07|183.97|10
1654532760000|2022-06-06 16:26:00|186.13|184.03|186.13|184.03|186.15|184.05|186.1|184|12
1654532770000|2022-06-06 16:26:10|186.14|184.04|185.99|183.89|186.15|184.05|185.99|183.89|10
1654532780000|2022-06-06 16:26:20|186|183.9|186.02|183.92|186.02|183.92|185.98|183.88|8
1654532790000|2022-06-06 16:26:30|186.03|183.93|186.05|183.95|186.08|183.98|186.03|183.93|8
1654532800000|2022-06-06 16:26:40|186.04|183.94|186.28|184.18|186.28|184.18|185.97|183.87|9
1654532810000|2022-06-06 16:26:50|186.23|184.13|186.21|184.11|186.25|184.15|186.2|184.1|18
1654532820000|2022-06-06 16:27:00|186.19|184.09|186.09|183.99|186.19|184.09|186.09|183.99|14
1654532830000|2022-06-06 16:27:10|186.11|184.01|186.09|183.99|186.11|184.01|186.09|183.99|3
1654532840000|2022-06-06 16:27:20|186.08|183.98|186.01|183.91|186.08|183.98|186.01|183.91|4
1654532850000|2022-06-06 16:27:30|186|183.9|186|183.9|186|183.9|186|183.9|1
1654532870000|2022-06-06 16:27:50|186.01|183.91|186|183.9|186.07|183.97|186|183.9|13
1654532880000|2022-06-06 16:28:00|185.99|183.89|186.02|183.92|186.02|183.92|185.98|183.88|9
1654532890000|2022-06-06 16:28:10|186.01|183.91|185.93|183.83|186.01|183.91|185.91|183.81|11
1654532900000|2022-06-06 16:28:20|185.92|183.82|185.88|183.78|185.93|183.83|185.87|183.77|11
1654532910000|2022-06-06 16:28:30|185.89|183.79|185.88|183.78|185.89|183.79|185.87|183.77|8
1654532920000|2022-06-06 16:28:40|185.9|183.8|185.92|183.82|185.92|183.82|185.87|183.77|10
1654532930000|2022-06-06 16:28:50|185.9|183.8|185.98|183.88|186|183.9|185.88|183.78|19
1654532940000|2022-06-06 16:29:00|185.99|183.89|186.03|183.93|186.03|183.93|185.95|183.85|10
1654532950000|2022-06-06 16:29:10|186.01|183.91|185.96|183.86|186.02|183.92|185.95|183.85|14
1654532960000|2022-06-06 16:29:20|185.95|183.85|185.9|183.8|185.96|183.86|185.9|183.8|8
1654532970000|2022-06-06 16:29:30|185.91|183.81|185.83|183.73|185.91|183.81|185.82|183.72|7
1654532980000|2022-06-06 16:29:40|185.84|183.74|185.85|183.75|185.86|183.76|185.82|183.72|18
1654532990000|2022-06-06 16:29:50|185.84|183.74|185.85|183.75|185.85|183.75|185.84|183.74|6
1654533000000|2022-06-06 16:30:00|185.84|183.74|185.69|183.59|185.84|183.74|185.69|183.59|14
1654533010000|2022-06-06 16:30:10|185.68|183.58|185.4|183.3|185.68|183.58|185.36|183.26|17
1654533020000|2022-06-06 16:30:20|185.42|183.32|185.48|183.38|185.54|183.44|185.42|183.32|10
1654533030000|2022-06-06 16:30:30|185.49|183.39|185.54|183.44|185.54|183.44|185.48|183.38|13
1654533040000|2022-06-06 16:30:40|185.53|183.43|185.66|183.56|185.72|183.62|185.52|183.42|14
1654533050000|2022-06-06 16:30:50|185.65|183.55|185.66|183.56|185.66|183.56|185.58|183.48|15
1654533060000|2022-06-06 16:31:00|185.63|183.53|185.5|183.4|185.63|183.53|185.49|183.39|17
1654533070000|2022-06-06 16:31:10|185.51|183.41|185.36|183.26|185.51|183.41|185.36|183.26|14
1654533080000|2022-06-06 16:31:20|185.37|183.27|185.47|183.37|185.5|183.4|185.36|183.26|18
1654533090000|2022-06-06 16:31:30|185.46|183.36|185.51|183.41|185.51|183.41|185.46|183.36|14
1654533100000|2022-06-06 16:31:40|185.5|183.4|185.64|183.54|185.64|183.54|185.5|183.4|15
1654533110000|2022-06-06 16:31:50|185.65|183.55|185.63|183.53|185.65|183.55|185.62|183.52|4
1654533120000|2022-06-06 16:32:00|185.64|183.54|185.62|183.52|185.8|183.7|185.62|183.52|15
1654533130000|2022-06-06 16:32:10|185.63|183.53|185.69|183.59|185.69|183.59|185.61|183.51|15
1654533140000|2022-06-06 16:32:20|185.7|183.6|185.72|183.62|185.72|183.62|185.69|183.59|9
1654533150000|2022-06-06 16:32:30|185.71|183.61|185.75|183.65|185.76|183.66|185.7|183.6|13
1654533160000|2022-06-06 16:32:40|185.76|183.66|185.82|183.72|185.82|183.72|185.76|183.66|11
1654533170000|2022-06-06 16:32:50|185.81|183.71|185.78|183.68|185.82|183.72|185.77|183.67|17
1654533180000|2022-06-06 16:33:00|185.79|183.69|185.81|183.71|185.81|183.71|185.78|183.68|5
1654533190000|2022-06-06 16:33:10|185.8|183.7|185.81|183.71|185.83|183.73|185.79|183.69|8
1654533200000|2022-06-06 16:33:20|185.77|183.67|185.77|183.67|185.77|183.67|185.75|183.65|6
1654533210000|2022-06-06 16:33:30|185.76|183.66|185.78|183.68|185.78|183.68|185.72|183.62|7
1654533220000|2022-06-06 16:33:40|185.76|183.66|185.76|183.66|185.78|183.68|185.73|183.63|9
1654533230000|2022-06-06 16:33:50|185.78|183.68|185.86|183.76|185.88|183.78|185.78|183.68|8
1654533240000|2022-06-06 16:34:00|185.82|183.72|185.96|183.86|185.96|183.86|185.82|183.72|11
1654533250000|2022-06-06 16:34:10|185.92|183.82|185.91|183.81|185.94|183.84|185.89|183.79|8
1654533260000|2022-06-06 16:34:20|185.94|183.84|185.92|183.82|185.94|183.84|185.91|183.81|9
1654533270000|2022-06-06 16:34:30|185.91|183.81|185.92|183.82|185.92|183.82|185.9|183.8|6
1654533280000|2022-06-06 16:34:40|185.93|183.83|186.06|183.96|186.13|184.03|185.93|183.83|18
1654533290000|2022-06-06 16:34:50|186.07|183.97|186.07|183.97|186.13|184.03|186.04|183.94|20
1654533300000|2022-06-06 16:35:00|186.08|183.98|186.02|183.92|186.08|183.98|186.01|183.91|11
1654533310000|2022-06-06 16:35:10|186.03|183.93|186.09|183.99|186.09|183.99|186|183.9|9
1654533320000|2022-06-06 16:35:20|186.12|184.02|186.15|184.05|186.15|184.05|186.09|183.99|14
1654533330000|2022-06-06 16:35:30|186.14|184.04|186.06|183.96|186.14|184.04|186.06|183.96|11
1654533340000|2022-06-06 16:35:40|186.05|183.95|186.03|183.93|186.06|183.96|186.02|183.92|8
1654533350000|2022-06-06 16:35:50|186.04|183.94|186|183.9|186.04|183.94|186|183.9|9
1654533360000|2022-06-06 16:36:00|186.01|183.91|186.01|183.91|186.03|183.93|186|183.9|5
1654533370000|2022-06-06 16:36:10|186|183.9|186.06|183.96|186.06|183.96|185.99|183.89|11
1654533380000|2022-06-06 16:36:20|186.07|183.97|186.09|183.99|186.09|183.99|186.03|183.93|15
1654533390000|2022-06-06 16:36:30|186.1|184|186.08|183.98|186.1|184|186.08|183.98|2
1654533400000|2022-06-06 16:36:40|186.06|183.96|186.09|183.99|186.09|183.99|186.05|183.95|6
1654533410000|2022-06-06 16:36:50|186.08|183.98|186.07|183.97|186.08|183.98|186.06|183.96|8
1654533420000|2022-06-06 16:37:00|186.08|183.98|186.08|183.98|186.09|183.99|186.08|183.98|3
1654533430000|2022-06-06 16:37:10|186.07|183.97|186.03|183.93|186.07|183.97|186.03|183.93|9
1654533440000|2022-06-06 16:37:20|186.01|183.91|186.01|183.91|186.01|183.91|186.01|183.91|1
1654533450000|2022-06-06 16:37:30|186.02|183.92|185.98|183.88|186.04|183.94|185.98|183.88|12
1654533460000|2022-06-06 16:37:40|185.99|183.89|185.97|183.87|186.01|183.91|185.97|183.87|13
1654533470000|2022-06-06 16:37:50|185.98|183.88|185.9|183.8|185.98|183.88|185.9|183.8|8
1654533480000|2022-06-06 16:38:00|185.86|183.76|185.8|183.7|185.86|183.76|185.79|183.69|7
1654533490000|2022-06-06 16:38:10|185.81|183.71|185.78|183.68|185.81|183.71|185.78|183.68|4
1654533500000|2022-06-06 16:38:20|185.79|183.69|185.71|183.61|185.79|183.69|185.71|183.61|4
1654533510000|2022-06-06 16:38:30|185.73|183.63|185.74|183.64|185.77|183.67|185.73|183.63|7
1654533520000|2022-06-06 16:38:40|185.73|183.63|185.73|183.63|185.73|183.63|185.72|183.62|3
1654533530000|2022-06-06 16:38:50|185.74|183.64|185.86|183.76|185.86|183.76|185.74|183.64|9
1654533540000|2022-06-06 16:39:00|185.85|183.75|185.85|183.75|185.87|183.77|185.85|183.75|9
1654533550000|2022-06-06 16:39:10|185.86|183.76|185.89|183.79|185.89|183.79|185.85|183.75|11
1654533560000|2022-06-06 16:39:20|185.88|183.78|185.91|183.81|185.91|183.81|185.85|183.75|9
1654533570000|2022-06-06 16:39:30|185.9|183.8|185.87|183.77|185.9|183.8|185.86|183.76|14
1654533580000|2022-06-06 16:39:40|185.86|183.76|185.82|183.72|185.86|183.76|185.81|183.71|7
1654533590000|2022-06-06 16:39:50|185.83|183.73|185.81|183.71|185.85|183.75|185.81|183.71|6
1654533600000|2022-06-06 16:40:00|185.8|183.7|185.58|183.48|185.8|183.7|185.58|183.48|8
1654533610000|2022-06-06 16:40:10|185.59|183.49|185.6|183.5|185.61|183.51|185.59|183.49|3
1654533620000|2022-06-06 16:40:20|185.59|183.49|185.46|183.36|185.59|183.49|185.46|183.36|12
1654533630000|2022-06-06 16:40:30|185.47|183.37|185.44|183.34|185.47|183.37|185.44|183.34|14
1654533640000|2022-06-06 16:40:40|185.43|183.33|185.39|183.29|185.43|183.33|185.38|183.28|17
1654533650000|2022-06-06 16:40:50|185.4|183.3|185.38|183.28|185.41|183.31|185.38|183.28|9
1654533660000|2022-06-06 16:41:00|185.27|183.17|185.23|183.13|185.27|183.17|185.22|183.12|18
1654533670000|2022-06-06 16:41:10|185.24|183.14|185.24|183.14|185.28|183.18|185.23|183.13|13
1654533680000|2022-06-06 16:41:20|185.23|183.13|185.19|183.09|185.24|183.14|185.15|183.05|12
1654533690000|2022-06-06 16:41:30|185.2|183.1|185.25|183.15|185.28|183.18|185.19|183.09|19
1654533700000|2022-06-06 16:41:40|185.24|183.14|185.25|183.15|185.27|183.17|185.19|183.09|14
1654533710000|2022-06-06 16:41:50|185.26|183.16|185.46|183.36|185.49|183.39|185.22|183.12|16
1654533720000|2022-06-06 16:42:00|185.45|183.35|185.42|183.32|185.45|183.35|185.42|183.32|2
1654533730000|2022-06-06 16:42:10|185.43|183.33|185.41|183.31|185.43|183.33|185.4|183.3|11
1654533740000|2022-06-06 16:42:20|185.45|183.35|185.53|183.43|185.53|183.43|185.45|183.35|7
1654533750000|2022-06-06 16:42:30|185.54|183.44|185.55|183.45|185.55|183.45|185.54|183.44|2
1654533760000|2022-06-06 16:42:40|185.72|183.62|185.72|183.62|185.74|183.64|185.69|183.59|13
1654533770000|2022-06-06 16:42:50|185.73|183.63|185.7|183.6|185.73|183.63|185.7|183.6|6
1654533780000|2022-06-06 16:43:00|185.73|183.63|185.66|183.56|185.73|183.63|185.66|183.56|8
1654533790000|2022-06-06 16:43:10|185.67|183.57|185.57|183.47|185.72|183.62|185.57|183.47|15
1654533800000|2022-06-06 16:43:20|185.61|183.51|185.51|183.41|185.64|183.54|185.51|183.41|11
1654533810000|2022-06-06 16:43:30|185.52|183.42|185.56|183.46|185.56|183.46|185.51|183.41|13
1654533820000|2022-06-06 16:43:40|185.55|183.45|185.65|183.55|185.66|183.56|185.55|183.45|10
1654533830000|2022-06-06 16:43:50|185.64|183.54|185.63|183.53|185.65|183.55|185.63|183.53|8
1654533840000|2022-06-06 16:44:00|185.62|183.52|185.57|183.47|185.63|183.53|185.57|183.47|8
1654533850000|2022-06-06 16:44:10|185.55|183.45|185.49|183.39|185.55|183.45|185.49|183.39|5
1654533860000|2022-06-06 16:44:20|185.48|183.38|185.47|183.37|185.48|183.38|185.47|183.37|6
1654533870000|2022-06-06 16:44:30|185.45|183.35|185.48|183.38|185.49|183.39|185.44|183.34|6
1654533880000|2022-06-06 16:44:40|185.49|183.39|185.47|183.37|185.49|183.39|185.47|183.37|5
1654533890000|2022-06-06 16:44:50|185.5|183.4|185.38|183.28|185.5|183.4|185.38|183.28|5
1654533900000|2022-06-06 16:45:00|185.39|183.29|185.45|183.35|185.45|183.35|185.38|183.28|12
1654533910000|2022-06-06 16:45:10|185.44|183.34|185.42|183.32|185.45|183.35|185.39|183.29|18
1654533920000|2022-06-06 16:45:20|185.4|183.3|185.44|183.34|185.44|183.34|185.38|183.28|5
1654533930000|2022-06-06 16:45:30|185.45|183.35|185.43|183.33|185.46|183.36|185.43|183.33|4
1654533940000|2022-06-06 16:45:40|185.42|183.32|185.54|183.44|185.55|183.45|185.4|183.3|13
1654533950000|2022-06-06 16:45:50|185.53|183.43|185.54|183.44|185.55|183.45|185.53|183.43|4
1654533960000|2022-06-06 16:46:00|185.53|183.43|185.57|183.47|185.6|183.5|185.53|183.43|9
1654533970000|2022-06-06 16:46:10|185.58|183.48|185.56|183.46|185.59|183.49|185.55|183.45|8
1654533980000|2022-06-06 16:46:20|185.55|183.45|185.58|183.48|185.58|183.48|185.54|183.44|5
1654533990000|2022-06-06 16:46:30|185.56|183.46|185.55|183.45|185.57|183.47|185.54|183.44|10
1654534000000|2022-06-06 16:46:40|185.56|183.46|185.58|183.48|185.58|183.48|185.56|183.46|2
1654534010000|2022-06-06 16:46:50|185.59|183.49|185.72|183.62|185.77|183.67|185.59|183.49|8
1654534020000|2022-06-06 16:47:00|185.73|183.63|185.76|183.66|185.76|183.66|185.7|183.6|5
1654534030000|2022-06-06 16:47:10|185.75|183.65|185.75|183.65|185.75|183.65|185.75|183.65|1
1654534040000|2022-06-06 16:47:20|185.76|183.66|185.76|183.66|185.76|183.66|185.76|183.66|1
1654534050000|2022-06-06 16:47:30|185.75|183.65|185.72|183.62|185.75|183.65|185.72|183.62|7
1654534060000|2022-06-06 16:47:40|185.71|183.61|185.62|183.52|185.72|183.62|185.62|183.52|7
1654534070000|2022-06-06 16:47:50|185.63|183.53|185.64|183.54|185.65|183.55|185.63|183.53|10
1654534080000|2022-06-06 16:48:00|185.63|183.53|185.71|183.61|185.72|183.62|185.63|183.53|9
1654534090000|2022-06-06 16:48:10|185.7|183.6|185.68|183.58|185.71|183.61|185.68|183.58|5
1654534100000|2022-06-06 16:48:20|185.67|183.57|185.65|183.55|185.67|183.57|185.65|183.55|7
1654534110000|2022-06-06 16:48:30|185.63|183.53|185.57|183.47|185.63|183.53|185.57|183.47|8
1654534120000|2022-06-06 16:48:40|185.58|183.48|185.57|183.47|185.58|183.48|185.56|183.46|6
1654534140000|2022-06-06 16:49:00|185.56|183.46|185.56|183.46|185.56|183.46|185.55|183.45|5
1654534150000|2022-06-06 16:49:10|185.57|183.47|185.52|183.42|185.57|183.47|185.5|183.4|7
1654534160000|2022-06-06 16:49:20|185.53|183.43|185.52|183.42|185.54|183.44|185.51|183.41|7
1654534170000|2022-06-06 16:49:30|185.51|183.41|185.53|183.43|185.54|183.44|185.51|183.41|4
1654534180000|2022-06-06 16:49:40|185.54|183.44|185.55|183.45|185.56|183.46|185.53|183.43|7
1654534190000|2022-06-06 16:49:50|185.54|183.44|185.5|183.4|185.54|183.44|185.5|183.4|4
1654534200000|2022-06-06 16:50:00|185.47|183.37|185.43|183.33|185.47|183.37|185.43|183.33|3
1654534210000|2022-06-06 16:50:10|185.41|183.31|185.42|183.32|185.42|183.32|185.4|183.3|4
1654534220000|2022-06-06 16:50:20|185.43|183.33|185.45|183.35|185.46|183.36|185.43|183.33|4
1654534230000|2022-06-06 16:50:30|185.44|183.34|185.4|183.3|185.44|183.34|185.4|183.3|5
1654534240000|2022-06-06 16:50:40|185.39|183.29|185.34|183.24|185.39|183.29|185.34|183.24|4
1654534250000|2022-06-06 16:50:50|185.31|183.21|185.18|183.08|185.31|183.21|185.17|183.07|16
1654534260000|2022-06-06 16:51:00|185.17|183.07|185.18|183.08|185.18|183.08|185.17|183.07|2
1654534270000|2022-06-06 16:51:10|185.17|183.07|184.99|182.89|185.17|183.07|184.99|182.89|8
1654534280000|2022-06-06 16:51:20|184.97|182.87|184.83|182.73|184.97|182.87|184.81|182.71|8
1654534290000|2022-06-06 16:51:30|184.84|182.74|184.73|182.63|184.85|182.75|184.73|182.63|12
1654534300000|2022-06-06 16:51:40|184.72|182.62|184.8|182.7|184.81|182.71|184.72|182.62|10
1654534310000|2022-06-06 16:51:50|184.81|182.71|184.72|182.62|184.82|182.72|184.72|182.62|13
1654534320000|2022-06-06 16:52:00|184.71|182.61|184.61|182.51|184.71|182.61|184.6|182.5|12
1654534330000|2022-06-06 16:52:10|184.6|182.5|184.59|182.49|184.6|182.5|184.52|182.42|11
1654534340000|2022-06-06 16:52:20|184.58|182.48|184.84|182.74|184.85|182.75|184.58|182.48|22
1654534350000|2022-06-06 16:52:30|184.83|182.73|184.66|182.56|184.83|182.73|184.62|182.52|19
1654534360000|2022-06-06 16:52:40|184.67|182.57|184.62|182.52|184.69|182.59|184.61|182.51|11
1654534370000|2022-06-06 16:52:50|184.61|182.51|184.63|182.53|184.64|182.54|184.61|182.51|12
1654534380000|2022-06-06 16:53:00|184.68|182.58|184.8|182.7|184.83|182.73|184.68|182.58|17
1654534390000|2022-06-06 16:53:10|184.77|182.67|184.73|182.63|184.8|182.7|184.73|182.63|16
1654534400000|2022-06-06 16:53:20|184.72|182.62|184.65|182.55|184.75|182.65|184.65|182.55|14
1654534410000|2022-06-06 16:53:30|184.64|182.54|184.64|182.54|184.64|182.54|184.63|182.53|3
1654534420000|2022-06-06 16:53:40|184.65|182.55|184.73|182.63|184.73|182.63|184.65|182.55|11
1654534430000|2022-06-06 16:53:50|184.74|182.64|184.66|182.56|184.74|182.64|184.65|182.55|9
1654534440000|2022-06-06 16:54:00|184.67|182.57|184.73|182.63|184.73|182.63|184.65|182.55|12
1654534450000|2022-06-06 16:54:10|184.81|182.71|184.82|182.72|184.84|182.74|184.81|182.71|6
1654534460000|2022-06-06 16:54:20|184.83|182.73|184.8|182.7|184.85|182.75|184.8|182.7|8
1654534470000|2022-06-06 16:54:30|184.81|182.71|184.84|182.74|184.85|182.75|184.81|182.71|6
1654534480000|2022-06-06 16:54:40|184.85|182.75|184.86|182.76|184.88|182.78|184.85|182.75|5
1654534490000|2022-06-06 16:54:50|184.87|182.77|184.88|182.78|184.88|182.78|184.86|182.76|4
1654534500000|2022-06-06 16:55:00|184.9|182.8|184.89|182.79|184.9|182.8|184.88|182.78|6
1654534510000|2022-06-06 16:55:10|184.9|182.8|184.96|182.86|184.96|182.86|184.9|182.8|8
1654534520000|2022-06-06 16:55:20|184.97|182.87|184.99|182.89|184.99|182.89|184.97|182.87|3
1654534530000|2022-06-06 16:55:30|185|182.9|185.16|183.06|185.18|183.08|185|182.9|4
1654534540000|2022-06-06 16:55:40|185.17|183.07|185.15|183.05|185.17|183.07|185.11|183.01|8
1654534550000|2022-06-06 16:55:50|185.16|183.06|185.14|183.04|185.16|183.06|185.14|183.04|8
1654534560000|2022-06-06 16:56:00|185.15|183.05|185.19|183.09|185.19|183.09|185.14|183.04|8
1654534570000|2022-06-06 16:56:10|185.24|183.14|185.28|183.18|185.31|183.21|185.24|183.14|11
1654534580000|2022-06-06 16:56:20|185.3|183.2|185.15|183.05|185.3|183.2|185.15|183.05|19
1654534590000|2022-06-06 16:56:30|185.11|183.01|185.02|182.92|185.11|183.01|185.02|182.92|9
1654534600000|2022-06-06 16:56:40|185|182.9|185.03|182.93|185.04|182.94|184.95|182.85|14
1654534610000|2022-06-06 16:56:50|185.04|182.94|185.07|182.97|185.08|182.98|185.03|182.93|10
1654534620000|2022-06-06 16:57:00|185.1|183|185.13|183.03|185.14|183.04|185.1|183|8
1654534630000|2022-06-06 16:57:10|185.12|183.02|185.07|182.97|185.13|183.03|185.07|182.97|9
1654534640000|2022-06-06 16:57:20|185.05|182.95|185.03|182.93|185.05|182.95|185.03|182.93|2
1654534650000|2022-06-06 16:57:30|185.04|182.94|185.12|183.02|185.12|183.02|185.04|182.94|11
1654534660000|2022-06-06 16:57:40|185.11|183.01|185.09|182.99|185.11|183.01|185.08|182.98|7
1654534670000|2022-06-06 16:57:50|185.11|183.01|185.13|183.03|185.13|183.03|185.11|183.01|10
1654534680000|2022-06-06 16:58:00|185.14|183.04|185.14|183.04|185.14|183.04|185.14|183.04|1
1654534690000|2022-06-06 16:58:10|185.15|183.05|185.15|183.05|185.15|183.05|185.14|183.04|5
1654534700000|2022-06-06 16:58:20|185.14|183.04|185.07|182.97|185.15|183.05|185.07|182.97|9
1654534710000|2022-06-06 16:58:30|185.08|182.98|185.16|183.06|185.19|183.09|185.08|182.98|9
1654534720000|2022-06-06 16:58:40|185.17|183.07|185.16|183.06|185.17|183.07|185.16|183.06|2
1654534740000|2022-06-06 16:59:00|185.17|183.07|185.12|183.02|185.18|183.08|185.12|183.02|6
1654534750000|2022-06-06 16:59:10|185.1|183|185.17|183.07|185.17|183.07|185.1|183|9
1654534760000|2022-06-06 16:59:20|185.16|183.06|185.19|183.09|185.19|183.09|185.16|183.06|6
1654534770000|2022-06-06 16:59:30|185.18|183.08|185.16|183.06|185.18|183.08|185.16|183.06|3
1654534790000|2022-06-06 16:59:50|185.15|183.05|185.13|183.03|185.15|183.05|185.12|183.02|3
1654534800000|2022-06-06 17:00:00|185.12|183.02|184.97|182.87|185.12|183.02|184.97|182.87|15
1654534810000|2022-06-06 17:00:10|184.96|182.86|184.82|182.72|184.97|182.87|184.78|182.68|14
1654534820000|2022-06-06 17:00:20|184.81|182.71|184.86|182.76|184.9|182.8|184.81|182.71|15
1654534830000|2022-06-06 17:00:30|184.87|182.77|184.84|182.74|184.87|182.77|184.84|182.74|4
1654534840000|2022-06-06 17:00:40|184.83|182.73|184.72|182.62|184.83|182.73|184.72|182.62|6
1654534850000|2022-06-06 17:00:50|184.71|182.61|184.7|182.6|184.71|182.61|184.69|182.59|5
1654534860000|2022-06-06 17:01:00|184.69|182.59|184.66|182.56|184.69|182.59|184.65|182.55|5
1654534880000|2022-06-06 17:01:20|184.65|182.55|184.6|182.5|184.65|182.55|184.6|182.5|9
1654534890000|2022-06-06 17:01:30|184.61|182.51|184.59|182.49|184.62|182.52|184.59|182.49|6
1654534900000|2022-06-06 17:01:40|184.61|182.51|184.6|182.5|184.61|182.51|184.6|182.5|6
1654534910000|2022-06-06 17:01:50|184.59|182.49|184.59|182.49|184.59|182.49|184.59|182.49|1
1654534920000|2022-06-06 17:02:00|184.61|182.51|184.7|182.6|184.7|182.6|184.59|182.49|7
1654534930000|2022-06-06 17:02:10|184.71|182.61|184.72|182.62|184.72|182.62|184.7|182.6|4
1654534940000|2022-06-06 17:02:20|184.71|182.61|184.72|182.62|184.72|182.62|184.69|182.59|3
1654534950000|2022-06-06 17:02:30|184.73|182.63|184.7|182.6|184.75|182.65|184.7|182.6|7
1654534960000|2022-06-06 17:02:40|184.73|182.63|184.73|182.63|184.73|182.63|184.73|182.63|1
1654534970000|2022-06-06 17:02:50|184.74|182.64|184.85|182.75|184.86|182.76|184.74|182.64|6
1654534980000|2022-06-06 17:03:00|184.84|182.74|184.86|182.76|184.88|182.78|184.84|182.74|11
1654534990000|2022-06-06 17:03:10|184.85|182.75|184.85|182.75|184.85|182.75|184.83|182.73|4
1654535000000|2022-06-06 17:03:20|184.86|182.76|184.84|182.74|184.86|182.76|184.84|182.74|3
1654535010000|2022-06-06 17:03:30|184.85|182.75|184.87|182.77|184.88|182.78|184.84|182.74|5
1654535020000|2022-06-06 17:03:40|184.86|182.76|184.98|182.88|184.98|182.88|184.86|182.76|8
1654535030000|2022-06-06 17:03:50|184.97|182.87|184.85|182.75|184.97|182.87|184.85|182.75|9
1654535040000|2022-06-06 17:04:00|184.84|182.74|184.73|182.63|184.84|182.74|184.73|182.63|10
1654535050000|2022-06-06 17:04:10|184.72|182.62|184.7|182.6|184.73|182.63|184.7|182.6|5
1654535060000|2022-06-06 17:04:20|184.69|182.59|184.64|182.54|184.69|182.59|184.63|182.53|6
1654535070000|2022-06-06 17:04:30|184.63|182.53|184.61|182.51|184.63|182.53|184.61|182.51|2
1654535080000|2022-06-06 17:04:40|184.57|182.47|184.56|182.46|184.6|182.5|184.56|182.46|10
1654535090000|2022-06-06 17:04:50|184.55|182.45|184.56|182.46|184.56|182.46|184.55|182.45|2
1654535100000|2022-06-06 17:05:00|184.58|182.48|184.58|182.48|184.59|182.49|184.57|182.47|7
1654535110000|2022-06-06 17:05:10|184.57|182.47|184.58|182.48|184.58|182.48|184.57|182.47|4
1654535120000|2022-06-06 17:05:20|184.57|182.47|184.59|182.49|184.59|182.49|184.57|182.47|3
1654535130000|2022-06-06 17:05:30|184.61|182.51|184.71|182.61|184.76|182.66|184.61|182.51|12
1654535140000|2022-06-06 17:05:40|184.72|182.62|184.78|182.68|184.78|182.68|184.72|182.62|5
1654535150000|2022-06-06 17:05:50|184.79|182.69|184.78|182.68|184.82|182.72|184.76|182.66|9
1654535160000|2022-06-06 17:06:00|184.8|182.7|185.11|183.01|185.11|183.01|184.8|182.7|17
1654535170000|2022-06-06 17:06:10|185.12|183.02|185.14|183.04|185.15|183.05|185.12|183.02|8
1654535180000|2022-06-06 17:06:20|185.17|183.07|185.17|183.07|185.19|183.09|185.13|183.03|9
1654535190000|2022-06-06 17:06:30|185.16|183.06|185.13|183.03|185.16|183.06|185.12|183.02|5
1654535200000|2022-06-06 17:06:40|185.12|183.02|185.04|182.94|185.12|183.02|185.02|182.92|8
1654535210000|2022-06-06 17:06:50|185.03|182.93|185.04|182.94|185.04|182.94|185.03|182.93|2
1654535220000|2022-06-06 17:07:00|185.03|182.93|185.05|182.95|185.05|182.95|185.03|182.93|7
1654535230000|2022-06-06 17:07:10|185.06|182.96|185.1|183|185.11|183.01|185.06|182.96|4
1654535240000|2022-06-06 17:07:20|185.09|182.99|185.18|183.08|185.18|183.08|185.04|182.94|14
1654535250000|2022-06-06 17:07:30|185.2|183.1|185.22|183.12|185.24|183.14|185.17|183.07|13
1654535260000|2022-06-06 17:07:40|185.21|183.11|185.16|183.06|185.21|183.11|185.16|183.06|7
1654535270000|2022-06-06 17:07:50|185.17|183.07|185.17|183.07|185.18|183.08|185.17|183.07|3
1654535280000|2022-06-06 17:08:00|185.16|183.06|185.09|182.99|185.17|183.07|185.07|182.97|9
1654535290000|2022-06-06 17:08:10|185.08|182.98|185.1|183|185.1|183|185.08|182.98|5
1654535300000|2022-06-06 17:08:20|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1654535310000|2022-06-06 17:08:30|185.08|182.98|185.06|182.96|185.1|183|185.05|182.95|8
1654535320000|2022-06-06 17:08:40|185.05|182.95|185.06|182.96|185.06|182.96|185.05|182.95|2
1654535330000|2022-06-06 17:08:50|185.05|182.95|184.97|182.87|185.05|182.95|184.97|182.87|7
1654535340000|2022-06-06 17:09:00|185|182.9|184.97|182.87|185|182.9|184.97|182.87|4
1654535350000|2022-06-06 17:09:10|184.95|182.85|184.73|182.63|184.95|182.85|184.73|182.63|5
1654535360000|2022-06-06 17:09:20|184.72|182.62|184.69|182.59|184.72|182.62|184.69|182.59|8
1654535370000|2022-06-06 17:09:30|184.7|182.6|184.68|182.58|184.72|182.62|184.68|182.58|7
1654535380000|2022-06-06 17:09:40|184.69|182.59|184.73|182.63|184.76|182.66|184.69|182.59|8
1654535390000|2022-06-06 17:09:50|184.72|182.62|184.67|182.57|184.72|182.62|184.67|182.57|5
1654535400000|2022-06-06 17:10:00|184.68|182.58|184.61|182.51|184.69|182.59|184.61|182.51|7
1654535410000|2022-06-06 17:10:10|184.63|182.53|184.68|182.58|184.7|182.6|184.63|182.53|8
1654535420000|2022-06-06 17:10:20|184.69|182.59|184.65|182.55|184.69|182.59|184.65|182.55|3
1654535430000|2022-06-06 17:10:30|184.66|182.56|184.67|182.57|184.67|182.57|184.66|182.56|2
1654535440000|2022-06-06 17:10:40|184.68|182.58|184.69|182.59|184.72|182.62|184.67|182.57|7
1654535450000|2022-06-06 17:10:50|184.67|182.57|184.63|182.53|184.67|182.57|184.63|182.53|9
1654535460000|2022-06-06 17:11:00|184.62|182.52|184.62|182.52|184.63|182.53|184.62|182.52|3
1654535470000|2022-06-06 17:11:10|184.63|182.53|184.61|182.51|184.63|182.53|184.58|182.48|4
1654535480000|2022-06-06 17:11:20|184.6|182.5|184.6|182.5|184.6|182.5|184.58|182.48|6
1654535490000|2022-06-06 17:11:30|184.59|182.49|184.1|182|184.6|182.5|183.85|181.75|25
1654535500000|2022-06-06 17:11:40|184.09|181.99|184.14|182.04|184.15|182.05|184.09|181.99|15
1654535510000|2022-06-06 17:11:50|184.13|182.03|184.08|181.98|184.17|182.07|184.08|181.98|13
1654535520000|2022-06-06 17:12:00|184.07|181.97|184.08|181.98|184.1|182|184.07|181.97|8
1654535530000|2022-06-06 17:12:10|184.09|181.99|183.77|181.67|184.17|182.07|183.76|181.66|13
1654535540000|2022-06-06 17:12:20|183.76|181.66|183.62|181.52|183.79|181.69|183.62|181.52|16
1654535550000|2022-06-06 17:12:30|183.6|181.5|183.49|181.39|183.6|181.5|183.3|181.2|32
1654535560000|2022-06-06 17:12:40|183.51|181.41|183.63|181.53|183.63|181.53|183.47|181.37|14
1654535570000|2022-06-06 17:12:50|183.62|181.52|183.51|181.41|183.63|181.53|183.5|181.4|12
1654535580000|2022-06-06 17:13:00|183.5|181.4|183.46|181.36|183.5|181.4|183.43|181.33|12
1654535590000|2022-06-06 17:13:10|183.45|181.35|183.45|181.35|183.47|181.37|183.41|181.31|14
1654535600000|2022-06-06 17:13:20|183.43|181.33|183.71|181.61|183.71|181.61|183.43|181.33|19
1654535610000|2022-06-06 17:13:30|183.7|181.6|183.68|181.58|183.71|181.61|183.68|181.58|7
1654535620000|2022-06-06 17:13:40|183.67|181.57|183.7|181.6|183.71|181.61|183.66|181.56|8
1654535630000|2022-06-06 17:13:50|183.71|181.61|183.73|181.63|183.76|181.66|183.71|181.61|9
1654535640000|2022-06-06 17:14:00|183.74|181.64|183.73|181.63|183.74|181.64|183.73|181.63|2
1654535650000|2022-06-06 17:14:10|183.71|181.61|183.67|181.57|183.71|181.61|183.67|181.57|3
1654535660000|2022-06-06 17:14:20|183.6|181.5|183.57|181.47|183.6|181.5|183.57|181.47|3
1654535670000|2022-06-06 17:14:30|183.58|181.48|183.52|181.42|183.58|181.48|183.51|181.41|13
1654535680000|2022-06-06 17:14:40|183.51|181.41|183.53|181.43|183.54|181.44|183.51|181.41|7
1654535690000|2022-06-06 17:14:50|183.54|181.44|183.55|181.45|183.59|181.49|183.54|181.44|7
1654535700000|2022-06-06 17:15:00|183.54|181.44|183.52|181.42|183.58|181.48|183.5|181.4|15
1654535710000|2022-06-06 17:15:10|183.51|181.41|183.38|181.28|183.51|181.41|183.37|181.27|7
1654535720000|2022-06-06 17:15:20|183.36|181.26|183.34|181.24|183.36|181.26|183.31|181.21|10
1654535730000|2022-06-06 17:15:30|183.36|181.26|183.4|181.3|183.4|181.3|183.34|181.24|9
1654535740000|2022-06-06 17:15:40|183.41|181.31|183.42|181.32|183.42|181.32|183.4|181.3|4
1654535750000|2022-06-06 17:15:50|183.41|181.31|183.37|181.27|183.41|181.31|183.36|181.26|11
1654535760000|2022-06-06 17:16:00|183.33|181.23|183.29|181.19|183.33|181.23|183.29|181.19|8
1654535770000|2022-06-06 17:16:10|183.28|181.18|183.18|181.08|183.28|181.18|183.18|181.08|8
1654535780000|2022-06-06 17:16:20|183.19|181.09|183.13|181.03|183.19|181.09|183.12|181.02|9
1654535790000|2022-06-06 17:16:30|183.08|180.98|183.09|180.99|183.11|181.01|183.08|180.98|5
1654535800000|2022-06-06 17:16:40|183.1|181|183.25|181.15|183.25|181.15|183.1|181|17
1654535810000|2022-06-06 17:16:50|183.24|181.14|183.24|181.14|183.24|181.14|183.24|181.14|1
1654535820000|2022-06-06 17:17:00|183.25|181.15|183.29|181.19|183.29|181.19|183.24|181.14|7
1654535830000|2022-06-06 17:17:10|183.3|181.2|183.28|181.18|183.3|181.2|183.28|181.18|9
1654535840000|2022-06-06 17:17:20|183.27|181.17|183.05|180.95|183.28|181.18|183.03|180.93|19
1654535850000|2022-06-06 17:17:30|183.04|180.94|183.03|180.93|183.09|180.99|182.99|180.89|27
1654535860000|2022-06-06 17:17:40|183.02|180.92|183.06|180.96|183.06|180.96|182.99|180.89|15
1654535870000|2022-06-06 17:17:50|183.05|180.95|183.03|180.93|183.06|180.96|183|180.9|7
1654535880000|2022-06-06 17:18:00|183.02|180.92|183.09|180.99|183.09|180.99|183.02|180.92|12
1654535890000|2022-06-06 17:18:10|183.08|180.98|183.08|180.98|183.08|180.98|183.04|180.94|18
1654535900000|2022-06-06 17:18:20|183.1|181|183.22|181.12|183.24|181.14|183.1|181|11
1654535910000|2022-06-06 17:18:30|183.21|181.11|183.09|180.99|183.22|181.12|183.06|180.96|19
1654535920000|2022-06-06 17:18:40|183.07|180.97|183.07|180.97|183.08|180.98|183.06|180.96|10
1654535930000|2022-06-06 17:18:50|183.08|180.98|183.08|180.98|183.13|181.03|183.07|180.97|11
1654535940000|2022-06-06 17:19:00|183.06|180.96|183.17|181.07|183.17|181.07|183.06|180.96|9
1654535950000|2022-06-06 17:19:10|183.16|181.06|183.16|181.06|183.18|181.08|183.16|181.06|7
1654535960000|2022-06-06 17:19:20|183.15|181.05|183.14|181.04|183.15|181.05|183.05|180.95|7
1654535970000|2022-06-06 17:19:30|183.12|181.02|183.14|181.04|183.15|181.05|183.11|181.01|8
1654535980000|2022-06-06 17:19:40|183.13|181.03|183.12|181.02|183.13|181.03|183.12|181.02|2
1654535990000|2022-06-06 17:19:50|183.11|181.01|183.09|180.99|183.11|181.01|183.08|180.98|4
1654536000000|2022-06-06 17:20:00|183.08|180.98|183.07|180.97|183.08|180.98|183.05|180.95|9
1654536010000|2022-06-06 17:20:10|183.06|180.96|183.11|181.01|183.12|181.02|183.06|180.96|12
1654536020000|2022-06-06 17:20:20|183.12|181.02|183.08|180.98|183.13|181.03|183.08|180.98|5
1654536030000|2022-06-06 17:20:30|183.09|180.99|183.08|180.98|183.1|181|183.08|180.98|8
1654536040000|2022-06-06 17:20:40|183.09|180.99|182.9|180.8|183.09|180.99|182.86|180.76|7
1654536050000|2022-06-06 17:20:50|182.91|180.81|183.02|180.92|183.02|180.92|182.87|180.77|18
1654536060000|2022-06-06 17:21:00|182.99|180.89|182.98|180.88|183.02|180.92|182.94|180.84|20
1654536070000|2022-06-06 17:21:10|182.99|180.89|182.97|180.87|183|180.9|182.92|180.82|17
1654536080000|2022-06-06 17:21:20|182.96|180.86|182.98|180.88|183|180.9|182.96|180.86|18
1654536090000|2022-06-06 17:21:30|182.99|180.89|183.11|181.01|183.11|181.01|182.99|180.89|10
1654536100000|2022-06-06 17:21:40|183.13|181.03|183.13|181.03|183.13|181.03|183.1|181|9
1654536110000|2022-06-06 17:21:50|183.11|181.01|183.12|181.02|183.12|181.02|183.11|181.01|8
1654536120000|2022-06-06 17:22:00|183.13|181.03|182.94|180.84|183.13|181.03|182.92|180.82|20
1654536130000|2022-06-06 17:22:10|182.95|180.85|182.97|180.87|183.01|180.91|182.95|180.85|17
1654536140000|2022-06-06 17:22:20|182.98|180.88|183.02|180.92|183.02|180.92|182.97|180.87|4
1654536150000|2022-06-06 17:22:30|183.01|180.91|183.02|180.92|183.02|180.92|183.01|180.91|4
1654536160000|2022-06-06 17:22:40|183|180.9|183.02|180.92|183.02|180.92|183|180.9|3
1654536170000|2022-06-06 17:22:50|183.03|180.93|183.11|181.01|183.13|181.03|183.03|180.93|12
1654536180000|2022-06-06 17:23:00|183.07|180.97|183.08|180.98|183.09|180.99|183.06|180.96|9
1654536190000|2022-06-06 17:23:10|183.07|180.97|183.06|180.96|183.07|180.97|183.03|180.93|10
1654536200000|2022-06-06 17:23:20|183.07|180.97|183.08|180.98|183.1|181|183.07|180.97|11
1654536210000|2022-06-06 17:23:30|183.07|180.97|182.95|180.85|183.07|180.97|182.95|180.85|16
1654536220000|2022-06-06 17:23:40|182.94|180.84|183.02|180.92|183.02|180.92|182.94|180.84|5
1654536230000|2022-06-06 17:23:50|183.01|180.91|183.01|180.91|183.02|180.92|182.96|180.86|12
1654536240000|2022-06-06 17:24:00|183.02|180.92|183.07|180.97|183.09|180.99|183.02|180.92|12
1654536250000|2022-06-06 17:24:10|183.04|180.94|183.05|180.95|183.05|180.95|183|180.9|8
1654536260000|2022-06-06 17:24:20|183.03|180.93|183|180.9|183.06|180.96|182.99|180.89|15
1654536270000|2022-06-06 17:24:30|183.01|180.91|183.08|180.98|183.09|180.99|183.01|180.91|18
1654536280000|2022-06-06 17:24:40|183.04|180.94|183.15|181.05|183.18|181.08|183.04|180.94|19
1654536290000|2022-06-06 17:24:50|183.16|181.06|183.81|181.71|184.02|181.92|183.16|181.06|31
1654536300000|2022-06-06 17:25:00|183.8|181.7|183.78|181.68|183.83|181.73|183.69|181.59|19
1654536310000|2022-06-06 17:25:10|183.79|181.69|183.78|181.68|183.84|181.74|183.78|181.68|14
1654536320000|2022-06-06 17:25:20|183.79|181.69|183.8|181.7|183.84|181.74|183.78|181.68|11
1654536330000|2022-06-06 17:25:30|183.78|181.68|183.78|181.68|183.79|181.69|183.75|181.65|22
1654536340000|2022-06-06 17:25:40|183.77|181.67|183.77|181.67|183.8|181.7|183.76|181.66|15
1654536350000|2022-06-06 17:25:50|183.78|181.68|183.79|181.69|183.81|181.71|183.78|181.68|13
1654536360000|2022-06-06 17:26:00|183.78|181.68|183.79|181.69|183.82|181.72|183.78|181.68|10
1654536370000|2022-06-06 17:26:10|183.8|181.7|183.93|181.83|183.93|181.83|183.8|181.7|8
1654536380000|2022-06-06 17:26:20|183.92|181.82|183.99|181.89|184|181.9|183.92|181.82|7
1654536390000|2022-06-06 17:26:30|183.98|181.88|184.33|182.23|184.49|182.39|183.89|181.79|22
1654536400000|2022-06-06 17:26:40|184.34|182.24|184.49|182.39|184.49|182.39|184.28|182.18|25
1654536410000|2022-06-06 17:26:50|184.45|182.35|184.46|182.36|184.52|182.42|184.45|182.35|16
1654536420000|2022-06-06 17:27:00|184.48|182.38|184.36|182.26|184.49|182.39|184.35|182.25|16
1654536430000|2022-06-06 17:27:10|184.35|182.25|184.28|182.18|184.35|182.25|184.28|182.18|8
1654536440000|2022-06-06 17:27:20|184.26|182.16|184.14|182.04|184.26|182.16|184.14|182.04|15
1654536450000|2022-06-06 17:27:30|184.17|182.07|184.16|182.06|184.18|182.08|184.16|182.06|4
1654536460000|2022-06-06 17:27:40|184.15|182.05|184.13|182.03|184.15|182.05|184.13|182.03|3
1654536470000|2022-06-06 17:27:50|184.15|182.05|184.15|182.05|184.19|182.09|184.15|182.05|10
1654536480000|2022-06-06 17:28:00|184.14|182.04|184.13|182.03|184.15|182.05|184.1|182|14
1654536490000|2022-06-06 17:28:10|184.12|182.02|184.15|182.05|184.15|182.05|184.11|182.01|8
1654536500000|2022-06-06 17:28:20|184.14|182.04|184.12|182.02|184.15|182.05|184.12|182.02|12
1654536510000|2022-06-06 17:28:30|184.11|182.01|184.08|181.98|184.11|182.01|184.07|181.97|6
1654536520000|2022-06-06 17:28:40|184.09|181.99|184.13|182.03|184.16|182.06|184.09|181.99|11
1654536530000|2022-06-06 17:28:50|184.11|182.01|184.14|182.04|184.15|182.05|184.08|181.98|11
1654536540000|2022-06-06 17:29:00|184.15|182.05|184.15|182.05|184.15|182.05|184.12|182.02|7
1654536550000|2022-06-06 17:29:10|184.17|182.07|184.28|182.18|184.28|182.18|184.15|182.05|13
1654536560000|2022-06-06 17:29:20|184.27|182.17|184.15|182.05|184.27|182.17|184.15|182.05|11
1654536570000|2022-06-06 17:29:30|184.14|182.04|184.12|182.02|184.17|182.07|184.12|182.02|10
1654536580000|2022-06-06 17:29:40|184.14|182.04|184.18|182.08|184.18|182.08|184.13|182.03|9
1654536590000|2022-06-06 17:29:50|184.17|182.07|184.13|182.03|184.17|182.07|184.12|182.02|10
1654536600000|2022-06-06 17:30:00|184.09|181.99|184.21|182.11|184.25|182.15|184.01|181.91|21
1654536610000|2022-06-06 17:30:10|184.22|182.12|184.51|182.41|184.52|182.42|184.22|182.12|14
1654536620000|2022-06-06 17:30:20|184.5|182.4|184.48|182.38|184.5|182.4|184.46|182.36|10
1654536630000|2022-06-06 17:30:30|184.5|182.4|184.96|182.86|185.03|182.93|184.5|182.4|17
1654536640000|2022-06-06 17:30:40|184.94|182.84|184.85|182.75|184.96|182.86|184.84|182.74|19
1654536650000|2022-06-06 17:30:50|184.84|182.74|184.65|182.55|184.84|182.74|184.61|182.51|18
1654536660000|2022-06-06 17:31:00|184.64|182.54|184.62|182.52|184.64|182.54|184.6|182.5|16
1654536670000|2022-06-06 17:31:10|184.61|182.51|184.72|182.62|184.75|182.65|184.61|182.51|14
1654536680000|2022-06-06 17:31:20|184.73|182.63|184.73|182.63|184.76|182.66|184.72|182.62|8
1654536690000|2022-06-06 17:31:30|184.74|182.64|184.68|182.58|184.74|182.64|184.62|182.52|20
1654536700000|2022-06-06 17:31:40|184.64|182.54|184.68|182.58|184.71|182.61|184.64|182.54|15
1654536710000|2022-06-06 17:31:50|184.66|182.56|184.62|182.52|184.66|182.56|184.61|182.51|17
1654536720000|2022-06-06 17:32:00|184.61|182.51|184.48|182.38|184.61|182.51|184.46|182.36|15
1654536730000|2022-06-06 17:32:10|184.47|182.37|184.47|182.37|184.48|182.38|184.47|182.37|3
1654536740000|2022-06-06 17:32:20|184.48|182.38|184.54|182.44|184.55|182.45|184.48|182.38|5
1654536750000|2022-06-06 17:32:30|184.55|182.45|184.55|182.45|184.55|182.45|184.54|182.44|3
1654536760000|2022-06-06 17:32:40|184.54|182.44|184.63|182.53|184.63|182.53|184.54|182.44|13
1654536770000|2022-06-06 17:32:50|184.64|182.54|184.63|182.53|184.64|182.54|184.61|182.51|10
1654536780000|2022-06-06 17:33:00|184.6|182.5|184.57|182.47|184.6|182.5|184.55|182.45|7
1654536790000|2022-06-06 17:33:10|184.55|182.45|184.45|182.35|184.57|182.47|184.43|182.33|14
1654536800000|2022-06-06 17:33:20|184.46|182.36|184.49|182.39|184.5|182.4|184.46|182.36|9
1654536810000|2022-06-06 17:33:30|184.5|182.4|184.56|182.46|184.61|182.51|184.5|182.4|12
1654536820000|2022-06-06 17:33:40|184.57|182.47|184.57|182.47|184.57|182.47|184.55|182.45|9
1654536830000|2022-06-06 17:33:50|184.56|182.46|184.58|182.48|184.58|182.48|184.56|182.46|10
1654536840000|2022-06-06 17:34:00|184.56|182.46|184.44|182.34|184.56|182.46|184.4|182.3|19
1654536850000|2022-06-06 17:34:10|184.45|182.35|184.4|182.3|184.46|182.36|184.4|182.3|9
1654536860000|2022-06-06 17:34:20|184.39|182.29|184.26|182.16|184.39|182.29|184.24|182.14|13
1654536870000|2022-06-06 17:34:30|184.24|182.14|184.25|182.15|184.26|182.16|184.24|182.14|5
1654536880000|2022-06-06 17:34:40|184.24|182.14|184.26|182.16|184.26|182.16|184.24|182.14|5
1654536890000|2022-06-06 17:34:50|184.25|182.15|184.25|182.15|184.26|182.16|184.23|182.13|8
1654536900000|2022-06-06 17:35:00|184.26|182.16|184.17|182.07|184.26|182.16|184.17|182.07|10
1654536910000|2022-06-06 17:35:10|184.16|182.06|184.14|182.04|184.21|182.11|184.12|182.02|14
1654536920000|2022-06-06 17:35:20|184.12|182.02|184.15|182.05|184.23|182.13|184.12|182.02|13
1654536930000|2022-06-06 17:35:30|184.16|182.06|184.24|182.14|184.25|182.15|184.16|182.06|6
1654536940000|2022-06-06 17:35:40|184.25|182.15|184.3|182.2|184.3|182.2|184.24|182.14|7
1654536950000|2022-06-06 17:35:50|184.31|182.21|184.26|182.16|184.32|182.22|184.26|182.16|14
1654536960000|2022-06-06 17:36:00|184.24|182.14|184.24|182.14|184.24|182.14|184.24|182.14|1
1654536970000|2022-06-06 17:36:10|184.25|182.15|184.27|182.17|184.28|182.18|184.25|182.15|7
1654536980000|2022-06-06 17:36:20|184.28|182.18|184.32|182.22|184.32|182.22|184.27|182.17|7
1654536990000|2022-06-06 17:36:30|184.31|182.21|184.35|182.25|184.35|182.25|184.3|182.2|8
1654537000000|2022-06-06 17:36:40|184.34|182.24|184.38|182.28|184.38|182.28|184.3|182.2|10
1654537010000|2022-06-06 17:36:50|184.37|182.27|184.36|182.26|184.38|182.28|184.34|182.24|10
1654537020000|2022-06-06 17:37:00|184.35|182.25|184.35|182.25|184.37|182.27|184.33|182.23|11
1654537030000|2022-06-06 17:37:10|184.34|182.24|184.37|182.27|184.37|182.27|184.3|182.2|16
1654537040000|2022-06-06 17:37:20|184.36|182.26|184.3|182.2|184.36|182.26|184.29|182.19|12
1654537050000|2022-06-06 17:37:30|184.31|182.21|184.29|182.19|184.32|182.22|184.29|182.19|7
1654537060000|2022-06-06 17:37:40|184.3|182.2|184.33|182.23|184.33|182.23|184.3|182.2|4
1654537070000|2022-06-06 17:37:50|184.35|182.25|184.35|182.25|184.35|182.25|184.35|182.25|1
1654537080000|2022-06-06 17:38:00|184.37|182.27|184.33|182.23|184.38|182.28|184.32|182.22|8
1654537090000|2022-06-06 17:38:10|184.34|182.24|184.34|182.24|184.35|182.25|184.33|182.23|5
1654537100000|2022-06-06 17:38:20|184.32|182.22|184.32|182.22|184.32|182.22|184.29|182.19|9
1654537110000|2022-06-06 17:38:30|184.33|182.23|184.37|182.27|184.37|182.27|184.33|182.23|6
1654537120000|2022-06-06 17:38:40|184.43|182.33|184.43|182.33|184.43|182.33|184.43|182.33|1
1654537130000|2022-06-06 17:38:50|184.45|182.35|184.45|182.35|184.45|182.35|184.45|182.35|1
1654537140000|2022-06-06 17:39:00|184.46|182.36|184.62|182.52|184.62|182.52|184.46|182.36|6
1654537150000|2022-06-06 17:39:10|184.61|182.51|184.55|182.45|184.61|182.51|184.52|182.42|10
1654537160000|2022-06-06 17:39:20|184.49|182.39|184.44|182.34|184.49|182.39|184.43|182.33|6
1654537170000|2022-06-06 17:39:30|184.45|182.35|184.24|182.14|184.46|182.36|184.22|182.12|23
1654537180000|2022-06-06 17:39:40|184.25|182.15|184.26|182.16|184.27|182.17|184.24|182.14|11
1654537190000|2022-06-06 17:39:50|184.28|182.18|184.4|182.3|184.4|182.3|184.28|182.18|12
1654537200000|2022-06-06 17:40:00|184.49|182.39|184.35|182.25|184.49|182.39|184.34|182.24|9
1654537210000|2022-06-06 17:40:10|184.34|182.24|184.35|182.25|184.38|182.28|184.34|182.24|8
1654537220000|2022-06-06 17:40:20|184.36|182.26|184.33|182.23|184.37|182.27|184.33|182.23|6
1654537230000|2022-06-06 17:40:30|184.31|182.21|184.32|182.22|184.34|182.24|184.31|182.21|10
1654537240000|2022-06-06 17:40:40|184.31|182.21|184.3|182.2|184.32|182.22|184.3|182.2|4
1654537250000|2022-06-06 17:40:50|184.29|182.19|184.36|182.26|184.38|182.28|184.28|182.18|11
1654537260000|2022-06-06 17:41:00|184.35|182.25|184.43|182.33|184.43|182.33|184.35|182.25|13
1654537270000|2022-06-06 17:41:10|184.41|182.31|184.45|182.35|184.46|182.36|184.4|182.3|13
1654537280000|2022-06-06 17:41:20|184.44|182.34|184.43|182.33|184.44|182.34|184.43|182.33|6
1654537290000|2022-06-06 17:41:30|184.42|182.32|184.43|182.33|184.46|182.36|184.42|182.32|10
1654537300000|2022-06-06 17:41:40|184.44|182.34|184.41|182.31|184.44|182.34|184.41|182.31|8
1654537310000|2022-06-06 17:41:50|184.4|182.3|184.41|182.31|184.41|182.31|184.4|182.3|2
1654537320000|2022-06-06 17:42:00|184.4|182.3|184.38|182.28|184.41|182.31|184.37|182.27|7
1654537330000|2022-06-06 17:42:10|184.39|182.29|184.39|182.29|184.39|182.29|184.39|182.29|1
1654537340000|2022-06-06 17:42:20|184.38|182.28|184.38|182.28|184.38|182.28|184.38|182.28|1
1654537350000|2022-06-06 17:42:30|184.39|182.29|184.37|182.27|184.39|182.29|184.37|182.27|5
1654537360000|2022-06-06 17:42:40|184.38|182.28|184.38|182.28|184.4|182.3|184.37|182.27|8
1654537370000|2022-06-06 17:42:50|184.37|182.27|184.34|182.24|184.37|182.27|184.34|182.24|5
1654537380000|2022-06-06 17:43:00|184.33|182.23|184.37|182.27|184.39|182.29|184.33|182.23|10
1654537390000|2022-06-06 17:43:10|184.4|182.3|184.43|182.33|184.43|182.33|184.4|182.3|3
1654537400000|2022-06-06 17:43:20|184.42|182.32|184.4|182.3|184.44|182.34|184.39|182.29|11
1654537410000|2022-06-06 17:43:30|184.44|182.34|184.48|182.38|184.48|182.38|184.44|182.34|2
1654537420000|2022-06-06 17:43:40|184.52|182.42|184.52|182.42|184.54|182.44|184.51|182.41|8
1654537430000|2022-06-06 17:43:50|184.51|182.41|184.55|182.45|184.55|182.45|184.51|182.41|4
1654537440000|2022-06-06 17:44:00|184.54|182.44|184.57|182.47|184.57|182.47|184.54|182.44|4
1654537450000|2022-06-06 17:44:10|184.58|182.48|184.67|182.57|184.67|182.57|184.58|182.48|3
1654537460000|2022-06-06 17:44:20|184.66|182.56|184.74|182.64|184.77|182.67|184.57|182.47|14
1654537470000|2022-06-06 17:44:30|184.73|182.63|184.75|182.65|184.75|182.65|184.7|182.6|6
1654537480000|2022-06-06 17:44:40|184.76|182.66|184.77|182.67|184.78|182.68|184.76|182.66|7
1654537490000|2022-06-06 17:44:50|184.76|182.66|184.77|182.67|184.77|182.67|184.76|182.66|2
1654537500000|2022-06-06 17:45:00|184.78|182.68|184.79|182.69|184.81|182.71|184.78|182.68|5
1654537510000|2022-06-06 17:45:10|184.78|182.68|184.77|182.67|184.78|182.68|184.74|182.64|8
1654537520000|2022-06-06 17:45:20|184.76|182.66|184.66|182.56|184.76|182.66|184.66|182.56|11
1654537530000|2022-06-06 17:45:30|184.65|182.55|184.52|182.42|184.66|182.56|184.52|182.42|12
1654537540000|2022-06-06 17:45:40|184.51|182.41|184.49|182.39|184.53|182.43|184.46|182.36|13
1654537550000|2022-06-06 17:45:50|184.48|182.38|184.48|182.38|184.49|182.39|184.47|182.37|7
1654537560000|2022-06-06 17:46:00|184.49|182.39|184.48|182.38|184.5|182.4|184.48|182.38|4
1654537570000|2022-06-06 17:46:10|184.46|182.36|184.43|182.33|184.48|182.38|184.43|182.33|10
1654537580000|2022-06-06 17:46:20|184.41|182.31|184.41|182.31|184.42|182.32|184.41|182.31|3
1654537590000|2022-06-06 17:46:30|184.42|182.32|184.49|182.39|184.5|182.4|184.42|182.32|9
1654537610000|2022-06-06 17:46:50|184.51|182.41|184.48|182.38|184.51|182.41|184.47|182.37|6
1654537620000|2022-06-06 17:47:00|184.49|182.39|184.53|182.43|184.53|182.43|184.49|182.39|7
1654537630000|2022-06-06 17:47:10|184.57|182.47|184.66|182.56|184.66|182.56|184.57|182.47|5
1654537640000|2022-06-06 17:47:20|184.65|182.55|184.56|182.46|184.65|182.55|184.54|182.44|8
1654537650000|2022-06-06 17:47:30|184.57|182.47|184.57|182.47|184.57|182.47|184.56|182.46|3
1654537660000|2022-06-06 17:47:40|184.61|182.51|184.58|182.48|184.61|182.51|184.57|182.47|8
1654537670000|2022-06-06 17:47:50|184.57|182.47|184.67|182.57|184.67|182.57|184.55|182.45|15
1654537680000|2022-06-06 17:48:00|184.68|182.58|184.66|182.56|184.68|182.58|184.65|182.55|8
1654537690000|2022-06-06 17:48:10|184.64|182.54|184.57|182.47|184.64|182.54|184.56|182.46|9
1654537700000|2022-06-06 17:48:20|184.56|182.46|184.55|182.45|184.57|182.47|184.54|182.44|8
1654537710000|2022-06-06 17:48:30|184.54|182.44|184.5|182.4|184.54|182.44|184.49|182.39|5
1654537720000|2022-06-06 17:48:40|184.49|182.39|184.48|182.38|184.5|182.4|184.47|182.37|8
1654537730000|2022-06-06 17:48:50|184.49|182.39|184.49|182.39|184.49|182.39|184.48|182.38|7
1654537740000|2022-06-06 17:49:00|184.5|182.4|184.52|182.42|184.57|182.47|184.5|182.4|12
1654537750000|2022-06-06 17:49:10|184.53|182.43|184.59|182.49|184.59|182.49|184.53|182.43|8
1654537760000|2022-06-06 17:49:20|184.6|182.5|184.56|182.46|184.61|182.51|184.56|182.46|9
1654537770000|2022-06-06 17:49:30|184.55|182.45|184.57|182.47|184.59|182.49|184.55|182.45|6
1654537780000|2022-06-06 17:49:40|184.56|182.46|184.56|182.46|184.57|182.47|184.56|182.46|3
1654537790000|2022-06-06 17:49:50|184.57|182.47|184.62|182.52|184.63|182.53|184.57|182.47|13
1654537800000|2022-06-06 17:50:00|184.64|182.54|184.68|182.58|184.68|182.58|184.63|182.53|10
1654537810000|2022-06-06 17:50:10|184.69|182.59|184.66|182.56|184.69|182.59|184.66|182.56|7
1654537820000|2022-06-06 17:50:20|184.61|182.51|184.68|182.58|184.68|182.58|184.61|182.51|6
1654537830000|2022-06-06 17:50:30|184.67|182.57|184.65|182.55|184.67|182.57|184.65|182.55|7
1654537840000|2022-06-06 17:50:40|184.66|182.56|184.7|182.6|184.7|182.6|184.64|182.54|9
1654537850000|2022-06-06 17:50:50|184.81|182.71|184.77|182.67|184.83|182.73|184.77|182.67|14
1654537860000|2022-06-06 17:51:00|184.76|182.66|184.76|182.66|184.76|182.66|184.75|182.65|3
1654537870000|2022-06-06 17:51:10|184.74|182.64|184.79|182.69|184.79|182.69|184.73|182.63|7
1654537880000|2022-06-06 17:51:20|184.78|182.68|184.76|182.66|184.78|182.68|184.74|182.64|7
1654537890000|2022-06-06 17:51:30|184.74|182.64|184.71|182.61|184.76|182.66|184.69|182.59|15
1654537900000|2022-06-06 17:51:40|184.7|182.6|184.72|182.62|184.74|182.64|184.7|182.6|7
1654537910000|2022-06-06 17:51:50|184.73|182.63|184.73|182.63|184.78|182.68|184.73|182.63|8
1654537920000|2022-06-06 17:52:00|184.72|182.62|184.68|182.58|184.72|182.62|184.68|182.58|3
1654537930000|2022-06-06 17:52:10|184.7|182.6|184.73|182.63|184.8|182.7|184.69|182.59|12
1654537940000|2022-06-06 17:52:20|184.72|182.62|184.66|182.56|184.74|182.64|184.65|182.55|9
1654537950000|2022-06-06 17:52:30|184.64|182.54|184.64|182.54|184.65|182.55|184.62|182.52|8
1654537960000|2022-06-06 17:52:40|184.63|182.53|184.65|182.55|184.65|182.55|184.63|182.53|3
1654537970000|2022-06-06 17:52:50|184.66|182.56|184.65|182.55|184.67|182.57|184.65|182.55|8
1654537980000|2022-06-06 17:53:00|184.66|182.56|184.78|182.68|184.78|182.68|184.66|182.56|10
1654537990000|2022-06-06 17:53:10|184.77|182.67|184.75|182.65|184.78|182.68|184.73|182.63|10
1654538000000|2022-06-06 17:53:20|184.72|182.62|184.74|182.64|184.74|182.64|184.72|182.62|3
1654538010000|2022-06-06 17:53:30|184.73|182.63|184.76|182.66|184.77|182.67|184.72|182.62|9
1654538020000|2022-06-06 17:53:40|184.75|182.65|184.82|182.72|184.82|182.72|184.73|182.63|13
1654538030000|2022-06-06 17:53:50|184.79|182.69|184.79|182.69|184.8|182.7|184.78|182.68|7
1654538040000|2022-06-06 17:54:00|184.78|182.68|184.73|182.63|184.78|182.68|184.73|182.63|7
1654538050000|2022-06-06 17:54:10|184.75|182.65|184.73|182.63|184.75|182.65|184.69|182.59|14
1654538060000|2022-06-06 17:54:20|184.72|182.62|184.8|182.7|184.8|182.7|184.7|182.6|13
1654538070000|2022-06-06 17:54:30|184.81|182.71|184.81|182.71|184.85|182.75|184.81|182.71|10
1654538080000|2022-06-06 17:54:40|184.82|182.72|184.84|182.74|184.84|182.74|184.82|182.72|11
1654538090000|2022-06-06 17:54:50|184.83|182.73|184.89|182.79|184.9|182.8|184.83|182.73|8
1654538100000|2022-06-06 17:55:00|184.9|182.8|184.92|182.82|184.92|182.82|184.9|182.8|3
1654538110000|2022-06-06 17:55:10|184.91|182.81|184.91|182.81|184.93|182.83|184.91|182.81|4
1654538130000|2022-06-06 17:55:30|184.92|182.82|184.91|182.81|184.92|182.82|184.91|182.81|2
1654538140000|2022-06-06 17:55:40|184.92|182.82|184.95|182.85|184.96|182.86|184.92|182.82|6
1654538150000|2022-06-06 17:55:50|184.94|182.84|184.91|182.81|184.94|182.84|184.91|182.81|5
1654538160000|2022-06-06 17:56:00|184.92|182.82|184.91|182.81|184.92|182.82|184.91|182.81|4
1654538180000|2022-06-06 17:56:20|184.89|182.79|184.92|182.82|184.92|182.82|184.89|182.79|3
1654538190000|2022-06-06 17:56:30|184.93|182.83|184.91|182.81|184.93|182.83|184.9|182.8|4
1654538200000|2022-06-06 17:56:40|184.9|182.8|184.64|182.54|184.91|182.81|184.63|182.53|12
1654538210000|2022-06-06 17:56:50|184.63|182.53|184.62|182.52|184.64|182.54|184.62|182.52|7
1654538220000|2022-06-06 17:57:00|184.57|182.47|184.58|182.48|184.62|182.52|184.55|182.45|13
1654538230000|2022-06-06 17:57:10|184.59|182.49|184.54|182.44|184.6|182.5|184.53|182.43|8
1654538240000|2022-06-06 17:57:20|184.56|182.46|184.55|182.45|184.57|182.47|184.53|182.43|10
1654538250000|2022-06-06 17:57:30|184.54|182.44|184.49|182.39|184.54|182.44|184.49|182.39|7
1654538260000|2022-06-06 17:57:40|184.48|182.38|184.48|182.38|184.48|182.38|184.31|182.21|16
1654538270000|2022-06-06 17:57:50|184.47|182.37|184.46|182.36|184.48|182.38|184.45|182.35|5
1654538280000|2022-06-06 17:58:00|184.45|182.35|184.47|182.37|184.47|182.37|184.45|182.35|3
1654538290000|2022-06-06 17:58:10|184.46|182.36|184.41|182.31|184.46|182.36|184.41|182.31|5
1654538300000|2022-06-06 17:58:20|184.42|182.32|184.48|182.38|184.49|182.39|184.4|182.3|9
1654538310000|2022-06-06 17:58:30|184.49|182.39|184.45|182.35|184.5|182.4|184.44|182.34|6
1654538320000|2022-06-06 17:58:40|184.44|182.34|184.46|182.36|184.46|182.36|184.43|182.33|5
1654538330000|2022-06-06 17:58:50|184.45|182.35|184.41|182.31|184.45|182.35|184.41|182.31|8
1654538340000|2022-06-06 17:59:00|184.4|182.3|184.4|182.3|184.4|182.3|184.39|182.29|3
1654538350000|2022-06-06 17:59:10|184.39|182.29|184.2|182.1|184.39|182.29|184.18|182.08|12
1654538360000|2022-06-06 17:59:20|184.16|182.06|184.11|182.01|184.16|182.06|184.11|182.01|3
1654538370000|2022-06-06 17:59:30|184.12|182.02|184.12|182.02|184.12|182.02|184.11|182.01|3
1654538380000|2022-06-06 17:59:40|184.11|182.01|184.11|182.01|184.11|182.01|184.11|182.01|1
1654538390000|2022-06-06 17:59:50|184.13|182.03|184.21|182.11|184.23|182.13|184.13|182.03|6
1654538400000|2022-06-06 18:00:00|184.19|182.09|184.15|182.05|184.25|182.15|184.15|182.05|13
1654538410000|2022-06-06 18:00:10|184.09|181.99|183.98|181.88|184.09|181.99|183.96|181.86|17
1654538420000|2022-06-06 18:00:20|183.97|181.87|183.89|181.79|183.97|181.87|183.88|181.78|10
1654538430000|2022-06-06 18:00:30|183.88|181.78|183.96|181.86|183.96|181.86|183.88|181.78|8
1654538440000|2022-06-06 18:00:40|183.94|181.84|183.91|181.81|183.98|181.88|183.87|181.77|23
1654538450000|2022-06-06 18:00:50|183.9|181.8|183.86|181.76|183.92|181.82|183.83|181.73|16
1654538460000|2022-06-06 18:01:00|183.85|181.75|183.88|181.78|183.89|181.79|183.79|181.69|18
1654538470000|2022-06-06 18:01:10|183.89|181.79|183.96|181.86|183.99|181.89|183.89|181.79|17
1654538480000|2022-06-06 18:01:20|183.97|181.87|183.95|181.85|184.01|181.91|183.89|181.79|20
1654538490000|2022-06-06 18:01:30|183.91|181.81|183.87|181.77|183.91|181.81|183.86|181.76|6
1654538500000|2022-06-06 18:01:40|183.86|181.76|183.82|181.72|183.86|181.76|183.82|181.72|3
1654538510000|2022-06-06 18:01:50|183.84|181.74|183.87|181.77|183.88|181.78|183.84|181.74|5
1654538520000|2022-06-06 18:02:00|183.88|181.78|183.9|181.8|183.92|181.82|183.87|181.77|10
1654538530000|2022-06-06 18:02:10|183.91|181.81|183.96|181.86|183.96|181.86|183.91|181.81|5
1654538540000|2022-06-06 18:02:20|183.99|181.89|183.99|181.89|183.99|181.89|183.99|181.89|1
1654538550000|2022-06-06 18:02:30|183.98|181.88|184|181.9|184|181.9|183.98|181.88|3
1654538560000|2022-06-06 18:02:40|183.99|181.89|184.03|181.93|184.03|181.93|183.98|181.88|7
1654538570000|2022-06-06 18:02:50|184.02|181.92|184.03|181.93|184.03|181.93|184.01|181.91|3
1654538580000|2022-06-06 18:03:00|184.02|181.92|183.98|181.88|184.04|181.94|183.98|181.88|12
1654538590000|2022-06-06 18:03:10|183.97|181.87|184.02|181.92|184.02|181.92|183.97|181.87|5
1654538600000|2022-06-06 18:03:20|184.01|181.91|184.02|181.92|184.02|181.92|184.01|181.91|4
1654538610000|2022-06-06 18:03:30|184.03|181.93|184.03|181.93|184.03|181.93|184.03|181.93|1
1654538620000|2022-06-06 18:03:40|184.07|181.97|184.06|181.96|184.08|181.98|184.06|181.96|4
1654538630000|2022-06-06 18:03:50|184.05|181.95|183.99|181.89|184.06|181.96|183.98|181.88|9
1654538640000|2022-06-06 18:04:00|184|181.9|184.06|181.96|184.08|181.98|184|181.9|11
1654538650000|2022-06-06 18:04:10|184.07|181.97|184.09|181.99|184.09|181.99|184.06|181.96|4
1654538660000|2022-06-06 18:04:20|184.08|181.98|184.08|181.98|184.08|181.98|184.07|181.97|3
1654538670000|2022-06-06 18:04:30|184.1|182|184.09|181.99|184.1|182|184.08|181.98|4
1654538680000|2022-06-06 18:04:40|184.08|181.98|184.08|181.98|184.1|182|184.08|181.98|4
1654538690000|2022-06-06 18:04:50|184.07|181.97|184.08|181.98|184.08|181.98|184.07|181.97|2
1654538700000|2022-06-06 18:05:00|184.07|181.97|183.98|181.88|184.07|181.97|183.98|181.88|5
1654538710000|2022-06-06 18:05:10|183.97|181.87|183.86|181.76|183.97|181.87|183.86|181.76|10
1654538720000|2022-06-06 18:05:20|183.87|181.77|183.9|181.8|183.9|181.8|183.86|181.76|8
1654538730000|2022-06-06 18:05:30|183.91|181.81|183.97|181.87|183.98|181.88|183.9|181.8|16
1654538740000|2022-06-06 18:05:40|184.03|181.93|184.04|181.94|184.05|181.95|184.03|181.93|8
1654538750000|2022-06-06 18:05:50|184.03|181.93|183.97|181.87|184.03|181.93|183.96|181.86|9
1654538760000|2022-06-06 18:06:00|183.96|181.86|183.99|181.89|184|181.9|183.96|181.86|8
1654538770000|2022-06-06 18:06:10|183.98|181.88|183.99|181.89|183.99|181.89|183.96|181.86|6
1654538780000|2022-06-06 18:06:20|183.98|181.88|183.97|181.87|183.98|181.88|183.97|181.87|6
1654538790000|2022-06-06 18:06:30|184.03|181.93|184.02|181.92|184.04|181.94|184.01|181.91|10
1654538800000|2022-06-06 18:06:40|184.03|181.93|184.01|181.91|184.03|181.93|184.01|181.91|5
1654538810000|2022-06-06 18:06:50|184|181.9|183.97|181.87|184|181.9|183.97|181.87|4
1654538820000|2022-06-06 18:07:00|183.96|181.86|183.84|181.74|183.96|181.86|183.84|181.74|13
1654538830000|2022-06-06 18:07:10|183.83|181.73|183.75|181.65|183.83|181.73|183.73|181.63|13
1654538840000|2022-06-06 18:07:20|183.74|181.64|183.74|181.64|183.75|181.65|183.73|181.63|7
1654538850000|2022-06-06 18:07:30|183.75|181.65|183.65|181.55|183.75|181.65|183.64|181.54|10
1654538860000|2022-06-06 18:07:40|183.64|181.54|183.64|181.54|183.64|181.54|183.64|181.54|1
1654538870000|2022-06-06 18:07:50|183.65|181.55|183.56|181.46|183.65|181.55|183.55|181.45|6
1654538880000|2022-06-06 18:08:00|183.57|181.47|183.6|181.5|183.68|181.58|183.56|181.46|15
1654538890000|2022-06-06 18:08:10|183.62|181.52|183.6|181.5|183.63|181.53|183.57|181.47|10
1654538900000|2022-06-06 18:08:20|183.62|181.52|183.63|181.53|183.64|181.54|183.6|181.5|6
1654538910000|2022-06-06 18:08:30|183.64|181.54|183.64|181.54|183.64|181.54|183.64|181.54|1
1654538920000|2022-06-06 18:08:40|183.63|181.53|183.66|181.56|183.66|181.56|183.63|181.53|4
1654538930000|2022-06-06 18:08:50|183.65|181.55|183.63|181.53|183.65|181.55|183.6|181.5|8
1654538940000|2022-06-06 18:09:00|183.61|181.51|183.58|181.48|183.62|181.52|183.57|181.47|10
1654538950000|2022-06-06 18:09:10|183.62|181.52|183.69|181.59|183.71|181.61|183.62|181.52|10
1654538960000|2022-06-06 18:09:20|183.7|181.6|183.78|181.68|183.87|181.77|183.7|181.6|18
1654538970000|2022-06-06 18:09:30|183.83|181.73|183.84|181.74|183.84|181.74|183.83|181.73|2
1654538980000|2022-06-06 18:09:40|183.83|181.73|183.84|181.74|183.84|181.74|183.82|181.72|10
1654538990000|2022-06-06 18:09:50|183.83|181.73|183.8|181.7|183.84|181.74|183.79|181.69|11
1654539000000|2022-06-06 18:10:00|183.79|181.69|183.83|181.73|183.84|181.74|183.75|181.65|12
1654539010000|2022-06-06 18:10:10|183.82|181.72|183.77|181.67|183.83|181.73|183.76|181.66|10
1654539020000|2022-06-06 18:10:20|183.76|181.66|183.73|181.63|183.76|181.66|183.73|181.63|12
1654539030000|2022-06-06 18:10:30|183.74|181.64|183.72|181.62|183.74|181.64|183.71|181.61|8
1654539040000|2022-06-06 18:10:40|183.73|181.63|183.77|181.67|183.77|181.67|183.71|181.61|10
1654539050000|2022-06-06 18:10:50|183.79|181.69|183.75|181.65|183.79|181.69|183.75|181.65|9
1654539060000|2022-06-06 18:11:00|183.74|181.64|183.73|181.63|183.75|181.65|183.71|181.61|9
1654539070000|2022-06-06 18:11:10|183.74|181.64|183.75|181.65|183.75|181.65|183.73|181.63|6
1654539080000|2022-06-06 18:11:20|183.76|181.66|183.75|181.65|183.76|181.66|183.74|181.64|3
1654539110000|2022-06-06 18:11:50|183.74|181.64|183.74|181.64|183.74|181.64|183.74|181.64|1
1654539120000|2022-06-06 18:12:00|183.73|181.63|183.83|181.73|183.86|181.76|183.73|181.63|11
1654539130000|2022-06-06 18:12:10|183.84|181.74|183.85|181.75|183.85|181.75|183.82|181.72|6
1654539140000|2022-06-06 18:12:20|183.86|181.76|183.84|181.74|183.86|181.76|183.83|181.73|5
1654539150000|2022-06-06 18:12:30|183.85|181.75|183.78|181.68|183.85|181.75|183.75|181.65|10
1654539160000|2022-06-06 18:12:40|183.8|181.7|183.82|181.72|183.82|181.72|183.77|181.67|9
1654539170000|2022-06-06 18:12:50|183.8|181.7|183.82|181.72|183.83|181.73|183.8|181.7|6
1654539180000|2022-06-06 18:13:00|183.81|181.71|183.83|181.73|183.83|181.73|183.81|181.71|3
1654539190000|2022-06-06 18:13:10|183.82|181.72|183.85|181.75|183.86|181.76|183.82|181.72|7
1654539200000|2022-06-06 18:13:20|183.84|181.74|183.75|181.65|183.84|181.74|183.75|181.65|17
1654539210000|2022-06-06 18:13:30|183.74|181.64|183.66|181.56|183.75|181.65|183.66|181.56|12
1654539220000|2022-06-06 18:13:40|183.67|181.57|183.67|181.57|183.68|181.58|183.66|181.56|5
1654539230000|2022-06-06 18:13:50|183.66|181.56|183.68|181.58|183.68|181.58|183.66|181.56|3
1654539240000|2022-06-06 18:14:00|183.69|181.59|183.86|181.76|183.87|181.77|183.69|181.59|15
1654539250000|2022-06-06 18:14:10|183.85|181.75|183.83|181.73|183.85|181.75|183.83|181.73|2
1654539260000|2022-06-06 18:14:20|183.84|181.74|183.84|181.74|183.84|181.74|183.84|181.74|1
1654539270000|2022-06-06 18:14:30|183.85|181.75|184.08|181.98|184.11|182.01|183.85|181.75|14
1654539280000|2022-06-06 18:14:40|184.07|181.97|183.95|181.85|184.07|181.97|183.94|181.84|11
1654539290000|2022-06-06 18:14:50|183.94|181.84|183.85|181.75|183.94|181.84|183.85|181.75|5
1654539300000|2022-06-06 18:15:00|183.86|181.76|183.73|181.63|183.86|181.76|183.73|181.63|11
1654539310000|2022-06-06 18:15:10|183.7|181.6|183.77|181.67|183.79|181.69|183.7|181.6|15
1654539320000|2022-06-06 18:15:20|183.78|181.68|183.88|181.78|183.88|181.78|183.78|181.68|10
1654539330000|2022-06-06 18:15:30|183.89|181.79|183.97|181.87|183.97|181.87|183.87|181.77|10
1654539340000|2022-06-06 18:15:40|183.96|181.86|183.93|181.83|183.97|181.87|183.9|181.8|14
1654539350000|2022-06-06 18:15:50|183.94|181.84|183.99|181.89|183.99|181.89|183.94|181.84|7
1654539360000|2022-06-06 18:16:00|183.98|181.88|183.98|181.88|184|181.9|183.96|181.86|8
1654539370000|2022-06-06 18:16:10|183.97|181.87|183.97|181.87|183.98|181.88|183.96|181.86|7
1654539380000|2022-06-06 18:16:20|183.96|181.86|183.96|181.86|183.96|181.86|183.96|181.86|1
1654539390000|2022-06-06 18:16:30|183.97|181.87|183.99|181.89|183.99|181.89|183.96|181.86|5
1654539400000|2022-06-06 18:16:40|184|181.9|184.11|182.01|184.12|182.02|184|181.9|8
1654539410000|2022-06-06 18:16:50|184.13|182.03|184.13|182.03|184.14|182.04|184.12|182.02|4
1654539420000|2022-06-06 18:17:00|184.12|182.02|184.12|182.02|184.13|182.03|184.1|182|8
1654539430000|2022-06-06 18:17:10|184.13|182.03|184.21|182.11|184.21|182.11|184.13|182.03|10
1654539440000|2022-06-06 18:17:20|184.2|182.1|184.21|182.11|184.22|182.12|184.18|182.08|9
1654539450000|2022-06-06 18:17:30|184.2|182.1|184.17|182.07|184.21|182.11|184.16|182.06|7
1654539460000|2022-06-06 18:17:40|184.18|182.08|184.19|182.09|184.23|182.13|184.18|182.08|10
1654539470000|2022-06-06 18:17:50|184.18|182.08|184.15|182.05|184.19|182.09|184.13|182.03|10
1654539480000|2022-06-06 18:18:00|184.14|182.04|184.15|182.05|184.15|182.05|184.14|182.04|4
1654539490000|2022-06-06 18:18:10|184.14|182.04|184.11|182.01|184.15|182.05|184.09|181.99|9
1654539500000|2022-06-06 18:18:20|184.12|182.02|184.21|182.11|184.21|182.11|184.12|182.02|9
1654539510000|2022-06-06 18:18:30|184.19|182.09|184.19|182.09|184.2|182.1|184.19|182.09|7
1654539520000|2022-06-06 18:18:40|184.18|182.08|184.18|182.08|184.2|182.1|184.17|182.07|9
1654539530000|2022-06-06 18:18:50|184.19|182.09|184.25|182.15|184.25|182.15|184.19|182.09|11
1654539540000|2022-06-06 18:19:00|184.24|182.14|184.24|182.14|184.24|182.14|184.21|182.11|7
1654539550000|2022-06-06 18:19:10|184.23|182.13|184.18|182.08|184.24|182.14|184.17|182.07|10
1654539560000|2022-06-06 18:19:20|184.17|182.07|184.22|182.12|184.25|182.15|184.17|182.07|10
1654539570000|2022-06-06 18:19:30|184.21|182.11|184.22|182.12|184.22|182.12|184.2|182.1|6
1654539580000|2022-06-06 18:19:40|184.21|182.11|184.22|182.12|184.22|182.12|184.21|182.11|2
1654539590000|2022-06-06 18:19:50|184.23|182.13|184.29|182.19|184.33|182.23|184.23|182.13|10
1654539600000|2022-06-06 18:20:00|184.3|182.2|184.29|182.19|184.37|182.27|184.29|182.19|16
1654539610000|2022-06-06 18:20:10|184.28|182.18|184.28|182.18|184.29|182.19|184.28|182.18|7
1654539620000|2022-06-06 18:20:20|184.27|182.17|184.26|182.16|184.27|182.17|184.26|182.16|2
1654539630000|2022-06-06 18:20:30|184.25|182.15|184.26|182.16|184.27|182.17|184.25|182.15|5
1654539640000|2022-06-06 18:20:40|184.27|182.17|184.25|182.15|184.27|182.17|184.25|182.15|3
1654539650000|2022-06-06 18:20:50|184.21|182.11|184.17|182.07|184.21|182.11|184.16|182.06|8
1654539660000|2022-06-06 18:21:00|184.19|182.09|184.25|182.15|184.25|182.15|184.19|182.09|10
1654539670000|2022-06-06 18:21:10|184.26|182.16|184.26|182.16|184.27|182.17|184.25|182.15|5
1654539680000|2022-06-06 18:21:20|184.25|182.15|184.19|182.09|184.25|182.15|184.19|182.09|7
1654539690000|2022-06-06 18:21:30|184.18|182.08|184.1|182|184.18|182.08|184.09|181.99|5
1654539700000|2022-06-06 18:21:40|184.09|181.99|183.97|181.87|184.09|181.99|183.97|181.87|11
1654539710000|2022-06-06 18:21:50|183.96|181.86|184.07|181.97|184.07|181.97|183.96|181.86|5
1654539720000|2022-06-06 18:22:00|184.08|181.98|183.97|181.87|184.08|181.98|183.97|181.87|10
1654539730000|2022-06-06 18:22:10|183.96|181.86|183.88|181.78|183.97|181.87|183.88|181.78|11
1654539740000|2022-06-06 18:22:20|183.87|181.77|183.88|181.78|183.89|181.79|183.84|181.74|8
1654539750000|2022-06-06 18:22:30|183.87|181.77|183.83|181.73|183.87|181.77|183.83|181.73|5
1654539760000|2022-06-06 18:22:40|183.82|181.72|183.81|181.71|183.83|181.73|183.81|181.71|4
1654539770000|2022-06-06 18:22:50|183.82|181.72|183.84|181.74|183.87|181.77|183.82|181.72|9
1654539780000|2022-06-06 18:23:00|183.83|181.73|183.81|181.71|183.83|181.73|183.81|181.71|7
1654539790000|2022-06-06 18:23:10|183.82|181.72|183.82|181.72|183.83|181.73|183.82|181.72|3
1654539800000|2022-06-06 18:23:20|183.83|181.73|183.81|181.71|183.83|181.73|183.81|181.71|3
1654539810000|2022-06-06 18:23:30|183.8|181.7|183.79|181.69|183.8|181.7|183.79|181.69|2
1654539820000|2022-06-06 18:23:40|183.8|181.7|183.82|181.72|183.83|181.73|183.8|181.7|6
1654539840000|2022-06-06 18:24:00|183.81|181.71|183.85|181.75|183.86|181.76|183.81|181.71|8
1654539850000|2022-06-06 18:24:10|183.84|181.74|183.87|181.77|183.87|181.77|183.84|181.74|4
1654539860000|2022-06-06 18:24:20|183.88|181.78|183.87|181.77|183.88|181.78|183.87|181.77|2
1654539870000|2022-06-06 18:24:30|183.88|181.78|183.88|181.78|183.88|181.78|183.88|181.78|1
1654539880000|2022-06-06 18:24:40|183.89|181.79|183.89|181.79|183.89|181.79|183.88|181.78|3
1654539890000|2022-06-06 18:24:50|183.94|181.84|183.95|181.85|183.95|181.85|183.92|181.82|7
1654539900000|2022-06-06 18:25:00|183.93|181.83|183.87|181.77|183.94|181.84|183.87|181.77|7
1654539910000|2022-06-06 18:25:10|183.86|181.76|183.87|181.77|183.87|181.77|183.86|181.76|2
1654539920000|2022-06-06 18:25:20|183.86|181.76|183.92|181.82|183.92|181.82|183.86|181.76|8
1654539930000|2022-06-06 18:25:30|183.98|181.88|184.05|181.95|184.09|181.99|183.98|181.88|10
1654539940000|2022-06-06 18:25:40|184.09|181.99|184.02|181.92|184.09|181.99|184.02|181.92|5
1654539950000|2022-06-06 18:25:50|184.01|181.91|184.01|181.91|184.02|181.92|183.99|181.89|7
1654539960000|2022-06-06 18:26:00|184|181.9|184|181.9|184|181.9|183.99|181.89|3
1654539970000|2022-06-06 18:26:10|183.98|181.88|183.92|181.82|183.99|181.89|183.92|181.82|5
1654539980000|2022-06-06 18:26:20|183.9|181.8|183.89|181.79|183.9|181.8|183.88|181.78|4
1654539990000|2022-06-06 18:26:30|183.88|181.78|184|181.9|184.02|181.92|183.88|181.78|11
1654540000000|2022-06-06 18:26:40|183.96|181.86|184.04|181.94|184.04|181.94|183.96|181.86|4
1654540010000|2022-06-06 18:26:50|184.03|181.93|184.03|181.93|184.04|181.94|184.01|181.91|5
1654540020000|2022-06-06 18:27:00|184.04|181.94|183.97|181.87|184.04|181.94|183.97|181.87|9
1654540030000|2022-06-06 18:27:10|183.98|181.88|183.94|181.84|183.98|181.88|183.93|181.83|8
1654540040000|2022-06-06 18:27:20|183.95|181.85|183.96|181.86|183.97|181.87|183.95|181.85|5
1654540050000|2022-06-06 18:27:30|183.95|181.85|183.92|181.82|183.96|181.86|183.91|181.81|9
1654540060000|2022-06-06 18:27:40|183.9|181.8|183.95|181.85|183.96|181.86|183.88|181.78|13
1654540070000|2022-06-06 18:27:50|183.96|181.86|183.95|181.85|183.97|181.87|183.95|181.85|8
1654540080000|2022-06-06 18:28:00|183.96|181.86|183.96|181.86|183.97|181.87|183.95|181.85|7
1654540090000|2022-06-06 18:28:10|183.95|181.85|183.98|181.88|183.99|181.89|183.95|181.85|6
1654540100000|2022-06-06 18:28:20|184.01|181.91|184|181.9|184.01|181.91|184|181.9|2
1654540110000|2022-06-06 18:28:30|183.97|181.87|183.98|181.88|183.98|181.88|183.95|181.85|7
1654540120000|2022-06-06 18:28:40|183.96|181.86|183.9|181.8|183.97|181.87|183.89|181.79|9
1654540130000|2022-06-06 18:28:50|183.91|181.81|183.92|181.82|183.92|181.82|183.91|181.81|2
1654540140000|2022-06-06 18:29:00|183.93|181.83|183.94|181.84|183.94|181.84|183.9|181.8|7
1654540150000|2022-06-06 18:29:10|183.95|181.85|183.94|181.84|183.96|181.86|183.94|181.84|4
1654540160000|2022-06-06 18:29:20|183.95|181.85|183.94|181.84|183.95|181.85|183.94|181.84|4
1654540170000|2022-06-06 18:29:30|183.96|181.86|184.02|181.92|184.03|181.93|183.96|181.86|6
1654540180000|2022-06-06 18:29:40|184.09|181.99|184.09|181.99|184.09|181.99|184.09|181.99|1
1654540190000|2022-06-06 18:29:50|184.08|181.98|184.12|182.02|184.12|182.02|184.08|181.98|2
1654540200000|2022-06-06 18:30:00|184.11|182.01|184.13|182.03|184.13|182.03|184.07|181.97|7
1654540210000|2022-06-06 18:30:10|184.14|182.04|184.17|182.07|184.17|182.07|184.14|182.04|2
1654540220000|2022-06-06 18:30:20|184.19|182.09|184.22|182.12|184.25|182.15|184.19|182.09|5
1654540230000|2022-06-06 18:30:30|184.23|182.13|184.2|182.1|184.24|182.14|184.2|182.1|6
1654540240000|2022-06-06 18:30:40|184.21|182.11|184.22|182.12|184.22|182.12|184.21|182.11|2
1654540250000|2022-06-06 18:30:50|184.24|182.14|184.24|182.14|184.24|182.14|184.23|182.13|3
1654540260000|2022-06-06 18:31:00|184.23|182.13|184.18|182.08|184.23|182.13|184.17|182.07|8
1654540270000|2022-06-06 18:31:10|184.2|182.1|184.2|182.1|184.2|182.1|184.2|182.1|1
1654540280000|2022-06-06 18:31:20|184.21|182.11|184.22|182.12|184.23|182.13|184.2|182.1|5
1654540290000|2022-06-06 18:31:30|184.23|182.13|184.2|182.1|184.23|182.13|184.19|182.09|6
1654540300000|2022-06-06 18:31:40|184.19|182.09|184.21|182.11|184.21|182.11|184.19|182.09|3
1654540310000|2022-06-06 18:31:50|184.2|182.1|184.2|182.1|184.22|182.12|184.2|182.1|5
1654540320000|2022-06-06 18:32:00|184.21|182.11|184.23|182.13|184.23|182.13|184.21|182.11|5
1654540330000|2022-06-06 18:32:10|184.24|182.14|184.2|182.1|184.24|182.14|184.2|182.1|8
1654540340000|2022-06-06 18:32:20|184.19|182.09|184.13|182.03|184.19|182.09|184.13|182.03|5
1654540350000|2022-06-06 18:32:30|184.11|182.01|184.11|182.01|184.13|182.03|184.09|181.99|7
1654540360000|2022-06-06 18:32:40|184.1|182|183.98|181.88|184.1|182|183.98|181.88|12
1654540370000|2022-06-06 18:32:50|183.97|181.87|183.91|181.81|183.97|181.87|183.9|181.8|6
1654540380000|2022-06-06 18:33:00|183.89|181.79|183.82|181.72|183.89|181.79|183.82|181.72|7
1654540390000|2022-06-06 18:33:10|183.83|181.73|183.75|181.65|183.86|181.76|183.75|181.65|14
1654540400000|2022-06-06 18:33:20|183.74|181.64|183.71|181.61|183.75|181.65|183.64|181.54|15
1654540410000|2022-06-06 18:33:30|183.74|181.64|183.69|181.59|183.74|181.64|183.67|181.57|9
1654540420000|2022-06-06 18:33:40|183.68|181.58|183.6|181.5|183.68|181.58|183.59|181.49|10
1654540430000|2022-06-06 18:33:50|183.59|181.49|183.66|181.56|183.66|181.56|183.59|181.49|10
1654540440000|2022-06-06 18:34:00|183.67|181.57|183.74|181.64|183.74|181.64|183.67|181.57|9
1654540450000|2022-06-06 18:34:10|183.73|181.63|183.69|181.59|183.75|181.65|183.68|181.58|8
1654540460000|2022-06-06 18:34:20|183.68|181.58|183.66|181.56|183.68|181.58|183.65|181.55|4
1654540470000|2022-06-06 18:34:30|183.68|181.58|183.68|181.58|183.68|181.58|183.67|181.57|3
1654540480000|2022-06-06 18:34:40|183.67|181.57|183.65|181.55|183.67|181.57|183.59|181.49|12
1654540490000|2022-06-06 18:34:50|183.66|181.56|183.62|181.52|183.68|181.58|183.6|181.5|12
1654540500000|2022-06-06 18:35:00|183.61|181.51|183.59|181.49|183.62|181.52|183.57|181.47|13
1654540510000|2022-06-06 18:35:10|183.6|181.5|183.62|181.52|183.65|181.55|183.6|181.5|8
1654540520000|2022-06-06 18:35:20|183.64|181.54|183.67|181.57|183.68|181.58|183.64|181.54|12
1654540530000|2022-06-06 18:35:30|183.65|181.55|183.69|181.59|183.7|181.6|183.6|181.5|10
1654540540000|2022-06-06 18:35:40|183.7|181.6|183.69|181.59|183.71|181.61|183.68|181.58|6
1654540550000|2022-06-06 18:35:50|183.68|181.58|183.68|181.58|183.68|181.58|183.67|181.57|3
1654540560000|2022-06-06 18:36:00|183.67|181.57|183.67|181.57|183.68|181.58|183.65|181.55|6
1654540570000|2022-06-06 18:36:10|183.65|181.55|183.63|181.53|183.65|181.55|183.63|181.53|2
1654540580000|2022-06-06 18:36:20|183.64|181.54|183.67|181.57|183.67|181.57|183.64|181.54|3
1654540590000|2022-06-06 18:36:30|183.66|181.56|183.66|181.56|183.66|181.56|183.66|181.56|1
1654540600000|2022-06-06 18:36:40|183.67|181.57|183.72|181.62|183.72|181.62|183.67|181.57|2
1654540610000|2022-06-06 18:36:50|183.71|181.61|183.71|181.61|183.71|181.61|183.7|181.6|3
1654540620000|2022-06-06 18:37:00|183.7|181.6|183.66|181.56|183.7|181.6|183.66|181.56|5
1654540630000|2022-06-06 18:37:10|183.69|181.59|183.71|181.61|183.71|181.61|183.69|181.59|3
1654540650000|2022-06-06 18:37:30|183.7|181.6|183.7|181.6|183.7|181.6|183.7|181.6|1
1654540660000|2022-06-06 18:37:40|183.68|181.58|183.62|181.52|183.68|181.58|183.61|181.51|6
1654540670000|2022-06-06 18:37:50|183.59|181.49|183.55|181.45|183.59|181.49|183.55|181.45|5
1654540690000|2022-06-06 18:38:10|183.51|181.41|183.5|181.4|183.51|181.41|183.48|181.38|4
1654540700000|2022-06-06 18:38:20|183.49|181.39|183.46|181.36|183.49|181.39|183.46|181.36|6
1654540710000|2022-06-06 18:38:30|183.47|181.37|183.43|181.33|183.47|181.37|183.43|181.33|5
1654540720000|2022-06-06 18:38:40|183.42|181.32|183.36|181.26|183.42|181.32|183.35|181.25|6
1654540730000|2022-06-06 18:38:50|183.37|181.27|183.28|181.18|183.37|181.27|183.27|181.17|12
1654540740000|2022-06-06 18:39:00|183.27|181.17|183.16|181.06|183.27|181.17|183.15|181.05|8
1654540750000|2022-06-06 18:39:10|183.15|181.05|183.04|180.94|183.15|181.05|183.03|180.93|11
1654540760000|2022-06-06 18:39:20|183.05|180.95|183.06|180.96|183.06|180.96|183.03|180.93|7
1654540770000|2022-06-06 18:39:30|183.07|180.97|183.09|180.99|183.12|181.02|183.07|180.97|8
1654540780000|2022-06-06 18:39:40|183.08|180.98|183.08|180.98|183.09|180.99|183.07|180.97|4
1654540790000|2022-06-06 18:39:50|183.09|180.99|183.05|180.95|183.09|180.99|183.04|180.94|5
1654540800000|2022-06-06 18:40:00|183.04|180.94|183.14|181.04|183.15|181.05|183.04|180.94|11
1654540810000|2022-06-06 18:40:10|183.15|181.05|183.15|181.05|183.17|181.07|183.14|181.04|6
1654540820000|2022-06-06 18:40:20|183.14|181.04|183.17|181.07|183.18|181.08|183.14|181.04|4
1654540830000|2022-06-06 18:40:30|183.16|181.06|183.15|181.05|183.17|181.07|183.12|181.02|6
1654540840000|2022-06-06 18:40:40|183.14|181.04|183.11|181.01|183.14|181.04|183.11|181.01|3
1654540850000|2022-06-06 18:40:50|183.1|181|183.04|180.94|183.1|181|183.04|180.94|6
1654540860000|2022-06-06 18:41:00|183.06|180.96|183.02|180.92|183.06|180.96|183.01|180.91|5
1654540870000|2022-06-06 18:41:10|183|180.9|182.85|180.75|183|180.9|182.85|180.75|4
1654540880000|2022-06-06 18:41:20|182.82|180.72|183.03|180.93|183.03|180.93|182.82|180.72|12
1654540890000|2022-06-06 18:41:30|183.1|181|183.11|181.01|183.12|181.02|183.1|181|5
1654540900000|2022-06-06 18:41:40|183.12|181.02|183.14|181.04|183.15|181.05|183.12|181.02|5
1654540910000|2022-06-06 18:41:50|183.15|181.05|183.24|181.14|183.24|181.14|183.15|181.05|4
1654540920000|2022-06-06 18:42:00|183.25|181.15|183.34|181.24|183.42|181.32|183.25|181.15|8
1654540930000|2022-06-06 18:42:10|183.36|181.26|183.35|181.25|183.36|181.26|183.34|181.24|8
1654540940000|2022-06-06 18:42:20|183.36|181.26|183.36|181.26|183.36|181.26|183.36|181.26|1
1654540950000|2022-06-06 18:42:30|183.45|181.35|183.5|181.4|183.5|181.4|183.45|181.35|5
1654540960000|2022-06-06 18:42:40|183.51|181.41|183.53|181.43|183.53|181.43|183.5|181.4|5
1654540970000|2022-06-06 18:42:50|183.54|181.44|183.54|181.44|183.55|181.45|183.52|181.42|5
1654540980000|2022-06-06 18:43:00|183.53|181.43|183.35|181.25|183.53|181.43|183.32|181.22|8
1654540990000|2022-06-06 18:43:10|183.34|181.24|183.33|181.23|183.34|181.24|183.33|181.23|4
1654541000000|2022-06-06 18:43:20|183.34|181.24|183.34|181.24|183.34|181.24|183.32|181.22|4
1654541010000|2022-06-06 18:43:30|183.33|181.23|183.35|181.25|183.41|181.31|183.26|181.16|13
1654541020000|2022-06-06 18:43:40|183.33|181.23|183.33|181.23|183.33|181.23|183.33|181.23|1
1654541030000|2022-06-06 18:43:50|183.34|181.24|183.38|181.28|183.38|181.28|183.34|181.24|4
1654541040000|2022-06-06 18:44:00|183.39|181.29|183.41|181.31|183.46|181.36|183.38|181.28|10
1654541050000|2022-06-06 18:44:10|183.42|181.32|183.46|181.36|183.57|181.47|183.41|181.31|15
1654541060000|2022-06-06 18:44:20|183.48|181.38|183.51|181.41|183.52|181.42|183.48|181.38|8
1654541070000|2022-06-06 18:44:30|183.52|181.42|183.52|181.42|183.52|181.42|183.52|181.42|1
1654541080000|2022-06-06 18:44:40|183.53|181.43|183.55|181.45|183.55|181.45|183.53|181.43|3
1654541090000|2022-06-06 18:44:50|183.53|181.43|183.62|181.52|183.62|181.52|183.53|181.43|8
1654541100000|2022-06-06 18:45:00|183.61|181.51|183.75|181.65|183.75|181.65|183.6|181.5|9
1654541110000|2022-06-06 18:45:10|183.76|181.66|183.72|181.62|183.76|181.66|183.72|181.62|8
1654541120000|2022-06-06 18:45:20|183.71|181.61|183.76|181.66|183.76|181.66|183.65|181.55|14
1654541130000|2022-06-06 18:45:30|183.75|181.65|183.69|181.59|183.75|181.65|183.67|181.57|5
1654541140000|2022-06-06 18:45:40|183.71|181.61|183.72|181.62|183.73|181.63|183.71|181.61|8
1654541150000|2022-06-06 18:45:50|183.7|181.6|183.71|181.61|183.71|181.61|183.69|181.59|4
1654541160000|2022-06-06 18:46:00|183.7|181.6|183.72|181.62|183.72|181.62|183.7|181.6|3
1654541170000|2022-06-06 18:46:10|183.71|181.61|183.72|181.62|183.72|181.62|183.71|181.61|2
1654541180000|2022-06-06 18:46:20|183.71|181.61|183.66|181.56|183.71|181.61|183.66|181.56|4
1654541190000|2022-06-06 18:46:30|183.67|181.57|183.68|181.58|183.68|181.58|183.67|181.57|2
1654541200000|2022-06-06 18:46:40|183.7|181.6|183.75|181.65|183.75|181.65|183.7|181.6|6
1654541210000|2022-06-06 18:46:50|183.74|181.64|183.8|181.7|183.83|181.73|183.74|181.64|9
1654541220000|2022-06-06 18:47:00|183.79|181.69|183.83|181.73|183.84|181.74|183.79|181.69|8
1654541230000|2022-06-06 18:47:10|183.82|181.72|183.77|181.67|183.82|181.72|183.77|181.67|4
1654541240000|2022-06-06 18:47:20|183.78|181.68|183.8|181.7|183.82|181.72|183.78|181.68|5
1654541250000|2022-06-06 18:47:30|183.81|181.71|183.83|181.73|183.84|181.74|183.81|181.71|5
1654541260000|2022-06-06 18:47:40|183.82|181.72|183.8|181.7|183.82|181.72|183.8|181.7|2
1654541270000|2022-06-06 18:47:50|183.78|181.68|183.8|181.7|183.8|181.7|183.78|181.68|3
1654541280000|2022-06-06 18:48:00|183.82|181.72|183.83|181.73|183.84|181.74|183.82|181.72|6
1654541290000|2022-06-06 18:48:10|183.82|181.72|183.78|181.68|183.82|181.72|183.78|181.68|4
1654541300000|2022-06-06 18:48:20|183.76|181.66|183.68|181.58|183.76|181.66|183.68|181.58|6
1654541310000|2022-06-06 18:48:30|183.69|181.59|183.65|181.55|183.69|181.59|183.65|181.55|5
1654541330000|2022-06-06 18:48:50|183.63|181.53|183.58|181.48|183.63|181.53|183.57|181.47|6
1654541340000|2022-06-06 18:49:00|183.65|181.55|183.63|181.53|183.68|181.58|183.63|181.53|7
1654541350000|2022-06-06 18:49:10|183.62|181.52|183.57|181.47|183.62|181.52|183.53|181.43|10
1654541360000|2022-06-06 18:49:20|183.6|181.5|183.55|181.45|183.6|181.5|183.55|181.45|5
1654541380000|2022-06-06 18:49:40|183.54|181.44|183.53|181.43|183.54|181.44|183.53|181.43|2
1654541390000|2022-06-06 18:49:50|183.46|181.36|183.46|181.36|183.46|181.36|183.44|181.34|5
1654541400000|2022-06-06 18:50:00|183.43|181.33|183.5|181.4|183.5|181.4|183.41|181.31|8
1654541410000|2022-06-06 18:50:10|183.49|181.39|183.43|181.33|183.49|181.39|183.43|181.33|6
1654541420000|2022-06-06 18:50:20|183.44|181.34|183.42|181.32|183.44|181.34|183.42|181.32|3
1654541430000|2022-06-06 18:50:30|183.44|181.34|183.33|181.23|183.44|181.34|183.33|181.23|5
1654541440000|2022-06-06 18:50:40|183.31|181.21|183.14|181.04|183.31|181.21|183.12|181.02|13
1654541450000|2022-06-06 18:50:50|183.15|181.05|183.13|181.03|183.21|181.11|183.13|181.03|6
1654541470000|2022-06-06 18:51:10|183.12|181.02|183.1|181|183.12|181.02|183.1|181|3
1654541480000|2022-06-06 18:51:20|183.08|180.98|183.06|180.96|183.08|180.98|183.03|180.93|7
1654541490000|2022-06-06 18:51:30|183.07|180.97|183.02|180.92|183.08|180.98|183.02|180.92|10
1654541500000|2022-06-06 18:51:40|183.03|180.93|183.04|180.94|183.06|180.96|183.03|180.93|5
1654541510000|2022-06-06 18:51:50|183.03|180.93|183.04|180.94|183.04|180.94|183.01|180.91|6
1654541520000|2022-06-06 18:52:00|183.05|180.95|183.2|181.1|183.2|181.1|183.05|180.95|6
1654541530000|2022-06-06 18:52:10|183.22|181.12|183.22|181.12|183.24|181.14|183.22|181.12|7
1654541540000|2022-06-06 18:52:20|183.21|181.11|183.24|181.14|183.27|181.17|183.21|181.11|11
1654541550000|2022-06-06 18:52:30|183.23|181.13|183.3|181.2|183.3|181.2|183.2|181.1|8
1654541560000|2022-06-06 18:52:40|183.29|181.19|183.32|181.22|183.32|181.22|183.29|181.19|4
1654541570000|2022-06-06 18:52:50|183.33|181.23|183.33|181.23|183.34|181.24|183.33|181.23|3
1654541580000|2022-06-06 18:53:00|183.32|181.22|183.38|181.28|183.4|181.3|183.32|181.22|11
1654541590000|2022-06-06 18:53:10|183.39|181.29|183.42|181.32|183.49|181.39|183.39|181.29|11
1654541600000|2022-06-06 18:53:20|183.44|181.34|183.5|181.4|183.51|181.41|183.44|181.34|5
1654541610000|2022-06-06 18:53:30|183.52|181.42|183.51|181.41|183.52|181.42|183.5|181.4|4
1654541620000|2022-06-06 18:53:40|183.52|181.42|183.52|181.42|183.52|181.42|183.52|181.42|1
1654541630000|2022-06-06 18:53:50|183.55|181.45|183.59|181.49|183.59|181.49|183.55|181.45|2
1654541640000|2022-06-06 18:54:00|183.58|181.48|183.52|181.42|183.58|181.48|183.52|181.42|4
1654541650000|2022-06-06 18:54:10|183.51|181.41|183.56|181.46|183.56|181.46|183.5|181.4|7
1654541660000|2022-06-06 18:54:20|183.55|181.45|183.53|181.43|183.55|181.45|183.49|181.39|8
1654541670000|2022-06-06 18:54:30|183.54|181.44|183.54|181.44|183.54|181.44|183.49|181.39|12
1654541680000|2022-06-06 18:54:40|183.55|181.45|183.61|181.51|183.62|181.52|183.55|181.45|5
1654541690000|2022-06-06 18:54:50|183.62|181.52|183.61|181.51|183.62|181.52|183.61|181.51|4
1654541700000|2022-06-06 18:55:00|183.62|181.52|183.56|181.46|183.62|181.52|183.56|181.46|4
1654541710000|2022-06-06 18:55:10|183.57|181.47|183.57|181.47|183.6|181.5|183.57|181.47|5
1654541720000|2022-06-06 18:55:20|183.59|181.49|183.61|181.51|183.61|181.51|183.59|181.49|6
1654541730000|2022-06-06 18:55:30|183.62|181.52|183.78|181.68|183.78|181.68|183.62|181.52|9
1654541740000|2022-06-06 18:55:40|183.76|181.66|183.75|181.65|183.76|181.66|183.74|181.64|6
1654541750000|2022-06-06 18:55:50|183.78|181.68|183.75|181.65|183.8|181.7|183.73|181.63|13
1654541760000|2022-06-06 18:56:00|183.76|181.66|183.83|181.73|183.84|181.74|183.76|181.66|6
1654541770000|2022-06-06 18:56:10|183.85|181.75|183.86|181.76|183.87|181.77|183.85|181.75|4
1654541780000|2022-06-06 18:56:20|183.92|181.82|183.95|181.85|183.96|181.86|183.92|181.82|4
1654541790000|2022-06-06 18:56:30|183.96|181.86|183.95|181.85|183.97|181.87|183.94|181.84|4
1654541800000|2022-06-06 18:56:40|183.94|181.84|183.91|181.81|183.94|181.84|183.91|181.81|4
1654541810000|2022-06-06 18:56:50|183.92|181.82|183.87|181.77|183.92|181.82|183.84|181.74|11
1654541820000|2022-06-06 18:57:00|183.88|181.78|183.87|181.77|183.88|181.78|183.85|181.75|6
1654541830000|2022-06-06 18:57:10|183.88|181.78|183.92|181.82|183.94|181.84|183.88|181.78|10
1654541840000|2022-06-06 18:57:20|183.91|181.81|183.89|181.79|183.91|181.81|183.89|181.79|3
1654541850000|2022-06-06 18:57:30|183.88|181.78|183.86|181.76|183.89|181.79|183.86|181.76|4
1654541860000|2022-06-06 18:57:40|183.85|181.75|183.88|181.78|183.88|181.78|183.85|181.75|5
1654541870000|2022-06-06 18:57:50|183.86|181.76|183.77|181.67|183.88|181.78|183.77|181.67|7
1654541880000|2022-06-06 18:58:00|183.78|181.68|183.82|181.72|183.86|181.76|183.78|181.68|6
1654541890000|2022-06-06 18:58:10|183.83|181.73|183.83|181.73|183.83|181.73|183.83|181.73|1
1654541900000|2022-06-06 18:58:20|183.82|181.72|183.87|181.77|183.87|181.77|183.82|181.72|4
1654541920000|2022-06-06 18:58:40|183.86|181.76|183.79|181.69|183.86|181.76|183.79|181.69|5
1654541930000|2022-06-06 18:58:50|183.8|181.7|183.78|181.68|183.8|181.7|183.78|181.68|5
1654541940000|2022-06-06 18:59:00|183.77|181.67|183.75|181.65|183.79|181.69|183.73|181.63|11
1654541950000|2022-06-06 18:59:10|183.74|181.64|183.68|181.58|183.76|181.66|183.67|181.57|7
1654541960000|2022-06-06 18:59:20|183.67|181.57|183.67|181.57|183.67|181.57|183.67|181.57|1
1654541970000|2022-06-06 18:59:30|183.66|181.56|183.65|181.55|183.66|181.56|183.65|181.55|2
1654541980000|2022-06-06 18:59:40|183.66|181.56|183.64|181.54|183.67|181.57|183.6|181.5|8
1654541990000|2022-06-06 18:59:50|183.65|181.55|183.6|181.5|183.65|181.55|183.59|181.49|8
1654542000000|2022-06-06 19:00:00|183.59|181.49|183.56|181.46|183.59|181.49|183.54|181.44|12
1654542010000|2022-06-06 19:00:10|183.55|181.45|183.52|181.42|183.55|181.45|183.52|181.42|6
1654542020000|2022-06-06 19:00:20|183.51|181.41|183.44|181.34|183.51|181.41|183.43|181.33|8
1654542030000|2022-06-06 19:00:30|183.46|181.36|183.44|181.34|183.46|181.36|183.42|181.32|8
1654542040000|2022-06-06 19:00:40|183.43|181.33|183.45|181.35|183.45|181.35|183.43|181.33|3
1654542050000|2022-06-06 19:00:50|183.46|181.36|183.54|181.44|183.56|181.46|183.46|181.36|8
1654542060000|2022-06-06 19:01:00|183.55|181.45|183.54|181.44|183.58|181.48|183.54|181.44|4
1654542070000|2022-06-06 19:01:10|183.53|181.43|183.45|181.35|183.53|181.43|183.41|181.31|7
1654542080000|2022-06-06 19:01:20|183.47|181.37|183.53|181.43|183.54|181.44|183.47|181.37|9
1654542090000|2022-06-06 19:01:30|183.54|181.44|183.56|181.46|183.56|181.46|183.54|181.44|2
1654542100000|2022-06-06 19:01:40|183.57|181.47|183.57|181.47|183.57|181.47|183.56|181.46|3
1654542110000|2022-06-06 19:01:50|183.58|181.48|183.59|181.49|183.59|181.49|183.57|181.47|5
1654542120000|2022-06-06 19:02:00|183.58|181.48|183.59|181.49|183.59|181.49|183.55|181.45|10
1654542130000|2022-06-06 19:02:10|183.58|181.48|183.58|181.48|183.58|181.48|183.58|181.48|1
1654542140000|2022-06-06 19:02:20|183.57|181.47|183.57|181.47|183.61|181.51|183.57|181.47|6
1654542150000|2022-06-06 19:02:30|183.59|181.49|183.63|181.53|183.63|181.53|183.59|181.49|3
1654542160000|2022-06-06 19:02:40|183.62|181.52|183.84|181.74|183.86|181.76|183.62|181.52|11
1654542170000|2022-06-06 19:02:50|183.87|181.77|183.83|181.73|183.87|181.77|183.82|181.72|6
1654542180000|2022-06-06 19:03:00|183.84|181.74|183.83|181.73|183.84|181.74|183.82|181.72|4
1654542190000|2022-06-06 19:03:10|183.79|181.69|183.78|181.68|183.82|181.72|183.78|181.68|11
1654542200000|2022-06-06 19:03:20|183.77|181.67|183.69|181.59|183.77|181.67|183.66|181.56|10
1654542210000|2022-06-06 19:03:30|183.73|181.63|183.69|181.59|183.76|181.66|183.69|181.59|8
1654542220000|2022-06-06 19:03:40|183.7|181.6|183.71|181.61|183.71|181.61|183.7|181.6|2
1654542230000|2022-06-06 19:03:50|183.7|181.6|183.65|181.55|183.73|181.63|183.65|181.55|8
1654542240000|2022-06-06 19:04:00|183.64|181.54|183.56|181.46|183.64|181.54|183.54|181.44|10
1654542250000|2022-06-06 19:04:10|183.55|181.45|183.52|181.42|183.55|181.45|183.52|181.42|4
1654542260000|2022-06-06 19:04:20|183.51|181.41|183.45|181.35|183.51|181.41|183.45|181.35|2
1654542270000|2022-06-06 19:04:30|183.44|181.34|183.41|181.31|183.44|181.34|183.41|181.31|3
1654542280000|2022-06-06 19:04:40|183.42|181.32|183.37|181.27|183.42|181.32|183.37|181.27|4
1654542290000|2022-06-06 19:04:50|183.38|181.28|183.45|181.35|183.45|181.35|183.38|181.28|10
1654542300000|2022-06-06 19:05:00|183.44|181.34|183.43|181.33|183.45|181.35|183.43|181.33|7
1654542310000|2022-06-06 19:05:10|183.41|181.31|183.42|181.32|183.43|181.33|183.38|181.28|6
1654542320000|2022-06-06 19:05:20|183.36|181.26|183.36|181.26|183.36|181.26|183.36|181.26|1
1654542330000|2022-06-06 19:05:30|183.37|181.27|183.46|181.36|183.47|181.37|183.37|181.27|6
1654542340000|2022-06-06 19:05:40|183.48|181.38|183.46|181.36|183.48|181.38|183.46|181.36|2
1654542350000|2022-06-06 19:05:50|183.45|181.35|183.46|181.36|183.46|181.36|183.45|181.35|4
1654542360000|2022-06-06 19:06:00|183.47|181.37|183.45|181.35|183.47|181.37|183.45|181.35|3
1654542370000|2022-06-06 19:06:10|183.44|181.34|183.43|181.33|183.44|181.34|183.38|181.28|8
1654542380000|2022-06-06 19:06:20|183.42|181.32|183.38|181.28|183.42|181.32|183.38|181.28|4
1654542390000|2022-06-06 19:06:30|183.37|181.27|183.35|181.25|183.37|181.27|183.35|181.25|2
1654542400000|2022-06-06 19:06:40|183.36|181.26|183.37|181.27|183.39|181.29|183.36|181.26|4
1654542410000|2022-06-06 19:06:50|183.38|181.28|183.36|181.26|183.39|181.29|183.36|181.26|5
1654542420000|2022-06-06 19:07:00|183.35|181.25|183.35|181.25|183.35|181.25|183.35|181.25|1
1654542430000|2022-06-06 19:07:10|183.36|181.26|183.35|181.25|183.36|181.26|183.35|181.25|2
1654542440000|2022-06-06 19:07:20|183.36|181.26|183.36|181.26|183.36|181.26|183.36|181.26|1
1654542450000|2022-06-06 19:07:30|183.37|181.27|183.45|181.35|183.48|181.38|183.37|181.27|7
1654542470000|2022-06-06 19:07:50|183.46|181.36|183.47|181.37|183.47|181.37|183.46|181.36|4
1654542480000|2022-06-06 19:08:00|183.44|181.34|183.43|181.33|183.44|181.34|183.43|181.33|2
1654542490000|2022-06-06 19:08:10|183.42|181.32|183.38|181.28|183.42|181.32|183.37|181.27|4
1654542500000|2022-06-06 19:08:20|183.37|181.27|183.37|181.27|183.37|181.27|183.37|181.27|1
1654542510000|2022-06-06 19:08:30|183.38|181.28|183.49|181.39|183.49|181.39|183.38|181.28|7
1654542520000|2022-06-06 19:08:40|183.5|181.4|183.5|181.4|183.51|181.41|183.49|181.39|4
1654542530000|2022-06-06 19:08:50|183.51|181.41|183.7|181.6|183.71|181.61|183.51|181.41|8
1654542540000|2022-06-06 19:09:00|183.69|181.59|183.69|181.59|183.69|181.59|183.67|181.57|6
1654542550000|2022-06-06 19:09:10|183.7|181.6|183.65|181.55|183.7|181.6|183.63|181.53|5
1654542560000|2022-06-06 19:09:20|183.64|181.54|183.71|181.61|183.73|181.63|183.64|181.54|11
1654542570000|2022-06-06 19:09:30|183.72|181.62|183.7|181.6|183.72|181.62|183.7|181.6|5
1654542580000|2022-06-06 19:09:40|183.67|181.57|183.64|181.54|183.67|181.57|183.64|181.54|6
1654542590000|2022-06-06 19:09:50|183.62|181.52|183.62|181.52|183.62|181.52|183.58|181.48|7
1654542610000|2022-06-06 19:10:10|183.61|181.51|183.64|181.54|183.64|181.54|183.59|181.49|4
1654542620000|2022-06-06 19:10:20|183.65|181.55|183.67|181.57|183.67|181.57|183.65|181.55|3
1654542630000|2022-06-06 19:10:30|183.65|181.55|183.66|181.56|183.66|181.56|183.65|181.55|2
1654542640000|2022-06-06 19:10:40|183.65|181.55|183.47|181.37|183.65|181.55|183.47|181.37|13
1654542650000|2022-06-06 19:10:50|183.48|181.38|183.51|181.41|183.53|181.43|183.48|181.38|9
1654542660000|2022-06-06 19:11:00|183.46|181.36|183.47|181.37|183.47|181.37|183.39|181.29|12
1654542670000|2022-06-06 19:11:10|183.48|181.38|183.51|181.41|183.52|181.42|183.48|181.38|3
1654542680000|2022-06-06 19:11:20|183.5|181.4|183.44|181.34|183.5|181.4|183.44|181.34|6
1654542690000|2022-06-06 19:11:30|183.45|181.35|183.4|181.3|183.47|181.37|183.34|181.24|12
1654542700000|2022-06-06 19:11:40|183.39|181.29|183.39|181.29|183.39|181.29|183.38|181.28|3
1654542710000|2022-06-06 19:11:50|183.38|181.28|183.32|181.22|183.38|181.28|183.32|181.22|4
1654542720000|2022-06-06 19:12:00|183.3|181.2|183.29|181.19|183.3|181.2|183.29|181.19|2
1654542730000|2022-06-06 19:12:10|183.3|181.2|183.32|181.22|183.34|181.24|183.3|181.2|4
1654542740000|2022-06-06 19:12:20|183.31|181.21|183.25|181.15|183.31|181.21|183.25|181.15|6
1654542750000|2022-06-06 19:12:30|183.22|181.12|183.11|181.01|183.22|181.12|183.1|181|10
1654542760000|2022-06-06 19:12:40|183.1|181|183.12|181.02|183.14|181.04|183.1|181|6
1654542770000|2022-06-06 19:12:50|183.11|181.01|183.11|181.01|183.12|181.02|183.11|181.01|3
1654542780000|2022-06-06 19:13:00|183.1|181|183.1|181|183.13|181.03|183.09|180.99|6
1654542790000|2022-06-06 19:13:10|183.11|181.01|183.15|181.05|183.15|181.05|183.11|181.01|3
1654542800000|2022-06-06 19:13:20|183.13|181.03|183.11|181.01|183.16|181.06|183.09|180.99|8
1654542810000|2022-06-06 19:13:30|183.12|181.02|183.13|181.03|183.13|181.03|183.12|181.02|2
1654542830000|2022-06-06 19:13:50|183.12|181.02|183.12|181.02|183.12|181.02|183.1|181|5
1654542840000|2022-06-06 19:14:00|183.15|181.05|183.14|181.04|183.18|181.08|183.13|181.03|8
1654542850000|2022-06-06 19:14:10|183.15|181.05|183.21|181.11|183.21|181.11|183.15|181.05|4
1654542860000|2022-06-06 19:14:20|183.22|181.12|183.25|181.15|183.25|181.15|183.22|181.12|2
1654542870000|2022-06-06 19:14:30|183.23|181.13|183.21|181.11|183.23|181.13|183.21|181.11|4
1654542880000|2022-06-06 19:14:40|183.2|181.1|183.15|181.05|183.2|181.1|183.15|181.05|5
1654542890000|2022-06-06 19:14:50|183.11|181.01|183.14|181.04|183.14|181.04|183.11|181.01|3
1654542900000|2022-06-06 19:15:00|183.13|181.03|183.11|181.01|183.2|181.1|183.11|181.01|11
1654542910000|2022-06-06 19:15:10|183.1|181|183.11|181.01|183.11|181.01|183.1|181|2
1654542920000|2022-06-06 19:15:20|183.12|181.02|183.13|181.03|183.13|181.03|183.12|181.02|2
1654542930000|2022-06-06 19:15:30|183.12|181.02|183.12|181.02|183.12|181.02|183.12|181.02|1
1654542940000|2022-06-06 19:15:40|183.13|181.03|183.11|181.01|183.13|181.03|183.11|181.01|3
1654542950000|2022-06-06 19:15:50|183.12|181.02|183.12|181.02|183.12|181.02|183.12|181.02|1
1654542960000|2022-06-06 19:16:00|183.11|181.01|183.2|181.1|183.2|181.1|183.11|181.01|8
1654542970000|2022-06-06 19:16:10|183.22|181.12|183.19|181.09|183.22|181.12|183.19|181.09|3
1654542980000|2022-06-06 19:16:20|183.2|181.1|183.22|181.12|183.22|181.12|183.2|181.1|3
1654542990000|2022-06-06 19:16:30|183.23|181.13|183.24|181.14|183.24|181.14|183.23|181.13|2
1654543000000|2022-06-06 19:16:40|183.23|181.13|183.22|181.12|183.23|181.13|183.22|181.12|2
1654543010000|2022-06-06 19:16:50|183.29|181.19|183.32|181.22|183.32|181.22|183.29|181.19|3
1654543020000|2022-06-06 19:17:00|183.36|181.26|183.27|181.17|183.36|181.26|183.27|181.17|5
1654543030000|2022-06-06 19:17:10|183.28|181.18|183.32|181.22|183.32|181.22|183.28|181.18|3
1654543040000|2022-06-06 19:17:20|183.31|181.21|183.31|181.21|183.31|181.21|183.31|181.21|1
1654543060000|2022-06-06 19:17:40|183.3|181.2|183.3|181.2|183.3|181.2|183.3|181.2|1
1654543080000|2022-06-06 19:18:00|183.31|181.21|183.33|181.23|183.39|181.29|183.31|181.21|5
1654543100000|2022-06-06 19:18:20|183.34|181.24|183.39|181.29|183.4|181.3|183.34|181.24|6
1654543110000|2022-06-06 19:18:30|183.38|181.28|183.4|181.3|183.4|181.3|183.37|181.27|4
1654543120000|2022-06-06 19:18:40|183.39|181.29|183.38|181.28|183.39|181.29|183.37|181.27|3
1654543130000|2022-06-06 19:18:50|183.39|181.29|183.4|181.3|183.4|181.3|183.39|181.29|2
1654543140000|2022-06-06 19:19:00|183.39|181.29|183.35|181.25|183.39|181.29|183.34|181.24|6
1654543150000|2022-06-06 19:19:10|183.34|181.24|183.35|181.25|183.35|181.25|183.34|181.24|2
1654543170000|2022-06-06 19:19:30|183.33|181.23|183.26|181.16|183.33|181.23|183.23|181.13|3
1654543180000|2022-06-06 19:19:40|183.25|181.15|183.24|181.14|183.25|181.15|183.24|181.14|2
1654543190000|2022-06-06 19:19:50|183.23|181.13|183.23|181.13|183.23|181.13|183.23|181.13|1
1654543200000|2022-06-06 19:20:00|183.22|181.12|183.17|181.07|183.22|181.12|183.17|181.07|6
1654543210000|2022-06-06 19:20:10|183.19|181.09|183.19|181.09|183.21|181.11|183.18|181.08|6
1654543220000|2022-06-06 19:20:20|183.2|181.1|183.19|181.09|183.2|181.1|183.19|181.09|2
1654543230000|2022-06-06 19:20:30|183.18|181.08|183.19|181.09|183.19|181.09|183.18|181.08|2
1654543250000|2022-06-06 19:20:50|183.16|181.06|183.15|181.05|183.16|181.06|183.14|181.04|9
1654543260000|2022-06-06 19:21:00|183.14|181.04|183.14|181.04|183.16|181.06|183.14|181.04|5
1654543270000|2022-06-06 19:21:10|183.15|181.05|183.18|181.08|183.18|181.08|183.14|181.04|6
1654543280000|2022-06-06 19:21:20|183.19|181.09|183.19|181.09|183.19|181.09|183.18|181.08|3
1654543300000|2022-06-06 19:21:40|183.18|181.08|183.22|181.12|183.23|181.13|183.18|181.08|5
1654543310000|2022-06-06 19:21:50|183.23|181.13|183.27|181.17|183.32|181.22|183.23|181.13|9
1654543320000|2022-06-06 19:22:00|183.22|181.12|183.25|181.15|183.25|181.15|183.22|181.12|5
1654543330000|2022-06-06 19:22:10|183.26|181.16|183.25|181.15|183.26|181.16|183.25|181.15|2
1654543340000|2022-06-06 19:22:20|183.26|181.16|183.19|181.09|183.27|181.17|183.19|181.09|5
1654543350000|2022-06-06 19:22:30|183.2|181.1|183.18|181.08|183.21|181.11|183.18|181.08|7
1654543360000|2022-06-06 19:22:40|183.17|181.07|183.17|181.07|183.17|181.07|183.17|181.07|1
1654543370000|2022-06-06 19:22:50|183.16|181.06|183.15|181.05|183.16|181.06|183.15|181.05|2
1654543380000|2022-06-06 19:23:00|183.14|181.04|183.12|181.02|183.15|181.05|183.12|181.02|6
1654543390000|2022-06-06 19:23:10|183.1|181|183.07|180.97|183.11|181.01|183.07|180.97|4
1654543400000|2022-06-06 19:23:20|183.08|180.98|183.09|180.99|183.1|181|183.08|180.98|4
1654543410000|2022-06-06 19:23:30|183.1|181|183.11|181.01|183.11|181.01|183.1|181|4
1654543420000|2022-06-06 19:23:40|183.12|181.02|183.12|181.02|183.15|181.05|183.12|181.02|5
1654543440000|2022-06-06 19:24:00|183.13|181.03|183.15|181.05|183.16|181.06|183.13|181.03|5
1654543450000|2022-06-06 19:24:10|183.14|181.04|183.15|181.05|183.15|181.05|183.14|181.04|2
1654543460000|2022-06-06 19:24:20|183.16|181.06|183.13|181.03|183.16|181.06|183.13|181.03|6
1654543470000|2022-06-06 19:24:30|183.12|181.02|183.13|181.03|183.13|181.03|183.12|181.02|4
1654543480000|2022-06-06 19:24:40|183.14|181.04|183.21|181.11|183.22|181.12|183.14|181.04|9
1654543490000|2022-06-06 19:24:50|183.2|181.1|183.2|181.1|183.2|181.1|183.18|181.08|5
1654543500000|2022-06-06 19:25:00|183.16|181.06|183.16|181.06|183.16|181.06|183.16|181.06|1
1654543510000|2022-06-06 19:25:10|183.17|181.07|183.17|181.07|183.17|181.07|183.17|181.07|1
1654543520000|2022-06-06 19:25:20|183.22|181.12|183.24|181.14|183.24|181.14|183.22|181.12|3
1654543530000|2022-06-06 19:25:30|183.25|181.15|183.23|181.13|183.26|181.16|183.22|181.12|5
1654543540000|2022-06-06 19:25:40|183.2|181.1|183.2|181.1|183.21|181.11|183.2|181.1|3
1654543550000|2022-06-06 19:25:50|183.21|181.11|183.22|181.12|183.22|181.12|183.21|181.11|2
1654543560000|2022-06-06 19:26:00|183.23|181.13|183.27|181.17|183.28|181.18|183.23|181.13|4
1654543580000|2022-06-06 19:26:20|183.26|181.16|183.27|181.17|183.27|181.17|183.26|181.16|2
1654543590000|2022-06-06 19:26:30|183.26|181.16|183.27|181.17|183.27|181.17|183.26|181.16|2
1654543600000|2022-06-06 19:26:40|183.28|181.18|183.27|181.17|183.28|181.18|183.27|181.17|2
1654543610000|2022-06-06 19:26:50|183.26|181.16|183.27|181.17|183.27|181.17|183.26|181.16|2
1654543620000|2022-06-06 19:27:00|183.33|181.23|183.32|181.22|183.33|181.23|183.32|181.22|2
1654543630000|2022-06-06 19:27:10|183.31|181.21|183.3|181.2|183.31|181.21|183.29|181.19|3
1654543640000|2022-06-06 19:27:20|183.31|181.21|183.3|181.2|183.31|181.21|183.3|181.2|2
1654543650000|2022-06-06 19:27:30|183.31|181.21|183.32|181.22|183.32|181.22|183.31|181.21|2
1654543660000|2022-06-06 19:27:40|183.33|181.23|183.34|181.24|183.35|181.25|183.33|181.23|3
1654543670000|2022-06-06 19:27:50|183.33|181.23|183.48|181.38|183.48|181.38|183.33|181.23|6
1654543680000|2022-06-06 19:28:00|183.47|181.37|183.45|181.35|183.48|181.38|183.45|181.35|4
1654543710000|2022-06-06 19:28:30|183.43|181.33|183.42|181.32|183.43|181.33|183.4|181.3|5
1654543720000|2022-06-06 19:28:40|183.41|181.31|183.29|181.19|183.41|181.31|183.29|181.19|8
1654543730000|2022-06-06 19:28:50|183.27|181.17|183.25|181.15|183.31|181.21|183.25|181.15|8
1654543740000|2022-06-06 19:29:00|183.27|181.17|183.27|181.17|183.29|181.19|183.27|181.17|4
1654543750000|2022-06-06 19:29:10|183.26|181.16|183.29|181.19|183.29|181.19|183.26|181.16|3
1654543760000|2022-06-06 19:29:20|183.34|181.24|183.36|181.26|183.36|181.26|183.34|181.24|6
1654543770000|2022-06-06 19:29:30|183.35|181.25|183.56|181.46|183.63|181.53|183.34|181.24|15
1654543780000|2022-06-06 19:29:40|183.55|181.45|183.57|181.47|183.58|181.48|183.55|181.45|5
1654543790000|2022-06-06 19:29:50|183.58|181.48|183.59|181.49|183.59|181.49|183.58|181.48|2
1654543800000|2022-06-06 19:30:00|183.58|181.48|183.59|181.49|183.59|181.49|183.57|181.47|4
1654543810000|2022-06-06 19:30:10|183.58|181.48|183.58|181.48|183.58|181.48|183.57|181.47|5
1654543820000|2022-06-06 19:30:20|183.57|181.47|183.57|181.47|183.57|181.47|183.57|181.47|1
1654543830000|2022-06-06 19:30:30|183.58|181.48|183.58|181.48|183.58|181.48|183.57|181.47|3
1654543840000|2022-06-06 19:30:40|183.59|181.49|183.63|181.53|183.63|181.53|183.59|181.49|6
1654543850000|2022-06-06 19:30:50|183.64|181.54|183.63|181.53|183.64|181.54|183.62|181.52|3
1654543860000|2022-06-06 19:31:00|183.64|181.54|183.81|181.71|183.81|181.71|183.64|181.54|7
1654543870000|2022-06-06 19:31:10|183.82|181.72|183.81|181.71|183.82|181.72|183.8|181.7|4
1654543880000|2022-06-06 19:31:20|183.8|181.7|183.8|181.7|183.8|181.7|183.8|181.7|1
1654543890000|2022-06-06 19:31:30|183.79|181.69|183.75|181.65|183.79|181.69|183.75|181.65|3
1654543900000|2022-06-06 19:31:40|183.76|181.66|183.8|181.7|183.8|181.7|183.76|181.66|2
1654543920000|2022-06-06 19:32:00|183.82|181.72|183.82|181.72|183.85|181.75|183.82|181.72|8
1654543930000|2022-06-06 19:32:10|183.81|181.71|183.83|181.73|183.83|181.73|183.81|181.71|3
1654543940000|2022-06-06 19:32:20|183.84|181.74|183.84|181.74|183.84|181.74|183.84|181.74|1
1654543950000|2022-06-06 19:32:30|183.82|181.72|183.82|181.72|183.82|181.72|183.82|181.72|1
1654543960000|2022-06-06 19:32:40|183.81|181.71|183.73|181.63|183.81|181.71|183.73|181.63|4
1654543970000|2022-06-06 19:32:50|183.77|181.67|183.82|181.72|183.82|181.72|183.77|181.67|3
1654543980000|2022-06-06 19:33:00|183.83|181.73|183.82|181.72|183.87|181.77|183.82|181.72|8
1654543990000|2022-06-06 19:33:10|183.81|181.71|183.78|181.68|183.81|181.71|183.78|181.68|3
1654544000000|2022-06-06 19:33:20|183.77|181.67|183.76|181.66|183.77|181.67|183.76|181.66|2
1654544020000|2022-06-06 19:33:40|183.77|181.67|183.77|181.67|183.77|181.67|183.77|181.67|1
1654544030000|2022-06-06 19:33:50|183.79|181.69|183.85|181.75|183.85|181.75|183.79|181.69|4
1654544040000|2022-06-06 19:34:00|183.84|181.74|183.81|181.71|183.84|181.74|183.81|181.71|4
1654544050000|2022-06-06 19:34:10|183.8|181.7|183.8|181.7|183.8|181.7|183.8|181.7|1
1654544060000|2022-06-06 19:34:20|183.79|181.69|183.76|181.66|183.79|181.69|183.75|181.65|3
1654544070000|2022-06-06 19:34:30|183.77|181.67|183.81|181.71|183.84|181.74|183.77|181.67|6
1654544080000|2022-06-06 19:34:40|183.82|181.72|183.82|181.72|183.83|181.73|183.82|181.72|3
1654544090000|2022-06-06 19:34:50|183.83|181.73|183.77|181.67|183.83|181.73|183.77|181.67|6
1654544100000|2022-06-06 19:35:00|183.78|181.68|183.76|181.66|183.78|181.68|183.76|181.66|3
1654544110000|2022-06-06 19:35:10|183.75|181.65|183.75|181.65|183.75|181.65|183.75|181.65|1
1654544120000|2022-06-06 19:35:20|183.76|181.66|183.76|181.66|183.76|181.66|183.76|181.66|1
1654544130000|2022-06-06 19:35:30|183.79|181.69|184.01|181.91|184.05|181.95|183.79|181.69|14
1654544140000|2022-06-06 19:35:40|184.05|181.95|184.05|181.95|184.05|181.95|184.05|181.95|1
1654544150000|2022-06-06 19:35:50|184.07|181.97|184.06|181.96|184.1|182|184.06|181.96|4
1654544160000|2022-06-06 19:36:00|184.04|181.94|184.04|181.94|184.05|181.95|184.04|181.94|3
1654544190000|2022-06-06 19:36:30|184.06|181.96|184|181.9|184.06|181.96|183.95|181.85|10
1654544220000|2022-06-06 19:37:00|183.99|181.89|184|181.9|184|181.9|183.97|181.87|6
1654544230000|2022-06-06 19:37:10|183.99|181.89|183.99|181.89|183.99|181.89|183.99|181.89|1
1654544240000|2022-06-06 19:37:20|184|181.9|184.03|181.93|184.04|181.94|184|181.9|6
1654544250000|2022-06-06 19:37:30|184.04|181.94|184.03|181.93|184.04|181.94|184.03|181.93|2
1654544260000|2022-06-06 19:37:40|184.02|181.92|184.02|181.92|184.02|181.92|184.01|181.91|3
1654544270000|2022-06-06 19:37:50|184.01|181.91|184.03|181.93|184.03|181.93|184|181.9|3
1654544280000|2022-06-06 19:38:00|184.02|181.92|184|181.9|184.02|181.92|184|181.9|3
1654544290000|2022-06-06 19:38:10|184.01|181.91|184.03|181.93|184.03|181.93|184.01|181.91|3
1654544300000|2022-06-06 19:38:20|184.07|181.97|184.1|182|184.1|182|184.07|181.97|4
1654544310000|2022-06-06 19:38:30|184.11|182.01|184.21|182.11|184.21|182.11|184.11|182.01|5
1654544320000|2022-06-06 19:38:40|184.23|182.13|184.26|182.16|184.26|182.16|184.23|182.13|4
1654544340000|2022-06-06 19:39:00|184.27|182.17|184.41|182.31|184.41|182.31|184.27|182.17|7
1654544350000|2022-06-06 19:39:10|184.4|182.3|184.4|182.3|184.4|182.3|184.4|182.3|1
1654544380000|2022-06-06 19:39:40|184.41|182.31|184.46|182.36|184.46|182.36|184.41|182.31|4
1654544390000|2022-06-06 19:39:50|184.47|182.37|184.45|182.35|184.47|182.37|184.45|182.35|3
1654544400000|2022-06-06 19:40:00|184.43|182.33|184.34|182.24|184.43|182.33|184.32|182.22|9
1654544410000|2022-06-06 19:40:10|184.35|182.25|184.35|182.25|184.37|182.27|184.35|182.25|6
1654544420000|2022-06-06 19:40:20|184.34|182.24|184.36|182.26|184.36|182.26|184.34|182.24|3
1654544430000|2022-06-06 19:40:30|184.37|182.27|184.37|182.27|184.37|182.27|184.37|182.27|1
1654544450000|2022-06-06 19:40:50|184.39|182.29|184.39|182.29|184.39|182.29|184.39|182.29|1
1654544470000|2022-06-06 19:41:10|184.4|182.3|184.61|182.51|184.61|182.51|184.4|182.3|8
1654544480000|2022-06-06 19:41:20|184.6|182.5|184.6|182.5|184.62|182.52|184.6|182.5|5
1654544490000|2022-06-06 19:41:30|184.61|182.51|184.65|182.55|184.65|182.55|184.61|182.51|8
1654544500000|2022-06-06 19:41:40|184.64|182.54|184.63|182.53|184.64|182.54|184.63|182.53|2
1654544510000|2022-06-06 19:41:50|184.65|182.55|184.71|182.61|184.74|182.64|184.65|182.55|12
1654544520000|2022-06-06 19:42:00|184.72|182.62|184.75|182.65|184.77|182.67|184.71|182.61|8
1654544530000|2022-06-06 19:42:10|184.76|182.66|184.76|182.66|184.76|182.66|184.75|182.65|5
1654544540000|2022-06-06 19:42:20|184.77|182.67|184.78|182.68|184.8|182.7|184.77|182.67|5
1654544550000|2022-06-06 19:42:30|184.77|182.67|184.87|182.77|184.87|182.77|184.77|182.67|9
1654544560000|2022-06-06 19:42:40|184.86|182.76|184.83|182.73|184.86|182.76|184.83|182.73|7
1654544570000|2022-06-06 19:42:50|184.82|182.72|184.73|182.63|184.84|182.74|184.73|182.63|10
1654544580000|2022-06-06 19:43:00|184.65|182.55|184.64|182.54|184.67|182.57|184.64|182.54|5
1654544590000|2022-06-06 19:43:10|184.62|182.52|184.63|182.53|184.63|182.53|184.62|182.52|2
1654544600000|2022-06-06 19:43:20|184.64|182.54|184.69|182.59|184.69|182.59|184.64|182.54|5
1654544610000|2022-06-06 19:43:30|184.72|182.62|184.83|182.73|184.84|182.74|184.72|182.62|9
1654544620000|2022-06-06 19:43:40|184.85|182.75|184.85|182.75|184.86|182.76|184.82|182.72|10
1654544630000|2022-06-06 19:43:50|184.84|182.74|184.84|182.74|184.87|182.77|184.83|182.73|11
1654544640000|2022-06-06 19:44:00|184.88|182.78|184.99|182.89|184.99|182.89|184.87|182.77|7
1654544650000|2022-06-06 19:44:10|184.92|182.82|184.96|182.86|184.96|182.86|184.92|182.82|11
1654544660000|2022-06-06 19:44:20|184.95|182.85|184.94|182.84|184.95|182.85|184.94|182.84|4
1654544670000|2022-06-06 19:44:30|184.93|182.83|184.9|182.8|184.93|182.83|184.87|182.77|9
1654544680000|2022-06-06 19:44:40|184.91|182.81|184.93|182.83|184.94|182.84|184.91|182.81|4
1654544690000|2022-06-06 19:44:50|184.92|182.82|184.9|182.8|184.92|182.82|184.89|182.79|6
1654544700000|2022-06-06 19:45:00|184.91|182.81|184.94|182.84|184.94|182.84|184.9|182.8|6
1654544710000|2022-06-06 19:45:10|184.93|182.83|184.91|182.81|184.94|182.84|184.88|182.78|15
1654544720000|2022-06-06 19:45:20|184.92|182.82|184.94|182.84|184.95|182.85|184.92|182.82|5
1654544730000|2022-06-06 19:45:30|184.93|182.83|184.86|182.76|184.93|182.83|184.85|182.75|9
1654544740000|2022-06-06 19:45:40|184.85|182.75|184.8|182.7|184.85|182.75|184.8|182.7|5
1654544750000|2022-06-06 19:45:50|184.79|182.69|184.78|182.68|184.79|182.69|184.78|182.68|2
1654544770000|2022-06-06 19:46:10|184.77|182.67|184.74|182.64|184.77|182.67|184.73|182.63|5
1654544780000|2022-06-06 19:46:20|184.68|182.58|184.72|182.62|184.72|182.62|184.68|182.58|6
1654544790000|2022-06-06 19:46:30|184.73|182.63|184.72|182.62|184.73|182.63|184.72|182.62|4
1654544800000|2022-06-06 19:46:40|184.71|182.61|184.68|182.58|184.71|182.61|184.68|182.58|3
1654544810000|2022-06-06 19:46:50|184.65|182.55|184.62|182.52|184.65|182.55|184.62|182.52|2
1654544820000|2022-06-06 19:47:00|184.63|182.53|184.63|182.53|184.63|182.53|184.62|182.52|3
1654544830000|2022-06-06 19:47:10|184.65|182.55|184.66|182.56|184.67|182.57|184.65|182.55|3
1654544840000|2022-06-06 19:47:20|184.65|182.55|184.65|182.55|184.65|182.55|184.65|182.55|1
1654544850000|2022-06-06 19:47:30|184.72|182.62|184.74|182.64|184.77|182.67|184.72|182.62|6
1654544860000|2022-06-06 19:47:40|184.75|182.65|184.74|182.64|184.75|182.65|184.73|182.63|4
1654544870000|2022-06-06 19:47:50|184.75|182.65|184.74|182.64|184.75|182.65|184.74|182.64|2
1654544880000|2022-06-06 19:48:00|184.75|182.65|184.75|182.65|184.8|182.7|184.74|182.64|11
1654544890000|2022-06-06 19:48:10|184.76|182.66|184.82|182.72|184.83|182.73|184.76|182.66|6
1654544900000|2022-06-06 19:48:20|184.81|182.71|184.81|182.71|184.81|182.71|184.8|182.7|3
1654544910000|2022-06-06 19:48:30|184.79|182.69|184.77|182.67|184.79|182.69|184.75|182.65|9
1654544920000|2022-06-06 19:48:40|184.78|182.68|184.78|182.68|184.78|182.68|184.77|182.67|3
1654544930000|2022-06-06 19:48:50|184.77|182.67|184.77|182.67|184.77|182.67|184.76|182.66|3
1654544940000|2022-06-06 19:49:00|184.76|182.66|184.76|182.66|184.78|182.68|184.75|182.65|7
1654544950000|2022-06-06 19:49:10|184.77|182.67|184.79|182.69|184.79|182.69|184.75|182.65|11
1654544960000|2022-06-06 19:49:20|184.8|182.7|184.87|182.77|184.89|182.79|184.8|182.7|8
1654544970000|2022-06-06 19:49:30|184.86|182.76|184.85|182.75|184.86|182.76|184.85|182.75|4
1654544980000|2022-06-06 19:49:40|184.86|182.76|184.85|182.75|184.91|182.81|184.85|182.75|8
1654544990000|2022-06-06 19:49:50|184.84|182.74|184.84|182.74|184.84|182.74|184.84|182.74|1
1654545000000|2022-06-06 19:50:00|184.85|182.75|184.94|182.84|184.96|182.86|184.85|182.75|9
1654545010000|2022-06-06 19:50:10|184.93|182.83|184.92|182.82|184.94|182.84|184.9|182.8|11
1654545020000|2022-06-06 19:50:20|184.91|182.81|184.83|182.73|184.91|182.81|184.83|182.73|8
1654545030000|2022-06-06 19:50:30|184.84|182.74|184.86|182.76|184.87|182.77|184.84|182.74|11
1654545040000|2022-06-06 19:50:40|184.87|182.77|184.87|182.77|184.87|182.77|184.86|182.76|3
1654545050000|2022-06-06 19:50:50|184.86|182.76|184.85|182.75|184.86|182.76|184.84|182.74|4
1654545060000|2022-06-06 19:51:00|184.84|182.74|184.85|182.75|184.85|182.75|184.84|182.74|2
1654545070000|2022-06-06 19:51:10|184.84|182.74|184.84|182.74|184.86|182.76|184.83|182.73|6
1654545080000|2022-06-06 19:51:20|184.83|182.73|184.84|182.74|184.84|182.74|184.83|182.73|2
1654545090000|2022-06-06 19:51:30|184.82|182.72|184.83|182.73|184.83|182.73|184.78|182.68|7
1654545100000|2022-06-06 19:51:40|184.85|182.75|184.86|182.76|184.87|182.77|184.85|182.75|3
1654545110000|2022-06-06 19:51:50|184.85|182.75|184.85|182.75|184.85|182.75|184.85|182.75|1
1654545120000|2022-06-06 19:52:00|184.84|182.74|184.85|182.75|184.85|182.75|184.84|182.74|4
1654545130000|2022-06-06 19:52:10|184.84|182.74|184.85|182.75|184.85|182.75|184.84|182.74|2
1654545140000|2022-06-06 19:52:20|184.84|182.74|184.84|182.74|184.84|182.74|184.84|182.74|1
1654545150000|2022-06-06 19:52:30|184.83|182.73|184.77|182.67|184.85|182.75|184.77|182.67|10
1654545160000|2022-06-06 19:52:40|184.78|182.68|184.77|182.67|184.78|182.68|184.77|182.67|4
1654545170000|2022-06-06 19:52:50|184.78|182.68|184.82|182.72|184.83|182.73|184.78|182.68|9
1654545180000|2022-06-06 19:53:00|184.83|182.73|184.85|182.75|184.85|182.75|184.83|182.73|5
1654545190000|2022-06-06 19:53:10|184.84|182.74|184.84|182.74|184.85|182.75|184.84|182.74|3
1654545200000|2022-06-06 19:53:20|184.83|182.73|184.82|182.72|184.84|182.74|184.82|182.72|5
1654545210000|2022-06-06 19:53:30|184.74|182.64|184.74|182.64|184.75|182.65|184.71|182.61|7
1654545230000|2022-06-06 19:53:50|184.75|182.65|184.74|182.64|184.78|182.68|184.74|182.64|6
1654545240000|2022-06-06 19:54:00|184.75|182.65|184.82|182.72|184.83|182.73|184.75|182.65|6
1654545250000|2022-06-06 19:54:10|184.83|182.73|184.81|182.71|184.83|182.73|184.8|182.7|7
1654545260000|2022-06-06 19:54:20|184.8|182.7|184.82|182.72|184.83|182.73|184.8|182.7|7
1654545270000|2022-06-06 19:54:30|184.83|182.73|184.41|182.31|184.84|182.74|184.36|182.26|17
1654545280000|2022-06-06 19:54:40|184.42|182.32|184.45|182.35|184.48|182.38|184.42|182.32|16
1654545290000|2022-06-06 19:54:50|184.44|182.34|184.43|182.33|184.44|182.34|184.4|182.3|8
1654545300000|2022-06-06 19:55:00|184.41|182.31|184.45|182.35|184.45|182.35|184.36|182.26|14
1654545310000|2022-06-06 19:55:10|184.47|182.37|184.47|182.37|184.48|182.38|184.45|182.35|9
1654545320000|2022-06-06 19:55:20|184.46|182.36|184.51|182.41|184.54|182.44|184.46|182.36|11
1654545330000|2022-06-06 19:55:30|184.5|182.4|184.46|182.36|184.5|182.4|184.41|182.31|16
1654545340000|2022-06-06 19:55:40|184.47|182.37|184.41|182.31|184.47|182.37|184.4|182.3|10
1654545350000|2022-06-06 19:55:50|184.42|182.32|184.44|182.34|184.45|182.35|184.42|182.32|7
1654545360000|2022-06-06 19:56:00|184.42|182.32|184.44|182.34|184.44|182.34|184.42|182.32|3
1654545370000|2022-06-06 19:56:10|184.43|182.33|184.43|182.33|184.43|182.33|184.42|182.32|3
1654545380000|2022-06-06 19:56:20|184.42|182.32|184.38|182.28|184.42|182.32|184.36|182.26|7
1654545390000|2022-06-06 19:56:30|184.37|182.27|184.36|182.26|184.37|182.27|184.36|182.26|2
1654545400000|2022-06-06 19:56:40|184.35|182.25|184.24|182.14|184.35|182.25|184.24|182.14|5
1654545410000|2022-06-06 19:56:50|184.19|182.09|184.18|182.08|184.19|182.09|184.18|182.08|2
1654545420000|2022-06-06 19:57:00|184.19|182.09|184.19|182.09|184.19|182.09|184.19|182.09|1
1654545430000|2022-06-06 19:57:10|184.18|182.08|184.19|182.09|184.19|182.09|184.18|182.08|2
1654545440000|2022-06-06 19:57:20|184.17|182.07|184.19|182.09|184.19|182.09|184.16|182.06|5
1654545450000|2022-06-06 19:57:30|184.18|182.08|184.19|182.09|184.19|182.09|184.18|182.08|2
1654545460000|2022-06-06 19:57:40|184.18|182.08|184.15|182.05|184.18|182.08|184.15|182.05|2
1654545470000|2022-06-06 19:57:50|184.16|182.06|184.16|182.06|184.17|182.07|184.15|182.05|5
1654545490000|2022-06-06 19:58:10|184.17|182.07|184.16|182.06|184.17|182.07|184.16|182.06|2
1654545500000|2022-06-06 19:58:20|184.13|182.03|184.13|182.03|184.13|182.03|184.12|182.02|3
1654545510000|2022-06-06 19:58:30|184.14|182.04|184.13|182.03|184.14|182.04|184.13|182.03|4
1654545520000|2022-06-06 19:58:40|184.15|182.05|184.15|182.05|184.15|182.05|184.15|182.05|1
1654545530000|2022-06-06 19:58:50|184.14|182.04|184.13|182.03|184.14|182.04|184.13|182.03|4
1654545540000|2022-06-06 19:59:00|184.14|182.04|184.3|182.2|184.3|182.2|184.14|182.04|8
1654545550000|2022-06-06 19:59:10|184.32|182.22|184.32|182.22|184.34|182.24|184.32|182.22|3
1654545560000|2022-06-06 19:59:20|184.33|182.23|184.32|182.22|184.33|182.23|184.32|182.22|2
1654545570000|2022-06-06 19:59:30|184.31|182.21|184.34|182.24|184.34|182.24|184.31|182.21|2
1654545580000|2022-06-06 19:59:40|184.33|182.23|184.32|182.22|184.34|182.24|184.32|182.22|6
1654545590000|2022-06-06 19:59:50|184.31|182.21|184.32|182.22|184.38|182.28|184.31|182.21|11
1654545600000|2022-06-06 20:00:00|184.33|182.23|184.31|182.21|184.35|182.25|184.31|182.21|12
1654545610000|2022-06-06 20:00:10|184.33|182.23|184.37|182.27|184.37|182.27|184.33|182.23|5
1654545620000|2022-06-06 20:00:20|184.36|182.26|184.32|182.22|184.36|182.26|184.31|182.21|7
1654545630000|2022-06-06 20:00:30|184.33|182.23|184.35|182.25|184.35|182.25|184.33|182.23|3
1654545640000|2022-06-06 20:00:40|184.33|182.23|184.35|182.25|184.35|182.25|184.33|182.23|3
1654545660000|2022-06-06 20:01:00|184.34|182.24|184.28|182.18|184.35|182.25|184.27|182.17|7
1654545670000|2022-06-06 20:01:10|184.27|182.17|184.27|182.17|184.27|182.17|184.27|182.17|1
1654545680000|2022-06-06 20:01:20|184.26|182.16|184.14|182.04|184.26|182.16|184.13|182.03|10
1654545690000|2022-06-06 20:01:30|184.13|182.03|184.18|182.08|184.18|182.08|184.13|182.03|6
1654545700000|2022-06-06 20:01:40|184.19|182.09|184.08|181.98|184.2|182.1|184.08|181.98|11
1654545710000|2022-06-06 20:01:50|184.05|181.95|183.96|181.86|184.05|181.95|183.96|181.86|11
1654545720000|2022-06-06 20:02:00|183.97|181.87|183.96|181.86|183.98|181.88|183.96|181.86|4
1654545730000|2022-06-06 20:02:10|183.91|181.81|183.89|181.79|183.91|181.81|183.87|181.77|8
1654545740000|2022-06-06 20:02:20|183.92|181.82|183.93|181.83|183.95|181.85|183.91|181.81|7
1654545750000|2022-06-06 20:02:30|183.94|181.84|183.95|181.85|183.97|181.87|183.94|181.84|5
1654545760000|2022-06-06 20:02:40|183.92|181.82|183.9|181.8|183.92|181.82|183.89|181.79|6
1654545770000|2022-06-06 20:02:50|183.92|181.82|183.95|181.85|183.95|181.85|183.92|181.82|10
1654545780000|2022-06-06 20:03:00|184.02|181.92|184.14|182.04|184.16|182.06|184.02|181.92|10
1654545790000|2022-06-06 20:03:10|184.15|182.05|184.44|182.34|184.44|182.34|184.15|182.05|15
1654545800000|2022-06-06 20:03:20|184.43|182.33|184.62|182.52|184.66|182.56|184.39|182.29|22
1654545810000|2022-06-06 20:03:30|184.6|182.5|184.66|182.56|184.67|182.57|184.59|182.49|9
1654545820000|2022-06-06 20:03:40|184.65|182.55|184.55|182.45|184.65|182.55|184.5|182.4|12
1654545830000|2022-06-06 20:03:50|184.56|182.46|184.47|182.37|184.56|182.46|184.46|182.36|5
1654545840000|2022-06-06 20:04:00|184.46|182.36|184.39|182.29|184.46|182.36|184.39|182.29|8
1654545850000|2022-06-06 20:04:10|184.38|182.28|184.3|182.2|184.38|182.28|184.3|182.2|6
1654545860000|2022-06-06 20:04:20|184.36|182.26|184.34|182.24|184.36|182.26|184.34|182.24|3
1654545870000|2022-06-06 20:04:30|184.33|182.23|184.39|182.29|184.4|182.3|184.33|182.23|7
1654545880000|2022-06-06 20:04:40|184.4|182.3|184.36|182.26|184.4|182.3|184.36|182.26|7
1654545890000|2022-06-06 20:04:50|184.35|182.25|184.33|182.23|184.35|182.25|184.33|182.23|3
1654545900000|2022-06-06 20:05:00|184.34|182.24|184.44|182.34|184.44|182.34|184.34|182.24|12
1654545910000|2022-06-06 20:05:10|184.46|182.36|184.47|182.37|184.51|182.41|184.46|182.36|12
1654545920000|2022-06-06 20:05:20|184.46|182.36|184.47|182.37|184.47|182.37|184.46|182.36|2
1654545930000|2022-06-06 20:05:30|184.46|182.36|184.47|182.37|184.47|182.37|184.46|182.36|2
1654545940000|2022-06-06 20:05:40|184.48|182.38|184.48|182.38|184.48|182.38|184.48|182.38|1
1654545950000|2022-06-06 20:05:50|184.49|182.39|184.48|182.38|184.49|182.39|184.48|182.38|2
1654545970000|2022-06-06 20:06:10|184.49|182.39|184.48|182.38|184.49|182.39|184.47|182.37|3
1654545980000|2022-06-06 20:06:20|184.47|182.37|184.42|182.32|184.47|182.37|184.42|182.32|6
1654545990000|2022-06-06 20:06:30|184.41|182.31|184.37|182.27|184.41|182.31|184.37|182.27|3
1654546000000|2022-06-06 20:06:40|184.36|182.26|184.29|182.19|184.36|182.26|184.29|182.19|4
1654546010000|2022-06-06 20:06:50|184.31|182.21|184.29|182.19|184.32|182.22|184.29|182.19|4
1654546020000|2022-06-06 20:07:00|184.3|182.2|184.37|182.27|184.37|182.27|184.3|182.2|6
1654546030000|2022-06-06 20:07:10|184.36|182.26|184.31|182.21|184.36|182.26|184.28|182.18|10
1654546040000|2022-06-06 20:07:20|184.32|182.22|184.55|182.45|184.6|182.5|184.32|182.22|12
1654546050000|2022-06-06 20:07:30|184.56|182.46|184.63|182.53|184.63|182.53|184.56|182.46|12
1654546060000|2022-06-06 20:07:40|184.58|182.48|184.57|182.47|184.6|182.5|184.57|182.47|12
1654546070000|2022-06-06 20:07:50|184.56|182.46|184.55|182.45|184.58|182.48|184.52|182.42|9
1654546080000|2022-06-06 20:08:00|184.54|182.44|184.52|182.42|184.54|182.44|184.52|182.42|4
1654546090000|2022-06-06 20:08:10|184.55|182.45|184.55|182.45|184.56|182.46|184.53|182.43|7
1654546100000|2022-06-06 20:08:20|184.56|182.46|184.43|182.33|184.56|182.46|184.43|182.33|6
1654546110000|2022-06-06 20:08:30|184.41|182.31|184.31|182.21|184.42|182.32|184.31|182.21|9
1654546120000|2022-06-06 20:08:40|184.29|182.19|184.02|181.92|184.29|182.19|184.01|181.91|23
1654546130000|2022-06-06 20:08:50|184.01|181.91|183.91|181.81|184.01|181.91|183.91|181.81|16
1654546140000|2022-06-06 20:09:00|183.92|181.82|183.96|181.86|183.97|181.87|183.92|181.82|17
1654546150000|2022-06-06 20:09:10|183.95|181.85|183.92|181.82|183.95|181.85|183.92|181.82|7
1654546160000|2022-06-06 20:09:20|183.91|181.81|183.92|181.82|183.93|181.83|183.91|181.81|6
1654546170000|2022-06-06 20:09:30|183.9|181.8|183.75|181.65|183.9|181.8|183.73|181.63|15
1654546180000|2022-06-06 20:09:40|183.74|181.64|183.76|181.66|183.76|181.66|183.73|181.63|8
1654546190000|2022-06-06 20:09:50|183.79|181.69|183.77|181.67|183.81|181.71|183.77|181.67|9
1654546200000|2022-06-06 20:10:00|183.74|181.64|183.87|181.77|183.87|181.77|183.71|181.61|14
1654546210000|2022-06-06 20:10:10|183.86|181.76|183.86|181.76|183.9|181.8|183.85|181.75|9
1654546220000|2022-06-06 20:10:20|183.87|181.77|183.82|181.72|183.87|181.77|183.8|181.7|8
1654546230000|2022-06-06 20:10:30|183.81|181.71|183.71|181.61|183.81|181.71|183.71|181.61|8
1654546240000|2022-06-06 20:10:40|183.7|181.6|183.57|181.47|183.7|181.6|183.56|181.46|17
1654546250000|2022-06-06 20:10:50|183.56|181.46|183.58|181.48|183.58|181.48|183.43|181.33|12
1654546260000|2022-06-06 20:11:00|183.54|181.44|183.54|181.44|183.54|181.44|183.54|181.44|1
1654546270000|2022-06-06 20:11:10|183.53|181.43|183.49|181.39|183.53|181.43|183.49|181.39|7
1654546280000|2022-06-06 20:11:20|183.44|181.34|183.41|181.31|183.45|181.35|183.41|181.31|7
1654546290000|2022-06-06 20:11:30|183.4|181.3|183.34|181.24|183.4|181.3|183.34|181.24|6
1654546300000|2022-06-06 20:11:40|183.35|181.25|183.31|181.21|183.36|181.26|183.31|181.21|6
1654546310000|2022-06-06 20:11:50|183.3|181.2|183.42|181.32|183.42|181.32|183.3|181.2|8
1654546320000|2022-06-06 20:12:00|183.41|181.31|183.43|181.33|183.43|181.33|183.41|181.31|3
1654546330000|2022-06-06 20:12:10|183.42|181.32|183.34|181.24|183.42|181.32|183.34|181.24|8
1654546340000|2022-06-06 20:12:20|183.37|181.27|183.52|181.42|183.52|181.42|183.37|181.27|18
1654546350000|2022-06-06 20:12:30|183.58|181.48|183.61|181.51|183.62|181.52|183.58|181.48|5
1654546360000|2022-06-06 20:12:40|183.62|181.52|183.62|181.52|183.62|181.52|183.62|181.52|1
1654546370000|2022-06-06 20:12:50|183.66|181.56|183.69|181.59|183.69|181.59|183.66|181.56|2
1654546380000|2022-06-06 20:13:00|183.71|181.61|183.7|181.6|183.73|181.63|183.7|181.6|5
1654546390000|2022-06-06 20:13:10|183.71|181.61|183.63|181.53|183.71|181.61|183.6|181.5|8
1654546400000|2022-06-06 20:13:20|183.62|181.52|183.62|181.52|183.62|181.52|183.62|181.52|1
1654546410000|2022-06-06 20:13:30|183.63|181.53|183.61|181.51|183.63|181.53|183.56|181.46|9
1654546420000|2022-06-06 20:13:40|183.6|181.5|183.4|181.3|183.6|181.5|183.25|181.15|14
1654546430000|2022-06-06 20:13:50|183.41|181.31|183.53|181.43|183.53|181.43|183.41|181.31|5
1654546440000|2022-06-06 20:14:00|183.57|181.47|183.62|181.52|183.65|181.55|183.57|181.47|7
1654546450000|2022-06-06 20:14:10|183.64|181.54|183.63|181.53|183.64|181.54|183.62|181.52|4
1654546460000|2022-06-06 20:14:20|183.64|181.54|183.64|181.54|183.64|181.54|183.63|181.53|3
1654546470000|2022-06-06 20:14:30|183.65|181.55|183.76|181.66|183.76|181.66|183.65|181.55|7
1654546480000|2022-06-06 20:14:40|183.75|181.65|183.71|181.61|183.77|181.67|183.7|181.6|8
1654546490000|2022-06-06 20:14:50|183.72|181.62|183.74|181.64|183.77|181.67|183.72|181.62|6
1654546500000|2022-06-06 20:15:00|183.75|181.65|183.73|181.63|183.82|181.72|183.73|181.63|12
1654546510000|2022-06-06 20:15:10|183.72|181.62|183.69|181.59|183.74|181.64|183.69|181.59|13
1654546520000|2022-06-06 20:15:20|183.7|181.6|183.73|181.63|183.75|181.65|183.7|181.6|8
1654546530000|2022-06-06 20:15:30|183.7|181.6|183.66|181.56|183.7|181.6|183.64|181.54|10
1654546540000|2022-06-06 20:15:40|183.67|181.57|183.66|181.56|183.67|181.57|183.66|181.56|2
1654546550000|2022-06-06 20:15:50|183.67|181.57|183.74|181.64|183.76|181.66|183.67|181.57|10
1654546560000|2022-06-06 20:16:00|183.73|181.63|183.73|181.63|183.73|181.63|183.71|181.61|4
1654546570000|2022-06-06 20:16:10|183.74|181.64|183.75|181.65|183.75|181.65|183.74|181.64|2
1654546580000|2022-06-06 20:16:20|183.76|181.66|183.76|181.66|183.76|181.66|183.76|181.66|1
1654546590000|2022-06-06 20:16:30|183.79|181.69|183.84|181.74|183.85|181.75|183.79|181.69|10
1654546600000|2022-06-06 20:16:40|183.85|181.75|183.87|181.77|183.87|181.77|183.85|181.75|3
1654546610000|2022-06-06 20:16:50|183.88|181.78|184.21|182.11|184.21|182.11|183.88|181.78|11
1654546620000|2022-06-06 20:17:00|184.2|182.1|184.18|182.08|184.2|182.1|184.11|182.01|13
1654546630000|2022-06-06 20:17:10|184.19|182.09|184.22|182.12|184.22|182.12|184.19|182.09|4
1654546640000|2022-06-06 20:17:20|184.26|182.16|184.27|182.17|184.29|182.19|184.25|182.15|6
1654546650000|2022-06-06 20:17:30|184.29|182.19|184.26|182.16|184.35|182.25|184.26|182.16|7
1654546660000|2022-06-06 20:17:40|184.28|182.18|184.31|182.21|184.32|182.22|184.27|182.17|14
1654546670000|2022-06-06 20:17:50|184.3|182.2|184.28|182.18|184.3|182.2|184.27|182.17|3
1654546680000|2022-06-06 20:18:00|184.27|182.17|184.31|182.21|184.34|182.24|184.25|182.15|10
1654546690000|2022-06-06 20:18:10|184.32|182.22|184.17|182.07|184.32|182.22|184.16|182.06|11
1654546700000|2022-06-06 20:18:20|184.16|182.06|184.28|182.18|184.28|182.18|184.16|182.06|9
1654546710000|2022-06-06 20:18:30|184.3|182.2|184.25|182.15|184.35|182.25|184.25|182.15|9
1654546720000|2022-06-06 20:18:40|184.26|182.16|184.25|182.15|184.33|182.23|184.25|182.15|13
1654546730000|2022-06-06 20:18:50|184.24|182.14|184.15|182.05|184.24|182.14|184.15|182.05|12
1654546740000|2022-06-06 20:19:00|184.17|182.07|184.12|182.02|184.17|182.07|184.09|181.99|11
1654546750000|2022-06-06 20:19:10|184.13|182.03|184.25|182.15|184.25|182.15|184.13|182.03|8
1654546760000|2022-06-06 20:19:20|184.24|182.14|184.25|182.15|184.25|182.15|184.22|182.12|10
1654546770000|2022-06-06 20:19:30|184.23|182.13|184.35|182.25|184.35|182.25|184.23|182.13|10
1654546780000|2022-06-06 20:19:40|184.36|182.26|184.41|182.31|184.42|182.32|184.36|182.26|16
1654546790000|2022-06-06 20:19:50|184.4|182.3|184.37|182.27|184.42|182.32|184.37|182.27|7
1654546800000|2022-06-06 20:20:00|184.36|182.26|184.39|182.29|184.4|182.3|184.35|182.25|9
1654546810000|2022-06-06 20:20:10|184.35|182.25|184.29|182.19|184.35|182.25|184.29|182.19|9
1654546820000|2022-06-06 20:20:20|184.3|182.2|184.31|182.21|184.34|182.24|184.3|182.2|6
1654546830000|2022-06-06 20:20:30|184.29|182.19|184.28|182.18|184.29|182.19|184.28|182.18|2
1654546840000|2022-06-06 20:20:40|184.25|182.15|184.2|182.1|184.25|182.15|184.2|182.1|5
1654546850000|2022-06-06 20:20:50|184.21|182.11|184.18|182.08|184.21|182.11|184.17|182.07|6
1654546860000|2022-06-06 20:21:00|184.17|182.07|184.09|181.99|184.17|182.07|184.09|181.99|8
1654546870000|2022-06-06 20:21:10|184.08|181.98|184.01|181.91|184.08|181.98|184.01|181.91|5
1654546880000|2022-06-06 20:21:20|184.02|181.92|184.04|181.94|184.04|181.94|183.99|181.89|5
1654546890000|2022-06-06 20:21:30|184.06|181.96|184.05|181.95|184.08|181.98|184.05|181.95|6
1654546900000|2022-06-06 20:21:40|184.04|181.94|183.99|181.89|184.04|181.94|183.99|181.89|6
1654546910000|2022-06-06 20:21:50|183.98|181.88|183.85|181.75|183.98|181.88|183.85|181.75|7
1654546920000|2022-06-06 20:22:00|183.87|181.77|183.86|181.76|183.87|181.77|183.86|181.76|2
1654546930000|2022-06-06 20:22:10|183.91|181.81|183.94|181.84|183.94|181.84|183.91|181.81|3
1654546940000|2022-06-06 20:22:20|183.93|181.83|183.92|181.82|183.93|181.83|183.91|181.81|4
1654546950000|2022-06-06 20:22:30|183.89|181.79|183.82|181.72|183.89|181.79|183.82|181.72|6
1654546960000|2022-06-06 20:22:40|183.79|181.69|183.79|181.69|183.8|181.7|183.77|181.67|8
1654546970000|2022-06-06 20:22:50|183.78|181.68|183.74|181.64|183.78|181.68|183.7|181.6|7
1654546980000|2022-06-06 20:23:00|183.73|181.63|183.7|181.6|183.73|181.63|183.7|181.6|3
1654546990000|2022-06-06 20:23:10|183.71|181.61|183.86|181.76|183.86|181.76|183.71|181.61|7
1654547000000|2022-06-06 20:23:20|183.85|181.75|183.78|181.68|183.87|181.77|183.78|181.68|8
1654547010000|2022-06-06 20:23:30|183.77|181.67|183.81|181.71|183.82|181.72|183.77|181.67|7
1654547020000|2022-06-06 20:23:40|183.82|181.72|183.83|181.73|183.83|181.73|183.82|181.72|2
1654547030000|2022-06-06 20:23:50|183.82|181.72|183.83|181.73|183.85|181.75|183.81|181.71|8
1654547040000|2022-06-06 20:24:00|183.82|181.72|183.86|181.76|183.88|181.78|183.82|181.72|5
1654547050000|2022-06-06 20:24:10|183.87|181.77|183.95|181.85|183.95|181.85|183.87|181.77|6
1654547060000|2022-06-06 20:24:20|183.96|181.86|183.94|181.84|184.02|181.92|183.94|181.84|9
1654547070000|2022-06-06 20:24:30|183.95|181.85|183.97|181.87|183.97|181.87|183.95|181.85|3
1654547080000|2022-06-06 20:24:40|183.96|181.86|183.95|181.85|183.96|181.86|183.95|181.85|2
1654547090000|2022-06-06 20:24:50|183.93|181.83|183.95|181.85|183.95|181.85|183.92|181.82|3
1654547100000|2022-06-06 20:25:00|183.96|181.86|183.96|181.86|183.97|181.87|183.96|181.86|3
1654547110000|2022-06-06 20:25:10|183.97|181.87|184|181.9|184.01|181.91|183.97|181.87|5
1654547130000|2022-06-06 20:25:30|183.99|181.89|183.88|181.78|183.99|181.89|183.87|181.77|9
1654547140000|2022-06-06 20:25:40|183.89|181.79|183.83|181.73|183.89|181.79|183.83|181.73|11
1654547150000|2022-06-06 20:25:50|183.82|181.72|183.83|181.73|183.83|181.73|183.82|181.72|2
1654547160000|2022-06-06 20:26:00|183.82|181.72|183.8|181.7|183.82|181.72|183.8|181.7|3
1654547180000|2022-06-06 20:26:20|183.79|181.69|183.73|181.63|183.79|181.69|183.73|181.63|5
1654547190000|2022-06-06 20:26:30|183.72|181.62|183.72|181.62|183.72|181.62|183.71|181.61|3
1654547200000|2022-06-06 20:26:40|183.71|181.61|183.69|181.59|183.71|181.61|183.69|181.59|3
1654547210000|2022-06-06 20:26:50|183.71|181.61|183.71|181.61|183.71|181.61|183.71|181.61|1
1654547220000|2022-06-06 20:27:00|183.73|181.63|183.69|181.59|183.73|181.63|183.69|181.59|4
1654547230000|2022-06-06 20:27:10|183.71|181.61|183.69|181.59|183.71|181.61|183.69|181.59|3
1654547240000|2022-06-06 20:27:20|183.68|181.58|183.79|181.69|183.79|181.69|183.68|181.58|10
1654547250000|2022-06-06 20:27:30|183.81|181.71|183.86|181.76|183.87|181.77|183.81|181.71|6
1654547260000|2022-06-06 20:27:40|183.85|181.75|183.83|181.73|183.85|181.75|183.83|181.73|2
1654547270000|2022-06-06 20:27:50|183.82|181.72|183.85|181.75|183.85|181.75|183.81|181.71|7
1654547290000|2022-06-06 20:28:10|183.86|181.76|183.85|181.75|183.86|181.76|183.85|181.75|2
1654547310000|2022-06-06 20:28:30|183.86|181.76|183.89|181.79|183.9|181.8|183.86|181.76|6
1654547320000|2022-06-06 20:28:40|183.88|181.78|183.85|181.75|183.88|181.78|183.85|181.75|4
1654547330000|2022-06-06 20:28:50|183.84|181.74|183.85|181.75|183.85|181.75|183.84|181.74|2
1654547340000|2022-06-06 20:29:00|183.84|181.74|183.78|181.68|183.86|181.76|183.76|181.66|10
1654547350000|2022-06-06 20:29:10|183.77|181.67|183.77|181.67|183.77|181.67|183.77|181.67|1
1654547360000|2022-06-06 20:29:20|183.78|181.68|183.78|181.68|183.78|181.68|183.78|181.68|1
1654547390000|2022-06-06 20:29:50|183.77|181.67|183.68|181.58|183.77|181.67|183.68|181.58|4
1654547400000|2022-06-06 20:30:00|183.67|181.57|183.67|181.57|183.68|181.58|183.63|181.53|7
1654547410000|2022-06-06 20:30:10|183.66|181.56|183.65|181.55|183.66|181.56|183.65|181.55|2
1654547420000|2022-06-06 20:30:20|183.64|181.54|183.67|181.57|183.67|181.57|183.63|181.53|5
1654547430000|2022-06-06 20:30:30|183.68|181.58|183.76|181.66|183.77|181.67|183.68|181.58|6
1654547440000|2022-06-06 20:30:40|183.77|181.67|183.77|181.67|183.77|181.67|183.77|181.67|1
1654547460000|2022-06-06 20:31:00|183.76|181.66|183.75|181.65|183.76|181.66|183.75|181.65|4
1654547470000|2022-06-06 20:31:10|183.77|181.67|183.77|181.67|183.77|181.67|183.77|181.67|1
1654547480000|2022-06-06 20:31:20|183.8|181.7|183.96|181.86|183.96|181.86|183.8|181.7|6
1654547490000|2022-06-06 20:31:30|183.99|181.89|184.12|182.02|184.13|182.03|183.99|181.89|13
1654547500000|2022-06-06 20:31:40|184.11|182.01|184.1|182|184.11|182.01|184.1|182|2
1654547510000|2022-06-06 20:31:50|184.11|182.01|184.11|182.01|184.13|182.03|184.11|182.01|4
1654547520000|2022-06-06 20:32:00|184.1|182|184.11|182.01|184.11|182.01|184.1|182|2
1654547530000|2022-06-06 20:32:10|184.13|182.03|184.15|182.05|184.15|182.05|184.13|182.03|2
1654547540000|2022-06-06 20:32:20|184.17|182.07|184.14|182.04|184.17|182.07|184.14|182.04|3
1654547550000|2022-06-06 20:32:30|184.13|182.03|184.08|181.98|184.13|182.03|184.08|181.98|4
1654547560000|2022-06-06 20:32:40|184.07|181.97|184.06|181.96|184.07|181.97|184.06|181.96|2
1654547570000|2022-06-06 20:32:50|184.05|181.95|184.05|181.95|184.06|181.96|184.05|181.95|3
1654547580000|2022-06-06 20:33:00|184.06|181.96|184.06|181.96|184.06|181.96|184.06|181.96|1
1654547590000|2022-06-06 20:33:10|184.05|181.95|184.05|181.95|184.05|181.95|184.05|181.95|1
1654547600000|2022-06-06 20:33:20|184.04|181.94|183.79|181.69|184.04|181.94|183.79|181.69|7
1654547610000|2022-06-06 20:33:30|183.77|181.67|183.64|181.54|183.77|181.67|183.6|181.5|16
1654547620000|2022-06-06 20:33:40|183.65|181.55|183.64|181.54|183.65|181.55|183.63|181.53|4
1654547630000|2022-06-06 20:33:50|183.63|181.53|183.67|181.57|183.67|181.57|183.62|181.52|6
1654547640000|2022-06-06 20:34:00|183.65|181.55|183.66|181.56|183.67|181.57|183.65|181.55|4
1654547650000|2022-06-06 20:34:10|183.65|181.55|183.65|181.55|183.65|181.55|183.65|181.55|1
1654547660000|2022-06-06 20:34:20|183.63|181.53|183.63|181.53|183.64|181.54|183.63|181.53|3
1654547680000|2022-06-06 20:34:40|183.62|181.52|183.61|181.51|183.62|181.52|183.61|181.51|4
1654547690000|2022-06-06 20:34:50|183.6|181.5|183.59|181.49|183.6|181.5|183.58|181.48|4
1654547700000|2022-06-06 20:35:00|183.58|181.48|183.56|181.46|183.58|181.48|183.56|181.46|3
1654547710000|2022-06-06 20:35:10|183.55|181.45|183.55|181.45|183.55|181.45|183.55|181.45|1
1654547720000|2022-06-06 20:35:20|183.54|181.44|183.51|181.41|183.54|181.44|183.51|181.41|3
1654547730000|2022-06-06 20:35:30|183.5|181.4|183.49|181.39|183.5|181.4|183.47|181.37|5
1654547740000|2022-06-06 20:35:40|183.48|181.38|183.53|181.43|183.53|181.43|183.48|181.38|4
1654547750000|2022-06-06 20:35:50|183.52|181.42|183.51|181.41|183.53|181.43|183.51|181.41|8
1654547760000|2022-06-06 20:36:00|183.52|181.42|183.47|181.37|183.52|181.42|183.47|181.37|7
1654547770000|2022-06-06 20:36:10|183.46|181.36|183.46|181.36|183.46|181.36|183.45|181.35|3
1654547780000|2022-06-06 20:36:20|183.47|181.37|183.47|181.37|183.47|181.37|183.47|181.37|1
1654547790000|2022-06-06 20:36:30|183.49|181.39|183.47|181.37|183.49|181.39|183.47|181.37|7
1654547800000|2022-06-06 20:36:40|183.48|181.38|183.46|181.36|183.48|181.38|183.46|181.36|5
1654547810000|2022-06-06 20:36:50|183.47|181.37|183.47|181.37|183.48|181.38|183.46|181.36|5
1654547820000|2022-06-06 20:37:00|183.48|181.38|183.56|181.46|183.56|181.46|183.48|181.38|3
1654547830000|2022-06-06 20:37:10|183.57|181.47|183.6|181.5|183.61|181.51|183.57|181.47|12
1654547840000|2022-06-06 20:37:20|183.61|181.51|183.59|181.49|183.61|181.51|183.58|181.48|10
1654547850000|2022-06-06 20:37:30|183.6|181.5|183.61|181.51|183.61|181.51|183.6|181.5|4
1654547860000|2022-06-06 20:37:40|183.62|181.52|183.58|181.48|183.62|181.52|183.58|181.48|5
1654547870000|2022-06-06 20:37:50|183.57|181.47|183.6|181.5|183.61|181.51|183.57|181.47|7
1654547880000|2022-06-06 20:38:00|183.61|181.51|183.6|181.5|183.61|181.51|183.6|181.5|2
1654547890000|2022-06-06 20:38:10|183.59|181.49|183.59|181.49|183.59|181.49|183.58|181.48|3
1654547900000|2022-06-06 20:38:20|183.61|181.51|183.6|181.5|183.61|181.51|183.6|181.5|6
1654547920000|2022-06-06 20:38:40|183.61|181.51|183.62|181.52|183.62|181.52|183.61|181.51|2
1654547940000|2022-06-06 20:39:00|183.65|181.55|183.63|181.53|183.65|181.55|183.63|181.53|3
1654547950000|2022-06-06 20:39:10|183.64|181.54|183.75|181.65|183.75|181.65|183.63|181.53|8
1654547960000|2022-06-06 20:39:20|183.82|181.72|183.85|181.75|183.85|181.75|183.82|181.72|5
1654547970000|2022-06-06 20:39:30|183.84|181.74|183.84|181.74|183.86|181.76|183.83|181.73|9
1654547980000|2022-06-06 20:39:40|183.83|181.73|183.81|181.71|183.83|181.73|183.8|181.7|5
1654547990000|2022-06-06 20:39:50|183.8|181.7|183.81|181.71|183.81|181.71|183.8|181.7|2
1654548000000|2022-06-06 20:40:00|183.82|181.72|183.82|181.72|183.82|181.72|183.82|181.72|1
1654548020000|2022-06-06 20:40:20|183.81|181.71|183.77|181.67|183.81|181.71|183.76|181.66|8
1654548030000|2022-06-06 20:40:30|183.78|181.68|183.73|181.63|183.78|181.68|183.73|181.63|8
1654548040000|2022-06-06 20:40:40|183.72|181.62|183.73|181.63|183.73|181.63|183.71|181.61|4
1654548050000|2022-06-06 20:40:50|183.72|181.62|183.72|181.62|183.72|181.62|183.72|181.62|1
1654548060000|2022-06-06 20:41:00|183.73|181.63|183.82|181.72|183.83|181.73|183.73|181.63|9
1654548070000|2022-06-06 20:41:10|183.83|181.73|183.9|181.8|183.9|181.8|183.83|181.73|7
1654548100000|2022-06-06 20:41:40|183.89|181.79|183.89|181.79|183.89|181.79|183.88|181.78|3
1654548110000|2022-06-06 20:41:50|183.9|181.8|183.91|181.81|183.91|181.81|183.9|181.8|2
1654548120000|2022-06-06 20:42:00|183.9|181.8|183.89|181.79|183.91|181.81|183.89|181.79|4
1654548130000|2022-06-06 20:42:10|183.88|181.78|183.83|181.73|183.88|181.78|183.83|181.73|4
1654548140000|2022-06-06 20:42:20|183.84|181.74|183.9|181.8|183.9|181.8|183.84|181.74|6
1654548150000|2022-06-06 20:42:30|183.89|181.79|183.89|181.79|183.89|181.79|183.89|181.79|1
1654548160000|2022-06-06 20:42:40|183.92|181.82|183.91|181.81|183.93|181.83|183.9|181.8|4
1654548180000|2022-06-06 20:43:00|183.89|181.79|183.89|181.79|183.9|181.8|183.89|181.79|3
1654548190000|2022-06-06 20:43:10|183.88|181.78|183.86|181.76|183.88|181.78|183.85|181.75|4
1654548200000|2022-06-06 20:43:20|183.87|181.77|183.84|181.74|183.87|181.77|183.84|181.74|5
1654548210000|2022-06-06 20:43:30|183.82|181.72|183.81|181.71|183.84|181.74|183.8|181.7|9
1654548220000|2022-06-06 20:43:40|183.8|181.7|183.8|181.7|183.81|181.71|183.79|181.69|5
1654548230000|2022-06-06 20:43:50|183.79|181.69|183.68|181.58|183.79|181.69|183.68|181.58|7
1654548240000|2022-06-06 20:44:00|183.66|181.56|183.68|181.58|183.71|181.61|183.65|181.55|9
1654548250000|2022-06-06 20:44:10|183.72|181.62|183.84|181.74|183.85|181.75|183.72|181.62|9
1654548260000|2022-06-06 20:44:20|183.83|181.73|183.82|181.72|183.83|181.73|183.81|181.71|3
1654548270000|2022-06-06 20:44:30|183.81|181.71|183.72|181.62|183.82|181.72|183.72|181.62|12
1654548280000|2022-06-06 20:44:40|183.74|181.64|183.73|181.63|183.74|181.64|183.71|181.61|4
1654548290000|2022-06-06 20:44:50|183.72|181.62|183.72|181.62|183.72|181.62|183.72|181.62|1
1654548300000|2022-06-06 20:45:00|183.76|181.66|183.83|181.73|183.87|181.77|183.76|181.66|11
1654548310000|2022-06-06 20:45:10|183.82|181.72|183.79|181.69|183.82|181.72|183.79|181.69|3
1654548320000|2022-06-06 20:45:20|183.8|181.7|183.77|181.67|183.8|181.7|183.76|181.66|5
1654548330000|2022-06-06 20:45:30|183.76|181.66|183.76|181.66|183.76|181.66|183.76|181.66|1
1654548340000|2022-06-06 20:45:40|183.77|181.67|183.79|181.69|183.8|181.7|183.77|181.67|3
1654548350000|2022-06-06 20:45:50|183.78|181.68|183.77|181.67|183.8|181.7|183.77|181.67|12
1654548360000|2022-06-06 20:46:00|183.78|181.68|183.73|181.63|183.79|181.69|183.73|181.63|14
1654548370000|2022-06-06 20:46:10|183.72|181.62|183.72|181.62|183.73|181.63|183.69|181.59|7
1654548380000|2022-06-06 20:46:20|183.71|181.61|183.71|181.61|183.71|181.61|183.71|181.61|1
1654548390000|2022-06-06 20:46:30|183.68|181.58|183.68|181.58|183.68|181.58|183.68|181.58|1
1654548400000|2022-06-06 20:46:40|183.72|181.62|183.75|181.65|183.75|181.65|183.72|181.62|2
1654548410000|2022-06-06 20:46:50|183.74|181.64|183.73|181.63|183.74|181.64|183.73|181.63|4
1654548420000|2022-06-06 20:47:00|183.74|181.64|183.83|181.73|183.83|181.73|183.74|181.64|9
1654548430000|2022-06-06 20:47:10|183.82|181.72|183.81|181.71|183.82|181.72|183.81|181.71|2
1654548440000|2022-06-06 20:47:20|183.82|181.72|183.8|181.7|183.82|181.72|183.8|181.7|5
1654548470000|2022-06-06 20:47:50|183.81|181.71|183.83|181.73|183.83|181.73|183.81|181.71|3
1654548480000|2022-06-06 20:48:00|183.82|181.72|183.82|181.72|183.82|181.72|183.82|181.72|1
1654548490000|2022-06-06 20:48:10|183.81|181.71|183.82|181.72|183.82|181.72|183.81|181.71|2
1654548500000|2022-06-06 20:48:20|183.81|181.71|183.86|181.76|183.88|181.78|183.81|181.71|7
1654548510000|2022-06-06 20:48:30|183.87|181.77|183.84|181.74|183.87|181.77|183.84|181.74|4
1654548530000|2022-06-06 20:48:50|183.83|181.73|183.83|181.73|183.83|181.73|183.83|181.73|1
1654548540000|2022-06-06 20:49:00|183.89|181.79|183.89|181.79|183.89|181.79|183.89|181.79|1
1654548560000|2022-06-06 20:49:20|183.87|181.77|183.88|181.78|183.89|181.79|183.87|181.77|6
1654548580000|2022-06-06 20:49:40|183.89|181.79|183.89|181.79|183.89|181.79|183.88|181.78|7
1654548590000|2022-06-06 20:49:50|183.88|181.78|183.89|181.79|183.89|181.79|183.88|181.78|6
1654548600000|2022-06-06 20:50:00|183.88|181.78|183.88|181.78|183.88|181.78|183.85|181.75|6
1654548610000|2022-06-06 20:50:10|183.85|181.75|183.87|181.77|183.87|181.77|183.85|181.75|5
1654548620000|2022-06-06 20:50:20|183.86|181.76|183.86|181.76|183.86|181.76|183.85|181.75|3
1654548630000|2022-06-06 20:50:30|183.87|181.77|183.86|181.76|183.87|181.77|183.86|181.76|2
1654548640000|2022-06-06 20:50:40|183.85|181.75|183.85|181.75|183.85|181.75|183.84|181.74|3
1654548650000|2022-06-06 20:50:50|183.83|181.73|183.8|181.7|183.83|181.73|183.79|181.69|5
1654548660000|2022-06-06 20:51:00|183.83|181.73|183.85|181.75|183.86|181.76|183.83|181.73|6
1654548670000|2022-06-06 20:51:10|183.86|181.76|183.92|181.82|183.93|181.83|183.86|181.76|6
1654548680000|2022-06-06 20:51:20|183.93|181.83|183.92|181.82|183.98|181.88|183.92|181.82|13
1654548690000|2022-06-06 20:51:30|183.91|181.81|183.92|181.82|183.92|181.82|183.91|181.81|2
1654548700000|2022-06-06 20:51:40|183.93|181.83|183.93|181.83|183.93|181.83|183.93|181.83|1
1654548720000|2022-06-06 20:52:00|183.98|181.88|184.01|181.91|184.01|181.91|183.98|181.88|4
1654548730000|2022-06-06 20:52:10|184.02|181.92|184.11|182.01|184.11|182.01|183.98|181.88|6
1654548740000|2022-06-06 20:52:20|184.12|182.02|184.13|182.03|184.13|182.03|184.12|182.02|6
1654548750000|2022-06-06 20:52:30|184.12|182.02|184.08|181.98|184.15|182.05|184.08|181.98|6
1654548760000|2022-06-06 20:52:40|184.03|181.93|184.06|181.96|184.07|181.97|184.03|181.93|5
1654548770000|2022-06-06 20:52:50|184.07|181.97|184.08|181.98|184.08|181.98|184.06|181.96|4
1654548780000|2022-06-06 20:53:00|184.06|181.96|184.06|181.96|184.06|181.96|184.04|181.94|5
1654548790000|2022-06-06 20:53:10|184.07|181.97|184.08|181.98|184.08|181.98|184.06|181.96|8
1654548800000|2022-06-06 20:53:20|184.09|181.99|184.01|181.91|184.1|182|184.01|181.91|11
1654548810000|2022-06-06 20:53:30|184.02|181.92|184.05|181.95|184.06|181.96|184.02|181.92|5
1654548820000|2022-06-06 20:53:40|184.04|181.94|184|181.9|184.04|181.94|184|181.9|4
1654548830000|2022-06-06 20:53:50|183.98|181.88|183.98|181.88|183.98|181.88|183.98|181.88|1
1654548840000|2022-06-06 20:54:00|183.99|181.89|184|181.9|184|181.9|183.99|181.89|4
1654548850000|2022-06-06 20:54:10|183.99|181.89|183.99|181.89|183.99|181.89|183.99|181.89|1
1654548860000|2022-06-06 20:54:20|183.98|181.88|183.97|181.87|183.98|181.88|183.97|181.87|2
1654548870000|2022-06-06 20:54:30|183.98|181.88|183.97|181.87|183.98|181.88|183.97|181.87|2
1654548910000|2022-06-06 20:55:10|183.96|181.86|183.86|181.76|183.96|181.86|183.86|181.76|6
1654548920000|2022-06-06 20:55:20|183.87|181.77|183.85|181.75|183.87|181.77|183.85|181.75|2
1654548930000|2022-06-06 20:55:30|183.94|181.84|183.94|181.84|183.94|181.84|183.94|181.84|1
1654548950000|2022-06-06 20:55:50|183.95|181.85|183.95|181.85|183.95|181.85|183.95|181.85|1
1654548980000|2022-06-06 20:56:20|183.93|181.83|183.87|181.77|183.93|181.83|183.87|181.77|5
1654548990000|2022-06-06 20:56:30|183.88|181.78|183.94|181.84|183.95|181.85|183.88|181.78|8
1654549000000|2022-06-06 20:56:40|183.95|181.85|183.93|181.83|183.96|181.86|183.93|181.83|4
1654549010000|2022-06-06 20:56:50|183.94|181.84|183.94|181.84|183.94|181.84|183.93|181.83|3
1654549030000|2022-06-06 20:57:10|183.93|181.83|183.94|181.84|183.94|181.84|183.93|181.83|2
1654549040000|2022-06-06 20:57:20|183.95|181.85|183.96|181.86|183.96|181.86|183.94|181.84|6
1654549050000|2022-06-06 20:57:30|183.97|181.87|183.98|181.88|183.98|181.88|183.97|181.87|2
1654549080000|2022-06-06 20:58:00|183.96|181.86|183.92|181.82|183.97|181.87|183.92|181.82|8
1654549090000|2022-06-06 20:58:10|183.93|181.83|183.87|181.77|183.93|181.83|183.86|181.76|9
1654549100000|2022-06-06 20:58:20|183.88|181.78|183.9|181.8|183.9|181.8|183.88|181.78|7
1654549110000|2022-06-06 20:58:30|183.91|181.81|183.91|181.81|183.91|181.81|183.91|181.81|1
1654549130000|2022-06-06 20:58:50|183.92|181.82|183.93|181.83|183.94|181.84|183.92|181.82|6
1654549140000|2022-06-06 20:59:00|183.94|181.84|183.87|181.77|183.96|181.86|183.87|181.77|5
1654549150000|2022-06-06 20:59:10|183.86|181.76|183.86|181.76|183.87|181.77|183.85|181.75|5
1654549160000|2022-06-06 20:59:20|183.85|181.75|183.86|181.76|183.86|181.76|183.85|181.75|4
1654549180000|2022-06-06 20:59:40|183.87|181.77|183.94|181.84|183.94|181.84|183.86|181.76|12
1654549190000|2022-06-06 20:59:50|183.93|181.83|183.95|181.85|183.95|181.85|183.93|181.83|5
1654549200000|2022-06-06 21:00:00|183.94|181.84|183.94|181.84|183.94|181.84|183.92|181.82|5
1654549210000|2022-06-06 21:00:10|183.93|181.83|184.02|181.92|184.02|181.92|183.93|181.83|6
1654549220000|2022-06-06 21:00:20|183.99|181.89|184|181.9|184|181.9|183.99|181.89|2
1654549230000|2022-06-06 21:00:30|184.01|181.91|184.06|181.96|184.08|181.98|184.01|181.91|6
1654549240000|2022-06-06 21:00:40|184.1|182|184.1|182|184.1|182|184.1|182|1
1654549250000|2022-06-06 21:00:50|184.11|182.01|184.1|182|184.11|182.01|184.1|182|2
1654549260000|2022-06-06 21:01:00|184.09|181.99|184.07|181.97|184.09|181.99|184.06|181.96|5
1654549270000|2022-06-06 21:01:10|184.06|181.96|184.08|181.98|184.08|181.98|184.06|181.96|3
1654549280000|2022-06-06 21:01:20|184.09|181.99|184.23|182.13|184.23|182.13|184.09|181.99|4
1654549290000|2022-06-06 21:01:30|184.24|182.14|184.37|182.27|184.37|182.27|184.24|182.14|5
1654549300000|2022-06-06 21:01:40|184.38|182.28|184.43|182.33|184.52|182.42|184.38|182.28|18
1654549310000|2022-06-06 21:01:50|184.42|182.32|184.42|182.32|184.42|182.32|184.42|182.32|1
1654549320000|2022-06-06 21:02:00|184.37|182.27|184.33|182.23|184.37|182.27|184.33|182.23|3
1654549330000|2022-06-06 21:02:10|184.34|182.24|184.66|182.56|184.69|182.59|184.34|182.24|22
1654549340000|2022-06-06 21:02:20|184.68|182.58|184.67|182.57|184.68|182.58|184.67|182.57|2
1654549350000|2022-06-06 21:02:30|184.68|182.58|184.69|182.59|184.69|182.59|184.66|182.56|5
1654549360000|2022-06-06 21:02:40|184.7|182.6|184.71|182.61|184.71|182.61|184.68|182.58|4
1654549370000|2022-06-06 21:02:50|184.74|182.64|184.74|182.64|184.74|182.64|184.74|182.64|1
1654549380000|2022-06-06 21:03:00|184.76|182.66|184.77|182.67|184.79|182.69|184.75|182.65|5
1654549390000|2022-06-06 21:03:10|184.76|182.66|184.75|182.65|184.76|182.66|184.75|182.65|2
1654549400000|2022-06-06 21:03:20|184.76|182.66|184.78|182.68|184.78|182.68|184.76|182.66|5
1654549410000|2022-06-06 21:03:30|184.82|182.72|184.82|182.72|184.82|182.72|184.82|182.72|1
1654549420000|2022-06-06 21:03:40|184.81|182.71|184.8|182.7|184.81|182.71|184.8|182.7|2
1654549430000|2022-06-06 21:03:50|184.81|182.71|184.81|182.71|184.81|182.71|184.79|182.69|7
1654549440000|2022-06-06 21:04:00|184.8|182.7|184.81|182.71|184.81|182.71|184.8|182.7|2
1654549450000|2022-06-06 21:04:10|184.82|182.72|184.83|182.73|184.83|182.73|184.82|182.72|4
1654549460000|2022-06-06 21:04:20|184.84|182.74|184.79|182.69|184.84|182.74|184.79|182.69|4
1654549470000|2022-06-06 21:04:30|184.78|182.68|184.72|182.62|184.78|182.68|184.72|182.62|6
1654549480000|2022-06-06 21:04:40|184.73|182.63|184.77|182.67|184.79|182.69|184.73|182.63|6
1654549490000|2022-06-06 21:04:50|184.78|182.68|184.78|182.68|184.79|182.69|184.78|182.68|3
1654549500000|2022-06-06 21:05:00|184.79|182.69|184.83|182.73|184.84|182.74|184.79|182.69|6
1654549520000|2022-06-06 21:05:20|184.84|182.74|184.84|182.74|184.84|182.74|184.84|182.74|1
1654549540000|2022-06-06 21:05:40|184.85|182.75|184.85|182.75|184.87|182.77|184.84|182.74|5
1654549550000|2022-06-06 21:05:50|184.86|182.76|184.84|182.74|184.86|182.76|184.83|182.73|6
1654549560000|2022-06-06 21:06:00|184.85|182.75|184.85|182.75|184.86|182.76|184.85|182.75|3
1654549570000|2022-06-06 21:06:10|184.84|182.74|184.85|182.75|184.85|182.75|184.84|182.74|2
1654549580000|2022-06-06 21:06:20|184.84|182.74|184.78|182.68|184.84|182.74|184.77|182.67|7
1654549590000|2022-06-06 21:06:30|184.77|182.67|184.77|182.67|184.78|182.68|184.76|182.66|5
1654549600000|2022-06-06 21:06:40|184.76|182.66|184.75|182.65|184.77|182.67|184.75|182.65|12
1654549610000|2022-06-06 21:06:50|184.67|182.57|184.65|182.55|184.68|182.58|184.55|182.45|13
1654549620000|2022-06-06 21:07:00|184.66|182.56|184.68|182.58|184.73|182.63|184.66|182.56|5
1654549630000|2022-06-06 21:07:10|184.67|182.57|184.67|182.57|184.69|182.59|184.67|182.57|3
1654549640000|2022-06-06 21:07:20|184.66|182.56|184.67|182.57|184.67|182.57|184.66|182.56|4
1654549650000|2022-06-06 21:07:30|184.66|182.56|184.65|182.55|184.66|182.56|184.63|182.53|4
1654549660000|2022-06-06 21:07:40|184.64|182.54|184.63|182.53|184.64|182.54|184.63|182.53|4
1654549670000|2022-06-06 21:07:50|184.64|182.54|184.63|182.53|184.64|182.54|184.63|182.53|2
1654549680000|2022-06-06 21:08:00|184.64|182.54|184.64|182.54|184.64|182.54|184.64|182.54|1
1654549690000|2022-06-06 21:08:10|184.63|182.53|184.57|182.47|184.63|182.53|184.56|182.46|5
1654549730000|2022-06-06 21:08:50|184.58|182.48|184.62|182.52|184.63|182.53|184.58|182.48|4
1654549740000|2022-06-06 21:09:00|184.63|182.53|184.64|182.54|184.65|182.55|184.62|182.52|6
1654549760000|2022-06-06 21:09:20|184.63|182.53|184.58|182.48|184.63|182.53|184.57|182.47|5
1654549780000|2022-06-06 21:09:40|184.57|182.47|184.6|182.5|184.62|182.52|184.57|182.47|6
1654549790000|2022-06-06 21:09:50|184.59|182.49|184.58|182.48|184.59|182.49|184.57|182.47|5
1654549800000|2022-06-06 21:10:00|184.59|182.49|184.6|182.5|184.65|182.55|184.59|182.49|12
1654549810000|2022-06-06 21:10:10|184.59|182.49|184.6|182.5|184.6|182.5|184.59|182.49|2
1654549820000|2022-06-06 21:10:20|184.59|182.49|184.59|182.49|184.6|182.5|184.59|182.49|5
1654549830000|2022-06-06 21:10:30|184.6|182.5|184.6|182.5|184.6|182.5|184.57|182.47|5
1654549840000|2022-06-06 21:10:40|184.61|182.51|184.64|182.54|184.64|182.54|184.6|182.5|5
1654549850000|2022-06-06 21:10:50|184.63|182.53|184.69|182.59|184.69|182.59|184.63|182.53|6
1654549870000|2022-06-06 21:11:10|184.7|182.6|184.68|182.58|184.7|182.6|184.68|182.58|5
1654549880000|2022-06-06 21:11:20|184.69|182.59|184.69|182.59|184.69|182.59|184.68|182.58|5
1654549890000|2022-06-06 21:11:30|184.68|182.58|184.68|182.58|184.68|182.58|184.68|182.58|1
1654549900000|2022-06-06 21:11:40|184.67|182.57|184.8|182.7|184.8|182.7|184.67|182.57|9
1654549910000|2022-06-06 21:11:50|184.79|182.69|184.79|182.69|184.8|182.7|184.79|182.69|3
1654549920000|2022-06-06 21:12:00|184.78|182.68|184.8|182.7|184.8|182.7|184.78|182.68|5
1654549930000|2022-06-06 21:12:10|184.79|182.69|184.78|182.68|184.79|182.69|184.78|182.68|4
1654549940000|2022-06-06 21:12:20|184.77|182.67|184.76|182.66|184.77|182.67|184.75|182.65|4
1654549980000|2022-06-06 21:13:00|184.77|182.67|184.78|182.68|184.78|182.68|184.77|182.67|2
1654549990000|2022-06-06 21:13:10|184.81|182.71|184.81|182.71|184.81|182.71|184.81|182.71|1
1654550000000|2022-06-06 21:13:20|184.82|182.72|184.8|182.7|184.82|182.72|184.8|182.7|3
1654550010000|2022-06-06 21:13:30|184.81|182.71|184.82|182.72|184.82|182.72|184.81|182.71|2
1654550020000|2022-06-06 21:13:40|184.85|182.75|184.86|182.76|184.86|182.76|184.85|182.75|2
1654550030000|2022-06-06 21:13:50|184.87|182.77|184.88|182.78|184.88|182.78|184.87|182.77|2
1654550040000|2022-06-06 21:14:00|184.86|182.76|184.87|182.77|184.89|182.79|184.84|182.74|12
1654550060000|2022-06-06 21:14:20|184.88|182.78|184.87|182.77|184.88|182.78|184.87|182.77|2
1654550080000|2022-06-06 21:14:40|184.86|182.76|184.87|182.77|184.87|182.77|184.86|182.76|2
1654550090000|2022-06-06 21:14:50|184.85|182.75|184.89|182.79|184.89|182.79|184.85|182.75|6
1654550100000|2022-06-06 21:15:00|184.9|182.8|184.88|182.78|184.91|182.81|184.88|182.78|6
1654550110000|2022-06-06 21:15:10|184.89|182.79|184.89|182.79|184.89|182.79|184.89|182.79|1
1654550130000|2022-06-06 21:15:30|184.9|182.8|184.89|182.79|184.9|182.8|184.89|182.79|4
1654550140000|2022-06-06 21:15:40|184.9|182.8|184.89|182.79|184.9|182.8|184.89|182.79|2
1654550150000|2022-06-06 21:15:50|184.85|182.75|184.86|182.76|184.86|182.76|184.85|182.75|2
1654550160000|2022-06-06 21:16:00|184.85|182.75|184.85|182.75|184.86|182.76|184.85|182.75|3
1654550190000|2022-06-06 21:16:30|184.87|182.77|184.86|182.76|184.89|182.79|184.86|182.76|5
1654550200000|2022-06-06 21:16:40|184.87|182.77|184.86|182.76|184.87|182.77|184.86|182.76|4
1654550210000|2022-06-06 21:16:50|184.87|182.77|184.86|182.76|184.87|182.77|184.85|182.75|8
1654550220000|2022-06-06 21:17:00|184.87|182.77|184.88|182.78|184.88|182.78|184.87|182.77|2
1654550230000|2022-06-06 21:17:10|184.89|182.79|184.89|182.79|184.89|182.79|184.88|182.78|3
1654550250000|2022-06-06 21:17:30|184.9|182.8|184.9|182.8|184.9|182.8|184.9|182.8|1
1654550270000|2022-06-06 21:17:50|184.91|182.81|185.08|182.98|185.08|182.98|184.9|182.8|9
1654550280000|2022-06-06 21:18:00|185.09|182.99|185.09|182.99|185.09|182.99|185.09|182.99|1
1654550290000|2022-06-06 21:18:10|185.1|183|185.1|183|185.1|183|185.1|183|1
1654550300000|2022-06-06 21:18:20|185.09|182.99|185.03|182.93|185.09|182.99|185.03|182.93|5
1654550340000|2022-06-06 21:19:00|185.02|182.92|185.03|182.93|185.04|182.94|185.01|182.91|8
1654550350000|2022-06-06 21:19:10|185.02|182.92|185.03|182.93|185.03|182.93|185.02|182.92|2
1654550360000|2022-06-06 21:19:20|185.04|182.94|185.05|182.95|185.06|182.96|185.04|182.94|8
1654550370000|2022-06-06 21:19:30|185.06|182.96|185.05|182.95|185.06|182.96|185.04|182.94|12
1654550380000|2022-06-06 21:19:40|185.06|182.96|185.07|182.97|185.07|182.97|185.06|182.96|2
1654550390000|2022-06-06 21:19:50|185.06|182.96|185.07|182.97|185.07|182.97|185.06|182.96|2
1654550400000|2022-06-06 21:20:00|185.12|183.02|185.05|182.95|185.13|183.03|185.05|182.95|12
1654550410000|2022-06-06 21:20:10|185.04|182.94|185.03|182.93|185.05|182.95|185.03|182.93|4
1654550420000|2022-06-06 21:20:20|185.04|182.94|185.04|182.94|185.04|182.94|185.03|182.93|3
1654550440000|2022-06-06 21:20:40|185.05|182.95|185.09|182.99|185.09|182.99|185.05|182.95|2
1654550450000|2022-06-06 21:20:50|185.1|183|185.11|183.01|185.11|183.01|185.1|183|2
1654550460000|2022-06-06 21:21:00|185.12|183.02|185.11|183.01|185.12|183.02|185.11|183.01|2
1654550510000|2022-06-06 21:21:50|185.12|183.02|185.12|183.02|185.12|183.02|185.12|183.02|1
1654550520000|2022-06-06 21:22:00|185.15|183.05|185.16|183.06|185.16|183.06|185.15|183.05|2
1654550540000|2022-06-06 21:22:20|185.15|183.05|185.16|183.06|185.16|183.06|185.15|183.05|2
1654550550000|2022-06-06 21:22:30|185.15|183.05|185.15|183.05|185.15|183.05|185.15|183.05|1
1654550560000|2022-06-06 21:22:40|185.16|183.06|185.15|183.05|185.16|183.06|185.15|183.05|2
1654550590000|2022-06-06 21:23:10|185.16|183.06|185.17|183.07|185.17|183.07|185.16|183.06|4
1654550600000|2022-06-06 21:23:20|185.16|183.06|185.16|183.06|185.16|183.06|185.16|183.06|1
1654550640000|2022-06-06 21:24:00|185.25|183.15|185.25|183.15|185.25|183.15|185.25|183.15|1
1654550660000|2022-06-06 21:24:20|185.26|183.16|185.26|183.16|185.26|183.16|185.26|183.16|1
1654550670000|2022-06-06 21:24:30|185.25|183.15|185.25|183.15|185.26|183.16|185.25|183.15|3
1654550710000|2022-06-06 21:25:10|185.26|183.16|185.26|183.16|185.26|183.16|185.26|183.16|1
1654550730000|2022-06-06 21:25:30|185.27|183.17|185.26|183.16|185.27|183.17|185.26|183.16|2
1654550770000|2022-06-06 21:26:10|185.27|183.17|185.28|183.18|185.28|183.18|185.27|183.17|2
1654550780000|2022-06-06 21:26:20|185.27|183.17|185.27|183.17|185.28|183.18|185.27|183.17|5
1654550820000|2022-06-06 21:27:00|185.28|183.18|185.27|183.17|185.28|183.18|185.27|183.17|2
1654550840000|2022-06-06 21:27:20|185.28|183.18|185.27|183.17|185.28|183.18|185.27|183.17|2
1654550850000|2022-06-06 21:27:30|185.28|183.18|185.3|183.2|185.3|183.2|185.28|183.18|3
1654550890000|2022-06-06 21:28:10|185.25|183.15|185.34|183.24|185.34|183.24|185.25|183.15|3
1654550900000|2022-06-06 21:28:20|185.36|183.26|185.36|183.26|185.37|183.27|185.36|183.26|3
1654550920000|2022-06-06 21:28:40|185.37|183.27|185.37|183.27|185.38|183.28|185.37|183.27|3
1654550950000|2022-06-06 21:29:10|185.36|183.26|185.35|183.25|185.36|183.26|185.35|183.25|2
1654550960000|2022-06-06 21:29:20|185.36|183.26|185.34|183.24|185.36|183.26|185.33|183.23|8
1654550970000|2022-06-06 21:29:30|185.35|183.25|185.33|183.23|185.35|183.25|185.31|183.21|14
1654550980000|2022-06-06 21:29:40|185.32|183.22|185.32|183.22|185.32|183.22|185.32|183.22|1
1654550990000|2022-06-06 21:29:50|185.31|183.21|185.3|183.2|185.31|183.21|185.3|183.2|2
1654551000000|2022-06-06 21:30:00|185.28|183.18|185.3|183.2|185.31|183.21|185.28|183.18|5
1654551010000|2022-06-06 21:30:10|185.31|183.21|185.32|183.22|185.32|183.22|185.31|183.21|4
1654551030000|2022-06-06 21:30:30|185.31|183.21|185.31|183.21|185.31|183.21|185.29|183.19|4
1654551040000|2022-06-06 21:30:40|185.3|183.2|185.29|183.19|185.3|183.2|185.29|183.19|2
1654551050000|2022-06-06 21:30:50|185.28|183.18|185.29|183.19|185.3|183.2|185.28|183.18|4
1654551060000|2022-06-06 21:31:00|185.28|183.18|185.22|183.12|185.29|183.19|185.22|183.12|6
1654551070000|2022-06-06 21:31:10|185.21|183.11|185.22|183.12|185.24|183.14|185.21|183.11|6
1654551080000|2022-06-06 21:31:20|185.21|183.11|185.21|183.11|185.21|183.11|185.21|183.11|1
1654551090000|2022-06-06 21:31:30|185.22|183.12|185.22|183.12|185.22|183.12|185.22|183.12|1
1654551100000|2022-06-06 21:31:40|185.21|183.11|185.19|183.09|185.22|183.12|185.19|183.09|4
1654551130000|2022-06-06 21:32:10|185.18|183.08|185.18|183.08|185.18|183.08|185.17|183.07|3
1654551140000|2022-06-06 21:32:20|185.17|183.07|185.16|183.06|185.17|183.07|185.15|183.05|3
1654551150000|2022-06-06 21:32:30|185.15|183.05|185.16|183.06|185.16|183.06|185.15|183.05|2
1654551160000|2022-06-06 21:32:40|185.18|183.08|185.17|183.07|185.18|183.08|185.15|183.05|8
1654551170000|2022-06-06 21:32:50|185.18|183.08|185.18|183.08|185.21|183.11|185.16|183.06|10
1654551180000|2022-06-06 21:33:00|185.17|183.07|185.17|183.07|185.17|183.07|185.15|183.05|3
1654551190000|2022-06-06 21:33:10|185.15|183.05|185.17|183.07|185.17|183.07|185.15|183.05|2
1654551200000|2022-06-06 21:33:20|185.18|183.08|185.17|183.07|185.18|183.08|185.16|183.06|4
1654551210000|2022-06-06 21:33:30|185.22|183.12|185.17|183.07|185.26|183.16|185.17|183.07|12
1654551220000|2022-06-06 21:33:40|185.18|183.08|185.18|183.08|185.18|183.08|185.18|183.08|1
1654551230000|2022-06-06 21:33:50|185.16|183.06|185.18|183.08|185.18|183.08|185.16|183.06|8
1654551240000|2022-06-06 21:34:00|185.16|183.06|185.15|183.05|185.18|183.08|185.15|183.05|9
1654551260000|2022-06-06 21:34:20|185.11|183.01|185.12|183.02|185.12|183.02|185.09|182.99|4
1654551270000|2022-06-06 21:34:30|185.11|183.01|185.16|183.06|185.16|183.06|185.11|183.01|6
1654551280000|2022-06-06 21:34:40|185.2|183.1|185.21|183.11|185.22|183.12|185.15|183.05|12
1654551290000|2022-06-06 21:34:50|185.2|183.1|185.16|183.06|185.2|183.1|185.14|183.04|9
1654551300000|2022-06-06 21:35:00|185.14|183.04|185.07|182.97|185.15|183.05|185.05|182.95|14
1654551310000|2022-06-06 21:35:10|185.06|182.96|185.03|182.93|185.06|182.96|185.01|182.91|11
1654551320000|2022-06-06 21:35:20|185.04|182.94|185.04|182.94|185.04|182.94|185.01|182.91|16
1654551330000|2022-06-06 21:35:30|185.03|182.93|185.04|182.94|185.04|182.94|185.03|182.93|20
1654551340000|2022-06-06 21:35:40|185.03|182.93|185|182.9|185.03|182.93|185|182.9|5
1654551350000|2022-06-06 21:35:50|185.01|182.91|185|182.9|185.02|182.92|184.97|182.87|14
1654551360000|2022-06-06 21:36:00|185.01|182.91|185.01|182.91|185.02|182.92|185.01|182.91|5
1654551370000|2022-06-06 21:36:10|185|182.9|185|182.9|185|182.9|184.98|182.88|4
1654551380000|2022-06-06 21:36:20|185.01|182.91|185|182.9|185.02|182.92|184.98|182.88|7
1654551390000|2022-06-06 21:36:30|185.01|182.91|185.01|182.91|185.02|182.92|185.01|182.91|5
1654551400000|2022-06-06 21:36:40|184.99|182.89|184.98|182.88|185|182.9|184.97|182.87|7
1654551410000|2022-06-06 21:36:50|184.97|182.87|184.95|182.85|184.99|182.89|184.92|182.82|10
1654551420000|2022-06-06 21:37:00|184.93|182.83|184.93|182.83|184.97|182.87|184.93|182.83|10
1654551440000|2022-06-06 21:37:20|184.94|182.84|184.97|182.87|184.97|182.87|184.93|182.83|4
1654551450000|2022-06-06 21:37:30|184.98|182.88|184.98|182.88|184.99|182.89|184.97|182.87|7
1654551460000|2022-06-06 21:37:40|184.99|182.89|184.96|182.86|184.99|182.89|184.96|182.86|3
1654551470000|2022-06-06 21:37:50|184.98|182.88|184.98|182.88|184.99|182.89|184.97|182.87|9
1654551480000|2022-06-06 21:38:00|184.99|182.89|185.03|182.93|185.04|182.94|184.97|182.87|10
1654551490000|2022-06-06 21:38:10|185.04|182.94|185.08|182.98|185.08|182.98|185.04|182.94|5
1654551500000|2022-06-06 21:38:20|185.07|182.97|185.11|183.01|185.12|183.02|185.07|182.97|14
1654551510000|2022-06-06 21:38:30|185.12|183.02|185.12|183.02|185.12|183.02|185.1|183|4
1654551530000|2022-06-06 21:38:50|185.13|183.03|185.12|183.02|185.13|183.03|185.11|183.01|5
1654551540000|2022-06-06 21:39:00|185.14|183.04|185.23|183.13|185.23|183.13|185.12|183.02|10
1654551550000|2022-06-06 21:39:10|185.22|183.12|185.23|183.13|185.23|183.13|185.22|183.12|2
1654551560000|2022-06-06 21:39:20|185.22|183.12|185.23|183.13|185.23|183.13|185.22|183.12|4
1654551570000|2022-06-06 21:39:30|185.21|183.11|185.23|183.13|185.23|183.13|185.21|183.11|3
1654551580000|2022-06-06 21:39:40|185.24|183.14|185.23|183.13|185.24|183.14|185.22|183.12|4
1654551590000|2022-06-06 21:39:50|185.26|183.16|185.3|183.2|185.31|183.21|185.24|183.14|13
1654551600000|2022-06-06 21:40:00|185.31|183.21|185.38|183.28|185.38|183.28|185.31|183.21|10
1654551610000|2022-06-06 21:40:10|185.36|183.26|185.4|183.3|185.4|183.3|185.36|183.26|7
1654551620000|2022-06-06 21:40:20|185.39|183.29|185.39|183.29|185.39|183.29|185.39|183.29|1
1654551630000|2022-06-06 21:40:30|185.4|183.3|185.44|183.34|185.44|183.34|185.39|183.29|14
1654551640000|2022-06-06 21:40:40|185.45|183.35|185.46|183.36|185.46|183.36|185.44|183.34|4
1654551650000|2022-06-06 21:40:50|185.45|183.35|185.45|183.35|185.46|183.36|185.45|183.35|5
1654551660000|2022-06-06 21:41:00|185.43|183.33|185.44|183.34|185.44|183.34|185.43|183.33|2
1654551670000|2022-06-06 21:41:10|185.43|183.33|185.44|183.34|185.44|183.34|185.43|183.33|2
1654551680000|2022-06-06 21:41:20|185.45|183.35|185.45|183.35|185.45|183.35|185.45|183.35|1
1654551690000|2022-06-06 21:41:30|185.43|183.33|185.44|183.34|185.45|183.35|185.43|183.33|11
1654551700000|2022-06-06 21:41:40|185.45|183.35|185.44|183.34|185.45|183.35|185.43|183.33|4
1654551720000|2022-06-06 21:42:00|185.45|183.35|185.44|183.34|185.45|183.35|185.44|183.34|4
1654551730000|2022-06-06 21:42:10|185.45|183.35|185.44|183.34|185.45|183.35|185.44|183.34|2
1654551740000|2022-06-06 21:42:20|185.54|183.44|185.53|183.43|185.55|183.45|185.53|183.43|3
1654551750000|2022-06-06 21:42:30|185.54|183.44|185.55|183.45|185.55|183.45|185.52|183.42|8
1654551760000|2022-06-06 21:42:40|185.54|183.44|185.55|183.45|185.55|183.45|185.54|183.44|4
1654551770000|2022-06-06 21:42:50|185.54|183.44|185.53|183.43|185.54|183.44|185.52|183.42|5
1654551780000|2022-06-06 21:43:00|185.54|183.44|185.68|183.58|185.68|183.58|185.54|183.44|10
1654551790000|2022-06-06 21:43:10|185.69|183.59|185.69|183.59|185.69|183.59|185.69|183.59|1
1654551810000|2022-06-06 21:43:30|185.7|183.6|185.69|183.59|185.7|183.6|185.68|183.58|9
1654551820000|2022-06-06 21:43:40|185.7|183.6|185.68|183.58|185.7|183.6|185.68|183.58|11
1654551830000|2022-06-06 21:43:50|185.69|183.59|185.71|183.61|185.71|183.61|185.68|183.58|8
1654551840000|2022-06-06 21:44:00|185.7|183.6|185.71|183.61|185.71|183.61|185.7|183.6|4
1654551850000|2022-06-06 21:44:10|185.72|183.62|185.77|183.67|185.78|183.68|185.7|183.6|15
1654551860000|2022-06-06 21:44:20|185.76|183.66|185.79|183.69|185.79|183.69|185.76|183.66|8
1654551870000|2022-06-06 21:44:30|185.78|183.68|185.76|183.66|185.78|183.68|185.76|183.66|4
1654551880000|2022-06-06 21:44:40|185.77|183.67|185.77|183.67|185.77|183.67|185.76|183.66|5
1654551890000|2022-06-06 21:44:50|185.76|183.66|185.77|183.67|185.77|183.67|185.76|183.66|14
1654551900000|2022-06-06 21:45:00|185.76|183.66|185.86|183.76|185.86|183.76|185.75|183.65|10
1654551910000|2022-06-06 21:45:10|185.87|183.77|185.83|183.73|185.87|183.77|185.83|183.73|6
1654551920000|2022-06-06 21:45:20|185.84|183.74|185.85|183.75|185.85|183.75|185.84|183.74|2
1654551930000|2022-06-06 21:45:30|185.83|183.73|185.84|183.74|185.84|183.74|185.83|183.73|2
1654551940000|2022-06-06 21:45:40|185.83|183.73|185.82|183.72|185.84|183.74|185.82|183.72|6
1654551950000|2022-06-06 21:45:50|185.83|183.73|185.82|183.72|185.83|183.73|185.82|183.72|2
1654551960000|2022-06-06 21:46:00|185.81|183.71|185.82|183.72|185.82|183.72|185.81|183.71|6
1654551970000|2022-06-06 21:46:10|185.81|183.71|185.8|183.7|185.81|183.71|185.8|183.7|2
1654551980000|2022-06-06 21:46:20|185.79|183.69|185.81|183.71|185.82|183.72|185.78|183.68|8
1654551990000|2022-06-06 21:46:30|185.8|183.7|185.79|183.69|185.8|183.7|185.79|183.69|2
1654552000000|2022-06-06 21:46:40|185.8|183.7|185.82|183.72|185.82|183.72|185.8|183.7|5
1654552010000|2022-06-06 21:46:50|185.81|183.71|185.81|183.71|185.81|183.71|185.8|183.7|3
1654552020000|2022-06-06 21:47:00|185.8|183.7|185.8|183.7|185.8|183.7|185.79|183.69|5
1654552030000|2022-06-06 21:47:10|185.79|183.69|185.79|183.69|185.8|183.7|185.79|183.69|7
1654552040000|2022-06-06 21:47:20|185.78|183.68|185.78|183.68|185.78|183.68|185.78|183.68|1
1654552050000|2022-06-06 21:47:30|185.77|183.67|185.78|183.68|185.78|183.68|185.77|183.67|4
1654552060000|2022-06-06 21:47:40|185.77|183.67|185.78|183.68|185.78|183.68|185.77|183.67|2
1654552070000|2022-06-06 21:47:50|185.77|183.67|185.77|183.67|185.77|183.67|185.77|183.67|1
1654552090000|2022-06-06 21:48:10|185.78|183.68|185.81|183.71|185.81|183.71|185.75|183.65|5
1654552100000|2022-06-06 21:48:20|185.82|183.72|185.71|183.61|185.82|183.72|185.71|183.61|5
1654552110000|2022-06-06 21:48:30|185.7|183.6|185.68|183.58|185.72|183.62|185.68|183.58|4
1654552120000|2022-06-06 21:48:40|185.67|183.57|185.66|183.56|185.67|183.57|185.66|183.56|2
1654552130000|2022-06-06 21:48:50|185.64|183.54|185.6|183.5|185.64|183.54|185.6|183.5|12
1654552140000|2022-06-06 21:49:00|185.59|183.49|185.75|183.65|185.75|183.65|185.59|183.49|11
1654552150000|2022-06-06 21:49:10|185.73|183.63|185.75|183.65|185.77|183.67|185.73|183.63|8
1654552160000|2022-06-06 21:49:20|185.74|183.64|185.74|183.64|185.74|183.64|185.74|183.64|1
1654552170000|2022-06-06 21:49:30|185.72|183.62|185.72|183.62|185.73|183.63|185.71|183.61|5
1654552200000|2022-06-06 21:50:00|185.71|183.61|185.72|183.62|185.72|183.62|185.71|183.61|2
1654552230000|2022-06-06 21:50:30|185.66|183.56|185.68|183.58|185.68|183.58|185.66|183.56|5
1654552240000|2022-06-06 21:50:40|185.67|183.57|185.67|183.57|185.67|183.57|185.67|183.57|1
1654552250000|2022-06-06 21:50:50|185.66|183.56|185.64|183.54|185.66|183.56|185.6|183.5|10
1654552260000|2022-06-06 21:51:00|185.62|183.52|185.63|183.53|185.63|183.53|185.62|183.52|4
1654552270000|2022-06-06 21:51:10|185.64|183.54|185.68|183.58|185.68|183.58|185.64|183.54|9
1654552280000|2022-06-06 21:51:20|185.67|183.57|185.67|183.57|185.68|183.58|185.66|183.56|13
1654552290000|2022-06-06 21:51:30|185.68|183.58|185.69|183.59|185.69|183.59|185.66|183.56|4
1654552300000|2022-06-06 21:51:40|185.68|183.58|185.69|183.59|185.69|183.59|185.68|183.58|2
1654552310000|2022-06-06 21:51:50|185.7|183.6|185.7|183.6|185.7|183.6|185.68|183.58|6
1654552320000|2022-06-06 21:52:00|185.71|183.61|185.73|183.63|185.73|183.63|185.71|183.61|10
1654552330000|2022-06-06 21:52:10|185.75|183.65|185.76|183.66|185.76|183.66|185.75|183.65|2
1654552340000|2022-06-06 21:52:20|185.77|183.67|185.78|183.68|185.78|183.68|185.77|183.67|4
1654552360000|2022-06-06 21:52:40|185.77|183.67|185.77|183.67|185.77|183.67|185.77|183.67|1
1654552370000|2022-06-06 21:52:50|185.78|183.68|185.78|183.68|185.78|183.68|185.77|183.67|5
1654552390000|2022-06-06 21:53:10|185.79|183.69|185.78|183.68|185.79|183.69|185.77|183.67|7
1654552400000|2022-06-06 21:53:20|185.79|183.69|185.78|183.68|185.79|183.69|185.78|183.68|6
1654552410000|2022-06-06 21:53:30|185.79|183.69|185.78|183.68|185.79|183.69|185.78|183.68|2
1654552420000|2022-06-06 21:53:40|185.77|183.67|185.78|183.68|185.78|183.68|185.77|183.67|2
1654552430000|2022-06-06 21:53:50|185.77|183.67|185.78|183.68|185.78|183.68|185.77|183.67|2
1654552450000|2022-06-06 21:54:10|185.79|183.69|185.92|183.82|185.92|183.82|185.77|183.67|10
1654552460000|2022-06-06 21:54:20|185.93|183.83|185.97|183.87|185.97|183.87|185.93|183.83|5
1654552470000|2022-06-06 21:54:30|185.96|183.86|185.98|183.88|185.99|183.89|185.96|183.86|10
1654552480000|2022-06-06 21:54:40|185.99|183.89|185.98|183.88|185.99|183.89|185.98|183.88|8
1654552490000|2022-06-06 21:54:50|185.99|183.89|185.98|183.88|185.99|183.89|185.98|183.88|2
1654552500000|2022-06-06 21:55:00|185.99|183.89|185.98|183.88|186.01|183.91|185.98|183.88|10
1654552510000|2022-06-06 21:55:10|185.99|183.89|186|183.9|186|183.9|185.99|183.89|4
1654552520000|2022-06-06 21:55:20|185.99|183.89|185.99|183.89|186|183.9|185.99|183.89|3
1654552530000|2022-06-06 21:55:30|186.18|184.08|186.15|184.05|186.18|184.08|186.13|184.03|11
1654552540000|2022-06-06 21:55:40|186.16|184.06|186.16|184.06|186.16|184.06|186.16|184.06|1
1654552550000|2022-06-06 21:55:50|186.17|184.07|186.17|184.07|186.17|184.07|186.14|184.04|8
1654552560000|2022-06-06 21:56:00|186.18|184.08|186.17|184.07|186.18|184.08|186.17|184.07|4
1654552570000|2022-06-06 21:56:10|186.16|184.06|186.16|184.06|186.17|184.07|186.16|184.06|3
1654552580000|2022-06-06 21:56:20|186.17|184.07|186.16|184.06|186.17|184.07|186.16|184.06|4
1654552590000|2022-06-06 21:56:30|186.17|184.07|186.15|184.05|186.18|184.08|186.15|184.05|13
1654552600000|2022-06-06 21:56:40|186.16|184.06|186.16|184.06|186.16|184.06|186.16|184.06|1
1654552610000|2022-06-06 21:56:50|186.15|184.05|186.15|184.05|186.16|184.06|186.15|184.05|5
1654552630000|2022-06-06 21:57:10|186.14|184.04|186.15|184.05|186.15|184.05|186.14|184.04|6
1654552640000|2022-06-06 21:57:20|186.16|184.06|186.13|184.03|186.16|184.06|186.13|184.03|5
1654552650000|2022-06-06 21:57:30|186.14|184.04|186.14|184.04|186.14|184.04|186.14|184.04|1
1654552660000|2022-06-06 21:57:40|186.15|184.05|186.18|184.08|186.2|184.1|186.15|184.05|9
1654552670000|2022-06-06 21:57:50|186.17|184.07|186.17|184.07|186.18|184.08|186.17|184.07|3
1654552680000|2022-06-06 21:58:00|186.16|184.06|186.15|184.05|186.16|184.06|186.14|184.04|3
1654552690000|2022-06-06 21:58:10|186.14|184.04|186.14|184.04|186.14|184.04|186.14|184.04|1
1654552710000|2022-06-06 21:58:30|186.15|184.05|186.15|184.05|186.15|184.05|186.15|184.05|1
1654552720000|2022-06-06 21:58:40|186.16|184.06|186.19|184.09|186.19|184.09|186.16|184.06|6
1654552730000|2022-06-06 21:58:50|186.18|184.08|186.18|184.08|186.18|184.08|186.18|184.08|1
1654552740000|2022-06-06 21:59:00|186.17|184.07|186.17|184.07|186.17|184.07|186.17|184.07|1
1654552750000|2022-06-06 21:59:10|186.18|184.08|186.19|184.09|186.19|184.09|186.17|184.07|8
1654552760000|2022-06-06 21:59:20|186.18|184.08|186.22|184.12|186.24|184.14|186.18|184.08|8
1654552770000|2022-06-06 21:59:30|186.23|184.13|186.22|184.12|186.23|184.13|186.22|184.12|6
1654552780000|2022-06-06 21:59:40|186.21|184.11|186.21|184.11|186.21|184.11|186.21|184.11|1
1654552790000|2022-06-06 21:59:50|186.2|184.1|186.18|184.08|186.2|184.1|186.18|184.08|3
1654552800000|2022-06-06 22:00:00|186.19|184.09|186.2|184.1|186.2|184.1|186.19|184.09|2
1654552810000|2022-06-06 22:00:10|186.21|184.11|186.18|184.08|186.23|184.13|186.18|184.08|6
1654552830000|2022-06-06 22:00:30|186.19|184.09|186.19|184.09|186.19|184.09|186.19|184.09|1
1654552840000|2022-06-06 22:00:40|186.18|184.08|186.16|184.06|186.19|184.09|186.16|184.06|4
1654552850000|2022-06-06 22:00:50|186.15|184.05|186.15|184.05|186.16|184.06|186.15|184.05|3
1654552860000|2022-06-06 22:01:00|186.14|184.04|186.14|184.04|186.14|184.04|186.14|184.04|1
1654552880000|2022-06-06 22:01:20|186.13|184.03|186.13|184.03|186.13|184.03|186.13|184.03|1
1654552890000|2022-06-06 22:01:30|186.14|184.04|186.11|184.01|186.14|184.04|186.11|184.01|3
1654552900000|2022-06-06 22:01:40|186.14|184.04|186.14|184.04|186.14|184.04|186.14|184.04|1
1654552940000|2022-06-06 22:02:20|186.13|184.03|186.13|184.03|186.13|184.03|186.13|184.03|1
1654552970000|2022-06-06 22:02:50|186.12|184.02|186.07|183.97|186.12|184.02|186.07|183.97|7
1654552980000|2022-06-06 22:03:00|186.06|183.96|186|183.9|186.07|183.97|186|183.9|13
1654552990000|2022-06-06 22:03:10|186.01|183.91|186.01|183.91|186.01|183.91|186.01|183.91|1
1654553010000|2022-06-06 22:03:30|186|183.9|186|183.9|186|183.9|186|183.9|1
1654553020000|2022-06-06 22:03:40|186.01|183.91|186|183.9|186.01|183.91|186|183.9|4
1654553030000|2022-06-06 22:03:50|186.01|183.91|186|183.9|186.01|183.91|186|183.9|2
1654553040000|2022-06-06 22:04:00|186.01|183.91|186|183.9|186.02|183.92|185.99|183.89|5
1654553050000|2022-06-06 22:04:10|186.01|183.91|186|183.9|186.02|183.92|186|183.9|4
1654553060000|2022-06-06 22:04:20|186.01|183.91|186.01|183.91|186.01|183.91|186|183.9|3
1654553070000|2022-06-06 22:04:30|186|183.9|185.97|183.87|186|183.9|185.97|183.87|3
1654553080000|2022-06-06 22:04:40|185.98|183.88|185.98|183.88|185.98|183.88|185.98|183.88|1
1654553090000|2022-06-06 22:04:50|185.99|183.89|185.98|183.88|186|183.9|185.98|183.88|3
1654553100000|2022-06-06 22:05:00|185.97|183.87|185.99|183.89|186|183.9|185.97|183.87|4
1654553110000|2022-06-06 22:05:10|185.98|183.88|186|183.9|186|183.9|185.98|183.88|3
1654553120000|2022-06-06 22:05:20|185.99|183.89|185.99|183.89|186|183.9|185.99|183.89|3
1654553160000|2022-06-06 22:06:00|186|183.9|186.07|183.97|186.07|183.97|186|183.9|13
1654553170000|2022-06-06 22:06:10|186.06|183.96|186.06|183.96|186.06|183.96|186.06|183.96|1
1654553180000|2022-06-06 22:06:20|186.07|183.97|186.07|183.97|186.07|183.97|186.07|183.97|1
1654553190000|2022-06-06 22:06:30|186.08|183.98|186.1|184|186.1|184|186.07|183.97|6
1654553200000|2022-06-06 22:06:40|186.12|184.02|186.36|184.26|186.36|184.26|186.09|183.99|18
1654553210000|2022-06-06 22:06:50|186.38|184.28|186.39|184.29|186.39|184.29|186.37|184.27|10
1654553220000|2022-06-06 22:07:00|186.38|184.28|186.35|184.25|186.38|184.28|186.34|184.24|8
1654553230000|2022-06-06 22:07:10|186.36|184.26|186.37|184.27|186.37|184.27|186.35|184.25|10
1654553250000|2022-06-06 22:07:30|186.38|184.28|186.36|184.26|186.38|184.28|186.36|184.26|5
1654553260000|2022-06-06 22:07:40|186.37|184.27|186.37|184.27|186.37|184.27|186.36|184.26|3
1654553280000|2022-06-06 22:08:00|186.36|184.26|186.36|184.26|186.36|184.26|186.36|184.26|1
1654553300000|2022-06-06 22:08:20|186.37|184.27|186.36|184.26|186.38|184.28|186.36|184.26|6
1654553310000|2022-06-06 22:08:30|186.37|184.27|186.37|184.27|186.37|184.27|186.36|184.26|7
1654553320000|2022-06-06 22:08:40|186.38|184.28|186.38|184.28|186.38|184.28|186.37|184.27|3
1654553330000|2022-06-06 22:08:50|186.39|184.29|186.38|184.28|186.39|184.29|186.37|184.27|4
1654553340000|2022-06-06 22:09:00|186.39|184.29|186.39|184.29|186.39|184.29|186.39|184.29|1
1654553360000|2022-06-06 22:09:20|186.38|184.28|186.39|184.29|186.4|184.3|186.38|184.28|3
1654553370000|2022-06-06 22:09:30|186.38|184.28|186.38|184.28|186.38|184.28|186.38|184.28|1
1654553400000|2022-06-06 22:10:00|186.37|184.27|186.33|184.23|186.37|184.27|186.33|184.23|2
1654553450000|2022-06-06 22:10:50|186.32|184.22|186.29|184.19|186.32|184.22|186.29|184.19|3
1654553460000|2022-06-06 22:11:00|186.3|184.2|186.28|184.18|186.3|184.2|186.28|184.18|5
1654553470000|2022-06-06 22:11:10|186.29|184.19|186.28|184.18|186.29|184.19|186.28|184.18|2
1654553490000|2022-06-06 22:11:30|186.29|184.19|186.28|184.18|186.29|184.19|186.28|184.18|2
1654553500000|2022-06-06 22:11:40|186.29|184.19|186.28|184.18|186.29|184.19|186.28|184.18|2
1654553510000|2022-06-06 22:11:50|186.29|184.19|186.29|184.19|186.29|184.19|186.28|184.18|5
1654553530000|2022-06-06 22:12:10|186.31|184.21|186.31|184.21|186.31|184.21|186.31|184.21|1
1654553540000|2022-06-06 22:12:20|186.36|184.26|186.37|184.27|186.37|184.27|186.36|184.26|4
1654553570000|2022-06-06 22:12:50|186.38|184.28|186.39|184.29|186.4|184.3|186.38|184.28|8
1654553580000|2022-06-06 22:13:00|186.38|184.28|186.4|184.3|186.4|184.3|186.38|184.28|7
1654553590000|2022-06-06 22:13:10|186.39|184.29|186.39|184.29|186.39|184.29|186.39|184.29|1
1654553600000|2022-06-06 22:13:20|186.38|184.28|186.38|184.28|186.38|184.28|186.38|184.28|1
1654553610000|2022-06-06 22:13:30|186.39|184.29|186.39|184.29|186.39|184.29|186.39|184.29|1
1654553620000|2022-06-06 22:13:40|186.38|184.28|186.38|184.28|186.38|184.28|186.38|184.28|1
1654553640000|2022-06-06 22:14:00|186.39|184.29|186.41|184.31|186.41|184.31|186.39|184.29|8
1654553650000|2022-06-06 22:14:10|186.4|184.3|186.4|184.3|186.4|184.3|186.34|184.24|9
1654553660000|2022-06-06 22:14:20|186.39|184.29|186.4|184.3|186.41|184.31|186.38|184.28|6
1654553670000|2022-06-06 22:14:30|186.39|184.29|186.32|184.22|186.39|184.29|186.32|184.22|9
1654553680000|2022-06-06 22:14:40|186.33|184.23|186.22|184.12|186.33|184.23|186.22|184.12|15
1654553690000|2022-06-06 22:14:50|186.21|184.11|186.27|184.17|186.27|184.17|186.21|184.11|5
1654553700000|2022-06-06 22:15:00|186.24|184.14|186.23|184.13|186.24|184.14|186.21|184.11|10
1654553710000|2022-06-06 22:15:10|186.22|184.12|186.19|184.09|186.23|184.13|186.19|184.09|8
1654553720000|2022-06-06 22:15:20|186.2|184.1|186.21|184.11|186.21|184.11|186.2|184.1|2
1654553730000|2022-06-06 22:15:30|186.2|184.1|186.2|184.1|186.2|184.1|186.19|184.09|3
1654553740000|2022-06-06 22:15:40|186.19|184.09|186.21|184.11|186.21|184.11|186.19|184.09|3
1654553750000|2022-06-06 22:15:50|186.2|184.1|186.15|184.05|186.2|184.1|186.14|184.04|12
1654553760000|2022-06-06 22:16:00|186.16|184.06|186.1|184|186.18|184.08|186.1|184|15
1654553770000|2022-06-06 22:16:10|186.11|184.01|186.1|184|186.11|184.01|186.1|184|12
1654553780000|2022-06-06 22:16:20|186.08|183.98|186.02|183.92|186.08|183.98|186.01|183.91|7
1654553790000|2022-06-06 22:16:30|186|183.9|185.94|183.84|186|183.9|185.93|183.83|10
1654553800000|2022-06-06 22:16:40|185.93|183.83|185.91|183.81|185.93|183.83|185.8|183.7|13
1654553810000|2022-06-06 22:16:50|185.92|183.82|185.94|183.84|186|183.9|185.92|183.82|12
1654553820000|2022-06-06 22:17:00|185.96|183.86|185.94|183.84|185.97|183.87|185.93|183.83|9
1654553830000|2022-06-06 22:17:10|185.96|183.86|186|183.9|186|183.9|185.95|183.85|6
1654553840000|2022-06-06 22:17:20|185.99|183.89|185.96|183.86|185.99|183.89|185.95|183.85|5
1654553850000|2022-06-06 22:17:30|185.97|183.87|185.97|183.87|185.97|183.87|185.97|183.87|1
1654553860000|2022-06-06 22:17:40|185.96|183.86|185.96|183.86|185.97|183.87|185.95|183.85|5
1654553870000|2022-06-06 22:17:50|185.97|183.87|185.98|183.88|185.98|183.88|185.95|183.85|8
1654553880000|2022-06-06 22:18:00|185.97|183.87|185.99|183.89|185.99|183.89|185.97|183.87|4
1654553890000|2022-06-06 22:18:10|185.98|183.88|185.97|183.87|185.98|183.88|185.97|183.87|2
1654553910000|2022-06-06 22:18:30|185.98|183.88|185.99|183.89|185.99|183.89|185.98|183.88|2
1654553920000|2022-06-06 22:18:40|185.98|183.88|185.96|183.86|185.98|183.88|185.95|183.85|12
1654553930000|2022-06-06 22:18:50|185.95|183.85|185.95|183.85|185.97|183.87|185.95|183.85|9
1654553940000|2022-06-06 22:19:00|185.96|183.86|185.96|183.86|185.96|183.86|185.95|183.85|9
1654553950000|2022-06-06 22:19:10|185.97|183.87|185.97|183.87|185.97|183.87|185.97|183.87|1
1654553960000|2022-06-06 22:19:20|185.96|183.86|185.86|183.76|185.96|183.86|185.86|183.76|10
1654553970000|2022-06-06 22:19:30|185.87|183.77|185.82|183.72|185.88|183.78|185.82|183.72|11
1654553980000|2022-06-06 22:19:40|185.81|183.71|185.8|183.7|185.81|183.71|185.8|183.7|2
1654553990000|2022-06-06 22:19:50|185.81|183.71|185.79|183.69|185.81|183.71|185.78|183.68|4
1654554000000|2022-06-06 22:20:00|185.78|183.68|185.78|183.68|185.79|183.69|185.78|183.68|3
1654554020000|2022-06-06 22:20:20|185.79|183.69|185.79|183.69|185.79|183.69|185.79|183.69|1
1654554030000|2022-06-06 22:20:30|185.78|183.68|185.79|183.69|185.79|183.69|185.78|183.68|2
1654554040000|2022-06-06 22:20:40|185.78|183.68|185.78|183.68|185.79|183.69|185.78|183.68|3
1654554050000|2022-06-06 22:20:50|185.77|183.67|185.77|183.67|185.77|183.67|185.77|183.67|1
1654554060000|2022-06-06 22:21:00|185.78|183.68|185.77|183.67|185.78|183.68|185.77|183.67|2
1654554070000|2022-06-06 22:21:10|185.76|183.66|185.69|183.59|185.76|183.66|185.69|183.59|5
1654554090000|2022-06-06 22:21:30|185.68|183.58|185.67|183.57|185.69|183.59|185.66|183.56|5
1654554100000|2022-06-06 22:21:40|185.69|183.59|185.77|183.67|185.77|183.67|185.69|183.59|8
1654554110000|2022-06-06 22:21:50|185.76|183.66|185.76|183.66|185.76|183.66|185.76|183.66|1
1654554120000|2022-06-06 22:22:00|185.75|183.65|185.71|183.61|185.75|183.65|185.71|183.61|2
1654554130000|2022-06-06 22:22:10|185.7|183.6|185.65|183.55|185.7|183.6|185.65|183.55|6
1654554140000|2022-06-06 22:22:20|185.66|183.56|185.66|183.56|185.66|183.56|185.66|183.56|1
1654554150000|2022-06-06 22:22:30|185.65|183.55|185.61|183.51|185.65|183.55|185.61|183.51|4
1654554170000|2022-06-06 22:22:50|185.6|183.5|185.57|183.47|185.6|183.5|185.57|183.47|2
1654554180000|2022-06-06 22:23:00|185.58|183.48|185.6|183.5|185.61|183.51|185.58|183.48|6
1654554190000|2022-06-06 22:23:10|185.61|183.51|185.59|183.49|185.61|183.51|185.59|183.49|5
1654554200000|2022-06-06 22:23:20|185.58|183.48|185.6|183.5|185.6|183.5|185.58|183.48|4
1654554210000|2022-06-06 22:23:30|185.61|183.51|185.61|183.51|185.61|183.51|185.6|183.5|3
1654554220000|2022-06-06 22:23:40|185.62|183.52|185.58|183.48|185.62|183.52|185.57|183.47|6
1654554230000|2022-06-06 22:23:50|185.61|183.51|185.6|183.5|185.62|183.52|185.6|183.5|6
1654554250000|2022-06-06 22:24:10|185.59|183.49|185.59|183.49|185.59|183.49|185.58|183.48|3
1654554260000|2022-06-06 22:24:20|185.58|183.48|185.58|183.48|185.59|183.49|185.57|183.47|9
1654554270000|2022-06-06 22:24:30|185.59|183.49|185.57|183.47|185.59|183.49|185.56|183.46|12
1654554280000|2022-06-06 22:24:40|185.59|183.49|185.56|183.46|185.59|183.49|185.56|183.46|7
1654554290000|2022-06-06 22:24:50|185.57|183.47|185.62|183.52|185.62|183.52|185.57|183.47|5
1654554300000|2022-06-06 22:25:00|185.59|183.49|185.7|183.6|185.7|183.6|185.59|183.49|8
1654554310000|2022-06-06 22:25:10|185.71|183.61|185.7|183.6|185.71|183.61|185.7|183.6|2
1654554340000|2022-06-06 22:25:40|185.71|183.61|185.7|183.6|185.72|183.62|185.7|183.6|4
1654554360000|2022-06-06 22:26:00|185.69|183.59|185.76|183.66|185.76|183.66|185.69|183.59|6
1654554370000|2022-06-06 22:26:10|185.75|183.65|185.75|183.65|185.75|183.65|185.74|183.64|3
1654554380000|2022-06-06 22:26:20|185.76|183.66|185.71|183.61|185.77|183.67|185.71|183.61|8
1654554390000|2022-06-06 22:26:30|185.72|183.62|185.72|183.62|185.72|183.62|185.72|183.62|1
1654554400000|2022-06-06 22:26:40|185.78|183.68|185.73|183.63|185.78|183.68|185.72|183.62|6
1654554410000|2022-06-06 22:26:50|185.72|183.62|185.71|183.61|185.72|183.62|185.71|183.61|4
1654554420000|2022-06-06 22:27:00|185.72|183.62|185.72|183.62|185.72|183.62|185.72|183.62|1
1654554430000|2022-06-06 22:27:10|185.75|183.65|185.76|183.66|185.76|183.66|185.75|183.65|2
1654554440000|2022-06-06 22:27:20|185.77|183.67|185.87|183.77|185.87|183.77|185.77|183.67|9
1654554450000|2022-06-06 22:27:30|185.86|183.76|185.85|183.75|185.86|183.76|185.84|183.74|4
1654554460000|2022-06-06 22:27:40|185.84|183.74|185.84|183.74|185.84|183.74|185.84|183.74|1
1654554470000|2022-06-06 22:27:50|185.91|183.81|185.91|183.81|185.91|183.81|185.91|183.81|1
1654554500000|2022-06-06 22:28:20|185.9|183.8|185.9|183.8|185.9|183.8|185.89|183.79|3
1654554510000|2022-06-06 22:28:30|185.86|183.76|185.83|183.73|185.86|183.76|185.81|183.71|5
1654554530000|2022-06-06 22:28:50|185.85|183.75|185.83|183.73|185.85|183.75|185.83|183.73|6
1654554540000|2022-06-06 22:29:00|185.82|183.72|185.82|183.72|185.82|183.72|185.82|183.72|1
1654554560000|2022-06-06 22:29:20|185.81|183.71|185.78|183.68|185.81|183.71|185.78|183.68|3
1654554570000|2022-06-06 22:29:30|185.77|183.67|185.77|183.67|185.77|183.67|185.77|183.67|1
1654554580000|2022-06-06 22:29:40|185.78|183.68|185.81|183.71|185.81|183.71|185.78|183.68|3
1654554590000|2022-06-06 22:29:50|185.8|183.7|185.81|183.71|185.81|183.71|185.8|183.7|2
1654554600000|2022-06-06 22:30:00|185.82|183.72|185.84|183.74|185.84|183.74|185.82|183.72|2
1654554610000|2022-06-06 22:30:10|185.86|183.76|185.89|183.79|185.89|183.79|185.86|183.76|4
1654554620000|2022-06-06 22:30:20|185.88|183.78|185.85|183.75|185.88|183.78|185.85|183.75|3
1654554630000|2022-06-06 22:30:30|185.86|183.76|185.79|183.69|185.86|183.76|185.79|183.69|6
1654554640000|2022-06-06 22:30:40|185.8|183.7|185.81|183.71|185.81|183.71|185.8|183.7|2
1654554650000|2022-06-06 22:30:50|185.8|183.7|185.78|183.68|185.8|183.7|185.78|183.68|3
1654554680000|2022-06-06 22:31:20|185.76|183.66|185.75|183.65|185.76|183.66|185.75|183.65|2
1654554690000|2022-06-06 22:31:30|185.74|183.64|185.74|183.64|185.74|183.64|185.74|183.64|1
1654554700000|2022-06-06 22:31:40|185.71|183.61|185.67|183.57|185.71|183.61|185.67|183.57|4
1654554710000|2022-06-06 22:31:50|185.65|183.55|185.57|183.47|185.65|183.55|185.57|183.47|7
1654554730000|2022-06-06 22:32:10|185.58|183.48|185.64|183.54|185.66|183.56|185.58|183.48|10
1654554740000|2022-06-06 22:32:20|185.65|183.55|185.74|183.64|185.74|183.64|185.65|183.55|6
1654554750000|2022-06-06 22:32:30|185.75|183.65|185.78|183.68|185.78|183.68|185.75|183.65|3
1654554760000|2022-06-06 22:32:40|185.77|183.67|185.76|183.66|185.78|183.68|185.76|183.66|4
1654554770000|2022-06-06 22:32:50|185.77|183.67|185.78|183.68|185.79|183.69|185.77|183.67|6
1654554780000|2022-06-06 22:33:00|185.77|183.67|185.78|183.68|185.78|183.68|185.77|183.67|2
1654554790000|2022-06-06 22:33:10|185.79|183.69|185.78|183.68|185.79|183.69|185.77|183.67|6
1654554800000|2022-06-06 22:33:20|185.77|183.67|185.77|183.67|185.78|183.68|185.77|183.67|3
1654554810000|2022-06-06 22:33:30|185.78|183.68|185.71|183.61|185.78|183.68|185.71|183.61|10
1654554820000|2022-06-06 22:33:40|185.7|183.6|185.7|183.6|185.7|183.6|185.7|183.6|1
1654554830000|2022-06-06 22:33:50|185.69|183.59|185.73|183.63|185.73|183.63|185.69|183.59|5
1654554840000|2022-06-06 22:34:00|185.74|183.64|185.67|183.57|185.74|183.64|185.67|183.57|8
1654554850000|2022-06-06 22:34:10|185.66|183.56|185.66|183.56|185.66|183.56|185.65|183.55|5
1654554870000|2022-06-06 22:34:30|185.65|183.55|185.64|183.54|185.65|183.55|185.6|183.5|7
1654554880000|2022-06-06 22:34:40|185.65|183.55|185.66|183.56|185.66|183.56|185.64|183.54|4
1654554890000|2022-06-06 22:34:50|185.65|183.55|185.66|183.56|185.67|183.57|185.65|183.55|6
1654554900000|2022-06-06 22:35:00|185.65|183.55|185.65|183.55|185.66|183.56|185.65|183.55|5
1654554910000|2022-06-06 22:35:10|185.66|183.56|185.67|183.57|185.67|183.57|185.66|183.56|4
1654554920000|2022-06-06 22:35:20|185.65|183.55|185.64|183.54|185.66|183.56|185.63|183.53|5
1654554930000|2022-06-06 22:35:30|185.63|183.53|185.63|183.53|185.64|183.54|185.63|183.53|3
1654554940000|2022-06-06 22:35:40|185.65|183.55|185.65|183.55|185.66|183.56|185.65|183.55|3
1654554950000|2022-06-06 22:35:50|185.61|183.51|185.56|183.46|185.61|183.51|185.56|183.46|4
1654554960000|2022-06-06 22:36:00|185.55|183.45|185.56|183.46|185.56|183.46|185.55|183.45|2
1654554970000|2022-06-06 22:36:10|185.57|183.47|185.57|183.47|185.57|183.47|185.56|183.46|3
1654554990000|2022-06-06 22:36:30|185.58|183.48|185.64|183.54|185.64|183.54|185.58|183.48|9
1654555000000|2022-06-06 22:36:40|185.63|183.53|185.58|183.48|185.63|183.53|185.58|183.48|3
1654555010000|2022-06-06 22:36:50|185.59|183.49|185.59|183.49|185.59|183.49|185.59|183.49|1
1654555020000|2022-06-06 22:37:00|185.58|183.48|185.58|183.48|185.58|183.48|185.58|183.48|1
1654555040000|2022-06-06 22:37:20|185.59|183.49|185.6|183.5|185.6|183.5|185.59|183.49|2
1654555050000|2022-06-06 22:37:30|185.61|183.51|185.6|183.5|185.62|183.52|185.6|183.5|7
1654555060000|2022-06-06 22:37:40|185.61|183.51|185.66|183.56|185.66|183.56|185.61|183.51|5
1654555070000|2022-06-06 22:37:50|185.67|183.57|185.71|183.61|185.71|183.61|185.67|183.57|9
1654555080000|2022-06-06 22:38:00|185.7|183.6|185.71|183.61|185.71|183.61|185.7|183.6|4
1654555090000|2022-06-06 22:38:10|185.72|183.62|185.71|183.61|185.72|183.62|185.7|183.6|3
1654555100000|2022-06-06 22:38:20|185.74|183.64|185.74|183.64|185.76|183.66|185.74|183.64|8
1654555110000|2022-06-06 22:38:30|185.75|183.65|185.75|183.65|185.75|183.65|185.74|183.64|3
1654555120000|2022-06-06 22:38:40|185.74|183.64|185.75|183.65|185.75|183.65|185.74|183.64|6
1654555140000|2022-06-06 22:39:00|185.74|183.64|185.75|183.65|185.75|183.65|185.74|183.64|4
1654555150000|2022-06-06 22:39:10|185.74|183.64|185.74|183.64|185.75|183.65|185.74|183.64|3
1654555160000|2022-06-06 22:39:20|185.81|183.71|185.81|183.71|185.81|183.71|185.81|183.71|1
1654555170000|2022-06-06 22:39:30|185.82|183.72|185.84|183.74|185.86|183.76|185.82|183.72|4
1654555180000|2022-06-06 22:39:40|185.83|183.73|185.84|183.74|185.84|183.74|185.83|183.73|2
1654555190000|2022-06-06 22:39:50|185.87|183.77|185.86|183.76|185.89|183.79|185.86|183.76|4
1654555200000|2022-06-06 22:40:00|185.85|183.75|185.86|183.76|185.86|183.76|185.85|183.75|2
1654555210000|2022-06-06 22:40:10|185.84|183.74|185.8|183.7|185.84|183.74|185.8|183.7|5
1654555230000|2022-06-06 22:40:30|185.81|183.71|185.81|183.71|185.81|183.71|185.81|183.71|1
1654555240000|2022-06-06 22:40:40|185.8|183.7|185.81|183.71|185.81|183.71|185.8|183.7|2
1654555290000|2022-06-06 22:41:30|185.8|183.7|185.76|183.66|185.8|183.7|185.76|183.66|4
1654555300000|2022-06-06 22:41:40|185.75|183.65|185.75|183.65|185.76|183.66|185.75|183.65|3
1654555310000|2022-06-06 22:41:50|185.76|183.66|185.75|183.65|185.76|183.66|185.75|183.65|2
1654555320000|2022-06-06 22:42:00|185.76|183.66|185.75|183.65|185.76|183.66|185.75|183.65|2
1654555330000|2022-06-06 22:42:10|185.76|183.66|185.76|183.66|185.76|183.66|185.76|183.66|1
1654555340000|2022-06-06 22:42:20|185.75|183.65|185.81|183.71|185.81|183.71|185.75|183.65|6
1654555350000|2022-06-06 22:42:30|185.76|183.66|185.76|183.66|185.76|183.66|185.76|183.66|1
1654555360000|2022-06-06 22:42:40|185.75|183.65|185.74|183.64|185.76|183.66|185.73|183.63|5
1654555370000|2022-06-06 22:42:50|185.75|183.65|185.75|183.65|185.75|183.65|185.75|183.65|1
1654555380000|2022-06-06 22:43:00|185.74|183.64|185.75|183.65|185.75|183.65|185.74|183.64|2
1654555390000|2022-06-06 22:43:10|185.74|183.64|185.75|183.65|185.75|183.65|185.74|183.64|2
1654555420000|2022-06-06 22:43:40|185.74|183.64|185.74|183.64|185.74|183.64|185.74|183.64|1
1654555450000|2022-06-06 22:44:10|185.75|183.65|185.8|183.7|185.81|183.71|185.75|183.65|7
1654555460000|2022-06-06 22:44:20|185.78|183.68|185.79|183.69|185.79|183.69|185.78|183.68|2
1654555470000|2022-06-06 22:44:30|185.78|183.68|185.79|183.69|185.79|183.69|185.78|183.68|2
1654555480000|2022-06-06 22:44:40|185.78|183.68|185.79|183.69|185.79|183.69|185.78|183.68|2
1654555490000|2022-06-06 22:44:50|185.77|183.67|185.68|183.58|185.77|183.67|185.67|183.57|7
1654555510000|2022-06-06 22:45:10|185.69|183.59|185.8|183.7|185.8|183.7|185.69|183.59|7
1654555520000|2022-06-06 22:45:20|185.81|183.71|185.76|183.66|185.81|183.71|185.75|183.65|4
1654555540000|2022-06-06 22:45:40|185.77|183.67|185.77|183.67|185.77|183.67|185.77|183.67|1
1654555550000|2022-06-06 22:45:50|185.76|183.66|185.76|183.66|185.76|183.66|185.76|183.66|1
1654555560000|2022-06-06 22:46:00|185.75|183.65|185.76|183.66|185.77|183.67|185.75|183.65|3
1654555580000|2022-06-06 22:46:20|185.77|183.67|185.72|183.62|185.78|183.68|185.72|183.62|7
1654555590000|2022-06-06 22:46:30|185.73|183.63|185.74|183.64|185.74|183.64|185.73|183.63|2
1654555600000|2022-06-06 22:46:40|185.75|183.65|185.75|183.65|185.75|183.65|185.74|183.64|7
1654555610000|2022-06-06 22:46:50|185.76|183.66|185.69|183.59|185.76|183.66|185.69|183.59|8
1654555620000|2022-06-06 22:47:00|185.68|183.58|185.71|183.61|185.71|183.61|185.68|183.58|3
1654555630000|2022-06-06 22:47:10|185.73|183.63|185.74|183.64|185.75|183.65|185.73|183.63|4
1654555650000|2022-06-06 22:47:30|185.69|183.59|185.68|183.58|185.69|183.59|185.68|183.58|2
1654555660000|2022-06-06 22:47:40|185.66|183.56|185.66|183.56|185.66|183.56|185.66|183.56|1
1654555670000|2022-06-06 22:47:50|185.67|183.57|185.68|183.58|185.68|183.58|185.67|183.57|4
1654555680000|2022-06-06 22:48:00|185.67|183.57|185.66|183.56|185.67|183.57|185.66|183.56|2
1654555690000|2022-06-06 22:48:10|185.65|183.55|185.65|183.55|185.65|183.55|185.64|183.54|3
1654555700000|2022-06-06 22:48:20|185.64|183.54|185.54|183.44|185.64|183.54|185.54|183.44|4
1654555730000|2022-06-06 22:48:50|185.53|183.43|185.44|183.34|185.53|183.43|185.44|183.34|8
1654555740000|2022-06-06 22:49:00|185.38|183.28|185.39|183.29|185.4|183.3|185.38|183.28|4
1654555750000|2022-06-06 22:49:10|185.37|183.27|185.21|183.11|185.37|183.27|185.18|183.08|16
1654555760000|2022-06-06 22:49:20|185.22|183.12|185.23|183.13|185.23|183.13|185.18|183.08|12
1654555770000|2022-06-06 22:49:30|185.22|183.12|185.25|183.15|185.25|183.15|185.2|183.1|7
1654555780000|2022-06-06 22:49:40|185.24|183.14|185.22|183.12|185.24|183.14|185.22|183.12|2
1654555790000|2022-06-06 22:49:50|185.23|183.13|185.21|183.11|185.24|183.14|185.21|183.11|5
1654555800000|2022-06-06 22:50:00|185.22|183.12|185.22|183.12|185.24|183.14|185.22|183.12|5
1654555810000|2022-06-06 22:50:10|185.23|183.13|185.22|183.12|185.23|183.13|185.22|183.12|2
1654555820000|2022-06-06 22:50:20|185.21|183.11|185.23|183.13|185.23|183.13|185.19|183.09|8
1654555830000|2022-06-06 22:50:30|185.24|183.14|185.24|183.14|185.24|183.14|185.23|183.13|3
1654555840000|2022-06-06 22:50:40|185.21|183.11|185.24|183.14|185.24|183.14|185.21|183.11|6
1654555850000|2022-06-06 22:50:50|185.26|183.16|185.24|183.14|185.26|183.16|185.24|183.14|3
1654555860000|2022-06-06 22:51:00|185.25|183.15|185.34|183.24|185.35|183.25|185.25|183.15|14
1654555870000|2022-06-06 22:51:10|185.35|183.25|185.41|183.31|185.41|183.31|185.35|183.25|5
1654555880000|2022-06-06 22:51:20|185.42|183.32|185.41|183.31|185.42|183.32|185.41|183.31|2
1654560070000|2022-06-07 00:01:10|186.58|184.48|186.58|184.48|186.58|184.48|186.58|184.48|1
1654560080000|2022-06-07 00:01:20|186.59|184.49|186.53|184.43|186.63|184.53|186.52|184.42|8
1654560090000|2022-06-07 00:01:30|186.55|184.45|186.66|184.56|186.66|184.56|186.55|184.45|10
1654560100000|2022-06-07 00:01:40|186.68|184.58|186.66|184.56|186.68|184.58|186.65|184.55|6
1654560110000|2022-06-07 00:01:50|186.65|184.55|186.59|184.49|186.65|184.55|186.56|184.46|8
1654560120000|2022-06-07 00:02:00|186.63|184.53|186.63|184.53|186.67|184.57|186.59|184.49|14
1654560130000|2022-06-07 00:02:10|186.64|184.54|186.57|184.47|186.64|184.54|186.55|184.45|17
1654560140000|2022-06-07 00:02:20|186.56|184.46|186.56|184.46|186.59|184.49|186.54|184.44|14
1654560150000|2022-06-07 00:02:30|186.53|184.43|186.61|184.51|186.64|184.54|186.46|184.36|19
1654560160000|2022-06-07 00:02:40|186.62|184.52|186.74|184.64|186.75|184.65|186.62|184.52|18
1654560170000|2022-06-07 00:02:50|186.72|184.62|186.97|184.87|187.04|184.94|186.72|184.62|20
1654560180000|2022-06-07 00:03:00|186.98|184.88|186.91|184.81|187.05|184.95|186.91|184.81|15
1654560190000|2022-06-07 00:03:10|186.92|184.82|186.69|184.59|186.92|184.82|186.69|184.59|16
1654560200000|2022-06-07 00:03:20|186.68|184.58|186.54|184.44|186.68|184.58|186.51|184.41|17
1654560210000|2022-06-07 00:03:30|186.55|184.45|186.55|184.45|186.61|184.51|186.55|184.45|11
1654560220000|2022-06-07 00:03:40|186.54|184.44|186.49|184.39|186.56|184.46|186.46|184.36|15
1654560230000|2022-06-07 00:03:50|186.48|184.38|186.1|184|186.48|184.38|186.07|183.97|7
1654560240000|2022-06-07 00:04:00|186.07|183.97|186.05|183.95|186.17|184.07|186.02|183.92|22
1654560250000|2022-06-07 00:04:10|186.04|183.94|186.15|184.05|186.17|184.07|186.04|183.94|15
1654560260000|2022-06-07 00:04:20|186.14|184.04|186.06|183.96|186.14|184.04|186.02|183.92|12
1654560270000|2022-06-07 00:04:30|186.07|183.97|186.07|183.97|186.08|183.98|186.03|183.93|12
1654560280000|2022-06-07 00:04:40|186.06|183.96|186|183.9|186.06|183.96|185.98|183.88|14
1654560290000|2022-06-07 00:04:50|185.99|183.89|186|183.9|186.04|183.94|185.99|183.89|8
1654560300000|2022-06-07 00:05:00|185.99|183.89|185.9|183.8|186.01|183.91|185.88|183.78|20
1654560310000|2022-06-07 00:05:10|185.91|183.81|186.05|183.95|186.05|183.95|185.91|183.81|10
1654560320000|2022-06-07 00:05:20|186.06|183.96|186.1|184|186.13|184.03|186.06|183.96|8
1654560330000|2022-06-07 00:05:30|186.09|183.99|186.2|184.1|186.22|184.12|186.09|183.99|23
1654560340000|2022-06-07 00:05:40|186.21|184.11|186.12|184.02|186.23|184.13|186.07|183.97|18
1654560350000|2022-06-07 00:05:50|186.11|184.01|186.15|184.05|186.21|184.11|186.11|184.01|12
1654560360000|2022-06-07 00:06:00|186.19|184.09|186.15|184.05|186.19|184.09|186.04|183.94|20
1654560370000|2022-06-07 00:06:10|186.16|184.06|186.4|184.3|186.42|184.32|186.16|184.06|10
1654560390000|2022-06-07 00:06:30|186.39|184.29|186.39|184.29|186.4|184.3|186.38|184.28|5
1654560400000|2022-06-07 00:06:40|186.4|184.3|186.47|184.37|186.48|184.38|186.39|184.29|9
1654560410000|2022-06-07 00:06:50|186.49|184.39|186.84|184.74|186.84|184.74|186.47|184.37|10
1654560420000|2022-06-07 00:07:00|186.85|184.75|186.85|184.75|186.91|184.81|186.84|184.74|13
1654560430000|2022-06-07 00:07:10|186.89|184.79|186.9|184.8|186.91|184.81|186.86|184.76|10
1654560440000|2022-06-07 00:07:20|186.91|184.81|186.89|184.79|186.91|184.81|186.88|184.78|7
1654560450000|2022-06-07 00:07:30|186.98|184.88|186.94|184.84|186.99|184.89|186.94|184.84|4
1654560460000|2022-06-07 00:07:40|186.95|184.85|187.1|185|187.1|185|186.95|184.85|13
1654560470000|2022-06-07 00:07:50|187.11|185.01|187.41|185.31|187.41|185.31|187.1|185|13
1654560480000|2022-06-07 00:08:00|187.43|185.33|187.25|185.15|187.43|185.33|187.19|185.09|14
1654560490000|2022-06-07 00:08:10|187.27|185.17|187.27|185.17|187.29|185.19|187.25|185.15|12
1654560500000|2022-06-07 00:08:20|187.28|185.18|187.3|185.2|187.32|185.22|187.28|185.18|3
1654560510000|2022-06-07 00:08:30|187.28|185.18|187.25|185.15|187.28|185.18|187.24|185.14|7
1654560520000|2022-06-07 00:08:40|187.24|185.14|187.24|185.14|187.25|185.15|187.24|185.14|3
1654560530000|2022-06-07 00:08:50|187.25|185.15|187.29|185.19|187.29|185.19|187.25|185.15|4
1654560540000|2022-06-07 00:09:00|187.24|185.14|186.98|184.88|187.24|185.14|186.98|184.88|10
1654560550000|2022-06-07 00:09:10|186.97|184.87|186.94|184.84|186.97|184.87|186.93|184.83|6
1654560560000|2022-06-07 00:09:20|186.95|184.85|186.89|184.79|187.06|184.96|186.89|184.79|25
1654560570000|2022-06-07 00:09:30|186.9|184.8|186.91|184.81|186.91|184.81|186.9|184.8|2
1654560580000|2022-06-07 00:09:40|186.9|184.8|186.85|184.75|186.9|184.8|186.83|184.73|4
1654560590000|2022-06-07 00:09:50|186.84|184.74|186.62|184.52|186.84|184.74|186.6|184.5|15
1654560600000|2022-06-07 00:10:00|186.61|184.51|186.55|184.45|186.61|184.51|186.52|184.42|8
1654560610000|2022-06-07 00:10:10|186.58|184.48|186.58|184.48|186.68|184.58|186.57|184.47|11
1654560620000|2022-06-07 00:10:20|186.57|184.47|186.55|184.45|186.57|184.47|186.55|184.45|3
1654560630000|2022-06-07 00:10:30|186.56|184.46|186.56|184.46|186.56|184.46|186.56|184.46|1
1654560640000|2022-06-07 00:10:40|186.57|184.47|186.68|184.58|186.7|184.6|186.57|184.47|15
1654560650000|2022-06-07 00:10:50|186.69|184.59|186.72|184.62|186.72|184.62|186.69|184.59|12
1654560660000|2022-06-07 00:11:00|186.73|184.63|186.74|184.64|186.75|184.65|186.7|184.6|10
1654560670000|2022-06-07 00:11:10|186.76|184.66|186.92|184.82|186.92|184.82|186.76|184.66|7
1654560680000|2022-06-07 00:11:20|186.87|184.77|186.88|184.78|186.88|184.78|186.87|184.77|4
1654560690000|2022-06-07 00:11:30|186.87|184.77|186.96|184.86|186.97|184.87|186.87|184.77|13
1654560700000|2022-06-07 00:11:40|187.09|184.99|187.21|185.11|187.21|185.11|187.09|184.99|8
1654560710000|2022-06-07 00:11:50|187.23|185.13|187.33|185.23|187.33|185.23|187.22|185.12|8
1654560720000|2022-06-07 00:12:00|187.32|185.22|187.42|185.32|187.5|185.4|187.32|185.22|19
1654560730000|2022-06-07 00:12:10|187.39|185.29|187.34|185.24|187.44|185.34|187.34|185.24|10
1654560740000|2022-06-07 00:12:20|187.35|185.25|187.2|185.1|187.38|185.28|187.2|185.1|10
1654560750000|2022-06-07 00:12:30|187.18|185.08|187.37|185.27|187.37|185.27|187.14|185.04|14
1654560760000|2022-06-07 00:12:40|187.36|185.26|187.35|185.25|187.36|185.26|187.35|185.25|2
1654560770000|2022-06-07 00:12:50|187.26|185.16|187.13|185.03|187.26|185.16|187.13|185.03|9
1654560780000|2022-06-07 00:13:00|187.14|185.04|187.13|185.03|187.17|185.07|187.07|184.97|13
1654560790000|2022-06-07 00:13:10|187.11|185.01|187.08|184.98|187.11|185.01|187.08|184.98|5
1654560800000|2022-06-07 00:13:20|187.07|184.97|186.79|184.69|187.07|184.97|186.72|184.62|16
1654560810000|2022-06-07 00:13:30|186.78|184.68|186.74|184.64|186.78|184.68|186.71|184.61|10
1654560820000|2022-06-07 00:13:40|186.73|184.63|186.64|184.54|186.74|184.64|186.64|184.54|6
1654560830000|2022-06-07 00:13:50|186.65|184.55|186.61|184.51|186.67|184.57|186.61|184.51|11
1654560840000|2022-06-07 00:14:00|186.6|184.5|186.52|184.42|186.6|184.5|186.52|184.42|7
1654560850000|2022-06-07 00:14:10|186.51|184.41|186.47|184.37|186.51|184.41|186.45|184.35|12
1654560860000|2022-06-07 00:14:20|186.48|184.38|186.21|184.11|186.48|184.38|186.21|184.11|15
1654560870000|2022-06-07 00:14:30|186.2|184.1|186.25|184.15|186.26|184.16|186.12|184.02|20
1654560880000|2022-06-07 00:14:40|186.24|184.14|186.4|184.3|186.41|184.31|186.24|184.14|9
1654560890000|2022-06-07 00:14:50|186.41|184.31|186.38|184.28|186.41|184.31|186.37|184.27|7
1654560900000|2022-06-07 00:15:00|186.35|184.25|186.22|184.12|186.35|184.25|186.22|184.12|14
1654560910000|2022-06-07 00:15:10|186.23|184.13|186.43|184.33|186.43|184.33|186.15|184.05|30
1654560920000|2022-06-07 00:15:20|186.44|184.34|186.56|184.46|186.63|184.53|186.44|184.34|15
1654560930000|2022-06-07 00:15:30|186.57|184.47|186.6|184.5|186.6|184.5|186.57|184.47|10
1654560940000|2022-06-07 00:15:40|186.61|184.51|186.89|184.79|186.97|184.87|186.6|184.5|23
1654560950000|2022-06-07 00:15:50|186.9|184.8|187.02|184.92|187.03|184.93|186.89|184.79|13
1654560960000|2022-06-07 00:16:00|187.01|184.91|187.02|184.92|187.03|184.93|186.95|184.85|11
1654560970000|2022-06-07 00:16:10|187.03|184.93|187.08|184.98|187.11|185.01|187.02|184.92|12
1654560980000|2022-06-07 00:16:20|187.09|184.99|187.08|184.98|187.12|185.02|187.07|184.97|12
1654560990000|2022-06-07 00:16:30|187.09|184.99|187.09|184.99|187.1|185|187.09|184.99|3
1654561000000|2022-06-07 00:16:40|187.08|184.98|187.03|184.93|187.08|184.98|187.03|184.93|9
1654561010000|2022-06-07 00:16:50|187.04|184.94|187.08|184.98|187.08|184.98|187.03|184.93|9
1654561020000|2022-06-07 00:17:00|187.12|185.02|187.11|185.01|187.12|185.02|187.11|185.01|2
1654561030000|2022-06-07 00:17:10|187.12|185.02|187.04|184.94|187.13|185.03|187.04|184.94|13
1654561040000|2022-06-07 00:17:20|187.05|184.95|187.05|184.95|187.05|184.95|187.05|184.95|1
1654561050000|2022-06-07 00:17:30|187.04|184.94|187.06|184.96|187.06|184.96|187.04|184.94|6
1654561060000|2022-06-07 00:17:40|187.05|184.95|187.06|184.96|187.06|184.96|187.04|184.94|3
1654561070000|2022-06-07 00:17:50|187.07|184.97|187.15|185.05|187.15|185.05|187.07|184.97|7
1654561080000|2022-06-07 00:18:00|187.14|185.04|187.23|185.13|187.24|185.14|187.11|185.01|15
1654561090000|2022-06-07 00:18:10|187.21|185.11|187.16|185.06|187.21|185.11|187.16|185.06|5
1654561100000|2022-06-07 00:18:20|187.17|185.07|187.2|185.1|187.2|185.1|187.17|185.07|4
1654561110000|2022-06-07 00:18:30|187.18|185.08|187.24|185.14|187.24|185.14|187.18|185.08|8
1654561120000|2022-06-07 00:18:40|187.31|185.21|187.31|185.21|187.31|185.21|187.24|185.14|10
1654561130000|2022-06-07 00:18:50|187.29|185.19|187.31|185.21|187.32|185.22|187.29|185.19|8
1654561140000|2022-06-07 00:19:00|187.29|185.19|187.26|185.16|187.29|185.19|187.23|185.13|9
1654561150000|2022-06-07 00:19:10|187.25|185.15|187.11|185.01|187.25|185.15|187.09|184.99|14
1654561160000|2022-06-07 00:19:20|187.1|185|187.09|184.99|187.11|185.01|187.09|184.99|4
1654561170000|2022-06-07 00:19:30|187.07|184.97|186.85|184.75|187.07|184.97|186.83|184.73|13
1654561180000|2022-06-07 00:19:40|186.84|184.74|186.88|184.78|186.88|184.78|186.81|184.71|10
1654561190000|2022-06-07 00:19:50|186.9|184.8|186.9|184.8|186.95|184.85|186.9|184.8|10
1654561200000|2022-06-07 00:20:00|186.91|184.81|187|184.9|187|184.9|186.91|184.81|7
1654561210000|2022-06-07 00:20:10|186.99|184.89|186.97|184.87|187.01|184.91|186.97|184.87|6
1654561220000|2022-06-07 00:20:20|186.96|184.86|186.8|184.7|186.96|184.86|186.74|184.64|16
1654561230000|2022-06-07 00:20:30|186.79|184.69|186.8|184.7|186.8|184.7|186.74|184.64|7
1654561240000|2022-06-07 00:20:40|186.82|184.72|186.82|184.72|186.84|184.74|186.79|184.69|9
1654561250000|2022-06-07 00:20:50|186.83|184.73|186.7|184.6|186.84|184.74|186.69|184.59|14
1654561260000|2022-06-07 00:21:00|186.69|184.59|186.73|184.63|186.73|184.63|186.59|184.49|20
1654561270000|2022-06-07 00:21:10|186.72|184.62|186.63|184.53|186.72|184.62|186.62|184.52|12
1654561280000|2022-06-07 00:21:20|186.64|184.54|186.44|184.34|186.64|184.54|186.43|184.33|14
1654561290000|2022-06-07 00:21:30|186.45|184.35|186.53|184.43|186.55|184.45|186.44|184.34|8
1654561300000|2022-06-07 00:21:40|186.52|184.42|186.56|184.46|186.56|184.46|186.45|184.35|14
1654561310000|2022-06-07 00:21:50|186.55|184.45|186.59|184.49|186.6|184.5|186.55|184.45|6
1654561320000|2022-06-07 00:22:00|186.58|184.48|185.91|183.81|186.58|184.48|185.91|183.81|28
1654561330000|2022-06-07 00:22:10|185.87|183.77|185.82|183.72|185.89|183.79|185.73|183.63|28
1654561340000|2022-06-07 00:22:20|185.84|183.74|185.94|183.84|185.94|183.84|185.8|183.7|18
1654561350000|2022-06-07 00:22:30|185.93|183.83|185.7|183.6|185.93|183.83|185.7|183.6|19
1654561360000|2022-06-07 00:22:40|185.66|183.56|185.08|182.98|185.69|183.59|185.08|182.98|25
1654561370000|2022-06-07 00:22:50|185.05|182.95|184.66|182.56|185.07|182.97|184.59|182.49|35
1654561380000|2022-06-07 00:23:00|184.6|182.5|184.69|182.59|184.77|182.67|184.59|182.49|28
1654561390000|2022-06-07 00:23:10|184.7|182.6|184.17|182.07|184.7|182.6|184.16|182.06|31
1654561400000|2022-06-07 00:23:20|184.13|182.03|183.81|181.71|184.17|182.07|183.68|181.58|35
1654561410000|2022-06-07 00:23:30|183.84|181.74|183.88|181.78|183.93|181.83|183.59|181.49|34
1654561420000|2022-06-07 00:23:40|183.86|181.76|184.08|181.98|184.09|181.99|183.84|181.74|27
1654561430000|2022-06-07 00:23:50|184.09|181.99|183.65|181.55|184.17|182.07|183.64|181.54|31
1654561440000|2022-06-07 00:24:00|183.67|181.57|183.47|181.37|183.67|181.57|183.23|181.13|33
1654561450000|2022-06-07 00:24:10|183.45|181.35|183.82|181.72|183.82|181.72|183.34|181.24|31
1654561460000|2022-06-07 00:24:20|183.81|181.71|183.79|181.69|184|181.9|183.76|181.66|23
1654561470000|2022-06-07 00:24:30|183.8|181.7|183.8|181.7|183.97|181.87|183.47|181.37|30
1654561480000|2022-06-07 00:24:40|183.75|181.65|183.47|181.37|183.75|181.65|183.43|181.33|17
1654561490000|2022-06-07 00:24:50|183.46|181.36|183.3|181.2|183.46|181.36|183.24|181.14|31
1654561500000|2022-06-07 00:25:00|183.28|181.18|183.05|180.95|183.28|181.18|183.03|180.93|23
1654561510000|2022-06-07 00:25:10|183.04|180.94|183.07|180.97|183.1|181|182.99|180.89|19
1654561520000|2022-06-07 00:25:20|183.04|180.94|183.25|181.15|183.3|181.2|183.04|180.94|25
1654561530000|2022-06-07 00:25:30|183.24|181.14|183.01|180.91|183.25|181.15|183.01|180.91|23
1654561540000|2022-06-07 00:25:40|183|180.9|182.79|180.69|183.01|180.91|182.76|180.66|29
1654561550000|2022-06-07 00:25:50|182.4|180.3|182.2|180.1|182.45|180.35|182.13|180.03|33
1654561560000|2022-06-07 00:26:00|182.21|180.11|182.59|180.49|182.59|180.49|182.2|180.1|20
1654561570000|2022-06-07 00:26:10|182.6|180.5|182.78|180.68|182.79|180.69|182.56|180.46|25
1654561580000|2022-06-07 00:26:20|182.77|180.67|182.97|180.87|183.03|180.93|182.73|180.63|23
1654561590000|2022-06-07 00:26:30|182.96|180.86|182.88|180.78|182.97|180.87|182.79|180.69|18
1654561600000|2022-06-07 00:26:40|182.87|180.77|182.69|180.59|182.87|180.77|182.65|180.55|20
1654561610000|2022-06-07 00:26:50|182.7|180.6|182.69|180.59|182.7|180.6|182.58|180.48|19
1654561620000|2022-06-07 00:27:00|182.72|180.62|182.85|180.75|182.86|180.76|182.72|180.62|17
1654561630000|2022-06-07 00:27:10|182.86|180.76|183.32|181.22|183.35|181.25|182.86|180.76|24
1654561640000|2022-06-07 00:27:20|183.33|181.23|183.26|181.16|183.34|181.24|183.21|181.11|19
1654561650000|2022-06-07 00:27:30|183.27|181.17|182.82|180.72|183.3|181.2|182.81|180.71|18
1654561660000|2022-06-07 00:27:40|182.83|180.73|182.96|180.86|182.96|180.86|182.66|180.56|29
1654561670000|2022-06-07 00:27:50|183|180.9|183.09|180.99|183.11|181.01|182.98|180.88|17
1654561680000|2022-06-07 00:28:00|183.1|181|183.09|180.99|183.1|181|183.09|180.99|2
1654561690000|2022-06-07 00:28:10|183.08|180.98|182.9|180.8|183.1|181|182.9|180.8|17
1654561700000|2022-06-07 00:28:20|182.89|180.79|182.6|180.5|182.89|180.79|182.57|180.47|21
1654561710000|2022-06-07 00:28:30|182.59|180.49|182.9|180.8|182.94|180.84|182.59|180.49|25
1654561720000|2022-06-07 00:28:40|182.95|180.85|183.05|180.95|183.07|180.97|182.95|180.85|24
1654561730000|2022-06-07 00:28:50|183.06|180.96|183|180.9|183.07|180.97|182.93|180.83|20
1654561740000|2022-06-07 00:29:00|183.01|180.91|182.89|180.79|183.03|180.93|182.89|180.79|15
1654561750000|2022-06-07 00:29:10|182.9|180.8|182.85|180.75|182.94|180.84|182.78|180.68|17
1654561760000|2022-06-07 00:29:20|182.86|180.76|182.97|180.87|182.99|180.89|182.8|180.7|18
1654561770000|2022-06-07 00:29:30|182.98|180.88|183.02|180.92|183.03|180.93|182.92|180.82|18
1654561780000|2022-06-07 00:29:40|183.01|180.91|183.02|180.92|183.03|180.93|182.99|180.89|12
1654561790000|2022-06-07 00:29:50|183.01|180.91|182.85|180.75|183.02|180.92|182.84|180.74|14
1654561800000|2022-06-07 00:30:00|182.86|180.76|182.85|180.75|182.88|180.78|182.79|180.69|22
1654561810000|2022-06-07 00:30:10|182.82|180.72|182.8|180.7|182.86|180.76|182.78|180.68|20
1654561820000|2022-06-07 00:30:20|182.81|180.71|182.79|180.69|182.84|180.74|182.79|180.69|20
1654561830000|2022-06-07 00:30:30|182.78|180.68|182.61|180.51|182.78|180.68|182.61|180.51|12
1654561840000|2022-06-07 00:30:40|182.54|180.44|182.29|180.19|182.54|180.44|182.26|180.16|20
1654561850000|2022-06-07 00:30:50|182.31|180.21|182.63|180.53|182.67|180.57|182.31|180.21|25
1654561860000|2022-06-07 00:31:00|182.62|180.52|182.59|180.49|182.62|180.52|182.45|180.35|18
1654561870000|2022-06-07 00:31:10|182.62|180.52|182.51|180.41|182.65|180.55|182.26|180.16|32
1654561880000|2022-06-07 00:31:20|182.54|180.44|182.53|180.43|182.54|180.44|182.39|180.29|19
1654561890000|2022-06-07 00:31:30|182.52|180.42|182.59|180.49|182.6|180.5|182.52|180.42|14
1654561900000|2022-06-07 00:31:40|182.57|180.47|182.03|179.93|182.57|180.47|181.97|179.87|30
1654561910000|2022-06-07 00:31:50|182.04|179.94|182.1|180|182.11|180.01|182.01|179.91|24
1654561920000|2022-06-07 00:32:00|182.09|179.99|181.99|179.89|182.09|179.99|181.92|179.82|27
1654561930000|2022-06-07 00:32:10|181.97|179.87|182.11|180.01|182.12|180.02|181.97|179.87|21
1654561940000|2022-06-07 00:32:20|182.1|180|182.34|180.24|182.36|180.26|182.1|180|23
1654561950000|2022-06-07 00:32:30|182.33|180.23|182|179.9|182.33|180.23|182|179.9|24
1654561960000|2022-06-07 00:32:40|181.99|179.89|182.13|180.03|182.19|180.09|181.98|179.88|24
1654561970000|2022-06-07 00:32:50|182.12|180.02|182.22|180.12|182.23|180.13|182.08|179.98|20
1654561980000|2022-06-07 00:33:00|182.21|180.11|182.25|180.15|182.35|180.25|182.21|180.11|22
1654561990000|2022-06-07 00:33:10|182.26|180.16|182.41|180.31|182.48|180.38|182.21|180.11|28
1654562000000|2022-06-07 00:33:20|182.36|180.26|182.18|180.08|182.36|180.26|182.18|180.08|29
1654562010000|2022-06-07 00:33:30|182.17|180.07|181.98|179.88|182.18|180.08|181.98|179.88|17
1654562020000|2022-06-07 00:33:40|181.97|179.87|181.93|179.83|182.1|180|181.93|179.83|22
1654562030000|2022-06-07 00:33:50|181.92|179.82|181.78|179.68|181.95|179.85|181.66|179.56|25
1654562040000|2022-06-07 00:34:00|181.75|179.65|181.78|179.68|182.01|179.91|181.75|179.65|30
1654562050000|2022-06-07 00:34:10|181.77|179.67|181.63|179.53|181.81|179.71|181.58|179.48|25
1654562060000|2022-06-07 00:34:20|181.67|179.57|181.2|179.1|181.7|179.6|181.14|179.04|33
1654562070000|2022-06-07 00:34:30|181.17|179.07|181.57|179.47|181.58|179.48|181.11|179.01|31
1654562080000|2022-06-07 00:34:40|181.58|179.48|181.53|179.43|181.58|179.48|181.3|179.2|25
1654562090000|2022-06-07 00:34:50|181.55|179.45|181.85|179.75|181.96|179.86|181.54|179.44|24
1654562100000|2022-06-07 00:35:00|181.87|179.77|181.24|179.14|181.87|179.77|181.24|179.14|32
1654562110000|2022-06-07 00:35:10|181.22|179.12|180.87|178.77|181.22|179.12|180.84|178.74|26
1654562120000|2022-06-07 00:35:20|180.62|178.52|180.86|178.76|180.96|178.86|180.62|178.52|32
1654562130000|2022-06-07 00:35:30|180.82|178.72|180.81|178.71|180.89|178.79|180.56|178.46|38
1654562140000|2022-06-07 00:35:40|180.8|178.7|180.53|178.43|180.84|178.74|180.53|178.43|30
1654562150000|2022-06-07 00:35:50|180.6|178.5|180.99|178.89|181.02|178.92|180.4|178.3|35
1654562160000|2022-06-07 00:36:00|180.91|178.81|180.72|178.62|181.04|178.94|180.72|178.62|31
1654562170000|2022-06-07 00:36:10|180.74|178.64|180.9|178.8|180.9|178.8|180.72|178.62|33
1654562180000|2022-06-07 00:36:20|180.96|178.86|180.88|178.78|180.96|178.86|180.75|178.65|31
1654562190000|2022-06-07 00:36:30|180.85|178.75|180.99|178.89|181.1|179|180.84|178.74|22
1654562200000|2022-06-07 00:36:40|180.92|178.82|180.8|178.7|180.96|178.86|180.76|178.66|23
1654562210000|2022-06-07 00:36:50|180.81|178.71|181.01|178.91|181.01|178.91|180.73|178.63|25
1654562220000|2022-06-07 00:37:00|181.02|178.92|180.68|178.58|181.08|178.98|180.66|178.56|27
1654562230000|2022-06-07 00:37:10|180.66|178.56|180.46|178.36|180.7|178.6|180.35|178.25|32
1654562240000|2022-06-07 00:37:20|180.48|178.38|180.03|177.93|180.6|178.5|180.03|177.93|34
1654562250000|2022-06-07 00:37:30|180|177.9|180.04|177.94|180.23|178.13|179.87|177.77|33
1654562260000|2022-06-07 00:37:40|180.02|177.92|179.86|177.76|180.06|177.96|179.8|177.7|27
1654562270000|2022-06-07 00:37:50|179.85|177.75|179.86|177.76|179.94|177.84|179.78|177.68|36
1654562280000|2022-06-07 00:38:00|179.88|177.78|179.8|177.7|179.89|177.79|179.74|177.64|32
1654562290000|2022-06-07 00:38:10|179.79|177.69|178.85|176.75|179.8|177.7|178.82|176.72|34
1654562300000|2022-06-07 00:38:20|178.9|176.8|179.49|177.39|179.49|177.39|178.81|176.71|37
1654562310000|2022-06-07 00:38:30|179.51|177.41|179.99|177.89|180.1|178|179.51|177.41|33
1654562320000|2022-06-07 00:38:40|180.03|177.93|179.76|177.66|180.14|178.04|179.72|177.62|27
1654562330000|2022-06-07 00:38:50|179.82|177.72|179.94|177.84|179.94|177.84|179.82|177.72|19
1654562340000|2022-06-07 00:39:00|179.92|177.82|179.96|177.86|180.09|177.99|179.85|177.75|33
1654562350000|2022-06-07 00:39:10|180.02|177.92|180.11|178.01|180.11|178.01|179.7|177.6|34
1654562360000|2022-06-07 00:39:20|180.08|177.98|180.05|177.95|180.13|178.03|179.93|177.83|26
1654562370000|2022-06-07 00:39:30|180.06|177.96|179.87|177.77|180.06|177.96|179.74|177.64|22
1654562380000|2022-06-07 00:39:40|179.88|177.78|179.42|177.32|179.88|177.78|179.38|177.28|35
1654562390000|2022-06-07 00:39:50|179.43|177.33|179.72|177.62|179.73|177.63|179.43|177.33|31
1654562400000|2022-06-07 00:40:00|179.75|177.65|180.15|178.05|180.15|178.05|179.75|177.65|26
1654562410000|2022-06-07 00:40:10|180.13|178.03|180.26|178.16|180.27|178.17|180.13|178.03|11
1654562420000|2022-06-07 00:40:20|180.23|178.13|180.26|178.16|180.32|178.22|180.16|178.06|26
1654562430000|2022-06-07 00:40:30|180.24|178.14|179.9|177.8|180.24|178.14|179.89|177.79|20
1654562440000|2022-06-07 00:40:40|179.89|177.79|179.95|177.85|180|177.9|179.89|177.79|20
1654562450000|2022-06-07 00:40:50|179.92|177.82|180.01|177.91|180.08|177.98|179.79|177.69|25
1654562460000|2022-06-07 00:41:00|180.02|177.92|180.16|178.06|180.23|178.13|179.93|177.83|23
1654562470000|2022-06-07 00:41:10|180.15|178.05|179.84|177.74|180.22|178.12|179.8|177.7|29
1654562480000|2022-06-07 00:41:20|179.81|177.71|179.67|177.57|179.91|177.81|179.67|177.57|26
1654562490000|2022-06-07 00:41:30|179.66|177.56|179.76|177.66|179.77|177.67|179.58|177.48|21
1654562500000|2022-06-07 00:41:40|179.75|177.65|179.94|177.84|179.94|177.84|179.66|177.56|20
1654562510000|2022-06-07 00:41:50|179.93|177.83|179.88|177.78|179.97|177.87|179.79|177.69|24
1654562520000|2022-06-07 00:42:00|179.92|177.82|179.95|177.85|179.98|177.88|179.9|177.8|11
1654562530000|2022-06-07 00:42:10|179.96|177.86|179.83|177.73|179.97|177.87|179.82|177.72|15
1654562540000|2022-06-07 00:42:20|179.84|177.74|179.69|177.59|179.84|177.74|179.58|177.48|29
1654562550000|2022-06-07 00:42:30|179.7|177.6|179.6|177.5|179.78|177.68|179.59|177.49|20
1654562560000|2022-06-07 00:42:40|179.63|177.53|179.76|177.66|179.82|177.72|179.63|177.53|19
1654562570000|2022-06-07 00:42:50|179.77|177.67|179.59|177.49|179.78|177.68|179.59|177.49|18
1654562580000|2022-06-07 00:43:00|179.48|177.38|179.16|177.06|179.52|177.42|179.12|177.02|27
1654562590000|2022-06-07 00:43:10|179.19|177.09|179.18|177.08|179.39|177.29|179.15|177.05|32
1654562600000|2022-06-07 00:43:20|179.19|177.09|179.08|176.98|179.25|177.15|179.06|176.96|33
1654562610000|2022-06-07 00:43:30|179.09|176.99|179.28|177.18|179.38|177.28|179.06|176.96|29
1654562620000|2022-06-07 00:43:40|179.29|177.19|179.31|177.21|179.45|177.35|179.22|177.12|27
1654562630000|2022-06-07 00:43:50|179.33|177.23|179.21|177.11|179.33|177.23|179.12|177.02|20
1654562640000|2022-06-07 00:44:00|179.3|177.2|179.06|176.96|179.42|177.32|179.06|176.96|26
1654562650000|2022-06-07 00:44:10|179.03|176.93|179.03|176.93|179.11|177.01|179.03|176.93|28
1654562660000|2022-06-07 00:44:20|179.02|176.92|179.12|177.02|179.15|177.05|178.81|176.71|26
1654562670000|2022-06-07 00:44:30|179.13|177.03|178.98|176.88|179.17|177.07|178.91|176.81|21
1654562680000|2022-06-07 00:44:40|179|176.9|178.89|176.79|179|176.9|178.83|176.73|20
1654562690000|2022-06-07 00:44:50|178.91|176.81|178.85|176.75|178.91|176.81|178.67|176.57|25
1654562700000|2022-06-07 00:45:00|178.84|176.74|178.78|176.68|178.89|176.79|178.7|176.6|23
1654562710000|2022-06-07 00:45:10|178.76|176.66|178.67|176.57|178.76|176.66|178.58|176.48|31
1654562720000|2022-06-07 00:45:20|178.6|176.5|178.74|176.64|178.74|176.64|178.57|176.47|27
1654562730000|2022-06-07 00:45:30|178.72|176.62|178.79|176.69|178.79|176.69|178.7|176.6|21
1654562740000|2022-06-07 00:45:40|178.81|176.71|178.85|176.75|178.85|176.75|178.69|176.59|29
1654562750000|2022-06-07 00:45:50|178.84|176.74|178.8|176.7|178.91|176.81|178.79|176.69|11
1654562760000|2022-06-07 00:46:00|178.79|176.69|178.9|176.8|178.94|176.84|178.79|176.69|16
1654562770000|2022-06-07 00:46:10|178.89|176.79|179.24|177.14|179.24|177.14|178.89|176.79|27
1654562780000|2022-06-07 00:46:20|179.22|177.12|179.15|177.05|179.22|177.12|179.02|176.92|25
1654562790000|2022-06-07 00:46:30|179.17|177.07|179.19|177.09|179.19|177.09|179.06|176.96|19
1654562800000|2022-06-07 00:46:40|179.16|177.06|179.06|176.96|179.16|177.06|179.01|176.91|22
1654562810000|2022-06-07 00:46:50|179.07|176.97|179.26|177.16|179.28|177.18|179.07|176.97|13
1654562820000|2022-06-07 00:47:00|179.25|177.15|179.16|177.06|179.25|177.15|179.06|176.96|21
1654562830000|2022-06-07 00:47:10|179.14|177.04|179.09|176.99|179.2|177.1|179.08|176.98|20
1654562840000|2022-06-07 00:47:20|179.08|176.98|179.07|176.97|179.13|177.03|178.94|176.84|19
1654562850000|2022-06-07 00:47:30|179.1|177|179.07|176.97|179.13|177.03|178.98|176.88|20
1654562860000|2022-06-07 00:47:40|179.06|176.96|178.92|176.82|179.07|176.97|178.89|176.79|17
1654562870000|2022-06-07 00:47:50|178.91|176.81|178.97|176.87|179.01|176.91|178.91|176.81|14
1654562880000|2022-06-07 00:48:00|178.96|176.86|178.93|176.83|178.98|176.88|178.93|176.83|10
1654562890000|2022-06-07 00:48:10|178.92|176.82|178.91|176.81|178.93|176.83|178.84|176.74|18
1654562900000|2022-06-07 00:48:20|178.9|176.8|178.73|176.63|178.9|176.8|178.72|176.62|15
1654562910000|2022-06-07 00:48:30|178.72|176.62|178.79|176.69|178.79|176.69|178.66|176.56|17
1654562920000|2022-06-07 00:48:40|178.77|176.67|178.88|176.78|178.95|176.85|178.75|176.65|24
1654562930000|2022-06-07 00:48:50|178.93|176.83|178.94|176.84|178.95|176.85|178.91|176.81|18
1654562940000|2022-06-07 00:49:00|178.99|176.89|178.94|176.84|179.08|176.98|178.94|176.84|19
1654562950000|2022-06-07 00:49:10|178.95|176.85|178.83|176.73|178.96|176.86|178.77|176.67|16
1654562960000|2022-06-07 00:49:20|178.82|176.72|178.81|176.71|178.89|176.79|178.78|176.68|16
1654562970000|2022-06-07 00:49:30|178.82|176.72|178.79|176.69|178.91|176.81|178.79|176.69|16
1654562980000|2022-06-07 00:49:40|178.78|176.68|178.79|176.69|178.85|176.75|178.78|176.68|15
1654562990000|2022-06-07 00:49:50|178.78|176.68|178.77|176.67|178.79|176.69|178.71|176.61|16
1654563000000|2022-06-07 00:50:00|178.75|176.65|178.64|176.54|178.76|176.66|178.61|176.51|14
1654563010000|2022-06-07 00:50:10|178.65|176.55|178.63|176.53|178.78|176.68|178.62|176.52|18
1654563020000|2022-06-07 00:50:20|178.64|176.54|178.64|176.54|178.71|176.61|178.64|176.54|17
1654563030000|2022-06-07 00:50:30|178.55|176.45|178.55|176.45|178.65|176.55|178.54|176.44|14
1654563040000|2022-06-07 00:50:40|178.57|176.47|178.62|176.52|178.64|176.54|178.57|176.47|14
1654563050000|2022-06-07 00:50:50|178.64|176.54|178.72|176.62|178.72|176.62|178.63|176.53|20
1654563060000|2022-06-07 00:51:00|178.73|176.63|178.79|176.69|178.79|176.69|178.72|176.62|20
1654563070000|2022-06-07 00:51:10|178.76|176.66|178.82|176.72|178.82|176.72|178.76|176.66|10
1654563080000|2022-06-07 00:51:20|178.81|176.71|178.86|176.76|178.86|176.76|178.8|176.7|16
1654563090000|2022-06-07 00:51:30|178.85|176.75|179.09|176.99|179.09|176.99|178.85|176.75|10
1654563100000|2022-06-07 00:51:40|179.1|177|179.01|176.91|179.1|177|178.97|176.87|18
1654563110000|2022-06-07 00:51:50|178.98|176.88|178.95|176.85|178.98|176.88|178.94|176.84|16
1654563120000|2022-06-07 00:52:00|178.94|176.84|178.86|176.76|178.95|176.85|178.85|176.75|17
1654563130000|2022-06-07 00:52:10|178.87|176.77|178.84|176.74|178.97|176.87|178.84|176.74|15
1654563140000|2022-06-07 00:52:20|178.81|176.71|178.78|176.68|178.81|176.71|178.71|176.61|10
1654563150000|2022-06-07 00:52:30|178.81|176.71|178.8|176.7|178.81|176.71|178.8|176.7|2
1654563160000|2022-06-07 00:52:40|178.79|176.69|178.69|176.59|178.8|176.7|178.69|176.59|7
1654563170000|2022-06-07 00:52:50|178.68|176.58|178.56|176.46|178.71|176.61|178.54|176.44|12
1654563180000|2022-06-07 00:53:00|178.54|176.44|178.48|176.38|178.56|176.46|178.48|176.38|15
1654563190000|2022-06-07 00:53:10|178.44|176.34|178.21|176.11|178.44|176.34|178.14|176.04|26
1654563200000|2022-06-07 00:53:20|178.19|176.09|178.42|176.32|178.42|176.32|178.17|176.07|24
1654563210000|2022-06-07 00:53:30|178.45|176.35|178.43|176.33|178.48|176.38|178.35|176.25|20
1654563220000|2022-06-07 00:53:40|178.44|176.34|178.41|176.31|178.46|176.36|178.32|176.22|21
1654563230000|2022-06-07 00:53:50|178.37|176.27|178.38|176.28|178.4|176.3|178.32|176.22|15
1654563240000|2022-06-07 00:54:00|178.39|176.29|178.45|176.35|178.45|176.35|178.35|176.25|25
1654563250000|2022-06-07 00:54:10|178.46|176.36|178.52|176.42|178.64|176.54|178.46|176.36|20
1654563260000|2022-06-07 00:54:20|178.56|176.46|178.59|176.49|178.61|176.51|178.56|176.46|7
1654563270000|2022-06-07 00:54:30|178.58|176.48|178.6|176.5|178.62|176.52|178.55|176.45|14
1654563280000|2022-06-07 00:54:40|178.61|176.51|178.66|176.56|178.66|176.56|178.6|176.5|7
1654563290000|2022-06-07 00:54:50|178.65|176.55|178.87|176.77|178.89|176.79|178.65|176.55|11
1654563300000|2022-06-07 00:55:00|178.88|176.78|178.81|176.71|178.88|176.78|178.81|176.71|7
1654563310000|2022-06-07 00:55:10|178.79|176.69|178.7|176.6|178.79|176.69|178.68|176.58|6
1654563320000|2022-06-07 00:55:20|178.68|176.58|178.6|176.5|178.68|176.58|178.6|176.5|10
1654563330000|2022-06-07 00:55:30|178.59|176.49|178.53|176.43|178.59|176.49|178.52|176.42|6
1654563340000|2022-06-07 00:55:40|178.52|176.42|178.53|176.43|178.53|176.43|178.52|176.42|2
1654563350000|2022-06-07 00:55:50|178.55|176.45|178.54|176.44|178.55|176.45|178.53|176.43|7
1654563360000|2022-06-07 00:56:00|178.55|176.45|178.52|176.42|178.55|176.45|178.52|176.42|8
1654563370000|2022-06-07 00:56:10|178.53|176.43|178.49|176.39|178.55|176.45|178.47|176.37|15
1654563380000|2022-06-07 00:56:20|178.47|176.37|178.35|176.25|178.47|176.37|178.26|176.16|20
1654563390000|2022-06-07 00:56:30|178.34|176.24|178.27|176.17|178.36|176.26|178.27|176.17|16
1654563400000|2022-06-07 00:56:40|178.29|176.19|178.29|176.19|178.29|176.19|178.28|176.18|3
1654563410000|2022-06-07 00:56:50|178.28|176.18|178.32|176.22|178.32|176.22|178.26|176.16|8
1654563420000|2022-06-07 00:57:00|178.33|176.23|178.32|176.22|178.39|176.29|178.32|176.22|15
1654563430000|2022-06-07 00:57:10|178.33|176.23|178.39|176.29|178.44|176.34|178.33|176.23|15
1654563440000|2022-06-07 00:57:20|178.41|176.31|178.39|176.29|178.45|176.35|178.39|176.29|19
1654563450000|2022-06-07 00:57:30|178.44|176.34|178.42|176.32|178.45|176.35|178.39|176.29|14
1654563460000|2022-06-07 00:57:40|178.43|176.33|178.34|176.24|178.43|176.33|178.29|176.19|15
1654563470000|2022-06-07 00:57:50|178.35|176.25|178.37|176.27|178.55|176.45|178.35|176.25|21
1654563480000|2022-06-07 00:58:00|178.36|176.26|178.47|176.37|178.47|176.37|178.31|176.21|13
1654563490000|2022-06-07 00:58:10|178.46|176.36|178.47|176.37|178.5|176.4|178.46|176.36|15
1654563500000|2022-06-07 00:58:20|178.46|176.36|178.48|176.38|178.48|176.38|178.46|176.36|5
1654563510000|2022-06-07 00:58:30|178.47|176.37|178.52|176.42|178.52|176.42|178.47|176.37|13
1654563520000|2022-06-07 00:58:40|178.51|176.41|178.56|176.46|178.56|176.46|178.51|176.41|13
1654563530000|2022-06-07 00:58:50|178.53|176.43|178.6|176.5|178.61|176.51|178.53|176.43|17
1654563540000|2022-06-07 00:59:00|178.61|176.51|178.59|176.49|178.61|176.51|178.57|176.47|5
1654563550000|2022-06-07 00:59:10|178.6|176.5|178.6|176.5|178.6|176.5|178.59|176.49|5
1654563560000|2022-06-07 00:59:20|178.61|176.51|178.61|176.51|178.62|176.52|178.61|176.51|5
1654563570000|2022-06-07 00:59:30|178.62|176.52|178.67|176.57|178.68|176.58|178.62|176.52|10
1654563580000|2022-06-07 00:59:40|178.65|176.55|178.67|176.57|178.7|176.6|178.65|176.55|8
1654563590000|2022-06-07 00:59:50|178.68|176.58|178.72|176.62|178.72|176.62|178.67|176.57|7
1654563600000|2022-06-07 01:00:00|178.71|176.61|178.25|176.15|178.71|176.61|178.23|176.13|22
1654563610000|2022-06-07 01:00:10|178.24|176.14|178.15|176.05|178.26|176.16|178.11|176.01|26
1654563620000|2022-06-07 01:00:20|178.17|176.07|177.94|175.84|178.17|176.07|177.86|175.76|31
1654563630000|2022-06-07 01:00:30|177.96|175.86|177.99|175.89|178.01|175.91|177.87|175.77|25
1654563640000|2022-06-07 01:00:40|177.98|175.88|177.96|175.86|178.08|175.98|177.94|175.84|26
1654563650000|2022-06-07 01:00:50|177.98|175.88|177.87|175.77|178.03|175.93|177.87|175.77|20
1654563660000|2022-06-07 01:01:00|177.86|175.76|177.89|175.79|177.89|175.79|177.85|175.75|13
1654563670000|2022-06-07 01:01:10|177.87|175.77|177.79|175.69|177.89|175.79|177.78|175.68|16
1654563680000|2022-06-07 01:01:20|177.8|175.7|177.4|175.3|177.8|175.7|177.4|175.3|23
1654563690000|2022-06-07 01:01:30|177.41|175.31|177.56|175.46|177.58|175.48|177.09|174.99|33
1654563700000|2022-06-07 01:01:40|177.58|175.48|178.17|176.07|178.17|176.07|177.58|175.48|31
1654563710000|2022-06-07 01:01:50|178.18|176.08|178.33|176.23|178.39|176.29|178.18|176.08|21
1654563720000|2022-06-07 01:02:00|178.32|176.22|178.35|176.25|178.37|176.27|178.32|176.22|14
1654563730000|2022-06-07 01:02:10|178.38|176.28|178.36|176.26|178.38|176.28|178.33|176.23|12
1654563740000|2022-06-07 01:02:20|178.34|176.24|178.41|176.31|178.41|176.31|178.32|176.22|13
1654563750000|2022-06-07 01:02:30|178.42|176.32|178.45|176.35|178.46|176.36|178.4|176.3|17
1654563760000|2022-06-07 01:02:40|178.44|176.34|178.33|176.23|178.45|176.35|178.32|176.22|12
1654563770000|2022-06-07 01:02:50|178.32|176.22|178.04|175.94|178.32|176.22|178.02|175.92|14
1654563780000|2022-06-07 01:03:00|178.03|175.93|178.14|176.04|178.15|176.05|177.97|175.87|20
1654563790000|2022-06-07 01:03:10|178.15|176.05|178.34|176.24|178.38|176.28|178.15|176.05|18
1654563800000|2022-06-07 01:03:20|178.35|176.25|178.3|176.2|178.37|176.27|178.26|176.16|10
1654563810000|2022-06-07 01:03:30|178.32|176.22|178.27|176.17|178.33|176.23|178.23|176.13|14
1654563820000|2022-06-07 01:03:40|178.28|176.18|178.32|176.22|178.32|176.22|178.23|176.13|15
1654563830000|2022-06-07 01:03:50|178.31|176.21|178.46|176.36|178.46|176.36|178.31|176.21|20
1654563840000|2022-06-07 01:04:00|178.45|176.35|178.55|176.45|178.57|176.47|178.45|176.35|9
1654563850000|2022-06-07 01:04:10|178.56|176.46|178.5|176.4|178.56|176.46|178.44|176.34|17
1654563860000|2022-06-07 01:04:20|178.48|176.38|178.4|176.3|178.5|176.4|178.38|176.28|16
1654563870000|2022-06-07 01:04:30|178.42|176.32|178.41|176.31|178.48|176.38|178.4|176.3|15
1654563880000|2022-06-07 01:04:40|178.39|176.29|178.43|176.33|178.44|176.34|178.35|176.25|20
1654563890000|2022-06-07 01:04:50|178.44|176.34|178.47|176.37|178.49|176.39|178.44|176.34|12
1654563900000|2022-06-07 01:05:00|178.46|176.36|178.42|176.32|178.47|176.37|178.41|176.31|13
1654563910000|2022-06-07 01:05:10|178.41|176.31|178.43|176.33|178.47|176.37|178.41|176.31|10
1654563920000|2022-06-07 01:05:20|178.44|176.34|178.48|176.38|178.48|176.38|178.44|176.34|7
1654563930000|2022-06-07 01:05:30|178.47|176.37|178.45|176.35|178.47|176.37|178.45|176.35|2
1654563940000|2022-06-07 01:05:40|178.49|176.39|178.5|176.4|178.5|176.4|178.49|176.39|2
1654563950000|2022-06-07 01:05:50|178.47|176.37|178.49|176.39|178.5|176.4|178.47|176.37|3
1654563960000|2022-06-07 01:06:00|178.5|176.4|178.48|176.38|178.5|176.4|178.48|176.38|3
1654563970000|2022-06-07 01:06:10|178.45|176.35|178.42|176.32|178.45|176.35|178.4|176.3|7
1654563980000|2022-06-07 01:06:20|178.41|176.31|178.4|176.3|178.46|176.36|178.4|176.3|11
1654563990000|2022-06-07 01:06:30|178.42|176.32|178.53|176.43|178.55|176.45|178.4|176.3|17
1654564000000|2022-06-07 01:06:40|178.54|176.44|178.52|176.42|178.54|176.44|178.5|176.4|9
1654564010000|2022-06-07 01:06:50|178.51|176.41|178.56|176.46|178.58|176.48|178.5|176.4|15
1654564020000|2022-06-07 01:07:00|178.55|176.45|178.52|176.42|178.55|176.45|178.5|176.4|11
1654564030000|2022-06-07 01:07:10|178.51|176.41|178.6|176.5|178.61|176.51|178.5|176.4|8
1654564040000|2022-06-07 01:07:20|178.63|176.53|178.77|176.67|178.78|176.68|178.63|176.53|11
1654564050000|2022-06-07 01:07:30|178.78|176.68|178.75|176.65|178.8|176.7|178.75|176.65|10
1654564060000|2022-06-07 01:07:40|178.72|176.62|178.74|176.64|178.76|176.66|178.72|176.62|14
1654564070000|2022-06-07 01:07:50|178.75|176.65|178.82|176.72|178.82|176.72|178.75|176.65|7
1654564080000|2022-06-07 01:08:00|178.81|176.71|178.8|176.7|178.81|176.71|178.79|176.69|4
1654564090000|2022-06-07 01:08:10|178.79|176.69|178.79|176.69|178.81|176.71|178.79|176.69|9
1654564100000|2022-06-07 01:08:20|178.78|176.68|178.79|176.69|178.8|176.7|178.74|176.64|13
1654564110000|2022-06-07 01:08:30|178.8|176.7|178.81|176.71|178.82|176.72|178.8|176.7|5
1654564120000|2022-06-07 01:08:40|178.82|176.72|178.81|176.71|178.82|176.72|178.79|176.69|10
1654564130000|2022-06-07 01:08:50|178.82|176.72|179.05|176.95|179.07|176.97|178.82|176.72|17
1654564140000|2022-06-07 01:09:00|179.06|176.96|179.08|176.98|179.1|177|179.06|176.96|10
1654564150000|2022-06-07 01:09:10|179.09|176.99|179.37|177.27|179.4|177.3|179.09|176.99|22
1654564160000|2022-06-07 01:09:20|179.38|177.28|179.4|177.3|179.4|177.3|179.35|177.25|18
1654564170000|2022-06-07 01:09:30|179.39|177.29|179.42|177.32|179.42|177.32|179.3|177.2|17
1654564180000|2022-06-07 01:09:40|179.45|177.35|179.46|177.36|179.47|177.37|179.43|177.33|14
1654564190000|2022-06-07 01:09:50|179.45|177.35|179.42|177.32|179.45|177.35|179.39|177.29|13
1654564200000|2022-06-07 01:10:00|179.41|177.31|179.35|177.25|179.43|177.33|179.28|177.18|22
1654564210000|2022-06-07 01:10:10|179.36|177.26|179.38|177.28|179.39|177.29|179.3|177.2|19
1654564220000|2022-06-07 01:10:20|179.39|177.29|179.2|177.1|179.39|177.29|179.2|177.1|16
1654564230000|2022-06-07 01:10:30|179.19|177.09|179.38|177.28|179.4|177.3|179.19|177.09|17
1654564240000|2022-06-07 01:10:40|179.39|177.29|179.21|177.11|179.4|177.3|179.2|177.1|17
1654564250000|2022-06-07 01:10:50|179.2|177.1|179.14|177.04|179.21|177.11|179.14|177.04|19
1654564260000|2022-06-07 01:11:00|179.12|177.02|179.12|177.02|179.13|177.03|179.11|177.01|7
1654564270000|2022-06-07 01:11:10|179.13|177.03|179.13|177.03|179.13|177.03|179.13|177.03|1
1654564280000|2022-06-07 01:11:20|179.12|177.02|179.11|177.01|179.12|177.02|179.1|177|4
1654564290000|2022-06-07 01:11:30|179.12|177.02|179.12|177.02|179.13|177.03|179.09|176.99|8
1654564300000|2022-06-07 01:11:40|179.11|177.01|179.02|176.92|179.11|177.01|179|176.9|15
1654564310000|2022-06-07 01:11:50|179.1|177|179.23|177.13|179.24|177.14|179.1|177|13
1654564320000|2022-06-07 01:12:00|179.22|177.12|179.08|176.98|179.22|177.12|179.08|176.98|13
1654564330000|2022-06-07 01:12:10|179.1|177|179.09|176.99|179.1|177|179.02|176.92|14
1654564340000|2022-06-07 01:12:20|179.08|176.98|179.01|176.91|179.08|176.98|179.01|176.91|5
1654564350000|2022-06-07 01:12:30|179.02|176.92|179.17|177.07|179.18|177.08|179.02|176.92|13
1654564360000|2022-06-07 01:12:40|179.16|177.06|179.16|177.06|179.17|177.07|179.15|177.05|8
1654564370000|2022-06-07 01:12:50|179.15|177.05|179.07|176.97|179.15|177.05|179.06|176.96|16
1654564380000|2022-06-07 01:13:00|179.08|176.98|179.04|176.94|179.08|176.98|179.04|176.94|8
1654564390000|2022-06-07 01:13:10|179.05|176.95|179.01|176.91|179.1|177|179|176.9|13
1654564400000|2022-06-07 01:13:20|179|176.9|179.03|176.93|179.03|176.93|178.97|176.87|13
1654564410000|2022-06-07 01:13:30|179.08|176.98|179.02|176.92|179.1|177|178.98|176.88|17
1654564420000|2022-06-07 01:13:40|179.03|176.93|179.02|176.92|179.03|176.93|179.02|176.92|2
1654564430000|2022-06-07 01:13:50|179.03|176.93|179.03|176.93|179.03|176.93|179.03|176.93|1
1654564440000|2022-06-07 01:14:00|179.02|176.92|179.11|177.01|179.11|177.01|179.02|176.92|15
1654564450000|2022-06-07 01:14:10|179.08|176.98|179.13|177.03|179.14|177.04|179.08|176.98|6
1654564460000|2022-06-07 01:14:20|179.12|177.02|179.32|177.22|179.33|177.23|179.07|176.97|20
1654564470000|2022-06-07 01:14:30|179.34|177.24|179.34|177.24|179.34|177.24|179.3|177.2|7
1654564480000|2022-06-07 01:14:40|179.32|177.22|179.31|177.21|179.33|177.23|179.3|177.2|10
1654564490000|2022-06-07 01:14:50|179.32|177.22|179.32|177.22|179.33|177.23|179.31|177.21|13
1654564500000|2022-06-07 01:15:00|179.31|177.21|179.26|177.16|179.34|177.24|179.25|177.15|14
1654564510000|2022-06-07 01:15:10|179.25|177.15|179.19|177.09|179.26|177.16|179.19|177.09|10
1654564520000|2022-06-07 01:15:20|179.16|177.06|178.96|176.86|179.16|177.06|178.96|176.86|10
1654564530000|2022-06-07 01:15:30|178.92|176.82|178.97|176.87|178.98|176.88|178.92|176.82|16
1654564540000|2022-06-07 01:15:40|178.95|176.85|178.7|176.6|178.95|176.85|178.7|176.6|9
1654564550000|2022-06-07 01:15:50|178.71|176.61|178.69|176.59|178.71|176.61|178.68|176.58|6
1654564560000|2022-06-07 01:16:00|178.68|176.58|178.8|176.7|178.8|176.7|178.64|176.54|21
1654564570000|2022-06-07 01:16:10|178.81|176.71|178.92|176.82|178.92|176.82|178.8|176.7|21
1654564580000|2022-06-07 01:16:20|178.98|176.88|178.89|176.79|178.98|176.88|178.81|176.71|14
1654564590000|2022-06-07 01:16:30|178.9|176.8|178.95|176.85|178.96|176.86|178.88|176.78|13
1654564600000|2022-06-07 01:16:40|178.94|176.84|178.78|176.68|178.94|176.84|178.78|176.68|13
1654564610000|2022-06-07 01:16:50|178.79|176.69|178.69|176.59|178.84|176.74|178.68|176.58|18
1654564620000|2022-06-07 01:17:00|178.68|176.58|178.73|176.63|178.73|176.63|178.68|176.58|9
1654564630000|2022-06-07 01:17:10|178.72|176.62|178.7|176.6|178.72|176.62|178.7|176.6|3
1654564640000|2022-06-07 01:17:20|178.71|176.61|178.83|176.73|178.88|176.78|178.71|176.61|18
1654564650000|2022-06-07 01:17:30|178.81|176.71|178.68|176.58|178.81|176.71|178.68|176.58|7
1654564660000|2022-06-07 01:17:40|178.69|176.59|178.7|176.6|178.71|176.61|178.68|176.58|10
1654564670000|2022-06-07 01:17:50|178.69|176.59|178.71|176.61|178.73|176.63|178.69|176.59|10
1654564680000|2022-06-07 01:18:00|178.7|176.6|178.81|176.71|178.81|176.71|178.7|176.6|7
1654564690000|2022-06-07 01:18:10|178.84|176.74|178.7|176.6|178.87|176.77|178.7|176.6|17
1654564700000|2022-06-07 01:18:20|178.69|176.59|178.8|176.7|178.87|176.77|178.64|176.54|17
1654564710000|2022-06-07 01:18:30|178.79|176.69|178.76|176.66|178.79|176.69|178.76|176.66|16
1654564720000|2022-06-07 01:18:40|178.77|176.67|178.79|176.69|178.8|176.7|178.75|176.65|19
1654564730000|2022-06-07 01:18:50|178.8|176.7|178.89|176.79|178.91|176.81|178.79|176.69|14
1654564740000|2022-06-07 01:19:00|178.86|176.76|178.81|176.71|178.86|176.76|178.79|176.69|10
1654564750000|2022-06-07 01:19:10|178.8|176.7|178.79|176.69|178.81|176.71|178.78|176.68|13
1654564760000|2022-06-07 01:19:20|178.78|176.68|178.78|176.68|178.79|176.69|178.78|176.68|5
1654564770000|2022-06-07 01:19:30|178.79|176.69|178.8|176.7|178.84|176.74|178.76|176.66|16
1654564780000|2022-06-07 01:19:40|178.81|176.71|178.81|176.71|178.85|176.75|178.81|176.71|9
1654564790000|2022-06-07 01:19:50|178.8|176.7|178.78|176.68|178.8|176.7|178.77|176.67|6
1654564800000|2022-06-07 01:20:00|178.77|176.67|178.65|176.55|178.78|176.68|178.62|176.52|22
1654564810000|2022-06-07 01:20:10|178.64|176.54|178.58|176.48|178.65|176.55|178.58|176.48|18
1654564820000|2022-06-07 01:20:20|178.57|176.47|178.45|176.35|178.58|176.48|178.38|176.28|19
1654564830000|2022-06-07 01:20:30|178.44|176.34|178.4|176.3|178.45|176.35|178.36|176.26|12
1654564840000|2022-06-07 01:20:40|178.43|176.33|178.58|176.48|178.59|176.49|178.43|176.33|14
1654564850000|2022-06-07 01:20:50|178.57|176.47|178.55|176.45|178.57|176.47|178.47|176.37|11
1654564860000|2022-06-07 01:21:00|178.54|176.44|178.49|176.39|178.54|176.44|178.49|176.39|8
1654564870000|2022-06-07 01:21:10|178.5|176.4|178.48|176.38|178.52|176.42|178.48|176.38|6
1654564880000|2022-06-07 01:21:20|178.44|176.34|178.51|176.41|178.51|176.41|178.44|176.34|8
1654564890000|2022-06-07 01:21:30|178.49|176.39|178.57|176.47|178.57|176.47|178.49|176.39|10
1654564900000|2022-06-07 01:21:40|178.56|176.46|178.4|176.3|178.56|176.46|178.19|176.09|18
1654564910000|2022-06-07 01:21:50|178.36|176.26|178.49|176.39|178.53|176.43|178.3|176.2|19
1654564920000|2022-06-07 01:22:00|178.51|176.41|178.5|176.4|178.51|176.41|178.48|176.38|11
1654564930000|2022-06-07 01:22:10|178.52|176.42|178.35|176.25|178.52|176.42|178.33|176.23|17
1654564940000|2022-06-07 01:22:20|178.41|176.31|178.5|176.4|178.51|176.41|178.41|176.31|7
1654564950000|2022-06-07 01:22:30|178.49|176.39|178.52|176.42|178.52|176.42|178.49|176.39|7
1654564960000|2022-06-07 01:22:40|178.5|176.4|178.6|176.5|178.6|176.5|178.5|176.4|15
1654564970000|2022-06-07 01:22:50|178.59|176.49|178.58|176.48|178.64|176.54|178.58|176.48|7
1654564980000|2022-06-07 01:23:00|178.59|176.49|178.64|176.54|178.64|176.54|178.57|176.47|14
1654564990000|2022-06-07 01:23:10|178.61|176.51|178.63|176.53|178.63|176.53|178.61|176.51|13
1654565000000|2022-06-07 01:23:20|178.62|176.52|178.64|176.54|178.65|176.55|178.62|176.52|5
1654565010000|2022-06-07 01:23:30|178.61|176.51|178.72|176.62|178.72|176.62|178.61|176.51|17
1654565020000|2022-06-07 01:23:40|178.73|176.63|178.76|176.66|178.81|176.71|178.73|176.63|21
1654565030000|2022-06-07 01:23:50|178.77|176.67|178.8|176.7|178.85|176.75|178.77|176.67|17
1654565040000|2022-06-07 01:24:00|178.74|176.64|178.81|176.71|178.81|176.71|178.73|176.63|12
1654565050000|2022-06-07 01:24:10|178.8|176.7|178.84|176.74|178.84|176.74|178.8|176.7|13
1654565060000|2022-06-07 01:24:20|178.83|176.73|178.86|176.76|178.88|176.78|178.82|176.72|11
1654565070000|2022-06-07 01:24:30|178.87|176.77|178.78|176.68|178.87|176.77|178.78|176.68|11
1654565080000|2022-06-07 01:24:40|178.77|176.67|178.83|176.73|178.84|176.74|178.77|176.67|13
1654565090000|2022-06-07 01:24:50|178.84|176.74|178.71|176.61|178.87|176.77|178.7|176.6|18
1654565100000|2022-06-07 01:25:00|178.69|176.59|178.58|176.48|178.7|176.6|178.58|176.48|16
1654565110000|2022-06-07 01:25:10|178.57|176.47|178.48|176.38|178.57|176.47|178.48|176.38|9
1654565120000|2022-06-07 01:25:20|178.49|176.39|178.3|176.2|178.49|176.39|178.3|176.2|13
1654565130000|2022-06-07 01:25:30|178.29|176.19|178.49|176.39|178.52|176.42|178.24|176.14|21
1654565140000|2022-06-07 01:25:40|178.51|176.41|178.37|176.27|178.52|176.42|178.32|176.22|23
1654565150000|2022-06-07 01:25:50|178.36|176.26|178.44|176.34|178.5|176.4|178.36|176.26|21
1654565160000|2022-06-07 01:26:00|178.45|176.35|178.42|176.32|178.48|176.38|178.42|176.32|12
1654565170000|2022-06-07 01:26:10|178.41|176.31|178.28|176.18|178.41|176.31|178.28|176.18|13
1654565180000|2022-06-07 01:26:20|178.26|176.16|178.31|176.21|178.31|176.21|178.26|176.16|17
1654565190000|2022-06-07 01:26:30|178.35|176.25|178.31|176.21|178.35|176.25|178.3|176.2|8
1654565200000|2022-06-07 01:26:40|178.3|176.2|178.29|176.19|178.33|176.23|178.29|176.19|7
1654565210000|2022-06-07 01:26:50|178.28|176.18|178.2|176.1|178.29|176.19|178.18|176.08|17
1654565220000|2022-06-07 01:27:00|178.19|176.09|178.11|176.01|178.19|176.09|178.08|175.98|14
1654565230000|2022-06-07 01:27:10|178.12|176.02|178.18|176.08|178.18|176.08|177.97|175.87|20
1654565240000|2022-06-07 01:27:20|178.17|176.07|178.08|175.98|178.17|176.07|178.01|175.91|26
1654565250000|2022-06-07 01:27:30|178.1|176|178.12|176.02|178.18|176.08|178.03|175.93|15
1654565260000|2022-06-07 01:27:40|178.11|176.01|178.07|175.97|178.14|176.04|178.07|175.97|15
1654565270000|2022-06-07 01:27:50|178.06|175.96|178.06|175.96|178.06|175.96|177.99|175.89|13
1654565280000|2022-06-07 01:28:00|178.05|175.95|177.9|175.8|178.06|175.96|177.9|175.8|14
1654565290000|2022-06-07 01:28:10|177.91|175.81|177.99|175.89|177.99|175.89|177.86|175.76|13
1654565300000|2022-06-07 01:28:20|178|175.9|178.08|175.98|178.1|176|177.98|175.88|24
1654565310000|2022-06-07 01:28:30|178.09|175.99|178.14|176.04|178.14|176.04|178.08|175.98|13
1654565320000|2022-06-07 01:28:40|178.13|176.03|178.05|175.95|178.13|176.03|178.05|175.95|12
1654565330000|2022-06-07 01:28:50|178.02|175.92|177.96|175.86|178.02|175.92|177.93|175.83|12
1654565340000|2022-06-07 01:29:00|177.95|175.85|177.93|175.83|177.95|175.85|177.92|175.82|3
1654565350000|2022-06-07 01:29:10|177.97|175.87|177.96|175.86|178|175.9|177.94|175.84|6
1654565360000|2022-06-07 01:29:20|177.95|175.85|177.96|175.86|177.96|175.86|177.94|175.84|4
1654565370000|2022-06-07 01:29:30|177.98|175.88|177.92|175.82|177.98|175.88|177.9|175.8|8
1654565380000|2022-06-07 01:29:40|177.91|175.81|177.98|175.88|177.98|175.88|177.91|175.81|7
1654565390000|2022-06-07 01:29:50|178|175.9|178.02|175.92|178.04|175.94|178|175.9|6
1654565400000|2022-06-07 01:30:00|178.01|175.91|177.85|175.75|178.04|175.94|177.85|175.75|21
1654565410000|2022-06-07 01:30:10|177.86|175.76|177.82|175.72|177.94|175.84|177.81|175.71|12
1654565420000|2022-06-07 01:30:20|177.81|175.71|177.81|175.71|177.83|175.73|177.78|175.68|5
1654565430000|2022-06-07 01:30:30|177.79|175.69|177.76|175.66|177.8|175.7|177.75|175.65|7
1654565440000|2022-06-07 01:30:40|177.77|175.67|177.79|175.69|177.82|175.72|177.76|175.66|9
1654565450000|2022-06-07 01:30:50|177.78|175.68|177.78|175.68|177.81|175.71|177.78|175.68|6
1654565460000|2022-06-07 01:31:00|177.77|175.67|177.76|175.66|177.77|175.67|177.75|175.65|11
1654565470000|2022-06-07 01:31:10|177.75|175.65|177.59|175.49|177.75|175.65|177.54|175.44|18
1654565480000|2022-06-07 01:31:20|177.58|175.48|177.53|175.43|177.58|175.48|177.53|175.43|5
1654565490000|2022-06-07 01:31:30|177.54|175.44|177.56|175.46|177.59|175.49|177.54|175.44|6
1654565500000|2022-06-07 01:31:40|177.55|175.45|177.53|175.43|177.55|175.45|177.52|175.42|7
1654565510000|2022-06-07 01:31:50|177.52|175.42|177.56|175.46|177.62|175.52|177.44|175.34|12
1654565520000|2022-06-07 01:32:00|177.55|175.45|177.45|175.35|177.6|175.5|177.45|175.35|19
1654565530000|2022-06-07 01:32:10|177.46|175.36|177.48|175.38|177.48|175.38|177.44|175.34|10
1654565540000|2022-06-07 01:32:20|177.47|175.37|177.5|175.4|177.55|175.45|177.45|175.35|16
1654565550000|2022-06-07 01:32:30|177.49|175.39|177.35|175.25|177.49|175.39|177.34|175.24|19
1654565560000|2022-06-07 01:32:40|177.37|175.27|177.41|175.31|177.5|175.4|177.35|175.25|18
1654565570000|2022-06-07 01:32:50|177.4|175.3|177.01|174.91|177.44|175.34|176.97|174.87|23
1654565580000|2022-06-07 01:33:00|176.96|174.86|177.02|174.92|177.04|174.94|176.95|174.85|21
1654565590000|2022-06-07 01:33:10|177.01|174.91|177.01|174.91|177.02|174.92|176.98|174.88|15
1654565600000|2022-06-07 01:33:20|177.02|174.92|176.96|174.86|177.09|174.99|176.95|174.85|20
1654565620000|2022-06-07 01:33:40|176.97|174.87|177.17|175.07|177.22|175.12|176.97|174.87|16
1654565630000|2022-06-07 01:33:50|177.16|175.06|177.21|175.11|177.22|175.12|177.16|175.06|11
1654565640000|2022-06-07 01:34:00|177.2|175.1|177.21|175.11|177.25|175.15|177.2|175.1|13
1654565650000|2022-06-07 01:34:10|177.2|175.1|177.17|175.07|177.23|175.13|177.17|175.07|8
1654565660000|2022-06-07 01:34:20|177.15|175.05|177.1|175|177.17|175.07|177.08|174.98|12
1654565670000|2022-06-07 01:34:30|177.11|175.01|177.09|174.99|177.15|175.05|177.09|174.99|11
1654565680000|2022-06-07 01:34:40|177.1|175|177.07|174.97|177.1|175|177.05|174.95|7
1654565690000|2022-06-07 01:34:50|177.08|174.98|177.09|174.99|177.1|175|177.05|174.95|9
1654565700000|2022-06-07 01:35:00|177.05|174.95|177.05|174.95|177.08|174.98|177.04|174.94|8
1654565710000|2022-06-07 01:35:10|177.03|174.93|177.04|174.94|177.04|174.94|177.01|174.91|6
1654565720000|2022-06-07 01:35:20|177.03|174.93|176.96|174.86|177.04|174.94|176.96|174.86|11
1654565730000|2022-06-07 01:35:30|176.95|174.85|176.94|174.84|176.95|174.85|176.93|174.83|5
1654565740000|2022-06-07 01:35:40|176.96|174.86|176.97|174.87|177|174.9|176.95|174.85|10
1654565750000|2022-06-07 01:35:50|176.98|174.88|177.04|174.94|177.07|174.97|176.97|174.87|12
1654565760000|2022-06-07 01:36:00|177.01|174.91|177|174.9|177.05|174.95|176.99|174.89|15
1654565770000|2022-06-07 01:36:10|176.99|174.89|176.91|174.81|177|174.9|176.91|174.81|12
1654565780000|2022-06-07 01:36:20|176.92|174.82|176.92|174.82|176.93|174.83|176.91|174.81|7
1654565790000|2022-06-07 01:36:30|176.93|174.83|176.93|174.83|176.93|174.83|176.92|174.82|3
1654565800000|2022-06-07 01:36:40|176.96|174.86|176.95|174.85|176.96|174.86|176.95|174.85|2
1654565810000|2022-06-07 01:36:50|176.94|174.84|176.93|174.83|176.94|174.84|176.93|174.83|10
1654565820000|2022-06-07 01:37:00|176.92|174.82|176.92|174.82|176.93|174.83|176.92|174.82|3
1654565830000|2022-06-07 01:37:10|176.91|174.81|176.85|174.75|176.91|174.81|176.85|174.75|3
1654565840000|2022-06-07 01:37:20|176.89|174.79|176.92|174.82|176.93|174.83|176.89|174.79|5
1654565850000|2022-06-07 01:37:30|176.91|174.81|176.91|174.81|176.92|174.82|176.9|174.8|5
1654565860000|2022-06-07 01:37:40|176.9|174.8|177.06|174.96|177.1|175|176.9|174.8|14
1654565870000|2022-06-07 01:37:50|177.05|174.95|176.98|174.88|177.05|174.95|176.97|174.87|9
1654565880000|2022-06-07 01:38:00|176.97|174.87|177.02|174.92|177.02|174.92|176.97|174.87|8
1654565890000|2022-06-07 01:38:10|177.08|174.98|177.05|174.95|177.1|175|177.04|174.94|7
1654565900000|2022-06-07 01:38:20|177.04|174.94|176.96|174.86|177.04|174.94|176.95|174.85|6
1654565910000|2022-06-07 01:38:30|176.95|174.85|176.88|174.78|176.98|174.88|176.85|174.75|13
1654565920000|2022-06-07 01:38:40|176.87|174.77|176.88|174.78|176.9|174.8|176.87|174.77|15
1654565930000|2022-06-07 01:38:50|176.87|174.77|176.9|174.8|176.9|174.8|176.87|174.77|15
1654565940000|2022-06-07 01:39:00|176.89|174.79|176.87|174.77|176.89|174.79|176.87|174.77|5
1654565950000|2022-06-07 01:39:10|176.86|174.76|176.87|174.77|176.87|174.77|176.86|174.76|2
1654565960000|2022-06-07 01:39:20|176.89|174.79|177.12|175.02|177.12|175.02|176.89|174.79|13
1654565970000|2022-06-07 01:39:30|177.13|175.03|177.04|174.94|177.13|175.03|177.03|174.93|18
1654565980000|2022-06-07 01:39:40|177.03|174.93|177.04|174.94|177.05|174.95|177.03|174.93|8
1654565990000|2022-06-07 01:39:50|177.05|174.95|177.16|175.06|177.2|175.1|177.05|174.95|13
1654566000000|2022-06-07 01:40:00|177.17|175.07|177.15|175.05|177.18|175.08|177.11|175.01|19
1654566010000|2022-06-07 01:40:10|177.16|175.06|177.15|175.05|177.18|175.08|177.13|175.03|8
1654566020000|2022-06-07 01:40:20|177.16|175.06|177.07|174.97|177.18|175.08|177.05|174.95|12
1654566030000|2022-06-07 01:40:30|177.06|174.96|177.06|174.96|177.09|174.99|177.05|174.95|9
1654566040000|2022-06-07 01:40:40|177.09|174.99|177.14|175.04|177.14|175.04|177.06|174.96|9
1654566050000|2022-06-07 01:40:50|177.13|175.03|177.11|175.01|177.15|175.05|177.11|175.01|12
1654566060000|2022-06-07 01:41:00|177.1|175|177.08|174.98|177.1|175|177.02|174.92|11
1654566070000|2022-06-07 01:41:10|177.07|174.97|177.08|174.98|177.1|175|177.06|174.96|14
1654566080000|2022-06-07 01:41:20|177.07|174.97|177.05|174.95|177.07|174.97|177.03|174.93|12
1654566090000|2022-06-07 01:41:30|177.06|174.96|177.14|175.04|177.14|175.04|177.02|174.92|9
1654566100000|2022-06-07 01:41:40|177.16|175.06|177.22|175.12|177.22|175.12|177.14|175.04|16
1654566110000|2022-06-07 01:41:50|177.21|175.11|177.28|175.18|177.3|175.2|177.21|175.11|16
1654566120000|2022-06-07 01:42:00|177.29|175.19|177.27|175.17|177.31|175.21|177.25|175.15|14
1654566130000|2022-06-07 01:42:10|177.26|175.16|177.33|175.23|177.33|175.23|177.22|175.12|11
1654566140000|2022-06-07 01:42:20|177.34|175.24|177.25|175.15|177.37|175.27|177.24|175.14|18
1654566150000|2022-06-07 01:42:30|177.26|175.16|177.3|175.2|177.33|175.23|177.26|175.16|16
1654566160000|2022-06-07 01:42:40|177.31|175.21|177.33|175.23|177.36|175.26|177.31|175.21|16
1654566170000|2022-06-07 01:42:50|177.34|175.24|177.37|175.27|177.39|175.29|177.34|175.24|6
1654566180000|2022-06-07 01:43:00|177.38|175.28|177.52|175.42|177.53|175.43|177.38|175.28|15
1654566190000|2022-06-07 01:43:10|177.53|175.43|177.58|175.48|177.58|175.48|177.53|175.43|12
1654566200000|2022-06-07 01:43:20|177.59|175.49|177.59|175.49|177.77|175.67|177.59|175.49|22
1654566210000|2022-06-07 01:43:30|177.6|175.5|177.56|175.46|177.62|175.52|177.55|175.45|11
1654566220000|2022-06-07 01:43:40|177.58|175.48|177.57|175.47|177.62|175.52|177.55|175.45|11
1654566230000|2022-06-07 01:43:50|177.58|175.48|177.55|175.45|177.58|175.48|177.54|175.44|8
1654566240000|2022-06-07 01:44:00|177.54|175.44|177.58|175.48|177.58|175.48|177.51|175.41|19
1654566250000|2022-06-07 01:44:10|177.62|175.52|177.61|175.51|177.65|175.55|177.59|175.49|11
1654566260000|2022-06-07 01:44:20|177.63|175.53|177.65|175.55|177.66|175.56|177.63|175.53|5
1654566270000|2022-06-07 01:44:30|177.66|175.56|177.7|175.6|177.7|175.6|177.66|175.56|3
1654566280000|2022-06-07 01:44:40|177.66|175.56|177.54|175.44|177.67|175.57|177.52|175.42|9
1654566290000|2022-06-07 01:44:50|177.52|175.42|177.53|175.43|177.54|175.44|177.52|175.42|7
1654566300000|2022-06-07 01:45:00|177.55|175.45|177.47|175.37|177.62|175.52|177.47|175.37|12
1654566310000|2022-06-07 01:45:10|177.46|175.36|177.32|175.22|177.48|175.38|177.32|175.22|17
1654566320000|2022-06-07 01:45:20|177.26|175.16|177.2|175.1|177.26|175.16|177.2|175.1|9
1654566330000|2022-06-07 01:45:30|177.18|175.08|177.11|175.01|177.18|175.08|177.01|174.91|26
1654566340000|2022-06-07 01:45:40|177.1|175|177.08|174.98|177.1|175|177.07|174.97|12
1654566350000|2022-06-07 01:45:50|177.09|174.99|177.21|175.11|177.21|175.11|177.09|174.99|14
1654566360000|2022-06-07 01:46:00|177.2|175.1|177.16|175.06|177.2|175.1|177.15|175.05|13
1654566370000|2022-06-07 01:46:10|177.17|175.07|177.15|175.05|177.18|175.08|177.12|175.02|17
1654566380000|2022-06-07 01:46:20|177.12|175.02|177.09|174.99|177.12|175.02|177.08|174.98|9
1654566390000|2022-06-07 01:46:30|177.08|174.98|177.09|174.99|177.09|174.99|177.08|174.98|4
1654566400000|2022-06-07 01:46:40|177.08|174.98|177.07|174.97|177.08|174.98|177.04|174.94|13
1654566410000|2022-06-07 01:46:50|177.06|174.96|177.1|175|177.12|175.02|177.06|174.96|6
1654566420000|2022-06-07 01:47:00|177.11|175.01|177.09|174.99|177.11|175.01|177.08|174.98|13
1654566430000|2022-06-07 01:47:10|177.08|174.98|177.08|174.98|177.09|174.99|177.08|174.98|11
1654566440000|2022-06-07 01:47:20|177.09|174.99|177.06|174.96|177.09|174.99|177.06|174.96|8
1654566450000|2022-06-07 01:47:30|177.07|174.97|177.03|174.93|177.08|174.98|177.03|174.93|9
1654566460000|2022-06-07 01:47:40|177.06|174.96|177|174.9|177.06|174.96|177|174.9|7
1654566470000|2022-06-07 01:47:50|177.01|174.91|176.98|174.88|177.02|174.92|176.98|174.88|4
1654566480000|2022-06-07 01:48:00|176.97|174.87|176.85|174.75|176.98|174.88|176.83|174.73|10
1654566490000|2022-06-07 01:48:10|176.84|174.74|176.86|174.76|176.9|174.8|176.84|174.74|17
1654566500000|2022-06-07 01:48:20|176.87|174.77|176.9|174.8|176.92|174.82|176.86|174.76|13
1654566510000|2022-06-07 01:48:30|176.91|174.81|176.89|174.79|176.91|174.81|176.89|174.79|5
1654566520000|2022-06-07 01:48:40|176.92|174.82|176.89|174.79|176.94|174.84|176.89|174.79|9
1654566530000|2022-06-07 01:48:50|176.9|174.8|176.9|174.8|176.9|174.8|176.9|174.8|1
1654566540000|2022-06-07 01:49:00|176.91|174.81|176.64|174.54|176.91|174.81|176.64|174.54|17
1654566550000|2022-06-07 01:49:10|176.63|174.53|176.65|174.55|176.65|174.55|176.59|174.49|12
1654566560000|2022-06-07 01:49:20|176.66|174.56|176.64|174.54|176.66|174.56|176.56|174.46|14
1654566570000|2022-06-07 01:49:30|176.63|174.53|176.64|174.54|176.64|174.54|176.62|174.52|11
1654566580000|2022-06-07 01:49:40|176.63|174.53|176.63|174.53|176.64|174.54|176.62|174.52|6
1654566590000|2022-06-07 01:49:50|176.62|174.52|176.62|174.52|176.71|174.61|176.61|174.51|17
1654566600000|2022-06-07 01:50:00|176.61|174.51|176.51|174.41|176.61|174.51|176.49|174.39|17
1654566610000|2022-06-07 01:50:10|176.52|174.42|176.38|174.28|176.53|174.43|176.32|174.22|19
1654566620000|2022-06-07 01:50:20|176.37|174.27|176.17|174.07|176.37|174.27|176.17|174.07|19
1654566630000|2022-06-07 01:50:30|176.21|174.11|175.97|173.87|176.22|174.12|175.97|173.87|17
1654566640000|2022-06-07 01:50:40|175.96|173.86|175.88|173.78|175.96|173.86|175.76|173.66|11
1654566650000|2022-06-07 01:50:50|175.86|173.76|175.68|173.58|175.88|173.78|175.68|173.58|22
1654566660000|2022-06-07 01:51:00|175.7|173.6|175.66|173.56|175.78|173.68|175.66|173.56|19
1654566670000|2022-06-07 01:51:10|175.65|173.55|175.6|173.5|175.7|173.6|175.6|173.5|21
1654566680000|2022-06-07 01:51:20|175.61|173.51|175.2|173.1|175.62|173.52|175.2|173.1|22
1654566690000|2022-06-07 01:51:30|175.29|173.19|175.14|173.04|175.29|173.19|175.13|173.03|24
1654566700000|2022-06-07 01:51:40|175.13|173.03|174.62|172.52|175.13|173.03|174.59|172.49|24
1654566710000|2022-06-07 01:51:50|174.63|172.53|174.89|172.79|174.97|172.87|174.63|172.53|27
1654566720000|2022-06-07 01:52:00|174.91|172.81|174.65|172.55|174.93|172.83|174.62|172.52|18
1654566730000|2022-06-07 01:52:10|174.63|172.53|174.74|172.64|174.74|172.64|174.56|172.46|25
1654566740000|2022-06-07 01:52:20|174.76|172.66|174.76|172.66|174.81|172.71|174.72|172.62|8
1654566750000|2022-06-07 01:52:30|174.75|172.65|174.57|172.47|174.75|172.65|174.55|172.45|15
1654566760000|2022-06-07 01:52:40|174.58|172.48|174.57|172.47|174.58|172.48|174.55|172.45|10
1654566770000|2022-06-07 01:52:50|174.56|172.46|174.32|172.22|174.59|172.49|174.32|172.22|16
1654566780000|2022-06-07 01:53:00|174.31|172.21|174.56|172.46|174.56|172.46|174.28|172.18|23
1654566790000|2022-06-07 01:53:10|174.57|172.47|174.99|172.89|174.99|172.89|174.48|172.38|29
1654566800000|2022-06-07 01:53:20|175.02|172.92|175.24|173.14|175.24|173.14|175.02|172.92|14
1654566810000|2022-06-07 01:53:30|175.23|173.13|174.8|172.7|175.23|173.13|174.76|172.66|26
1654566820000|2022-06-07 01:53:40|174.81|172.71|174.89|172.79|174.9|172.8|174.8|172.7|10
1654566830000|2022-06-07 01:53:50|174.86|172.76|175.03|172.93|175.04|172.94|174.86|172.76|17
1654566840000|2022-06-07 01:54:00|175.04|172.94|175.15|173.05|175.15|173.05|175.03|172.93|10
1654566850000|2022-06-07 01:54:10|175.17|173.07|175.04|172.94|175.21|173.11|175.04|172.94|15
1654566860000|2022-06-07 01:54:20|175.02|172.92|175.02|172.92|175.04|172.94|174.91|172.81|15
1654566870000|2022-06-07 01:54:30|175|172.9|174.92|172.82|175|172.9|174.86|172.76|13
1654566880000|2022-06-07 01:54:40|174.9|172.8|174.76|172.66|174.9|172.8|174.57|172.47|23
1654566890000|2022-06-07 01:54:50|174.77|172.67|174.83|172.73|174.91|172.81|174.75|172.65|20
1654566900000|2022-06-07 01:55:00|174.81|172.71|174.87|172.77|174.87|172.77|174.75|172.65|17
1654566910000|2022-06-07 01:55:10|174.89|172.79|174.77|172.67|174.89|172.79|174.55|172.45|22
1654566920000|2022-06-07 01:55:20|174.79|172.69|174.99|172.89|174.99|172.89|174.77|172.67|17
1654566930000|2022-06-07 01:55:30|175|172.9|175|172.9|175.03|172.93|174.97|172.87|17
1654566940000|2022-06-07 01:55:40|175.01|172.91|175.15|173.05|175.15|173.05|175.01|172.91|7
1654566950000|2022-06-07 01:55:50|175.14|173.04|175.04|172.94|175.14|173.04|175.02|172.92|13
1654566960000|2022-06-07 01:56:00|175.05|172.95|175.09|172.99|175.18|173.08|175.01|172.91|14
1654566970000|2022-06-07 01:56:10|175.1|173|175.54|173.44|175.54|173.44|175.1|173|21
1654566980000|2022-06-07 01:56:20|175.55|173.45|175.68|173.58|175.73|173.63|175.53|173.43|20
1654566990000|2022-06-07 01:56:30|175.7|173.6|175.66|173.56|175.7|173.6|175.56|173.46|20
1654567000000|2022-06-07 01:56:40|175.68|173.58|175.68|173.58|175.85|173.75|175.66|173.56|23
1654567010000|2022-06-07 01:56:50|175.69|173.59|175.71|173.61|175.77|173.67|175.69|173.59|14
1654567020000|2022-06-07 01:57:00|175.75|173.65|175.96|173.86|176|173.9|175.73|173.63|20
1654567030000|2022-06-07 01:57:10|176|173.9|175.93|173.83|176|173.9|175.91|173.81|17
1654567040000|2022-06-07 01:57:20|175.97|173.87|176.17|174.07|176.17|174.07|175.97|173.87|12
1654567050000|2022-06-07 01:57:30|176.21|174.11|176.16|174.06|176.23|174.13|176.16|174.06|11
1654567060000|2022-06-07 01:57:40|176.17|174.07|176.15|174.05|176.18|174.08|176.1|174|15
1654567070000|2022-06-07 01:57:50|176.16|174.06|176.27|174.17|176.29|174.19|176.16|174.06|13
1654567080000|2022-06-07 01:58:00|176.28|174.18|176.35|174.25|176.37|174.27|176.25|174.15|23
1654567090000|2022-06-07 01:58:10|176.3|174.2|176.39|174.29|176.43|174.33|176.24|174.14|21
1654567100000|2022-06-07 01:58:20|176.42|174.32|176.43|174.33|176.43|174.33|176.29|174.19|18
1654567110000|2022-06-07 01:58:30|176.4|174.3|176.2|174.1|176.42|174.32|176.2|174.1|14
1654567120000|2022-06-07 01:58:40|176.22|174.12|176.41|174.31|176.41|174.31|176.22|174.12|10
1654567130000|2022-06-07 01:58:50|176.42|174.32|176.49|174.39|176.52|174.42|176.42|174.32|11
1654567140000|2022-06-07 01:59:00|176.48|174.38|176.34|174.24|176.5|174.4|176.29|174.19|20
1654567150000|2022-06-07 01:59:10|176.33|174.23|176.33|174.23|176.34|174.24|176.28|174.18|9
1654567160000|2022-06-07 01:59:20|176.32|174.22|176.31|174.21|176.32|174.22|176.26|174.16|10
1654567170000|2022-06-07 01:59:30|176.3|174.2|176.36|174.26|176.39|174.29|176.29|174.19|15
1654567180000|2022-06-07 01:59:40|176.34|174.24|176.38|174.28|176.39|174.29|176.3|174.2|15
1654567190000|2022-06-07 01:59:50|176.39|174.29|176.3|174.2|176.39|174.29|176.3|174.2|12
1654567200000|2022-06-07 02:00:00|176.32|174.22|176.16|174.06|176.32|174.22|176.15|174.05|19
1654567210000|2022-06-07 02:00:10|176.15|174.05|176.17|174.07|176.23|174.13|176.12|174.02|14
1654567220000|2022-06-07 02:00:20|176.18|174.08|175.94|173.84|176.18|174.08|175.9|173.8|19
1654567230000|2022-06-07 02:00:30|175.92|173.82|176.11|174.01|176.11|174.01|175.92|173.82|19
1654567240000|2022-06-07 02:00:40|176.15|174.05|176.07|173.97|176.23|174.13|176.06|173.96|19
1654567250000|2022-06-07 02:00:50|176.09|173.99|175.98|173.88|176.09|173.99|175.97|173.87|9
1654567260000|2022-06-07 02:01:00|175.97|173.87|175.95|173.85|175.97|173.87|175.85|173.75|16
1654567270000|2022-06-07 02:01:10|175.93|173.83|175.9|173.8|175.96|173.86|175.9|173.8|18
1654567280000|2022-06-07 02:01:20|175.91|173.81|175.89|173.79|175.91|173.81|175.87|173.77|15
1654567290000|2022-06-07 02:01:30|175.88|173.78|175.76|173.66|175.88|173.78|175.76|173.66|11
1654567300000|2022-06-07 02:01:40|175.75|173.65|175.58|173.48|175.75|173.65|175.46|173.36|20
1654567310000|2022-06-07 02:01:50|175.59|173.49|175.48|173.38|175.59|173.49|175.43|173.33|23
1654567320000|2022-06-07 02:02:00|175.5|173.4|175.38|173.28|175.53|173.43|175.38|173.28|19
1654567330000|2022-06-07 02:02:10|175.35|173.25|175.28|173.18|175.35|173.25|175.18|173.08|24
1654567340000|2022-06-07 02:02:20|175.26|173.16|175.27|173.17|175.3|173.2|175.22|173.12|15
1654567350000|2022-06-07 02:02:30|175.28|173.18|175.46|173.36|175.47|173.37|175.25|173.15|19
1654567360000|2022-06-07 02:02:40|175.47|173.37|175.44|173.34|175.49|173.39|175.42|173.32|17
1654567370000|2022-06-07 02:02:50|175.45|173.35|175.4|173.3|175.5|173.4|175.37|173.27|23
1654567380000|2022-06-07 02:03:00|175.45|173.35|175.14|173.04|175.49|173.39|175.14|173.04|19
1654567390000|2022-06-07 02:03:10|175.12|173.02|175.25|173.15|175.25|173.15|175.05|172.95|28
1654567400000|2022-06-07 02:03:20|175.24|173.14|175.53|173.43|175.57|173.47|175.24|173.14|24
1654567410000|2022-06-07 02:03:30|175.54|173.44|175.49|173.39|175.57|173.47|175.49|173.39|18
1654567420000|2022-06-07 02:03:40|175.5|173.4|175.49|173.39|175.56|173.46|175.49|173.39|15
1654567430000|2022-06-07 02:03:50|175.46|173.36|175.43|173.33|175.47|173.37|175.43|173.33|9
1654567440000|2022-06-07 02:04:00|175.39|173.29|175.36|173.26|175.39|173.29|175.36|173.26|7
1654567450000|2022-06-07 02:04:10|175.35|173.25|175.4|173.3|175.4|173.3|175.35|173.25|8
1654567460000|2022-06-07 02:04:20|175.41|173.31|175.39|173.29|175.46|173.36|175.37|173.27|14
1654567470000|2022-06-07 02:04:30|175.38|173.28|175.35|173.25|175.41|173.31|175.34|173.24|14
1654567480000|2022-06-07 02:04:40|175.34|173.24|175.52|173.42|175.52|173.42|175.34|173.24|22
1654567490000|2022-06-07 02:04:50|175.53|173.43|175.56|173.46|175.58|173.48|175.48|173.38|14
1654567500000|2022-06-07 02:05:00|175.57|173.47|175.54|173.44|175.57|173.47|175.54|173.44|10
1654567510000|2022-06-07 02:05:10|175.55|173.45|175.56|173.46|175.6|173.5|175.54|173.44|14
1654567520000|2022-06-07 02:05:20|175.55|173.45|175.57|173.47|175.57|173.47|175.55|173.45|9
1654567530000|2022-06-07 02:05:30|175.58|173.48|175.57|173.47|175.58|173.48|175.57|173.47|8
1654567540000|2022-06-07 02:05:40|175.58|173.48|175.57|173.47|175.58|173.48|175.57|173.47|6
1654567550000|2022-06-07 02:05:50|175.58|173.48|175.53|173.43|175.62|173.52|175.53|173.43|17
1654567560000|2022-06-07 02:06:00|175.52|173.42|175.41|173.31|175.52|173.42|175.41|173.31|15
1654567570000|2022-06-07 02:06:10|175.4|173.3|175.39|173.29|175.41|173.31|175.39|173.29|10
1654567580000|2022-06-07 02:06:20|175.38|173.28|175.27|173.17|175.38|173.28|175.24|173.14|16
1654567590000|2022-06-07 02:06:30|175.28|173.18|175.25|173.15|175.31|173.21|175.25|173.15|13
1654567600000|2022-06-07 02:06:40|175.27|173.17|175.13|173.03|175.27|173.17|175.13|173.03|12
1654567610000|2022-06-07 02:06:50|175.15|173.05|175.33|173.23|175.33|173.23|175.08|172.98|14
1654567620000|2022-06-07 02:07:00|175.38|173.28|175.15|173.05|175.39|173.29|175.15|173.05|18
1654567630000|2022-06-07 02:07:10|175.18|173.08|175.18|173.08|175.23|173.13|175.18|173.08|13
1654567640000|2022-06-07 02:07:20|175.17|173.07|175.16|173.06|175.18|173.08|175.14|173.04|8
1654567650000|2022-06-07 02:07:30|175.15|173.05|175.16|173.06|175.16|173.06|175.15|173.05|4
1654567660000|2022-06-07 02:07:40|175.15|173.05|175.13|173.03|175.17|173.07|175.13|173.03|10
1654567670000|2022-06-07 02:07:50|175.07|172.97|174.94|172.84|175.07|172.97|174.89|172.79|20
1654567680000|2022-06-07 02:08:00|174.93|172.83|175.09|172.99|175.09|172.99|174.89|172.79|17
1654567690000|2022-06-07 02:08:10|175.11|173.01|175.03|172.93|175.15|173.05|175.03|172.93|12
1654567700000|2022-06-07 02:08:20|175.02|172.92|175.07|172.97|175.08|172.98|175.01|172.91|11
1654567710000|2022-06-07 02:08:30|175.06|172.96|175.16|173.06|175.16|173.06|175.01|172.91|14
1654567720000|2022-06-07 02:08:40|175.17|173.07|175.21|173.11|175.21|173.11|175.17|173.07|11
1654567730000|2022-06-07 02:08:50|175.2|173.1|175.24|173.14|175.24|173.14|175.2|173.1|6
1654567740000|2022-06-07 02:09:00|175.25|173.15|175.17|173.07|175.25|173.15|175.15|173.05|11
1654567750000|2022-06-07 02:09:10|175.16|173.06|175.04|172.94|175.16|173.06|175.03|172.93|13
1654567760000|2022-06-07 02:09:20|175.03|172.93|175.06|172.96|175.06|172.96|175.03|172.93|13
1654567770000|2022-06-07 02:09:30|175.07|172.97|175.17|173.07|175.21|173.11|175.07|172.97|12
1654567780000|2022-06-07 02:09:40|175.18|173.08|174.95|172.85|175.18|173.08|174.95|172.85|11
1654567790000|2022-06-07 02:09:50|174.94|172.84|174.98|172.88|174.99|172.89|174.94|172.84|7
1654567800000|2022-06-07 02:10:00|174.97|172.87|174.94|172.84|174.99|172.89|174.94|172.84|5
1654567810000|2022-06-07 02:10:10|174.95|172.85|174.89|172.79|174.97|172.87|174.89|172.79|10
1654567820000|2022-06-07 02:10:20|174.9|172.8|174.91|172.81|174.92|172.82|174.83|172.73|19
1654567830000|2022-06-07 02:10:30|174.89|172.79|174.87|172.77|174.89|172.79|174.87|172.77|3
1654567840000|2022-06-07 02:10:40|174.86|172.76|174.88|172.78|174.88|172.78|174.86|172.76|5
1654567850000|2022-06-07 02:10:50|174.86|172.76|174.86|172.76|174.86|172.76|174.86|172.76|1
1654567860000|2022-06-07 02:11:00|174.87|172.77|175.1|173|175.1|173|174.87|172.77|16
1654567870000|2022-06-07 02:11:10|175.11|173.01|175.13|173.03|175.17|173.07|175.1|173|13
1654567880000|2022-06-07 02:11:20|175.12|173.02|175.32|173.22|175.32|173.22|175.12|173.02|11
1654567890000|2022-06-07 02:11:30|175.31|173.21|175.46|173.36|175.46|173.36|175.31|173.21|13
1654567900000|2022-06-07 02:11:40|175.45|173.35|175.41|173.31|175.45|173.35|175.4|173.3|10
1654567910000|2022-06-07 02:11:50|175.4|173.3|175.49|173.39|175.49|173.39|175.4|173.3|16
1654567920000|2022-06-07 02:12:00|175.44|173.34|175.4|173.3|175.44|173.34|175.36|173.26|8
1654567930000|2022-06-07 02:12:10|175.42|173.32|175.5|173.4|175.53|173.43|175.42|173.32|14
1654567940000|2022-06-07 02:12:20|175.51|173.41|175.54|173.44|175.63|173.53|175.51|173.41|15
1654567950000|2022-06-07 02:12:30|175.56|173.46|175.8|173.7|175.8|173.7|175.56|173.46|15
1654567960000|2022-06-07 02:12:40|175.82|173.72|175.89|173.79|175.92|173.82|175.82|173.72|17
1654567970000|2022-06-07 02:12:50|175.9|173.8|175.81|173.71|175.92|173.82|175.8|173.7|11
1654567980000|2022-06-07 02:13:00|175.82|173.72|175.77|173.67|175.82|173.72|175.77|173.67|7
1654567990000|2022-06-07 02:13:10|175.78|173.68|175.8|173.7|175.81|173.71|175.77|173.67|12
1654568000000|2022-06-07 02:13:20|175.81|173.71|175.82|173.72|175.83|173.73|175.73|173.63|18
1654568010000|2022-06-07 02:13:30|175.84|173.74|175.87|173.77|175.89|173.79|175.84|173.74|13
1654568020000|2022-06-07 02:13:40|175.86|173.76|175.78|173.68|175.9|173.8|175.78|173.68|14
1654568030000|2022-06-07 02:13:50|175.75|173.65|175.69|173.59|175.75|173.65|175.69|173.59|9
1654568040000|2022-06-07 02:14:00|175.68|173.58|175.61|173.51|175.69|173.59|175.61|173.51|12
1654568050000|2022-06-07 02:14:10|175.6|173.5|175.51|173.41|175.61|173.51|175.51|173.41|16
1654568060000|2022-06-07 02:14:20|175.5|173.4|175.54|173.44|175.62|173.52|175.5|173.4|18
1654568070000|2022-06-07 02:14:30|175.55|173.45|175.63|173.53|175.73|173.63|175.54|173.44|22
1654568080000|2022-06-07 02:14:40|175.62|173.52|175.51|173.41|175.62|173.52|175.51|173.41|7
1654568090000|2022-06-07 02:14:50|175.5|173.4|175.51|173.41|175.51|173.41|175.47|173.37|13
1654568100000|2022-06-07 02:15:00|175.52|173.42|175.42|173.32|175.54|173.44|175.42|173.32|16
1654568110000|2022-06-07 02:15:10|175.43|173.33|175.17|173.07|175.43|173.33|175.16|173.06|14
1654568120000|2022-06-07 02:15:20|175.16|173.06|175.04|172.94|175.16|173.06|174.99|172.89|18
1654568130000|2022-06-07 02:15:30|175.03|172.93|175.14|173.04|175.2|173.1|175.03|172.93|28
1654568140000|2022-06-07 02:15:40|175.15|173.05|175.12|173.02|175.15|173.05|175.1|173|18
1654568150000|2022-06-07 02:15:50|175.14|173.04|175.23|173.13|175.24|173.14|175.14|173.04|13
1654568160000|2022-06-07 02:16:00|175.24|173.14|175.35|173.25|175.35|173.25|175.24|173.14|18
1654568170000|2022-06-07 02:16:10|175.34|173.24|175.34|173.24|175.34|173.24|175.32|173.22|11
1654568180000|2022-06-07 02:16:20|175.35|173.25|175.35|173.25|175.36|173.26|175.33|173.23|7
1654568190000|2022-06-07 02:16:30|175.36|173.26|175.51|173.41|175.51|173.41|175.35|173.25|17
1654568200000|2022-06-07 02:16:40|175.52|173.42|175.61|173.51|175.66|173.56|175.52|173.42|19
1654568210000|2022-06-07 02:16:50|175.64|173.54|175.63|173.53|175.66|173.56|175.6|173.5|10
1654568220000|2022-06-07 02:17:00|175.64|173.54|175.75|173.65|175.75|173.65|175.64|173.54|12
1654568230000|2022-06-07 02:17:10|175.76|173.66|175.73|173.63|175.76|173.66|175.7|173.6|14
1654568240000|2022-06-07 02:17:20|175.72|173.62|175.65|173.55|175.72|173.62|175.64|173.54|17
1654568250000|2022-06-07 02:17:30|175.71|173.61|175.51|173.41|175.71|173.61|175.51|173.41|12
1654568260000|2022-06-07 02:17:40|175.5|173.4|175.46|173.36|175.5|173.4|175.44|173.34|11
1654568270000|2022-06-07 02:17:50|175.45|173.35|175.23|173.13|175.45|173.35|175.23|173.13|14
1654568280000|2022-06-07 02:18:00|175.22|173.12|175.2|173.1|175.22|173.12|175.13|173.03|20
1654568290000|2022-06-07 02:18:10|175.21|173.11|175.19|173.09|175.24|173.14|175.18|173.08|14
1654568300000|2022-06-07 02:18:20|175.18|173.08|175.16|173.06|175.18|173.08|175.14|173.04|14
1654568310000|2022-06-07 02:18:30|175.17|173.07|175.14|173.04|175.2|173.1|175.14|173.04|17
1654568320000|2022-06-07 02:18:40|175.16|173.06|175.18|173.08|175.18|173.08|175.16|173.06|6
1654568330000|2022-06-07 02:18:50|175.19|173.09|175.21|173.11|175.21|173.11|175.18|173.08|4
1654568340000|2022-06-07 02:19:00|175.24|173.14|175.23|173.13|175.24|173.14|175.23|173.13|2
1654568350000|2022-06-07 02:19:10|175.24|173.14|175.25|173.15|175.25|173.15|175.24|173.14|4
1654568360000|2022-06-07 02:19:20|175.27|173.17|175.34|173.24|175.34|173.24|175.27|173.17|6
1654568370000|2022-06-07 02:19:30|175.33|173.23|175.64|173.54|175.64|173.54|175.33|173.23|16
1654568380000|2022-06-07 02:19:40|175.69|173.59|175.19|173.09|175.69|173.59|175.18|173.08|21
1654568390000|2022-06-07 02:19:50|175.23|173.13|175.08|172.98|175.23|173.13|175.06|172.96|23
1654568400000|2022-06-07 02:20:00|175.09|172.99|175.15|173.05|175.15|173.05|174.99|172.89|17
1654568410000|2022-06-07 02:20:10|175.18|173.08|175.09|172.99|175.2|173.1|175.09|172.99|14
1654568420000|2022-06-07 02:20:20|175.1|173|175.1|173|175.1|173|175.08|172.98|14
1654568430000|2022-06-07 02:20:30|175.09|172.99|175.09|172.99|175.12|173.02|175.08|172.98|11
1654568440000|2022-06-07 02:20:40|175.1|173|175.05|172.95|175.11|173.01|175.05|172.95|14
1654568450000|2022-06-07 02:20:50|175.06|172.96|175.15|173.05|175.16|173.06|175.06|172.96|12
1654568460000|2022-06-07 02:21:00|175.17|173.07|175.13|173.03|175.17|173.07|175.1|173|13
1654568470000|2022-06-07 02:21:10|175.14|173.04|175.19|173.09|175.2|173.1|175.09|172.99|12
1654568480000|2022-06-07 02:21:20|175.2|173.1|175.27|173.17|175.28|173.18|175.19|173.09|15
1654568490000|2022-06-07 02:21:30|175.26|173.16|175.14|173.04|175.26|173.16|175.13|173.03|20
1654568500000|2022-06-07 02:21:40|175.15|173.05|175.05|172.95|175.15|173.05|175.04|172.94|13
1654568510000|2022-06-07 02:21:50|175.04|172.94|175|172.9|175.04|172.94|175|172.9|7
1654568520000|2022-06-07 02:22:00|174.96|172.86|174.97|172.87|175|172.9|174.96|172.86|6
1654568530000|2022-06-07 02:22:10|174.94|172.84|174.94|172.84|174.95|172.85|174.93|172.83|5
1654568540000|2022-06-07 02:22:20|174.95|172.85|174.67|172.57|174.95|172.85|174.67|172.57|12
1654568550000|2022-06-07 02:22:30|174.64|172.54|174.57|172.47|174.67|172.57|174.5|172.4|26
1654568560000|2022-06-07 02:22:40|174.56|172.46|174.53|172.43|174.57|172.47|174.48|172.38|25
1654568570000|2022-06-07 02:22:50|174.54|172.44|174.5|172.4|174.66|172.56|174.5|172.4|20
1654568580000|2022-06-07 02:23:00|174.51|172.41|174.44|172.34|174.54|172.44|174.41|172.31|25
1654568590000|2022-06-07 02:23:10|174.43|172.33|174.37|172.27|174.43|172.33|174.17|172.07|35
1654568600000|2022-06-07 02:23:20|174.39|172.29|174.99|172.89|174.99|172.89|174.39|172.29|23
1654568610000|2022-06-07 02:23:30|174.98|172.88|175.01|172.91|175.04|172.94|174.94|172.84|29
1654568620000|2022-06-07 02:23:40|175.02|172.92|174.79|172.69|175.02|172.92|174.77|172.67|22
1654568630000|2022-06-07 02:23:50|174.77|172.67|174.8|172.7|174.8|172.7|174.7|172.6|17
1654568640000|2022-06-07 02:24:00|174.81|172.71|175.09|172.99|175.1|173|174.8|172.7|27
1654568650000|2022-06-07 02:24:10|175.06|172.96|175.13|173.03|175.18|173.08|175.03|172.93|18
1654568660000|2022-06-07 02:24:20|175.12|173.02|174.92|172.82|175.12|173.02|174.92|172.82|17
1654568670000|2022-06-07 02:24:30|174.93|172.83|174.78|172.68|174.93|172.83|174.72|172.62|18
1654568680000|2022-06-07 02:24:40|174.79|172.69|174.79|172.69|174.81|172.71|174.79|172.69|11
1654568690000|2022-06-07 02:24:50|174.8|172.7|174.97|172.87|174.98|172.88|174.8|172.7|20
1654568700000|2022-06-07 02:25:00|174.99|172.89|174.95|172.85|175.01|172.91|174.95|172.85|12
1654568710000|2022-06-07 02:25:10|174.94|172.84|174.83|172.73|174.94|172.84|174.82|172.72|20
1654568720000|2022-06-07 02:25:20|174.87|172.77|174.83|172.73|174.87|172.77|174.83|172.73|9
1654568730000|2022-06-07 02:25:30|174.82|172.72|174.82|172.72|174.83|172.73|174.8|172.7|11
1654568740000|2022-06-07 02:25:40|174.83|172.73|174.94|172.84|174.94|172.84|174.83|172.73|10
1654568750000|2022-06-07 02:25:50|174.93|172.83|174.92|172.82|174.96|172.86|174.92|172.82|9
1654568760000|2022-06-07 02:26:00|174.93|172.83|174.83|172.73|174.93|172.83|174.83|172.73|13
1654568770000|2022-06-07 02:26:10|174.84|172.74|174.8|172.7|174.84|172.74|174.79|172.69|8
1654568780000|2022-06-07 02:26:20|174.81|172.71|174.77|172.67|174.87|172.77|174.77|172.67|13
1654568790000|2022-06-07 02:26:30|174.76|172.66|174.76|172.66|174.8|172.7|174.75|172.65|13
1654568800000|2022-06-07 02:26:40|174.77|172.67|174.81|172.71|174.85|172.75|174.77|172.67|18
1654568810000|2022-06-07 02:26:50|174.8|172.7|174.79|172.69|174.81|172.71|174.78|172.68|13
1654568820000|2022-06-07 02:27:00|174.78|172.68|174.6|172.5|174.78|172.68|174.6|172.5|19
1654568830000|2022-06-07 02:27:10|174.59|172.49|174.81|172.71|174.81|172.71|174.58|172.48|20
1654568840000|2022-06-07 02:27:20|174.82|172.72|174.85|172.75|174.89|172.79|174.81|172.71|9
1654568850000|2022-06-07 02:27:30|174.86|172.76|174.86|172.76|174.9|172.8|174.8|172.7|17
1654568860000|2022-06-07 02:27:40|174.84|172.74|174.9|172.8|174.92|172.82|174.84|172.74|14
1654568870000|2022-06-07 02:27:50|174.89|172.79|175.05|172.95|175.07|172.97|174.89|172.79|14
1654568880000|2022-06-07 02:28:00|175.04|172.94|175.06|172.96|175.07|172.97|175.03|172.93|13
1654568890000|2022-06-07 02:28:10|175.04|172.94|175.08|172.98|175.09|172.99|174.95|172.85|21
1654568900000|2022-06-07 02:28:20|175.05|172.95|175.04|172.94|175.11|173.01|175.03|172.93|14
1654568910000|2022-06-07 02:28:30|175.05|172.95|175.05|172.95|175.09|172.99|175.05|172.95|17
1654568920000|2022-06-07 02:28:40|175.04|172.94|174.98|172.88|175.04|172.94|174.97|172.87|11
1654568930000|2022-06-07 02:28:50|174.97|172.87|174.97|172.87|174.99|172.89|174.96|172.86|9
1654568940000|2022-06-07 02:29:00|174.98|172.88|174.88|172.78|174.98|172.88|174.88|172.78|21
1654568950000|2022-06-07 02:29:10|174.87|172.77|174.68|172.58|174.87|172.77|174.67|172.57|21
1654568960000|2022-06-07 02:29:20|174.67|172.57|174.68|172.58|174.69|172.59|174.62|172.52|16
1654568970000|2022-06-07 02:29:30|174.69|172.59|174.67|172.57|174.69|172.59|174.62|172.52|16
1654568980000|2022-06-07 02:29:40|174.66|172.56|174.68|172.58|174.68|172.58|174.63|172.53|17
1654568990000|2022-06-07 02:29:50|174.67|172.57|174.66|172.56|174.67|172.57|174.61|172.51|17
1654569000000|2022-06-07 02:30:00|174.65|172.55|174.55|172.45|174.66|172.56|174.54|172.44|10
1654569010000|2022-06-07 02:30:10|174.56|172.46|174.68|172.58|174.68|172.58|174.56|172.46|13
1654569020000|2022-06-07 02:30:20|174.67|172.57|174.65|172.55|174.67|172.57|174.65|172.55|6
1654569030000|2022-06-07 02:30:30|174.64|172.54|174.67|172.57|174.7|172.6|174.64|172.54|11
1654569040000|2022-06-07 02:30:40|174.66|172.56|174.92|172.82|174.92|172.82|174.66|172.56|19
1654569050000|2022-06-07 02:30:50|174.93|172.83|174.89|172.79|174.93|172.83|174.79|172.69|22
1654569060000|2022-06-07 02:31:00|174.9|172.8|174.91|172.81|174.91|172.81|174.79|172.69|17
1654569070000|2022-06-07 02:31:10|174.9|172.8|174.73|172.63|174.9|172.8|174.73|172.63|18
1654569080000|2022-06-07 02:31:20|174.72|172.62|174.68|172.58|174.73|172.63|174.68|172.58|15
1654569090000|2022-06-07 02:31:30|174.69|172.59|174.46|172.36|174.69|172.59|174.46|172.36|13
1654569100000|2022-06-07 02:31:40|174.45|172.35|174.32|172.22|174.47|172.37|174.29|172.19|14
1654569110000|2022-06-07 02:31:50|174.37|172.27|174.24|172.14|174.37|172.27|174.19|172.09|19
1654569120000|2022-06-07 02:32:00|174.26|172.16|174.3|172.2|174.3|172.2|174.18|172.08|26
1654569130000|2022-06-07 02:32:10|174.31|172.21|174.3|172.2|174.4|172.3|174.3|172.2|19
1654569140000|2022-06-07 02:32:20|174.28|172.18|174.28|172.18|174.29|172.19|174.2|172.1|14
1654569150000|2022-06-07 02:32:30|174.29|172.19|174.54|172.44|174.54|172.44|174.29|172.19|11
1654569160000|2022-06-07 02:32:40|174.63|172.53|174.58|172.48|174.63|172.53|174.49|172.39|13
1654569170000|2022-06-07 02:32:50|174.57|172.47|174.5|172.4|174.57|172.47|174.38|172.28|19
1654569180000|2022-06-07 02:33:00|174.49|172.39|174.4|172.3|174.5|172.4|174.32|172.22|20
1654569190000|2022-06-07 02:33:10|174.41|172.31|174.45|172.35|174.45|172.35|174.39|172.29|19
1654569200000|2022-06-07 02:33:20|174.44|172.34|174.45|172.35|174.45|172.35|174.4|172.3|11
1654569210000|2022-06-07 02:33:30|174.44|172.34|174.64|172.54|174.64|172.54|174.38|172.28|15
1654569220000|2022-06-07 02:33:40|174.63|172.53|174.66|172.56|174.7|172.6|174.63|172.53|13
1654569230000|2022-06-07 02:33:50|174.67|172.57|174.52|172.42|174.71|172.61|174.52|172.42|17
1654569240000|2022-06-07 02:34:00|174.53|172.43|174.52|172.42|174.54|172.44|174.5|172.4|9
1654569250000|2022-06-07 02:34:10|174.54|172.44|174.53|172.43|174.54|172.44|174.53|172.43|2
1654569260000|2022-06-07 02:34:20|174.52|172.42|174.5|172.4|174.57|172.47|174.49|172.39|17
1654569270000|2022-06-07 02:34:30|174.49|172.39|174.49|172.39|174.5|172.4|174.45|172.35|16
1654569280000|2022-06-07 02:34:40|174.5|172.4|174.6|172.5|174.6|172.5|174.5|172.4|13
1654569290000|2022-06-07 02:34:50|174.59|172.49|174.56|172.46|174.6|172.5|174.54|172.44|9
1654569300000|2022-06-07 02:35:00|174.55|172.45|174.53|172.43|174.59|172.49|174.52|172.42|12
1654569310000|2022-06-07 02:35:10|174.52|172.42|174.69|172.59|174.7|172.6|174.52|172.42|15
1654569320000|2022-06-07 02:35:20|174.68|172.58|174.71|172.61|174.71|172.61|174.67|172.57|8
1654569330000|2022-06-07 02:35:30|174.7|172.6|174.77|172.67|174.78|172.68|174.69|172.59|20
1654569340000|2022-06-07 02:35:40|174.78|172.68|174.86|172.76|174.86|172.76|174.77|172.67|13
1654569350000|2022-06-07 02:35:50|174.85|172.75|174.85|172.75|174.86|172.76|174.78|172.68|14
1654569360000|2022-06-07 02:36:00|174.86|172.76|174.9|172.8|174.9|172.8|174.86|172.76|15
1654569370000|2022-06-07 02:36:10|174.89|172.79|175|172.9|175.03|172.93|174.89|172.79|15
1654569380000|2022-06-07 02:36:20|175.01|172.91|175.2|173.1|175.2|173.1|175.01|172.91|12
1654569390000|2022-06-07 02:36:30|175.21|173.11|175.28|173.18|175.32|173.22|175.2|173.1|20
1654569400000|2022-06-07 02:36:40|175.29|173.19|175.42|173.32|175.42|173.32|175.29|173.19|12
1654569410000|2022-06-07 02:36:50|175.41|173.31|175.44|173.34|175.45|173.35|175.34|173.24|21
1654569420000|2022-06-07 02:37:00|175.45|173.35|175.39|173.29|175.45|173.35|175.37|173.27|13
1654569430000|2022-06-07 02:37:10|175.38|173.28|175.32|173.22|175.44|173.34|175.32|173.22|17
1654569440000|2022-06-07 02:37:20|175.31|173.21|175.33|173.23|175.35|173.25|175.26|173.16|14
1654569450000|2022-06-07 02:37:30|175.31|173.21|175.27|173.17|175.33|173.23|175.27|173.17|15
1654569460000|2022-06-07 02:37:40|175.28|173.18|175.31|173.21|175.35|173.25|175.27|173.17|14
1654569470000|2022-06-07 02:37:50|175.32|173.22|175.28|173.18|175.34|173.24|175.28|173.18|11
1654569480000|2022-06-07 02:38:00|175.27|173.17|175.22|173.12|175.28|173.18|175.22|173.12|11
1654569490000|2022-06-07 02:38:10|175.23|173.13|175.25|173.15|175.32|173.22|175.23|173.13|14
1654569500000|2022-06-07 02:38:20|175.24|173.14|175.35|173.25|175.35|173.25|175.24|173.14|11
1654569510000|2022-06-07 02:38:30|175.36|173.26|175.36|173.26|175.38|173.28|175.36|173.26|11
1654569520000|2022-06-07 02:38:40|175.37|173.27|175.43|173.33|175.45|173.35|175.37|173.27|13
1654569530000|2022-06-07 02:38:50|175.42|173.32|175.44|173.34|175.44|173.34|175.42|173.32|7
1654569540000|2022-06-07 02:39:00|175.46|173.36|175.38|173.28|175.46|173.36|175.37|173.27|7
1654569550000|2022-06-07 02:39:10|175.37|173.27|175.38|173.28|175.38|173.28|175.36|173.26|4
1654569560000|2022-06-07 02:39:20|175.4|173.3|175.34|173.24|175.43|173.33|175.32|173.22|13
1654569570000|2022-06-07 02:39:30|175.33|173.23|175.35|173.25|175.35|173.25|175.29|173.19|16
1654569580000|2022-06-07 02:39:40|175.36|173.26|175.35|173.25|175.38|173.28|175.34|173.24|8
1654569590000|2022-06-07 02:39:50|175.34|173.24|175.32|173.22|175.34|173.24|175.31|173.21|16
1654569600000|2022-06-07 02:40:00|175.33|173.23|175.34|173.24|175.48|173.38|175.32|173.22|22
1654569610000|2022-06-07 02:40:10|175.35|173.25|175.34|173.24|175.38|173.28|175.3|173.2|15
1654569620000|2022-06-07 02:40:20|175.35|173.25|175.44|173.34|175.45|173.35|175.34|173.24|12
1654569630000|2022-06-07 02:40:30|175.48|173.38|175.48|173.38|175.49|173.39|175.48|173.38|9
1654569640000|2022-06-07 02:40:40|175.46|173.36|175.51|173.41|175.51|173.41|175.44|173.34|4
1654569650000|2022-06-07 02:40:50|175.48|173.38|175.37|173.27|175.51|173.41|175.37|173.27|11
1654569660000|2022-06-07 02:41:00|175.38|173.28|175.26|173.16|175.38|173.28|175.25|173.15|12
1654569670000|2022-06-07 02:41:10|175.27|173.17|175.18|173.08|175.28|173.18|175.14|173.04|12
1654569680000|2022-06-07 02:41:20|175.17|173.07|175.34|173.24|175.34|173.24|175.16|173.06|11
1654569690000|2022-06-07 02:41:30|175.33|173.23|175.31|173.21|175.34|173.24|175.26|173.16|16
1654569700000|2022-06-07 02:41:40|175.3|173.2|175.27|173.17|175.3|173.2|175.25|173.15|8
1654569710000|2022-06-07 02:41:50|175.28|173.18|175.4|173.3|175.41|173.31|175.27|173.17|14
1654569720000|2022-06-07 02:42:00|175.37|173.27|175.32|173.22|175.37|173.27|175.31|173.21|7
1654569730000|2022-06-07 02:42:10|175.33|173.23|175.21|173.11|175.33|173.23|175.2|173.1|15
1654569740000|2022-06-07 02:42:20|175.2|173.1|175.24|173.14|175.24|173.14|175.2|173.1|10
1654569750000|2022-06-07 02:42:30|175.23|173.13|175.29|173.19|175.31|173.21|175.2|173.1|20
1654569760000|2022-06-07 02:42:40|175.31|173.21|175.41|173.31|175.42|173.32|175.31|173.21|10
1654569770000|2022-06-07 02:42:50|175.39|173.29|175.31|173.21|175.39|173.29|175.3|173.2|9
1654569780000|2022-06-07 02:43:00|175.3|173.2|175.47|173.37|175.51|173.41|175.25|173.15|23
1654569790000|2022-06-07 02:43:10|175.46|173.36|175.34|173.24|175.46|173.36|175.34|173.24|21
1654569800000|2022-06-07 02:43:20|175.35|173.25|175.35|173.25|175.35|173.25|175.34|173.24|9
1654569810000|2022-06-07 02:43:30|175.34|173.24|175.3|173.2|175.34|173.24|175.3|173.2|12
1654569820000|2022-06-07 02:43:40|175.29|173.19|175.25|173.15|175.3|173.2|175.23|173.13|15
1654569830000|2022-06-07 02:43:50|175.26|173.16|175.26|173.16|175.35|173.25|175.26|173.16|22
1654569840000|2022-06-07 02:44:00|175.27|173.17|175.17|173.07|175.28|173.18|175.16|173.06|18
1654569850000|2022-06-07 02:44:10|175.18|173.08|175.16|173.06|175.18|173.08|175.16|173.06|8
1654569860000|2022-06-07 02:44:20|175.17|173.07|175.15|173.05|175.19|173.09|175.15|173.05|11
1654569870000|2022-06-07 02:44:30|175.16|173.06|175.16|173.06|175.23|173.13|175.16|173.06|12
1654569880000|2022-06-07 02:44:40|175.17|173.07|175.16|173.06|175.2|173.1|175.14|173.04|15
1654569890000|2022-06-07 02:44:50|175.15|173.05|175.18|173.08|175.24|173.14|175.15|173.05|16
1654569900000|2022-06-07 02:45:00|175.15|173.05|175.27|173.17|175.27|173.17|175.13|173.03|21
1654569910000|2022-06-07 02:45:10|175.32|173.22|175.45|173.35|175.52|173.42|175.32|173.22|23
1654569920000|2022-06-07 02:45:20|175.44|173.34|175.32|173.22|175.48|173.38|175.3|173.2|24
1654569930000|2022-06-07 02:45:30|175.3|173.2|175.26|173.16|175.3|173.2|175.18|173.08|24
1654569940000|2022-06-07 02:45:40|175.28|173.18|175.27|173.17|175.3|173.2|175.24|173.14|11
1654569950000|2022-06-07 02:45:50|175.28|173.18|175.46|173.36|175.53|173.43|175.2|173.1|19
1654569960000|2022-06-07 02:46:00|175.45|173.35|175.59|173.49|175.59|173.49|175.43|173.33|16
1654569970000|2022-06-07 02:46:10|175.61|173.51|175.56|173.46|175.61|173.51|175.56|173.46|5
1654569980000|2022-06-07 02:46:20|175.55|173.45|175.64|173.54|175.64|173.54|175.53|173.43|16
1654569990000|2022-06-07 02:46:30|175.63|173.53|175.63|173.53|175.64|173.54|175.63|173.53|11
1654570000000|2022-06-07 02:46:40|175.64|173.54|175.79|173.69|175.8|173.7|175.64|173.54|18
1654570010000|2022-06-07 02:46:50|175.8|173.7|175.85|173.75|175.85|173.75|175.8|173.7|5
1654570020000|2022-06-07 02:47:00|175.82|173.72|175.83|173.73|175.86|173.76|175.81|173.71|15
1654570030000|2022-06-07 02:47:10|175.85|173.75|175.84|173.74|175.87|173.77|175.83|173.73|9
1654570040000|2022-06-07 02:47:20|175.85|173.75|175.83|173.73|175.87|173.77|175.8|173.7|9
1654570050000|2022-06-07 02:47:30|175.84|173.74|175.83|173.73|175.9|173.8|175.83|173.73|11
1654570060000|2022-06-07 02:47:40|175.82|173.72|175.87|173.77|175.87|173.77|175.82|173.72|5
1654570070000|2022-06-07 02:47:50|175.89|173.79|175.88|173.78|175.89|173.79|175.85|173.75|8
1654570080000|2022-06-07 02:48:00|175.87|173.77|175.88|173.78|175.88|173.78|175.83|173.73|6
1654570090000|2022-06-07 02:48:10|175.89|173.79|175.9|173.8|175.92|173.82|175.85|173.75|13
1654570100000|2022-06-07 02:48:20|175.91|173.81|175.93|173.83|175.93|173.83|175.91|173.81|2
1654570110000|2022-06-07 02:48:30|175.94|173.84|176.04|173.94|176.04|173.94|175.93|173.83|8
1654570120000|2022-06-07 02:48:40|176.05|173.95|175.99|173.89|176.06|173.96|175.98|173.88|10
1654570130000|2022-06-07 02:48:50|176.06|173.96|176.22|174.12|176.24|174.14|176.06|173.96|19
1654570140000|2022-06-07 02:49:00|176.25|174.15|176.32|174.22|176.32|174.22|176.2|174.1|24
1654570150000|2022-06-07 02:49:10|176.29|174.19|176.28|174.18|176.33|174.23|176.28|174.18|17
1654570160000|2022-06-07 02:49:20|176.29|174.19|176.3|174.2|176.3|174.2|176.24|174.14|11
1654570170000|2022-06-07 02:49:30|176.31|174.21|176.34|174.24|176.38|174.28|176.29|174.19|14
1654570180000|2022-06-07 02:49:40|176.28|174.18|176.27|174.17|176.34|174.24|176.26|174.16|17
1654570190000|2022-06-07 02:49:50|176.26|174.16|176.27|174.17|176.27|174.17|176.25|174.15|8
1654570200000|2022-06-07 02:50:00|176.28|174.18|176.22|174.12|176.28|174.18|176.21|174.11|12
1654570210000|2022-06-07 02:50:10|176.23|174.13|176.29|174.19|176.29|174.19|176.21|174.11|15
1654570220000|2022-06-07 02:50:20|176.28|174.18|176.26|174.16|176.28|174.18|176.26|174.16|3
1654570230000|2022-06-07 02:50:30|176.27|174.17|176.36|174.26|176.4|174.3|176.27|174.17|14
1654570240000|2022-06-07 02:50:40|176.35|174.25|176.29|174.19|176.35|174.25|176.27|174.17|12
1654570250000|2022-06-07 02:50:50|176.3|174.2|176.34|174.24|176.38|174.28|176.3|174.2|15
1654570260000|2022-06-07 02:51:00|176.35|174.25|176.34|174.24|176.37|174.27|176.33|174.23|10
1654570270000|2022-06-07 02:51:10|176.33|174.23|176.35|174.25|176.35|174.25|176.29|174.19|17
1654570280000|2022-06-07 02:51:20|176.31|174.21|176.29|174.19|176.31|174.21|176.27|174.17|9
1654570290000|2022-06-07 02:51:30|176.26|174.16|176.22|174.12|176.26|174.16|176.22|174.12|7
1654570300000|2022-06-07 02:51:40|176.23|174.13|176.21|174.11|176.25|174.15|176.21|174.11|10
1654570310000|2022-06-07 02:51:50|176.19|174.09|176.17|174.07|176.19|174.09|176.16|174.06|7
1654570320000|2022-06-07 02:52:00|176.15|174.05|176.12|174.02|176.15|174.05|176.06|173.96|14
1654570330000|2022-06-07 02:52:10|176.22|174.12|176.17|174.07|176.26|174.16|176.15|174.05|15
1654570340000|2022-06-07 02:52:20|176.18|174.08|176.16|174.06|176.18|174.08|176.16|174.06|13
1654570350000|2022-06-07 02:52:30|176.17|174.07|176.11|174.01|176.17|174.07|176.1|174|10
1654570360000|2022-06-07 02:52:40|176.17|174.07|176.22|174.12|176.25|174.15|176.17|174.07|14
1654570370000|2022-06-07 02:52:50|176.21|174.11|176.16|174.06|176.21|174.11|176.15|174.05|7
1654570380000|2022-06-07 02:53:00|176.15|174.05|176.12|174.02|176.18|174.08|176.08|173.98|19
1654570390000|2022-06-07 02:53:10|176.11|174.01|176.25|174.15|176.25|174.15|176.11|174.01|12
1654570400000|2022-06-07 02:53:20|176.26|174.16|176.26|174.16|176.32|174.22|176.23|174.13|16
1654570410000|2022-06-07 02:53:30|176.25|174.15|176.3|174.2|176.3|174.2|176.23|174.13|15
1654570420000|2022-06-07 02:53:40|176.28|174.18|176.27|174.17|176.28|174.18|176.27|174.17|2
1654570430000|2022-06-07 02:53:50|176.26|174.16|176.28|174.18|176.29|174.19|176.25|174.15|13
1654570440000|2022-06-07 02:54:00|176.27|174.17|176.32|174.22|176.34|174.24|176.24|174.14|14
1654570450000|2022-06-07 02:54:10|176.31|174.21|176.35|174.25|176.36|174.26|176.29|174.19|16
1654570460000|2022-06-07 02:54:20|176.34|174.24|176.17|174.07|176.34|174.24|176.17|174.07|11
1654570470000|2022-06-07 02:54:30|176.16|174.06|176.07|173.97|176.16|174.06|176.07|173.97|17
1654570480000|2022-06-07 02:54:40|176.06|173.96|176.14|174.04|176.14|174.04|176.05|173.95|9
1654570490000|2022-06-07 02:54:50|176.15|174.05|176.17|174.07|176.17|174.07|176.15|174.05|8
1654570500000|2022-06-07 02:55:00|176.16|174.06|176.07|173.97|176.16|174.06|176.06|173.96|14
1654570510000|2022-06-07 02:55:10|176.06|173.96|176.03|173.93|176.07|173.97|176.02|173.92|12
1654570520000|2022-06-07 02:55:20|176.02|173.92|176.03|173.93|176.04|173.94|176.02|173.92|4
1654570530000|2022-06-07 02:55:30|176.04|173.94|176.03|173.93|176.04|173.94|176.02|173.92|4
1654570540000|2022-06-07 02:55:40|176.02|173.92|176.02|173.92|176.02|173.92|176.02|173.92|1
1654570550000|2022-06-07 02:55:50|176.01|173.91|175.97|173.87|176.01|173.91|175.94|173.84|11
1654570560000|2022-06-07 02:56:00|175.96|173.86|175.98|173.88|175.98|173.88|175.96|173.86|3
1654570570000|2022-06-07 02:56:10|175.99|173.89|176.07|173.97|176.11|174.01|175.99|173.89|13
1654570580000|2022-06-07 02:56:20|176.08|173.98|176.05|173.95|176.09|173.99|176.05|173.95|11
1654570590000|2022-06-07 02:56:30|176.04|173.94|176.01|173.91|176.04|173.94|175.99|173.89|9
1654570600000|2022-06-07 02:56:40|176|173.9|176.03|173.93|176.03|173.93|176|173.9|7
1654570610000|2022-06-07 02:56:50|176.04|173.94|176.43|174.33|176.49|174.39|176.04|173.94|24
1654570620000|2022-06-07 02:57:00|176.44|174.34|176.3|174.2|176.44|174.34|176.29|174.19|13
1654570630000|2022-06-07 02:57:10|176.29|174.19|176.19|174.09|176.29|174.19|176.18|174.08|14
1654570640000|2022-06-07 02:57:20|176.18|174.08|176.19|174.09|176.19|174.09|176.16|174.06|12
1654570650000|2022-06-07 02:57:30|176.2|174.1|176.22|174.12|176.22|174.12|176.17|174.07|9
1654570660000|2022-06-07 02:57:40|176.21|174.11|176.17|174.07|176.22|174.12|176.17|174.07|14
1654570670000|2022-06-07 02:57:50|176.16|174.06|176.16|174.06|176.17|174.07|176.16|174.06|3
1654570680000|2022-06-07 02:58:00|176.15|174.05|176.14|174.04|176.16|174.06|176.12|174.02|10
1654570690000|2022-06-07 02:58:10|176.15|174.05|176.09|173.99|176.2|174.1|176.09|173.99|12
1654570700000|2022-06-07 02:58:20|176.1|174|176.11|174.01|176.12|174.02|176.1|174|12
1654570710000|2022-06-07 02:58:30|176.12|174.02|176.16|174.06|176.16|174.06|176.06|173.96|10
1654570720000|2022-06-07 02:58:40|176.18|174.08|176.18|174.08|176.19|174.09|176.18|174.08|7
1654570730000|2022-06-07 02:58:50|176.19|174.09|176.2|174.1|176.28|174.18|176.19|174.09|12
1654570740000|2022-06-07 02:59:00|176.21|174.11|176.13|174.03|176.21|174.11|176.12|174.02|9
1654570750000|2022-06-07 02:59:10|176.15|174.05|175.72|173.62|176.21|174.11|175.67|173.57|23
1654570760000|2022-06-07 02:59:20|175.71|173.61|175.74|173.64|175.75|173.65|175.65|173.55|14
1654570770000|2022-06-07 02:59:30|175.76|173.66|175.88|173.78|175.88|173.78|175.73|173.63|14
1654570780000|2022-06-07 02:59:40|175.87|173.77|175.91|173.81|175.93|173.83|175.87|173.77|18
1654570790000|2022-06-07 02:59:50|175.92|173.82|175.93|173.83|175.94|173.84|175.9|173.8|11
1654570800000|2022-06-07 03:00:00|175.91|173.81|175.75|173.65|175.93|173.83|175.74|173.64|20
1654570810000|2022-06-07 03:00:10|175.76|173.66|176.2|174.1|176.32|174.22|175.76|173.66|17
1654570820000|2022-06-07 03:00:20|176.19|174.09|176.21|174.11|176.25|174.15|176.17|174.07|16
1654570830000|2022-06-07 03:00:30|176.2|174.1|176.22|174.12|176.22|174.12|176.19|174.09|5
1654570840000|2022-06-07 03:00:40|176.23|174.13|176.28|174.18|176.29|174.19|176.23|174.13|12
1654570850000|2022-06-07 03:00:50|176.29|174.19|176.3|174.2|176.33|174.23|176.28|174.18|12
1654570860000|2022-06-07 03:01:00|176.31|174.21|176.19|174.09|176.35|174.25|176.17|174.07|20
1654570870000|2022-06-07 03:01:10|176.18|174.08|176.08|173.98|176.18|174.08|176.06|173.96|15
1654570880000|2022-06-07 03:01:20|176.12|174.02|176.04|173.94|176.12|174.02|176.04|173.94|12
1654570890000|2022-06-07 03:01:30|176.03|173.93|175.93|173.83|176.03|173.93|175.92|173.82|14
1654570900000|2022-06-07 03:01:40|175.9|173.8|175.86|173.76|175.92|173.82|175.86|173.76|13
1654570910000|2022-06-07 03:01:50|175.85|173.75|175.86|173.76|175.9|173.8|175.81|173.71|16
1654570920000|2022-06-07 03:02:00|175.87|173.77|175.87|173.77|175.89|173.79|175.86|173.76|13
1654570930000|2022-06-07 03:02:10|175.86|173.76|175.94|173.84|175.97|173.87|175.86|173.76|18
1654570940000|2022-06-07 03:02:20|175.93|173.83|175.92|173.82|175.94|173.84|175.91|173.81|7
1654570950000|2022-06-07 03:02:30|175.91|173.81|175.91|173.81|175.91|173.81|175.91|173.81|1
1654570960000|2022-06-07 03:02:40|175.93|173.83|175.96|173.86|175.97|173.87|175.93|173.83|11
1654570970000|2022-06-07 03:02:50|175.98|173.88|175.98|173.88|175.99|173.89|175.96|173.86|13
1654570980000|2022-06-07 03:03:00|175.97|173.87|175.96|173.86|175.98|173.88|175.94|173.84|11
1654570990000|2022-06-07 03:03:10|175.95|173.85|175.86|173.76|175.95|173.85|175.86|173.76|6
1654571000000|2022-06-07 03:03:20|175.88|173.78|175.9|173.8|175.93|173.83|175.88|173.78|9
1654571010000|2022-06-07 03:03:30|175.89|173.79|175.92|173.82|175.93|173.83|175.89|173.79|8
1654571020000|2022-06-07 03:03:40|175.93|173.83|175.95|173.85|175.95|173.85|175.92|173.82|7
1654571030000|2022-06-07 03:03:50|175.98|173.88|176.12|174.02|176.12|174.02|175.98|173.88|12
1654571040000|2022-06-07 03:04:00|176.14|174.04|176.07|173.97|176.14|174.04|176.06|173.96|12
1654571050000|2022-06-07 03:04:10|176.08|173.98|176.06|173.96|176.08|173.98|176.06|173.96|4
1654571060000|2022-06-07 03:04:20|176.04|173.94|176.03|173.93|176.04|173.94|176.03|173.93|2
1654571070000|2022-06-07 03:04:30|176.02|173.92|176.02|173.92|176.02|173.92|176.01|173.91|3
1654571080000|2022-06-07 03:04:40|176.03|173.93|176.18|174.08|176.18|174.08|176.03|173.93|15
1654571090000|2022-06-07 03:04:50|176.17|174.07|176.18|174.08|176.18|174.08|176.16|174.06|8
1654571100000|2022-06-07 03:05:00|176.2|174.1|176.17|174.07|176.21|174.11|176.15|174.05|8
1654571110000|2022-06-07 03:05:10|176.19|174.09|176.35|174.25|176.36|174.26|176.19|174.09|16
1654571120000|2022-06-07 03:05:20|176.33|174.23|176.43|174.33|176.44|174.34|176.33|174.23|17
1654571130000|2022-06-07 03:05:30|176.44|174.34|176.46|174.36|176.46|174.36|176.43|174.33|11
1654571140000|2022-06-07 03:05:40|176.45|174.35|176.48|174.38|176.48|174.38|176.45|174.35|9
1654571150000|2022-06-07 03:05:50|176.47|174.37|176.44|174.34|176.5|174.4|176.44|174.34|19
1654571160000|2022-06-07 03:06:00|176.46|174.36|176.42|174.32|176.48|174.38|176.42|174.32|12
1654571170000|2022-06-07 03:06:10|176.34|174.24|176.28|174.18|176.36|174.26|176.27|174.17|15
1654571180000|2022-06-07 03:06:20|176.25|174.15|176.16|174.06|176.26|174.16|176.16|174.06|9
1654571190000|2022-06-07 03:06:30|176.17|174.07|176.16|174.06|176.17|174.07|176.13|174.03|10
1654571200000|2022-06-07 03:06:40|176.15|174.05|176.19|174.09|176.2|174.1|176.15|174.05|7
1654571210000|2022-06-07 03:06:50|176.18|174.08|176.14|174.04|176.19|174.09|176.14|174.04|11
1654571220000|2022-06-07 03:07:00|176.13|174.03|176.15|174.05|176.21|174.11|176.13|174.03|17
1654571230000|2022-06-07 03:07:10|176.16|174.06|176.25|174.15|176.25|174.15|176.14|174.04|12
1654571240000|2022-06-07 03:07:20|176.26|174.16|176.38|174.28|176.38|174.28|176.26|174.16|14
1654571250000|2022-06-07 03:07:30|176.37|174.27|176.36|174.26|176.39|174.29|176.35|174.25|9
1654571260000|2022-06-07 03:07:40|176.35|174.25|176.48|174.38|176.48|174.38|176.35|174.25|10
1654571270000|2022-06-07 03:07:50|176.49|174.39|176.48|174.38|176.49|174.39|176.46|174.36|6
1654571280000|2022-06-07 03:08:00|176.47|174.37|176.47|174.37|176.48|174.38|176.47|174.37|5
1654571290000|2022-06-07 03:08:10|176.46|174.36|176.49|174.39|176.49|174.39|176.45|174.35|11
1654571300000|2022-06-07 03:08:20|176.5|174.4|176.49|174.39|176.51|174.41|176.45|174.35|10
1654571310000|2022-06-07 03:08:30|176.5|174.4|176.55|174.45|176.58|174.48|176.5|174.4|7
1654571320000|2022-06-07 03:08:40|176.57|174.47|176.58|174.48|176.58|174.48|176.56|174.46|10
1654571330000|2022-06-07 03:08:50|176.59|174.49|176.63|174.53|176.65|174.55|176.58|174.48|16
1654571340000|2022-06-07 03:09:00|176.64|174.54|176.69|174.59|176.72|174.62|176.64|174.54|13
1654571350000|2022-06-07 03:09:10|176.7|174.6|176.71|174.61|176.73|174.63|176.68|174.58|12
1654571360000|2022-06-07 03:09:20|176.72|174.62|176.7|174.6|176.73|174.63|176.68|174.58|8
1654571370000|2022-06-07 03:09:30|176.69|174.59|176.68|174.58|176.7|174.6|176.65|174.55|9
1654571380000|2022-06-07 03:09:40|176.69|174.59|176.63|174.53|176.72|174.62|176.62|174.52|16
1654571390000|2022-06-07 03:09:50|176.62|174.52|176.66|174.56|176.68|174.58|176.62|174.52|19
1654571400000|2022-06-07 03:10:00|176.67|174.57|176.64|174.54|176.67|174.57|176.63|174.53|13
1654571410000|2022-06-07 03:10:10|176.65|174.55|176.62|174.52|176.65|174.55|176.6|174.5|13
1654571420000|2022-06-07 03:10:20|176.61|174.51|176.6|174.5|176.63|174.53|176.59|174.49|9
1654571430000|2022-06-07 03:10:30|176.61|174.51|176.71|174.61|176.71|174.61|176.61|174.51|5
1654571440000|2022-06-07 03:10:40|176.78|174.68|176.76|174.66|176.78|174.68|176.76|174.66|8
1654571450000|2022-06-07 03:10:50|176.77|174.67|176.73|174.63|176.77|174.67|176.73|174.63|6
1654571460000|2022-06-07 03:11:00|176.72|174.62|176.64|174.54|176.72|174.62|176.63|174.53|8
1654571470000|2022-06-07 03:11:10|176.61|174.51|176.55|174.45|176.62|174.52|176.55|174.45|14
1654571480000|2022-06-07 03:11:20|176.54|174.44|176.5|174.4|176.6|174.5|176.49|174.39|14
1654571490000|2022-06-07 03:11:30|176.49|174.39|176.49|174.39|176.49|174.39|176.46|174.36|11
1654571500000|2022-06-07 03:11:40|176.48|174.38|176.47|174.37|176.49|174.39|176.47|174.37|8
1654571510000|2022-06-07 03:11:50|176.46|174.36|176.55|174.45|176.56|174.46|176.33|174.23|20
1654571520000|2022-06-07 03:12:00|176.53|174.43|176.49|174.39|176.62|174.52|176.49|174.39|14
1654571530000|2022-06-07 03:12:10|176.5|174.4|176.45|174.35|176.5|174.4|176.43|174.33|15
1654571540000|2022-06-07 03:12:20|176.46|174.36|176.56|174.46|176.56|174.46|176.45|174.35|7
1654571550000|2022-06-07 03:12:30|176.55|174.45|176.47|174.37|176.62|174.52|176.46|174.36|18
1654571560000|2022-06-07 03:12:40|176.48|174.38|176.5|174.4|176.51|174.41|176.48|174.38|9
1654571570000|2022-06-07 03:12:50|176.47|174.37|176.42|174.32|176.47|174.37|176.42|174.32|11
1654571580000|2022-06-07 03:13:00|176.43|174.33|176.48|174.38|176.49|174.39|176.42|174.32|12
1654571590000|2022-06-07 03:13:10|176.46|174.36|176.66|174.56|176.67|174.57|176.46|174.36|9
1654571600000|2022-06-07 03:13:20|176.67|174.57|176.67|174.57|176.67|174.57|176.66|174.56|5
1654571610000|2022-06-07 03:13:30|176.68|174.58|176.77|174.67|176.8|174.7|176.68|174.58|15
1654571620000|2022-06-07 03:13:40|176.83|174.73|176.78|174.68|176.88|174.78|176.75|174.65|12
1654571630000|2022-06-07 03:13:50|176.8|174.7|176.85|174.75|176.85|174.75|176.79|174.69|6
1654571640000|2022-06-07 03:14:00|176.83|174.73|176.84|174.74|176.84|174.74|176.83|174.73|2
1654571650000|2022-06-07 03:14:10|176.85|174.75|176.83|174.73|176.85|174.75|176.83|174.73|10
1654571660000|2022-06-07 03:14:20|176.84|174.74|176.83|174.73|176.84|174.74|176.82|174.72|8
1654571670000|2022-06-07 03:14:30|176.82|174.72|176.82|174.72|176.85|174.75|176.8|174.7|13
1654571680000|2022-06-07 03:14:40|176.83|174.73|176.94|174.84|176.96|174.86|176.83|174.73|12
1654571690000|2022-06-07 03:14:50|176.93|174.83|177.01|174.91|177.01|174.91|176.93|174.83|15
1654571700000|2022-06-07 03:15:00|177|174.9|176.91|174.81|177.01|174.91|176.9|174.8|11
1654571710000|2022-06-07 03:15:10|176.9|174.8|176.94|174.84|176.94|174.84|176.9|174.8|7
1654571720000|2022-06-07 03:15:20|176.95|174.85|176.94|174.84|176.95|174.85|176.93|174.83|8
1654571730000|2022-06-07 03:15:30|176.95|174.85|177.02|174.92|177.03|174.93|176.95|174.85|10
1654571740000|2022-06-07 03:15:40|177.01|174.91|177.02|174.92|177.02|174.92|177.01|174.91|6
1654571750000|2022-06-07 03:15:50|177.01|174.91|177.02|174.92|177.02|174.92|176.97|174.87|10
1654571760000|2022-06-07 03:16:00|177.03|174.93|177.03|174.93|177.04|174.94|177.02|174.92|8
1654571770000|2022-06-07 03:16:10|177.02|174.92|177.02|174.92|177.04|174.94|177.02|174.92|7
1654571780000|2022-06-07 03:16:20|177.03|174.93|177.04|174.94|177.04|174.94|177.02|174.92|10
1654571790000|2022-06-07 03:16:30|177.03|174.93|177.02|174.92|177.04|174.94|177.02|174.92|8
1654571800000|2022-06-07 03:16:40|176.96|174.86|177|174.9|177.02|174.92|176.94|174.84|9
1654571810000|2022-06-07 03:16:50|177.01|174.91|177.02|174.92|177.02|174.92|176.96|174.86|12
1654571820000|2022-06-07 03:17:00|177.03|174.93|177.01|174.91|177.04|174.94|177.01|174.91|7
1654571830000|2022-06-07 03:17:10|176.96|174.86|176.96|174.86|176.99|174.89|176.95|174.85|6
1654571840000|2022-06-07 03:17:20|176.95|174.85|176.94|174.84|176.97|174.87|176.93|174.83|6
1654571850000|2022-06-07 03:17:30|176.93|174.83|176.93|174.83|176.93|174.83|176.92|174.82|3
1654571860000|2022-06-07 03:17:40|176.94|174.84|176.95|174.85|176.97|174.87|176.93|174.83|8
1654571870000|2022-06-07 03:17:50|176.96|174.86|176.95|174.85|176.96|174.86|176.95|174.85|6
1654571880000|2022-06-07 03:18:00|176.96|174.86|176.95|174.85|176.96|174.86|176.94|174.84|8
1654571890000|2022-06-07 03:18:10|176.94|174.84|176.94|174.84|176.94|174.84|176.94|174.84|1
1654571900000|2022-06-07 03:18:20|176.93|174.83|176.81|174.71|176.93|174.83|176.81|174.71|6
1654571910000|2022-06-07 03:18:30|176.8|174.7|176.85|174.75|176.89|174.79|176.8|174.7|11
1654571920000|2022-06-07 03:18:40|176.84|174.74|176.85|174.75|176.85|174.75|176.84|174.74|6
1654571930000|2022-06-07 03:18:50|176.84|174.74|176.94|174.84|176.94|174.84|176.84|174.74|7
1654571940000|2022-06-07 03:19:00|176.93|174.83|176.92|174.82|176.93|174.83|176.91|174.81|7
1654571950000|2022-06-07 03:19:10|176.93|174.83|177.02|174.92|177.03|174.93|176.93|174.83|10
1654571960000|2022-06-07 03:19:20|177.01|174.91|177.02|174.92|177.02|174.92|177.01|174.91|2
1654571970000|2022-06-07 03:19:30|177.03|174.93|177.03|174.93|177.03|174.93|177.03|174.93|1
1654571980000|2022-06-07 03:19:40|177.02|174.92|177.05|174.95|177.05|174.95|176.99|174.89|8
1654571990000|2022-06-07 03:19:50|177.09|174.99|177.07|174.97|177.09|174.99|177.06|174.96|4
1654572000000|2022-06-07 03:20:00|177.04|174.94|177.02|174.92|177.04|174.94|176.99|174.89|10
1654572010000|2022-06-07 03:20:10|177.03|174.93|177.02|174.92|177.03|174.93|177.01|174.91|4
1654572020000|2022-06-07 03:20:20|177.03|174.93|177.06|174.96|177.08|174.98|177.03|174.93|11
1654572030000|2022-06-07 03:20:30|177.07|174.97|177.07|174.97|177.08|174.98|177.07|174.97|3
1654572050000|2022-06-07 03:20:50|177.08|174.98|177.21|175.11|177.22|175.12|177.06|174.96|25
1654572060000|2022-06-07 03:21:00|177.22|175.12|177.31|175.21|177.31|175.21|177.17|175.07|18
1654572070000|2022-06-07 03:21:10|177.32|175.22|177.34|175.24|177.35|175.25|177.31|175.21|14
1654572080000|2022-06-07 03:21:20|177.35|175.25|177.41|175.31|177.46|175.36|177.34|175.24|22
1654572090000|2022-06-07 03:21:30|177.42|175.32|177.52|175.42|177.53|175.43|177.41|175.31|11
1654572100000|2022-06-07 03:21:40|177.5|175.4|177.42|175.32|177.5|175.4|177.41|175.31|14
1654572110000|2022-06-07 03:21:50|177.43|175.33|177.49|175.39|177.53|175.43|177.43|175.33|10
1654572120000|2022-06-07 03:22:00|177.48|175.38|177.32|175.22|177.49|175.39|177.31|175.21|17
1654572130000|2022-06-07 03:22:10|177.31|175.21|177.31|175.21|177.32|175.22|177.3|175.2|7
1654572140000|2022-06-07 03:22:20|177.32|175.22|177.35|175.25|177.36|175.26|177.31|175.21|13
1654572150000|2022-06-07 03:22:30|177.36|175.26|177.32|175.22|177.36|175.26|177.32|175.22|13
1654572160000|2022-06-07 03:22:40|177.33|175.23|177.32|175.22|177.33|175.23|177.32|175.22|6
1654572170000|2022-06-07 03:22:50|177.33|175.23|177.3|175.2|177.35|175.25|177.29|175.19|13
1654572180000|2022-06-07 03:23:00|177.32|175.22|177.31|175.21|177.32|175.22|177.25|175.15|10
1654572190000|2022-06-07 03:23:10|177.32|175.22|177.25|175.15|177.32|175.22|177.25|175.15|10
1654572200000|2022-06-07 03:23:20|177.26|175.16|177.29|175.19|177.31|175.21|177.25|175.15|14
1654572210000|2022-06-07 03:23:30|177.26|175.16|177.32|175.22|177.35|175.25|177.24|175.14|13
1654572220000|2022-06-07 03:23:40|177.31|175.21|177.26|175.16|177.32|175.22|177.26|175.16|9
1654572230000|2022-06-07 03:23:50|177.25|175.15|177.3|175.2|177.3|175.2|177.25|175.15|8
1654572240000|2022-06-07 03:24:00|177.31|175.21|177.22|175.12|177.31|175.21|177.22|175.12|14
1654572250000|2022-06-07 03:24:10|177.23|175.13|177.45|175.35|177.45|175.35|177.23|175.13|12
1654572260000|2022-06-07 03:24:20|177.43|175.33|177.43|175.33|177.44|175.34|177.43|175.33|17
1654572270000|2022-06-07 03:24:30|177.44|175.34|177.49|175.39|177.51|175.41|177.44|175.34|11
1654572280000|2022-06-07 03:24:40|177.51|175.41|177.51|175.41|177.52|175.42|177.48|175.38|14
1654572290000|2022-06-07 03:24:50|177.52|175.42|177.62|175.52|177.62|175.52|177.51|175.41|8
1654572300000|2022-06-07 03:25:00|177.64|175.54|177.68|175.58|177.68|175.58|177.64|175.54|13
1654572310000|2022-06-07 03:25:10|177.7|175.6|177.74|175.64|177.75|175.65|177.63|175.53|18
1654572320000|2022-06-07 03:25:20|177.73|175.63|177.81|175.71|177.83|175.73|177.73|175.63|20
1654572330000|2022-06-07 03:25:30|177.82|175.72|177.91|175.81|177.93|175.83|177.82|175.72|11
1654572340000|2022-06-07 03:25:40|177.79|175.69|177.72|175.62|177.79|175.69|177.71|175.61|13
1654572350000|2022-06-07 03:25:50|177.71|175.61|177.77|175.67|177.79|175.69|177.65|175.55|18
1654572360000|2022-06-07 03:26:00|177.73|175.63|177.76|175.66|177.77|175.67|177.73|175.63|10
1654572370000|2022-06-07 03:26:10|177.77|175.67|177.87|175.77|178|175.9|177.77|175.67|30
1654572380000|2022-06-07 03:26:20|177.89|175.79|178.02|175.92|178.02|175.92|177.88|175.78|19
1654572390000|2022-06-07 03:26:30|178.01|175.91|178.38|176.28|178.53|176.43|178.01|175.91|23
1654572400000|2022-06-07 03:26:40|178.39|176.29|178.35|176.25|178.41|176.31|178.3|176.2|26
1654572410000|2022-06-07 03:26:50|178.34|176.24|178.39|176.29|178.45|176.35|178.23|176.13|19
1654572420000|2022-06-07 03:27:00|178.37|176.27|178.3|176.2|178.38|176.28|178.25|176.15|14
1654572430000|2022-06-07 03:27:10|178.29|176.19|178.15|176.05|178.29|176.19|178.15|176.05|11
1654572440000|2022-06-07 03:27:20|178.13|176.03|177.98|175.88|178.13|176.03|177.98|175.88|18
1654572450000|2022-06-07 03:27:30|177.97|175.87|177.85|175.75|177.99|175.89|177.85|175.75|16
1654572460000|2022-06-07 03:27:40|177.86|175.76|177.87|175.77|177.91|175.81|177.86|175.76|17
1654572470000|2022-06-07 03:27:50|177.84|175.74|177.84|175.74|177.84|175.74|177.77|175.67|15
1654572480000|2022-06-07 03:28:00|177.86|175.76|177.84|175.74|177.86|175.76|177.83|175.73|7
1654572490000|2022-06-07 03:28:10|177.83|175.73|177.86|175.76|177.86|175.76|177.76|175.66|12
1654572500000|2022-06-07 03:28:20|177.87|175.77|177.93|175.83|177.96|175.86|177.87|175.77|17
1654572510000|2022-06-07 03:28:30|177.94|175.84|177.79|175.69|177.94|175.84|177.79|175.69|14
1654572520000|2022-06-07 03:28:40|177.77|175.67|177.79|175.69|177.8|175.7|177.76|175.66|12
1654572530000|2022-06-07 03:28:50|177.78|175.68|177.68|175.58|177.78|175.68|177.68|175.58|10
1654572540000|2022-06-07 03:29:00|177.69|175.59|177.68|175.58|177.69|175.59|177.65|175.55|12
1654572550000|2022-06-07 03:29:10|177.66|175.56|177.67|175.57|177.69|175.59|177.66|175.56|8
1654572560000|2022-06-07 03:29:20|177.68|175.58|177.71|175.61|177.76|175.66|177.68|175.58|10
1654572570000|2022-06-07 03:29:30|177.72|175.62|177.71|175.61|177.73|175.63|177.71|175.61|6
1654572580000|2022-06-07 03:29:40|177.75|175.65|177.77|175.67|177.79|175.69|177.75|175.65|7
1654572600000|2022-06-07 03:30:00|177.76|175.66|177.76|175.66|177.77|175.67|177.76|175.66|3
1654572610000|2022-06-07 03:30:10|177.75|175.65|177.77|175.67|177.78|175.68|177.7|175.6|10
1654572620000|2022-06-07 03:30:20|177.79|175.69|177.88|175.78|177.88|175.78|177.79|175.69|20
1654572630000|2022-06-07 03:30:30|177.87|175.77|177.87|175.77|177.94|175.84|177.86|175.76|11
1654572640000|2022-06-07 03:30:40|177.89|175.79|177.9|175.8|177.93|175.83|177.89|175.79|12
1654572650000|2022-06-07 03:30:50|177.89|175.79|177.9|175.8|177.9|175.8|177.83|175.73|12
1654572660000|2022-06-07 03:31:00|177.89|175.79|177.8|175.7|177.9|175.8|177.8|175.7|14
1654572670000|2022-06-07 03:31:10|177.79|175.69|177.69|175.59|177.79|175.69|177.69|175.59|12
1654572680000|2022-06-07 03:31:20|177.67|175.57|177.64|175.54|177.68|175.58|177.63|175.53|17
1654572690000|2022-06-07 03:31:30|177.66|175.56|177.83|175.73|177.83|175.73|177.63|175.53|16
1654572700000|2022-06-07 03:31:40|177.84|175.74|177.89|175.79|177.9|175.8|177.78|175.68|15
1654572710000|2022-06-07 03:31:50|177.88|175.78|177.81|175.71|177.9|175.8|177.79|175.69|17
1654572720000|2022-06-07 03:32:00|177.83|175.73|177.8|175.7|177.83|175.73|177.78|175.68|14
1654572730000|2022-06-07 03:32:10|177.79|175.69|177.66|175.56|177.79|175.69|177.66|175.56|8
1654572740000|2022-06-07 03:32:20|177.65|175.55|177.58|175.48|177.66|175.56|177.56|175.46|13
1654572750000|2022-06-07 03:32:30|177.57|175.47|177.54|175.44|177.6|175.5|177.54|175.44|16
1654572760000|2022-06-07 03:32:40|177.53|175.43|177.47|175.37|177.53|175.43|177.46|175.36|11
1654572770000|2022-06-07 03:32:50|177.48|175.38|177.5|175.4|177.52|175.42|177.47|175.37|9
1654572780000|2022-06-07 03:33:00|177.51|175.41|177.49|175.39|177.56|175.46|177.48|175.38|10
1654572790000|2022-06-07 03:33:10|177.48|175.38|177.65|175.55|177.67|175.57|177.46|175.36|19
1654572800000|2022-06-07 03:33:20|177.64|175.54|177.59|175.49|177.65|175.55|177.58|175.48|9
1654572810000|2022-06-07 03:33:30|177.58|175.48|177.57|175.47|177.58|175.48|177.57|175.47|4
1654572820000|2022-06-07 03:33:40|177.56|175.46|177.48|175.38|177.56|175.46|177.48|175.38|5
1654572830000|2022-06-07 03:33:50|177.49|175.39|177.51|175.41|177.55|175.45|177.49|175.39|8
1654572840000|2022-06-07 03:34:00|177.53|175.43|177.51|175.41|177.53|175.43|177.51|175.41|14
1654572850000|2022-06-07 03:34:10|177.52|175.42|177.52|175.42|177.52|175.42|177.51|175.41|11
1654572860000|2022-06-07 03:34:20|177.51|175.41|177.51|175.41|177.52|175.42|177.5|175.4|7
1654572870000|2022-06-07 03:34:30|177.52|175.42|177.52|175.42|177.52|175.42|177.5|175.4|4
1654572880000|2022-06-07 03:34:40|177.51|175.41|177.51|175.41|177.52|175.42|177.51|175.41|5
1654572890000|2022-06-07 03:34:50|177.52|175.42|177.59|175.49|177.59|175.49|177.51|175.41|6
1654572900000|2022-06-07 03:35:00|177.58|175.48|177.56|175.46|177.59|175.49|177.56|175.46|5
1654572910000|2022-06-07 03:35:10|177.55|175.45|177.56|175.46|177.56|175.46|177.55|175.45|8
1654572920000|2022-06-07 03:35:20|177.55|175.45|177.57|175.47|177.58|175.48|177.55|175.45|10
1654572930000|2022-06-07 03:35:30|177.56|175.46|177.52|175.42|177.56|175.46|177.52|175.42|9
1654572940000|2022-06-07 03:35:40|177.53|175.43|177.53|175.43|177.54|175.44|177.53|175.43|3
1654572950000|2022-06-07 03:35:50|177.54|175.44|177.53|175.43|177.54|175.44|177.53|175.43|4
1654572960000|2022-06-07 03:36:00|177.52|175.42|177.27|175.17|177.52|175.42|177.25|175.15|13
1654572970000|2022-06-07 03:36:10|177.28|175.18|177.41|175.31|177.41|175.31|177.23|175.13|12
1654572980000|2022-06-07 03:36:20|177.43|175.33|177.54|175.44|177.6|175.5|177.43|175.33|15
1654572990000|2022-06-07 03:36:30|177.55|175.45|177.54|175.44|177.55|175.45|177.53|175.43|5
1654573000000|2022-06-07 03:36:40|177.55|175.45|177.59|175.49|177.59|175.49|177.54|175.44|8
1654573010000|2022-06-07 03:36:50|177.57|175.47|177.56|175.46|177.57|175.47|177.55|175.45|5
1654573020000|2022-06-07 03:37:00|177.54|175.44|177.45|175.35|177.54|175.44|177.45|175.35|12
1654573030000|2022-06-07 03:37:10|177.46|175.36|177.51|175.41|177.51|175.41|177.44|175.34|11
1654573040000|2022-06-07 03:37:20|177.5|175.4|177.46|175.36|177.5|175.4|177.46|175.36|6
1654573050000|2022-06-07 03:37:30|177.47|175.37|177.45|175.35|177.47|175.37|177.45|175.35|3
1654573060000|2022-06-07 03:37:40|177.44|175.34|177.42|175.32|177.45|175.35|177.42|175.32|5
1654573070000|2022-06-07 03:37:50|177.43|175.33|177.42|175.32|177.44|175.34|177.42|175.32|8
1654573080000|2022-06-07 03:38:00|177.43|175.33|177.4|175.3|177.43|175.33|177.4|175.3|6
1654573090000|2022-06-07 03:38:10|177.39|175.29|177.39|175.29|177.4|175.3|177.39|175.29|3
1654573100000|2022-06-07 03:38:20|177.38|175.28|177.39|175.29|177.39|175.29|177.37|175.27|8
1654573110000|2022-06-07 03:38:30|177.38|175.28|177.38|175.28|177.39|175.29|177.38|175.28|3
1654573120000|2022-06-07 03:38:40|177.41|175.31|177.41|175.31|177.44|175.34|177.41|175.31|4
1654573130000|2022-06-07 03:38:50|177.39|175.29|177.41|175.31|177.41|175.31|177.39|175.29|3
1654573140000|2022-06-07 03:39:00|177.42|175.32|177.43|175.33|177.47|175.37|177.42|175.32|7
1654573150000|2022-06-07 03:39:10|177.41|175.31|177.42|175.32|177.42|175.32|177.41|175.31|2
1654573160000|2022-06-07 03:39:20|177.4|175.3|177.47|175.37|177.47|175.37|177.39|175.29|6
1654573170000|2022-06-07 03:39:30|177.48|175.38|177.59|175.49|177.59|175.49|177.48|175.38|8
1654573180000|2022-06-07 03:39:40|177.58|175.48|177.61|175.51|177.67|175.57|177.58|175.48|11
1654573190000|2022-06-07 03:39:50|177.64|175.54|177.7|175.6|177.73|175.63|177.64|175.54|15
1654573200000|2022-06-07 03:40:00|177.69|175.59|177.57|175.47|177.69|175.59|177.57|175.47|9
1654573210000|2022-06-07 03:40:10|177.51|175.41|177.33|175.23|177.51|175.41|177.28|175.18|14
1654573220000|2022-06-07 03:40:20|177.34|175.24|177.31|175.21|177.38|175.28|177.3|175.2|10
1654573230000|2022-06-07 03:40:30|177.27|175.17|177.36|175.26|177.39|175.29|177.25|175.15|19
1654573240000|2022-06-07 03:40:40|177.35|175.25|177.38|175.28|177.38|175.28|177.33|175.23|9
1654573250000|2022-06-07 03:40:50|177.36|175.26|177.33|175.23|177.36|175.26|177.33|175.23|7
1654573260000|2022-06-07 03:41:00|177.34|175.24|177.34|175.24|177.34|175.24|177.3|175.2|7
1654573280000|2022-06-07 03:41:20|177.33|175.23|177.3|175.2|177.33|175.23|177.3|175.2|2
1654573290000|2022-06-07 03:41:30|177.29|175.19|177.27|175.17|177.29|175.19|177.23|175.13|8
1654573300000|2022-06-07 03:41:40|177.28|175.18|177.35|175.25|177.4|175.3|177.28|175.18|8
1654573320000|2022-06-07 03:42:00|177.36|175.26|177.33|175.23|177.38|175.28|177.29|175.19|11
1654573330000|2022-06-07 03:42:10|177.34|175.24|177.3|175.2|177.34|175.24|177.3|175.2|5
1654573340000|2022-06-07 03:42:20|177.31|175.21|177.36|175.26|177.38|175.28|177.3|175.2|12
1654573350000|2022-06-07 03:42:30|177.35|175.25|177.28|175.18|177.35|175.25|177.26|175.16|10
1654573360000|2022-06-07 03:42:40|177.27|175.17|177.21|175.11|177.27|175.17|177.21|175.11|11
1654573370000|2022-06-07 03:42:50|177.22|175.12|177.27|175.17|177.27|175.17|177.22|175.12|3
1654573390000|2022-06-07 03:43:10|177.26|175.16|177.24|175.14|177.26|175.16|177.24|175.14|6
1654573400000|2022-06-07 03:43:20|177.26|175.16|177.28|175.18|177.29|175.19|177.26|175.16|3
1654573410000|2022-06-07 03:43:30|177.29|175.19|177.28|175.18|177.29|175.19|177.28|175.18|2
1654573420000|2022-06-07 03:43:40|177.27|175.17|177.27|175.17|177.28|175.18|177.27|175.17|5
1654573440000|2022-06-07 03:44:00|177.26|175.16|177.23|175.13|177.26|175.16|177.22|175.12|7
1654573450000|2022-06-07 03:44:10|177.24|175.14|177.24|175.14|177.25|175.15|177.24|175.14|3
1654573460000|2022-06-07 03:44:20|177.23|175.13|177.2|175.1|177.23|175.13|177.19|175.09|6
1654573470000|2022-06-07 03:44:30|177.21|175.11|177.23|175.13|177.23|175.13|177.2|175.1|7
1654573480000|2022-06-07 03:44:40|177.29|175.19|177.26|175.16|177.31|175.21|177.26|175.16|11
1654573490000|2022-06-07 03:44:50|177.25|175.15|177.2|175.1|177.25|175.15|177.2|175.1|6
1654573500000|2022-06-07 03:45:00|177.21|175.11|177.17|175.07|177.26|175.16|177.17|175.07|12
1654573510000|2022-06-07 03:45:10|177.16|175.06|176.93|174.83|177.16|175.06|176.93|174.83|23
1654573520000|2022-06-07 03:45:20|176.92|174.82|176.98|174.88|176.99|174.89|176.54|174.44|27
1654573530000|2022-06-07 03:45:30|176.99|174.89|177.13|175.03|177.13|175.03|176.99|174.89|18
1654573540000|2022-06-07 03:45:40|177.14|175.04|177.12|175.02|177.22|175.12|177.12|175.02|20
1654573550000|2022-06-07 03:45:50|177.13|175.03|177.08|174.98|177.13|175.03|177.08|174.98|10
1654573560000|2022-06-07 03:46:00|177.05|174.95|176.84|174.74|177.05|174.95|176.84|174.74|8
1654573570000|2022-06-07 03:46:10|176.82|174.72|176.81|174.71|176.82|174.72|176.79|174.69|6
1654573580000|2022-06-07 03:46:20|176.82|174.72|176.83|174.73|176.83|174.73|176.8|174.7|15
1654573590000|2022-06-07 03:46:30|176.84|174.74|176.81|174.71|176.84|174.74|176.81|174.71|4
1654573600000|2022-06-07 03:46:40|176.79|174.69|176.79|174.69|176.79|174.69|176.79|174.69|1
1654573620000|2022-06-07 03:47:00|176.8|174.7|176.67|174.57|176.8|174.7|176.67|174.57|10
1654573630000|2022-06-07 03:47:10|176.7|174.6|176.59|174.49|176.7|174.6|176.58|174.48|8
1654573640000|2022-06-07 03:47:20|176.58|174.48|176.6|174.5|176.6|174.5|176.56|174.46|7
1654573650000|2022-06-07 03:47:30|176.59|174.49|176.6|174.5|176.62|174.52|176.56|174.46|9
1654573670000|2022-06-07 03:47:50|176.59|174.49|176.53|174.43|176.6|174.5|176.49|174.39|8
1654573680000|2022-06-07 03:48:00|176.51|174.41|176.78|174.68|176.78|174.68|176.51|174.41|16
1654573690000|2022-06-07 03:48:10|176.79|174.69|176.8|174.7|176.87|174.77|176.79|174.69|12
1654573700000|2022-06-07 03:48:20|176.79|174.69|176.78|174.68|176.8|174.7|176.71|174.61|21
1654573710000|2022-06-07 03:48:30|176.79|174.69|176.83|174.73|176.85|174.75|176.77|174.67|18
1654573720000|2022-06-07 03:48:40|176.81|174.71|176.81|174.71|176.82|174.72|176.8|174.7|9
1654573730000|2022-06-07 03:48:50|176.9|174.8|176.9|174.8|176.91|174.81|176.89|174.79|4
1654573740000|2022-06-07 03:49:00|176.91|174.81|176.81|174.71|176.91|174.81|176.8|174.7|12
1654573750000|2022-06-07 03:49:10|176.8|174.7|176.69|174.59|176.82|174.72|176.67|174.57|13
1654573760000|2022-06-07 03:49:20|176.68|174.58|176.81|174.71|176.81|174.71|176.68|174.58|11
1654573770000|2022-06-07 03:49:30|176.8|174.7|176.77|174.67|176.8|174.7|176.77|174.67|8
1654573780000|2022-06-07 03:49:40|176.78|174.68|176.78|174.68|176.81|174.71|176.76|174.66|11
1654573790000|2022-06-07 03:49:50|176.77|174.67|176.78|174.68|176.78|174.68|176.77|174.67|2
1654573800000|2022-06-07 03:50:00|176.76|174.66|176.71|174.61|176.76|174.66|176.71|174.61|3
1654573810000|2022-06-07 03:50:10|176.75|174.65|176.79|174.69|176.79|174.69|176.75|174.65|14
1654573820000|2022-06-07 03:50:20|176.78|174.68|176.79|174.69|176.79|174.69|176.77|174.67|13
1654573840000|2022-06-07 03:50:40|176.8|174.7|176.8|174.7|176.8|174.7|176.79|174.69|3
1654573850000|2022-06-07 03:50:50|176.81|174.71|176.82|174.72|176.83|174.73|176.81|174.71|8
1654573860000|2022-06-07 03:51:00|176.83|174.73|176.83|174.73|176.84|174.74|176.82|174.72|9
1654573870000|2022-06-07 03:51:10|176.9|174.8|176.77|174.67|176.91|174.81|176.77|174.67|11
1654573880000|2022-06-07 03:51:20|176.76|174.66|176.72|174.62|176.76|174.66|176.72|174.62|3
1654573890000|2022-06-07 03:51:30|176.74|174.64|176.71|174.61|176.74|174.64|176.71|174.61|4
1654573910000|2022-06-07 03:51:50|176.73|174.63|176.74|174.64|176.74|174.64|176.72|174.62|6
1654573920000|2022-06-07 03:52:00|176.73|174.63|176.74|174.64|176.74|174.64|176.73|174.63|14
1654573930000|2022-06-07 03:52:10|176.73|174.63|176.78|174.68|176.78|174.68|176.73|174.63|4
1654573940000|2022-06-07 03:52:20|176.79|174.69|176.81|174.71|176.82|174.72|176.78|174.68|6
1654573960000|2022-06-07 03:52:40|176.8|174.7|176.73|174.63|176.8|174.7|176.73|174.63|4
1654573970000|2022-06-07 03:52:50|176.74|174.64|176.75|174.65|176.75|174.65|176.74|174.64|2
1654573980000|2022-06-07 03:53:00|176.76|174.66|176.82|174.72|176.84|174.74|176.75|174.65|8
1654573990000|2022-06-07 03:53:10|176.81|174.71|176.77|174.67|176.81|174.71|176.77|174.67|2
1654574000000|2022-06-07 03:53:20|176.78|174.68|176.77|174.67|176.78|174.68|176.77|174.67|6
1654574010000|2022-06-07 03:53:30|176.76|174.66|176.76|174.66|176.76|174.66|176.76|174.66|1
1654574020000|2022-06-07 03:53:40|176.75|174.65|176.75|174.65|176.75|174.65|176.74|174.64|3
1654574040000|2022-06-07 03:54:00|176.76|174.66|176.76|174.66|176.76|174.66|176.76|174.66|1
1654574050000|2022-06-07 03:54:10|176.75|174.65|176.71|174.61|176.75|174.65|176.71|174.61|4
1654574060000|2022-06-07 03:54:20|176.72|174.62|176.73|174.63|176.73|174.63|176.72|174.62|2
1654574070000|2022-06-07 03:54:30|176.74|174.64|176.73|174.63|176.74|174.64|176.73|174.63|2
1654574080000|2022-06-07 03:54:40|176.74|174.64|176.74|174.64|176.74|174.64|176.74|174.64|1
1654574090000|2022-06-07 03:54:50|176.75|174.65|176.75|174.65|176.75|174.65|176.75|174.65|1
1654574100000|2022-06-07 03:55:00|176.74|174.64|176.74|174.64|176.75|174.65|176.7|174.6|7
1654574110000|2022-06-07 03:55:10|176.7|174.6|176.83|174.73|176.83|174.73|176.7|174.6|7
1654574120000|2022-06-07 03:55:20|176.84|174.74|176.86|174.76|176.86|174.76|176.82|174.72|5
1654574130000|2022-06-07 03:55:30|177|174.9|177.12|175.02|177.12|175.02|177|174.9|8
1654574140000|2022-06-07 03:55:40|177.13|175.03|177.14|175.04|177.15|175.05|177.13|175.03|4
1654574150000|2022-06-07 03:55:50|177.15|175.05|177.52|175.42|177.52|175.42|177.12|175.02|12
1654574160000|2022-06-07 03:56:00|177.47|175.37|177.4|175.3|177.47|175.37|177.39|175.29|15
1654574170000|2022-06-07 03:56:10|177.41|175.31|177.42|175.32|177.42|175.32|177.41|175.31|2
1654574180000|2022-06-07 03:56:20|177.41|175.31|177.39|175.29|177.42|175.32|177.39|175.29|12
1654574190000|2022-06-07 03:56:30|177.4|175.3|177.42|175.32|177.42|175.32|177.4|175.3|4
1654574200000|2022-06-07 03:56:40|177.43|175.33|177.41|175.31|177.43|175.33|177.41|175.31|3
1654574210000|2022-06-07 03:56:50|177.42|175.32|177.35|175.25|177.42|175.32|177.32|175.22|11
1654574220000|2022-06-07 03:57:00|177.34|175.24|177.34|175.24|177.34|175.24|177.34|175.24|1
1654574230000|2022-06-07 03:57:10|177.35|175.25|177.34|175.24|177.35|175.25|177.34|175.24|2
1654574240000|2022-06-07 03:57:20|177.38|175.28|177.36|175.26|177.38|175.28|177.36|175.26|3
1654574250000|2022-06-07 03:57:30|177.35|175.25|177.36|175.26|177.36|175.26|177.34|175.24|6
1654574260000|2022-06-07 03:57:40|177.35|175.25|177.51|175.41|177.53|175.43|177.35|175.25|14
1654574270000|2022-06-07 03:57:50|177.52|175.42|177.44|175.34|177.54|175.44|177.44|175.34|10
1654574280000|2022-06-07 03:58:00|177.45|175.35|177.47|175.37|177.47|175.37|177.44|175.34|9
1654574290000|2022-06-07 03:58:10|177.46|175.36|177.46|175.36|177.47|175.37|177.41|175.31|10
1654574300000|2022-06-07 03:58:20|177.47|175.37|177.47|175.37|177.48|175.38|177.47|175.37|5
1654574310000|2022-06-07 03:58:30|177.46|175.36|177.46|175.36|177.47|175.37|177.45|175.35|5
1654574320000|2022-06-07 03:58:40|177.45|175.35|177.45|175.35|177.46|175.36|177.43|175.33|11
1654574330000|2022-06-07 03:58:50|177.44|175.34|177.43|175.33|177.44|175.34|177.43|175.33|2
1654574340000|2022-06-07 03:59:00|177.44|175.34|177.38|175.28|177.44|175.34|177.37|175.27|9
1654574350000|2022-06-07 03:59:10|177.37|175.27|177.38|175.28|177.39|175.29|177.37|175.27|7
1654574360000|2022-06-07 03:59:20|177.39|175.29|177.33|175.23|177.39|175.29|177.33|175.23|6
1654574370000|2022-06-07 03:59:30|177.34|175.24|177.42|175.32|177.43|175.33|177.34|175.24|5
1654574380000|2022-06-07 03:59:40|177.43|175.33|177.35|175.25|177.43|175.33|177.34|175.24|7
1654574390000|2022-06-07 03:59:50|177.34|175.24|177.33|175.23|177.34|175.24|177.33|175.23|4
1654574400000|2022-06-07 04:00:00|177.34|175.24|177.32|175.22|177.35|175.25|177.32|175.22|11
1654574410000|2022-06-07 04:00:10|177.33|175.23|177.35|175.25|177.36|175.26|177.32|175.22|11
1654574420000|2022-06-07 04:00:20|177.34|175.24|177.41|175.31|177.41|175.31|177.23|175.13|19
1654574430000|2022-06-07 04:00:30|177.42|175.32|177.53|175.43|177.53|175.43|177.41|175.31|15
1654574440000|2022-06-07 04:00:40|177.54|175.44|177.53|175.43|177.61|175.51|177.53|175.43|17
1654574450000|2022-06-07 04:00:50|177.52|175.42|177.39|175.29|177.52|175.42|177.39|175.29|11
1654574460000|2022-06-07 04:01:00|177.4|175.3|177.29|175.19|177.4|175.3|177.28|175.18|14
1654574470000|2022-06-07 04:01:10|177.3|175.2|177.14|175.04|177.3|175.2|177.14|175.04|12
1654574480000|2022-06-07 04:01:20|177.13|175.03|176.96|174.86|177.13|175.03|176.95|174.85|12
1654574490000|2022-06-07 04:01:30|176.95|174.85|177.06|174.96|177.06|174.96|176.83|174.73|16
1654574500000|2022-06-07 04:01:40|177.04|174.94|176.98|174.88|177.04|174.94|176.98|174.88|10
1654574510000|2022-06-07 04:01:50|176.97|174.87|176.95|174.85|176.98|174.88|176.94|174.84|8
1654574520000|2022-06-07 04:02:00|176.97|174.87|176.97|174.87|176.98|174.88|176.94|174.84|7
1654574530000|2022-06-07 04:02:10|176.98|174.88|177.02|174.92|177.03|174.93|176.98|174.88|6
1654574540000|2022-06-07 04:02:20|177.01|174.91|176.97|174.87|177.01|174.91|176.97|174.87|4
1654574550000|2022-06-07 04:02:30|176.98|174.88|176.97|174.87|176.98|174.88|176.96|174.86|4
1654574570000|2022-06-07 04:02:50|176.96|174.86|176.95|174.85|176.97|174.87|176.95|174.85|6
1654574580000|2022-06-07 04:03:00|176.96|174.86|176.97|174.87|176.98|174.88|176.95|174.85|14
1654574590000|2022-06-07 04:03:10|176.98|174.88|176.98|174.88|177.01|174.91|176.98|174.88|8
1654574600000|2022-06-07 04:03:20|176.99|174.89|176.99|174.89|176.99|174.89|176.98|174.88|5
1654574610000|2022-06-07 04:03:30|176.98|174.88|176.9|174.8|176.98|174.88|176.86|174.76|19
1654574620000|2022-06-07 04:03:40|176.88|174.78|176.85|174.75|176.9|174.8|176.85|174.75|7
1654574630000|2022-06-07 04:03:50|176.87|174.77|176.82|174.72|176.88|174.78|176.82|174.72|10
1654574640000|2022-06-07 04:04:00|176.84|174.74|176.88|174.78|176.89|174.79|176.64|174.54|20
1654574650000|2022-06-07 04:04:10|176.87|174.77|176.97|174.87|176.97|174.87|176.87|174.77|16
1654574660000|2022-06-07 04:04:20|176.95|174.85|176.92|174.82|176.96|174.86|176.9|174.8|13
1654574670000|2022-06-07 04:04:30|176.93|174.83|176.97|174.87|176.97|174.87|176.92|174.82|8
1654574680000|2022-06-07 04:04:40|176.96|174.86|176.93|174.83|176.96|174.86|176.93|174.83|11
1654574690000|2022-06-07 04:04:50|176.91|174.81|176.96|174.86|176.97|174.87|176.89|174.79|13
1654574700000|2022-06-07 04:05:00|176.97|174.87|176.92|174.82|176.97|174.87|176.87|174.77|10
1654574710000|2022-06-07 04:05:10|176.91|174.81|176.96|174.86|176.96|174.86|176.91|174.81|8
1654574720000|2022-06-07 04:05:20|176.97|174.87|177.03|174.93|177.03|174.93|176.97|174.87|3
1654574730000|2022-06-07 04:05:30|177.07|174.97|177.08|174.98|177.09|174.99|177.07|174.97|4
1654574750000|2022-06-07 04:05:50|177.09|174.99|177.16|175.06|177.16|175.06|177.09|174.99|3
1654574760000|2022-06-07 04:06:00|177.13|175.03|177.1|175|177.13|175.03|177.1|175|6
1654574770000|2022-06-07 04:06:10|177.11|175.01|177.11|175.01|177.11|175.01|177.1|175|9
1654574780000|2022-06-07 04:06:20|177.1|175|177.11|175.01|177.11|175.01|177.1|175|6
1654574790000|2022-06-07 04:06:30|177.1|175|177.11|175.01|177.12|175.02|177.1|175|11
1654574800000|2022-06-07 04:06:40|177.1|175|177.2|175.1|177.2|175.1|177.1|175|12
1654574810000|2022-06-07 04:06:50|177.19|175.09|177.09|174.99|177.2|175.1|177.04|174.94|12
1654574820000|2022-06-07 04:07:00|177.1|175|176.94|174.84|177.1|175|176.94|174.84|7
1654574830000|2022-06-07 04:07:10|176.93|174.83|176.96|174.86|177.08|174.98|176.93|174.83|18
1654574840000|2022-06-07 04:07:20|176.95|174.85|176.98|174.88|176.99|174.89|176.94|174.84|11
1654574850000|2022-06-07 04:07:30|176.97|174.87|176.95|174.85|176.97|174.87|176.85|174.75|10
1654574860000|2022-06-07 04:07:40|176.94|174.84|176.95|174.85|176.95|174.85|176.91|174.81|12
1654574870000|2022-06-07 04:07:50|176.94|174.84|176.94|174.84|176.96|174.86|176.91|174.81|12
1654574880000|2022-06-07 04:08:00|176.95|174.85|176.95|174.85|176.96|174.86|176.89|174.79|13
1654574890000|2022-06-07 04:08:10|176.93|174.83|176.92|174.82|176.94|174.84|176.92|174.82|10
1654574900000|2022-06-07 04:08:20|176.93|174.83|176.92|174.82|176.93|174.83|176.92|174.82|8
1654574910000|2022-06-07 04:08:30|176.91|174.81|176.95|174.85|176.95|174.85|176.9|174.8|9
1654574920000|2022-06-07 04:08:40|176.94|174.84|177.08|174.98|177.09|174.99|176.94|174.84|13
1654574930000|2022-06-07 04:08:50|177.07|174.97|177.04|174.94|177.07|174.97|177.03|174.93|3
1654574940000|2022-06-07 04:09:00|177.03|174.93|177.04|174.94|177.04|174.94|177.03|174.93|6
1654574950000|2022-06-07 04:09:10|177.05|174.95|177.05|174.95|177.05|174.95|177.04|174.94|5
1654574960000|2022-06-07 04:09:20|177.06|174.96|176.9|174.8|177.06|174.96|176.89|174.79|8
1654574970000|2022-06-07 04:09:30|176.91|174.81|176.93|174.83|176.93|174.83|176.9|174.8|9
1654574980000|2022-06-07 04:09:40|176.92|174.82|176.95|174.85|176.95|174.85|176.92|174.82|4
1654574990000|2022-06-07 04:09:50|176.96|174.86|177.03|174.93|177.05|174.95|176.95|174.85|9
1654575000000|2022-06-07 04:10:00|177.02|174.92|177.02|174.92|177.03|174.93|177.01|174.91|5
1654575010000|2022-06-07 04:10:10|177.03|174.93|177.04|174.94|177.04|174.94|177.02|174.92|5
1654575020000|2022-06-07 04:10:20|177.03|174.93|176.99|174.89|177.03|174.93|176.99|174.89|3
1654575030000|2022-06-07 04:10:30|177|174.9|177.07|174.97|177.07|174.97|176.99|174.89|8
1654575040000|2022-06-07 04:10:40|177.08|174.98|177.07|174.97|177.08|174.98|177.07|174.97|2
1654575050000|2022-06-07 04:10:50|177.08|174.98|177.17|175.07|177.19|175.09|177.08|174.98|11
1654575060000|2022-06-07 04:11:00|177.19|175.09|177.17|175.07|177.2|175.1|177.14|175.04|7
1654575070000|2022-06-07 04:11:10|177.16|175.06|177.15|175.05|177.17|175.07|177.12|175.02|11
1654575080000|2022-06-07 04:11:20|177.14|175.04|177.16|175.06|177.17|175.07|177.13|175.03|5
1654575090000|2022-06-07 04:11:30|177.17|175.07|177.2|175.1|177.2|175.1|177.17|175.07|2
1654575100000|2022-06-07 04:11:40|177.22|175.12|177.14|175.04|177.22|175.12|177.12|175.02|10
1654575110000|2022-06-07 04:11:50|177.15|175.05|177.15|175.05|177.15|175.05|177.13|175.03|15
1654575120000|2022-06-07 04:12:00|177.14|175.04|177.11|175.01|177.15|175.05|177.11|175.01|8
1654575130000|2022-06-07 04:12:10|177.12|175.02|177.15|175.05|177.15|175.05|177.12|175.02|3
1654575140000|2022-06-07 04:12:20|177.14|175.04|177.04|174.94|177.14|175.04|177.04|174.94|10
1654575150000|2022-06-07 04:12:30|177.03|174.93|176.96|174.86|177.03|174.93|176.96|174.86|7
1654575160000|2022-06-07 04:12:40|176.97|174.87|177.01|174.91|177.01|174.91|176.97|174.87|4
1654575170000|2022-06-07 04:12:50|177.07|174.97|177.07|174.97|177.09|174.99|177.06|174.96|11
1654575180000|2022-06-07 04:13:00|177.08|174.98|177.09|174.99|177.09|174.99|177.08|174.98|2
1654575190000|2022-06-07 04:13:10|177.1|175|177.1|175|177.1|175|177.09|174.99|5
1654575200000|2022-06-07 04:13:20|177.09|174.99|177.07|174.97|177.11|175.01|177.07|174.97|6
1654575210000|2022-06-07 04:13:30|177.08|174.98|177.15|175.05|177.15|175.05|177.08|174.98|9
1654575220000|2022-06-07 04:13:40|177.14|175.04|177.14|175.04|177.15|175.05|177.14|175.04|9
1654575230000|2022-06-07 04:13:50|177.13|175.03|177.11|175.01|177.13|175.03|177.1|175|4
1654575240000|2022-06-07 04:14:00|177.1|175|177.04|174.94|177.11|175.01|177.03|174.93|11
1654575250000|2022-06-07 04:14:10|177.05|174.95|177.05|174.95|177.06|174.96|177.05|174.95|3
1654575260000|2022-06-07 04:14:20|177.04|174.94|177.04|174.94|177.04|174.94|177.04|174.94|1
1654575270000|2022-06-07 04:14:30|177.05|174.95|177.07|174.97|177.07|174.97|177.05|174.95|3
1654575280000|2022-06-07 04:14:40|177.08|174.98|177.04|174.94|177.09|174.99|177.03|174.93|10
1654575290000|2022-06-07 04:14:50|177.03|174.93|177.04|174.94|177.04|174.94|177.03|174.93|4
1654575300000|2022-06-07 04:15:00|177.05|174.95|177.07|174.97|177.08|174.98|177.05|174.95|5
1654575310000|2022-06-07 04:15:10|177.08|174.98|177.08|174.98|177.09|174.99|177.08|174.98|3
1654575320000|2022-06-07 04:15:20|177.07|174.97|177.03|174.93|177.08|174.98|177.03|174.93|6
1654575330000|2022-06-07 04:15:30|177.02|174.92|177.02|174.92|177.02|174.92|177.02|174.92|1
1654575340000|2022-06-07 04:15:40|177.04|174.94|177.07|174.97|177.08|174.98|177.04|174.94|5
1654575350000|2022-06-07 04:15:50|177.08|174.98|177.07|174.97|177.08|174.98|177.07|174.97|6
1654575360000|2022-06-07 04:16:00|177.06|174.96|177.05|174.95|177.06|174.96|177.04|174.94|3
1654575370000|2022-06-07 04:16:10|177.04|174.94|177.04|174.94|177.04|174.94|177.02|174.92|5
1654575380000|2022-06-07 04:16:20|177.08|174.98|177.09|174.99|177.09|174.99|177.08|174.98|2
1654575390000|2022-06-07 04:16:30|177.11|175.01|177.16|175.06|177.2|175.1|177.11|175.01|14
1654575400000|2022-06-07 04:16:40|177.17|175.07|177.22|175.12|177.22|175.12|177.17|175.07|8
1654575410000|2022-06-07 04:16:50|177.21|175.11|177.2|175.1|177.21|175.11|177.19|175.09|5
1654575420000|2022-06-07 04:17:00|177.19|175.09|177.22|175.12|177.23|175.13|177.19|175.09|10
1654575430000|2022-06-07 04:17:10|177.21|175.11|177.21|175.11|177.21|175.11|177.2|175.1|5
1654575440000|2022-06-07 04:17:20|177.2|175.1|177.16|175.06|177.21|175.11|177.16|175.06|8
1654575450000|2022-06-07 04:17:30|177.17|175.07|177.2|175.1|177.2|175.1|177.17|175.07|3
1654575460000|2022-06-07 04:17:40|177.21|175.11|177.21|175.11|177.21|175.11|177.2|175.1|5
1654575470000|2022-06-07 04:17:50|177.2|175.1|177.19|175.09|177.2|175.1|177.18|175.08|5
1654575480000|2022-06-07 04:18:00|177.2|175.1|177.2|175.1|177.2|175.1|177.2|175.1|1
1654575490000|2022-06-07 04:18:10|177.19|175.09|177.2|175.1|177.2|175.1|177.19|175.09|2
1654575500000|2022-06-07 04:18:20|177.18|175.08|177.15|175.05|177.18|175.08|177.15|175.05|4
1654575510000|2022-06-07 04:18:30|177.17|175.07|177.18|175.08|177.21|175.11|177.17|175.07|10
1654575520000|2022-06-07 04:18:40|177.17|175.07|177.18|175.08|177.18|175.08|177.17|175.07|2
1654575530000|2022-06-07 04:18:50|177.17|175.07|177.15|175.05|177.18|175.08|177.15|175.05|5
1654575540000|2022-06-07 04:19:00|177.16|175.06|177.2|175.1|177.2|175.1|177.16|175.06|8
1654575550000|2022-06-07 04:19:10|177.19|175.09|177.19|175.09|177.19|175.09|177.18|175.08|9
1654575560000|2022-06-07 04:19:20|177.18|175.08|177.19|175.09|177.19|175.09|177.18|175.08|2
1654575570000|2022-06-07 04:19:30|177.17|175.07|177.17|175.07|177.17|175.07|177.16|175.06|5
1654575580000|2022-06-07 04:19:40|177.18|175.08|177.18|175.08|177.19|175.09|177.16|175.06|5
1654575590000|2022-06-07 04:19:50|177.16|175.06|177.16|175.06|177.18|175.08|177.15|175.05|7
1654575600000|2022-06-07 04:20:00|177.17|175.07|177.2|175.1|177.2|175.1|177.16|175.06|8
1654575610000|2022-06-07 04:20:10|177.19|175.09|177.15|175.05|177.19|175.09|177.15|175.05|6
1654575620000|2022-06-07 04:20:20|177.16|175.06|177.18|175.08|177.18|175.08|177.16|175.06|3
1654575630000|2022-06-07 04:20:30|177.17|175.07|177.11|175.01|177.17|175.07|177.11|175.01|6
1654575640000|2022-06-07 04:20:40|177.1|175|177.11|175.01|177.11|175.01|177.1|175|6
1654575660000|2022-06-07 04:21:00|177.1|175|177.15|175.05|177.15|175.05|177.1|175|5
1654575670000|2022-06-07 04:21:10|177.14|175.04|177.08|174.98|177.14|175.04|177.08|174.98|5
1654575680000|2022-06-07 04:21:20|177.09|174.99|177.08|174.98|177.09|174.99|177.08|174.98|4
1654575690000|2022-06-07 04:21:30|177.07|174.97|177.07|174.97|177.07|174.97|177.06|174.96|3
1654575710000|2022-06-07 04:21:50|177.04|174.94|177.08|174.98|177.09|174.99|177.04|174.94|6
1654575720000|2022-06-07 04:22:00|177.07|174.97|177.06|174.96|177.07|174.97|177.06|174.96|2
1654575730000|2022-06-07 04:22:10|177.05|174.95|176.92|174.82|177.05|174.95|176.92|174.82|9
1654575740000|2022-06-07 04:22:20|176.9|174.8|176.73|174.63|176.9|174.8|176.72|174.62|12
1654575750000|2022-06-07 04:22:30|176.75|174.65|176.85|174.75|176.85|174.75|176.75|174.65|5
1654575760000|2022-06-07 04:22:40|176.86|174.76|176.85|174.75|176.87|174.77|176.85|174.75|4
1654575770000|2022-06-07 04:22:50|176.86|174.76|176.87|174.77|176.87|174.77|176.86|174.76|2
1654575780000|2022-06-07 04:23:00|176.88|174.78|176.87|174.77|176.88|174.78|176.87|174.77|2
1654575800000|2022-06-07 04:23:20|176.88|174.78|176.87|174.77|176.88|174.78|176.87|174.77|4
1654575810000|2022-06-07 04:23:30|176.88|174.78|176.87|174.77|176.88|174.78|176.87|174.77|4
1654575830000|2022-06-07 04:23:50|176.9|174.8|176.94|174.84|176.95|174.85|176.89|174.79|5
1654575840000|2022-06-07 04:24:00|176.97|174.87|177.09|174.99|177.09|174.99|176.97|174.87|9
1654575850000|2022-06-07 04:24:10|177.1|175|177.09|174.99|177.1|175|177.06|174.96|8
1654575860000|2022-06-07 04:24:20|177.14|175.04|177.15|175.05|177.15|175.05|177.14|175.04|2
1654575870000|2022-06-07 04:24:30|177.16|175.06|177.18|175.08|177.2|175.1|177.16|175.06|8
1654575880000|2022-06-07 04:24:40|177.19|175.09|177.2|175.1|177.2|175.1|177.19|175.09|4
1654575890000|2022-06-07 04:24:50|177.19|175.09|177.18|175.08|177.2|175.1|177.18|175.08|4
1654575900000|2022-06-07 04:25:00|177.19|175.09|177.19|175.09|177.22|175.12|177.19|175.09|4
1654575910000|2022-06-07 04:25:10|177.18|175.08|177.18|175.08|177.2|175.1|177.18|175.08|7
1654575920000|2022-06-07 04:25:20|177.19|175.09|177.17|175.07|177.19|175.09|177.17|175.07|3
1654575930000|2022-06-07 04:25:30|177.16|175.06|177.15|175.05|177.16|175.06|177.15|175.05|2
1654575940000|2022-06-07 04:25:40|177.14|175.04|177.14|175.04|177.15|175.05|177.12|175.02|9
1654575950000|2022-06-07 04:25:50|177.15|175.05|177.2|175.1|177.27|175.17|177.14|175.04|13
1654575960000|2022-06-07 04:26:00|177.19|175.09|177.18|175.08|177.19|175.09|177.18|175.08|2
1654575970000|2022-06-07 04:26:10|177.19|175.09|177.19|175.09|177.19|175.09|177.18|175.08|7
1654575980000|2022-06-07 04:26:20|177.18|175.08|177.19|175.09|177.19|175.09|177.18|175.08|4
1654575990000|2022-06-07 04:26:30|177.2|175.1|177.21|175.11|177.24|175.14|177.19|175.09|9
1654576000000|2022-06-07 04:26:40|177.2|175.1|177.28|175.18|177.32|175.22|177.2|175.1|16
1654576010000|2022-06-07 04:26:50|177.29|175.19|177.38|175.28|177.38|175.28|177.29|175.19|14
1654576020000|2022-06-07 04:27:00|177.37|175.27|177.31|175.21|177.38|175.28|177.25|175.15|12
1654576030000|2022-06-07 04:27:10|177.32|175.22|177.3|175.2|177.32|175.22|177.3|175.2|7
1654576040000|2022-06-07 04:27:20|177.31|175.21|177.32|175.22|177.32|175.22|177.3|175.2|3
1654576050000|2022-06-07 04:27:30|177.28|175.18|177.29|175.19|177.32|175.22|177.25|175.15|13
1654576060000|2022-06-07 04:27:40|177.28|175.18|177.29|175.19|177.29|175.19|177.28|175.18|2
1654576070000|2022-06-07 04:27:50|177.3|175.2|177.3|175.2|177.3|175.2|177.29|175.19|3
1654576080000|2022-06-07 04:28:00|177.31|175.21|177.31|175.21|177.33|175.23|177.31|175.21|4
1654576090000|2022-06-07 04:28:10|177.3|175.2|177.26|175.16|177.3|175.2|177.23|175.13|10
1654576100000|2022-06-07 04:28:20|177.27|175.17|177.3|175.2|177.32|175.22|177.26|175.16|8
1654576110000|2022-06-07 04:28:30|177.31|175.21|177.28|175.18|177.31|175.21|177.28|175.18|6
1654576120000|2022-06-07 04:28:40|177.29|175.19|177.28|175.18|177.29|175.19|177.28|175.18|2
1654576130000|2022-06-07 04:28:50|177.27|175.17|177.27|175.17|177.28|175.18|177.27|175.17|3
1654576140000|2022-06-07 04:29:00|177.28|175.18|177.28|175.18|177.36|175.26|177.28|175.18|17
1654576150000|2022-06-07 04:29:10|177.27|175.17|177.3|175.2|177.3|175.2|177.25|175.15|8
1654576160000|2022-06-07 04:29:20|177.31|175.21|177.31|175.21|177.32|175.22|177.31|175.21|3
1654576170000|2022-06-07 04:29:30|177.3|175.2|177.29|175.19|177.31|175.21|177.29|175.19|8
1654576180000|2022-06-07 04:29:40|177.3|175.2|177.39|175.29|177.4|175.3|177.3|175.2|14
1654576190000|2022-06-07 04:29:50|177.38|175.28|177.38|175.28|177.39|175.29|177.37|175.27|7
1654576200000|2022-06-07 04:30:00|177.39|175.29|177.34|175.24|177.54|175.44|177.34|175.24|18
1654576210000|2022-06-07 04:30:10|177.35|175.25|177.34|175.24|177.4|175.3|177.33|175.23|14
1654576220000|2022-06-07 04:30:20|177.35|175.25|177.36|175.26|177.37|175.27|177.35|175.25|8
1654576230000|2022-06-07 04:30:30|177.35|175.25|177.29|175.19|177.35|175.25|177.29|175.19|8
1654576240000|2022-06-07 04:30:40|177.28|175.18|177.29|175.19|177.29|175.19|177.28|175.18|4
1654576250000|2022-06-07 04:30:50|177.28|175.18|177.3|175.2|177.3|175.2|177.28|175.18|7
1654576260000|2022-06-07 04:31:00|177.31|175.21|177.26|175.16|177.31|175.21|177.25|175.15|13
1654576270000|2022-06-07 04:31:10|177.25|175.15|177.2|175.1|177.25|175.15|177.2|175.1|9
1654576280000|2022-06-07 04:31:20|177.19|175.09|177.19|175.09|177.19|175.09|177.19|175.09|1
1654576300000|2022-06-07 04:31:40|177.2|175.1|177.21|175.11|177.22|175.12|177.2|175.1|4
1654576310000|2022-06-07 04:31:50|177.2|175.1|177.21|175.11|177.21|175.11|177.19|175.09|4
1654576320000|2022-06-07 04:32:00|177.2|175.1|177.2|175.1|177.2|175.1|177.2|175.1|1
1654576330000|2022-06-07 04:32:10|177.19|175.09|177.07|174.97|177.19|175.09|177.07|174.97|13
1654576340000|2022-06-07 04:32:20|177.08|174.98|176.99|174.89|177.1|175|176.96|174.86|11
1654576350000|2022-06-07 04:32:30|177|174.9|177.02|174.92|177.03|174.93|177|174.9|9
1654576360000|2022-06-07 04:32:40|177.05|174.95|176.97|174.87|177.09|174.99|176.97|174.87|15
1654576370000|2022-06-07 04:32:50|176.96|174.86|176.96|174.86|176.96|174.86|176.92|174.82|15
1654576380000|2022-06-07 04:33:00|176.98|174.88|176.96|174.86|176.98|174.88|176.96|174.86|3
1654576390000|2022-06-07 04:33:10|176.97|174.87|177.01|174.91|177.06|174.96|176.97|174.87|9
1654576400000|2022-06-07 04:33:20|177|174.9|176.89|174.79|177|174.9|176.88|174.78|12
1654576410000|2022-06-07 04:33:30|176.88|174.78|176.92|174.82|176.92|174.82|176.85|174.75|10
1654576420000|2022-06-07 04:33:40|176.93|174.83|176.92|174.82|177|174.9|176.92|174.82|13
1654576430000|2022-06-07 04:33:50|176.93|174.83|176.94|174.84|176.94|174.84|176.9|174.8|7
1654576440000|2022-06-07 04:34:00|176.93|174.83|176.98|174.88|177|174.9|176.93|174.83|11
1654576450000|2022-06-07 04:34:10|176.99|174.89|176.99|174.89|177|174.9|176.97|174.87|5
1654576460000|2022-06-07 04:34:20|176.98|174.88|177|174.9|177|174.9|176.98|174.88|5
1654576470000|2022-06-07 04:34:30|176.99|174.89|176.97|174.87|177|174.9|176.97|174.87|4
1654576480000|2022-06-07 04:34:40|176.96|174.86|176.9|174.8|176.96|174.86|176.85|174.75|13
1654576490000|2022-06-07 04:34:50|176.91|174.81|176.91|174.81|176.94|174.84|176.89|174.79|10
1654576500000|2022-06-07 04:35:00|176.92|174.82|176.92|174.82|176.92|174.82|176.92|174.82|1
1654576520000|2022-06-07 04:35:20|176.91|174.81|176.95|174.85|176.96|174.86|176.91|174.81|12
1654576530000|2022-06-07 04:35:30|176.96|174.86|177|174.9|177.01|174.91|176.96|174.86|10
1654576540000|2022-06-07 04:35:40|176.99|174.89|177|174.9|177|174.9|176.99|174.89|2
1654576560000|2022-06-07 04:36:00|177.01|174.91|177.03|174.93|177.03|174.93|177.01|174.91|3
1654576570000|2022-06-07 04:36:10|177.04|174.94|177.05|174.95|177.11|175.01|177.04|174.94|10
1654576580000|2022-06-07 04:36:20|177.06|174.96|177.1|175|177.12|175.02|177.06|174.96|10
1654576590000|2022-06-07 04:36:30|177.11|175.01|177.11|175.01|177.11|175.01|177.1|175|3
1654576600000|2022-06-07 04:36:40|177.1|175|177.08|174.98|177.11|175.01|177.07|174.97|9
1654576610000|2022-06-07 04:36:50|177.09|174.99|177.17|175.07|177.22|175.12|177.09|174.99|6
1654576620000|2022-06-07 04:37:00|177.15|175.05|177.1|175|177.15|175.05|177.1|175|8
1654576630000|2022-06-07 04:37:10|177.11|175.01|177.1|175|177.11|175.01|177.1|175|4
1654576640000|2022-06-07 04:37:20|177.11|175.01|177.18|175.08|177.18|175.08|177.11|175.01|4
1654576650000|2022-06-07 04:37:30|177.17|175.07|177.08|174.98|177.17|175.07|177.06|174.96|10
1654576660000|2022-06-07 04:37:40|177.09|174.99|177.14|175.04|177.14|175.04|177.09|174.99|8
1654576670000|2022-06-07 04:37:50|177.15|175.05|177.15|175.05|177.15|175.05|177.15|175.05|1
1654576680000|2022-06-07 04:38:00|177.16|175.06|177.16|175.06|177.16|175.06|177.16|175.06|1
1654576690000|2022-06-07 04:38:10|177.15|175.05|177.13|175.03|177.15|175.05|177.13|175.03|3
1654576700000|2022-06-07 04:38:20|177.14|175.04|177.13|175.03|177.14|175.04|177.13|175.03|2
1654576710000|2022-06-07 04:38:30|177.14|175.04|177.14|175.04|177.14|175.04|177.13|175.03|5
1654576720000|2022-06-07 04:38:40|177.13|175.03|177.13|175.03|177.13|175.03|177.12|175.02|5
1654576740000|2022-06-07 04:39:00|177.12|175.02|177.09|174.99|177.12|175.02|177.08|174.98|6
1654576750000|2022-06-07 04:39:10|177.1|175|177.09|174.99|177.1|175|177.09|174.99|2
1654576760000|2022-06-07 04:39:20|177.08|174.98|177.03|174.93|177.08|174.98|177.02|174.92|7
1654576770000|2022-06-07 04:39:30|177.02|174.92|177|174.9|177.02|174.92|177|174.9|3
1654576780000|2022-06-07 04:39:40|176.99|174.89|176.98|174.88|177.01|174.91|176.97|174.87|7
1654576790000|2022-06-07 04:39:50|176.97|174.87|177.01|174.91|177.01|174.91|176.97|174.87|6
1654576800000|2022-06-07 04:40:00|177|174.9|177.02|174.92|177.02|174.92|176.98|174.88|10
1654576810000|2022-06-07 04:40:10|177.01|174.91|177.04|174.94|177.04|174.94|177.01|174.91|3
1654576820000|2022-06-07 04:40:20|177.03|174.93|177.03|174.93|177.03|174.93|177.02|174.92|3
1654576830000|2022-06-07 04:40:30|177.04|174.94|177.13|175.03|177.17|175.07|177.04|174.94|10
1654576840000|2022-06-07 04:40:40|177.14|175.04|177.08|174.98|177.14|175.04|177.07|174.97|7
1654576850000|2022-06-07 04:40:50|177.09|174.99|177.19|175.09|177.19|175.09|177.09|174.99|7
1654576860000|2022-06-07 04:41:00|177.18|175.08|177.2|175.1|177.21|175.11|177.17|175.07|5
1654576870000|2022-06-07 04:41:10|177.21|175.11|177.19|175.09|177.22|175.12|177.19|175.09|4
1654576880000|2022-06-07 04:41:20|177.18|175.08|177.23|175.13|177.23|175.13|177.18|175.08|4
1654576890000|2022-06-07 04:41:30|177.24|175.14|177.46|175.36|177.49|175.39|177.24|175.14|8
1654576900000|2022-06-07 04:41:40|177.47|175.37|177.49|175.39|177.54|175.44|177.47|175.37|14
1654576910000|2022-06-07 04:41:50|177.5|175.4|177.56|175.46|177.56|175.46|177.5|175.4|4
1654576920000|2022-06-07 04:42:00|177.55|175.45|177.61|175.51|177.61|175.51|177.55|175.45|4
1654576930000|2022-06-07 04:42:10|177.62|175.52|177.53|175.43|177.74|175.64|177.52|175.42|14
1654576940000|2022-06-07 04:42:20|177.52|175.42|177.42|175.32|177.52|175.42|177.42|175.32|9
1654576950000|2022-06-07 04:42:30|177.4|175.3|177.37|175.27|177.4|175.3|177.37|175.27|3
1654576960000|2022-06-07 04:42:40|177.36|175.26|177.35|175.25|177.36|175.26|177.35|175.25|2
1654576980000|2022-06-07 04:43:00|177.33|175.23|177.33|175.23|177.34|175.24|177.33|175.23|5
1654577000000|2022-06-07 04:43:20|177.34|175.24|177.34|175.24|177.36|175.26|177.34|175.24|4
1654577010000|2022-06-07 04:43:30|177.35|175.25|177.34|175.24|177.35|175.25|177.26|175.16|10
1654577040000|2022-06-07 04:44:00|177.35|175.25|177.36|175.26|177.36|175.26|177.35|175.25|2
1654577050000|2022-06-07 04:44:10|177.35|175.25|177.33|175.23|177.35|175.25|177.33|175.23|3
1654577060000|2022-06-07 04:44:20|177.34|175.24|177.34|175.24|177.34|175.24|177.34|175.24|1
1654577080000|2022-06-07 04:44:40|177.33|175.23|177.32|175.22|177.33|175.23|177.32|175.22|2
1654577090000|2022-06-07 04:44:50|177.3|175.2|177.25|175.15|177.3|175.2|177.25|175.15|6
1654577100000|2022-06-07 04:45:00|177.26|175.16|177.24|175.14|177.27|175.17|177.22|175.12|7
1654577110000|2022-06-07 04:45:10|177.26|175.16|177.32|175.22|177.34|175.24|177.26|175.16|8
1654577120000|2022-06-07 04:45:20|177.31|175.21|177.25|175.15|177.32|175.22|177.25|175.15|7
1654577130000|2022-06-07 04:45:30|177.24|175.14|177.24|175.14|177.24|175.14|177.22|175.12|5
1654577140000|2022-06-07 04:45:40|177.25|175.15|177.31|175.21|177.35|175.25|177.24|175.14|12
1654577150000|2022-06-07 04:45:50|177.3|175.2|177.25|175.15|177.3|175.2|177.24|175.14|8
1654577160000|2022-06-07 04:46:00|177.26|175.16|177.34|175.24|177.34|175.24|177.25|175.15|7
1654577170000|2022-06-07 04:46:10|177.33|175.23|177.32|175.22|177.33|175.23|177.31|175.21|6
1654577180000|2022-06-07 04:46:20|177.31|175.21|177.32|175.22|177.32|175.22|177.31|175.21|2
1654577190000|2022-06-07 04:46:30|177.31|175.21|177.28|175.18|177.31|175.21|177.28|175.18|5
1654577200000|2022-06-07 04:46:40|177.29|175.19|177.32|175.22|177.32|175.22|177.29|175.19|3
1654577210000|2022-06-07 04:46:50|177.33|175.23|177.32|175.22|177.33|175.23|177.32|175.22|2
1654577220000|2022-06-07 04:47:00|177.33|175.23|177.33|175.23|177.33|175.23|177.33|175.23|1
1654577230000|2022-06-07 04:47:10|177.34|175.24|177.38|175.28|177.38|175.28|177.34|175.24|4
1654577240000|2022-06-07 04:47:20|177.42|175.32|177.46|175.36|177.46|175.36|177.42|175.32|3
1654577260000|2022-06-07 04:47:40|177.45|175.35|177.44|175.34|177.45|175.35|177.43|175.33|6
1654577270000|2022-06-07 04:47:50|177.43|175.33|177.43|175.33|177.44|175.34|177.43|175.33|31
1654577280000|2022-06-07 04:48:00|177.44|175.34|177.45|175.35|177.45|175.35|177.44|175.34|2
1654577290000|2022-06-07 04:48:10|177.46|175.36|177.46|175.36|177.46|175.36|177.45|175.35|3
1654577300000|2022-06-07 04:48:20|177.44|175.34|177.45|175.35|177.45|175.35|177.44|175.34|2
1654577310000|2022-06-07 04:48:30|177.44|175.34|177.44|175.34|177.44|175.34|177.44|175.34|1
1654577330000|2022-06-07 04:48:50|177.45|175.35|177.51|175.41|177.51|175.41|177.45|175.35|6
1654577340000|2022-06-07 04:49:00|177.53|175.43|177.54|175.44|177.54|175.44|177.53|175.43|2
1654577350000|2022-06-07 04:49:10|177.53|175.43|177.55|175.45|177.55|175.45|177.52|175.42|9
1654577360000|2022-06-07 04:49:20|177.56|175.46|177.58|175.48|177.58|175.48|177.56|175.46|2
1654577370000|2022-06-07 04:49:30|177.61|175.51|177.63|175.53|177.64|175.54|177.61|175.51|5
1654577380000|2022-06-07 04:49:40|177.65|175.55|177.64|175.54|177.65|175.55|177.63|175.53|4
1654577390000|2022-06-07 04:49:50|177.65|175.55|177.75|175.65|177.76|175.66|177.65|175.55|10
1654577400000|2022-06-07 04:50:00|177.74|175.64|177.73|175.63|177.76|175.66|177.73|175.63|5
1654577410000|2022-06-07 04:50:10|177.74|175.64|177.86|175.76|177.86|175.76|177.74|175.64|4
1654577420000|2022-06-07 04:50:20|177.9|175.8|177.91|175.81|177.91|175.81|177.9|175.8|6
1654577430000|2022-06-07 04:50:30|177.9|175.8|177.9|175.8|177.9|175.8|177.9|175.8|1
1654577440000|2022-06-07 04:50:40|177.89|175.79|177.83|175.73|177.9|175.8|177.82|175.72|5
1654577450000|2022-06-07 04:50:50|177.82|175.72|177.82|175.72|177.82|175.72|177.82|175.72|1
1654577480000|2022-06-07 04:51:20|177.83|175.73|177.83|175.73|177.83|175.73|177.83|175.73|1
1654577490000|2022-06-07 04:51:30|177.82|175.72|177.81|175.71|177.82|175.72|177.81|175.71|2
1654577500000|2022-06-07 04:51:40|177.8|175.7|177.79|175.69|177.81|175.71|177.76|175.66|13
1654577510000|2022-06-07 04:51:50|177.78|175.68|177.72|175.62|177.78|175.68|177.72|175.62|3
1654577520000|2022-06-07 04:52:00|177.73|175.63|177.71|175.61|177.74|175.64|177.71|175.61|5
1654577530000|2022-06-07 04:52:10|177.7|175.6|177.68|175.58|177.7|175.6|177.68|175.58|3
1654577540000|2022-06-07 04:52:20|177.69|175.59|177.69|175.59|177.69|175.59|177.68|175.58|3
1654577550000|2022-06-07 04:52:30|177.7|175.6|177.7|175.6|177.71|175.61|177.7|175.6|3
1654577570000|2022-06-07 04:52:50|177.71|175.61|177.7|175.6|177.71|175.61|177.7|175.6|4
1654577580000|2022-06-07 04:53:00|177.68|175.58|177.7|175.6|177.7|175.6|177.68|175.58|5
1654577590000|2022-06-07 04:53:10|177.71|175.61|177.71|175.61|177.71|175.61|177.71|175.61|1
1654577600000|2022-06-07 04:53:20|177.7|175.6|177.7|175.6|177.7|175.6|177.69|175.59|3
1654577620000|2022-06-07 04:53:40|177.71|175.61|177.7|175.6|177.71|175.61|177.7|175.6|2
1654577630000|2022-06-07 04:53:50|177.69|175.59|177.69|175.59|177.7|175.6|177.69|175.59|3
1654577640000|2022-06-07 04:54:00|177.7|175.6|177.7|175.6|177.7|175.6|177.7|175.6|1
1654577660000|2022-06-07 04:54:20|177.69|175.59|177.58|175.48|177.69|175.59|177.54|175.44|12
1654577670000|2022-06-07 04:54:30|177.57|175.47|177.56|175.46|177.57|175.47|177.56|175.46|2
1654577680000|2022-06-07 04:54:40|177.55|175.45|177.53|175.43|177.55|175.45|177.53|175.43|4
1654577690000|2022-06-07 04:54:50|177.54|175.44|177.55|175.45|177.55|175.45|177.54|175.44|2
1654577700000|2022-06-07 04:55:00|177.57|175.47|177.62|175.52|177.63|175.53|177.57|175.47|7
1654577710000|2022-06-07 04:55:10|177.61|175.51|177.62|175.52|177.62|175.52|177.59|175.49|5
1654577720000|2022-06-07 04:55:20|177.63|175.53|177.62|175.52|177.63|175.53|177.62|175.52|4
1654577730000|2022-06-07 04:55:30|177.63|175.53|177.65|175.55|177.66|175.56|177.63|175.53|4
1654577740000|2022-06-07 04:55:40|177.64|175.54|177.64|175.54|177.65|175.55|177.63|175.53|7
1654577750000|2022-06-07 04:55:50|177.63|175.53|177.68|175.58|177.68|175.58|177.63|175.53|5
1654577760000|2022-06-07 04:56:00|177.64|175.54|177.64|175.54|177.64|175.54|177.64|175.54|1
1654577770000|2022-06-07 04:56:10|177.65|175.55|177.71|175.61|177.71|175.61|177.65|175.55|5
1654577780000|2022-06-07 04:56:20|177.67|175.57|177.7|175.6|177.7|175.6|177.66|175.56|5
1654577790000|2022-06-07 04:56:30|177.68|175.58|177.67|175.57|177.68|175.58|177.67|175.57|2
1654577800000|2022-06-07 04:56:40|177.68|175.58|177.7|175.6|177.7|175.6|177.68|175.58|3
1654577810000|2022-06-07 04:56:50|177.73|175.63|177.72|175.62|177.74|175.64|177.72|175.62|4
1654577820000|2022-06-07 04:57:00|177.74|175.64|177.75|175.65|177.75|175.65|177.74|175.64|2
1654577830000|2022-06-07 04:57:10|177.76|175.66|177.84|175.74|177.85|175.75|177.76|175.66|7
1654577840000|2022-06-07 04:57:20|177.85|175.75|177.85|175.75|177.85|175.75|177.85|175.75|1
1654577850000|2022-06-07 04:57:30|177.84|175.74|177.83|175.73|177.84|175.74|177.82|175.72|4
1654577860000|2022-06-07 04:57:40|177.84|175.74|177.84|175.74|177.84|175.74|177.84|175.74|1
1654577870000|2022-06-07 04:57:50|177.85|175.75|177.82|175.72|177.85|175.75|177.82|175.72|3
1654577880000|2022-06-07 04:58:00|177.83|175.73|177.82|175.72|177.83|175.73|177.82|175.72|2
1654577890000|2022-06-07 04:58:10|177.81|175.71|177.78|175.68|177.81|175.71|177.76|175.66|8
1654577900000|2022-06-07 04:58:20|177.79|175.69|177.79|175.69|177.79|175.69|177.79|175.69|1
1654577920000|2022-06-07 04:58:40|177.81|175.71|177.83|175.73|177.83|175.73|177.81|175.71|2
1654577930000|2022-06-07 04:58:50|177.85|175.75|177.84|175.74|177.87|175.77|177.84|175.74|5
1654577940000|2022-06-07 04:59:00|177.82|175.72|177.83|175.73|177.83|175.73|177.82|175.72|4
1654577950000|2022-06-07 04:59:10|177.79|175.69|177.77|175.67|177.79|175.69|177.77|175.67|3
1654577960000|2022-06-07 04:59:20|177.75|175.65|177.74|175.64|177.75|175.65|177.71|175.61|7
1654577970000|2022-06-07 04:59:30|177.77|175.67|177.83|175.73|177.83|175.73|177.77|175.67|3
1654577980000|2022-06-07 04:59:40|177.86|175.76|177.82|175.72|177.87|175.77|177.81|175.71|7
1654577990000|2022-06-07 04:59:50|177.81|175.71|177.75|175.65|177.81|175.71|177.75|175.65|5
1654578000000|2022-06-07 05:00:00|177.76|175.66|177.71|175.61|177.76|175.66|177.71|175.61|5
1654578010000|2022-06-07 05:00:10|177.7|175.6|177.6|175.5|177.7|175.6|177.59|175.49|8
1654578020000|2022-06-07 05:00:20|177.59|175.49|177.6|175.5|177.63|175.53|177.59|175.49|6
1654578030000|2022-06-07 05:00:30|177.58|175.48|177.61|175.51|177.64|175.54|177.57|175.47|7
1654578040000|2022-06-07 05:00:40|177.6|175.5|177.5|175.4|177.6|175.5|177.5|175.4|12
1654578050000|2022-06-07 05:00:50|177.49|175.39|177.35|175.25|177.49|175.39|177.35|175.25|10
1654578060000|2022-06-07 05:01:00|177.33|175.23|177.27|175.17|177.33|175.23|177.26|175.16|4
1654578080000|2022-06-07 05:01:20|177.26|175.16|177.35|175.25|177.38|175.28|177.26|175.16|12
1654578090000|2022-06-07 05:01:30|177.34|175.24|177.29|175.19|177.34|175.24|177.28|175.18|6
1654578100000|2022-06-07 05:01:40|177.28|175.18|177.27|175.17|177.29|175.19|177.26|175.16|8
1654578110000|2022-06-07 05:01:50|177.26|175.16|177.26|175.16|177.26|175.16|177.25|175.15|3
1654578120000|2022-06-07 05:02:00|177.25|175.15|177.25|175.15|177.27|175.17|177.25|175.15|4
1654578140000|2022-06-07 05:02:20|177.23|175.13|177.24|175.14|177.24|175.14|177.23|175.13|2
1654578150000|2022-06-07 05:02:30|177.22|175.12|177.22|175.12|177.22|175.12|177.21|175.11|3
1654578160000|2022-06-07 05:02:40|177.21|175.11|177.24|175.14|177.24|175.14|177.21|175.11|3
1654578170000|2022-06-07 05:02:50|177.22|175.12|177.3|175.2|177.3|175.2|177.22|175.12|8
1654578180000|2022-06-07 05:03:00|177.31|175.21|177.27|175.17|177.31|175.21|177.27|175.17|2
1654578190000|2022-06-07 05:03:10|177.32|175.22|177.33|175.23|177.34|175.24|177.32|175.22|3
1654578200000|2022-06-07 05:03:20|177.34|175.24|177.33|175.23|177.35|175.25|177.33|175.23|4
1654578210000|2022-06-07 05:03:30|177.34|175.24|177.31|175.21|177.34|175.24|177.3|175.2|5
1654578220000|2022-06-07 05:03:40|177.3|175.2|177.25|175.15|177.3|175.2|177.25|175.15|9
1654578250000|2022-06-07 05:04:10|177.24|175.14|177.23|175.13|177.24|175.14|177.23|175.13|2
1654578260000|2022-06-07 05:04:20|177.24|175.14|177.25|175.15|177.25|175.15|177.24|175.14|4
1654578270000|2022-06-07 05:04:30|177.24|175.14|177.23|175.13|177.25|175.15|177.23|175.13|4
1654578280000|2022-06-07 05:04:40|177.24|175.14|177.24|175.14|177.24|175.14|177.24|175.14|1
1654578300000|2022-06-07 05:05:00|177.25|175.15|177.26|175.16|177.27|175.17|177.24|175.14|8
1654578310000|2022-06-07 05:05:10|177.25|175.15|177.24|175.14|177.25|175.15|177.24|175.14|2
1654578320000|2022-06-07 05:05:20|177.23|175.13|177.14|175.04|177.23|175.13|177.14|175.04|3
1654578330000|2022-06-07 05:05:30|177.15|175.05|177.15|175.05|177.16|175.06|177.15|175.05|3
1654578340000|2022-06-07 05:05:40|177.13|175.03|177.13|175.03|177.13|175.03|177.13|175.03|1
1654578350000|2022-06-07 05:05:50|177.14|175.04|177.14|175.04|177.14|175.04|177.14|175.04|1
1654578360000|2022-06-07 05:06:00|177.13|175.03|177.15|175.05|177.15|175.05|177.13|175.03|5
1654578370000|2022-06-07 05:06:10|177.14|175.04|177.16|175.06|177.18|175.08|177.14|175.04|4
1654578380000|2022-06-07 05:06:20|177.17|175.07|177.21|175.11|177.21|175.11|177.15|175.05|9
1654578390000|2022-06-07 05:06:30|177.2|175.1|177.15|175.05|177.2|175.1|177.15|175.05|4
1654578400000|2022-06-07 05:06:40|177.14|175.04|177.15|175.05|177.16|175.06|177.14|175.04|6
1654578410000|2022-06-07 05:06:50|177.16|175.06|177.2|175.1|177.2|175.1|177.16|175.06|7
1654578420000|2022-06-07 05:07:00|177.22|175.12|177.21|175.11|177.22|175.12|177.21|175.11|2
1654578430000|2022-06-07 05:07:10|177.19|175.09|177.2|175.1|177.2|175.1|177.18|175.08|4
1654578440000|2022-06-07 05:07:20|177.21|175.11|177.31|175.21|177.32|175.22|177.2|175.1|12
1654578450000|2022-06-07 05:07:30|177.32|175.22|177.43|175.33|177.43|175.33|177.32|175.22|10
1654578460000|2022-06-07 05:07:40|177.42|175.32|177.42|175.32|177.43|175.33|177.42|175.32|9
1654578470000|2022-06-07 05:07:50|177.43|175.33|177.42|175.32|177.43|175.33|177.41|175.31|8
1654578480000|2022-06-07 05:08:00|177.41|175.31|177.41|175.31|177.42|175.32|177.41|175.31|3
1654578490000|2022-06-07 05:08:10|177.42|175.32|177.37|175.27|177.42|175.32|177.37|175.27|5
1654578500000|2022-06-07 05:08:20|177.36|175.26|177.35|175.25|177.36|175.26|177.33|175.23|5
1654578510000|2022-06-07 05:08:30|177.37|175.27|177.37|175.27|177.37|175.27|177.37|175.27|1
1654578520000|2022-06-07 05:08:40|177.36|175.26|177.35|175.25|177.37|175.27|177.34|175.24|5
1654578530000|2022-06-07 05:08:50|177.36|175.26|177.35|175.25|177.36|175.26|177.35|175.25|2
1654578540000|2022-06-07 05:09:00|177.36|175.26|177.41|175.31|177.41|175.31|177.36|175.26|8
1654578550000|2022-06-07 05:09:10|177.4|175.3|177|174.9|177.4|175.3|176.92|174.82|9
1654578560000|2022-06-07 05:09:20|176.98|174.88|177|174.9|177|174.9|176.96|174.86|3
1654578570000|2022-06-07 05:09:30|176.99|174.89|177.07|174.97|177.12|175.02|176.99|174.89|11
1654578580000|2022-06-07 05:09:40|177.06|174.96|177.06|174.96|177.06|174.96|177.03|174.93|13
1654578590000|2022-06-07 05:09:50|177.07|174.97|177.06|174.96|177.07|174.97|177.06|174.96|2
1654578600000|2022-06-07 05:10:00|177.07|174.97|177.07|174.97|177.07|174.97|177.07|174.97|1
1654578610000|2022-06-07 05:10:10|177.08|174.98|177.07|174.97|177.08|174.98|177.07|174.97|2
1654578620000|2022-06-07 05:10:20|177.08|174.98|177.16|175.06|177.18|175.08|177.08|174.98|7
1654578630000|2022-06-07 05:10:30|177.15|175.05|177.13|175.03|177.16|175.06|177.12|175.02|13
1654578640000|2022-06-07 05:10:40|177.14|175.04|177.04|174.94|177.14|175.04|177.03|174.93|11
1654578650000|2022-06-07 05:10:50|177.03|174.93|176.94|174.84|177.03|174.93|176.93|174.83|8
1654578660000|2022-06-07 05:11:00|176.84|174.74|176.76|174.66|176.84|174.74|176.76|174.66|6
1654578670000|2022-06-07 05:11:10|176.75|174.65|176.72|174.62|176.75|174.65|176.72|174.62|2
1654578680000|2022-06-07 05:11:20|176.64|174.54|176.64|174.54|176.65|174.55|176.64|174.54|5
1654578690000|2022-06-07 05:11:30|176.57|174.47|176.54|174.44|176.57|174.47|176.52|174.42|12
1654578700000|2022-06-07 05:11:40|176.56|174.46|176.56|174.46|176.56|174.46|176.56|174.46|1
1654578710000|2022-06-07 05:11:50|176.54|174.44|176.31|174.21|176.54|174.44|176.3|174.2|10
1654578720000|2022-06-07 05:12:00|176.32|174.22|176.32|174.22|176.34|174.24|176.31|174.21|9
1654578730000|2022-06-07 05:12:10|176.33|174.23|176.38|174.28|176.41|174.31|176.33|174.23|9
1654578740000|2022-06-07 05:12:20|176.39|174.29|176.51|174.41|176.51|174.41|176.37|174.27|8
1654578750000|2022-06-07 05:12:30|176.48|174.38|176.61|174.51|176.61|174.51|176.48|174.38|15
1654578760000|2022-06-07 05:12:40|176.62|174.52|176.65|174.55|176.65|174.55|176.62|174.52|6
1654578770000|2022-06-07 05:12:50|176.64|174.54|176.64|174.54|176.72|174.62|176.64|174.54|9
1654578780000|2022-06-07 05:13:00|176.65|174.55|176.69|174.59|176.69|174.59|176.64|174.54|10
1654578790000|2022-06-07 05:13:10|176.7|174.6|176.71|174.61|176.71|174.61|176.69|174.59|4
1654578800000|2022-06-07 05:13:20|176.74|174.64|176.72|174.62|176.76|174.66|176.71|174.61|10
1654578810000|2022-06-07 05:13:30|176.71|174.61|176.58|174.48|176.71|174.61|176.58|174.48|10
1654578820000|2022-06-07 05:13:40|176.59|174.49|176.58|174.48|176.6|174.5|176.57|174.47|5
1654578830000|2022-06-07 05:13:50|176.57|174.47|176.54|174.44|176.57|174.47|176.53|174.43|6
1654578840000|2022-06-07 05:14:00|176.53|174.43|176.53|174.43|176.54|174.44|176.52|174.42|7
1654578850000|2022-06-07 05:14:10|176.52|174.42|176.52|174.42|176.53|174.43|176.52|174.42|5
1654578860000|2022-06-07 05:14:20|176.51|174.41|176.42|174.32|176.52|174.42|176.42|174.32|13
1654578870000|2022-06-07 05:14:30|176.41|174.31|176.23|174.13|176.41|174.31|176.23|174.13|11
1654578880000|2022-06-07 05:14:40|176.24|174.14|176.33|174.23|176.33|174.23|176.24|174.14|11
1654578890000|2022-06-07 05:14:50|176.32|174.22|176.32|174.22|176.32|174.22|176.31|174.21|5
1654578900000|2022-06-07 05:15:00|176.31|174.21|176.3|174.2|176.31|174.21|176.28|174.18|7
1654578910000|2022-06-07 05:15:10|176.31|174.21|176.34|174.24|176.4|174.3|176.31|174.21|11
1654578920000|2022-06-07 05:15:20|176.33|174.23|176.33|174.23|176.33|174.23|176.31|174.21|8
1654578930000|2022-06-07 05:15:30|176.32|174.22|176.32|174.22|176.32|174.22|176.26|174.16|10
1654578940000|2022-06-07 05:15:40|176.35|174.25|176.34|174.24|176.35|174.25|176.33|174.23|4
1654578950000|2022-06-07 05:15:50|176.33|174.23|176.4|174.3|176.4|174.3|176.33|174.23|6
1654578960000|2022-06-07 05:16:00|176.41|174.31|176.35|174.25|176.41|174.31|176.35|174.25|6
1654578970000|2022-06-07 05:16:10|176.34|174.24|176.59|174.49|176.65|174.55|176.34|174.24|14
1654578980000|2022-06-07 05:16:20|176.58|174.48|176.59|174.49|176.59|174.49|176.54|174.44|6
1654578990000|2022-06-07 05:16:30|176.6|174.5|176.61|174.51|176.68|174.58|176.6|174.5|14
1654579000000|2022-06-07 05:16:40|176.6|174.5|176.56|174.46|176.6|174.5|176.54|174.44|13
1654579010000|2022-06-07 05:16:50|176.54|174.44|176.54|174.44|176.54|174.44|176.54|174.44|1
1654579020000|2022-06-07 05:17:00|176.53|174.43|176.5|174.4|176.53|174.43|176.48|174.38|5
1654579030000|2022-06-07 05:17:10|176.51|174.41|176.53|174.43|176.56|174.46|176.5|174.4|9
1654579040000|2022-06-07 05:17:20|176.55|174.45|176.54|174.44|176.55|174.45|176.54|174.44|2
1654579050000|2022-06-07 05:17:30|176.53|174.43|176.61|174.51|176.61|174.51|176.5|174.4|8
1654579060000|2022-06-07 05:17:40|176.6|174.5|176.64|174.54|176.64|174.54|176.57|174.47|7
1654579070000|2022-06-07 05:17:50|176.63|174.53|176.63|174.53|176.64|174.54|176.62|174.52|7
1654579080000|2022-06-07 05:18:00|176.65|174.55|176.65|174.55|176.65|174.55|176.65|174.55|1
1654579090000|2022-06-07 05:18:10|176.66|174.56|176.81|174.71|176.81|174.71|176.66|174.56|9
1654579100000|2022-06-07 05:18:20|176.82|174.72|176.75|174.65|176.82|174.72|176.75|174.65|10
1654579110000|2022-06-07 05:18:30|176.73|174.63|176.65|174.55|176.74|174.64|176.65|174.55|8
1654579120000|2022-06-07 05:18:40|176.64|174.54|176.61|174.51|176.65|174.55|176.61|174.51|8
1654579130000|2022-06-07 05:18:50|176.6|174.5|176.57|174.47|176.6|174.5|176.57|174.47|3
1654579140000|2022-06-07 05:19:00|176.56|174.46|176.57|174.47|176.57|174.47|176.56|174.46|2
1654579150000|2022-06-07 05:19:10|176.56|174.46|176.56|174.46|176.56|174.46|176.56|174.46|1
1654579160000|2022-06-07 05:19:20|176.55|174.45|176.54|174.44|176.55|174.45|176.53|174.43|3
1654579170000|2022-06-07 05:19:30|176.53|174.43|176.57|174.47|176.57|174.47|176.53|174.43|5
1654579180000|2022-06-07 05:19:40|176.63|174.53|176.64|174.54|176.66|174.56|176.63|174.53|6
1654579190000|2022-06-07 05:19:50|176.63|174.53|176.63|174.53|176.65|174.55|176.63|174.53|5
1654579200000|2022-06-07 05:20:00|176.61|174.51|176.83|174.73|176.83|174.73|176.61|174.51|12
1654579210000|2022-06-07 05:20:10|176.85|174.75|176.93|174.83|176.93|174.83|176.84|174.74|8
1654579220000|2022-06-07 05:20:20|176.94|174.84|176.93|174.83|176.94|174.84|176.93|174.83|2
1654579230000|2022-06-07 05:20:30|176.94|174.84|176.87|174.77|176.94|174.84|176.87|174.77|9
1654579240000|2022-06-07 05:20:40|176.86|174.76|176.84|174.74|176.86|174.76|176.83|174.73|8
1654579250000|2022-06-07 05:20:50|176.85|174.75|176.86|174.76|176.89|174.79|176.84|174.74|9
1654579260000|2022-06-07 05:21:00|176.85|174.75|176.77|174.67|176.87|174.77|176.77|174.67|9
1654579270000|2022-06-07 05:21:10|176.76|174.66|176.63|174.53|176.76|174.66|176.63|174.53|9
1654579280000|2022-06-07 05:21:20|176.62|174.52|176.61|174.51|176.64|174.54|176.61|174.51|9
1654579290000|2022-06-07 05:21:30|176.62|174.52|176.61|174.51|176.63|174.53|176.6|174.5|6
1654579300000|2022-06-07 05:21:40|176.62|174.52|176.63|174.53|176.65|174.55|176.62|174.52|4
1654579310000|2022-06-07 05:21:50|176.64|174.54|176.65|174.55|176.65|174.55|176.64|174.54|2
1654579320000|2022-06-07 05:22:00|176.66|174.56|176.62|174.52|176.73|174.63|176.62|174.52|8
1654579330000|2022-06-07 05:22:10|176.61|174.51|176.57|174.47|176.61|174.51|176.56|174.46|6
1654579340000|2022-06-07 05:22:20|176.58|174.48|176.56|174.46|176.58|174.48|176.56|174.46|3
1654579350000|2022-06-07 05:22:30|176.54|174.44|176.57|174.47|176.57|174.47|176.52|174.42|7
1654579360000|2022-06-07 05:22:40|176.56|174.46|176.56|174.46|176.56|174.46|176.56|174.46|1
1654579370000|2022-06-07 05:22:50|176.57|174.47|176.58|174.48|176.58|174.48|176.56|174.46|3
1654579380000|2022-06-07 05:23:00|176.55|174.45|176.34|174.24|176.55|174.45|176.34|174.24|8
1654579390000|2022-06-07 05:23:10|176.33|174.23|176.29|174.19|176.34|174.24|176.27|174.17|11
1654579400000|2022-06-07 05:23:20|176.3|174.2|176.3|174.2|176.32|174.22|176.27|174.17|16
1654579410000|2022-06-07 05:23:30|176.29|174.19|176.29|174.19|176.3|174.2|176.28|174.18|14
1654579420000|2022-06-07 05:23:40|176.3|174.2|176.12|174.02|176.3|174.2|176.11|174.01|11
1654579430000|2022-06-07 05:23:50|176.13|174.03|175.83|173.73|176.13|174.03|175.82|173.72|18
1654579440000|2022-06-07 05:24:00|175.82|173.72|176.01|173.91|176.01|173.91|175.8|173.7|20
1654579450000|2022-06-07 05:24:10|176.05|173.95|175.94|173.84|176.06|173.96|175.91|173.81|14
1654579460000|2022-06-07 05:24:20|175.91|173.81|175.88|173.78|175.93|173.83|175.87|173.77|17
1654579470000|2022-06-07 05:24:30|175.9|173.8|175.96|173.86|175.97|173.87|175.9|173.8|8
1654579480000|2022-06-07 05:24:40|175.97|173.87|175.77|173.67|175.98|173.88|175.76|173.66|15
1654579490000|2022-06-07 05:24:50|175.79|173.69|175.96|173.86|175.97|173.87|175.77|173.67|26
1654579500000|2022-06-07 05:25:00|175.95|173.85|175.84|173.74|175.95|173.85|175.83|173.73|13
1654579510000|2022-06-07 05:25:10|175.85|173.75|175.89|173.79|175.89|173.79|175.85|173.75|5
1654579520000|2022-06-07 05:25:20|175.96|173.86|175.95|173.85|175.97|173.87|175.95|173.85|4
1654579530000|2022-06-07 05:25:30|175.96|173.86|175.97|173.87|175.97|173.87|175.96|173.86|4
1654579540000|2022-06-07 05:25:40|175.98|173.88|175.83|173.73|175.98|173.88|175.83|173.73|12
1654579550000|2022-06-07 05:25:50|175.84|173.74|175.87|173.77|175.87|173.77|175.84|173.74|4
1654579560000|2022-06-07 05:26:00|175.86|173.76|176.05|173.95|176.06|173.96|175.86|173.76|11
1654579570000|2022-06-07 05:26:10|176.06|173.96|176.14|174.04|176.15|174.05|176.06|173.96|15
1654579580000|2022-06-07 05:26:20|176.15|174.05|176.18|174.08|176.19|174.09|176.15|174.05|9
1654579590000|2022-06-07 05:26:30|176.17|174.07|176.17|174.07|176.17|174.07|176.17|174.07|1
1654579600000|2022-06-07 05:26:40|176.13|174.03|176.1|174|176.15|174.05|176.09|173.99|10
1654579610000|2022-06-07 05:26:50|176.12|174.02|176.06|173.96|176.12|174.02|176.06|173.96|8
1654579620000|2022-06-07 05:27:00|176.07|173.97|176.1|174|176.12|174.02|176.07|173.97|6
1654579630000|2022-06-07 05:27:10|176.12|174.02|176.06|173.96|176.12|174.02|176.06|173.96|8
1654579640000|2022-06-07 05:27:20|176.07|173.97|176.07|173.97|176.09|173.99|176.07|173.97|4
1654579650000|2022-06-07 05:27:30|176.08|173.98|176.07|173.97|176.08|173.98|176.06|173.96|20
1654579660000|2022-06-07 05:27:40|176.08|173.98|176.06|173.96|176.08|173.98|176.06|173.96|3
1654579670000|2022-06-07 05:27:50|176.05|173.95|175.9|173.8|176.05|173.95|175.9|173.8|15
1654579680000|2022-06-07 05:28:00|175.91|173.81|176.02|173.92|176.03|173.93|175.91|173.81|13
1654579690000|2022-06-07 05:28:10|176.01|173.91|176|173.9|176.02|173.92|176|173.9|4
1654579710000|2022-06-07 05:28:30|176.01|173.91|176.09|173.99|176.09|173.99|176.01|173.91|5
1654579720000|2022-06-07 05:28:40|176.1|174|176.14|174.04|176.14|174.04|176.09|173.99|6
1654579730000|2022-06-07 05:28:50|176.13|174.03|176.15|174.05|176.17|174.07|176.13|174.03|11
1654579740000|2022-06-07 05:29:00|176.14|174.04|176.1|174|176.15|174.05|176.1|174|8
1654579750000|2022-06-07 05:29:10|176.2|174.1|176.21|174.11|176.21|174.11|176.19|174.09|6
1654579760000|2022-06-07 05:29:20|176.22|174.12|176.23|174.13|176.24|174.14|176.22|174.12|3
1654579770000|2022-06-07 05:29:30|176.24|174.14|176.24|174.14|176.24|174.14|176.23|174.13|5
1654579780000|2022-06-07 05:29:40|176.23|174.13|176.15|174.05|176.24|174.14|176.15|174.05|8
1654579790000|2022-06-07 05:29:50|176.14|174.04|176.04|173.94|176.14|174.04|176.04|173.94|6
1654579800000|2022-06-07 05:30:00|176.06|173.96|176.22|174.12|176.22|174.12|176.06|173.96|10
1654579810000|2022-06-07 05:30:10|176.24|174.14|176.48|174.38|176.48|174.38|176.24|174.14|15
1654579820000|2022-06-07 05:30:20|176.47|174.37|176.32|174.22|176.47|174.37|176.31|174.21|15
1654579830000|2022-06-07 05:30:30|176.33|174.23|176.42|174.32|176.43|174.33|176.33|174.23|11
1654579840000|2022-06-07 05:30:40|176.43|174.33|176.42|174.32|176.45|174.35|176.41|174.31|14
1654579850000|2022-06-07 05:30:50|176.41|174.31|176.43|174.33|176.44|174.34|176.41|174.31|12
1654579860000|2022-06-07 05:31:00|176.42|174.32|176.4|174.3|176.42|174.32|176.4|174.3|8
1654579870000|2022-06-07 05:31:10|176.41|174.31|176.44|174.34|176.44|174.34|176.41|174.31|3
1654579880000|2022-06-07 05:31:20|176.47|174.37|176.47|174.37|176.47|174.37|176.46|174.36|7
1654579890000|2022-06-07 05:31:30|176.48|174.38|176.43|174.33|176.48|174.38|176.43|174.33|4
1654579910000|2022-06-07 05:31:50|176.45|174.35|176.46|174.36|176.46|174.36|176.43|174.33|7
1654579920000|2022-06-07 05:32:00|176.45|174.35|176.49|174.39|176.49|174.39|176.45|174.35|5
1654579930000|2022-06-07 05:32:10|176.48|174.38|176.5|174.4|176.51|174.41|176.48|174.38|6
1654579940000|2022-06-07 05:32:20|176.49|174.39|176.49|174.39|176.5|174.4|176.49|174.39|3
1654579950000|2022-06-07 05:32:30|176.47|174.37|176.49|174.39|176.5|174.4|176.47|174.37|4
1654579960000|2022-06-07 05:32:40|176.48|174.38|176.47|174.37|176.49|174.39|176.47|174.37|6
1654579970000|2022-06-07 05:32:50|176.48|174.38|176.4|174.3|176.48|174.38|176.4|174.3|7
1654579990000|2022-06-07 05:33:10|176.41|174.31|176.45|174.35|176.46|174.36|176.41|174.31|5
1654580000000|2022-06-07 05:33:20|176.46|174.36|176.55|174.45|176.56|174.46|176.46|174.36|10
1654580010000|2022-06-07 05:33:30|176.56|174.46|176.62|174.52|176.64|174.54|176.56|174.46|7
1654580020000|2022-06-07 05:33:40|176.61|174.51|176.62|174.52|176.62|174.52|176.61|174.51|4
1654580030000|2022-06-07 05:33:50|176.63|174.53|176.69|174.59|176.74|174.64|176.63|174.53|9
1654580040000|2022-06-07 05:34:00|176.68|174.58|176.61|174.51|176.69|174.59|176.61|174.51|6
1654580050000|2022-06-07 05:34:10|176.59|174.49|176.62|174.52|176.64|174.54|176.59|174.49|8
1654580060000|2022-06-07 05:34:20|176.61|174.51|176.59|174.49|176.62|174.52|176.59|174.49|12
1654580070000|2022-06-07 05:34:30|176.6|174.5|176.61|174.51|176.63|174.53|176.6|174.5|8
1654580110000|2022-06-07 05:35:10|176.62|174.52|176.62|174.52|176.62|174.52|176.62|174.52|1
1654580120000|2022-06-07 05:35:20|176.69|174.59|176.63|174.53|176.71|174.61|176.63|174.53|7
1654580130000|2022-06-07 05:35:30|176.66|174.56|176.65|174.55|176.67|174.57|176.64|174.54|7
1654580140000|2022-06-07 05:35:40|176.64|174.54|176.53|174.43|176.64|174.54|176.53|174.43|6
1654580150000|2022-06-07 05:35:50|176.54|174.44|176.54|174.44|176.54|174.44|176.53|174.43|3
1654580190000|2022-06-07 05:36:30|176.53|174.43|176.47|174.37|176.53|174.43|176.47|174.37|5
1654580200000|2022-06-07 05:36:40|176.46|174.36|176.46|174.36|176.46|174.36|176.43|174.33|5
1654580210000|2022-06-07 05:36:50|176.44|174.34|176.41|174.31|176.44|174.34|176.4|174.3|4
1654580220000|2022-06-07 05:37:00|176.42|174.32|176.39|174.29|176.42|174.32|176.38|174.28|6
1654580230000|2022-06-07 05:37:10|176.41|174.31|176.48|174.38|176.48|174.38|176.4|174.3|10
1654580240000|2022-06-07 05:37:20|176.46|174.36|176.45|174.35|176.46|174.36|176.45|174.35|2
1654580260000|2022-06-07 05:37:40|176.46|174.36|176.45|174.35|176.46|174.36|176.45|174.35|2
1654580270000|2022-06-07 05:37:50|176.47|174.37|176.45|174.35|176.47|174.37|176.45|174.35|5
1654580280000|2022-06-07 05:38:00|176.44|174.34|176.4|174.3|176.45|174.35|176.4|174.3|6
1654580300000|2022-06-07 05:38:20|176.39|174.29|176.38|174.28|176.39|174.29|176.38|174.28|2
1654580310000|2022-06-07 05:38:30|176.37|174.27|176.22|174.12|176.37|174.27|176.22|174.12|6
1654580320000|2022-06-07 05:38:40|176.2|174.1|176.14|174.04|176.2|174.1|176.14|174.04|10
1654580330000|2022-06-07 05:38:50|176.12|174.02|176.07|173.97|176.12|174.02|176.07|173.97|10
1654580340000|2022-06-07 05:39:00|176.08|173.98|176.06|173.96|176.08|173.98|176.06|173.96|3
1654580350000|2022-06-07 05:39:10|176.11|174.01|176.07|173.97|176.13|174.03|176.07|173.97|7
1654580360000|2022-06-07 05:39:20|176.03|173.93|176.03|173.93|176.03|173.93|175.98|173.88|5
1654580370000|2022-06-07 05:39:30|176.02|173.92|176.03|173.93|176.03|173.93|175.98|173.88|9
1654580380000|2022-06-07 05:39:40|176.05|173.95|176.13|174.03|176.13|174.03|176.05|173.95|5
1654580390000|2022-06-07 05:39:50|176.11|174.01|176.15|174.05|176.15|174.05|176.11|174.01|3
1654580400000|2022-06-07 05:40:00|176.16|174.06|176.17|174.07|176.18|174.08|176.16|174.06|4
1654580410000|2022-06-07 05:40:10|176.16|174.06|176.26|174.16|176.26|174.16|176.16|174.06|7
1654580420000|2022-06-07 05:40:20|176.27|174.17|176.29|174.19|176.29|174.19|176.27|174.17|4
1654580430000|2022-06-07 05:40:30|176.28|174.18|176.27|174.17|176.28|174.18|176.27|174.17|4
1654580440000|2022-06-07 05:40:40|176.28|174.18|176.27|174.17|176.28|174.18|176.27|174.17|2
1654580450000|2022-06-07 05:40:50|176.28|174.18|176.27|174.17|176.28|174.18|176.27|174.17|4
1654580460000|2022-06-07 05:41:00|176.28|174.18|176.27|174.17|176.28|174.18|176.27|174.17|6
1654580470000|2022-06-07 05:41:10|176.28|174.18|176.29|174.19|176.29|174.19|176.28|174.18|2
1654580480000|2022-06-07 05:41:20|176.28|174.18|176.29|174.19|176.29|174.19|176.28|174.18|2
1654580500000|2022-06-07 05:41:40|176.3|174.2|176.31|174.21|176.34|174.24|176.3|174.2|7
1654580510000|2022-06-07 05:41:50|176.32|174.22|176.3|174.2|176.36|174.26|176.3|174.2|12
1654580520000|2022-06-07 05:42:00|176.31|174.21|176.31|174.21|176.31|174.21|176.31|174.21|1
1654580530000|2022-06-07 05:42:10|176.32|174.22|176.31|174.21|176.32|174.22|176.31|174.21|6
1654580540000|2022-06-07 05:42:20|176.32|174.22|176.32|174.22|176.33|174.23|176.32|174.22|3
1654580550000|2022-06-07 05:42:30|176.37|174.27|176.3|174.2|176.41|174.31|176.3|174.2|11
1654580560000|2022-06-07 05:42:40|176.31|174.21|176.3|174.2|176.32|174.22|176.3|174.2|3
1654580570000|2022-06-07 05:42:50|176.31|174.21|176.3|174.2|176.32|174.22|176.3|174.2|8
1654580580000|2022-06-07 05:43:00|176.29|174.19|176.29|174.19|176.29|174.19|176.29|174.19|1
1654580600000|2022-06-07 05:43:20|176.3|174.2|176.31|174.21|176.31|174.21|176.3|174.2|4
1654580610000|2022-06-07 05:43:30|176.3|174.2|176.3|174.2|176.31|174.21|176.3|174.2|3
1654580620000|2022-06-07 05:43:40|176.31|174.21|176.3|174.2|176.31|174.21|176.3|174.2|2
1654580660000|2022-06-07 05:44:20|176.29|174.19|176.29|174.19|176.29|174.19|176.29|174.19|1
1654580670000|2022-06-07 05:44:30|176.26|174.16|176.26|174.16|176.26|174.16|176.25|174.15|3
1654580680000|2022-06-07 05:44:40|176.27|174.17|176.27|174.17|176.28|174.18|176.26|174.16|5
1654580690000|2022-06-07 05:44:50|176.26|174.16|176.31|174.21|176.31|174.21|176.26|174.16|17
1654580700000|2022-06-07 05:45:00|176.29|174.19|176.29|174.19|176.29|174.19|176.29|174.19|1
1654580730000|2022-06-07 05:45:30|176.27|174.17|176.27|174.17|176.27|174.17|176.27|174.17|1
1654580740000|2022-06-07 05:45:40|176.26|174.16|176.26|174.16|176.26|174.16|176.26|174.16|1
1654580750000|2022-06-07 05:45:50|176.25|174.15|176.22|174.12|176.25|174.15|176.21|174.11|5
1654580760000|2022-06-07 05:46:00|176.21|174.11|176.19|174.09|176.22|174.12|176.19|174.09|9
1654580770000|2022-06-07 05:46:10|176.2|174.1|176.2|174.1|176.2|174.1|176.19|174.09|5
1654580780000|2022-06-07 05:46:20|176.19|174.09|176.24|174.14|176.24|174.14|176.19|174.09|10
1654580800000|2022-06-07 05:46:40|176.23|174.13|176.23|174.13|176.24|174.14|176.23|174.13|5
1654580810000|2022-06-07 05:46:50|176.22|174.12|176.2|174.1|176.22|174.12|176.2|174.1|3
1654580820000|2022-06-07 05:47:00|176.21|174.11|176.31|174.21|176.34|174.24|176.21|174.11|12
1654580830000|2022-06-07 05:47:10|176.32|174.22|176.33|174.23|176.33|174.23|176.32|174.22|4
1654580840000|2022-06-07 05:47:20|176.34|174.24|176.35|174.25|176.35|174.25|176.32|174.22|8
1654580850000|2022-06-07 05:47:30|176.38|174.28|176.43|174.33|176.43|174.33|176.38|174.28|7
1654580860000|2022-06-07 05:47:40|176.42|174.32|176.41|174.31|176.42|174.32|176.41|174.31|2
1654580870000|2022-06-07 05:47:50|176.4|174.3|176.41|174.31|176.43|174.33|176.39|174.29|10
1654580880000|2022-06-07 05:48:00|176.4|174.3|176.4|174.3|176.41|174.31|176.4|174.3|5
1654580890000|2022-06-07 05:48:10|176.39|174.29|176.54|174.44|176.54|174.44|176.39|174.29|12
1654580910000|2022-06-07 05:48:30|176.59|174.49|176.61|174.51|176.63|174.53|176.59|174.49|6
1654580920000|2022-06-07 05:48:40|176.6|174.5|176.62|174.52|176.62|174.52|176.6|174.5|5
1654580930000|2022-06-07 05:48:50|176.61|174.51|176.61|174.51|176.62|174.52|176.61|174.51|3
1654580940000|2022-06-07 05:49:00|176.6|174.5|176.61|174.51|176.61|174.51|176.6|174.5|6
1654580950000|2022-06-07 05:49:10|176.6|174.5|176.6|174.5|176.61|174.51|176.6|174.5|3
1654580960000|2022-06-07 05:49:20|176.61|174.51|176.61|174.51|176.62|174.52|176.61|174.51|3
1654580980000|2022-06-07 05:49:40|176.6|174.5|176.61|174.51|176.61|174.51|176.6|174.5|2
1654580990000|2022-06-07 05:49:50|176.62|174.52|176.62|174.52|176.62|174.52|176.62|174.52|1
1654581010000|2022-06-07 05:50:10|176.64|174.54|176.66|174.56|176.67|174.57|176.64|174.54|5
1654581020000|2022-06-07 05:50:20|176.65|174.55|176.59|174.49|176.65|174.55|176.59|174.49|8
1654581030000|2022-06-07 05:50:30|176.6|174.5|176.69|174.59|176.69|174.59|176.6|174.5|10
1654581040000|2022-06-07 05:50:40|176.68|174.58|176.68|174.58|176.68|174.58|176.67|174.57|5
1654581050000|2022-06-07 05:50:50|176.74|174.64|176.7|174.6|176.77|174.67|176.7|174.6|8
1654581060000|2022-06-07 05:51:00|176.68|174.58|176.71|174.61|176.71|174.61|176.67|174.57|8
1654581070000|2022-06-07 05:51:10|176.72|174.62|176.73|174.63|176.73|174.63|176.72|174.62|2
1654581080000|2022-06-07 05:51:20|176.74|174.64|176.74|174.64|176.74|174.64|176.74|174.64|1
1654581090000|2022-06-07 05:51:30|176.77|174.67|176.78|174.68|176.79|174.69|176.77|174.67|6
1654581110000|2022-06-07 05:51:50|176.77|174.67|176.78|174.68|176.79|174.69|176.77|174.67|8
1654581120000|2022-06-07 05:52:00|176.79|174.69|176.85|174.75|176.86|174.76|176.78|174.68|10
1654581130000|2022-06-07 05:52:10|176.86|174.76|176.85|174.75|176.86|174.76|176.85|174.75|10
1654581140000|2022-06-07 05:52:20|176.86|174.76|176.89|174.79|176.91|174.81|176.86|174.76|7
1654581150000|2022-06-07 05:52:30|176.9|174.8|176.83|174.73|176.9|174.8|176.83|174.73|6
1654581160000|2022-06-07 05:52:40|176.84|174.74|176.89|174.79|176.89|174.79|176.84|174.74|5
1654581170000|2022-06-07 05:52:50|176.9|174.8|176.88|174.78|176.9|174.8|176.88|174.78|2
1654581180000|2022-06-07 05:53:00|176.89|174.79|176.9|174.8|176.9|174.8|176.89|174.79|2
1654581190000|2022-06-07 05:53:10|176.92|174.82|177.13|175.03|177.13|175.03|176.92|174.82|15
1654581200000|2022-06-07 05:53:20|177.12|175.02|177.2|175.1|177.21|175.11|177.11|175.01|12
1654581210000|2022-06-07 05:53:30|177.19|175.09|177.46|175.36|177.46|175.36|177.18|175.08|11
1654581220000|2022-06-07 05:53:40|177.45|175.35|177.54|175.44|177.54|175.44|177.44|175.34|7
1654581230000|2022-06-07 05:53:50|177.55|175.45|177.55|175.45|177.61|175.51|177.54|175.44|10
1654581240000|2022-06-07 05:54:00|177.54|175.44|177.46|175.36|177.55|175.45|177.43|175.33|19
1654581250000|2022-06-07 05:54:10|177.47|175.37|177.46|175.36|177.47|175.37|177.44|175.34|10
1654581260000|2022-06-07 05:54:20|177.45|175.35|177.42|175.32|177.46|175.36|177.42|175.32|6
1654581270000|2022-06-07 05:54:30|177.4|175.3|177.27|175.17|177.4|175.3|177.26|175.16|13
1654581280000|2022-06-07 05:54:40|177.26|175.16|177.26|175.16|177.26|175.16|177.25|175.15|5
1654581290000|2022-06-07 05:54:50|177.25|175.15|177.25|175.15|177.25|175.15|177.24|175.14|3
1654581300000|2022-06-07 05:55:00|177.24|175.14|177.15|175.05|177.24|175.14|177.15|175.05|4
1654581310000|2022-06-07 05:55:10|177.14|175.04|177.16|175.06|177.17|175.07|177.12|175.02|9
1654581320000|2022-06-07 05:55:20|177.17|175.07|177.17|175.07|177.17|175.07|177.16|175.06|3
1654581330000|2022-06-07 05:55:30|177.21|175.11|177.32|175.22|177.32|175.22|177.21|175.11|15
1654581340000|2022-06-07 05:55:40|177.31|175.21|177.29|175.19|177.32|175.22|177.29|175.19|9
1654581350000|2022-06-07 05:55:50|177.27|175.17|177.16|175.06|177.27|175.17|177.16|175.06|11
1654581360000|2022-06-07 05:56:00|177.15|175.05|177.16|175.06|177.16|175.06|177.15|175.05|6
1654581370000|2022-06-07 05:56:10|177.15|175.05|177.25|175.15|177.25|175.15|177.15|175.05|5
1654581380000|2022-06-07 05:56:20|177.27|175.17|177.25|175.15|177.27|175.17|177.25|175.15|3
1654581390000|2022-06-07 05:56:30|177.26|175.16|177.39|175.29|177.39|175.29|177.26|175.16|7
1654581400000|2022-06-07 05:56:40|177.38|175.28|177.39|175.29|177.39|175.29|177.38|175.28|2
1654581410000|2022-06-07 05:56:50|177.44|175.34|177.44|175.34|177.44|175.34|177.44|175.34|1
1654581420000|2022-06-07 05:57:00|177.43|175.33|177.4|175.3|177.43|175.33|177.4|175.3|3
1654581430000|2022-06-07 05:57:10|177.41|175.31|177.36|175.26|177.42|175.32|177.36|175.26|4
1654581440000|2022-06-07 05:57:20|177.38|175.28|177.35|175.25|177.38|175.28|177.35|175.25|6
1654581450000|2022-06-07 05:57:30|177.36|175.26|177.4|175.3|177.4|175.3|177.36|175.26|9
1654581460000|2022-06-07 05:57:40|177.39|175.29|177.4|175.3|177.4|175.3|177.39|175.29|8
1654581470000|2022-06-07 05:57:50|177.41|175.31|177.42|175.32|177.42|175.32|177.41|175.31|4
1654581480000|2022-06-07 05:58:00|177.41|175.31|177.36|175.26|177.41|175.31|177.36|175.26|7
1654581490000|2022-06-07 05:58:10|177.37|175.27|177.37|175.27|177.37|175.27|177.36|175.26|5
1654581500000|2022-06-07 05:58:20|177.36|175.26|177.33|175.23|177.36|175.26|177.33|175.23|4
1654581510000|2022-06-07 05:58:30|177.32|175.22|177.32|175.22|177.33|175.23|177.32|175.22|3
1654581520000|2022-06-07 05:58:40|177.33|175.23|177.33|175.23|177.33|175.23|177.33|175.23|1
1654581530000|2022-06-07 05:58:50|177.35|175.25|177.33|175.23|177.37|175.27|177.32|175.22|9
1654581540000|2022-06-07 05:59:00|177.32|175.22|177.18|175.08|177.32|175.22|177.18|175.08|5
1654581550000|2022-06-07 05:59:10|177.16|175.06|177.09|174.99|177.16|175.06|177.07|174.97|8
1654581560000|2022-06-07 05:59:20|177.11|175.01|177.11|175.01|177.15|175.05|177.11|175.01|9
1654581570000|2022-06-07 05:59:30|177.1|175|177.12|175.02|177.13|175.03|177.09|174.99|8
1654581580000|2022-06-07 05:59:40|177.13|175.03|177.13|175.03|177.14|175.04|177.12|175.02|5
1654581590000|2022-06-07 05:59:50|177.12|175.02|177.12|175.02|177.12|175.02|177.12|175.02|1
1654581600000|2022-06-07 06:00:00|177.15|175.05|177.2|175.1|177.2|175.1|177.15|175.05|5
1654581610000|2022-06-07 06:00:10|177.22|175.12|177.2|175.1|177.22|175.12|177.2|175.1|7
1654581620000|2022-06-07 06:00:20|177.21|175.11|177.15|175.05|177.21|175.11|177.14|175.04|8
1654581630000|2022-06-07 06:00:30|177.12|175.02|177.14|175.04|177.14|175.04|177.1|175|10
1654581640000|2022-06-07 06:00:40|177.15|175.05|177.15|175.05|177.15|175.05|177.15|175.05|1
1654581650000|2022-06-07 06:00:50|177.17|175.07|177.18|175.08|177.19|175.09|177.14|175.04|10
1654581660000|2022-06-07 06:01:00|177.19|175.09|177.18|175.08|177.2|175.1|177.17|175.07|9
1654581670000|2022-06-07 06:01:10|177.17|175.07|177.17|175.07|177.19|175.09|177.17|175.07|5
1654581680000|2022-06-07 06:01:20|177.16|175.06|177.19|175.09|177.19|175.09|177.16|175.06|4
1654581690000|2022-06-07 06:01:30|177.2|175.1|177.19|175.09|177.2|175.1|177.19|175.09|2
1654581700000|2022-06-07 06:01:40|177.2|175.1|177.29|175.19|177.29|175.19|177.19|175.09|7
1654581710000|2022-06-07 06:01:50|177.31|175.21|177.25|175.15|177.31|175.21|177.25|175.15|8
1654581720000|2022-06-07 06:02:00|177.24|175.14|177.23|175.13|177.24|175.14|177.23|175.13|2
1654581750000|2022-06-07 06:02:30|177.25|175.15|177.28|175.18|177.29|175.19|177.25|175.15|4
1654581760000|2022-06-07 06:02:40|177.27|175.17|177.29|175.19|177.29|175.19|177.27|175.17|5
1654581770000|2022-06-07 06:02:50|177.28|175.18|177.31|175.21|177.31|175.21|177.27|175.17|5
1654581780000|2022-06-07 06:03:00|177.3|175.2|177.3|175.2|177.31|175.21|177.3|175.2|5
1654581790000|2022-06-07 06:03:10|177.31|175.21|177.39|175.29|177.39|175.29|177.31|175.21|5
1654581800000|2022-06-07 06:03:20|177.43|175.33|177.51|175.41|177.54|175.44|177.43|175.33|13
1654581810000|2022-06-07 06:03:30|177.53|175.43|177.54|175.44|177.54|175.44|177.51|175.41|7
1654581820000|2022-06-07 06:03:40|177.53|175.43|177.44|175.34|177.53|175.43|177.44|175.34|18
1654581830000|2022-06-07 06:03:50|177.45|175.35|177.42|175.32|177.45|175.35|177.41|175.31|8
1654581840000|2022-06-07 06:04:00|177.45|175.35|177.5|175.4|177.53|175.43|177.45|175.35|10
1654581850000|2022-06-07 06:04:10|177.49|175.39|177.5|175.4|177.5|175.4|177.49|175.39|2
1654581860000|2022-06-07 06:04:20|177.49|175.39|177.37|175.27|177.51|175.41|177.37|175.27|14
1654581870000|2022-06-07 06:04:30|177.36|175.26|177.24|175.14|177.36|175.26|177.24|175.14|14
1654581880000|2022-06-07 06:04:40|177.25|175.15|177.25|175.15|177.26|175.16|177.25|175.15|3
1654581890000|2022-06-07 06:04:50|177.26|175.16|177.25|175.15|177.26|175.16|177.25|175.15|6
1654581940000|2022-06-07 06:05:40|177.24|175.14|177.24|175.14|177.24|175.14|177.23|175.13|3
1654581950000|2022-06-07 06:05:50|177.23|175.13|177.23|175.13|177.23|175.13|177.23|175.13|1
1654581960000|2022-06-07 06:06:00|177.22|175.12|177.19|175.09|177.22|175.12|177.19|175.09|3
1654581970000|2022-06-07 06:06:10|177.18|175.08|177.04|174.94|177.19|175.09|177.04|174.94|8
1654581980000|2022-06-07 06:06:20|177.03|174.93|177.04|174.94|177.06|174.96|177.03|174.93|5
1654581990000|2022-06-07 06:06:30|177.05|174.95|177.06|174.96|177.06|174.96|177.04|174.94|4
1654582000000|2022-06-07 06:06:40|177.07|174.97|177.17|175.07|177.17|175.07|177.07|174.97|12
1654582010000|2022-06-07 06:06:50|177.16|175.06|177.11|175.01|177.17|175.07|177.11|175.01|10
1654582020000|2022-06-07 06:07:00|177.12|175.02|177.06|174.96|177.12|175.02|177.06|174.96|7
1654582030000|2022-06-07 06:07:10|177.05|174.95|177.06|174.96|177.06|174.96|177.05|174.95|2
1654582040000|2022-06-07 06:07:20|177.07|174.97|177.06|174.96|177.09|174.99|177.06|174.96|5
1654582050000|2022-06-07 06:07:30|177.07|174.97|177.07|174.97|177.07|174.97|177.07|174.97|1
1654582060000|2022-06-07 06:07:40|177.06|174.96|177.06|174.96|177.07|174.97|177.06|174.96|3
1654582070000|2022-06-07 06:07:50|177.05|174.95|177.06|174.96|177.06|174.96|177.04|174.94|3
1654582080000|2022-06-07 06:08:00|177.08|174.98|177.07|174.97|177.09|174.99|177.06|174.96|6
1654582100000|2022-06-07 06:08:20|177.09|174.99|177.07|174.97|177.09|174.99|177.07|174.97|3
1654582110000|2022-06-07 06:08:30|177.02|174.92|177.15|175.05|177.15|175.05|177.02|174.92|3
1654582120000|2022-06-07 06:08:40|177.16|175.06|177.15|175.05|177.16|175.06|177.15|175.05|2
1654582130000|2022-06-07 06:08:50|177.14|175.04|177.14|175.04|177.14|175.04|177.12|175.02|8
1654582140000|2022-06-07 06:09:00|177.15|175.05|177.13|175.03|177.15|175.05|177.12|175.02|9
1654582150000|2022-06-07 06:09:10|177.14|175.04|177.1|175|177.14|175.04|177.1|175|9
1654582160000|2022-06-07 06:09:20|177.09|174.99|177.15|175.05|177.15|175.05|177.07|174.97|11
1654582170000|2022-06-07 06:09:30|177.16|175.06|177.23|175.13|177.23|175.13|177.16|175.06|3
1654582180000|2022-06-07 06:09:40|177.21|175.11|177.22|175.12|177.22|175.12|177.21|175.11|2
1654582190000|2022-06-07 06:09:50|177.23|175.13|177.23|175.13|177.23|175.13|177.23|175.13|1
1654582210000|2022-06-07 06:10:10|177.25|175.15|177.28|175.18|177.3|175.2|177.25|175.15|6
1654582220000|2022-06-07 06:10:20|177.29|175.19|177.29|175.19|177.29|175.19|177.29|175.19|1
1654582230000|2022-06-07 06:10:30|177.28|175.18|177.27|175.17|177.28|175.18|177.27|175.17|4
1654582240000|2022-06-07 06:10:40|177.26|175.16|177.26|175.16|177.26|175.16|177.26|175.16|1
1654582250000|2022-06-07 06:10:50|177.27|175.17|177.26|175.16|177.27|175.17|177.26|175.16|2
1654582260000|2022-06-07 06:11:00|177.27|175.17|177.29|175.19|177.29|175.19|177.27|175.17|5
1654582280000|2022-06-07 06:11:20|177.3|175.2|177.29|175.19|177.3|175.2|177.29|175.19|2
1654582290000|2022-06-07 06:11:30|177.3|175.2|177.3|175.2|177.31|175.21|177.3|175.2|3
1654582300000|2022-06-07 06:11:40|177.29|175.19|177.29|175.19|177.3|175.2|177.29|175.19|3
1654582320000|2022-06-07 06:12:00|177.39|175.29|177.42|175.32|177.45|175.35|177.39|175.29|7
1654582330000|2022-06-07 06:12:10|177.41|175.31|177.41|175.31|177.41|175.31|177.39|175.29|4
1654582350000|2022-06-07 06:12:30|177.42|175.32|177.42|175.32|177.42|175.32|177.42|175.32|1
1654582360000|2022-06-07 06:12:40|177.41|175.31|177.36|175.26|177.41|175.31|177.35|175.25|4
1654582370000|2022-06-07 06:12:50|177.37|175.27|177.37|175.27|177.37|175.27|177.37|175.27|1
1654582380000|2022-06-07 06:13:00|177.35|175.25|177.37|175.27|177.37|175.27|177.35|175.25|5
1654582400000|2022-06-07 06:13:20|177.38|175.28|177.38|175.28|177.38|175.28|177.38|175.28|1
1654582410000|2022-06-07 06:13:30|177.41|175.31|177.4|175.3|177.41|175.31|177.4|175.3|2
1654582420000|2022-06-07 06:13:40|177.39|175.29|177.39|175.29|177.39|175.29|177.39|175.29|1
1654582430000|2022-06-07 06:13:50|177.4|175.3|177.39|175.29|177.4|175.3|177.39|175.29|2
1654582450000|2022-06-07 06:14:10|177.37|175.27|177.4|175.3|177.41|175.31|177.34|175.24|10
1654582460000|2022-06-07 06:14:20|177.41|175.31|177.42|175.32|177.45|175.35|177.41|175.31|5
1654582470000|2022-06-07 06:14:30|177.43|175.33|177.48|175.38|177.48|175.38|177.43|175.33|5
1654582480000|2022-06-07 06:14:40|177.49|175.39|177.48|175.38|177.49|175.39|177.48|175.38|2
1654582490000|2022-06-07 06:14:50|177.49|175.39|177.51|175.41|177.51|175.41|177.49|175.39|3
1654582500000|2022-06-07 06:15:00|177.5|175.4|177.49|175.39|177.5|175.4|177.49|175.39|2
1654582510000|2022-06-07 06:15:10|177.47|175.37|177.45|175.35|177.47|175.37|177.45|175.35|2
1654582520000|2022-06-07 06:15:20|177.44|175.34|177.46|175.36|177.47|175.37|177.44|175.34|4
1654582530000|2022-06-07 06:15:30|177.45|175.35|177.45|175.35|177.46|175.36|177.44|175.34|6
1654582560000|2022-06-07 06:16:00|177.44|175.34|177.44|175.34|177.44|175.34|177.44|175.34|1
1654582580000|2022-06-07 06:16:20|177.43|175.33|177.33|175.23|177.43|175.33|177.33|175.23|5
1654582590000|2022-06-07 06:16:30|177.34|175.24|177.37|175.27|177.37|175.27|177.34|175.24|3
1654582600000|2022-06-07 06:16:40|177.36|175.26|177.38|175.28|177.38|175.28|177.36|175.26|3
1654582610000|2022-06-07 06:16:50|177.36|175.26|177.34|175.24|177.36|175.26|177.34|175.24|7
1654582620000|2022-06-07 06:17:00|177.35|175.25|177.36|175.26|177.36|175.26|177.35|175.25|4
1654582630000|2022-06-07 06:17:10|177.37|175.27|177.37|175.27|177.38|175.28|177.36|175.26|9
1654582640000|2022-06-07 06:17:20|177.36|175.26|177.36|175.26|177.36|175.26|177.36|175.26|1
1654582650000|2022-06-07 06:17:30|177.35|175.25|177.33|175.23|177.35|175.25|177.32|175.22|7
1654582680000|2022-06-07 06:18:00|177.34|175.24|177.43|175.33|177.43|175.33|177.34|175.24|10
1654582690000|2022-06-07 06:18:10|177.45|175.35|177.51|175.41|177.52|175.42|177.45|175.35|5
1654582700000|2022-06-07 06:18:20|177.52|175.42|177.6|175.5|177.62|175.52|177.52|175.42|6
1654582710000|2022-06-07 06:18:30|177.59|175.49|177.53|175.43|177.59|175.49|177.52|175.42|6
1654582720000|2022-06-07 06:18:40|177.54|175.44|177.53|175.43|177.54|175.44|177.53|175.43|2
1654582730000|2022-06-07 06:18:50|177.52|175.42|177.52|175.42|177.53|175.43|177.52|175.42|13
1654582740000|2022-06-07 06:19:00|177.53|175.43|177.52|175.42|177.53|175.43|177.52|175.42|6
1654582750000|2022-06-07 06:19:10|177.51|175.41|177.48|175.38|177.51|175.41|177.48|175.38|3
1654582760000|2022-06-07 06:19:20|177.49|175.39|177.49|175.39|177.49|175.39|177.48|175.38|9
1654582770000|2022-06-07 06:19:30|177.48|175.38|177.49|175.39|177.49|175.39|177.48|175.38|2
1654582780000|2022-06-07 06:19:40|177.48|175.38|177.49|175.39|177.49|175.39|177.48|175.38|4
1654582790000|2022-06-07 06:19:50|177.48|175.38|177.49|175.39|177.49|175.39|177.48|175.38|2
1654582800000|2022-06-07 06:20:00|177.48|175.38|177.45|175.35|177.49|175.39|177.45|175.35|12
1654582810000|2022-06-07 06:20:10|177.46|175.36|177.56|175.46|177.56|175.46|177.46|175.36|7
1654582820000|2022-06-07 06:20:20|177.54|175.44|177.53|175.43|177.54|175.44|177.52|175.42|8
1654582840000|2022-06-07 06:20:40|177.51|175.41|177.47|175.37|177.52|175.42|177.47|175.37|4
1654582850000|2022-06-07 06:20:50|177.44|175.34|177.46|175.36|177.46|175.36|177.43|175.33|7
1654582860000|2022-06-07 06:21:00|177.47|175.37|177.43|175.33|177.5|175.4|177.43|175.33|6
1654582870000|2022-06-07 06:21:10|177.42|175.32|177.41|175.31|177.42|175.32|177.38|175.28|6
1654582880000|2022-06-07 06:21:20|177.4|175.3|177.32|175.22|177.41|175.31|177.31|175.21|10
1654582890000|2022-06-07 06:21:30|177.31|175.21|177.27|175.17|177.32|175.22|177.27|175.17|11
1654582900000|2022-06-07 06:21:40|177.26|175.16|177.21|175.11|177.26|175.16|177.2|175.1|4
1654582930000|2022-06-07 06:22:10|177.19|175.09|177.17|175.07|177.19|175.09|177.17|175.07|7
1654582940000|2022-06-07 06:22:20|177.18|175.08|177.18|175.08|177.18|175.08|177.17|175.07|3
1654582950000|2022-06-07 06:22:30|177.17|175.07|177.17|175.07|177.18|175.08|177.11|175.01|12
1654582960000|2022-06-07 06:22:40|177.18|175.08|177.27|175.17|177.28|175.18|177.18|175.08|20
1654582970000|2022-06-07 06:22:50|177.26|175.16|177.24|175.14|177.26|175.16|177.24|175.14|12
1654582980000|2022-06-07 06:23:00|177.25|175.15|177.25|175.15|177.26|175.16|177.23|175.13|11
1654582990000|2022-06-07 06:23:10|177.24|175.14|177.23|175.13|177.24|175.14|177.23|175.13|4
1654583000000|2022-06-07 06:23:20|177.24|175.14|177.24|175.14|177.3|175.2|177.24|175.14|5
1654583010000|2022-06-07 06:23:30|177.23|175.13|177.15|175.05|177.23|175.13|177.14|175.04|12
1654583020000|2022-06-07 06:23:40|177.14|175.04|177.11|175.01|177.18|175.08|177.1|175|5
1654583030000|2022-06-07 06:23:50|177.12|175.02|176.93|174.83|177.12|175.02|176.93|174.83|9
1654583040000|2022-06-07 06:24:00|176.91|174.81|176.95|174.85|176.95|174.85|176.9|174.8|10
1654583050000|2022-06-07 06:24:10|176.94|174.84|176.91|174.81|176.94|174.84|176.9|174.8|7
1654583060000|2022-06-07 06:24:20|176.92|174.82|176.99|174.89|176.99|174.89|176.92|174.82|5
1654583070000|2022-06-07 06:24:30|176.98|174.88|176.98|174.88|176.98|174.88|176.98|174.88|1
1654583080000|2022-06-07 06:24:40|176.97|174.87|176.97|174.87|176.97|174.87|176.97|174.87|1
1654583090000|2022-06-07 06:24:50|176.98|174.88|176.99|174.89|176.99|174.89|176.97|174.87|4
1654583100000|2022-06-07 06:25:00|177|174.9|177.04|174.94|177.04|174.94|177|174.9|4
1654583110000|2022-06-07 06:25:10|177.03|174.93|177.03|174.93|177.03|174.93|177.03|174.93|1
1654583130000|2022-06-07 06:25:30|177.04|174.94|177.07|174.97|177.07|174.97|177.04|174.94|3
1654583140000|2022-06-07 06:25:40|177.06|174.96|177.12|175.02|177.12|175.02|177.06|174.96|3
1654583150000|2022-06-07 06:25:50|177.13|175.03|177.14|175.04|177.14|175.04|177.13|175.03|2
1654583160000|2022-06-07 06:26:00|177.16|175.06|177.26|175.16|177.26|175.16|177.16|175.06|8
1654583170000|2022-06-07 06:26:10|177.27|175.17|177.34|175.24|177.34|175.24|177.27|175.17|2
1654583180000|2022-06-07 06:26:20|177.33|175.23|177.33|175.23|177.34|175.24|177.33|175.23|5
1654583190000|2022-06-07 06:26:30|177.34|175.24|177.33|175.23|177.34|175.24|177.33|175.23|6
1654583200000|2022-06-07 06:26:40|177.32|175.22|177.32|175.22|177.32|175.22|177.32|175.22|1
1654583210000|2022-06-07 06:26:50|177.33|175.23|177.34|175.24|177.34|175.24|177.32|175.22|3
1654583220000|2022-06-07 06:27:00|177.32|175.22|177.32|175.22|177.32|175.22|177.32|175.22|1
1654583230000|2022-06-07 06:27:10|177.33|175.23|177.33|175.23|177.33|175.23|177.33|175.23|1
1654583240000|2022-06-07 06:27:20|177.32|175.22|177.35|175.25|177.35|175.25|177.3|175.2|7
1654583260000|2022-06-07 06:27:40|177.41|175.31|177.42|175.32|177.43|175.33|177.41|175.31|6
1654583270000|2022-06-07 06:27:50|177.43|175.33|177.43|175.33|177.43|175.33|177.42|175.32|5
1654583300000|2022-06-07 06:28:20|177.44|175.34|177.31|175.21|177.44|175.34|177.31|175.21|9
1654583310000|2022-06-07 06:28:30|177.32|175.22|177.36|175.26|177.36|175.26|177.31|175.21|7
1654583320000|2022-06-07 06:28:40|177.4|175.3|177.43|175.33|177.44|175.34|177.4|175.3|4
1654583330000|2022-06-07 06:28:50|177.44|175.34|177.43|175.33|177.45|175.35|177.43|175.33|4
1654583340000|2022-06-07 06:29:00|177.44|175.34|177.45|175.35|177.45|175.35|177.43|175.33|4
1654583350000|2022-06-07 06:29:10|177.44|175.34|177.43|175.33|177.44|175.34|177.43|175.33|6
1654583360000|2022-06-07 06:29:20|177.44|175.34|177.44|175.34|177.44|175.34|177.44|175.34|1
1654583370000|2022-06-07 06:29:30|177.43|175.33|177.43|175.33|177.43|175.33|177.43|175.33|1
1654583380000|2022-06-07 06:29:40|177.4|175.3|177.39|175.29|177.4|175.3|177.39|175.29|2
1654583400000|2022-06-07 06:30:00|177.38|175.28|177.39|175.29|177.39|175.29|177.38|175.28|2
1654583410000|2022-06-07 06:30:10|177.4|175.3|177.4|175.3|177.4|175.3|177.39|175.29|5
1654583420000|2022-06-07 06:30:20|177.41|175.31|177.4|175.3|177.41|175.31|177.4|175.3|2
1654583450000|2022-06-07 06:30:50|177.41|175.31|177.43|175.33|177.43|175.33|177.4|175.3|3
1654583460000|2022-06-07 06:31:00|177.42|175.32|177.41|175.31|177.42|175.32|177.41|175.31|2
1654583470000|2022-06-07 06:31:10|177.39|175.29|177.39|175.29|177.4|175.3|177.39|175.29|5
1654583500000|2022-06-07 06:31:40|177.38|175.28|177.39|175.29|177.39|175.29|177.38|175.28|2
1654583510000|2022-06-07 06:31:50|177.38|175.28|177.38|175.28|177.39|175.29|177.38|175.28|7
1654583520000|2022-06-07 06:32:00|177.39|175.29|177.39|175.29|177.39|175.29|177.39|175.29|1
1654583530000|2022-06-07 06:32:10|177.38|175.28|177.39|175.29|177.39|175.29|177.38|175.28|2
1654583540000|2022-06-07 06:32:20|177.34|175.24|177.26|175.16|177.34|175.24|177.26|175.16|6
1654583550000|2022-06-07 06:32:30|177.24|175.14|177.25|175.15|177.26|175.16|177.24|175.14|6
1654583560000|2022-06-07 06:32:40|177.26|175.16|177.25|175.15|177.26|175.16|177.25|175.15|2
1654583570000|2022-06-07 06:32:50|177.26|175.16|177.26|175.16|177.26|175.16|177.26|175.16|1
1654583580000|2022-06-07 06:33:00|177.27|175.17|177.27|175.17|177.27|175.17|177.27|175.17|1
1654583600000|2022-06-07 06:33:20|177.25|175.15|177.02|174.92|177.25|175.15|177.02|174.92|7
1654583610000|2022-06-07 06:33:30|177.09|174.99|177|174.9|177.1|175|177|174.9|7
1654583620000|2022-06-07 06:33:40|177.01|174.91|176.91|174.81|177.01|174.91|176.91|174.81|5
1654583630000|2022-06-07 06:33:50|176.92|174.82|176.8|174.7|176.92|174.82|176.8|174.7|9
1654583640000|2022-06-07 06:34:00|176.81|174.71|176.81|174.71|176.84|174.74|176.81|174.71|4
1654583650000|2022-06-07 06:34:10|176.82|174.72|176.79|174.69|176.82|174.72|176.77|174.67|13
1654583660000|2022-06-07 06:34:20|176.78|174.68|176.8|174.7|176.8|174.7|176.78|174.68|3
1654583670000|2022-06-07 06:34:30|176.79|174.69|176.73|174.63|176.79|174.69|176.72|174.62|8
1654583680000|2022-06-07 06:34:40|176.74|174.64|176.73|174.63|176.74|174.64|176.73|174.63|4
1654583690000|2022-06-07 06:34:50|176.72|174.62|176.74|174.64|176.74|174.64|176.72|174.62|5
1654583700000|2022-06-07 06:35:00|176.73|174.63|176.74|174.64|176.74|174.64|176.73|174.63|2
1654583710000|2022-06-07 06:35:10|176.73|174.63|176.79|174.69|176.79|174.69|176.73|174.63|6
1654583720000|2022-06-07 06:35:20|176.81|174.71|176.88|174.78|176.88|174.78|176.81|174.71|4
1654583770000|2022-06-07 06:36:10|176.89|174.79|176.86|174.76|176.89|174.79|176.83|174.73|8
1654583780000|2022-06-07 06:36:20|176.87|174.77|177.05|174.95|177.05|174.95|176.87|174.77|10
1654583790000|2022-06-07 06:36:30|177.04|174.94|177.21|175.11|177.21|175.11|177.04|174.94|7
1654583800000|2022-06-07 06:36:40|177.22|175.12|177.22|175.12|177.22|175.12|177.21|175.11|7
1654583810000|2022-06-07 06:36:50|177.21|175.11|177.16|175.06|177.21|175.11|177.16|175.06|5
1654583820000|2022-06-07 06:37:00|177.17|175.07|177.17|175.07|177.17|175.07|177.17|175.07|1
1654583830000|2022-06-07 06:37:10|177.19|175.09|177.25|175.15|177.27|175.17|177.19|175.09|5
1654583840000|2022-06-07 06:37:20|177.26|175.16|177.15|175.05|177.26|175.16|177.15|175.05|10
1654583850000|2022-06-07 06:37:30|177.12|175.02|177.12|175.02|177.13|175.03|177.12|175.02|3
1654583860000|2022-06-07 06:37:40|177.11|175.01|176.99|174.89|177.12|175.02|176.99|174.89|9
1654583870000|2022-06-07 06:37:50|177|174.9|177.04|174.94|177.04|174.94|177|174.9|2
1654583880000|2022-06-07 06:38:00|177.03|174.93|177.02|174.92|177.03|174.93|177.01|174.91|4
1654583890000|2022-06-07 06:38:10|177.01|174.91|177.01|174.91|177.01|174.91|177.01|174.91|1
1654583910000|2022-06-07 06:38:30|177|174.9|177|174.9|177|174.9|177|174.9|1
1654583920000|2022-06-07 06:38:40|177.01|174.91|177.02|174.92|177.02|174.92|177.01|174.91|2
1654583930000|2022-06-07 06:38:50|177.03|174.93|177.03|174.93|177.03|174.93|177.03|174.93|1
1654583940000|2022-06-07 06:39:00|177.04|174.94|177.02|174.92|177.04|174.94|177.01|174.91|7
1654583950000|2022-06-07 06:39:10|177.01|174.91|177.03|174.93|177.03|174.93|176.99|174.89|9
1654583960000|2022-06-07 06:39:20|177.06|174.96|177.08|174.98|177.08|174.98|177.06|174.96|2
1654583970000|2022-06-07 06:39:30|177.07|174.97|177.07|174.97|177.08|174.98|177.07|174.97|3
1654583990000|2022-06-07 06:39:50|177.06|174.96|177.06|174.96|177.07|174.97|177.06|174.96|5
1654584000000|2022-06-07 06:40:00|177.07|174.97|177.08|174.98|177.08|174.98|177.07|174.97|2
1654584010000|2022-06-07 06:40:10|177.07|174.97|177.07|174.97|177.07|174.97|177.06|174.96|3
1654584020000|2022-06-07 06:40:20|177.06|174.96|177.07|174.97|177.07|174.97|177.06|174.96|2
1654584030000|2022-06-07 06:40:30|177.06|174.96|177.04|174.94|177.06|174.96|177.04|174.94|2
1654584040000|2022-06-07 06:40:40|177.02|174.92|177.09|174.99|177.09|174.99|177.02|174.92|5
1654584050000|2022-06-07 06:40:50|177.1|175|177.09|174.99|177.1|175|177.09|174.99|2
1654584060000|2022-06-07 06:41:00|177.08|174.98|177.07|174.97|177.08|174.98|177.07|174.97|2
1654584090000|2022-06-07 06:41:30|177.08|174.98|177.07|174.97|177.12|175.02|177.07|174.97|10
1654584100000|2022-06-07 06:41:40|177.08|174.98|177.13|175.03|177.13|175.03|177.08|174.98|5
1654584110000|2022-06-07 06:41:50|177.14|175.04|177.17|175.07|177.17|175.07|177.14|175.04|3
1654584120000|2022-06-07 06:42:00|177.16|175.06|177.15|175.05|177.16|175.06|177.15|175.05|4
1654584130000|2022-06-07 06:42:10|177.14|175.04|177.14|175.04|177.14|175.04|177.14|175.04|1
1654584140000|2022-06-07 06:42:20|177.15|175.05|177.2|175.1|177.2|175.1|177.15|175.05|5
1654584170000|2022-06-07 06:42:50|177.25|175.15|177.25|175.15|177.26|175.16|177.25|175.15|3
1654584180000|2022-06-07 06:43:00|177.26|175.16|177.19|175.09|177.26|175.16|177.19|175.09|7
1654584190000|2022-06-07 06:43:10|177.2|175.1|177.19|175.09|177.2|175.1|177.19|175.09|2
1654584200000|2022-06-07 06:43:20|177.17|175.07|177.14|175.04|177.17|175.07|177.14|175.04|3
1654584210000|2022-06-07 06:43:30|177.13|175.03|177.1|175|177.13|175.03|177.1|175|3
1654584220000|2022-06-07 06:43:40|177.09|174.99|177.1|175|177.1|175|177.08|174.98|4
1654584250000|2022-06-07 06:44:10|177.09|174.99|177.02|174.92|177.09|174.99|177.01|174.91|8
1654584260000|2022-06-07 06:44:20|177.01|174.91|177.02|174.92|177.03|174.93|177.01|174.91|4
1654584270000|2022-06-07 06:44:30|177.01|174.91|177.02|174.92|177.02|174.92|177.01|174.91|4
1654584280000|2022-06-07 06:44:40|177.01|174.91|177.01|174.91|177.02|174.92|177|174.9|7
1654584290000|2022-06-07 06:44:50|177|174.9|176.98|174.88|177.01|174.91|176.98|174.88|5
1654584300000|2022-06-07 06:45:00|176.99|174.89|177.02|174.92|177.02|174.92|176.99|174.89|5
1654584310000|2022-06-07 06:45:10|177.01|174.91|177.01|174.91|177.02|174.92|177.01|174.91|5
1654584320000|2022-06-07 06:45:20|177.02|174.92|177.01|174.91|177.02|174.92|177.01|174.91|2
1654584330000|2022-06-07 06:45:30|177.02|174.92|176.9|174.8|177.02|174.92|176.9|174.8|8
1654584340000|2022-06-07 06:45:40|176.89|174.79|176.8|174.7|176.89|174.79|176.79|174.69|5
1654584350000|2022-06-07 06:45:50|176.81|174.71|176.92|174.82|176.92|174.82|176.81|174.71|8
1654584360000|2022-06-07 06:46:00|176.93|174.83|176.92|174.82|176.95|174.85|176.91|174.81|12
1654584370000|2022-06-07 06:46:10|176.95|174.85|176.92|174.82|176.95|174.85|176.91|174.81|7
1654584380000|2022-06-07 06:46:20|176.91|174.81|176.92|174.82|176.92|174.82|176.9|174.8|4
1654584390000|2022-06-07 06:46:30|176.91|174.81|176.92|174.82|176.92|174.82|176.91|174.81|2
1654584400000|2022-06-07 06:46:40|176.91|174.81|176.92|174.82|176.92|174.82|176.89|174.79|6
1654584410000|2022-06-07 06:46:50|176.91|174.81|176.94|174.84|176.94|174.84|176.91|174.81|4
1654584420000|2022-06-07 06:47:00|176.93|174.83|176.93|174.83|176.94|174.84|176.92|174.82|4
1654584430000|2022-06-07 06:47:10|176.92|174.82|176.92|174.82|177|174.9|176.92|174.82|10
1654584440000|2022-06-07 06:47:20|176.93|174.83|176.93|174.83|176.93|174.83|176.92|174.82|3
1654584450000|2022-06-07 06:47:30|176.92|174.82|176.84|174.74|176.92|174.82|176.81|174.71|5
1654584460000|2022-06-07 06:47:40|176.83|174.73|176.84|174.74|176.84|174.74|176.83|174.73|4
1654584470000|2022-06-07 06:47:50|176.83|174.73|176.83|174.73|176.84|174.74|176.83|174.73|3
1654584480000|2022-06-07 06:48:00|176.84|174.74|176.84|174.74|176.84|174.74|176.84|174.74|1
1654584490000|2022-06-07 06:48:10|176.85|174.75|176.88|174.78|176.89|174.79|176.85|174.75|3
1654584500000|2022-06-07 06:48:20|176.89|174.79|176.9|174.8|176.9|174.8|176.89|174.79|2
1654584510000|2022-06-07 06:48:30|176.89|174.79|176.9|174.8|176.9|174.8|176.87|174.77|8
1654584520000|2022-06-07 06:48:40|176.91|174.81|176.92|174.82|176.92|174.82|176.91|174.81|2
1654584540000|2022-06-07 06:49:00|176.97|174.87|177.08|174.98|177.08|174.98|176.97|174.87|8
1654584550000|2022-06-07 06:49:10|177.07|174.97|177.01|174.91|177.07|174.97|177.01|174.91|5
1654584560000|2022-06-07 06:49:20|177.02|174.92|177.11|175.01|177.12|175.02|177.02|174.92|7
1654584570000|2022-06-07 06:49:30|177.12|175.02|177.16|175.06|177.16|175.06|177.11|175.01|7
1654584580000|2022-06-07 06:49:40|177.17|175.07|177.17|175.07|177.17|175.07|177.16|175.06|5
1654584590000|2022-06-07 06:49:50|177.18|175.08|177.17|175.07|177.18|175.08|177.17|175.07|2
1654584600000|2022-06-07 06:50:00|177.16|175.06|177.15|175.05|177.16|175.06|177.13|175.03|4
1654584610000|2022-06-07 06:50:10|176.99|174.89|177.01|174.91|177.01|174.91|176.98|174.88|5
1654584620000|2022-06-07 06:50:20|177.02|174.92|176.94|174.84|177.05|174.95|176.94|174.84|10
1654584630000|2022-06-07 06:50:30|176.95|174.85|176.96|174.86|176.97|174.87|176.94|174.84|12
1654584640000|2022-06-07 06:50:40|176.99|174.89|177.03|174.93|177.04|174.94|176.99|174.89|5
1654584650000|2022-06-07 06:50:50|177.04|174.94|177.04|174.94|177.04|174.94|177.04|174.94|1
1654584660000|2022-06-07 06:51:00|177.05|174.95|177.05|174.95|177.05|174.95|177.04|174.94|9
1654584670000|2022-06-07 06:51:10|177.04|174.94|177.05|174.95|177.05|174.95|177.04|174.94|4
1654584680000|2022-06-07 06:51:20|177.04|174.94|177.05|174.95|177.05|174.95|177.04|174.94|2
1654584690000|2022-06-07 06:51:30|177.06|174.96|177.03|174.93|177.06|174.96|177.03|174.93|3
1654584700000|2022-06-07 06:51:40|177.04|174.94|177.01|174.91|177.04|174.94|177|174.9|7
1654584710000|2022-06-07 06:51:50|177|174.9|177|174.9|177|174.9|177|174.9|1
1654584720000|2022-06-07 06:52:00|177.01|174.91|176.98|174.88|177.01|174.91|176.98|174.88|6
1654584730000|2022-06-07 06:52:10|176.97|174.87|176.95|174.85|176.97|174.87|176.95|174.85|3
1654584750000|2022-06-07 06:52:30|176.98|174.88|176.98|174.88|176.98|174.88|176.98|174.88|1
1654584770000|2022-06-07 06:52:50|176.97|174.87|176.97|174.87|176.97|174.87|176.97|174.87|1
1654584780000|2022-06-07 06:53:00|176.93|174.83|176.9|174.8|176.93|174.83|176.9|174.8|6
1654584800000|2022-06-07 06:53:20|176.91|174.81|176.9|174.8|176.91|174.81|176.9|174.8|4
1654584830000|2022-06-07 06:53:50|176.91|174.81|176.91|174.81|176.91|174.81|176.91|174.81|1
1654584840000|2022-06-07 06:54:00|176.9|174.8|176.89|174.79|176.9|174.8|176.89|174.79|2
1654584890000|2022-06-07 06:54:50|176.9|174.8|176.88|174.78|176.91|174.81|176.88|174.78|3
1654584900000|2022-06-07 06:55:00|176.89|174.79|176.88|174.78|176.9|174.8|176.87|174.77|6
1654584910000|2022-06-07 06:55:10|176.89|174.79|176.89|174.79|176.91|174.81|176.89|174.79|4
1654584920000|2022-06-07 06:55:20|176.9|174.8|176.9|174.8|176.91|174.81|176.9|174.8|3
1654584930000|2022-06-07 06:55:30|176.8|174.7|176.79|174.69|176.8|174.7|176.79|174.69|2
1654584940000|2022-06-07 06:55:40|176.77|174.67|176.76|174.66|176.77|174.67|176.76|174.66|2
1654584950000|2022-06-07 06:55:50|176.74|174.64|176.69|174.59|176.74|174.64|176.69|174.59|12
1654584960000|2022-06-07 06:56:00|176.7|174.6|176.7|174.6|176.72|174.62|176.7|174.6|6
1654584980000|2022-06-07 06:56:20|176.69|174.59|176.71|174.61|176.71|174.61|176.69|174.59|5
1654584990000|2022-06-07 06:56:30|176.73|174.63|176.77|174.67|176.77|174.67|176.73|174.63|2
1654585000000|2022-06-07 06:56:40|176.76|174.66|176.75|174.65|176.76|174.66|176.73|174.63|4
1654585020000|2022-06-07 06:57:00|176.72|174.62|176.73|174.63|176.73|174.63|176.72|174.62|2
1654585030000|2022-06-07 06:57:10|176.75|174.65|176.75|174.65|176.75|174.65|176.75|174.65|1
1654585040000|2022-06-07 06:57:20|176.74|174.64|176.73|174.63|176.74|174.64|176.73|174.63|2
1654585050000|2022-06-07 06:57:30|176.74|174.64|176.73|174.63|176.74|174.64|176.72|174.62|8
1654585060000|2022-06-07 06:57:40|176.72|174.62|176.6|174.5|176.72|174.62|176.6|174.5|7
1654585070000|2022-06-07 06:57:50|176.61|174.51|176.61|174.51|176.61|174.51|176.6|174.5|3
1654585080000|2022-06-07 06:58:00|176.62|174.52|176.62|174.52|176.62|174.52|176.62|174.52|1
1654585090000|2022-06-07 06:58:10|176.63|174.53|176.68|174.58|176.68|174.58|176.63|174.53|3
1654585110000|2022-06-07 06:58:30|176.7|174.6|176.77|174.67|176.77|174.67|176.7|174.6|2
1654585120000|2022-06-07 06:58:40|176.78|174.68|176.78|174.68|176.78|174.68|176.78|174.68|1
1654585130000|2022-06-07 06:58:50|176.77|174.67|176.77|174.67|176.77|174.67|176.77|174.67|1
1654585140000|2022-06-07 06:59:00|176.75|174.65|176.75|174.65|176.75|174.65|176.75|174.65|1
1654585150000|2022-06-07 06:59:10|176.76|174.66|176.76|174.66|176.76|174.66|176.76|174.66|1
1654585160000|2022-06-07 06:59:20|176.75|174.65|176.75|174.65|176.76|174.66|176.75|174.65|3
1654585170000|2022-06-07 06:59:30|176.76|174.66|176.76|174.66|176.76|174.66|176.76|174.66|1
1654585190000|2022-06-07 06:59:50|176.77|174.67|176.77|174.67|176.78|174.68|176.77|174.67|3
1654585200000|2022-06-07 07:00:00|176.76|174.66|176.78|174.68|176.78|174.68|176.69|174.59|15
1654585210000|2022-06-07 07:00:10|176.8|174.7|176.78|174.68|176.84|174.74|176.78|174.68|7
1654585220000|2022-06-07 07:00:20|176.79|174.69|176.8|174.7|176.8|174.7|176.79|174.69|6
1654585230000|2022-06-07 07:00:30|176.81|174.71|176.84|174.74|176.85|174.75|176.81|174.71|8
1654585240000|2022-06-07 07:00:40|176.85|174.75|176.87|174.77|176.87|174.77|176.85|174.75|2
1654585250000|2022-06-07 07:00:50|176.86|174.76|176.86|174.76|176.86|174.76|176.85|174.75|3
1654585260000|2022-06-07 07:01:00|176.85|174.75|176.86|174.76|176.86|174.76|176.85|174.75|2
1654585270000|2022-06-07 07:01:10|176.85|174.75|176.82|174.72|176.86|174.76|176.82|174.72|10
1654585280000|2022-06-07 07:01:20|176.83|174.73|176.83|174.73|176.83|174.73|176.83|174.73|1
1654585290000|2022-06-07 07:01:30|176.85|174.75|176.87|174.77|176.87|174.77|176.85|174.75|3
1654585300000|2022-06-07 07:01:40|176.86|174.76|176.8|174.7|176.87|174.77|176.8|174.7|7
1654585320000|2022-06-07 07:02:00|176.81|174.71|176.85|174.75|176.85|174.75|176.81|174.71|3
1654585330000|2022-06-07 07:02:10|176.86|174.76|176.86|174.76|176.86|174.76|176.86|174.76|1
1654585340000|2022-06-07 07:02:20|176.85|174.75|176.85|174.75|176.86|174.76|176.85|174.75|11
1654585350000|2022-06-07 07:02:30|176.86|174.76|176.84|174.74|176.86|174.76|176.84|174.74|5
1654585360000|2022-06-07 07:02:40|176.85|174.75|176.84|174.74|176.85|174.75|176.84|174.74|4
1654585370000|2022-06-07 07:02:50|176.82|174.72|176.82|174.72|176.83|174.73|176.82|174.72|7
1654585380000|2022-06-07 07:03:00|176.83|174.73|176.83|174.73|176.83|174.73|176.82|174.72|3
1654585390000|2022-06-07 07:03:10|176.82|174.72|176.82|174.72|176.83|174.73|176.82|174.72|3
1654585400000|2022-06-07 07:03:20|176.83|174.73|176.81|174.71|176.83|174.73|176.79|174.69|8
1654585410000|2022-06-07 07:03:30|176.82|174.72|176.82|174.72|176.82|174.72|176.81|174.71|5
1654585420000|2022-06-07 07:03:40|176.81|174.71|176.87|174.77|176.87|174.77|176.8|174.7|8
1654585430000|2022-06-07 07:03:50|176.86|174.76|176.87|174.77|176.88|174.78|176.86|174.76|6
1654585440000|2022-06-07 07:04:00|176.88|174.78|176.88|174.78|176.88|174.78|176.88|174.78|1
1654585460000|2022-06-07 07:04:20|176.86|174.76|176.88|174.78|176.88|174.78|176.86|174.76|3
1654585470000|2022-06-07 07:04:30|176.87|174.77|176.75|174.65|176.87|174.77|176.75|174.65|10
1654585480000|2022-06-07 07:04:40|176.74|174.64|176.74|174.64|176.75|174.65|176.74|174.64|5
1654585500000|2022-06-07 07:05:00|176.73|174.63|176.74|174.64|176.74|174.64|176.72|174.62|4
1654585510000|2022-06-07 07:05:10|176.73|174.63|176.73|174.63|176.73|174.63|176.73|174.63|1
1654585530000|2022-06-07 07:05:30|176.74|174.64|176.74|174.64|176.75|174.65|176.74|174.64|5
1654585540000|2022-06-07 07:05:40|176.73|174.63|176.72|174.62|176.73|174.63|176.72|174.62|2
1654585550000|2022-06-07 07:05:50|176.73|174.63|176.72|174.62|176.73|174.63|176.72|174.62|4
1654585560000|2022-06-07 07:06:00|176.71|174.61|176.72|174.62|176.72|174.62|176.71|174.61|14
1654585570000|2022-06-07 07:06:10|176.73|174.63|176.79|174.69|176.79|174.69|176.72|174.62|7
1654585580000|2022-06-07 07:06:20|176.8|174.7|176.8|174.7|176.8|174.7|176.8|174.7|1
1654585590000|2022-06-07 07:06:30|176.81|174.71|176.8|174.7|176.84|174.74|176.8|174.7|6
1654585600000|2022-06-07 07:06:40|176.81|174.71|176.81|174.71|176.81|174.71|176.8|174.7|5
1654585610000|2022-06-07 07:06:50|176.79|174.69|176.8|174.7|176.81|174.71|176.79|174.69|4
1654585620000|2022-06-07 07:07:00|176.78|174.68|176.76|174.66|176.78|174.68|176.76|174.66|3
1654585630000|2022-06-07 07:07:10|176.75|174.65|176.74|174.64|176.75|174.65|176.73|174.63|4
1654585640000|2022-06-07 07:07:20|176.75|174.65|176.74|174.64|176.75|174.65|176.74|174.64|2
1654585660000|2022-06-07 07:07:40|176.75|174.65|176.74|174.64|176.75|174.65|176.74|174.64|2
1654585670000|2022-06-07 07:07:50|176.76|174.66|176.76|174.66|176.77|174.67|176.76|174.66|3
1654585680000|2022-06-07 07:08:00|176.77|174.67|176.89|174.79|176.89|174.79|176.77|174.67|7
1654585690000|2022-06-07 07:08:10|176.88|174.78|176.91|174.81|176.91|174.81|176.88|174.78|4
1654585700000|2022-06-07 07:08:20|176.98|174.88|176.98|174.88|176.99|174.89|176.98|174.88|3
1654585710000|2022-06-07 07:08:30|177|174.9|177|174.9|177|174.9|177|174.9|1
1654585720000|2022-06-07 07:08:40|176.99|174.89|176.99|174.89|176.99|174.89|176.99|174.89|1
1654585730000|2022-06-07 07:08:50|176.98|174.88|176.98|174.88|176.99|174.89|176.98|174.88|3
1654585740000|2022-06-07 07:09:00|176.94|174.84|176.97|174.87|176.98|174.88|176.93|174.83|12
1654585750000|2022-06-07 07:09:10|176.96|174.86|176.97|174.87|176.97|174.87|176.96|174.86|2
1654585760000|2022-06-07 07:09:20|176.98|174.88|176.97|174.87|176.98|174.88|176.97|174.87|2
1654585770000|2022-06-07 07:09:30|176.96|174.86|176.94|174.84|176.96|174.86|176.94|174.84|3
1654585780000|2022-06-07 07:09:40|176.95|174.85|176.95|174.85|176.95|174.85|176.95|174.85|1
1654585790000|2022-06-07 07:09:50|176.96|174.86|176.96|174.86|176.96|174.86|176.96|174.86|1
1654585800000|2022-06-07 07:10:00|176.95|174.85|176.91|174.81|176.95|174.85|176.91|174.81|7
1654585810000|2022-06-07 07:10:10|176.84|174.74|176.82|174.72|176.84|174.74|176.78|174.68|8
1654585820000|2022-06-07 07:10:20|176.83|174.73|176.87|174.77|176.87|174.77|176.83|174.73|3
1654585830000|2022-06-07 07:10:30|176.86|174.76|176.98|174.88|176.98|174.88|176.86|174.76|9
1654585840000|2022-06-07 07:10:40|176.99|174.89|176.98|174.88|176.99|174.89|176.95|174.85|6
1654585850000|2022-06-07 07:10:50|176.97|174.87|176.97|174.87|176.97|174.87|176.97|174.87|1
1654585860000|2022-06-07 07:11:00|176.96|174.86|176.91|174.81|176.96|174.86|176.9|174.8|10
1654585870000|2022-06-07 07:11:10|176.9|174.8|176.91|174.81|176.91|174.81|176.9|174.8|2
1654585880000|2022-06-07 07:11:20|176.92|174.82|176.92|174.82|176.92|174.82|176.92|174.82|1
1654585890000|2022-06-07 07:11:30|176.93|174.83|176.93|174.83|176.93|174.83|176.93|174.83|1
1654585900000|2022-06-07 07:11:40|176.94|174.84|176.91|174.81|176.94|174.84|176.91|174.81|4
1654585910000|2022-06-07 07:11:50|176.92|174.82|176.92|174.82|176.92|174.82|176.91|174.81|3
1654585920000|2022-06-07 07:12:00|176.93|174.83|176.92|174.82|176.93|174.83|176.92|174.82|2
1654585930000|2022-06-07 07:12:10|176.9|174.8|176.94|174.84|176.94|174.84|176.9|174.8|4
1654585940000|2022-06-07 07:12:20|176.95|174.85|176.93|174.83|176.95|174.85|176.93|174.83|6
1654585950000|2022-06-07 07:12:30|176.94|174.84|176.94|174.84|176.94|174.84|176.94|174.84|1
1654585980000|2022-06-07 07:13:00|176.95|174.85|176.96|174.86|176.96|174.86|176.95|174.85|2
1654585990000|2022-06-07 07:13:10|176.95|174.85|176.95|174.85|176.95|174.85|176.95|174.85|1
1654586000000|2022-06-07 07:13:20|176.93|174.83|176.95|174.85|176.95|174.85|176.93|174.83|3
1654586020000|2022-06-07 07:13:40|176.96|174.86|176.97|174.87|176.97|174.87|176.95|174.85|4
1654586030000|2022-06-07 07:13:50|176.96|174.86|177.05|174.95|177.06|174.96|176.96|174.86|8
1654586040000|2022-06-07 07:14:00|177.04|174.94|177.04|174.94|177.05|174.95|177.04|174.94|3
1654586070000|2022-06-07 07:14:30|177.05|174.95|177.17|175.07|177.18|175.08|177.05|174.95|8
1654586080000|2022-06-07 07:14:40|177.18|175.08|177.18|175.08|177.18|175.08|177.18|175.08|1
1654586090000|2022-06-07 07:14:50|177.17|175.07|177.16|175.06|177.17|175.07|177.16|175.06|2
1654586100000|2022-06-07 07:15:00|177.17|175.07|177.09|174.99|177.18|175.08|177.02|174.92|13
1654586110000|2022-06-07 07:15:10|177.1|175|177.1|175|177.11|175.01|177.09|174.99|4
1654586120000|2022-06-07 07:15:20|177.09|174.99|177.22|175.12|177.22|175.12|177.09|174.99|13
1654586130000|2022-06-07 07:15:30|177.21|175.11|177.22|175.12|177.22|175.12|177.21|175.11|6
1654586150000|2022-06-07 07:15:50|177.21|175.11|177.22|175.12|177.22|175.12|177.21|175.11|2
1654586160000|2022-06-07 07:16:00|177.21|175.11|177.21|175.11|177.21|175.11|177.21|175.11|1
1654586170000|2022-06-07 07:16:10|177.22|175.12|177.28|175.18|177.28|175.18|177.22|175.12|5
1654586180000|2022-06-07 07:16:20|177.3|175.2|177.31|175.21|177.31|175.21|177.3|175.2|4
1654586200000|2022-06-07 07:16:40|177.32|175.22|177.38|175.28|177.39|175.29|177.32|175.22|5
1654586210000|2022-06-07 07:16:50|177.37|175.27|177.37|175.27|177.37|175.27|177.31|175.21|7
1654586220000|2022-06-07 07:17:00|177.38|175.28|177.37|175.27|177.38|175.28|177.37|175.27|6
1654586230000|2022-06-07 07:17:10|177.38|175.28|177.38|175.28|177.38|175.28|177.38|175.28|1
1654586240000|2022-06-07 07:17:20|177.37|175.27|177.27|175.17|177.37|175.27|177.27|175.17|9
1654586250000|2022-06-07 07:17:30|177.26|175.16|177.28|175.18|177.28|175.18|177.25|175.15|8
1654586260000|2022-06-07 07:17:40|177.29|175.19|177.28|175.18|177.31|175.21|177.28|175.18|5
1654586270000|2022-06-07 07:17:50|177.27|175.17|177.29|175.19|177.29|175.19|177.27|175.17|3
1654586280000|2022-06-07 07:18:00|177.28|175.18|177.29|175.19|177.29|175.19|177.28|175.18|4
1654586290000|2022-06-07 07:18:10|177.32|175.22|177.33|175.23|177.33|175.23|177.32|175.22|2
1654586320000|2022-06-07 07:18:40|177.32|175.22|177.33|175.23|177.33|175.23|177.32|175.22|2
1654586330000|2022-06-07 07:18:50|177.32|175.22|177.32|175.22|177.32|175.22|177.32|175.22|1
1654586340000|2022-06-07 07:19:00|177.27|175.17|177.21|175.11|177.27|175.17|177.2|175.1|9
1654586350000|2022-06-07 07:19:10|177.2|175.1|177.2|175.1|177.2|175.1|177.2|175.1|1
1654586360000|2022-06-07 07:19:20|177.19|175.09|177.06|174.96|177.19|175.09|177.05|174.95|3
1654586370000|2022-06-07 07:19:30|177.05|174.95|177.04|174.94|177.05|174.95|177.03|174.93|3
1654586380000|2022-06-07 07:19:40|177.03|174.93|177.04|174.94|177.04|174.94|177.03|174.93|2
1654586390000|2022-06-07 07:19:50|177.02|174.92|176.96|174.86|177.02|174.92|176.95|174.85|5
1654586400000|2022-06-07 07:20:00|176.97|174.87|177.01|174.91|177.03|174.93|176.97|174.87|7
1654586410000|2022-06-07 07:20:10|177|174.9|177|174.9|177.03|174.93|176.96|174.86|10
1654586420000|2022-06-07 07:20:20|176.97|174.87|176.92|174.82|176.97|174.87|176.91|174.81|5
1654586430000|2022-06-07 07:20:30|176.9|174.8|176.9|174.8|176.92|174.82|176.89|174.79|8
1654586440000|2022-06-07 07:20:40|176.91|174.81|176.91|174.81|176.91|174.81|176.91|174.81|1
1654586450000|2022-06-07 07:20:50|176.93|174.83|176.97|174.87|176.97|174.87|176.92|174.82|6
1654586460000|2022-06-07 07:21:00|176.96|174.86|176.82|174.72|176.96|174.86|176.81|174.71|8
1654586470000|2022-06-07 07:21:10|176.83|174.73|176.79|174.69|176.83|174.73|176.79|174.69|8
1654586480000|2022-06-07 07:21:20|176.8|174.7|176.74|174.64|176.8|174.7|176.74|174.64|3
1654586490000|2022-06-07 07:21:30|176.73|174.63|176.66|174.56|176.73|174.63|176.66|174.56|5
1654586500000|2022-06-07 07:21:40|176.64|174.54|176.62|174.52|176.64|174.54|176.6|174.5|6
1654586510000|2022-06-07 07:21:50|176.63|174.53|176.62|174.52|176.63|174.53|176.61|174.51|4
1654586520000|2022-06-07 07:22:00|176.61|174.51|176.62|174.52|176.62|174.52|176.61|174.51|2
1654586530000|2022-06-07 07:22:10|176.66|174.56|176.63|174.53|176.68|174.58|176.61|174.51|12
1654586540000|2022-06-07 07:22:20|176.64|174.54|176.6|174.5|176.65|174.55|176.6|174.5|9
1654586550000|2022-06-07 07:22:30|176.61|174.51|176.64|174.54|176.64|174.54|176.61|174.51|4
1654586560000|2022-06-07 07:22:40|176.65|174.55|176.63|174.53|176.65|174.55|176.63|174.53|2
1654586580000|2022-06-07 07:23:00|176.64|174.54|176.64|174.54|176.65|174.55|176.64|174.54|3
1654586590000|2022-06-07 07:23:10|176.66|174.56|176.65|174.55|176.66|174.56|176.65|174.55|2
1654586600000|2022-06-07 07:23:20|176.66|174.56|176.67|174.57|176.68|174.58|176.65|174.55|7
1654586610000|2022-06-07 07:23:30|176.69|174.59|176.69|174.59|176.69|174.59|176.69|174.59|1
1654586620000|2022-06-07 07:23:40|176.68|174.58|176.66|174.56|176.68|174.58|176.65|174.55|5
1654586630000|2022-06-07 07:23:50|176.67|174.57|176.69|174.59|176.69|174.59|176.67|174.57|5
1654586640000|2022-06-07 07:24:00|176.68|174.58|176.71|174.61|176.71|174.61|176.68|174.58|4
1654586650000|2022-06-07 07:24:10|176.72|174.62|176.87|174.77|176.87|174.77|176.72|174.62|5
1654586660000|2022-06-07 07:24:20|176.86|174.76|176.8|174.7|176.86|174.76|176.8|174.7|4
1654586670000|2022-06-07 07:24:30|176.79|174.69|176.79|174.69|176.8|174.7|176.78|174.68|6
1654586700000|2022-06-07 07:25:00|176.78|174.68|176.78|174.68|176.78|174.68|176.78|174.68|1
1654586710000|2022-06-07 07:25:10|176.77|174.67|176.77|174.67|176.78|174.68|176.75|174.65|7
1654586720000|2022-06-07 07:25:20|176.78|174.68|176.77|174.67|176.79|174.69|176.76|174.66|5
1654586730000|2022-06-07 07:25:30|176.76|174.66|176.75|174.65|176.76|174.66|176.75|174.65|2
1654586740000|2022-06-07 07:25:40|176.78|174.68|176.78|174.68|176.78|174.68|176.78|174.68|1
1654586750000|2022-06-07 07:25:50|176.77|174.67|176.78|174.68|176.78|174.68|176.75|174.65|6
1654586760000|2022-06-07 07:26:00|176.79|174.69|176.81|174.71|176.81|174.71|176.79|174.69|5
1654586770000|2022-06-07 07:26:10|176.8|174.7|176.8|174.7|176.8|174.7|176.8|174.7|1
1654586780000|2022-06-07 07:26:20|176.79|174.69|176.69|174.59|176.79|174.69|176.69|174.59|3
1654586790000|2022-06-07 07:26:30|176.67|174.57|176.78|174.68|176.78|174.68|176.67|174.57|9
1654586800000|2022-06-07 07:26:40|176.77|174.67|176.81|174.71|176.82|174.72|176.77|174.67|6
1654586810000|2022-06-07 07:26:50|176.82|174.72|176.91|174.81|176.91|174.81|176.82|174.72|9
1654586820000|2022-06-07 07:27:00|176.93|174.83|176.93|174.83|176.93|174.83|176.93|174.83|1
1654586830000|2022-06-07 07:27:10|176.91|174.81|176.88|174.78|176.91|174.81|176.87|174.77|5
1654586840000|2022-06-07 07:27:20|176.89|174.79|176.88|174.78|176.89|174.79|176.88|174.78|2
1654586850000|2022-06-07 07:27:30|176.89|174.79|176.93|174.83|176.93|174.83|176.89|174.79|5
1654586860000|2022-06-07 07:27:40|176.94|174.84|177.02|174.92|177.02|174.92|176.94|174.84|4
1654586870000|2022-06-07 07:27:50|177.01|174.91|176.98|174.88|177.01|174.91|176.98|174.88|5
1654586880000|2022-06-07 07:28:00|176.99|174.89|176.99|174.89|176.99|174.89|176.98|174.88|3
1654586900000|2022-06-07 07:28:20|176.98|174.88|176.98|174.88|176.98|174.88|176.98|174.88|1
1654586910000|2022-06-07 07:28:30|176.99|174.89|177.03|174.93|177.03|174.93|176.99|174.89|4
1654586920000|2022-06-07 07:28:40|177.04|174.94|177.1|175|177.1|175|177.04|174.94|3
1654586930000|2022-06-07 07:28:50|177.11|175.01|177.08|174.98|177.11|175.01|177.08|174.98|3
1654586940000|2022-06-07 07:29:00|177.13|175.03|177.19|175.09|177.22|175.12|177.13|175.03|11
1654586950000|2022-06-07 07:29:10|177.2|175.1|177.21|175.11|177.22|175.12|177.16|175.06|10
1654586960000|2022-06-07 07:29:20|177.22|175.12|177.25|175.15|177.25|175.15|177.22|175.12|4
1654586970000|2022-06-07 07:29:30|177.24|175.14|177.21|175.11|177.24|175.14|177.2|175.1|10
1654586980000|2022-06-07 07:29:40|177.22|175.12|177.19|175.09|177.23|175.13|177.19|175.09|6
1654586990000|2022-06-07 07:29:50|177.2|175.1|177.11|175.01|177.2|175.1|177.11|175.01|7
1654587000000|2022-06-07 07:30:00|177.13|175.03|177.11|175.01|177.14|175.04|176.98|174.88|14
1654587010000|2022-06-07 07:30:10|177.09|174.99|177.03|174.93|177.09|174.99|177.03|174.93|5
1654587020000|2022-06-07 07:30:20|177.02|174.92|177.03|174.93|177.03|174.93|177.02|174.92|2
1654587030000|2022-06-07 07:30:30|177.04|174.94|177.06|174.96|177.06|174.96|177.04|174.94|3
1654587040000|2022-06-07 07:30:40|177.07|174.97|177.13|175.03|177.14|175.04|177.06|174.96|7
1654587050000|2022-06-07 07:30:50|177.12|175.02|177.04|174.94|177.12|175.02|177.02|174.92|8
1654587060000|2022-06-07 07:31:00|177.05|174.95|176.95|174.85|177.05|174.95|176.95|174.85|8
1654587070000|2022-06-07 07:31:10|176.96|174.86|176.96|174.86|176.98|174.88|176.89|174.79|12
1654587080000|2022-06-07 07:31:20|176.95|174.85|176.92|174.82|176.95|174.85|176.89|174.79|8
1654587090000|2022-06-07 07:31:30|176.93|174.83|177.02|174.92|177.03|174.93|176.93|174.83|6
1654587100000|2022-06-07 07:31:40|176.99|174.89|177.01|174.91|177.01|174.91|176.99|174.89|3
1654587110000|2022-06-07 07:31:50|177|174.9|177.03|174.93|177.03|174.93|177|174.9|4
1654587120000|2022-06-07 07:32:00|177.08|174.98|177.01|174.91|177.08|174.98|177.01|174.91|11
1654587130000|2022-06-07 07:32:10|177.02|174.92|176.99|174.89|177.02|174.92|176.96|174.86|9
1654587140000|2022-06-07 07:32:20|177|174.9|177|174.9|177|174.9|176.99|174.89|3
1654587150000|2022-06-07 07:32:30|176.99|174.89|177|174.9|177|174.9|176.99|174.89|6
1654587160000|2022-06-07 07:32:40|176.99|174.89|176.99|174.89|177|174.9|176.99|174.89|3
1654587170000|2022-06-07 07:32:50|177|174.9|177.02|174.92|177.03|174.93|177|174.9|8
1654587180000|2022-06-07 07:33:00|177.08|174.98|177.08|174.98|177.1|175|177.08|174.98|5
1654587190000|2022-06-07 07:33:10|177.07|174.97|177.08|174.98|177.08|174.98|177.07|174.97|2
1654587200000|2022-06-07 07:33:20|177.07|174.97|177.04|174.94|177.07|174.97|177.04|174.94|3
1654587210000|2022-06-07 07:33:30|177.01|174.91|177|174.9|177.01|174.91|176.99|174.89|5
1654587220000|2022-06-07 07:33:40|177.02|174.92|177.14|175.04|177.14|175.04|177.02|174.92|12
1654587230000|2022-06-07 07:33:50|177.13|175.03|177.09|174.99|177.14|175.04|177.08|174.98|8
1654587240000|2022-06-07 07:34:00|177.08|174.98|177.07|174.97|177.08|174.98|177.06|174.96|11
1654587250000|2022-06-07 07:34:10|177.06|174.96|177.1|175|177.1|175|177.06|174.96|6
1654587260000|2022-06-07 07:34:20|177.08|174.98|177.05|174.95|177.08|174.98|176.99|174.89|10
1654587270000|2022-06-07 07:34:30|177.08|174.98|177.04|174.94|177.08|174.98|177.03|174.93|11
1654587280000|2022-06-07 07:34:40|177.03|174.93|177.01|174.91|177.03|174.93|177.01|174.91|3
1654587290000|2022-06-07 07:34:50|177.02|174.92|177.05|174.95|177.06|174.96|177.02|174.92|12
1654587300000|2022-06-07 07:35:00|177.04|174.94|176.97|174.87|177.04|174.94|176.97|174.87|8
1654587310000|2022-06-07 07:35:10|176.96|174.86|176.96|174.86|176.96|174.86|176.95|174.85|3
1654587320000|2022-06-07 07:35:20|176.97|174.87|176.98|174.88|176.98|174.88|176.97|174.87|2
1654587330000|2022-06-07 07:35:30|177.01|174.91|177.02|174.92|177.02|174.92|177.01|174.91|2
1654587340000|2022-06-07 07:35:40|177.03|174.93|177.08|174.98|177.08|174.98|177.03|174.93|6
1654587350000|2022-06-07 07:35:50|177.07|174.97|177.08|174.98|177.08|174.98|177.07|174.97|2
1654587360000|2022-06-07 07:36:00|177.07|174.97|177|174.9|177.07|174.97|176.99|174.89|7
1654587380000|2022-06-07 07:36:20|177.01|174.91|177.04|174.94|177.06|174.96|177.01|174.91|8
1654587400000|2022-06-07 07:36:40|177.02|174.92|177|174.9|177.02|174.92|177|174.9|2
1654587410000|2022-06-07 07:36:50|177.01|174.91|177.01|174.91|177.01|174.91|176.99|174.89|7
1654587420000|2022-06-07 07:37:00|177.02|174.92|177.01|174.91|177.02|174.92|177.01|174.91|2
1654587430000|2022-06-07 07:37:10|177|174.9|177|174.9|177|174.9|177|174.9|1
1654587440000|2022-06-07 07:37:20|176.95|174.85|176.94|174.84|176.97|174.87|176.94|174.84|5
1654587450000|2022-06-07 07:37:30|176.95|174.85|176.95|174.85|176.95|174.85|176.95|174.85|1
1654587460000|2022-06-07 07:37:40|176.96|174.86|176.97|174.87|176.97|174.87|176.96|174.86|2
1654587470000|2022-06-07 07:37:50|176.98|174.88|176.99|174.89|176.99|174.89|176.98|174.88|2
1654587490000|2022-06-07 07:38:10|176.98|174.88|176.98|174.88|176.98|174.88|176.98|174.88|1
1654587500000|2022-06-07 07:38:20|176.99|174.89|177.01|174.91|177.01|174.91|176.99|174.89|3
1654587510000|2022-06-07 07:38:30|177|174.9|177.11|175.01|177.11|175.01|177|174.9|12
1654587520000|2022-06-07 07:38:40|177.12|175.02|177.17|175.07|177.17|175.07|177.12|175.02|3
1654587530000|2022-06-07 07:38:50|177.13|175.03|177.14|175.04|177.15|175.05|177.13|175.03|6
1654587540000|2022-06-07 07:39:00|177.15|175.05|177.15|175.05|177.16|175.06|177.13|175.03|6
1654587550000|2022-06-07 07:39:10|177.16|175.06|177.04|174.94|177.16|175.06|177.04|174.94|8
1654587560000|2022-06-07 07:39:20|177.01|174.91|177.05|174.95|177.05|174.95|177|174.9|5
1654587570000|2022-06-07 07:39:30|177.03|174.93|177.13|175.03|177.13|175.03|177.03|174.93|7
1654587580000|2022-06-07 07:39:40|177.14|175.04|177.19|175.09|177.2|175.1|177.14|175.04|5
1654587590000|2022-06-07 07:39:50|177.2|175.1|177.2|175.1|177.22|175.12|177.19|175.09|5
1654587600000|2022-06-07 07:40:00|177.21|175.11|177.2|175.1|177.21|175.11|177.19|175.09|6
1654587610000|2022-06-07 07:40:10|177.21|175.11|177.23|175.13|177.23|175.13|177.21|175.11|3
1654587620000|2022-06-07 07:40:20|177.25|175.15|177.25|175.15|177.25|175.15|177.25|175.15|1
1654587630000|2022-06-07 07:40:30|177.26|175.16|177.34|175.24|177.34|175.24|177.26|175.16|4
1654587640000|2022-06-07 07:40:40|177.35|175.25|177.43|175.33|177.43|175.33|177.35|175.25|5
1654587650000|2022-06-07 07:40:50|177.44|175.34|177.42|175.32|177.45|175.35|177.41|175.31|7
1654587660000|2022-06-07 07:41:00|177.43|175.33|177.45|175.35|177.45|175.35|177.43|175.33|3
1654587670000|2022-06-07 07:41:10|177.47|175.37|177.43|175.33|177.47|175.37|177.4|175.3|8
1654587680000|2022-06-07 07:41:20|177.44|175.34|177.41|175.31|177.44|175.34|177.41|175.31|9
1654587690000|2022-06-07 07:41:30|177.42|175.32|177.41|175.31|177.42|175.32|177.4|175.3|6
1654587700000|2022-06-07 07:41:40|177.42|175.32|177.5|175.4|177.52|175.42|177.42|175.32|10
1654587710000|2022-06-07 07:41:50|177.47|175.37|177.43|175.33|177.47|175.37|177.39|175.29|6
1654587720000|2022-06-07 07:42:00|177.44|175.34|177.47|175.37|177.47|175.37|177.44|175.34|4
1654587730000|2022-06-07 07:42:10|177.48|175.38|177.43|175.33|177.5|175.4|177.43|175.33|8
1654587740000|2022-06-07 07:42:20|177.44|175.34|177.44|175.34|177.44|175.34|177.44|175.34|1
1654587750000|2022-06-07 07:42:30|177.45|175.35|177.45|175.35|177.45|175.35|177.45|175.35|1
1654587780000|2022-06-07 07:43:00|177.46|175.36|177.46|175.36|177.47|175.37|177.46|175.36|3
1654587800000|2022-06-07 07:43:20|177.45|175.35|177.45|175.35|177.46|175.36|177.45|175.35|3
1654587810000|2022-06-07 07:43:30|177.46|175.36|177.52|175.42|177.52|175.42|177.46|175.36|4
1654587820000|2022-06-07 07:43:40|177.51|175.41|177.51|175.41|177.51|175.41|177.5|175.4|3
1654587830000|2022-06-07 07:43:50|177.5|175.4|177.44|175.34|177.51|175.41|177.43|175.33|11
1654587840000|2022-06-07 07:44:00|177.43|175.33|177.46|175.36|177.46|175.36|177.43|175.33|4
1654587850000|2022-06-07 07:44:10|177.47|175.37|177.45|175.35|177.47|175.37|177.44|175.34|5
1654587860000|2022-06-07 07:44:20|177.34|175.24|177.16|175.06|177.36|175.26|177.16|175.06|6
1654587870000|2022-06-07 07:44:30|177.15|175.05|177.2|175.1|177.2|175.1|177.14|175.04|7
1654587880000|2022-06-07 07:44:40|177.19|175.09|177.17|175.07|177.2|175.1|177.17|175.07|7
1654587890000|2022-06-07 07:44:50|177.15|175.05|177.08|174.98|177.15|175.05|177.08|174.98|4
1654587900000|2022-06-07 07:45:00|177.09|174.99|177.23|175.13|177.31|175.21|177.09|174.99|14
1654587910000|2022-06-07 07:45:10|177.24|175.14|177.24|175.14|177.24|175.14|177.24|175.14|1
1654587920000|2022-06-07 07:45:20|177.25|175.15|177.32|175.22|177.32|175.22|177.25|175.15|5
1654587940000|2022-06-07 07:45:40|177.33|175.23|177.37|175.27|177.37|175.27|177.33|175.23|7
1654587950000|2022-06-07 07:45:50|177.36|175.26|177.36|175.26|177.36|175.26|177.36|175.26|1
1654587960000|2022-06-07 07:46:00|177.35|175.25|177.36|175.26|177.36|175.26|177.35|175.25|2
1654587970000|2022-06-07 07:46:10|177.37|175.27|177.41|175.31|177.41|175.31|177.37|175.27|7
1654587980000|2022-06-07 07:46:20|177.4|175.3|177.36|175.26|177.4|175.3|177.36|175.26|7
1654587990000|2022-06-07 07:46:30|177.37|175.27|177.3|175.2|177.37|175.27|177.3|175.2|6
1654588000000|2022-06-07 07:46:40|177.31|175.21|177.31|175.21|177.34|175.24|177.3|175.2|9
1654588010000|2022-06-07 07:46:50|177.32|175.22|177.37|175.27|177.37|175.27|177.32|175.22|5
1654588020000|2022-06-07 07:47:00|177.36|175.26|177.36|175.26|177.36|175.26|177.36|175.26|1
1654588030000|2022-06-07 07:47:10|177.34|175.24|177.32|175.22|177.34|175.24|177.32|175.22|3
1654588040000|2022-06-07 07:47:20|177.34|175.24|177.34|175.24|177.34|175.24|177.34|175.24|1
1654588050000|2022-06-07 07:47:30|177.35|175.25|177.33|175.23|177.35|175.25|177.33|175.23|3
1654588060000|2022-06-07 07:47:40|177.34|175.24|177.36|175.26|177.37|175.27|177.33|175.23|6
1654588070000|2022-06-07 07:47:50|177.35|175.25|177.34|175.24|177.35|175.25|177.33|175.23|3
1654588080000|2022-06-07 07:48:00|177.35|175.25|177.35|175.25|177.36|175.26|177.35|175.25|3
1654588090000|2022-06-07 07:48:10|177.36|175.26|177.37|175.27|177.37|175.27|177.36|175.26|4
1654588100000|2022-06-07 07:48:20|177.38|175.28|177.43|175.33|177.43|175.33|177.38|175.28|8
1654588110000|2022-06-07 07:48:30|177.41|175.31|177.4|175.3|177.43|175.33|177.39|175.29|7
1654588120000|2022-06-07 07:48:40|177.41|175.31|177.38|175.28|177.41|175.31|177.38|175.28|8
1654588130000|2022-06-07 07:48:50|177.39|175.29|177.38|175.28|177.39|175.29|177.36|175.26|5
1654588140000|2022-06-07 07:49:00|177.37|175.27|177.37|175.27|177.37|175.27|177.37|175.27|1
1654588160000|2022-06-07 07:49:20|177.38|175.28|177.38|175.28|177.38|175.28|177.38|175.28|1
1654588170000|2022-06-07 07:49:30|177.37|175.27|177.23|175.13|177.37|175.27|177.21|175.11|9
1654588180000|2022-06-07 07:49:40|177.26|175.16|177.26|175.16|177.26|175.16|177.26|175.16|1
1654588190000|2022-06-07 07:49:50|177.25|175.15|177.28|175.18|177.28|175.18|177.23|175.13|8
1654588200000|2022-06-07 07:50:00|177.27|175.17|177.25|175.15|177.27|175.17|177.25|175.15|5
1654588240000|2022-06-07 07:50:40|177.24|175.14|177.24|175.14|177.24|175.14|177.24|175.14|1
1654588250000|2022-06-07 07:50:50|177.22|175.12|177.24|175.14|177.24|175.14|177.22|175.12|5
1654588260000|2022-06-07 07:51:00|177.25|175.15|177.25|175.15|177.25|175.15|177.24|175.14|5
1654588270000|2022-06-07 07:51:10|177.24|175.14|177.26|175.16|177.26|175.16|177.24|175.14|7
1654588280000|2022-06-07 07:51:20|177.31|175.21|177.29|175.19|177.31|175.21|177.28|175.18|5
1654588290000|2022-06-07 07:51:30|177.3|175.2|177.29|175.19|177.31|175.21|177.29|175.19|4
1654588300000|2022-06-07 07:51:40|177.3|175.2|177.27|175.17|177.3|175.2|177.26|175.16|4
1654588310000|2022-06-07 07:51:50|177.26|175.16|177.27|175.17|177.27|175.17|177.26|175.16|6
1654588320000|2022-06-07 07:52:00|177.29|175.19|177.27|175.17|177.3|175.2|177.24|175.14|9
1654588330000|2022-06-07 07:52:10|177.31|175.21|177.29|175.19|177.31|175.21|177.28|175.18|7
1654588350000|2022-06-07 07:52:30|177.28|175.18|177.28|175.18|177.3|175.2|177.27|175.17|11
1654588360000|2022-06-07 07:52:40|177.29|175.19|177.34|175.24|177.34|175.24|177.27|175.17|11
1654588370000|2022-06-07 07:52:50|177.35|175.25|177.36|175.26|177.37|175.27|177.35|175.25|4
1654588380000|2022-06-07 07:53:00|177.35|175.25|177.35|175.25|177.37|175.27|177.35|175.25|4
1654588390000|2022-06-07 07:53:10|177.36|175.26|177.37|175.27|177.37|175.27|177.36|175.26|6
1654588400000|2022-06-07 07:53:20|177.38|175.28|177.37|175.27|177.38|175.28|177.37|175.27|2
1654588410000|2022-06-07 07:53:30|177.36|175.26|177.35|175.25|177.37|175.27|177.35|175.25|4
1654588420000|2022-06-07 07:53:40|177.36|175.26|177.35|175.25|177.36|175.26|177.35|175.25|4
1654588450000|2022-06-07 07:54:10|177.34|175.24|177.32|175.22|177.34|175.24|177.32|175.22|3
1654588460000|2022-06-07 07:54:20|177.31|175.21|177.34|175.24|177.34|175.24|177.31|175.21|6
1654588480000|2022-06-07 07:54:40|177.35|175.25|177.36|175.26|177.36|175.26|177.35|175.25|2
1654588490000|2022-06-07 07:54:50|177.37|175.27|177.38|175.28|177.38|175.28|177.37|175.27|2
1654588500000|2022-06-07 07:55:00|177.37|175.27|177.36|175.26|177.38|175.28|177.36|175.26|8
1654588520000|2022-06-07 07:55:20|177.37|175.27|177.39|175.29|177.39|175.29|177.36|175.26|7
1654588530000|2022-06-07 07:55:30|177.38|175.28|177.38|175.28|177.39|175.29|177.37|175.27|5
1654588540000|2022-06-07 07:55:40|177.39|175.29|177.43|175.33|177.45|175.35|177.39|175.29|6
1654588550000|2022-06-07 07:55:50|177.44|175.34|177.43|175.33|177.44|175.34|177.42|175.32|6
1654588560000|2022-06-07 07:56:00|177.4|175.3|177.4|175.3|177.4|175.3|177.4|175.3|1
1654588580000|2022-06-07 07:56:20|177.41|175.31|177.4|175.3|177.41|175.31|177.4|175.3|4
1654588590000|2022-06-07 07:56:30|177.39|175.29|177.38|175.28|177.4|175.3|177.38|175.28|4
1654588600000|2022-06-07 07:56:40|177.39|175.29|177.39|175.29|177.39|175.29|177.39|175.29|1
1654588610000|2022-06-07 07:56:50|177.4|175.3|177.38|175.28|177.4|175.3|177.36|175.26|8
1654588620000|2022-06-07 07:57:00|177.37|175.27|177.39|175.29|177.4|175.3|177.36|175.26|7
1654588630000|2022-06-07 07:57:10|177.38|175.28|177.39|175.29|177.39|175.29|177.37|175.27|10
1654588640000|2022-06-07 07:57:20|177.41|175.31|177.41|175.31|177.41|175.31|177.4|175.3|3
1654588650000|2022-06-07 07:57:30|177.42|175.32|177.38|175.28|177.43|175.33|177.38|175.28|7
1654588660000|2022-06-07 07:57:40|177.36|175.26|177.34|175.24|177.36|175.26|177.32|175.22|9
1654588670000|2022-06-07 07:57:50|177.36|175.26|177.38|175.28|177.38|175.28|177.36|175.26|3
1654588680000|2022-06-07 07:58:00|177.39|175.29|177.36|175.26|177.41|175.31|177.36|175.26|8
1654588690000|2022-06-07 07:58:10|177.37|175.27|177.37|175.27|177.37|175.27|177.37|175.27|1
1654588700000|2022-06-07 07:58:20|177.38|175.28|177.38|175.28|177.38|175.28|177.38|175.28|1
1654588710000|2022-06-07 07:58:30|177.39|175.29|177.37|175.27|177.4|175.3|177.37|175.27|5
1654588720000|2022-06-07 07:58:40|177.36|175.26|177.36|175.26|177.36|175.26|177.36|175.26|1
1654588750000|2022-06-07 07:59:10|177.35|175.25|177.34|175.24|177.36|175.26|177.34|175.24|6
1654588760000|2022-06-07 07:59:20|177.33|175.23|177.29|175.19|177.33|175.23|177.29|175.19|5
1654588770000|2022-06-07 07:59:30|177.3|175.2|177.17|175.07|177.3|175.2|177.17|175.07|6
1654588780000|2022-06-07 07:59:40|177.18|175.08|177.14|175.04|177.18|175.08|177.14|175.04|5
1654588790000|2022-06-07 07:59:50|177.13|175.03|177.08|174.98|177.14|175.04|177.08|174.98|10
1654588800000|2022-06-07 08:00:00|177.03|174.93|177.04|174.94|177.05|174.95|177.02|174.92|8
1654588810000|2022-06-07 08:00:10|177.03|174.93|177.02|174.92|177.04|174.94|177.01|174.91|14
1654588820000|2022-06-07 08:00:20|177.01|174.91|176.95|174.85|177.01|174.91|176.94|174.84|8
1654588830000|2022-06-07 08:00:30|176.92|174.82|176.88|174.78|176.92|174.82|176.86|174.76|8
1654588840000|2022-06-07 08:00:40|176.89|174.79|176.99|174.89|177|174.9|176.89|174.79|15
1654588850000|2022-06-07 08:00:50|177|174.9|177.06|174.96|177.06|174.96|176.99|174.89|9
1654588860000|2022-06-07 08:01:00|177.07|174.97|177.07|174.97|177.09|174.99|177.06|174.96|9
1654588870000|2022-06-07 08:01:10|177.08|174.98|177.12|175.02|177.13|175.03|177.07|174.97|8
1654588880000|2022-06-07 08:01:20|177.13|175.03|177.15|175.05|177.15|175.05|177.13|175.03|7
1654588890000|2022-06-07 08:01:30|177.14|175.04|177.18|175.08|177.18|175.08|177.14|175.04|3
1654588900000|2022-06-07 08:01:40|177.21|175.11|177.18|175.08|177.21|175.11|177.18|175.08|6
1654588910000|2022-06-07 08:01:50|177.17|175.07|177.18|175.08|177.18|175.08|177.17|175.07|12
1654588920000|2022-06-07 08:02:00|177.17|175.07|177.14|175.04|177.17|175.07|177.13|175.03|7
1654588930000|2022-06-07 08:02:10|177.15|175.05|177.15|175.05|177.18|175.08|177.14|175.04|7
1654588940000|2022-06-07 08:02:20|177.16|175.06|177.16|175.06|177.16|175.06|177.16|175.06|1
1654588950000|2022-06-07 08:02:30|177.15|175.05|177.15|175.05|177.16|175.06|177.14|175.04|4
1654588960000|2022-06-07 08:02:40|177.14|175.04|177.15|175.05|177.15|175.05|177.14|175.04|2
1654588970000|2022-06-07 08:02:50|177.16|175.06|177.18|175.08|177.18|175.08|177.15|175.05|4
1654588980000|2022-06-07 08:03:00|177.19|175.09|177.17|175.07|177.19|175.09|177.17|175.07|5
1654588990000|2022-06-07 08:03:10|177.16|175.06|177.17|175.07|177.17|175.07|177.16|175.06|2
1654589000000|2022-06-07 08:03:20|177.16|175.06|177.17|175.07|177.17|175.07|177.16|175.06|2
1654589010000|2022-06-07 08:03:30|177.16|175.06|177.13|175.03|177.16|175.06|177.13|175.03|3
1654589020000|2022-06-07 08:03:40|177.14|175.04|177.15|175.05|177.15|175.05|177.13|175.03|10
1654589030000|2022-06-07 08:03:50|177.16|175.06|177.19|175.09|177.19|175.09|177.15|175.05|7
1654589040000|2022-06-07 08:04:00|177.18|175.08|177.16|175.06|177.18|175.08|177.16|175.06|3
1654589050000|2022-06-07 08:04:10|177.17|175.07|177.17|175.07|177.17|175.07|177.16|175.06|5
1654589060000|2022-06-07 08:04:20|177.16|175.06|177.16|175.06|177.18|175.08|177.16|175.06|6
1654589070000|2022-06-07 08:04:30|177.17|175.07|177.19|175.09|177.19|175.09|177.17|175.07|5
1654589080000|2022-06-07 08:04:40|177.18|175.08|177.2|175.1|177.2|175.1|177.18|175.08|3
1654589110000|2022-06-07 08:05:10|177.19|175.09|177.18|175.08|177.19|175.09|177.17|175.07|6
1654589120000|2022-06-07 08:05:20|177.16|175.06|177.15|175.05|177.16|175.06|177.15|175.05|2
1654589130000|2022-06-07 08:05:30|177.14|175.04|177.22|175.12|177.22|175.12|177.14|175.04|6
1654589140000|2022-06-07 08:05:40|177.21|175.11|177.22|175.12|177.22|175.12|177.21|175.11|14
1654589150000|2022-06-07 08:05:50|177.21|175.11|177.22|175.12|177.22|175.12|177.21|175.11|12
1654589160000|2022-06-07 08:06:00|177.21|175.11|177.2|175.1|177.22|175.12|177.16|175.06|8
1654589170000|2022-06-07 08:06:10|177.19|175.09|177.2|175.1|177.21|175.11|177.19|175.09|4
1654589180000|2022-06-07 08:06:20|177.21|175.11|177.21|175.11|177.21|175.11|177.2|175.1|3
1654589190000|2022-06-07 08:06:30|177.2|175.1|177.19|175.09|177.2|175.1|177.19|175.09|2
1654589200000|2022-06-07 08:06:40|177.2|175.1|177.18|175.08|177.2|175.1|177.18|175.08|3
1654589210000|2022-06-07 08:06:50|177.19|175.09|177.11|175.01|177.19|175.09|177.11|175.01|6
1654589220000|2022-06-07 08:07:00|177.1|175|177.11|175.01|177.11|175.01|177.1|175|4
1654589230000|2022-06-07 08:07:10|177.1|175|177.12|175.02|177.12|175.02|177.06|174.96|13
1654589240000|2022-06-07 08:07:20|177.11|175.01|177.14|175.04|177.15|175.05|177.11|175.01|7
1654589250000|2022-06-07 08:07:30|177.15|175.05|177.15|175.05|177.16|175.06|177.14|175.04|5
1654589260000|2022-06-07 08:07:40|177.17|175.07|177.16|175.06|177.17|175.07|177.16|175.06|2
1654589270000|2022-06-07 08:07:50|177.14|175.04|177.22|175.12|177.22|175.12|177.14|175.04|8
1654589280000|2022-06-07 08:08:00|177.23|175.13|177.2|175.1|177.27|175.17|177.2|175.1|13
1654589290000|2022-06-07 08:08:10|177.19|175.09|177.19|175.09|177.19|175.09|177.16|175.06|5
1654589300000|2022-06-07 08:08:20|177.2|175.1|177.18|175.08|177.22|175.12|177.18|175.08|7
1654589310000|2022-06-07 08:08:30|177.19|175.09|177.2|175.1|177.2|175.1|177.19|175.09|4
1654589320000|2022-06-07 08:08:40|177.19|175.09|177.18|175.08|177.2|175.1|177.18|175.08|5
1654589330000|2022-06-07 08:08:50|177.19|175.09|177.19|175.09|177.19|175.09|177.19|175.09|1
1654589340000|2022-06-07 08:09:00|177.18|175.08|177.18|175.08|177.18|175.08|177.18|175.08|1
1654589350000|2022-06-07 08:09:10|177.19|175.09|177.27|175.17|177.27|175.17|177.19|175.09|7
1654589360000|2022-06-07 08:09:20|177.28|175.18|177.25|175.15|177.29|175.19|177.25|175.15|5
1654589370000|2022-06-07 08:09:30|177.24|175.14|177.25|175.15|177.25|175.15|177.24|175.14|2
1654589380000|2022-06-07 08:09:40|177.24|175.14|177.21|175.11|177.24|175.14|177.2|175.1|4
1654589390000|2022-06-07 08:09:50|177.22|175.12|177.29|175.19|177.29|175.19|177.22|175.12|10
1654589400000|2022-06-07 08:10:00|177.3|175.2|177.29|175.19|177.31|175.21|177.29|175.19|6
1654589410000|2022-06-07 08:10:10|177.3|175.2|177.21|175.11|177.3|175.2|177.21|175.11|6
1654589420000|2022-06-07 08:10:20|177.22|175.12|177.2|175.1|177.24|175.14|177.2|175.1|5
1654589430000|2022-06-07 08:10:30|177.21|175.11|177.21|175.11|177.23|175.13|177.21|175.11|4
1654589440000|2022-06-07 08:10:40|177.2|175.1|177.2|175.1|177.2|175.1|177.2|175.1|1
1654589450000|2022-06-07 08:10:50|177.21|175.11|177.21|175.11|177.21|175.11|177.2|175.1|7
1654589460000|2022-06-07 08:11:00|177.2|175.1|177.11|175.01|177.2|175.1|177.11|175.01|13
1654589470000|2022-06-07 08:11:10|177.12|175.02|177.13|175.03|177.13|175.03|177.12|175.02|2
1654589480000|2022-06-07 08:11:20|177.14|175.04|177.17|175.07|177.17|175.07|177.14|175.04|2
1654589490000|2022-06-07 08:11:30|177.16|175.06|177.21|175.11|177.22|175.12|177.15|175.05|14
1654589500000|2022-06-07 08:11:40|177.2|175.1|177.2|175.1|177.21|175.11|177.19|175.09|10
1654589510000|2022-06-07 08:11:50|177.19|175.09|177.38|175.28|177.38|175.28|177.19|175.09|17
1654589520000|2022-06-07 08:12:00|177.36|175.26|177.29|175.19|177.38|175.28|177.29|175.19|11
1654589530000|2022-06-07 08:12:10|177.3|175.2|177.36|175.26|177.36|175.26|177.3|175.2|4
1654589560000|2022-06-07 08:12:40|177.35|175.25|177.36|175.26|177.36|175.26|177.35|175.25|4
1654589570000|2022-06-07 08:12:50|177.35|175.25|177.29|175.19|177.35|175.25|177.29|175.19|7
1654589590000|2022-06-07 08:13:10|177.3|175.2|177.33|175.23|177.33|175.23|177.3|175.2|5
1654589600000|2022-06-07 08:13:20|177.32|175.22|177.35|175.25|177.36|175.26|177.32|175.22|4
1654589610000|2022-06-07 08:13:30|177.36|175.26|177.36|175.26|177.36|175.26|177.36|175.26|1
1654589640000|2022-06-07 08:14:00|177.37|175.27|177.37|175.27|177.37|175.27|177.37|175.27|1
1654589650000|2022-06-07 08:14:10|177.36|175.26|177.36|175.26|177.36|175.26|177.36|175.26|1
1654589660000|2022-06-07 08:14:20|177.37|175.27|177.37|175.27|177.37|175.27|177.37|175.27|1
1654589670000|2022-06-07 08:14:30|177.38|175.28|177.37|175.27|177.38|175.28|177.37|175.27|4
1654589680000|2022-06-07 08:14:40|177.38|175.28|177.36|175.26|177.38|175.28|177.36|175.26|3
1654589700000|2022-06-07 08:15:00|177.37|175.27|177.36|175.26|177.38|175.28|177.36|175.26|4
1654589720000|2022-06-07 08:15:20|177.35|175.25|177.33|175.23|177.35|175.25|177.33|175.23|3
1654589730000|2022-06-07 08:15:30|177.34|175.24|177.35|175.25|177.36|175.26|177.34|175.24|6
1654589740000|2022-06-07 08:15:40|177.36|175.26|177.34|175.24|177.36|175.26|177.33|175.23|9
1654589750000|2022-06-07 08:15:50|177.35|175.25|177.33|175.23|177.36|175.26|177.33|175.23|4
1654589760000|2022-06-07 08:16:00|177.32|175.22|177.31|175.21|177.32|175.22|177.3|175.2|4
1654589770000|2022-06-07 08:16:10|177.3|175.2|177.13|175.03|177.3|175.2|177.13|175.03|7
1654589780000|2022-06-07 08:16:20|177.14|175.04|177.13|175.03|177.14|175.04|177.12|175.02|9
1654589790000|2022-06-07 08:16:30|177.14|175.04|177.21|175.11|177.22|175.12|177.14|175.04|7
1654589800000|2022-06-07 08:16:40|177.2|175.1|177.2|175.1|177.21|175.11|177.17|175.07|11
1654589810000|2022-06-07 08:16:50|177.21|175.11|177.21|175.11|177.22|175.12|177.21|175.11|3
1654589820000|2022-06-07 08:17:00|177.22|175.12|177.31|175.21|177.33|175.23|177.22|175.12|6
1654589830000|2022-06-07 08:17:10|177.3|175.2|177.29|175.19|177.3|175.2|177.29|175.19|2
1654589840000|2022-06-07 08:17:20|177.3|175.2|177.3|175.2|177.3|175.2|177.3|175.2|1
1654589850000|2022-06-07 08:17:30|177.29|175.19|177.29|175.19|177.29|175.19|177.29|175.19|1
1654589870000|2022-06-07 08:17:50|177.31|175.21|177.3|175.2|177.33|175.23|177.3|175.2|8
1654589880000|2022-06-07 08:18:00|177.29|175.19|177.36|175.26|177.36|175.26|177.29|175.19|6
1654589890000|2022-06-07 08:18:10|177.35|175.25|177.39|175.29|177.39|175.29|177.35|175.25|7
1654589900000|2022-06-07 08:18:20|177.38|175.28|177.38|175.28|177.39|175.29|177.38|175.28|5
1654589910000|2022-06-07 08:18:30|177.39|175.29|177.39|175.29|177.39|175.29|177.37|175.27|5
1654589920000|2022-06-07 08:18:40|177.38|175.28|177.39|175.29|177.39|175.29|177.38|175.28|16
1654589930000|2022-06-07 08:18:50|177.38|175.28|177.38|175.28|177.39|175.29|177.38|175.28|11
1654589940000|2022-06-07 08:19:00|177.39|175.29|177.38|175.28|177.39|175.29|177.38|175.28|14
1654589950000|2022-06-07 08:19:10|177.37|175.27|177.38|175.28|177.38|175.28|177.37|175.27|8
1654589960000|2022-06-07 08:19:20|177.39|175.29|177.39|175.29|177.39|175.29|177.38|175.28|3
1654589970000|2022-06-07 08:19:30|177.38|175.28|177.38|175.28|177.38|175.28|177.38|175.28|1
1654589980000|2022-06-07 08:19:40|177.39|175.29|177.39|175.29|177.4|175.3|177.39|175.29|3
1654589990000|2022-06-07 08:19:50|177.38|175.28|177.39|175.29|177.39|175.29|177.38|175.28|2
1654590000000|2022-06-07 08:20:00|177.38|175.28|177.38|175.28|177.39|175.29|177.38|175.28|9
1654590010000|2022-06-07 08:20:10|177.39|175.29|177.39|175.29|177.39|175.29|177.38|175.28|7
1654590020000|2022-06-07 08:20:20|177.38|175.28|177.38|175.28|177.38|175.28|177.38|175.28|1
1654590030000|2022-06-07 08:20:30|177.39|175.29|177.33|175.23|177.39|175.29|177.32|175.22|8
1654590040000|2022-06-07 08:20:40|177.34|175.24|177.33|175.23|177.34|175.24|177.32|175.22|4
1654590050000|2022-06-07 08:20:50|177.32|175.22|177.31|175.21|177.32|175.22|177.31|175.21|2
1654590060000|2022-06-07 08:21:00|177.3|175.2|177.32|175.22|177.32|175.22|177.3|175.2|5
1654590080000|2022-06-07 08:21:20|177.31|175.21|177.32|175.22|177.32|175.22|177.31|175.21|8
1654590090000|2022-06-07 08:21:30|177.31|175.21|177.32|175.22|177.32|175.22|177.31|175.21|2
1654590110000|2022-06-07 08:21:50|177.31|175.21|177.29|175.19|177.31|175.21|177.29|175.19|3
1654590120000|2022-06-07 08:22:00|177.3|175.2|177.34|175.24|177.34|175.24|177.3|175.2|6
1654590130000|2022-06-07 08:22:10|177.33|175.23|177.34|175.24|177.34|175.24|177.33|175.23|4
1654590140000|2022-06-07 08:22:20|177.33|175.23|177.33|175.23|177.34|175.24|177.33|175.23|5
1654590150000|2022-06-07 08:22:30|177.34|175.24|177.33|175.23|177.34|175.24|177.33|175.23|4
1654590160000|2022-06-07 08:22:40|177.34|175.24|177.34|175.24|177.35|175.25|177.33|175.23|6
1654590170000|2022-06-07 08:22:50|177.35|175.25|177.35|175.25|177.36|175.26|177.35|175.25|3
1654590180000|2022-06-07 08:23:00|177.34|175.24|177.3|175.2|177.34|175.24|177.29|175.19|4
1654590190000|2022-06-07 08:23:10|177.32|175.22|177.31|175.21|177.32|175.22|177.31|175.21|2
1654590200000|2022-06-07 08:23:20|177.32|175.22|177.3|175.2|177.32|175.22|177.3|175.2|6
1654590210000|2022-06-07 08:23:30|177.31|175.21|177.33|175.23|177.33|175.23|177.31|175.21|2
1654590220000|2022-06-07 08:23:40|177.34|175.24|177.34|175.24|177.36|175.26|177.34|175.24|4
1654590230000|2022-06-07 08:23:50|177.36|175.26|177.36|175.26|177.36|175.26|177.36|175.26|1
1654590240000|2022-06-07 08:24:00|177.35|175.25|177.31|175.21|177.35|175.25|177.3|175.2|5
1654590260000|2022-06-07 08:24:20|177.3|175.2|177.3|175.2|177.31|175.21|177.3|175.2|5
1654590280000|2022-06-07 08:24:40|177.31|175.21|177.31|175.21|177.31|175.21|177.31|175.21|1
1654590290000|2022-06-07 08:24:50|177.32|175.22|177.34|175.24|177.34|175.24|177.32|175.22|2
1654590300000|2022-06-07 08:25:00|177.35|175.25|177.32|175.22|177.35|175.25|177.3|175.2|7
1654590310000|2022-06-07 08:25:10|177.31|175.21|177.31|175.21|177.32|175.22|177.31|175.21|3
1654590320000|2022-06-07 08:25:20|177.32|175.22|177.36|175.26|177.36|175.26|177.32|175.22|5
1654590330000|2022-06-07 08:25:30|177.35|175.25|177.36|175.26|177.36|175.26|177.35|175.25|2
1654590350000|2022-06-07 08:25:50|177.35|175.25|177.34|175.24|177.35|175.25|177.34|175.24|4
1654590360000|2022-06-07 08:26:00|177.33|175.23|177.34|175.24|177.34|175.24|177.33|175.23|2
1654590370000|2022-06-07 08:26:10|177.35|175.25|177.35|175.25|177.35|175.25|177.35|175.25|1
1654590420000|2022-06-07 08:27:00|177.34|175.24|177.34|175.24|177.34|175.24|177.34|175.24|1
1654590430000|2022-06-07 08:27:10|177.35|175.25|177.35|175.25|177.35|175.25|177.35|175.25|1
1654590440000|2022-06-07 08:27:20|177.36|175.26|177.37|175.27|177.38|175.28|177.36|175.26|4
1654590450000|2022-06-07 08:27:30|177.36|175.26|177.36|175.26|177.37|175.27|177.36|175.26|3
1654590460000|2022-06-07 08:27:40|177.37|175.27|177.4|175.3|177.4|175.3|177.37|175.27|3
1654590470000|2022-06-07 08:27:50|177.39|175.29|177.39|175.29|177.4|175.3|177.39|175.29|3
1654590500000|2022-06-07 08:28:20|177.4|175.3|177.42|175.32|177.42|175.32|177.4|175.3|2
1654590510000|2022-06-07 08:28:30|177.41|175.31|177.41|175.31|177.41|175.31|177.41|175.31|1
1654590530000|2022-06-07 08:28:50|177.42|175.32|177.67|175.57|177.68|175.58|177.42|175.32|16
1654590550000|2022-06-07 08:29:10|177.66|175.56|177.61|175.51|177.66|175.56|177.61|175.51|5
1654590560000|2022-06-07 08:29:20|177.62|175.52|177.64|175.54|177.66|175.56|177.62|175.52|3
1654590580000|2022-06-07 08:29:40|177.63|175.53|177.67|175.57|177.67|175.57|177.61|175.51|6
1654590590000|2022-06-07 08:29:50|177.65|175.55|177.65|175.55|177.65|175.55|177.64|175.54|7
1654590600000|2022-06-07 08:30:00|177.64|175.54|177.64|175.54|177.65|175.55|177.64|175.54|3
1654590630000|2022-06-07 08:30:30|177.7|175.6|177.72|175.62|177.77|175.67|177.7|175.6|12
1654590650000|2022-06-07 08:30:50|177.73|175.63|177.72|175.62|177.73|175.63|177.72|175.62|4
1654590660000|2022-06-07 08:31:00|177.73|175.63|177.72|175.62|177.73|175.63|177.72|175.62|2
1654590670000|2022-06-07 08:31:10|177.71|175.61|177.71|175.61|177.71|175.61|177.7|175.6|3
1654590680000|2022-06-07 08:31:20|177.7|175.6|177.69|175.59|177.71|175.61|177.69|175.59|4
1654590690000|2022-06-07 08:31:30|177.7|175.6|177.73|175.63|177.73|175.63|177.7|175.6|3
1654590710000|2022-06-07 08:31:50|177.74|175.64|177.74|175.64|177.74|175.64|177.74|175.64|1
1654590720000|2022-06-07 08:32:00|177.75|175.65|177.78|175.68|177.78|175.68|177.75|175.65|3
1654590730000|2022-06-07 08:32:10|177.77|175.67|177.77|175.67|177.78|175.68|177.77|175.67|5
1654590740000|2022-06-07 08:32:20|177.78|175.68|177.8|175.7|177.81|175.71|177.72|175.62|9
1654590750000|2022-06-07 08:32:30|177.78|175.68|177.71|175.61|177.78|175.68|177.7|175.6|15
1654590760000|2022-06-07 08:32:40|177.7|175.6|177.68|175.58|177.7|175.6|177.65|175.55|6
1654590770000|2022-06-07 08:32:50|177.64|175.54|177.63|175.53|177.68|175.58|177.62|175.52|12
1654590780000|2022-06-07 08:33:00|177.64|175.54|177.62|175.52|177.65|175.55|177.59|175.49|9
1654590790000|2022-06-07 08:33:10|177.63|175.53|177.58|175.48|177.63|175.53|177.57|175.47|11
1654590800000|2022-06-07 08:33:20|177.33|175.23|177.3|175.2|177.35|175.25|177.26|175.16|13
1654590810000|2022-06-07 08:33:30|177.31|175.21|177.71|175.61|177.81|175.71|177.31|175.21|9
1654590820000|2022-06-07 08:33:40|177.7|175.6|177.82|175.72|177.89|175.79|177.7|175.6|14
1654590830000|2022-06-07 08:33:50|177.86|175.76|177.77|175.67|177.86|175.76|177.77|175.67|10
1654590840000|2022-06-07 08:34:00|177.76|175.66|177.83|175.73|177.83|175.73|177.76|175.66|7
1654590850000|2022-06-07 08:34:10|177.91|175.81|177.91|175.81|177.91|175.81|177.91|175.81|1
1654590860000|2022-06-07 08:34:20|177.89|175.79|177.88|175.78|177.93|175.83|177.83|175.73|10
1654590870000|2022-06-07 08:34:30|177.9|175.8|177.91|175.81|177.91|175.81|177.9|175.8|4
1654590880000|2022-06-07 08:34:40|177.94|175.84|177.91|175.81|177.98|175.88|177.91|175.81|9
1654590890000|2022-06-07 08:34:50|177.88|175.78|177.87|175.77|177.89|175.79|177.87|175.77|7
1654590900000|2022-06-07 08:35:00|177.88|175.78|177.82|175.72|177.89|175.79|177.82|175.72|11
1654590910000|2022-06-07 08:35:10|177.83|175.73|177.84|175.74|177.84|175.74|177.83|175.73|2
1654590920000|2022-06-07 08:35:20|177.83|175.73|177.92|175.82|177.92|175.82|177.83|175.73|6
1654590930000|2022-06-07 08:35:30|177.93|175.83|178.06|175.96|178.06|175.96|177.93|175.83|13
1654590940000|2022-06-07 08:35:40|178.07|175.97|178.21|176.11|178.21|176.11|178.04|175.94|14
1654590950000|2022-06-07 08:35:50|178.23|176.13|178.34|176.24|178.36|176.26|178.23|176.13|14
1654590960000|2022-06-07 08:36:00|178.35|176.25|178.56|176.46|178.56|176.46|178.32|176.22|14
1654590970000|2022-06-07 08:36:10|178.55|176.45|178.98|176.88|178.99|176.89|178.51|176.41|16
1654590980000|2022-06-07 08:36:20|178.97|176.87|178.9|176.8|178.97|176.87|178.83|176.73|24
1654590990000|2022-06-07 08:36:30|178.86|176.76|178.52|176.42|178.93|176.83|178.52|176.42|21
1654591000000|2022-06-07 08:36:40|178.54|176.44|178.23|176.13|178.54|176.44|178.15|176.05|22
1654591010000|2022-06-07 08:36:50|178.2|176.1|178.28|176.18|178.3|176.2|178.2|176.1|11
1654591020000|2022-06-07 08:37:00|178.29|176.19|178.27|176.17|178.29|176.19|178.26|176.16|11
1654591030000|2022-06-07 08:37:10|178.26|176.16|178.27|176.17|178.27|176.17|178.26|176.16|6
1654591040000|2022-06-07 08:37:20|178.26|176.16|178.25|176.15|178.27|176.17|178.25|176.15|4
1654591050000|2022-06-07 08:37:30|178.26|176.16|178.27|176.17|178.29|176.19|178.26|176.16|5
1654591060000|2022-06-07 08:37:40|178.28|176.18|178.24|176.14|178.28|176.18|178.24|176.14|6
1654591070000|2022-06-07 08:37:50|178.21|176.11|178.19|176.09|178.21|176.11|178.17|176.07|7
1654591080000|2022-06-07 08:38:00|178.17|176.07|178.17|176.07|178.17|176.07|178.17|176.07|1
1654591090000|2022-06-07 08:38:10|178.18|176.08|178.17|176.07|178.18|176.08|178.17|176.07|2
1654591100000|2022-06-07 08:38:20|178.18|176.08|178.18|176.08|178.19|176.09|178.18|176.08|3
1654591120000|2022-06-07 08:38:40|178.19|176.09|178.18|176.08|178.19|176.09|178.18|176.08|2
1654591130000|2022-06-07 08:38:50|178.19|176.09|178.19|176.09|178.19|176.09|178.19|176.09|1
1654591140000|2022-06-07 08:39:00|178.18|176.08|178.29|176.19|178.29|176.19|178.17|176.07|7
1654591150000|2022-06-07 08:39:10|178.31|176.21|178.28|176.18|178.51|176.41|178.27|176.17|25
1654591160000|2022-06-07 08:39:20|178.27|176.17|178.19|176.09|178.28|176.18|178.18|176.08|14
1654591170000|2022-06-07 08:39:30|178.18|176.08|178.21|176.11|178.22|176.12|178.18|176.08|7
1654591180000|2022-06-07 08:39:40|178.2|176.1|178.28|176.18|178.29|176.19|178.2|176.1|13
1654591190000|2022-06-07 08:39:50|178.29|176.19|178.31|176.21|178.33|176.23|178.28|176.18|18
1654591200000|2022-06-07 08:40:00|178.32|176.22|178.3|176.2|178.33|176.23|178.29|176.19|15
1654591210000|2022-06-07 08:40:10|178.29|176.19|178.3|176.2|178.31|176.21|178.28|176.18|14
1654591220000|2022-06-07 08:40:20|178.31|176.21|178.37|176.27|178.37|176.27|178.31|176.21|9
1654591230000|2022-06-07 08:40:30|178.33|176.23|178.33|176.23|178.33|176.23|178.33|176.23|1
1654591240000|2022-06-07 08:40:40|178.32|176.22|178.55|176.45|178.6|176.5|178.32|176.22|15
1654591250000|2022-06-07 08:40:50|178.56|176.46|178.53|176.43|178.56|176.46|178.52|176.42|17
1654591260000|2022-06-07 08:41:00|178.52|176.42|178.5|176.4|178.52|176.42|178.44|176.34|11
1654591270000|2022-06-07 08:41:10|178.49|176.39|178.41|176.31|178.5|176.4|178.38|176.28|19
1654591280000|2022-06-07 08:41:20|178.43|176.33|178.42|176.32|178.44|176.34|178.4|176.3|12
1654591290000|2022-06-07 08:41:30|178.41|176.31|178.45|176.35|178.45|176.35|178.39|176.29|10
1654591300000|2022-06-07 08:41:40|178.44|176.34|178.42|176.32|178.45|176.35|178.41|176.31|10
1654591310000|2022-06-07 08:41:50|178.41|176.31|178.3|176.2|178.41|176.31|178.27|176.17|10
1654591320000|2022-06-07 08:42:00|178.31|176.21|178.28|176.18|178.38|176.28|178.28|176.18|20
1654591330000|2022-06-07 08:42:10|178.31|176.21|178.32|176.22|178.34|176.24|178.29|176.19|13
1654591340000|2022-06-07 08:42:20|178.33|176.23|178.33|176.23|178.34|176.24|178.3|176.2|8
1654591350000|2022-06-07 08:42:30|178.3|176.2|178.32|176.22|178.34|176.24|178.3|176.2|7
1654591360000|2022-06-07 08:42:40|178.31|176.21|178.32|176.22|178.34|176.24|178.31|176.21|9
1654591370000|2022-06-07 08:42:50|178.29|176.19|178.34|176.24|178.34|176.24|178.24|176.14|19
1654591380000|2022-06-07 08:43:00|178.33|176.23|178.26|176.16|178.35|176.25|178.25|176.15|17
1654591390000|2022-06-07 08:43:10|178.29|176.19|178.26|176.16|178.29|176.19|178.22|176.12|13
1654591400000|2022-06-07 08:43:20|178.25|176.15|178.22|176.12|178.25|176.15|178.19|176.09|19
1654591410000|2022-06-07 08:43:30|178.19|176.09|178.09|175.99|178.21|176.11|178.02|175.92|14
1654591420000|2022-06-07 08:43:40|178.04|175.94|178.23|176.13|178.27|176.17|178.02|175.92|18
1654591430000|2022-06-07 08:43:50|178.24|176.14|178.37|176.27|178.45|176.35|178.24|176.14|16
1654591440000|2022-06-07 08:44:00|178.38|176.28|178.4|176.3|178.42|176.32|178.32|176.22|9
1654591450000|2022-06-07 08:44:10|178.43|176.33|178.5|176.4|178.6|176.5|178.43|176.33|14
1654591460000|2022-06-07 08:44:20|178.51|176.41|178.54|176.44|178.56|176.46|178.51|176.41|14
1654591470000|2022-06-07 08:44:30|178.53|176.43|178.52|176.42|178.53|176.43|178.33|176.23|17
1654591480000|2022-06-07 08:44:40|178.54|176.44|178.56|176.46|178.56|176.46|178.53|176.43|13
1654591490000|2022-06-07 08:44:50|178.57|176.47|178.63|176.53|178.63|176.53|178.55|176.45|15
1654591500000|2022-06-07 08:45:00|178.64|176.54|178.67|176.57|178.67|176.57|178.63|176.53|12
1654591510000|2022-06-07 08:45:10|178.69|176.59|178.74|176.64|178.76|176.66|178.68|176.58|5
1654591520000|2022-06-07 08:45:20|178.75|176.65|179.05|176.95|179.05|176.95|178.75|176.65|6
1654591530000|2022-06-07 08:45:30|179.01|176.91|179.04|176.94|179.12|177.02|179.01|176.91|12
1654591540000|2022-06-07 08:45:40|179.05|176.95|179.06|176.96|179.07|176.97|179.05|176.95|10
1654591550000|2022-06-07 08:45:50|179.07|176.97|179.15|177.05|179.15|177.05|179.04|176.94|10
1654591560000|2022-06-07 08:46:00|179.1|177|179.09|176.99|179.12|177.02|179.07|176.97|8
1654591570000|2022-06-07 08:46:10|179.14|177.04|179.27|177.17|179.28|177.18|179.1|177|17
1654591580000|2022-06-07 08:46:20|179.26|177.16|179.44|177.34|179.44|177.34|179.22|177.12|13
1654591590000|2022-06-07 08:46:30|179.45|177.35|179.3|177.2|179.46|177.36|179.3|177.2|24
1654591600000|2022-06-07 08:46:40|179.31|177.21|179.11|177.01|179.32|177.22|179.08|176.98|20
1654591610000|2022-06-07 08:46:50|179.09|176.99|179.43|177.33|179.44|177.34|179.09|176.99|25
1654591620000|2022-06-07 08:47:00|179.42|177.32|179.36|177.26|179.42|177.32|179.32|177.22|18
1654591630000|2022-06-07 08:47:10|179.33|177.23|179.43|177.33|179.45|177.35|179.3|177.2|23
1654591640000|2022-06-07 08:47:20|179.44|177.34|179.31|177.21|179.56|177.46|179.31|177.21|27
1654591650000|2022-06-07 08:47:30|179.3|177.2|179.25|177.15|179.39|177.29|179.25|177.15|16
1654591660000|2022-06-07 08:47:40|179.19|177.09|178.89|176.79|179.21|177.11|178.89|176.79|17
1654591670000|2022-06-07 08:47:50|178.87|176.77|178.71|176.61|178.87|176.77|178.71|176.61|18
1654591680000|2022-06-07 08:48:00|178.64|176.54|178.69|176.59|178.77|176.67|178.59|176.49|15
1654591690000|2022-06-07 08:48:10|178.68|176.58|178.54|176.44|178.69|176.59|178.53|176.43|12
1654591700000|2022-06-07 08:48:20|178.53|176.43|178.64|176.54|178.65|176.55|178.45|176.35|19
1654591710000|2022-06-07 08:48:30|178.61|176.51|178.53|176.43|178.61|176.51|178.51|176.41|11
1654591720000|2022-06-07 08:48:40|178.47|176.37|178.54|176.44|178.54|176.44|178.41|176.31|15
1654591730000|2022-06-07 08:48:50|178.53|176.43|178.48|176.38|178.53|176.43|178.47|176.37|17
1654591740000|2022-06-07 08:49:00|178.49|176.39|178.46|176.36|178.52|176.42|178.42|176.32|17
1654591750000|2022-06-07 08:49:10|178.45|176.35|178.37|176.27|178.45|176.35|178.35|176.25|9
1654591760000|2022-06-07 08:49:20|178.36|176.26|178.25|176.15|178.36|176.26|178.17|176.07|17
1654591770000|2022-06-07 08:49:30|178.26|176.16|178.15|176.05|178.29|176.19|178.13|176.03|17
1654591780000|2022-06-07 08:49:40|178.12|176.02|178.01|175.91|178.12|176.02|178.01|175.91|9
1654591790000|2022-06-07 08:49:50|178.02|175.92|178.1|176|178.17|176.07|178.02|175.92|12
1654591800000|2022-06-07 08:50:00|178.09|175.99|178.09|175.99|178.19|176.09|178.09|175.99|8
1654591810000|2022-06-07 08:50:10|178.1|176|178.12|176.02|178.12|176.02|178.1|176|5
1654591820000|2022-06-07 08:50:20|178.13|176.03|178.16|176.06|178.17|176.07|178.13|176.03|10
1654591830000|2022-06-07 08:50:30|178.17|176.07|178.28|176.18|178.28|176.18|178.17|176.07|6
1654591840000|2022-06-07 08:50:40|178.29|176.19|178.3|176.2|178.3|176.2|178.28|176.18|3
1654591850000|2022-06-07 08:50:50|178.33|176.23|178.39|176.29|178.39|176.29|178.33|176.23|5
1654591860000|2022-06-07 08:51:00|178.38|176.28|178.41|176.31|178.44|176.34|178.38|176.28|10
1654591880000|2022-06-07 08:51:20|178.36|176.26|178.36|176.26|178.37|176.27|178.35|176.25|5
1654591890000|2022-06-07 08:51:30|178.35|176.25|178.28|176.18|178.35|176.25|178.28|176.18|7
1654591900000|2022-06-07 08:51:40|178.27|176.17|178.2|176.1|178.27|176.17|178.2|176.1|3
1654591910000|2022-06-07 08:51:50|178.19|176.09|178.17|176.07|178.19|176.09|178.16|176.06|7
1654591920000|2022-06-07 08:52:00|178.16|176.06|178.13|176.03|178.16|176.06|178.13|176.03|3
1654591930000|2022-06-07 08:52:10|178.11|176.01|178.11|176.01|178.11|176.01|178.11|176.01|1
1654591950000|2022-06-07 08:52:30|178.16|176.06|178.18|176.08|178.18|176.08|178.16|176.06|3
1654591960000|2022-06-07 08:52:40|178.17|176.07|178.12|176.02|178.17|176.07|178.12|176.02|9
1654591970000|2022-06-07 08:52:50|178.13|176.03|178.15|176.05|178.17|176.07|178.13|176.03|8
1654591980000|2022-06-07 08:53:00|178.16|176.06|178.18|176.08|178.19|176.09|178.16|176.06|5
1654591990000|2022-06-07 08:53:10|178.15|176.05|178.14|176.04|178.15|176.05|178.14|176.04|2
1654592000000|2022-06-07 08:53:20|178.13|176.03|178.12|176.02|178.13|176.03|178.11|176.01|4
1654592010000|2022-06-07 08:53:30|178.11|176.01|178.13|176.03|178.15|176.05|178.11|176.01|8
1654592030000|2022-06-07 08:53:50|178.12|176.02|178.12|176.02|178.12|176.02|178.12|176.02|1
1654592040000|2022-06-07 08:54:00|178.13|176.03|178.15|176.05|178.15|176.05|178.13|176.03|3
1654592050000|2022-06-07 08:54:10|178.14|176.04|178.13|176.03|178.14|176.04|178.12|176.02|4
1654592070000|2022-06-07 08:54:30|178.12|176.02|178.12|176.02|178.12|176.02|178.12|176.02|1
1654592080000|2022-06-07 08:54:40|178.13|176.03|178.13|176.03|178.13|176.03|178.13|176.03|1
1654592090000|2022-06-07 08:54:50|178.14|176.04|178.13|176.03|178.14|176.04|178.12|176.02|3
1654592110000|2022-06-07 08:55:10|178.14|176.04|178.17|176.07|178.17|176.07|178.14|176.04|2
1654592120000|2022-06-07 08:55:20|178.18|176.08|178.17|176.07|178.19|176.09|178.17|176.07|4
1654592130000|2022-06-07 08:55:30|178.16|176.06|178.16|176.06|178.16|176.06|178.16|176.06|1
1654592140000|2022-06-07 08:55:40|178.17|176.07|178.15|176.05|178.17|176.07|178.15|176.05|3
1654592150000|2022-06-07 08:55:50|178.16|176.06|178.14|176.04|178.16|176.06|178.14|176.04|3
1654592160000|2022-06-07 08:56:00|178.15|176.05|178.18|176.08|178.2|176.1|178.15|176.05|6
1654592170000|2022-06-07 08:56:10|178.19|176.09|178.22|176.12|178.22|176.12|178.18|176.08|6
1654592180000|2022-06-07 08:56:20|178.21|176.11|178.22|176.12|178.22|176.12|178.21|176.11|2
1654592190000|2022-06-07 08:56:30|178.21|176.11|178.2|176.1|178.22|176.12|178.2|176.1|4
1654592200000|2022-06-07 08:56:40|178.21|176.11|178.21|176.11|178.21|176.11|178.21|176.11|1
1654592210000|2022-06-07 08:56:50|178.22|176.12|178.21|176.11|178.22|176.12|178.21|176.11|2
1654592220000|2022-06-07 08:57:00|178.22|176.12|178.2|176.1|178.22|176.12|178.19|176.09|6
1654592230000|2022-06-07 08:57:10|178.21|176.11|178.23|176.13|178.23|176.13|178.21|176.11|3
1654592240000|2022-06-07 08:57:20|178.22|176.12|178.23|176.13|178.23|176.13|178.21|176.11|4
1654592250000|2022-06-07 08:57:30|178.22|176.12|178.22|176.12|178.23|176.13|178.22|176.12|3
1654592260000|2022-06-07 08:57:40|178.21|176.11|178.21|176.11|178.22|176.12|178.21|176.11|3
1654592270000|2022-06-07 08:57:50|178.22|176.12|178.22|176.12|178.22|176.12|178.22|176.12|1
1654592280000|2022-06-07 08:58:00|178.23|176.13|178.24|176.14|178.24|176.14|178.23|176.13|2
1654592290000|2022-06-07 08:58:10|178.25|176.15|178.25|176.15|178.25|176.15|178.23|176.13|4
1654592300000|2022-06-07 08:58:20|178.24|176.14|178.23|176.13|178.24|176.14|178.22|176.12|5
1654592310000|2022-06-07 08:58:30|178.22|176.12|178.22|176.12|178.22|176.12|178.22|176.12|1
1654592320000|2022-06-07 08:58:40|178.23|176.13|178.3|176.2|178.31|176.21|178.23|176.13|6
1654592330000|2022-06-07 08:58:50|178.31|176.21|178.34|176.24|178.34|176.24|178.31|176.21|3
1654592340000|2022-06-07 08:59:00|178.31|176.21|178.31|176.21|178.32|176.22|178.31|176.21|3
1654592350000|2022-06-07 08:59:10|178.29|176.19|178.31|176.21|178.31|176.21|178.29|176.19|3
1654592360000|2022-06-07 08:59:20|178.3|176.2|178.3|176.2|178.31|176.21|178.3|176.2|3
1654592370000|2022-06-07 08:59:30|178.27|176.17|178.21|176.11|178.27|176.17|178.21|176.11|4
1654592380000|2022-06-07 08:59:40|178.2|176.1|178.18|176.08|178.2|176.1|178.18|176.08|3
1654592390000|2022-06-07 08:59:50|178.17|176.07|178.17|176.07|178.17|176.07|178.17|176.07|1
1654592400000|2022-06-07 09:00:00|178.16|176.06|178.15|176.05|178.2|176.1|178.14|176.04|12
1654592410000|2022-06-07 09:00:10|178.14|176.04|178.11|176.01|178.14|176.04|178.1|176|7
1654592420000|2022-06-07 09:00:20|178.12|176.02|178.13|176.03|178.14|176.04|178.12|176.02|3
1654592430000|2022-06-07 09:00:30|178.14|176.04|178.15|176.05|178.15|176.05|178.14|176.04|4
1654592440000|2022-06-07 09:00:40|178.14|176.04|178.1|176|178.14|176.04|178.09|175.99|3
1654592450000|2022-06-07 09:00:50|178.09|175.99|178.1|176|178.1|176|178.09|175.99|2
1654592460000|2022-06-07 09:01:00|178.12|176.02|178.11|176.01|178.15|176.05|178.11|176.01|7
1654592470000|2022-06-07 09:01:10|178.12|176.02|178.12|176.02|178.12|176.02|178.11|176.01|3
1654592480000|2022-06-07 09:01:20|178.11|176.01|178.09|175.99|178.11|176.01|178.09|175.99|3
1654592490000|2022-06-07 09:01:30|178.08|175.98|178.08|175.98|178.08|175.98|178.08|175.98|1
1654592500000|2022-06-07 09:01:40|178.06|175.96|178.04|175.94|178.06|175.96|178.04|175.94|3
1654592520000|2022-06-07 09:02:00|178.05|175.95|177.94|175.84|178.06|175.96|177.94|175.84|4
1654592530000|2022-06-07 09:02:10|177.93|175.83|177.93|175.83|177.93|175.83|177.93|175.83|1
1654592540000|2022-06-07 09:02:20|177.92|175.82|177.9|175.8|177.93|175.83|177.9|175.8|6
1654592550000|2022-06-07 09:02:30|177.91|175.81|177.91|175.81|177.91|175.81|177.91|175.81|1
1654592570000|2022-06-07 09:02:50|177.92|175.82|177.92|175.82|177.93|175.83|177.92|175.82|3
1654592580000|2022-06-07 09:03:00|177.91|175.81|177.88|175.78|177.91|175.81|177.88|175.78|4
1654592590000|2022-06-07 09:03:10|177.87|175.77|177.79|175.69|177.87|175.77|177.79|175.69|10
1654592600000|2022-06-07 09:03:20|177.77|175.67|177.62|175.52|177.77|175.67|177.6|175.5|8
1654592610000|2022-06-07 09:03:30|177.61|175.51|177.6|175.5|177.61|175.51|177.6|175.5|2
1654592620000|2022-06-07 09:03:40|177.61|175.51|177.74|175.64|177.74|175.64|177.61|175.51|10
1654592630000|2022-06-07 09:03:50|177.72|175.62|177.72|175.62|177.72|175.62|177.7|175.6|5
1654592640000|2022-06-07 09:04:00|177.71|175.61|177.66|175.56|177.71|175.61|177.66|175.56|7
1654592650000|2022-06-07 09:04:10|177.67|175.57|177.62|175.52|177.67|175.57|177.62|175.52|5
1654592660000|2022-06-07 09:04:20|177.7|175.6|177.56|175.46|177.7|175.6|177.56|175.46|9
1654592670000|2022-06-07 09:04:30|177.57|175.47|177.55|175.45|177.57|175.47|177.5|175.4|10
1654592680000|2022-06-07 09:04:40|177.54|175.44|177.58|175.48|177.58|175.48|177.54|175.44|4
1654592690000|2022-06-07 09:04:50|177.57|175.47|177.51|175.41|177.57|175.47|177.51|175.41|8
1654592700000|2022-06-07 09:05:00|177.48|175.38|177.46|175.36|177.48|175.38|177.46|175.36|7
1654592710000|2022-06-07 09:05:10|177.47|175.37|177.46|175.36|177.47|175.37|177.46|175.36|2
1654592720000|2022-06-07 09:05:20|177.47|175.37|177.49|175.39|177.5|175.4|177.47|175.37|5
1654592730000|2022-06-07 09:05:30|177.48|175.38|177.5|175.4|177.5|175.4|177.48|175.38|5
1654592740000|2022-06-07 09:05:40|177.53|175.43|177.59|175.49|177.59|175.49|177.53|175.43|11
1654592750000|2022-06-07 09:05:50|177.6|175.5|177.64|175.54|177.64|175.54|177.6|175.5|5
1654592760000|2022-06-07 09:06:00|177.62|175.52|177.65|175.55|177.65|175.55|177.62|175.52|6
1654592770000|2022-06-07 09:06:10|177.67|175.57|177.67|175.57|177.67|175.57|177.67|175.57|1
1654592780000|2022-06-07 09:06:20|177.66|175.56|177.68|175.58|177.68|175.58|177.65|175.55|5
1654592790000|2022-06-07 09:06:30|177.69|175.59|177.84|175.74|177.84|175.74|177.69|175.59|8
1654592800000|2022-06-07 09:06:40|177.82|175.72|177.83|175.73|177.83|175.73|177.82|175.72|2
1654592810000|2022-06-07 09:06:50|177.82|175.72|177.77|175.67|177.82|175.72|177.76|175.66|9
1654592820000|2022-06-07 09:07:00|177.74|175.64|177.74|175.64|177.75|175.65|177.73|175.63|8
1654592830000|2022-06-07 09:07:10|177.73|175.63|177.71|175.61|177.73|175.63|177.71|175.61|2
1654592840000|2022-06-07 09:07:20|177.72|175.62|177.73|175.63|177.73|175.63|177.72|175.62|2
1654592850000|2022-06-07 09:07:30|177.72|175.62|177.71|175.61|177.72|175.62|177.71|175.61|2
1654592860000|2022-06-07 09:07:40|177.72|175.62|177.73|175.63|177.74|175.64|177.72|175.62|6
1654592870000|2022-06-07 09:07:50|177.74|175.64|177.73|175.63|177.74|175.64|177.73|175.63|4
1654592880000|2022-06-07 09:08:00|177.72|175.62|177.71|175.61|177.72|175.62|177.71|175.61|2
1654592890000|2022-06-07 09:08:10|177.72|175.62|177.72|175.62|177.72|175.62|177.72|175.62|1
1654592900000|2022-06-07 09:08:20|177.71|175.61|177.71|175.61|177.71|175.61|177.71|175.61|1
1654592910000|2022-06-07 09:08:30|177.7|175.6|177.68|175.58|177.7|175.6|177.68|175.58|3
1654592920000|2022-06-07 09:08:40|177.69|175.59|177.68|175.58|177.69|175.59|177.68|175.58|2
1654592930000|2022-06-07 09:08:50|177.67|175.57|177.66|175.56|177.67|175.57|177.66|175.56|2
1654592940000|2022-06-07 09:09:00|177.68|175.58|177.58|175.48|177.68|175.58|177.55|175.45|10
1654592950000|2022-06-07 09:09:10|177.59|175.49|177.59|175.49|177.61|175.51|177.59|175.49|4
1654592960000|2022-06-07 09:09:20|177.6|175.5|177.6|175.5|177.61|175.51|177.59|175.49|5
1654592970000|2022-06-07 09:09:30|177.59|175.49|177.6|175.5|177.6|175.5|177.59|175.49|6
1654592980000|2022-06-07 09:09:40|177.59|175.49|177.59|175.49|177.6|175.5|177.59|175.49|5
1654592990000|2022-06-07 09:09:50|177.6|175.5|177.6|175.5|177.6|175.5|177.6|175.5|1
1654593000000|2022-06-07 09:10:00|177.59|175.49|177.68|175.58|177.68|175.58|177.59|175.49|5
1654593010000|2022-06-07 09:10:10|177.67|175.57|177.51|175.41|177.67|175.57|177.51|175.41|12
1654593020000|2022-06-07 09:10:20|177.52|175.42|177.52|175.42|177.53|175.43|177.51|175.41|5
1654593030000|2022-06-07 09:10:30|177.53|175.43|177.55|175.45|177.55|175.45|177.53|175.43|3
1654593040000|2022-06-07 09:10:40|177.56|175.46|177.56|175.46|177.56|175.46|177.56|175.46|1
1654593050000|2022-06-07 09:10:50|177.55|175.45|177.53|175.43|177.55|175.45|177.53|175.43|9
1654593060000|2022-06-07 09:11:00|177.54|175.44|177.54|175.44|177.54|175.44|177.54|175.44|1
1654593070000|2022-06-07 09:11:10|177.53|175.43|177.56|175.46|177.56|175.46|177.53|175.43|3
1654593080000|2022-06-07 09:11:20|177.55|175.45|177.49|175.39|177.55|175.45|177.49|175.39|7
1654593090000|2022-06-07 09:11:30|177.5|175.4|177.46|175.36|177.5|175.4|177.46|175.36|4
1654593100000|2022-06-07 09:11:40|177.48|175.38|177.48|175.38|177.48|175.38|177.48|175.38|1
1654593120000|2022-06-07 09:12:00|177.47|175.37|177.44|175.34|177.47|175.37|177.43|175.33|7
1654593130000|2022-06-07 09:12:10|177.45|175.35|177.44|175.34|177.45|175.35|177.44|175.34|4
1654593140000|2022-06-07 09:12:20|177.43|175.33|177.43|175.33|177.43|175.33|177.42|175.32|3
1654593150000|2022-06-07 09:12:30|177.44|175.34|177.44|175.34|177.44|175.34|177.44|175.34|1
1654593160000|2022-06-07 09:12:40|177.43|175.33|177.42|175.32|177.43|175.33|177.42|175.32|2
1654593170000|2022-06-07 09:12:50|177.41|175.31|177.42|175.32|177.42|175.32|177.41|175.31|2
1654593180000|2022-06-07 09:13:00|177.44|175.34|177.45|175.35|177.46|175.36|177.44|175.34|8
1654593190000|2022-06-07 09:13:10|177.46|175.36|177.45|175.35|177.46|175.36|177.45|175.35|4
1654593200000|2022-06-07 09:13:20|177.43|175.33|177.43|175.33|177.43|175.33|177.43|175.33|1
1654593210000|2022-06-07 09:13:30|177.44|175.34|177.44|175.34|177.45|175.35|177.43|175.33|5
1654593240000|2022-06-07 09:14:00|177.42|175.32|177.41|175.31|177.42|175.32|177.41|175.31|2
1654593250000|2022-06-07 09:14:10|177.4|175.3|177.15|175.05|177.4|175.3|177.15|175.05|15
1654593260000|2022-06-07 09:14:20|177.14|175.04|177.16|175.06|177.17|175.07|177.14|175.04|7
1654593270000|2022-06-07 09:14:30|177.17|175.07|177.18|175.08|177.19|175.09|177.17|175.07|3
1654593280000|2022-06-07 09:14:40|177.19|175.09|177.19|175.09|177.19|175.09|177.18|175.08|3
1654593290000|2022-06-07 09:14:50|177.2|175.1|177.32|175.22|177.37|175.27|177.2|175.1|10
1654593300000|2022-06-07 09:15:00|177.3|175.2|177.17|175.07|177.3|175.2|177.17|175.07|9
1654593310000|2022-06-07 09:15:10|177.15|175.05|177.12|175.02|177.17|175.07|177.09|174.99|12
1654593320000|2022-06-07 09:15:20|177.13|175.03|177.17|175.07|177.17|175.07|177.09|174.99|10
1654593330000|2022-06-07 09:15:30|177.16|175.06|177.19|175.09|177.19|175.09|177.16|175.06|6
1654593340000|2022-06-07 09:15:40|177.23|175.13|177.32|175.22|177.32|175.22|177.23|175.13|11
1654593350000|2022-06-07 09:15:50|177.33|175.23|177.34|175.24|177.35|175.25|177.33|175.23|4
1654593360000|2022-06-07 09:16:00|177.33|175.23|177.33|175.23|177.34|175.24|177.32|175.22|7
1654593370000|2022-06-07 09:16:10|177.32|175.22|177.33|175.23|177.33|175.23|177.32|175.22|2
1654593380000|2022-06-07 09:16:20|177.32|175.22|177.32|175.22|177.32|175.22|177.32|175.22|1
1654593390000|2022-06-07 09:16:30|177.33|175.23|177.33|175.23|177.33|175.23|177.32|175.22|3
1654593430000|2022-06-07 09:17:10|177.29|175.19|177.31|175.21|177.31|175.21|177.29|175.19|9
1654593440000|2022-06-07 09:17:20|177.32|175.22|177.31|175.21|177.32|175.22|177.29|175.19|7
1654593450000|2022-06-07 09:17:30|177.32|175.22|177.34|175.24|177.34|175.24|177.32|175.22|3
1654593470000|2022-06-07 09:17:50|177.33|175.23|177.4|175.3|177.4|175.3|177.33|175.23|4
1654593480000|2022-06-07 09:18:00|177.41|175.31|177.47|175.37|177.47|175.37|177.41|175.31|2
1654593490000|2022-06-07 09:18:10|177.48|175.38|177.52|175.42|177.53|175.43|177.48|175.38|5
1654593500000|2022-06-07 09:18:20|177.51|175.41|177.54|175.44|177.54|175.44|177.51|175.41|5
1654593510000|2022-06-07 09:18:30|177.55|175.45|177.55|175.45|177.55|175.45|177.54|175.44|3
1654593520000|2022-06-07 09:18:40|177.56|175.46|177.55|175.45|177.57|175.47|177.55|175.45|6
1654593530000|2022-06-07 09:18:50|177.56|175.46|177.58|175.48|177.6|175.5|177.56|175.46|6
1654593550000|2022-06-07 09:19:10|177.57|175.47|177.46|175.36|177.58|175.48|177.46|175.36|7
1654593560000|2022-06-07 09:19:20|177.47|175.37|177.46|175.36|177.48|175.38|177.45|175.35|12
1654593570000|2022-06-07 09:19:30|177.47|175.37|177.42|175.32|177.47|175.37|177.42|175.32|7
1654593580000|2022-06-07 09:19:40|177.4|175.3|177.39|175.29|177.4|175.3|177.38|175.28|3
1654593590000|2022-06-07 09:19:50|177.44|175.34|177.44|175.34|177.45|175.35|177.44|175.34|3
1654593600000|2022-06-07 09:20:00|177.43|175.33|177.44|175.34|177.44|175.34|177.43|175.33|2
1654593610000|2022-06-07 09:20:10|177.43|175.33|177.43|175.33|177.43|175.33|177.43|175.33|1
1654593630000|2022-06-07 09:20:30|177.42|175.32|177.36|175.26|177.42|175.32|177.35|175.25|8
1654593650000|2022-06-07 09:20:50|177.37|175.27|177.36|175.26|177.39|175.29|177.36|175.26|5
1654593660000|2022-06-07 09:21:00|177.34|175.24|177.32|175.22|177.34|175.24|177.32|175.22|3
1654593690000|2022-06-07 09:21:30|177.33|175.23|177.38|175.28|177.38|175.28|177.33|175.23|5
1654593700000|2022-06-07 09:21:40|177.39|175.29|177.4|175.3|177.47|175.37|177.38|175.28|6
1654593710000|2022-06-07 09:21:50|177.41|175.31|177.42|175.32|177.43|175.33|177.41|175.31|3
1654593720000|2022-06-07 09:22:00|177.43|175.33|177.46|175.36|177.46|175.36|177.43|175.33|3
1654593730000|2022-06-07 09:22:10|177.45|175.35|177.39|175.29|177.45|175.35|177.39|175.29|3
1654593740000|2022-06-07 09:22:20|177.38|175.28|177.36|175.26|177.38|175.28|177.36|175.26|2
1654593750000|2022-06-07 09:22:30|177.35|175.25|177.32|175.22|177.35|175.25|177.32|175.22|4
1654593760000|2022-06-07 09:22:40|177.34|175.24|177.33|175.23|177.34|175.24|177.32|175.22|6
1654593770000|2022-06-07 09:22:50|177.32|175.22|177.33|175.23|177.33|175.23|177.32|175.22|4
1654593780000|2022-06-07 09:23:00|177.32|175.22|177.37|175.27|177.37|175.27|177.32|175.22|7
1654593800000|2022-06-07 09:23:20|177.36|175.26|177.34|175.24|177.36|175.26|177.33|175.23|5
1654593810000|2022-06-07 09:23:30|177.33|175.23|177.34|175.24|177.34|175.24|177.33|175.23|6
1654593820000|2022-06-07 09:23:40|177.35|175.25|177.35|175.25|177.35|175.25|177.35|175.25|1
1654593840000|2022-06-07 09:24:00|177.34|175.24|177.35|175.25|177.35|175.25|177.34|175.24|2
1654593850000|2022-06-07 09:24:10|177.34|175.24|177.35|175.25|177.35|175.25|177.34|175.24|2
1654593890000|2022-06-07 09:24:50|177.34|175.24|177.17|175.07|177.34|175.24|177.13|175.03|11
1654593900000|2022-06-07 09:25:00|177.16|175.06|177.13|175.03|177.16|175.06|177.13|175.03|4
1654593910000|2022-06-07 09:25:10|177.18|175.08|177.2|175.1|177.2|175.1|177.18|175.08|2
1654593920000|2022-06-07 09:25:20|177.21|175.11|177.21|175.11|177.21|175.11|177.21|175.11|1
1654593930000|2022-06-07 09:25:30|177.24|175.14|177.22|175.12|177.26|175.16|177.22|175.12|6
1654593940000|2022-06-07 09:25:40|177.23|175.13|177.22|175.12|177.23|175.13|177.21|175.11|4
1654593950000|2022-06-07 09:25:50|177.21|175.11|177.19|175.09|177.21|175.11|177.19|175.09|6
1654593960000|2022-06-07 09:26:00|177.2|175.1|177.21|175.11|177.26|175.16|177.19|175.09|7
1654593970000|2022-06-07 09:26:10|177.22|175.12|177.22|175.12|177.22|175.12|177.22|175.12|1
1654593990000|2022-06-07 09:26:30|177.23|175.13|177.22|175.12|177.23|175.13|177.22|175.12|4
1654594000000|2022-06-07 09:26:40|177.23|175.13|177.23|175.13|177.23|175.13|177.23|175.13|1
1654594010000|2022-06-07 09:26:50|177.22|175.12|177.32|175.22|177.32|175.22|177.22|175.12|9
1654594020000|2022-06-07 09:27:00|177.31|175.21|177.3|175.2|177.31|175.21|177.3|175.2|2
1654594030000|2022-06-07 09:27:10|177.29|175.19|177.25|175.15|177.29|175.19|177.24|175.14|10
1654594040000|2022-06-07 09:27:20|177.26|175.16|177.25|175.15|177.26|175.16|177.25|175.15|12
1654594050000|2022-06-07 09:27:30|177.26|175.16|177.22|175.12|177.26|175.16|177.22|175.12|6
1654594080000|2022-06-07 09:28:00|177.21|175.11|177.22|175.12|177.22|175.12|177.21|175.11|2
1654594090000|2022-06-07 09:28:10|177.23|175.13|177.28|175.18|177.3|175.2|177.23|175.13|5
1654594100000|2022-06-07 09:28:20|177.29|175.19|177.25|175.15|177.29|175.19|177.25|175.15|4
1654594110000|2022-06-07 09:28:30|177.23|175.13|177.22|175.12|177.23|175.13|177.22|175.12|2
1654594160000|2022-06-07 09:29:20|177.24|175.14|177.22|175.12|177.24|175.14|177.22|175.12|2
1654594170000|2022-06-07 09:29:30|177.21|175.11|177.21|175.11|177.22|175.12|177.21|175.11|3
1654594180000|2022-06-07 09:29:40|177.2|175.1|177.2|175.1|177.2|175.1|177.2|175.1|1
1654594190000|2022-06-07 09:29:50|177.19|175.09|177.18|175.08|177.19|175.09|177.18|175.08|2
1654594200000|2022-06-07 09:30:00|177.19|175.09|177.2|175.1|177.2|175.1|177.18|175.08|6
1654594210000|2022-06-07 09:30:10|177.24|175.14|177.22|175.12|177.24|175.14|177.22|175.12|3
1654594220000|2022-06-07 09:30:20|177.26|175.16|177.26|175.16|177.26|175.16|177.26|175.16|1
1654594230000|2022-06-07 09:30:30|177.25|175.15|177.29|175.19|177.29|175.19|177.25|175.15|4
1654594240000|2022-06-07 09:30:40|177.3|175.2|177.3|175.2|177.31|175.21|177.3|175.2|5
1654594250000|2022-06-07 09:30:50|177.31|175.21|177.3|175.2|177.31|175.21|177.3|175.2|2
1654594260000|2022-06-07 09:31:00|177.31|175.21|177.34|175.24|177.34|175.24|177.31|175.21|4
1654594270000|2022-06-07 09:31:10|177.33|175.23|177.29|175.19|177.33|175.23|177.29|175.19|4
1654594280000|2022-06-07 09:31:20|177.3|175.2|177.3|175.2|177.3|175.2|177.3|175.2|1
1654594290000|2022-06-07 09:31:30|177.32|175.22|177.32|175.22|177.32|175.22|177.3|175.2|7
1654594300000|2022-06-07 09:31:40|177.31|175.21|177.32|175.22|177.32|175.22|177.31|175.21|2
1654594320000|2022-06-07 09:32:00|177.33|175.23|177.33|175.23|177.33|175.23|177.33|175.23|1
1654594330000|2022-06-07 09:32:10|177.32|175.22|177.32|175.22|177.32|175.22|177.31|175.21|3
1654594340000|2022-06-07 09:32:20|177.31|175.21|177.29|175.19|177.31|175.21|177.29|175.19|3
1654594350000|2022-06-07 09:32:30|177.28|175.18|177.23|175.13|177.28|175.18|177.22|175.12|5
1654594370000|2022-06-07 09:32:50|177.22|175.12|177.23|175.13|177.23|175.13|177.22|175.12|2
1654594380000|2022-06-07 09:33:00|177.24|175.14|177.23|175.13|177.24|175.14|177.23|175.13|2
1654594390000|2022-06-07 09:33:10|177.22|175.12|177.21|175.11|177.22|175.12|177.2|175.1|4
1654594410000|2022-06-07 09:33:30|177.2|175.1|177.19|175.09|177.2|175.1|177.19|175.09|2
1654594430000|2022-06-07 09:33:50|177.2|175.1|177.68|175.58|177.68|175.58|177.2|175.1|13
1654594440000|2022-06-07 09:34:00|177.67|175.57|177.62|175.52|177.67|175.57|177.61|175.51|15
1654594450000|2022-06-07 09:34:10|177.63|175.53|177.7|175.6|177.71|175.61|177.63|175.53|6
1654594460000|2022-06-07 09:34:20|177.71|175.61|177.62|175.52|177.71|175.61|177.6|175.5|8
1654594470000|2022-06-07 09:34:30|177.66|175.56|177.66|175.56|177.71|175.61|177.66|175.56|9
1654594480000|2022-06-07 09:34:40|177.65|175.55|177.58|175.48|177.65|175.55|177.58|175.48|6
1654594490000|2022-06-07 09:34:50|177.57|175.47|177.49|175.39|177.57|175.47|177.48|175.38|10
1654594500000|2022-06-07 09:35:00|177.48|175.38|177.48|175.38|177.49|175.39|177.47|175.37|5
1654594510000|2022-06-07 09:35:10|177.47|175.37|177.47|175.37|177.48|175.38|177.47|175.37|5
1654594520000|2022-06-07 09:35:20|177.45|175.35|177.45|175.35|177.45|175.35|177.45|175.35|1
1654594530000|2022-06-07 09:35:30|177.44|175.34|177.41|175.31|177.44|175.34|177.4|175.3|5
1654594540000|2022-06-07 09:35:40|177.4|175.3|177.4|175.3|177.42|175.32|177.38|175.28|9
1654594550000|2022-06-07 09:35:50|177.42|175.32|177.47|175.37|177.48|175.38|177.42|175.32|4
1654594560000|2022-06-07 09:36:00|177.46|175.36|177.62|175.52|177.62|175.52|177.46|175.36|12
1654594570000|2022-06-07 09:36:10|177.61|175.51|177.67|175.57|177.67|175.57|177.61|175.51|9
1654594580000|2022-06-07 09:36:20|177.68|175.58|177.69|175.59|177.69|175.59|177.68|175.58|2
1654594590000|2022-06-07 09:36:30|177.67|175.57|177.67|175.57|177.67|175.57|177.67|175.57|1
1654594600000|2022-06-07 09:36:40|177.68|175.58|177.56|175.46|177.74|175.64|177.55|175.45|15
1654594610000|2022-06-07 09:36:50|177.54|175.44|177.41|175.31|177.54|175.44|177.4|175.3|6
1654594620000|2022-06-07 09:37:00|177.42|175.32|177.51|175.41|177.51|175.41|177.39|175.29|9
1654594630000|2022-06-07 09:37:10|177.5|175.4|177.5|175.4|177.51|175.41|177.5|175.4|3
1654594640000|2022-06-07 09:37:20|177.45|175.35|177.45|175.35|177.45|175.35|177.41|175.31|4
1654594660000|2022-06-07 09:37:40|177.46|175.36|177.51|175.41|177.57|175.47|177.46|175.36|8
1654594670000|2022-06-07 09:37:50|177.5|175.4|177.48|175.38|177.5|175.4|177.48|175.38|3
1654594680000|2022-06-07 09:38:00|177.49|175.39|177.51|175.41|177.51|175.41|177.49|175.39|3
1654594690000|2022-06-07 09:38:10|177.5|175.4|177.49|175.39|177.5|175.4|177.49|175.39|2
1654594710000|2022-06-07 09:38:30|177.45|175.35|177.46|175.36|177.46|175.36|177.45|175.35|2
1654594720000|2022-06-07 09:38:40|177.45|175.35|177.48|175.38|177.5|175.4|177.45|175.35|7
1654594770000|2022-06-07 09:39:30|177.49|175.39|177.48|175.38|177.49|175.39|177.48|175.38|2
1654594780000|2022-06-07 09:39:40|177.49|175.39|177.48|175.38|177.49|175.39|177.48|175.38|2
1654594800000|2022-06-07 09:40:00|177.46|175.36|177.47|175.37|177.48|175.38|177.46|175.36|3
1654594810000|2022-06-07 09:40:10|177.46|175.36|177.44|175.34|177.46|175.36|177.44|175.34|2
1654594820000|2022-06-07 09:40:20|177.45|175.35|177.45|175.35|177.45|175.35|177.44|175.34|3
1654594830000|2022-06-07 09:40:30|177.46|175.36|177.46|175.36|177.46|175.36|177.45|175.35|3
1654594840000|2022-06-07 09:40:40|177.48|175.38|177.5|175.4|177.57|175.47|177.47|175.37|11
1654594850000|2022-06-07 09:40:50|177.49|175.39|177.46|175.36|177.49|175.39|177.46|175.36|4
1654594860000|2022-06-07 09:41:00|177.45|175.35|177.46|175.36|177.46|175.36|177.45|175.35|2
1654594870000|2022-06-07 09:41:10|177.48|175.38|177.47|175.37|177.49|175.39|177.46|175.36|9
1654594880000|2022-06-07 09:41:20|177.46|175.36|177.49|175.39|177.49|175.39|177.43|175.33|5
1654594890000|2022-06-07 09:41:30|177.5|175.4|177.49|175.39|177.5|175.4|177.48|175.38|4
1654594900000|2022-06-07 09:41:40|177.5|175.4|177.5|175.4|177.51|175.41|177.5|175.4|3
1654594910000|2022-06-07 09:41:50|177.49|175.39|177.48|175.38|177.49|175.39|177.48|175.38|6
1654594920000|2022-06-07 09:42:00|177.49|175.39|177.55|175.45|177.55|175.45|177.49|175.39|5
1654594930000|2022-06-07 09:42:10|177.56|175.46|177.51|175.41|177.57|175.47|177.51|175.41|10
1654594940000|2022-06-07 09:42:20|177.52|175.42|177.46|175.36|177.52|175.42|177.46|175.36|6
1654594950000|2022-06-07 09:42:30|177.47|175.37|177.49|175.39|177.5|175.4|177.47|175.37|4
1654594960000|2022-06-07 09:42:40|177.5|175.4|177.52|175.42|177.56|175.46|177.5|175.4|14
1654594970000|2022-06-07 09:42:50|177.51|175.41|177.52|175.42|177.52|175.42|177.51|175.41|2
1654594980000|2022-06-07 09:43:00|177.56|175.46|177.56|175.46|177.56|175.46|177.56|175.46|1
1654594990000|2022-06-07 09:43:10|177.57|175.47|177.61|175.51|177.64|175.54|177.57|175.47|6
1654595000000|2022-06-07 09:43:20|177.58|175.48|177.59|175.49|177.59|175.49|177.58|175.48|2
1654595010000|2022-06-07 09:43:30|177.6|175.5|177.68|175.58|177.7|175.6|177.59|175.49|11
1654595020000|2022-06-07 09:43:40|177.65|175.55|177.67|175.57|177.69|175.59|177.65|175.55|7
1654595030000|2022-06-07 09:43:50|177.66|175.56|177.67|175.57|177.68|175.58|177.6|175.5|9
1654595040000|2022-06-07 09:44:00|177.7|175.6|177.69|175.59|177.7|175.6|177.69|175.59|2
1654595050000|2022-06-07 09:44:10|177.68|175.58|177.67|175.57|177.68|175.58|177.67|175.57|2
1654595060000|2022-06-07 09:44:20|177.59|175.49|177.62|175.52|177.62|175.52|177.58|175.48|8
1654595070000|2022-06-07 09:44:30|177.63|175.53|177.64|175.54|177.64|175.54|177.63|175.53|2
1654595080000|2022-06-07 09:44:40|177.65|175.55|177.61|175.51|177.65|175.55|177.61|175.51|6
1654595090000|2022-06-07 09:44:50|177.62|175.52|177.63|175.53|177.65|175.55|177.62|175.52|4
1654595100000|2022-06-07 09:45:00|177.62|175.52|177.62|175.52|177.62|175.52|177.6|175.5|4
1654595110000|2022-06-07 09:45:10|177.63|175.53|177.71|175.61|177.71|175.61|177.63|175.53|10
1654595120000|2022-06-07 09:45:20|177.7|175.6|177.7|175.6|177.7|175.6|177.7|175.6|1
1654595130000|2022-06-07 09:45:30|177.68|175.58|177.66|175.56|177.68|175.58|177.66|175.56|3
1654595140000|2022-06-07 09:45:40|177.67|175.57|177.67|175.57|177.67|175.57|177.67|175.57|1
1654595160000|2022-06-07 09:46:00|177.68|175.58|177.74|175.64|177.75|175.65|177.67|175.57|10
1654595170000|2022-06-07 09:46:10|177.75|175.65|177.79|175.69|177.79|175.69|177.75|175.65|7
1654595180000|2022-06-07 09:46:20|177.8|175.7|177.83|175.73|177.83|175.73|177.8|175.7|3
1654595190000|2022-06-07 09:46:30|177.84|175.74|177.8|175.7|177.85|175.75|177.8|175.7|7
1654595200000|2022-06-07 09:46:40|177.81|175.71|177.86|175.76|177.86|175.76|177.81|175.71|7
1654595210000|2022-06-07 09:46:50|177.85|175.75|177.86|175.76|177.87|175.77|177.85|175.75|9
1654595220000|2022-06-07 09:47:00|177.83|175.73|177.79|175.69|177.83|175.73|177.79|175.69|3
1654595240000|2022-06-07 09:47:20|177.8|175.7|177.8|175.7|177.8|175.7|177.8|175.7|1
1654595250000|2022-06-07 09:47:30|177.81|175.71|177.82|175.72|177.83|175.73|177.79|175.69|7
1654595260000|2022-06-07 09:47:40|177.81|175.71|177.8|175.7|177.82|175.72|177.8|175.7|4
1654595280000|2022-06-07 09:48:00|177.81|175.71|177.91|175.81|177.91|175.81|177.81|175.71|5
1654595290000|2022-06-07 09:48:10|177.9|175.8|177.97|175.87|177.99|175.89|177.9|175.8|8
1654595300000|2022-06-07 09:48:20|177.98|175.88|177.98|175.88|177.99|175.89|177.98|175.88|3
1654595310000|2022-06-07 09:48:30|177.97|175.87|177.97|175.87|177.99|175.89|177.97|175.87|5
1654595320000|2022-06-07 09:48:40|177.96|175.86|177.98|175.88|177.98|175.88|177.96|175.86|5
1654595330000|2022-06-07 09:48:50|177.96|175.86|177.97|175.87|177.97|175.87|177.96|175.86|2
1654595340000|2022-06-07 09:49:00|177.98|175.88|177.99|175.89|177.99|175.89|177.98|175.88|2
1654595350000|2022-06-07 09:49:10|178|175.9|178.06|175.96|178.07|175.97|178|175.9|4
1654595370000|2022-06-07 09:49:30|178.05|175.95|178.06|175.96|178.06|175.96|178.05|175.95|4
1654595380000|2022-06-07 09:49:40|178.07|175.97|178.06|175.96|178.07|175.97|178.06|175.96|2
1654595390000|2022-06-07 09:49:50|178.05|175.95|177.99|175.89|178.06|175.96|177.97|175.87|5
1654595400000|2022-06-07 09:50:00|177.98|175.88|177.97|175.87|178|175.9|177.97|175.87|7
1654595410000|2022-06-07 09:50:10|177.98|175.88|177.97|175.87|177.98|175.88|177.96|175.86|13
1654595420000|2022-06-07 09:50:20|177.98|175.88|177.96|175.86|177.98|175.88|177.96|175.86|11
1654595430000|2022-06-07 09:50:30|177.93|175.83|177.96|175.86|177.96|175.86|177.93|175.83|3
1654595440000|2022-06-07 09:50:40|177.95|175.85|177.88|175.78|177.95|175.85|177.88|175.78|3
1654595450000|2022-06-07 09:50:50|177.87|175.77|177.87|175.77|177.88|175.78|177.87|175.77|3
1654595460000|2022-06-07 09:51:00|177.88|175.78|177.9|175.8|177.9|175.8|177.88|175.78|3
1654595470000|2022-06-07 09:51:10|177.91|175.81|177.88|175.78|177.91|175.81|177.88|175.78|4
1654595490000|2022-06-07 09:51:30|177.89|175.79|177.87|175.77|177.89|175.79|177.87|175.77|3
1654595500000|2022-06-07 09:51:40|177.86|175.76|177.78|175.68|177.86|175.76|177.78|175.68|6
1654595510000|2022-06-07 09:51:50|177.79|175.69|177.78|175.68|177.79|175.69|177.78|175.68|2
1654595520000|2022-06-07 09:52:00|177.77|175.67|177.76|175.66|177.77|175.67|177.76|175.66|6
1654595540000|2022-06-07 09:52:20|177.77|175.67|177.77|175.67|177.77|175.67|177.76|175.66|3
1654595550000|2022-06-07 09:52:30|177.76|175.66|177.77|175.67|177.77|175.67|177.76|175.66|2
1654595560000|2022-06-07 09:52:40|177.76|175.66|177.76|175.66|177.76|175.66|177.76|175.66|1
1654595570000|2022-06-07 09:52:50|177.75|175.65|177.77|175.67|177.78|175.68|177.75|175.65|6
1654595580000|2022-06-07 09:53:00|177.76|175.66|177.76|175.66|177.77|175.67|177.76|175.66|7
1654595590000|2022-06-07 09:53:10|177.77|175.67|177.76|175.66|177.77|175.67|177.76|175.66|2
1654595600000|2022-06-07 09:53:20|177.77|175.67|177.77|175.67|177.77|175.67|177.76|175.66|3
1654595610000|2022-06-07 09:53:30|177.76|175.66|177.75|175.65|177.77|175.67|177.73|175.63|10
1654595620000|2022-06-07 09:53:40|177.77|175.67|177.76|175.66|177.77|175.67|177.76|175.66|2
1654595640000|2022-06-07 09:54:00|177.75|175.65|177.76|175.66|177.76|175.66|177.75|175.65|2
1654595660000|2022-06-07 09:54:20|177.77|175.67|177.76|175.66|177.77|175.67|177.76|175.66|2
1654595670000|2022-06-07 09:54:30|177.77|175.67|177.76|175.66|177.77|175.67|177.75|175.65|6
1654595680000|2022-06-07 09:54:40|177.75|175.65|177.76|175.66|177.77|175.67|177.75|175.65|10
1654595690000|2022-06-07 09:54:50|177.77|175.67|177.76|175.66|177.77|175.67|177.76|175.66|2
1654595700000|2022-06-07 09:55:00|177.77|175.67|177.87|175.77|177.87|175.77|177.77|175.67|7
1654595710000|2022-06-07 09:55:10|177.88|175.78|177.9|175.8|177.9|175.8|177.86|175.76|10
1654595720000|2022-06-07 09:55:20|177.89|175.79|177.87|175.77|177.89|175.79|177.87|175.77|5
1654595730000|2022-06-07 09:55:30|177.88|175.78|177.88|175.78|177.88|175.78|177.87|175.77|3
1654595740000|2022-06-07 09:55:40|177.85|175.75|177.81|175.71|177.85|175.75|177.8|175.7|6
1654595750000|2022-06-07 09:55:50|177.82|175.72|177.82|175.72|177.83|175.73|177.81|175.71|4
1654595760000|2022-06-07 09:56:00|177.83|175.73|177.88|175.78|177.88|175.78|177.83|175.73|11
1654595780000|2022-06-07 09:56:20|177.87|175.77|177.87|175.77|177.88|175.78|177.87|175.77|7
1654595790000|2022-06-07 09:56:30|177.86|175.76|177.87|175.77|177.88|175.78|177.86|175.76|8
1654595800000|2022-06-07 09:56:40|177.84|175.74|177.82|175.72|177.84|175.74|177.81|175.71|5
1654595810000|2022-06-07 09:56:50|177.81|175.71|177.82|175.72|177.82|175.72|177.81|175.71|2
1654595820000|2022-06-07 09:57:00|177.81|175.71|177.78|175.68|177.81|175.71|177.78|175.68|3
1654595830000|2022-06-07 09:57:10|177.77|175.67|177.77|175.67|177.78|175.68|177.76|175.66|7
1654595860000|2022-06-07 09:57:40|177.79|175.69|177.8|175.7|177.81|175.71|177.79|175.69|4
1654595870000|2022-06-07 09:57:50|177.79|175.69|177.8|175.7|177.8|175.7|177.79|175.69|2
1654595880000|2022-06-07 09:58:00|177.79|175.69|177.81|175.71|177.81|175.71|177.79|175.69|3
1654595890000|2022-06-07 09:58:10|177.82|175.72|177.83|175.73|177.85|175.75|177.82|175.72|7
1654595900000|2022-06-07 09:58:20|177.82|175.72|177.82|175.72|177.82|175.72|177.82|175.72|1
1654595930000|2022-06-07 09:58:50|177.84|175.74|177.84|175.74|177.84|175.74|177.84|175.74|1
1654595950000|2022-06-07 09:59:10|177.83|175.73|177.84|175.74|177.84|175.74|177.83|175.73|2
1654595960000|2022-06-07 09:59:20|177.83|175.73|177.76|175.66|177.83|175.73|177.76|175.66|4
1654595970000|2022-06-07 09:59:30|177.75|175.65|177.74|175.64|177.75|175.65|177.74|175.64|2
1654595980000|2022-06-07 09:59:40|177.75|175.65|177.75|175.65|177.75|175.65|177.75|175.65|1
1654596000000|2022-06-07 10:00:00|177.76|175.66|177.75|175.65|177.76|175.66|177.75|175.65|2
1654596010000|2022-06-07 10:00:10|177.74|175.64|177.71|175.61|177.74|175.64|177.71|175.61|3
1654596020000|2022-06-07 10:00:20|177.72|175.62|177.73|175.63|177.74|175.64|177.72|175.62|5
1654596030000|2022-06-07 10:00:30|177.74|175.64|177.78|175.68|177.79|175.69|177.74|175.64|9
1654596040000|2022-06-07 10:00:40|177.79|175.69|177.82|175.72|177.83|175.73|177.79|175.69|5
1654596060000|2022-06-07 10:01:00|177.83|175.73|177.88|175.78|177.89|175.79|177.82|175.72|7
1654596070000|2022-06-07 10:01:10|177.89|175.79|177.93|175.83|177.99|175.89|177.89|175.79|11
1654596080000|2022-06-07 10:01:20|177.94|175.84|177.93|175.83|177.94|175.84|177.92|175.82|8
1654596090000|2022-06-07 10:01:30|177.92|175.82|177.89|175.79|177.93|175.83|177.89|175.79|5
1654596100000|2022-06-07 10:01:40|177.91|175.81|177.92|175.82|177.92|175.82|177.9|175.8|4
1654596110000|2022-06-07 10:01:50|177.93|175.83|177.9|175.8|177.93|175.83|177.9|175.8|3
1654596130000|2022-06-07 10:02:10|177.91|175.81|177.92|175.82|177.92|175.82|177.91|175.81|2
1654596150000|2022-06-07 10:02:30|177.91|175.81|177.91|175.81|177.91|175.81|177.91|175.81|1
1654596160000|2022-06-07 10:02:40|177.89|175.79|177.86|175.76|177.89|175.79|177.86|175.76|3
1654596170000|2022-06-07 10:02:50|177.88|175.78|177.88|175.78|177.88|175.78|177.87|175.77|3
1654596180000|2022-06-07 10:03:00|177.87|175.77|177.88|175.78|177.88|175.78|177.87|175.77|2
1654596190000|2022-06-07 10:03:10|177.87|175.77|177.87|175.77|177.87|175.77|177.87|175.77|1
1654596200000|2022-06-07 10:03:20|177.88|175.78|177.88|175.78|177.88|175.78|177.88|175.78|1
1654596220000|2022-06-07 10:03:40|177.89|175.79|177.96|175.86|177.97|175.87|177.89|175.79|13
1654596230000|2022-06-07 10:03:50|177.97|175.87|177.96|175.86|177.97|175.87|177.96|175.86|2
1654596240000|2022-06-07 10:04:00|177.95|175.85|177.95|175.85|177.96|175.86|177.95|175.85|3
1654596250000|2022-06-07 10:04:10|177.94|175.84|177.93|175.83|177.94|175.84|177.93|175.83|2
1654596260000|2022-06-07 10:04:20|177.94|175.84|177.98|175.88|177.98|175.88|177.94|175.84|5
1654596270000|2022-06-07 10:04:30|177.97|175.87|177.96|175.86|177.97|175.87|177.96|175.86|2
1654596280000|2022-06-07 10:04:40|177.97|175.87|177.96|175.86|177.97|175.87|177.96|175.86|4
1654596290000|2022-06-07 10:04:50|177.95|175.85|177.96|175.86|177.96|175.86|177.95|175.85|4
1654596300000|2022-06-07 10:05:00|177.95|175.85|177.94|175.84|177.95|175.85|177.94|175.84|2
1654596320000|2022-06-07 10:05:20|177.93|175.83|177.89|175.79|177.94|175.84|177.89|175.79|5
1654596330000|2022-06-07 10:05:30|177.9|175.8|177.89|175.79|177.91|175.81|177.89|175.79|4
1654596340000|2022-06-07 10:05:40|177.84|175.74|177.83|175.73|177.85|175.75|177.81|175.71|13
1654596350000|2022-06-07 10:05:50|177.84|175.74|177.88|175.78|177.88|175.78|177.84|175.74|7
1654596360000|2022-06-07 10:06:00|177.89|175.79|177.92|175.82|177.96|175.86|177.89|175.79|8
1654596370000|2022-06-07 10:06:10|177.9|175.8|177.9|175.8|177.9|175.8|177.9|175.8|1
1654596380000|2022-06-07 10:06:20|177.89|175.79|177.9|175.8|177.9|175.8|177.89|175.79|2
1654596390000|2022-06-07 10:06:30|177.92|175.82|177.91|175.81|177.93|175.83|177.9|175.8|7
1654596400000|2022-06-07 10:06:40|177.9|175.8|177.89|175.79|177.9|175.8|177.89|175.79|4
1654596410000|2022-06-07 10:06:50|177.88|175.78|177.87|175.77|177.88|175.78|177.87|175.77|2
1654596420000|2022-06-07 10:07:00|177.86|175.76|177.77|175.67|177.86|175.76|177.77|175.67|7
1654596430000|2022-06-07 10:07:10|177.78|175.68|177.77|175.67|177.78|175.68|177.77|175.67|2
1654596440000|2022-06-07 10:07:20|177.76|175.66|177.74|175.64|177.76|175.66|177.68|175.58|8
1654596450000|2022-06-07 10:07:30|177.75|175.65|177.77|175.67|177.78|175.68|177.75|175.65|6
1654596460000|2022-06-07 10:07:40|177.76|175.66|177.77|175.67|177.77|175.67|177.76|175.66|2
1654596470000|2022-06-07 10:07:50|177.76|175.66|177.76|175.66|177.77|175.67|177.76|175.66|3
1654596480000|2022-06-07 10:08:00|177.77|175.67|177.79|175.69|177.79|175.69|177.77|175.67|3
1654596490000|2022-06-07 10:08:10|177.81|175.71|177.92|175.82|177.97|175.87|177.81|175.71|17
1654596500000|2022-06-07 10:08:20|177.91|175.81|177.94|175.84|177.94|175.84|177.91|175.81|4
1654596510000|2022-06-07 10:08:30|177.93|175.83|177.92|175.82|177.93|175.83|177.91|175.81|4
1654596520000|2022-06-07 10:08:40|177.94|175.84|177.9|175.8|177.94|175.84|177.9|175.8|4
1654596530000|2022-06-07 10:08:50|177.91|175.81|177.91|175.81|177.91|175.81|177.91|175.81|1
1654596540000|2022-06-07 10:09:00|177.93|175.83|178.16|176.06|178.18|176.08|177.93|175.83|12
1654596550000|2022-06-07 10:09:10|178.15|176.05|177.99|175.89|178.15|176.05|177.98|175.88|9
1654596570000|2022-06-07 10:09:30|177.98|175.88|177.98|175.88|177.98|175.88|177.98|175.88|1
1654596580000|2022-06-07 10:09:40|177.99|175.89|177.92|175.82|177.99|175.89|177.91|175.81|6
1654596590000|2022-06-07 10:09:50|177.91|175.81|177.9|175.8|177.92|175.82|177.9|175.8|3
1654596600000|2022-06-07 10:10:00|177.91|175.81|177.94|175.84|177.95|175.85|177.91|175.81|4
1654596610000|2022-06-07 10:10:10|177.93|175.83|177.91|175.81|177.94|175.84|177.91|175.81|3
1654596620000|2022-06-07 10:10:20|177.9|175.8|177.85|175.75|177.9|175.8|177.85|175.75|3
1654596630000|2022-06-07 10:10:30|177.86|175.76|177.86|175.76|177.86|175.76|177.86|175.76|1
1654596640000|2022-06-07 10:10:40|177.85|175.75|177.81|175.71|177.86|175.76|177.78|175.68|6
1654596650000|2022-06-07 10:10:50|177.8|175.7|177.89|175.79|177.9|175.8|177.8|175.7|10
1654596660000|2022-06-07 10:11:00|177.88|175.78|177.86|175.76|177.88|175.78|177.86|175.76|2
1654596670000|2022-06-07 10:11:10|177.85|175.75|177.87|175.77|177.88|175.78|177.85|175.75|7
1654596680000|2022-06-07 10:11:20|177.86|175.76|177.6|175.5|177.86|175.76|177.57|175.47|10
1654596690000|2022-06-07 10:11:30|177.59|175.49|177.59|175.49|177.6|175.5|177.59|175.49|3
1654596700000|2022-06-07 10:11:40|177.58|175.48|177.57|175.47|177.58|175.48|177.57|175.47|6
1654596710000|2022-06-07 10:11:50|177.58|175.48|177.54|175.44|177.58|175.48|177.53|175.43|6
1654596720000|2022-06-07 10:12:00|177.55|175.45|177.6|175.5|177.6|175.5|177.55|175.45|4
1654596730000|2022-06-07 10:12:10|177.59|175.49|177.58|175.48|177.59|175.49|177.58|175.48|8
1654596740000|2022-06-07 10:12:20|177.56|175.46|177.56|175.46|177.56|175.46|177.56|175.46|1
1654596750000|2022-06-07 10:12:30|177.54|175.44|177.52|175.42|177.54|175.44|177.52|175.42|2
1654596760000|2022-06-07 10:12:40|177.53|175.43|177.54|175.44|177.54|175.44|177.52|175.42|6
1654596770000|2022-06-07 10:12:50|177.55|175.45|177.53|175.43|177.55|175.45|177.53|175.43|5
1654596780000|2022-06-07 10:13:00|177.54|175.44|177.58|175.48|177.58|175.48|177.53|175.43|15
1654596790000|2022-06-07 10:13:10|177.57|175.47|177.52|175.42|177.57|175.47|177.52|175.42|5
1654596800000|2022-06-07 10:13:20|177.53|175.43|177.52|175.42|177.53|175.43|177.52|175.42|4
1654596810000|2022-06-07 10:13:30|177.53|175.43|177.53|175.43|177.53|175.43|177.52|175.42|7
1654596820000|2022-06-07 10:13:40|177.52|175.42|177.52|175.42|177.53|175.43|177.52|175.42|9
1654596830000|2022-06-07 10:13:50|177.53|175.43|177.52|175.42|177.53|175.43|177.52|175.42|2
1654596840000|2022-06-07 10:14:00|177.53|175.43|177.6|175.5|177.6|175.5|177.53|175.43|5
1654596850000|2022-06-07 10:14:10|177.59|175.49|177.54|175.44|177.59|175.49|177.53|175.43|6
1654596860000|2022-06-07 10:14:20|177.53|175.43|177.54|175.44|177.55|175.45|177.53|175.43|4
1654596880000|2022-06-07 10:14:40|177.53|175.43|177.54|175.44|177.54|175.44|177.52|175.42|5
1654596890000|2022-06-07 10:14:50|177.53|175.43|177.56|175.46|177.56|175.46|177.53|175.43|5
1654596900000|2022-06-07 10:15:00|177.55|175.45|177.55|175.45|177.56|175.46|177.55|175.45|5
1654596910000|2022-06-07 10:15:10|177.56|175.46|177.56|175.46|177.56|175.46|177.55|175.45|7
1654596920000|2022-06-07 10:15:20|177.58|175.48|177.59|175.49|177.59|175.49|177.58|175.48|4
1654596930000|2022-06-07 10:15:30|177.6|175.5|177.69|175.59|177.69|175.59|177.59|175.49|11
1654596940000|2022-06-07 10:15:40|177.7|175.6|177.79|175.69|177.79|175.69|177.7|175.6|7
1654596970000|2022-06-07 10:16:10|177.83|175.73|177.83|175.73|177.84|175.74|177.83|175.73|3
1654596980000|2022-06-07 10:16:20|177.82|175.72|177.75|175.65|177.82|175.72|177.74|175.64|8
1654596990000|2022-06-07 10:16:30|177.77|175.67|177.63|175.53|177.77|175.67|177.63|175.53|20
1654597000000|2022-06-07 10:16:40|177.62|175.52|177.67|175.57|177.67|175.57|177.62|175.52|7
1654597010000|2022-06-07 10:16:50|177.66|175.56|177.72|175.62|177.72|175.62|177.66|175.56|8
1654597020000|2022-06-07 10:17:00|177.71|175.61|177.74|175.64|177.75|175.65|177.71|175.61|9
1654597030000|2022-06-07 10:17:10|177.75|175.65|177.74|175.64|177.75|175.65|177.74|175.64|2
1654597040000|2022-06-07 10:17:20|177.73|175.63|177.73|175.63|177.74|175.64|177.73|175.63|3
1654597050000|2022-06-07 10:17:30|177.71|175.61|177.71|175.61|177.71|175.61|177.65|175.55|7
1654597060000|2022-06-07 10:17:40|177.72|175.62|177.7|175.6|177.74|175.64|177.7|175.6|6
1654597080000|2022-06-07 10:18:00|177.69|175.59|177.65|175.55|177.69|175.59|177.64|175.54|8
1654597100000|2022-06-07 10:18:20|177.64|175.54|177.55|175.45|177.64|175.54|177.55|175.45|8
1654597110000|2022-06-07 10:18:30|177.54|175.44|177.53|175.43|177.54|175.44|177.53|175.43|2
1654597140000|2022-06-07 10:19:00|177.54|175.44|177.49|175.39|177.55|175.45|177.49|175.39|8
1654597160000|2022-06-07 10:19:20|177.5|175.4|177.49|175.39|177.5|175.4|177.48|175.38|4
1654597170000|2022-06-07 10:19:30|177.48|175.38|177.49|175.39|177.49|175.39|177.48|175.38|4
1654597180000|2022-06-07 10:19:40|177.5|175.4|177.46|175.36|177.5|175.4|177.46|175.36|4
1654597190000|2022-06-07 10:19:50|177.27|175.17|177.25|175.15|177.27|175.17|177.25|175.15|8
1654597200000|2022-06-07 10:20:00|177.27|175.17|177.24|175.14|177.28|175.18|177.24|175.14|4
1654597210000|2022-06-07 10:20:10|177.25|175.15|177.29|175.19|177.3|175.2|177.25|175.15|5
1654597220000|2022-06-07 10:20:20|177.33|175.23|177.3|175.2|177.33|175.23|177.3|175.2|8
1654597230000|2022-06-07 10:20:30|177.29|175.19|177.29|175.19|177.29|175.19|177.29|175.19|1
1654597240000|2022-06-07 10:20:40|177.27|175.17|177.25|175.15|177.27|175.17|177.23|175.13|7
1654597250000|2022-06-07 10:20:50|177.24|175.14|177.28|175.18|177.28|175.18|177.24|175.14|4
1654597260000|2022-06-07 10:21:00|177.31|175.21|177.3|175.2|177.31|175.21|177.29|175.19|3
1654597270000|2022-06-07 10:21:10|177.31|175.21|177.34|175.24|177.34|175.24|177.31|175.21|3
1654597280000|2022-06-07 10:21:20|177.33|175.23|177.33|175.23|177.33|175.23|177.31|175.21|5
1654597290000|2022-06-07 10:21:30|177.32|175.22|177.32|175.22|177.32|175.22|177.32|175.22|1
1654597300000|2022-06-07 10:21:40|177.31|175.21|177.32|175.22|177.32|175.22|177.31|175.21|4
1654597310000|2022-06-07 10:21:50|177.33|175.23|177.34|175.24|177.35|175.25|177.33|175.23|6
1654597320000|2022-06-07 10:22:00|177.32|175.22|177.29|175.19|177.33|175.23|177.29|175.19|5
1654597330000|2022-06-07 10:22:10|177.3|175.2|177.3|175.2|177.3|175.2|177.3|175.2|1
1654597350000|2022-06-07 10:22:30|177.31|175.21|177.31|175.21|177.31|175.21|177.31|175.21|1
1654597360000|2022-06-07 10:22:40|177.3|175.2|177.3|175.2|177.3|175.2|177.3|175.2|1
1654597400000|2022-06-07 10:23:20|177.31|175.21|177.31|175.21|177.31|175.21|177.31|175.21|1
1654597410000|2022-06-07 10:23:30|177.35|175.25|177.36|175.26|177.36|175.26|177.35|175.25|2
1654597420000|2022-06-07 10:23:40|177.37|175.27|177.36|175.26|177.37|175.27|177.36|175.26|4
1654597430000|2022-06-07 10:23:50|177.37|175.27|177.36|175.26|177.37|175.27|177.35|175.25|10
1654597440000|2022-06-07 10:24:00|177.35|175.25|177.36|175.26|177.36|175.26|177.35|175.25|6
1654597450000|2022-06-07 10:24:10|177.35|175.25|177.36|175.26|177.36|175.26|177.35|175.25|4
1654597460000|2022-06-07 10:24:20|177.35|175.25|177.35|175.25|177.35|175.25|177.35|175.25|1
1654597470000|2022-06-07 10:24:30|177.36|175.26|177.36|175.26|177.37|175.27|177.36|175.26|3
1654597480000|2022-06-07 10:24:40|177.37|175.27|177.38|175.28|177.38|175.28|177.37|175.27|2
1654597490000|2022-06-07 10:24:50|177.37|175.27|177.39|175.29|177.39|175.29|177.37|175.27|3
1654597500000|2022-06-07 10:25:00|177.38|175.28|177.38|175.28|177.39|175.29|177.38|175.28|3
1654597510000|2022-06-07 10:25:10|177.39|175.29|177.39|175.29|177.39|175.29|177.38|175.28|7
1654597520000|2022-06-07 10:25:20|177.38|175.28|177.38|175.28|177.39|175.29|177.38|175.28|3
1654597530000|2022-06-07 10:25:30|177.37|175.27|177.38|175.28|177.38|175.28|177.37|175.27|6
1654597540000|2022-06-07 10:25:40|177.37|175.27|177.38|175.28|177.38|175.28|177.37|175.27|2
1654597550000|2022-06-07 10:25:50|177.37|175.27|177.37|175.27|177.37|175.27|177.37|175.27|1
1654597560000|2022-06-07 10:26:00|177.38|175.28|177.37|175.27|177.38|175.28|177.37|175.27|2
1654597580000|2022-06-07 10:26:20|177.38|175.28|177.39|175.29|177.39|175.29|177.38|175.28|2
1654597590000|2022-06-07 10:26:30|177.42|175.32|177.41|175.31|177.42|175.32|177.41|175.31|2
1654597600000|2022-06-07 10:26:40|177.42|175.32|177.42|175.32|177.42|175.32|177.42|175.32|1
1654597610000|2022-06-07 10:26:50|177.41|175.31|177.42|175.32|177.43|175.33|177.41|175.31|3
1654597620000|2022-06-07 10:27:00|177.47|175.37|177.49|175.39|177.49|175.39|177.47|175.37|2
1654597630000|2022-06-07 10:27:10|177.54|175.44|177.69|175.59|177.7|175.6|177.54|175.44|11
1654597640000|2022-06-07 10:27:20|177.73|175.63|177.75|175.65|177.75|175.65|177.73|175.63|3
1654597650000|2022-06-07 10:27:30|177.73|175.63|177.7|175.6|177.73|175.63|177.7|175.6|3
1654597660000|2022-06-07 10:27:40|177.69|175.59|177.69|175.59|177.69|175.59|177.66|175.56|6
1654597670000|2022-06-07 10:27:50|177.7|175.6|177.72|175.62|177.72|175.62|177.7|175.6|2
1654597680000|2022-06-07 10:28:00|177.75|175.65|177.89|175.79|177.89|175.79|177.75|175.65|9
1654597690000|2022-06-07 10:28:10|177.88|175.78|177.83|175.73|177.88|175.78|177.81|175.71|8
1654597700000|2022-06-07 10:28:20|177.84|175.74|177.84|175.74|177.84|175.74|177.84|175.74|1
1654597730000|2022-06-07 10:28:50|177.83|175.73|177.84|175.74|177.84|175.74|177.82|175.72|4
1654597740000|2022-06-07 10:29:00|177.83|175.73|177.81|175.71|177.83|175.73|177.81|175.71|2
1654597750000|2022-06-07 10:29:10|177.82|175.72|177.83|175.73|177.84|175.74|177.82|175.72|5
1654597760000|2022-06-07 10:29:20|177.81|175.71|177.81|175.71|177.82|175.72|177.81|175.71|5
1654597770000|2022-06-07 10:29:30|177.82|175.72|177.8|175.7|177.82|175.72|177.8|175.7|5
1654597790000|2022-06-07 10:29:50|177.79|175.69|177.79|175.69|177.79|175.69|177.77|175.67|7
1654597800000|2022-06-07 10:30:00|177.78|175.68|177.79|175.69|177.8|175.7|177.75|175.65|9
1654597810000|2022-06-07 10:30:10|177.8|175.7|177.9|175.8|177.91|175.81|177.8|175.7|9
1654597820000|2022-06-07 10:30:20|177.89|175.79|177.89|175.79|177.89|175.79|177.89|175.79|1
1654597830000|2022-06-07 10:30:30|177.88|175.78|177.89|175.79|177.89|175.79|177.87|175.77|3
1654597840000|2022-06-07 10:30:40|177.97|175.87|178.01|175.91|178.01|175.91|177.97|175.87|3
1654597850000|2022-06-07 10:30:50|178.03|175.93|178.03|175.93|178.04|175.94|178.03|175.93|3
1654597860000|2022-06-07 10:31:00|178.04|175.94|178.15|176.05|178.15|176.05|178.04|175.94|9
1654597870000|2022-06-07 10:31:10|178.17|176.07|178.04|175.94|178.17|176.07|178.04|175.94|9
1654597880000|2022-06-07 10:31:20|178.05|175.95|178.1|176|178.11|176.01|178.05|175.95|10
1654597890000|2022-06-07 10:31:30|178.09|175.99|177.89|175.79|178.1|176|177.89|175.79|10
1654597900000|2022-06-07 10:31:40|177.88|175.78|177.86|175.76|177.88|175.78|177.86|175.76|5
1654597910000|2022-06-07 10:31:50|177.87|175.77|177.87|175.77|177.88|175.78|177.86|175.76|7
1654597920000|2022-06-07 10:32:00|177.86|175.76|177.86|175.76|177.87|175.77|177.86|175.76|3
1654597930000|2022-06-07 10:32:10|177.87|175.77|177.81|175.71|177.87|175.77|177.8|175.7|8
1654597940000|2022-06-07 10:32:20|177.8|175.7|177.84|175.74|177.84|175.74|177.8|175.7|3
1654597950000|2022-06-07 10:32:30|177.86|175.76|177.89|175.79|177.89|175.79|177.86|175.76|4
1654597960000|2022-06-07 10:32:40|177.91|175.81|177.95|175.85|177.95|175.85|177.91|175.81|4
1654597970000|2022-06-07 10:32:50|177.94|175.84|177.98|175.88|177.98|175.88|177.94|175.84|4
1654597980000|2022-06-07 10:33:00|177.97|175.87|177.97|175.87|177.97|175.87|177.97|175.87|1
1654597990000|2022-06-07 10:33:10|177.96|175.86|177.95|175.85|177.96|175.86|177.94|175.84|8
1654598000000|2022-06-07 10:33:20|177.94|175.84|177.96|175.86|177.96|175.86|177.94|175.84|4
1654598010000|2022-06-07 10:33:30|177.97|175.87|177.95|175.85|177.97|175.87|177.94|175.84|6
1654598020000|2022-06-07 10:33:40|177.96|175.86|178.03|175.93|178.04|175.94|177.96|175.86|7
1654598030000|2022-06-07 10:33:50|178.04|175.94|178|175.9|178.04|175.94|177.99|175.89|9
1654598040000|2022-06-07 10:34:00|178.01|175.91|178|175.9|178.01|175.91|177.99|175.89|6
1654598060000|2022-06-07 10:34:20|177.99|175.89|177.99|175.89|177.99|175.89|177.99|175.89|1
1654598070000|2022-06-07 10:34:30|177.98|175.88|177.98|175.88|177.98|175.88|177.98|175.88|1
1654598080000|2022-06-07 10:34:40|177.97|175.87|177.96|175.86|177.98|175.88|177.95|175.85|9
1654598090000|2022-06-07 10:34:50|177.95|175.85|178.01|175.91|178.04|175.94|177.95|175.85|10
1654598100000|2022-06-07 10:35:00|178.02|175.92|178.02|175.92|178.03|175.93|178.02|175.92|3
1654598110000|2022-06-07 10:35:10|178.01|175.91|178|175.9|178.01|175.91|178|175.9|2
1654598130000|2022-06-07 10:35:30|178.01|175.91|178.01|175.91|178.02|175.92|178.01|175.91|3
1654598140000|2022-06-07 10:35:40|178.02|175.92|178.02|175.92|178.03|175.93|178.02|175.92|3
1654598150000|2022-06-07 10:35:50|178.01|175.91|178|175.9|178.01|175.91|178|175.9|4
1654598170000|2022-06-07 10:36:10|178.01|175.91|178.01|175.91|178.01|175.91|178.01|175.91|1
1654598180000|2022-06-07 10:36:20|178.02|175.92|178.03|175.93|178.03|175.93|178.02|175.92|2
1654598190000|2022-06-07 10:36:30|178.05|175.95|178.09|175.99|178.1|176|178.05|175.95|3
1654598200000|2022-06-07 10:36:40|178.1|176|178.24|176.14|178.25|176.15|178.1|176|8
1654598210000|2022-06-07 10:36:50|178.23|176.13|178.21|176.11|178.23|176.13|178.21|176.11|6
1654598240000|2022-06-07 10:37:20|178.22|176.12|178.22|176.12|178.23|176.13|178.22|176.12|3
1654598250000|2022-06-07 10:37:30|178.21|176.11|178.22|176.12|178.22|176.12|178.21|176.11|2
1654598260000|2022-06-07 10:37:40|178.21|176.11|178.2|176.1|178.22|176.12|178.2|176.1|4
1654598270000|2022-06-07 10:37:50|178.21|176.11|178.23|176.13|178.23|176.13|178.21|176.11|3
1654598280000|2022-06-07 10:38:00|178.24|176.14|178.22|176.12|178.25|176.15|178.22|176.12|5
1654598290000|2022-06-07 10:38:10|178.21|176.11|178.21|176.11|178.21|176.11|178.21|176.11|1
1654598300000|2022-06-07 10:38:20|178.22|176.12|178.26|176.16|178.26|176.16|178.22|176.12|2
1654598310000|2022-06-07 10:38:30|178.25|176.15|178.21|176.11|178.25|176.15|178.2|176.1|5
1654598320000|2022-06-07 10:38:40|178.2|176.1|178.21|176.11|178.21|176.11|178.2|176.1|4
1654598330000|2022-06-07 10:38:50|178.22|176.12|178.2|176.1|178.22|176.12|178.19|176.09|7
1654598340000|2022-06-07 10:39:00|178.19|176.09|178.19|176.09|178.19|176.09|178.19|176.09|1
1654598350000|2022-06-07 10:39:10|178.18|176.08|178.11|176.01|178.18|176.08|178.11|176.01|5
1654598380000|2022-06-07 10:39:40|178.12|176.02|178.12|176.02|178.12|176.02|178.12|176.02|1
1654598390000|2022-06-07 10:39:50|178.13|176.03|178.21|176.11|178.21|176.11|178.13|176.03|5
1654598400000|2022-06-07 10:40:00|178.2|176.1|178.2|176.1|178.21|176.11|178.19|176.09|11
1654598410000|2022-06-07 10:40:10|178.21|176.11|178.2|176.1|178.21|176.11|178.2|176.1|2
1654598420000|2022-06-07 10:40:20|178.19|176.09|178.18|176.08|178.19|176.09|178.18|176.08|2
1654598430000|2022-06-07 10:40:30|178.19|176.09|178.19|176.09|178.19|176.09|178.18|176.08|3
1654598440000|2022-06-07 10:40:40|178.18|176.08|178.18|176.08|178.18|176.08|178.18|176.08|1
1654598450000|2022-06-07 10:40:50|178.19|176.09|178.2|176.1|178.25|176.15|178.19|176.09|9
1654598480000|2022-06-07 10:41:20|178.19|176.09|178.19|176.09|178.19|176.09|178.19|176.09|1
1654598490000|2022-06-07 10:41:30|178.18|176.08|178.16|176.06|178.18|176.08|178.15|176.05|5
1654598500000|2022-06-07 10:41:40|178.17|176.07|178.17|176.07|178.17|176.07|178.16|176.06|7
1654598520000|2022-06-07 10:42:00|178.16|176.06|178.2|176.1|178.21|176.11|178.16|176.06|10
1654598530000|2022-06-07 10:42:10|178.19|176.09|178.18|176.08|178.19|176.09|178.18|176.08|2
1654598540000|2022-06-07 10:42:20|178.16|176.06|178.18|176.08|178.18|176.08|178.16|176.06|5
1654598550000|2022-06-07 10:42:30|178.17|176.07|178.22|176.12|178.23|176.13|178.17|176.07|10
1654598560000|2022-06-07 10:42:40|178.23|176.13|178.19|176.09|178.23|176.13|178.17|176.07|7
1654598570000|2022-06-07 10:42:50|178.18|176.08|178.17|176.07|178.18|176.08|178.17|176.07|6
1654598580000|2022-06-07 10:43:00|178.18|176.08|178.17|176.07|178.18|176.08|178.16|176.06|8
1654598590000|2022-06-07 10:43:10|178.18|176.08|178.17|176.07|178.18|176.08|178.17|176.07|4
1654598600000|2022-06-07 10:43:20|178.18|176.08|178.18|176.08|178.18|176.08|178.17|176.07|3
1654598610000|2022-06-07 10:43:30|178.16|176.06|178.19|176.09|178.19|176.09|178.14|176.04|12
1654598620000|2022-06-07 10:43:40|178.2|176.1|178.25|176.15|178.26|176.16|178.2|176.1|4
1654598630000|2022-06-07 10:43:50|178.26|176.16|178.29|176.19|178.3|176.2|178.26|176.16|6
1654598650000|2022-06-07 10:44:10|178.26|176.16|178.25|176.15|178.26|176.16|178.25|176.15|2
1654598660000|2022-06-07 10:44:20|178.24|176.14|178.18|176.08|178.24|176.14|178.16|176.06|8
1654598680000|2022-06-07 10:44:40|178.17|176.07|178.17|176.07|178.17|176.07|178.17|176.07|1
1654598690000|2022-06-07 10:44:50|178.16|176.06|178.14|176.04|178.16|176.06|178.14|176.04|2
1654598730000|2022-06-07 10:45:30|178.16|176.06|178.18|176.08|178.19|176.09|178.16|176.06|5
1654598740000|2022-06-07 10:45:40|178.19|176.09|178.23|176.13|178.24|176.14|178.19|176.09|7
1654598750000|2022-06-07 10:45:50|178.24|176.14|178.24|176.14|178.24|176.14|178.23|176.13|3
1654598760000|2022-06-07 10:46:00|178.25|176.15|178.25|176.15|178.25|176.15|178.25|176.15|1
1654598770000|2022-06-07 10:46:10|178.26|176.16|178.29|176.19|178.29|176.19|178.26|176.16|3
1654598780000|2022-06-07 10:46:20|178.32|176.22|178.34|176.24|178.34|176.24|178.32|176.22|2
1654598790000|2022-06-07 10:46:30|178.35|176.25|178.35|176.25|178.38|176.28|178.33|176.23|8
1654598800000|2022-06-07 10:46:40|178.36|176.26|178.38|176.28|178.38|176.28|178.36|176.26|3
1654598810000|2022-06-07 10:46:50|178.37|176.27|178.36|176.26|178.37|176.27|178.35|176.25|4
1654598820000|2022-06-07 10:47:00|178.37|176.27|178.35|176.25|178.37|176.27|178.35|176.25|3
1654598850000|2022-06-07 10:47:30|178.36|176.26|178.36|176.26|178.36|176.26|178.35|176.25|3
1654598860000|2022-06-07 10:47:40|178.35|176.25|178.35|176.25|178.35|176.25|178.35|176.25|1
1654598890000|2022-06-07 10:48:10|178.36|176.26|178.28|176.18|178.36|176.26|178.28|176.18|4
1654598910000|2022-06-07 10:48:30|178.25|176.15|178.24|176.14|178.25|176.15|178.24|176.14|2
1654598920000|2022-06-07 10:48:40|178.23|176.13|178.22|176.12|178.23|176.13|178.22|176.12|2
1654598930000|2022-06-07 10:48:50|178.21|176.11|178.22|176.12|178.23|176.13|178.21|176.11|3
1654598940000|2022-06-07 10:49:00|178.23|176.13|178.23|176.13|178.23|176.13|178.23|176.13|1
1654598960000|2022-06-07 10:49:20|178.22|176.12|178.22|176.12|178.22|176.12|178.22|176.12|1
1654598970000|2022-06-07 10:49:30|178.23|176.13|178.23|176.13|178.23|176.13|178.23|176.13|1
1654599000000|2022-06-07 10:50:00|178.25|176.15|178.28|176.18|178.28|176.18|178.25|176.15|7
1654599010000|2022-06-07 10:50:10|178.27|176.17|178.28|176.18|178.28|176.18|178.27|176.17|4
1654599020000|2022-06-07 10:50:20|178.27|176.17|178.25|176.15|178.27|176.17|178.25|176.15|3
1654599030000|2022-06-07 10:50:30|178.26|176.16|178.26|176.16|178.27|176.17|178.25|176.15|5
1654599040000|2022-06-07 10:50:40|178.28|176.18|178.28|176.18|178.28|176.18|178.28|176.18|1
1654599050000|2022-06-07 10:50:50|178.29|176.19|178.31|176.21|178.31|176.21|178.27|176.17|7
1654599060000|2022-06-07 10:51:00|178.3|176.2|178.3|176.2|178.3|176.2|178.3|176.2|1
1654599080000|2022-06-07 10:51:20|178.31|176.21|178.3|176.2|178.31|176.21|178.3|176.2|2
1654599100000|2022-06-07 10:51:40|178.31|176.21|178.17|176.07|178.31|176.21|178.17|176.07|8
1654599120000|2022-06-07 10:52:00|178.18|176.08|178.19|176.09|178.19|176.09|178.18|176.08|4
1654599130000|2022-06-07 10:52:10|178.2|176.1|178.21|176.11|178.21|176.11|178.19|176.09|3
1654599140000|2022-06-07 10:52:20|178.23|176.13|178.27|176.17|178.27|176.17|178.23|176.13|7
1654599150000|2022-06-07 10:52:30|178.26|176.16|178.25|176.15|178.26|176.16|178.25|176.15|4
1654599160000|2022-06-07 10:52:40|178.26|176.16|178.22|176.12|178.26|176.16|178.21|176.11|9
1654599170000|2022-06-07 10:52:50|178.21|176.11|178.18|176.08|178.21|176.11|178.17|176.07|8
1654599180000|2022-06-07 10:53:00|178.15|176.05|178.13|176.03|178.15|176.05|178.13|176.03|3
1654599190000|2022-06-07 10:53:10|178.14|176.04|178.14|176.04|178.15|176.05|178.14|176.04|5
1654599200000|2022-06-07 10:53:20|178.15|176.05|178.15|176.05|178.15|176.05|178.15|176.05|1
1654599210000|2022-06-07 10:53:30|178.14|176.04|178.21|176.11|178.21|176.11|178.14|176.04|4
1654599220000|2022-06-07 10:53:40|178.2|176.1|178.23|176.13|178.23|176.13|178.19|176.09|9
1654599230000|2022-06-07 10:53:50|178.26|176.16|178.26|176.16|178.26|176.16|178.25|176.15|3
1654599240000|2022-06-07 10:54:00|178.25|176.15|178.26|176.16|178.26|176.16|178.25|176.15|6
1654599250000|2022-06-07 10:54:10|178.25|176.15|178.27|176.17|178.27|176.17|178.25|176.15|3
1654599260000|2022-06-07 10:54:20|178.28|176.18|178.28|176.18|178.28|176.18|178.28|176.18|1
1654599270000|2022-06-07 10:54:30|178.27|176.17|178.17|176.07|178.27|176.17|178.17|176.07|3
1654599300000|2022-06-07 10:55:00|178.18|176.08|178.19|176.09|178.19|176.09|178.18|176.08|4
1654599310000|2022-06-07 10:55:10|178.2|176.1|178.18|176.08|178.2|176.1|178.18|176.08|3
1654599320000|2022-06-07 10:55:20|178.19|176.09|178.19|176.09|178.19|176.09|178.19|176.09|1
1654599330000|2022-06-07 10:55:30|178.18|176.08|178.18|176.08|178.18|176.08|178.18|176.08|1
1654599340000|2022-06-07 10:55:40|178.19|176.09|178.18|176.08|178.19|176.09|178.18|176.08|2
1654599360000|2022-06-07 10:56:00|178.14|176.04|178.16|176.06|178.16|176.06|178.14|176.04|5
1654599370000|2022-06-07 10:56:10|178.18|176.08|178.18|176.08|178.18|176.08|178.18|176.08|1
1654599380000|2022-06-07 10:56:20|178.19|176.09|178.19|176.09|178.19|176.09|178.18|176.08|3
1654599390000|2022-06-07 10:56:30|178.2|176.1|178.2|176.1|178.2|176.1|178.2|176.1|1
1654599400000|2022-06-07 10:56:40|178.21|176.11|178.16|176.06|178.25|176.15|178.16|176.06|12
1654599410000|2022-06-07 10:56:50|178.17|176.07|178.16|176.06|178.17|176.07|178.16|176.06|8
1654599420000|2022-06-07 10:57:00|178.17|176.07|178.16|176.06|178.17|176.07|178.16|176.06|4
1654599430000|2022-06-07 10:57:10|178.17|176.07|178.17|176.07|178.18|176.08|178.16|176.06|9
1654599440000|2022-06-07 10:57:20|178.18|176.08|178.18|176.08|178.18|176.08|178.18|176.08|1
1654599450000|2022-06-07 10:57:30|178.19|176.09|178.19|176.09|178.19|176.09|178.18|176.08|3
1654599460000|2022-06-07 10:57:40|178.18|176.08|178.18|176.08|178.18|176.08|178.17|176.07|3
1654599480000|2022-06-07 10:58:00|178.2|176.1|178.22|176.12|178.22|176.12|178.18|176.08|6
1654599500000|2022-06-07 10:58:20|178.21|176.11|178.23|176.13|178.23|176.13|178.21|176.11|3
1654599510000|2022-06-07 10:58:30|178.22|176.12|178.22|176.12|178.23|176.13|178.21|176.11|7
1654599520000|2022-06-07 10:58:40|178.21|176.11|178.13|176.03|178.21|176.11|178.13|176.03|3
1654599530000|2022-06-07 10:58:50|178.12|176.02|178.11|176.01|178.12|176.02|178.11|176.01|2
1654599540000|2022-06-07 10:59:00|178.1|176|178.05|175.95|178.11|176.01|178.05|175.95|5
1654599550000|2022-06-07 10:59:10|178.04|175.94|177.63|175.53|178.04|175.94|177.63|175.53|14
1654599560000|2022-06-07 10:59:20|177.62|175.52|177.58|175.48|177.63|175.53|177.52|175.42|19
1654599570000|2022-06-07 10:59:30|177.59|175.49|177.7|175.6|177.7|175.6|177.59|175.49|19
1654599580000|2022-06-07 10:59:40|177.69|175.59|177.58|175.48|177.69|175.59|177.55|175.45|14
1654599590000|2022-06-07 10:59:50|177.57|175.47|177.58|175.48|177.59|175.49|177.49|175.39|16
1654599600000|2022-06-07 11:00:00|177.57|175.47|177.69|175.59|177.72|175.62|177.56|175.46|15
1654599610000|2022-06-07 11:00:10|177.7|175.6|177.75|175.65|177.75|175.65|177.69|175.59|9
1654599620000|2022-06-07 11:00:20|177.76|175.66|177.7|175.6|177.76|175.66|177.7|175.6|11
1654599630000|2022-06-07 11:00:30|177.58|175.48|177.63|175.53|177.65|175.55|177.58|175.48|8
1654599640000|2022-06-07 11:00:40|177.64|175.54|177.49|175.39|177.64|175.54|177.49|175.39|11
1654599650000|2022-06-07 11:00:50|177.48|175.38|177.46|175.36|177.49|175.39|177.45|175.35|11
1654599660000|2022-06-07 11:01:00|177.47|175.37|177.44|175.34|177.49|175.39|177.44|175.34|10
1654599670000|2022-06-07 11:01:10|177.43|175.33|177.46|175.36|177.46|175.36|177.43|175.33|4
1654599680000|2022-06-07 11:01:20|177.45|175.35|177.43|175.33|177.45|175.35|177.43|175.33|3
1654599690000|2022-06-07 11:01:30|177.45|175.35|177.43|175.33|177.45|175.35|177.43|175.33|9
1654599700000|2022-06-07 11:01:40|177.41|175.31|177.27|175.17|177.41|175.31|177.27|175.17|10
1654599710000|2022-06-07 11:01:50|177.25|175.15|177.18|175.08|177.27|175.17|177.18|175.08|11
1654599720000|2022-06-07 11:02:00|177.16|175.06|177.24|175.14|177.26|175.16|177.16|175.06|12
1654599730000|2022-06-07 11:02:10|177.25|175.15|177.19|175.09|177.25|175.15|177.19|175.09|7
1654599740000|2022-06-07 11:02:20|177.2|175.1|176.78|174.68|177.2|175.1|176.78|174.68|23
1654599750000|2022-06-07 11:02:30|176.77|174.67|176.65|174.55|176.83|174.73|176.65|174.55|22
1654599760000|2022-06-07 11:02:40|176.59|174.49|176.2|174.1|176.59|174.49|175.98|173.88|33
1654599770000|2022-06-07 11:02:50|176.13|174.03|175.92|173.82|176.13|174.03|175.57|173.47|30
1654599780000|2022-06-07 11:03:00|175.96|173.86|175.94|173.84|176.12|174.02|175.81|173.71|32
1654599790000|2022-06-07 11:03:10|175.95|173.85|176.29|174.19|176.3|174.2|175.95|173.85|25
1654599800000|2022-06-07 11:03:20|176.2|174.1|176.21|174.11|176.23|174.13|176.16|174.06|18
1654599810000|2022-06-07 11:03:30|176.22|174.12|176.01|173.91|176.26|174.16|176.01|173.91|19
1654599820000|2022-06-07 11:03:40|175.97|173.87|176|173.9|176|173.9|175.66|173.56|30
1654599830000|2022-06-07 11:03:50|176.02|173.92|175.56|173.46|176.08|173.98|175.54|173.44|29
1654599840000|2022-06-07 11:04:00|175.57|173.47|175.77|173.67|175.78|173.68|175.57|173.47|18
1654599850000|2022-06-07 11:04:10|175.78|173.68|175.56|173.46|175.78|173.68|175.55|173.45|26
1654599860000|2022-06-07 11:04:20|175.58|173.48|175.67|173.57|175.68|173.58|175.57|173.47|21
1654599870000|2022-06-07 11:04:30|175.65|173.55|175.59|173.49|175.65|173.55|175.51|173.41|18
1654599880000|2022-06-07 11:04:40|175.62|173.52|175.6|173.5|175.62|173.52|175.55|173.45|18
1654599890000|2022-06-07 11:04:50|175.61|173.51|175.66|173.56|175.69|173.59|175.6|173.5|15
1654599900000|2022-06-07 11:05:00|175.61|173.51|175.69|173.59|175.7|173.6|175.61|173.51|13
1654599910000|2022-06-07 11:05:10|175.65|173.55|175.68|173.58|175.74|173.64|175.65|173.55|13
1654599920000|2022-06-07 11:05:20|175.7|173.6|175.71|173.61|175.72|173.62|175.68|173.58|14
1654599930000|2022-06-07 11:05:30|175.72|173.62|175.72|173.62|175.72|173.62|175.72|173.62|1
1654599940000|2022-06-07 11:05:40|175.71|173.61|175.74|173.64|175.77|173.67|175.67|173.57|20
1654599950000|2022-06-07 11:05:50|175.75|173.65|175.82|173.72|175.82|173.72|175.75|173.65|6
1654599960000|2022-06-07 11:06:00|175.83|173.73|176.02|173.92|176.03|173.93|175.83|173.73|14
1654599970000|2022-06-07 11:06:10|176.03|173.93|175.91|173.81|176.03|173.93|175.89|173.79|11
1654599980000|2022-06-07 11:06:20|175.89|173.79|175.95|173.85|175.95|173.85|175.89|173.79|15
1654599990000|2022-06-07 11:06:30|175.96|173.86|176.13|174.03|176.13|174.03|175.96|173.86|11
1654600000000|2022-06-07 11:06:40|176.14|174.04|176.3|174.2|176.3|174.2|176.13|174.03|16
1654600010000|2022-06-07 11:06:50|176.28|174.18|176.42|174.32|176.42|174.32|176.28|174.18|11
1654600020000|2022-06-07 11:07:00|176.41|174.31|176.58|174.48|176.58|174.48|176.4|174.3|10
1654600030000|2022-06-07 11:07:10|176.59|174.49|176.3|174.2|176.59|174.49|176.3|174.2|16
1654600040000|2022-06-07 11:07:20|176.34|174.24|176.11|174.01|176.34|174.24|176.11|174.01|17
1654600050000|2022-06-07 11:07:30|176.12|174.02|176.17|174.07|176.18|174.08|176.12|174.02|15
1654600060000|2022-06-07 11:07:40|176.18|174.08|176.32|174.22|176.32|174.22|176.18|174.08|11
1654600070000|2022-06-07 11:07:50|176.34|174.24|176.59|174.49|176.59|174.49|176.34|174.24|21
1654600080000|2022-06-07 11:08:00|176.58|174.48|176.3|174.2|176.58|174.48|176.3|174.2|14
1654600090000|2022-06-07 11:08:10|176.31|174.21|176.3|174.2|176.31|174.21|176.3|174.2|2
1654600100000|2022-06-07 11:08:20|176.31|174.21|176.24|174.14|176.31|174.21|176.24|174.14|11
1654600110000|2022-06-07 11:08:30|176.25|174.15|176.26|174.16|176.27|174.17|176.24|174.14|10
1654600120000|2022-06-07 11:08:40|176.25|174.15|176.17|174.07|176.26|174.16|176.17|174.07|8
1654600130000|2022-06-07 11:08:50|176.16|174.06|175.98|173.88|176.16|174.06|175.96|173.86|13
1654600140000|2022-06-07 11:09:00|175.97|173.87|176.09|173.99|176.09|173.99|175.97|173.87|14
1654600150000|2022-06-07 11:09:10|176.11|174.01|176.13|174.03|176.18|174.08|176.1|174|16
1654600160000|2022-06-07 11:09:20|176.12|174.02|175.95|173.85|176.13|174.03|175.95|173.85|15
1654600170000|2022-06-07 11:09:30|175.96|173.86|176.04|173.94|176.04|173.94|175.96|173.86|15
1654600180000|2022-06-07 11:09:40|176.05|173.95|176.16|174.06|176.16|174.06|176.04|173.94|10
1654600190000|2022-06-07 11:09:50|176.14|174.04|176.14|174.04|176.16|174.06|176.13|174.03|9
1654600200000|2022-06-07 11:10:00|176.15|174.05|176.05|173.95|176.15|174.05|176.05|173.95|18
1654600210000|2022-06-07 11:10:10|176.01|173.91|175.8|173.7|176.01|173.91|175.77|173.67|18
1654600220000|2022-06-07 11:10:20|175.81|173.71|175.7|173.6|175.81|173.71|175.7|173.6|14
1654600230000|2022-06-07 11:10:30|175.69|173.59|175.69|173.59|175.83|173.73|175.68|173.58|16
1654600240000|2022-06-07 11:10:40|175.68|173.58|175.53|173.43|175.7|173.6|175.51|173.41|19
1654600250000|2022-06-07 11:10:50|175.51|173.41|175.5|173.4|175.51|173.41|175.47|173.37|15
1654600260000|2022-06-07 11:11:00|175.51|173.41|175.46|173.36|175.51|173.41|175.46|173.36|10
1654600270000|2022-06-07 11:11:10|175.45|173.35|175.26|173.16|175.45|173.35|175.24|173.14|26
1654600280000|2022-06-07 11:11:20|175.27|173.17|175.6|173.5|175.6|173.5|175.27|173.17|20
1654600290000|2022-06-07 11:11:30|175.64|173.54|175.79|173.69|175.79|173.69|175.64|173.54|15
1654600300000|2022-06-07 11:11:40|175.8|173.7|175.79|173.69|175.81|173.71|175.76|173.66|17
1654600310000|2022-06-07 11:11:50|175.78|173.68|175.8|173.7|175.82|173.72|175.76|173.66|16
1654600320000|2022-06-07 11:12:00|175.79|173.69|175.93|173.83|175.93|173.83|175.79|173.69|12
1654600330000|2022-06-07 11:12:10|175.92|173.82|175.94|173.84|175.94|173.84|175.9|173.8|15
1654600340000|2022-06-07 11:12:20|175.95|173.85|175.93|173.83|175.95|173.85|175.91|173.81|10
1654600350000|2022-06-07 11:12:30|175.92|173.82|175.9|173.8|175.93|173.83|175.9|173.8|7
1654600360000|2022-06-07 11:12:40|175.87|173.77|175.87|173.77|175.87|173.77|175.84|173.74|5
1654600370000|2022-06-07 11:12:50|175.86|173.76|175.83|173.73|175.86|173.76|175.81|173.71|8
1654600380000|2022-06-07 11:13:00|175.84|173.74|175.87|173.77|175.9|173.8|175.84|173.74|11
1654600390000|2022-06-07 11:13:10|175.86|173.76|175.85|173.75|175.87|173.77|175.84|173.74|6
1654600400000|2022-06-07 11:13:20|175.83|173.73|175.81|173.71|175.83|173.73|175.81|173.71|3
1654600410000|2022-06-07 11:13:30|175.82|173.72|175.82|173.72|175.83|173.73|175.82|173.72|3
1654600420000|2022-06-07 11:13:40|175.83|173.73|175.85|173.75|175.87|173.77|175.83|173.73|7
1654600430000|2022-06-07 11:13:50|175.84|173.74|175.82|173.72|175.84|173.74|175.82|173.72|3
1654600440000|2022-06-07 11:14:00|175.8|173.7|175.8|173.7|175.8|173.7|175.8|173.7|1
1654600450000|2022-06-07 11:14:10|175.81|173.71|175.8|173.7|175.83|173.73|175.79|173.69|11
1654600460000|2022-06-07 11:14:20|175.79|173.69|175.76|173.66|175.79|173.69|175.76|173.66|4
1654600470000|2022-06-07 11:14:30|175.74|173.64|175.75|173.65|175.75|173.65|175.74|173.64|2
1654600480000|2022-06-07 11:14:40|175.76|173.66|175.81|173.71|175.81|173.71|175.76|173.66|4
1654600490000|2022-06-07 11:14:50|175.8|173.7|175.79|173.69|175.8|173.7|175.77|173.67|8
1654600500000|2022-06-07 11:15:00|175.78|173.68|175.6|173.5|175.78|173.68|175.6|173.5|5
1654600510000|2022-06-07 11:15:10|175.59|173.49|175.65|173.55|175.66|173.56|175.56|173.46|10
1654600520000|2022-06-07 11:15:20|175.6|173.5|175.72|173.62|175.72|173.62|175.6|173.5|9
1654600530000|2022-06-07 11:15:30|175.73|173.63|175.83|173.73|175.83|173.73|175.72|173.62|12
1654600540000|2022-06-07 11:15:40|175.82|173.72|175.89|173.79|175.89|173.79|175.82|173.72|8
1654600550000|2022-06-07 11:15:50|175.92|173.82|175.94|173.84|175.94|173.84|175.92|173.82|3
1654600570000|2022-06-07 11:16:10|175.95|173.85|175.89|173.79|175.95|173.85|175.89|173.79|9
1654600580000|2022-06-07 11:16:20|175.9|173.8|175.91|173.81|175.98|173.88|175.9|173.8|7
1654600590000|2022-06-07 11:16:30|175.92|173.82|175.88|173.78|175.94|173.84|175.88|173.78|7
1654600600000|2022-06-07 11:16:40|175.89|173.79|175.95|173.85|175.95|173.85|175.89|173.79|6
1654600610000|2022-06-07 11:16:50|175.94|173.84|175.94|173.84|175.94|173.84|175.94|173.84|1
1654600620000|2022-06-07 11:17:00|175.93|173.83|175.89|173.79|175.93|173.83|175.89|173.79|3
1654600630000|2022-06-07 11:17:10|175.87|173.77|175.85|173.75|175.87|173.77|175.82|173.72|5
1654600640000|2022-06-07 11:17:20|175.86|173.76|175.85|173.75|175.86|173.76|175.85|173.75|2
1654600650000|2022-06-07 11:17:30|175.86|173.76|175.85|173.75|175.86|173.76|175.85|173.75|2
1654600660000|2022-06-07 11:17:40|175.84|173.74|175.8|173.7|175.84|173.74|175.79|173.69|4
1654600670000|2022-06-07 11:17:50|175.81|173.71|175.81|173.71|175.87|173.77|175.81|173.71|9
1654600680000|2022-06-07 11:18:00|175.82|173.72|175.92|173.82|175.92|173.82|175.82|173.72|8
1654600690000|2022-06-07 11:18:10|175.91|173.81|175.9|173.8|175.92|173.82|175.89|173.79|14
1654600700000|2022-06-07 11:18:20|175.89|173.79|175.9|173.8|175.9|173.8|175.89|173.79|2
1654600720000|2022-06-07 11:18:40|175.96|173.86|175.96|173.86|175.96|173.86|175.96|173.86|1
1654600730000|2022-06-07 11:18:50|176.05|173.95|176.12|174.02|176.12|174.02|176.05|173.95|8
1654600740000|2022-06-07 11:19:00|176.1|174|176.11|174.01|176.11|174.01|176.09|173.99|8
1654600750000|2022-06-07 11:19:10|176.1|174|176|173.9|176.1|174|176|173.9|13
1654600760000|2022-06-07 11:19:20|176.01|173.91|176.01|173.91|176.02|173.92|176|173.9|11
1654600770000|2022-06-07 11:19:30|176.03|173.93|176.19|174.09|176.19|174.09|176.03|173.93|7
1654600780000|2022-06-07 11:19:40|176.18|174.08|176.04|173.94|176.18|174.08|176.03|173.93|13
1654600790000|2022-06-07 11:19:50|176.08|173.98|176.15|174.05|176.16|174.06|176.08|173.98|8
1654600800000|2022-06-07 11:20:00|176.16|174.06|176.11|174.01|176.16|174.06|176.11|174.01|11
1654600810000|2022-06-07 11:20:10|176.1|174|176.07|173.97|176.11|174.01|176.06|173.96|13
1654600820000|2022-06-07 11:20:20|176.06|173.96|175.89|173.79|176.06|173.96|175.89|173.79|7
1654600830000|2022-06-07 11:20:30|175.85|173.75|175.81|173.71|175.85|173.75|175.8|173.7|9
1654600840000|2022-06-07 11:20:40|175.8|173.7|175.74|173.64|175.8|173.7|175.73|173.63|9
1654600850000|2022-06-07 11:20:50|175.73|173.63|175.74|173.64|175.74|173.64|175.72|173.62|4
1654600860000|2022-06-07 11:21:00|175.72|173.62|175.73|173.63|175.73|173.63|175.71|173.61|6
1654600870000|2022-06-07 11:21:10|175.74|173.64|175.65|173.55|175.74|173.64|175.65|173.55|10
1654600880000|2022-06-07 11:21:20|175.64|173.54|175.6|173.5|175.65|173.55|175.58|173.48|12
1654600890000|2022-06-07 11:21:30|175.59|173.49|175.68|173.58|175.69|173.59|175.58|173.48|13
1654600900000|2022-06-07 11:21:40|175.67|173.57|175.67|173.57|175.71|173.61|175.62|173.52|20
1654600910000|2022-06-07 11:21:50|175.66|173.56|175.64|173.54|175.68|173.58|175.62|173.52|12
1654600920000|2022-06-07 11:22:00|175.65|173.55|175.57|173.47|175.65|173.55|175.54|173.44|16
1654600930000|2022-06-07 11:22:10|175.58|173.48|175.55|173.45|175.58|173.48|175.55|173.45|5
1654600940000|2022-06-07 11:22:20|175.56|173.46|175.63|173.53|175.63|173.53|175.55|173.45|8
1654600950000|2022-06-07 11:22:30|175.64|173.54|175.74|173.64|175.74|173.64|175.61|173.51|17
1654600960000|2022-06-07 11:22:40|175.75|173.65|175.88|173.78|175.88|173.78|175.73|173.63|16
1654600970000|2022-06-07 11:22:50|175.89|173.79|175.91|173.81|175.96|173.86|175.89|173.79|13
1654600980000|2022-06-07 11:23:00|175.92|173.82|175.9|173.8|176|173.9|175.9|173.8|16
1654600990000|2022-06-07 11:23:10|175.89|173.79|175.81|173.71|175.89|173.79|175.77|173.67|9
1654601000000|2022-06-07 11:23:20|175.82|173.72|175.82|173.72|175.89|173.79|175.82|173.72|8
1654601010000|2022-06-07 11:23:30|175.84|173.74|175.89|173.79|175.89|173.79|175.84|173.74|7
1654601020000|2022-06-07 11:23:40|175.9|173.8|175.89|173.79|175.91|173.81|175.88|173.78|5
1654601030000|2022-06-07 11:23:50|175.88|173.78|175.86|173.76|175.88|173.78|175.83|173.73|11
1654601040000|2022-06-07 11:24:00|175.87|173.77|175.9|173.8|175.9|173.8|175.87|173.77|2
1654601050000|2022-06-07 11:24:10|175.89|173.79|175.85|173.75|175.89|173.79|175.85|173.75|4
1654601060000|2022-06-07 11:24:20|175.86|173.76|175.87|173.77|175.87|173.77|175.8|173.7|12
1654601070000|2022-06-07 11:24:30|175.88|173.78|175.85|173.75|175.93|173.83|175.84|173.74|13
1654601080000|2022-06-07 11:24:40|175.86|173.76|175.86|173.76|175.86|173.76|175.86|173.76|1
1654601090000|2022-06-07 11:24:50|175.87|173.77|175.88|173.78|175.88|173.78|175.87|173.77|2
1654601100000|2022-06-07 11:25:00|175.87|173.77|175.86|173.76|175.87|173.77|175.85|173.75|5
1654601110000|2022-06-07 11:25:10|175.87|173.77|175.95|173.85|175.96|173.86|175.87|173.77|5
1654601120000|2022-06-07 11:25:20|175.96|173.86|175.91|173.81|175.96|173.86|175.91|173.81|5
1654601130000|2022-06-07 11:25:30|175.9|173.8|175.89|173.79|175.9|173.8|175.88|173.78|3
1654601140000|2022-06-07 11:25:40|175.88|173.78|175.88|173.78|175.88|173.78|175.88|173.78|1
1654601150000|2022-06-07 11:25:50|175.87|173.77|175.83|173.73|175.87|173.77|175.83|173.73|5
1654601160000|2022-06-07 11:26:00|175.77|173.67|175.7|173.6|175.77|173.67|175.7|173.6|10
1654601170000|2022-06-07 11:26:10|175.75|173.65|175.67|173.57|175.76|173.66|175.67|173.57|12
1654601180000|2022-06-07 11:26:20|175.66|173.56|175.63|173.53|175.66|173.56|175.62|173.52|6
1654601200000|2022-06-07 11:26:40|175.62|173.52|175.59|173.49|175.62|173.52|175.59|173.49|8
1654601210000|2022-06-07 11:26:50|175.52|173.42|175.5|173.4|175.59|173.49|175.49|173.39|14
1654601220000|2022-06-07 11:27:00|175.49|173.39|176.06|173.96|176.08|173.98|175.42|173.32|12
1654601230000|2022-06-07 11:27:10|176.05|173.95|176.17|174.07|176.18|174.08|176.05|173.95|14
1654601240000|2022-06-07 11:27:20|176.18|174.08|176.26|174.16|176.26|174.16|176.17|174.07|9
1654601250000|2022-06-07 11:27:30|176.27|174.17|176.19|174.09|176.27|174.17|176.18|174.08|9
1654601260000|2022-06-07 11:27:40|176.17|174.07|175.78|173.68|176.19|174.09|175.63|173.53|18
1654601270000|2022-06-07 11:27:50|175.8|173.7|175.9|173.8|175.91|173.81|175.77|173.67|16
1654601280000|2022-06-07 11:28:00|175.89|173.79|175.88|173.78|175.89|173.79|175.86|173.76|18
1654601290000|2022-06-07 11:28:10|175.89|173.79|175.85|173.75|175.91|173.81|175.85|173.75|13
1654601300000|2022-06-07 11:28:20|175.86|173.76|175.95|173.85|175.95|173.85|175.85|173.75|7
1654601310000|2022-06-07 11:28:30|175.96|173.86|175.89|173.79|175.96|173.86|175.89|173.79|12
1654601320000|2022-06-07 11:28:40|175.87|173.77|175.91|173.81|175.91|173.81|175.85|173.75|18
1654601330000|2022-06-07 11:28:50|175.92|173.82|175.87|173.77|175.92|173.82|175.87|173.77|9
1654601340000|2022-06-07 11:29:00|175.88|173.78|175.93|173.83|175.96|173.86|175.88|173.78|12
1654601350000|2022-06-07 11:29:10|175.92|173.82|175.97|173.87|175.99|173.89|175.9|173.8|10
1654601360000|2022-06-07 11:29:20|175.98|173.88|175.97|173.87|175.98|173.88|175.93|173.83|12
1654601370000|2022-06-07 11:29:30|175.98|173.88|175.94|173.84|176.03|173.93|175.94|173.84|12
1654601380000|2022-06-07 11:29:40|175.96|173.86|175.95|173.85|175.96|173.86|175.93|173.83|9
1654601390000|2022-06-07 11:29:50|175.96|173.86|175.94|173.84|175.96|173.86|175.94|173.84|10
1654601400000|2022-06-07 11:30:00|175.96|173.86|175.87|173.77|176.02|173.92|175.87|173.77|14
1654601410000|2022-06-07 11:30:10|175.89|173.79|175.9|173.8|175.98|173.88|175.85|173.75|21
1654601420000|2022-06-07 11:30:20|175.91|173.81|175.92|173.82|175.92|173.82|175.85|173.75|13
1654601430000|2022-06-07 11:30:30|175.93|173.83|175.94|173.84|175.97|173.87|175.92|173.82|10
1654601440000|2022-06-07 11:30:40|175.91|173.81|175.93|173.83|176|173.9|175.87|173.77|18
1654601450000|2022-06-07 11:30:50|175.92|173.82|175.84|173.74|175.92|173.82|175.84|173.74|6
1654601460000|2022-06-07 11:31:00|175.87|173.77|175.99|173.89|176|173.9|175.87|173.77|9
1654601470000|2022-06-07 11:31:10|176|173.9|176.06|173.96|176.06|173.96|175.99|173.89|8
1654601480000|2022-06-07 11:31:20|176.07|173.97|176|173.9|176.07|173.97|175.99|173.89|6
1654601490000|2022-06-07 11:31:30|175.99|173.89|175.93|173.83|176.02|173.92|175.93|173.83|11
1654601500000|2022-06-07 11:31:40|175.95|173.85|176.01|173.91|176.06|173.96|175.95|173.85|14
1654601510000|2022-06-07 11:31:50|176.03|173.93|175.92|173.82|176.05|173.95|175.92|173.82|14
1654601520000|2022-06-07 11:32:00|175.93|173.83|175.96|173.86|175.98|173.88|175.92|173.82|13
1654601530000|2022-06-07 11:32:10|175.95|173.85|175.95|173.85|175.97|173.87|175.94|173.84|8
1654601540000|2022-06-07 11:32:20|175.96|173.86|175.89|173.79|175.96|173.86|175.89|173.79|9
1654601550000|2022-06-07 11:32:30|175.9|173.8|175.87|173.77|175.9|173.8|175.86|173.76|5
1654601560000|2022-06-07 11:32:40|175.88|173.78|175.88|173.78|175.93|173.83|175.88|173.78|10
1654601570000|2022-06-07 11:32:50|175.89|173.79|175.85|173.75|175.89|173.79|175.85|173.75|5
1654601580000|2022-06-07 11:33:00|175.87|173.77|175.89|173.79|175.89|173.79|175.87|173.77|5
1654601590000|2022-06-07 11:33:10|175.9|173.8|175.85|173.75|175.9|173.8|175.85|173.75|6
1654601600000|2022-06-07 11:33:20|175.87|173.77|175.86|173.76|175.88|173.78|175.86|173.76|12
1654601610000|2022-06-07 11:33:30|175.85|173.75|175.88|173.78|175.88|173.78|175.85|173.75|6
1654601620000|2022-06-07 11:33:40|175.87|173.77|175.82|173.72|175.87|173.77|175.82|173.72|5
1654601630000|2022-06-07 11:33:50|175.83|173.73|175.84|173.74|175.84|173.74|175.82|173.72|8
1654601650000|2022-06-07 11:34:10|175.85|173.75|175.92|173.82|175.92|173.82|175.84|173.74|10
1654601660000|2022-06-07 11:34:20|175.91|173.81|175.96|173.86|175.96|173.86|175.9|173.8|6
1654601670000|2022-06-07 11:34:30|175.97|173.87|175.9|173.8|175.97|173.87|175.9|173.8|8
1654601680000|2022-06-07 11:34:40|175.89|173.79|175.9|173.8|175.9|173.8|175.89|173.79|2
1654601690000|2022-06-07 11:34:50|175.89|173.79|175.81|173.71|175.9|173.8|175.75|173.65|9
1654601700000|2022-06-07 11:35:00|175.82|173.72|175.85|173.75|175.86|173.76|175.81|173.71|6
1654601710000|2022-06-07 11:35:10|175.86|173.76|176|173.9|176|173.9|175.86|173.76|17
1654601720000|2022-06-07 11:35:20|176.01|173.91|175.9|173.8|176.01|173.91|175.9|173.8|10
1654601730000|2022-06-07 11:35:30|175.93|173.83|175.92|173.82|175.96|173.86|175.92|173.82|6
1654601740000|2022-06-07 11:35:40|175.91|173.81|175.93|173.83|175.93|173.83|175.91|173.81|3
1654601750000|2022-06-07 11:35:50|175.94|173.84|175.85|173.75|175.96|173.86|175.85|173.75|8
1654601760000|2022-06-07 11:36:00|175.87|173.77|175.89|173.79|175.92|173.82|175.87|173.77|8
1654601770000|2022-06-07 11:36:10|175.88|173.78|175.9|173.8|175.91|173.81|175.83|173.73|12
1654601780000|2022-06-07 11:36:20|175.89|173.79|175.85|173.75|175.89|173.79|175.82|173.72|8
1654601790000|2022-06-07 11:36:30|175.84|173.74|175.71|173.61|175.84|173.74|175.69|173.59|18
1654601800000|2022-06-07 11:36:40|175.72|173.62|175.65|173.55|175.72|173.62|175.65|173.55|7
1654601810000|2022-06-07 11:36:50|175.64|173.54|175.56|173.46|175.64|173.54|175.56|173.46|10
1654601820000|2022-06-07 11:37:00|175.57|173.47|175.6|173.5|175.61|173.51|175.5|173.4|9
1654601830000|2022-06-07 11:37:10|175.61|173.51|175.59|173.49|175.62|173.52|175.59|173.49|11
1654601840000|2022-06-07 11:37:20|175.6|173.5|175.59|173.49|175.6|173.5|175.58|173.48|6
1654601850000|2022-06-07 11:37:30|175.6|173.5|175.66|173.56|175.66|173.56|175.6|173.5|9
1654601860000|2022-06-07 11:37:40|175.65|173.55|175.66|173.56|175.67|173.57|175.65|173.55|8
1654601870000|2022-06-07 11:37:50|175.67|173.57|175.69|173.59|175.71|173.61|175.66|173.56|12
1654601880000|2022-06-07 11:38:00|175.68|173.58|175.69|173.59|175.7|173.6|175.68|173.58|4
1654601890000|2022-06-07 11:38:10|175.7|173.6|175.64|173.54|175.7|173.6|175.62|173.52|8
1654601900000|2022-06-07 11:38:20|175.65|173.55|175.64|173.54|175.66|173.56|175.64|173.54|4
1654601910000|2022-06-07 11:38:30|175.65|173.55|175.65|173.55|175.65|173.55|175.65|173.55|1
1654601920000|2022-06-07 11:38:40|175.64|173.54|175.63|173.53|175.64|173.54|175.63|173.53|2
1654601930000|2022-06-07 11:38:50|175.65|173.55|175.69|173.59|175.69|173.59|175.63|173.53|8
1654601940000|2022-06-07 11:39:00|175.7|173.6|175.69|173.59|175.7|173.6|175.69|173.59|2
1654601950000|2022-06-07 11:39:10|175.7|173.6|175.72|173.62|175.72|173.62|175.69|173.59|4
1654601960000|2022-06-07 11:39:20|175.73|173.63|175.7|173.6|175.73|173.63|175.7|173.6|3
1654601970000|2022-06-07 11:39:30|175.71|173.61|175.66|173.56|175.71|173.61|175.65|173.55|7
1654601980000|2022-06-07 11:39:40|175.67|173.57|175.66|173.56|175.67|173.57|175.66|173.56|2
1654601990000|2022-06-07 11:39:50|175.69|173.59|175.69|173.59|175.69|173.59|175.69|173.59|1
1654602000000|2022-06-07 11:40:00|175.7|173.6|175.65|173.55|175.75|173.65|175.65|173.55|14
1654602010000|2022-06-07 11:40:10|175.64|173.54|175.7|173.6|175.7|173.6|175.64|173.54|8
1654602020000|2022-06-07 11:40:20|175.73|173.63|175.64|173.54|175.73|173.63|175.64|173.54|9
1654602030000|2022-06-07 11:40:30|175.66|173.56|175.72|173.62|175.72|173.62|175.66|173.56|4
1654602040000|2022-06-07 11:40:40|175.73|173.63|175.78|173.68|175.78|173.68|175.73|173.63|3
1654602050000|2022-06-07 11:40:50|175.77|173.67|175.72|173.62|175.77|173.67|175.71|173.61|5
1654602060000|2022-06-07 11:41:00|175.71|173.61|175.69|173.59|175.71|173.61|175.69|173.59|2
1654602070000|2022-06-07 11:41:10|175.7|173.6|175.7|173.6|175.7|173.6|175.69|173.59|7
1654602080000|2022-06-07 11:41:20|175.71|173.61|175.68|173.58|175.71|173.61|175.68|173.58|4
1654602090000|2022-06-07 11:41:30|175.67|173.57|175.7|173.6|175.7|173.6|175.67|173.57|4
1654602100000|2022-06-07 11:41:40|175.69|173.59|175.64|173.54|175.69|173.59|175.63|173.53|6
1654602110000|2022-06-07 11:41:50|175.65|173.55|175.64|173.54|175.65|173.55|175.64|173.54|2
1654602120000|2022-06-07 11:42:00|175.65|173.55|175.64|173.54|175.65|173.55|175.64|173.54|2
1654602130000|2022-06-07 11:42:10|175.65|173.55|175.64|173.54|175.65|173.55|175.64|173.54|2
1654602140000|2022-06-07 11:42:20|175.63|173.53|175.61|173.51|175.63|173.53|175.6|173.5|5
1654602150000|2022-06-07 11:42:30|175.62|173.52|175.63|173.53|175.64|173.54|175.62|173.52|6
1654602160000|2022-06-07 11:42:40|175.62|173.52|175.57|173.47|175.63|173.53|175.57|173.47|5
1654602170000|2022-06-07 11:42:50|175.56|173.46|175.57|173.47|175.57|173.47|175.56|173.46|4
1654602180000|2022-06-07 11:43:00|175.56|173.46|175.58|173.48|175.58|173.48|175.56|173.46|3
1654602200000|2022-06-07 11:43:20|175.6|173.5|175.59|173.49|175.6|173.5|175.59|173.49|2
1654602210000|2022-06-07 11:43:30|175.6|173.5|175.59|173.49|175.6|173.5|175.59|173.49|4
1654602220000|2022-06-07 11:43:40|175.58|173.48|175.6|173.5|175.6|173.5|175.58|173.48|7
1654602230000|2022-06-07 11:43:50|175.59|173.49|175.6|173.5|175.6|173.5|175.59|173.49|4
1654602250000|2022-06-07 11:44:10|175.61|173.51|175.66|173.56|175.66|173.56|175.61|173.51|4
1654602260000|2022-06-07 11:44:20|175.65|173.55|175.63|173.53|175.66|173.56|175.62|173.52|9
1654602270000|2022-06-07 11:44:30|175.67|173.57|175.63|173.53|175.69|173.59|175.63|173.53|9
1654602280000|2022-06-07 11:44:40|175.62|173.52|175.63|173.53|175.63|173.53|175.59|173.49|6
1654602290000|2022-06-07 11:44:50|175.64|173.54|175.65|173.55|175.67|173.57|175.64|173.54|7
1654602300000|2022-06-07 11:45:00|175.66|173.56|175.64|173.54|175.66|173.56|175.64|173.54|5
1654602340000|2022-06-07 11:45:40|175.63|173.53|175.6|173.5|175.63|173.53|175.57|173.47|8
1654602350000|2022-06-07 11:45:50|175.61|173.51|175.6|173.5|175.61|173.51|175.6|173.5|2
1654602360000|2022-06-07 11:46:00|175.61|173.51|175.61|173.51|175.61|173.51|175.56|173.46|10
1654602370000|2022-06-07 11:46:10|175.6|173.5|175.57|173.47|175.61|173.51|175.57|173.47|10
1654602380000|2022-06-07 11:46:20|175.56|173.46|175.55|173.45|175.57|173.47|175.54|173.44|4
1654602390000|2022-06-07 11:46:30|175.56|173.46|175.52|173.42|175.59|173.49|175.52|173.42|11
1654602400000|2022-06-07 11:46:40|175.47|173.37|175.55|173.45|175.55|173.45|175.47|173.37|6
1654602410000|2022-06-07 11:46:50|175.57|173.47|175.67|173.57|175.71|173.61|175.56|173.46|10
1654602420000|2022-06-07 11:47:00|175.68|173.58|175.73|173.63|175.73|173.63|175.62|173.52|16
1654602430000|2022-06-07 11:47:10|175.74|173.64|175.77|173.67|175.77|173.67|175.74|173.64|3
1654602440000|2022-06-07 11:47:20|175.78|173.68|175.88|173.78|175.9|173.8|175.78|173.68|14
1654602450000|2022-06-07 11:47:30|175.89|173.79|175.81|173.71|175.89|173.79|175.81|173.71|10
1654602460000|2022-06-07 11:47:40|175.82|173.72|175.83|173.73|175.83|173.73|175.81|173.71|6
1654602470000|2022-06-07 11:47:50|175.82|173.72|175.8|173.7|175.82|173.72|175.8|173.7|2
1654602480000|2022-06-07 11:48:00|175.79|173.69|175.78|173.68|175.79|173.69|175.78|173.68|2
1654602490000|2022-06-07 11:48:10|175.77|173.67|175.74|173.64|175.77|173.67|175.72|173.62|6
1654602500000|2022-06-07 11:48:20|175.73|173.63|175.74|173.64|175.74|173.64|175.73|173.63|2
1654602510000|2022-06-07 11:48:30|175.73|173.63|175.72|173.62|175.74|173.64|175.72|173.62|4
1654602520000|2022-06-07 11:48:40|175.73|173.63|175.73|173.63|175.73|173.63|175.73|173.63|1
1654602540000|2022-06-07 11:49:00|175.72|173.62|175.73|173.63|175.73|173.63|175.71|173.61|4
1654602580000|2022-06-07 11:49:40|175.72|173.62|175.64|173.54|175.73|173.63|175.63|173.53|6
1654602590000|2022-06-07 11:49:50|175.63|173.53|175.63|173.53|175.64|173.54|175.63|173.53|3
1654602600000|2022-06-07 11:50:00|175.64|173.54|175.66|173.56|175.66|173.56|175.58|173.48|8
1654602610000|2022-06-07 11:50:10|175.67|173.57|175.64|173.54|175.67|173.57|175.64|173.54|4
1654602620000|2022-06-07 11:50:20|175.65|173.55|175.64|173.54|175.65|173.55|175.64|173.54|2
1654602660000|2022-06-07 11:51:00|175.63|173.53|175.63|173.53|175.64|173.54|175.63|173.53|3
1654602680000|2022-06-07 11:51:20|175.64|173.54|175.64|173.54|175.64|173.54|175.64|173.54|1
1654602700000|2022-06-07 11:51:40|175.62|173.52|175.61|173.51|175.62|173.52|175.6|173.5|6
1654602710000|2022-06-07 11:51:50|175.63|173.53|175.62|173.52|175.63|173.53|175.61|173.51|3
1654602720000|2022-06-07 11:52:00|175.61|173.51|175.56|173.46|175.61|173.51|175.56|173.46|5
1654602730000|2022-06-07 11:52:10|175.57|173.47|175.54|173.44|175.57|173.47|175.54|173.44|8
1654602740000|2022-06-07 11:52:20|175.53|173.43|175.49|173.39|175.53|173.43|175.49|173.39|4
1654602750000|2022-06-07 11:52:30|175.44|173.34|175.44|173.34|175.44|173.34|175.44|173.34|1
1654602760000|2022-06-07 11:52:40|175.43|173.33|175.43|173.33|175.44|173.34|175.42|173.32|6
1654602770000|2022-06-07 11:52:50|175.42|173.32|175.38|173.28|175.42|173.32|175.36|173.26|14
1654602780000|2022-06-07 11:53:00|175.39|173.29|175.44|173.34|175.44|173.34|175.39|173.29|4
1654602790000|2022-06-07 11:53:10|175.45|173.35|175.44|173.34|175.45|173.35|175.44|173.34|2
1654602800000|2022-06-07 11:53:20|175.45|173.35|175.45|173.35|175.45|173.35|175.45|173.35|1
1654602810000|2022-06-07 11:53:30|175.44|173.34|175.44|173.34|175.44|173.34|175.44|173.34|1
1654602820000|2022-06-07 11:53:40|175.43|173.33|175.41|173.31|175.43|173.33|175.41|173.31|3
1654602830000|2022-06-07 11:53:50|175.4|173.3|175.34|173.24|175.4|173.3|175.33|173.23|4
1654602880000|2022-06-07 11:54:40|175.33|173.23|175.32|173.22|175.33|173.23|175.31|173.21|8
1654602890000|2022-06-07 11:54:50|175.33|173.23|175.7|173.6|175.72|173.62|175.33|173.23|11
1654602900000|2022-06-07 11:55:00|175.71|173.61|175.76|173.66|175.76|173.66|175.71|173.61|6
1654602910000|2022-06-07 11:55:10|175.77|173.67|175.94|173.84|175.94|173.84|175.77|173.67|10
1654602920000|2022-06-07 11:55:20|175.95|173.85|175.95|173.85|175.95|173.85|175.95|173.85|1
1654602930000|2022-06-07 11:55:30|175.94|173.84|175.94|173.84|175.95|173.85|175.94|173.84|3
1654602940000|2022-06-07 11:55:40|175.95|173.85|175.92|173.82|175.95|173.85|175.87|173.77|15
1654602950000|2022-06-07 11:55:50|175.91|173.81|175.81|173.71|175.91|173.81|175.81|173.71|3
1654602960000|2022-06-07 11:56:00|175.8|173.7|175.8|173.7|175.81|173.71|175.79|173.69|6
1654602970000|2022-06-07 11:56:10|175.81|173.71|175.79|173.69|175.83|173.73|175.79|173.69|5
1654602980000|2022-06-07 11:56:20|175.81|173.71|175.81|173.71|175.81|173.71|175.81|173.71|1
1654602990000|2022-06-07 11:56:30|175.79|173.69|175.81|173.71|175.81|173.71|175.79|173.69|2
1654603000000|2022-06-07 11:56:40|175.82|173.72|175.83|173.73|175.83|173.73|175.82|173.72|2
1654603010000|2022-06-07 11:56:50|175.82|173.72|175.82|173.72|175.83|173.73|175.82|173.72|3
1654603020000|2022-06-07 11:57:00|175.81|173.71|175.84|173.74|175.84|173.74|175.81|173.71|5
1654603030000|2022-06-07 11:57:10|175.85|173.75|175.86|173.76|175.88|173.78|175.85|173.75|7
1654603040000|2022-06-07 11:57:20|175.87|173.77|175.92|173.82|175.92|173.82|175.86|173.76|7
1654603050000|2022-06-07 11:57:30|175.96|173.86|175.96|173.86|175.96|173.86|175.95|173.85|3
1654603060000|2022-06-07 11:57:40|175.95|173.85|175.98|173.88|175.98|173.88|175.95|173.85|4
1654603070000|2022-06-07 11:57:50|175.99|173.89|176|173.9|176|173.9|175.99|173.89|2
1654603080000|2022-06-07 11:58:00|175.98|173.88|176.05|173.95|176.06|173.96|175.98|173.88|8
1654603090000|2022-06-07 11:58:10|176.06|173.96|176.05|173.95|176.06|173.96|176.05|173.95|2
1654603100000|2022-06-07 11:58:20|176.06|173.96|176.06|173.96|176.06|173.96|176.06|173.96|1
1654603110000|2022-06-07 11:58:30|176.04|173.94|176.04|173.94|176.05|173.95|176.03|173.93|5
1654603120000|2022-06-07 11:58:40|176.05|173.95|176.01|173.91|176.05|173.95|176.01|173.91|4
1654603130000|2022-06-07 11:58:50|176.02|173.92|175.99|173.89|176.02|173.92|175.99|173.89|6
1654603140000|2022-06-07 11:59:00|176|173.9|175.99|173.89|176.01|173.91|175.99|173.89|4
1654603150000|2022-06-07 11:59:10|176|173.9|176.02|173.92|176.03|173.93|176|173.9|5
1654603160000|2022-06-07 11:59:20|176.04|173.94|176.04|173.94|176.07|173.97|176.04|173.94|5
1654603170000|2022-06-07 11:59:30|176.03|173.93|176|173.9|176.03|173.93|176|173.9|3
1654603180000|2022-06-07 11:59:40|175.99|173.89|175.99|173.89|176|173.9|175.98|173.88|5
1654603190000|2022-06-07 11:59:50|176|173.9|175.97|173.87|176|173.9|175.97|173.87|3
1654603200000|2022-06-07 12:00:00|175.99|173.89|176.15|174.05|176.23|174.13|175.99|173.89|14
1654603210000|2022-06-07 12:00:10|176.16|174.06|176.11|174.01|176.16|174.06|176.01|173.91|17
1654603220000|2022-06-07 12:00:20|176.1|174|176.04|173.94|176.1|174|176.02|173.92|10
1654603230000|2022-06-07 12:00:30|176.05|173.95|176|173.9|176.05|173.95|176|173.9|5
1654603240000|2022-06-07 12:00:40|175.99|173.89|175.95|173.85|175.99|173.89|175.95|173.85|4
1654603250000|2022-06-07 12:00:50|175.94|173.84|175.92|173.82|175.94|173.84|175.92|173.82|6
1654603260000|2022-06-07 12:01:00|175.9|173.8|175.87|173.77|175.9|173.8|175.86|173.76|7
1654603270000|2022-06-07 12:01:10|175.88|173.78|175.88|173.78|175.88|173.78|175.86|173.76|7
1654603280000|2022-06-07 12:01:20|175.87|173.77|175.8|173.7|175.88|173.78|175.79|173.69|12
1654603290000|2022-06-07 12:01:30|175.81|173.71|175.94|173.84|175.94|173.84|175.81|173.71|10
1654603300000|2022-06-07 12:01:40|175.91|173.81|175.92|173.82|175.92|173.82|175.89|173.79|6
1654603310000|2022-06-07 12:01:50|175.91|173.81|175.95|173.85|175.95|173.85|175.91|173.81|5
1654603320000|2022-06-07 12:02:00|175.93|173.83|175.92|173.82|175.93|173.83|175.92|173.82|2
1654603330000|2022-06-07 12:02:10|175.9|173.8|175.98|173.88|175.99|173.89|175.86|173.76|17
1654603340000|2022-06-07 12:02:20|175.97|173.87|175.98|173.88|175.98|173.88|175.97|173.87|2
1654603350000|2022-06-07 12:02:30|175.99|173.89|176.03|173.93|176.05|173.95|175.99|173.89|7
1654603360000|2022-06-07 12:02:40|176.02|173.92|175.97|173.87|176.02|173.92|175.97|173.87|9
1654603370000|2022-06-07 12:02:50|175.98|173.88|176.04|173.94|176.05|173.95|175.97|173.87|10
1654603380000|2022-06-07 12:03:00|176.05|173.95|175.98|173.88|176.05|173.95|175.96|173.86|7
1654603390000|2022-06-07 12:03:10|175.99|173.89|175.99|173.89|175.99|173.89|175.99|173.89|1
1654603400000|2022-06-07 12:03:20|175.98|173.88|175.98|173.88|175.99|173.89|175.96|173.86|6
1654603410000|2022-06-07 12:03:30|175.96|173.86|176|173.9|176|173.9|175.96|173.86|4
1654603420000|2022-06-07 12:03:40|176.01|173.91|176.01|173.91|176.01|173.91|176.01|173.91|1
1654603430000|2022-06-07 12:03:50|176.02|173.92|176.02|173.92|176.04|173.94|176.02|173.92|7
1654603440000|2022-06-07 12:04:00|176.03|173.93|176.03|173.93|176.03|173.93|176.03|173.93|1
1654603460000|2022-06-07 12:04:20|176.05|173.95|176.04|173.94|176.05|173.95|176.03|173.93|3
1654603470000|2022-06-07 12:04:30|176.03|173.93|176.03|173.93|176.03|173.93|176.01|173.91|4
1654603480000|2022-06-07 12:04:40|176.04|173.94|176.03|173.93|176.04|173.94|176.03|173.93|2
1654603490000|2022-06-07 12:04:50|176.02|173.92|176.02|173.92|176.02|173.92|176|173.9|4
1654603500000|2022-06-07 12:05:00|176|173.9|175.99|173.89|176|173.9|175.99|173.89|2
1654603510000|2022-06-07 12:05:10|176|173.9|175.98|173.88|176.01|173.91|175.97|173.87|6
1654603520000|2022-06-07 12:05:20|175.99|173.89|176.06|173.96|176.06|173.96|175.99|173.89|7
1654603530000|2022-06-07 12:05:30|176.08|173.98|176.11|174.01|176.16|174.06|176.06|173.96|10
1654603540000|2022-06-07 12:05:40|176.1|174|176.17|174.07|176.18|174.08|176.08|173.98|10
1654603550000|2022-06-07 12:05:50|176.18|174.08|176.21|174.11|176.21|174.11|176.18|174.08|4
1654603560000|2022-06-07 12:06:00|176.2|174.1|176.27|174.17|176.27|174.17|176.18|174.08|10
1654603570000|2022-06-07 12:06:10|176.26|174.16|176.21|174.11|176.26|174.16|176.2|174.1|7
1654603580000|2022-06-07 12:06:20|176.22|174.12|176.24|174.14|176.26|174.16|176.22|174.12|6
1654603600000|2022-06-07 12:06:40|176.18|174.08|176.12|174.02|176.18|174.08|176.06|173.96|9
1654603610000|2022-06-07 12:06:50|176.09|173.99|176.06|173.96|176.09|173.99|176.06|173.96|8
1654603620000|2022-06-07 12:07:00|176.05|173.95|176.06|173.96|176.06|173.96|176.05|173.95|2
1654603650000|2022-06-07 12:07:30|176.07|173.97|176.08|173.98|176.14|174.04|176.06|173.96|13
1654603660000|2022-06-07 12:07:40|176.07|173.97|176.03|173.93|176.07|173.97|176.03|173.93|7
1654603670000|2022-06-07 12:07:50|176.04|173.94|176.05|173.95|176.05|173.95|176.04|173.94|2
1654603680000|2022-06-07 12:08:00|176.06|173.96|176.05|173.95|176.06|173.96|176.05|173.95|8
1654603690000|2022-06-07 12:08:10|176.04|173.94|176.04|173.94|176.04|173.94|176.04|173.94|1
1654603700000|2022-06-07 12:08:20|176.03|173.93|176|173.9|176.03|173.93|176|173.9|3
1654603710000|2022-06-07 12:08:30|176.02|173.92|176.01|173.91|176.02|173.92|176.01|173.91|2
1654603720000|2022-06-07 12:08:40|176.02|173.92|176.01|173.91|176.02|173.92|176.01|173.91|2
1654603730000|2022-06-07 12:08:50|176.02|173.92|176.01|173.91|176.02|173.92|176.01|173.91|2
1654603740000|2022-06-07 12:09:00|176.02|173.92|176.02|173.92|176.02|173.92|176.01|173.91|3
1654603760000|2022-06-07 12:09:20|176.03|173.93|176.03|173.93|176.03|173.93|176.02|173.92|3
1654603770000|2022-06-07 12:09:30|176.02|173.92|176.02|173.92|176.03|173.93|176.02|173.92|3
1654603780000|2022-06-07 12:09:40|176.03|173.93|176.02|173.92|176.03|173.93|176.02|173.92|2
1654603790000|2022-06-07 12:09:50|176.03|173.93|176.05|173.95|176.07|173.97|176.03|173.93|4
1654603800000|2022-06-07 12:10:00|176.04|173.94|176.05|173.95|176.09|173.99|176.03|173.93|9
1654603810000|2022-06-07 12:10:10|176.06|173.96|176.07|173.97|176.07|173.97|176.06|173.96|2
1654603820000|2022-06-07 12:10:20|176.08|173.98|176.08|173.98|176.08|173.98|176.08|173.98|1
1654603830000|2022-06-07 12:10:30|176.07|173.97|176.07|173.97|176.07|173.97|176.07|173.97|1
1654603840000|2022-06-07 12:10:40|176.04|173.94|176.01|173.91|176.04|173.94|176|173.9|4
1654603860000|2022-06-07 12:11:00|176.02|173.92|176.03|173.93|176.04|173.94|176.02|173.92|6
1654603870000|2022-06-07 12:11:10|175.99|173.89|175.88|173.78|175.99|173.89|175.85|173.75|10
1654603880000|2022-06-07 12:11:20|175.89|173.79|176.03|173.93|176.03|173.93|175.89|173.79|10
1654603890000|2022-06-07 12:11:30|176.02|173.92|176|173.9|176.02|173.92|175.99|173.89|9
1654603900000|2022-06-07 12:11:40|176.01|173.91|175.96|173.86|176.01|173.91|175.96|173.86|6
1654603910000|2022-06-07 12:11:50|175.94|173.84|175.95|173.85|175.96|173.86|175.94|173.84|4
1654603920000|2022-06-07 12:12:00|175.97|173.87|175.9|173.8|175.97|173.87|175.9|173.8|5
1654603950000|2022-06-07 12:12:30|175.91|173.81|175.95|173.85|175.95|173.85|175.91|173.81|3
1654603960000|2022-06-07 12:12:40|175.96|173.86|176.04|173.94|176.06|173.96|175.95|173.85|11
1654603970000|2022-06-07 12:12:50|176.05|173.95|176.03|173.93|176.07|173.97|176.01|173.91|10
1654603980000|2022-06-07 12:13:00|176.04|173.94|176.04|173.94|176.04|173.94|176.03|173.93|7
1654603990000|2022-06-07 12:13:10|176.03|173.93|176.04|173.94|176.04|173.94|176.03|173.93|2
1654604000000|2022-06-07 12:13:20|176.05|173.95|176.07|173.97|176.07|173.97|176.05|173.95|6
1654604010000|2022-06-07 12:13:30|176.06|173.96|176.09|173.99|176.1|174|176.06|173.96|5
1654604020000|2022-06-07 12:13:40|176.1|174|176.09|173.99|176.1|174|176.09|173.99|6
1654604030000|2022-06-07 12:13:50|176.1|174|176.12|174.02|176.13|174.03|176.09|173.99|4
1654604040000|2022-06-07 12:14:00|176.13|174.03|176.07|173.97|176.13|174.03|176.07|173.97|10
1654604050000|2022-06-07 12:14:10|176.02|173.92|176.06|173.96|176.07|173.97|176.01|173.91|7
1654604060000|2022-06-07 12:14:20|176.07|173.97|176.17|174.07|176.19|174.09|176.07|173.97|14
1654604070000|2022-06-07 12:14:30|176.18|174.08|176.2|174.1|176.2|174.1|176.18|174.08|2
1654604080000|2022-06-07 12:14:40|176.19|174.09|176.14|174.04|176.19|174.09|176.13|174.03|9
1654604090000|2022-06-07 12:14:50|176.15|174.05|176.15|174.05|176.15|174.05|176.14|174.04|5
1654604100000|2022-06-07 12:15:00|176.14|174.04|176.15|174.05|176.15|174.05|176.14|174.04|2
1654604110000|2022-06-07 12:15:10|176.14|174.04|176.06|173.96|176.14|174.04|176.01|173.91|11
1654604120000|2022-06-07 12:15:20|176.08|173.98|176.07|173.97|176.08|173.98|176.07|173.97|2
1654604130000|2022-06-07 12:15:30|176.06|173.96|176.06|173.96|176.06|173.96|176.05|173.95|3
1654604140000|2022-06-07 12:15:40|176.09|173.99|176.09|173.99|176.1|174|176.08|173.98|8
1654604150000|2022-06-07 12:15:50|176.08|173.98|176.09|173.99|176.09|173.99|176.08|173.98|2
1654604160000|2022-06-07 12:16:00|176.1|174|176.1|174|176.1|174|176.09|173.99|3
1654604170000|2022-06-07 12:16:10|176.09|173.99|176.09|173.99|176.1|174|176.08|173.98|9
1654604180000|2022-06-07 12:16:20|176.08|173.98|176.13|174.03|176.14|174.04|176.08|173.98|9
1654604200000|2022-06-07 12:16:40|176.12|174.02|176.12|174.02|176.12|174.02|176.12|174.02|1
1654604210000|2022-06-07 12:16:50|176.1|174|176.1|174|176.12|174.02|176.1|174|6
1654604220000|2022-06-07 12:17:00|176.09|173.99|176.11|174.01|176.11|174.01|176.09|173.99|12
1654604240000|2022-06-07 12:17:20|176.12|174.02|176.16|174.06|176.17|174.07|176.12|174.02|5
1654604250000|2022-06-07 12:17:30|176.15|174.05|176.15|174.05|176.16|174.06|176.14|174.04|9
1654604260000|2022-06-07 12:17:40|176.16|174.06|176.17|174.07|176.19|174.09|176.16|174.06|4
1654604270000|2022-06-07 12:17:50|176.14|174.04|176.11|174.01|176.16|174.06|176.09|173.99|10
1654604280000|2022-06-07 12:18:00|176.1|174|176.1|174|176.11|174.01|176.1|174|3
1654604290000|2022-06-07 12:18:10|176.09|173.99|176.09|173.99|176.09|173.99|176.09|173.99|1
1654604310000|2022-06-07 12:18:30|176.08|173.98|176.08|173.98|176.08|173.98|176.08|173.98|1
1654604320000|2022-06-07 12:18:40|176.09|173.99|176.09|173.99|176.09|173.99|176.09|173.99|1
1654604330000|2022-06-07 12:18:50|176.08|173.98|176.08|173.98|176.09|173.99|176.06|173.96|5
1654604340000|2022-06-07 12:19:00|176.07|173.97|176.07|173.97|176.07|173.97|176.07|173.97|1
1654604350000|2022-06-07 12:19:10|176.08|173.98|176.08|173.98|176.09|173.99|176.05|173.95|10
1654604360000|2022-06-07 12:19:20|176.09|173.99|176.08|173.98|176.09|173.99|176.08|173.98|8
1654604370000|2022-06-07 12:19:30|176.09|173.99|176.13|174.03|176.13|174.03|176.08|173.98|10
1654604380000|2022-06-07 12:19:40|176.14|174.04|176.12|174.02|176.14|174.04|176.12|174.02|11
1654604390000|2022-06-07 12:19:50|176.13|174.03|176.11|174.01|176.13|174.03|176.11|174.01|3
1654604400000|2022-06-07 12:20:00|176.12|174.02|176.1|174|176.12|174.02|176.1|174|7
1654604410000|2022-06-07 12:20:10|176.09|173.99|176.04|173.94|176.09|173.99|176.03|173.93|9
1654604420000|2022-06-07 12:20:20|176.05|173.95|176.03|173.93|176.05|173.95|176.03|173.93|7
1654604430000|2022-06-07 12:20:30|176.04|173.94|176.04|173.94|176.05|173.95|176.03|173.93|4
1654604440000|2022-06-07 12:20:40|176.03|173.93|176.07|173.97|176.07|173.97|176.03|173.93|3
1654604450000|2022-06-07 12:20:50|176.09|173.99|176.1|174|176.11|174.01|176.08|173.98|6
1654604460000|2022-06-07 12:21:00|176.11|174.01|176.25|174.15|176.27|174.17|176.1|174|15
1654604470000|2022-06-07 12:21:10|176.28|174.18|176.25|174.15|176.3|174.2|176.25|174.15|9
1654604480000|2022-06-07 12:21:20|176.26|174.16|176.28|174.18|176.28|174.18|176.26|174.16|2
1654604490000|2022-06-07 12:21:30|176.27|174.17|176.27|174.17|176.28|174.18|176.26|174.16|7
1654604500000|2022-06-07 12:21:40|176.28|174.18|176.27|174.17|176.28|174.18|176.27|174.17|6
1654604510000|2022-06-07 12:21:50|176.28|174.18|176.34|174.24|176.34|174.24|176.28|174.18|5
1654604520000|2022-06-07 12:22:00|176.37|174.27|176.37|174.27|176.39|174.29|176.37|174.27|3
1654604530000|2022-06-07 12:22:10|176.38|174.28|176.43|174.33|176.43|174.33|176.38|174.28|4
1654604540000|2022-06-07 12:22:20|176.44|174.34|176.42|174.32|176.44|174.34|176.41|174.31|4
1654604550000|2022-06-07 12:22:30|176.41|174.31|176.32|174.22|176.41|174.31|176.31|174.21|13
1654604560000|2022-06-07 12:22:40|176.3|174.2|176.14|174.04|176.3|174.2|176.13|174.03|9
1654604570000|2022-06-07 12:22:50|176.1|174|176.07|173.97|176.1|174|176.07|173.97|8
1654604580000|2022-06-07 12:23:00|176.08|173.98|176.07|173.97|176.08|173.98|176.07|173.97|4
1654604590000|2022-06-07 12:23:10|176.06|173.96|176.04|173.94|176.08|173.98|176.04|173.94|6
1654604600000|2022-06-07 12:23:20|176.05|173.95|176.01|173.91|176.05|173.95|176.01|173.91|5
1654604610000|2022-06-07 12:23:30|176.02|173.92|176.06|173.96|176.07|173.97|176.02|173.92|8
1654604620000|2022-06-07 12:23:40|176.04|173.94|176.05|173.95|176.06|173.96|176.02|173.92|11
1654604630000|2022-06-07 12:23:50|176.06|173.96|176.04|173.94|176.07|173.97|176.04|173.94|6
1654604640000|2022-06-07 12:24:00|176.05|173.95|176.04|173.94|176.05|173.95|176.04|173.94|2
1654604650000|2022-06-07 12:24:10|176.03|173.93|175.68|173.58|176.03|173.93|175.66|173.56|23
1654604660000|2022-06-07 12:24:20|175.66|173.56|175.98|173.88|175.98|173.88|175.66|173.56|24
1654604670000|2022-06-07 12:24:30|175.96|173.86|175.96|173.86|175.97|173.87|175.93|173.83|9
1654604680000|2022-06-07 12:24:40|175.97|173.87|176.03|173.93|176.04|173.94|175.97|173.87|5
1654604690000|2022-06-07 12:24:50|176.02|173.92|175.96|173.86|176.03|173.93|175.95|173.85|14
1654604700000|2022-06-07 12:25:00|175.95|173.85|175.95|173.85|175.96|173.86|175.95|173.85|3
1654604710000|2022-06-07 12:25:10|175.94|173.84|175.88|173.78|175.94|173.84|175.86|173.76|14
1654604720000|2022-06-07 12:25:20|175.87|173.77|175.8|173.7|175.87|173.77|175.75|173.65|13
1654604730000|2022-06-07 12:25:30|175.81|173.71|175.82|173.72|175.83|173.73|175.81|173.71|6
1654604740000|2022-06-07 12:25:40|175.79|173.69|175.67|173.57|175.79|173.69|175.67|173.57|15
1654604750000|2022-06-07 12:25:50|175.66|173.56|175.83|173.73|175.84|173.74|175.65|173.55|20
1654604760000|2022-06-07 12:26:00|175.84|173.74|175.87|173.77|175.9|173.8|175.83|173.73|16
1654604770000|2022-06-07 12:26:10|175.86|173.76|175.86|173.76|175.87|173.77|175.84|173.74|9
1654604780000|2022-06-07 12:26:20|175.87|173.77|175.89|173.79|175.91|173.81|175.87|173.77|7
1654604790000|2022-06-07 12:26:30|175.84|173.74|175.85|173.75|175.86|173.76|175.84|173.74|6
1654604800000|2022-06-07 12:26:40|176.01|173.91|175.88|173.78|176.01|173.91|175.87|173.77|11
1654604810000|2022-06-07 12:26:50|175.89|173.79|175.95|173.85|175.95|173.85|175.89|173.79|9
1654604820000|2022-06-07 12:27:00|175.94|173.84|175.91|173.81|175.94|173.84|175.89|173.79|6
1654604830000|2022-06-07 12:27:10|175.92|173.82|175.91|173.81|175.92|173.82|175.91|173.81|4
1654604840000|2022-06-07 12:27:20|175.93|173.83|175.96|173.86|175.99|173.89|175.93|173.83|13
1654604850000|2022-06-07 12:27:30|175.97|173.87|175.8|173.7|176|173.9|175.8|173.7|16
1654604860000|2022-06-07 12:27:40|175.75|173.65|175.7|173.6|175.79|173.69|175.7|173.6|15
1654604870000|2022-06-07 12:27:50|175.71|173.61|175.61|173.51|175.71|173.61|175.59|173.49|17
1654604880000|2022-06-07 12:28:00|175.62|173.52|175.77|173.67|175.79|173.69|175.62|173.52|20
1654604890000|2022-06-07 12:28:10|175.78|173.68|175.78|173.68|175.8|173.7|175.77|173.67|16
1654604900000|2022-06-07 12:28:20|175.77|173.67|175.81|173.71|175.82|173.72|175.77|173.67|6
1654604910000|2022-06-07 12:28:30|175.78|173.68|175.78|173.68|175.78|173.68|175.78|173.68|1
1654604920000|2022-06-07 12:28:40|175.76|173.66|175.7|173.6|175.76|173.66|175.69|173.59|7
1654604930000|2022-06-07 12:28:50|175.69|173.59|175.7|173.6|175.7|173.6|175.69|173.59|8
1654604940000|2022-06-07 12:29:00|175.71|173.61|175.74|173.64|175.75|173.65|175.7|173.6|10
1654604950000|2022-06-07 12:29:10|175.75|173.65|175.74|173.64|175.75|173.65|175.73|173.63|8
1654604960000|2022-06-07 12:29:20|175.75|173.65|175.74|173.64|175.75|173.65|175.73|173.63|6
1654604970000|2022-06-07 12:29:30|175.75|173.65|175.74|173.64|175.75|173.65|175.74|173.64|2
1654604980000|2022-06-07 12:29:40|175.75|173.65|175.74|173.64|175.75|173.65|175.74|173.64|4
1654604990000|2022-06-07 12:29:50|175.73|173.63|175.67|173.57|175.73|173.63|175.66|173.56|7
1654605000000|2022-06-07 12:30:00|175.66|173.56|175.68|173.58|175.69|173.59|175.66|173.56|9
1654605010000|2022-06-07 12:30:10|175.69|173.59|175.68|173.58|175.71|173.61|175.68|173.58|4
1654605020000|2022-06-07 12:30:20|175.69|173.59|175.66|173.56|175.73|173.63|175.66|173.56|10
1654605030000|2022-06-07 12:30:30|175.6|173.5|175.58|173.48|175.6|173.5|175.58|173.48|3
1654605040000|2022-06-07 12:30:40|175.59|173.49|175.58|173.48|175.59|173.49|175.57|173.47|4
1654605050000|2022-06-07 12:30:50|175.57|173.47|175.57|173.47|175.57|173.47|175.57|173.47|1
1654605060000|2022-06-07 12:31:00|175.54|173.44|175.59|173.49|175.59|173.49|175.52|173.42|7
1654605070000|2022-06-07 12:31:10|175.6|173.5|175.62|173.52|175.63|173.53|175.6|173.5|3
1654605080000|2022-06-07 12:31:20|175.61|173.51|175.58|173.48|175.61|173.51|175.57|173.47|14
1654605090000|2022-06-07 12:31:30|175.59|173.49|175.65|173.55|175.65|173.55|175.59|173.49|7
1654605100000|2022-06-07 12:31:40|175.64|173.54|175.56|173.46|175.64|173.54|175.55|173.45|10
1654605110000|2022-06-07 12:31:50|175.57|173.47|175.63|173.53|175.64|173.54|175.57|173.47|8
1654605120000|2022-06-07 12:32:00|175.61|173.51|175.6|173.5|175.62|173.52|175.59|173.49|10
1654605130000|2022-06-07 12:32:10|175.59|173.49|175.56|173.46|175.59|173.49|175.55|173.45|11
1654605140000|2022-06-07 12:32:20|175.57|173.47|175.57|173.47|175.59|173.49|175.57|173.47|6
1654605150000|2022-06-07 12:32:30|175.56|173.46|175.57|173.47|175.58|173.48|175.55|173.45|8
1654605160000|2022-06-07 12:32:40|175.56|173.46|175.57|173.47|175.58|173.48|175.56|173.46|7
1654605170000|2022-06-07 12:32:50|175.58|173.48|175.52|173.42|175.58|173.48|175.49|173.39|6
1654605180000|2022-06-07 12:33:00|175.53|173.43|175.65|173.55|175.66|173.56|175.53|173.43|9
1654605190000|2022-06-07 12:33:10|175.66|173.56|175.59|173.49|175.66|173.56|175.59|173.49|3
1654605200000|2022-06-07 12:33:20|175.6|173.5|175.66|173.56|175.68|173.58|175.6|173.5|9
1654605210000|2022-06-07 12:33:30|175.67|173.57|175.96|173.86|175.97|173.87|175.67|173.57|14
1654605220000|2022-06-07 12:33:40|175.95|173.85|175.95|173.85|175.95|173.85|175.94|173.84|3
1654605230000|2022-06-07 12:33:50|175.96|173.86|175.96|173.86|175.97|173.87|175.95|173.85|4
1654605250000|2022-06-07 12:34:10|175.97|173.87|175.95|173.85|175.97|173.87|175.94|173.84|5
1654605260000|2022-06-07 12:34:20|175.97|173.87|176|173.9|176|173.9|175.97|173.87|3
1654605270000|2022-06-07 12:34:30|176.04|173.94|176.2|174.1|176.2|174.1|176.04|173.94|10
1654605280000|2022-06-07 12:34:40|176.22|174.12|176.22|174.12|176.23|174.13|176.22|174.12|3
1654605290000|2022-06-07 12:34:50|176.23|174.13|176.16|174.06|176.24|174.14|176.15|174.05|10
1654605300000|2022-06-07 12:35:00|176.15|174.05|176.16|174.06|176.16|174.06|176.08|173.98|9
1654605310000|2022-06-07 12:35:10|176.17|174.07|176.35|174.25|176.37|174.27|176.17|174.07|17
1654605320000|2022-06-07 12:35:20|176.3|174.2|176.26|174.16|176.3|174.2|176.26|174.16|11
1654605330000|2022-06-07 12:35:30|176.27|174.17|176.22|174.12|176.37|174.27|176.22|174.12|19
1654605340000|2022-06-07 12:35:40|176.23|174.13|176.17|174.07|176.25|174.15|176.13|174.03|7
1654605350000|2022-06-07 12:35:50|176.16|174.06|176.1|174|176.16|174.06|176.08|173.98|12
1654605360000|2022-06-07 12:36:00|176.11|174.01|176.17|174.07|176.2|174.1|176.11|174.01|7
1654605370000|2022-06-07 12:36:10|176.19|174.09|176.32|174.22|176.32|174.22|176.19|174.09|7
1654605380000|2022-06-07 12:36:20|176.33|174.23|176.33|174.23|176.34|174.24|176.33|174.23|3
1654605390000|2022-06-07 12:36:30|176.32|174.22|176.57|174.47|176.57|174.47|176.29|174.19|9
1654605400000|2022-06-07 12:36:40|176.56|174.46|176.62|174.52|176.64|174.54|176.53|174.43|13
1654605410000|2022-06-07 12:36:50|176.64|174.54|176.76|174.66|176.76|174.66|176.61|174.51|16
1654605420000|2022-06-07 12:37:00|176.75|174.65|176.77|174.67|176.77|174.67|176.74|174.64|10
1654605430000|2022-06-07 12:37:10|176.78|174.68|176.89|174.79|176.92|174.82|176.78|174.68|16
1654605440000|2022-06-07 12:37:20|176.88|174.78|176.85|174.75|176.89|174.79|176.79|174.69|16
1654605450000|2022-06-07 12:37:30|176.86|174.76|176.98|174.88|176.98|174.88|176.86|174.76|8
1654605460000|2022-06-07 12:37:40|176.96|174.86|176.97|174.87|176.99|174.89|176.96|174.86|6
1654605470000|2022-06-07 12:37:50|176.98|174.88|177.16|175.06|177.18|175.08|176.97|174.87|13
1654605480000|2022-06-07 12:38:00|177.17|175.07|177.24|175.14|177.28|175.18|177.08|174.98|17
1654605490000|2022-06-07 12:38:10|177.26|175.16|177.28|175.18|177.28|175.18|177.26|175.16|9
1654605500000|2022-06-07 12:38:20|177.27|175.17|177.31|175.21|177.31|175.21|177.27|175.17|6
1654605510000|2022-06-07 12:38:30|177.3|175.2|177.2|175.1|177.3|175.2|177.19|175.09|7
1654605520000|2022-06-07 12:38:40|177.21|175.11|177.28|175.18|177.29|175.19|177.21|175.11|4
1654605530000|2022-06-07 12:38:50|177.29|175.19|177.36|175.26|177.38|175.28|177.29|175.19|9
1654605540000|2022-06-07 12:39:00|177.37|175.27|177.35|175.25|177.44|175.34|177.35|175.25|16
1654605550000|2022-06-07 12:39:10|177.36|175.26|177.35|175.25|177.36|175.26|177.35|175.25|6
1654605560000|2022-06-07 12:39:20|177.29|175.19|177.26|175.16|177.3|175.2|177.26|175.16|7
1654605570000|2022-06-07 12:39:30|177.27|175.17|177.26|175.16|177.28|175.18|177.25|175.15|12
1654605580000|2022-06-07 12:39:40|177.25|175.15|177.24|175.14|177.25|175.15|177.2|175.1|13
1654605590000|2022-06-07 12:39:50|177.23|175.13|177.16|175.06|177.23|175.13|177.1|175|15
1654605600000|2022-06-07 12:40:00|177.15|175.05|177.09|174.99|177.15|175.05|177.09|174.99|7
1654605610000|2022-06-07 12:40:10|177.08|174.98|176.88|174.78|177.09|174.99|176.88|174.78|14
1654605620000|2022-06-07 12:40:20|176.89|174.79|176.89|174.79|176.89|174.79|176.88|174.78|3
1654605630000|2022-06-07 12:40:30|176.9|174.8|176.91|174.81|176.95|174.85|176.9|174.8|10
1654605640000|2022-06-07 12:40:40|176.9|174.8|176.92|174.82|176.92|174.82|176.9|174.8|11
1654605650000|2022-06-07 12:40:50|176.94|174.84|176.97|174.87|176.97|174.87|176.93|174.83|9
1654605660000|2022-06-07 12:41:00|176.96|174.86|176.95|174.85|176.96|174.86|176.94|174.84|3
1654605670000|2022-06-07 12:41:10|176.96|174.86|177.06|174.96|177.06|174.96|176.96|174.86|8
1654605680000|2022-06-07 12:41:20|177.05|174.95|177.06|174.96|177.06|174.96|177.05|174.95|2
1654605690000|2022-06-07 12:41:30|177.05|174.95|177.05|174.95|177.05|174.95|177.05|174.95|1
1654605700000|2022-06-07 12:41:40|177.04|174.94|177.02|174.92|177.04|174.94|177.02|174.92|2
1654605710000|2022-06-07 12:41:50|177.03|174.93|176.95|174.85|177.03|174.93|176.95|174.85|18
1654605720000|2022-06-07 12:42:00|176.96|174.86|176.89|174.79|176.96|174.86|176.89|174.79|11
1654605730000|2022-06-07 12:42:10|176.88|174.78|176.86|174.76|176.91|174.81|176.86|174.76|10
1654605740000|2022-06-07 12:42:20|176.87|174.77|176.93|174.83|176.93|174.83|176.87|174.77|5
1654605750000|2022-06-07 12:42:30|176.94|174.84|176.94|174.84|176.94|174.84|176.94|174.84|1
1654605760000|2022-06-07 12:42:40|176.93|174.83|176.87|174.77|176.93|174.83|176.87|174.77|6
1654605770000|2022-06-07 12:42:50|176.86|174.76|176.82|174.72|176.86|174.76|176.82|174.72|4
1654605780000|2022-06-07 12:43:00|176.83|174.73|176.81|174.71|176.84|174.74|176.8|174.7|11
1654605790000|2022-06-07 12:43:10|176.82|174.72|176.81|174.71|176.82|174.72|176.81|174.71|2
1654605800000|2022-06-07 12:43:20|176.82|174.72|176.82|174.72|176.82|174.72|176.8|174.7|7
1654605810000|2022-06-07 12:43:30|176.85|174.75|176.88|174.78|176.89|174.79|176.85|174.75|6
1654605820000|2022-06-07 12:43:40|176.87|174.77|176.84|174.74|176.87|174.77|176.84|174.74|8
1654605830000|2022-06-07 12:43:50|176.86|174.76|176.86|174.76|176.86|174.76|176.84|174.74|5
1654605840000|2022-06-07 12:44:00|176.87|174.77|177.01|174.91|177.01|174.91|176.87|174.77|10
1654605850000|2022-06-07 12:44:10|177.03|174.93|177.13|175.03|177.13|175.03|177.03|174.93|8
1654605860000|2022-06-07 12:44:20|177.12|175.02|177.06|174.96|177.12|175.02|177.06|174.96|4
1654605870000|2022-06-07 12:44:30|177.08|174.98|177.08|174.98|177.09|174.99|177.08|174.98|3
1654605880000|2022-06-07 12:44:40|177.07|174.97|176.98|174.88|177.07|174.97|176.97|174.87|7
1654605890000|2022-06-07 12:44:50|176.99|174.89|176.99|174.89|176.99|174.89|176.99|174.89|1
1654605900000|2022-06-07 12:45:00|176.98|174.88|176.99|174.89|176.99|174.89|176.98|174.88|2
1654605910000|2022-06-07 12:45:10|176.97|174.87|177.05|174.95|177.05|174.95|176.97|174.87|5
1654605920000|2022-06-07 12:45:20|177.06|174.96|177.09|174.99|177.11|175.01|177.06|174.96|5
1654605930000|2022-06-07 12:45:30|177.08|174.98|177.08|174.98|177.08|174.98|177.06|174.96|11
1654605940000|2022-06-07 12:45:40|177.07|174.97|177.07|174.97|177.07|174.97|177.04|174.94|6
1654605950000|2022-06-07 12:45:50|177.08|174.98|176.95|174.85|177.08|174.98|176.92|174.82|16
1654605960000|2022-06-07 12:46:00|176.94|174.84|176.94|174.84|176.95|174.85|176.94|174.84|3
1654605970000|2022-06-07 12:46:10|176.95|174.85|176.86|174.76|176.95|174.85|176.86|174.76|12
1654605980000|2022-06-07 12:46:20|176.87|174.77|176.85|174.75|176.87|174.77|176.85|174.75|9
1654605990000|2022-06-07 12:46:30|176.84|174.74|176.81|174.71|176.84|174.74|176.81|174.71|2
1654606000000|2022-06-07 12:46:40|176.83|174.73|176.69|174.59|176.83|174.73|176.68|174.58|15
1654606010000|2022-06-07 12:46:50|176.68|174.58|176.68|174.58|176.69|174.59|176.68|174.58|3
1654606020000|2022-06-07 12:47:00|176.66|174.56|176.57|174.47|176.66|174.56|176.57|174.47|8
1654606030000|2022-06-07 12:47:10|176.56|174.46|176.59|174.49|176.61|174.51|176.56|174.46|13
1654606040000|2022-06-07 12:47:20|176.58|174.48|176.57|174.47|176.58|174.48|176.57|174.47|6
1654606060000|2022-06-07 12:47:40|176.55|174.45|176.57|174.47|176.57|174.47|176.52|174.42|13
1654606070000|2022-06-07 12:47:50|176.56|174.46|176.55|174.45|176.6|174.5|176.54|174.44|13
1654606080000|2022-06-07 12:48:00|176.54|174.44|176.54|174.44|176.54|174.44|176.54|174.44|1
1654606090000|2022-06-07 12:48:10|176.53|174.43|176.71|174.61|176.71|174.61|176.53|174.43|12
1654606100000|2022-06-07 12:48:20|176.73|174.63|176.67|174.57|176.75|174.65|176.66|174.56|10
1654606110000|2022-06-07 12:48:30|176.66|174.56|176.73|174.63|176.74|174.64|176.63|174.53|15
1654606120000|2022-06-07 12:48:40|176.74|174.64|176.75|174.65|176.75|174.65|176.73|174.63|4
1654606130000|2022-06-07 12:48:50|176.74|174.64|176.73|174.63|176.74|174.64|176.73|174.63|4
1654606140000|2022-06-07 12:49:00|176.74|174.64|176.72|174.62|176.74|174.64|176.68|174.58|14
1654606150000|2022-06-07 12:49:10|176.73|174.63|176.73|174.63|176.73|174.63|176.71|174.61|5
1654606160000|2022-06-07 12:49:20|176.72|174.62|176.74|174.64|176.74|174.64|176.72|174.62|7
1654606170000|2022-06-07 12:49:30|176.73|174.63|176.73|174.63|176.74|174.64|176.73|174.63|3
1654606180000|2022-06-07 12:49:40|176.74|174.64|176.71|174.61|176.74|174.64|176.7|174.6|4
1654606190000|2022-06-07 12:49:50|176.7|174.6|176.7|174.6|176.71|174.61|176.7|174.6|7
1654606200000|2022-06-07 12:50:00|176.71|174.61|176.7|174.6|176.71|174.61|176.69|174.59|4
1654606220000|2022-06-07 12:50:20|176.69|174.59|176.67|174.57|176.69|174.59|176.66|174.56|7
1654606230000|2022-06-07 12:50:30|176.68|174.58|176.74|174.64|176.75|174.65|176.68|174.58|4
1654606240000|2022-06-07 12:50:40|176.75|174.65|176.73|174.63|176.75|174.65|176.73|174.63|9
1654606250000|2022-06-07 12:50:50|176.74|174.64|176.69|174.59|176.74|174.64|176.69|174.59|7
1654606260000|2022-06-07 12:51:00|176.68|174.58|176.66|174.56|176.68|174.58|176.66|174.56|7
1654606270000|2022-06-07 12:51:10|176.67|174.57|176.69|174.59|176.69|174.59|176.67|174.57|3
1654606280000|2022-06-07 12:51:20|176.73|174.63|176.74|174.64|176.74|174.64|176.73|174.63|2
1654606290000|2022-06-07 12:51:30|176.75|174.65|176.8|174.7|176.8|174.7|176.74|174.64|4
1654606300000|2022-06-07 12:51:40|176.79|174.69|176.77|174.67|176.81|174.71|176.77|174.67|8
1654606310000|2022-06-07 12:51:50|176.76|174.66|176.77|174.67|176.77|174.67|176.75|174.65|6
1654606320000|2022-06-07 12:52:00|176.8|174.7|176.8|174.7|176.8|174.7|176.8|174.7|1
1654606330000|2022-06-07 12:52:10|176.86|174.76|176.87|174.77|176.87|174.77|176.86|174.76|2
1654606340000|2022-06-07 12:52:20|176.88|174.78|176.93|174.83|176.93|174.83|176.88|174.78|3
1654606360000|2022-06-07 12:52:40|176.92|174.82|176.91|174.81|176.94|174.84|176.9|174.8|10
1654606370000|2022-06-07 12:52:50|176.89|174.79|176.91|174.81|176.91|174.81|176.89|174.79|9
1654606380000|2022-06-07 12:53:00|176.9|174.8|177.03|174.93|177.03|174.93|176.87|174.77|12
1654606390000|2022-06-07 12:53:10|177.02|174.92|176.83|174.73|177.02|174.92|176.83|174.73|13
1654606400000|2022-06-07 12:53:20|176.84|174.74|176.86|174.76|176.87|174.77|176.84|174.74|8
1654606410000|2022-06-07 12:53:30|176.87|174.77|176.86|174.76|176.87|174.77|176.86|174.76|2
1654606420000|2022-06-07 12:53:40|176.85|174.75|176.86|174.76|176.86|174.76|176.84|174.74|8
1654606430000|2022-06-07 12:53:50|176.85|174.75|176.84|174.74|176.85|174.75|176.84|174.74|2
1654606440000|2022-06-07 12:54:00|176.85|174.75|176.83|174.73|176.85|174.75|176.82|174.72|6
1654606450000|2022-06-07 12:54:10|176.82|174.72|176.86|174.76|176.86|174.76|176.82|174.72|6
1654606460000|2022-06-07 12:54:20|176.87|174.77|176.87|174.77|176.89|174.79|176.87|174.77|6
1654606470000|2022-06-07 12:54:30|176.89|174.79|176.88|174.78|176.89|174.79|176.87|174.77|4
1654606480000|2022-06-07 12:54:40|176.87|174.77|176.87|174.77|176.87|174.77|176.87|174.77|1
1654606490000|2022-06-07 12:54:50|176.88|174.78|176.95|174.85|176.98|174.88|176.88|174.78|7
1654606500000|2022-06-07 12:55:00|176.96|174.86|176.96|174.86|176.96|174.86|176.96|174.86|1
1654606510000|2022-06-07 12:55:10|176.98|174.88|177.02|174.92|177.02|174.92|176.97|174.87|7
1654606520000|2022-06-07 12:55:20|177.01|174.91|176.97|174.87|177.01|174.91|176.96|174.86|9
1654606530000|2022-06-07 12:55:30|176.96|174.86|177.02|174.92|177.02|174.92|176.96|174.86|8
1654606540000|2022-06-07 12:55:40|177.03|174.93|177.04|174.94|177.04|174.94|177.03|174.93|4
1654606550000|2022-06-07 12:55:50|177.03|174.93|177.02|174.92|177.04|174.94|176.92|174.82|12
1654606560000|2022-06-07 12:56:00|177.01|174.91|176.95|174.85|177.01|174.91|176.95|174.85|5
1654606570000|2022-06-07 12:56:10|176.94|174.84|176.9|174.8|176.94|174.84|176.9|174.8|4
1654606580000|2022-06-07 12:56:20|176.91|174.81|176.93|174.83|176.93|174.83|176.91|174.81|3
1654606590000|2022-06-07 12:56:30|176.94|174.84|176.93|174.83|176.94|174.84|176.93|174.83|2
1654606600000|2022-06-07 12:56:40|176.92|174.82|176.95|174.85|176.95|174.85|176.92|174.82|3
1654606610000|2022-06-07 12:56:50|176.94|174.84|176.95|174.85|176.95|174.85|176.94|174.84|4
1654606620000|2022-06-07 12:57:00|176.96|174.86|176.95|174.85|176.97|174.87|176.95|174.85|4
1654606630000|2022-06-07 12:57:10|176.94|174.84|176.95|174.85|176.95|174.85|176.93|174.83|8
1654606640000|2022-06-07 12:57:20|176.94|174.84|176.94|174.84|176.95|174.85|176.93|174.83|7
1654606650000|2022-06-07 12:57:30|176.95|174.85|177.03|174.93|177.06|174.96|176.95|174.85|10
1654606660000|2022-06-07 12:57:40|177.04|174.94|177.05|174.95|177.06|174.96|177.03|174.93|11
1654606670000|2022-06-07 12:57:50|177.06|174.96|177.07|174.97|177.1|175|177.06|174.96|5
1654606680000|2022-06-07 12:58:00|177.09|174.99|177.08|174.98|177.09|174.99|177.08|174.98|2
1654606690000|2022-06-07 12:58:10|177.07|174.97|177.07|174.97|177.07|174.97|177.05|174.95|5
1654606700000|2022-06-07 12:58:20|177.05|174.95|177.03|174.93|177.06|174.96|177.03|174.93|13
1654606710000|2022-06-07 12:58:30|177.02|174.92|177|174.9|177.02|174.92|176.99|174.89|6
1654606720000|2022-06-07 12:58:40|176.99|174.89|176.95|174.85|176.99|174.89|176.95|174.85|4
1654606730000|2022-06-07 12:58:50|176.96|174.86|177.01|174.91|177.01|174.91|176.96|174.86|2
1654606740000|2022-06-07 12:59:00|177.05|174.95|177.08|174.98|177.08|174.98|177.04|174.94|9
1654606750000|2022-06-07 12:59:10|177.09|174.99|177.1|175|177.11|175.01|177.07|174.97|12
1654606770000|2022-06-07 12:59:30|177.07|174.97|177.06|174.96|177.07|174.97|177.05|174.95|10
1654606780000|2022-06-07 12:59:40|177.07|174.97|177.03|174.93|177.07|174.97|177.03|174.93|4
1654606790000|2022-06-07 12:59:50|177.05|174.95|177.04|174.94|177.05|174.95|177.04|174.94|2
1654606800000|2022-06-07 13:00:00|177.03|174.93|177.01|174.91|177.03|174.93|177.01|174.91|4
1654606810000|2022-06-07 13:00:10|177.02|174.92|177.01|174.91|177.03|174.93|177|174.9|8
1654606820000|2022-06-07 13:00:20|177.02|174.92|177.01|174.91|177.03|174.93|177.01|174.91|6
1654606830000|2022-06-07 13:00:30|177.02|174.92|177.02|174.92|177.02|174.92|177.01|174.91|3
1654606840000|2022-06-07 13:00:40|177.01|174.91|176.94|174.84|177.01|174.91|176.93|174.83|8
1654606850000|2022-06-07 13:00:50|176.95|174.85|176.94|174.84|176.95|174.85|176.94|174.84|4
1654606860000|2022-06-07 13:01:00|176.91|174.81|176.9|174.8|176.92|174.82|176.9|174.8|6
1654606870000|2022-06-07 13:01:10|176.89|174.79|176.67|174.57|176.89|174.79|176.67|174.57|5
1654606880000|2022-06-07 13:01:20|176.66|174.56|176.62|174.52|176.66|174.56|176.62|174.52|11
1654606890000|2022-06-07 13:01:30|176.63|174.53|176.6|174.5|176.63|174.53|176.6|174.5|3
1654606900000|2022-06-07 13:01:40|176.59|174.49|176.58|174.48|176.59|174.49|176.57|174.47|3
1654606910000|2022-06-07 13:01:50|176.59|174.49|176.59|174.49|176.6|174.5|176.59|174.49|5
1654606920000|2022-06-07 13:02:00|176.6|174.5|176.58|174.48|176.6|174.5|176.58|174.48|2
1654606940000|2022-06-07 13:02:20|176.57|174.47|176.54|174.44|176.58|174.48|176.54|174.44|7
1654606950000|2022-06-07 13:02:30|176.55|174.45|176.59|174.49|176.59|174.49|176.55|174.45|6
1654606960000|2022-06-07 13:02:40|176.58|174.48|176.57|174.47|176.59|174.49|176.55|174.45|9
1654606970000|2022-06-07 13:02:50|176.56|174.46|176.78|174.68|176.78|174.68|176.56|174.46|15
1654606980000|2022-06-07 13:03:00|176.79|174.69|176.75|174.65|176.79|174.69|176.75|174.65|7
1654606990000|2022-06-07 13:03:10|176.74|174.64|176.66|174.56|176.74|174.64|176.66|174.56|13
1654607000000|2022-06-07 13:03:20|176.67|174.57|176.65|174.55|176.69|174.59|176.65|174.55|9
1654607010000|2022-06-07 13:03:30|176.64|174.54|176.63|174.53|176.65|174.55|176.63|174.53|4
1654607020000|2022-06-07 13:03:40|176.62|174.52|176.67|174.57|176.7|174.6|176.61|174.51|16
1654607030000|2022-06-07 13:03:50|176.68|174.58|176.66|174.56|176.68|174.58|176.66|174.56|7
1654607040000|2022-06-07 13:04:00|176.67|174.57|176.74|174.64|176.74|174.64|176.66|174.56|6
1654607050000|2022-06-07 13:04:10|176.73|174.63|176.78|174.68|176.79|174.69|176.73|174.63|8
1654607060000|2022-06-07 13:04:20|176.79|174.69|176.79|174.69|176.79|174.69|176.78|174.68|7
1654607070000|2022-06-07 13:04:30|176.78|174.68|176.93|174.83|176.94|174.84|176.78|174.68|8
1654607080000|2022-06-07 13:04:40|176.91|174.81|176.89|174.79|176.92|174.82|176.89|174.79|4
1654607090000|2022-06-07 13:04:50|176.88|174.78|176.8|174.7|176.88|174.78|176.79|174.69|5
1654607100000|2022-06-07 13:05:00|176.81|174.71|176.82|174.72|176.82|174.72|176.8|174.7|6
1654607110000|2022-06-07 13:05:10|176.81|174.71|176.82|174.72|176.82|174.72|176.81|174.71|4
1654607120000|2022-06-07 13:05:20|176.83|174.73|176.82|174.72|176.83|174.73|176.82|174.72|2
1654607130000|2022-06-07 13:05:30|176.83|174.73|176.83|174.73|176.85|174.75|176.83|174.73|7
1654607140000|2022-06-07 13:05:40|176.8|174.7|176.81|174.71|176.81|174.71|176.8|174.7|2
1654607150000|2022-06-07 13:05:50|176.8|174.7|176.76|174.66|176.8|174.7|176.75|174.65|5
1654607160000|2022-06-07 13:06:00|176.74|174.64|176.71|174.61|176.76|174.66|176.71|174.61|8
1654607170000|2022-06-07 13:06:10|176.7|174.6|176.8|174.7|176.8|174.7|176.7|174.6|7
1654607180000|2022-06-07 13:06:20|176.78|174.68|176.82|174.72|176.82|174.72|176.78|174.68|10
1654607190000|2022-06-07 13:06:30|176.83|174.73|176.82|174.72|176.83|174.73|176.81|174.71|7
1654607200000|2022-06-07 13:06:40|176.83|174.73|176.8|174.7|176.83|174.73|176.8|174.7|3
1654607210000|2022-06-07 13:06:50|176.79|174.69|176.78|174.68|176.8|174.7|176.77|174.67|4
1654607220000|2022-06-07 13:07:00|176.79|174.69|176.83|174.73|176.84|174.74|176.79|174.69|9
1654607230000|2022-06-07 13:07:10|176.84|174.74|176.83|174.73|176.84|174.74|176.82|174.72|3
1654607240000|2022-06-07 13:07:20|176.84|174.74|176.85|174.75|176.85|174.75|176.84|174.74|6
1654607250000|2022-06-07 13:07:30|176.84|174.74|176.81|174.71|176.84|174.74|176.8|174.7|3
1654607270000|2022-06-07 13:07:50|176.8|174.7|176.8|174.7|176.8|174.7|176.79|174.69|3
1654607280000|2022-06-07 13:08:00|176.79|174.69|176.79|174.69|176.79|174.69|176.79|174.69|1
1654607290000|2022-06-07 13:08:10|176.8|174.7|176.82|174.72|176.82|174.72|176.8|174.7|3
1654607300000|2022-06-07 13:08:20|176.84|174.74|176.84|174.74|176.84|174.74|176.84|174.74|1
1654607310000|2022-06-07 13:08:30|176.85|174.75|176.85|174.75|176.85|174.75|176.85|174.75|1
1654607320000|2022-06-07 13:08:40|176.86|174.76|176.85|174.75|176.86|174.76|176.84|174.74|4
1654607380000|2022-06-07 13:09:40|176.84|174.74|176.83|174.73|176.84|174.74|176.78|174.68|9
1654607390000|2022-06-07 13:09:50|176.82|174.72|176.82|174.72|176.82|174.72|176.81|174.71|3
1654607400000|2022-06-07 13:10:00|176.83|174.73|176.87|174.77|176.87|174.77|176.83|174.73|8
1654607410000|2022-06-07 13:10:10|176.86|174.76|176.87|174.77|176.87|174.77|176.86|174.76|2
1654607420000|2022-06-07 13:10:20|176.88|174.78|177.01|174.91|177.06|174.96|176.88|174.78|7
1654607430000|2022-06-07 13:10:30|176.99|174.89|176.97|174.87|177|174.9|176.97|174.87|8
1654607440000|2022-06-07 13:10:40|176.98|174.88|176.96|174.86|176.98|174.88|176.93|174.83|8
1654607450000|2022-06-07 13:10:50|176.97|174.87|176.96|174.86|176.98|174.88|176.96|174.86|4
1654607460000|2022-06-07 13:11:00|176.95|174.85|176.86|174.76|176.95|174.85|176.86|174.76|6
1654607470000|2022-06-07 13:11:10|176.85|174.75|176.86|174.76|176.86|174.76|176.84|174.74|8
1654607480000|2022-06-07 13:11:20|176.87|174.77|176.85|174.75|176.87|174.77|176.84|174.74|9
1654607490000|2022-06-07 13:11:30|176.84|174.74|176.78|174.68|176.85|174.75|176.78|174.68|6
1654607500000|2022-06-07 13:11:40|176.77|174.67|176.75|174.65|176.78|174.68|176.75|174.65|5
1654607510000|2022-06-07 13:11:50|176.74|174.64|176.69|174.59|176.75|174.65|176.68|174.58|10
1654607520000|2022-06-07 13:12:00|176.68|174.58|176.67|174.57|176.69|174.59|176.67|174.57|3
1654607530000|2022-06-07 13:12:10|176.66|174.56|176.62|174.52|176.66|174.56|176.61|174.51|4
1654607540000|2022-06-07 13:12:20|176.63|174.53|176.65|174.55|176.67|174.57|176.63|174.53|8
1654607550000|2022-06-07 13:12:30|176.61|174.51|176.66|174.56|176.66|174.56|176.61|174.51|7
1654607560000|2022-06-07 13:12:40|176.64|174.54|176.62|174.52|176.64|174.54|176.6|174.5|6
1654607570000|2022-06-07 13:12:50|176.63|174.53|176.63|174.53|176.64|174.54|176.61|174.51|9
1654607590000|2022-06-07 13:13:10|176.62|174.52|176.54|174.44|176.62|174.52|176.53|174.43|10
1654607600000|2022-06-07 13:13:20|176.53|174.43|176.53|174.43|176.54|174.44|176.53|174.43|3
1654607610000|2022-06-07 13:13:30|176.52|174.42|176.51|174.41|176.52|174.42|176.51|174.41|6
1654607620000|2022-06-07 13:13:40|176.5|174.4|176.11|174.01|176.5|174.4|176.05|173.95|17
1654607630000|2022-06-07 13:13:50|176.08|173.98|176.11|174.01|176.12|174.02|176.05|173.95|12
1654607640000|2022-06-07 13:14:00|176.12|174.02|176.18|174.08|176.18|174.08|176.06|173.96|19
1654607650000|2022-06-07 13:14:10|176.31|174.21|176.26|174.16|176.33|174.23|176.25|174.15|14
1654607660000|2022-06-07 13:14:20|176.27|174.17|176.3|174.2|176.31|174.21|176.26|174.16|8
1654607670000|2022-06-07 13:14:30|176.33|174.23|176.26|174.16|176.35|174.25|176.25|174.15|14
1654607680000|2022-06-07 13:14:40|176.25|174.15|176.26|174.16|176.27|174.17|176.25|174.15|8
1654607690000|2022-06-07 13:14:50|176.27|174.17|176.25|174.15|176.27|174.17|176.25|174.15|5
1654607700000|2022-06-07 13:15:00|176.26|174.16|176.34|174.24|176.34|174.24|176.26|174.16|11
1654607710000|2022-06-07 13:15:10|176.36|174.26|176.33|174.23|176.36|174.26|176.33|174.23|6
1654607720000|2022-06-07 13:15:20|176.34|174.24|176.36|174.26|176.36|174.26|176.33|174.23|9
1654607730000|2022-06-07 13:15:30|176.35|174.25|176.35|174.25|176.35|174.25|176.35|174.25|1
1654607740000|2022-06-07 13:15:40|176.36|174.26|176.43|174.33|176.44|174.34|176.36|174.26|9
1654607750000|2022-06-07 13:15:50|176.46|174.36|176.46|174.36|176.46|174.36|176.45|174.35|5
1654607760000|2022-06-07 13:16:00|176.44|174.34|176.37|174.27|176.44|174.34|176.37|174.27|3
1654607770000|2022-06-07 13:16:10|176.36|174.26|176.35|174.25|176.37|174.27|176.34|174.24|6
1654607780000|2022-06-07 13:16:20|176.36|174.26|176.38|174.28|176.38|174.28|176.36|174.26|3
1654607790000|2022-06-07 13:16:30|176.34|174.24|176.3|174.2|176.35|174.25|176.3|174.2|9
1654607800000|2022-06-07 13:16:40|176.29|174.19|176.29|174.19|176.29|174.19|176.26|174.16|10
1654607810000|2022-06-07 13:16:50|176.28|174.18|176.3|174.2|176.3|174.2|176.28|174.18|5
1654607820000|2022-06-07 13:17:00|176.32|174.22|176.34|174.24|176.34|174.24|176.32|174.22|5
1654607830000|2022-06-07 13:17:10|176.3|174.2|176.29|174.19|176.3|174.2|176.29|174.19|2
1654607840000|2022-06-07 13:17:20|176.3|174.2|176.29|174.19|176.3|174.2|176.28|174.18|6
1654607850000|2022-06-07 13:17:30|176.28|174.18|176.29|174.19|176.29|174.19|176.28|174.18|2
1654607860000|2022-06-07 13:17:40|176.28|174.18|176.39|174.29|176.39|174.29|176.28|174.18|6
1654607870000|2022-06-07 13:17:50|176.41|174.31|176.41|174.31|176.41|174.31|176.41|174.31|1
1654607880000|2022-06-07 13:18:00|176.44|174.34|176.41|174.31|176.45|174.35|176.41|174.31|4
1654607890000|2022-06-07 13:18:10|176.4|174.3|176.39|174.29|176.42|174.32|176.39|174.29|6
1654607900000|2022-06-07 13:18:20|176.37|174.27|176.39|174.29|176.39|174.29|176.37|174.27|5
1654607910000|2022-06-07 13:18:30|176.4|174.3|176.39|174.29|176.4|174.3|176.38|174.28|6
1654607920000|2022-06-07 13:18:40|176.38|174.28|176.38|174.28|176.38|174.28|176.37|174.27|5
1654607930000|2022-06-07 13:18:50|176.37|174.27|176.45|174.35|176.45|174.35|176.36|174.26|11
1654607940000|2022-06-07 13:19:00|176.44|174.34|176.41|174.31|176.44|174.34|176.4|174.3|8
1654607950000|2022-06-07 13:19:10|176.42|174.32|176.41|174.31|176.42|174.32|176.41|174.31|2
1654607960000|2022-06-07 13:19:20|176.42|174.32|176.44|174.34|176.44|174.34|176.42|174.32|2
1654607970000|2022-06-07 13:19:30|176.41|174.31|176.4|174.3|176.42|174.32|176.4|174.3|4
1654607980000|2022-06-07 13:19:40|176.38|174.28|176.31|174.21|176.38|174.28|176.31|174.21|3
1654607990000|2022-06-07 13:19:50|176.3|174.2|176.31|174.21|176.31|174.21|176.27|174.17|6
1654608000000|2022-06-07 13:20:00|176.3|174.2|176.3|174.2|176.3|174.2|176.3|174.2|1
1654608010000|2022-06-07 13:20:10|176.29|174.19|176.3|174.2|176.3|174.2|176.29|174.19|2
1654608020000|2022-06-07 13:20:20|176.31|174.21|176.3|174.2|176.31|174.21|176.3|174.2|2
1654608030000|2022-06-07 13:20:30|176.29|174.19|176.31|174.21|176.32|174.22|176.27|174.17|6
1654608040000|2022-06-07 13:20:40|176.32|174.22|176.3|174.2|176.33|174.23|176.3|174.2|6
1654608050000|2022-06-07 13:20:50|176.31|174.21|176.31|174.21|176.32|174.22|176.31|174.21|3
1654608060000|2022-06-07 13:21:00|176.32|174.22|176.41|174.31|176.42|174.32|176.32|174.22|4
1654608070000|2022-06-07 13:21:10|176.39|174.29|176.37|174.27|176.39|174.29|176.37|174.27|5
1654608080000|2022-06-07 13:21:20|176.38|174.28|176.29|174.19|176.38|174.28|176.29|174.19|10
1654608090000|2022-06-07 13:21:30|176.3|174.2|176.3|174.2|176.3|174.2|176.29|174.19|3
1654608100000|2022-06-07 13:21:40|176.31|174.21|176.34|174.24|176.35|174.25|176.31|174.21|4
1654608110000|2022-06-07 13:21:50|176.35|174.25|176.36|174.26|176.36|174.26|176.35|174.25|2
1654608120000|2022-06-07 13:22:00|176.34|174.24|176.29|174.19|176.34|174.24|176.28|174.18|8
1654608130000|2022-06-07 13:22:10|176.3|174.2|176.28|174.18|176.3|174.2|176.28|174.18|3
1654608150000|2022-06-07 13:22:30|176.27|174.17|176.28|174.18|176.28|174.18|176.27|174.17|2
1654608160000|2022-06-07 13:22:40|176.27|174.17|176.24|174.14|176.27|174.17|176.24|174.14|3
1654608170000|2022-06-07 13:22:50|176.23|174.13|176.21|174.11|176.23|174.13|176.21|174.11|2
1654608180000|2022-06-07 13:23:00|176.2|174.1|176.18|174.08|176.2|174.1|176.17|174.07|5
1654608190000|2022-06-07 13:23:10|176.19|174.09|176.19|174.09|176.2|174.1|176.19|174.09|3
1654608210000|2022-06-07 13:23:30|176.18|174.08|176.21|174.11|176.21|174.11|176.18|174.08|4
1654608220000|2022-06-07 13:23:40|176.2|174.1|176.19|174.09|176.2|174.1|176.19|174.09|2
1654608230000|2022-06-07 13:23:50|176.2|174.1|176.21|174.11|176.21|174.11|176.2|174.1|2
1654608240000|2022-06-07 13:24:00|176.2|174.1|176.25|174.15|176.26|174.16|176.2|174.1|11
1654608250000|2022-06-07 13:24:10|176.24|174.14|176.27|174.17|176.27|174.17|176.24|174.14|4
1654608260000|2022-06-07 13:24:20|176.26|174.16|176.27|174.17|176.27|174.17|176.26|174.16|2
1654608270000|2022-06-07 13:24:30|176.26|174.16|176.25|174.15|176.27|174.17|176.24|174.14|5
1654608280000|2022-06-07 13:24:40|176.26|174.16|176.26|174.16|176.26|174.16|176.26|174.16|1
1654608290000|2022-06-07 13:24:50|176.25|174.15|176.25|174.15|176.26|174.16|176.25|174.15|3
1654608300000|2022-06-07 13:25:00|176.26|174.16|176.25|174.15|176.26|174.16|176.25|174.15|2
1654608310000|2022-06-07 13:25:10|176.28|174.18|176.3|174.2|176.33|174.23|176.28|174.18|11
1654608320000|2022-06-07 13:25:20|176.31|174.21|176.32|174.22|176.33|174.23|176.31|174.21|7
1654608330000|2022-06-07 13:25:30|176.33|174.23|176.32|174.22|176.34|174.24|176.32|174.22|5
1654608340000|2022-06-07 13:25:40|176.31|174.21|176.32|174.22|176.32|174.22|176.31|174.21|2
1654608350000|2022-06-07 13:25:50|176.33|174.23|176.47|174.37|176.5|174.4|176.33|174.23|13
1654608360000|2022-06-07 13:26:00|176.46|174.36|176.39|174.29|176.47|174.37|176.39|174.29|7
1654608370000|2022-06-07 13:26:10|176.38|174.28|176.39|174.29|176.39|174.29|176.38|174.28|2
1654608400000|2022-06-07 13:26:40|176.35|174.25|176.35|174.25|176.35|174.25|176.35|174.25|1
1654608410000|2022-06-07 13:26:50|176.34|174.24|176.35|174.25|176.35|174.25|176.33|174.23|3
1654608420000|2022-06-07 13:27:00|176.34|174.24|176.34|174.24|176.34|174.24|176.34|174.24|1
1654608430000|2022-06-07 13:27:10|176.33|174.23|176.38|174.28|176.38|174.28|176.33|174.23|4
1654608440000|2022-06-07 13:27:20|176.39|174.29|176.4|174.3|176.42|174.32|176.39|174.29|6
1654608450000|2022-06-07 13:27:30|176.41|174.31|176.49|174.39|176.49|174.39|176.41|174.31|4
1654608460000|2022-06-07 13:27:40|176.5|174.4|176.54|174.44|176.59|174.49|176.5|174.4|7
1654608470000|2022-06-07 13:27:50|176.52|174.42|176.53|174.43|176.54|174.44|176.52|174.42|5
1654608480000|2022-06-07 13:28:00|176.54|174.44|176.66|174.56|176.7|174.6|176.54|174.44|18
1654608490000|2022-06-07 13:28:10|176.67|174.57|176.68|174.58|176.68|174.58|176.67|174.57|2
1654608500000|2022-06-07 13:28:20|176.69|174.59|176.69|174.59|176.73|174.63|176.67|174.57|9
1654608510000|2022-06-07 13:28:30|176.67|174.57|176.69|174.59|176.69|174.59|176.67|174.57|3
1654608520000|2022-06-07 13:28:40|176.65|174.55|176.65|174.55|176.65|174.55|176.65|174.55|1
1654608540000|2022-06-07 13:29:00|176.64|174.54|176.57|174.47|176.64|174.54|176.55|174.45|8
1654608550000|2022-06-07 13:29:10|176.56|174.46|176.53|174.43|176.57|174.47|176.53|174.43|7
1654608560000|2022-06-07 13:29:20|176.54|174.44|176.55|174.45|176.55|174.45|176.54|174.44|2
1654608570000|2022-06-07 13:29:30|176.54|174.44|176.56|174.46|176.56|174.46|176.54|174.44|2
1654608580000|2022-06-07 13:29:40|176.57|174.47|176.61|174.51|176.61|174.51|176.55|174.45|9
1654608590000|2022-06-07 13:29:50|176.62|174.52|176.59|174.49|176.64|174.54|176.59|174.49|7
1654608600000|2022-06-07 13:30:00|176.6|174.5|176.43|174.33|176.65|174.55|176.33|174.23|23
1654608610000|2022-06-07 13:30:10|176.44|174.34|176.44|174.34|176.45|174.35|176.43|174.33|7
1654608620000|2022-06-07 13:30:20|176.43|174.33|176.43|174.33|176.46|174.36|176.43|174.33|11
1654608630000|2022-06-07 13:30:30|176.44|174.34|176.42|174.32|176.46|174.36|176.42|174.32|13
1654608640000|2022-06-07 13:30:40|176.43|174.33|176.31|174.21|176.44|174.34|176.31|174.21|18
1654608650000|2022-06-07 13:30:50|176.32|174.22|176.3|174.2|176.32|174.22|176.21|174.11|13
1654608660000|2022-06-07 13:31:00|176.31|174.21|176.22|174.12|176.4|174.3|176.21|174.11|22
1654608670000|2022-06-07 13:31:10|176.19|174.09|176.21|174.11|176.26|174.16|176.17|174.07|17
1654608680000|2022-06-07 13:31:20|176.19|174.09|176.3|174.2|176.3|174.2|176.19|174.09|13
1654608690000|2022-06-07 13:31:30|176.28|174.18|176.51|174.41|176.51|174.41|176.27|174.17|22
1654608700000|2022-06-07 13:31:40|176.49|174.39|176.36|174.26|176.5|174.4|176.36|174.26|10
1654608710000|2022-06-07 13:31:50|176.35|174.25|176.23|174.13|176.35|174.25|176.22|174.12|13
1654608720000|2022-06-07 13:32:00|176.28|174.18|176.14|174.04|176.28|174.18|176.14|174.04|13
1654608730000|2022-06-07 13:32:10|176.13|174.03|175.73|173.63|176.13|174.03|175.73|173.63|22
1654608740000|2022-06-07 13:32:20|175.71|173.61|175.66|173.56|175.75|173.65|175.57|173.47|25
1654608750000|2022-06-07 13:32:30|175.67|173.57|175.78|173.68|175.78|173.68|175.48|173.38|28
1654608760000|2022-06-07 13:32:40|175.79|173.69|176.11|174.01|176.12|174.02|175.79|173.69|28
1654608770000|2022-06-07 13:32:50|176.08|173.98|176.6|174.5|176.6|174.5|176.08|173.98|29
1654608780000|2022-06-07 13:33:00|176.61|174.51|176.61|174.51|176.67|174.57|176.57|174.47|20
1654608790000|2022-06-07 13:33:10|176.62|174.52|176.9|174.8|176.9|174.8|176.62|174.52|19
1654608800000|2022-06-07 13:33:20|176.89|174.79|176.8|174.7|176.89|174.79|176.75|174.65|15
1654608810000|2022-06-07 13:33:30|176.81|174.71|176.9|174.8|177|174.9|176.8|174.7|21
1654608820000|2022-06-07 13:33:40|176.91|174.81|176.79|174.69|176.91|174.81|176.79|174.69|18
1654608830000|2022-06-07 13:33:50|176.81|174.71|176.69|174.59|176.81|174.71|176.68|174.58|18
1654608840000|2022-06-07 13:34:00|176.68|174.58|177.06|174.96|177.08|174.98|176.68|174.58|28
1654608850000|2022-06-07 13:34:10|177.05|174.95|176.82|174.72|177.08|174.98|176.77|174.67|15
1654608860000|2022-06-07 13:34:20|176.81|174.71|176.81|174.71|176.81|174.71|176.76|174.66|17
1654608870000|2022-06-07 13:34:30|176.8|174.7|176.8|174.7|176.88|174.78|176.78|174.68|12
1654608880000|2022-06-07 13:34:40|176.79|174.69|176.67|174.57|176.79|174.69|176.67|174.57|22
1654608890000|2022-06-07 13:34:50|176.7|174.6|176.78|174.68|176.81|174.71|176.7|174.6|16
1654608900000|2022-06-07 13:35:00|176.77|174.67|176.77|174.67|176.93|174.83|176.75|174.65|31
1654608910000|2022-06-07 13:35:10|176.76|174.66|176.69|174.59|176.76|174.66|176.69|174.59|16
1654608920000|2022-06-07 13:35:20|176.7|174.6|176.69|174.59|176.8|174.7|176.69|174.59|25
1654608930000|2022-06-07 13:35:30|176.65|174.55|176.85|174.75|176.86|174.76|176.65|174.55|24
1654608940000|2022-06-07 13:35:40|176.81|174.71|176.71|174.61|176.81|174.71|176.68|174.58|23
1654608950000|2022-06-07 13:35:50|176.74|174.64|176.93|174.83|176.94|174.84|176.74|174.64|16
1654608960000|2022-06-07 13:36:00|176.94|174.84|177|174.9|177.02|174.92|176.93|174.83|19
1654608970000|2022-06-07 13:36:10|177.04|174.94|176.96|174.86|177.04|174.94|176.95|174.85|15
1654608980000|2022-06-07 13:36:20|176.95|174.85|176.99|174.89|176.99|174.89|176.84|174.74|17
1654608990000|2022-06-07 13:36:30|177.02|174.92|177.06|174.96|177.07|174.97|176.96|174.86|17
1654609000000|2022-06-07 13:36:40|177.05|174.95|177.09|174.99|177.09|174.99|176.97|174.87|21
1654609010000|2022-06-07 13:36:50|177.08|174.98|177.18|175.08|177.19|175.09|177.08|174.98|27
1654609020000|2022-06-07 13:37:00|177.17|175.07|176.98|174.88|177.17|175.07|176.95|174.85|22
1654609030000|2022-06-07 13:37:10|176.99|174.89|177.09|174.99|177.09|174.99|176.99|174.89|19
1654609040000|2022-06-07 13:37:20|177.08|174.98|177.02|174.92|177.09|174.99|177.02|174.92|16
1654609050000|2022-06-07 13:37:30|176.99|174.89|176.94|174.84|176.99|174.89|176.92|174.82|13
1654609060000|2022-06-07 13:37:40|176.95|174.85|177.09|174.99|177.09|174.99|176.93|174.83|18
1654609070000|2022-06-07 13:37:50|177.08|174.98|177.07|174.97|177.1|175|177.07|174.97|13
1654609080000|2022-06-07 13:38:00|177.08|174.98|176.99|174.89|177.08|174.98|176.91|174.81|17
1654609090000|2022-06-07 13:38:10|176.98|174.88|177|174.9|177|174.9|176.95|174.85|18
1654609100000|2022-06-07 13:38:20|176.99|174.89|177.1|175|177.1|175|176.96|174.86|16
1654609110000|2022-06-07 13:38:30|177.11|175.01|177.13|175.03|177.15|175.05|177.1|175|14
1654609120000|2022-06-07 13:38:40|177.12|175.02|177.23|175.13|177.23|175.13|177.12|175.02|10
1654609130000|2022-06-07 13:38:50|177.26|175.16|177.38|175.28|177.46|175.36|177.24|175.14|13
1654609140000|2022-06-07 13:39:00|177.37|175.27|177.26|175.16|177.37|175.27|177.23|175.13|18
1654609150000|2022-06-07 13:39:10|177.27|175.17|177.4|175.3|177.44|175.34|177.27|175.17|18
1654609160000|2022-06-07 13:39:20|177.39|175.29|177.4|175.3|177.4|175.3|177.31|175.21|19
1654609170000|2022-06-07 13:39:30|177.39|175.29|177.31|175.21|177.39|175.29|177.31|175.21|21
1654609180000|2022-06-07 13:39:40|177.3|175.2|177.29|175.19|177.33|175.23|177.28|175.18|10
1654609190000|2022-06-07 13:39:50|177.3|175.2|177.43|175.33|177.45|175.35|177.3|175.2|15
1654609200000|2022-06-07 13:40:00|177.44|175.34|177.6|175.5|177.64|175.54|177.41|175.31|20
1654609210000|2022-06-07 13:40:10|177.61|175.51|177.47|175.37|177.61|175.51|177.47|175.37|23
1654609220000|2022-06-07 13:40:20|177.48|175.38|177.51|175.41|177.54|175.44|177.48|175.38|13
1654609230000|2022-06-07 13:40:30|177.5|175.4|177.58|175.48|177.58|175.48|177.5|175.4|14
1654609240000|2022-06-07 13:40:40|177.6|175.5|177.7|175.6|177.7|175.6|177.59|175.49|14
1654609250000|2022-06-07 13:40:50|177.71|175.61|177.68|175.58|177.71|175.61|177.65|175.55|18
1654609260000|2022-06-07 13:41:00|177.66|175.56|177.61|175.51|177.68|175.58|177.61|175.51|18
1654609270000|2022-06-07 13:41:10|177.6|175.5|177.54|175.44|177.61|175.51|177.54|175.44|16
1654609280000|2022-06-07 13:41:20|177.55|175.45|177.57|175.47|177.6|175.5|177.53|175.43|19
1654609290000|2022-06-07 13:41:30|177.56|175.46|177.59|175.49|177.6|175.5|177.56|175.46|9
1654609300000|2022-06-07 13:41:40|177.58|175.48|177.7|175.6|177.7|175.6|177.54|175.44|20
1654609310000|2022-06-07 13:41:50|177.71|175.61|177.63|175.53|177.71|175.61|177.63|175.53|13
1654609320000|2022-06-07 13:42:00|177.6|175.5|177.64|175.54|177.64|175.54|177.57|175.47|17
1654609330000|2022-06-07 13:42:10|177.65|175.55|177.64|175.54|177.7|175.6|177.64|175.54|13
1654609340000|2022-06-07 13:42:20|177.65|175.55|177.63|175.53|177.71|175.61|177.62|175.52|17
1654609350000|2022-06-07 13:42:30|177.62|175.52|177.66|175.56|177.69|175.59|177.6|175.5|13
1654609360000|2022-06-07 13:42:40|177.65|175.55|177.45|175.35|177.65|175.55|177.45|175.35|17
1654609370000|2022-06-07 13:42:50|177.46|175.36|177.57|175.47|177.68|175.58|177.46|175.36|16
1654609380000|2022-06-07 13:43:00|177.56|175.46|177.69|175.59|177.72|175.62|177.56|175.46|12
1654609390000|2022-06-07 13:43:10|177.68|175.58|177.75|175.65|177.76|175.66|177.68|175.58|14
1654609400000|2022-06-07 13:43:20|177.74|175.64|177.78|175.68|177.79|175.69|177.72|175.62|10
1654609410000|2022-06-07 13:43:30|177.77|175.67|177.71|175.61|177.77|175.67|177.67|175.57|20
1654609420000|2022-06-07 13:43:40|177.7|175.6|177.69|175.59|177.76|175.66|177.68|175.58|14
1654609430000|2022-06-07 13:43:50|177.7|175.6|177.76|175.66|177.78|175.68|177.69|175.59|13
1654609440000|2022-06-07 13:44:00|177.77|175.67|177.69|175.59|177.79|175.69|177.69|175.59|11
1654609450000|2022-06-07 13:44:10|177.7|175.6|177.75|175.65|177.75|175.65|177.69|175.59|11
1654609460000|2022-06-07 13:44:20|177.76|175.66|177.75|175.65|177.76|175.66|177.74|175.64|6
1654609470000|2022-06-07 13:44:30|177.74|175.64|177.75|175.65|177.76|175.66|177.7|175.6|13
1654609480000|2022-06-07 13:44:40|177.74|175.64|177.71|175.61|177.74|175.64|177.7|175.6|8
1654609490000|2022-06-07 13:44:50|177.73|175.63|177.64|175.54|177.73|175.63|177.6|175.5|11
1654609500000|2022-06-07 13:45:00|177.65|175.55|177.59|175.49|177.69|175.59|177.59|175.49|19
1654609510000|2022-06-07 13:45:10|177.54|175.44|177.52|175.42|177.57|175.47|177.51|175.41|17
1654609520000|2022-06-07 13:45:20|177.53|175.43|177.48|175.38|177.53|175.43|177.47|175.37|11
1654609530000|2022-06-07 13:45:30|177.47|175.37|177.5|175.4|177.57|175.47|177.47|175.37|15
1654609540000|2022-06-07 13:45:40|177.49|175.39|177.63|175.53|177.63|175.53|177.48|175.38|22
1654609550000|2022-06-07 13:45:50|177.64|175.54|177.79|175.69|177.8|175.7|177.63|175.53|14
1654609560000|2022-06-07 13:46:00|177.78|175.68|177.77|175.67|177.79|175.69|177.77|175.67|10
1654609570000|2022-06-07 13:46:10|177.79|175.69|177.88|175.78|177.9|175.8|177.78|175.68|19
1654609580000|2022-06-07 13:46:20|177.89|175.79|177.89|175.79|177.92|175.82|177.89|175.79|8
1654609590000|2022-06-07 13:46:30|177.88|175.78|177.89|175.79|177.89|175.79|177.79|175.69|14
1654609600000|2022-06-07 13:46:40|177.88|175.78|177.81|175.71|177.88|175.78|177.81|175.71|7
1654609610000|2022-06-07 13:46:50|177.8|175.7|177.89|175.79|177.89|175.79|177.8|175.7|14
1654609620000|2022-06-07 13:47:00|177.88|175.78|177.76|175.66|177.88|175.78|177.76|175.66|11
1654609630000|2022-06-07 13:47:10|177.75|175.65|177.6|175.5|177.78|175.68|177.58|175.48|13
1654609640000|2022-06-07 13:47:20|177.64|175.54|177.58|175.48|177.67|175.57|177.58|175.48|12
1654609650000|2022-06-07 13:47:30|177.59|175.49|177.57|175.47|177.6|175.5|177.54|175.44|15
1654609660000|2022-06-07 13:47:40|177.58|175.48|177.57|175.47|177.59|175.49|177.56|175.46|7
1654609670000|2022-06-07 13:47:50|177.58|175.48|177.53|175.43|177.58|175.48|177.53|175.43|6
1654609680000|2022-06-07 13:48:00|177.52|175.42|177.48|175.38|177.52|175.42|177.48|175.38|8
1654609690000|2022-06-07 13:48:10|177.47|175.37|177.46|175.36|177.48|175.38|177.46|175.36|10
1654609700000|2022-06-07 13:48:20|177.45|175.35|177.3|175.2|177.46|175.36|177.29|175.19|24
1654609710000|2022-06-07 13:48:30|177.28|175.18|177.33|175.23|177.36|175.26|177.28|175.18|15
1654609720000|2022-06-07 13:48:40|177.31|175.21|177.33|175.23|177.35|175.25|177.31|175.21|11
1654609730000|2022-06-07 13:48:50|177.34|175.24|177.41|175.31|177.41|175.31|177.32|175.22|6
1654609740000|2022-06-07 13:49:00|177.42|175.32|177.57|175.47|177.6|175.5|177.42|175.32|18
1654609750000|2022-06-07 13:49:10|177.58|175.48|177.55|175.45|177.58|175.48|177.55|175.45|5
1654609760000|2022-06-07 13:49:20|177.56|175.46|177.5|175.4|177.58|175.48|177.5|175.4|6
1654609770000|2022-06-07 13:49:30|177.51|175.41|177.45|175.35|177.51|175.41|177.45|175.35|9
1654609780000|2022-06-07 13:49:40|177.46|175.36|177.44|175.34|177.48|175.38|177.44|175.34|7
1654609790000|2022-06-07 13:49:50|177.45|175.35|177.53|175.43|177.54|175.44|177.45|175.35|13
1654609800000|2022-06-07 13:50:00|177.54|175.44|177.61|175.51|177.61|175.51|177.54|175.44|9
1654609810000|2022-06-07 13:50:10|177.63|175.53|177.62|175.52|177.65|175.55|177.6|175.5|18
1654609820000|2022-06-07 13:50:20|177.63|175.53|177.66|175.56|177.66|175.56|177.61|175.51|10
1654609830000|2022-06-07 13:50:30|177.67|175.57|177.65|175.55|177.68|175.58|177.65|175.55|7
1654609840000|2022-06-07 13:50:40|177.66|175.56|177.65|175.55|177.66|175.56|177.65|175.55|6
1654609850000|2022-06-07 13:50:50|177.66|175.56|177.65|175.55|177.67|175.57|177.65|175.55|10
1654609860000|2022-06-07 13:51:00|177.66|175.56|177.76|175.66|177.82|175.72|177.65|175.55|15
1654609870000|2022-06-07 13:51:10|177.77|175.67|177.88|175.78|177.88|175.78|177.76|175.66|17
1654609880000|2022-06-07 13:51:20|177.89|175.79|177.8|175.7|177.91|175.81|177.8|175.7|15
1654609890000|2022-06-07 13:51:30|177.81|175.71|178.06|175.96|178.06|175.96|177.79|175.69|19
1654609900000|2022-06-07 13:51:40|178.07|175.97|178.07|175.97|178.29|176.19|178.07|175.97|19
1654609910000|2022-06-07 13:51:50|178.04|175.94|177.94|175.84|178.04|175.94|177.94|175.84|11
1654609920000|2022-06-07 13:52:00|177.95|175.85|178.17|176.07|178.2|176.1|177.95|175.85|14
1654609930000|2022-06-07 13:52:10|178.15|176.05|178.13|176.03|178.2|176.1|178.13|176.03|13
1654609940000|2022-06-07 13:52:20|178.14|176.04|178.13|176.03|178.16|176.06|178.13|176.03|6
1654609950000|2022-06-07 13:52:30|178.14|176.04|178.05|175.95|178.2|176.1|178.05|175.95|16
1654609960000|2022-06-07 13:52:40|178.04|175.94|178.05|175.95|178.05|175.95|177.96|175.86|12
1654609970000|2022-06-07 13:52:50|178.04|175.94|178.02|175.92|178.04|175.94|178.02|175.92|5
1654609980000|2022-06-07 13:53:00|178.01|175.91|177.92|175.82|178.01|175.91|177.91|175.81|13
1654609990000|2022-06-07 13:53:10|177.93|175.83|177.95|175.85|177.99|175.89|177.93|175.83|8
1654610000000|2022-06-07 13:53:20|177.91|175.81|177.91|175.81|177.91|175.81|177.89|175.79|8
1654610010000|2022-06-07 13:53:30|177.9|175.8|177.85|175.75|177.9|175.8|177.85|175.75|10
1654610020000|2022-06-07 13:53:40|177.84|175.74|177.73|175.63|177.84|175.74|177.68|175.58|14
1654610030000|2022-06-07 13:53:50|177.72|175.62|177.69|175.59|177.73|175.63|177.69|175.59|6
1654610040000|2022-06-07 13:54:00|177.71|175.61|177.73|175.63|177.73|175.63|177.71|175.61|7
1654610050000|2022-06-07 13:54:10|177.72|175.62|177.68|175.58|177.72|175.62|177.68|175.58|11
1654610060000|2022-06-07 13:54:20|177.67|175.57|177.74|175.64|177.74|175.64|177.66|175.56|7
1654610070000|2022-06-07 13:54:30|177.78|175.68|177.87|175.77|177.87|175.77|177.76|175.66|14
1654610080000|2022-06-07 13:54:40|177.88|175.78|177.84|175.74|177.92|175.82|177.8|175.7|17
1654610090000|2022-06-07 13:54:50|177.85|175.75|177.71|175.61|177.86|175.76|177.71|175.61|14
1654610100000|2022-06-07 13:55:00|177.72|175.62|177.86|175.76|177.86|175.76|177.72|175.62|7
1654610110000|2022-06-07 13:55:10|177.87|175.77|177.88|175.78|177.88|175.78|177.85|175.75|14
1654610120000|2022-06-07 13:55:20|177.87|175.77|177.87|175.77|177.87|175.77|177.87|175.77|1
1654610130000|2022-06-07 13:55:30|177.86|175.76|177.85|175.75|177.88|175.78|177.85|175.75|6
1654610140000|2022-06-07 13:55:40|177.86|175.76|177.85|175.75|177.86|175.76|177.85|175.75|6
1654610150000|2022-06-07 13:55:50|177.86|175.76|177.85|175.75|177.86|175.76|177.85|175.75|2
1654610160000|2022-06-07 13:56:00|177.86|175.76|177.79|175.69|177.86|175.76|177.79|175.69|11
1654610170000|2022-06-07 13:56:10|177.8|175.7|177.78|175.68|177.8|175.7|177.76|175.66|8
1654610180000|2022-06-07 13:56:20|177.77|175.67|177.86|175.76|177.86|175.76|177.77|175.67|9
1654610190000|2022-06-07 13:56:30|177.85|175.75|177.73|175.63|177.85|175.75|177.72|175.62|14
1654610200000|2022-06-07 13:56:40|177.74|175.64|177.69|175.59|177.74|175.64|177.69|175.59|3
1654610210000|2022-06-07 13:56:50|177.71|175.61|177.7|175.6|177.71|175.61|177.7|175.6|2
1654610220000|2022-06-07 13:57:00|177.71|175.61|177.76|175.66|177.77|175.67|177.69|175.59|13
1654610230000|2022-06-07 13:57:10|177.75|175.65|177.59|175.49|177.76|175.66|177.57|175.47|21
1654610240000|2022-06-07 13:57:20|177.58|175.48|177.54|175.44|177.59|175.49|177.54|175.44|14
1654610250000|2022-06-07 13:57:30|177.55|175.45|177.45|175.35|177.55|175.45|177.45|175.35|10
1654610260000|2022-06-07 13:57:40|177.44|175.34|177.27|175.17|177.44|175.34|177.22|175.12|20
1654610270000|2022-06-07 13:57:50|177.28|175.18|177.4|175.3|177.44|175.34|177.25|175.15|15
1654610280000|2022-06-07 13:58:00|177.38|175.28|177.48|175.38|177.48|175.38|177.3|175.2|16
1654610290000|2022-06-07 13:58:10|177.5|175.4|177.56|175.46|177.59|175.49|177.49|175.39|19
1654610300000|2022-06-07 13:58:20|177.55|175.45|177.5|175.4|177.55|175.45|177.41|175.31|16
1654610310000|2022-06-07 13:58:30|177.48|175.38|177.48|175.38|177.48|175.38|177.47|175.37|3
1654610320000|2022-06-07 13:58:40|177.47|175.37|177.48|175.38|177.49|175.39|177.44|175.34|10
1654610330000|2022-06-07 13:58:50|177.47|175.37|177.47|175.37|177.49|175.39|177.46|175.36|8
1654610340000|2022-06-07 13:59:00|177.46|175.36|177.43|175.33|177.46|175.36|177.4|175.3|14
1654610350000|2022-06-07 13:59:10|177.42|175.32|177.43|175.33|177.44|175.34|177.42|175.32|10
1654610360000|2022-06-07 13:59:20|177.44|175.34|177.59|175.49|177.59|175.49|177.43|175.33|16
1654610370000|2022-06-07 13:59:30|177.6|175.5|177.5|175.4|177.6|175.5|177.5|175.4|14
1654610380000|2022-06-07 13:59:40|177.49|175.39|177.51|175.41|177.51|175.41|177.49|175.39|3
1654610390000|2022-06-07 13:59:50|177.52|175.42|177.52|175.42|177.52|175.42|177.51|175.41|5
1654610400000|2022-06-07 14:00:00|177.53|175.43|177.53|175.43|177.54|175.44|177.49|175.39|12
1654610410000|2022-06-07 14:00:10|177.57|175.47|177.44|175.34|177.58|175.48|177.42|175.32|17
1654610420000|2022-06-07 14:00:20|177.42|175.32|177.41|175.31|177.45|175.35|177.4|175.3|10
1654610430000|2022-06-07 14:00:30|177.38|175.28|177.38|175.28|177.41|175.31|177.33|175.23|18
1654610440000|2022-06-07 14:00:40|177.37|175.27|177.4|175.3|177.41|175.31|177.37|175.27|8
1654610450000|2022-06-07 14:00:50|177.38|175.28|177.36|175.26|177.41|175.31|177.36|175.26|11
1654610460000|2022-06-07 14:01:00|177.38|175.28|177.44|175.34|177.52|175.42|177.38|175.28|19
1654610470000|2022-06-07 14:01:10|177.42|175.32|177.48|175.38|177.48|175.38|177.4|175.3|17
1654610480000|2022-06-07 14:01:20|177.49|175.39|177.51|175.41|177.52|175.42|177.49|175.39|8
1654610490000|2022-06-07 14:01:30|177.52|175.42|177.52|175.42|177.59|175.49|177.52|175.42|13
1654610500000|2022-06-07 14:01:40|177.5|175.4|177.53|175.43|177.54|175.44|177.49|175.39|9
1654610510000|2022-06-07 14:01:50|177.52|175.42|177.58|175.48|177.58|175.48|177.51|175.41|12
1654610520000|2022-06-07 14:02:00|177.59|175.49|177.58|175.48|177.64|175.54|177.58|175.48|18
1654610530000|2022-06-07 14:02:10|177.57|175.47|177.4|175.3|177.57|175.47|177.39|175.29|12
1654610540000|2022-06-07 14:02:20|177.41|175.31|177.46|175.36|177.46|175.36|177.41|175.31|7
1654610550000|2022-06-07 14:02:30|177.45|175.35|177.36|175.26|177.45|175.35|177.36|175.26|6
1654610560000|2022-06-07 14:02:40|177.37|175.27|177.45|175.35|177.45|175.35|177.35|175.25|11
1654610570000|2022-06-07 14:02:50|177.43|175.33|177.43|175.33|177.45|175.35|177.43|175.33|8
1654610580000|2022-06-07 14:03:00|177.44|175.34|177.41|175.31|177.44|175.34|177.37|175.27|9
1654610590000|2022-06-07 14:03:10|177.42|175.32|177.42|175.32|177.45|175.35|177.42|175.32|9
1654610600000|2022-06-07 14:03:20|177.43|175.33|177.37|175.27|177.43|175.33|177.36|175.26|7
1654610610000|2022-06-07 14:03:30|177.38|175.28|177.42|175.32|177.42|175.32|177.38|175.28|5
1654610620000|2022-06-07 14:03:40|177.4|175.3|177.37|175.27|177.4|175.3|177.37|175.27|3
1654610630000|2022-06-07 14:03:50|177.38|175.28|177.38|175.28|177.38|175.28|177.36|175.26|9
1654610640000|2022-06-07 14:04:00|177.39|175.29|177.36|175.26|177.39|175.29|177.36|175.26|6
1654610650000|2022-06-07 14:04:10|177.37|175.27|177.37|175.27|177.38|175.28|177.37|175.27|3
1654610660000|2022-06-07 14:04:20|177.36|175.26|177.48|175.38|177.48|175.38|177.36|175.26|10
1654610670000|2022-06-07 14:04:30|177.47|175.37|177.44|175.34|177.47|175.37|177.44|175.34|2
1654610690000|2022-06-07 14:04:50|177.46|175.36|177.55|175.45|177.57|175.47|177.46|175.36|15
1654610700000|2022-06-07 14:05:00|177.54|175.44|177.72|175.62|177.72|175.62|177.54|175.44|11
1654610710000|2022-06-07 14:05:10|177.73|175.63|177.86|175.76|177.87|175.77|177.73|175.63|10
1654610720000|2022-06-07 14:05:20|177.87|175.77|177.84|175.74|177.87|175.77|177.81|175.71|12
1654610730000|2022-06-07 14:05:30|177.85|175.75|177.86|175.76|177.86|175.76|177.85|175.75|2
1654610740000|2022-06-07 14:05:40|177.87|175.77|177.98|175.88|178|175.9|177.87|175.77|10
1654610750000|2022-06-07 14:05:50|177.97|175.87|177.93|175.83|177.98|175.88|177.93|175.83|11
1654610760000|2022-06-07 14:06:00|177.96|175.86|177.94|175.84|177.98|175.88|177.94|175.84|7
1654610770000|2022-06-07 14:06:10|177.93|175.83|177.92|175.82|177.93|175.83|177.92|175.82|2
1654610780000|2022-06-07 14:06:20|178.1|176|178.2|176.1|178.23|176.13|178.1|176|20
1654610790000|2022-06-07 14:06:30|178.19|176.09|178.11|176.01|178.22|176.12|178.11|176.01|14
1654610800000|2022-06-07 14:06:40|178.12|176.02|178.24|176.14|178.24|176.14|178.11|176.01|7
1654610810000|2022-06-07 14:06:50|178.22|176.12|178.13|176.03|178.22|176.12|178.13|176.03|11
1654610820000|2022-06-07 14:07:00|178.11|176.01|178.11|176.01|178.12|176.02|178.08|175.98|10
1654610830000|2022-06-07 14:07:10|178.12|176.02|178.16|176.06|178.16|176.06|178.12|176.02|4
1654610840000|2022-06-07 14:07:20|178.15|176.05|178.13|176.03|178.15|176.05|178.13|176.03|3
1654610850000|2022-06-07 14:07:30|178.12|176.02|178.11|176.01|178.13|176.03|178.11|176.01|4
1654610860000|2022-06-07 14:07:40|178.09|175.99|178.09|175.99|178.1|176|178.08|175.98|6
1654610870000|2022-06-07 14:07:50|178.08|175.98|178|175.9|178.08|175.98|178|175.9|3
1654610880000|2022-06-07 14:08:00|178.02|175.92|178.02|175.92|178.03|175.93|178.01|175.91|7
1654610890000|2022-06-07 14:08:10|178.01|175.91|177.98|175.88|178.01|175.91|177.98|175.88|3
1654610900000|2022-06-07 14:08:20|177.97|175.87|177.92|175.82|177.97|175.87|177.91|175.81|6
1654610910000|2022-06-07 14:08:30|177.9|175.8|177.83|175.73|177.9|175.8|177.83|175.73|5
1654610920000|2022-06-07 14:08:40|177.84|175.74|177.87|175.77|177.89|175.79|177.84|175.74|13
1654610940000|2022-06-07 14:09:00|177.89|175.79|177.87|175.77|177.89|175.79|177.86|175.76|7
1654610950000|2022-06-07 14:09:10|177.88|175.78|177.87|175.77|177.89|175.79|177.85|175.75|9
1654610960000|2022-06-07 14:09:20|177.86|175.76|177.87|175.77|177.87|175.77|177.86|175.76|2
1654610970000|2022-06-07 14:09:30|177.86|175.76|177.87|175.77|177.87|175.77|177.86|175.76|4
1654610980000|2022-06-07 14:09:40|177.86|175.76|177.85|175.75|177.86|175.76|177.85|175.75|2
1654610990000|2022-06-07 14:09:50|177.83|175.73|177.77|175.67|177.83|175.73|177.75|175.65|12
1654611000000|2022-06-07 14:10:00|177.79|175.69|177.85|175.75|177.85|175.75|177.78|175.68|9
1654611010000|2022-06-07 14:10:10|177.86|175.76|177.8|175.7|177.87|175.77|177.8|175.7|7
1654611020000|2022-06-07 14:10:20|177.78|175.68|177.76|175.66|177.78|175.68|177.73|175.63|10
1654611030000|2022-06-07 14:10:30|177.75|175.65|177.76|175.66|177.77|175.67|177.75|175.65|6
1654611040000|2022-06-07 14:10:40|177.77|175.67|177.72|175.62|177.77|175.67|177.72|175.62|10
1654611050000|2022-06-07 14:10:50|177.71|175.61|177.7|175.6|177.71|175.61|177.7|175.6|2
1654611060000|2022-06-07 14:11:00|177.69|175.59|177.57|175.47|177.69|175.59|177.57|175.47|10
1654611070000|2022-06-07 14:11:10|177.56|175.46|177.56|175.46|177.57|175.47|177.56|175.46|3
1654611080000|2022-06-07 14:11:20|177.55|175.45|177.49|175.39|177.55|175.45|177.48|175.38|8
1654611090000|2022-06-07 14:11:30|177.5|175.4|177.56|175.46|177.56|175.46|177.49|175.39|5
1654611100000|2022-06-07 14:11:40|177.57|175.47|177.52|175.42|177.57|175.47|177.5|175.4|10
1654611110000|2022-06-07 14:11:50|177.51|175.41|177.56|175.46|177.56|175.46|177.5|175.4|9
1654611120000|2022-06-07 14:12:00|177.55|175.45|177.61|175.51|177.61|175.51|177.55|175.45|11
1654611130000|2022-06-07 14:12:10|177.59|175.49|177.6|175.5|177.61|175.51|177.59|175.49|8
1654611140000|2022-06-07 14:12:20|177.59|175.49|177.53|175.43|177.59|175.49|177.53|175.43|9
1654611150000|2022-06-07 14:12:30|177.54|175.44|177.54|175.44|177.54|175.44|177.51|175.41|11
1654611160000|2022-06-07 14:12:40|177.53|175.43|177.56|175.46|177.57|175.47|177.52|175.42|9
1654611170000|2022-06-07 14:12:50|177.57|175.47|177.57|175.47|177.57|175.47|177.56|175.46|9
1654611180000|2022-06-07 14:13:00|177.61|175.51|177.6|175.5|177.62|175.52|177.59|175.49|10
1654611190000|2022-06-07 14:13:10|177.59|175.49|177.59|175.49|177.59|175.49|177.58|175.48|3
1654611200000|2022-06-07 14:13:20|177.6|175.5|177.6|175.5|177.61|175.51|177.59|175.49|11
1654611210000|2022-06-07 14:13:30|177.59|175.49|177.6|175.5|177.6|175.5|177.59|175.49|4
1654611220000|2022-06-07 14:13:40|177.59|175.49|177.61|175.51|177.63|175.53|177.59|175.49|5
1654611230000|2022-06-07 14:13:50|177.6|175.5|177.61|175.51|177.62|175.52|177.59|175.49|8
1654611240000|2022-06-07 14:14:00|177.63|175.53|177.66|175.56|177.66|175.56|177.63|175.53|3
1654611250000|2022-06-07 14:14:10|177.67|175.57|177.67|175.57|177.68|175.58|177.66|175.56|5
1654611270000|2022-06-07 14:14:30|177.65|175.55|177.59|175.49|177.65|175.55|177.59|175.49|5
1654611280000|2022-06-07 14:14:40|177.6|175.5|177.65|175.55|177.65|175.55|177.6|175.5|4
1654611290000|2022-06-07 14:14:50|177.66|175.56|177.7|175.6|177.7|175.6|177.66|175.56|7
1654611300000|2022-06-07 14:15:00|177.73|175.63|177.6|175.5|177.73|175.63|177.6|175.5|17
1654611310000|2022-06-07 14:15:10|177.61|175.51|177.6|175.5|177.62|175.52|177.6|175.5|6
1654611320000|2022-06-07 14:15:20|177.59|175.49|177.5|175.4|177.59|175.49|177.5|175.4|8
1654611330000|2022-06-07 14:15:30|177.51|175.41|177.64|175.54|177.68|175.58|177.51|175.41|11
1654611340000|2022-06-07 14:15:40|177.65|175.55|177.72|175.62|177.72|175.62|177.65|175.55|4
1654611350000|2022-06-07 14:15:50|177.7|175.6|177.8|175.7|177.8|175.7|177.69|175.59|10
1654611360000|2022-06-07 14:16:00|177.79|175.69|177.8|175.7|177.8|175.7|177.76|175.66|15
1654611370000|2022-06-07 14:16:10|177.81|175.71|178|175.9|178|175.9|177.81|175.71|12
1654611380000|2022-06-07 14:16:20|177.99|175.89|178.01|175.91|178.01|175.91|177.99|175.89|7
1654611390000|2022-06-07 14:16:30|178.02|175.92|178.08|175.98|178.12|176.02|178.02|175.92|12
1654611400000|2022-06-07 14:16:40|178.09|175.99|178.07|175.97|178.09|175.99|178.05|175.95|7
1654611410000|2022-06-07 14:16:50|178.08|175.98|177.99|175.89|178.08|175.98|177.99|175.89|8
1654611420000|2022-06-07 14:17:00|177.97|175.87|178.03|175.93|178.04|175.94|177.93|175.83|14
1654611430000|2022-06-07 14:17:10|178.04|175.94|178.1|176|178.1|176|178.01|175.91|5
1654611440000|2022-06-07 14:17:20|178.09|175.99|178.03|175.93|178.1|176|178.02|175.92|14
1654611450000|2022-06-07 14:17:30|178.04|175.94|178.08|175.98|178.09|175.99|178.04|175.94|4
1654611460000|2022-06-07 14:17:40|178.09|175.99|178.09|175.99|178.09|175.99|178.08|175.98|3
1654611470000|2022-06-07 14:17:50|178.1|176|178.12|176.02|178.14|176.04|178.1|176|5
1654611480000|2022-06-07 14:18:00|178.13|176.03|178.15|176.05|178.16|176.06|178.1|176|13
1654611490000|2022-06-07 14:18:10|178.13|176.03|178.09|175.99|178.13|176.03|178.09|175.99|13
1654611500000|2022-06-07 14:18:20|178.08|175.98|178.12|176.02|178.12|176.02|178.08|175.98|3
1654611510000|2022-06-07 14:18:30|178.11|176.01|178.05|175.95|178.12|176.02|178.05|175.95|8
1654611520000|2022-06-07 14:18:40|178.04|175.94|178.12|176.02|178.12|176.02|178|175.9|12
1654611530000|2022-06-07 14:18:50|178.11|176.01|178.02|175.92|178.11|176.01|178.01|175.91|6
1654611540000|2022-06-07 14:19:00|178.01|175.91|177.97|175.87|178.01|175.91|177.97|175.87|6
1654611550000|2022-06-07 14:19:10|177.98|175.88|177.89|175.79|177.98|175.88|177.86|175.76|15
1654611560000|2022-06-07 14:19:20|177.92|175.82|177.88|175.78|177.92|175.82|177.88|175.78|4
1654611570000|2022-06-07 14:19:30|177.87|175.77|177.85|175.75|177.87|175.77|177.85|175.75|2
1654611580000|2022-06-07 14:19:40|177.87|175.77|177.9|175.8|177.91|175.81|177.87|175.77|3
1654611590000|2022-06-07 14:19:50|177.92|175.82|177.94|175.84|177.94|175.84|177.9|175.8|10
1654611600000|2022-06-07 14:20:00|177.96|175.86|177.84|175.74|177.97|175.87|177.84|175.74|16
1654611610000|2022-06-07 14:20:10|177.85|175.75|177.85|175.75|177.85|175.75|177.85|175.75|1
1654611620000|2022-06-07 14:20:20|177.84|175.74|177.84|175.74|177.84|175.74|177.84|175.74|1
1654611630000|2022-06-07 14:20:30|177.85|175.75|177.92|175.82|177.92|175.82|177.84|175.74|11
1654611640000|2022-06-07 14:20:40|177.94|175.84|177.94|175.84|177.94|175.84|177.92|175.82|4
1654611650000|2022-06-07 14:20:50|177.95|175.85|178.02|175.92|178.04|175.94|177.95|175.85|11
1654611660000|2022-06-07 14:21:00|178.03|175.93|178.03|175.93|178.06|175.96|178.03|175.93|7
1654611670000|2022-06-07 14:21:10|178.04|175.94|178|175.9|178.04|175.94|177.97|175.87|8
1654611680000|2022-06-07 14:21:20|178.01|175.91|178.01|175.91|178.01|175.91|178.01|175.91|1
1654611690000|2022-06-07 14:21:30|178.02|175.92|178.07|175.97|178.07|175.97|178.02|175.92|8
1654611700000|2022-06-07 14:21:40|178.08|175.98|178.04|175.94|178.09|175.99|178.03|175.93|8
1654611710000|2022-06-07 14:21:50|178.06|175.96|178.11|176.01|178.11|176.01|178.06|175.96|3
1654611720000|2022-06-07 14:22:00|178.1|176|178.1|176|178.1|176|178.07|175.97|8
1654611730000|2022-06-07 14:22:10|178.08|175.98|178.09|175.99|178.1|176|178.08|175.98|8
1654611740000|2022-06-07 14:22:20|178.1|176|178.11|176.01|178.11|176.01|178.09|175.99|6
1654611750000|2022-06-07 14:22:30|178.13|176.03|178.11|176.01|178.13|176.03|178.1|176|9
1654611760000|2022-06-07 14:22:40|178.13|176.03|178.28|176.18|178.28|176.18|178.13|176.03|6
1654611770000|2022-06-07 14:22:50|178.29|176.19|178.48|176.38|178.49|176.39|178.29|176.19|14
1654611780000|2022-06-07 14:23:00|178.47|176.37|178.29|176.19|178.47|176.37|178.28|176.18|13
1654611790000|2022-06-07 14:23:10|178.3|176.2|178.29|176.19|178.33|176.23|178.29|176.19|7
1654611800000|2022-06-07 14:23:20|178.26|176.16|178.24|176.14|178.26|176.16|178.23|176.13|8
1654611810000|2022-06-07 14:23:30|178.26|176.16|178.37|176.27|178.37|176.27|178.26|176.16|16
1654611820000|2022-06-07 14:23:40|178.38|176.28|178.43|176.33|178.43|176.33|178.38|176.28|4
1654611840000|2022-06-07 14:24:00|178.39|176.29|178.27|176.17|178.39|176.29|178.27|176.17|6
1654611850000|2022-06-07 14:24:10|178.26|176.16|178.18|176.08|178.26|176.16|178.18|176.08|13
1654611860000|2022-06-07 14:24:20|178.19|176.09|178.22|176.12|178.22|176.12|178.18|176.08|10
1654611870000|2022-06-07 14:24:30|178.23|176.13|178.33|176.23|178.33|176.23|178.2|176.1|15
1654611880000|2022-06-07 14:24:40|178.32|176.22|178.28|176.18|178.33|176.23|178.28|176.18|10
1654611890000|2022-06-07 14:24:50|178.27|176.17|178.17|176.07|178.27|176.17|178.17|176.07|7
1654611900000|2022-06-07 14:25:00|178.16|176.06|178.1|176|178.16|176.06|178.09|175.99|7
1654611910000|2022-06-07 14:25:10|178.09|175.99|178.02|175.92|178.1|176|178.02|175.92|7
1654611920000|2022-06-07 14:25:20|177.96|175.86|177.97|175.87|177.97|175.87|177.96|175.86|2
1654611930000|2022-06-07 14:25:30|177.98|175.88|177.94|175.84|177.98|175.88|177.94|175.84|10
1654611940000|2022-06-07 14:25:40|177.96|175.86|178.04|175.94|178.06|175.96|177.96|175.86|11
1654611950000|2022-06-07 14:25:50|178.03|175.93|178.15|176.05|178.15|176.05|178.03|175.93|12
1654611960000|2022-06-07 14:26:00|178.16|176.06|178.13|176.03|178.16|176.06|178.13|176.03|4
1654611970000|2022-06-07 14:26:10|178.12|176.02|178.12|176.02|178.14|176.04|178.11|176.01|7
1654611980000|2022-06-07 14:26:20|178.13|176.03|178.11|176.01|178.13|176.03|178.11|176.01|7
1654611990000|2022-06-07 14:26:30|178.1|176|178.1|176|178.1|176|178.04|175.94|17
1654612000000|2022-06-07 14:26:40|178.12|176.02|178.15|176.05|178.15|176.05|178.09|175.99|9
1654612010000|2022-06-07 14:26:50|178.16|176.06|178.27|176.17|178.27|176.17|178.16|176.06|12
1654612020000|2022-06-07 14:27:00|178.26|176.16|178.19|176.09|178.26|176.16|178.18|176.08|9
1654612030000|2022-06-07 14:27:10|178.18|176.08|178.2|176.1|178.2|176.1|178.18|176.08|5
1654612040000|2022-06-07 14:27:20|178.21|176.11|178.26|176.16|178.28|176.18|178.21|176.11|9
1654612050000|2022-06-07 14:27:30|178.27|176.17|178.26|176.16|178.27|176.17|178.26|176.16|2
1654612060000|2022-06-07 14:27:40|178.27|176.17|178.32|176.22|178.33|176.23|178.27|176.17|6
1654612070000|2022-06-07 14:27:50|178.31|176.21|178.3|176.2|178.31|176.21|178.27|176.17|11
1654612080000|2022-06-07 14:28:00|178.31|176.21|178.48|176.38|178.48|176.38|178.31|176.21|10
1654612090000|2022-06-07 14:28:10|178.51|176.41|178.59|176.49|178.59|176.49|178.51|176.41|9
1654612100000|2022-06-07 14:28:20|178.58|176.48|178.52|176.42|178.58|176.48|178.49|176.39|12
1654612110000|2022-06-07 14:28:30|178.53|176.43|178.5|176.4|178.53|176.43|178.49|176.39|10
1654612120000|2022-06-07 14:28:40|178.49|176.39|178.49|176.39|178.51|176.41|178.48|176.38|10
1654612130000|2022-06-07 14:28:50|178.48|176.38|178.51|176.41|178.51|176.41|178.48|176.38|6
1654612140000|2022-06-07 14:29:00|178.5|176.4|178.52|176.42|178.52|176.42|178.49|176.39|10
1654612150000|2022-06-07 14:29:10|178.53|176.43|178.52|176.42|178.53|176.43|178.49|176.39|10
1654612160000|2022-06-07 14:29:20|178.51|176.41|178.52|176.42|178.52|176.42|178.5|176.4|8
1654612170000|2022-06-07 14:29:30|178.51|176.41|178.52|176.42|178.52|176.42|178.51|176.41|2
1654612180000|2022-06-07 14:29:40|178.51|176.41|178.5|176.4|178.51|176.41|178.49|176.39|8
1654612190000|2022-06-07 14:29:50|178.51|176.41|178.51|176.41|178.52|176.42|178.5|176.4|5
1654612200000|2022-06-07 14:30:00|178.52|176.42|178.45|176.35|178.55|176.45|178.45|176.35|18
1654612210000|2022-06-07 14:30:10|178.47|176.37|178.51|176.41|178.51|176.41|178.44|176.34|9
1654612220000|2022-06-07 14:30:20|178.5|176.4|178.49|176.39|178.5|176.4|178.48|176.38|10
1654612230000|2022-06-07 14:30:30|178.48|176.38|178.5|176.4|178.5|176.4|178.48|176.38|7
1654612240000|2022-06-07 14:30:40|178.49|176.39|178.55|176.45|178.57|176.47|178.46|176.36|18
1654612250000|2022-06-07 14:30:50|178.52|176.42|178.5|176.4|178.53|176.43|178.5|176.4|12
1654612260000|2022-06-07 14:31:00|178.54|176.44|178.55|176.45|178.55|176.45|178.54|176.44|2
1654612270000|2022-06-07 14:31:10|178.52|176.42|178.52|176.42|178.53|176.43|178.52|176.42|3
1654612280000|2022-06-07 14:31:20|178.51|176.41|178.51|176.41|178.51|176.41|178.45|176.35|13
1654612290000|2022-06-07 14:31:30|178.5|176.4|178.46|176.36|178.51|176.41|178.46|176.36|8
1654612300000|2022-06-07 14:31:40|178.48|176.38|178.48|176.38|178.48|176.38|178.48|176.38|1
1654612320000|2022-06-07 14:32:00|178.46|176.36|178.47|176.37|178.48|176.38|178.43|176.33|12
1654612330000|2022-06-07 14:32:10|178.49|176.39|178.46|176.36|178.49|176.39|178.46|176.36|6
1654612340000|2022-06-07 14:32:20|178.45|176.35|178.5|176.4|178.5|176.4|178.44|176.34|6
1654612350000|2022-06-07 14:32:30|178.51|176.41|178.55|176.45|178.55|176.45|178.5|176.4|11
1654612360000|2022-06-07 14:32:40|178.54|176.44|178.8|176.7|178.83|176.73|178.54|176.44|15
1654612370000|2022-06-07 14:32:50|178.86|176.76|178.79|176.69|178.89|176.79|178.79|176.69|18
1654612380000|2022-06-07 14:33:00|178.8|176.7|178.76|176.66|178.82|176.72|178.76|176.66|7
1654612390000|2022-06-07 14:33:10|178.77|176.67|178.83|176.73|178.87|176.77|178.77|176.67|15
1654612400000|2022-06-07 14:33:20|178.82|176.72|178.8|176.7|178.82|176.72|178.8|176.7|6
1654612410000|2022-06-07 14:33:30|178.81|176.71|178.74|176.64|178.84|176.74|178.74|176.64|10
1654612420000|2022-06-07 14:33:40|178.75|176.65|178.88|176.78|178.88|176.78|178.75|176.65|11
1654612430000|2022-06-07 14:33:50|178.87|176.77|178.9|176.8|178.91|176.81|178.87|176.77|9
1654612440000|2022-06-07 14:34:00|178.87|176.77|178.83|176.73|178.87|176.77|178.82|176.72|5
1654612450000|2022-06-07 14:34:10|178.84|176.74|178.98|176.88|178.98|176.88|178.83|176.73|13
1654612460000|2022-06-07 14:34:20|178.99|176.89|179.32|177.22|179.36|177.26|178.99|176.89|31
1654612470000|2022-06-07 14:34:30|179.33|177.23|179.3|177.2|179.37|177.27|179.26|177.16|24
1654612480000|2022-06-07 14:34:40|179.28|177.18|179.35|177.25|179.38|177.28|179.23|177.13|20
1654612490000|2022-06-07 14:34:50|179.41|177.31|179.36|177.26|179.57|177.47|179.36|177.26|16
1654612500000|2022-06-07 14:35:00|179.35|177.25|179.06|176.96|179.35|177.25|179.06|176.96|11
1654612510000|2022-06-07 14:35:10|179.05|176.95|179.04|176.94|179.18|177.08|178.97|176.87|27
1654612520000|2022-06-07 14:35:20|179.02|176.92|179.01|176.91|179.06|176.96|179.01|176.91|15
1654612530000|2022-06-07 14:35:30|179.02|176.92|179.04|176.94|179.04|176.94|179.01|176.91|9
1654612540000|2022-06-07 14:35:40|179.03|176.93|179.12|177.02|179.13|177.03|179.01|176.91|16
1654612550000|2022-06-07 14:35:50|179.13|177.03|179.13|177.03|179.14|177.04|179.08|176.98|9
1654612560000|2022-06-07 14:36:00|179.15|177.05|179.16|177.06|179.19|177.09|179.13|177.03|13
1654612570000|2022-06-07 14:36:10|179.17|177.07|179.17|177.07|179.2|177.1|179.15|177.05|11
1654612580000|2022-06-07 14:36:20|179.21|177.11|179.34|177.24|179.35|177.25|179.21|177.11|17
1654612590000|2022-06-07 14:36:30|179.33|177.23|179.37|177.27|179.37|177.27|179.33|177.23|14
1654612600000|2022-06-07 14:36:40|179.41|177.31|179.45|177.35|179.53|177.43|179.41|177.31|15
1654612610000|2022-06-07 14:36:50|179.46|177.36|179.43|177.33|179.49|177.39|179.41|177.31|14
1654612620000|2022-06-07 14:37:00|179.37|177.27|179.27|177.17|179.41|177.31|179.27|177.17|20
1654612630000|2022-06-07 14:37:10|179.28|177.18|179.41|177.31|179.41|177.31|179.25|177.15|21
1654612640000|2022-06-07 14:37:20|179.44|177.34|179.46|177.36|179.56|177.46|179.44|177.34|23
1654612650000|2022-06-07 14:37:30|179.5|177.4|179.53|177.43|179.56|177.46|179.5|177.4|16
1654612660000|2022-06-07 14:37:40|179.52|177.42|179.47|177.37|179.52|177.42|179.41|177.31|19
1654612670000|2022-06-07 14:37:50|179.48|177.38|179.6|177.5|179.65|177.55|179.47|177.37|17
1654612680000|2022-06-07 14:38:00|179.58|177.48|179.52|177.42|179.61|177.51|179.52|177.42|23
1654612690000|2022-06-07 14:38:10|179.55|177.45|179.52|177.42|179.55|177.45|179.49|177.39|14
1654612700000|2022-06-07 14:38:20|179.53|177.43|179.59|177.49|179.68|177.58|179.53|177.43|24
1654612710000|2022-06-07 14:38:30|179.58|177.48|179.55|177.45|179.58|177.48|179.53|177.43|19
1654612720000|2022-06-07 14:38:40|179.54|177.44|179.53|177.43|179.57|177.47|179.5|177.4|11
1654612730000|2022-06-07 14:38:50|179.52|177.42|179.53|177.43|179.54|177.44|179.52|177.42|6
1654612740000|2022-06-07 14:39:00|179.54|177.44|179.51|177.41|179.55|177.45|179.51|177.41|11
1654612750000|2022-06-07 14:39:10|179.52|177.42|179.54|177.44|179.54|177.44|179.51|177.41|4
1654612760000|2022-06-07 14:39:20|179.53|177.43|179.53|177.43|179.64|177.54|179.53|177.43|15
1654612770000|2022-06-07 14:39:30|179.56|177.46|179.48|177.38|179.57|177.47|179.47|177.37|9
1654612780000|2022-06-07 14:39:40|179.49|177.39|179.4|177.3|179.49|177.39|179.4|177.3|15
1654612790000|2022-06-07 14:39:50|179.41|177.31|179.43|177.33|179.45|177.35|179.32|177.22|15
1654612800000|2022-06-07 14:40:00|179.42|177.32|179.4|177.3|179.42|177.32|179.38|177.28|18
1654612810000|2022-06-07 14:40:10|179.41|177.31|179.33|177.23|179.41|177.31|179.32|177.22|16
1654612820000|2022-06-07 14:40:20|179.34|177.24|179.34|177.24|179.34|177.24|179.32|177.22|13
1654612830000|2022-06-07 14:40:30|179.33|177.23|179.28|177.18|179.33|177.23|179.28|177.18|11
1654612840000|2022-06-07 14:40:40|179.27|177.17|179.21|177.11|179.27|177.17|179.21|177.11|14
1654612850000|2022-06-07 14:40:50|179.22|177.12|179.24|177.14|179.24|177.14|179.13|177.03|15
1654612860000|2022-06-07 14:41:00|179.26|177.16|179.34|177.24|179.44|177.34|179.25|177.15|14
1654612870000|2022-06-07 14:41:10|179.33|177.23|179.44|177.34|179.44|177.34|179.29|177.19|8
1654612880000|2022-06-07 14:41:20|179.45|177.35|179.54|177.44|179.55|177.45|179.45|177.35|10
1654612890000|2022-06-07 14:41:30|179.53|177.43|179.62|177.52|179.64|177.54|179.53|177.43|14
1654612900000|2022-06-07 14:41:40|179.6|177.5|179.7|177.6|179.7|177.6|179.59|177.49|10
1654612910000|2022-06-07 14:41:50|179.73|177.63|179.68|177.58|179.75|177.65|179.68|177.58|11
1654612920000|2022-06-07 14:42:00|179.69|177.59|179.64|177.54|179.7|177.6|179.62|177.52|12
1654612930000|2022-06-07 14:42:10|179.67|177.57|179.74|177.64|179.77|177.67|179.67|177.57|18
1654612940000|2022-06-07 14:42:20|179.75|177.65|179.7|177.6|179.76|177.66|179.66|177.56|17
1654612950000|2022-06-07 14:42:30|179.71|177.61|179.84|177.74|179.85|177.75|179.71|177.61|13
1654612960000|2022-06-07 14:42:40|179.85|177.75|179.77|177.67|179.86|177.76|179.73|177.63|17
1654612970000|2022-06-07 14:42:50|179.76|177.66|179.82|177.72|179.82|177.72|179.72|177.62|13
1654612980000|2022-06-07 14:43:00|179.84|177.74|179.79|177.69|179.84|177.74|179.78|177.68|19
1654612990000|2022-06-07 14:43:10|179.8|177.7|179.73|177.63|179.86|177.76|179.73|177.63|19
1654613000000|2022-06-07 14:43:20|179.7|177.6|179.7|177.6|179.7|177.6|179.7|177.6|1
1654613010000|2022-06-07 14:43:30|179.76|177.66|179.77|177.67|179.79|177.69|179.76|177.66|9
1654613020000|2022-06-07 14:43:40|179.76|177.66|179.72|177.62|179.76|177.66|179.72|177.62|15
1654613030000|2022-06-07 14:43:50|179.71|177.61|179.7|177.6|179.71|177.61|179.69|177.59|4
1654613050000|2022-06-07 14:44:10|179.71|177.61|179.69|177.59|179.71|177.61|179.69|177.59|5
1654613060000|2022-06-07 14:44:20|179.66|177.56|179.7|177.6|179.72|177.62|179.66|177.56|4
1654613070000|2022-06-07 14:44:30|179.69|177.59|179.55|177.45|179.69|177.59|179.55|177.45|9
1654613080000|2022-06-07 14:44:40|179.56|177.46|179.54|177.44|179.57|177.47|179.52|177.42|10
1654613090000|2022-06-07 14:44:50|179.55|177.45|179.62|177.52|179.63|177.53|179.55|177.45|15
1654613100000|2022-06-07 14:45:00|179.65|177.55|179.55|177.45|179.65|177.55|179.53|177.43|14
1654613110000|2022-06-07 14:45:10|179.56|177.46|179.55|177.45|179.6|177.5|179.55|177.45|9
1654613120000|2022-06-07 14:45:20|179.56|177.46|179.61|177.51|179.61|177.51|179.55|177.45|7
1654613130000|2022-06-07 14:45:30|179.63|177.53|179.68|177.58|179.71|177.61|179.62|177.52|12
1654613140000|2022-06-07 14:45:40|179.7|177.6|179.76|177.66|179.81|177.71|179.69|177.59|18
1654613150000|2022-06-07 14:45:50|179.78|177.68|179.84|177.74|179.84|177.74|179.77|177.67|7
1654613160000|2022-06-07 14:46:00|179.9|177.8|180.01|177.91|180.01|177.91|179.9|177.8|18
1654613170000|2022-06-07 14:46:10|180|177.9|179.92|177.82|180|177.9|179.9|177.8|14
1654613180000|2022-06-07 14:46:20|179.93|177.83|179.95|177.85|179.98|177.88|179.92|177.82|12
1654613190000|2022-06-07 14:46:30|179.94|177.84|179.92|177.82|179.95|177.85|179.85|177.75|19
1654613200000|2022-06-07 14:46:40|179.93|177.83|180.02|177.92|180.02|177.92|179.92|177.82|14
1654613210000|2022-06-07 14:46:50|180|177.9|179.91|177.81|180|177.9|179.9|177.8|10
1654613220000|2022-06-07 14:47:00|179.93|177.83|179.95|177.85|179.96|177.86|179.93|177.83|7
1654613230000|2022-06-07 14:47:10|179.96|177.86|179.85|177.75|179.99|177.89|179.84|177.74|12
1654613240000|2022-06-07 14:47:20|179.84|177.74|179.84|177.74|179.85|177.75|179.84|177.74|5
1654613250000|2022-06-07 14:47:30|179.85|177.75|179.83|177.73|179.85|177.75|179.83|177.73|5
1654613260000|2022-06-07 14:47:40|179.84|177.74|179.82|177.72|179.85|177.75|179.82|177.72|6
1654613270000|2022-06-07 14:47:50|179.8|177.7|179.91|177.81|179.91|177.81|179.78|177.68|15
1654613280000|2022-06-07 14:48:00|179.92|177.82|179.8|177.7|179.92|177.82|179.8|177.7|16
1654613290000|2022-06-07 14:48:10|179.82|177.72|179.82|177.72|179.84|177.74|179.82|177.72|8
1654613300000|2022-06-07 14:48:20|179.84|177.74|179.87|177.77|179.87|177.77|179.84|177.74|4
1654613310000|2022-06-07 14:48:30|179.88|177.78|179.88|177.78|179.91|177.81|179.87|177.77|12
1654613320000|2022-06-07 14:48:40|179.87|177.77|179.87|177.77|179.88|177.78|179.84|177.74|16
1654613330000|2022-06-07 14:48:50|179.88|177.78|179.87|177.77|179.89|177.79|179.84|177.74|7
1654613340000|2022-06-07 14:49:00|179.86|177.76|179.86|177.76|179.86|177.76|179.85|177.75|3
1654613350000|2022-06-07 14:49:10|179.85|177.75|179.9|177.8|179.9|177.8|179.83|177.73|16
1654613360000|2022-06-07 14:49:20|179.91|177.81|179.89|177.79|179.93|177.83|179.89|177.79|14
1654613370000|2022-06-07 14:49:30|179.9|177.8|179.98|177.88|179.98|177.88|179.89|177.79|8
1654613380000|2022-06-07 14:49:40|180.05|177.95|180.03|177.93|180.07|177.97|179.91|177.81|20
1654613390000|2022-06-07 14:49:50|180.02|177.92|179.98|177.88|180.02|177.92|179.97|177.87|13
1654613400000|2022-06-07 14:50:00|179.99|177.89|179.89|177.79|179.99|177.89|179.75|177.65|26
1654613410000|2022-06-07 14:50:10|179.88|177.78|179.68|177.58|179.88|177.78|179.67|177.57|25
1654613420000|2022-06-07 14:50:20|179.67|177.57|179.62|177.52|179.71|177.61|179.62|177.52|17
1654613430000|2022-06-07 14:50:30|179.63|177.53|179.6|177.5|179.69|177.59|179.45|177.35|21
1654613440000|2022-06-07 14:50:40|179.58|177.48|179.53|177.43|179.64|177.54|179.53|177.43|19
1654613450000|2022-06-07 14:50:50|179.52|177.42|179.53|177.43|179.53|177.43|179.48|177.38|16
1654613460000|2022-06-07 14:51:00|179.51|177.41|179.13|177.03|179.53|177.43|178.85|176.75|34
1654613470000|2022-06-07 14:51:10|179.14|177.04|179.11|177.01|179.14|177.04|179.09|176.99|9
1654613480000|2022-06-07 14:51:20|179.1|177|179.02|176.92|179.11|177.01|178.98|176.88|15
1654613490000|2022-06-07 14:51:30|179.03|176.93|179|176.9|179.03|176.93|178.98|176.88|15
1654613500000|2022-06-07 14:51:40|178.99|176.89|179|176.9|179.03|176.93|178.98|176.88|14
1654613510000|2022-06-07 14:51:50|178.99|176.89|178.89|176.79|178.99|176.89|178.86|176.76|8
1654613520000|2022-06-07 14:52:00|178.9|176.8|178.9|176.8|178.9|176.8|178.87|176.77|14
1654613530000|2022-06-07 14:52:10|178.89|176.79|179.01|176.91|179.01|176.91|178.88|176.78|15
1654613540000|2022-06-07 14:52:20|178.99|176.89|178.84|176.74|179|176.9|178.84|176.74|13
1654613550000|2022-06-07 14:52:30|178.91|176.81|178.89|176.79|178.91|176.81|178.89|176.79|5
1654613560000|2022-06-07 14:52:40|178.9|176.8|179.13|177.03|179.13|177.03|178.9|176.8|12
1654613570000|2022-06-07 14:52:50|179.14|177.04|179.13|177.03|179.14|177.04|179.13|177.03|6
1654613580000|2022-06-07 14:53:00|179.1|177|179.1|177|179.15|177.05|179.07|176.97|18
1654613590000|2022-06-07 14:53:10|179.13|177.03|179.11|177.01|179.13|177.03|179.11|177.01|9
1654613600000|2022-06-07 14:53:20|179.12|177.02|179.13|177.03|179.14|177.04|179.12|177.02|8
1654613610000|2022-06-07 14:53:30|179.19|177.09|179.12|177.02|179.19|177.09|179.12|177.02|4
1654613620000|2022-06-07 14:53:40|179.13|177.03|179.04|176.94|179.15|177.05|179.03|176.93|11
1654613630000|2022-06-07 14:53:50|179.05|176.95|179.04|176.94|179.1|177|179.04|176.94|8
1654613640000|2022-06-07 14:54:00|179.07|176.97|179.07|176.97|179.07|176.97|179.07|176.97|1
1654613650000|2022-06-07 14:54:10|179.03|176.93|179.03|176.93|179.03|176.93|179.01|176.91|7
1654613660000|2022-06-07 14:54:20|179.02|176.92|179.1|177|179.1|177|179.02|176.92|8
1654613670000|2022-06-07 14:54:30|179.11|177.01|179.15|177.05|179.16|177.06|179.11|177.01|8
1654613680000|2022-06-07 14:54:40|179.13|177.03|179.19|177.09|179.22|177.12|179.13|177.03|9
1654613690000|2022-06-07 14:54:50|179.2|177.1|179.2|177.1|179.2|177.1|179.19|177.09|7
1654613700000|2022-06-07 14:55:00|179.18|177.08|179.05|176.95|179.18|177.08|179.05|176.95|12
1654613710000|2022-06-07 14:55:10|179.06|176.96|179.05|176.95|179.1|177|179.05|176.95|12
1654613720000|2022-06-07 14:55:20|179.06|176.96|178.99|176.89|179.07|176.97|178.97|176.87|14
1654613730000|2022-06-07 14:55:30|178.98|176.88|178.95|176.85|178.99|176.89|178.94|176.84|8
1654613740000|2022-06-07 14:55:40|178.96|176.86|179.01|176.91|179.01|176.91|178.96|176.86|10
1654613750000|2022-06-07 14:55:50|179.02|176.92|178.93|176.83|179.03|176.93|178.92|176.82|19
1654613760000|2022-06-07 14:56:00|178.92|176.82|178.89|176.79|178.92|176.82|178.85|176.75|12
1654613770000|2022-06-07 14:56:10|178.88|176.78|178.89|176.79|178.89|176.79|178.86|176.76|9
1654613780000|2022-06-07 14:56:20|178.87|176.77|178.75|176.65|178.89|176.79|178.75|176.65|16
1654613790000|2022-06-07 14:56:30|178.76|176.66|178.78|176.68|178.84|176.74|178.76|176.66|10
1654613800000|2022-06-07 14:56:40|178.77|176.67|178.77|176.67|178.77|176.67|178.77|176.67|1
1654613810000|2022-06-07 14:56:50|178.76|176.66|178.75|176.65|178.82|176.72|178.75|176.65|11
1654613820000|2022-06-07 14:57:00|178.76|176.66|178.68|176.58|178.78|176.68|178.68|176.58|9
1654613830000|2022-06-07 14:57:10|178.69|176.59|178.69|176.59|178.69|176.59|178.67|176.57|4
1654613840000|2022-06-07 14:57:20|178.7|176.6|178.69|176.59|178.71|176.61|178.61|176.51|19
1654613850000|2022-06-07 14:57:30|178.68|176.58|178.6|176.5|178.69|176.59|178.59|176.49|13
1654613860000|2022-06-07 14:57:40|178.61|176.51|178.69|176.59|178.7|176.6|178.61|176.51|13
1654613870000|2022-06-07 14:57:50|178.68|176.58|178.4|176.3|178.68|176.58|178.37|176.27|16
1654613880000|2022-06-07 14:58:00|178.39|176.29|178.48|176.38|178.56|176.46|178.37|176.27|18
1654613890000|2022-06-07 14:58:10|178.47|176.37|178.45|176.35|178.47|176.37|178.45|176.35|2
1654613900000|2022-06-07 14:58:20|178.44|176.34|178.4|176.3|178.45|176.35|178.39|176.29|13
1654613910000|2022-06-07 14:58:30|178.39|176.29|178.34|176.24|178.39|176.29|178.34|176.24|6
1654613920000|2022-06-07 14:58:40|178.33|176.23|178.33|176.23|178.38|176.28|178.32|176.22|9
1654613930000|2022-06-07 14:58:50|178.36|176.26|178.34|176.24|178.36|176.26|178.34|176.24|17
1654613940000|2022-06-07 14:59:00|178.35|176.25|178.25|176.15|178.35|176.25|178.25|176.15|13
1654613950000|2022-06-07 14:59:10|178.26|176.16|178.36|176.26|178.37|176.27|178.26|176.16|11
1654613960000|2022-06-07 14:59:20|178.35|176.25|178.33|176.23|178.36|176.26|178.3|176.2|11
1654613970000|2022-06-07 14:59:30|178.35|176.25|178.36|176.26|178.38|176.28|178.34|176.24|10
1654613980000|2022-06-07 14:59:40|178.35|176.25|178.39|176.29|178.39|176.29|178.35|176.25|8
1654613990000|2022-06-07 14:59:50|178.41|176.31|178.43|176.33|178.43|176.33|178.4|176.3|9
1654614000000|2022-06-07 15:00:00|178.44|176.34|178.48|176.38|178.51|176.41|178.44|176.34|10
1654614010000|2022-06-07 15:00:10|178.47|176.37|178.23|176.13|178.47|176.37|178.23|176.13|16
1654614020000|2022-06-07 15:00:20|178.26|176.16|178.22|176.12|178.26|176.16|178.21|176.11|11
1654614030000|2022-06-07 15:00:30|178.21|176.11|178.25|176.15|178.25|176.15|178.21|176.11|3
1654614040000|2022-06-07 15:00:40|178.29|176.19|178.24|176.14|178.32|176.22|178.24|176.14|8
1654614050000|2022-06-07 15:00:50|178.25|176.15|178.25|176.15|178.26|176.16|178.21|176.11|12
1654614060000|2022-06-07 15:01:00|178.26|176.16|178.14|176.04|178.26|176.16|178.14|176.04|14
1654614070000|2022-06-07 15:01:10|178.15|176.05|178.2|176.1|178.24|176.14|178.14|176.04|11
1654614080000|2022-06-07 15:01:20|178.21|176.11|178.24|176.14|178.25|176.15|178.21|176.11|6
1654614090000|2022-06-07 15:01:30|178.23|176.13|178.2|176.1|178.24|176.14|178.19|176.09|12
1654614100000|2022-06-07 15:01:40|178.17|176.07|178.16|176.06|178.18|176.08|178.15|176.05|14
1654614110000|2022-06-07 15:01:50|178.17|176.07|178.27|176.17|178.27|176.17|178.17|176.07|7
1654614120000|2022-06-07 15:02:00|178.28|176.18|178.29|176.19|178.29|176.19|178.27|176.17|6
1654614130000|2022-06-07 15:02:10|178.31|176.21|178.25|176.15|178.33|176.23|178.25|176.15|9
1654614140000|2022-06-07 15:02:20|178.26|176.16|178.27|176.17|178.28|176.18|178.25|176.15|10
1654614150000|2022-06-07 15:02:30|178.32|176.22|178.38|176.28|178.39|176.29|178.31|176.21|14
1654614160000|2022-06-07 15:02:40|178.39|176.29|178.46|176.36|178.47|176.37|178.39|176.29|13
1654614170000|2022-06-07 15:02:50|178.47|176.37|178.39|176.29|178.47|176.37|178.33|176.23|15
1654614180000|2022-06-07 15:03:00|178.41|176.31|178.54|176.44|178.55|176.45|178.41|176.31|20
1654614190000|2022-06-07 15:03:10|178.55|176.45|178.57|176.47|178.58|176.48|178.53|176.43|12
1654614200000|2022-06-07 15:03:20|178.58|176.48|178.68|176.58|178.7|176.6|178.57|176.47|11
1654614210000|2022-06-07 15:03:30|178.69|176.59|178.71|176.61|178.71|176.61|178.68|176.58|12
1654614220000|2022-06-07 15:03:40|178.74|176.64|178.85|176.75|178.88|176.78|178.74|176.64|19
1654614230000|2022-06-07 15:03:50|178.86|176.76|178.82|176.72|178.87|176.77|178.82|176.72|6
1654614240000|2022-06-07 15:04:00|178.81|176.71|178.82|176.72|178.82|176.72|178.81|176.71|6
1654614250000|2022-06-07 15:04:10|178.81|176.71|178.78|176.68|178.81|176.71|178.77|176.67|6
1654614260000|2022-06-07 15:04:20|178.77|176.67|178.76|176.66|178.77|176.67|178.76|176.66|2
1654614270000|2022-06-07 15:04:30|178.77|176.67|178.68|176.58|178.77|176.67|178.68|176.58|11
1654614280000|2022-06-07 15:04:40|178.69|176.59|178.43|176.33|178.69|176.59|178.43|176.33|10
1654614290000|2022-06-07 15:04:50|178.44|176.34|178.27|176.17|178.45|176.35|178.25|176.15|18
1654614300000|2022-06-07 15:05:00|178.26|176.16|178.29|176.19|178.34|176.24|178.26|176.16|21
1654614310000|2022-06-07 15:05:10|178.31|176.21|178.28|176.18|178.31|176.21|178.28|176.18|9
1654614320000|2022-06-07 15:05:20|178.25|176.15|178.05|175.95|178.25|176.15|178.05|175.95|15
1654614330000|2022-06-07 15:05:30|178.03|175.93|177.72|175.62|178.04|175.94|177.61|175.51|18
1654614340000|2022-06-07 15:05:40|177.71|175.61|177.61|175.51|177.71|175.61|177.61|175.51|17
1654614350000|2022-06-07 15:05:50|177.6|175.5|177.57|175.47|177.61|175.51|177.53|175.43|19
1654614360000|2022-06-07 15:06:00|177.56|175.46|177.36|175.26|177.56|175.46|177.36|175.26|14
1654614370000|2022-06-07 15:06:10|177.37|175.27|177.45|175.35|177.5|175.4|177.22|175.12|26
1654614380000|2022-06-07 15:06:20|177.44|175.34|177.48|175.38|177.48|175.38|177.41|175.31|12
1654614390000|2022-06-07 15:06:30|177.49|175.39|177.57|175.47|177.57|175.47|177.47|175.37|11
1654614400000|2022-06-07 15:06:40|177.58|175.48|177.68|175.58|177.69|175.59|177.58|175.48|13
1654614410000|2022-06-07 15:06:50|177.66|175.56|177.6|175.5|177.68|175.58|177.6|175.5|9
1654614420000|2022-06-07 15:07:00|177.61|175.51|177.69|175.59|177.7|175.6|177.61|175.51|8
1654614430000|2022-06-07 15:07:10|177.7|175.6|177.76|175.66|177.83|175.73|177.7|175.6|16
1654614440000|2022-06-07 15:07:20|177.75|175.65|177.78|175.68|177.78|175.68|177.74|175.64|11
1654614460000|2022-06-07 15:07:40|177.74|175.64|177.78|175.68|177.78|175.68|177.74|175.64|9
1654614470000|2022-06-07 15:07:50|177.77|175.67|177.77|175.67|177.77|175.67|177.75|175.65|7
1654614480000|2022-06-07 15:08:00|177.76|175.66|177.79|175.69|177.79|175.69|177.73|175.63|10
1654614490000|2022-06-07 15:08:10|177.83|175.73|177.93|175.83|177.98|175.88|177.83|175.73|15
1654614500000|2022-06-07 15:08:20|177.92|175.82|177.96|175.86|177.97|175.87|177.92|175.82|8
1654614510000|2022-06-07 15:08:30|177.91|175.81|177.95|175.85|177.95|175.85|177.91|175.81|12
1654614520000|2022-06-07 15:08:40|177.97|175.87|177.97|175.87|177.98|175.88|177.96|175.86|4
1654614530000|2022-06-07 15:08:50|177.94|175.84|177.91|175.81|177.94|175.84|177.9|175.8|12
1654614540000|2022-06-07 15:09:00|177.96|175.86|177.9|175.8|177.98|175.88|177.88|175.78|13
1654614550000|2022-06-07 15:09:10|177.88|175.78|177.88|175.78|177.88|175.78|177.88|175.78|1
1654614560000|2022-06-07 15:09:20|177.9|175.8|177.97|175.87|177.98|175.88|177.9|175.8|7
1654614570000|2022-06-07 15:09:30|177.95|175.85|177.93|175.83|177.95|175.85|177.92|175.82|9
1654614580000|2022-06-07 15:09:40|177.94|175.84|177.96|175.86|177.99|175.89|177.93|175.83|13
1654614590000|2022-06-07 15:09:50|177.95|175.85|177.99|175.89|177.99|175.89|177.95|175.85|11
1654614600000|2022-06-07 15:10:00|178.02|175.92|177.99|175.89|178.02|175.92|177.99|175.89|5
1654614610000|2022-06-07 15:10:10|178|175.9|177.93|175.83|178|175.9|177.93|175.83|5
1654614620000|2022-06-07 15:10:20|177.92|175.82|178.07|175.97|178.07|175.97|177.92|175.82|10
1654614630000|2022-06-07 15:10:30|178.09|175.99|178.1|176|178.11|176.01|178.09|175.99|8
1654614640000|2022-06-07 15:10:40|178.11|176.01|178.15|176.05|178.18|176.08|178.1|176|10
1654614650000|2022-06-07 15:10:50|178.16|176.06|178.29|176.19|178.29|176.19|178.15|176.05|10
1654614660000|2022-06-07 15:11:00|178.28|176.18|178.3|176.2|178.32|176.22|178.28|176.18|8
1654614670000|2022-06-07 15:11:10|178.28|176.18|178.29|176.19|178.3|176.2|178.24|176.14|19
1654614680000|2022-06-07 15:11:20|178.3|176.2|178.24|176.14|178.3|176.2|178.24|176.14|8
1654614690000|2022-06-07 15:11:30|178.25|176.15|178.21|176.11|178.25|176.15|178.2|176.1|18
1654614700000|2022-06-07 15:11:40|178.19|176.09|178.1|176|178.2|176.1|178.1|176|11
1654614710000|2022-06-07 15:11:50|178.09|175.99|178.08|175.98|178.09|175.99|178.06|175.96|8
1654614720000|2022-06-07 15:12:00|178.09|175.99|178.01|175.91|178.15|176.05|178.01|175.91|14
1654614730000|2022-06-07 15:12:10|178|175.9|177.96|175.86|178.01|175.91|177.95|175.85|7
1654614740000|2022-06-07 15:12:20|177.91|175.81|177.87|175.77|177.91|175.81|177.85|175.75|6
1654614750000|2022-06-07 15:12:30|177.88|175.78|177.89|175.79|177.91|175.81|177.88|175.78|5
1654614760000|2022-06-07 15:12:40|177.91|175.81|178.08|175.98|178.08|175.98|177.91|175.81|11
1654614770000|2022-06-07 15:12:50|178.1|176|178.12|176.02|178.12|176.02|178.07|175.97|14
1654614780000|2022-06-07 15:13:00|178.13|176.03|178.03|175.93|178.18|176.08|178.03|175.93|11
1654614790000|2022-06-07 15:13:10|178.04|175.94|178.18|176.08|178.21|176.11|178.03|175.93|14
1654614800000|2022-06-07 15:13:20|178.05|175.95|177.99|175.89|178.05|175.95|177.91|175.81|15
1654614810000|2022-06-07 15:13:30|177.98|175.88|177.91|175.81|177.98|175.88|177.91|175.81|12
1654614820000|2022-06-07 15:13:40|177.89|175.79|177.84|175.74|177.89|175.79|177.82|175.72|8
1654614830000|2022-06-07 15:13:50|177.85|175.75|177.77|175.67|177.85|175.75|177.65|175.55|9
1654614840000|2022-06-07 15:14:00|177.78|175.68|177.87|175.77|177.91|175.81|177.76|175.66|16
1654614850000|2022-06-07 15:14:10|177.88|175.78|177.76|175.66|177.96|175.86|177.76|175.66|15
1654614860000|2022-06-07 15:14:20|177.75|175.65|177.77|175.67|177.78|175.68|177.72|175.62|9
1654614870000|2022-06-07 15:14:30|177.78|175.68|177.84|175.74|177.84|175.74|177.78|175.68|5
1654614880000|2022-06-07 15:14:40|177.83|175.73|177.8|175.7|177.84|175.74|177.8|175.7|4
1654614890000|2022-06-07 15:14:50|177.81|175.71|177.8|175.7|177.81|175.71|177.8|175.7|2
1654614900000|2022-06-07 15:15:00|177.83|175.73|177.87|175.77|177.87|175.77|177.79|175.69|8
1654614910000|2022-06-07 15:15:10|177.88|175.78|177.95|175.85|177.95|175.85|177.88|175.78|5
1654614920000|2022-06-07 15:15:20|177.96|175.86|177.97|175.87|177.98|175.88|177.96|175.86|4
1654614930000|2022-06-07 15:15:30|178.05|175.95|178.06|175.96|178.06|175.96|178.05|175.95|2
1654614940000|2022-06-07 15:15:40|178.05|175.95|178.03|175.93|178.05|175.95|178.03|175.93|5
1654614950000|2022-06-07 15:15:50|178.06|175.96|178.19|176.09|178.19|176.09|178.06|175.96|12
1654614960000|2022-06-07 15:16:00|178.2|176.1|178.24|176.14|178.26|176.16|178.2|176.1|12
1654614970000|2022-06-07 15:16:10|178.22|176.12|178.18|176.08|178.22|176.12|178.18|176.08|4
1654614980000|2022-06-07 15:16:20|178.2|176.1|178.25|176.15|178.25|176.15|178.18|176.08|8
1654614990000|2022-06-07 15:16:30|178.24|176.14|178.28|176.18|178.28|176.18|178.23|176.13|9
1654615000000|2022-06-07 15:16:40|178.3|176.2|178.26|176.16|178.3|176.2|178.26|176.16|9
1654615010000|2022-06-07 15:16:50|178.27|176.17|178.35|176.25|178.36|176.26|178.27|176.17|16
1654615020000|2022-06-07 15:17:00|178.36|176.26|178.36|176.26|178.36|176.26|178.32|176.22|12
1654615030000|2022-06-07 15:17:10|178.35|176.25|178.36|176.26|178.36|176.26|178.31|176.21|10
1654615040000|2022-06-07 15:17:20|178.37|176.27|178.46|176.36|178.46|176.36|178.37|176.27|12
1654615050000|2022-06-07 15:17:30|178.45|176.35|178.29|176.19|178.45|176.35|178.29|176.19|14
1654615060000|2022-06-07 15:17:40|178.28|176.18|178.26|176.16|178.31|176.21|178.26|176.16|13
1654615070000|2022-06-07 15:17:50|178.25|176.15|178.17|176.07|178.25|176.15|178.17|176.07|3
1654615080000|2022-06-07 15:18:00|178.21|176.11|178.22|176.12|178.24|176.14|178.21|176.11|5
1654615090000|2022-06-07 15:18:10|178.23|176.13|178.16|176.06|178.27|176.17|178.14|176.04|13
1654615100000|2022-06-07 15:18:20|178.15|176.05|178.16|176.06|178.16|176.06|178.15|176.05|4
1654615110000|2022-06-07 15:18:30|178.15|176.05|177.99|175.89|178.15|176.05|177.99|175.89|10
1654615120000|2022-06-07 15:18:40|178|175.9|177.99|175.89|178.05|175.95|177.99|175.89|9
1654615130000|2022-06-07 15:18:50|177.98|175.88|178.05|175.95|178.05|175.95|177.98|175.88|4
1654615140000|2022-06-07 15:19:00|178.04|175.94|178.03|175.93|178.04|175.94|177.99|175.89|10
1654615150000|2022-06-07 15:19:10|178.01|175.91|177.99|175.89|178.01|175.91|177.99|175.89|11
1654615160000|2022-06-07 15:19:20|177.98|175.88|177.98|175.88|177.98|175.88|177.98|175.88|1
1654615170000|2022-06-07 15:19:30|177.99|175.89|177.95|175.85|178|175.9|177.95|175.85|11
1654615180000|2022-06-07 15:19:40|177.94|175.84|177.97|175.87|177.97|175.87|177.93|175.83|8
1654615190000|2022-06-07 15:19:50|177.96|175.86|177.98|175.88|177.98|175.88|177.96|175.86|5
1654615200000|2022-06-07 15:20:00|177.97|175.87|178|175.9|178.06|175.96|177.96|175.86|10
1654615210000|2022-06-07 15:20:10|177.99|175.89|177.95|175.85|177.99|175.89|177.93|175.83|8
1654615220000|2022-06-07 15:20:20|177.96|175.86|177.95|175.85|177.98|175.88|177.94|175.84|15
1654615230000|2022-06-07 15:20:30|177.94|175.84|177.97|175.87|177.97|175.87|177.94|175.84|6
1654615240000|2022-06-07 15:20:40|177.98|175.88|177.94|175.84|177.98|175.88|177.94|175.84|8
1654615250000|2022-06-07 15:20:50|177.95|175.85|177.96|175.86|177.97|175.87|177.93|175.83|10
1654615260000|2022-06-07 15:21:00|177.95|175.85|177.94|175.84|177.96|175.86|177.93|175.83|6
1654615270000|2022-06-07 15:21:10|177.93|175.83|177.75|175.65|177.93|175.83|177.73|175.63|9
1654615280000|2022-06-07 15:21:20|177.74|175.64|177.72|175.62|177.75|175.65|177.72|175.62|7
1654615290000|2022-06-07 15:21:30|177.73|175.63|177.73|175.63|177.74|175.64|177.72|175.62|5
1654615300000|2022-06-07 15:21:40|177.72|175.62|177.74|175.64|177.75|175.65|177.72|175.62|6
1654615310000|2022-06-07 15:21:50|177.78|175.68|177.81|175.71|177.82|175.72|177.76|175.66|12
1654615320000|2022-06-07 15:22:00|177.8|175.7|177.75|175.65|177.8|175.7|177.75|175.65|7
1654615330000|2022-06-07 15:22:10|177.74|175.64|177.65|175.55|177.74|175.64|177.65|175.55|6
1654615340000|2022-06-07 15:22:20|177.66|175.56|177.53|175.43|177.66|175.56|177.52|175.42|12
1654615350000|2022-06-07 15:22:30|177.48|175.38|177.47|175.37|177.48|175.38|177.46|175.36|6
1654615360000|2022-06-07 15:22:40|177.5|175.4|177.5|175.4|177.56|175.46|177.49|175.39|10
1654615370000|2022-06-07 15:22:50|177.48|175.38|177.03|174.93|177.5|175.4|176.97|174.87|22
1654615380000|2022-06-07 15:23:00|177.02|174.92|177.15|175.05|177.17|175.07|176.98|174.88|21
1654615390000|2022-06-07 15:23:10|177.14|175.04|177.24|175.14|177.24|175.14|177.11|175.01|13
1654615400000|2022-06-07 15:23:20|177.25|175.15|177.24|175.14|177.25|175.15|177.23|175.13|4
1654615410000|2022-06-07 15:23:30|177.22|175.12|177.38|175.28|177.39|175.29|177.22|175.12|15
1654615420000|2022-06-07 15:23:40|177.42|175.32|177.39|175.29|177.46|175.36|177.38|175.28|16
1654615430000|2022-06-07 15:23:50|177.37|175.27|177.4|175.3|177.41|175.31|177.36|175.26|10
1654615440000|2022-06-07 15:24:00|177.38|175.28|177.39|175.29|177.39|175.29|177.36|175.26|4
1654615450000|2022-06-07 15:24:10|177.41|175.31|177.34|175.24|177.41|175.31|177.33|175.23|11
1654615470000|2022-06-07 15:24:30|177.33|175.23|177.21|175.11|177.33|175.23|177.2|175.1|7
1654615480000|2022-06-07 15:24:40|177.26|175.16|177.28|175.18|177.3|175.2|177.26|175.16|10
1654615490000|2022-06-07 15:24:50|177.26|175.16|177.27|175.17|177.28|175.18|177.25|175.15|8
1654615500000|2022-06-07 15:25:00|177.26|175.16|177.25|175.15|177.26|175.16|177.25|175.15|2
1654615510000|2022-06-07 15:25:10|177.24|175.14|177.24|175.14|177.25|175.15|177.22|175.12|8
1654615520000|2022-06-07 15:25:20|177.23|175.13|177.25|175.15|177.25|175.15|177.22|175.12|5
1654615530000|2022-06-07 15:25:30|177.24|175.14|177.23|175.13|177.24|175.14|177.22|175.12|3
1654615540000|2022-06-07 15:25:40|177.21|175.11|177.18|175.08|177.23|175.13|177.18|175.08|7
1654615550000|2022-06-07 15:25:50|177.17|175.07|177.19|175.09|177.19|175.09|177.15|175.05|6
1654615560000|2022-06-07 15:26:00|177.2|175.1|177.27|175.17|177.27|175.17|177.2|175.1|5
1654615570000|2022-06-07 15:26:10|177.26|175.16|177.25|175.15|177.26|175.16|177.25|175.15|2
1654615580000|2022-06-07 15:26:20|177.24|175.14|177.24|175.14|177.26|175.16|177.23|175.13|7
1654615600000|2022-06-07 15:26:40|177.23|175.13|177.18|175.08|177.23|175.13|177.17|175.07|6
1654615610000|2022-06-07 15:26:50|177.19|175.09|177.26|175.16|177.26|175.16|177.18|175.08|10
1654615620000|2022-06-07 15:27:00|177.27|175.17|177.68|175.58|177.77|175.67|177.27|175.17|19
1654615630000|2022-06-07 15:27:10|177.71|175.61|177.69|175.59|177.71|175.61|177.63|175.53|15
1654615640000|2022-06-07 15:27:20|177.68|175.58|177.69|175.59|177.7|175.6|177.68|175.58|10
1654615650000|2022-06-07 15:27:30|177.65|175.55|177.63|175.53|177.65|175.55|177.63|175.53|7
1654615660000|2022-06-07 15:27:40|177.66|175.56|177.71|175.61|177.72|175.62|177.66|175.56|9
1654615670000|2022-06-07 15:27:50|177.69|175.59|177.58|175.48|177.7|175.6|177.56|175.46|19
1654615680000|2022-06-07 15:28:00|177.59|175.49|177.58|175.48|177.62|175.52|177.56|175.46|10
1654615690000|2022-06-07 15:28:10|177.57|175.47|177.61|175.51|177.61|175.51|177.57|175.47|6
1654615700000|2022-06-07 15:28:20|177.6|175.5|177.41|175.31|177.61|175.51|177.41|175.31|15
1654615710000|2022-06-07 15:28:30|177.42|175.32|177.18|175.08|177.42|175.32|177.18|175.08|25
1654615720000|2022-06-07 15:28:40|177.17|175.07|177.34|175.24|177.35|175.25|177.17|175.07|19
1654615730000|2022-06-07 15:28:50|177.33|175.23|177.3|175.2|177.34|175.24|177.28|175.18|13
1654615740000|2022-06-07 15:29:00|177.31|175.21|177.21|175.11|177.44|175.34|177.2|175.1|26
1654615750000|2022-06-07 15:29:10|177.2|175.1|177.11|175.01|177.2|175.1|177.06|174.96|20
1654615760000|2022-06-07 15:29:20|177.12|175.02|177.13|175.03|177.16|175.06|177.1|175|19
1654615770000|2022-06-07 15:29:30|177.14|175.04|177.18|175.08|177.18|175.08|177.14|175.04|7
1654615780000|2022-06-07 15:29:40|177.17|175.07|177.33|175.23|177.33|175.23|177.17|175.07|19
1654615790000|2022-06-07 15:29:50|177.32|175.22|177.12|175.02|177.32|175.22|177.04|174.94|17
1654615800000|2022-06-07 15:30:00|177.11|175.01|177.13|175.03|177.2|175.1|177.08|174.98|20
1654615810000|2022-06-07 15:30:10|177.12|175.02|177.14|175.04|177.18|175.08|177.11|175.01|17
1654615820000|2022-06-07 15:30:20|177.13|175.03|177.09|174.99|177.14|175.04|177.07|174.97|18
1654615830000|2022-06-07 15:30:30|177.1|175|177.22|175.12|177.23|175.13|177.1|175|22
1654615840000|2022-06-07 15:30:40|177.23|175.13|177.24|175.14|177.24|175.14|177.19|175.09|19
1654615850000|2022-06-07 15:30:50|177.23|175.13|177.25|175.15|177.25|175.15|177.2|175.1|11
1654615860000|2022-06-07 15:31:00|177.29|175.19|177.4|175.3|177.41|175.31|177.28|175.18|12
1654615870000|2022-06-07 15:31:10|177.47|175.37|177.41|175.31|177.49|175.39|177.41|175.31|11
1654615880000|2022-06-07 15:31:20|177.42|175.32|177.47|175.37|177.48|175.38|177.42|175.32|11
1654615890000|2022-06-07 15:31:30|177.46|175.36|177.46|175.36|177.47|175.37|177.46|175.36|5
1654615900000|2022-06-07 15:31:40|177.47|175.37|177.48|175.38|177.48|175.38|177.45|175.35|16
1654615910000|2022-06-07 15:31:50|177.49|175.39|177.62|175.52|177.62|175.52|177.49|175.39|7
1654615920000|2022-06-07 15:32:00|177.59|175.49|177.53|175.43|177.59|175.49|177.53|175.43|8
1654615930000|2022-06-07 15:32:10|177.51|175.41|177.5|175.4|177.51|175.41|177.46|175.36|8
1654615940000|2022-06-07 15:32:20|177.48|175.38|177.48|175.38|177.49|175.39|177.47|175.37|7
1654615950000|2022-06-07 15:32:30|177.49|175.39|177.48|175.38|177.49|175.39|177.48|175.38|4
1654615960000|2022-06-07 15:32:40|177.49|175.39|177.54|175.44|177.54|175.44|177.49|175.39|11
1654615970000|2022-06-07 15:32:50|177.53|175.43|177.49|175.39|177.53|175.43|177.49|175.39|19
1654615980000|2022-06-07 15:33:00|177.48|175.38|177.41|175.31|177.48|175.38|177.41|175.31|18
1654615990000|2022-06-07 15:33:10|177.42|175.32|177.39|175.29|177.42|175.32|177.38|175.28|10
1654616000000|2022-06-07 15:33:20|177.4|175.3|177.39|175.29|177.4|175.3|177.39|175.29|2
1654616010000|2022-06-07 15:33:30|177.38|175.28|177.42|175.32|177.43|175.33|177.38|175.28|9
1654616020000|2022-06-07 15:33:40|177.43|175.33|177.45|175.35|177.45|175.35|177.43|175.33|3
1654616030000|2022-06-07 15:33:50|177.46|175.36|177.49|175.39|177.49|175.39|177.46|175.36|6
1654616040000|2022-06-07 15:34:00|177.48|175.38|177.49|175.39|177.49|175.39|177.46|175.36|7
1654616050000|2022-06-07 15:34:10|177.48|175.38|177.42|175.32|177.48|175.38|177.42|175.32|12
1654616060000|2022-06-07 15:34:20|177.41|175.31|177.39|175.29|177.41|175.31|177.39|175.29|6
1654616070000|2022-06-07 15:34:30|177.4|175.3|177.45|175.35|177.45|175.35|177.39|175.29|8
1654616080000|2022-06-07 15:34:40|177.46|175.36|177.44|175.34|177.46|175.36|177.44|175.34|3
1654616090000|2022-06-07 15:34:50|177.43|175.33|177.48|175.38|177.48|175.38|177.43|175.33|4
1654616100000|2022-06-07 15:35:00|177.49|175.39|177.48|175.38|177.49|175.39|177.47|175.37|4
1654616110000|2022-06-07 15:35:10|177.5|175.4|177.49|175.39|177.5|175.4|177.49|175.39|2
1654616120000|2022-06-07 15:35:20|177.5|175.4|177.47|175.37|177.5|175.4|177.47|175.37|5
1654616140000|2022-06-07 15:35:40|177.48|175.38|177.5|175.4|177.51|175.41|177.48|175.38|16
1654616150000|2022-06-07 15:35:50|177.49|175.39|177.61|175.51|177.61|175.51|177.49|175.39|14
1654616160000|2022-06-07 15:36:00|177.6|175.5|177.59|175.49|177.6|175.5|177.57|175.47|8
1654616170000|2022-06-07 15:36:10|177.6|175.5|177.55|175.45|177.6|175.5|177.54|175.44|9
1654616180000|2022-06-07 15:36:20|177.56|175.46|177.55|175.45|177.57|175.47|177.55|175.45|10
1654616190000|2022-06-07 15:36:30|177.56|175.46|177.66|175.56|177.66|175.56|177.55|175.45|10
1654616200000|2022-06-07 15:36:40|177.67|175.57|177.64|175.54|177.67|175.57|177.64|175.54|10
1654616210000|2022-06-07 15:36:50|177.63|175.53|177.51|175.41|177.63|175.53|177.51|175.41|8
1654616220000|2022-06-07 15:37:00|177.52|175.42|177.57|175.47|177.57|175.47|177.51|175.41|10
1654616230000|2022-06-07 15:37:10|177.58|175.48|177.54|175.44|177.66|175.56|177.54|175.44|12
1654616240000|2022-06-07 15:37:20|177.55|175.45|177.5|175.4|177.57|175.47|177.5|175.4|10
1654616250000|2022-06-07 15:37:30|177.51|175.41|177.59|175.49|177.6|175.5|177.5|175.4|12
1654616260000|2022-06-07 15:37:40|177.57|175.47|177.56|175.46|177.57|175.47|177.56|175.46|4
1654616270000|2022-06-07 15:37:50|177.5|175.4|177.48|175.38|177.5|175.4|177.48|175.38|2
1654616280000|2022-06-07 15:38:00|177.49|175.39|177.64|175.54|177.64|175.54|177.49|175.39|7
1654616290000|2022-06-07 15:38:10|177.62|175.52|177.5|175.4|177.62|175.52|177.5|175.4|10
1654616300000|2022-06-07 15:38:20|177.49|175.39|177.49|175.39|177.52|175.42|177.49|175.39|9
1654616310000|2022-06-07 15:38:30|177.48|175.38|177.47|175.37|177.49|175.39|177.47|175.37|4
1654616320000|2022-06-07 15:38:40|177.49|175.39|177.6|175.5|177.6|175.5|177.48|175.38|10
1654616330000|2022-06-07 15:38:50|177.59|175.49|177.61|175.51|177.65|175.55|177.59|175.49|12
1654616340000|2022-06-07 15:39:00|177.62|175.52|177.7|175.6|177.7|175.6|177.62|175.52|4
1654616350000|2022-06-07 15:39:10|177.72|175.62|177.81|175.71|177.82|175.72|177.71|175.61|10
1654616360000|2022-06-07 15:39:20|177.8|175.7|177.8|175.7|177.81|175.71|177.79|175.69|13
1654616370000|2022-06-07 15:39:30|177.81|175.71|177.81|175.71|177.81|175.71|177.8|175.7|3
1654616380000|2022-06-07 15:39:40|177.82|175.72|177.91|175.81|177.92|175.82|177.82|175.72|12
1654616390000|2022-06-07 15:39:50|177.92|175.82|177.92|175.82|177.95|175.85|177.91|175.81|6
1654616400000|2022-06-07 15:40:00|177.91|175.81|177.87|175.77|177.92|175.82|177.84|175.74|14
1654616410000|2022-06-07 15:40:10|177.86|175.76|177.82|175.72|177.86|175.76|177.8|175.7|10
1654616420000|2022-06-07 15:40:20|177.83|175.73|177.73|175.63|177.83|175.73|177.72|175.62|14
1654616430000|2022-06-07 15:40:30|177.72|175.62|177.67|175.57|177.73|175.63|177.67|175.57|12
1654616440000|2022-06-07 15:40:40|177.66|175.56|177.7|175.6|177.7|175.6|177.66|175.56|7
1654616450000|2022-06-07 15:40:50|177.71|175.61|177.72|175.62|177.72|175.62|177.69|175.59|6
1654616460000|2022-06-07 15:41:00|177.71|175.61|177.71|175.61|177.71|175.61|177.71|175.61|1
1654616470000|2022-06-07 15:41:10|177.74|175.64|177.82|175.72|177.82|175.72|177.74|175.64|9
1654616480000|2022-06-07 15:41:20|177.83|175.73|177.88|175.78|177.88|175.78|177.83|175.73|7
1654616490000|2022-06-07 15:41:30|177.86|175.76|177.91|175.81|177.91|175.81|177.86|175.76|9
1654616500000|2022-06-07 15:41:40|177.89|175.79|177.94|175.84|177.94|175.84|177.88|175.78|9
1654616510000|2022-06-07 15:41:50|177.93|175.83|177.86|175.76|177.94|175.84|177.85|175.75|15
1654616520000|2022-06-07 15:42:00|177.85|175.75|177.89|175.79|177.9|175.8|177.85|175.75|9
1654616530000|2022-06-07 15:42:10|177.9|175.8|177.89|175.79|177.9|175.8|177.88|175.78|4
1654616540000|2022-06-07 15:42:20|177.9|175.8|177.89|175.79|177.93|175.83|177.89|175.79|6
1654616550000|2022-06-07 15:42:30|177.9|175.8|177.92|175.82|177.92|175.82|177.89|175.79|8
1654616560000|2022-06-07 15:42:40|177.91|175.81|177.85|175.75|177.91|175.81|177.85|175.75|9
1654616570000|2022-06-07 15:42:50|177.86|175.76|177.87|175.77|177.89|175.79|177.83|175.73|17
1654616580000|2022-06-07 15:43:00|177.86|175.76|177.85|175.75|177.86|175.76|177.85|175.75|2
1654616590000|2022-06-07 15:43:10|177.84|175.74|177.85|175.75|177.86|175.76|177.84|175.74|4
1654616600000|2022-06-07 15:43:20|177.83|175.73|177.84|175.74|177.84|175.74|177.83|175.73|2
1654616610000|2022-06-07 15:43:30|177.85|175.75|177.92|175.82|177.92|175.82|177.85|175.75|8
1654616620000|2022-06-07 15:43:40|177.9|175.8|177.83|175.73|177.91|175.81|177.83|175.73|11
1654616630000|2022-06-07 15:43:50|177.84|175.74|177.86|175.76|177.89|175.79|177.84|175.74|10
1654616640000|2022-06-07 15:44:00|177.85|175.75|177.89|175.79|177.89|175.79|177.84|175.74|6
1654616650000|2022-06-07 15:44:10|177.88|175.78|177.84|175.74|177.89|175.79|177.84|175.74|6
1654616660000|2022-06-07 15:44:20|177.97|175.87|177.98|175.88|177.98|175.88|177.97|175.87|2
1654616670000|2022-06-07 15:44:30|177.97|175.87|177.87|175.77|177.99|175.89|177.86|175.76|21
1654616680000|2022-06-07 15:44:40|177.88|175.78|177.93|175.83|177.93|175.83|177.87|175.77|7
1654616690000|2022-06-07 15:44:50|177.91|175.81|177.92|175.82|177.92|175.82|177.91|175.81|2
1654616700000|2022-06-07 15:45:00|177.91|175.81|177.87|175.77|177.92|175.82|177.87|175.77|13
1654616710000|2022-06-07 15:45:10|177.88|175.78|177.88|175.78|177.91|175.81|177.86|175.76|18
1654616720000|2022-06-07 15:45:20|177.87|175.77|177.9|175.8|177.93|175.83|177.87|175.77|9
1654616730000|2022-06-07 15:45:30|177.91|175.81|178.03|175.93|178.03|175.93|177.91|175.81|10
1654616740000|2022-06-07 15:45:40|178.1|176|178.18|176.08|178.19|176.09|178.1|176|5
1654616750000|2022-06-07 15:45:50|178.19|176.09|178.21|176.11|178.21|176.11|178.16|176.06|10
1654616760000|2022-06-07 15:46:00|178.22|176.12|178.24|176.14|178.24|176.14|178.19|176.09|11
1654616770000|2022-06-07 15:46:10|178.29|176.19|178.38|176.28|178.4|176.3|178.29|176.19|11
1654616780000|2022-06-07 15:46:20|178.39|176.29|178.41|176.31|178.41|176.31|178.39|176.29|11
1654616790000|2022-06-07 15:46:30|178.4|176.3|178.3|176.2|178.41|176.31|178.28|176.18|19
1654616800000|2022-06-07 15:46:40|178.31|176.21|178.17|176.07|178.32|176.22|178.16|176.06|13
1654616810000|2022-06-07 15:46:50|178.16|176.06|178.15|176.05|178.19|176.09|178.14|176.04|8
1654616820000|2022-06-07 15:47:00|178.14|176.04|178.14|176.04|178.18|176.08|178.14|176.04|13
1654616830000|2022-06-07 15:47:10|178.13|176.03|178.02|175.92|178.14|176.04|178.01|175.91|15
1654616850000|2022-06-07 15:47:30|177.97|175.87|177.91|175.81|177.97|175.87|177.91|175.81|10
1654616860000|2022-06-07 15:47:40|177.9|175.8|177.9|175.8|177.92|175.82|177.9|175.8|6
1654616870000|2022-06-07 15:47:50|177.92|175.82|177.91|175.81|177.92|175.82|177.9|175.8|8
1654616880000|2022-06-07 15:48:00|177.92|175.82|177.99|175.89|178.01|175.91|177.92|175.82|11
1654616890000|2022-06-07 15:48:10|178|175.9|177.99|175.89|178|175.9|177.9|175.8|13
1654616900000|2022-06-07 15:48:20|178|175.9|178.03|175.93|178.04|175.94|177.99|175.89|15
1654616910000|2022-06-07 15:48:30|178.04|175.94|178.06|175.96|178.06|175.96|178.02|175.92|12
1654616920000|2022-06-07 15:48:40|178.05|175.95|178.15|176.05|178.15|176.05|178.05|175.95|5
1654616930000|2022-06-07 15:48:50|178.14|176.04|178.15|176.05|178.16|176.06|178.12|176.02|8
1654616940000|2022-06-07 15:49:00|178.16|176.06|178.06|175.96|178.17|176.07|178.06|175.96|12
1654616950000|2022-06-07 15:49:10|178.05|175.95|178.04|175.94|178.06|175.96|178.04|175.94|4
1654616960000|2022-06-07 15:49:20|178.01|175.91|177.98|175.88|178.01|175.91|177.98|175.88|3
1654616970000|2022-06-07 15:49:30|177.96|175.86|177.98|175.88|177.99|175.89|177.96|175.86|4
1654616980000|2022-06-07 15:49:40|177.97|175.87|177.87|175.77|177.98|175.88|177.87|175.77|16
1654616990000|2022-06-07 15:49:50|177.86|175.76|177.79|175.69|177.88|175.78|177.77|175.67|11
1654617000000|2022-06-07 15:50:00|177.78|175.68|177.76|175.66|177.79|175.69|177.76|175.66|5
1654617010000|2022-06-07 15:50:10|177.77|175.67|177.8|175.7|177.8|175.7|177.77|175.67|13
1654617020000|2022-06-07 15:50:20|177.81|175.71|177.87|175.77|177.89|175.79|177.81|175.71|9
1654617030000|2022-06-07 15:50:30|177.89|175.79|177.96|175.86|177.99|175.89|177.89|175.79|8
1654617040000|2022-06-07 15:50:40|177.95|175.85|178.09|175.99|178.09|175.99|177.95|175.85|16
1654617050000|2022-06-07 15:50:50|178.1|176|178.04|175.94|178.1|176|178.04|175.94|10
1654617060000|2022-06-07 15:51:00|178.03|175.93|178.03|175.93|178.03|175.93|178|175.9|6
1654617070000|2022-06-07 15:51:10|178.04|175.94|178.13|176.03|178.13|176.03|178.03|175.93|11
1654617080000|2022-06-07 15:51:20|178.1|176|178.1|176|178.12|176.02|178.09|175.99|6
1654617090000|2022-06-07 15:51:30|178.09|175.99|178.04|175.94|178.09|175.99|178.03|175.93|5
1654617100000|2022-06-07 15:51:40|178.07|175.97|178.09|175.99|178.12|176.02|178.07|175.97|10
1654617110000|2022-06-07 15:51:50|178.1|176|178.18|176.08|178.2|176.1|178.1|176|10
1654617120000|2022-06-07 15:52:00|178.17|176.07|178.2|176.1|178.2|176.1|178.17|176.07|12
1654617130000|2022-06-07 15:52:10|178.19|176.09|178.3|176.2|178.32|176.22|178.19|176.09|16
1654617140000|2022-06-07 15:52:20|178.29|176.19|178.18|176.08|178.29|176.19|178.14|176.04|17
1654617150000|2022-06-07 15:52:30|178.2|176.1|178.18|176.08|178.2|176.1|178.18|176.08|5
1654617160000|2022-06-07 15:52:40|178.17|176.07|178.14|176.04|178.19|176.09|178.12|176.02|10
1654617170000|2022-06-07 15:52:50|178.13|176.03|178.13|176.03|178.13|176.03|178.13|176.03|1
1654617180000|2022-06-07 15:53:00|178.16|176.06|178.1|176|178.19|176.09|178.1|176|10
1654617190000|2022-06-07 15:53:10|178.11|176.01|178.12|176.02|178.14|176.04|178.11|176.01|6
1654617200000|2022-06-07 15:53:20|178.11|176.01|178.12|176.02|178.12|176.02|178.11|176.01|2
1654617210000|2022-06-07 15:53:30|178.11|176.01|178.22|176.12|178.22|176.12|178.11|176.01|12
1654617220000|2022-06-07 15:53:40|178.23|176.13|178.25|176.15|178.3|176.2|178.23|176.13|10
1654617230000|2022-06-07 15:53:50|178.26|176.16|178.1|176|178.26|176.16|178.1|176|8
1654617240000|2022-06-07 15:54:00|178.11|176.01|178.13|176.03|178.13|176.03|178.1|176|3
1654617250000|2022-06-07 15:54:10|178.12|176.02|178.09|175.99|178.12|176.02|178.09|175.99|3
1654617260000|2022-06-07 15:54:20|178.08|175.98|178.05|175.95|178.09|175.99|178.05|175.95|5
1654617270000|2022-06-07 15:54:30|178.04|175.94|178.06|175.96|178.08|175.98|178.04|175.94|7
1654617280000|2022-06-07 15:54:40|178.07|175.97|178.11|176.01|178.12|176.02|178.06|175.96|12
1654617290000|2022-06-07 15:54:50|178.1|176|178.12|176.02|178.12|176.02|178.1|176|10
1654617300000|2022-06-07 15:55:00|178.11|176.01|178.23|176.13|178.23|176.13|178.1|176|8
1654617310000|2022-06-07 15:55:10|178.22|176.12|178.13|176.03|178.22|176.12|178.12|176.02|9
1654617320000|2022-06-07 15:55:20|178.17|176.07|178.19|176.09|178.2|176.1|178.17|176.07|10
1654617330000|2022-06-07 15:55:30|178.21|176.11|178.2|176.1|178.22|176.12|178.17|176.07|12
1654617340000|2022-06-07 15:55:40|178.21|176.11|178.18|176.08|178.21|176.11|178.15|176.05|12
1654617350000|2022-06-07 15:55:50|178.19|176.09|178.2|176.1|178.2|176.1|178.17|176.07|8
1654617360000|2022-06-07 15:56:00|178.22|176.12|178.35|176.25|178.37|176.27|178.22|176.12|15
1654617370000|2022-06-07 15:56:10|178.34|176.24|178.38|176.28|178.38|176.28|178.34|176.24|5
1654617380000|2022-06-07 15:56:20|178.36|176.26|178.39|176.29|178.39|176.29|178.36|176.26|6
1654617390000|2022-06-07 15:56:30|178.38|176.28|178.35|176.25|178.38|176.28|178.28|176.18|14
1654617400000|2022-06-07 15:56:40|178.36|176.26|178.38|176.28|178.38|176.28|178.36|176.26|3
1654617410000|2022-06-07 15:56:50|178.37|176.27|178.41|176.31|178.41|176.31|178.36|176.26|9
1654617420000|2022-06-07 15:57:00|178.42|176.32|178.75|176.65|178.84|176.74|178.42|176.32|10
1654617430000|2022-06-07 15:57:10|178.73|176.63|178.7|176.6|178.73|176.63|178.68|176.58|11
1654617440000|2022-06-07 15:57:20|178.69|176.59|178.73|176.63|178.73|176.63|178.69|176.59|4
1654617450000|2022-06-07 15:57:30|178.75|176.65|178.83|176.73|178.83|176.73|178.75|176.65|4
1654617460000|2022-06-07 15:57:40|178.79|176.69|178.78|176.68|178.8|176.7|178.78|176.68|4
1654617470000|2022-06-07 15:57:50|178.74|176.64|178.76|176.66|178.76|176.66|178.71|176.61|12
1654617480000|2022-06-07 15:58:00|178.77|176.67|178.75|176.65|178.77|176.67|178.74|176.64|10
1654617490000|2022-06-07 15:58:10|178.74|176.64|178.71|176.61|178.76|176.66|178.7|176.6|7
1654617500000|2022-06-07 15:58:20|178.75|176.65|178.81|176.71|178.82|176.72|178.75|176.65|7
1654617510000|2022-06-07 15:58:30|178.79|176.69|178.78|176.68|178.79|176.69|178.78|176.68|8
1654617520000|2022-06-07 15:58:40|178.77|176.67|178.69|176.59|178.77|176.67|178.69|176.59|3
1654617530000|2022-06-07 15:58:50|178.7|176.6|178.7|176.6|178.7|176.6|178.69|176.59|3
1654617540000|2022-06-07 15:59:00|178.69|176.59|178.7|176.6|178.71|176.61|178.64|176.54|8
1654617550000|2022-06-07 15:59:10|178.69|176.59|178.74|176.64|178.77|176.67|178.68|176.58|14
1654617560000|2022-06-07 15:59:20|178.75|176.65|178.81|176.71|178.82|176.72|178.72|176.62|11
1654617570000|2022-06-07 15:59:30|178.8|176.7|178.72|176.62|178.82|176.72|178.7|176.6|19
1654617580000|2022-06-07 15:59:40|178.71|176.61|178.7|176.6|178.72|176.62|178.7|176.6|6
1654617590000|2022-06-07 15:59:50|178.71|176.61|178.68|176.58|178.74|176.64|178.68|176.58|11
1654617600000|2022-06-07 16:00:00|178.67|176.57|178.68|176.58|178.68|176.58|178.67|176.57|2
1654617610000|2022-06-07 16:00:10|178.64|176.54|178.65|176.55|178.67|176.57|178.64|176.54|6
1654617620000|2022-06-07 16:00:20|178.67|176.57|178.67|176.57|178.67|176.57|178.65|176.55|4
1654617630000|2022-06-07 16:00:30|178.66|176.56|178.63|176.53|178.67|176.57|178.61|176.51|8
1654617640000|2022-06-07 16:00:40|178.64|176.54|178.66|176.56|178.66|176.56|178.63|176.53|9
1654617650000|2022-06-07 16:00:50|178.65|176.55|178.62|176.52|178.65|176.55|178.62|176.52|4
1654617660000|2022-06-07 16:01:00|178.63|176.53|178.6|176.5|178.63|176.53|178.57|176.47|10
1654617670000|2022-06-07 16:01:10|178.61|176.51|178.64|176.54|178.66|176.56|178.61|176.51|8
1654617680000|2022-06-07 16:01:20|178.65|176.55|178.61|176.51|178.65|176.55|178.6|176.5|7
1654617690000|2022-06-07 16:01:30|178.6|176.5|178.6|176.5|178.6|176.5|178.6|176.5|1
1654617700000|2022-06-07 16:01:40|178.61|176.51|178.63|176.53|178.63|176.53|178.61|176.51|3
1654617710000|2022-06-07 16:01:50|178.62|176.52|178.58|176.48|178.62|176.52|178.58|176.48|8
1654617720000|2022-06-07 16:02:00|178.48|176.38|178.49|176.39|178.49|176.39|178.45|176.35|8
1654617730000|2022-06-07 16:02:10|178.5|176.4|178.53|176.43|178.57|176.47|178.5|176.4|14
1654617740000|2022-06-07 16:02:20|178.54|176.44|178.45|176.35|178.54|176.44|178.44|176.34|7
1654617750000|2022-06-07 16:02:30|178.46|176.36|178.58|176.48|178.63|176.53|178.46|176.36|11
1654617760000|2022-06-07 16:02:40|178.55|176.45|178.59|176.49|178.59|176.49|178.55|176.45|4
1654617770000|2022-06-07 16:02:50|178.6|176.5|178.6|176.5|178.61|176.51|178.59|176.49|8
1654617780000|2022-06-07 16:03:00|178.59|176.49|178.58|176.48|178.59|176.49|178.58|176.48|4
1654617790000|2022-06-07 16:03:10|178.6|176.5|178.61|176.51|178.63|176.53|178.6|176.5|7
1654617800000|2022-06-07 16:03:20|178.62|176.52|178.54|176.44|178.62|176.52|178.54|176.44|8
1654617820000|2022-06-07 16:03:40|178.5|176.4|178.5|176.4|178.5|176.4|178.5|176.4|1
1654617830000|2022-06-07 16:03:50|178.49|176.39|178.46|176.36|178.49|176.39|178.46|176.36|4
1654617840000|2022-06-07 16:04:00|178.45|176.35|178.31|176.21|178.46|176.36|178.31|176.21|9
1654617850000|2022-06-07 16:04:10|178.29|176.19|178.28|176.18|178.29|176.19|178.28|176.18|2
1654617860000|2022-06-07 16:04:20|178.24|176.14|178.23|176.13|178.24|176.14|178.23|176.13|4
1654617870000|2022-06-07 16:04:30|178.22|176.12|178.12|176.02|178.22|176.12|178.12|176.02|9
1654617880000|2022-06-07 16:04:40|178.08|175.98|178.02|175.92|178.09|175.99|178.02|175.92|5
1654617890000|2022-06-07 16:04:50|178.01|175.91|178.04|175.94|178.08|175.98|178.01|175.91|7
1654617900000|2022-06-07 16:05:00|178.03|175.93|177.95|175.85|178.03|175.93|177.95|175.85|6
1654617910000|2022-06-07 16:05:10|177.8|175.7|177.44|175.34|177.8|175.7|177.42|175.32|19
1654617920000|2022-06-07 16:05:20|177.42|175.32|177.41|175.31|177.42|175.32|177.19|175.09|15
1654617930000|2022-06-07 16:05:30|177.34|175.24|177.42|175.32|177.43|175.33|177.33|175.23|19
1654617940000|2022-06-07 16:05:40|177.41|175.31|177.47|175.37|177.59|175.49|177.4|175.3|17
1654617950000|2022-06-07 16:05:50|177.46|175.36|177.37|175.27|177.48|175.38|177.37|175.27|11
1654617960000|2022-06-07 16:06:00|177.38|175.28|177.45|175.35|177.45|175.35|177.38|175.28|7
1654617970000|2022-06-07 16:06:10|177.44|175.34|177.38|175.28|177.45|175.35|177.38|175.28|8
1654617980000|2022-06-07 16:06:20|177.39|175.29|177.42|175.32|177.46|175.36|177.39|175.29|16
1654617990000|2022-06-07 16:06:30|177.48|175.38|177.58|175.48|177.58|175.48|177.48|175.38|7
1654618000000|2022-06-07 16:06:40|177.61|175.51|177.6|175.5|177.61|175.51|177.6|175.5|6
1654618010000|2022-06-07 16:06:50|177.58|175.48|177.57|175.47|177.58|175.48|177.55|175.45|6
1654618020000|2022-06-07 16:07:00|177.56|175.46|177.73|175.63|177.73|175.63|177.56|175.46|11
1654618030000|2022-06-07 16:07:10|177.72|175.62|177.79|175.69|177.79|175.69|177.72|175.62|7
1654618040000|2022-06-07 16:07:20|177.8|175.7|177.78|175.68|177.8|175.7|177.77|175.67|5
1654618050000|2022-06-07 16:07:30|177.79|175.69|177.86|175.76|177.88|175.78|177.79|175.69|11
1654618060000|2022-06-07 16:07:40|177.87|175.77|177.74|175.64|177.87|175.77|177.74|175.64|10
1654618070000|2022-06-07 16:07:50|177.72|175.62|177.66|175.56|177.72|175.62|177.65|175.55|8
1654618080000|2022-06-07 16:08:00|177.67|175.57|177.7|175.6|177.74|175.64|177.66|175.56|9
1654618090000|2022-06-07 16:08:10|177.71|175.61|177.58|175.78|177.71|175.8|177.55|175.6|9
1654618100000|2022-06-07 16:08:20|177.59|175.79|177.66|175.86|177.67|175.87|177.59|175.79|8
1654618110000|2022-06-07 16:08:30|177.67|175.87|177.66|175.86|177.68|175.88|177.66|175.86|6
1654618120000|2022-06-07 16:08:40|177.65|175.85|177.66|175.86|177.66|175.86|177.64|175.84|4
1654618130000|2022-06-07 16:08:50|177.65|175.85|177.66|175.86|177.66|175.86|177.65|175.85|4
1654618140000|2022-06-07 16:09:00|177.65|175.85|177.66|175.86|177.66|175.86|177.64|175.84|4
1654618150000|2022-06-07 16:09:10|177.65|175.85|177.61|175.81|177.65|175.85|177.58|175.78|8
1654618160000|2022-06-07 16:09:20|177.62|175.82|177.62|175.82|177.62|175.82|177.62|175.82|1
1654618170000|2022-06-07 16:09:30|177.63|175.83|177.61|175.81|177.66|175.86|177.59|175.79|10
1654618180000|2022-06-07 16:09:40|177.6|175.8|177.63|175.83|177.65|175.85|177.6|175.8|12
1654618190000|2022-06-07 16:09:50|177.62|175.82|177.59|175.79|177.62|175.82|177.59|175.79|3
1654618200000|2022-06-07 16:10:00|177.58|175.78|177.59|175.79|177.66|175.86|177.56|175.76|12
1654618210000|2022-06-07 16:10:10|177.6|175.8|177.68|175.88|177.68|175.88|177.6|175.8|7
1654618220000|2022-06-07 16:10:20|177.67|175.87|177.67|175.87|177.67|175.87|177.66|175.86|3
1654618230000|2022-06-07 16:10:30|177.68|175.88|177.8|176|177.82|176.02|177.68|175.88|14
1654618240000|2022-06-07 16:10:40|177.79|175.99|177.61|175.81|177.79|175.99|177.6|175.8|11
1654618250000|2022-06-07 16:10:50|177.62|175.82|177.64|175.84|177.64|175.84|177.61|175.81|9
1654618260000|2022-06-07 16:11:00|177.66|175.86|177.67|175.87|177.67|175.87|177.64|175.84|7
1654618270000|2022-06-07 16:11:10|177.7|175.9|177.64|175.84|177.71|175.91|177.62|175.82|12
1654618280000|2022-06-07 16:11:20|177.67|175.87|177.7|175.9|177.7|175.9|177.67|175.87|3
1654618300000|2022-06-07 16:11:40|177.71|175.91|177.72|175.92|177.73|175.93|177.71|175.91|4
1654618310000|2022-06-07 16:11:50|177.71|175.91|177.69|175.89|177.71|175.91|177.69|175.89|5
1654618320000|2022-06-07 16:12:00|177.68|175.88|177.68|175.88|177.7|175.9|177.68|175.88|14
1654618330000|2022-06-07 16:12:10|177.64|175.84|177.62|175.82|177.64|175.84|177.62|175.82|3
1654618340000|2022-06-07 16:12:20|177.63|175.83|177.7|175.9|177.71|175.91|177.63|175.83|7
1654618350000|2022-06-07 16:12:30|177.71|175.91|177.82|176.02|177.82|176.02|177.71|175.91|13
1654618360000|2022-06-07 16:12:40|177.83|176.03|177.78|175.98|177.83|176.03|177.77|175.97|7
1654618370000|2022-06-07 16:12:50|177.79|175.99|177.68|175.88|177.83|176.03|177.68|175.88|14
1654618380000|2022-06-07 16:13:00|177.69|175.89|177.66|175.86|177.71|175.91|177.64|175.84|10
1654618390000|2022-06-07 16:13:10|177.65|175.85|177.66|175.86|177.66|175.86|177.65|175.85|2
1654618400000|2022-06-07 16:13:20|177.65|175.85|177.62|175.82|177.66|175.86|177.62|175.82|6
1654618410000|2022-06-07 16:13:30|177.63|175.83|177.67|175.87|177.67|175.87|177.63|175.83|7
1654618420000|2022-06-07 16:13:40|177.68|175.88|177.63|175.83|177.68|175.88|177.63|175.83|7
1654618430000|2022-06-07 16:13:50|177.62|175.82|177.62|175.82|177.62|175.82|177.59|175.79|7
1654618440000|2022-06-07 16:14:00|177.61|175.81|177.61|175.81|177.62|175.82|177.61|175.81|5
1654618450000|2022-06-07 16:14:10|177.62|175.82|177.6|175.8|177.64|175.84|177.6|175.8|10
1654618460000|2022-06-07 16:14:20|177.61|175.81|177.62|175.82|177.62|175.82|177.61|175.81|2
1654618470000|2022-06-07 16:14:30|177.61|175.81|177.62|175.82|177.62|175.82|177.61|175.81|4
1654618480000|2022-06-07 16:14:40|177.63|175.83|177.51|175.71|177.66|175.86|177.51|175.71|13
1654618490000|2022-06-07 16:14:50|177.47|175.67|177.47|175.67|177.47|175.67|177.47|175.67|1
1654618500000|2022-06-07 16:15:00|177.42|175.62|177.35|175.55|177.42|175.62|177.34|175.54|11
1654618510000|2022-06-07 16:15:10|177.36|175.56|177.35|175.55|177.39|175.59|177.35|175.55|6
1654618520000|2022-06-07 16:15:20|177.34|175.54|177.27|175.47|177.34|175.54|177.25|175.45|7
1654618530000|2022-06-07 16:15:30|177.26|175.46|177.09|175.29|177.26|175.46|177.09|175.29|8
1654618540000|2022-06-07 16:15:40|177.08|175.28|176.98|175.18|177.08|175.28|176.98|175.18|12
1654618550000|2022-06-07 16:15:50|176.95|175.15|176.98|175.18|176.99|175.19|176.95|175.15|6
1654618560000|2022-06-07 16:16:00|177.02|175.22|177.04|175.24|177.04|175.24|177.02|175.22|3
1654618570000|2022-06-07 16:16:10|177.03|175.23|177.45|175.65|177.45|175.65|177|175.2|21
1654618580000|2022-06-07 16:16:20|177.46|175.66|177.29|175.49|177.46|175.66|177.29|175.49|18
1654618590000|2022-06-07 16:16:30|177.26|175.46|177.2|175.4|177.26|175.46|177.04|175.24|30
1654618600000|2022-06-07 16:16:40|177.23|175.43|177.34|175.54|177.35|175.55|177.21|175.41|21
1654618610000|2022-06-07 16:16:50|177.35|175.55|177.39|175.59|177.41|175.61|177.35|175.55|11
1654618620000|2022-06-07 16:17:00|177.4|175.6|177.43|175.63|177.46|175.66|177.39|175.59|12
1654618630000|2022-06-07 16:17:10|177.42|175.62|177.41|175.61|177.43|175.63|177.41|175.61|4
1654618640000|2022-06-07 16:17:20|177.42|175.62|177.4|175.6|177.46|175.66|177.4|175.6|8
1654618650000|2022-06-07 16:17:30|177.39|175.59|177.53|175.73|177.54|175.74|177.38|175.58|15
1654618660000|2022-06-07 16:17:40|177.54|175.74|177.55|175.75|177.59|175.79|177.54|175.74|8
1654618670000|2022-06-07 16:17:50|177.56|175.76|177.58|175.78|177.6|175.8|177.56|175.76|6
1654618680000|2022-06-07 16:18:00|177.59|175.79|177.63|175.83|177.63|175.83|177.55|175.75|11
1654618690000|2022-06-07 16:18:10|177.64|175.84|177.63|175.83|177.65|175.85|177.62|175.82|4
1654618700000|2022-06-07 16:18:20|177.62|175.82|177.7|175.9|177.7|175.9|177.61|175.81|8
1654618710000|2022-06-07 16:18:30|177.69|175.89|177.68|175.88|177.69|175.89|177.68|175.88|4
1654618720000|2022-06-07 16:18:40|177.67|175.87|177.51|175.71|177.67|175.87|177.5|175.7|8
1654618730000|2022-06-07 16:18:50|177.5|175.7|177.58|175.78|177.58|175.78|177.49|175.69|6
1654618740000|2022-06-07 16:19:00|177.57|175.77|177.54|175.74|177.58|175.78|177.54|175.74|12
1654618750000|2022-06-07 16:19:10|177.55|175.75|177.52|175.72|177.6|175.8|177.52|175.72|12
1654618760000|2022-06-07 16:19:20|177.51|175.71|177.51|175.71|177.52|175.72|177.5|175.7|6
1654618770000|2022-06-07 16:19:30|177.5|175.7|177.5|175.7|177.51|175.71|177.49|175.69|5
1654618780000|2022-06-07 16:19:40|177.51|175.71|177.57|175.77|177.59|175.79|177.5|175.7|13
1654618790000|2022-06-07 16:19:50|177.58|175.78|177.58|175.78|177.58|175.78|177.55|175.75|13
1654618800000|2022-06-07 16:20:00|177.57|175.77|177.5|175.7|177.57|175.77|177.48|175.68|9
1654618810000|2022-06-07 16:20:10|177.51|175.71|177.65|175.85|177.65|175.85|177.51|175.71|14
1654618820000|2022-06-07 16:20:20|177.64|175.84|177.61|175.81|177.64|175.84|177.59|175.79|10
1654618830000|2022-06-07 16:20:30|177.6|175.8|177.65|175.85|177.66|175.86|177.6|175.8|9
1654618840000|2022-06-07 16:20:40|177.64|175.84|177.61|175.81|177.65|175.85|177.61|175.81|8
1654618850000|2022-06-07 16:20:50|177.62|175.82|177.51|175.71|177.62|175.82|177.5|175.7|8
1654618860000|2022-06-07 16:21:00|177.5|175.7|177.62|175.82|177.62|175.82|177.5|175.7|13
1654618870000|2022-06-07 16:21:10|177.63|175.83|177.54|175.74|177.63|175.83|177.54|175.74|7
1654618880000|2022-06-07 16:21:20|177.53|175.73|177.43|175.63|177.53|175.73|177.42|175.62|10
1654618890000|2022-06-07 16:21:30|177.44|175.64|177.43|175.63|177.46|175.66|177.42|175.62|11
1654618900000|2022-06-07 16:21:40|177.44|175.64|177.41|175.61|177.44|175.64|177.4|175.6|10
1654618910000|2022-06-07 16:21:50|177.37|175.57|177.38|175.58|177.38|175.58|177.33|175.53|10
1654618920000|2022-06-07 16:22:00|177.39|175.59|177.52|175.72|177.54|175.74|177.39|175.59|13
1654618930000|2022-06-07 16:22:10|177.53|175.73|177.42|175.62|177.54|175.74|177.29|175.49|21
1654618940000|2022-06-07 16:22:20|177.43|175.63|177.36|175.56|177.43|175.63|177.35|175.55|7
1654618950000|2022-06-07 16:22:30|177.37|175.57|177.42|175.62|177.42|175.62|177.37|175.57|9
1654618960000|2022-06-07 16:22:40|177.43|175.63|177.47|175.67|177.49|175.69|177.43|175.63|10
1654618970000|2022-06-07 16:22:50|177.48|175.68|177.45|175.65|177.49|175.69|177.45|175.65|4
1654618980000|2022-06-07 16:23:00|177.46|175.66|177.5|175.7|177.5|175.7|177.45|175.65|10
1654618990000|2022-06-07 16:23:10|177.51|175.71|177.52|175.72|177.55|175.75|177.5|175.7|8
1654619000000|2022-06-07 16:23:20|177.53|175.73|177.49|175.69|177.53|175.73|177.49|175.69|6
1654619010000|2022-06-07 16:23:30|177.5|175.7|177.64|175.84|177.64|175.84|177.5|175.7|10
1654619020000|2022-06-07 16:23:40|177.65|175.85|177.59|175.79|177.65|175.85|177.58|175.78|6
1654619030000|2022-06-07 16:23:50|177.61|175.81|177.59|175.79|177.62|175.82|177.59|175.79|8
1654619040000|2022-06-07 16:24:00|177.6|175.8|177.59|175.79|177.6|175.8|177.53|175.73|9
1654619050000|2022-06-07 16:24:10|177.6|175.8|177.59|175.79|177.62|175.82|177.59|175.79|6
1654619060000|2022-06-07 16:24:20|177.6|175.8|177.58|175.78|177.63|175.83|177.58|175.78|9
1654619070000|2022-06-07 16:24:30|177.59|175.79|177.52|175.72|177.59|175.79|177.52|175.72|12
1654619080000|2022-06-07 16:24:40|177.5|175.7|177.52|175.72|177.53|175.73|177.5|175.7|6
1654619090000|2022-06-07 16:24:50|177.53|175.73|177.51|175.71|177.55|175.75|177.51|175.71|12
1654619100000|2022-06-07 16:25:00|177.5|175.7|177.46|175.66|177.5|175.7|177.44|175.64|8
1654619110000|2022-06-07 16:25:10|177.45|175.65|177.52|175.72|177.52|175.72|177.45|175.65|7
1654619120000|2022-06-07 16:25:20|177.51|175.71|177.51|175.71|177.53|175.73|177.5|175.7|9
1654619130000|2022-06-07 16:25:30|177.5|175.7|177.57|175.77|177.64|175.84|177.5|175.7|15
1654619140000|2022-06-07 16:25:40|177.55|175.75|177.48|175.68|177.55|175.75|177.48|175.68|10
1654619150000|2022-06-07 16:25:50|177.49|175.69|177.53|175.73|177.53|175.73|177.49|175.69|8
1654619160000|2022-06-07 16:26:00|177.52|175.72|177.5|175.7|177.54|175.74|177.5|175.7|7
1654619170000|2022-06-07 16:26:10|177.51|175.71|177.51|175.71|177.54|175.74|177.5|175.7|7
1654619180000|2022-06-07 16:26:20|177.52|175.72|177.46|175.66|177.52|175.72|177.46|175.66|9
1654619190000|2022-06-07 16:26:30|177.47|175.67|177.52|175.72|177.52|175.72|177.47|175.67|6
1654619200000|2022-06-07 16:26:40|177.51|175.71|177.49|175.69|177.53|175.73|177.48|175.68|13
1654619210000|2022-06-07 16:26:50|177.48|175.68|177.53|175.73|177.53|175.73|177.48|175.68|9
1654619220000|2022-06-07 16:27:00|177.54|175.74|177.63|175.83|177.64|175.84|177.53|175.73|9
1654619230000|2022-06-07 16:27:10|177.62|175.82|177.68|175.88|177.68|175.88|177.61|175.81|8
1654619240000|2022-06-07 16:27:20|177.69|175.89|177.69|175.89|177.7|175.9|177.69|175.89|3
1654619250000|2022-06-07 16:27:30|177.63|175.83|177.63|175.83|177.64|175.84|177.63|175.83|3
1654619260000|2022-06-07 16:27:40|177.64|175.84|177.7|175.9|177.74|175.94|177.64|175.84|7
1654619270000|2022-06-07 16:27:50|177.69|175.89|177.69|175.89|177.7|175.9|177.68|175.88|9
1654619280000|2022-06-07 16:28:00|177.68|175.88|177.68|175.88|177.68|175.88|177.67|175.87|7
1654619290000|2022-06-07 16:28:10|177.67|175.87|177.69|175.89|177.7|175.9|177.67|175.87|5
1654619300000|2022-06-07 16:28:20|177.7|175.9|177.73|175.93|177.75|175.95|177.7|175.9|7
1654619310000|2022-06-07 16:28:30|177.72|175.92|177.71|175.91|177.73|175.93|177.7|175.9|8
1654619320000|2022-06-07 16:28:40|177.7|175.9|177.66|175.86|177.71|175.91|177.61|175.81|16
1654619330000|2022-06-07 16:28:50|177.67|175.87|177.65|175.85|177.71|175.91|177.65|175.85|9
1654619340000|2022-06-07 16:29:00|177.66|175.86|177.67|175.87|177.67|175.87|177.65|175.85|4
1654619350000|2022-06-07 16:29:10|177.66|175.86|177.66|175.86|177.67|175.87|177.66|175.86|3
1654619360000|2022-06-07 16:29:20|177.67|175.87|177.68|175.88|177.71|175.91|177.67|175.87|5
1654619370000|2022-06-07 16:29:30|177.69|175.89|177.69|175.89|177.71|175.91|177.69|175.89|5
1654619380000|2022-06-07 16:29:40|177.68|175.88|177.64|175.84|177.68|175.88|177.64|175.84|6
1654619390000|2022-06-07 16:29:50|177.63|175.83|177.6|175.8|177.63|175.83|177.6|175.8|4
1654619400000|2022-06-07 16:30:00|177.59|175.79|177.64|175.84|177.65|175.85|177.59|175.79|6
1654619410000|2022-06-07 16:30:10|177.62|175.82|177.6|175.8|177.62|175.82|177.59|175.79|7
1654619420000|2022-06-07 16:30:20|177.59|175.79|177.39|175.59|177.6|175.8|177.39|175.59|15
1654619430000|2022-06-07 16:30:30|177.41|175.61|177.45|175.65|177.45|175.65|177.4|175.6|9
1654619440000|2022-06-07 16:30:40|177.47|175.67|177.41|175.61|177.47|175.67|177.4|175.6|9
1654619450000|2022-06-07 16:30:50|177.43|175.63|177.42|175.62|177.43|175.63|177.42|175.62|2
1654619460000|2022-06-07 16:31:00|177.37|175.57|177.37|175.57|177.37|175.57|177.35|175.55|5
1654619470000|2022-06-07 16:31:10|177.38|175.58|177.51|175.71|177.51|175.71|177.38|175.58|10
1654619480000|2022-06-07 16:31:20|177.52|175.72|177.54|175.74|177.59|175.79|177.52|175.72|11
1654619490000|2022-06-07 16:31:30|177.53|175.73|177.62|175.82|177.62|175.82|177.5|175.7|12
1654619500000|2022-06-07 16:31:40|177.63|175.83|177.62|175.82|177.63|175.83|177.62|175.82|2
1654619510000|2022-06-07 16:31:50|177.61|175.81|177.54|175.74|177.61|175.81|177.54|175.74|7
1654619520000|2022-06-07 16:32:00|177.55|175.75|177.7|175.9|177.71|175.91|177.55|175.75|15
1654619530000|2022-06-07 16:32:10|177.69|175.89|177.7|175.9|177.71|175.91|177.69|175.89|4
1654619550000|2022-06-07 16:32:30|177.69|175.89|177.4|175.6|177.69|175.89|177.37|175.57|8
1654619560000|2022-06-07 16:32:40|177.41|175.61|177.43|175.63|177.45|175.65|177.33|175.53|19
1654619570000|2022-06-07 16:32:50|177.42|175.62|177.46|175.66|177.48|175.68|177.4|175.6|11
1654619580000|2022-06-07 16:33:00|177.42|175.62|177.35|175.55|177.42|175.62|177.35|175.55|9
1654619590000|2022-06-07 16:33:10|177.34|175.54|177.44|175.64|177.44|175.64|177.33|175.53|12
1654619600000|2022-06-07 16:33:20|177.45|175.65|177.53|175.73|177.53|175.73|177.44|175.64|8
1654619610000|2022-06-07 16:33:30|177.55|175.75|177.61|175.81|177.62|175.82|177.55|175.75|16
1654619620000|2022-06-07 16:33:40|177.6|175.8|177.86|176.06|177.86|176.06|177.59|175.79|10
1654619630000|2022-06-07 16:33:50|177.87|176.07|177.86|176.06|177.88|176.08|177.86|176.06|7
1654619640000|2022-06-07 16:34:00|177.87|176.07|177.86|176.06|177.91|176.11|177.86|176.06|9
1654619650000|2022-06-07 16:34:10|177.87|176.07|177.76|175.96|177.87|176.07|177.76|175.96|16
1654619660000|2022-06-07 16:34:20|177.74|175.94|177.76|175.96|177.76|175.96|177.73|175.93|5
1654619670000|2022-06-07 16:34:30|177.77|175.97|177.86|176.06|177.87|176.07|177.77|175.97|10
1654619680000|2022-06-07 16:34:40|177.85|176.05|177.77|175.97|177.88|176.08|177.75|175.95|14
1654619690000|2022-06-07 16:34:50|177.78|175.98|177.8|176|177.8|176|177.75|175.95|7
1654619710000|2022-06-07 16:35:10|177.81|176.01|177.82|176.02|177.85|176.05|177.8|176|8
1654619720000|2022-06-07 16:35:20|177.83|176.03|177.95|176.15|177.97|176.17|177.82|176.02|13
1654619730000|2022-06-07 16:35:30|177.94|176.14|177.95|176.15|177.96|176.16|177.94|176.14|7
1654619740000|2022-06-07 16:35:40|177.97|176.17|178.05|176.25|178.06|176.26|177.97|176.17|8
1654619750000|2022-06-07 16:35:50|178.07|176.27|178.24|176.44|178.24|176.44|178.04|176.24|15
1654619760000|2022-06-07 16:36:00|178.23|176.43|178.24|176.44|178.25|176.45|178.22|176.42|6
1654619770000|2022-06-07 16:36:10|178.21|176.41|178.22|176.42|178.27|176.47|178.21|176.41|13
1654619780000|2022-06-07 16:36:20|178.23|176.43|178.32|176.52|178.35|176.55|178.23|176.43|8
1654619790000|2022-06-07 16:36:30|178.33|176.53|178.41|176.61|178.42|176.62|178.33|176.53|13
1654619800000|2022-06-07 16:36:40|178.4|176.6|178.46|176.66|178.47|176.67|178.4|176.6|7
1654619810000|2022-06-07 16:36:50|178.47|176.67|178.27|176.47|178.51|176.71|178.25|176.45|8
1654619820000|2022-06-07 16:37:00|178.3|176.5|178.45|176.65|178.48|176.68|178.3|176.5|15
1654619830000|2022-06-07 16:37:10|178.46|176.66|178.52|176.72|178.55|176.75|178.46|176.66|15
1654619840000|2022-06-07 16:37:20|178.54|176.74|178.54|176.74|178.56|176.76|178.53|176.73|9
1654619850000|2022-06-07 16:37:30|178.55|176.75|178.58|176.78|178.59|176.79|178.54|176.74|6
1654619860000|2022-06-07 16:37:40|178.6|176.8|178.6|176.8|178.61|176.81|178.6|176.8|3
1654619870000|2022-06-07 16:37:50|178.62|176.82|178.62|176.82|178.62|176.82|178.61|176.81|5
1654619880000|2022-06-07 16:38:00|178.67|176.87|178.62|176.82|178.71|176.91|178.61|176.81|12
1654619890000|2022-06-07 16:38:10|178.61|176.81|178.52|176.72|178.61|176.81|178.52|176.72|4
1654619900000|2022-06-07 16:38:20|178.48|176.68|178.51|176.71|178.52|176.72|178.48|176.68|9
1654619910000|2022-06-07 16:38:30|178.49|176.69|178.56|176.76|178.56|176.76|178.48|176.68|8
1654619920000|2022-06-07 16:38:40|178.58|176.78|178.58|176.78|178.61|176.81|178.56|176.76|16
1654619930000|2022-06-07 16:38:50|178.57|176.77|178.51|176.71|178.61|176.81|178.51|176.71|11
1654619940000|2022-06-07 16:39:00|178.5|176.7|178.41|176.61|178.51|176.71|178.38|176.58|13
1654619950000|2022-06-07 16:39:10|178.42|176.62|178.46|176.66|178.49|176.69|178.41|176.61|10
1654619960000|2022-06-07 16:39:20|178.47|176.67|178.46|176.66|178.49|176.69|178.46|176.66|9
1654619970000|2022-06-07 16:39:30|178.47|176.67|178.45|176.65|178.49|176.69|178.45|176.65|8
1654619980000|2022-06-07 16:39:40|178.44|176.64|178.46|176.66|178.48|176.68|178.44|176.64|11
1654619990000|2022-06-07 16:39:50|178.47|176.67|178.59|176.79|178.59|176.79|178.47|176.67|4
1654620000000|2022-06-07 16:40:00|178.61|176.81|178.63|176.83|178.63|176.83|178.61|176.81|6
1654620010000|2022-06-07 16:40:10|178.62|176.82|178.59|176.79|178.62|176.82|178.58|176.78|7
1654620020000|2022-06-07 16:40:20|178.56|176.76|178.58|176.78|178.6|176.8|178.55|176.75|8
1654620030000|2022-06-07 16:40:30|178.57|176.77|178.58|176.78|178.58|176.78|178.55|176.75|6
1654620040000|2022-06-07 16:40:40|178.59|176.79|178.63|176.83|178.65|176.85|178.59|176.79|11
1654620050000|2022-06-07 16:40:50|178.62|176.82|178.75|176.95|178.75|176.95|178.62|176.82|15
1654620060000|2022-06-07 16:41:00|178.74|176.94|178.62|176.82|178.74|176.94|178.61|176.81|14
1654620070000|2022-06-07 16:41:10|178.61|176.81|178.64|176.84|178.65|176.85|178.61|176.81|11
1654620080000|2022-06-07 16:41:20|178.7|176.9|178.73|176.93|178.74|176.94|178.69|176.89|14
1654620090000|2022-06-07 16:41:30|178.72|176.92|178.73|176.93|178.75|176.95|178.7|176.9|17
1654620100000|2022-06-07 16:41:40|178.74|176.94|178.72|176.92|178.76|176.96|178.72|176.92|13
1654620110000|2022-06-07 16:41:50|178.71|176.91|178.67|176.87|178.76|176.96|178.65|176.85|16
1654620120000|2022-06-07 16:42:00|178.68|176.88|178.67|176.87|178.69|176.89|178.67|176.87|8
1654620130000|2022-06-07 16:42:10|178.68|176.88|178.74|176.94|178.74|176.94|178.67|176.87|12
1654620140000|2022-06-07 16:42:20|178.75|176.95|178.74|176.94|178.77|176.97|178.72|176.92|17
1654620150000|2022-06-07 16:42:30|178.75|176.95|178.74|176.94|178.78|176.98|178.73|176.93|15
1654620160000|2022-06-07 16:42:40|178.73|176.93|178.65|176.85|178.74|176.94|178.64|176.84|9
1654620170000|2022-06-07 16:42:50|178.64|176.84|178.67|176.87|178.74|176.94|178.64|176.84|11
1654620180000|2022-06-07 16:43:00|178.7|176.9|178.66|176.86|178.72|176.92|178.66|176.86|18
1654620190000|2022-06-07 16:43:10|178.64|176.84|178.56|176.76|178.64|176.84|178.56|176.76|3
1654620200000|2022-06-07 16:43:20|178.55|176.75|178.54|176.74|178.55|176.75|178.54|176.74|2
1654620210000|2022-06-07 16:43:30|178.55|176.75|178.54|176.74|178.56|176.76|178.54|176.74|4
1654620220000|2022-06-07 16:43:40|178.53|176.73|178.54|176.74|178.55|176.75|178.53|176.73|3
1654620230000|2022-06-07 16:43:50|178.55|176.75|178.54|176.74|178.56|176.76|178.54|176.74|6
1654620240000|2022-06-07 16:44:00|178.53|176.73|178.72|176.92|178.72|176.92|178.52|176.72|10
1654620250000|2022-06-07 16:44:10|178.71|176.91|178.63|176.83|178.75|176.95|178.63|176.83|12
1654620260000|2022-06-07 16:44:20|178.62|176.82|178.61|176.81|178.63|176.83|178.55|176.75|14
1654620270000|2022-06-07 16:44:30|178.62|176.82|178.66|176.86|178.76|176.96|178.62|176.82|19
1654620280000|2022-06-07 16:44:40|178.67|176.87|178.71|176.91|178.72|176.92|178.66|176.86|6
1654620290000|2022-06-07 16:44:50|178.66|176.86|178.64|176.84|178.66|176.86|178.64|176.84|3
1654620300000|2022-06-07 16:45:00|178.65|176.85|178.72|176.92|178.72|176.92|178.65|176.85|13
1654620310000|2022-06-07 16:45:10|178.71|176.91|178.74|176.94|178.76|176.96|178.71|176.91|8
1654620320000|2022-06-07 16:45:20|178.7|176.9|178.65|176.85|178.7|176.9|178.64|176.84|7
1654620330000|2022-06-07 16:45:30|178.64|176.84|178.64|176.84|178.64|176.84|178.64|176.84|1
1654620340000|2022-06-07 16:45:40|178.63|176.83|178.53|176.73|178.65|176.85|178.53|176.73|13
1654620350000|2022-06-07 16:45:50|178.52|176.72|178.55|176.75|178.56|176.76|178.51|176.71|9
1654620360000|2022-06-07 16:46:00|178.53|176.73|178.53|176.73|178.54|176.74|178.51|176.71|6
1654620370000|2022-06-07 16:46:10|178.52|176.72|178.58|176.78|178.59|176.79|178.51|176.71|11
1654620380000|2022-06-07 16:46:20|178.57|176.77|178.57|176.77|178.58|176.78|178.57|176.77|5
1654620390000|2022-06-07 16:46:30|178.56|176.76|178.51|176.71|178.56|176.76|178.51|176.71|7
1654620400000|2022-06-07 16:46:40|178.52|176.72|178.49|176.69|178.53|176.73|178.49|176.69|6
1654620410000|2022-06-07 16:46:50|178.48|176.68|178.47|176.67|178.49|176.69|178.47|176.67|6
1654620420000|2022-06-07 16:47:00|178.46|176.66|178.46|176.66|178.46|176.66|178.46|176.66|1
1654620430000|2022-06-07 16:47:10|178.45|176.65|178.44|176.64|178.45|176.65|178.42|176.62|5
1654620440000|2022-06-07 16:47:20|178.43|176.63|178.39|176.59|178.46|176.66|178.39|176.59|10
1654620460000|2022-06-07 16:47:40|178.43|176.63|178.46|176.66|178.47|176.67|178.43|176.63|7
1654620470000|2022-06-07 16:47:50|178.45|176.65|178.43|176.63|178.45|176.65|178.39|176.59|11
1654620480000|2022-06-07 16:48:00|178.44|176.64|178.42|176.62|178.46|176.66|178.42|176.62|11
1654620490000|2022-06-07 16:48:10|178.43|176.63|178.42|176.62|178.43|176.63|178.4|176.6|9
1654620500000|2022-06-07 16:48:20|178.43|176.63|178.43|176.63|178.44|176.64|178.43|176.63|3
1654620510000|2022-06-07 16:48:30|178.42|176.62|178.42|176.62|178.42|176.62|178.41|176.61|5
1654620520000|2022-06-07 16:48:40|178.41|176.61|178.42|176.62|178.42|176.62|178.41|176.61|4
1654620530000|2022-06-07 16:48:50|178.41|176.61|178.46|176.66|178.47|176.67|178.4|176.6|10
1654620540000|2022-06-07 16:49:00|178.45|176.65|178.43|176.63|178.45|176.65|178.43|176.63|7
1654620550000|2022-06-07 16:49:10|178.42|176.62|178.42|176.62|178.42|176.62|178.42|176.62|1
1654620560000|2022-06-07 16:49:20|178.43|176.63|178.44|176.64|178.45|176.65|178.43|176.63|4
1654620570000|2022-06-07 16:49:30|178.43|176.63|178.45|176.65|178.45|176.65|178.43|176.63|2
1654620580000|2022-06-07 16:49:40|178.44|176.64|178.43|176.63|178.44|176.64|178.43|176.63|2
1654620590000|2022-06-07 16:49:50|178.42|176.62|178.43|176.63|178.43|176.63|178.42|176.62|2
1654620600000|2022-06-07 16:50:00|178.46|176.66|178.42|176.62|178.47|176.67|178.41|176.61|10
1654620610000|2022-06-07 16:50:10|178.41|176.61|178.39|176.59|178.41|176.61|178.38|176.58|12
1654620620000|2022-06-07 16:50:20|178.38|176.58|178.34|176.54|178.4|176.6|178.34|176.54|10
1654620630000|2022-06-07 16:50:30|178.32|176.52|178.33|176.53|178.33|176.53|178.28|176.48|8
1654620640000|2022-06-07 16:50:40|178.32|176.52|178.33|176.53|178.35|176.55|178.32|176.52|6
1654620650000|2022-06-07 16:50:50|178.29|176.49|178.25|176.45|178.29|176.49|178.18|176.38|19
1654620660000|2022-06-07 16:51:00|178.27|176.47|178.28|176.48|178.35|176.55|178.27|176.47|15
1654620670000|2022-06-07 16:51:10|178.25|176.45|178.32|176.52|178.32|176.52|178.23|176.43|14
1654620680000|2022-06-07 16:51:20|178.3|176.5|178.33|176.53|178.37|176.57|178.3|176.5|7
1654620690000|2022-06-07 16:51:30|178.34|176.54|178.34|176.54|178.34|176.54|178.34|176.54|1
1654620700000|2022-06-07 16:51:40|178.35|176.55|178.3|176.5|178.35|176.55|178.3|176.5|8
1654620710000|2022-06-07 16:51:50|178.29|176.49|178.34|176.54|178.34|176.54|178.29|176.49|6
1654620720000|2022-06-07 16:52:00|178.35|176.55|178.38|176.58|178.39|176.59|178.33|176.53|15
1654620730000|2022-06-07 16:52:10|178.36|176.56|178.36|176.56|178.38|176.58|178.35|176.55|8
1654620740000|2022-06-07 16:52:20|178.35|176.55|178.35|176.55|178.35|176.55|178.34|176.54|3
1654620750000|2022-06-07 16:52:30|178.36|176.56|178.38|176.58|178.38|176.58|178.35|176.55|6
1654620760000|2022-06-07 16:52:40|178.39|176.59|178.42|176.62|178.44|176.64|178.39|176.59|9
1654620770000|2022-06-07 16:52:50|178.43|176.63|178.51|176.71|178.51|176.71|178.43|176.63|8
1654620780000|2022-06-07 16:53:00|178.52|176.72|178.56|176.76|178.56|176.76|178.52|176.72|2
1654620790000|2022-06-07 16:53:10|178.51|176.71|178.48|176.68|178.51|176.71|178.48|176.68|5
1654620800000|2022-06-07 16:53:20|178.49|176.69|178.4|176.6|178.5|176.7|178.4|176.6|6
1654620810000|2022-06-07 16:53:30|178.38|176.58|178.4|176.6|178.4|176.6|178.38|176.58|4
1654620820000|2022-06-07 16:53:40|178.41|176.61|178.43|176.63|178.43|176.63|178.41|176.61|3
1654620830000|2022-06-07 16:53:50|178.42|176.62|178.42|176.62|178.43|176.63|178.41|176.61|5
1654620840000|2022-06-07 16:54:00|178.43|176.63|178.42|176.62|178.43|176.63|178.42|176.62|2
1654620850000|2022-06-07 16:54:10|178.43|176.63|178.43|176.63|178.43|176.63|178.41|176.61|5
1654620860000|2022-06-07 16:54:20|178.44|176.64|178.42|176.62|178.44|176.64|178.41|176.61|9
1654620870000|2022-06-07 16:54:30|178.41|176.61|178.4|176.6|178.41|176.61|178.4|176.6|2
1654620880000|2022-06-07 16:54:40|178.39|176.59|178.4|176.6|178.41|176.61|178.38|176.58|7
1654620890000|2022-06-07 16:54:50|178.41|176.61|178.42|176.62|178.45|176.65|178.41|176.61|9
1654620900000|2022-06-07 16:55:00|178.43|176.63|178.45|176.65|178.48|176.68|178.43|176.63|9
1654620910000|2022-06-07 16:55:10|178.46|176.66|178.45|176.65|178.51|176.71|178.43|176.63|13
1654620920000|2022-06-07 16:55:20|178.46|176.66|178.42|176.62|178.46|176.66|178.42|176.62|7
1654620930000|2022-06-07 16:55:30|178.43|176.63|178.48|176.68|178.48|176.68|178.42|176.62|7
1654620940000|2022-06-07 16:55:40|178.47|176.67|178.42|176.62|178.48|176.68|178.42|176.62|9
1654620950000|2022-06-07 16:55:50|178.43|176.63|178.42|176.62|178.43|176.63|178.42|176.62|6
1654620960000|2022-06-07 16:56:00|178.44|176.64|178.44|176.64|178.46|176.66|178.43|176.63|6
1654620970000|2022-06-07 16:56:10|178.45|176.65|178.51|176.71|178.51|176.71|178.45|176.65|12
1654620980000|2022-06-07 16:56:20|178.5|176.7|178.53|176.73|178.54|176.74|178.5|176.7|11
1654620990000|2022-06-07 16:56:30|178.54|176.74|178.54|176.74|178.54|176.74|178.54|176.74|1
1654621000000|2022-06-07 16:56:40|178.58|176.78|178.59|176.79|178.59|176.79|178.58|176.78|2
1654621010000|2022-06-07 16:56:50|178.72|176.92|178.66|176.86|178.77|176.97|178.66|176.86|14
1654621020000|2022-06-07 16:57:00|178.65|176.85|178.69|176.89|178.69|176.89|178.65|176.85|4
1654621030000|2022-06-07 16:57:10|178.7|176.9|178.76|176.96|178.76|176.96|178.7|176.9|9
1654621040000|2022-06-07 16:57:20|178.75|176.95|178.69|176.89|178.75|176.95|178.66|176.86|9
1654621050000|2022-06-07 16:57:30|178.68|176.88|178.7|176.9|178.7|176.9|178.68|176.88|4
1654621060000|2022-06-07 16:57:40|178.69|176.89|178.54|176.74|178.69|176.89|178.54|176.74|15
1654621070000|2022-06-07 16:57:50|178.56|176.76|178.53|176.73|178.56|176.76|178.53|176.73|4
1654621080000|2022-06-07 16:58:00|178.52|176.72|178.53|176.73|178.53|176.73|178.51|176.71|6
1654621090000|2022-06-07 16:58:10|178.52|176.72|178.44|176.64|178.52|176.72|178.44|176.64|13
1654621100000|2022-06-07 16:58:20|178.45|176.65|178.53|176.73|178.53|176.73|178.45|176.65|8
1654621110000|2022-06-07 16:58:30|178.52|176.72|178.55|176.75|178.59|176.79|178.52|176.72|13
1654621120000|2022-06-07 16:58:40|178.54|176.74|178.57|176.77|178.58|176.78|178.54|176.74|12
1654621130000|2022-06-07 16:58:50|178.58|176.78|178.54|176.74|178.59|176.79|178.54|176.74|9
1654621140000|2022-06-07 16:59:00|178.53|176.73|178.54|176.74|178.54|176.74|178.51|176.71|6
1654621150000|2022-06-07 16:59:10|178.53|176.73|178.53|176.73|178.53|176.73|178.52|176.72|7
1654621160000|2022-06-07 16:59:20|178.54|176.74|178.55|176.75|178.56|176.76|178.54|176.74|4
1654621170000|2022-06-07 16:59:30|178.56|176.76|178.54|176.74|178.56|176.76|178.53|176.73|7
1654621180000|2022-06-07 16:59:40|178.55|176.75|178.46|176.66|178.55|176.75|178.46|176.66|7
1654621190000|2022-06-07 16:59:50|178.45|176.65|178.44|176.64|178.45|176.65|178.43|176.63|9
1654621200000|2022-06-07 17:00:00|178.43|176.63|178.49|176.69|178.49|176.69|178.43|176.63|8
1654621210000|2022-06-07 17:00:10|178.48|176.68|178.4|176.6|178.48|176.68|178.4|176.6|12
1654621220000|2022-06-07 17:00:20|178.37|176.57|178.31|176.51|178.37|176.57|178.31|176.51|7
1654621230000|2022-06-07 17:00:30|178.29|176.49|178.36|176.56|178.36|176.56|178.28|176.48|7
1654621240000|2022-06-07 17:00:40|178.35|176.55|178.34|176.54|178.35|176.55|178.33|176.53|4
1654621250000|2022-06-07 17:00:50|178.35|176.55|178.34|176.54|178.36|176.56|178.34|176.54|4
1654621260000|2022-06-07 17:01:00|178.33|176.53|178.33|176.53|178.34|176.54|178.33|176.53|9
1654621270000|2022-06-07 17:01:10|178.31|176.51|178.31|176.51|178.31|176.51|178.3|176.5|3
1654621280000|2022-06-07 17:01:20|178.3|176.5|178.3|176.5|178.31|176.51|178.27|176.47|10
1654621290000|2022-06-07 17:01:30|178.32|176.52|178.28|176.48|178.33|176.53|178.28|176.48|7
1654621300000|2022-06-07 17:01:40|178.29|176.49|178.29|176.49|178.3|176.5|178.29|176.49|5
1654621310000|2022-06-07 17:01:50|178.3|176.5|178.21|176.41|178.3|176.5|178.21|176.41|7
1654621320000|2022-06-07 17:02:00|178.22|176.42|178.33|176.53|178.33|176.53|178.22|176.42|8
1654621330000|2022-06-07 17:02:10|178.32|176.52|178.29|176.49|178.34|176.54|178.28|176.48|9
1654621340000|2022-06-07 17:02:20|178.28|176.48|178.29|176.49|178.29|176.49|178.28|176.48|2
1654621360000|2022-06-07 17:02:40|178.28|176.48|178.32|176.52|178.32|176.52|178.28|176.48|11
1654621370000|2022-06-07 17:02:50|178.33|176.53|178.33|176.53|178.33|176.53|178.33|176.53|1
1654621390000|2022-06-07 17:03:10|178.34|176.54|178.52|176.72|178.53|176.73|178.34|176.54|7
1654621400000|2022-06-07 17:03:20|178.5|176.7|178.51|176.71|178.54|176.74|178.49|176.69|6
1654621410000|2022-06-07 17:03:30|178.52|176.72|178.46|176.66|178.53|176.73|178.46|176.66|13
1654621420000|2022-06-07 17:03:40|178.45|176.65|178.45|176.65|178.49|176.69|178.44|176.64|10
1654621430000|2022-06-07 17:03:50|178.44|176.64|178.43|176.63|178.44|176.64|178.43|176.63|4
1654621440000|2022-06-07 17:04:00|178.44|176.64|178.44|176.64|178.44|176.64|178.43|176.63|5
1654621450000|2022-06-07 17:04:10|178.45|176.65|178.46|176.66|178.5|176.7|178.45|176.65|11
1654621460000|2022-06-07 17:04:20|178.47|176.67|178.46|176.66|178.48|176.68|178.46|176.66|10
1654621470000|2022-06-07 17:04:30|178.47|176.67|178.55|176.75|178.55|176.75|178.47|176.67|13
1654621480000|2022-06-07 17:04:40|178.57|176.77|178.54|176.74|178.57|176.77|178.54|176.74|5
1654621490000|2022-06-07 17:04:50|178.55|176.75|178.53|176.73|178.55|176.75|178.53|176.73|5
1654621500000|2022-06-07 17:05:00|178.54|176.74|178.63|176.83|178.63|176.83|178.53|176.73|9
1654621510000|2022-06-07 17:05:10|178.61|176.81|178.55|176.75|178.61|176.81|178.54|176.74|15
1654621520000|2022-06-07 17:05:20|178.56|176.76|178.61|176.81|178.61|176.81|178.54|176.74|7
1654621530000|2022-06-07 17:05:30|178.62|176.82|178.58|176.78|178.62|176.82|178.57|176.77|5
1654621540000|2022-06-07 17:05:40|178.57|176.77|178.56|176.76|178.58|176.78|178.56|176.76|6
1654621550000|2022-06-07 17:05:50|178.55|176.75|178.53|176.73|178.57|176.77|178.53|176.73|7
1654621620000|2022-06-07 17:07:00|178.54|176.74|178.53|176.73|178.54|176.74|178.53|176.73|2
1654621630000|2022-06-07 17:07:10|178.55|176.75|178.55|176.75|178.55|176.75|178.55|176.75|1
1654621640000|2022-06-07 17:07:20|178.57|176.77|178.57|176.77|178.57|176.77|178.57|176.77|1
1654621650000|2022-06-07 17:07:30|178.56|176.76|178.56|176.76|178.56|176.76|178.56|176.76|1
1654621660000|2022-06-07 17:07:40|178.58|176.78|178.57|176.77|178.59|176.79|178.56|176.76|5
1654621670000|2022-06-07 17:07:50|178.56|176.76|178.56|176.76|178.56|176.76|178.56|176.76|1
1654621680000|2022-06-07 17:08:00|178.55|176.75|178.52|176.72|178.55|176.75|178.52|176.72|4
1654621690000|2022-06-07 17:08:10|178.54|176.74|178.56|176.76|178.56|176.76|178.53|176.73|5
1654621700000|2022-06-07 17:08:20|178.55|176.75|178.55|176.75|178.55|176.75|178.55|176.75|1
1654621710000|2022-06-07 17:08:30|178.56|176.76|178.56|176.76|178.57|176.77|178.56|176.76|3
1654621730000|2022-06-07 17:08:50|178.58|176.78|178.59|176.79|178.61|176.81|178.58|176.78|7
1654621740000|2022-06-07 17:09:00|178.6|176.8|178.55|176.75|178.6|176.8|178.55|176.75|8
1654621750000|2022-06-07 17:09:10|178.59|176.79|178.59|176.79|178.59|176.79|178.59|176.79|1
1654621760000|2022-06-07 17:09:20|178.6|176.8|178.6|176.8|178.6|176.8|178.58|176.78|5
1654621770000|2022-06-07 17:09:30|178.61|176.81|178.6|176.8|178.65|176.85|178.6|176.8|8
1654621780000|2022-06-07 17:09:40|178.59|176.79|178.59|176.79|178.59|176.79|178.59|176.79|1
1654621800000|2022-06-07 17:10:00|178.6|176.8|178.59|176.79|178.65|176.85|178.57|176.77|14
1654621810000|2022-06-07 17:10:10|178.6|176.8|178.61|176.81|178.61|176.81|178.6|176.8|2
1654621820000|2022-06-07 17:10:20|178.6|176.8|178.66|176.86|178.66|176.86|178.6|176.8|8
1654621830000|2022-06-07 17:10:30|178.67|176.87|178.68|176.88|178.69|176.89|178.67|176.87|6
1654621840000|2022-06-07 17:10:40|178.69|176.89|178.71|176.91|178.71|176.91|178.68|176.88|5
1654621850000|2022-06-07 17:10:50|178.72|176.92|178.98|177.18|179.01|177.21|178.72|176.92|16
1654621860000|2022-06-07 17:11:00|178.97|177.17|178.96|177.16|178.97|177.17|178.94|177.14|9
1654621870000|2022-06-07 17:11:10|178.94|177.14|178.9|177.1|178.94|177.14|178.9|177.1|6
1654621880000|2022-06-07 17:11:20|178.91|177.11|178.93|177.13|178.94|177.14|178.91|177.11|5
1654621890000|2022-06-07 17:11:30|178.92|177.12|178.91|177.11|178.93|177.13|178.91|177.11|4
1654621900000|2022-06-07 17:11:40|178.9|177.1|178.91|177.11|178.91|177.11|178.9|177.1|4
1654621910000|2022-06-07 17:11:50|178.93|177.13|178.92|177.12|178.96|177.16|178.92|177.12|6
1654621920000|2022-06-07 17:12:00|178.91|177.11|178.91|177.11|178.91|177.11|178.9|177.1|3
1654621930000|2022-06-07 17:12:10|178.92|177.12|178.96|177.16|178.96|177.16|178.92|177.12|5
1654621940000|2022-06-07 17:12:20|178.98|177.18|178.97|177.17|178.99|177.19|178.97|177.17|3
1654621950000|2022-06-07 17:12:30|178.98|177.18|179.15|177.35|179.18|177.38|178.98|177.18|13
1654621960000|2022-06-07 17:12:40|179.16|177.36|179.05|177.25|179.16|177.36|179.04|177.24|14
1654621970000|2022-06-07 17:12:50|179.06|177.26|179.06|177.26|179.07|177.27|179.05|177.25|7
1654621980000|2022-06-07 17:13:00|179.07|177.27|179.05|177.25|179.07|177.27|179.05|177.25|3
1654621990000|2022-06-07 17:13:10|179.06|177.26|179.09|177.29|179.09|177.29|179.06|177.26|3
1654622000000|2022-06-07 17:13:20|179.08|177.28|179.05|177.25|179.08|177.28|179.05|177.25|4
1654622010000|2022-06-07 17:13:30|179.06|177.26|178.99|177.19|179.06|177.26|178.99|177.19|10
1654622020000|2022-06-07 17:13:40|179|177.2|179.01|177.21|179.01|177.21|179|177.2|2
1654622030000|2022-06-07 17:13:50|179|177.2|179.01|177.21|179.02|177.22|178.98|177.18|6
1654622040000|2022-06-07 17:14:00|179.02|177.22|179.03|177.23|179.03|177.23|179.02|177.22|2
1654622050000|2022-06-07 17:14:10|179.02|177.22|179.02|177.22|179.03|177.23|179.02|177.22|3
1654622060000|2022-06-07 17:14:20|179.04|177.24|179.02|177.22|179.06|177.26|179.02|177.22|5
1654622070000|2022-06-07 17:14:30|179.03|177.23|179.06|177.26|179.06|177.26|179.03|177.23|3
1654622080000|2022-06-07 17:14:40|179.05|177.25|179.01|177.21|179.05|177.25|178.99|177.19|5
1654622090000|2022-06-07 17:14:50|179|177.2|179.01|177.21|179.01|177.21|179|177.2|2
1654622100000|2022-06-07 17:15:00|179.05|177.25|179.04|177.24|179.05|177.25|179.03|177.23|8
1654622110000|2022-06-07 17:15:10|179.01|177.21|179.05|177.25|179.05|177.25|179|177.2|6
1654622120000|2022-06-07 17:15:20|179.04|177.24|179.01|177.21|179.04|177.24|179.01|177.21|3
1654622140000|2022-06-07 17:15:40|179.02|177.22|179.06|177.26|179.07|177.27|179.02|177.22|5
1654622150000|2022-06-07 17:15:50|179.07|177.27|179.1|177.3|179.1|177.3|179.06|177.26|9
1654622160000|2022-06-07 17:16:00|179.09|177.29|179.09|177.29|179.1|177.3|179.08|177.28|8
1654622170000|2022-06-07 17:16:10|179.1|177.3|179.13|177.33|179.13|177.33|179.1|177.3|3
1654622180000|2022-06-07 17:16:20|179.14|177.34|179.17|177.37|179.18|177.38|179.14|177.34|6
1654622190000|2022-06-07 17:16:30|179.18|177.38|179.11|177.31|179.18|177.38|179.09|177.29|16
1654622200000|2022-06-07 17:16:40|179.12|177.32|179.16|177.36|179.16|177.36|179.12|177.32|11
1654622210000|2022-06-07 17:16:50|179.17|177.37|179.13|177.33|179.2|177.4|179.13|177.33|15
1654622220000|2022-06-07 17:17:00|179.11|177.31|179.11|177.31|179.13|177.33|179.11|177.31|6
1654622230000|2022-06-07 17:17:10|179.12|177.32|179.13|177.33|179.14|177.34|179.11|177.31|9
1654622240000|2022-06-07 17:17:20|179.14|177.34|179.16|177.36|179.21|177.41|179.13|177.33|8
1654622250000|2022-06-07 17:17:30|179.17|177.37|179.16|177.36|179.17|177.37|179.16|177.36|4
1654622260000|2022-06-07 17:17:40|179.14|177.34|179.25|177.45|179.32|177.52|179.07|177.27|19
1654622270000|2022-06-07 17:17:50|179.26|177.46|179.34|177.54|179.34|177.54|179.24|177.44|10
1654622280000|2022-06-07 17:18:00|179.35|177.55|179.32|177.52|179.35|177.55|179.32|177.52|3
1654622290000|2022-06-07 17:18:10|179.31|177.51|179.26|177.46|179.32|177.52|179.25|177.45|6
1654622300000|2022-06-07 17:18:20|179.25|177.45|179.21|177.41|179.25|177.45|179.21|177.41|6
1654622310000|2022-06-07 17:18:30|179.22|177.42|179.21|177.41|179.23|177.43|179.21|177.41|6
1654622320000|2022-06-07 17:18:40|179.17|177.37|179.17|177.37|179.17|177.37|179.17|177.37|1
1654622330000|2022-06-07 17:18:50|179.18|177.38|179.15|177.35|179.22|177.42|179.15|177.35|8
1654622340000|2022-06-07 17:19:00|179.16|177.36|179.18|177.38|179.18|177.38|179.16|177.36|5
1654622350000|2022-06-07 17:19:10|179.21|177.41|179.14|177.34|179.21|177.41|179.13|177.33|8
1654622360000|2022-06-07 17:19:20|179.15|177.35|179.15|177.35|179.16|177.36|179.15|177.35|3
1654622370000|2022-06-07 17:19:30|179.16|177.36|179.2|177.4|179.2|177.4|179.16|177.36|5
1654622380000|2022-06-07 17:19:40|179.18|177.38|179.17|177.37|179.18|177.38|179.16|177.36|5
1654622390000|2022-06-07 17:19:50|179.16|177.36|179.19|177.39|179.24|177.44|179.16|177.36|10
1654622400000|2022-06-07 17:20:00|179.18|177.38|179.13|177.33|179.19|177.39|179.13|177.33|7
1654622410000|2022-06-07 17:20:10|179.15|177.35|179.18|177.38|179.18|177.38|179.12|177.32|10
1654622420000|2022-06-07 17:20:20|179.17|177.37|179.18|177.38|179.18|177.38|179.17|177.37|2
1654622430000|2022-06-07 17:20:30|179.19|177.39|179.29|177.49|179.3|177.5|179.19|177.39|9
1654622440000|2022-06-07 17:20:40|179.27|177.47|179.27|177.47|179.29|177.49|179.27|177.47|4
1654622450000|2022-06-07 17:20:50|179.28|177.48|179.31|177.51|179.31|177.51|179.28|177.48|2
1654622460000|2022-06-07 17:21:00|179.32|177.52|179.36|177.56|179.36|177.56|179.31|177.51|3
1654622470000|2022-06-07 17:21:10|179.37|177.57|179.36|177.56|179.37|177.57|179.36|177.56|2
1654622480000|2022-06-07 17:21:20|179.37|177.57|179.37|177.57|179.37|177.57|179.37|177.57|1
1654622490000|2022-06-07 17:21:30|179.38|177.58|179.38|177.58|179.38|177.58|179.38|177.58|1
1654622500000|2022-06-07 17:21:40|179.39|177.59|179.53|177.73|179.55|177.75|179.39|177.59|8
1654622510000|2022-06-07 17:21:50|179.59|177.79|179.59|177.79|179.62|177.82|179.59|177.79|6
1654622520000|2022-06-07 17:22:00|179.6|177.8|179.55|177.75|179.67|177.87|179.55|177.75|15
1654622530000|2022-06-07 17:22:10|179.53|177.73|179.49|177.69|179.53|177.73|179.48|177.68|9
1654622540000|2022-06-07 17:22:20|179.5|177.7|179.54|177.74|179.54|177.74|179.5|177.7|5
1654622550000|2022-06-07 17:22:30|179.53|177.73|179.4|177.6|179.53|177.73|179.4|177.6|16
1654622560000|2022-06-07 17:22:40|179.39|177.59|179.36|177.56|179.39|177.59|179.32|177.52|15
1654622570000|2022-06-07 17:22:50|179.35|177.55|179.37|177.57|179.37|177.57|179.34|177.54|4
1654622580000|2022-06-07 17:23:00|179.38|177.58|179.33|177.53|179.38|177.58|179.33|177.53|4
1654622590000|2022-06-07 17:23:10|179.32|177.52|179.15|177.35|179.32|177.52|179.15|177.35|10
1654622600000|2022-06-07 17:23:20|179.13|177.33|179.09|177.29|179.14|177.34|179.09|177.29|9
1654622610000|2022-06-07 17:23:30|179.1|177.3|179.04|177.24|179.1|177.3|179.04|177.24|6
1654622620000|2022-06-07 17:23:40|179.03|177.23|178.95|177.15|179.04|177.24|178.95|177.15|6
1654622630000|2022-06-07 17:23:50|178.96|177.16|179.05|177.25|179.1|177.3|178.96|177.16|12
1654622640000|2022-06-07 17:24:00|179.02|177.22|179.05|177.25|179.05|177.25|179.02|177.22|12
1654622650000|2022-06-07 17:24:10|179.04|177.24|179.06|177.26|179.08|177.28|179.04|177.24|10
1654622660000|2022-06-07 17:24:20|179.07|177.27|179.1|177.3|179.11|177.31|179.07|177.27|4
1654622670000|2022-06-07 17:24:30|179.07|177.27|179.06|177.26|179.07|177.27|179.04|177.24|5
1654622690000|2022-06-07 17:24:50|179.05|177.25|179.05|177.25|179.06|177.26|179.04|177.24|4
1654622700000|2022-06-07 17:25:00|179.04|177.24|178.96|177.16|179.04|177.24|178.95|177.15|7
1654622710000|2022-06-07 17:25:10|178.95|177.15|178.84|177.04|178.95|177.15|178.82|177.02|12
1654622720000|2022-06-07 17:25:20|178.83|177.03|178.89|177.09|178.92|177.12|178.82|177.02|13
1654622730000|2022-06-07 17:25:30|178.88|177.08|178.89|177.09|178.89|177.09|178.85|177.05|9
1654622740000|2022-06-07 17:25:40|178.94|177.14|178.96|177.16|179.01|177.21|178.94|177.14|10
1654622750000|2022-06-07 17:25:50|178.95|177.15|178.95|177.15|178.95|177.15|178.93|177.13|9
1654622760000|2022-06-07 17:26:00|178.97|177.17|178.96|177.16|178.97|177.17|178.95|177.15|4
1654622770000|2022-06-07 17:26:10|178.99|177.19|178.97|177.17|178.99|177.19|178.95|177.15|9
1654622780000|2022-06-07 17:26:20|178.94|177.14|178.89|177.09|178.96|177.16|178.89|177.09|13
1654622790000|2022-06-07 17:26:30|178.9|177.1|178.91|177.11|178.93|177.13|178.9|177.1|12
1654622800000|2022-06-07 17:26:40|178.89|177.09|178.9|177.1|178.9|177.1|178.88|177.08|4
1654622810000|2022-06-07 17:26:50|178.89|177.09|178.9|177.1|178.9|177.1|178.89|177.09|2
1654622820000|2022-06-07 17:27:00|178.91|177.11|178.93|177.13|178.97|177.17|178.91|177.11|10
1654622830000|2022-06-07 17:27:10|178.94|177.14|178.94|177.14|178.94|177.14|178.93|177.13|5
1654622840000|2022-06-07 17:27:20|178.93|177.13|178.97|177.17|178.97|177.17|178.93|177.13|6
1654622850000|2022-06-07 17:27:30|178.98|177.18|178.95|177.15|178.98|177.18|178.95|177.15|7
1654622860000|2022-06-07 17:27:40|178.96|177.16|178.91|177.11|178.96|177.16|178.9|177.1|6
1654622870000|2022-06-07 17:27:50|178.92|177.12|178.9|177.1|178.94|177.14|178.9|177.1|7
1654622880000|2022-06-07 17:28:00|178.91|177.11|178.8|177|178.91|177.11|178.79|176.99|8
1654622890000|2022-06-07 17:28:10|178.81|177.01|178.9|177.1|178.9|177.1|178.81|177.01|10
1654622900000|2022-06-07 17:28:20|178.91|177.11|178.88|177.08|178.91|177.11|178.88|177.08|4
1654622910000|2022-06-07 17:28:30|178.89|177.09|178.9|177.1|178.9|177.1|178.89|177.09|2
1654622920000|2022-06-07 17:28:40|178.89|177.09|178.9|177.1|178.9|177.1|178.89|177.09|6
1654622930000|2022-06-07 17:28:50|178.89|177.09|178.92|177.12|178.92|177.12|178.89|177.09|6
1654622940000|2022-06-07 17:29:00|178.93|177.13|178.98|177.18|179|177.2|178.93|177.13|11
1654622950000|2022-06-07 17:29:10|179|177.2|179.02|177.22|179.04|177.24|179|177.2|11
1654622960000|2022-06-07 17:29:20|179.03|177.23|179.03|177.23|179.03|177.23|179.03|177.23|1
1654622970000|2022-06-07 17:29:30|179.07|177.27|179.25|177.45|179.25|177.45|179.07|177.27|8
1654622980000|2022-06-07 17:29:40|179.29|177.49|179.31|177.51|179.35|177.55|179.29|177.49|6
1654622990000|2022-06-07 17:29:50|179.32|177.52|179.32|177.52|179.34|177.54|179.32|177.52|4
1654623000000|2022-06-07 17:30:00|179.33|177.53|179.17|177.37|179.39|177.59|179.17|177.37|21
1654623010000|2022-06-07 17:30:10|179.18|177.38|179.08|177.28|179.18|177.38|179.07|177.27|16
1654623020000|2022-06-07 17:30:20|179.09|177.29|179.15|177.35|179.17|177.37|179.09|177.29|12
1654623030000|2022-06-07 17:30:30|179.14|177.34|179.05|177.25|179.16|177.36|179.05|177.25|12
1654623040000|2022-06-07 17:30:40|179.06|177.26|179.06|177.26|179.07|177.27|179.04|177.24|6
1654623050000|2022-06-07 17:30:50|179.04|177.24|179.04|177.24|179.06|177.26|179.03|177.23|12
1654623060000|2022-06-07 17:31:00|179.03|177.23|178.95|177.15|179.03|177.23|178.95|177.15|8
1654623070000|2022-06-07 17:31:10|178.96|177.16|179|177.2|179.02|177.22|178.95|177.15|14
1654623090000|2022-06-07 17:31:30|179.03|177.23|179.03|177.23|179.06|177.26|179.01|177.21|11
1654623100000|2022-06-07 17:31:40|179.02|177.22|179.04|177.24|179.05|177.25|179.02|177.22|7
1654623110000|2022-06-07 17:31:50|179.03|177.23|179.05|177.25|179.09|177.29|179.03|177.23|10
1654623120000|2022-06-07 17:32:00|179.04|177.24|179.02|177.22|179.05|177.25|179.02|177.22|8
1654623130000|2022-06-07 17:32:10|179.01|177.21|178.98|177.18|179.02|177.22|178.96|177.16|12
1654623140000|2022-06-07 17:32:20|178.99|177.19|179.04|177.24|179.04|177.24|178.97|177.17|10
1654623150000|2022-06-07 17:32:30|179.05|177.25|179.02|177.22|179.05|177.25|179.02|177.22|8
1654623160000|2022-06-07 17:32:40|179.05|177.25|179.05|177.25|179.05|177.25|179.05|177.25|1
1654623170000|2022-06-07 17:32:50|179.04|177.24|179.04|177.24|179.08|177.28|178.96|177.16|16
1654623180000|2022-06-07 17:33:00|179.03|177.23|179.02|177.22|179.03|177.23|179|177.2|6
1654623190000|2022-06-07 17:33:10|179.04|177.24|178.83|177.03|179.08|177.28|178.83|177.03|15
1654623200000|2022-06-07 17:33:20|178.84|177.04|178.82|177.02|178.85|177.05|178.82|177.02|9
1654623210000|2022-06-07 17:33:30|178.83|177.03|178.83|177.03|178.83|177.03|178.83|177.03|1
1654623220000|2022-06-07 17:33:40|178.84|177.04|178.89|177.09|178.89|177.09|178.84|177.04|2
1654623230000|2022-06-07 17:33:50|178.88|177.08|178.9|177.1|178.9|177.1|178.87|177.07|7
1654623240000|2022-06-07 17:34:00|178.88|177.08|178.82|177.02|178.88|177.08|178.82|177.02|8
1654623250000|2022-06-07 17:34:10|178.83|177.03|178.76|176.96|178.84|177.04|178.72|176.92|14
1654623260000|2022-06-07 17:34:20|178.75|176.95|178.67|176.87|178.75|176.95|178.67|176.87|10
1654623270000|2022-06-07 17:34:30|178.66|176.86|178.64|176.84|178.66|176.86|178.63|176.83|11
1654623280000|2022-06-07 17:34:40|178.66|176.86|178.46|176.66|178.66|176.86|178.46|176.66|13
1654623290000|2022-06-07 17:34:50|178.47|176.67|178.55|176.75|178.56|176.76|178.47|176.67|13
1654623300000|2022-06-07 17:35:00|178.54|176.74|178.52|176.72|178.54|176.74|178.51|176.71|7
1654623310000|2022-06-07 17:35:10|178.51|176.71|178.56|176.76|178.56|176.76|178.51|176.71|4
1654623320000|2022-06-07 17:35:20|178.57|176.77|178.56|176.76|178.58|176.78|178.49|176.69|13
1654623330000|2022-06-07 17:35:30|178.55|176.75|178.54|176.74|178.55|176.75|178.53|176.73|3
1654623340000|2022-06-07 17:35:40|178.53|176.73|178.52|176.72|178.53|176.73|178.51|176.71|3
1654623350000|2022-06-07 17:35:50|178.53|176.73|178.55|176.75|178.55|176.75|178.53|176.73|3
1654623360000|2022-06-07 17:36:00|178.56|176.76|178.6|176.8|178.67|176.87|178.56|176.76|14
1654623370000|2022-06-07 17:36:10|178.61|176.81|178.62|176.82|178.62|176.82|178.59|176.79|9
1654623380000|2022-06-07 17:36:20|178.61|176.81|178.61|176.81|178.61|176.81|178.59|176.79|9
1654623390000|2022-06-07 17:36:30|178.6|176.8|178.4|176.6|178.6|176.8|178.39|176.59|11
1654623400000|2022-06-07 17:36:40|178.42|176.62|178.44|176.64|178.46|176.66|178.42|176.62|11
1654623410000|2022-06-07 17:36:50|178.45|176.65|178.46|176.66|178.46|176.66|178.45|176.65|4
1654623420000|2022-06-07 17:37:00|178.52|176.72|178.63|176.83|178.63|176.83|178.52|176.72|8
1654623430000|2022-06-07 17:37:10|178.61|176.81|178.48|176.68|178.61|176.81|178.47|176.67|8
1654623440000|2022-06-07 17:37:20|178.49|176.69|178.5|176.7|178.51|176.71|178.45|176.65|15
1654623450000|2022-06-07 17:37:30|178.49|176.69|178.48|176.68|178.51|176.71|178.48|176.68|7
1654623460000|2022-06-07 17:37:40|178.47|176.67|178.51|176.71|178.51|176.71|178.45|176.65|8
1654623470000|2022-06-07 17:37:50|178.5|176.7|178.49|176.69|178.5|176.7|178.48|176.68|5
1654623480000|2022-06-07 17:38:00|178.48|176.68|178.52|176.72|178.54|176.74|178.48|176.68|8
1654623490000|2022-06-07 17:38:10|178.51|176.71|178.55|176.75|178.55|176.75|178.51|176.71|4
1654623500000|2022-06-07 17:38:20|178.56|176.76|178.49|176.69|178.56|176.76|178.49|176.69|7
1654623510000|2022-06-07 17:38:30|178.48|176.68|178.47|176.67|178.48|176.68|178.43|176.63|12
1654623520000|2022-06-07 17:38:40|178.5|176.7|178.49|176.69|178.5|176.7|178.49|176.69|8
1654623530000|2022-06-07 17:38:50|178.47|176.67|178.38|176.58|178.47|176.67|178.38|176.58|7
1654623540000|2022-06-07 17:39:00|178.39|176.59|178.44|176.64|178.44|176.64|178.35|176.55|9
1654623550000|2022-06-07 17:39:10|178.45|176.65|178.46|176.66|178.49|176.69|178.45|176.65|9
1654623560000|2022-06-07 17:39:20|178.45|176.65|178.43|176.63|178.45|176.65|178.42|176.62|8
1654623570000|2022-06-07 17:39:30|178.44|176.64|178.42|176.62|178.45|176.65|178.42|176.62|4
1654623580000|2022-06-07 17:39:40|178.43|176.63|178.42|176.62|178.43|176.63|178.42|176.62|2
1654623590000|2022-06-07 17:39:50|178.43|176.63|178.43|176.63|178.43|176.63|178.42|176.62|3
1654623600000|2022-06-07 17:40:00|178.42|176.62|178.43|176.63|178.43|176.63|178.42|176.62|6
1654623610000|2022-06-07 17:40:10|178.42|176.62|178.43|176.63|178.46|176.66|178.42|176.62|6
1654623620000|2022-06-07 17:40:20|178.42|176.62|178.43|176.63|178.44|176.64|178.42|176.62|4
1654623630000|2022-06-07 17:40:30|178.42|176.62|178.38|176.58|178.42|176.62|178.37|176.57|5
1654623640000|2022-06-07 17:40:40|178.39|176.59|178.4|176.6|178.41|176.61|178.37|176.57|8
1654623650000|2022-06-07 17:40:50|178.41|176.61|178.41|176.61|178.42|176.62|178.39|176.59|7
1654623660000|2022-06-07 17:41:00|178.4|176.6|178.37|176.57|178.4|176.6|178.35|176.55|10
1654623670000|2022-06-07 17:41:10|178.38|176.58|178.37|176.57|178.38|176.58|178.37|176.57|8
1654623680000|2022-06-07 17:41:20|178.38|176.58|178.36|176.56|178.38|176.58|178.35|176.55|5
1654623690000|2022-06-07 17:41:30|178.35|176.55|178.36|176.56|178.39|176.59|178.35|176.55|8
1654623700000|2022-06-07 17:41:40|178.35|176.55|178.36|176.56|178.37|176.57|178.35|176.55|4
1654623710000|2022-06-07 17:41:50|178.35|176.55|178.36|176.56|178.37|176.57|178.35|176.55|4
1654623720000|2022-06-07 17:42:00|178.37|176.57|178.36|176.56|178.38|176.58|178.36|176.56|6
1654623730000|2022-06-07 17:42:10|178.34|176.54|178.26|176.46|178.34|176.54|178.26|176.46|8
1654623740000|2022-06-07 17:42:20|178.25|176.45|178.22|176.42|178.25|176.45|178.22|176.42|2
1654623750000|2022-06-07 17:42:30|178.21|176.41|178.18|176.38|178.21|176.41|178.17|176.37|8
1654623760000|2022-06-07 17:42:40|178.19|176.39|178.16|176.36|178.19|176.39|178.16|176.36|4
1654623770000|2022-06-07 17:42:50|178.17|176.37|178.17|176.37|178.17|176.37|178.16|176.36|3
1654623780000|2022-06-07 17:43:00|178.16|176.36|178.18|176.38|178.18|176.38|178.16|176.36|5
1654623790000|2022-06-07 17:43:10|178.21|176.41|178.17|176.37|178.23|176.43|178.17|176.37|7
1654623800000|2022-06-07 17:43:20|178.18|176.38|178.23|176.43|178.24|176.44|178.18|176.38|8
1654623810000|2022-06-07 17:43:30|178.24|176.44|178.23|176.43|178.25|176.45|178.23|176.43|6
1654623820000|2022-06-07 17:43:40|178.22|176.42|178.21|176.41|178.23|176.43|178.21|176.41|4
1654623830000|2022-06-07 17:43:50|178.22|176.42|178.23|176.43|178.25|176.45|178.22|176.42|4
1654623840000|2022-06-07 17:44:00|178.24|176.44|178.26|176.46|178.26|176.46|178.24|176.44|3
1654623850000|2022-06-07 17:44:10|178.25|176.45|178.25|176.45|178.25|176.45|178.24|176.44|3
1654623870000|2022-06-07 17:44:30|178.26|176.46|178.25|176.45|178.27|176.47|178.25|176.45|3
1654623880000|2022-06-07 17:44:40|178.26|176.46|178.29|176.49|178.3|176.5|178.26|176.46|5
1654623890000|2022-06-07 17:44:50|178.27|176.47|178.28|176.48|178.28|176.48|178.27|176.47|2
1654623900000|2022-06-07 17:45:00|178.27|176.47|178.27|176.47|178.27|176.47|178.25|176.45|4
1654623910000|2022-06-07 17:45:10|178.28|176.48|178.19|176.39|178.28|176.48|178.19|176.39|8
1654623920000|2022-06-07 17:45:20|178.18|176.38|178.19|176.39|178.19|176.39|178.18|176.38|4
1654623930000|2022-06-07 17:45:30|178.2|176.4|178.22|176.42|178.22|176.42|178.19|176.39|10
1654623940000|2022-06-07 17:45:40|178.23|176.43|178.23|176.43|178.25|176.45|178.23|176.43|4
1654623950000|2022-06-07 17:45:50|178.24|176.44|178.24|176.44|178.24|176.44|178.24|176.44|1
1654623960000|2022-06-07 17:46:00|178.26|176.46|178.26|176.46|178.26|176.46|178.25|176.45|3
1654623970000|2022-06-07 17:46:10|178.27|176.47|178.29|176.49|178.29|176.49|178.27|176.47|3
1654623980000|2022-06-07 17:46:20|178.27|176.47|178.24|176.44|178.27|176.47|178.24|176.44|4
1654623990000|2022-06-07 17:46:30|178.25|176.45|178.3|176.5|178.3|176.5|178.25|176.45|5
1654624000000|2022-06-07 17:46:40|178.31|176.51|178.33|176.53|178.34|176.54|178.3|176.5|10
1654624010000|2022-06-07 17:46:50|178.32|176.52|178.33|176.53|178.33|176.53|178.31|176.51|4
1654624020000|2022-06-07 17:47:00|178.35|176.55|178.35|176.55|178.36|176.56|178.35|176.55|3
1654624030000|2022-06-07 17:47:10|178.36|176.56|178.43|176.63|178.44|176.64|178.35|176.55|7
1654624040000|2022-06-07 17:47:20|178.44|176.64|178.42|176.62|178.44|176.64|178.42|176.62|5
1654624050000|2022-06-07 17:47:30|178.4|176.6|178.39|176.59|178.4|176.6|178.39|176.59|2
1654624060000|2022-06-07 17:47:40|178.4|176.6|178.4|176.6|178.41|176.61|178.38|176.58|6
1654624070000|2022-06-07 17:47:50|178.41|176.61|178.45|176.65|178.45|176.65|178.41|176.61|4
1654624080000|2022-06-07 17:48:00|178.46|176.66|178.48|176.68|178.48|176.68|178.46|176.66|3
1654624090000|2022-06-07 17:48:10|178.47|176.67|178.46|176.66|178.47|176.67|178.45|176.65|4
1654624100000|2022-06-07 17:48:20|178.45|176.65|178.36|176.56|178.46|176.66|178.36|176.56|7
1654624110000|2022-06-07 17:48:30|178.37|176.57|178.4|176.6|178.4|176.6|178.37|176.57|4
1654624120000|2022-06-07 17:48:40|178.39|176.59|178.44|176.64|178.46|176.66|178.39|176.59|5
1654624130000|2022-06-07 17:48:50|178.43|176.63|178.43|176.63|178.43|176.63|178.43|176.63|1
1654624140000|2022-06-07 17:49:00|178.42|176.62|178.43|176.63|178.43|176.63|178.41|176.61|4
1654624150000|2022-06-07 17:49:10|178.44|176.64|178.42|176.62|178.44|176.64|178.41|176.61|7
1654624160000|2022-06-07 17:49:20|178.41|176.61|178.41|176.61|178.42|176.62|178.4|176.6|5
1654624170000|2022-06-07 17:49:30|178.4|176.6|178.41|176.61|178.41|176.61|178.4|176.6|2
1654624180000|2022-06-07 17:49:40|178.4|176.6|178.35|176.55|178.4|176.6|178.35|176.55|5
1654624190000|2022-06-07 17:49:50|178.36|176.56|178.39|176.59|178.39|176.59|178.35|176.55|6
1654624200000|2022-06-07 17:50:00|178.38|176.58|178.3|176.5|178.38|176.58|178.3|176.5|4
1654624210000|2022-06-07 17:50:10|178.28|176.48|178.31|176.51|178.32|176.52|178.28|176.48|7
1654624220000|2022-06-07 17:50:20|178.3|176.5|178.27|176.47|178.3|176.5|178.26|176.46|6
1654624230000|2022-06-07 17:50:30|178.26|176.46|178.26|176.46|178.26|176.46|178.26|176.46|1
1654624240000|2022-06-07 17:50:40|178.25|176.45|178.25|176.45|178.25|176.45|178.25|176.45|1
1654624250000|2022-06-07 17:50:50|178.26|176.46|178.26|176.46|178.26|176.46|178.26|176.46|1
1654624260000|2022-06-07 17:51:00|178.27|176.47|178.16|176.36|178.35|176.55|178.13|176.33|11
1654624270000|2022-06-07 17:51:10|178.15|176.35|178.31|176.51|178.31|176.51|178.15|176.35|20
1654624280000|2022-06-07 17:51:20|178.3|176.5|178.32|176.52|178.34|176.54|178.28|176.48|13
1654624290000|2022-06-07 17:51:30|178.31|176.51|178.37|176.57|178.38|176.58|178.31|176.51|11
1654624300000|2022-06-07 17:51:40|178.38|176.58|178.45|176.65|178.46|176.66|178.38|176.58|10
1654624310000|2022-06-07 17:51:50|178.46|176.66|178.39|176.59|178.47|176.67|178.39|176.59|10
1654624320000|2022-06-07 17:52:00|178.35|176.55|178.4|176.6|178.4|176.6|178.34|176.54|10
1654624330000|2022-06-07 17:52:10|178.39|176.59|178.36|176.56|178.39|176.59|178.35|176.55|12
1654624340000|2022-06-07 17:52:20|178.35|176.55|178.39|176.59|178.39|176.59|178.35|176.55|6
1654624350000|2022-06-07 17:52:30|178.38|176.58|178.69|176.89|178.76|176.96|178.36|176.56|12
1654624360000|2022-06-07 17:52:40|178.7|176.9|178.81|177.01|178.81|177.01|178.69|176.89|10
1654624370000|2022-06-07 17:52:50|178.83|177.03|178.91|177.11|178.92|177.12|178.83|177.03|11
1654624380000|2022-06-07 17:53:00|178.88|177.08|178.94|177.14|178.97|177.17|178.84|177.04|18
1654624390000|2022-06-07 17:53:10|178.95|177.15|178.96|177.16|178.97|177.17|178.93|177.13|8
1654624400000|2022-06-07 17:53:20|178.97|177.17|178.89|177.09|178.97|177.17|178.89|177.09|6
1654624410000|2022-06-07 17:53:30|178.85|177.05|178.83|177.03|178.85|177.05|178.83|177.03|5
1654624420000|2022-06-07 17:53:40|178.84|177.04|178.84|177.04|178.84|177.04|178.84|177.04|1
1654624430000|2022-06-07 17:53:50|178.83|177.03|178.85|177.05|178.86|177.06|178.83|177.03|7
1654624440000|2022-06-07 17:54:00|178.83|177.03|178.83|177.03|178.85|177.05|178.83|177.03|4
1654624450000|2022-06-07 17:54:10|178.84|177.04|178.8|177|178.85|177.05|178.8|177|7
1654624460000|2022-06-07 17:54:20|178.76|176.96|178.78|176.98|178.8|177|178.71|176.91|11
1654624470000|2022-06-07 17:54:30|178.79|176.99|178.88|177.08|178.89|177.09|178.78|176.98|12
1654624480000|2022-06-07 17:54:40|178.85|177.05|178.84|177.04|178.88|177.08|178.83|177.03|9
1654624490000|2022-06-07 17:54:50|178.85|177.05|178.85|177.05|178.85|177.05|178.85|177.05|1
1654624500000|2022-06-07 17:55:00|178.84|177.04|178.81|177.01|178.84|177.04|178.8|177|7
1654624510000|2022-06-07 17:55:10|178.78|176.98|178.75|176.95|178.78|176.98|178.75|176.95|2
1654624520000|2022-06-07 17:55:20|178.76|176.96|178.78|176.98|178.78|176.98|178.76|176.96|7
1654624530000|2022-06-07 17:55:30|178.77|176.97|178.71|176.91|178.77|176.97|178.71|176.91|3
1654624540000|2022-06-07 17:55:40|178.72|176.92|178.65|176.85|178.72|176.92|178.65|176.85|5
1654624550000|2022-06-07 17:55:50|178.66|176.86|178.66|176.86|178.66|176.86|178.65|176.85|3
1654624560000|2022-06-07 17:56:00|178.65|176.85|178.65|176.85|178.65|176.85|178.65|176.85|1
1654624570000|2022-06-07 17:56:10|178.64|176.84|178.65|176.85|178.66|176.86|178.64|176.84|4
1654624580000|2022-06-07 17:56:20|178.64|176.84|178.64|176.84|178.64|176.84|178.64|176.84|1
1654624590000|2022-06-07 17:56:30|178.63|176.83|178.63|176.83|178.64|176.84|178.62|176.82|7
1654624600000|2022-06-07 17:56:40|178.61|176.81|178.55|176.75|178.61|176.81|178.55|176.75|4
1654624610000|2022-06-07 17:56:50|178.54|176.74|178.71|176.91|178.71|176.91|178.54|176.74|16
1654624620000|2022-06-07 17:57:00|178.7|176.9|178.65|176.85|178.7|176.9|178.63|176.83|13
1654624630000|2022-06-07 17:57:10|178.66|176.86|178.79|176.99|178.79|176.99|178.65|176.85|13
1654624640000|2022-06-07 17:57:20|178.8|177|178.84|177.04|178.85|177.05|178.8|177|5
1654624650000|2022-06-07 17:57:30|178.83|177.03|178.83|177.03|178.83|177.03|178.83|177.03|1
1654624670000|2022-06-07 17:57:50|178.84|177.04|178.84|177.04|178.84|177.04|178.84|177.04|1
1654624680000|2022-06-07 17:58:00|178.85|177.05|178.79|176.99|178.85|177.05|178.79|176.99|5
1654624690000|2022-06-07 17:58:10|178.81|177.01|178.81|177.01|178.81|177.01|178.81|177.01|1
1654624700000|2022-06-07 17:58:20|178.82|177.02|178.83|177.03|178.84|177.04|178.82|177.02|6
1654624710000|2022-06-07 17:58:30|178.86|177.06|178.82|177.02|178.86|177.06|178.82|177.02|3
1654624720000|2022-06-07 17:58:40|178.81|177.01|178.76|176.96|178.81|177.01|178.76|176.96|8
1654624730000|2022-06-07 17:58:50|178.77|176.97|178.76|176.96|178.77|176.97|178.75|176.95|7
1654624740000|2022-06-07 17:59:00|178.75|176.95|178.75|176.95|178.75|176.95|178.75|176.95|1
1654624750000|2022-06-07 17:59:10|178.74|176.94|178.74|176.94|178.74|176.94|178.71|176.91|8
1654624760000|2022-06-07 17:59:20|178.76|176.96|178.82|177.02|178.83|177.03|178.76|176.96|7
1654624770000|2022-06-07 17:59:30|178.8|177|178.81|177.01|178.81|177.01|178.8|177|2
1654624780000|2022-06-07 17:59:40|178.8|177|178.79|176.99|178.8|177|178.79|176.99|2
1654624790000|2022-06-07 17:59:50|178.78|176.98|178.77|176.97|178.78|176.98|178.77|176.97|8
1654624800000|2022-06-07 18:00:00|178.78|176.98|178.78|176.98|178.82|177.02|178.78|176.98|5
1654624810000|2022-06-07 18:00:10|178.77|176.97|178.82|177.02|178.82|177.02|178.77|176.97|9
1654624820000|2022-06-07 18:00:20|178.81|177.01|178.79|176.99|178.81|177.01|178.79|176.99|8
1654624830000|2022-06-07 18:00:30|178.76|176.96|178.68|176.88|178.76|176.96|178.64|176.84|12
1654624840000|2022-06-07 18:00:40|178.7|176.9|178.67|176.87|178.73|176.93|178.67|176.87|7
1654624850000|2022-06-07 18:00:50|178.66|176.86|178.73|176.93|178.74|176.94|178.66|176.86|8
1654624860000|2022-06-07 18:01:00|178.74|176.94|178.73|176.93|178.76|176.96|178.73|176.93|8
1654624870000|2022-06-07 18:01:10|178.74|176.94|178.74|176.94|178.76|176.96|178.74|176.94|4
1654624880000|2022-06-07 18:01:20|178.7|176.9|178.68|176.88|178.7|176.9|178.67|176.87|6
1654624890000|2022-06-07 18:01:30|178.69|176.89|178.69|176.89|178.74|176.94|178.69|176.89|8
1654624900000|2022-06-07 18:01:40|178.68|176.88|178.73|176.93|178.76|176.96|178.67|176.87|12
1654624910000|2022-06-07 18:01:50|178.74|176.94|178.72|176.92|178.76|176.96|178.71|176.91|9
1654624920000|2022-06-07 18:02:00|178.73|176.93|178.77|176.97|178.77|176.97|178.73|176.93|11
1654624930000|2022-06-07 18:02:10|178.76|176.96|178.76|176.96|178.76|176.96|178.76|176.96|1
1654624940000|2022-06-07 18:02:20|178.77|176.97|178.77|176.97|178.77|176.97|178.76|176.96|3
1654624950000|2022-06-07 18:02:30|178.76|176.96|178.76|176.96|178.77|176.97|178.76|176.96|3
1654624970000|2022-06-07 18:02:50|178.75|176.95|178.71|176.91|178.75|176.95|178.7|176.9|7
1654624980000|2022-06-07 18:03:00|178.7|176.9|178.74|176.94|178.74|176.94|178.69|176.89|5
1654624990000|2022-06-07 18:03:10|178.73|176.93|178.72|176.92|178.73|176.93|178.72|176.92|2
1654625000000|2022-06-07 18:03:20|178.71|176.91|178.69|176.89|178.71|176.91|178.68|176.88|4
1654625010000|2022-06-07 18:03:30|178.68|176.88|178.61|176.81|178.68|176.88|178.61|176.81|8
1654625020000|2022-06-07 18:03:40|178.6|176.8|178.6|176.8|178.6|176.8|178.6|176.8|1
1654625030000|2022-06-07 18:03:50|178.61|176.81|178.61|176.81|178.62|176.82|178.61|176.81|3
1654625040000|2022-06-07 18:04:00|178.6|176.8|178.63|176.83|178.63|176.83|178.6|176.8|4
1654625050000|2022-06-07 18:04:10|178.64|176.84|178.66|176.86|178.67|176.87|178.64|176.84|3
1654625070000|2022-06-07 18:04:30|178.65|176.85|178.69|176.89|178.69|176.89|178.63|176.83|7
1654625090000|2022-06-07 18:04:50|178.68|176.88|178.68|176.88|178.68|176.88|178.68|176.88|1
1654625100000|2022-06-07 18:05:00|178.69|176.89|178.73|176.93|178.74|176.94|178.69|176.89|7
1654625110000|2022-06-07 18:05:10|178.74|176.94|178.7|176.9|178.75|176.95|178.69|176.89|12
1654625120000|2022-06-07 18:05:20|178.71|176.91|178.72|176.92|178.72|176.92|178.7|176.9|6
1654625130000|2022-06-07 18:05:30|178.73|176.93|178.74|176.94|178.74|176.94|178.73|176.93|2
1654625150000|2022-06-07 18:05:50|178.73|176.93|178.73|176.93|178.73|176.93|178.72|176.92|3
1654625160000|2022-06-07 18:06:00|178.72|176.92|178.73|176.93|178.73|176.93|178.72|176.92|4
1654625170000|2022-06-07 18:06:10|178.72|176.92|178.83|177.03|178.83|177.03|178.72|176.92|6
1654625180000|2022-06-07 18:06:20|178.84|177.04|178.83|177.03|178.84|177.04|178.83|177.03|2
1654625190000|2022-06-07 18:06:30|178.84|177.04|178.84|177.04|178.84|177.04|178.84|177.04|1
1654625200000|2022-06-07 18:06:40|178.85|177.05|178.85|177.05|178.85|177.05|178.84|177.04|3
1654625210000|2022-06-07 18:06:50|178.88|177.08|179.03|177.23|179.03|177.23|178.88|177.08|3
1654625220000|2022-06-07 18:07:00|179.04|177.24|179.03|177.23|179.04|177.24|179.01|177.21|5
1654625230000|2022-06-07 18:07:10|179.04|177.24|179.12|177.32|179.12|177.32|179.04|177.24|5
1654625240000|2022-06-07 18:07:20|179.15|177.35|179.19|177.39|179.2|177.4|179.15|177.35|12
1654625250000|2022-06-07 18:07:30|179.2|177.4|179.18|177.38|179.2|177.4|179.14|177.34|8
1654625260000|2022-06-07 18:07:40|179.17|177.37|179.18|177.38|179.18|177.38|179.17|177.37|2
1654625270000|2022-06-07 18:07:50|179.19|177.39|179.24|177.44|179.25|177.45|179.19|177.39|4
1654625280000|2022-06-07 18:08:00|179.26|177.46|179.23|177.43|179.27|177.47|179.22|177.42|9
1654625290000|2022-06-07 18:08:10|179.24|177.44|179.23|177.43|179.24|177.44|179.23|177.43|4
1654625300000|2022-06-07 18:08:20|179.24|177.44|179.21|177.41|179.24|177.44|179.21|177.41|5
1654625310000|2022-06-07 18:08:30|179.19|177.39|179.17|177.37|179.2|177.4|179.16|177.36|11
1654625320000|2022-06-07 18:08:40|179.18|177.38|179.19|177.39|179.19|177.39|179.17|177.37|6
1654625330000|2022-06-07 18:08:50|179.21|177.41|179.22|177.42|179.22|177.42|179.21|177.41|4
1654625340000|2022-06-07 18:09:00|179.29|177.49|179.26|177.46|179.3|177.5|179.26|177.46|7
1654625350000|2022-06-07 18:09:10|179.27|177.47|179.27|177.47|179.28|177.48|179.26|177.46|7
1654625360000|2022-06-07 18:09:20|179.28|177.48|179.34|177.54|179.37|177.57|179.28|177.48|10
1654625370000|2022-06-07 18:09:30|179.31|177.51|179.53|177.73|179.53|177.73|179.31|177.51|10
1654625380000|2022-06-07 18:09:40|179.54|177.74|179.61|177.81|179.61|177.81|179.54|177.74|6
1654625390000|2022-06-07 18:09:50|179.59|177.79|179.59|177.79|179.59|177.79|179.58|177.78|7
1654625400000|2022-06-07 18:10:00|179.58|177.78|179.55|177.75|179.6|177.8|179.54|177.74|14
1654625410000|2022-06-07 18:10:10|179.56|177.76|179.63|177.83|179.66|177.86|179.56|177.76|11
1654625420000|2022-06-07 18:10:20|179.64|177.84|179.63|177.83|179.65|177.85|179.63|177.83|4
1654625430000|2022-06-07 18:10:30|179.62|177.82|179.56|177.76|179.63|177.83|179.55|177.75|11
1654625440000|2022-06-07 18:10:40|179.55|177.75|179.63|177.83|179.63|177.83|179.54|177.74|9
1654625450000|2022-06-07 18:10:50|179.62|177.82|179.74|177.94|179.75|177.95|179.62|177.82|15
1654625460000|2022-06-07 18:11:00|179.78|177.98|179.86|178.06|179.92|178.12|179.77|177.97|14
1654625470000|2022-06-07 18:11:10|179.87|178.07|179.82|178.02|179.87|178.07|179.82|178.02|11
1654625480000|2022-06-07 18:11:20|179.83|178.03|179.87|178.07|179.88|178.08|179.83|178.03|10
1654625490000|2022-06-07 18:11:30|179.86|178.06|179.83|178.03|179.88|178.08|179.83|178.03|11
1654625500000|2022-06-07 18:11:40|179.82|178.02|179.87|178.07|179.87|178.07|179.81|178.01|7
1654625510000|2022-06-07 18:11:50|179.88|178.08|179.92|178.12|179.95|178.15|179.87|178.07|15
1654625520000|2022-06-07 18:12:00|179.93|178.13|179.92|178.12|179.94|178.14|179.91|178.11|10
1654625530000|2022-06-07 18:12:10|179.93|178.13|179.95|178.15|179.98|178.18|179.93|178.13|8
1654625540000|2022-06-07 18:12:20|179.96|178.16|179.95|178.15|179.96|178.16|179.93|178.13|12
1654625550000|2022-06-07 18:12:30|179.94|178.14|179.96|178.16|179.98|178.18|179.94|178.14|10
1654625560000|2022-06-07 18:12:40|179.97|178.17|179.96|178.16|179.97|178.17|179.95|178.15|8
1654625570000|2022-06-07 18:12:50|179.97|178.17|179.98|178.18|179.98|178.18|179.97|178.17|2
1654625580000|2022-06-07 18:13:00|179.97|178.17|179.95|178.15|179.97|178.17|179.94|178.14|16
1654625590000|2022-06-07 18:13:10|179.94|178.14|179.95|178.15|179.96|178.16|179.94|178.14|16
1654625600000|2022-06-07 18:13:20|179.96|178.16|179.96|178.16|179.96|178.16|179.95|178.15|7
1654625610000|2022-06-07 18:13:30|179.98|178.18|179.98|178.18|180|178.2|179.96|178.16|8
1654625620000|2022-06-07 18:13:40|180|178.2|180.21|178.41|180.21|178.41|179.97|178.17|21
1654625630000|2022-06-07 18:13:50|180.19|178.39|180.22|178.42|180.24|178.44|180.19|178.39|17
1654625640000|2022-06-07 18:14:00|180.21|178.41|180.15|178.35|180.21|178.41|180.14|178.34|15
1654625650000|2022-06-07 18:14:10|180.14|178.34|180.14|178.34|180.16|178.36|180.13|178.33|7
1654625660000|2022-06-07 18:14:20|180.15|178.35|180.38|178.58|180.38|178.58|180.15|178.35|10
1654625670000|2022-06-07 18:14:30|180.37|178.57|180.28|178.48|180.37|178.57|180.27|178.47|15
1654625680000|2022-06-07 18:14:40|180.3|178.5|180.34|178.54|180.39|178.59|180.3|178.5|10
1654625690000|2022-06-07 18:14:50|180.35|178.55|180.37|178.57|180.37|178.57|180.35|178.55|12
1654625700000|2022-06-07 18:15:00|180.41|178.61|180.41|178.61|180.43|178.63|180.32|178.52|20
1654625710000|2022-06-07 18:15:10|180.42|178.62|180.42|178.62|180.49|178.69|180.41|178.61|12
1654625720000|2022-06-07 18:15:20|180.43|178.63|180.34|178.54|180.43|178.63|180.33|178.53|8
1654625730000|2022-06-07 18:15:30|180.35|178.55|180.35|178.55|180.39|178.59|180.35|178.55|10
1654625740000|2022-06-07 18:15:40|180.37|178.57|180.15|178.35|180.39|178.59|180.15|178.35|12
1654625750000|2022-06-07 18:15:50|180.13|178.33|180.09|178.29|180.15|178.35|180.08|178.28|15
1654625760000|2022-06-07 18:16:00|180.1|178.3|179.98|178.18|180.1|178.3|179.98|178.18|12
1654625770000|2022-06-07 18:16:10|179.97|178.17|179.82|178.02|179.97|178.17|179.82|178.02|15
1654625780000|2022-06-07 18:16:20|179.83|178.03|179.83|178.03|179.84|178.04|179.76|177.96|12
1654625790000|2022-06-07 18:16:30|179.84|178.04|179.83|178.03|179.84|178.04|179.78|177.98|5
1654625800000|2022-06-07 18:16:40|179.82|178.02|179.93|178.13|179.93|178.13|179.82|178.02|12
1654625810000|2022-06-07 18:16:50|179.94|178.14|179.97|178.17|179.97|178.17|179.92|178.12|10
1654625820000|2022-06-07 18:17:00|180.02|178.22|180.07|178.27|180.08|178.28|180.02|178.22|12
1654625830000|2022-06-07 18:17:10|180.06|178.26|180.07|178.27|180.07|178.27|180.03|178.23|7
1654625840000|2022-06-07 18:17:20|180.06|178.26|180.03|178.23|180.08|178.28|180.01|178.21|9
1654625850000|2022-06-07 18:17:30|180.04|178.24|180.02|178.22|180.04|178.24|180.01|178.21|8
1654625860000|2022-06-07 18:17:40|180.01|178.21|180.07|178.27|180.07|178.27|180.01|178.21|5
1654625870000|2022-06-07 18:17:50|180.05|178.25|179.96|178.16|180.06|178.26|179.95|178.15|13
1654625880000|2022-06-07 18:18:00|179.95|178.15|179.92|178.12|179.96|178.16|179.85|178.05|14
1654625890000|2022-06-07 18:18:10|179.94|178.14|179.94|178.14|179.95|178.15|179.93|178.13|5
1654625900000|2022-06-07 18:18:20|179.95|178.15|180|178.2|180|178.2|179.95|178.15|7
1654625910000|2022-06-07 18:18:30|179.99|178.19|179.86|178.06|179.99|178.19|179.85|178.05|14
1654625920000|2022-06-07 18:18:40|179.89|178.09|179.89|178.09|179.91|178.11|179.89|178.09|6
1654625930000|2022-06-07 18:18:50|179.88|178.08|179.88|178.08|179.88|178.08|179.88|178.08|1
1654625940000|2022-06-07 18:19:00|179.85|178.05|179.84|178.04|179.86|178.06|179.82|178.02|13
1654625950000|2022-06-07 18:19:10|179.81|178.01|179.82|178.02|179.82|178.02|179.81|178.01|2
1654625960000|2022-06-07 18:19:20|179.81|178.01|179.8|178|179.81|178.01|179.76|177.96|9
1654625970000|2022-06-07 18:19:30|179.79|177.99|179.79|177.99|179.79|177.99|179.79|177.99|1
1654625980000|2022-06-07 18:19:40|179.78|177.98|179.76|177.96|179.82|178.02|179.76|177.96|7
1654625990000|2022-06-07 18:19:50|179.8|178|179.83|178.03|179.84|178.04|179.8|178|11
1654626000000|2022-06-07 18:20:00|179.82|178.02|179.81|178.01|179.85|178.05|179.81|178.01|15
1654626010000|2022-06-07 18:20:10|179.82|178.02|179.76|177.96|179.82|178.02|179.74|177.94|14
1654626020000|2022-06-07 18:20:20|179.75|177.95|179.74|177.94|179.75|177.95|179.74|177.94|2
1654626030000|2022-06-07 18:20:30|179.75|177.95|179.76|177.96|179.76|177.96|179.73|177.93|14
1654626040000|2022-06-07 18:20:40|179.77|177.97|179.76|177.96|179.77|177.97|179.74|177.94|8
1654626050000|2022-06-07 18:20:50|179.75|177.95|179.7|177.9|179.75|177.95|179.69|177.89|6
1654626060000|2022-06-07 18:21:00|179.71|177.91|179.68|177.88|179.71|177.91|179.68|177.88|8
1654626070000|2022-06-07 18:21:10|179.49|177.69|179.52|177.72|179.54|177.74|179.49|177.69|7
1654626080000|2022-06-07 18:21:20|179.53|177.73|179.41|177.61|179.62|177.82|179.41|177.61|17
1654626090000|2022-06-07 18:21:30|179.42|177.62|179.45|177.65|179.47|177.67|179.42|177.62|5
1654626100000|2022-06-07 18:21:40|179.46|177.66|179.7|177.9|179.8|178|179.46|177.66|13
1654626110000|2022-06-07 18:21:50|179.69|177.89|179.66|177.86|179.7|177.9|179.62|177.82|12
1654626120000|2022-06-07 18:22:00|179.65|177.85|179.51|177.71|179.65|177.85|179.48|177.68|15
1654626130000|2022-06-07 18:22:10|179.56|177.76|179.65|177.85|179.67|177.87|179.56|177.76|11
1654626140000|2022-06-07 18:22:20|179.66|177.86|179.68|177.88|179.69|177.89|179.65|177.85|13
1654626150000|2022-06-07 18:22:30|179.69|177.89|179.67|177.87|179.69|177.89|179.67|177.87|4
1654626160000|2022-06-07 18:22:40|179.66|177.86|179.7|177.9|179.71|177.91|179.66|177.86|16
1654626170000|2022-06-07 18:22:50|179.71|177.91|179.7|177.9|179.71|177.91|179.64|177.84|13
1654626180000|2022-06-07 18:23:00|179.69|177.89|179.69|177.89|179.73|177.93|179.69|177.89|17
1654626190000|2022-06-07 18:23:10|179.7|177.9|179.76|177.96|179.78|177.98|179.68|177.88|17
1654626200000|2022-06-07 18:23:20|179.77|177.97|179.76|177.96|179.77|177.97|179.73|177.93|14
1654626210000|2022-06-07 18:23:30|179.77|177.97|179.72|177.92|179.77|177.97|179.72|177.92|9
1654626220000|2022-06-07 18:23:40|179.71|177.91|179.76|177.96|179.79|177.99|179.7|177.9|16
1654626230000|2022-06-07 18:23:50|179.75|177.95|179.75|177.95|179.79|177.99|179.73|177.93|13
1654626240000|2022-06-07 18:24:00|179.76|177.96|179.74|177.94|179.79|177.99|179.72|177.92|11
1654626250000|2022-06-07 18:24:10|179.75|177.95|179.72|177.92|179.75|177.95|179.72|177.92|8
1654626260000|2022-06-07 18:24:20|179.71|177.91|179.7|177.9|179.71|177.91|179.69|177.89|6
1654626270000|2022-06-07 18:24:30|179.69|177.89|179.7|177.9|179.71|177.91|179.69|177.89|4
1654626280000|2022-06-07 18:24:40|179.71|177.91|179.79|177.99|179.8|178|179.71|177.91|11
1654626290000|2022-06-07 18:24:50|179.78|177.98|179.79|177.99|179.9|178.1|179.78|177.98|14
1654626300000|2022-06-07 18:25:00|179.8|178|179.71|177.91|179.8|178|179.7|177.9|8
1654626310000|2022-06-07 18:25:10|179.7|177.9|179.7|177.9|179.71|177.91|179.69|177.89|8
1654626320000|2022-06-07 18:25:20|179.69|177.89|179.54|177.74|179.69|177.89|179.53|177.73|16
1654626330000|2022-06-07 18:25:30|179.55|177.75|179.49|177.69|179.55|177.75|179.49|177.69|7
1654626340000|2022-06-07 18:25:40|179.5|177.7|179.49|177.69|179.52|177.72|179.49|177.69|8
1654626360000|2022-06-07 18:26:00|179.47|177.67|179.48|177.68|179.48|177.68|179.46|177.66|4
1654626370000|2022-06-07 18:26:10|179.49|177.69|179.49|177.69|179.5|177.7|179.49|177.69|3
1654626380000|2022-06-07 18:26:20|179.48|177.68|179.46|177.66|179.48|177.68|179.45|177.65|8
1654626390000|2022-06-07 18:26:30|179.47|177.67|179.51|177.71|179.54|177.74|179.47|177.67|12
1654626400000|2022-06-07 18:26:40|179.49|177.69|179.51|177.71|179.51|177.71|179.48|177.68|9
1654626410000|2022-06-07 18:26:50|179.52|177.72|179.63|177.83|179.64|177.84|179.52|177.72|8
1654626420000|2022-06-07 18:27:00|179.64|177.84|179.67|177.87|179.71|177.91|179.64|177.84|8
1654626430000|2022-06-07 18:27:10|179.68|177.88|179.7|177.9|179.7|177.9|179.63|177.83|13
1654626440000|2022-06-07 18:27:20|179.69|177.89|179.68|177.88|179.69|177.89|179.68|177.88|8
1654626450000|2022-06-07 18:27:30|179.66|177.86|179.61|177.81|179.69|177.89|179.61|177.81|11
1654626460000|2022-06-07 18:27:40|179.62|177.82|179.61|177.81|179.62|177.82|179.61|177.81|2
1654626470000|2022-06-07 18:27:50|179.62|177.82|179.61|177.81|179.62|177.82|179.61|177.81|2
1654626480000|2022-06-07 18:28:00|179.62|177.82|179.55|177.75|179.62|177.82|179.55|177.75|7
1654626490000|2022-06-07 18:28:10|179.54|177.74|179.61|177.81|179.61|177.81|179.54|177.74|10
1654626500000|2022-06-07 18:28:20|179.6|177.8|179.65|177.85|179.65|177.85|179.57|177.77|11
1654626510000|2022-06-07 18:28:30|179.66|177.86|179.63|177.83|179.66|177.86|179.63|177.83|6
1654626520000|2022-06-07 18:28:40|179.64|177.84|179.64|177.84|179.66|177.86|179.63|177.83|9
1654626530000|2022-06-07 18:28:50|179.65|177.85|179.68|177.88|179.68|177.88|179.63|177.83|12
1654626540000|2022-06-07 18:29:00|179.69|177.89|179.67|177.87|179.73|177.93|179.67|177.87|15
1654626550000|2022-06-07 18:29:10|179.68|177.88|179.68|177.88|179.7|177.9|179.64|177.84|12
1654626560000|2022-06-07 18:29:20|179.67|177.87|179.68|177.88|179.68|177.88|179.66|177.86|4
1654626570000|2022-06-07 18:29:30|179.7|177.9|179.67|177.87|179.7|177.9|179.67|177.87|7
1654626580000|2022-06-07 18:29:40|179.68|177.88|179.71|177.91|179.71|177.91|179.67|177.87|10
1654626590000|2022-06-07 18:29:50|179.69|177.89|179.69|177.89|179.7|177.9|179.69|177.89|3
1654626600000|2022-06-07 18:30:00|179.71|177.91|180.03|178.23|180.03|178.23|179.7|177.9|12
1654626610000|2022-06-07 18:30:10|180.08|178.28|180.04|178.24|180.11|178.31|180.03|178.23|14
1654626620000|2022-06-07 18:30:20|180.03|178.23|179.97|178.17|180.04|178.24|179.97|178.17|14
1654626630000|2022-06-07 18:30:30|179.96|178.16|179.94|178.14|179.98|178.18|179.93|178.13|10
1654626640000|2022-06-07 18:30:40|179.98|178.18|179.94|178.14|179.98|178.18|179.92|178.12|15
1654626650000|2022-06-07 18:30:50|179.93|178.13|179.94|178.14|179.97|178.17|179.92|178.12|12
1654626660000|2022-06-07 18:31:00|179.93|178.13|179.91|178.11|179.93|178.13|179.88|178.08|11
1654626670000|2022-06-07 18:31:10|179.9|178.1|180.02|178.22|180.03|178.23|179.9|178.1|6
1654626680000|2022-06-07 18:31:20|180.03|178.23|180.06|178.26|180.06|178.26|180.01|178.21|15
1654626690000|2022-06-07 18:31:30|180.07|178.27|180.11|178.31|180.11|178.31|180.02|178.22|13
1654626700000|2022-06-07 18:31:40|180.12|178.32|180.36|178.56|180.37|178.57|180.1|178.3|15
1654626710000|2022-06-07 18:31:50|180.37|178.57|180.36|178.56|180.41|178.61|180.34|178.54|16
1654626720000|2022-06-07 18:32:00|180.35|178.55|180.45|178.65|180.45|178.65|180.34|178.54|15
1654626730000|2022-06-07 18:32:10|180.47|178.67|180.45|178.65|180.52|178.72|180.42|178.62|20
1654626740000|2022-06-07 18:32:20|180.43|178.63|180.37|178.57|180.45|178.65|180.37|178.57|7
1654626750000|2022-06-07 18:32:30|180.38|178.58|180.3|178.5|180.38|178.58|180.3|178.5|21
1654626760000|2022-06-07 18:32:40|180.31|178.51|180.27|178.47|180.32|178.52|180.27|178.47|9
1654626770000|2022-06-07 18:32:50|180.28|178.48|180.4|178.6|180.4|178.6|180.28|178.48|14
1654626780000|2022-06-07 18:33:00|180.42|178.62|180.43|178.63|180.43|178.63|180.4|178.6|10
1654626790000|2022-06-07 18:33:10|180.41|178.61|180.34|178.54|180.42|178.62|180.32|178.52|16
1654626800000|2022-06-07 18:33:20|180.35|178.55|180.31|178.51|180.37|178.57|180.3|178.5|14
1654626810000|2022-06-07 18:33:30|180.3|178.5|180.3|178.5|180.31|178.51|180.3|178.5|7
1654626820000|2022-06-07 18:33:40|180.31|178.51|180.37|178.57|180.38|178.58|180.3|178.5|7
1654626830000|2022-06-07 18:33:50|180.35|178.55|180.38|178.58|180.43|178.63|180.33|178.53|19
1654626840000|2022-06-07 18:34:00|180.39|178.59|180.28|178.48|180.39|178.59|180.28|178.48|10
1654626850000|2022-06-07 18:34:10|180.29|178.49|180.39|178.59|180.43|178.63|180.29|178.49|19
1654626860000|2022-06-07 18:34:20|180.38|178.58|180.3|178.5|180.38|178.58|180.3|178.5|15
1654626870000|2022-06-07 18:34:30|180.31|178.51|180.31|178.51|180.31|178.51|180.31|178.51|1
1654626880000|2022-06-07 18:34:40|180.32|178.52|180.32|178.52|180.36|178.56|180.31|178.51|11
1654626890000|2022-06-07 18:34:50|180.31|178.51|180.29|178.49|180.31|178.51|180.29|178.49|5
1654626900000|2022-06-07 18:35:00|180.3|178.5|180.28|178.48|180.33|178.53|180.28|178.48|5
1654626910000|2022-06-07 18:35:10|180.29|178.49|180.3|178.5|180.31|178.51|180.26|178.46|13
1654626920000|2022-06-07 18:35:20|180.29|178.49|180.28|178.48|180.32|178.52|180.28|178.48|13
1654626930000|2022-06-07 18:35:30|180.29|178.49|180.26|178.46|180.29|178.49|180.25|178.45|8
1654626940000|2022-06-07 18:35:40|180.27|178.47|180.3|178.5|180.34|178.54|180.26|178.46|13
1654626950000|2022-06-07 18:35:50|180.29|178.49|180.3|178.5|180.3|178.5|180.29|178.49|2
1654626960000|2022-06-07 18:36:00|180.31|178.51|180.4|178.6|180.43|178.63|180.31|178.51|15
1654626970000|2022-06-07 18:36:10|180.38|178.58|180.31|178.51|180.38|178.58|180.3|178.5|10
1654626980000|2022-06-07 18:36:20|180.3|178.5|180.3|178.5|180.31|178.51|180.3|178.5|5
1654626990000|2022-06-07 18:36:30|180.31|178.51|180.34|178.54|180.39|178.59|180.31|178.51|8
1654627000000|2022-06-07 18:36:40|180.33|178.53|180.28|178.48|180.34|178.54|180.28|178.48|8
1654627010000|2022-06-07 18:36:50|180.26|178.46|180.29|178.49|180.29|178.49|180.26|178.46|8
1654627020000|2022-06-07 18:37:00|180.28|178.48|180.28|178.48|180.29|178.49|180.27|178.47|10
1654627030000|2022-06-07 18:37:10|180.27|178.47|180.28|178.48|180.3|178.5|180.18|178.38|17
1654627040000|2022-06-07 18:37:20|180.27|178.47|180.25|178.45|180.28|178.48|180.25|178.45|9
1654627050000|2022-06-07 18:37:30|180.26|178.46|180.23|178.43|180.26|178.46|180.23|178.43|7
1654627060000|2022-06-07 18:37:40|180.22|178.42|180.23|178.43|180.23|178.43|180.22|178.42|2
1654627080000|2022-06-07 18:38:00|180.22|178.42|180.29|178.49|180.29|178.49|180.22|178.42|10
1654627090000|2022-06-07 18:38:10|180.31|178.51|180.29|178.49|180.31|178.51|180.21|178.41|12
1654627100000|2022-06-07 18:38:20|180.3|178.5|180.18|178.38|180.3|178.5|180.18|178.38|13
1654627110000|2022-06-07 18:38:30|180.19|178.39|180.19|178.39|180.2|178.4|180.19|178.39|7
1654627120000|2022-06-07 18:38:40|180.2|178.4|180.28|178.48|180.28|178.48|180.2|178.4|8
1654627130000|2022-06-07 18:38:50|180.29|178.49|180.27|178.47|180.29|178.49|180.27|178.47|3
1654627140000|2022-06-07 18:39:00|180.25|178.45|180.26|178.46|180.27|178.47|180.2|178.4|14
1654627150000|2022-06-07 18:39:10|180.27|178.47|180.2|178.4|180.31|178.51|180.2|178.4|12
1654627160000|2022-06-07 18:39:20|180.21|178.41|180.3|178.5|180.3|178.5|180.19|178.39|7
1654627170000|2022-06-07 18:39:30|180.29|178.49|180.3|178.5|180.3|178.5|180.29|178.49|14
1654627180000|2022-06-07 18:39:40|180.29|178.49|180.31|178.51|180.31|178.51|180.29|178.49|13
1654627190000|2022-06-07 18:39:50|180.3|178.5|180.34|178.54|180.37|178.57|180.3|178.5|9
1654627200000|2022-06-07 18:40:00|180.35|178.55|180.36|178.56|180.36|178.56|180.35|178.55|14
1654627210000|2022-06-07 18:40:10|180.35|178.55|180.3|178.5|180.35|178.55|180.28|178.48|4
1654627220000|2022-06-07 18:40:20|180.31|178.51|180.36|178.56|180.37|178.57|180.31|178.51|10
1654627230000|2022-06-07 18:40:30|180.37|178.57|180.37|178.57|180.39|178.59|180.35|178.55|13
1654627240000|2022-06-07 18:40:40|180.38|178.58|180.41|178.61|180.43|178.63|180.37|178.57|12
1654627250000|2022-06-07 18:40:50|180.4|178.6|180.39|178.59|180.4|178.6|180.35|178.55|12
1654627260000|2022-06-07 18:41:00|180.38|178.58|180.35|178.55|180.38|178.58|180.35|178.55|10
1654627270000|2022-06-07 18:41:10|180.34|178.54|180.27|178.47|180.34|178.54|180.26|178.46|7
1654627280000|2022-06-07 18:41:20|180.26|178.46|180.24|178.44|180.26|178.46|180.24|178.44|3
1654627290000|2022-06-07 18:41:30|180.25|178.45|180.28|178.48|180.29|178.49|180.25|178.45|6
1654627300000|2022-06-07 18:41:40|180.27|178.47|180.24|178.44|180.28|178.48|180.24|178.44|6
1654627320000|2022-06-07 18:42:00|180.25|178.45|180.24|178.44|180.27|178.47|180.24|178.44|6
1654627340000|2022-06-07 18:42:20|180.25|178.45|180.27|178.47|180.27|178.47|180.25|178.45|2
1654627350000|2022-06-07 18:42:30|180.26|178.46|180.27|178.47|180.27|178.47|180.26|178.46|2
1654627360000|2022-06-07 18:42:40|180.26|178.46|180.25|178.45|180.26|178.46|180.24|178.44|6
1654627370000|2022-06-07 18:42:50|180.27|178.47|180.16|178.36|180.27|178.47|180.16|178.36|8
1654627380000|2022-06-07 18:43:00|180.14|178.34|180.14|178.34|180.14|178.34|180.14|178.34|1
1654627390000|2022-06-07 18:43:10|180.09|178.29|180.06|178.26|180.09|178.29|180.05|178.25|7
1654627400000|2022-06-07 18:43:20|180.05|178.25|180|178.2|180.05|178.25|179.99|178.19|4
1654627410000|2022-06-07 18:43:30|180.01|178.21|180.01|178.21|180.02|178.22|180|178.2|7
1654627420000|2022-06-07 18:43:40|180|178.2|180.05|178.25|180.05|178.25|179.99|178.19|6
1654627430000|2022-06-07 18:43:50|180.1|178.3|180.06|178.26|180.1|178.3|180.06|178.26|10
1654627440000|2022-06-07 18:44:00|180.07|178.27|180.03|178.23|180.09|178.29|180.03|178.23|11
1654627450000|2022-06-07 18:44:10|180.04|178.24|180.03|178.23|180.04|178.24|180.03|178.23|2
1654627460000|2022-06-07 18:44:20|180.02|178.22|180.01|178.21|180.03|178.23|180.01|178.21|4
1654627470000|2022-06-07 18:44:30|180|178.2|180.03|178.23|180.03|178.23|179.95|178.15|8
1654627480000|2022-06-07 18:44:40|180.05|178.25|179.98|178.18|180.07|178.27|179.97|178.17|9
1654627490000|2022-06-07 18:44:50|180.01|178.21|179.98|178.18|180.03|178.23|179.98|178.18|9
1654627500000|2022-06-07 18:45:00|179.99|178.19|179.93|178.13|179.99|178.19|179.93|178.13|9
1654627510000|2022-06-07 18:45:10|179.94|178.14|180.03|178.23|180.04|178.24|179.94|178.14|10
1654627520000|2022-06-07 18:45:20|180.04|178.24|180.03|178.23|180.04|178.24|180.03|178.23|8
1654627530000|2022-06-07 18:45:30|180.02|178.22|180.03|178.23|180.03|178.23|180.02|178.22|2
1654627540000|2022-06-07 18:45:40|180.04|178.24|179.98|178.18|180.04|178.24|179.98|178.18|11
1654627550000|2022-06-07 18:45:50|179.99|178.19|179.98|178.18|179.99|178.19|179.98|178.18|2
1654627560000|2022-06-07 18:46:00|179.97|178.17|179.97|178.17|179.98|178.18|179.97|178.17|3
1654627570000|2022-06-07 18:46:10|179.95|178.15|179.93|178.13|179.95|178.15|179.89|178.09|11
1654627580000|2022-06-07 18:46:20|179.92|178.12|179.88|178.08|179.92|178.12|179.88|178.08|7
1654627590000|2022-06-07 18:46:30|179.89|178.09|179.88|178.08|179.89|178.09|179.88|178.08|4
1654627600000|2022-06-07 18:46:40|179.87|178.07|179.8|178|179.88|178.08|179.8|178|7
1654627610000|2022-06-07 18:46:50|179.79|177.99|179.66|177.86|179.8|178|179.66|177.86|9
1654627620000|2022-06-07 18:47:00|179.64|177.84|179.65|177.85|179.66|177.86|179.63|177.83|9
1654627630000|2022-06-07 18:47:10|179.64|177.84|179.65|177.85|179.65|177.85|179.63|177.83|7
1654627640000|2022-06-07 18:47:20|179.64|177.84|179.63|177.83|179.65|177.85|179.62|177.82|7
1654627650000|2022-06-07 18:47:30|179.62|177.82|179.64|177.84|179.66|177.86|179.62|177.82|8
1654627660000|2022-06-07 18:47:40|179.67|177.87|179.73|177.93|179.74|177.94|179.67|177.87|11
1654627670000|2022-06-07 18:47:50|179.74|177.94|179.7|177.9|179.74|177.94|179.69|177.89|8
1654627680000|2022-06-07 18:48:00|179.71|177.91|179.77|177.97|179.78|177.98|179.7|177.9|12
1654627690000|2022-06-07 18:48:10|179.78|177.98|179.85|178.05|179.85|178.05|179.77|177.97|10
1654627700000|2022-06-07 18:48:20|179.82|178.02|179.82|178.02|179.87|178.07|179.8|178|13
1654627710000|2022-06-07 18:48:30|179.83|178.03|179.79|177.99|179.83|178.03|179.79|177.99|4
1654627720000|2022-06-07 18:48:40|179.8|178|179.84|178.04|179.86|178.06|179.79|177.99|12
1654627740000|2022-06-07 18:49:00|179.83|178.03|179.79|177.99|179.85|178.05|179.79|177.99|11
1654627750000|2022-06-07 18:49:10|179.8|178|179.78|177.98|179.8|178|179.76|177.96|10
1654627760000|2022-06-07 18:49:20|179.77|177.97|179.84|178.04|179.84|178.04|179.77|177.97|3
1654627770000|2022-06-07 18:49:30|179.85|178.05|179.84|178.04|179.85|178.05|179.84|178.04|4
1654627780000|2022-06-07 18:49:40|179.83|178.03|179.83|178.03|179.83|178.03|179.82|178.02|9
1654627790000|2022-06-07 18:49:50|179.84|178.04|179.9|178.1|179.9|178.1|179.84|178.04|9
1654627800000|2022-06-07 18:50:00|179.89|178.09|179.86|178.06|179.89|178.09|179.85|178.05|6
1654627810000|2022-06-07 18:50:10|179.85|178.05|179.84|178.04|179.85|178.05|179.84|178.04|2
1654627820000|2022-06-07 18:50:20|179.85|178.05|179.88|178.08|179.88|178.08|179.85|178.05|4
1654627830000|2022-06-07 18:50:30|179.86|178.06|179.91|178.11|179.92|178.12|179.86|178.06|7
1654627840000|2022-06-07 18:50:40|179.92|178.12|179.9|178.1|179.92|178.12|179.9|178.1|5
1654627850000|2022-06-07 18:50:50|179.91|178.11|179.93|178.13|179.97|178.17|179.91|178.11|16
1654627860000|2022-06-07 18:51:00|179.94|178.14|179.94|178.14|179.95|178.15|179.92|178.12|9
1654627870000|2022-06-07 18:51:10|179.95|178.15|179.95|178.15|179.96|178.16|179.95|178.15|5
1654627880000|2022-06-07 18:51:20|179.93|178.13|179.94|178.14|179.94|178.14|179.9|178.1|8
1654627890000|2022-06-07 18:51:30|179.95|178.15|179.95|178.15|179.95|178.15|179.9|178.1|10
1654627900000|2022-06-07 18:51:40|179.93|178.13|179.92|178.12|179.93|178.13|179.88|178.08|9
1654627910000|2022-06-07 18:51:50|179.93|178.13|179.9|178.1|179.93|178.13|179.88|178.08|5
1654627920000|2022-06-07 18:52:00|179.91|178.11|179.89|178.09|179.95|178.15|179.89|178.09|11
1654627930000|2022-06-07 18:52:10|179.88|178.08|179.86|178.06|179.89|178.09|179.85|178.05|10
1654627940000|2022-06-07 18:52:20|179.87|178.07|179.94|178.14|179.94|178.14|179.87|178.07|6
1654627950000|2022-06-07 18:52:30|179.96|178.16|180.02|178.22|180.04|178.24|179.96|178.16|9
1654627960000|2022-06-07 18:52:40|180.03|178.23|180.1|178.3|180.1|178.3|180.03|178.23|5
1654627970000|2022-06-07 18:52:50|180.09|178.29|180.11|178.31|180.11|178.31|180.02|178.22|14
1654627980000|2022-06-07 18:53:00|180.12|178.32|180.14|178.34|180.14|178.34|180.12|178.32|5
1654627990000|2022-06-07 18:53:10|180.13|178.33|180.14|178.34|180.14|178.34|180.13|178.33|2
1654628000000|2022-06-07 18:53:20|180.13|178.33|180.17|178.37|180.19|178.39|180.13|178.33|9
1654628010000|2022-06-07 18:53:30|180.18|178.38|180.17|178.37|180.19|178.39|180.16|178.36|10
1654628020000|2022-06-07 18:53:40|180.18|178.38|180.18|178.38|180.2|178.4|180.18|178.38|9
1654628030000|2022-06-07 18:53:50|180.19|178.39|180.18|178.38|180.19|178.39|180.18|178.38|2
1654628040000|2022-06-07 18:54:00|180.19|178.39|180.18|178.38|180.19|178.39|180.18|178.38|2
1654628050000|2022-06-07 18:54:10|180.17|178.37|180.06|178.26|180.17|178.37|180.06|178.26|8
1654628060000|2022-06-07 18:54:20|180.07|178.27|180.08|178.28|180.08|178.28|180.05|178.25|9
1654628070000|2022-06-07 18:54:30|180.09|178.29|180.11|178.31|180.12|178.32|180.08|178.28|10
1654628080000|2022-06-07 18:54:40|180.12|178.32|180.07|178.27|180.14|178.34|180.07|178.27|13
1654628090000|2022-06-07 18:54:50|180.08|178.28|180.09|178.29|180.09|178.29|180.07|178.27|8
1654628100000|2022-06-07 18:55:00|180.08|178.28|180.1|178.3|180.1|178.3|180.07|178.27|7
1654628110000|2022-06-07 18:55:10|180.11|178.31|180.08|178.28|180.11|178.31|180.08|178.28|6
1654628120000|2022-06-07 18:55:20|180.07|178.27|180.08|178.28|180.08|178.28|180.07|178.27|2
1654628130000|2022-06-07 18:55:30|180.07|178.27|180.06|178.26|180.08|178.28|180.06|178.26|7
1654628140000|2022-06-07 18:55:40|180.07|178.27|180.07|178.27|180.08|178.28|180.05|178.25|6
1654628150000|2022-06-07 18:55:50|180.08|178.28|180.07|178.27|180.08|178.28|180.07|178.27|4
1654628160000|2022-06-07 18:56:00|180.03|178.23|180.01|178.21|180.03|178.23|180|178.2|11
1654628170000|2022-06-07 18:56:10|180|178.2|180|178.2|180|178.2|180|178.2|1
1654628180000|2022-06-07 18:56:20|180.01|178.21|180.06|178.26|180.06|178.26|180|178.2|7
1654628190000|2022-06-07 18:56:30|180.05|178.25|179.99|178.19|180.05|178.25|179.98|178.18|6
1654628200000|2022-06-07 18:56:40|180.01|178.21|180.08|178.28|180.11|178.31|179.99|178.19|9
1654628210000|2022-06-07 18:56:50|180.07|178.27|180.06|178.26|180.09|178.29|180.03|178.23|11
1654628220000|2022-06-07 18:57:00|180.05|178.25|179.98|178.18|180.05|178.25|179.98|178.18|3
1654628230000|2022-06-07 18:57:10|179.97|178.17|180.01|178.21|180.02|178.22|179.97|178.17|6
1654628240000|2022-06-07 18:57:20|180.02|178.22|180.05|178.25|180.05|178.25|180.02|178.22|4
1654628250000|2022-06-07 18:57:30|180.06|178.26|180.06|178.26|180.1|178.3|180.06|178.26|6
1654628260000|2022-06-07 18:57:40|180.03|178.23|180.09|178.29|180.09|178.29|180.03|178.23|6
1654628270000|2022-06-07 18:57:50|180.1|178.3|180.09|178.29|180.1|178.3|180.08|178.28|3
1654628280000|2022-06-07 18:58:00|180.08|178.28|180.11|178.31|180.14|178.34|180.06|178.26|12
1654628290000|2022-06-07 18:58:10|180.1|178.3|180.05|178.25|180.1|178.3|180.03|178.23|13
1654628300000|2022-06-07 18:58:20|180.06|178.26|179.99|178.19|180.06|178.26|179.99|178.19|5
1654628310000|2022-06-07 18:58:30|179.96|178.16|179.97|178.17|179.97|178.17|179.96|178.16|2
1654628320000|2022-06-07 18:58:40|179.98|178.18|179.98|178.18|179.98|178.18|179.98|178.18|1
1654628350000|2022-06-07 18:59:10|179.99|178.19|180|178.2|180.01|178.21|179.99|178.19|4
1654628370000|2022-06-07 18:59:30|179.99|178.19|179.94|178.14|179.99|178.19|179.92|178.12|4
1654628380000|2022-06-07 18:59:40|179.96|178.16|179.96|178.16|179.96|178.16|179.96|178.16|1
1654628390000|2022-06-07 18:59:50|179.95|178.15|179.96|178.16|179.96|178.16|179.95|178.15|2
1654628400000|2022-06-07 19:00:00|179.97|178.17|179.97|178.17|179.98|178.18|179.97|178.17|5
1654628410000|2022-06-07 19:00:10|179.96|178.16|180.03|178.23|180.05|178.25|179.94|178.14|18
1654628420000|2022-06-07 19:00:20|180.02|178.22|179.99|178.19|180.03|178.23|179.99|178.19|7
1654628430000|2022-06-07 19:00:30|179.98|178.18|180.02|178.22|180.02|178.22|179.98|178.18|8
1654628440000|2022-06-07 19:00:40|180.03|178.23|180.02|178.22|180.03|178.23|180.02|178.22|2
1654628450000|2022-06-07 19:00:50|180.01|178.21|180.04|178.24|180.04|178.24|180.01|178.21|8
1654628460000|2022-06-07 19:01:00|180.05|178.25|180.04|178.24|180.05|178.25|180.04|178.24|4
1654628480000|2022-06-07 19:01:20|180.05|178.25|180.05|178.25|180.06|178.26|180.05|178.25|3
1654628490000|2022-06-07 19:01:30|180.06|178.26|180.09|178.29|180.1|178.3|180.06|178.26|11
1654628500000|2022-06-07 19:01:40|180.07|178.27|180.07|178.27|180.08|178.28|180.07|178.27|3
1654628510000|2022-06-07 19:01:50|180.06|178.26|180.05|178.25|180.09|178.29|180.04|178.24|21
1654628520000|2022-06-07 19:02:00|180.06|178.26|180.06|178.26|180.06|178.26|180.05|178.25|9
1654628530000|2022-06-07 19:02:10|180.07|178.27|180.06|178.26|180.07|178.27|180.06|178.26|4
1654628540000|2022-06-07 19:02:20|180.07|178.27|180.14|178.34|180.14|178.34|180.06|178.26|8
1654628550000|2022-06-07 19:02:30|180.16|178.36|180.19|178.39|180.21|178.41|180.16|178.36|9
1654628560000|2022-06-07 19:02:40|180.18|178.38|180.12|178.32|180.18|178.38|180.11|178.31|12
1654628570000|2022-06-07 19:02:50|180.13|178.33|180.14|178.34|180.14|178.34|180.12|178.32|10
1654628580000|2022-06-07 19:03:00|180.13|178.33|180.15|178.35|180.16|178.36|180.13|178.33|9
1654628590000|2022-06-07 19:03:10|180.14|178.34|180.08|178.28|180.15|178.35|180.07|178.27|12
1654628600000|2022-06-07 19:03:20|180.07|178.27|180|178.2|180.07|178.27|179.99|178.19|10
1654628610000|2022-06-07 19:03:30|180.01|178.21|180.02|178.22|180.03|178.23|180|178.2|13
1654628620000|2022-06-07 19:03:40|180.03|178.23|180.01|178.21|180.03|178.23|180|178.2|13
1654628630000|2022-06-07 19:03:50|179.99|178.19|179.98|178.18|179.99|178.19|179.98|178.18|6
1654628640000|2022-06-07 19:04:00|179.99|178.19|180.02|178.22|180.03|178.23|179.99|178.19|11
1654628650000|2022-06-07 19:04:10|180.03|178.23|180.04|178.24|180.04|178.24|180.03|178.23|2
1654628660000|2022-06-07 19:04:20|180.03|178.23|180.03|178.23|180.03|178.23|180.03|178.23|1
1654628670000|2022-06-07 19:04:30|180.04|178.24|180.04|178.24|180.04|178.24|180.04|178.24|1
1654628680000|2022-06-07 19:04:40|180.03|178.23|179.98|178.18|180.04|178.24|179.98|178.18|7
1654628690000|2022-06-07 19:04:50|179.97|178.17|179.9|178.1|179.98|178.18|179.9|178.1|8
1654628700000|2022-06-07 19:05:00|179.89|178.09|179.86|178.06|179.89|178.09|179.86|178.06|8
1654628710000|2022-06-07 19:05:10|179.85|178.05|179.83|178.03|179.86|178.06|179.83|178.03|7
1654628720000|2022-06-07 19:05:20|179.8|178|179.83|178.03|179.84|178.04|179.8|178|6
1654628730000|2022-06-07 19:05:30|179.82|178.02|179.82|178.02|179.83|178.03|179.82|178.02|3
1654628740000|2022-06-07 19:05:40|179.81|178.01|179.81|178.01|179.82|178.02|179.8|178|9
1654628750000|2022-06-07 19:05:50|179.83|178.03|180.02|178.22|180.02|178.22|179.83|178.03|7
1654628760000|2022-06-07 19:06:00|180.03|178.23|180.01|178.21|180.05|178.25|179.97|178.17|18
1654628770000|2022-06-07 19:06:10|180.02|178.22|180.06|178.26|180.08|178.28|179.97|178.17|14
1654628780000|2022-06-07 19:06:20|180.05|178.25|179.99|178.19|180.08|178.28|179.99|178.19|15
1654628790000|2022-06-07 19:06:30|179.98|178.18|180.04|178.24|180.04|178.24|179.98|178.18|8
1654628800000|2022-06-07 19:06:40|180.03|178.23|180.03|178.23|180.03|178.23|180.03|178.23|1
1654628810000|2022-06-07 19:06:50|180.02|178.22|180.02|178.22|180.03|178.23|180.02|178.22|5
1654628820000|2022-06-07 19:07:00|180.03|178.23|180.03|178.23|180.04|178.24|180.02|178.22|5
1654628830000|2022-06-07 19:07:10|180.05|178.25|180.35|178.55|180.4|178.6|180.05|178.25|20
1654628840000|2022-06-07 19:07:20|180.36|178.56|180.36|178.56|180.4|178.6|180.33|178.53|20
1654628850000|2022-06-07 19:07:30|180.37|178.57|180.38|178.58|180.39|178.59|180.37|178.57|6
1654628860000|2022-06-07 19:07:40|180.39|178.59|180.19|178.39|180.39|178.59|180.19|178.39|22
1654628870000|2022-06-07 19:07:50|180.18|178.38|180.25|178.45|180.28|178.48|180.16|178.36|16
1654628880000|2022-06-07 19:08:00|180.26|178.46|180.23|178.43|180.28|178.48|180.2|178.4|15
1654628890000|2022-06-07 19:08:10|180.24|178.44|180.22|178.42|180.28|178.48|180.22|178.42|13
1654628900000|2022-06-07 19:08:20|180.21|178.41|180.17|178.37|180.21|178.41|180.17|178.37|2
1654628910000|2022-06-07 19:08:30|180.18|178.38|180.11|178.31|180.22|178.42|180.11|178.31|11
1654628920000|2022-06-07 19:08:40|180.12|178.32|180.17|178.37|180.18|178.38|180.12|178.32|9
1654628930000|2022-06-07 19:08:50|180.18|178.38|180.18|178.38|180.19|178.39|180.17|178.37|9
1654628940000|2022-06-07 19:09:00|180.19|178.39|180.14|178.34|180.19|178.39|180.14|178.34|6
1654628950000|2022-06-07 19:09:10|180.15|178.35|180.16|178.36|180.16|178.36|180.13|178.33|14
1654628960000|2022-06-07 19:09:20|180.17|178.37|180.16|178.36|180.19|178.39|180.15|178.35|10
1654628970000|2022-06-07 19:09:30|180.17|178.37|180.21|178.41|180.23|178.43|180.16|178.36|14
1654628980000|2022-06-07 19:09:40|180.22|178.42|180.27|178.47|180.28|178.48|180.19|178.39|12
1654628990000|2022-06-07 19:09:50|180.28|178.48|180.48|178.68|180.57|178.77|180.28|178.48|17
1654629000000|2022-06-07 19:10:00|180.5|178.7|180.6|178.8|180.6|178.8|180.5|178.7|9
1654629010000|2022-06-07 19:10:10|180.59|178.79|180.53|178.73|180.59|178.79|180.52|178.72|8
1654629020000|2022-06-07 19:10:20|180.54|178.74|180.68|178.88|180.68|178.88|180.52|178.72|22
1654629030000|2022-06-07 19:10:30|180.71|178.91|180.54|178.74|180.71|178.91|180.54|178.74|18
1654629040000|2022-06-07 19:10:40|180.55|178.75|180.62|178.82|180.63|178.83|180.55|178.75|9
1654629050000|2022-06-07 19:10:50|180.63|178.83|180.74|178.94|180.74|178.94|180.63|178.83|14
1654629060000|2022-06-07 19:11:00|180.75|178.95|180.63|178.83|180.78|178.98|180.59|178.79|18
1654629070000|2022-06-07 19:11:10|180.65|178.85|180.69|178.89|180.72|178.92|180.56|178.76|23
1654629080000|2022-06-07 19:11:20|180.7|178.9|180.67|178.87|180.7|178.9|180.63|178.83|14
1654629090000|2022-06-07 19:11:30|180.66|178.86|180.65|178.85|180.67|178.87|180.65|178.85|6
1654629100000|2022-06-07 19:11:40|180.64|178.84|180.52|178.72|180.64|178.84|180.52|178.72|6
1654629110000|2022-06-07 19:11:50|180.54|178.74|180.53|178.73|180.59|178.79|180.53|178.73|8
1654629120000|2022-06-07 19:12:00|180.52|178.72|180.52|178.72|180.52|178.72|180.51|178.71|3
1654629130000|2022-06-07 19:12:10|180.49|178.69|180.45|178.65|180.49|178.69|180.44|178.64|6
1654629140000|2022-06-07 19:12:20|180.46|178.66|180.36|178.56|180.46|178.66|180.36|178.56|9
1654629150000|2022-06-07 19:12:30|180.35|178.55|180.37|178.57|180.37|178.57|180.35|178.55|3
1654629160000|2022-06-07 19:12:40|180.36|178.56|180.36|178.56|180.36|178.56|180.36|178.56|1
1654629170000|2022-06-07 19:12:50|180.37|178.57|180.38|178.58|180.41|178.61|180.36|178.56|11
1654629180000|2022-06-07 19:13:00|180.43|178.63|180.53|178.73|180.56|178.76|180.43|178.63|17
1654629190000|2022-06-07 19:13:10|180.54|178.74|180.56|178.76|180.57|178.77|180.54|178.74|7
1654629200000|2022-06-07 19:13:20|180.57|178.77|180.55|178.75|180.57|178.77|180.55|178.75|2
1654629210000|2022-06-07 19:13:30|180.54|178.74|180.56|178.76|180.56|178.76|180.53|178.73|5
1654629220000|2022-06-07 19:13:40|180.57|178.77|180.6|178.8|180.6|178.8|180.57|178.77|4
1654629230000|2022-06-07 19:13:50|180.61|178.81|180.62|178.82|180.62|178.82|180.6|178.8|10
1654629240000|2022-06-07 19:14:00|180.63|178.83|180.6|178.8|180.64|178.84|180.6|178.8|9
1654629250000|2022-06-07 19:14:10|180.61|178.81|180.63|178.83|180.65|178.85|180.61|178.81|6
1654629260000|2022-06-07 19:14:20|180.62|178.82|180.64|178.84|180.64|178.84|180.62|178.82|3
1654629270000|2022-06-07 19:14:30|180.63|178.83|180.62|178.82|180.63|178.83|180.62|178.82|2
1654629280000|2022-06-07 19:14:40|180.63|178.83|180.66|178.86|180.66|178.86|180.62|178.82|13
1654629290000|2022-06-07 19:14:50|180.67|178.87|180.66|178.86|180.67|178.87|180.62|178.82|5
1654629300000|2022-06-07 19:15:00|180.68|178.88|180.67|178.87|180.71|178.91|180.66|178.86|5
1654629310000|2022-06-07 19:15:10|180.68|178.88|180.67|178.87|180.68|178.88|180.66|178.86|6
1654629320000|2022-06-07 19:15:20|180.66|178.86|180.22|178.42|180.66|178.86|180.21|178.41|19
1654629330000|2022-06-07 19:15:30|180.21|178.41|180.3|178.5|180.32|178.52|180.2|178.4|15
1654629340000|2022-06-07 19:15:40|180.31|178.51|180.26|178.46|180.31|178.51|180.26|178.46|15
1654629350000|2022-06-07 19:15:50|180.25|178.45|179.92|178.12|180.25|178.45|179.88|178.08|22
1654629360000|2022-06-07 19:16:00|179.9|178.1|179.93|178.13|179.97|178.17|179.9|178.1|20
1654629370000|2022-06-07 19:16:10|179.91|178.11|179.93|178.13|179.96|178.16|179.9|178.1|9
1654629380000|2022-06-07 19:16:20|179.94|178.14|179.9|178.1|179.94|178.14|179.89|178.09|13
1654629390000|2022-06-07 19:16:30|179.93|178.13|179.87|178.07|179.93|178.13|179.86|178.06|12
1654629400000|2022-06-07 19:16:40|179.89|178.09|179.86|178.06|179.91|178.11|179.86|178.06|13
1654629410000|2022-06-07 19:16:50|179.87|178.07|179.86|178.06|179.87|178.07|179.86|178.06|2
1654629420000|2022-06-07 19:17:00|179.88|178.08|179.92|178.12|179.92|178.12|179.86|178.06|9
1654629430000|2022-06-07 19:17:10|179.91|178.11|179.88|178.08|179.91|178.11|179.88|178.08|6
1654629440000|2022-06-07 19:17:20|179.86|178.06|180.16|178.36|180.22|178.42|179.83|178.03|21
1654629450000|2022-06-07 19:17:30|180.17|178.37|180.18|178.38|180.19|178.39|180.15|178.35|7
1654629460000|2022-06-07 19:17:40|180.19|178.39|180.17|178.37|180.19|178.39|180.17|178.37|8
1654629470000|2022-06-07 19:17:50|180.18|178.38|180.19|178.39|180.19|178.39|180.18|178.38|8
1654629480000|2022-06-07 19:18:00|180.18|178.38|180.15|178.35|180.2|178.4|180.14|178.34|12
1654629490000|2022-06-07 19:18:10|180.17|178.37|180.18|178.38|180.19|178.39|180.16|178.36|12
1654629500000|2022-06-07 19:18:20|180.19|178.39|180.16|178.36|180.19|178.39|180.15|178.35|6
1654629510000|2022-06-07 19:18:30|180.15|178.35|180.26|178.46|180.26|178.46|180.15|178.35|8
1654629520000|2022-06-07 19:18:40|180.25|178.45|180.24|178.44|180.26|178.46|180.24|178.44|8
1654629530000|2022-06-07 19:18:50|180.25|178.45|180.23|178.43|180.25|178.45|180.21|178.41|8
1654629540000|2022-06-07 19:19:00|180.22|178.42|180.25|178.45|180.26|178.46|180.22|178.42|6
1654629550000|2022-06-07 19:19:10|180.24|178.44|180.24|178.44|180.24|178.44|180.24|178.44|1
1654629560000|2022-06-07 19:19:20|180.25|178.45|180.24|178.44|180.25|178.45|180.24|178.44|6
1654629570000|2022-06-07 19:19:30|180.25|178.45|180.24|178.44|180.25|178.45|180.24|178.44|2
1654629580000|2022-06-07 19:19:40|180.26|178.46|180.25|178.45|180.27|178.47|180.24|178.44|5
1654629590000|2022-06-07 19:19:50|180.24|178.44|180.26|178.46|180.27|178.47|180.24|178.44|4
1654629600000|2022-06-07 19:20:00|180.25|178.45|180.25|178.45|180.3|178.5|180.25|178.45|9
1654629610000|2022-06-07 19:20:10|180.23|178.43|180.25|178.45|180.25|178.45|180.23|178.43|4
1654629620000|2022-06-07 19:20:20|180.26|178.46|180.26|178.46|180.26|178.46|180.25|178.45|3
1654629630000|2022-06-07 19:20:30|180.25|178.45|180.23|178.43|180.26|178.46|180.23|178.43|5
1654629640000|2022-06-07 19:20:40|180.22|178.42|180.25|178.45|180.25|178.45|180.21|178.41|5
1654629650000|2022-06-07 19:20:50|180.24|178.44|180.24|178.44|180.24|178.44|180.24|178.44|1
1654629660000|2022-06-07 19:21:00|180.25|178.45|180.26|178.46|180.26|178.46|180.22|178.42|7
1654629670000|2022-06-07 19:21:10|180.27|178.47|180.29|178.49|180.31|178.51|180.26|178.46|14
1654629680000|2022-06-07 19:21:20|180.28|178.48|180.27|178.47|180.28|178.48|180.26|178.46|6
1654629690000|2022-06-07 19:21:30|180.26|178.46|180.27|178.47|180.28|178.48|180.26|178.46|3
1654629700000|2022-06-07 19:21:40|180.28|178.48|180.25|178.45|180.29|178.49|180.25|178.45|6
1654629710000|2022-06-07 19:21:50|180.24|178.44|180.24|178.44|180.25|178.45|180.24|178.44|5
1654629720000|2022-06-07 19:22:00|180.25|178.45|180.26|178.46|180.26|178.46|180.25|178.45|4
1654629730000|2022-06-07 19:22:10|180.27|178.47|180.29|178.49|180.32|178.52|180.27|178.47|8
1654629740000|2022-06-07 19:22:20|180.3|178.5|180.32|178.52|180.32|178.52|180.3|178.5|3
1654629750000|2022-06-07 19:22:30|180.31|178.51|180.4|178.6|180.4|178.6|180.29|178.49|8
1654629760000|2022-06-07 19:22:40|180.39|178.59|180.37|178.57|180.4|178.6|180.37|178.57|7
1654629770000|2022-06-07 19:22:50|180.36|178.56|180.33|178.53|180.36|178.56|180.32|178.52|5
1654629780000|2022-06-07 19:23:00|180.34|178.54|180.34|178.54|180.34|178.54|180.32|178.52|7
1654629790000|2022-06-07 19:23:10|180.33|178.53|180.33|178.53|180.34|178.54|180.33|178.53|5
1654629800000|2022-06-07 19:23:20|180.34|178.54|180.3|178.5|180.34|178.54|180.3|178.5|7
1654629810000|2022-06-07 19:23:30|180.32|178.52|180.33|178.53|180.34|178.54|180.32|178.52|7
1654629820000|2022-06-07 19:23:40|180.34|178.54|180.33|178.53|180.35|178.55|180.33|178.53|3
1654629840000|2022-06-07 19:24:00|180.32|178.52|180.24|178.44|180.32|178.52|180.22|178.42|12
1654629860000|2022-06-07 19:24:20|180.23|178.43|180.23|178.43|180.23|178.43|180.21|178.41|4
1654629870000|2022-06-07 19:24:30|180.24|178.44|180.2|178.4|180.24|178.44|180.2|178.4|2
1654629890000|2022-06-07 19:24:50|180.22|178.42|180.26|178.46|180.3|178.5|180.22|178.42|7
1654629900000|2022-06-07 19:25:00|180.27|178.47|180.31|178.51|180.31|178.51|180.27|178.47|5
1654629910000|2022-06-07 19:25:10|180.3|178.5|180.27|178.47|180.3|178.5|180.27|178.47|2
1654629920000|2022-06-07 19:25:20|180.26|178.46|180.26|178.46|180.27|178.47|180.26|178.46|3
1654629930000|2022-06-07 19:25:30|180.27|178.47|180.26|178.46|180.29|178.49|180.25|178.45|6
1654629950000|2022-06-07 19:25:50|180.25|178.45|180.26|178.46|180.27|178.47|180.24|178.44|7
1654629960000|2022-06-07 19:26:00|180.25|178.45|180.24|178.44|180.25|178.45|180.23|178.43|3
1654629970000|2022-06-07 19:26:10|180.25|178.45|180.24|178.44|180.25|178.45|180.24|178.44|4
1654629980000|2022-06-07 19:26:20|180.23|178.43|180.24|178.44|180.24|178.44|180.21|178.41|5
1654629990000|2022-06-07 19:26:30|180.25|178.45|180.25|178.45|180.26|178.46|180.24|178.44|5
1654630000000|2022-06-07 19:26:40|180.24|178.44|180.26|178.46|180.28|178.48|180.24|178.44|5
1654630010000|2022-06-07 19:26:50|180.25|178.45|180.24|178.44|180.25|178.45|180.24|178.44|2
1654630020000|2022-06-07 19:27:00|180.25|178.45|180.28|178.48|180.29|178.49|180.25|178.45|9
1654630030000|2022-06-07 19:27:10|180.27|178.47|180.25|178.45|180.27|178.47|180.25|178.45|2
1654630040000|2022-06-07 19:27:20|180.24|178.44|180.25|178.45|180.25|178.45|180.24|178.44|6
1654630060000|2022-06-07 19:27:40|180.24|178.44|180.24|178.44|180.25|178.45|180.23|178.43|4
1654630070000|2022-06-07 19:27:50|180.25|178.45|180.25|178.45|180.25|178.45|180.25|178.45|1
1654630080000|2022-06-07 19:28:00|180.24|178.44|180.26|178.46|180.26|178.46|180.23|178.43|14
1654630090000|2022-06-07 19:28:10|180.3|178.5|180.27|178.47|180.32|178.52|180.26|178.46|6
1654630100000|2022-06-07 19:28:20|180.26|178.46|180.27|178.47|180.28|178.48|180.25|178.45|12
1654630120000|2022-06-07 19:28:40|180.26|178.46|180.27|178.47|180.3|178.5|180.26|178.46|7
1654630130000|2022-06-07 19:28:50|180.28|178.48|180.31|178.51|180.31|178.51|180.27|178.47|7
1654630140000|2022-06-07 19:29:00|180.32|178.52|180.34|178.54|180.35|178.55|180.32|178.52|7
1654630160000|2022-06-07 19:29:20|180.35|178.55|180.38|178.58|180.4|178.6|180.34|178.54|12
1654630170000|2022-06-07 19:29:30|180.39|178.59|180.39|178.59|180.4|178.6|180.39|178.59|3
1654630190000|2022-06-07 19:29:50|180.38|178.58|180.35|178.55|180.38|178.58|180.35|178.55|6
1654630200000|2022-06-07 19:30:00|180.34|178.54|180.33|178.53|180.35|178.55|180.32|178.52|6
1654630210000|2022-06-07 19:30:10|180.35|178.55|180.35|178.55|180.38|178.58|180.35|178.55|7
1654630220000|2022-06-07 19:30:20|180.33|178.53|180.38|178.58|180.38|178.58|180.33|178.53|7
1654630230000|2022-06-07 19:30:30|180.36|178.56|180.37|178.57|180.37|178.57|180.36|178.56|6
1654630240000|2022-06-07 19:30:40|180.38|178.58|180.38|178.58|180.4|178.6|180.37|178.57|7
1654630250000|2022-06-07 19:30:50|180.39|178.59|180.42|178.62|180.42|178.62|180.38|178.58|7
1654630260000|2022-06-07 19:31:00|180.41|178.61|180.42|178.62|180.43|178.63|180.41|178.61|5
1654630270000|2022-06-07 19:31:10|180.44|178.64|180.63|178.83|180.63|178.83|180.44|178.64|6
1654630280000|2022-06-07 19:31:20|180.62|178.82|180.79|178.99|180.79|178.99|180.62|178.82|10
1654630290000|2022-06-07 19:31:30|180.78|178.98|180.66|178.86|180.79|178.99|180.65|178.85|18
1654630300000|2022-06-07 19:31:40|180.68|178.88|180.75|178.95|180.76|178.96|180.66|178.86|19
1654630310000|2022-06-07 19:31:50|180.76|178.96|180.7|178.9|180.77|178.97|180.69|178.89|16
1654630320000|2022-06-07 19:32:00|180.71|178.91|180.7|178.9|180.71|178.91|180.67|178.87|15
1654630330000|2022-06-07 19:32:10|180.74|178.94|180.78|178.98|180.78|178.98|180.73|178.93|11
1654630340000|2022-06-07 19:32:20|180.79|178.99|180.91|179.11|180.98|179.18|180.79|178.99|20
1654630350000|2022-06-07 19:32:30|180.87|179.07|180.76|178.96|180.88|179.08|180.76|178.96|19
1654630360000|2022-06-07 19:32:40|180.79|178.99|180.76|178.96|180.79|178.99|180.74|178.94|16
1654630370000|2022-06-07 19:32:50|180.77|178.97|180.76|178.96|180.77|178.97|180.75|178.95|14
1654630380000|2022-06-07 19:33:00|180.75|178.95|180.69|178.89|180.75|178.95|180.69|178.89|8
1654630390000|2022-06-07 19:33:10|180.7|178.9|180.77|178.97|180.79|178.99|180.7|178.9|12
1654630400000|2022-06-07 19:33:20|180.78|178.98|180.76|178.96|180.78|178.98|180.76|178.96|11
1654630410000|2022-06-07 19:33:30|180.73|178.93|180.78|178.98|180.79|178.99|180.72|178.92|14
1654630420000|2022-06-07 19:33:40|180.77|178.97|180.78|178.98|180.78|178.98|180.77|178.97|2
1654630430000|2022-06-07 19:33:50|180.77|178.97|180.8|179|180.8|179|180.75|178.95|9
1654630440000|2022-06-07 19:34:00|180.82|179.02|180.82|179.02|180.82|179.02|180.82|179.02|1
1654630450000|2022-06-07 19:34:10|180.83|179.03|180.88|179.08|180.88|179.08|180.83|179.03|8
1654630460000|2022-06-07 19:34:20|180.87|179.07|180.88|179.08|180.88|179.08|180.83|179.03|10
1654630470000|2022-06-07 19:34:30|180.9|179.1|181.36|179.56|181.36|179.56|180.9|179.1|15
1654630480000|2022-06-07 19:34:40|181.34|179.54|181.13|179.33|181.34|179.54|181.13|179.33|17
1654630490000|2022-06-07 19:34:50|181.1|179.3|180.99|179.19|181.1|179.3|180.99|179.19|9
1654630500000|2022-06-07 19:35:00|181|179.2|181.01|179.21|181.03|179.23|181|179.2|12
1654630510000|2022-06-07 19:35:10|181.02|179.22|180.95|179.15|181.07|179.27|180.95|179.15|16
1654630520000|2022-06-07 19:35:20|180.96|179.16|180.97|179.17|180.99|179.19|180.95|179.15|12
1654630530000|2022-06-07 19:35:30|180.95|179.15|180.95|179.15|180.96|179.16|180.94|179.14|10
1654630540000|2022-06-07 19:35:40|180.94|179.14|180.85|179.05|180.94|179.14|180.82|179.02|14
1654630550000|2022-06-07 19:35:50|180.84|179.04|180.89|179.09|180.89|179.09|180.84|179.04|18
1654630560000|2022-06-07 19:36:00|180.9|179.1|180.88|179.08|180.97|179.17|180.88|179.08|13
1654630570000|2022-06-07 19:36:10|180.89|179.09|180.79|178.99|180.91|179.11|180.77|178.97|16
1654630580000|2022-06-07 19:36:20|180.78|178.98|180.78|178.98|180.8|179|180.77|178.97|10
1654630590000|2022-06-07 19:36:30|180.79|178.99|180.75|178.95|180.79|178.99|180.75|178.95|11
1654630600000|2022-06-07 19:36:40|180.76|178.96|180.79|178.99|180.8|179|180.74|178.94|14
1654630610000|2022-06-07 19:36:50|180.78|178.98|180.76|178.96|180.79|178.99|180.76|178.96|5
1654630620000|2022-06-07 19:37:00|180.75|178.95|180.79|178.99|180.8|179|180.75|178.95|7
1654630630000|2022-06-07 19:37:10|180.78|178.98|180.84|179.04|180.88|179.08|180.78|178.98|13
1654630640000|2022-06-07 19:37:20|180.86|179.06|180.95|179.15|180.95|179.15|180.82|179.02|18
1654630650000|2022-06-07 19:37:30|180.94|179.14|181.14|179.34|181.14|179.34|180.94|179.14|11
1654630660000|2022-06-07 19:37:40|181.22|179.42|181.41|179.61|181.54|179.74|181.22|179.42|31
1654630670000|2022-06-07 19:37:50|181.43|179.63|181.16|179.36|181.47|179.67|181.14|179.34|32
1654630680000|2022-06-07 19:38:00|181.17|179.37|181.29|179.49|181.29|179.49|181.16|179.36|18
1654630690000|2022-06-07 19:38:10|181.34|179.54|181.58|179.78|181.58|179.78|181.34|179.54|21
1654630700000|2022-06-07 19:38:20|181.56|179.76|181.56|179.76|181.71|179.91|181.55|179.75|21
1654630710000|2022-06-07 19:38:30|181.55|179.75|181.57|179.77|181.57|179.77|181.55|179.75|11
1654630720000|2022-06-07 19:38:40|181.58|179.78|181.68|179.88|181.72|179.92|181.58|179.78|17
1654630730000|2022-06-07 19:38:50|181.69|179.89|181.64|179.84|181.73|179.93|181.62|179.82|18
1654630740000|2022-06-07 19:39:00|181.63|179.83|181.65|179.85|181.68|179.88|181.59|179.79|21
1654630750000|2022-06-07 19:39:10|181.68|179.88|181.81|180.01|181.84|180.04|181.68|179.88|20
1654630760000|2022-06-07 19:39:20|181.8|180|181.78|179.98|181.82|180.02|181.74|179.94|19
1654630770000|2022-06-07 19:39:30|181.77|179.97|181.67|179.87|181.77|179.97|181.65|179.85|12
1654630780000|2022-06-07 19:39:40|181.69|179.89|181.76|179.96|181.76|179.96|181.68|179.88|12
1654630790000|2022-06-07 19:39:50|181.77|179.97|181.91|180.11|181.92|180.12|181.76|179.96|15
1654630800000|2022-06-07 19:40:00|181.92|180.12|181.9|180.1|181.94|180.14|181.9|180.1|12
1654630810000|2022-06-07 19:40:10|181.89|180.09|181.94|180.14|181.95|180.15|181.86|180.06|24
1654630820000|2022-06-07 19:40:20|181.93|180.13|182.15|180.35|182.15|180.35|181.93|180.13|26
1654630830000|2022-06-07 19:40:30|182.11|180.31|181.99|180.19|182.12|180.32|181.98|180.18|23
1654630840000|2022-06-07 19:40:40|181.98|180.18|181.97|180.17|182|180.2|181.95|180.15|14
1654630850000|2022-06-07 19:40:50|181.98|180.18|182.03|180.23|182.06|180.26|181.98|180.18|15
1654630860000|2022-06-07 19:41:00|182.04|180.24|182.01|180.21|182.04|180.24|182|180.2|10
1654630870000|2022-06-07 19:41:10|182|180.2|181.96|180.16|182.01|180.21|181.94|180.14|19
1654630880000|2022-06-07 19:41:20|181.94|180.14|181.91|180.11|182.05|180.25|181.91|180.11|20
1654630890000|2022-06-07 19:41:30|181.92|180.12|181.99|180.19|181.99|180.19|181.9|180.1|8
1654630900000|2022-06-07 19:41:40|181.98|180.18|181.89|180.09|182|180.2|181.87|180.07|12
1654630910000|2022-06-07 19:41:50|181.88|180.08|181.9|180.1|181.95|180.15|181.87|180.07|13
1654630920000|2022-06-07 19:42:00|181.89|180.09|181.83|180.03|181.91|180.11|181.83|180.03|14
1654630930000|2022-06-07 19:42:10|181.82|180.02|181.82|180.02|181.83|180.03|181.81|180.01|10
1654630940000|2022-06-07 19:42:20|181.84|180.04|181.99|180.19|182.01|180.21|181.84|180.04|11
1654630950000|2022-06-07 19:42:30|181.98|180.18|181.88|180.08|181.98|180.18|181.88|180.08|11
1654630960000|2022-06-07 19:42:40|181.89|180.09|181.91|180.11|181.91|180.11|181.87|180.07|5
1654630970000|2022-06-07 19:42:50|181.92|180.12|181.96|180.16|181.97|180.17|181.89|180.09|14
1654630980000|2022-06-07 19:43:00|181.94|180.14|181.97|180.17|182.02|180.22|181.93|180.13|18
1654630990000|2022-06-07 19:43:10|181.93|180.13|181.92|180.12|181.94|180.14|181.91|180.11|9
1654631000000|2022-06-07 19:43:20|181.93|180.13|182.1|180.3|182.12|180.32|181.85|180.05|15
1654631010000|2022-06-07 19:43:30|182.11|180.31|181.99|180.19|182.11|180.31|181.99|180.19|15
1654631020000|2022-06-07 19:43:40|181.98|180.18|181.87|180.07|181.98|180.18|181.87|180.07|4
1654631040000|2022-06-07 19:44:00|181.88|180.08|181.86|180.06|181.88|180.08|181.82|180.02|13
1654631050000|2022-06-07 19:44:10|181.85|180.05|181.87|180.07|181.9|180.1|181.85|180.05|9
1654631060000|2022-06-07 19:44:20|181.86|180.06|182|180.2|182|180.2|181.83|180.03|20
1654631070000|2022-06-07 19:44:30|181.99|180.19|182.03|180.23|182.08|180.28|181.99|180.19|17
1654631080000|2022-06-07 19:44:40|182.04|180.24|181.99|180.19|182.06|180.26|181.99|180.19|13
1654631090000|2022-06-07 19:44:50|182.03|180.23|182.06|180.26|182.09|180.29|182.02|180.22|15
1654631100000|2022-06-07 19:45:00|182.09|180.29|182.06|180.26|182.16|180.36|182.06|180.26|17
1654631110000|2022-06-07 19:45:10|182|180.2|181.93|180.13|182|180.2|181.88|180.08|12
1654631120000|2022-06-07 19:45:20|181.92|180.12|182.03|180.23|182.05|180.25|181.91|180.11|19
1654631130000|2022-06-07 19:45:30|182.02|180.22|182.04|180.24|182.04|180.24|181.96|180.16|15
1654631140000|2022-06-07 19:45:40|182.03|180.23|182.01|180.21|182.06|180.26|182.01|180.21|7
1654631150000|2022-06-07 19:45:50|182.02|180.22|181.96|180.16|182.03|180.23|181.96|180.16|9
1654631160000|2022-06-07 19:46:00|181.97|180.17|182.1|180.3|182.11|180.31|181.96|180.16|11
1654631170000|2022-06-07 19:46:10|182.11|180.31|182.18|180.38|182.22|180.42|182.1|180.3|23
1654631180000|2022-06-07 19:46:20|182.17|180.37|182.31|180.51|182.33|180.53|182.17|180.37|20
1654631190000|2022-06-07 19:46:30|182.29|180.49|182.22|180.42|182.3|180.5|182.19|180.39|18
1654631200000|2022-06-07 19:46:40|182.23|180.43|182.22|180.42|182.29|180.49|182.22|180.42|23
1654631210000|2022-06-07 19:46:50|182.19|180.39|182.22|180.42|182.23|180.43|182.19|180.39|11
1654631220000|2022-06-07 19:47:00|182.19|180.39|182.21|180.41|182.22|180.42|182.18|180.38|12
1654631230000|2022-06-07 19:47:10|182.2|180.4|182.14|180.34|182.21|180.41|182.13|180.33|17
1654631240000|2022-06-07 19:47:20|182.15|180.35|182.21|180.41|182.23|180.43|182.15|180.35|14
1654631250000|2022-06-07 19:47:30|182.22|180.42|182.41|180.61|182.5|180.7|182.22|180.42|25
1654631260000|2022-06-07 19:47:40|182.43|180.63|182.37|180.57|182.43|180.63|182.34|180.54|15
1654631270000|2022-06-07 19:47:50|182.4|180.6|182.39|180.59|182.42|180.62|182.37|180.57|13
1654631280000|2022-06-07 19:48:00|182.4|180.6|182.59|180.79|182.61|180.81|182.39|180.59|16
1654631290000|2022-06-07 19:48:10|182.58|180.78|182.56|180.76|182.61|180.81|182.52|180.72|16
1654631300000|2022-06-07 19:48:20|182.57|180.77|182.54|180.74|182.59|180.79|182.5|180.7|15
1654631310000|2022-06-07 19:48:30|182.55|180.75|182.6|180.8|182.61|180.81|182.55|180.75|27
1654631320000|2022-06-07 19:48:40|182.61|180.81|182.88|181.08|182.96|181.16|182.61|180.81|29
1654631330000|2022-06-07 19:48:50|182.87|181.07|182.88|181.08|182.9|181.1|182.79|180.99|25
1654631340000|2022-06-07 19:49:00|182.9|181.1|183.37|181.57|183.42|181.62|182.9|181.1|32
1654631350000|2022-06-07 19:49:10|183.41|181.61|183.42|181.62|183.68|181.88|183.4|181.6|33
1654631360000|2022-06-07 19:49:20|183.43|181.63|183.43|181.63|183.57|181.77|183.21|181.41|30
1654631370000|2022-06-07 19:49:30|183.45|181.65|183.44|181.64|183.54|181.74|183.4|181.6|34
1654631380000|2022-06-07 19:49:40|183.41|181.61|183.53|181.73|183.62|181.82|183.4|181.6|26
1654631390000|2022-06-07 19:49:50|183.52|181.72|183.3|181.5|183.53|181.73|183.3|181.5|22
1654631400000|2022-06-07 19:50:00|183.29|181.49|183.06|181.26|183.29|181.49|182.99|181.19|24
1654631410000|2022-06-07 19:50:10|183.08|181.28|183.42|181.62|183.45|181.65|183.08|181.28|31
1654631420000|2022-06-07 19:50:20|183.44|181.64|183.64|181.84|183.64|181.84|183.44|181.64|21
1654631430000|2022-06-07 19:50:30|183.65|181.85|183.51|181.71|183.67|181.87|183.51|181.71|17
1654631440000|2022-06-07 19:50:40|183.53|181.73|183.59|181.79|183.68|181.88|183.52|181.72|25
1654631450000|2022-06-07 19:50:50|183.62|181.82|183.63|181.83|183.73|181.93|183.62|181.82|28
1654631460000|2022-06-07 19:51:00|183.61|181.81|183.68|181.88|183.68|181.88|183.56|181.76|25
1654631470000|2022-06-07 19:51:10|183.71|181.91|183.67|181.87|183.72|181.92|183.65|181.85|16
1654631480000|2022-06-07 19:51:20|183.63|181.83|183.56|181.76|183.67|181.87|183.5|181.7|25
1654631490000|2022-06-07 19:51:30|183.57|181.77|183.51|181.71|183.57|181.77|183.47|181.67|18
1654631500000|2022-06-07 19:51:40|183.5|181.7|182.98|181.18|183.5|181.7|182.96|181.16|31
1654631510000|2022-06-07 19:51:50|182.97|181.17|183.01|181.21|183.11|181.31|182.96|181.16|26
1654631520000|2022-06-07 19:52:00|183|181.2|182.84|181.04|183.08|181.28|182.84|181.04|25
1654631530000|2022-06-07 19:52:10|182.83|181.03|182.54|180.74|182.86|181.06|182.45|180.65|33
1654631540000|2022-06-07 19:52:20|182.52|180.72|182.25|180.45|182.52|180.72|182.07|180.27|27
1654631550000|2022-06-07 19:52:30|182.31|180.51|182.16|180.36|182.31|180.51|182.04|180.24|28
1654631560000|2022-06-07 19:52:40|182.15|180.35|182.47|180.67|182.48|180.68|182.15|180.35|26
1654631570000|2022-06-07 19:52:50|182.56|180.76|182.48|180.68|182.56|180.76|182.41|180.61|24
1654631580000|2022-06-07 19:53:00|182.47|180.67|182.38|180.58|182.47|180.67|182.27|180.47|19
1654631590000|2022-06-07 19:53:10|182.39|180.59|182.47|180.67|182.47|180.67|182.32|180.52|14
1654631600000|2022-06-07 19:53:20|182.45|180.65|182.23|180.43|182.45|180.65|182.22|180.42|20
1654631610000|2022-06-07 19:53:30|182.24|180.44|182.26|180.46|182.29|180.49|182.23|180.43|18
1654631620000|2022-06-07 19:53:40|182.27|180.47|182.37|180.57|182.38|180.58|182.25|180.45|18
1654631630000|2022-06-07 19:53:50|182.38|180.58|182.64|180.84|182.65|180.85|182.35|180.55|18
1654631640000|2022-06-07 19:54:00|182.62|180.82|182.57|180.77|182.62|180.82|182.52|180.72|18
1654631650000|2022-06-07 19:54:10|182.56|180.76|182.55|180.75|182.61|180.81|182.52|180.72|16
1654631660000|2022-06-07 19:54:20|182.54|180.74|182.59|180.79|182.72|180.92|182.54|180.74|24
1654631670000|2022-06-07 19:54:30|182.58|180.78|182.47|180.67|182.58|180.78|182.47|180.67|10
1654631680000|2022-06-07 19:54:40|182.46|180.66|182.55|180.75|182.65|180.85|182.45|180.65|26
1654631690000|2022-06-07 19:54:50|182.54|180.74|182.69|180.89|182.69|180.89|182.5|180.7|23
1654631700000|2022-06-07 19:55:00|182.67|180.87|182.59|180.79|182.71|180.91|182.57|180.77|21
1654631710000|2022-06-07 19:55:10|182.58|180.78|182.58|180.78|182.62|180.82|182.56|180.76|24
1654631720000|2022-06-07 19:55:20|182.57|180.77|182.33|180.53|182.57|180.77|182.33|180.53|13
1654631730000|2022-06-07 19:55:30|182.31|180.51|182.24|180.44|182.31|180.51|182.23|180.43|24
1654631740000|2022-06-07 19:55:40|182.23|180.43|182.22|180.42|182.24|180.44|182.21|180.41|7
1654631750000|2022-06-07 19:55:50|182.21|180.41|182.3|180.5|182.3|180.5|182.21|180.41|7
1654631760000|2022-06-07 19:56:00|182.28|180.48|182.22|180.42|182.28|180.48|182.22|180.42|11
1654631770000|2022-06-07 19:56:10|182.21|180.41|182.15|180.35|182.21|180.41|182.12|180.32|19
1654631780000|2022-06-07 19:56:20|182.14|180.34|181.81|180.01|182.14|180.34|181.81|180.01|20
1654631790000|2022-06-07 19:56:30|181.79|179.99|181.62|179.82|181.81|180.01|181.62|179.82|19
1654631800000|2022-06-07 19:56:40|181.61|179.81|181.59|179.79|181.61|179.81|181.51|179.71|22
1654631810000|2022-06-07 19:56:50|181.57|179.77|181.66|179.86|181.68|179.88|181.57|179.77|15
1654631820000|2022-06-07 19:57:00|181.67|179.87|181.48|179.68|181.77|179.97|181.46|179.66|24
1654631830000|2022-06-07 19:57:10|181.47|179.67|181.43|179.63|181.53|179.73|181.43|179.63|16
1654631840000|2022-06-07 19:57:20|181.42|179.62|181.3|179.5|181.48|179.68|181.29|179.49|17
1654631850000|2022-06-07 19:57:30|181.27|179.47|181.31|179.51|181.34|179.54|181.13|179.33|22
1654631860000|2022-06-07 19:57:40|181.3|179.5|181.14|179.34|181.3|179.5|181.11|179.31|20
1654631870000|2022-06-07 19:57:50|181.15|179.35|181.45|179.65|181.45|179.65|181.12|179.32|29
1654631880000|2022-06-07 19:58:00|181.44|179.64|181.43|179.63|181.51|179.71|181.41|179.61|22
1654631890000|2022-06-07 19:58:10|181.44|179.64|181.65|179.85|181.65|179.85|181.44|179.64|22
1654631900000|2022-06-07 19:58:20|181.66|179.86|181.74|179.94|181.74|179.94|181.66|179.86|14
1654631910000|2022-06-07 19:58:30|181.72|179.92|181.64|179.84|181.75|179.95|181.62|179.82|14
1654631920000|2022-06-07 19:58:40|181.63|179.83|181.69|179.89|181.73|179.93|181.63|179.83|22
1654631930000|2022-06-07 19:58:50|181.68|179.88|181.72|179.92|181.72|179.92|181.68|179.88|6
1654631940000|2022-06-07 19:59:00|181.73|179.93|181.72|179.92|181.74|179.94|181.68|179.88|20
1654631950000|2022-06-07 19:59:10|181.73|179.93|181.68|179.88|181.73|179.93|181.68|179.88|18
1654631960000|2022-06-07 19:59:20|181.62|179.82|181.62|179.82|181.63|179.83|181.58|179.78|14
1654631970000|2022-06-07 19:59:30|181.63|179.83|181.64|179.84|181.64|179.84|181.62|179.82|5
1654631980000|2022-06-07 19:59:40|181.65|179.85|181.66|179.86|181.71|179.91|181.64|179.84|14
1654631990000|2022-06-07 19:59:50|181.67|179.87|181.68|179.88|181.68|179.88|181.66|179.86|6
1654632000000|2022-06-07 20:00:00|181.67|179.87|181.84|180.04|181.87|180.07|181.65|179.85|28
1654632010000|2022-06-07 20:00:10|181.86|180.06|181.91|180.11|181.91|180.11|181.81|180.01|23
1654632020000|2022-06-07 20:00:20|181.94|180.14|181.92|180.12|182.08|180.28|181.92|180.12|22
1654632030000|2022-06-07 20:00:30|181.91|180.11|181.94|180.14|181.95|180.15|181.91|180.11|9
1654632040000|2022-06-07 20:00:40|181.93|180.13|181.95|180.15|181.95|180.15|181.85|180.05|19
1654632050000|2022-06-07 20:00:50|181.96|180.16|181.99|180.19|181.99|180.19|181.96|180.16|2
1654632060000|2022-06-07 20:01:00|182.04|180.24|182.21|180.41|182.21|180.41|182.04|180.24|17
1654632070000|2022-06-07 20:01:10|182.22|180.42|182.42|180.62|182.45|180.65|182.22|180.42|28
1654632080000|2022-06-07 20:01:20|182.43|180.63|182.54|180.74|182.54|180.74|182.43|180.63|17
1654632090000|2022-06-07 20:01:30|182.5|180.7|182.46|180.66|182.5|180.7|182.43|180.63|16
1654632100000|2022-06-07 20:01:40|182.48|180.68|182.48|180.68|182.48|180.68|182.46|180.66|5
1654632110000|2022-06-07 20:01:50|182.5|180.7|182.42|180.62|182.56|180.76|182.42|180.62|14
1654632120000|2022-06-07 20:02:00|182.41|180.61|182.46|180.66|182.48|180.68|182.4|180.6|10
1654632130000|2022-06-07 20:02:10|182.47|180.67|182.48|180.68|182.5|180.7|182.47|180.67|4
1654632140000|2022-06-07 20:02:20|182.47|180.67|182.43|180.63|182.48|180.68|182.42|180.62|12
1654632150000|2022-06-07 20:02:30|182.41|180.61|182.3|180.5|182.41|180.61|182.3|180.5|14
1654632160000|2022-06-07 20:02:40|182.32|180.52|182.36|180.56|182.36|180.56|182.3|180.5|7
1654632170000|2022-06-07 20:02:50|182.38|180.58|182.38|180.58|182.38|180.58|182.37|180.57|3
1654632180000|2022-06-07 20:03:00|182.41|180.61|182.41|180.61|182.46|180.66|182.41|180.61|7
1654632190000|2022-06-07 20:03:10|182.4|180.6|182.32|180.52|182.41|180.61|182.32|180.52|12
1654632200000|2022-06-07 20:03:20|182.31|180.51|182.44|180.64|182.45|180.65|182.22|180.42|19
1654632210000|2022-06-07 20:03:30|182.45|180.65|182.63|180.83|182.66|180.86|182.45|180.65|20
1654632220000|2022-06-07 20:03:40|182.67|180.87|182.54|180.74|182.69|180.89|182.52|180.72|16
1654632230000|2022-06-07 20:03:50|182.59|180.79|182.54|180.74|182.64|180.84|182.54|180.74|13
1654632240000|2022-06-07 20:04:00|182.57|180.77|182.64|180.84|182.65|180.85|182.56|180.76|17
1654632250000|2022-06-07 20:04:10|182.65|180.85|182.83|181.03|182.84|181.04|182.65|180.85|23
1654632260000|2022-06-07 20:04:20|182.84|181.04|182.92|181.12|182.92|181.12|182.84|181.04|10
1654632270000|2022-06-07 20:04:30|182.93|181.13|182.85|181.05|182.93|181.13|182.84|181.04|10
1654632280000|2022-06-07 20:04:40|183.45|181.65|183.49|181.69|183.73|181.93|183.39|181.59|31
1654632290000|2022-06-07 20:04:50|183.48|181.68|183.44|181.64|183.54|181.74|183.42|181.62|11
1654632300000|2022-06-07 20:05:00|183.42|181.62|183.99|182.19|183.99|182.19|183.39|181.59|18
1654632310000|2022-06-07 20:05:10|184.17|182.37|183.92|182.12|184.17|182.37|183.88|182.08|23
1654632320000|2022-06-07 20:05:20|183.9|182.1|183.9|182.1|183.94|182.14|183.8|182|28
1654632330000|2022-06-07 20:05:30|183.88|182.08|183.81|182.01|183.88|182.08|183.8|182|15
1654632340000|2022-06-07 20:05:40|183.82|182.02|183.81|182.01|183.92|182.12|183.73|181.93|26
1654632350000|2022-06-07 20:05:50|183.84|182.04|183.89|182.09|183.93|182.13|183.82|182.02|15
1654632360000|2022-06-07 20:06:00|183.9|182.1|183.77|181.97|183.9|182.1|183.68|181.88|18
1654632370000|2022-06-07 20:06:10|183.76|181.96|184.04|182.24|184.04|182.24|183.76|181.96|18
1654632380000|2022-06-07 20:06:20|184.03|182.23|183.86|182.06|184.04|182.24|183.81|182.01|20
1654632390000|2022-06-07 20:06:30|183.88|182.08|184.16|182.36|184.19|182.39|183.88|182.08|19
1654632400000|2022-06-07 20:06:40|184.14|182.34|184|182.2|184.15|182.35|183.94|182.14|22
1654632410000|2022-06-07 20:06:50|184.01|182.21|184.01|182.21|184.04|182.24|183.93|182.13|15
1654632420000|2022-06-07 20:07:00|184.02|182.22|184.08|182.28|184.09|182.29|183.98|182.18|15
1654632430000|2022-06-07 20:07:10|184.05|182.25|184.06|182.26|184.11|182.31|184.04|182.24|11
1654632440000|2022-06-07 20:07:20|184.04|182.24|184.12|182.32|184.12|182.32|184.01|182.21|16
1654632450000|2022-06-07 20:07:30|184.17|182.37|184.15|182.35|184.17|182.37|184.12|182.32|10
1654632460000|2022-06-07 20:07:40|184.16|182.36|184.03|182.23|184.18|182.38|184.03|182.23|12
1654632470000|2022-06-07 20:07:50|184.05|182.25|184.04|182.24|184.08|182.28|184.04|182.24|5
1654632480000|2022-06-07 20:08:00|184.03|182.23|184.13|182.33|184.14|182.34|184.03|182.23|8
1654632490000|2022-06-07 20:08:10|184.14|182.34|184.21|182.41|184.28|182.48|184.14|182.34|16
1654632500000|2022-06-07 20:08:20|184.23|182.43|184.18|182.38|184.26|182.46|184.14|182.34|8
1654632510000|2022-06-07 20:08:30|184.19|182.39|184.29|182.49|184.29|182.49|184.18|182.38|10
1654632520000|2022-06-07 20:08:40|184.3|182.5|184.4|182.6|184.4|182.6|184.23|182.43|13
1654632530000|2022-06-07 20:08:50|184.45|182.65|184.44|182.64|184.71|182.91|184.44|182.64|26
1654632540000|2022-06-07 20:09:00|184.36|182.56|184.63|182.83|184.64|182.84|184.36|182.56|28
1654632550000|2022-06-07 20:09:10|184.68|182.88|184.41|182.61|184.78|182.98|184.41|182.61|30
1654632560000|2022-06-07 20:09:20|184.4|182.6|184.38|182.58|184.46|182.66|184.36|182.56|21
1654632570000|2022-06-07 20:09:30|184.36|182.56|184.31|182.51|184.36|182.56|184.19|182.39|26
1654632580000|2022-06-07 20:09:40|184.3|182.5|184.08|182.28|184.31|182.51|184.08|182.28|25
1654632590000|2022-06-07 20:09:50|184.07|182.27|183.94|182.14|184.07|182.27|183.94|182.14|24
1654632600000|2022-06-07 20:10:00|183.93|182.13|183.69|181.89|183.93|182.13|183.66|181.86|21
1654632610000|2022-06-07 20:10:10|183.67|181.87|183.88|182.08|183.88|182.08|183.61|181.81|28
1654632620000|2022-06-07 20:10:20|183.89|182.09|184.05|182.25|184.06|182.26|183.89|182.09|15
1654632630000|2022-06-07 20:10:30|184.06|182.26|183.91|182.11|184.12|182.32|183.86|182.06|23
1654632640000|2022-06-07 20:10:40|183.89|182.09|183.83|182.03|183.94|182.14|183.83|182.03|18
1654632650000|2022-06-07 20:10:50|183.75|181.95|183.5|181.7|183.75|181.95|183.41|181.61|32
1654632660000|2022-06-07 20:11:00|183.51|181.71|183.84|182.04|183.85|182.05|183.51|181.71|26
1654632670000|2022-06-07 20:11:10|183.85|182.05|184|182.2|184|182.2|183.81|182.01|18
1654632680000|2022-06-07 20:11:20|183.99|182.19|184.56|182.76|184.62|182.82|183.99|182.19|25
1654632690000|2022-06-07 20:11:30|184.57|182.77|184.59|182.79|184.63|182.83|184.43|182.63|28
1654632700000|2022-06-07 20:11:40|184.6|182.8|184.57|182.77|184.64|182.84|184.54|182.74|25
1654632710000|2022-06-07 20:11:50|184.59|182.79|184.55|182.75|184.65|182.85|184.46|182.66|31
1654632720000|2022-06-07 20:12:00|184.59|182.79|184.41|182.61|184.62|182.82|184.41|182.61|23
1654632730000|2022-06-07 20:12:10|184.4|182.6|184.38|182.58|184.43|182.63|184.29|182.49|25
1654632740000|2022-06-07 20:12:20|184.4|182.6|184.46|182.66|184.46|182.66|184.34|182.54|26
1654632750000|2022-06-07 20:12:30|184.45|182.65|184.38|182.58|184.68|182.88|184.38|182.58|31
1654632760000|2022-06-07 20:12:40|184.35|182.55|184.36|182.56|184.38|182.58|184.33|182.53|12
1654632770000|2022-06-07 20:12:50|184.35|182.55|184.55|182.75|184.55|182.75|184.33|182.53|18
1654632780000|2022-06-07 20:13:00|184.54|182.74|184.29|182.49|184.54|182.74|184.27|182.47|15
1654632790000|2022-06-07 20:13:10|184.3|182.5|184.28|182.48|184.3|182.5|184.27|182.47|6
1654632800000|2022-06-07 20:13:20|184.29|182.49|184.48|182.68|184.56|182.76|184.29|182.49|26
1654632810000|2022-06-07 20:13:30|184.46|182.66|184.46|182.66|184.53|182.73|184.46|182.66|12
1654632820000|2022-06-07 20:13:40|184.45|182.65|184.39|182.59|184.58|182.78|184.39|182.59|19
1654632830000|2022-06-07 20:13:50|184.38|182.58|184.14|182.34|184.39|182.59|184.09|182.29|16
1654632840000|2022-06-07 20:14:00|184.15|182.35|184.18|182.38|184.21|182.41|184.13|182.33|13
1654632850000|2022-06-07 20:14:10|184.17|182.37|184.28|182.48|184.28|182.48|184.12|182.32|11
1654632860000|2022-06-07 20:14:20|184.33|182.53|184.36|182.56|184.36|182.56|184.33|182.53|7
1654632870000|2022-06-07 20:14:30|184.35|182.55|184.35|182.55|184.35|182.55|184.32|182.52|7
1654632880000|2022-06-07 20:14:40|184.36|182.56|184.27|182.47|184.36|182.56|184.27|182.47|11
1654632890000|2022-06-07 20:14:50|184.28|182.48|184.32|182.52|184.32|182.52|184.23|182.43|14
1654632900000|2022-06-07 20:15:00|184.31|182.51|184.36|182.56|184.38|182.58|184.31|182.51|12
1654632910000|2022-06-07 20:15:10|184.37|182.57|184.4|182.6|184.45|182.65|184.37|182.57|13
1654632920000|2022-06-07 20:15:20|184.41|182.61|184.42|182.62|184.42|182.62|184.39|182.59|7
1654632930000|2022-06-07 20:15:30|184.41|182.61|184.52|182.72|184.55|182.75|184.41|182.61|15
1654632940000|2022-06-07 20:15:40|184.53|182.73|184.57|182.77|184.6|182.8|184.46|182.66|15
1654632950000|2022-06-07 20:15:50|184.58|182.78|184.45|182.65|184.58|182.78|184.45|182.65|7
1654632960000|2022-06-07 20:16:00|184.46|182.66|184.54|182.74|184.55|182.75|184.45|182.65|10
1654632970000|2022-06-07 20:16:10|184.55|182.75|184.55|182.75|184.56|182.76|184.52|182.72|11
1654632980000|2022-06-07 20:16:20|184.56|182.76|184.55|182.75|184.59|182.79|184.55|182.75|9
1654632990000|2022-06-07 20:16:30|184.49|182.69|184.39|182.59|184.49|182.69|184.37|182.57|11
1654633000000|2022-06-07 20:16:40|184.4|182.6|184.31|182.51|184.4|182.6|184.31|182.51|12
1654633010000|2022-06-07 20:16:50|184.32|182.52|184.44|182.64|184.44|182.64|184.26|182.46|13
1654633020000|2022-06-07 20:17:00|184.55|182.75|184.53|182.73|184.58|182.78|184.5|182.7|16
1654633030000|2022-06-07 20:17:10|184.5|182.7|184.56|182.76|184.56|182.76|184.46|182.66|16
1654633040000|2022-06-07 20:17:20|184.58|182.78|184.44|182.64|184.58|182.78|184.43|182.63|17
1654633050000|2022-06-07 20:17:30|184.43|182.63|184.74|182.94|184.78|182.98|184.42|182.62|25
1654633060000|2022-06-07 20:17:40|184.73|182.93|184.82|183.02|184.85|183.05|184.64|182.84|21
1654633070000|2022-06-07 20:17:50|184.8|183|184.55|182.75|184.8|183|184.55|182.75|19
1654633080000|2022-06-07 20:18:00|184.57|182.77|184.68|182.88|184.68|182.88|184.57|182.77|15
1654633090000|2022-06-07 20:18:10|184.74|182.94|184.76|182.96|184.82|183.02|184.71|182.91|18
1654633100000|2022-06-07 20:18:20|184.75|182.95|184.78|182.98|184.84|183.04|184.75|182.95|16
1654633110000|2022-06-07 20:18:30|184.77|182.97|184.76|182.96|184.8|183|184.74|182.94|22
1654633120000|2022-06-07 20:18:40|184.75|182.95|184.75|182.95|184.75|182.95|184.73|182.93|4
1654633130000|2022-06-07 20:18:50|184.74|182.94|184.74|182.94|184.74|182.94|184.74|182.94|1
1654633140000|2022-06-07 20:19:00|184.75|182.95|184.75|182.95|184.75|182.95|184.72|182.92|8
1654633150000|2022-06-07 20:19:10|184.71|182.91|184.71|182.91|184.73|182.93|184.71|182.91|4
1654633160000|2022-06-07 20:19:20|184.73|182.93|184.72|182.92|184.74|182.94|184.72|182.92|4
1654633170000|2022-06-07 20:19:30|184.73|182.93|184.72|182.92|184.73|182.93|184.72|182.92|2
1654633180000|2022-06-07 20:19:40|184.73|182.93|184.7|182.9|184.73|182.93|184.7|182.9|4
1654633190000|2022-06-07 20:19:50|184.71|182.91|184.45|182.65|184.72|182.92|184.45|182.65|10
1654633200000|2022-06-07 20:20:00|184.42|182.62|184.45|182.65|184.46|182.66|184.36|182.56|26
1654633210000|2022-06-07 20:20:10|184.44|182.64|184.4|182.6|184.52|182.72|184.39|182.59|18
1654633220000|2022-06-07 20:20:20|184.41|182.61|184.55|182.75|184.61|182.81|184.41|182.61|17
1654633230000|2022-06-07 20:20:30|184.56|182.76|184.68|182.88|184.69|182.89|184.56|182.76|11
1654633240000|2022-06-07 20:20:40|184.7|182.9|184.73|182.93|184.78|182.98|184.7|182.9|16
1654633250000|2022-06-07 20:20:50|184.76|182.96|185.07|183.27|185.07|183.27|184.76|182.96|14
1654633260000|2022-06-07 20:21:00|185.03|183.23|185.17|183.37|185.18|183.38|185.03|183.23|20
1654633270000|2022-06-07 20:21:10|185.18|183.38|185.28|183.48|185.28|183.48|185.16|183.36|17
1654633280000|2022-06-07 20:21:20|185.32|183.52|185.08|183.28|185.32|183.52|185.08|183.28|18
1654633290000|2022-06-07 20:21:30|185.12|183.32|185.08|183.28|185.12|183.32|185.02|183.22|13
1654633300000|2022-06-07 20:21:40|185.09|183.29|185.22|183.42|185.28|183.48|185.09|183.29|12
1654633310000|2022-06-07 20:21:50|185.24|183.44|185.2|183.4|185.25|183.45|185.18|183.38|14
1654633320000|2022-06-07 20:22:00|185.19|183.39|185.12|183.32|185.22|183.42|185.11|183.31|15
1654633330000|2022-06-07 20:22:10|185.2|183.4|185.26|183.46|185.26|183.46|185.19|183.39|15
1654633340000|2022-06-07 20:22:20|185.28|183.48|185.3|183.5|185.32|183.52|185.28|183.48|13
1654633350000|2022-06-07 20:22:30|185.28|183.48|185.28|183.48|185.39|183.59|185.25|183.45|22
1654633360000|2022-06-07 20:22:40|185.29|183.49|185.97|184.17|186.02|184.22|185.28|183.48|17
1654633370000|2022-06-07 20:22:50|185.92|184.12|185.95|184.15|186.03|184.23|185.92|184.12|27
1654633380000|2022-06-07 20:23:00|185.94|184.14|185.89|184.09|185.94|184.14|185.75|183.95|27
1654633390000|2022-06-07 20:23:10|185.91|184.11|186|184.2|186.03|184.23|185.91|184.11|16
1654633400000|2022-06-07 20:23:20|186.01|184.21|185.89|184.09|186.07|184.27|185.87|184.07|21
1654633410000|2022-06-07 20:23:30|185.88|184.08|186.11|184.31|186.12|184.32|185.88|184.08|19
1654633420000|2022-06-07 20:23:40|186.05|184.25|186.04|184.24|186.1|184.3|186.03|184.23|16
1654633430000|2022-06-07 20:23:50|186.05|184.25|186.14|184.34|186.17|184.37|186.03|184.23|24
1654633440000|2022-06-07 20:24:00|186.12|184.32|185.99|184.19|186.15|184.35|185.99|184.19|12
1654633450000|2022-06-07 20:24:10|185.95|184.15|185.92|184.12|185.98|184.18|185.85|184.05|18
1654633460000|2022-06-07 20:24:20|185.93|184.13|185.92|184.12|185.96|184.16|185.87|184.07|16
1654633470000|2022-06-07 20:24:30|185.91|184.11|185.93|184.13|185.95|184.15|185.89|184.09|22
1654633480000|2022-06-07 20:24:40|185.92|184.12|185.89|184.09|185.92|184.12|185.86|184.06|5
1654633490000|2022-06-07 20:24:50|185.88|184.08|185.83|184.03|185.88|184.08|185.82|184.02|9
1654633500000|2022-06-07 20:25:00|185.82|184.02|185.88|184.08|185.89|184.09|185.79|183.99|21
1654633510000|2022-06-07 20:25:10|185.89|184.09|185.86|184.06|185.89|184.09|185.84|184.04|12
1654633520000|2022-06-07 20:25:20|185.85|184.05|186.03|184.23|186.08|184.28|185.82|184.02|19
1654633530000|2022-06-07 20:25:30|186|184.2|186.09|184.29|186.09|184.29|186|184.2|17
1654633540000|2022-06-07 20:25:40|186.08|184.28|186.03|184.23|186.11|184.31|186.03|184.23|21
1654633550000|2022-06-07 20:25:50|186.04|184.24|186.07|184.27|186.12|184.32|186.04|184.24|16
1654633560000|2022-06-07 20:26:00|186.06|184.26|186.1|184.3|186.1|184.3|186.02|184.22|16
1654633570000|2022-06-07 20:26:10|186.09|184.29|186.34|184.54|186.34|184.54|186.09|184.29|12
1654633580000|2022-06-07 20:26:20|186.35|184.55|186.99|185.19|187.18|185.38|186.34|184.54|29
1654633590000|2022-06-07 20:26:30|187.02|185.22|187.18|185.38|187.24|185.44|187|185.2|30
1654633600000|2022-06-07 20:26:40|187.2|185.4|187.06|185.26|187.2|185.4|187.05|185.25|28
1654633610000|2022-06-07 20:26:50|187.08|185.28|186.88|185.08|187.08|185.28|186.8|185|29
1654633620000|2022-06-07 20:27:00|186.89|185.09|187.27|185.47|187.27|185.47|186.87|185.07|32
1654633630000|2022-06-07 20:27:10|187.23|185.43|187.35|185.55|187.37|185.57|187.23|185.43|20
1654633640000|2022-06-07 20:27:20|187.34|185.54|187.26|185.46|187.37|185.57|187.26|185.46|20
1654633650000|2022-06-07 20:27:30|187.27|185.47|187.21|185.41|187.27|185.47|187.16|185.36|11
1654633660000|2022-06-07 20:27:40|187.2|185.4|186.9|185.1|187.2|185.4|186.9|185.1|19
1654633670000|2022-06-07 20:27:50|186.89|185.09|186.8|185|186.89|185.09|186.68|184.88|21
1654633680000|2022-06-07 20:28:00|186.79|184.99|186.8|185|186.81|185.01|186.78|184.98|13
1654633690000|2022-06-07 20:28:10|186.79|184.99|186.89|185.09|186.9|185.1|186.79|184.99|13
1654633700000|2022-06-07 20:28:20|186.91|185.11|186.87|185.07|186.92|185.12|186.86|185.06|13
1654633710000|2022-06-07 20:28:30|186.85|185.05|186.81|185.01|186.85|185.05|186.67|184.87|19
1654633720000|2022-06-07 20:28:40|187|185.2|187.01|185.21|187.38|185.58|187|185.2|13
1654633730000|2022-06-07 20:28:50|187.05|185.25|186.52|184.72|187.06|185.26|186.52|184.72|33
1654633740000|2022-06-07 20:29:00|186.53|184.73|186.55|184.75|186.57|184.77|186.45|184.65|21
1654633750000|2022-06-07 20:29:10|186.52|184.72|186.73|184.93|186.73|184.93|186.4|184.6|24
1654633760000|2022-06-07 20:29:20|186.74|184.94|186.78|184.98|186.8|185|186.74|184.94|17
1654633770000|2022-06-07 20:29:30|186.77|184.97|186.73|184.93|186.77|184.97|186.72|184.92|12
1654633780000|2022-06-07 20:29:40|186.72|184.92|186.73|184.93|186.73|184.93|186.68|184.88|20
1654633790000|2022-06-07 20:29:50|186.72|184.92|186.57|184.77|186.73|184.93|186.57|184.77|21
1654633800000|2022-06-07 20:30:00|186.58|184.78|186.84|185.04|186.86|185.06|186.58|184.78|18
1654633810000|2022-06-07 20:30:10|186.85|185.05|186.68|184.88|186.85|185.05|186.64|184.84|17
1654633820000|2022-06-07 20:30:20|186.66|184.86|186.54|184.74|186.66|184.86|186.54|184.74|16
1654633830000|2022-06-07 20:30:30|186.55|184.75|186.58|184.78|186.59|184.79|186.52|184.72|14
1654633840000|2022-06-07 20:30:40|186.56|184.76|186.6|184.8|186.6|184.8|186.55|184.75|14
1654633850000|2022-06-07 20:30:50|186.57|184.77|186.55|184.75|186.58|184.78|186.55|184.75|13
1654633860000|2022-06-07 20:31:00|186.54|184.74|186.32|184.52|186.54|184.74|186.32|184.52|19
1654633870000|2022-06-07 20:31:10|186.31|184.51|186.29|184.49|186.33|184.53|186.27|184.47|7
1654633880000|2022-06-07 20:31:20|186.26|184.46|186.08|184.28|186.3|184.5|186.08|184.28|16
1654633890000|2022-06-07 20:31:30|186.09|184.29|186.13|184.33|186.18|184.38|186.08|184.28|21
1654633900000|2022-06-07 20:31:40|186.11|184.31|186.59|184.79|186.6|184.8|186.11|184.31|26
1654633910000|2022-06-07 20:31:50|186.61|184.81|186.61|184.81|186.63|184.83|186.52|184.72|22
1654633920000|2022-06-07 20:32:00|186.62|184.82|186.67|184.87|186.7|184.9|186.62|184.82|23
1654633930000|2022-06-07 20:32:10|186.7|184.9|186.61|184.81|186.71|184.91|186.58|184.78|23
1654633940000|2022-06-07 20:32:20|186.6|184.8|186.69|184.89|186.7|184.9|186.57|184.77|26
1654633950000|2022-06-07 20:32:30|186.68|184.88|187.09|185.29|187.31|185.51|186.66|184.86|25
1654633960000|2022-06-07 20:32:40|187.1|185.3|187.39|185.59|187.46|185.66|187.1|185.3|29
1654633970000|2022-06-07 20:32:50|187.37|185.57|187.67|185.87|187.67|185.87|187.27|185.47|26
1654633980000|2022-06-07 20:33:00|187.71|185.91|187.54|185.74|187.71|185.91|187.53|185.73|28
1654633990000|2022-06-07 20:33:10|187.55|185.75|187.57|185.77|187.62|185.82|187.54|185.74|23
1654634000000|2022-06-07 20:33:20|187.58|185.78|187.56|185.76|187.58|185.78|187.4|185.6|20
1654634010000|2022-06-07 20:33:30|187.55|185.75|187.51|185.71|187.56|185.76|187.5|185.7|24
1654634020000|2022-06-07 20:33:40|187.5|185.7|187.05|185.25|187.5|185.7|187|185.2|26
1654634030000|2022-06-07 20:33:50|187.03|185.23|187.11|185.31|187.18|185.38|187.03|185.23|23
1654634040000|2022-06-07 20:34:00|187.1|185.3|187.12|185.32|187.16|185.36|187.08|185.28|23
1654634050000|2022-06-07 20:34:10|187.11|185.31|186.98|185.18|187.11|185.31|186.94|185.14|14
1654634060000|2022-06-07 20:34:20|187|185.2|187.01|185.21|187.06|185.26|187|185.2|7
1654634070000|2022-06-07 20:34:30|187.09|185.29|187.11|185.31|187.12|185.32|187.09|185.29|6
1654634080000|2022-06-07 20:34:40|187.1|185.3|186.95|185.15|187.1|185.3|186.95|185.15|12
1654634090000|2022-06-07 20:34:50|186.94|185.14|186.99|185.19|186.99|185.19|186.86|185.06|12
1654634100000|2022-06-07 20:35:00|187.01|185.21|187.07|185.27|187.13|185.33|187|185.2|25
1654634110000|2022-06-07 20:35:10|187.09|185.29|187.11|185.31|187.13|185.33|187.05|185.25|15
1654634120000|2022-06-07 20:35:20|187.1|185.3|187.19|185.39|187.19|185.39|187.1|185.3|11
1654634130000|2022-06-07 20:35:30|187.2|185.4|187.29|185.49|187.29|185.49|187.2|185.4|14
1654634140000|2022-06-07 20:35:40|187.27|185.47|187.4|185.6|187.4|185.6|187.25|185.45|10
1654634150000|2022-06-07 20:35:50|187.41|185.61|187.58|185.78|187.59|185.79|187.41|185.61|13
1654634160000|2022-06-07 20:36:00|187.59|185.79|187.32|185.52|187.59|185.79|187.32|185.52|18
1654634170000|2022-06-07 20:36:10|187.31|185.51|187.14|185.34|187.31|185.51|187.14|185.34|16
1654634180000|2022-06-07 20:36:20|187.15|185.35|186.97|185.17|187.15|185.35|186.95|185.15|14
1654634190000|2022-06-07 20:36:30|187.06|185.26|187.04|185.24|187.11|185.31|187.04|185.24|14
1654634200000|2022-06-07 20:36:40|187.03|185.23|187.08|185.28|187.08|185.28|187.03|185.23|13
1654634210000|2022-06-07 20:36:50|187.07|185.27|187.13|185.33|187.19|185.39|187.06|185.26|19
1654634220000|2022-06-07 20:37:00|187.16|185.36|187.16|185.36|187.18|185.38|187.16|185.36|10
1654634230000|2022-06-07 20:37:10|187.17|185.37|187.26|185.46|187.26|185.46|187.16|185.36|14
1654634240000|2022-06-07 20:37:20|187.27|185.47|187.46|185.66|187.48|185.68|187.27|185.47|23
1654634250000|2022-06-07 20:37:30|187.45|185.65|187.58|185.78|187.59|185.79|187.39|185.59|17
1654634260000|2022-06-07 20:37:40|187.57|185.77|187.57|185.77|187.58|185.78|187.52|185.72|12
1654634270000|2022-06-07 20:37:50|187.58|185.78|187.64|185.84|187.65|185.85|187.56|185.76|17
1654634280000|2022-06-07 20:38:00|187.63|185.83|187.53|185.73|187.63|185.83|187.5|185.7|10
1654634290000|2022-06-07 20:38:10|187.56|185.76|187.44|185.64|187.68|185.88|187.44|185.64|31
1654634300000|2022-06-07 20:38:20|187.47|185.67|187.45|185.65|187.48|185.68|187.42|185.62|21
1654634310000|2022-06-07 20:38:30|187.47|185.67|187.23|185.43|187.47|185.67|187.11|185.31|28
1654634320000|2022-06-07 20:38:40|187.24|185.44|187.32|185.52|187.34|185.54|187.18|185.38|23
1654634330000|2022-06-07 20:38:50|187.33|185.53|187.21|185.41|187.36|185.56|187.21|185.41|9
1654634340000|2022-06-07 20:39:00|187.2|185.4|187.07|185.27|187.2|185.4|186.99|185.19|25
1654634350000|2022-06-07 20:39:10|187.08|185.28|187.25|185.45|187.29|185.49|187.08|185.28|25
1654634360000|2022-06-07 20:39:20|187.24|185.44|187.35|185.55|187.35|185.55|187.24|185.44|16
1654634370000|2022-06-07 20:39:30|187.36|185.56|187.56|185.76|187.56|185.76|187.35|185.55|9
1654634380000|2022-06-07 20:39:40|187.57|185.77|187.56|185.76|187.6|185.8|187.55|185.75|7
1654634390000|2022-06-07 20:39:50|187.55|185.75|187.56|185.76|187.56|185.76|187.55|185.75|6
1654634400000|2022-06-07 20:40:00|187.55|185.75|187.53|185.73|187.57|185.77|187.53|185.73|4
1654634410000|2022-06-07 20:40:10|187.51|185.71|187.37|185.57|187.51|185.71|187.35|185.55|16
1654634420000|2022-06-07 20:40:20|187.38|185.58|187.32|185.52|187.39|185.59|187.23|185.43|19
1654634430000|2022-06-07 20:40:30|187.31|185.51|187.16|185.36|187.31|185.51|187.16|185.36|19
1654634440000|2022-06-07 20:40:40|187.15|185.35|187.08|185.28|187.15|185.35|187.07|185.27|15
1654634450000|2022-06-07 20:40:50|187.09|185.29|187.53|185.73|187.53|185.73|187.09|185.29|27
1654634460000|2022-06-07 20:41:00|187.54|185.74|187.6|185.8|187.64|185.84|187.54|185.74|16
1654634470000|2022-06-07 20:41:10|187.58|185.78|187.56|185.76|187.6|185.8|187.55|185.75|10
1654634480000|2022-06-07 20:41:20|187.57|185.77|187.59|185.79|187.59|185.79|187.55|185.75|8
1654634490000|2022-06-07 20:41:30|187.58|185.78|187.57|185.77|187.6|185.8|187.56|185.76|12
1654634500000|2022-06-07 20:41:40|187.58|185.78|187.88|186.08|187.88|186.08|187.58|185.78|13
1654634510000|2022-06-07 20:41:50|187.89|186.09|187.86|186.06|187.89|186.09|187.69|185.89|21
1654634520000|2022-06-07 20:42:00|187.87|186.07|187.84|186.04|187.88|186.08|187.79|185.99|19
1654634530000|2022-06-07 20:42:10|187.85|186.05|188.07|186.27|188.07|186.27|187.85|186.05|17
1654634540000|2022-06-07 20:42:20|188.08|186.28|188.13|186.33|188.16|186.36|188.06|186.26|25
1654634550000|2022-06-07 20:42:30|188.08|186.28|188.04|186.24|188.14|186.34|188.02|186.22|24
1654634560000|2022-06-07 20:42:40|188.03|186.23|187.92|186.12|188.04|186.24|187.9|186.1|18
1654634570000|2022-06-07 20:42:50|187.9|186.1|187.99|186.19|188.01|186.21|187.89|186.09|18
1654634580000|2022-06-07 20:43:00|187.98|186.18|188.15|186.35|188.16|186.36|187.98|186.18|22
1654634590000|2022-06-07 20:43:10|188.16|186.36|188.14|186.34|188.18|186.38|188.13|186.33|12
1654634600000|2022-06-07 20:43:20|188.13|186.33|188.04|186.24|188.13|186.33|188.04|186.24|8
1654634610000|2022-06-07 20:43:30|188.03|186.23|188.01|186.21|188.03|186.23|187.97|186.17|11
1654634620000|2022-06-07 20:43:40|188|186.2|188.04|186.24|188.05|186.25|188|186.2|5
1654634630000|2022-06-07 20:43:50|188.06|186.26|188.06|186.26|188.08|186.28|188.06|186.26|4
1654634640000|2022-06-07 20:44:00|188.05|186.25|187.99|186.19|188.05|186.25|187.99|186.19|18
1654634650000|2022-06-07 20:44:10|187.97|186.17|188.03|186.23|188.04|186.24|187.97|186.17|8
1654634660000|2022-06-07 20:44:20|188.02|186.22|188|186.2|188.04|186.24|188|186.2|12
1654634670000|2022-06-07 20:44:30|187.99|186.19|188|186.2|188|186.2|187.99|186.19|4
1654634680000|2022-06-07 20:44:40|187.98|186.18|187.97|186.17|187.98|186.18|187.94|186.14|11
1654634690000|2022-06-07 20:44:50|187.96|186.16|187.85|186.05|187.96|186.16|187.85|186.05|6
1654634700000|2022-06-07 20:45:00|187.88|186.08|188.02|186.22|188.07|186.27|187.88|186.08|18
1654634710000|2022-06-07 20:45:10|188.03|186.23|188.08|186.28|188.08|186.28|188.02|186.22|7
1654634720000|2022-06-07 20:45:20|188.07|186.27|188.05|186.25|188.09|186.29|188.03|186.23|10
1654634730000|2022-06-07 20:45:30|188.08|186.28|188.1|186.3|188.14|186.34|188.08|186.28|13
1654634740000|2022-06-07 20:45:40|188.09|186.29|187.89|186.09|188.09|186.29|187.89|186.09|19
1654634750000|2022-06-07 20:45:50|187.88|186.08|187.91|186.11|187.95|186.15|187.88|186.08|14
1654634760000|2022-06-07 20:46:00|187.92|186.12|188.1|186.3|188.11|186.31|187.92|186.12|19
1654634770000|2022-06-07 20:46:10|188.09|186.29|188.06|186.26|188.1|186.3|188.04|186.24|15
1654634780000|2022-06-07 20:46:20|188.07|186.27|188.04|186.24|188.1|186.3|188.04|186.24|19
1654634790000|2022-06-07 20:46:30|188.05|186.25|188|186.2|188.06|186.26|188|186.2|6
1654634800000|2022-06-07 20:46:40|188.01|186.21|187.95|186.15|188.01|186.21|187.94|186.14|12
1654634810000|2022-06-07 20:46:50|187.96|186.16|187.99|186.19|188.01|186.21|187.96|186.16|17
1654634820000|2022-06-07 20:47:00|187.98|186.18|187.83|186.03|187.98|186.18|187.81|186.01|15
1654634830000|2022-06-07 20:47:10|187.84|186.04|187.87|186.07|187.91|186.11|187.84|186.04|17
1654634840000|2022-06-07 20:47:20|187.97|186.17|187.87|186.07|188|186.2|187.85|186.05|13
1654634850000|2022-06-07 20:47:30|187.86|186.06|187.87|186.07|187.88|186.08|187.85|186.05|6
1654634860000|2022-06-07 20:47:40|187.86|186.06|187.91|186.11|187.93|186.13|187.86|186.06|7
1654634870000|2022-06-07 20:47:50|187.89|186.09|187.9|186.1|187.91|186.11|187.88|186.08|5
1654634880000|2022-06-07 20:48:00|187.89|186.09|187.94|186.14|187.95|186.15|187.86|186.06|11
1654634890000|2022-06-07 20:48:10|187.95|186.15|187.93|186.13|187.95|186.15|187.9|186.1|8
1654634900000|2022-06-07 20:48:20|187.9|186.1|187.65|185.85|187.93|186.13|187.6|185.8|21
1654634910000|2022-06-07 20:48:30|187.62|185.82|187.58|185.78|187.63|185.83|187.56|185.76|22
1654634920000|2022-06-07 20:48:40|187.6|185.8|187.44|185.64|187.6|185.8|187.44|185.64|21
1654634930000|2022-06-07 20:48:50|187.43|185.63|187.41|185.61|187.46|185.66|187.35|185.55|20
1654634940000|2022-06-07 20:49:00|187.42|185.62|187.38|185.58|187.42|185.62|187.36|185.56|12
1654634950000|2022-06-07 20:49:10|187.39|185.59|187.39|185.59|187.43|185.63|187.36|185.56|14
1654634960000|2022-06-07 20:49:20|187.4|185.6|187.33|185.53|187.41|185.61|187.32|185.52|17
1654634970000|2022-06-07 20:49:30|187.34|185.54|187.31|185.51|187.4|185.6|187.31|185.51|18
1654634980000|2022-06-07 20:49:40|187.29|185.49|187.4|185.6|187.4|185.6|187.28|185.48|15
1654634990000|2022-06-07 20:49:50|187.37|185.57|187.39|185.59|187.39|185.59|187.36|185.56|15
1654635000000|2022-06-07 20:50:00|187.4|185.6|187.4|185.6|187.41|185.61|187.38|185.58|13
1654635010000|2022-06-07 20:50:10|187.39|185.59|187.42|185.62|187.42|185.62|187.36|185.56|10
1654635020000|2022-06-07 20:50:20|187.43|185.63|187.45|185.65|187.48|185.68|187.43|185.63|7
1654635030000|2022-06-07 20:50:30|187.47|185.67|187.46|185.66|187.47|185.67|187.43|185.63|11
1654635040000|2022-06-07 20:50:40|187.45|185.65|187.43|185.63|187.46|185.66|187.42|185.62|10
1654635050000|2022-06-07 20:50:50|187.41|185.61|187.47|185.67|187.47|185.67|187.41|185.61|11
1654635060000|2022-06-07 20:51:00|187.45|185.65|187.51|185.71|187.53|185.73|187.45|185.65|14
1654635070000|2022-06-07 20:51:10|187.54|185.74|187.58|185.78|187.58|185.78|187.54|185.74|4
1654635080000|2022-06-07 20:51:20|187.69|185.89|187.88|186.08|187.88|186.08|187.67|185.87|17
1654635090000|2022-06-07 20:51:30|187.87|186.07|187.75|185.95|187.88|186.08|187.74|185.94|24
1654635100000|2022-06-07 20:51:40|187.74|185.94|187.79|185.99|187.79|185.99|187.72|185.92|15
1654635110000|2022-06-07 20:51:50|187.78|185.98|187.7|185.9|187.78|185.98|187.67|185.87|17
1654635120000|2022-06-07 20:52:00|187.69|185.89|187.8|186|187.87|186.07|187.68|185.88|18
1654635130000|2022-06-07 20:52:10|187.79|185.99|187.8|186|187.84|186.04|187.78|185.98|14
1654635140000|2022-06-07 20:52:20|187.81|186.01|188.11|186.31|188.11|186.31|187.81|186.01|22
1654635150000|2022-06-07 20:52:30|188.17|186.37|188.1|186.3|188.18|186.38|188.08|186.28|14
1654635160000|2022-06-07 20:52:40|188.09|186.29|188.1|186.3|188.16|186.36|188.08|186.28|13
1654635170000|2022-06-07 20:52:50|188.09|186.29|187.94|186.14|188.13|186.33|187.94|186.14|22
1654635180000|2022-06-07 20:53:00|187.92|186.12|188.06|186.26|188.07|186.27|187.86|186.06|24
1654635190000|2022-06-07 20:53:10|188.07|186.27|188.17|186.37|188.17|186.37|188.07|186.27|13
1654635200000|2022-06-07 20:53:20|188.18|186.38|188.2|186.4|188.23|186.43|188.12|186.32|18
1654635210000|2022-06-07 20:53:30|188.21|186.41|188.13|186.33|188.24|186.44|188.13|186.33|12
1654635220000|2022-06-07 20:53:40|188.14|186.34|188.15|186.35|188.18|186.38|188.13|186.33|13
1654635230000|2022-06-07 20:53:50|188.16|186.36|188.15|186.35|188.16|186.36|188.15|186.35|6
1654635240000|2022-06-07 20:54:00|188.14|186.34|188.2|186.4|188.2|186.4|188.14|186.34|8
1654635250000|2022-06-07 20:54:10|188.19|186.39|188.15|186.35|188.19|186.39|188.13|186.33|9
1654635260000|2022-06-07 20:54:20|188.16|186.36|188.23|186.43|188.25|186.45|188.16|186.36|16
1654635270000|2022-06-07 20:54:30|188.2|186.4|188.19|186.39|188.2|186.4|188.18|186.38|5
1654635280000|2022-06-07 20:54:40|188.21|186.41|188.19|186.39|188.23|186.43|188.19|186.39|9
1654635290000|2022-06-07 20:54:50|188.2|186.4|188.2|186.4|188.24|186.44|188.2|186.4|12
1654635300000|2022-06-07 20:55:00|188.21|186.41|188.43|186.63|188.43|186.63|188.21|186.41|13
1654635310000|2022-06-07 20:55:10|188.41|186.61|188.41|186.61|188.43|186.63|188.4|186.6|6
1654635320000|2022-06-07 20:55:20|188.4|186.6|188.3|186.5|188.5|186.7|188.24|186.44|22
1654635330000|2022-06-07 20:55:30|188.31|186.51|188.41|186.61|188.41|186.61|188.29|186.49|13
1654635340000|2022-06-07 20:55:40|188.43|186.63|188.58|186.78|188.58|186.78|188.43|186.63|7
1654635350000|2022-06-07 20:55:50|188.64|186.84|188.57|186.77|188.65|186.85|188.54|186.74|17
1654635360000|2022-06-07 20:56:00|188.55|186.75|188.58|186.78|188.58|186.78|188.55|186.75|11
1654635370000|2022-06-07 20:56:10|188.59|186.79|188.56|186.76|188.59|186.79|188.56|186.76|3
1654635380000|2022-06-07 20:56:20|188.54|186.74|188.48|186.68|188.54|186.74|188.45|186.65|9
1654635390000|2022-06-07 20:56:30|188.46|186.66|188.48|186.68|188.53|186.73|188.44|186.64|9
1654635400000|2022-06-07 20:56:40|188.5|186.7|188.57|186.77|188.58|186.78|188.49|186.69|8
1654635410000|2022-06-07 20:56:50|188.56|186.76|188.46|186.66|188.56|186.76|188.44|186.64|14
1654635420000|2022-06-07 20:57:00|188.45|186.65|188.49|186.69|188.53|186.73|188.44|186.64|17
1654635430000|2022-06-07 20:57:10|188.48|186.68|188.57|186.77|188.58|186.78|188.46|186.66|16
1654635440000|2022-06-07 20:57:20|188.58|186.78|188.57|186.77|188.6|186.8|188.56|186.76|9
1654635450000|2022-06-07 20:57:30|188.58|186.78|188.47|186.67|188.58|186.78|188.45|186.65|14
1654635460000|2022-06-07 20:57:40|188.48|186.68|188.54|186.74|188.54|186.74|188.48|186.68|3
1654635470000|2022-06-07 20:57:50|188.53|186.73|188.54|186.74|188.57|186.77|188.53|186.73|7
1654635480000|2022-06-07 20:58:00|188.55|186.75|188.49|186.69|188.55|186.75|188.48|186.68|11
1654635490000|2022-06-07 20:58:10|188.48|186.68|188.48|186.68|188.5|186.7|188.47|186.67|9
1654635500000|2022-06-07 20:58:20|188.49|186.69|188.49|186.69|188.5|186.7|188.49|186.69|15
1654635510000|2022-06-07 20:58:30|188.5|186.7|188.45|186.65|188.5|186.7|188.45|186.65|10
1654635520000|2022-06-07 20:58:40|188.44|186.64|188.26|186.46|188.44|186.64|188.21|186.41|20
1654635530000|2022-06-07 20:58:50|188.28|186.48|187.98|186.18|188.28|186.48|187.98|186.18|20
1654635540000|2022-06-07 20:59:00|187.9|186.1|187.95|186.15|188.04|186.24|187.85|186.05|18
1654635550000|2022-06-07 20:59:10|187.96|186.16|188.03|186.23|188.04|186.24|187.95|186.15|22
1654635560000|2022-06-07 20:59:20|188.02|186.22|188.06|186.26|188.11|186.31|188.02|186.22|16
1654635570000|2022-06-07 20:59:30|188.07|186.27|188.05|186.25|188.11|186.31|188.04|186.24|12
1654635580000|2022-06-07 20:59:40|188.06|186.26|188.02|186.22|188.06|186.26|187.95|186.15|17
1654635590000|2022-06-07 20:59:50|188.03|186.23|188.05|186.25|188.11|186.31|188.03|186.23|13
1654635600000|2022-06-07 21:00:00|187.91|186.11|188.53|186.73|188.54|186.74|187.91|186.11|24
1654635610000|2022-06-07 21:00:10|188.54|186.74|188.57|186.77|188.59|186.79|188.54|186.74|21
1654635620000|2022-06-07 21:00:20|188.56|186.76|188.58|186.78|188.63|186.83|188.56|186.76|17
1654635630000|2022-06-07 21:00:30|188.57|186.77|188.37|186.57|188.57|186.77|188.37|186.57|18
1654635640000|2022-06-07 21:00:40|188.38|186.58|188.3|186.5|188.39|186.59|188.3|186.5|16
1654635650000|2022-06-07 21:00:50|188.31|186.51|188.11|186.31|188.38|186.58|188.11|186.31|17
1654635660000|2022-06-07 21:01:00|188.18|186.38|188.2|186.4|188.24|186.44|188.15|186.35|13
1654635670000|2022-06-07 21:01:10|188.21|186.41|188.22|186.42|188.22|186.42|188.18|186.38|12
1654635680000|2022-06-07 21:01:20|188.19|186.39|188.24|186.44|188.24|186.44|188.19|186.39|12
1654635690000|2022-06-07 21:01:30|188.27|186.47|188.25|186.45|188.28|186.48|188.21|186.41|15
1654635700000|2022-06-07 21:01:40|188.26|186.46|188.24|186.44|188.27|186.47|188.24|186.44|11
1654635710000|2022-06-07 21:01:50|188.22|186.42|188.27|186.47|188.28|186.48|188.22|186.42|7
1654635720000|2022-06-07 21:02:00|188.28|186.48|188.4|186.6|188.4|186.6|188.28|186.48|8
1654635730000|2022-06-07 21:02:10|188.39|186.59|188.39|186.59|188.4|186.6|188.29|186.49|19
1654635740000|2022-06-07 21:02:20|188.42|186.62|188.39|186.59|188.43|186.63|188.37|186.57|14
1654635750000|2022-06-07 21:02:30|188.4|186.6|188.39|186.59|188.4|186.6|188.37|186.57|7
1654635760000|2022-06-07 21:02:40|188.38|186.58|188.34|186.54|188.39|186.59|188.34|186.54|14
1654635770000|2022-06-07 21:02:50|188.35|186.55|188.32|186.52|188.38|186.58|188.32|186.52|8
1654635780000|2022-06-07 21:03:00|188.34|186.54|188.51|186.71|188.51|186.71|188.33|186.53|14
1654635790000|2022-06-07 21:03:10|188.54|186.74|188.47|186.67|188.56|186.76|188.47|186.67|6
1654635800000|2022-06-07 21:03:20|188.46|186.66|188.36|186.56|188.46|186.66|188.36|186.56|7
1654635810000|2022-06-07 21:03:30|188.35|186.55|188.48|186.68|188.48|186.68|188.32|186.52|12
1654635820000|2022-06-07 21:03:40|188.47|186.67|188.54|186.74|188.55|186.75|188.47|186.67|11
1654635830000|2022-06-07 21:03:50|188.55|186.75|188.55|186.75|188.55|186.75|188.54|186.74|3
1654635840000|2022-06-07 21:04:00|188.56|186.76|188.59|186.79|188.61|186.81|188.56|186.76|11
1654635850000|2022-06-07 21:04:10|188.6|186.8|188.58|186.78|188.6|186.8|188.57|186.77|4
1654635860000|2022-06-07 21:04:20|188.59|186.79|188.59|186.79|188.59|186.79|188.59|186.79|1
1654635870000|2022-06-07 21:04:30|188.58|186.78|188.57|186.77|188.59|186.79|188.57|186.77|4
1654635880000|2022-06-07 21:04:40|188.55|186.75|188.56|186.76|188.59|186.79|188.55|186.75|10
1654635890000|2022-06-07 21:04:50|188.55|186.75|188.55|186.75|188.55|186.75|188.55|186.75|1
1654635900000|2022-06-07 21:05:00|188.56|186.76|188.57|186.77|188.59|186.79|188.55|186.75|8
1654635910000|2022-06-07 21:05:10|188.58|186.78|188.59|186.79|188.59|186.79|188.57|186.77|8
1654635920000|2022-06-07 21:05:20|188.58|186.78|188.76|186.96|188.77|186.97|188.57|186.77|12
1654635930000|2022-06-07 21:05:30|188.77|186.97|188.8|187|188.8|187|188.76|186.96|8
1654635940000|2022-06-07 21:05:40|188.79|186.99|188.8|187|188.84|187.04|188.75|186.95|10
1654635950000|2022-06-07 21:05:50|188.81|187.01|188.83|187.03|188.83|187.03|188.81|187.01|3
1654635960000|2022-06-07 21:06:00|188.84|187.04|188.69|186.89|188.85|187.05|188.69|186.89|10
1654635970000|2022-06-07 21:06:10|188.7|186.9|188.55|186.75|188.7|186.9|188.55|186.75|12
1654635980000|2022-06-07 21:06:20|188.54|186.74|188.62|186.82|188.62|186.82|188.48|186.68|17
1654635990000|2022-06-07 21:06:30|188.63|186.83|188.62|186.82|188.63|186.83|188.6|186.8|10
1654636000000|2022-06-07 21:06:40|188.61|186.81|188.61|186.81|188.62|186.82|188.58|186.78|12
1654636010000|2022-06-07 21:06:50|188.6|186.8|188.56|186.76|188.61|186.81|188.54|186.74|12
1654636020000|2022-06-07 21:07:00|188.57|186.77|188.54|186.74|188.59|186.79|188.54|186.74|13
1654636030000|2022-06-07 21:07:10|188.56|186.76|188.54|186.74|188.56|186.76|188.54|186.74|3
1654636040000|2022-06-07 21:07:20|188.53|186.73|188.63|186.83|188.63|186.83|188.53|186.73|7
1654636060000|2022-06-07 21:07:40|188.64|186.84|188.64|186.84|188.64|186.84|188.64|186.84|1
1654636070000|2022-06-07 21:07:50|188.63|186.83|188.48|186.68|188.63|186.83|188.47|186.67|8
1654636080000|2022-06-07 21:08:00|188.49|186.69|188.52|186.72|188.53|186.73|188.48|186.68|8
1654636090000|2022-06-07 21:08:10|188.53|186.73|188.6|186.8|188.6|186.8|188.53|186.73|4
1654636100000|2022-06-07 21:08:20|188.59|186.79|188.6|186.8|188.6|186.8|188.57|186.77|11
1654636110000|2022-06-07 21:08:30|188.59|186.79|188.52|186.72|188.59|186.79|188.51|186.71|10
1654636120000|2022-06-07 21:08:40|188.53|186.73|188.53|186.73|188.55|186.75|188.46|186.66|12
1654636130000|2022-06-07 21:08:50|188.5|186.7|188.51|186.71|188.53|186.73|188.5|186.7|8
1654636140000|2022-06-07 21:09:00|188.5|186.7|188.5|186.7|188.52|186.72|188.49|186.69|6
1654636150000|2022-06-07 21:09:10|188.51|186.71|188.44|186.64|188.52|186.72|188.44|186.64|8
1654636160000|2022-06-07 21:09:20|188.41|186.61|188.34|186.54|188.41|186.61|188.34|186.54|9
1654636170000|2022-06-07 21:09:30|188.33|186.53|188.24|186.44|188.33|186.53|188.24|186.44|5
1654636180000|2022-06-07 21:09:40|188.23|186.43|187.75|185.95|188.23|186.43|187.67|185.87|19
1654636190000|2022-06-07 21:09:50|187.74|185.94|187.87|186.07|187.91|186.11|187.74|185.94|26
1654636200000|2022-06-07 21:10:00|187.88|186.08|187.97|186.17|187.97|186.17|187.87|186.07|14
1654636210000|2022-06-07 21:10:10|187.98|186.18|187.97|186.17|187.98|186.18|187.95|186.15|5
1654636220000|2022-06-07 21:10:20|187.96|186.16|188.04|186.24|188.04|186.24|187.95|186.15|13
1654636230000|2022-06-07 21:10:30|188.07|186.27|188.11|186.31|188.12|186.32|188.06|186.26|15
1654636240000|2022-06-07 21:10:40|188.1|186.3|188.1|186.3|188.1|186.3|188.06|186.26|8
1654636250000|2022-06-07 21:10:50|188.09|186.29|188.16|186.36|188.24|186.44|188.08|186.28|18
1654636260000|2022-06-07 21:11:00|188.15|186.35|188.4|186.6|188.42|186.62|188.14|186.34|18
1654636270000|2022-06-07 21:11:10|188.38|186.58|188.41|186.61|188.42|186.62|188.34|186.54|24
1654636280000|2022-06-07 21:11:20|188.4|186.6|188.31|186.51|188.41|186.61|188.28|186.48|23
1654636290000|2022-06-07 21:11:30|188.32|186.52|188.28|186.48|188.33|186.53|188.28|186.48|13
1654636300000|2022-06-07 21:11:40|188.29|186.49|188.29|186.49|188.31|186.51|188.28|186.48|10
1654636310000|2022-06-07 21:11:50|188.28|186.48|188.38|186.58|188.39|186.59|188.28|186.48|6
1654636320000|2022-06-07 21:12:00|188.39|186.59|188.35|186.55|188.39|186.59|188.33|186.53|9
1654636330000|2022-06-07 21:12:10|188.38|186.58|188.37|186.57|188.38|186.58|188.35|186.55|10
1654636340000|2022-06-07 21:12:20|188.36|186.56|188.38|186.58|188.39|186.59|188.36|186.56|8
1654636350000|2022-06-07 21:12:30|188.39|186.59|188.34|186.54|188.39|186.59|188.32|186.52|8
1654636360000|2022-06-07 21:12:40|188.33|186.53|188.29|186.49|188.35|186.55|188.29|186.49|19
1654636370000|2022-06-07 21:12:50|188.28|186.48|188.35|186.55|188.37|186.57|188.28|186.48|11
1654636380000|2022-06-07 21:13:00|188.34|186.54|188.36|186.56|188.39|186.59|188.34|186.54|10
1654636390000|2022-06-07 21:13:10|188.37|186.57|188.38|186.58|188.38|186.58|188.36|186.56|8
1654636400000|2022-06-07 21:13:20|188.37|186.57|188.47|186.67|188.49|186.69|188.37|186.57|9
1654636410000|2022-06-07 21:13:30|188.48|186.68|188.52|186.72|188.52|186.72|188.48|186.68|4
1654636430000|2022-06-07 21:13:50|188.53|186.73|188.52|186.72|188.53|186.73|188.52|186.72|2
1654636440000|2022-06-07 21:14:00|188.53|186.73|188.55|186.75|188.55|186.75|188.44|186.64|19
1654636450000|2022-06-07 21:14:10|188.56|186.76|188.57|186.77|188.59|186.79|188.54|186.74|12
1654636460000|2022-06-07 21:14:20|188.56|186.76|188.52|186.72|188.56|186.76|188.49|186.69|8
1654636470000|2022-06-07 21:14:30|188.49|186.69|188.39|186.59|188.51|186.71|188.39|186.59|13
1654636480000|2022-06-07 21:14:40|188.4|186.6|188.51|186.71|188.51|186.71|188.4|186.6|9
1654636490000|2022-06-07 21:14:50|188.5|186.7|188.49|186.69|188.5|186.7|188.48|186.68|4
1654636500000|2022-06-07 21:15:00|188.5|186.7|188.56|186.76|188.58|186.78|188.5|186.7|19
1654636510000|2022-06-07 21:15:10|188.57|186.77|188.57|186.77|188.57|186.77|188.54|186.74|14
1654636520000|2022-06-07 21:15:20|188.55|186.75|188.6|186.8|188.6|186.8|188.55|186.75|9
1654636530000|2022-06-07 21:15:30|188.62|186.82|188.61|186.81|188.62|186.82|188.59|186.79|9
1654636540000|2022-06-07 21:15:40|188.59|186.79|188.64|186.84|188.64|186.84|188.59|186.79|10
1654636550000|2022-06-07 21:15:50|188.65|186.85|188.63|186.83|188.66|186.86|188.63|186.83|13
1654636560000|2022-06-07 21:16:00|188.64|186.84|188.63|186.83|188.65|186.85|188.63|186.83|7
1654636570000|2022-06-07 21:16:10|188.64|186.84|188.6|186.8|188.64|186.84|188.6|186.8|7
1654636580000|2022-06-07 21:16:20|188.59|186.79|188.57|186.77|188.59|186.79|188.57|186.77|3
1654636590000|2022-06-07 21:16:30|188.58|186.78|188.56|186.76|188.58|186.78|188.56|186.76|3
1654636600000|2022-06-07 21:16:40|188.54|186.74|188.5|186.7|188.54|186.74|188.5|186.7|5
1654636610000|2022-06-07 21:16:50|188.49|186.69|188.43|186.63|188.49|186.69|188.43|186.63|5
1654636620000|2022-06-07 21:17:00|188.47|186.67|188.47|186.67|188.52|186.72|188.41|186.61|11
1654636630000|2022-06-07 21:17:10|188.46|186.66|188.39|186.59|188.46|186.66|188.39|186.59|6
1654636640000|2022-06-07 21:17:20|188.43|186.63|188.38|186.58|188.43|186.63|188.38|186.58|6
1654636650000|2022-06-07 21:17:30|188.37|186.57|188.32|186.52|188.37|186.57|188.32|186.52|5
1654636660000|2022-06-07 21:17:40|188.3|186.5|188.28|186.48|188.3|186.5|188.27|186.47|7
1654636670000|2022-06-07 21:17:50|188.27|186.47|188.29|186.49|188.29|186.49|188.27|186.47|5
1654636680000|2022-06-07 21:18:00|188.28|186.48|188.24|186.44|188.29|186.49|188.22|186.42|12
1654636690000|2022-06-07 21:18:10|188.23|186.43|188.2|186.4|188.23|186.43|188.19|186.39|13
1654636700000|2022-06-07 21:18:20|188.21|186.41|188.17|186.37|188.21|186.41|188.15|186.35|9
1654636710000|2022-06-07 21:18:30|188.19|186.39|188.32|186.52|188.32|186.52|188.19|186.39|8
1654636720000|2022-06-07 21:18:40|188.31|186.51|188.39|186.59|188.4|186.6|188.31|186.51|6
1654636730000|2022-06-07 21:18:50|188.4|186.6|188.43|186.63|188.45|186.65|188.39|186.59|18
1654636740000|2022-06-07 21:19:00|188.44|186.64|188.44|186.64|188.44|186.64|188.44|186.64|1
1654636750000|2022-06-07 21:19:10|188.45|186.65|188.59|186.79|188.59|186.79|188.45|186.65|8
1654636760000|2022-06-07 21:19:20|188.6|186.8|188.59|186.79|188.6|186.8|188.59|186.79|2
1654636780000|2022-06-07 21:19:40|188.58|186.78|188.49|186.69|188.58|186.78|188.49|186.69|8
1654636790000|2022-06-07 21:19:50|188.48|186.68|188.34|186.54|188.51|186.71|188.34|186.54|12
1654636800000|2022-06-07 21:20:00|188.33|186.53|188.36|186.56|188.37|186.57|188.31|186.51|17
1654636810000|2022-06-07 21:20:10|188.37|186.57|188.37|186.57|188.38|186.58|188.37|186.57|3
1654636820000|2022-06-07 21:20:20|188.38|186.58|188.45|186.65|188.46|186.66|188.37|186.57|13
1654636830000|2022-06-07 21:20:30|188.46|186.66|188.43|186.63|188.48|186.68|188.43|186.63|8
1654636840000|2022-06-07 21:20:40|188.42|186.62|188.32|186.52|188.43|186.63|188.32|186.52|14
1654636850000|2022-06-07 21:20:50|188.31|186.51|188.14|186.34|188.31|186.51|188.14|186.34|15
1654636860000|2022-06-07 21:21:00|188.15|186.35|188.18|186.38|188.18|186.38|188.12|186.32|17
1654636870000|2022-06-07 21:21:10|188.19|186.39|188.26|186.46|188.26|186.46|188.18|186.38|12
1654636880000|2022-06-07 21:21:20|188.27|186.47|188.34|186.54|188.35|186.55|188.27|186.47|8
1654636890000|2022-06-07 21:21:30|188.35|186.55|188.35|186.55|188.35|186.55|188.35|186.55|1
1654636900000|2022-06-07 21:21:40|188.33|186.53|188.37|186.57|188.37|186.57|188.32|186.52|12
1654636910000|2022-06-07 21:21:50|188.36|186.56|188.29|186.49|188.36|186.56|188.26|186.46|15
1654636920000|2022-06-07 21:22:00|188.28|186.48|188.29|186.49|188.29|186.49|188.27|186.47|3
1654636930000|2022-06-07 21:22:10|188.3|186.5|188.33|186.53|188.33|186.53|188.3|186.5|6
1654636940000|2022-06-07 21:22:20|188.32|186.52|188.34|186.54|188.34|186.54|188.32|186.52|3
1654636950000|2022-06-07 21:22:30|188.35|186.55|188.34|186.54|188.35|186.55|188.34|186.54|2
1654636960000|2022-06-07 21:22:40|188.33|186.53|188.33|186.53|188.33|186.53|188.33|186.53|1
1654636970000|2022-06-07 21:22:50|188.34|186.54|188.34|186.54|188.34|186.54|188.34|186.54|1
1654637000000|2022-06-07 21:23:20|188.35|186.55|188.35|186.55|188.35|186.55|188.35|186.55|1
1654637050000|2022-06-07 21:24:10|188.33|186.53|188.33|186.53|188.33|186.53|188.33|186.53|1
1654637060000|2022-06-07 21:24:20|188.32|186.52|188.27|186.47|188.33|186.53|188.26|186.46|8
1654637070000|2022-06-07 21:24:30|188.26|186.46|188.27|186.47|188.27|186.47|188.26|186.46|4
1654637080000|2022-06-07 21:24:40|188.26|186.46|188.26|186.46|188.26|186.46|188.26|186.46|1
1654637090000|2022-06-07 21:24:50|188.25|186.45|188.09|186.29|188.25|186.45|188.08|186.28|13
1654637100000|2022-06-07 21:25:00|188.1|186.3|188.15|186.35|188.15|186.35|188.06|186.26|11
1654637110000|2022-06-07 21:25:10|188.17|186.37|188.19|186.39|188.19|186.39|188.15|186.35|6
1654637140000|2022-06-07 21:25:40|188.23|186.43|188.17|186.37|188.23|186.43|188.16|186.36|5
1654637150000|2022-06-07 21:25:50|188.16|186.36|188.16|186.36|188.16|186.36|188.16|186.36|1
1654637160000|2022-06-07 21:26:00|188.17|186.37|188.18|186.38|188.23|186.43|188.15|186.35|11
1654637170000|2022-06-07 21:26:10|188.2|186.4|188.25|186.45|188.26|186.46|188.2|186.4|12
1654637180000|2022-06-07 21:26:20|188.21|186.41|188.2|186.4|188.21|186.41|188.19|186.39|5
1654637190000|2022-06-07 21:26:30|188.19|186.39|188.21|186.41|188.22|186.42|188.19|186.39|13
1654637200000|2022-06-07 21:26:40|188.2|186.4|188.26|186.46|188.26|186.46|188.18|186.38|5
1654637210000|2022-06-07 21:26:50|188.24|186.44|188.25|186.45|188.26|186.46|188.24|186.44|8
1654637220000|2022-06-07 21:27:00|188.27|186.47|188.25|186.45|188.27|186.47|188.24|186.44|5
1654637230000|2022-06-07 21:27:10|188.23|186.43|188.08|186.28|188.24|186.44|188.08|186.28|18
1654637240000|2022-06-07 21:27:20|188.07|186.27|188.06|186.26|188.1|186.3|188.05|186.25|12
1654637250000|2022-06-07 21:27:30|188.04|186.24|188.03|186.23|188.06|186.26|188.01|186.21|17
1654637260000|2022-06-07 21:27:40|188.04|186.24|187.89|186.09|188.04|186.24|187.88|186.08|19
1654637270000|2022-06-07 21:27:50|187.9|186.1|187.83|186.03|187.9|186.1|187.81|186.01|12
1654637280000|2022-06-07 21:28:00|187.82|186.02|187.78|185.98|187.82|186.02|187.78|185.98|5
1654637290000|2022-06-07 21:28:10|187.79|185.99|187.77|185.97|187.81|186.01|187.77|185.97|12
1654637300000|2022-06-07 21:28:20|187.79|185.99|187.79|185.99|187.79|185.99|187.78|185.98|7
1654637310000|2022-06-07 21:28:30|187.78|185.98|186.87|185.07|187.79|185.99|186.87|185.07|26
1654637320000|2022-06-07 21:28:40|186.86|185.06|186.83|185.03|186.88|185.08|186.82|185.02|18
1654637330000|2022-06-07 21:28:50|186.84|185.04|186.78|184.98|186.89|185.09|186.78|184.98|10
1654637340000|2022-06-07 21:29:00|186.79|184.99|186.78|184.98|186.8|185|186.77|184.97|5
1654637350000|2022-06-07 21:29:10|186.77|184.97|186.74|184.94|186.77|184.97|186.7|184.9|14
1654637360000|2022-06-07 21:29:20|186.75|184.95|186.75|184.95|186.75|184.95|186.74|184.94|3
1654637370000|2022-06-07 21:29:30|186.76|184.96|186.75|184.95|186.76|184.96|186.75|184.95|2
1654637380000|2022-06-07 21:29:40|186.76|184.96|186.75|184.95|186.76|184.96|186.75|184.95|2
1654637390000|2022-06-07 21:29:50|186.74|184.94|186.75|184.95|186.75|184.95|186.73|184.93|7
1654637400000|2022-06-07 21:30:00|186.76|184.96|186.76|184.96|186.76|184.96|186.76|184.96|1
1654637410000|2022-06-07 21:30:10|186.78|184.98|186.76|184.96|186.78|184.98|186.72|184.92|9
1654637430000|2022-06-07 21:30:30|186.75|184.95|186.76|184.96|186.76|184.96|186.75|184.95|2
1654637440000|2022-06-07 21:30:40|186.75|184.95|186.75|184.95|186.76|184.96|186.75|184.95|3
1654637450000|2022-06-07 21:30:50|186.76|184.96|186.76|184.96|186.76|184.96|186.76|184.96|1
1654637460000|2022-06-07 21:31:00|186.69|184.89|186.52|184.72|186.69|184.89|186.52|184.72|7
1654637470000|2022-06-07 21:31:10|186.54|184.74|186.54|184.74|186.55|184.75|186.51|184.71|7
1654637480000|2022-06-07 21:31:20|186.53|184.73|186.54|184.74|186.54|184.74|186.53|184.73|2
1654637490000|2022-06-07 21:31:30|186.55|184.75|186.56|184.76|186.58|184.78|186.55|184.75|6
1654637500000|2022-06-07 21:31:40|186.58|184.78|186.57|184.77|186.58|184.78|186.56|184.76|4
1654637510000|2022-06-07 21:31:50|186.58|184.78|186.57|184.77|186.59|184.79|186.57|184.77|4
1654637520000|2022-06-07 21:32:00|186.58|184.78|186.48|184.68|186.59|184.79|186.48|184.68|7
1654637530000|2022-06-07 21:32:10|186.49|184.69|186.48|184.68|186.51|184.71|186.48|184.68|12
1654637540000|2022-06-07 21:32:20|186.49|184.69|186.48|184.68|186.49|184.69|186.47|184.67|8
1654637550000|2022-06-07 21:32:30|186.5|184.7|186.49|184.69|186.5|184.7|186.47|184.67|8
1654637560000|2022-06-07 21:32:40|186.48|184.68|186.44|184.64|186.48|184.68|186.4|184.6|15
1654637570000|2022-06-07 21:32:50|186.43|184.63|186.44|184.64|186.46|184.66|186.43|184.63|7
1654637580000|2022-06-07 21:33:00|186.43|184.63|186.46|184.66|186.47|184.67|186.43|184.63|15
1654637590000|2022-06-07 21:33:10|186.47|184.67|186.46|184.66|186.47|184.67|186.46|184.66|2
1654637600000|2022-06-07 21:33:20|186.45|184.65|186.46|184.66|186.47|184.67|186.44|184.64|12
1654637610000|2022-06-07 21:33:30|186.45|184.65|186.45|184.65|186.45|184.65|186.45|184.65|1
1654637620000|2022-06-07 21:33:40|186.44|184.64|186.08|184.28|186.44|184.64|186.07|184.27|18
1654637630000|2022-06-07 21:33:50|186.09|184.29|186.09|184.29|186.1|184.3|186.06|184.26|12
1654637640000|2022-06-07 21:34:00|185.94|184.14|185.74|183.94|185.94|184.14|185.71|183.91|18
1654637650000|2022-06-07 21:34:10|185.73|183.93|185.85|184.05|185.85|184.05|185.73|183.93|18
1654637660000|2022-06-07 21:34:20|185.88|184.08|185.9|184.1|185.9|184.1|185.88|184.08|2
1654637680000|2022-06-07 21:34:40|185.89|184.09|185.83|184.03|185.9|184.1|185.83|184.03|11
1654637690000|2022-06-07 21:34:50|185.84|184.04|185.9|184.1|185.9|184.1|185.83|184.03|6
1654637700000|2022-06-07 21:35:00|185.91|184.11|185.91|184.11|185.91|184.11|185.9|184.1|3
1654637710000|2022-06-07 21:35:10|185.92|184.12|185.92|184.12|185.92|184.12|185.91|184.11|3
1654637720000|2022-06-07 21:35:20|185.91|184.11|185.94|184.14|185.95|184.15|185.91|184.11|8
1654637730000|2022-06-07 21:35:30|185.95|184.15|186.18|184.38|186.18|184.38|185.94|184.14|13
1654637740000|2022-06-07 21:35:40|186.19|184.39|186.19|184.39|186.19|184.39|186.19|184.39|1
1654637750000|2022-06-07 21:35:50|186.21|184.41|186.21|184.41|186.21|184.41|186.21|184.41|1
1654637760000|2022-06-07 21:36:00|186.2|184.4|186.21|184.41|186.21|184.41|186.2|184.4|2
1654637770000|2022-06-07 21:36:10|186.2|184.4|186.2|184.4|186.23|184.43|186.2|184.4|4
1654637780000|2022-06-07 21:36:20|186.21|184.41|186.2|184.4|186.22|184.42|186.2|184.4|4
1654637790000|2022-06-07 21:36:30|186.21|184.41|186.22|184.42|186.22|184.42|186.21|184.41|2
1654637800000|2022-06-07 21:36:40|186.23|184.43|186.25|184.45|186.25|184.45|186.2|184.4|4
1654637820000|2022-06-07 21:37:00|186.24|184.44|186.22|184.42|186.24|184.44|186.22|184.42|2
1654637830000|2022-06-07 21:37:10|186.23|184.43|186.21|184.41|186.23|184.43|186.21|184.41|9
1654637840000|2022-06-07 21:37:20|186.22|184.42|186.22|184.42|186.22|184.42|186.21|184.41|13
1654637860000|2022-06-07 21:37:40|186.28|184.48|186.27|184.47|186.28|184.48|186.27|184.47|2
1654637870000|2022-06-07 21:37:50|186.28|184.48|186.28|184.48|186.28|184.48|186.27|184.47|3
1654637880000|2022-06-07 21:38:00|186.29|184.49|186.31|184.51|186.32|184.52|186.28|184.48|6
1654637890000|2022-06-07 21:38:10|186.3|184.5|186.3|184.5|186.31|184.51|186.29|184.49|5
1654637900000|2022-06-07 21:38:20|186.31|184.51|186.34|184.54|186.34|184.54|186.31|184.51|5
1654637910000|2022-06-07 21:38:30|186.35|184.55|186.3|184.5|186.35|184.55|186.27|184.47|11
1654637920000|2022-06-07 21:38:40|186.31|184.51|186.31|184.51|186.31|184.51|186.28|184.48|6
1654637930000|2022-06-07 21:38:50|186.3|184.5|186.29|184.49|186.31|184.51|186.29|184.49|3
1654637940000|2022-06-07 21:39:00|186.3|184.5|186.33|184.53|186.33|184.53|186.3|184.5|4
1654637950000|2022-06-07 21:39:10|186.29|184.49|186.29|184.49|186.31|184.51|186.29|184.49|13
1654637960000|2022-06-07 21:39:20|186.3|184.5|186.27|184.47|186.3|184.5|186.25|184.45|13
1654637970000|2022-06-07 21:39:30|186.26|184.46|186.29|184.49|186.3|184.5|186.26|184.46|7
1654637980000|2022-06-07 21:39:40|186.32|184.52|186.34|184.54|186.34|184.54|186.32|184.52|3
1654637990000|2022-06-07 21:39:50|186.35|184.55|186.36|184.56|186.36|184.56|186.35|184.55|2
1654638000000|2022-06-07 21:40:00|186.37|184.57|186.37|184.57|186.38|184.58|186.37|184.57|3
1654638010000|2022-06-07 21:40:10|186.39|184.59|186.39|184.59|186.39|184.59|186.39|184.59|1
1654638030000|2022-06-07 21:40:30|186.4|184.6|186.4|184.6|186.4|184.6|186.39|184.59|3
1654638050000|2022-06-07 21:40:50|186.41|184.61|186.41|184.61|186.42|184.62|186.4|184.6|5
1654638060000|2022-06-07 21:41:00|186.4|184.6|186.42|184.62|186.42|184.62|186.4|184.6|3
1654638080000|2022-06-07 21:41:20|186.41|184.61|186.41|184.61|186.42|184.62|186.41|184.61|3
1654638090000|2022-06-07 21:41:30|186.42|184.62|186.42|184.62|186.43|184.63|186.41|184.61|7
1654638100000|2022-06-07 21:41:40|186.43|184.63|186.42|184.62|186.43|184.63|186.42|184.62|4
1654638110000|2022-06-07 21:41:50|186.43|184.63|186.42|184.62|186.43|184.63|186.42|184.62|2
1654638120000|2022-06-07 21:42:00|186.43|184.63|186.43|184.63|186.43|184.63|186.43|184.63|1
1654638130000|2022-06-07 21:42:10|186.42|184.62|186.42|184.62|186.43|184.63|186.42|184.62|5
1654638140000|2022-06-07 21:42:20|186.43|184.63|186.42|184.62|186.43|184.63|186.42|184.62|2
1654638150000|2022-06-07 21:42:30|186.43|184.63|186.42|184.62|186.43|184.63|186.42|184.62|4
1654638160000|2022-06-07 21:42:40|186.43|184.63|186.48|184.68|186.48|184.68|186.4|184.6|8
1654638170000|2022-06-07 21:42:50|186.47|184.67|186.46|184.66|186.47|184.67|186.45|184.65|3
1654638180000|2022-06-07 21:43:00|186.45|184.65|186.28|184.48|186.45|184.65|186.28|184.48|10
1654638190000|2022-06-07 21:43:10|186.29|184.49|186.23|184.43|186.29|184.49|186.22|184.42|16
1654638200000|2022-06-07 21:43:20|186.22|184.42|186.18|184.38|186.22|184.42|186.18|184.38|5
1654638210000|2022-06-07 21:43:30|186.17|184.37|186.13|184.33|186.17|184.37|186.13|184.33|7
1654638220000|2022-06-07 21:43:40|186.14|184.34|186.02|184.22|186.14|184.34|186.02|184.22|8
1654638230000|2022-06-07 21:43:50|186|184.2|186.01|184.21|186.02|184.22|186|184.2|5
1654638240000|2022-06-07 21:44:00|186|184.2|185.9|184.1|186|184.2|185.9|184.1|4
1654638250000|2022-06-07 21:44:10|185.89|184.09|185.87|184.07|185.89|184.09|185.87|184.07|3
1654638260000|2022-06-07 21:44:20|185.86|184.06|185.88|184.08|185.88|184.08|185.86|184.06|3
1654638270000|2022-06-07 21:44:30|185.87|184.07|185.91|184.11|185.91|184.11|185.87|184.07|3
1654638280000|2022-06-07 21:44:40|185.9|184.1|186.17|184.37|186.17|184.37|185.9|184.1|20
1654638290000|2022-06-07 21:44:50|186.16|184.36|186.24|184.44|186.24|184.44|186.16|184.36|12
1654638300000|2022-06-07 21:45:00|186.23|184.43|186.24|184.44|186.24|184.44|186.23|184.43|4
1654638310000|2022-06-07 21:45:10|186.25|184.45|186.2|184.4|186.25|184.45|186.19|184.39|12
1654638320000|2022-06-07 21:45:20|186.19|184.39|185.99|184.19|186.19|184.39|185.98|184.18|6
1654638330000|2022-06-07 21:45:30|186|184.2|186.01|184.21|186.01|184.21|185.98|184.18|7
1654638340000|2022-06-07 21:45:40|186.02|184.22|186.01|184.21|186.02|184.22|186.01|184.21|2
1654638350000|2022-06-07 21:45:50|186|184.2|185.95|184.15|186|184.2|185.93|184.13|12
1654638360000|2022-06-07 21:46:00|185.96|184.16|185.99|184.19|185.99|184.19|185.96|184.16|4
1654638370000|2022-06-07 21:46:10|185.98|184.18|185.98|184.18|185.99|184.19|185.97|184.17|5
1654638380000|2022-06-07 21:46:20|185.99|184.19|185.98|184.18|185.99|184.19|185.98|184.18|2
1654638390000|2022-06-07 21:46:30|185.97|184.17|185.98|184.18|185.98|184.18|185.97|184.17|2
1654638400000|2022-06-07 21:46:40|185.97|184.17|185.98|184.18|185.99|184.19|185.96|184.16|5
1654638410000|2022-06-07 21:46:50|185.97|184.17|185.97|184.17|185.97|184.17|185.97|184.17|1
1654638420000|2022-06-07 21:47:00|185.95|184.15|185.97|184.17|185.97|184.17|185.95|184.15|5
1654638430000|2022-06-07 21:47:10|185.98|184.18|185.97|184.17|185.98|184.18|185.97|184.17|2
1654638440000|2022-06-07 21:47:20|185.98|184.18|185.97|184.17|185.98|184.18|185.97|184.17|2
1654638450000|2022-06-07 21:47:30|185.98|184.18|185.95|184.15|185.98|184.18|185.95|184.15|4
1654638460000|2022-06-07 21:47:40|185.94|184.14|185.95|184.15|185.96|184.16|185.94|184.14|4
1654638480000|2022-06-07 21:48:00|185.94|184.14|185.95|184.15|185.95|184.15|185.93|184.13|4
1654638490000|2022-06-07 21:48:10|185.94|184.14|185.94|184.14|185.94|184.14|185.93|184.13|3
1654638520000|2022-06-07 21:48:40|185.93|184.13|185.94|184.14|185.94|184.14|185.93|184.13|2
1654638530000|2022-06-07 21:48:50|185.93|184.13|185.91|184.11|185.93|184.13|185.89|184.09|8
1654638540000|2022-06-07 21:49:00|185.9|184.1|185.76|183.96|185.9|184.1|185.76|183.96|10
1654638550000|2022-06-07 21:49:10|185.73|183.93|185.7|183.9|185.73|183.93|185.7|183.9|6
1654638560000|2022-06-07 21:49:20|185.69|183.89|185.72|183.92|185.72|183.92|185.68|183.88|7
1654638570000|2022-06-07 21:49:30|185.73|183.93|185.74|183.94|185.75|183.95|185.73|183.93|6
1654638580000|2022-06-07 21:49:40|185.75|183.95|185.73|183.93|185.75|183.95|185.73|183.93|5
1654638590000|2022-06-07 21:49:50|185.74|183.94|185.78|183.98|185.78|183.98|185.74|183.94|8
1654638620000|2022-06-07 21:50:20|185.8|184|185.79|183.99|185.8|184|185.79|183.99|2
1654638630000|2022-06-07 21:50:30|185.8|184|185.77|183.97|185.8|184|185.77|183.97|3
1654638640000|2022-06-07 21:50:40|185.72|183.92|185.7|183.9|185.72|183.92|185.7|183.9|2
1654638650000|2022-06-07 21:50:50|185.71|183.91|185.74|183.94|185.74|183.94|185.71|183.91|3
1654638660000|2022-06-07 21:51:00|185.75|183.95|185.81|184.01|185.82|184.02|185.75|183.95|13
1654638670000|2022-06-07 21:51:10|185.82|184.02|185.92|184.12|185.93|184.13|185.81|184.01|15
1654638680000|2022-06-07 21:51:20|185.93|184.13|186.05|184.25|186.05|184.25|185.92|184.12|15
1654638690000|2022-06-07 21:51:30|186.06|184.26|186.07|184.27|186.07|184.27|186.05|184.25|8
1654638700000|2022-06-07 21:51:40|186.08|184.28|186.05|184.25|186.08|184.28|186.05|184.25|8
1654638710000|2022-06-07 21:51:50|186.04|184.24|186.08|184.28|186.08|184.28|186.04|184.24|4
1654638720000|2022-06-07 21:52:00|186.07|184.27|186.13|184.33|186.13|184.33|186.07|184.27|6
1654638730000|2022-06-07 21:52:10|186.17|184.37|186.15|184.35|186.17|184.37|186.14|184.34|6
1654638740000|2022-06-07 21:52:20|186.14|184.34|186.15|184.35|186.15|184.35|186.12|184.32|8
1654638750000|2022-06-07 21:52:30|186.14|184.34|186.16|184.36|186.16|184.36|186.14|184.34|3
1654638760000|2022-06-07 21:52:40|186.15|184.35|186.14|184.34|186.16|184.36|186.14|184.34|8
1654638770000|2022-06-07 21:52:50|186.13|184.33|186.03|184.23|186.13|184.33|186.02|184.22|8
1654638780000|2022-06-07 21:53:00|186.02|184.22|186.03|184.23|186.03|184.23|186.02|184.22|4
1654638790000|2022-06-07 21:53:10|186.02|184.22|186.02|184.22|186.03|184.23|186.02|184.22|3
1654638800000|2022-06-07 21:53:20|186.03|184.23|186.04|184.24|186.05|184.25|186.03|184.23|3
1654638810000|2022-06-07 21:53:30|186.05|184.25|186.05|184.25|186.05|184.25|186.05|184.25|1
1654638820000|2022-06-07 21:53:40|186.07|184.27|186.05|184.25|186.07|184.27|186.05|184.25|3
1654638830000|2022-06-07 21:53:50|186.04|184.24|186.04|184.24|186.04|184.24|186.04|184.24|1
1654638840000|2022-06-07 21:54:00|186.03|184.23|186.03|184.23|186.03|184.23|186.01|184.21|5
1654638850000|2022-06-07 21:54:10|186.02|184.22|186.01|184.21|186.02|184.22|186|184.2|5
1654638860000|2022-06-07 21:54:20|186.02|184.22|186.05|184.25|186.05|184.25|186.02|184.22|9
1654638870000|2022-06-07 21:54:30|186.06|184.26|186.06|184.26|186.06|184.26|186.05|184.25|3
1654638880000|2022-06-07 21:54:40|186.05|184.25|186.06|184.26|186.08|184.28|186.05|184.25|10
1654638890000|2022-06-07 21:54:50|186.07|184.27|186.08|184.28|186.09|184.29|186.07|184.27|11
1654638910000|2022-06-07 21:55:10|186.07|184.27|186.06|184.26|186.08|184.28|186.06|184.26|4
1654638930000|2022-06-07 21:55:30|186.05|184.25|185.97|184.17|186.05|184.25|185.95|184.15|11
1654638940000|2022-06-07 21:55:40|185.96|184.16|185.97|184.17|185.97|184.17|185.95|184.15|6
1654638950000|2022-06-07 21:55:50|185.98|184.18|185.99|184.19|186.02|184.22|185.97|184.17|10
1654638960000|2022-06-07 21:56:00|186|184.2|186.01|184.21|186.01|184.21|185.99|184.19|6
1654638970000|2022-06-07 21:56:10|186|184.2|186.08|184.28|186.09|184.29|186|184.2|14
1654638980000|2022-06-07 21:56:20|186.09|184.29|186.07|184.27|186.11|184.31|186.07|184.27|11
1654638990000|2022-06-07 21:56:30|186.06|184.26|186.07|184.27|186.08|184.28|186.06|184.26|4
1654639000000|2022-06-07 21:56:40|186.08|184.28|186.13|184.33|186.14|184.34|186.08|184.28|11
1654639010000|2022-06-07 21:56:50|186.14|184.34|186.14|184.34|186.16|184.36|186.14|184.34|3
1654639020000|2022-06-07 21:57:00|186.13|184.33|186.16|184.36|186.2|184.4|186.13|184.33|12
1654639030000|2022-06-07 21:57:10|186.18|184.38|186.19|184.39|186.21|184.41|186.18|184.38|7
1654639040000|2022-06-07 21:57:20|186.18|184.38|186.23|184.43|186.23|184.43|186.17|184.37|11
1654639050000|2022-06-07 21:57:30|186.22|184.42|186.23|184.43|186.23|184.43|186.21|184.41|5
1654639060000|2022-06-07 21:57:40|186.22|184.42|186.23|184.43|186.23|184.43|186.22|184.42|2
1654639070000|2022-06-07 21:57:50|186.22|184.42|186.23|184.43|186.23|184.43|186.17|184.37|6
1654639080000|2022-06-07 21:58:00|186.24|184.44|186.23|184.43|186.24|184.44|186.22|184.42|10
1654639090000|2022-06-07 21:58:10|186.24|184.44|186.21|184.41|186.24|184.44|186.21|184.41|3
1654639100000|2022-06-07 21:58:20|186.2|184.4|186.21|184.41|186.21|184.41|186.2|184.4|4
1654639110000|2022-06-07 21:58:30|186.2|184.4|186.12|184.32|186.2|184.4|186.12|184.32|11
1654639120000|2022-06-07 21:58:40|186.13|184.33|186.12|184.32|186.14|184.34|186.12|184.32|8
1654639130000|2022-06-07 21:58:50|186.13|184.33|186.12|184.32|186.14|184.34|186.1|184.3|13
1654639140000|2022-06-07 21:59:00|186.11|184.31|186.12|184.32|186.13|184.33|186.09|184.29|9
1654639150000|2022-06-07 21:59:10|186.13|184.33|186.11|184.31|186.13|184.33|186.11|184.31|5
1654639160000|2022-06-07 21:59:20|186.1|184.3|186.11|184.31|186.11|184.31|186.1|184.3|2
1654639170000|2022-06-07 21:59:30|186.12|184.32|186.1|184.3|186.13|184.33|186.1|184.3|6
1654639180000|2022-06-07 21:59:40|186.11|184.31|186.01|184.21|186.11|184.31|186.01|184.21|8
1654639190000|2022-06-07 21:59:50|186|184.2|186.02|184.22|186.02|184.22|185.99|184.19|9
1654639200000|2022-06-07 22:00:00|186.03|184.23|186.1|184.3|186.11|184.31|186.01|184.21|12
1654639210000|2022-06-07 22:00:10|186.11|184.31|186.03|184.23|186.12|184.32|186.03|184.23|11
1654639220000|2022-06-07 22:00:20|186.04|184.24|186.04|184.24|186.06|184.26|186.02|184.22|8
1654639230000|2022-06-07 22:00:30|186.03|184.23|186.05|184.25|186.05|184.25|186.01|184.21|9
1654639240000|2022-06-07 22:00:40|186.06|184.26|186.18|184.38|186.18|184.38|186.06|184.26|14
1654639250000|2022-06-07 22:00:50|186.19|184.39|186.21|184.41|186.22|184.42|186.19|184.39|5
1654639260000|2022-06-07 22:01:00|186.2|184.4|186.23|184.43|186.23|184.43|186.2|184.4|5
1654639270000|2022-06-07 22:01:10|186.22|184.42|186.32|184.52|186.33|184.53|186.22|184.42|9
1654639280000|2022-06-07 22:01:20|186.33|184.53|186.35|184.55|186.35|184.55|186.33|184.53|3
1654639290000|2022-06-07 22:01:30|186.34|184.54|186.34|184.54|186.35|184.55|186.34|184.54|3
1654639300000|2022-06-07 22:01:40|186.33|184.53|186.31|184.51|186.34|184.54|186.31|184.51|11
1654639310000|2022-06-07 22:01:50|186.32|184.52|186.14|184.34|186.32|184.52|186.14|184.34|9
1654639320000|2022-06-07 22:02:00|186.12|184.32|185.95|184.15|186.12|184.32|185.95|184.15|15
1654639330000|2022-06-07 22:02:10|185.96|184.16|186.04|184.24|186.04|184.24|185.96|184.16|10
1654639340000|2022-06-07 22:02:20|186.03|184.23|186.03|184.23|186.04|184.24|186.03|184.23|3
1654639350000|2022-06-07 22:02:30|186.04|184.24|186.01|184.21|186.04|184.24|186.01|184.21|10
1654639360000|2022-06-07 22:02:40|186|184.2|186.06|184.26|186.09|184.29|186|184.2|15
1654639370000|2022-06-07 22:02:50|186.05|184.25|186.02|184.22|186.06|184.26|186|184.2|11
1654639380000|2022-06-07 22:03:00|186.03|184.23|185.95|184.15|186.03|184.23|185.95|184.15|5
1654639390000|2022-06-07 22:03:10|185.93|184.13|185.92|184.12|185.93|184.13|185.91|184.11|9
1654639400000|2022-06-07 22:03:20|185.93|184.13|185.95|184.15|185.97|184.17|185.92|184.12|13
1654639410000|2022-06-07 22:03:30|185.96|184.16|185.95|184.15|185.96|184.16|185.95|184.15|2
1654639420000|2022-06-07 22:03:40|185.94|184.14|185.99|184.19|186|184.2|185.93|184.13|7
1654639430000|2022-06-07 22:03:50|185.98|184.18|186.01|184.21|186.02|184.22|185.97|184.17|13
1654639440000|2022-06-07 22:04:00|186|184.2|186|184.2|186|184.2|186|184.2|1
1654639450000|2022-06-07 22:04:10|185.99|184.19|185.99|184.19|186.01|184.21|185.98|184.18|8
1654639460000|2022-06-07 22:04:20|186|184.2|186|184.2|186.01|184.21|185.99|184.19|5
1654639470000|2022-06-07 22:04:30|186.01|184.21|186.01|184.21|186.02|184.22|186|184.2|5
1654639480000|2022-06-07 22:04:40|186.02|184.22|186.05|184.25|186.06|184.26|186.02|184.22|9
1654639490000|2022-06-07 22:04:50|186.04|184.24|186.17|184.37|186.17|184.37|186.03|184.23|13
1654639500000|2022-06-07 22:05:00|186.16|184.36|186.27|184.47|186.28|184.48|186.16|184.36|10
1654639510000|2022-06-07 22:05:10|186.26|184.46|186.22|184.42|186.26|184.46|186.21|184.41|9
1654639520000|2022-06-07 22:05:20|186.21|184.41|186.2|184.4|186.21|184.41|186.19|184.39|4
1654639530000|2022-06-07 22:05:30|186.15|184.35|186.07|184.27|186.15|184.35|186.04|184.24|12
1654639540000|2022-06-07 22:05:40|186.08|184.28|186.06|184.26|186.08|184.28|186.05|184.25|7
1654639550000|2022-06-07 22:05:50|186.05|184.25|186.06|184.26|186.06|184.26|186.04|184.24|8
1654639560000|2022-06-07 22:06:00|186.05|184.25|186.07|184.27|186.07|184.27|186.04|184.24|12
1654639570000|2022-06-07 22:06:10|186.06|184.26|186.05|184.25|186.07|184.27|186.04|184.24|10
1654639580000|2022-06-07 22:06:20|186.04|184.24|186.05|184.25|186.05|184.25|186.04|184.24|4
1654639590000|2022-06-07 22:06:30|186.04|184.24|186.05|184.25|186.05|184.25|186.04|184.24|2
1654639600000|2022-06-07 22:06:40|186.04|184.24|186.05|184.25|186.05|184.25|186.04|184.24|2
1654639610000|2022-06-07 22:06:50|186.04|184.24|186.04|184.24|186.05|184.25|186.01|184.21|12
1654639620000|2022-06-07 22:07:00|186.05|184.25|186.07|184.27|186.12|184.32|186.03|184.23|13
1654639630000|2022-06-07 22:07:10|186.06|184.26|186.06|184.26|186.06|184.26|186.05|184.25|13
1654639640000|2022-06-07 22:07:20|186.05|184.25|186.04|184.24|186.06|184.26|186.01|184.21|9
1654639650000|2022-06-07 22:07:30|186.03|184.23|186.01|184.21|186.03|184.23|186|184.2|7
1654639660000|2022-06-07 22:07:40|186|184.2|185.92|184.12|186.02|184.22|185.92|184.12|15
1654639670000|2022-06-07 22:07:50|185.93|184.13|185.91|184.11|185.93|184.13|185.9|184.1|7
1654639680000|2022-06-07 22:08:00|185.9|184.1|185.85|184.05|185.9|184.1|185.83|184.03|5
1654639690000|2022-06-07 22:08:10|185.84|184.04|185.74|183.94|185.84|184.04|185.73|183.93|12
1654639700000|2022-06-07 22:08:20|185.75|183.95|185.76|183.96|185.78|183.98|185.73|183.93|9
1654639710000|2022-06-07 22:08:30|185.75|183.95|185.78|183.98|185.82|184.02|185.75|183.95|15
1654639720000|2022-06-07 22:08:40|185.79|183.99|185.79|183.99|185.84|184.04|185.78|183.98|13
1654639730000|2022-06-07 22:08:50|185.82|184.02|185.84|184.04|185.86|184.06|185.82|184.02|14
1654639740000|2022-06-07 22:09:00|185.85|184.05|185.91|184.11|185.93|184.13|185.84|184.04|12
1654639750000|2022-06-07 22:09:10|185.92|184.12|185.99|184.19|185.99|184.19|185.92|184.12|6
1654639760000|2022-06-07 22:09:20|185.98|184.18|186.09|184.29|186.1|184.3|185.97|184.17|14
1654639770000|2022-06-07 22:09:30|186.08|184.28|186.08|184.28|186.08|184.28|186.06|184.26|12
1654639780000|2022-06-07 22:09:40|186.07|184.27|186.09|184.29|186.09|184.29|186.07|184.27|3
1654639790000|2022-06-07 22:09:50|186.08|184.28|186.08|184.28|186.09|184.29|186.07|184.27|7
1654639800000|2022-06-07 22:10:00|186.07|184.27|186.09|184.29|186.09|184.29|186.07|184.27|5
1654639810000|2022-06-07 22:10:10|186.08|184.28|186.3|184.5|186.3|184.5|186.08|184.28|11
1654639820000|2022-06-07 22:10:20|186.29|184.49|186.29|184.49|186.3|184.5|186.28|184.48|5
1654639840000|2022-06-07 22:10:40|186.37|184.57|186.41|184.61|186.41|184.61|186.37|184.57|4
1654639850000|2022-06-07 22:10:50|186.4|184.6|186.37|184.57|186.4|184.6|186.37|184.57|4
1654639860000|2022-06-07 22:11:00|186.36|184.56|186.35|184.55|186.36|184.56|186.35|184.55|6
1654639870000|2022-06-07 22:11:10|186.34|184.54|186.35|184.55|186.36|184.56|186.34|184.54|6
1654639880000|2022-06-07 22:11:20|186.34|184.54|186.39|184.59|186.39|184.59|186.34|184.54|4
1654639890000|2022-06-07 22:11:30|186.38|184.58|186.37|184.57|186.38|184.58|186.36|184.56|4
1654639900000|2022-06-07 22:11:40|186.38|184.58|186.38|184.58|186.38|184.58|186.37|184.57|3
1654639910000|2022-06-07 22:11:50|186.34|184.54|186.29|184.49|186.34|184.54|186.24|184.44|10
1654639920000|2022-06-07 22:12:00|186.3|184.5|186.32|184.52|186.35|184.55|186.3|184.5|11
1654639930000|2022-06-07 22:12:10|186.33|184.53|186.34|184.54|186.34|184.54|186.33|184.53|2
1654639940000|2022-06-07 22:12:20|186.33|184.53|186.32|184.52|186.33|184.53|186.31|184.51|8
1654639950000|2022-06-07 22:12:30|186.3|184.5|186.28|184.48|186.3|184.5|186.27|184.47|5
1654639960000|2022-06-07 22:12:40|186.27|184.47|186.27|184.47|186.27|184.47|186.22|184.42|8
1654639970000|2022-06-07 22:12:50|186.26|184.46|186.27|184.47|186.27|184.47|186.26|184.46|2
1654639980000|2022-06-07 22:13:00|186.29|184.49|186.32|184.52|186.33|184.53|186.29|184.49|8
1654639990000|2022-06-07 22:13:10|186.31|184.51|186.31|184.51|186.31|184.51|186.31|184.51|1
1654640000000|2022-06-07 22:13:20|186.3|184.5|186.33|184.53|186.35|184.55|186.3|184.5|7
1654640010000|2022-06-07 22:13:30|186.32|184.52|186.35|184.55|186.35|184.55|186.32|184.52|5
1654640020000|2022-06-07 22:13:40|186.34|184.54|186.34|184.54|186.35|184.55|186.34|184.54|5
1654640030000|2022-06-07 22:13:50|186.35|184.55|186.38|184.58|186.38|184.58|186.33|184.53|8
1654640040000|2022-06-07 22:14:00|186.4|184.6|186.4|184.6|186.43|184.63|186.38|184.58|10
1654640050000|2022-06-07 22:14:10|186.39|184.59|186.38|184.58|186.39|184.59|186.36|184.56|9
1654640070000|2022-06-07 22:14:30|186.37|184.57|186.37|184.57|186.38|184.58|186.37|184.57|3
1654640080000|2022-06-07 22:14:40|186.38|184.58|186.37|184.57|186.38|184.58|186.37|184.57|2
1654640090000|2022-06-07 22:14:50|186.38|184.58|186.38|184.58|186.38|184.58|186.37|184.57|3
1654640100000|2022-06-07 22:15:00|186.39|184.59|186.39|184.59|186.4|184.6|186.39|184.59|3
1654640110000|2022-06-07 22:15:10|186.4|184.6|186.39|184.59|186.41|184.61|186.39|184.59|7
1654640120000|2022-06-07 22:15:20|186.4|184.6|186.38|184.58|186.4|184.6|186.37|184.57|6
1654640130000|2022-06-07 22:15:30|186.39|184.59|186.39|184.59|186.39|184.59|186.38|184.58|5
1654640140000|2022-06-07 22:15:40|186.38|184.58|186.4|184.6|186.4|184.6|186.38|184.58|3
1654640150000|2022-06-07 22:15:50|186.39|184.59|186.36|184.56|186.39|184.59|186.34|184.54|5
1654640160000|2022-06-07 22:16:00|186.37|184.57|186.41|184.61|186.41|184.61|186.37|184.57|3
1654640170000|2022-06-07 22:16:10|186.4|184.6|186.4|184.6|186.4|184.6|186.39|184.59|3
1654640180000|2022-06-07 22:16:20|186.41|184.61|186.36|184.56|186.42|184.62|186.36|184.56|7
1654640190000|2022-06-07 22:16:30|186.37|184.57|186.34|184.54|186.37|184.57|186.33|184.53|5
1654640200000|2022-06-07 22:16:40|186.35|184.55|186.29|184.49|186.36|184.56|186.29|184.49|9
1654640210000|2022-06-07 22:16:50|186.28|184.48|186.3|184.5|186.31|184.51|186.28|184.48|3
1654640220000|2022-06-07 22:17:00|186.29|184.49|186.25|184.45|186.29|184.49|186.24|184.44|4
1654640230000|2022-06-07 22:17:10|186.24|184.44|186.24|184.44|186.25|184.45|186.22|184.42|8
1654640240000|2022-06-07 22:17:20|186.25|184.45|186.25|184.45|186.25|184.45|186.22|184.42|8
1654640250000|2022-06-07 22:17:30|186.24|184.44|186.12|184.32|186.24|184.44|186.12|184.32|11
1654640260000|2022-06-07 22:17:40|186.13|184.33|186.02|184.22|186.15|184.35|185.97|184.17|16
1654640270000|2022-06-07 22:17:50|186.01|184.21|185.97|184.17|186.01|184.21|185.95|184.15|10
1654640280000|2022-06-07 22:18:00|185.96|184.16|186.09|184.29|186.1|184.3|185.96|184.16|11
1654640290000|2022-06-07 22:18:10|186.08|184.28|186.09|184.29|186.09|184.29|186.08|184.28|2
1654640300000|2022-06-07 22:18:20|186.08|184.28|186.08|184.28|186.08|184.28|186.08|184.28|1
1654640310000|2022-06-07 22:18:30|186.09|184.29|186.09|184.29|186.09|184.29|186.09|184.29|1
1654640320000|2022-06-07 22:18:40|186.08|184.28|186.05|184.25|186.08|184.28|186.05|184.25|7
1654640330000|2022-06-07 22:18:50|186.06|184.26|186.08|184.28|186.09|184.29|186.04|184.24|11
1654640340000|2022-06-07 22:19:00|186.09|184.29|186.07|184.27|186.09|184.29|186.07|184.27|3
1654640350000|2022-06-07 22:19:10|186.06|184.26|185.97|184.17|186.06|184.26|185.96|184.16|10
1654640360000|2022-06-07 22:19:20|185.98|184.18|185.97|184.17|185.98|184.18|185.97|184.17|4
1654640370000|2022-06-07 22:19:30|185.98|184.18|185.97|184.17|185.98|184.18|185.96|184.16|8
1654640380000|2022-06-07 22:19:40|185.96|184.16|186|184.2|186.01|184.21|185.93|184.13|11
1654640390000|2022-06-07 22:19:50|185.98|184.18|186.36|184.56|186.36|184.56|185.98|184.18|16
1654640400000|2022-06-07 22:20:00|186.35|184.55|186.41|184.61|186.42|184.62|186.35|184.55|22
1654640410000|2022-06-07 22:20:10|186.4|184.6|186.38|184.58|186.41|184.61|186.38|184.58|13
1654640420000|2022-06-07 22:20:20|186.39|184.59|186.41|184.61|186.41|184.61|186.39|184.59|9
1654640430000|2022-06-07 22:20:30|186.4|184.6|186.36|184.56|186.4|184.6|186.36|184.56|4
1654640440000|2022-06-07 22:20:40|186.35|184.55|186.08|184.28|186.37|184.57|186.08|184.28|18
1654640450000|2022-06-07 22:20:50|186.09|184.29|186.03|184.23|186.09|184.29|186.03|184.23|12
1654640460000|2022-06-07 22:21:00|186.02|184.22|186.03|184.23|186.03|184.23|185.98|184.18|9
1654640470000|2022-06-07 22:21:10|186.04|184.24|186.08|184.28|186.09|184.29|186.03|184.23|10
1654640480000|2022-06-07 22:21:20|186.07|184.27|186.06|184.26|186.08|184.28|186.06|184.26|4
1654640490000|2022-06-07 22:21:30|186.05|184.25|186.02|184.22|186.05|184.25|186.01|184.21|5
1654640500000|2022-06-07 22:21:40|186.03|184.23|186.14|184.34|186.15|184.35|186.02|184.22|15
1654640510000|2022-06-07 22:21:50|186.15|184.35|186.15|184.35|186.17|184.37|186.14|184.34|6
1654640520000|2022-06-07 22:22:00|186.16|184.36|186.07|184.27|186.16|184.36|186.05|184.25|11
1654640530000|2022-06-07 22:22:10|186.08|184.28|186.14|184.34|186.14|184.34|186.08|184.28|5
1654640540000|2022-06-07 22:22:20|186.16|184.36|186.17|184.37|186.18|184.38|186.16|184.36|8
1654640550000|2022-06-07 22:22:30|186.18|184.38|186.18|184.38|186.18|184.38|186.18|184.38|1
1654640560000|2022-06-07 22:22:40|186.16|184.36|186.13|184.33|186.16|184.36|186.1|184.3|12
1654640570000|2022-06-07 22:22:50|186.12|184.32|186.23|184.43|186.23|184.43|186.12|184.32|8
1654640580000|2022-06-07 22:23:00|186.22|184.42|186.25|184.45|186.25|184.45|186.21|184.41|9
1654640590000|2022-06-07 22:23:10|186.27|184.47|186.31|184.51|186.32|184.52|186.27|184.47|8
1654640600000|2022-06-07 22:23:20|186.32|184.52|186.31|184.51|186.32|184.52|186.31|184.51|2
1654640610000|2022-06-07 22:23:30|186.3|184.5|186.31|184.51|186.31|184.51|186.3|184.5|2
1654640620000|2022-06-07 22:23:40|186.3|184.5|186.29|184.49|186.3|184.5|186.29|184.49|2
1654640630000|2022-06-07 22:23:50|186.3|184.5|186.33|184.53|186.33|184.53|186.26|184.46|11
1654640640000|2022-06-07 22:24:00|186.34|184.54|186.33|184.53|186.34|184.54|186.33|184.53|4
1654640650000|2022-06-07 22:24:10|186.32|184.52|186.32|184.52|186.33|184.53|186.32|184.52|3
1654640660000|2022-06-07 22:24:20|186.31|184.51|186.21|184.41|186.32|184.52|186.21|184.41|10
1654640670000|2022-06-07 22:24:30|186.2|184.4|186.23|184.43|186.23|184.43|186.2|184.4|4
1654640680000|2022-06-07 22:24:40|186.22|184.42|186.05|184.25|186.22|184.42|186.05|184.25|8
1654640690000|2022-06-07 22:24:50|186.06|184.26|186.08|184.28|186.08|184.28|186.06|184.26|5
1654640700000|2022-06-07 22:25:00|186.09|184.29|186.1|184.3|186.1|184.3|186.09|184.29|2
1654640710000|2022-06-07 22:25:10|186.12|184.32|186.2|184.4|186.2|184.4|186.1|184.3|7
1654640720000|2022-06-07 22:25:20|186.19|184.39|186.19|184.39|186.19|184.39|186.19|184.39|1
1654640730000|2022-06-07 22:25:30|186.2|184.4|186.2|184.4|186.2|184.4|186.2|184.4|1
1654640750000|2022-06-07 22:25:50|186.21|184.41|186.21|184.41|186.21|184.41|186.21|184.41|1
1654640760000|2022-06-07 22:26:00|186.23|184.43|186.3|184.5|186.3|184.5|186.21|184.41|7
1654640770000|2022-06-07 22:26:10|186.31|184.51|186.3|184.5|186.31|184.51|186.3|184.5|2
1654640780000|2022-06-07 22:26:20|186.31|184.51|186.4|184.6|186.4|184.6|186.31|184.51|6
1654640790000|2022-06-07 22:26:30|186.41|184.61|186.41|184.61|186.41|184.61|186.41|184.61|1
1654640800000|2022-06-07 22:26:40|186.46|184.66|186.44|184.64|186.48|184.68|186.44|184.64|6
1654640810000|2022-06-07 22:26:50|186.42|184.62|186.42|184.62|186.42|184.62|186.41|184.61|3
1654640820000|2022-06-07 22:27:00|186.41|184.61|186.41|184.61|186.43|184.63|186.41|184.61|3
1654640830000|2022-06-07 22:27:10|186.39|184.59|186.32|184.52|186.39|184.59|186.31|184.51|7
1654640840000|2022-06-07 22:27:20|186.31|184.51|186.35|184.55|186.35|184.55|186.31|184.51|7
1654640850000|2022-06-07 22:27:30|186.36|184.56|186.34|184.54|186.36|184.56|186.34|184.54|3
1654640860000|2022-06-07 22:27:40|186.32|184.52|186.33|184.53|186.33|184.53|186.31|184.51|5
1654640870000|2022-06-07 22:27:50|186.32|184.52|186.33|184.53|186.33|184.53|186.32|184.52|10
1654640880000|2022-06-07 22:28:00|186.35|184.55|186.36|184.56|186.38|184.58|186.35|184.55|4
1654640890000|2022-06-07 22:28:10|186.35|184.55|186.35|184.55|186.35|184.55|186.35|184.55|1
1654640900000|2022-06-07 22:28:20|186.34|184.54|186.34|184.54|186.34|184.54|186.33|184.53|3
1654640910000|2022-06-07 22:28:30|186.33|184.53|186.33|184.53|186.34|184.54|186.33|184.53|3
1654640920000|2022-06-07 22:28:40|186.34|184.54|186.36|184.56|186.36|184.56|186.34|184.54|3
1654640930000|2022-06-07 22:28:50|186.35|184.55|186.27|184.47|186.35|184.55|186.26|184.46|8
1654640940000|2022-06-07 22:29:00|186.26|184.46|186.29|184.49|186.3|184.5|186.25|184.45|8
1654640950000|2022-06-07 22:29:10|186.28|184.48|186.3|184.5|186.31|184.51|186.28|184.48|5
1654640960000|2022-06-07 22:29:20|186.29|184.49|186.28|184.48|186.29|184.49|186.28|184.48|2
1654640970000|2022-06-07 22:29:30|186.3|184.5|186.28|184.48|186.3|184.5|186.24|184.44|6
1654640980000|2022-06-07 22:29:40|186.29|184.49|186.29|184.49|186.31|184.51|186.29|184.49|4
1654640990000|2022-06-07 22:29:50|186.28|184.48|186.27|184.47|186.29|184.49|186.27|184.47|6
1654641000000|2022-06-07 22:30:00|186.29|184.49|186.33|184.53|186.33|184.53|186.29|184.49|8
1654641010000|2022-06-07 22:30:10|186.32|184.52|186.29|184.49|186.32|184.52|186.28|184.48|7
1654641020000|2022-06-07 22:30:20|186.27|184.47|186.25|184.45|186.27|184.47|186.22|184.42|15
1654641030000|2022-06-07 22:30:30|186.23|184.43|186.09|184.29|186.23|184.43|186.08|184.28|15
1654641040000|2022-06-07 22:30:40|186.05|184.25|186.08|184.28|186.09|184.29|186.04|184.24|6
1654641050000|2022-06-07 22:30:50|186.07|184.27|186.07|184.27|186.07|184.27|186.07|184.27|1
1654641060000|2022-06-07 22:31:00|186.06|184.26|186.1|184.3|186.11|184.31|186.06|184.26|7
1654641070000|2022-06-07 22:31:10|186.09|184.29|186.05|184.25|186.09|184.29|186.05|184.25|4
1654641080000|2022-06-07 22:31:20|186.04|184.24|185.94|184.14|186.04|184.24|185.94|184.14|13
1654641090000|2022-06-07 22:31:30|185.93|184.13|185.91|184.11|185.93|184.13|185.91|184.11|3
1654641100000|2022-06-07 22:31:40|185.92|184.12|186.05|184.25|186.05|184.25|185.92|184.12|8
1654641110000|2022-06-07 22:31:50|186.06|184.26|186.06|184.26|186.06|184.26|186.05|184.25|3
1654641120000|2022-06-07 22:32:00|186.09|184.29|186.15|184.35|186.15|184.35|186.09|184.29|4
1654641130000|2022-06-07 22:32:10|186.14|184.34|186.15|184.35|186.15|184.35|186.14|184.34|2
1654641140000|2022-06-07 22:32:20|186.16|184.36|186.14|184.34|186.16|184.36|186.13|184.33|7
1654641150000|2022-06-07 22:32:30|186.13|184.33|186.1|184.3|186.14|184.34|186.1|184.3|8
1654641160000|2022-06-07 22:32:40|186.09|184.29|186.06|184.26|186.1|184.3|186.05|184.25|11
1654641170000|2022-06-07 22:32:50|186.05|184.25|185.99|184.19|186.07|184.27|185.98|184.18|19
1654641180000|2022-06-07 22:33:00|185.98|184.18|186.03|184.23|186.09|184.29|185.98|184.18|11
1654641190000|2022-06-07 22:33:10|186.04|184.24|186.07|184.27|186.07|184.27|186.04|184.24|12
1654641200000|2022-06-07 22:33:20|186.08|184.28|186.07|184.27|186.08|184.28|186.07|184.27|4
1654641210000|2022-06-07 22:33:30|186.06|184.26|186.05|184.25|186.07|184.27|186.03|184.23|6
1654641220000|2022-06-07 22:33:40|186.04|184.24|186.04|184.24|186.04|184.24|186.01|184.21|3
1654641230000|2022-06-07 22:33:50|186.03|184.23|186.03|184.23|186.04|184.24|186.03|184.23|5
1654641240000|2022-06-07 22:34:00|186.04|184.24|186.07|184.27|186.08|184.28|186.04|184.24|8
1654641250000|2022-06-07 22:34:10|186.06|184.26|186.03|184.23|186.06|184.26|186.02|184.22|7
1654641260000|2022-06-07 22:34:20|186.02|184.22|185.94|184.14|186.02|184.22|185.93|184.13|6
1654641270000|2022-06-07 22:34:30|185.95|184.15|185.92|184.12|185.95|184.15|185.9|184.1|6
1654641280000|2022-06-07 22:34:40|185.91|184.11|185.86|184.06|185.93|184.13|185.86|184.06|9
1654641290000|2022-06-07 22:34:50|185.85|184.05|185.68|183.88|185.86|184.06|185.68|183.88|19
1654641300000|2022-06-07 22:35:00|185.69|183.89|185.89|184.09|185.89|184.09|185.69|183.89|13
1654641310000|2022-06-07 22:35:10|185.86|184.06|185.85|184.05|185.88|184.08|185.83|184.03|17
1654641320000|2022-06-07 22:35:20|185.86|184.06|185.84|184.04|185.86|184.06|185.84|184.04|5
1654641330000|2022-06-07 22:35:30|185.85|184.05|185.68|183.88|185.85|184.05|185.67|183.87|11
1654641340000|2022-06-07 22:35:40|185.69|183.89|185.69|183.89|185.69|183.89|185.69|183.89|1
1654641350000|2022-06-07 22:35:50|185.68|183.88|185.62|183.82|185.68|183.88|185.62|183.82|9
1654641360000|2022-06-07 22:36:00|185.61|183.81|185.67|183.87|185.68|183.88|185.61|183.81|8
1654641370000|2022-06-07 22:36:10|185.66|183.86|185.67|183.87|185.68|183.88|185.65|183.85|5
1654641380000|2022-06-07 22:36:20|185.66|183.86|185.69|183.89|185.7|183.9|185.65|183.85|9
1654641390000|2022-06-07 22:36:30|185.7|183.9|185.69|183.89|185.7|183.9|185.69|183.89|4
1654641400000|2022-06-07 22:36:40|185.68|183.88|185.62|183.82|185.69|183.89|185.61|183.81|10
1654641410000|2022-06-07 22:36:50|185.61|183.81|185.6|183.8|185.62|183.82|185.6|183.8|4
1654641420000|2022-06-07 22:37:00|185.63|183.83|185.62|183.82|185.64|183.84|185.62|183.82|4
1654641430000|2022-06-07 22:37:10|185.63|183.83|185.65|183.85|185.65|183.85|185.63|183.83|4
1654641440000|2022-06-07 22:37:20|185.64|183.84|185.65|183.85|185.67|183.87|185.64|183.84|5
1654641450000|2022-06-07 22:37:30|185.66|183.86|185.66|183.86|185.66|183.86|185.66|183.86|1
1654641460000|2022-06-07 22:37:40|185.67|183.87|185.69|183.89|185.71|183.91|185.67|183.87|12
1654641470000|2022-06-07 22:37:50|185.7|183.9|185.73|183.93|185.73|183.93|185.7|183.9|15
1654641480000|2022-06-07 22:38:00|185.72|183.92|185.75|183.95|185.75|183.95|185.72|183.92|6
1654641490000|2022-06-07 22:38:10|185.73|183.93|185.74|183.94|185.74|183.94|185.73|183.93|2
1654641500000|2022-06-07 22:38:20|185.73|183.93|185.73|183.93|185.74|183.94|185.72|183.92|7
1654641510000|2022-06-07 22:38:30|185.72|183.92|185.73|183.93|185.74|183.94|185.72|183.92|4
1654641520000|2022-06-07 22:38:40|185.72|183.92|185.75|183.95|185.75|183.95|185.72|183.92|5
1654641530000|2022-06-07 22:38:50|185.74|183.94|185.86|184.06|185.94|184.14|185.74|183.94|13
1654641540000|2022-06-07 22:39:00|185.85|184.05|185.9|184.1|185.91|184.11|185.85|184.05|14
1654641550000|2022-06-07 22:39:10|185.83|184.03|185.83|184.03|185.85|184.05|185.79|183.99|17
1654641560000|2022-06-07 22:39:20|185.82|184.02|185.76|183.96|185.84|184.04|185.75|183.95|17
1654641570000|2022-06-07 22:39:30|185.75|183.95|185.8|184|185.82|184.02|185.74|183.94|13
1654641580000|2022-06-07 22:39:40|185.79|183.99|185.73|183.93|185.79|183.99|185.72|183.92|12
1654641590000|2022-06-07 22:39:50|185.72|183.92|185.75|183.95|185.75|183.95|185.72|183.92|5
1654641600000|2022-06-07 22:40:00|185.74|183.94|185.72|183.92|185.75|183.95|185.72|183.92|7
1654641610000|2022-06-07 22:40:10|185.73|183.93|185.71|183.91|185.74|183.94|185.66|183.86|11
1654641620000|2022-06-07 22:40:20|185.63|183.83|185.57|183.77|185.63|183.83|185.57|183.77|8
1654641630000|2022-06-07 22:40:30|185.56|183.76|185.42|183.62|185.56|183.76|185.4|183.6|15
1654641640000|2022-06-07 22:40:40|185.43|183.63|184.59|182.79|185.44|183.64|184.43|182.63|33
1654641650000|2022-06-07 22:40:50|184.61|182.81|184.77|182.97|184.77|182.97|184.53|182.73|25
1654641660000|2022-06-07 22:41:00|184.78|182.98|184.65|182.85|184.86|183.06|184.65|182.85|18
1654641670000|2022-06-07 22:41:10|184.69|182.89|184.64|182.84|184.69|182.89|184.63|182.83|18
1654641680000|2022-06-07 22:41:20|184.63|182.83|184.57|182.77|184.64|182.84|184.57|182.77|20
1654641690000|2022-06-07 22:41:30|184.52|182.72|184.57|182.77|184.63|182.83|184.52|182.72|21
1654641700000|2022-06-07 22:41:40|184.58|182.78|184.46|182.66|184.6|182.8|184.4|182.6|20
1654641710000|2022-06-07 22:41:50|184.45|182.65|184.49|182.69|184.52|182.72|184.44|182.64|7
1654641720000|2022-06-07 22:42:00|184.47|182.67|184.48|182.68|184.5|182.7|184.35|182.55|17
1654641730000|2022-06-07 22:42:10|184.47|182.67|184.49|182.69|184.5|182.7|184.47|182.67|17
1654641740000|2022-06-07 22:42:20|184.48|182.68|184.5|182.7|184.5|182.7|184.42|182.62|13
1654641750000|2022-06-07 22:42:30|184.51|182.71|184.49|182.69|184.51|182.71|184.48|182.68|4
1654641760000|2022-06-07 22:42:40|184.5|182.7|184.51|182.71|184.51|182.71|184.5|182.7|6
1654641770000|2022-06-07 22:42:50|184.5|182.7|184.5|182.7|184.53|182.73|184.5|182.7|7
1654641780000|2022-06-07 22:43:00|184.51|182.71|184.52|182.72|184.52|182.72|184.51|182.71|2
1654641790000|2022-06-07 22:43:10|184.51|182.71|184.41|182.61|184.51|182.71|184.41|182.61|6
1654641800000|2022-06-07 22:43:20|184.4|182.6|184.42|182.62|184.42|182.62|184.39|182.59|9
1654641810000|2022-06-07 22:43:30|184.41|182.61|184.21|182.41|184.41|182.61|184.21|182.41|11
1654641820000|2022-06-07 22:43:40|184.19|182.39|183.92|182.12|184.19|182.39|183.75|181.95|25
1654641830000|2022-06-07 22:43:50|183.93|182.13|184.03|182.23|184.14|182.34|183.93|182.13|26
1654641840000|2022-06-07 22:44:00|184.04|182.24|184.22|182.42|184.22|182.42|184.02|182.22|19
1654641850000|2022-06-07 22:44:10|184.23|182.43|184.26|182.46|184.26|182.46|184.21|182.41|7
1654641860000|2022-06-07 22:44:20|184.23|182.43|184.19|182.39|184.23|182.43|184.17|182.37|16
1654641870000|2022-06-07 22:44:30|184.2|182.4|184.08|182.28|184.2|182.4|184.02|182.22|11
1654641880000|2022-06-07 22:44:40|184.09|182.29|183.91|182.11|184.09|182.29|183.9|182.1|13
1654641890000|2022-06-07 22:44:50|183.9|182.1|183.86|182.06|183.93|182.13|183.86|182.06|16
1654641900000|2022-06-07 22:45:00|183.87|182.07|184.02|182.22|184.02|182.22|183.85|182.05|13
1654641910000|2022-06-07 22:45:10|184.01|182.21|184.07|182.27|184.08|182.28|184.01|182.21|16
1654641920000|2022-06-07 22:45:20|183.95|182.15|183.88|182.08|183.95|182.15|183.88|182.08|5
1654641930000|2022-06-07 22:45:30|183.89|182.09|183.83|182.03|183.89|182.09|183.83|182.03|8
1654641940000|2022-06-07 22:45:40|183.86|182.06|183.82|182.02|183.9|182.1|183.82|182.02|7
1654641950000|2022-06-07 22:45:50|183.86|182.06|183.8|182|183.86|182.06|183.79|181.99|8
1654641960000|2022-06-07 22:46:00|183.82|182.02|183.89|182.09|183.89|182.09|183.82|182.02|4
1654641970000|2022-06-07 22:46:10|183.9|182.1|183.78|181.98|183.91|182.11|183.78|181.98|15
1654641980000|2022-06-07 22:46:20|183.77|181.97|183.48|181.68|183.77|181.97|183.47|181.67|28
1654641990000|2022-06-07 22:46:30|183.5|181.7|183.59|181.79|183.59|181.79|183.47|181.67|14
1654642000000|2022-06-07 22:46:40|183.6|181.8|183.64|181.84|183.64|181.84|183.58|181.78|13
1654642010000|2022-06-07 22:46:50|183.63|181.83|183.42|181.62|183.8|182|183.42|181.62|22
1654642020000|2022-06-07 22:47:00|183.41|181.61|182.97|181.17|183.41|181.61|182.97|181.17|29
1654642030000|2022-06-07 22:47:10|182.96|181.16|182.79|180.99|182.98|181.18|182.77|180.97|22
1654642040000|2022-06-07 22:47:20|182.84|181.04|182.98|181.18|183.03|181.23|182.84|181.04|30
1654642050000|2022-06-07 22:47:30|183.02|181.22|182.83|181.03|183.02|181.22|182.82|181.02|14
1654642060000|2022-06-07 22:47:40|182.8|181|182.39|180.59|182.8|181|182.27|180.47|29
1654642070000|2022-06-07 22:47:50|182.37|180.57|181.64|179.84|182.37|180.57|181.64|179.84|34
1654642080000|2022-06-07 22:48:00|181.7|179.9|181.56|179.76|181.7|179.9|181.49|179.69|30
1654642090000|2022-06-07 22:48:10|181.51|179.71|181.28|179.48|181.52|179.72|181.28|179.48|30
1654642100000|2022-06-07 22:48:20|181.32|179.52|181.75|179.95|181.77|179.97|181.32|179.52|29
1654642110000|2022-06-07 22:48:30|181.76|179.96|181.85|180.05|181.86|180.06|181.71|179.91|27
1654642120000|2022-06-07 22:48:40|181.84|180.04|181.75|179.95|181.84|180.04|181.74|179.94|27
1654642130000|2022-06-07 22:48:50|181.74|179.94|181.68|179.88|181.74|179.94|181.68|179.88|14
1654642140000|2022-06-07 22:49:00|181.69|179.89|181.64|179.84|181.69|179.89|181.62|179.82|13
1654642150000|2022-06-07 22:49:10|181.65|179.85|181.12|179.32|181.67|179.87|181.12|179.32|26
1654642160000|2022-06-07 22:49:20|181.11|179.31|180.83|179.03|181.11|179.31|180.83|179.03|22
1654642170000|2022-06-07 22:49:30|180.84|179.04|180.95|179.15|180.99|179.19|180.79|178.99|19
1654642180000|2022-06-07 22:49:40|180.93|179.13|180.23|178.43|180.93|179.13|180.23|178.43|23
1654642190000|2022-06-07 22:49:50|180.22|178.42|180.04|178.24|180.24|178.44|180.02|178.22|28
1654642200000|2022-06-07 22:50:00|180.01|178.21|179.46|177.66|180.02|178.22|179.33|177.53|27
1654642210000|2022-06-07 22:50:10|179.45|177.65|180.18|178.38|180.2|178.4|179.44|177.64|31
1654642220000|2022-06-07 22:50:20|180.26|178.46|180.6|178.8|180.79|178.99|180.25|178.45|32
1654642230000|2022-06-07 22:50:30|180.63|178.83|180.88|179.08|180.88|179.08|180.63|178.83|26
1654642240000|2022-06-07 22:50:40|180.89|179.09|181.45|179.65|181.47|179.67|180.87|179.07|34
1654642250000|2022-06-07 22:50:50|181.44|179.64|181.15|179.35|181.53|179.73|181.15|179.35|27
1654642260000|2022-06-07 22:51:00|181.11|179.31|181.54|179.74|181.56|179.76|181.08|179.28|27
1654642270000|2022-06-07 22:51:10|181.55|179.75|181.47|179.67|181.92|180.12|181.47|179.67|32
1654642280000|2022-06-07 22:51:20|181.48|179.68|181.31|179.51|181.48|179.68|180.96|179.16|35
1654642290000|2022-06-07 22:51:30|181.28|179.48|181.4|179.6|181.42|179.62|181.27|179.47|19
1654642300000|2022-06-07 22:51:40|181.41|179.61|181.54|179.74|181.54|179.74|181.4|179.6|18
1654642310000|2022-06-07 22:51:50|181.51|179.71|181.56|179.76|181.75|179.95|181.51|179.71|25
1654642320000|2022-06-07 22:52:00|181.55|179.75|181.6|179.8|181.62|179.82|181.48|179.68|25
1654642330000|2022-06-07 22:52:10|181.59|179.79|181.77|179.97|181.8|180|181.57|179.77|23
1654642340000|2022-06-07 22:52:20|181.78|179.98|181.71|179.91|181.78|179.98|181.66|179.86|21
1654642350000|2022-06-07 22:52:30|181.73|179.93|181.64|179.84|181.73|179.93|181.59|179.79|20
1654642360000|2022-06-07 22:52:40|181.68|179.88|181.7|179.9|181.75|179.95|181.63|179.83|17
1654642370000|2022-06-07 22:52:50|181.68|179.88|181.7|179.9|181.77|179.97|181.63|179.83|27
1654642380000|2022-06-07 22:53:00|181.68|179.88|181.71|179.91|181.75|179.95|181.6|179.8|22
1654642390000|2022-06-07 22:53:10|181.75|179.95|181.74|179.94|181.76|179.96|181.7|179.9|19
1654642400000|2022-06-07 22:53:20|181.71|179.91|181.81|180.01|181.81|180.01|181.64|179.84|16
1654642410000|2022-06-07 22:53:30|181.82|180.02|182.4|180.6|182.42|180.62|181.82|180.02|28
1654642420000|2022-06-07 22:53:40|182.41|180.61|182.11|180.31|182.46|180.66|182.11|180.31|23
1654642430000|2022-06-07 22:53:50|182.12|180.32|182.46|180.66|182.46|180.66|182.12|180.32|22
1654642440000|2022-06-07 22:54:00|182.48|180.68|182.65|180.85|182.95|181.15|182.48|180.68|32
1654642450000|2022-06-07 22:54:10|182.64|180.84|182.41|180.61|182.7|180.9|182.32|180.52|33
1654642460000|2022-06-07 22:54:20|182.45|180.65|182.62|180.82|182.63|180.83|182.45|180.65|17
1654642470000|2022-06-07 22:54:30|182.65|180.85|182.82|181.02|182.82|181.02|182.59|180.79|15
1654642480000|2022-06-07 22:54:40|182.86|181.06|183.26|181.46|183.26|181.46|182.85|181.05|28
1654642490000|2022-06-07 22:54:50|183.28|181.48|184.29|182.49|184.3|182.5|183.28|181.48|35
1654642500000|2022-06-07 22:55:00|184.28|182.48|184.84|183.04|184.93|183.13|184.25|182.45|36
1654642510000|2022-06-07 22:55:10|184.76|182.96|184.17|182.37|184.84|183.04|183.87|182.07|37
1654642520000|2022-06-07 22:55:20|184.23|182.43|183.98|182.18|184.23|182.43|183.97|182.17|28
1654642530000|2022-06-07 22:55:30|183.96|182.16|184.07|182.27|184.07|182.27|183.84|182.04|29
1654642540000|2022-06-07 22:55:40|184.09|182.29|184.06|182.26|184.17|182.37|184|182.2|25
1654642550000|2022-06-07 22:55:50|184.04|182.24|184.04|182.24|184.25|182.45|183.93|182.13|29
1654642560000|2022-06-07 22:56:00|184.02|182.22|183.81|182.01|184.02|182.22|183.48|181.68|32
1654642570000|2022-06-07 22:56:10|183.77|181.97|183.44|181.64|183.77|181.97|183.32|181.52|36
1654642580000|2022-06-07 22:56:20|183.46|181.66|183.15|181.35|183.47|181.67|183.1|181.3|29
1654642590000|2022-06-07 22:56:30|183.21|181.41|183.31|181.51|183.31|181.51|183.19|181.39|33
1654642600000|2022-06-07 22:56:40|183.23|181.43|183.08|181.28|183.23|181.43|183.08|181.28|28
1654642610000|2022-06-07 22:56:50|183.06|181.26|182.79|180.99|183.06|181.26|182.73|180.93|25
1654642620000|2022-06-07 22:57:00|182.78|180.98|183|181.2|183.18|181.38|182.51|180.71|31
1654642630000|2022-06-07 22:57:10|182.97|181.17|182.93|181.13|182.97|181.17|182.89|181.09|21
1654642640000|2022-06-07 22:57:20|182.92|181.12|183.09|181.29|183.09|181.29|182.92|181.12|32
1654642650000|2022-06-07 22:57:30|183.16|181.36|183.49|181.69|183.62|181.82|183.08|181.28|32
1654642660000|2022-06-07 22:57:40|183.46|181.66|182.98|181.18|183.46|181.66|182.98|181.18|29
1654642670000|2022-06-07 22:57:50|183.02|181.22|183.3|181.5|183.31|181.51|182.96|181.16|28
1654642680000|2022-06-07 22:58:00|183.28|181.48|183.26|181.46|183.32|181.52|183.21|181.41|28
1654642690000|2022-06-07 22:58:10|183.25|181.45|183.13|181.33|183.35|181.55|183.07|181.27|33
1654642700000|2022-06-07 22:58:20|183.11|181.31|183.3|181.5|183.3|181.5|183.11|181.31|27
1654642710000|2022-06-07 22:58:30|183.27|181.47|183.34|181.54|183.4|181.6|183.2|181.4|29
1654642720000|2022-06-07 22:58:40|183.32|181.52|183.01|181.21|183.36|181.56|182.96|181.16|34
1654642730000|2022-06-07 22:58:50|183.04|181.24|183.08|181.28|183.11|181.31|182.77|180.97|33
1654642740000|2022-06-07 22:59:00|183.09|181.29|182.77|180.97|183.09|181.29|182.77|180.97|31
1654642750000|2022-06-07 22:59:10|182.8|181|182.94|181.14|182.97|181.17|182.8|181|30
1654642760000|2022-06-07 22:59:20|182.91|181.11|182.98|181.18|183.04|181.24|182.87|181.07|32
1654642770000|2022-06-07 22:59:30|182.97|181.17|182.94|181.14|183|181.2|182.91|181.11|25
1654642780000|2022-06-07 22:59:40|182.96|181.16|183.27|181.47|183.29|181.49|182.96|181.16|24
1654642790000|2022-06-07 22:59:50|183.29|181.49|183.28|181.48|183.31|181.51|183.19|181.39|26
1654642800000|2022-06-07 23:00:00|183.25|181.45|183.47|181.67|183.66|181.86|183.25|181.45|28
1654642810000|2022-06-07 23:00:10|183.36|181.56|183.2|181.4|183.38|181.58|183.2|181.4|32
1654642820000|2022-06-07 23:00:20|183.19|181.39|183.11|181.31|183.31|181.51|183.06|181.26|31
1654642830000|2022-06-07 23:00:30|183.1|181.3|183.07|181.27|183.14|181.34|183.07|181.27|19
1654642840000|2022-06-07 23:00:40|183.04|181.24|182.95|181.15|183.04|181.24|182.91|181.11|25
1654642850000|2022-06-07 23:00:50|182.96|181.16|182.76|180.96|183.04|181.24|182.75|180.95|27
1654642860000|2022-06-07 23:01:00|182.75|180.95|182.41|180.61|182.75|180.95|182.09|180.29|31
1654642870000|2022-06-07 23:01:10|182.39|180.59|182.16|180.36|182.55|180.75|182.04|180.24|31
1654642880000|2022-06-07 23:01:20|182.13|180.33|182.31|180.51|182.61|180.81|182.13|180.33|38
1654642890000|2022-06-07 23:01:30|182.22|180.42|181.99|180.19|182.31|180.51|181.91|180.11|35
1654642900000|2022-06-07 23:01:40|181.95|180.15|181.76|179.96|182.03|180.23|181.75|179.95|34
1654642910000|2022-06-07 23:01:50|181.77|179.97|181.74|179.94|181.85|180.05|181.61|179.81|31
1654642920000|2022-06-07 23:02:00|181.72|179.92|182.25|180.45|182.39|180.59|181.71|179.91|37
1654642930000|2022-06-07 23:02:10|182.28|180.48|182.08|180.28|182.44|180.64|182.01|180.21|34
1654642940000|2022-06-07 23:02:20|182.07|180.27|181.82|180.02|182.07|180.27|181.72|179.92|36
1654642950000|2022-06-07 23:02:30|181.83|180.03|182.14|180.34|182.14|180.34|181.82|180.02|31
1654642960000|2022-06-07 23:02:40|182.19|180.39|182.16|180.36|182.52|180.72|182.16|180.36|32
1654642970000|2022-06-07 23:02:50|182.08|180.28|182.32|180.52|182.33|180.53|181.88|180.08|34
1654642980000|2022-06-07 23:03:00|182.29|180.49|182.37|180.57|182.44|180.64|182.26|180.46|26
1654642990000|2022-06-07 23:03:10|182.3|180.5|182.31|180.51|182.31|180.51|182.15|180.35|28
1654643000000|2022-06-07 23:03:20|182.28|180.48|182.23|180.43|182.29|180.49|182.17|180.37|25
1654643010000|2022-06-07 23:03:30|182.24|180.44|182.37|180.57|182.37|180.57|182.22|180.42|23
1654643020000|2022-06-07 23:03:40|182.35|180.55|182.52|180.72|182.53|180.73|182.29|180.49|30
1654643030000|2022-06-07 23:03:50|182.61|180.81|182.92|181.12|182.95|181.15|182.61|180.81|22
1654643040000|2022-06-07 23:04:00|182.91|181.11|182.95|181.15|183.11|181.31|182.88|181.08|30
1654643050000|2022-06-07 23:04:10|182.91|181.11|182.51|180.71|182.91|181.11|182.49|180.69|27
1654643060000|2022-06-07 23:04:20|182.5|180.7|182.56|180.76|182.59|180.79|182.5|180.7|19
1654643070000|2022-06-07 23:04:30|182.55|180.75|182.56|180.76|182.56|180.76|182.55|180.75|6
1654643080000|2022-06-07 23:04:40|182.54|180.74|182.69|180.89|182.73|180.93|182.51|180.71|25
1654643090000|2022-06-07 23:04:50|182.7|180.9|182.63|180.83|182.76|180.96|182.59|180.79|29
1654643100000|2022-06-07 23:05:00|182.64|180.84|182.56|180.76|182.75|180.95|182.52|180.72|31
1654643110000|2022-06-07 23:05:10|182.52|180.72|182.5|180.7|182.54|180.74|182.49|180.69|17
1654643120000|2022-06-07 23:05:20|182.51|180.71|182.54|180.74|182.57|180.77|182.51|180.71|13
1654643130000|2022-06-07 23:05:30|182.53|180.73|182.82|181.02|182.82|181.02|182.52|180.72|24
1654643140000|2022-06-07 23:05:40|182.92|181.12|182.76|180.96|182.93|181.13|182.76|180.96|26
1654643150000|2022-06-07 23:05:50|182.74|180.94|183.06|181.26|183.08|181.28|182.74|180.94|24
1654643160000|2022-06-07 23:06:00|183.01|181.21|183.09|181.29|183.09|181.29|182.98|181.18|21
1654643170000|2022-06-07 23:06:10|183.12|181.32|183.29|181.49|183.43|181.63|183.12|181.32|26
1654643180000|2022-06-07 23:06:20|183.3|181.5|183.02|181.22|183.3|181.5|182.97|181.17|31
1654643190000|2022-06-07 23:06:30|183|181.2|182.88|181.08|183.06|181.26|182.87|181.07|29
1654643200000|2022-06-07 23:06:40|182.91|181.11|182.93|181.13|182.96|181.16|182.85|181.05|33
1654643210000|2022-06-07 23:06:50|182.94|181.14|182.88|181.08|183.08|181.28|182.88|181.08|27
1654643220000|2022-06-07 23:07:00|182.87|181.07|183.14|181.34|183.14|181.34|182.81|181.01|28
1654643230000|2022-06-07 23:07:10|183.15|181.35|183.04|181.24|183.37|181.57|183.04|181.24|25
1654643240000|2022-06-07 23:07:20|183.01|181.21|183.04|181.24|183.24|181.44|182.94|181.14|31
1654643250000|2022-06-07 23:07:30|183.01|181.21|183.14|181.34|183.14|181.34|182.94|181.14|29
1654643260000|2022-06-07 23:07:40|183.13|181.33|183.08|181.28|183.23|181.43|183.05|181.25|25
1654643270000|2022-06-07 23:07:50|183.04|181.24|183.03|181.23|183.09|181.29|182.99|181.19|26
1654643280000|2022-06-07 23:08:00|183.02|181.22|183.14|181.34|183.16|181.36|182.88|181.08|24
1654643290000|2022-06-07 23:08:10|183.11|181.31|183.03|181.23|183.2|181.4|183|181.2|22
1654643300000|2022-06-07 23:08:20|183.04|181.24|183.1|181.3|183.15|181.35|182.98|181.18|30
1654643310000|2022-06-07 23:08:30|183.04|181.24|183.31|181.51|183.31|181.51|183.01|181.21|20
1654643320000|2022-06-07 23:08:40|183.34|181.54|183.28|181.48|183.35|181.55|183.23|181.43|23
1654643330000|2022-06-07 23:08:50|183.29|181.49|183.49|181.69|183.49|181.69|183.28|181.48|26
1654643340000|2022-06-07 23:09:00|183.48|181.68|183.41|181.61|183.51|181.71|183.32|181.52|22
1654643350000|2022-06-07 23:09:10|183.38|181.58|183.17|181.37|183.49|181.69|183.15|181.35|27
1654643360000|2022-06-07 23:09:20|183.18|181.38|183.33|181.53|183.37|181.57|183.18|181.38|26
1654643370000|2022-06-07 23:09:30|183.35|181.55|183.48|181.68|183.51|181.71|183.32|181.52|21
1654643380000|2022-06-07 23:09:40|183.45|181.65|183.37|181.57|183.46|181.66|183.36|181.56|17
1654643390000|2022-06-07 23:09:50|183.36|181.56|183.35|181.55|183.48|181.68|183.31|181.51|26
1654643400000|2022-06-07 23:10:00|183.34|181.54|183.32|181.52|183.36|181.56|183.3|181.5|20
1654643410000|2022-06-07 23:10:10|183.31|181.51|183.37|181.57|183.39|181.59|183.31|181.51|20
1654643420000|2022-06-07 23:10:20|183.4|181.6|183.37|181.57|183.4|181.6|183.35|181.55|18
1654643430000|2022-06-07 23:10:30|183.38|181.58|183.36|181.56|183.39|181.59|183.35|181.55|12
1654643440000|2022-06-07 23:10:40|183.38|181.58|183.69|181.89|183.69|181.89|183.38|181.58|24
1654643450000|2022-06-07 23:10:50|183.72|181.92|183.8|182|183.8|182|183.62|181.82|27
1654643460000|2022-06-07 23:11:00|183.82|182.02|183.97|182.17|183.97|182.17|183.82|182.02|8
1654643470000|2022-06-07 23:11:10|184.01|182.21|183.83|182.03|184.02|182.22|183.83|182.03|18
1654643480000|2022-06-07 23:11:20|183.76|181.96|183.66|181.86|183.76|181.96|183.63|181.83|26
1654643490000|2022-06-07 23:11:30|183.64|181.84|183.52|181.72|183.64|181.84|183.46|181.66|17
1654643500000|2022-06-07 23:11:40|183.51|181.71|183.54|181.74|183.55|181.75|183.51|181.71|7
1654643510000|2022-06-07 23:11:50|183.55|181.75|183.82|182.02|183.91|182.11|183.55|181.75|28
1654643520000|2022-06-07 23:12:00|183.79|181.99|183.88|182.08|183.94|182.14|183.72|181.92|25
1654643530000|2022-06-07 23:12:10|183.9|182.1|183.84|182.04|183.99|182.19|183.84|182.04|19
1654643540000|2022-06-07 23:12:20|183.85|182.05|183.73|181.93|183.92|182.12|183.73|181.93|19
1654643550000|2022-06-07 23:12:30|183.71|181.91|183.72|181.92|183.74|181.94|183.63|181.83|19
1654643560000|2022-06-07 23:12:40|183.7|181.9|183.67|181.87|183.72|181.92|183.64|181.84|14
1654643570000|2022-06-07 23:12:50|183.66|181.86|183.81|182.01|183.98|182.18|183.65|181.85|21
1654643580000|2022-06-07 23:13:00|183.77|181.97|183.85|182.05|183.9|182.1|183.77|181.97|19
1654643590000|2022-06-07 23:13:10|183.86|182.06|183.8|182|183.86|182.06|183.79|181.99|19
1654643600000|2022-06-07 23:13:20|183.78|181.98|183.74|181.94|183.84|182.04|183.74|181.94|20
1654643610000|2022-06-07 23:13:30|183.76|181.96|183.59|181.79|183.77|181.97|183.59|181.79|9
1654643620000|2022-06-07 23:13:40|183.58|181.78|183.6|181.8|183.62|181.82|183.49|181.69|25
1654643630000|2022-06-07 23:13:50|183.59|181.79|183.65|181.85|183.76|181.96|183.57|181.77|15
1654643640000|2022-06-07 23:14:00|183.67|181.87|183.71|181.91|183.77|181.97|183.67|181.87|11
1654643650000|2022-06-07 23:14:10|183.72|181.92|183.75|181.95|183.77|181.97|183.69|181.89|12
1654643660000|2022-06-07 23:14:20|183.76|181.96|183.72|181.92|183.8|182|183.71|181.91|11
1654643670000|2022-06-07 23:14:30|183.74|181.94|183.72|181.92|183.75|181.95|183.72|181.92|3
1654643680000|2022-06-07 23:14:40|183.67|181.87|183.68|181.88|183.68|181.88|183.62|181.82|13
1654643690000|2022-06-07 23:14:50|183.69|181.89|183.63|181.83|183.71|181.91|183.6|181.8|12
1654643700000|2022-06-07 23:15:00|183.62|181.82|183.63|181.83|183.66|181.86|183.53|181.73|21
1654643710000|2022-06-07 23:15:10|183.64|181.84|183.48|181.68|183.65|181.85|183.4|181.6|21
1654643720000|2022-06-07 23:15:20|183.47|181.67|183.42|181.62|183.51|181.71|183.42|181.62|12
1654643730000|2022-06-07 23:15:30|183.39|181.59|183.38|181.58|183.46|181.66|183.27|181.47|24
1654643740000|2022-06-07 23:15:40|183.37|181.57|183.27|181.47|183.37|181.57|183.2|181.4|25
1654643750000|2022-06-07 23:15:50|183.23|181.43|183.15|181.35|183.25|181.45|183.15|181.35|21
1654643760000|2022-06-07 23:16:00|183.14|181.34|182.97|181.17|183.14|181.34|182.96|181.16|25
1654643770000|2022-06-07 23:16:10|182.99|181.19|183.15|181.35|183.16|181.36|182.99|181.19|14
1654643780000|2022-06-07 23:16:20|183.14|181.34|183.11|181.31|183.14|181.34|183.01|181.21|24
1654643790000|2022-06-07 23:16:30|183.1|181.3|183.24|181.44|183.24|181.44|183.03|181.23|24
1654643800000|2022-06-07 23:16:40|183.25|181.45|183.19|181.39|183.31|181.51|183.19|181.39|27
1654643810000|2022-06-07 23:16:50|183.18|181.38|182.95|181.15|183.22|181.42|182.95|181.15|22
1654643820000|2022-06-07 23:17:00|182.94|181.14|182.7|180.9|182.96|181.16|182.7|180.9|15
1654643830000|2022-06-07 23:17:10|182.66|180.86|182.56|180.76|182.77|180.97|182.56|180.76|26
1654643840000|2022-06-07 23:17:20|182.54|180.74|182.54|180.74|182.59|180.79|182.46|180.66|21
1654643850000|2022-06-07 23:17:30|182.49|180.69|182.48|180.68|182.52|180.72|182.41|180.61|18
1654643860000|2022-06-07 23:17:40|182.47|180.67|182.34|180.54|182.47|180.67|182.34|180.54|16
1654643870000|2022-06-07 23:17:50|182.33|180.53|182.34|180.54|182.34|180.54|182.29|180.49|15
1654643880000|2022-06-07 23:18:00|182.32|180.52|182.33|180.53|182.35|180.55|182.25|180.45|16
1654643890000|2022-06-07 23:18:10|182.35|180.55|182.32|180.52|182.35|180.55|182.31|180.51|10
1654643900000|2022-06-07 23:18:20|182.33|180.53|182.77|180.97|182.77|180.97|182.33|180.53|24
1654643910000|2022-06-07 23:18:30|182.76|180.96|182.84|181.04|182.87|181.07|182.72|180.92|20
1654643920000|2022-06-07 23:18:40|182.86|181.06|183|181.2|183.08|181.28|182.83|181.03|24
1654643930000|2022-06-07 23:18:50|182.94|181.14|183.25|181.45|183.25|181.45|182.92|181.12|23
1654643940000|2022-06-07 23:19:00|183.26|181.46|183.45|181.65|183.57|181.77|183.26|181.46|25
1654643950000|2022-06-07 23:19:10|183.35|181.55|183.04|181.24|183.42|181.62|183.04|181.24|26
1654643960000|2022-06-07 23:19:20|183.02|181.22|183.03|181.23|183.03|181.23|182.94|181.14|9
1654643970000|2022-06-07 23:19:30|183.04|181.24|183.19|181.39|183.23|181.43|183.04|181.24|26
1654643980000|2022-06-07 23:19:40|183.17|181.37|183.03|181.23|183.18|181.38|182.98|181.18|17
1654643990000|2022-06-07 23:19:50|183|181.2|182.83|181.03|183.01|181.21|182.83|181.03|16
1654644000000|2022-06-07 23:20:00|182.81|181.01|182.81|181.01|182.81|181.01|182.8|181|3
1654644010000|2022-06-07 23:20:10|182.8|181|182.86|181.06|182.86|181.06|182.8|181|5
1654644020000|2022-06-07 23:20:20|182.85|181.05|182.94|181.14|182.96|181.16|182.85|181.05|12
1654644030000|2022-06-07 23:20:30|182.95|181.15|183.08|181.28|183.1|181.3|182.95|181.15|12
1654644040000|2022-06-07 23:20:40|182.96|181.16|182.85|181.05|182.96|181.16|182.84|181.04|18
1654644050000|2022-06-07 23:20:50|182.84|181.04|182.84|181.04|182.86|181.06|182.83|181.03|13
1654644060000|2022-06-07 23:21:00|182.86|181.06|182.86|181.06|182.88|181.08|182.84|181.04|13
1654644070000|2022-06-07 23:21:10|182.85|181.05|183.03|181.23|183.03|181.23|182.85|181.05|22
1654644080000|2022-06-07 23:21:20|183.05|181.25|182.93|181.13|183.07|181.27|182.92|181.12|18
1654644090000|2022-06-07 23:21:30|182.94|181.14|182.92|181.12|182.97|181.17|182.92|181.12|13
1654644100000|2022-06-07 23:21:40|182.88|181.08|182.91|181.11|182.91|181.11|182.87|181.07|12
1654644110000|2022-06-07 23:21:50|182.9|181.1|182.93|181.13|182.93|181.13|182.87|181.07|11
1654644120000|2022-06-07 23:22:00|182.94|181.14|182.99|181.19|182.99|181.19|182.94|181.14|12
1654644130000|2022-06-07 23:22:10|182.98|181.18|182.95|181.15|183.02|181.22|182.92|181.12|17
1654644140000|2022-06-07 23:22:20|182.96|181.16|182.94|181.14|182.97|181.17|182.9|181.1|17
1654644150000|2022-06-07 23:22:30|182.95|181.15|183.07|181.27|183.07|181.27|182.95|181.15|20
1654644160000|2022-06-07 23:22:40|183.11|181.31|183.18|181.38|183.21|181.41|183.11|181.31|11
1654644170000|2022-06-07 23:22:50|183.17|181.37|183.03|181.23|183.17|181.37|183.02|181.22|20
1654644180000|2022-06-07 23:23:00|183.05|181.25|183.19|181.39|183.22|181.42|183.04|181.24|19
1654644190000|2022-06-07 23:23:10|183.2|181.4|183.12|181.32|183.21|181.41|183.08|181.28|17
1654644200000|2022-06-07 23:23:20|183.13|181.33|183.24|181.44|183.25|181.45|183.13|181.33|17
1654644210000|2022-06-07 23:23:30|183.23|181.43|183.25|181.45|183.25|181.45|183.21|181.41|8
1654644220000|2022-06-07 23:23:40|183.24|181.44|183.2|181.4|183.24|181.44|183.19|181.39|9
1654644230000|2022-06-07 23:23:50|183.21|181.41|183.33|181.53|183.34|181.54|183.21|181.41|11
1654644240000|2022-06-07 23:24:00|183.3|181.5|183.31|181.51|183.35|181.55|183.3|181.5|19
1654644250000|2022-06-07 23:24:10|183.32|181.52|183.33|181.53|183.34|181.54|183.32|181.52|11
1654644260000|2022-06-07 23:24:20|183.31|181.51|183.32|181.52|183.36|181.56|183.3|181.5|8
1654644270000|2022-06-07 23:24:30|183.34|181.54|183.38|181.58|183.39|181.59|183.31|181.51|18
1654644280000|2022-06-07 23:24:40|183.39|181.59|183.55|181.75|183.55|181.75|183.38|181.58|17
1654644290000|2022-06-07 23:24:50|183.61|181.81|183.76|181.96|183.84|182.04|183.61|181.81|25
1654644300000|2022-06-07 23:25:00|183.85|182.05|183.54|181.74|183.86|182.06|183.53|181.73|24
1654644310000|2022-06-07 23:25:10|183.52|181.72|183.71|181.91|183.73|181.93|183.45|181.65|26
1654644320000|2022-06-07 23:25:20|183.7|181.9|183.62|181.82|183.72|181.92|183.59|181.79|22
1654644330000|2022-06-07 23:25:30|183.61|181.81|183.5|181.7|183.62|181.82|183.47|181.67|14
1654644340000|2022-06-07 23:25:40|183.49|181.69|183.39|181.59|183.51|181.71|183.34|181.54|23
1654644350000|2022-06-07 23:25:50|183.41|181.61|183.4|181.6|183.5|181.7|183.35|181.55|27
1654644360000|2022-06-07 23:26:00|183.41|181.61|183.4|181.6|183.43|181.63|183.37|181.57|15
1654644370000|2022-06-07 23:26:10|183.42|181.62|183.43|181.63|183.55|181.75|183.42|181.62|15
1654644380000|2022-06-07 23:26:20|183.42|181.62|183.42|181.62|183.45|181.65|183.41|181.61|11
1654644390000|2022-06-07 23:26:30|183.41|181.61|183.45|181.65|183.46|181.66|183.41|181.61|10
1654644400000|2022-06-07 23:26:40|183.44|181.64|183.45|181.65|183.46|181.66|183.38|181.58|19
1654644410000|2022-06-07 23:26:50|183.44|181.64|183.44|181.64|183.45|181.65|183.4|181.6|11
1654644420000|2022-06-07 23:27:00|183.43|181.63|183.39|181.59|183.44|181.64|183.37|181.57|12
1654644430000|2022-06-07 23:27:10|183.4|181.6|183.3|181.5|183.42|181.62|183.29|181.49|21
1654644440000|2022-06-07 23:27:20|183.29|181.49|183.31|181.51|183.32|181.52|183.29|181.49|11
1654644450000|2022-06-07 23:27:30|183.32|181.52|183.4|181.6|183.42|181.62|183.32|181.52|8
1654644460000|2022-06-07 23:27:40|183.39|181.59|183.39|181.59|183.41|181.61|183.36|181.56|10
1654644470000|2022-06-07 23:27:50|183.4|181.6|183.4|181.6|183.42|181.62|183.37|181.57|12
1654644480000|2022-06-07 23:28:00|183.42|181.62|183.39|181.59|183.42|181.62|183.38|181.58|6
1654644490000|2022-06-07 23:28:10|183.38|181.58|183.37|181.57|183.39|181.59|183.37|181.57|8
1654644500000|2022-06-07 23:28:20|183.38|181.58|183.39|181.59|183.39|181.59|183.37|181.57|8
1654644510000|2022-06-07 23:28:30|183.35|181.55|183.38|181.58|183.38|181.58|183.3|181.5|6
1654644520000|2022-06-07 23:28:40|183.36|181.56|183.4|181.6|183.4|181.6|183.34|181.54|7
1654644530000|2022-06-07 23:28:50|183.39|181.59|183.32|181.52|183.39|181.59|183.31|181.51|17
1654644540000|2022-06-07 23:29:00|183.34|181.54|183.35|181.55|183.35|181.55|183.32|181.52|7
1654644550000|2022-06-07 23:29:10|183.34|181.54|183.34|181.54|183.34|181.54|183.33|181.53|3
1654644560000|2022-06-07 23:29:20|183.35|181.55|183.34|181.54|183.35|181.55|183.32|181.52|10
1654644570000|2022-06-07 23:29:30|183.35|181.55|183.34|181.54|183.35|181.55|183.33|181.53|12
1654644580000|2022-06-07 23:29:40|183.33|181.53|183.15|181.35|183.33|181.53|183.15|181.35|11
1654644590000|2022-06-07 23:29:50|183.11|181.31|183.03|181.23|183.11|181.31|182.99|181.19|13
1654644600000|2022-06-07 23:30:00|183.04|181.24|183.19|181.39|183.21|181.41|183.04|181.24|14
1654644610000|2022-06-07 23:30:10|183.2|181.4|183.2|181.4|183.21|181.41|183.2|181.4|3
1654644620000|2022-06-07 23:30:20|183.21|181.41|183.34|181.54|183.34|181.54|183.2|181.4|12
1654644630000|2022-06-07 23:30:30|183.29|181.49|183.32|181.52|183.34|181.54|183.29|181.49|7
1654644640000|2022-06-07 23:30:40|183.33|181.53|183.54|181.74|183.54|181.74|183.33|181.53|17
1654644650000|2022-06-07 23:30:50|183.55|181.75|183.54|181.74|183.56|181.76|183.51|181.71|19
1654644660000|2022-06-07 23:31:00|183.53|181.73|183.55|181.75|183.55|181.75|183.51|181.71|8
1654644670000|2022-06-07 23:31:10|183.54|181.74|183.55|181.75|183.56|181.76|183.53|181.73|11
1654644680000|2022-06-07 23:31:20|183.54|181.74|183.57|181.77|183.58|181.78|183.53|181.73|8
1654644690000|2022-06-07 23:31:30|183.56|181.76|183.55|181.75|183.58|181.78|183.55|181.75|7
1654644700000|2022-06-07 23:31:40|183.54|181.74|183.52|181.72|183.54|181.74|183.47|181.67|12
1654644710000|2022-06-07 23:31:50|183.46|181.66|183.32|181.52|183.46|181.66|183.32|181.52|12
1654644720000|2022-06-07 23:32:00|183.33|181.53|183.42|181.62|183.42|181.62|183.32|181.52|7
1654644730000|2022-06-07 23:32:10|183.43|181.63|183.35|181.55|183.44|181.64|183.35|181.55|10
1654644740000|2022-06-07 23:32:20|183.36|181.56|183.41|181.61|183.41|181.61|183.35|181.55|10
1654644750000|2022-06-07 23:32:30|183.4|181.6|183.41|181.61|183.41|181.61|183.39|181.59|8
1654644760000|2022-06-07 23:32:40|183.42|181.62|183.47|181.67|183.54|181.74|183.42|181.62|9
1654644770000|2022-06-07 23:32:50|183.46|181.66|183.5|181.7|183.54|181.74|183.46|181.66|14
1654644780000|2022-06-07 23:33:00|183.49|181.69|183.48|181.68|183.5|181.7|183.46|181.66|9
1654644790000|2022-06-07 23:33:10|183.47|181.67|183.46|181.66|183.49|181.69|183.46|181.66|14
1654644810000|2022-06-07 23:33:30|183.44|181.64|183.45|181.65|183.46|181.66|183.44|181.64|10
1654644820000|2022-06-07 23:33:40|183.44|181.64|183.37|181.57|183.44|181.64|183.37|181.57|4
1654644830000|2022-06-07 23:33:50|183.36|181.56|183.38|181.58|183.43|181.63|183.36|181.56|13
1654644840000|2022-06-07 23:34:00|183.39|181.59|183.37|181.57|183.44|181.64|183.37|181.57|15
1654644850000|2022-06-07 23:34:10|183.38|181.58|183.41|181.61|183.41|181.61|183.38|181.58|5
1654644860000|2022-06-07 23:34:20|183.42|181.62|183.4|181.6|183.42|181.62|183.35|181.55|14
1654644870000|2022-06-07 23:34:30|183.41|181.61|183.42|181.62|183.44|181.64|183.41|181.61|5
1654644880000|2022-06-07 23:34:40|183.41|181.61|183.36|181.56|183.41|181.61|183.36|181.56|8
1654644890000|2022-06-07 23:34:50|183.37|181.57|183.31|181.51|183.37|181.57|183.31|181.51|11
1654644900000|2022-06-07 23:35:00|183.32|181.52|183.32|181.52|183.32|181.52|183.32|181.52|1
1654644910000|2022-06-07 23:35:10|183.31|181.51|183.33|181.53|183.33|181.53|183.3|181.5|6
1654644920000|2022-06-07 23:35:20|183.32|181.52|183.36|181.56|183.37|181.57|183.32|181.52|7
1654644930000|2022-06-07 23:35:30|183.34|181.54|183.39|181.59|183.41|181.61|183.34|181.54|11
1654644940000|2022-06-07 23:35:40|183.4|181.6|183.43|181.63|183.44|181.64|183.4|181.6|9
1654644950000|2022-06-07 23:35:50|183.44|181.64|183.45|181.65|183.45|181.65|183.44|181.64|2
1654644960000|2022-06-07 23:36:00|183.44|181.64|183.58|181.78|183.61|181.81|183.44|181.64|11
1654644970000|2022-06-07 23:36:10|183.59|181.79|183.6|181.8|183.61|181.81|183.58|181.78|6
1654644980000|2022-06-07 23:36:20|183.61|181.81|183.77|181.97|183.77|181.97|183.61|181.81|10
1654644990000|2022-06-07 23:36:30|183.78|181.98|183.88|182.08|183.94|182.14|183.78|181.98|21
1654645000000|2022-06-07 23:36:40|183.89|182.09|183.99|182.19|184.03|182.23|183.89|182.09|10
1654645010000|2022-06-07 23:36:50|184|182.2|184|182.2|184.01|182.21|183.98|182.18|10
1654645020000|2022-06-07 23:37:00|184.01|182.21|183.98|182.18|184.01|182.21|183.98|182.18|9
1654645030000|2022-06-07 23:37:10|183.99|182.19|183.98|182.18|184.01|182.21|183.98|182.18|11
1654645040000|2022-06-07 23:37:20|183.99|182.19|184.02|182.22|184.04|182.24|183.99|182.19|9
1654645050000|2022-06-07 23:37:30|184.01|182.21|184.02|182.22|184.04|182.24|184.01|182.21|6
1654645060000|2022-06-07 23:37:40|184.03|182.23|184.01|182.21|184.03|182.23|183.98|182.18|9
1654645070000|2022-06-07 23:37:50|184.02|182.22|184.02|182.22|184.02|182.22|184.02|182.22|1
1654645080000|2022-06-07 23:38:00|184.03|182.23|183.96|182.16|184.03|182.23|183.96|182.16|11
1654645090000|2022-06-07 23:38:10|183.97|182.17|183.94|182.14|184|182.2|183.92|182.12|11
1654645100000|2022-06-07 23:38:20|183.93|182.13|183.84|182.04|183.93|182.13|183.84|182.04|6
1654645110000|2022-06-07 23:38:30|183.83|182.03|183.82|182.02|183.83|182.03|183.82|182.02|2
1654645120000|2022-06-07 23:38:40|183.83|182.03|183.9|182.1|183.9|182.1|183.83|182.03|7
1654645130000|2022-06-07 23:38:50|183.91|182.11|183.91|182.11|183.92|182.12|183.89|182.09|10
1654645140000|2022-06-07 23:39:00|183.92|182.12|183.91|182.11|183.92|182.12|183.9|182.1|4
1654645150000|2022-06-07 23:39:10|183.9|182.1|183.9|182.1|183.91|182.11|183.9|182.1|5
1654645160000|2022-06-07 23:39:20|183.91|182.11|183.95|182.15|183.95|182.15|183.9|182.1|7
1654645170000|2022-06-07 23:39:30|183.92|182.12|183.92|182.12|183.93|182.13|183.92|182.12|3
1654645180000|2022-06-07 23:39:40|183.93|182.13|183.87|182.07|183.93|182.13|183.86|182.06|8
1654645190000|2022-06-07 23:39:50|183.89|182.09|183.89|182.09|183.89|182.09|183.88|182.08|5
1654645200000|2022-06-07 23:40:00|183.9|182.1|184.16|182.36|184.16|182.36|183.88|182.08|18
1654645210000|2022-06-07 23:40:10|184.18|182.38|184.31|182.51|184.34|182.54|184.18|182.38|27
1654645220000|2022-06-07 23:40:20|184.32|182.52|184.3|182.5|184.32|182.52|184.29|182.49|11
1654645230000|2022-06-07 23:40:30|184.31|182.51|184.37|182.57|184.38|182.58|184.27|182.47|17
1654645240000|2022-06-07 23:40:40|184.38|182.58|184.34|182.54|184.39|182.59|184.27|182.47|18
1654645250000|2022-06-07 23:40:50|184.35|182.55|184.74|182.94|184.74|182.94|184.35|182.55|26
1654645260000|2022-06-07 23:41:00|184.75|182.95|184.49|182.69|184.76|182.96|184.46|182.66|29
1654645270000|2022-06-07 23:41:10|184.5|182.7|184.43|182.63|184.54|182.74|184.4|182.6|23
1654645280000|2022-06-07 23:41:20|184.42|182.62|184.38|182.58|184.43|182.63|184.37|182.57|19
1654645290000|2022-06-07 23:41:30|184.39|182.59|184.32|182.52|184.42|182.62|184.18|182.38|22
1654645300000|2022-06-07 23:41:40|184.3|182.5|184.22|182.42|184.34|182.54|184.18|182.38|19
1654645310000|2022-06-07 23:41:50|184.21|182.41|184.24|182.44|184.24|182.44|184.19|182.39|12
1654645320000|2022-06-07 23:42:00|184.23|182.43|184.21|182.41|184.24|182.44|184.21|182.41|12
1654645330000|2022-06-07 23:42:10|184.22|182.42|184.13|182.33|184.22|182.42|184.11|182.31|14
1654645340000|2022-06-07 23:42:20|184.14|182.34|184.17|182.37|184.18|182.38|184.13|182.33|11
1654645350000|2022-06-07 23:42:30|184.19|182.39|184.26|182.46|184.26|182.46|184.19|182.39|10
1654645360000|2022-06-07 23:42:40|184.27|182.47|184.15|182.35|184.27|182.47|184.14|182.34|13
1654645370000|2022-06-07 23:42:50|184.17|182.37|184.22|182.42|184.24|182.44|184.17|182.37|17
1654645380000|2022-06-07 23:43:00|184.19|182.39|184.04|182.24|184.19|182.39|184.02|182.22|15
1654645390000|2022-06-07 23:43:10|184.05|182.25|184.17|182.37|184.18|182.38|184.05|182.25|14
1654645400000|2022-06-07 23:43:20|184.18|182.38|184.27|182.47|184.27|182.47|184.17|182.37|19
1654645410000|2022-06-07 23:43:30|184.25|182.45|184.23|182.43|184.26|182.46|184.23|182.43|5
1654645420000|2022-06-07 23:43:40|184.21|182.41|184.21|182.41|184.21|182.41|184.17|182.37|7
1654645430000|2022-06-07 23:43:50|184.22|182.42|184.22|182.42|184.23|182.43|184.19|182.39|12
1654645440000|2022-06-07 23:44:00|184.2|182.4|184.24|182.44|184.25|182.45|184.2|182.4|10
1654645450000|2022-06-07 23:44:10|184.21|182.41|184.23|182.43|184.24|182.44|184.2|182.4|8
1654645460000|2022-06-07 23:44:20|184.24|182.44|184.18|182.38|184.24|182.44|184.18|182.38|8
1654645470000|2022-06-07 23:44:30|184.17|182.37|184.12|182.32|184.17|182.37|184.12|182.32|6
1654645480000|2022-06-07 23:44:40|184.13|182.33|184.1|182.3|184.14|182.34|184.1|182.3|11
1654645490000|2022-06-07 23:44:50|184.09|182.29|184.1|182.3|184.1|182.3|183.99|182.19|11
1654645500000|2022-06-07 23:45:00|184.09|182.29|184|182.2|184.11|182.31|184|182.2|7
1654645510000|2022-06-07 23:45:10|183.99|182.19|184.1|182.3|184.1|182.3|183.99|182.19|12
1654645520000|2022-06-07 23:45:20|184.11|182.31|184.18|182.38|184.18|182.38|184.11|182.31|10
1654645530000|2022-06-07 23:45:30|184.17|182.37|184.16|182.36|184.17|182.37|184.12|182.32|13
1654645540000|2022-06-07 23:45:40|184.15|182.35|184.2|182.4|184.23|182.43|184.14|182.34|17
1654645550000|2022-06-07 23:45:50|184.21|182.41|184.2|182.4|184.22|182.42|184.19|182.39|14
1654645560000|2022-06-07 23:46:00|184.21|182.41|184.18|182.38|184.21|182.41|184.18|182.38|12
1654645570000|2022-06-07 23:46:10|184.17|182.37|184.14|182.34|184.2|182.4|184.14|182.34|8
1654645580000|2022-06-07 23:46:20|184.15|182.35|184.17|182.37|184.17|182.37|184.15|182.35|5
1654645590000|2022-06-07 23:46:30|184.15|182.35|184.2|182.4|184.22|182.42|184.14|182.34|10
1654645600000|2022-06-07 23:46:40|184.19|182.39|184.15|182.35|184.2|182.4|184.15|182.35|10
1654645610000|2022-06-07 23:46:50|184.14|182.34|184.13|182.33|184.15|182.35|184.13|182.33|5
1654645620000|2022-06-07 23:47:00|184.12|182.32|184.1|182.3|184.12|182.32|184.09|182.29|4
1654645630000|2022-06-07 23:47:10|184.09|182.29|184.01|182.21|184.09|182.29|184.01|182.21|5
1654645640000|2022-06-07 23:47:20|184|182.2|183.88|182.08|184|182.2|183.88|182.08|6
1654645650000|2022-06-07 23:47:30|183.87|182.07|183.82|182.02|183.87|182.07|183.79|181.99|4
1654645660000|2022-06-07 23:47:40|183.83|182.03|183.89|182.09|183.9|182.1|183.82|182.02|12
1654645670000|2022-06-07 23:47:50|183.88|182.08|183.89|182.09|183.91|182.11|183.86|182.06|12
1654645680000|2022-06-07 23:48:00|183.88|182.08|183.78|181.98|183.88|182.08|183.78|181.98|10
1654645690000|2022-06-07 23:48:10|183.77|181.97|183.55|181.75|183.77|181.97|183.51|181.71|11
1654645700000|2022-06-07 23:48:20|183.53|181.73|183.52|181.72|183.6|181.8|183.52|181.72|10
1654645710000|2022-06-07 23:48:30|183.53|181.73|183.51|181.71|183.53|181.73|183.5|181.7|4
1654645720000|2022-06-07 23:48:40|183.52|181.72|183.52|181.72|183.53|181.73|183.51|181.71|11
1654645730000|2022-06-07 23:48:50|183.53|181.73|183.52|181.72|183.53|181.73|183.51|181.71|3
1654645740000|2022-06-07 23:49:00|183.51|181.71|183.52|181.72|183.52|181.72|183.51|181.71|2
1654645750000|2022-06-07 23:49:10|183.51|181.71|183.43|181.63|183.52|181.72|183.43|181.63|9
1654645760000|2022-06-07 23:49:20|183.44|181.64|183.38|181.58|183.44|181.64|183.38|181.58|6
1654645770000|2022-06-07 23:49:30|183.37|181.57|183.44|181.64|183.44|181.64|183.37|181.57|8
1654645780000|2022-06-07 23:49:40|183.43|181.63|183.41|181.61|183.44|181.64|183.41|181.61|4
1654645790000|2022-06-07 23:49:50|183.4|181.6|183.33|181.53|183.4|181.6|183.33|181.53|6
1654645800000|2022-06-07 23:50:00|183.34|181.54|183.32|181.52|183.34|181.54|183.32|181.52|5
1654645810000|2022-06-07 23:50:10|183.33|181.53|183.32|181.52|183.33|181.53|183.3|181.5|7
1654645820000|2022-06-07 23:50:20|183.31|181.51|183.37|181.57|183.37|181.57|183.31|181.51|9
1654645830000|2022-06-07 23:50:30|183.35|181.55|183.35|181.55|183.35|181.55|183.34|181.54|7
1654645840000|2022-06-07 23:50:40|183.36|181.56|183.49|181.69|183.49|181.69|183.35|181.55|11
1654645850000|2022-06-07 23:50:50|183.5|181.7|183.36|181.56|183.5|181.7|183.36|181.56|17
1654645860000|2022-06-07 23:51:00|183.35|181.55|183.32|181.52|183.35|181.55|183.3|181.5|14
1654645870000|2022-06-07 23:51:10|183.31|181.51|183.12|181.32|183.31|181.51|183.12|181.32|15
1654645880000|2022-06-07 23:51:20|183.13|181.33|182.94|181.14|183.13|181.33|182.9|181.1|15
1654645890000|2022-06-07 23:51:30|182.97|181.17|183.17|181.37|183.17|181.37|182.97|181.17|25
1654645900000|2022-06-07 23:51:40|183.19|181.39|183.14|181.34|183.24|181.44|183.1|181.3|18
1654645910000|2022-06-07 23:51:50|183.13|181.33|183.2|181.4|183.2|181.4|183.12|181.32|13
1654645920000|2022-06-07 23:52:00|183.22|181.42|183.28|181.48|183.29|181.49|183.18|181.38|18
1654645930000|2022-06-07 23:52:10|183.31|181.51|183.23|181.43|183.44|181.64|183.23|181.43|22
1654645940000|2022-06-07 23:52:20|183.22|181.42|183.21|181.41|183.23|181.43|183.18|181.38|18
1654645950000|2022-06-07 23:52:30|183.17|181.37|183.33|181.53|183.36|181.56|183.16|181.36|27
1654645960000|2022-06-07 23:52:40|183.31|181.51|183.17|181.37|183.31|181.51|183.17|181.37|14
1654645970000|2022-06-07 23:52:50|183.16|181.36|182.98|181.18|183.16|181.36|182.95|181.15|15
1654645980000|2022-06-07 23:53:00|183.01|181.21|183.03|181.23|183.07|181.27|182.98|181.18|13
1654645990000|2022-06-07 23:53:10|183|181.2|183.22|181.42|183.22|181.42|182.98|181.18|15
1654646000000|2022-06-07 23:53:20|183.24|181.44|183.14|181.34|183.24|181.44|183.14|181.34|9
1654646010000|2022-06-07 23:53:30|183.13|181.33|183.11|181.31|183.13|181.33|183.11|181.31|9
1654646020000|2022-06-07 23:53:40|183.1|181.3|183.05|181.25|183.11|181.31|183.02|181.22|14
1654646030000|2022-06-07 23:53:50|183.06|181.26|182.95|181.15|183.06|181.26|182.95|181.15|11
1654646040000|2022-06-07 23:54:00|182.96|181.16|183.01|181.21|183.01|181.21|182.95|181.15|15
1654646050000|2022-06-07 23:54:10|182.98|181.18|183.1|181.3|183.11|181.31|182.98|181.18|11
1654646060000|2022-06-07 23:54:20|183.09|181.29|183|181.2|183.09|181.29|182.99|181.19|13
1654646070000|2022-06-07 23:54:30|182.99|181.19|182.99|181.19|182.99|181.19|182.95|181.15|8
1654646080000|2022-06-07 23:54:40|183|181.2|183.01|181.21|183.04|181.24|183|181.2|9
1654646090000|2022-06-07 23:54:50|182.99|181.19|183.04|181.24|183.04|181.24|182.94|181.14|15
1654646100000|2022-06-07 23:55:00|183.03|181.23|182.95|181.15|183.03|181.23|182.93|181.13|11
1654646110000|2022-06-07 23:55:10|182.96|181.16|182.95|181.15|182.99|181.19|182.94|181.14|8
1654646120000|2022-06-07 23:55:20|182.94|181.14|182.95|181.15|182.96|181.16|182.94|181.14|10
1654646130000|2022-06-07 23:55:30|182.96|181.16|182.94|181.14|182.96|181.16|182.94|181.14|5
1654646140000|2022-06-07 23:55:40|182.96|181.16|182.97|181.17|182.99|181.19|182.93|181.13|12
1654646150000|2022-06-07 23:55:50|182.96|181.16|183.04|181.24|183.04|181.24|182.96|181.16|6
1654646160000|2022-06-07 23:56:00|183.03|181.23|183.01|181.21|183.1|181.3|183.01|181.21|14
1654646170000|2022-06-07 23:56:10|183|181.2|182.93|181.13|183|181.2|182.92|181.12|11
1654646180000|2022-06-07 23:56:20|182.94|181.14|183.01|181.21|183.02|181.22|182.93|181.13|9
1654646190000|2022-06-07 23:56:30|183|181.2|182.94|181.14|183|181.2|182.93|181.13|5
1654646200000|2022-06-07 23:56:40|182.93|181.13|182.96|181.16|182.96|181.16|182.93|181.13|4
1654646210000|2022-06-07 23:56:50|182.95|181.15|182.94|181.14|182.96|181.16|182.93|181.13|9
1654646220000|2022-06-07 23:57:00|182.93|181.13|182.89|181.09|182.94|181.14|182.88|181.08|17
1654646230000|2022-06-07 23:57:10|182.88|181.08|182.87|181.07|182.89|181.09|182.86|181.06|12
1654646240000|2022-06-07 23:57:20|182.89|181.09|182.89|181.09|182.89|181.09|182.88|181.08|5
1654646250000|2022-06-07 23:57:30|182.88|181.08|182.71|180.91|182.89|181.09|182.7|180.9|21
1654646260000|2022-06-07 23:57:40|182.73|180.93|182.73|180.93|182.75|180.95|182.71|180.91|18
1654646270000|2022-06-07 23:57:50|182.74|180.94|182.76|180.96|182.78|180.98|182.72|180.92|17
1654646280000|2022-06-07 23:58:00|182.75|180.95|182.77|180.97|182.78|180.98|182.74|180.94|10
1654646290000|2022-06-07 23:58:10|182.76|180.96|182.91|181.11|182.91|181.11|182.76|180.96|15
1654646300000|2022-06-07 23:58:20|182.9|181.1|182.9|181.1|182.92|181.12|182.86|181.06|18
1654646310000|2022-06-07 23:58:30|182.89|181.09|182.91|181.11|182.91|181.11|182.89|181.09|6
1654646320000|2022-06-07 23:58:40|182.9|181.1|182.9|181.1|182.91|181.11|182.87|181.07|10
1654646330000|2022-06-07 23:58:50|182.89|181.09|182.88|181.08|182.9|181.1|182.88|181.08|4
1654646340000|2022-06-07 23:59:00|182.87|181.07|182.86|181.06|182.87|181.07|182.85|181.05|4
1654646350000|2022-06-07 23:59:10|182.89|181.09|182.86|181.06|182.89|181.09|182.86|181.06|3
1654646360000|2022-06-07 23:59:20|182.87|181.07|182.87|181.07|182.89|181.09|182.87|181.07|5
1654646370000|2022-06-07 23:59:30|182.86|181.06|182.85|181.05|182.87|181.07|182.84|181.04|10
1654646380000|2022-06-07 23:59:40|182.84|181.04|182.84|181.04|182.84|181.04|182.82|181.02|6
1654646390000|2022-06-07 23:59:50|182.83|181.03|182.83|181.03|182.84|181.04|182.81|181.01|13
1654646410000|2022-06-08 00:00:10|182.82|181.02|182.87|181.07|182.87|181.07|182.82|181.02|14
1654646420000|2022-06-08 00:00:20|182.86|181.06|182.79|180.99|182.86|181.06|182.79|180.99|13
1654646430000|2022-06-08 00:00:30|182.78|180.98|182.78|180.98|182.78|180.98|182.76|180.96|8
1654646440000|2022-06-08 00:00:40|182.77|180.97|182.78|180.98|182.78|180.98|182.77|180.97|2
1654646450000|2022-06-08 00:00:50|182.77|180.97|182.56|180.76|182.77|180.97|182.55|180.75|10
1654646460000|2022-06-08 00:01:00|182.57|180.77|182.81|181.01|182.86|181.06|182.57|180.77|17
1654646470000|2022-06-08 00:01:10|182.79|180.99|182.83|181.03|182.86|181.06|182.78|180.98|13
1654646480000|2022-06-08 00:01:20|182.84|181.04|182.93|181.13|182.99|181.19|182.84|181.04|17
1654646490000|2022-06-08 00:01:30|182.94|181.14|183.01|181.21|183.03|181.23|182.92|181.12|13
1654646500000|2022-06-08 00:01:40|183.03|181.23|183.13|181.33|183.13|181.33|183.01|181.21|15
1654646510000|2022-06-08 00:01:50|183.18|181.38|183.22|181.42|183.26|181.46|183.17|181.37|14
1654646520000|2022-06-08 00:02:00|183.23|181.43|183.07|181.27|183.23|181.43|183.07|181.27|21
1654646530000|2022-06-08 00:02:10|183.09|181.29|183.04|181.24|183.12|181.32|182.97|181.17|25
1654646540000|2022-06-08 00:02:20|183.07|181.27|183.01|181.21|183.07|181.27|182.98|181.18|17
1654646550000|2022-06-08 00:02:30|183|181.2|182.67|180.87|183.11|181.31|182.67|180.87|25
1654646560000|2022-06-08 00:02:40|182.63|180.83|182.58|180.78|182.68|180.88|182.52|180.72|18
1654646570000|2022-06-08 00:02:50|182.52|180.72|182.49|180.69|182.56|180.76|182.42|180.62|20
1654646580000|2022-06-08 00:03:00|182.48|180.68|182.59|180.79|182.61|180.81|182.44|180.64|17
1654646590000|2022-06-08 00:03:10|182.68|180.88|182.92|181.12|182.96|181.16|182.66|180.86|18
1654646600000|2022-06-08 00:03:20|182.95|181.15|182.97|181.17|183.1|181.3|182.95|181.15|13
1654646610000|2022-06-08 00:03:30|182.95|181.15|182.79|180.99|182.96|181.16|182.78|180.98|19
1654646620000|2022-06-08 00:03:40|182.84|181.04|182.93|181.13|183.09|181.29|182.84|181.04|20
1654646630000|2022-06-08 00:03:50|182.99|181.19|182.99|181.19|183.01|181.21|182.89|181.09|17
1654646640000|2022-06-08 00:04:00|183.02|181.22|183.01|181.21|183.04|181.24|182.95|181.15|13
1654646650000|2022-06-08 00:04:10|182.94|181.14|182.88|181.08|182.94|181.14|182.83|181.03|12
1654646660000|2022-06-08 00:04:20|182.89|181.09|183.03|181.23|183.03|181.23|182.87|181.07|12
1654646670000|2022-06-08 00:04:30|183.02|181.22|182.9|181.1|183.06|181.26|182.89|181.09|15
1654646680000|2022-06-08 00:04:40|182.92|181.12|183.03|181.23|183.03|181.23|182.92|181.12|8
1654646690000|2022-06-08 00:04:50|183.02|181.22|183|181.2|183.06|181.26|183|181.2|11
1654646700000|2022-06-08 00:05:00|182.99|181.19|182.91|181.11|182.99|181.19|182.91|181.11|14
1654646710000|2022-06-08 00:05:10|182.89|181.09|182.74|180.94|182.91|181.11|182.7|180.9|13
1654646720000|2022-06-08 00:05:20|182.73|180.93|182.73|180.93|182.74|180.94|182.73|180.93|3
1654646730000|2022-06-08 00:05:30|182.72|180.92|182.72|180.92|182.72|180.92|182.71|180.91|3
1654646740000|2022-06-08 00:05:40|182.71|180.91|182.72|180.92|182.73|180.93|182.68|180.88|8
1654646750000|2022-06-08 00:05:50|182.71|180.91|182.66|180.86|182.71|180.91|182.64|180.84|5
1654646760000|2022-06-08 00:06:00|182.65|180.85|182.62|180.82|182.65|180.85|182.59|180.79|9
1654646770000|2022-06-08 00:06:10|182.61|180.81|182.62|180.82|182.64|180.84|182.61|180.81|10
1654646780000|2022-06-08 00:06:20|182.61|180.81|182.54|180.74|182.61|180.81|182.52|180.72|13
1654646790000|2022-06-08 00:06:30|182.53|180.73|182.34|180.54|182.53|180.73|182.34|180.54|8
1654646800000|2022-06-08 00:06:40|182.35|180.55|182.31|180.51|182.35|180.55|182.19|180.39|23
1654646810000|2022-06-08 00:06:50|182.32|180.52|182.26|180.46|182.32|180.52|182.26|180.46|14
1654646820000|2022-06-08 00:07:00|182.25|180.45|182.22|180.42|182.27|180.47|182.22|180.42|7
1654646830000|2022-06-08 00:07:10|182.21|180.41|182.17|180.37|182.21|180.41|182.17|180.37|7
1654646840000|2022-06-08 00:07:20|182.18|180.38|182.16|180.36|182.18|180.38|182.16|180.36|5
1654646850000|2022-06-08 00:07:30|182.14|180.34|182.11|180.31|182.14|180.34|182.09|180.29|13
1654646860000|2022-06-08 00:07:40|182.1|180.3|182.06|180.26|182.1|180.3|182|180.2|11
1654646870000|2022-06-08 00:07:50|182.05|180.25|182.07|180.27|182.08|180.28|182.04|180.24|10
1654646880000|2022-06-08 00:08:00|182.08|180.28|182.12|180.32|182.21|180.41|182.08|180.28|16
1654646890000|2022-06-08 00:08:10|182.14|180.34|182.15|180.35|182.3|180.5|182.13|180.33|18
1654646900000|2022-06-08 00:08:20|182.11|180.31|182.15|180.35|182.16|180.36|182.08|180.28|12
1654646910000|2022-06-08 00:08:30|182.13|180.33|182.16|180.36|182.18|180.38|182.1|180.3|10
1654646920000|2022-06-08 00:08:40|182.19|180.39|182.13|180.33|182.19|180.39|182.13|180.33|13
1654646930000|2022-06-08 00:08:50|182.14|180.34|182.14|180.34|182.14|180.34|182.13|180.33|3
1654646940000|2022-06-08 00:09:00|182.13|180.33|182.17|180.37|182.17|180.37|182.13|180.33|14
1654646950000|2022-06-08 00:09:10|182.16|180.36|182.12|180.32|182.17|180.37|182.12|180.32|8
1654646960000|2022-06-08 00:09:20|182.13|180.33|182.16|180.36|182.16|180.36|182.13|180.33|6
1654646970000|2022-06-08 00:09:30|182.17|180.37|182.17|180.37|182.18|180.38|182.17|180.37|3
1654646980000|2022-06-08 00:09:40|182.16|180.36|182.19|180.39|182.19|180.39|182.16|180.36|4
1654646990000|2022-06-08 00:09:50|182.17|180.37|182.36|180.56|182.4|180.6|182.17|180.37|15
1654647000000|2022-06-08 00:10:00|182.34|180.54|182.19|180.39|182.34|180.54|182.19|180.39|9
1654647010000|2022-06-08 00:10:10|182.21|180.41|182.24|180.44|182.24|180.44|182.19|180.39|9
1654647020000|2022-06-08 00:10:20|182.25|180.45|182.29|180.49|182.3|180.5|182.25|180.45|7
1654647030000|2022-06-08 00:10:30|182.34|180.54|182.5|180.7|182.5|180.7|182.34|180.54|5
1654647040000|2022-06-08 00:10:40|182.49|180.69|182.49|180.69|182.5|180.7|182.46|180.66|10
1654647050000|2022-06-08 00:10:50|182.48|180.68|182.56|180.76|182.58|180.78|182.48|180.68|13
1654647060000|2022-06-08 00:11:00|182.57|180.77|182.74|180.94|182.77|180.97|182.57|180.77|17
1654647070000|2022-06-08 00:11:10|182.75|180.95|182.73|180.93|182.82|181.02|182.69|180.89|14
1654647080000|2022-06-08 00:11:20|182.72|180.92|182.57|180.77|182.72|180.92|182.55|180.75|11
1654647090000|2022-06-08 00:11:30|182.56|180.76|182.54|180.74|182.57|180.77|182.54|180.74|6
1654647100000|2022-06-08 00:11:40|182.55|180.75|182.56|180.76|182.58|180.78|182.55|180.75|5
1654647110000|2022-06-08 00:11:50|182.57|180.77|182.59|180.79|182.59|180.79|182.57|180.77|8
1654647120000|2022-06-08 00:12:00|182.58|180.78|182.71|180.91|182.73|180.93|182.58|180.78|13
1654647130000|2022-06-08 00:12:10|182.72|180.92|182.72|180.92|182.73|180.93|182.71|180.91|5
1654647140000|2022-06-08 00:12:20|182.73|180.93|182.7|180.9|182.74|180.94|182.68|180.88|7
1654647150000|2022-06-08 00:12:30|182.69|180.89|182.63|180.83|182.69|180.89|182.63|180.83|3
1654647160000|2022-06-08 00:12:40|182.62|180.82|182.62|180.82|182.65|180.85|182.62|180.82|12
1654647170000|2022-06-08 00:12:50|182.58|180.78|182.58|180.78|182.58|180.78|182.58|180.78|1
1654647180000|2022-06-08 00:13:00|182.59|180.79|182.66|180.86|182.66|180.86|182.59|180.79|14
1654647190000|2022-06-08 00:13:10|182.67|180.87|182.75|180.95|182.75|180.95|182.66|180.86|10
1654647200000|2022-06-08 00:13:20|182.73|180.93|182.73|180.93|182.73|180.93|182.71|180.91|5
1654647210000|2022-06-08 00:13:30|182.71|180.91|182.75|180.95|182.76|180.96|182.7|180.9|13
1654647220000|2022-06-08 00:13:40|182.72|180.92|182.73|180.93|182.73|180.93|182.71|180.91|4
1654647230000|2022-06-08 00:13:50|182.74|180.94|182.76|180.96|182.76|180.96|182.73|180.93|5
1654647240000|2022-06-08 00:14:00|182.77|180.97|182.89|181.09|182.9|181.1|182.77|180.97|19
1654647250000|2022-06-08 00:14:10|182.88|181.08|183.02|181.22|183.05|181.25|182.88|181.08|15
1654647260000|2022-06-08 00:14:20|183.01|181.21|183.05|181.25|183.05|181.25|182.99|181.19|8
1654647270000|2022-06-08 00:14:30|183.04|181.24|183.01|181.21|183.04|181.24|183|181.2|12
1654647280000|2022-06-08 00:14:40|183|181.2|183.08|181.28|183.12|181.32|182.99|181.19|15
1654647290000|2022-06-08 00:14:50|183.1|181.3|183.13|181.33|183.13|181.33|183.09|181.29|6
1654647300000|2022-06-08 00:15:00|183.14|181.34|183.13|181.33|183.29|181.49|183.08|181.28|20
1654647310000|2022-06-08 00:15:10|183.06|181.26|183.01|181.21|183.06|181.26|182.95|181.15|9
1654647320000|2022-06-08 00:15:20|183.03|181.23|183.01|181.21|183.03|181.23|183.01|181.21|3
1654647330000|2022-06-08 00:15:30|183.03|181.23|183.01|181.21|183.06|181.26|182.97|181.17|16
1654647340000|2022-06-08 00:15:40|182.98|181.18|183.02|181.22|183.04|181.24|182.98|181.18|10
1654647350000|2022-06-08 00:15:50|183.01|181.21|182.95|181.15|183.01|181.21|182.95|181.15|7
1654647360000|2022-06-08 00:16:00|182.96|181.16|183.01|181.21|183.03|181.23|182.96|181.16|13
1654647370000|2022-06-08 00:16:10|182.98|181.18|182.93|181.13|182.98|181.18|182.93|181.13|9
1654647380000|2022-06-08 00:16:20|182.94|181.14|182.71|180.91|182.94|181.14|182.65|180.85|20
1654647390000|2022-06-08 00:16:30|182.72|180.92|182.78|180.98|182.78|180.98|182.7|180.9|10
1654647400000|2022-06-08 00:16:40|182.76|180.96|182.69|180.89|182.76|180.96|182.66|180.86|9
1654647410000|2022-06-08 00:16:50|182.68|180.88|182.63|180.83|182.68|180.88|182.6|180.8|8
1654647420000|2022-06-08 00:17:00|182.64|180.84|182.76|180.96|182.8|181|182.64|180.84|16
1654647440000|2022-06-08 00:17:20|182.75|180.95|182.7|180.9|182.75|180.95|182.68|180.88|7
1654647450000|2022-06-08 00:17:30|182.68|180.88|182.69|180.89|182.7|180.9|182.67|180.87|6
1654647460000|2022-06-08 00:17:40|182.7|180.9|182.7|180.9|182.71|180.91|182.69|180.89|7
1654647470000|2022-06-08 00:17:50|182.68|180.88|182.62|180.82|182.68|180.88|182.59|180.79|6
1654647480000|2022-06-08 00:18:00|182.61|180.81|182.63|180.83|182.63|180.83|182.61|180.81|9
1654647490000|2022-06-08 00:18:10|182.62|180.82|182.63|180.83|182.63|180.83|182.62|180.82|2
1654647500000|2022-06-08 00:18:20|182.65|180.85|182.65|180.85|182.65|180.85|182.65|180.85|1
1654647510000|2022-06-08 00:18:30|182.64|180.84|182.65|180.85|182.65|180.85|182.64|180.84|6
1654647520000|2022-06-08 00:18:40|182.59|180.79|182.48|180.68|182.64|180.84|182.47|180.67|16
1654647530000|2022-06-08 00:18:50|182.46|180.66|182.37|180.57|182.46|180.66|182.36|180.56|11
1654647540000|2022-06-08 00:19:00|182.38|180.58|182.39|180.59|182.39|180.59|182.36|180.56|4
1654647550000|2022-06-08 00:19:10|182.41|180.61|182.4|180.6|182.41|180.61|182.4|180.6|2
1654647560000|2022-06-08 00:19:20|182.37|180.57|182.41|180.61|182.41|180.61|182.37|180.57|6
1654647570000|2022-06-08 00:19:30|182.4|180.6|182.39|180.59|182.41|180.61|182.39|180.59|4
1654647580000|2022-06-08 00:19:40|182.4|180.6|182.41|180.61|182.42|180.62|182.39|180.59|8
1654647590000|2022-06-08 00:19:50|182.4|180.6|182.41|180.61|182.41|180.61|182.4|180.6|2
1654647600000|2022-06-08 00:20:00|182.4|180.6|182.31|180.51|182.4|180.6|182.3|180.5|11
1654647610000|2022-06-08 00:20:10|182.32|180.52|182.32|180.52|182.35|180.55|182.31|180.51|6
1654647620000|2022-06-08 00:20:20|182.34|180.54|182.32|180.52|182.34|180.54|182.32|180.52|2
1654647630000|2022-06-08 00:20:30|182.35|180.55|182.35|180.55|182.36|180.56|182.32|180.52|6
1654647640000|2022-06-08 00:20:40|182.34|180.54|182.28|180.48|182.35|180.55|182.28|180.48|8
1654647650000|2022-06-08 00:20:50|182.27|180.47|182.22|180.42|182.27|180.47|182.19|180.39|5
1654647660000|2022-06-08 00:21:00|182.27|180.47|182.33|180.53|182.33|180.53|182.26|180.46|8
1654647670000|2022-06-08 00:21:10|182.32|180.52|182.32|180.52|182.32|180.52|182.31|180.51|5
1654647680000|2022-06-08 00:21:20|182.31|180.51|182.26|180.46|182.32|180.52|182.26|180.46|10
1654647690000|2022-06-08 00:21:30|182.29|180.49|182.24|180.44|182.29|180.49|182.24|180.44|11
1654647700000|2022-06-08 00:21:40|182.25|180.45|182.26|180.46|182.28|180.48|182.25|180.45|6
1654647710000|2022-06-08 00:21:50|182.27|180.47|182.3|180.5|182.3|180.5|182.27|180.47|4
1654647720000|2022-06-08 00:22:00|182.31|180.51|182.32|180.52|182.32|180.52|182.31|180.51|4
1654647730000|2022-06-08 00:22:10|182.38|180.58|182.4|180.6|182.4|180.6|182.38|180.58|3
1654647740000|2022-06-08 00:22:20|182.41|180.61|182.53|180.73|182.53|180.73|182.41|180.61|11
1654647750000|2022-06-08 00:22:30|182.54|180.74|182.67|180.87|182.67|180.87|182.54|180.74|14
1654647760000|2022-06-08 00:22:40|182.68|180.88|182.49|180.69|182.68|180.88|182.49|180.69|10
1654647770000|2022-06-08 00:22:50|182.5|180.7|182.57|180.77|182.57|180.77|182.5|180.7|5
1654647780000|2022-06-08 00:23:00|182.58|180.78|182.59|180.79|182.62|180.82|182.58|180.78|6
1654647790000|2022-06-08 00:23:10|182.61|180.81|182.66|180.86|182.66|180.86|182.58|180.78|7
1654647800000|2022-06-08 00:23:20|182.71|180.91|182.84|181.04|182.84|181.04|182.71|180.91|12
1654647810000|2022-06-08 00:23:30|182.88|181.08|182.78|180.98|182.88|181.08|182.77|180.97|7
1654647820000|2022-06-08 00:23:40|182.77|180.97|182.63|180.83|182.77|180.97|182.62|180.82|13
1654647830000|2022-06-08 00:23:50|182.64|180.84|182.82|181.02|182.82|181.02|182.64|180.84|14
1654647840000|2022-06-08 00:24:00|182.81|181.01|182.82|181.02|182.85|181.05|182.8|181|16
1654647850000|2022-06-08 00:24:10|182.83|181.03|182.86|181.06|182.9|181.1|182.81|181.01|11
1654647860000|2022-06-08 00:24:20|182.87|181.07|182.76|180.96|182.87|181.07|182.74|180.94|12
1654647870000|2022-06-08 00:24:30|182.77|180.97|182.72|180.92|182.79|180.99|182.72|180.92|14
1654647880000|2022-06-08 00:24:40|182.73|180.93|182.69|180.89|182.74|180.94|182.68|180.88|12
1654647890000|2022-06-08 00:24:50|182.68|180.88|182.7|180.9|182.7|180.9|182.67|180.87|7
1654647900000|2022-06-08 00:25:00|182.71|180.91|182.71|180.91|182.71|180.91|182.68|180.88|7
1654647910000|2022-06-08 00:25:10|182.7|180.9|182.68|180.88|182.7|180.9|182.66|180.86|6
1654647920000|2022-06-08 00:25:20|182.69|180.89|182.69|180.89|182.69|180.89|182.68|180.88|7
1654647930000|2022-06-08 00:25:30|182.59|180.79|182.6|180.8|182.6|180.8|182.59|180.79|2
1654647940000|2022-06-08 00:25:40|182.61|180.81|182.62|180.82|182.62|180.82|182.58|180.78|9
1654647950000|2022-06-08 00:25:50|182.63|180.83|182.67|180.87|182.67|180.87|182.63|180.83|9
1654647960000|2022-06-08 00:26:00|182.68|180.88|182.69|180.89|182.7|180.9|182.67|180.87|10
1654647970000|2022-06-08 00:26:10|182.7|180.9|182.89|181.09|182.89|181.09|182.69|180.89|16
1654647980000|2022-06-08 00:26:20|182.86|181.06|182.73|180.93|182.87|181.07|182.69|180.89|17
1654647990000|2022-06-08 00:26:30|182.71|180.91|182.69|180.89|182.72|180.92|182.69|180.89|10
1654648000000|2022-06-08 00:26:40|182.71|180.91|182.71|180.91|182.72|180.92|182.7|180.9|5
1654648010000|2022-06-08 00:26:50|182.7|180.9|182.7|180.9|182.7|180.9|182.7|180.9|1
1654648030000|2022-06-08 00:27:10|182.71|180.91|182.69|180.89|182.72|180.92|182.68|180.88|8
1654648040000|2022-06-08 00:27:20|182.68|180.88|182.69|180.89|182.69|180.89|182.67|180.87|4
1654648050000|2022-06-08 00:27:30|182.68|180.88|182.68|180.88|182.68|180.88|182.68|180.88|1
1654648060000|2022-06-08 00:27:40|182.67|180.87|182.6|180.8|182.67|180.87|182.59|180.79|5
1654648070000|2022-06-08 00:27:50|182.62|180.82|182.66|180.86|182.66|180.86|182.62|180.82|4
1654648080000|2022-06-08 00:28:00|182.71|180.91|182.75|180.95|182.75|180.95|182.71|180.91|3
1654648090000|2022-06-08 00:28:10|182.76|180.96|182.86|181.06|182.86|181.06|182.76|180.96|11
1654648100000|2022-06-08 00:28:20|182.87|181.07|182.95|181.15|182.98|181.18|182.87|181.07|11
1654648110000|2022-06-08 00:28:30|182.94|181.14|182.95|181.15|182.96|181.16|182.93|181.13|5
1654648120000|2022-06-08 00:28:40|182.92|181.12|182.95|181.15|182.95|181.15|182.87|181.07|14
1654648130000|2022-06-08 00:28:50|182.96|181.16|183.06|181.26|183.06|181.26|182.95|181.15|8
1654648140000|2022-06-08 00:29:00|183|181.2|182.73|180.93|183.01|181.21|182.73|180.93|14
1654648150000|2022-06-08 00:29:10|182.85|181.05|182.8|181|182.85|181.05|182.77|180.97|9
1654648160000|2022-06-08 00:29:20|182.79|180.99|182.79|180.99|182.8|181|182.76|180.96|10
1654648170000|2022-06-08 00:29:30|182.8|181|182.81|181.01|182.84|181.04|182.8|181|6
1654648180000|2022-06-08 00:29:40|182.83|181.03|182.86|181.06|182.86|181.06|182.83|181.03|3
1654648190000|2022-06-08 00:29:50|182.83|181.03|182.85|181.05|182.85|181.05|182.83|181.03|7
1654648200000|2022-06-08 00:30:00|182.86|181.06|183|181.2|183.02|181.22|182.84|181.04|17
1654648210000|2022-06-08 00:30:10|183.01|181.21|183.01|181.21|183.17|181.37|183.01|181.21|22
1654648220000|2022-06-08 00:30:20|183|181.2|183.05|181.25|183.06|181.26|182.97|181.17|12
1654648230000|2022-06-08 00:30:30|183.04|181.24|183.03|181.23|183.04|181.24|183.01|181.21|7
1654648240000|2022-06-08 00:30:40|183.04|181.24|183.08|181.28|183.12|181.32|183.04|181.24|17
1654648250000|2022-06-08 00:30:50|183.04|181.24|182.99|181.19|183.04|181.24|182.99|181.19|8
1654648260000|2022-06-08 00:31:00|182.98|181.18|182.91|181.11|182.98|181.18|182.9|181.1|8
1654648270000|2022-06-08 00:31:10|182.93|181.13|182.9|181.1|182.94|181.14|182.86|181.06|18
1654648280000|2022-06-08 00:31:20|182.91|181.11|182.93|181.13|182.93|181.13|182.91|181.11|2
1654648290000|2022-06-08 00:31:30|182.92|181.12|182.9|181.1|182.92|181.12|182.87|181.07|10
1654648300000|2022-06-08 00:31:40|182.89|181.09|182.87|181.07|182.9|181.1|182.87|181.07|4
1654648310000|2022-06-08 00:31:50|182.86|181.06|182.77|180.97|182.86|181.06|182.77|180.97|9
1654648320000|2022-06-08 00:32:00|182.78|180.98|182.88|181.08|182.88|181.08|182.77|180.97|10
1654648330000|2022-06-08 00:32:10|182.87|181.07|182.88|181.08|182.9|181.1|182.87|181.07|6
1654648340000|2022-06-08 00:32:20|182.87|181.07|182.82|181.02|182.87|181.07|182.81|181.01|8
1654648350000|2022-06-08 00:32:30|182.81|181.01|182.87|181.07|182.88|181.08|182.81|181.01|6
1654648360000|2022-06-08 00:32:40|182.88|181.08|182.9|181.1|182.91|181.11|182.88|181.08|4
1654648370000|2022-06-08 00:32:50|182.92|181.12|182.92|181.12|182.92|181.12|182.91|181.11|5
1654648380000|2022-06-08 00:33:00|182.93|181.13|182.9|181.1|182.93|181.13|182.9|181.1|5
1654648390000|2022-06-08 00:33:10|182.89|181.09|182.71|180.91|182.89|181.09|182.7|180.9|10
1654648400000|2022-06-08 00:33:20|182.72|180.92|182.87|181.07|182.88|181.08|182.72|180.92|12
1654648410000|2022-06-08 00:33:30|182.86|181.06|182.8|181|182.86|181.06|182.8|181|6
1654648420000|2022-06-08 00:33:40|182.78|180.98|182.77|180.97|182.78|180.98|182.76|180.96|3
1654648430000|2022-06-08 00:33:50|182.76|180.96|182.65|180.85|182.76|180.96|182.65|180.85|8
1654648440000|2022-06-08 00:34:00|182.66|180.86|182.59|180.79|182.67|180.87|182.58|180.78|8
1654648450000|2022-06-08 00:34:10|182.58|180.78|182.63|180.83|182.66|180.86|182.58|180.78|9
1654648460000|2022-06-08 00:34:20|182.66|180.86|182.65|180.85|182.66|180.86|182.61|180.81|8
1654648470000|2022-06-08 00:34:30|182.66|180.86|182.74|180.94|182.75|180.95|182.66|180.86|6
1654648480000|2022-06-08 00:34:40|182.75|180.95|182.78|180.98|182.78|180.98|182.75|180.95|4
1654648490000|2022-06-08 00:34:50|182.81|181.01|182.86|181.06|182.87|181.07|182.81|181.01|4
1654648500000|2022-06-08 00:35:00|182.84|181.04|182.64|180.84|182.84|181.04|182.64|180.84|14
1654648510000|2022-06-08 00:35:10|182.65|180.85|182.66|180.86|182.68|180.88|182.65|180.85|4
1654648520000|2022-06-08 00:35:20|182.65|180.85|182.63|180.83|182.65|180.85|182.61|180.81|11
1654648530000|2022-06-08 00:35:30|182.61|180.81|182.62|180.82|182.63|180.83|182.61|180.81|3
1654648540000|2022-06-08 00:35:40|182.61|180.81|182.59|180.79|182.62|180.82|182.59|180.79|4
1654648550000|2022-06-08 00:35:50|182.6|180.8|182.68|180.88|182.68|180.88|182.6|180.8|10
1654648560000|2022-06-08 00:36:00|182.69|180.89|182.72|180.92|182.77|180.97|182.69|180.89|10
1654648570000|2022-06-08 00:36:10|182.71|180.91|182.62|180.82|182.71|180.91|182.61|180.81|14
1654648580000|2022-06-08 00:36:20|182.65|180.85|182.71|180.91|182.77|180.97|182.65|180.85|18
1654648590000|2022-06-08 00:36:30|182.72|180.92|182.74|180.94|182.74|180.94|182.67|180.87|13
1654648600000|2022-06-08 00:36:40|182.72|180.92|182.71|180.91|182.73|180.93|182.71|180.91|9
1654648610000|2022-06-08 00:36:50|182.7|180.9|182.68|180.88|182.7|180.9|182.68|180.88|5
1654648620000|2022-06-08 00:37:00|182.69|180.89|182.67|180.87|182.72|180.92|182.65|180.85|10
1654648630000|2022-06-08 00:37:10|182.68|180.88|182.78|180.98|182.78|180.98|182.68|180.88|12
1654648640000|2022-06-08 00:37:20|182.77|180.97|182.72|180.92|182.78|180.98|182.69|180.89|12
1654648650000|2022-06-08 00:37:30|182.71|180.91|182.78|180.98|182.78|180.98|182.71|180.91|2
1654648670000|2022-06-08 00:37:50|182.76|180.96|182.77|180.97|182.77|180.97|182.76|180.96|2
1654648680000|2022-06-08 00:38:00|182.78|180.98|182.78|180.98|182.78|180.98|182.78|180.98|1
1654648700000|2022-06-08 00:38:20|182.79|180.99|182.83|181.03|182.91|181.11|182.79|180.99|11
1654648710000|2022-06-08 00:38:30|182.82|181.02|182.7|180.9|182.82|181.02|182.7|180.9|5
1654648720000|2022-06-08 00:38:40|182.72|180.92|182.6|180.8|182.72|180.92|182.58|180.78|13
1654648730000|2022-06-08 00:38:50|182.61|180.81|182.72|180.92|182.72|180.92|182.61|180.81|7
1654648740000|2022-06-08 00:39:00|182.77|180.97|182.78|180.98|182.79|180.99|182.77|180.97|3
1654648750000|2022-06-08 00:39:10|182.74|180.94|182.88|181.08|182.88|181.08|182.74|180.94|12
1654648760000|2022-06-08 00:39:20|182.87|181.07|182.82|181.02|182.87|181.07|182.72|180.92|17
1654648770000|2022-06-08 00:39:30|182.81|181.01|182.69|180.89|182.81|181.01|182.69|180.89|10
1654648780000|2022-06-08 00:39:40|182.7|180.9|182.6|180.8|182.76|180.96|182.6|180.8|15
1654648790000|2022-06-08 00:39:50|182.62|180.82|182.63|180.83|182.64|180.84|182.62|180.82|4
1654648800000|2022-06-08 00:40:00|182.62|180.82|182.6|180.8|182.62|180.82|182.52|180.72|16
1654648810000|2022-06-08 00:40:10|182.59|180.79|182.57|180.77|182.6|180.8|182.57|180.77|9
1654648820000|2022-06-08 00:40:20|182.56|180.76|182.64|180.84|182.72|180.92|182.56|180.76|13
1654648830000|2022-06-08 00:40:30|182.65|180.85|182.68|180.88|182.7|180.9|182.65|180.85|14
1654648840000|2022-06-08 00:40:40|182.7|180.9|182.72|180.92|182.74|180.94|182.7|180.9|10
1654648850000|2022-06-08 00:40:50|182.71|180.91|182.72|180.92|182.72|180.92|182.71|180.91|4
1654648860000|2022-06-08 00:41:00|182.74|180.94|182.8|181|182.8|181|182.74|180.94|6
1654648870000|2022-06-08 00:41:10|182.82|181.02|182.88|181.08|182.88|181.08|182.82|181.02|8
1654648880000|2022-06-08 00:41:20|182.89|181.09|182.96|181.16|182.96|181.16|182.89|181.09|6
1654648890000|2022-06-08 00:41:30|182.97|181.17|182.96|181.16|182.97|181.17|182.96|181.16|2
1654648900000|2022-06-08 00:41:40|182.95|181.15|182.89|181.09|182.96|181.16|182.89|181.09|9
1654648910000|2022-06-08 00:41:50|182.9|181.1|182.94|181.14|182.94|181.14|182.9|181.1|10
1654648920000|2022-06-08 00:42:00|182.93|181.13|182.92|181.12|182.93|181.13|182.91|181.11|9
1654648930000|2022-06-08 00:42:10|182.95|181.15|182.92|181.12|182.95|181.15|182.92|181.12|12
1654648940000|2022-06-08 00:42:20|182.93|181.13|182.93|181.13|182.95|181.15|182.92|181.12|5
1654648950000|2022-06-08 00:42:30|182.95|181.15|183|181.2|183|181.2|182.95|181.15|2
1654648960000|2022-06-08 00:42:40|183.01|181.21|183.08|181.28|183.08|181.28|183.01|181.21|8
1654648970000|2022-06-08 00:42:50|183.07|181.27|183.07|181.27|183.08|181.28|182.99|181.19|8
1654648980000|2022-06-08 00:43:00|183.08|181.28|183.14|181.34|183.14|181.34|183.08|181.28|10
1654648990000|2022-06-08 00:43:10|183.13|181.33|183.14|181.34|183.14|181.34|183.08|181.28|8
1654649000000|2022-06-08 00:43:20|183.13|181.33|183.09|181.29|183.13|181.33|183.09|181.29|7
1654649010000|2022-06-08 00:43:30|183.1|181.3|183.08|181.28|183.1|181.3|183.07|181.27|5
1654649020000|2022-06-08 00:43:40|183.09|181.29|183.01|181.21|183.09|181.29|183.01|181.21|9
1654649030000|2022-06-08 00:43:50|183.02|181.22|183.02|181.22|183.04|181.24|183.02|181.22|4
1654649040000|2022-06-08 00:44:00|183.01|181.21|183.02|181.22|183.02|181.22|183|181.2|4
1654649050000|2022-06-08 00:44:10|183.04|181.24|183.04|181.24|183.04|181.24|183.03|181.23|5
1654649060000|2022-06-08 00:44:20|183.03|181.23|183.02|181.22|183.03|181.23|183.01|181.21|4
1654649070000|2022-06-08 00:44:30|183.01|181.21|182.98|181.18|183.01|181.21|182.96|181.16|6
1654649090000|2022-06-08 00:44:50|182.97|181.17|182.94|181.14|182.97|181.17|182.93|181.13|8
1654649100000|2022-06-08 00:45:00|182.95|181.15|183.11|181.31|183.11|181.31|182.94|181.14|10
1654649110000|2022-06-08 00:45:10|183.1|181.3|183.1|181.3|183.1|181.3|183.07|181.27|10
1654649120000|2022-06-08 00:45:20|183.11|181.31|183.15|181.35|183.2|181.4|183.11|181.31|15
1654649130000|2022-06-08 00:45:30|183.12|181.32|183.18|181.38|183.18|181.38|183.12|181.32|9
1654649140000|2022-06-08 00:45:40|183.19|181.39|183.18|181.38|183.19|181.39|183.18|181.38|2
1654649150000|2022-06-08 00:45:50|183.17|181.37|183.11|181.31|183.17|181.37|183.11|181.31|6
1654649160000|2022-06-08 00:46:00|183.09|181.29|183.06|181.26|183.11|181.31|183.05|181.25|18
1654649170000|2022-06-08 00:46:10|183.05|181.25|182.91|181.11|183.05|181.25|182.9|181.1|10
1654649180000|2022-06-08 00:46:20|182.9|181.1|182.89|181.09|182.97|181.17|182.89|181.09|9
1654649190000|2022-06-08 00:46:30|182.88|181.08|182.81|181.01|182.89|181.09|182.81|181.01|9
1654649200000|2022-06-08 00:46:40|182.83|181.03|182.82|181.02|182.88|181.08|182.82|181.02|6
1654649210000|2022-06-08 00:46:50|182.81|181.01|182.81|181.01|182.81|181.01|182.81|181.01|1
1654649220000|2022-06-08 00:47:00|182.82|181.02|182.9|181.1|182.9|181.1|182.82|181.02|9
1654649230000|2022-06-08 00:47:10|182.91|181.11|182.89|181.09|182.91|181.11|182.88|181.08|6
1654649250000|2022-06-08 00:47:30|182.92|181.12|182.89|181.09|182.92|181.12|182.89|181.09|4
1654649260000|2022-06-08 00:47:40|182.88|181.08|182.86|181.06|182.88|181.08|182.86|181.06|2
1654649270000|2022-06-08 00:47:50|182.84|181.04|182.8|181|182.84|181.04|182.8|181|3
1654649280000|2022-06-08 00:48:00|182.81|181.01|182.82|181.02|182.83|181.03|182.81|181.01|4
1654649290000|2022-06-08 00:48:10|182.81|181.01|182.82|181.02|182.82|181.02|182.81|181.01|4
1654649300000|2022-06-08 00:48:20|182.83|181.03|182.83|181.03|182.85|181.05|182.81|181.01|6
1654649310000|2022-06-08 00:48:30|182.86|181.06|182.81|181.01|182.86|181.06|182.81|181.01|4
1654649320000|2022-06-08 00:48:40|182.78|180.98|182.76|180.96|182.78|180.98|182.74|180.94|6
1654649330000|2022-06-08 00:48:50|182.75|180.95|182.75|180.95|182.75|180.95|182.74|180.94|3
1654649340000|2022-06-08 00:49:00|182.77|180.97|182.78|180.98|182.8|181|182.76|180.96|9
1654649350000|2022-06-08 00:49:10|182.77|180.97|182.77|180.97|182.77|180.97|182.77|180.97|1
1654649360000|2022-06-08 00:49:20|182.76|180.96|182.72|180.92|182.76|180.96|182.65|180.85|14
1654649370000|2022-06-08 00:49:30|182.71|180.91|182.72|180.92|182.72|180.92|182.71|180.91|2
1654649380000|2022-06-08 00:49:40|182.71|180.91|182.7|180.9|182.72|180.92|182.7|180.9|5
1654649390000|2022-06-08 00:49:50|182.71|180.91|182.75|180.95|182.75|180.95|182.71|180.91|5
1654649400000|2022-06-08 00:50:00|182.72|180.92|182.68|180.88|182.72|180.92|182.67|180.87|6
1654649410000|2022-06-08 00:50:10|182.69|180.89|182.7|180.9|182.7|180.9|182.69|180.89|4
1654649420000|2022-06-08 00:50:20|182.71|180.91|182.76|180.96|182.76|180.96|182.71|180.91|5
1654649430000|2022-06-08 00:50:30|182.75|180.95|182.74|180.94|182.75|180.95|182.72|180.92|5
1654649440000|2022-06-08 00:50:40|182.75|180.95|182.77|180.97|182.77|180.97|182.75|180.95|6
1654649450000|2022-06-08 00:50:50|182.78|180.98|182.8|181|182.8|181|182.78|180.98|2
1654649460000|2022-06-08 00:51:00|182.77|180.97|182.92|181.12|182.92|181.12|182.77|180.97|9
1654649470000|2022-06-08 00:51:10|182.94|181.14|182.87|181.07|182.95|181.15|182.87|181.07|9
1654649480000|2022-06-08 00:51:20|182.86|181.06|182.83|181.03|182.86|181.06|182.83|181.03|6
1654649490000|2022-06-08 00:51:30|182.8|181|182.82|181.02|182.82|181.02|182.8|181|5
1654649500000|2022-06-08 00:51:40|182.84|181.04|182.85|181.05|182.87|181.07|182.84|181.04|6
1654649510000|2022-06-08 00:51:50|182.86|181.06|182.88|181.08|182.88|181.08|182.86|181.06|2
1654649520000|2022-06-08 00:52:00|182.87|181.07|182.88|181.08|182.88|181.08|182.87|181.07|2
1654649530000|2022-06-08 00:52:10|182.95|181.15|182.96|181.16|182.96|181.16|182.95|181.15|8
1654649540000|2022-06-08 00:52:20|182.95|181.15|182.94|181.14|182.95|181.15|182.94|181.14|2
1654649550000|2022-06-08 00:52:30|182.95|181.15|182.96|181.16|182.96|181.16|182.95|181.15|2
1654649560000|2022-06-08 00:52:40|183.06|181.26|183.06|181.26|183.11|181.31|183.06|181.26|9
1654649570000|2022-06-08 00:52:50|183.05|181.25|183.05|181.25|183.05|181.25|183.05|181.25|1
1654649580000|2022-06-08 00:53:00|183.04|181.24|183|181.2|183.04|181.24|183|181.2|3
1654649590000|2022-06-08 00:53:10|182.99|181.19|182.99|181.19|182.99|181.19|182.99|181.19|1
1654649600000|2022-06-08 00:53:20|183|181.2|183|181.2|183|181.2|182.99|181.19|3
1654649620000|2022-06-08 00:53:40|183.01|181.21|183.01|181.21|183.01|181.21|183.01|181.21|1
1654649630000|2022-06-08 00:53:50|183.02|181.22|183.06|181.26|183.06|181.26|183.01|181.21|6
1654649640000|2022-06-08 00:54:00|183.05|181.25|183.1|181.3|183.11|181.31|183.05|181.25|8
1654649650000|2022-06-08 00:54:10|183.11|181.31|183.14|181.34|183.21|181.41|183.11|181.31|11
1654649660000|2022-06-08 00:54:20|183.15|181.35|183.17|181.37|183.18|181.38|183.15|181.35|5
1654649670000|2022-06-08 00:54:30|183.16|181.36|183.15|181.35|183.16|181.36|183.14|181.34|3
1654649680000|2022-06-08 00:54:40|183.16|181.36|183.18|181.38|183.18|181.38|183.14|181.34|6
1654649690000|2022-06-08 00:54:50|183.19|181.39|183.16|181.36|183.19|181.39|183.16|181.36|6
1654649700000|2022-06-08 00:55:00|183.17|181.37|183.32|181.52|183.32|181.52|183.17|181.37|12
1654649710000|2022-06-08 00:55:10|183.31|181.51|183.28|181.48|183.31|181.51|183.26|181.46|6
1654649720000|2022-06-08 00:55:20|183.29|181.49|183.26|181.46|183.29|181.49|183.26|181.46|4
1654649730000|2022-06-08 00:55:30|183.27|181.47|183.22|181.42|183.27|181.47|183.21|181.41|4
1654649740000|2022-06-08 00:55:40|183.21|181.41|183.27|181.47|183.3|181.5|183.21|181.41|10
1654649750000|2022-06-08 00:55:50|183.26|181.46|183.26|181.46|183.27|181.47|183.26|181.46|3
1654649760000|2022-06-08 00:56:00|183.27|181.47|183.27|181.47|183.3|181.5|183.26|181.46|8
1654649770000|2022-06-08 00:56:10|183.23|181.43|183.23|181.43|183.26|181.46|183.21|181.41|9
1654649780000|2022-06-08 00:56:20|183.22|181.42|183.17|181.37|183.22|181.42|183.16|181.36|5
1654649790000|2022-06-08 00:56:30|183.19|181.39|183.21|181.41|183.24|181.44|183.18|181.38|8
1654649800000|2022-06-08 00:56:40|183.2|181.4|183.16|181.36|183.2|181.4|183.16|181.36|13
1654649810000|2022-06-08 00:56:50|183.13|181.33|183.01|181.21|183.13|181.33|183|181.2|13
1654649820000|2022-06-08 00:57:00|182.97|181.17|182.89|181.09|183|181.2|182.89|181.09|11
1654649830000|2022-06-08 00:57:10|182.9|181.1|182.89|181.09|182.9|181.1|182.88|181.08|5
1654649840000|2022-06-08 00:57:20|182.88|181.08|182.77|180.97|182.88|181.08|182.75|180.95|14
1654649850000|2022-06-08 00:57:30|182.78|180.98|182.78|180.98|182.78|180.98|182.76|180.96|6
1654649860000|2022-06-08 00:57:40|182.79|180.99|182.77|180.97|182.86|181.06|182.77|180.97|8
1654649870000|2022-06-08 00:57:50|182.78|180.98|182.76|180.96|182.78|180.98|182.72|180.92|7
1654649880000|2022-06-08 00:58:00|182.75|180.95|182.68|180.88|182.75|180.95|182.64|180.84|17
1654649890000|2022-06-08 00:58:10|182.67|180.87|182.7|180.9|182.71|180.91|182.58|180.78|17
1654649900000|2022-06-08 00:58:20|182.69|180.89|182.7|180.9|182.71|180.91|182.69|180.89|4
1654649910000|2022-06-08 00:58:30|182.69|180.89|182.8|181|182.8|181|182.66|180.86|10
1654649920000|2022-06-08 00:58:40|182.81|181.01|182.83|181.03|182.86|181.06|182.81|181.01|11
1654649930000|2022-06-08 00:58:50|182.84|181.04|182.82|181.02|182.84|181.04|182.82|181.02|9
1654649940000|2022-06-08 00:59:00|182.83|181.03|182.86|181.06|182.86|181.06|182.82|181.02|8
1654649950000|2022-06-08 00:59:10|182.85|181.05|182.67|180.87|182.85|181.05|182.66|180.86|16
1654649960000|2022-06-08 00:59:20|182.66|180.86|182.67|180.87|182.69|180.89|182.66|180.86|6
1654649970000|2022-06-08 00:59:30|182.66|180.86|182.66|180.86|182.66|180.86|182.66|180.86|1
1654649980000|2022-06-08 00:59:40|182.67|180.87|182.64|180.84|182.71|180.91|182.64|180.84|8
1654649990000|2022-06-08 00:59:50|182.65|180.85|182.66|180.86|182.67|180.87|182.65|180.85|6
1654650000000|2022-06-08 01:00:00|182.68|180.88|182.66|180.86|182.72|180.92|182.6|180.8|19
1654650010000|2022-06-08 01:00:10|182.67|180.87|182.64|180.84|182.67|180.87|182.62|180.82|7
1654650020000|2022-06-08 01:00:20|182.65|180.85|182.65|180.85|182.67|180.87|182.64|180.84|5
1654650030000|2022-06-08 01:00:30|182.68|180.88|182.53|180.73|182.69|180.89|182.49|180.69|14
1654650040000|2022-06-08 01:00:40|182.54|180.74|182.59|180.79|182.62|180.82|182.54|180.74|11
1654650050000|2022-06-08 01:00:50|182.6|180.8|182.64|180.84|182.67|180.87|182.6|180.8|12
1654650060000|2022-06-08 01:01:00|182.65|180.85|182.75|180.95|182.75|180.95|182.64|180.84|17
1654650070000|2022-06-08 01:01:10|182.74|180.94|182.75|180.95|182.75|180.95|182.73|180.93|6
1654650080000|2022-06-08 01:01:20|182.78|180.98|182.77|180.97|182.82|181.02|182.77|180.97|16
1654650090000|2022-06-08 01:01:30|182.76|180.96|182.71|180.91|182.77|180.97|182.69|180.89|7
1654650100000|2022-06-08 01:01:40|182.7|180.9|182.74|180.94|182.75|180.95|182.69|180.89|9
1654650110000|2022-06-08 01:01:50|182.73|180.93|182.49|180.69|182.73|180.93|182.49|180.69|12
1654650120000|2022-06-08 01:02:00|182.48|180.68|182.48|180.68|182.51|180.71|182.47|180.67|14
1654650130000|2022-06-08 01:02:10|182.49|180.69|182.55|180.75|182.55|180.75|182.45|180.65|12
1654650140000|2022-06-08 01:02:20|182.49|180.69|182.35|180.55|182.49|180.69|182.33|180.53|17
1654650150000|2022-06-08 01:02:30|182.34|180.54|182.36|180.56|182.43|180.63|182.32|180.52|17
1654650160000|2022-06-08 01:02:40|182.35|180.55|182.31|180.51|182.4|180.6|182.3|180.5|19
1654650170000|2022-06-08 01:02:50|182.3|180.5|182.22|180.42|182.36|180.56|182.22|180.42|17
1654650180000|2022-06-08 01:03:00|182.21|180.41|182.14|180.34|182.3|180.5|182.04|180.24|20
1654650190000|2022-06-08 01:03:10|182.13|180.33|181.79|179.99|182.15|180.35|181.79|179.99|28
1654650200000|2022-06-08 01:03:20|181.8|180|182.07|180.27|182.07|180.27|181.79|179.99|26
1654650210000|2022-06-08 01:03:30|182.03|180.23|182.09|180.29|182.09|180.29|182|180.2|19
1654650220000|2022-06-08 01:03:40|182.1|180.3|182.07|180.27|182.12|180.32|182.03|180.23|10
1654650230000|2022-06-08 01:03:50|182.06|180.26|182.07|180.27|182.08|180.28|182.05|180.25|14
1654650240000|2022-06-08 01:04:00|182.08|180.28|182.06|180.26|182.08|180.28|182.01|180.21|15
1654650250000|2022-06-08 01:04:10|182.07|180.27|182.15|180.35|182.15|180.35|182.04|180.24|13
1654650260000|2022-06-08 01:04:20|182.18|180.38|182.23|180.43|182.24|180.44|182.17|180.37|14
1654650270000|2022-06-08 01:04:30|182.24|180.44|182.16|180.36|182.33|180.53|182.15|180.35|25
1654650280000|2022-06-08 01:04:40|182.18|180.38|182.05|180.25|182.18|180.38|182|180.2|19
1654650290000|2022-06-08 01:04:50|182.04|180.24|181.99|180.19|182.05|180.25|181.99|180.19|19
1654650300000|2022-06-08 01:05:00|181.98|180.18|181.95|180.15|182.03|180.23|181.95|180.15|16
1654650310000|2022-06-08 01:05:10|181.92|180.12|181.75|179.95|181.92|180.12|181.73|179.93|18
1654650320000|2022-06-08 01:05:20|181.76|179.96|181.81|180.01|181.85|180.05|181.76|179.96|19
1654650330000|2022-06-08 01:05:30|181.83|180.03|181.61|179.81|181.83|180.03|181.61|179.81|10
1654650340000|2022-06-08 01:05:40|181.58|179.78|181.59|179.79|181.64|179.84|181.54|179.74|23
1654650350000|2022-06-08 01:05:50|181.6|179.8|181.46|179.66|181.6|179.8|181.32|179.52|25
1654650360000|2022-06-08 01:06:00|181.5|179.7|181.42|179.62|181.57|179.77|181.41|179.61|22
1654650370000|2022-06-08 01:06:10|181.43|179.63|181.31|179.51|181.44|179.64|181.31|179.51|15
1654650380000|2022-06-08 01:06:20|181.3|179.5|181.32|179.52|181.35|179.55|181.16|179.36|32
1654650390000|2022-06-08 01:06:30|181.31|179.51|181.14|179.34|181.31|179.51|181.07|179.27|22
1654650400000|2022-06-08 01:06:40|181.13|179.33|181.36|179.56|181.36|179.56|181.13|179.33|18
1654650410000|2022-06-08 01:06:50|181.37|179.57|181.37|179.57|181.41|179.61|181.33|179.53|13
1654650420000|2022-06-08 01:07:00|181.38|179.58|181.7|179.9|181.7|179.9|181.38|179.58|27
1654650430000|2022-06-08 01:07:10|181.66|179.86|181.48|179.68|181.66|179.86|181.48|179.68|20
1654650440000|2022-06-08 01:07:20|181.49|179.69|181.53|179.73|181.58|179.78|181.49|179.69|14
1654650450000|2022-06-08 01:07:30|181.54|179.74|181.34|179.54|181.55|179.75|181.33|179.53|18
1654650460000|2022-06-08 01:07:40|181.33|179.53|181.19|179.39|181.33|179.53|181.19|179.39|13
1654650470000|2022-06-08 01:07:50|181.21|179.41|181.09|179.29|181.21|179.41|180.98|179.18|30
1654650480000|2022-06-08 01:08:00|181.12|179.32|181.09|179.29|181.12|179.32|180.94|179.14|28
1654650490000|2022-06-08 01:08:10|181.08|179.28|180.95|179.15|181.08|179.28|180.94|179.14|19
1654650500000|2022-06-08 01:08:20|181|179.2|180.8|179|181.02|179.22|180.8|179|19
1654650510000|2022-06-08 01:08:30|180.81|179.01|180.85|179.05|180.85|179.05|180.76|178.96|26
1654650520000|2022-06-08 01:08:40|180.86|179.06|180.96|179.16|181.15|179.35|180.86|179.06|24
1654650530000|2022-06-08 01:08:50|180.94|179.14|180.91|179.11|180.95|179.15|180.87|179.07|17
1654650540000|2022-06-08 01:09:00|180.9|179.1|180.97|179.17|180.97|179.17|180.87|179.07|21
1654650550000|2022-06-08 01:09:10|181.05|179.25|181.18|179.38|181.18|179.38|181.05|179.25|19
1654650560000|2022-06-08 01:09:20|181.23|179.43|181.18|179.38|181.28|179.48|181.15|179.35|18
1654650570000|2022-06-08 01:09:30|181.19|179.39|181.29|179.49|181.29|179.49|181.19|179.39|24
1654650580000|2022-06-08 01:09:40|181.28|179.48|181.46|179.66|181.51|179.71|181.28|179.48|18
1654650590000|2022-06-08 01:09:50|181.47|179.67|181.52|179.72|181.52|179.72|181.46|179.66|21
1654650600000|2022-06-08 01:10:00|181.56|179.76|181.98|180.18|181.98|180.18|181.47|179.67|33
1654650610000|2022-06-08 01:10:10|182|180.2|181.79|179.99|182.18|180.38|181.79|179.99|29
1654650620000|2022-06-08 01:10:20|181.81|180.01|181.62|179.82|181.81|180.01|181.62|179.82|22
1654650630000|2022-06-08 01:10:30|181.64|179.84|181.72|179.92|181.72|179.92|181.62|179.82|12
1654650640000|2022-06-08 01:10:40|181.79|179.99|181.79|179.99|181.97|180.17|181.79|179.99|28
1654650650000|2022-06-08 01:10:50|181.78|179.98|181.77|179.97|181.8|180|181.75|179.95|12
1654650660000|2022-06-08 01:11:00|181.76|179.96|181.69|179.89|181.76|179.96|181.53|179.73|23
1654650670000|2022-06-08 01:11:10|181.7|179.9|181.68|179.88|181.71|179.91|181.65|179.85|15
1654650680000|2022-06-08 01:11:20|181.72|179.92|181.73|179.93|181.77|179.97|181.72|179.92|11
1654650690000|2022-06-08 01:11:30|181.72|179.92|181.94|180.14|181.94|180.14|181.72|179.92|18
1654650700000|2022-06-08 01:11:40|181.95|180.15|182.05|180.25|182.1|180.3|181.95|180.15|19
1654650710000|2022-06-08 01:11:50|182.02|180.22|181.9|180.1|182.02|180.22|181.88|180.08|16
1654650720000|2022-06-08 01:12:00|181.95|180.15|181.96|180.16|182|180.2|181.95|180.15|7
1654650730000|2022-06-08 01:12:10|181.97|180.17|181.95|180.15|181.99|180.19|181.88|180.08|19
1654650740000|2022-06-08 01:12:20|181.93|180.13|181.75|179.95|181.93|180.13|181.73|179.93|15
1654650750000|2022-06-08 01:12:30|181.76|179.96|181.76|179.96|181.76|179.96|181.75|179.95|9
1654650760000|2022-06-08 01:12:40|181.75|179.95|181.79|179.99|181.79|179.99|181.69|179.89|13
1654650770000|2022-06-08 01:12:50|181.78|179.98|181.66|179.86|181.79|179.99|181.66|179.86|17
1654650780000|2022-06-08 01:13:00|181.69|179.89|181.84|180.04|181.84|180.04|181.65|179.85|15
1654650790000|2022-06-08 01:13:10|181.89|180.09|182.03|180.23|182.07|180.27|181.89|180.09|21
1654650800000|2022-06-08 01:13:20|182.02|180.22|181.87|180.07|182.03|180.23|181.87|180.07|11
1654650810000|2022-06-08 01:13:30|181.9|180.1|181.63|179.83|181.9|180.1|181.61|179.81|24
1654650820000|2022-06-08 01:13:40|181.65|179.85|181.76|179.96|181.78|179.98|181.63|179.83|25
1654650830000|2022-06-08 01:13:50|181.77|179.97|181.93|180.13|181.93|180.13|181.77|179.97|21
1654650840000|2022-06-08 01:14:00|181.92|180.12|182.12|180.32|182.12|180.32|181.9|180.1|21
1654650850000|2022-06-08 01:14:10|182.09|180.29|181.97|180.17|182.11|180.31|181.97|180.17|10
1654650860000|2022-06-08 01:14:20|181.94|180.14|182.02|180.22|182.08|180.28|181.93|180.13|17
1654650870000|2022-06-08 01:14:30|182.04|180.24|182|180.2|182.06|180.26|182|180.2|15
1654650880000|2022-06-08 01:14:40|182.01|180.21|181.97|180.17|182.07|180.27|181.97|180.17|22
1654650890000|2022-06-08 01:14:50|181.98|180.18|182.01|180.21|182.01|180.21|181.98|180.18|8
1654650900000|2022-06-08 01:15:00|182|180.2|181.99|180.19|182.01|180.21|181.93|180.13|17
1654650910000|2022-06-08 01:15:10|182.01|180.21|181.99|180.19|182.12|180.32|181.99|180.19|17
1654650920000|2022-06-08 01:15:20|182|180.2|182.1|180.3|182.1|180.3|182|180.2|15
1654650930000|2022-06-08 01:15:30|182.11|180.31|182.37|180.57|182.5|180.7|182.11|180.31|26
1654650940000|2022-06-08 01:15:40|182.36|180.56|181.91|180.11|182.36|180.56|181.91|180.11|28
1654650950000|2022-06-08 01:15:50|181.92|180.12|182.04|180.24|182.04|180.24|181.86|180.06|29
1654650960000|2022-06-08 01:16:00|182.05|180.25|182.44|180.64|182.5|180.7|182.05|180.25|26
1654650970000|2022-06-08 01:16:10|182.39|180.59|182.06|180.26|182.39|180.59|182.06|180.26|25
1654650980000|2022-06-08 01:16:20|182|180.2|181.88|180.08|182|180.2|181.88|180.08|25
1654650990000|2022-06-08 01:16:30|181.87|180.07|181.87|180.07|181.91|180.11|181.81|180.01|20
1654651000000|2022-06-08 01:16:40|181.88|180.08|181.98|180.18|182.03|180.23|181.88|180.08|14
1654651010000|2022-06-08 01:16:50|181.97|180.17|181.87|180.07|181.97|180.17|181.82|180.02|22
1654651020000|2022-06-08 01:17:00|181.84|180.04|181.79|179.99|181.84|180.04|181.77|179.97|17
1654651030000|2022-06-08 01:17:10|181.8|180|181.64|179.84|181.89|180.09|181.57|179.77|23
1654651040000|2022-06-08 01:17:20|181.65|179.85|181.61|179.81|181.67|179.87|181.58|179.78|28
1654651050000|2022-06-08 01:17:30|181.6|179.8|181.57|179.77|181.62|179.82|181.55|179.75|19
1654651060000|2022-06-08 01:17:40|181.55|179.75|181.45|179.65|181.57|179.77|181.45|179.65|21
1654651070000|2022-06-08 01:17:50|181.46|179.66|181.38|179.58|181.46|179.66|181.36|179.56|17
1654651080000|2022-06-08 01:18:00|181.37|179.57|181.55|179.75|181.58|179.78|181.37|179.57|17
1654651090000|2022-06-08 01:18:10|181.56|179.76|181.41|179.61|181.56|179.76|181.41|179.61|8
1654651100000|2022-06-08 01:18:20|181.4|179.6|181.51|179.71|181.51|179.71|181.38|179.58|14
1654651110000|2022-06-08 01:18:30|181.53|179.73|181.44|179.64|181.53|179.73|181.4|179.6|16
1654651120000|2022-06-08 01:18:40|181.51|179.71|181.38|179.58|181.52|179.72|181.33|179.53|19
1654651130000|2022-06-08 01:18:50|181.41|179.61|181.63|179.83|181.63|179.83|181.41|179.61|16
1654651140000|2022-06-08 01:19:00|181.64|179.84|181.84|180.04|181.84|180.04|181.64|179.84|19
1654651150000|2022-06-08 01:19:10|181.83|180.03|181.62|179.82|181.84|180.04|181.62|179.82|20
1654651160000|2022-06-08 01:19:20|181.61|179.81|181.67|179.87|181.67|179.87|181.58|179.78|12
1654651170000|2022-06-08 01:19:30|181.68|179.88|181.67|179.87|181.74|179.94|181.61|179.81|16
1654651180000|2022-06-08 01:19:40|181.68|179.88|181.59|179.79|181.72|179.92|181.59|179.79|13
1654651190000|2022-06-08 01:19:50|181.58|179.78|181.63|179.83|181.64|179.84|181.58|179.78|5
1654651200000|2022-06-08 01:20:00|181.62|179.82|181.59|179.79|181.62|179.82|181.59|179.79|7
1654651210000|2022-06-08 01:20:10|181.57|179.77|181.52|179.72|181.57|179.77|181.52|179.72|5
1654651220000|2022-06-08 01:20:20|181.54|179.74|181.62|179.82|181.62|179.82|181.54|179.74|5
1654651230000|2022-06-08 01:20:30|181.64|179.84|181.62|179.82|181.7|179.9|181.62|179.82|8
1654651240000|2022-06-08 01:20:40|181.56|179.76|181.52|179.72|181.56|179.76|181.52|179.72|4
1654651250000|2022-06-08 01:20:50|181.48|179.68|181.42|179.62|181.48|179.68|181.4|179.6|11
1654651260000|2022-06-08 01:21:00|181.43|179.63|181.4|179.6|181.45|179.65|181.39|179.59|12
1654651270000|2022-06-08 01:21:10|181.39|179.59|181.52|179.72|181.52|179.72|181.39|179.59|8
1654651280000|2022-06-08 01:21:20|181.51|179.71|181.47|179.67|181.52|179.72|181.46|179.66|9
1654651290000|2022-06-08 01:21:30|181.46|179.66|181.43|179.63|181.48|179.68|181.43|179.63|6
1654651300000|2022-06-08 01:21:40|181.45|179.65|181.35|179.55|181.45|179.65|181.35|179.55|7
1654651310000|2022-06-08 01:21:50|181.4|179.6|181.52|179.72|181.55|179.75|181.4|179.6|12
1654651320000|2022-06-08 01:22:00|181.51|179.71|181.48|179.68|181.54|179.74|181.48|179.68|9
1654651330000|2022-06-08 01:22:10|181.47|179.67|181.42|179.62|181.47|179.67|181.42|179.62|5
1654651340000|2022-06-08 01:22:20|181.41|179.61|181.52|179.72|181.53|179.73|181.41|179.61|14
1654651350000|2022-06-08 01:22:30|181.51|179.71|181.65|179.85|181.68|179.88|181.51|179.71|15
1654651360000|2022-06-08 01:22:40|181.66|179.86|181.73|179.93|181.8|180|181.66|179.86|21
1654651370000|2022-06-08 01:22:50|181.74|179.94|181.81|180.01|181.81|180.01|181.74|179.94|13
1654651380000|2022-06-08 01:23:00|181.82|180.02|181.84|180.04|181.85|180.05|181.82|180.02|5
1654651390000|2022-06-08 01:23:10|181.85|180.05|181.67|179.87|181.85|180.05|181.66|179.86|8
1654651400000|2022-06-08 01:23:20|181.66|179.86|181.77|179.97|181.77|179.97|181.66|179.86|6
1654651410000|2022-06-08 01:23:30|181.78|179.98|181.8|180|181.8|180|181.76|179.96|13
1654651420000|2022-06-08 01:23:40|181.81|180.01|181.88|180.08|182|180.2|181.81|180.01|26
1654651430000|2022-06-08 01:23:50|181.91|180.11|181.82|180.02|181.91|180.11|181.8|180|11
1654651440000|2022-06-08 01:24:00|181.81|180.01|182.02|180.22|182.03|180.23|181.79|179.99|11
1654651450000|2022-06-08 01:24:10|182.01|180.21|181.9|180.1|182.01|180.21|181.88|180.08|16
1654651460000|2022-06-08 01:24:20|181.93|180.13|182.09|180.29|182.14|180.34|181.93|180.13|27
1654651470000|2022-06-08 01:24:30|182.05|180.25|182.04|180.24|182.15|180.35|182.04|180.24|12
1654651480000|2022-06-08 01:24:40|182.06|180.26|181.99|180.19|182.06|180.26|181.93|180.13|11
1654651490000|2022-06-08 01:24:50|181.94|180.14|181.96|180.16|181.97|180.17|181.93|180.13|14
1654651500000|2022-06-08 01:25:00|181.95|180.15|181.48|179.68|181.96|180.16|181.48|179.68|22
1654651510000|2022-06-08 01:25:10|181.46|179.66|181.46|179.66|181.47|179.67|181.41|179.61|17
1654651520000|2022-06-08 01:25:20|181.45|179.65|181.77|179.97|181.77|179.97|181.45|179.65|10
1654651530000|2022-06-08 01:25:30|181.76|179.96|181.75|179.95|181.84|180.04|181.74|179.94|18
1654651540000|2022-06-08 01:25:40|181.78|179.98|181.73|179.93|181.78|179.98|181.72|179.92|11
1654651550000|2022-06-08 01:25:50|181.72|179.92|181.63|179.83|181.72|179.92|181.6|179.8|6
1654651560000|2022-06-08 01:26:00|181.62|179.82|181.63|179.83|181.64|179.84|181.61|179.81|15
1654651570000|2022-06-08 01:26:10|181.64|179.84|181.64|179.84|181.64|179.84|181.63|179.83|3
1654651580000|2022-06-08 01:26:20|181.63|179.83|181.63|179.83|181.64|179.84|181.63|179.83|3
1654651590000|2022-06-08 01:26:30|181.61|179.81|181.62|179.82|181.62|179.82|181.59|179.79|7
1654651600000|2022-06-08 01:26:40|181.61|179.81|181.47|179.67|181.61|179.81|181.47|179.67|6
1654651610000|2022-06-08 01:26:50|181.52|179.72|181.52|179.72|181.52|179.72|181.52|179.72|1
1654651620000|2022-06-08 01:27:00|181.51|179.71|181.55|179.75|181.56|179.76|181.51|179.71|12
1654651630000|2022-06-08 01:27:10|181.54|179.74|181.57|179.77|181.61|179.81|181.54|179.74|18
1654651640000|2022-06-08 01:27:20|181.56|179.76|181.54|179.74|181.56|179.76|181.53|179.73|11
1654651650000|2022-06-08 01:27:30|181.53|179.73|181.54|179.74|181.6|179.8|181.53|179.73|9
1654651660000|2022-06-08 01:27:40|181.55|179.75|181.53|179.73|181.55|179.75|181.53|179.73|7
1654651670000|2022-06-08 01:27:50|181.54|179.74|181.54|179.74|181.54|179.74|181.54|179.74|1
1654651680000|2022-06-08 01:28:00|181.55|179.75|181.62|179.82|181.62|179.82|181.55|179.75|14
1654651690000|2022-06-08 01:28:10|181.61|179.81|181.54|179.74|181.61|179.81|181.52|179.72|10
1654651700000|2022-06-08 01:28:20|181.53|179.73|181.51|179.71|181.54|179.74|181.51|179.71|11
1654651710000|2022-06-08 01:28:30|181.52|179.72|181.54|179.74|181.54|179.74|181.52|179.72|9
1654651720000|2022-06-08 01:28:40|181.55|179.75|181.55|179.75|181.56|179.76|181.55|179.75|7
1654651730000|2022-06-08 01:28:50|181.54|179.74|181.56|179.76|181.56|179.76|181.54|179.74|3
1654651740000|2022-06-08 01:29:00|181.55|179.75|181.54|179.74|181.55|179.75|181.53|179.73|3
1654651750000|2022-06-08 01:29:10|181.53|179.73|181.56|179.76|181.59|179.79|181.53|179.73|12
1654651760000|2022-06-08 01:29:20|181.55|179.75|181.55|179.75|181.56|179.76|181.55|179.75|5
1654651770000|2022-06-08 01:29:30|181.54|179.74|181.53|179.73|181.54|179.74|181.52|179.72|6
1654651790000|2022-06-08 01:29:50|181.54|179.74|181.55|179.75|181.55|179.75|181.53|179.73|11
1654651800000|2022-06-08 01:30:00|181.56|179.76|181.51|179.71|181.57|179.77|181.49|179.69|12
1654651810000|2022-06-08 01:30:10|181.52|179.72|181.47|179.67|181.54|179.74|181.47|179.67|11
1654651820000|2022-06-08 01:30:20|181.45|179.65|181.39|179.59|181.46|179.66|181.36|179.56|8
1654651830000|2022-06-08 01:30:30|181.38|179.58|181.35|179.55|181.38|179.58|181.34|179.54|9
1654651840000|2022-06-08 01:30:40|181.36|179.56|181.36|179.56|181.39|179.59|181.35|179.55|14
1654651850000|2022-06-08 01:30:50|181.37|179.57|181.38|179.58|181.4|179.6|181.37|179.57|8
1654651860000|2022-06-08 01:31:00|181.39|179.59|181.53|179.73|181.53|179.73|181.38|179.58|16
1654651870000|2022-06-08 01:31:10|181.54|179.74|181.48|179.68|181.54|179.74|181.4|179.6|6
1654651880000|2022-06-08 01:31:20|181.47|179.67|181.27|179.47|181.5|179.7|181.23|179.43|15
1654651890000|2022-06-08 01:31:30|181.26|179.46|181.35|179.55|181.35|179.55|181.26|179.46|9
1654651900000|2022-06-08 01:31:40|181.36|179.56|181.48|179.68|181.49|179.69|181.36|179.56|9
1654651910000|2022-06-08 01:31:50|181.49|179.69|181.46|179.66|181.49|179.69|181.46|179.66|5
1654651920000|2022-06-08 01:32:00|181.48|179.68|181.6|179.8|181.6|179.8|181.48|179.68|11
1654651930000|2022-06-08 01:32:10|181.59|179.79|181.58|179.78|181.59|179.79|181.58|179.78|2
1654651940000|2022-06-08 01:32:20|181.59|179.79|181.7|179.9|181.71|179.91|181.59|179.79|18
1654651950000|2022-06-08 01:32:30|181.71|179.91|181.74|179.94|181.77|179.97|181.7|179.9|12
1654651960000|2022-06-08 01:32:40|181.72|179.92|181.66|179.86|181.72|179.92|181.6|179.8|14
1654651970000|2022-06-08 01:32:50|181.69|179.89|181.74|179.94|181.74|179.94|181.62|179.82|15
1654651980000|2022-06-08 01:33:00|181.73|179.93|181.69|179.89|181.74|179.94|181.5|179.7|15
1654651990000|2022-06-08 01:33:10|181.68|179.88|181.78|179.98|181.84|180.04|181.67|179.87|17
1654652000000|2022-06-08 01:33:20|181.76|179.96|181.73|179.93|181.76|179.96|181.7|179.9|16
1654652010000|2022-06-08 01:33:30|181.72|179.92|181.67|179.87|181.73|179.93|181.61|179.81|18
1654652020000|2022-06-08 01:33:40|181.64|179.84|181.62|179.82|181.64|179.84|181.59|179.79|10
1654652030000|2022-06-08 01:33:50|181.61|179.81|181.52|179.72|181.62|179.82|181.52|179.72|12
1654652040000|2022-06-08 01:34:00|181.51|179.71|181.52|179.72|181.54|179.74|181.51|179.71|7
1654652050000|2022-06-08 01:34:10|181.51|179.71|181.53|179.73|181.53|179.73|181.51|179.71|7
1654652060000|2022-06-08 01:34:20|181.54|179.74|181.56|179.76|181.62|179.82|181.54|179.74|10
1654652070000|2022-06-08 01:34:30|181.57|179.77|181.55|179.75|181.58|179.78|181.54|179.74|5
1654652080000|2022-06-08 01:34:40|181.56|179.76|181.45|179.65|181.56|179.76|181.45|179.65|16
1654652090000|2022-06-08 01:34:50|181.46|179.66|181.48|179.68|181.5|179.7|181.45|179.65|11
1654652100000|2022-06-08 01:35:00|181.49|179.69|181.64|179.84|181.71|179.91|181.49|179.69|13
1654652110000|2022-06-08 01:35:10|181.63|179.83|181.61|179.81|181.63|179.83|181.6|179.8|11
1654652120000|2022-06-08 01:35:20|181.62|179.82|181.72|179.92|181.73|179.93|181.62|179.82|14
1654652130000|2022-06-08 01:35:30|181.71|179.91|181.63|179.83|181.71|179.91|181.62|179.82|13
1654652140000|2022-06-08 01:35:40|181.64|179.84|181.62|179.82|181.64|179.84|181.62|179.82|5
1654652150000|2022-06-08 01:35:50|181.61|179.81|181.55|179.75|181.61|179.81|181.53|179.73|8
1654652160000|2022-06-08 01:36:00|181.56|179.76|181.51|179.71|181.56|179.76|181.51|179.71|6
1654652170000|2022-06-08 01:36:10|181.53|179.73|181.62|179.82|181.63|179.83|181.53|179.73|12
1654652180000|2022-06-08 01:36:20|181.61|179.81|181.53|179.73|181.61|179.81|181.52|179.72|9
1654652190000|2022-06-08 01:36:30|181.52|179.72|181.61|179.81|181.62|179.82|181.47|179.67|13
1654652200000|2022-06-08 01:36:40|181.6|179.8|181.62|179.82|181.62|179.82|181.58|179.78|16
1654652210000|2022-06-08 01:36:50|181.61|179.81|181.57|179.77|181.62|179.82|181.55|179.75|10
1654652220000|2022-06-08 01:37:00|181.56|179.76|181.46|179.66|181.56|179.76|181.46|179.66|10
1654652230000|2022-06-08 01:37:10|181.47|179.67|181.49|179.69|181.49|179.69|181.45|179.65|12
1654652240000|2022-06-08 01:37:20|181.48|179.68|181.51|179.71|181.51|179.71|181.48|179.68|8
1654652250000|2022-06-08 01:37:30|181.5|179.7|181.51|179.71|181.51|179.71|181.5|179.7|4
1654652260000|2022-06-08 01:37:40|181.52|179.72|181.47|179.67|181.53|179.73|181.45|179.65|10
1654652270000|2022-06-08 01:37:50|181.5|179.7|181.51|179.71|181.52|179.72|181.49|179.69|8
1654652280000|2022-06-08 01:38:00|181.53|179.73|181.57|179.77|181.57|179.77|181.53|179.73|3
1654652290000|2022-06-08 01:38:10|181.58|179.78|181.64|179.84|181.64|179.84|181.58|179.78|12
1654652300000|2022-06-08 01:38:20|181.63|179.83|181.55|179.75|181.63|179.83|181.51|179.71|20
1654652310000|2022-06-08 01:38:30|181.54|179.74|181.42|179.62|181.54|179.74|181.4|179.6|14
1654652320000|2022-06-08 01:38:40|181.46|179.66|181.47|179.67|181.47|179.67|181.45|179.65|8
1654652330000|2022-06-08 01:38:50|181.46|179.66|181.51|179.71|181.53|179.73|181.46|179.66|9
1654652340000|2022-06-08 01:39:00|181.5|179.7|181.5|179.7|181.53|179.73|181.5|179.7|9
1654652350000|2022-06-08 01:39:10|181.51|179.71|181.78|179.98|181.8|180|181.51|179.71|19
1654652360000|2022-06-08 01:39:20|181.8|180|181.73|179.93|181.97|180.17|181.73|179.93|26
1654652370000|2022-06-08 01:39:30|181.72|179.92|181.72|179.92|181.78|179.98|181.7|179.9|16
1654652380000|2022-06-08 01:39:40|181.75|179.95|181.86|180.06|181.96|180.16|181.74|179.94|18
1654652390000|2022-06-08 01:39:50|181.87|180.07|181.97|180.17|181.97|180.17|181.86|180.06|18
1654652400000|2022-06-08 01:40:00|181.98|180.18|182.18|180.38|182.21|180.41|181.97|180.17|20
1654652410000|2022-06-08 01:40:10|182.19|180.39|182.04|180.24|182.2|180.4|182.01|180.21|11
1654652420000|2022-06-08 01:40:20|182.07|180.27|181.96|180.16|182.09|180.29|181.96|180.16|13
1654652430000|2022-06-08 01:40:30|181.97|180.17|181.97|180.17|181.98|180.18|181.96|180.16|6
1654652440000|2022-06-08 01:40:40|181.96|180.16|181.92|180.12|181.97|180.17|181.91|180.11|8
1654652450000|2022-06-08 01:40:50|181.91|180.11|181.94|180.14|181.97|180.17|181.91|180.11|8
1654652460000|2022-06-08 01:41:00|181.93|180.13|181.95|180.15|181.95|180.15|181.88|180.08|6
1654652470000|2022-06-08 01:41:10|181.98|180.18|181.96|180.16|181.99|180.19|181.96|180.16|8
1654652480000|2022-06-08 01:41:20|181.95|180.15|181.89|180.09|181.95|180.15|181.88|180.08|9
1654652490000|2022-06-08 01:41:30|181.88|180.08|181.92|180.12|181.98|180.18|181.88|180.08|11
1654652500000|2022-06-08 01:41:40|181.9|180.1|181.8|180|181.9|180.1|181.8|180|8
1654652510000|2022-06-08 01:41:50|181.79|179.99|181.76|179.96|181.8|180|181.66|179.86|12
1654652520000|2022-06-08 01:42:00|181.75|179.95|181.73|179.93|181.81|180.01|181.73|179.93|9
1654652530000|2022-06-08 01:42:10|181.72|179.92|181.65|179.85|181.72|179.92|181.65|179.85|8
1654652540000|2022-06-08 01:42:20|181.64|179.84|181.64|179.84|181.66|179.86|181.63|179.83|9
1654652550000|2022-06-08 01:42:30|181.63|179.83|181.63|179.83|181.63|179.83|181.61|179.81|3
1654652560000|2022-06-08 01:42:40|181.61|179.81|181.63|179.83|181.64|179.84|181.6|179.8|10
1654652580000|2022-06-08 01:43:00|181.62|179.82|181.63|179.83|181.65|179.85|181.62|179.82|6
1654652590000|2022-06-08 01:43:10|181.62|179.82|181.61|179.81|181.63|179.83|181.61|179.81|6
1654652600000|2022-06-08 01:43:20|181.65|179.85|181.86|180.06|181.86|180.06|181.65|179.85|12
1654652610000|2022-06-08 01:43:30|181.85|180.05|181.79|179.99|181.85|180.05|181.79|179.99|5
1654652620000|2022-06-08 01:43:40|181.78|179.98|181.79|179.99|181.79|179.99|181.75|179.95|4
1654652630000|2022-06-08 01:43:50|181.85|180.05|181.86|180.06|181.88|180.08|181.85|180.05|5
1654652640000|2022-06-08 01:44:00|181.87|180.07|182.01|180.21|182.01|180.21|181.86|180.06|11
1654652650000|2022-06-08 01:44:10|181.99|180.19|182.01|180.21|182.02|180.22|181.94|180.14|13
1654652660000|2022-06-08 01:44:20|182.03|180.23|182.09|180.29|182.12|180.32|182.03|180.23|16
1654652670000|2022-06-08 01:44:30|182.1|180.3|182.2|180.4|182.21|180.41|182.09|180.29|15
1654652680000|2022-06-08 01:44:40|182.19|180.39|182.22|180.42|182.27|180.47|182.19|180.39|9
1654652690000|2022-06-08 01:44:50|182.23|180.43|182.2|180.4|182.23|180.43|182.2|180.4|14
1654652700000|2022-06-08 01:45:00|182.12|180.32|182.22|180.42|182.22|180.42|182.11|180.31|8
1654652710000|2022-06-08 01:45:10|182.21|180.41|182.18|180.38|182.21|180.41|182.17|180.37|10
1654652720000|2022-06-08 01:45:20|182.17|180.37|182.05|180.25|182.17|180.37|182.02|180.22|10
1654652730000|2022-06-08 01:45:30|182.06|180.26|182|180.2|182.1|180.3|182|180.2|10
1654652740000|2022-06-08 01:45:40|181.97|180.17|181.95|180.15|181.97|180.17|181.95|180.15|3
1654652750000|2022-06-08 01:45:50|181.92|180.12|181.91|180.11|181.92|180.12|181.91|180.11|2
1654652770000|2022-06-08 01:46:10|181.92|180.12|181.92|180.12|182|180.2|181.92|180.12|12
1654652780000|2022-06-08 01:46:20|181.91|180.11|181.9|180.1|181.91|180.11|181.88|180.08|8
1654652790000|2022-06-08 01:46:30|181.89|180.09|181.87|180.07|181.9|180.1|181.87|180.07|5
1654652800000|2022-06-08 01:46:40|181.89|180.09|181.85|180.05|181.89|180.09|181.85|180.05|4
1654652810000|2022-06-08 01:46:50|181.86|180.06|181.89|180.09|181.89|180.09|181.86|180.06|5
1654652820000|2022-06-08 01:47:00|181.87|180.07|181.87|180.07|181.87|180.07|181.87|180.07|1
1654652830000|2022-06-08 01:47:10|181.86|180.06|181.74|179.94|181.86|180.06|181.74|179.94|10
1654652850000|2022-06-08 01:47:30|181.75|179.95|181.75|179.95|181.76|179.96|181.75|179.95|3
1654652870000|2022-06-08 01:47:50|181.7|179.9|181.66|179.86|181.7|179.9|181.64|179.84|6
1654652880000|2022-06-08 01:48:00|181.65|179.85|181.66|179.86|181.69|179.89|181.64|179.84|11
1654652890000|2022-06-08 01:48:10|181.65|179.85|181.61|179.81|181.65|179.85|181.6|179.8|7
1654652900000|2022-06-08 01:48:20|181.65|179.85|181.67|179.87|181.69|179.89|181.65|179.85|6
1654652910000|2022-06-08 01:48:30|181.66|179.86|181.64|179.84|181.68|179.88|181.64|179.84|11
1654652920000|2022-06-08 01:48:40|181.63|179.83|181.61|179.81|181.63|179.83|181.58|179.78|6
1654652930000|2022-06-08 01:48:50|181.58|179.78|181.62|179.82|181.62|179.82|181.56|179.76|6
1654652940000|2022-06-08 01:49:00|181.61|179.81|181.66|179.86|181.67|179.87|181.61|179.81|6
1654652950000|2022-06-08 01:49:10|181.65|179.85|181.65|179.85|181.65|179.85|181.59|179.79|13
1654652960000|2022-06-08 01:49:20|181.66|179.86|181.66|179.86|181.69|179.89|181.65|179.85|8
1654652970000|2022-06-08 01:49:30|181.65|179.85|181.66|179.86|181.66|179.86|181.65|179.85|2
1654652990000|2022-06-08 01:49:50|181.65|179.85|181.57|179.77|181.65|179.85|181.57|179.77|9
1654653000000|2022-06-08 01:50:00|181.55|179.75|181.67|179.87|181.67|179.87|181.55|179.75|15
1654653010000|2022-06-08 01:50:10|181.68|179.88|181.75|179.95|181.75|179.95|181.68|179.88|10
1654653040000|2022-06-08 01:50:40|181.78|179.98|181.75|179.95|181.78|179.98|181.75|179.95|2
1654653050000|2022-06-08 01:50:50|181.85|180.05|181.87|180.07|181.87|180.07|181.85|180.05|5
1654653060000|2022-06-08 01:51:00|181.86|180.06|181.77|179.97|181.86|180.06|181.76|179.96|8
1654653070000|2022-06-08 01:51:10|181.76|179.96|181.77|179.97|181.77|179.97|181.76|179.96|4
1654653080000|2022-06-08 01:51:20|181.76|179.96|181.75|179.95|181.76|179.96|181.75|179.95|2
1654653100000|2022-06-08 01:51:40|181.73|179.93|181.74|179.94|181.74|179.94|181.73|179.93|2
1654653120000|2022-06-08 01:52:00|181.75|179.95|181.77|179.97|181.79|179.99|181.75|179.95|10
1654653130000|2022-06-08 01:52:10|181.78|179.98|181.89|180.09|181.9|180.1|181.77|179.97|14
1654653140000|2022-06-08 01:52:20|181.9|180.1|181.81|180.01|181.9|180.1|181.81|180.01|7
1654653150000|2022-06-08 01:52:30|181.79|179.99|181.75|179.95|181.79|179.99|181.74|179.94|7
1654653160000|2022-06-08 01:52:40|181.74|179.94|181.77|179.97|181.77|179.97|181.74|179.94|7
1654653170000|2022-06-08 01:52:50|181.78|179.98|181.81|180.01|181.84|180.04|181.78|179.98|8
1654653180000|2022-06-08 01:53:00|181.82|180.02|181.82|180.02|181.82|180.02|181.82|180.02|1
1654653190000|2022-06-08 01:53:10|181.81|180.01|181.79|179.99|181.81|180.01|181.79|179.99|5
1654653200000|2022-06-08 01:53:20|181.78|179.98|181.81|180.01|181.81|180.01|181.78|179.98|6
1654653210000|2022-06-08 01:53:30|181.8|180|181.79|179.99|181.83|180.03|181.77|179.97|12
1654653220000|2022-06-08 01:53:40|181.82|180.02|181.89|180.09|181.9|180.1|181.82|180.02|7
1654653230000|2022-06-08 01:53:50|181.9|180.1|181.92|180.12|181.93|180.13|181.9|180.1|9
1654653240000|2022-06-08 01:54:00|181.93|180.13|182.04|180.24|182.04|180.24|181.93|180.13|8
1654653250000|2022-06-08 01:54:10|182.01|180.21|182.14|180.34|182.27|180.47|182.01|180.21|23
1654653260000|2022-06-08 01:54:20|182.15|180.35|182.18|180.38|182.26|180.46|182.15|180.35|9
1654653270000|2022-06-08 01:54:30|182.19|180.39|182.18|180.38|182.19|180.39|182.18|180.38|2
1654653280000|2022-06-08 01:54:40|182.19|180.39|182.13|180.33|182.21|180.41|182.13|180.33|7
1654653290000|2022-06-08 01:54:50|182.12|180.32|182.13|180.33|182.13|180.33|182.12|180.32|2
1654653300000|2022-06-08 01:55:00|182.14|180.34|182.24|180.44|182.24|180.44|182.14|180.34|20
1654653310000|2022-06-08 01:55:10|182.23|180.43|182.23|180.43|182.24|180.44|182.2|180.4|8
1654653320000|2022-06-08 01:55:20|182.22|180.42|182.24|180.44|182.24|180.44|182.22|180.42|6
1654653330000|2022-06-08 01:55:30|182.23|180.43|182.2|180.4|182.23|180.43|182.2|180.4|5
1654653340000|2022-06-08 01:55:40|182.19|180.39|182.13|180.33|182.19|180.39|182.13|180.33|9
1654653350000|2022-06-08 01:55:50|182.14|180.34|182.21|180.41|182.22|180.42|182.14|180.34|10
1654653360000|2022-06-08 01:56:00|182.22|180.42|182.25|180.45|182.3|180.5|182.22|180.42|11
1654653370000|2022-06-08 01:56:10|182.27|180.47|182.37|180.57|182.43|180.63|182.26|180.46|14
1654653380000|2022-06-08 01:56:20|182.43|180.63|182.43|180.63|182.45|180.65|182.4|180.6|13
1654653390000|2022-06-08 01:56:30|182.42|180.62|182.51|180.71|182.51|180.71|182.42|180.62|11
1654653400000|2022-06-08 01:56:40|182.5|180.7|182.49|180.69|182.53|180.73|182.49|180.69|9
1654653410000|2022-06-08 01:56:50|182.5|180.7|182.43|180.63|182.51|180.71|182.41|180.61|12
1654653420000|2022-06-08 01:57:00|182.42|180.62|182.44|180.64|182.44|180.64|182.4|180.6|10
1654653430000|2022-06-08 01:57:10|182.42|180.62|182.41|180.61|182.44|180.64|182.41|180.61|7
1654653440000|2022-06-08 01:57:20|182.42|180.62|182.41|180.61|182.42|180.62|182.4|180.6|4
1654653450000|2022-06-08 01:57:30|182.4|180.6|182.44|180.64|182.44|180.64|182.4|180.6|7
1654653460000|2022-06-08 01:57:40|182.43|180.63|182.42|180.62|182.44|180.64|182.41|180.61|7
1654653470000|2022-06-08 01:57:50|182.41|180.61|182.43|180.63|182.43|180.63|182.4|180.6|7
1654653480000|2022-06-08 01:58:00|182.42|180.62|182.42|180.62|182.42|180.62|182.42|180.62|1
1654653490000|2022-06-08 01:58:10|182.41|180.61|182.44|180.64|182.45|180.65|182.4|180.6|9
1654653500000|2022-06-08 01:58:20|182.45|180.65|182.45|180.65|182.45|180.65|182.44|180.64|3
1654653510000|2022-06-08 01:58:30|182.44|180.64|182.45|180.65|182.45|180.65|182.44|180.64|2
1654653520000|2022-06-08 01:58:40|182.43|180.63|182.44|180.64|182.44|180.64|182.43|180.63|6
1654653530000|2022-06-08 01:58:50|182.45|180.65|182.43|180.63|182.45|180.65|182.42|180.62|5
1654653540000|2022-06-08 01:59:00|182.41|180.61|182.44|180.64|182.44|180.64|182.41|180.61|3
1654653550000|2022-06-08 01:59:10|182.43|180.63|182.43|180.63|182.43|180.63|182.43|180.63|1
1654653560000|2022-06-08 01:59:20|182.42|180.62|182.43|180.63|182.44|180.64|182.42|180.62|4
1654653570000|2022-06-08 01:59:30|182.44|180.64|182.49|180.69|182.49|180.69|182.43|180.63|7
1654653580000|2022-06-08 01:59:40|182.47|180.67|182.49|180.69|182.49|180.69|182.47|180.67|3
1654653590000|2022-06-08 01:59:50|182.5|180.7|182.5|180.7|182.5|180.7|182.46|180.66|12
1654653600000|2022-06-08 02:00:00|182.52|180.72|182.51|180.71|182.53|180.73|182.5|180.7|10
1654653610000|2022-06-08 02:00:10|182.44|180.64|182.49|180.69|182.51|180.71|182.42|180.62|14
1654653620000|2022-06-08 02:00:20|182.48|180.68|182.45|180.65|182.49|180.69|182.41|180.61|14
1654653630000|2022-06-08 02:00:30|182.47|180.67|182.47|180.67|182.47|180.67|182.47|180.67|1
1654653640000|2022-06-08 02:00:40|182.48|180.68|182.52|180.72|182.53|180.73|182.48|180.68|6
1654653650000|2022-06-08 02:00:50|182.51|180.71|182.46|180.66|182.51|180.71|182.45|180.65|5
1654653660000|2022-06-08 02:01:00|182.47|180.67|182.47|180.67|182.47|180.67|182.43|180.63|9
1654653670000|2022-06-08 02:01:10|182.48|180.68|182.53|180.73|182.53|180.73|182.48|180.68|8
1654653680000|2022-06-08 02:01:20|182.54|180.74|182.61|180.81|182.62|180.82|182.54|180.74|6
1654653690000|2022-06-08 02:01:30|182.64|180.84|182.74|180.94|182.77|180.97|182.64|180.84|6
1654653700000|2022-06-08 02:01:40|182.76|180.96|182.74|180.94|182.76|180.96|182.74|180.94|9
1654653710000|2022-06-08 02:01:50|182.73|180.93|182.68|180.88|182.75|180.95|182.64|180.84|18
1654653720000|2022-06-08 02:02:00|182.66|180.86|182.65|180.85|182.68|180.88|182.65|180.85|13
1654653730000|2022-06-08 02:02:10|182.64|180.84|182.57|180.77|182.66|180.86|182.55|180.75|17
1654653740000|2022-06-08 02:02:20|182.58|180.78|182.56|180.76|182.58|180.78|182.56|180.76|8
1654653750000|2022-06-08 02:02:30|182.57|180.77|182.56|180.76|182.57|180.77|182.55|180.75|6
1654653760000|2022-06-08 02:02:40|182.55|180.75|182.59|180.79|182.59|180.79|182.55|180.75|13
1654653770000|2022-06-08 02:02:50|182.58|180.78|182.58|180.78|182.58|180.78|182.57|180.77|3
1654653780000|2022-06-08 02:03:00|182.57|180.77|182.55|180.75|182.57|180.77|182.55|180.75|3
1654653790000|2022-06-08 02:03:10|182.56|180.76|182.57|180.77|182.57|180.77|182.55|180.75|6
1654653810000|2022-06-08 02:03:30|182.58|180.78|182.57|180.77|182.58|180.78|182.56|180.76|12
1654653820000|2022-06-08 02:03:40|182.56|180.76|182.47|180.67|182.58|180.78|182.47|180.67|11
1654653830000|2022-06-08 02:03:50|182.45|180.65|182.49|180.69|182.51|180.71|182.44|180.64|15
1654653840000|2022-06-08 02:04:00|182.5|180.7|182.59|180.79|182.59|180.79|182.5|180.7|7
1654653850000|2022-06-08 02:04:10|182.6|180.8|182.54|180.74|182.6|180.8|182.52|180.72|11
1654653860000|2022-06-08 02:04:20|182.53|180.73|182.53|180.73|182.54|180.74|182.53|180.73|3
1654653870000|2022-06-08 02:04:30|182.54|180.74|182.6|180.8|182.61|180.81|182.54|180.74|7
1654653880000|2022-06-08 02:04:40|182.61|180.81|182.6|180.8|182.63|180.83|182.6|180.8|7
1654653900000|2022-06-08 02:05:00|182.62|180.82|182.6|180.8|182.62|180.82|182.6|180.8|2
1654653920000|2022-06-08 02:05:20|182.63|180.83|182.67|180.87|182.67|180.87|182.63|180.83|4
1654653930000|2022-06-08 02:05:30|182.68|180.88|182.71|180.91|182.71|180.91|182.68|180.88|7
1654653940000|2022-06-08 02:05:40|182.72|180.92|182.73|180.93|182.74|180.94|182.72|180.92|10
1654653950000|2022-06-08 02:05:50|182.74|180.94|182.74|180.94|182.75|180.95|182.74|180.94|5
1654653960000|2022-06-08 02:06:00|182.75|180.95|182.83|181.03|182.85|181.05|182.74|180.94|8
1654653970000|2022-06-08 02:06:10|182.85|181.05|182.83|181.03|182.86|181.06|182.83|181.03|9
1654653980000|2022-06-08 02:06:20|182.84|181.04|182.7|180.9|182.84|181.04|182.7|180.9|12
1654653990000|2022-06-08 02:06:30|182.68|180.88|182.71|180.91|182.72|180.92|182.62|180.82|9
1654654000000|2022-06-08 02:06:40|182.72|180.92|182.8|181|182.81|181.01|182.72|180.92|8
1654654010000|2022-06-08 02:06:50|182.79|180.99|182.98|181.18|183.04|181.24|182.79|180.99|19
1654654020000|2022-06-08 02:07:00|182.97|181.17|182.91|181.11|182.97|181.17|182.87|181.07|12
1654654030000|2022-06-08 02:07:10|182.9|181.1|183.02|181.22|183.02|181.22|182.9|181.1|15
1654654040000|2022-06-08 02:07:20|183.03|181.23|183.29|181.49|183.29|181.49|183.03|181.23|21
1654654050000|2022-06-08 02:07:30|183.28|181.48|183.48|181.68|183.48|181.68|183.23|181.43|18
1654654060000|2022-06-08 02:07:40|183.47|181.67|183.49|181.69|183.54|181.74|183.47|181.67|19
1654654070000|2022-06-08 02:07:50|183.48|181.68|183.42|181.62|183.49|181.69|183.41|181.61|13
1654654080000|2022-06-08 02:08:00|183.44|181.64|183.52|181.72|183.53|181.73|183.44|181.64|17
1654654090000|2022-06-08 02:08:10|183.53|181.73|183.36|181.56|183.56|181.76|183.34|181.54|17
1654654100000|2022-06-08 02:08:20|183.35|181.55|183.31|181.51|183.36|181.56|183.3|181.5|12
1654654110000|2022-06-08 02:08:30|183.3|181.5|183.5|181.7|183.52|181.72|183.3|181.5|21
1654654120000|2022-06-08 02:08:40|183.51|181.71|183.51|181.71|183.54|181.74|183.51|181.71|15
1654654130000|2022-06-08 02:08:50|183.5|181.7|183.43|181.63|183.5|181.7|183.43|181.63|10
1654654140000|2022-06-08 02:09:00|183.42|181.62|183.42|181.62|183.48|181.68|183.39|181.59|11
1654654150000|2022-06-08 02:09:10|183.41|181.61|183.37|181.57|183.41|181.61|183.36|181.56|7
1654654160000|2022-06-08 02:09:20|183.38|181.58|183.39|181.59|183.39|181.59|183.38|181.58|2
1654654200000|2022-06-08 02:10:00|183.4|181.6|183.47|181.67|183.47|181.67|183.39|181.59|6
1654654210000|2022-06-08 02:10:10|183.5|181.7|183.5|181.7|183.54|181.74|183.49|181.69|9
1654654220000|2022-06-08 02:10:20|183.47|181.67|183.47|181.67|183.48|181.68|183.46|181.66|4
1654654230000|2022-06-08 02:10:30|183.46|181.66|183.43|181.63|183.46|181.66|183.4|181.6|4
1654654240000|2022-06-08 02:10:40|183.42|181.62|183.55|181.75|183.59|181.79|183.37|181.57|12
1654654250000|2022-06-08 02:10:50|183.56|181.76|183.52|181.72|183.59|181.79|183.52|181.72|9
1654654260000|2022-06-08 02:11:00|183.53|181.73|183.41|181.61|183.53|181.73|183.34|181.54|22
1654654270000|2022-06-08 02:11:10|183.42|181.62|183.39|181.59|183.42|181.62|183.38|181.58|7
1654654280000|2022-06-08 02:11:20|183.4|181.6|183.48|181.68|183.48|181.68|183.4|181.6|7
1654654290000|2022-06-08 02:11:30|183.52|181.72|183.52|181.72|183.52|181.72|183.52|181.72|1
1654654300000|2022-06-08 02:11:40|183.5|181.7|183.52|181.72|183.52|181.72|183.5|181.7|5
1654654310000|2022-06-08 02:11:50|183.51|181.71|183.37|181.57|183.51|181.71|183.37|181.57|8
1654654320000|2022-06-08 02:12:00|183.38|181.58|183.43|181.63|183.5|181.7|183.38|181.58|18
1654654330000|2022-06-08 02:12:10|183.44|181.64|183.48|181.68|183.48|181.68|183.44|181.64|5
1654654340000|2022-06-08 02:12:20|183.47|181.67|183.43|181.63|183.48|181.68|183.43|181.63|6
1654654350000|2022-06-08 02:12:30|183.44|181.64|183.44|181.64|183.44|181.64|183.44|181.64|1
1654654360000|2022-06-08 02:12:40|183.45|181.65|183.45|181.65|183.45|181.65|183.42|181.62|6
1654654370000|2022-06-08 02:12:50|183.44|181.64|183.45|181.65|183.45|181.65|183.44|181.64|2
1654654380000|2022-06-08 02:13:00|183.46|181.66|183.42|181.62|183.46|181.66|183.4|181.6|7
1654654390000|2022-06-08 02:13:10|183.41|181.61|183.42|181.62|183.42|181.62|183.41|181.61|2
1654654400000|2022-06-08 02:13:20|183.41|181.61|183.42|181.62|183.43|181.63|183.41|181.61|6
1654654410000|2022-06-08 02:13:30|183.43|181.63|183.5|181.7|183.52|181.72|183.42|181.62|10
1654654420000|2022-06-08 02:13:40|183.49|181.69|183.43|181.63|183.49|181.69|183.39|181.59|19
1654654430000|2022-06-08 02:13:50|183.42|181.62|183.39|181.59|183.43|181.63|183.39|181.59|5
1654654440000|2022-06-08 02:14:00|183.4|181.6|183.48|181.68|183.48|181.68|183.4|181.6|3
1654654450000|2022-06-08 02:14:10|183.46|181.66|183.42|181.62|183.46|181.66|183.42|181.62|3
1654654460000|2022-06-08 02:14:20|183.44|181.64|183.43|181.63|183.49|181.69|183.43|181.63|10
1654654470000|2022-06-08 02:14:30|183.41|181.61|183.42|181.62|183.42|181.62|183.4|181.6|8
1654654480000|2022-06-08 02:14:40|183.39|181.59|183.4|181.6|183.42|181.62|183.39|181.59|4
1654654490000|2022-06-08 02:14:50|183.39|181.59|183.39|181.59|183.39|181.59|183.39|181.59|1
1654654500000|2022-06-08 02:15:00|183.38|181.58|183.44|181.64|183.44|181.64|183.38|181.58|5
1654654530000|2022-06-08 02:15:30|183.48|181.68|183.48|181.68|183.48|181.68|183.47|181.67|3
1654654540000|2022-06-08 02:15:40|183.49|181.69|183.48|181.68|183.49|181.69|183.48|181.68|2
1654654550000|2022-06-08 02:15:50|183.49|181.69|183.54|181.74|183.54|181.74|183.49|181.69|4
1654654560000|2022-06-08 02:16:00|183.53|181.73|183.54|181.74|183.57|181.77|183.53|181.73|11
1654654570000|2022-06-08 02:16:10|183.55|181.75|183.57|181.77|183.57|181.77|183.54|181.74|5
1654654580000|2022-06-08 02:16:20|183.53|181.73|183.52|181.72|183.53|181.73|183.52|181.72|2
1654654600000|2022-06-08 02:16:40|183.48|181.68|183.5|181.7|183.51|181.71|183.47|181.67|8
1654654610000|2022-06-08 02:16:50|183.51|181.71|183.51|181.71|183.52|181.72|183.5|181.7|5
1654654620000|2022-06-08 02:17:00|183.5|181.7|183.44|181.64|183.51|181.71|183.44|181.64|6
1654654630000|2022-06-08 02:17:10|183.43|181.63|183.4|181.6|183.43|181.63|183.34|181.54|12
1654654640000|2022-06-08 02:17:20|183.36|181.56|183.36|181.56|183.38|181.58|183.35|181.55|9
1654654650000|2022-06-08 02:17:30|183.34|181.54|183.28|181.48|183.35|181.55|183.25|181.45|9
1654654660000|2022-06-08 02:17:40|183.27|181.47|183.3|181.5|183.34|181.54|183.27|181.47|10
1654654670000|2022-06-08 02:17:50|183.31|181.51|183.35|181.55|183.37|181.57|183.3|181.5|8
1654654680000|2022-06-08 02:18:00|183.34|181.54|183.3|181.5|183.34|181.54|183.29|181.49|10
1654654690000|2022-06-08 02:18:10|183.31|181.51|183.25|181.45|183.32|181.52|183.24|181.44|8
1654654700000|2022-06-08 02:18:20|183.24|181.44|183.27|181.47|183.27|181.47|183.22|181.42|11
1654654710000|2022-06-08 02:18:30|183.26|181.46|183.26|181.46|183.27|181.47|183.25|181.45|5
1654654720000|2022-06-08 02:18:40|183.27|181.47|183.26|181.46|183.27|181.47|183.26|181.46|6
1654654730000|2022-06-08 02:18:50|183.27|181.47|183.31|181.51|183.31|181.51|183.26|181.46|5
1654654740000|2022-06-08 02:19:00|183.32|181.52|183.38|181.58|183.38|181.58|183.32|181.52|5
1654654750000|2022-06-08 02:19:10|183.37|181.57|183.37|181.57|183.38|181.58|183.36|181.56|4
1654654760000|2022-06-08 02:19:20|183.36|181.56|183.35|181.55|183.37|181.57|183.35|181.55|4
1654654770000|2022-06-08 02:19:30|183.36|181.56|183.36|181.56|183.36|181.56|183.36|181.56|1
1654654780000|2022-06-08 02:19:40|183.35|181.55|183.34|181.54|183.35|181.55|183.34|181.54|2
1654654790000|2022-06-08 02:19:50|183.35|181.55|183.36|181.56|183.36|181.56|183.35|181.55|2
1654654800000|2022-06-08 02:20:00|183.37|181.57|183.38|181.58|183.38|181.58|183.36|181.56|6
1654654810000|2022-06-08 02:20:10|183.37|181.57|183.36|181.56|183.37|181.57|183.36|181.56|2
1654654820000|2022-06-08 02:20:20|183.35|181.55|183.35|181.55|183.35|181.55|183.35|181.55|1
1654654830000|2022-06-08 02:20:30|183.36|181.56|183.36|181.56|183.37|181.57|183.36|181.56|3
1654654840000|2022-06-08 02:20:40|183.35|181.55|183.34|181.54|183.35|181.55|183.34|181.54|2
1654654850000|2022-06-08 02:20:50|183.35|181.55|183.35|181.55|183.35|181.55|183.35|181.55|1
1654654860000|2022-06-08 02:21:00|183.36|181.56|183.35|181.55|183.36|181.56|183.35|181.55|2
1654654870000|2022-06-08 02:21:10|183.34|181.54|183.33|181.53|183.34|181.54|183.33|181.53|2
1654654880000|2022-06-08 02:21:20|183.34|181.54|183.33|181.53|183.36|181.56|183.33|181.53|8
1654654890000|2022-06-08 02:21:30|183.34|181.54|183.34|181.54|183.35|181.55|183.34|181.54|3
1654654900000|2022-06-08 02:21:40|183.35|181.55|183.35|181.55|183.4|181.6|183.35|181.55|7
1654654920000|2022-06-08 02:22:00|183.34|181.54|183.34|181.54|183.35|181.55|183.33|181.53|5
1654654930000|2022-06-08 02:22:10|183.33|181.53|183.2|181.4|183.33|181.53|183.19|181.39|17
1654654940000|2022-06-08 02:22:20|183.21|181.41|183.29|181.49|183.34|181.54|183.21|181.41|8
1654654950000|2022-06-08 02:22:30|183.27|181.47|183.2|181.4|183.27|181.47|183.2|181.4|7
1654654960000|2022-06-08 02:22:40|183.21|181.41|183.23|181.43|183.23|181.43|183.21|181.41|2
1654654970000|2022-06-08 02:22:50|183.26|181.46|183.25|181.45|183.27|181.47|183.25|181.45|4
1654654980000|2022-06-08 02:23:00|183.26|181.46|183.24|181.44|183.26|181.46|183.2|181.4|8
1654654990000|2022-06-08 02:23:10|183.23|181.43|183.16|181.36|183.23|181.43|183.13|181.33|7
1654655000000|2022-06-08 02:23:20|183.15|181.35|183.16|181.36|183.18|181.38|183.15|181.35|8
1654655040000|2022-06-08 02:24:00|183.14|181.34|183.07|181.27|183.14|181.34|183.06|181.26|9
1654655050000|2022-06-08 02:24:10|183.06|181.26|183.07|181.27|183.07|181.27|183.06|181.26|4
1654655060000|2022-06-08 02:24:20|183.11|181.31|183.03|181.23|183.11|181.31|183.01|181.21|9
1654655070000|2022-06-08 02:24:30|183.04|181.24|183.13|181.33|183.15|181.35|183.04|181.24|10
1654655080000|2022-06-08 02:24:40|183.14|181.34|183.15|181.35|183.16|181.36|183.14|181.34|6
1654655100000|2022-06-08 02:25:00|183.16|181.36|183.16|181.36|183.16|181.36|183.16|181.36|1
1654655110000|2022-06-08 02:25:10|183.15|181.35|183.18|181.38|183.18|181.38|183.15|181.35|4
1654655120000|2022-06-08 02:25:20|183.17|181.37|183.17|181.37|183.18|181.38|183.17|181.37|3
1654655130000|2022-06-08 02:25:30|183.16|181.36|183.16|181.36|183.16|181.36|183.16|181.36|1
1654655140000|2022-06-08 02:25:40|183.17|181.37|183.21|181.41|183.22|181.42|183.17|181.37|8
1654655150000|2022-06-08 02:25:50|183.22|181.42|183.26|181.46|183.32|181.52|183.22|181.42|11
1654655160000|2022-06-08 02:26:00|183.25|181.45|183.31|181.51|183.31|181.51|183.25|181.45|5
1654655170000|2022-06-08 02:26:10|183.3|181.5|183.29|181.49|183.3|181.5|183.28|181.48|3
1654655190000|2022-06-08 02:26:30|183.21|181.41|183.58|181.78|183.64|181.84|183.21|181.41|12
1654655200000|2022-06-08 02:26:40|183.56|181.76|183.54|181.74|183.57|181.77|183.52|181.72|13
1654655210000|2022-06-08 02:26:50|183.55|181.75|183.55|181.75|183.56|181.76|183.54|181.74|8
1654655220000|2022-06-08 02:27:00|183.57|181.77|183.58|181.78|183.59|181.79|183.56|181.76|8
1654655230000|2022-06-08 02:27:10|183.59|181.79|183.47|181.67|183.59|181.79|183.47|181.67|11
1654655240000|2022-06-08 02:27:20|183.46|181.66|183.46|181.66|183.52|181.72|183.42|181.62|19
1654655260000|2022-06-08 02:27:40|183.45|181.65|183.5|181.7|183.51|181.71|183.42|181.62|15
1654655270000|2022-06-08 02:27:50|183.49|181.69|183.48|181.68|183.5|181.7|183.48|181.68|4
1654655280000|2022-06-08 02:28:00|183.49|181.69|183.48|181.68|183.53|181.73|183.48|181.68|10
1654655300000|2022-06-08 02:28:20|183.49|181.69|183.51|181.71|183.53|181.73|183.49|181.69|6
1654655310000|2022-06-08 02:28:30|183.52|181.72|183.54|181.74|183.54|181.74|183.5|181.7|7
1654655320000|2022-06-08 02:28:40|183.53|181.73|183.53|181.73|183.53|181.73|183.51|181.71|9
1654655330000|2022-06-08 02:28:50|183.51|181.71|183.54|181.74|183.54|181.74|183.49|181.69|8
1654655340000|2022-06-08 02:29:00|183.52|181.72|183.64|181.84|183.66|181.86|183.52|181.72|13
1654655350000|2022-06-08 02:29:10|183.65|181.85|183.63|181.83|183.65|181.85|183.63|181.83|3
1654655360000|2022-06-08 02:29:20|183.62|181.82|183.55|181.75|183.64|181.84|183.55|181.75|14
1654655370000|2022-06-08 02:29:30|183.57|181.77|183.56|181.76|183.58|181.78|183.55|181.75|6
1654655390000|2022-06-08 02:29:50|183.59|181.79|183.64|181.84|183.65|181.85|183.59|181.79|10
1654655400000|2022-06-08 02:30:00|183.63|181.83|183.58|181.78|183.63|181.83|183.58|181.78|8
1654655410000|2022-06-08 02:30:10|183.56|181.76|183.61|181.81|183.64|181.84|183.56|181.76|10
1654655420000|2022-06-08 02:30:20|183.6|181.8|183.71|181.91|183.72|181.92|183.6|181.8|9
1654655430000|2022-06-08 02:30:30|183.73|181.93|183.7|181.9|183.73|181.93|183.7|181.9|8
1654655440000|2022-06-08 02:30:40|183.67|181.87|183.7|181.9|183.7|181.9|183.64|181.84|6
1654655450000|2022-06-08 02:30:50|183.69|181.89|183.69|181.89|183.69|181.89|183.67|181.87|5
1654655460000|2022-06-08 02:31:00|183.68|181.88|183.71|181.91|183.73|181.93|183.68|181.88|12
1654655470000|2022-06-08 02:31:10|183.72|181.92|183.67|181.87|183.72|181.92|183.65|181.85|14
1654655480000|2022-06-08 02:31:20|183.68|181.88|183.62|181.82|183.7|181.9|183.62|181.82|12
1654655490000|2022-06-08 02:31:30|183.63|181.83|183.62|181.82|183.64|181.84|183.6|181.8|9
1654655500000|2022-06-08 02:31:40|183.61|181.81|183.58|181.78|183.61|181.81|183.58|181.78|5
1654655510000|2022-06-08 02:31:50|183.53|181.73|183.53|181.73|183.53|181.73|183.53|181.73|1
1654655520000|2022-06-08 02:32:00|183.52|181.72|183.54|181.74|183.54|181.74|183.52|181.72|5
1654655530000|2022-06-08 02:32:10|183.57|181.77|183.57|181.77|183.58|181.78|183.56|181.76|6
1654655540000|2022-06-08 02:32:20|183.58|181.78|183.6|181.8|183.6|181.8|183.57|181.77|4
1654655550000|2022-06-08 02:32:30|183.62|181.82|183.61|181.81|183.62|181.82|183.6|181.8|3
1654655560000|2022-06-08 02:32:40|183.62|181.82|183.72|181.92|183.72|181.92|183.6|181.8|13
1654655570000|2022-06-08 02:32:50|183.71|181.91|183.66|181.86|183.71|181.91|183.65|181.85|8
1654655580000|2022-06-08 02:33:00|183.68|181.88|183.69|181.89|183.71|181.91|183.68|181.88|10
1654655590000|2022-06-08 02:33:10|183.68|181.88|183.63|181.83|183.68|181.88|183.62|181.82|10
1654655600000|2022-06-08 02:33:20|183.64|181.84|183.65|181.85|183.67|181.87|183.64|181.84|8
1654655610000|2022-06-08 02:33:30|183.66|181.86|183.64|181.84|183.68|181.88|183.64|181.84|12
1654655620000|2022-06-08 02:33:40|183.65|181.85|183.65|181.85|183.66|181.86|183.63|181.83|6
1654655630000|2022-06-08 02:33:50|183.64|181.84|183.66|181.86|183.66|181.86|183.62|181.82|10
1654655640000|2022-06-08 02:34:00|183.65|181.85|183.65|181.85|183.67|181.87|183.64|181.84|7
1654655650000|2022-06-08 02:34:10|183.66|181.86|183.63|181.83|183.67|181.87|183.63|181.83|8
1654655660000|2022-06-08 02:34:20|183.64|181.84|183.63|181.83|183.65|181.85|183.63|181.83|4
1654655670000|2022-06-08 02:34:30|183.61|181.81|183.62|181.82|183.63|181.83|183.61|181.81|3
1654655680000|2022-06-08 02:34:40|183.58|181.78|183.64|181.84|183.64|181.84|183.55|181.75|9
1654655690000|2022-06-08 02:34:50|183.6|181.8|183.69|181.89|183.72|181.92|183.6|181.8|11
1654655700000|2022-06-08 02:35:00|183.68|181.88|183.61|181.81|183.68|181.88|183.6|181.8|7
1654655710000|2022-06-08 02:35:10|183.59|181.79|183.66|181.86|183.68|181.88|183.59|181.79|11
1654655720000|2022-06-08 02:35:20|183.63|181.83|183.61|181.81|183.64|181.84|183.61|181.81|9
1654655730000|2022-06-08 02:35:30|183.62|181.82|183.67|181.87|183.69|181.89|183.62|181.82|13
1654655740000|2022-06-08 02:35:40|183.66|181.86|183.64|181.84|183.66|181.86|183.64|181.84|5
1654655750000|2022-06-08 02:35:50|183.63|181.83|183.61|181.81|183.63|181.83|183.6|181.8|6
1654655760000|2022-06-08 02:36:00|183.6|181.8|183.54|181.74|183.6|181.8|183.54|181.74|4
1654655770000|2022-06-08 02:36:10|183.55|181.75|183.55|181.75|183.56|181.76|183.54|181.74|5
1654655780000|2022-06-08 02:36:20|183.54|181.74|183.49|181.69|183.54|181.74|183.49|181.69|5
1654655790000|2022-06-08 02:36:30|183.5|181.7|183.5|181.7|183.5|181.7|183.5|181.7|1
1654655800000|2022-06-08 02:36:40|183.51|181.71|183.51|181.71|183.54|181.74|183.51|181.71|8
1654655810000|2022-06-08 02:36:50|183.52|181.72|183.54|181.74|183.54|181.74|183.51|181.71|4
1654655820000|2022-06-08 02:37:00|183.53|181.73|183.51|181.71|183.53|181.73|183.51|181.71|8
1654655830000|2022-06-08 02:37:10|183.5|181.7|183.5|181.7|183.5|181.7|183.5|181.7|1
1654655840000|2022-06-08 02:37:20|183.49|181.69|183.48|181.68|183.49|181.69|183.47|181.67|4
1654655880000|2022-06-08 02:38:00|183.5|181.7|183.5|181.7|183.5|181.7|183.5|181.7|1
1654655890000|2022-06-08 02:38:10|183.48|181.68|183.53|181.73|183.53|181.73|183.48|181.68|6
1654655900000|2022-06-08 02:38:20|183.54|181.74|183.6|181.8|183.63|181.83|183.54|181.74|11
1654655910000|2022-06-08 02:38:30|183.61|181.81|183.61|181.81|183.62|181.82|183.6|181.8|5
1654655920000|2022-06-08 02:38:40|183.62|181.82|183.62|181.82|183.63|181.83|183.61|181.81|5
1654655930000|2022-06-08 02:38:50|183.6|181.8|183.6|181.8|183.61|181.81|183.6|181.8|3
1654655940000|2022-06-08 02:39:00|183.61|181.81|183.53|181.73|183.61|181.81|183.52|181.72|10
1654655950000|2022-06-08 02:39:10|183.55|181.75|183.54|181.74|183.56|181.76|183.54|181.74|4
1654655960000|2022-06-08 02:39:20|183.53|181.73|183.56|181.76|183.58|181.78|183.53|181.73|7
1654655970000|2022-06-08 02:39:30|183.55|181.75|183.57|181.77|183.57|181.77|183.55|181.75|5
1654655980000|2022-06-08 02:39:40|183.58|181.78|183.57|181.77|183.58|181.78|183.57|181.77|2
1654655990000|2022-06-08 02:39:50|183.56|181.76|183.55|181.75|183.56|181.76|183.52|181.72|6
1654656000000|2022-06-08 02:40:00|183.56|181.76|183.53|181.73|183.56|181.76|183.52|181.72|6
1654656010000|2022-06-08 02:40:10|183.56|181.76|183.54|181.74|183.56|181.76|183.53|181.73|5
1654656020000|2022-06-08 02:40:20|183.53|181.73|183.57|181.77|183.61|181.81|183.53|181.73|10
1654656030000|2022-06-08 02:40:30|183.54|181.74|183.53|181.73|183.54|181.74|183.53|181.73|6
1654656040000|2022-06-08 02:40:40|183.52|181.72|183.53|181.73|183.53|181.73|183.52|181.72|2
1654656050000|2022-06-08 02:40:50|183.52|181.72|183.44|181.64|183.52|181.72|183.44|181.64|5
1654656060000|2022-06-08 02:41:00|183.4|181.6|183.39|181.59|183.4|181.6|183.36|181.56|8
1654656070000|2022-06-08 02:41:10|183.37|181.57|183.33|181.53|183.37|181.57|183.32|181.52|5
1654656080000|2022-06-08 02:41:20|183.34|181.54|183.4|181.6|183.4|181.6|183.34|181.54|4
1654656100000|2022-06-08 02:41:40|183.39|181.59|183.29|181.49|183.4|181.6|183.28|181.48|14
1654656110000|2022-06-08 02:41:50|183.28|181.48|183.22|181.42|183.28|181.48|183.22|181.42|4
1654656120000|2022-06-08 02:42:00|183.21|181.41|183.2|181.4|183.21|181.41|183.19|181.39|3
1654656130000|2022-06-08 02:42:10|183.19|181.39|183.19|181.39|183.19|181.39|183.19|181.39|1
1654656140000|2022-06-08 02:42:20|183.2|181.4|183.2|181.4|183.2|181.4|183.2|181.4|1
1654656150000|2022-06-08 02:42:30|183.27|181.47|183.21|181.41|183.29|181.49|183.21|181.41|6
1654656170000|2022-06-08 02:42:50|183.16|181.36|183.15|181.35|183.16|181.36|183.14|181.34|4
1654656180000|2022-06-08 02:43:00|183.16|181.36|183.11|181.31|183.17|181.37|183.11|181.31|6
1654656200000|2022-06-08 02:43:20|183.09|181.29|183.07|181.27|183.09|181.29|183.07|181.27|3
1654656210000|2022-06-08 02:43:30|183.06|181.26|183.08|181.28|183.08|181.28|183.06|181.26|3
1654656220000|2022-06-08 02:43:40|183.07|181.27|183.03|181.23|183.07|181.27|183.03|181.23|3
1654656230000|2022-06-08 02:43:50|183.02|181.22|182.96|181.16|183.02|181.22|182.96|181.16|5
1654656240000|2022-06-08 02:44:00|182.67|180.87|182.61|180.81|182.67|180.87|182.6|180.8|16
1654656250000|2022-06-08 02:44:10|182.59|180.79|182.59|180.79|182.59|180.79|182.57|180.77|4
1654656260000|2022-06-08 02:44:20|182.58|180.78|182.59|180.79|182.59|180.79|182.52|180.72|13
1654656270000|2022-06-08 02:44:30|182.52|180.72|182.6|180.8|182.6|180.8|182.52|180.72|11
1654656280000|2022-06-08 02:44:40|182.59|180.79|182.58|180.78|182.59|180.79|182.58|180.78|2
1654656290000|2022-06-08 02:44:50|182.59|180.79|182.6|180.8|182.6|180.8|182.58|180.78|6
1654656300000|2022-06-08 02:45:00|182.57|180.77|182.55|180.75|182.57|180.77|182.54|180.74|5
1654656310000|2022-06-08 02:45:10|182.54|180.74|182.53|180.73|182.55|180.75|182.52|180.72|5
1654656320000|2022-06-08 02:45:20|182.55|180.75|182.59|180.79|182.59|180.79|182.55|180.75|5
1654656330000|2022-06-08 02:45:30|182.6|180.8|182.6|180.8|182.6|180.8|182.6|180.8|1
1654656340000|2022-06-08 02:45:40|182.59|180.79|182.58|180.78|182.59|180.79|182.58|180.78|2
1654656350000|2022-06-08 02:45:50|182.57|180.77|182.54|180.74|182.57|180.77|182.52|180.72|5
1654656360000|2022-06-08 02:46:00|182.53|180.73|182.55|180.75|182.58|180.78|182.53|180.73|9
1654656370000|2022-06-08 02:46:10|182.56|180.76|182.56|180.76|182.56|180.76|182.56|180.76|1
1654656380000|2022-06-08 02:46:20|182.53|180.73|182.5|180.7|182.53|180.73|182.5|180.7|5
1654656390000|2022-06-08 02:46:30|182.53|180.73|182.51|180.71|182.54|180.74|182.5|180.7|9
1654656400000|2022-06-08 02:46:40|182.52|180.72|182.55|180.75|182.55|180.75|182.52|180.72|5
1654656410000|2022-06-08 02:46:50|182.54|180.74|182.57|180.77|182.57|180.77|182.54|180.74|3
1654656420000|2022-06-08 02:47:00|182.59|180.79|182.57|180.77|182.59|180.79|182.57|180.77|2
1654656430000|2022-06-08 02:47:10|182.59|180.79|182.54|180.74|182.59|180.79|182.51|180.71|8
1654656440000|2022-06-08 02:47:20|182.53|180.73|182.52|180.72|182.54|180.74|182.52|180.72|6
1654656450000|2022-06-08 02:47:30|182.54|180.74|182.56|180.76|182.56|180.76|182.53|180.73|7
1654656460000|2022-06-08 02:47:40|182.59|180.79|182.56|180.76|182.61|180.81|182.56|180.76|6
1654656470000|2022-06-08 02:47:50|182.55|180.75|182.55|180.75|182.55|180.75|182.55|180.75|1
1654656480000|2022-06-08 02:48:00|182.56|180.76|182.54|180.74|182.57|180.77|182.54|180.74|11
1654656490000|2022-06-08 02:48:10|182.55|180.75|182.55|180.75|182.56|180.76|182.55|180.75|3
1654656500000|2022-06-08 02:48:20|182.54|180.74|182.53|180.73|182.54|180.74|182.51|180.71|4
1654656510000|2022-06-08 02:48:30|182.52|180.72|182.54|180.74|182.55|180.75|182.52|180.72|10
1654656520000|2022-06-08 02:48:40|182.55|180.75|182.55|180.75|182.55|180.75|182.53|180.73|5
1654656530000|2022-06-08 02:48:50|182.54|180.74|182.52|180.72|182.54|180.74|182.52|180.72|2
1654656550000|2022-06-08 02:49:10|182.51|180.71|182.49|180.69|182.51|180.71|182.46|180.66|17
1654656560000|2022-06-08 02:49:20|182.5|180.7|182.5|180.7|182.52|180.72|182.49|180.69|7
1654656570000|2022-06-08 02:49:30|182.49|180.69|182.56|180.76|182.56|180.76|182.49|180.69|9
1654656580000|2022-06-08 02:49:40|182.55|180.75|182.55|180.75|182.56|180.76|182.54|180.74|7
1654656590000|2022-06-08 02:49:50|182.56|180.76|182.57|180.77|182.58|180.78|182.56|180.76|3
1654656600000|2022-06-08 02:50:00|182.56|180.76|182.65|180.85|182.68|180.88|182.55|180.75|18
1654656610000|2022-06-08 02:50:10|182.66|180.86|182.59|180.79|182.66|180.86|182.59|180.79|11
1654656620000|2022-06-08 02:50:20|182.6|180.8|182.61|180.81|182.61|180.81|182.59|180.79|3
1654656630000|2022-06-08 02:50:30|182.6|180.8|182.59|180.79|182.61|180.81|182.59|180.79|5
1654656640000|2022-06-08 02:50:40|182.58|180.78|182.52|180.72|182.58|180.78|182.52|180.72|3
1654656650000|2022-06-08 02:50:50|182.51|180.71|182.5|180.7|182.51|180.71|182.49|180.69|6
1654656660000|2022-06-08 02:51:00|182.49|180.69|182.49|180.69|182.5|180.7|182.48|180.68|9
1654656670000|2022-06-08 02:51:10|182.48|180.68|182.48|180.68|182.49|180.69|182.46|180.66|11
1654656680000|2022-06-08 02:51:20|182.47|180.67|182.47|180.67|182.47|180.67|182.47|180.67|1
1654656710000|2022-06-08 02:51:50|182.46|180.66|182.43|180.63|182.46|180.66|182.43|180.63|5
1654656720000|2022-06-08 02:52:00|182.44|180.64|182.45|180.65|182.46|180.66|182.44|180.64|3
1654656730000|2022-06-08 02:52:10|182.46|180.66|182.47|180.67|182.49|180.69|182.45|180.65|6
1654656740000|2022-06-08 02:52:20|182.46|180.66|182.47|180.67|182.47|180.67|182.45|180.65|6
1654656750000|2022-06-08 02:52:30|182.46|180.66|182.46|180.66|182.46|180.66|182.46|180.66|1
1654656760000|2022-06-08 02:52:40|182.47|180.67|182.47|180.67|182.47|180.67|182.46|180.66|3
1654656770000|2022-06-08 02:52:50|182.46|180.66|182.47|180.67|182.47|180.67|182.46|180.66|2
1654656790000|2022-06-08 02:53:10|182.44|180.64|182.45|180.65|182.45|180.65|182.44|180.64|2
1654656800000|2022-06-08 02:53:20|182.44|180.64|182.43|180.63|182.44|180.64|182.42|180.62|4
1654656810000|2022-06-08 02:53:30|182.42|180.62|182.42|180.62|182.42|180.62|182.42|180.62|1
1654656820000|2022-06-08 02:53:40|182.43|180.63|182.43|180.63|182.43|180.63|182.42|180.62|3
1654656830000|2022-06-08 02:53:50|182.44|180.64|182.45|180.65|182.46|180.66|182.43|180.63|6
1654656840000|2022-06-08 02:54:00|182.44|180.64|182.06|180.26|182.44|180.64|182.06|180.26|13
1654656850000|2022-06-08 02:54:10|182.05|180.25|182.01|180.21|182.06|180.26|182|180.2|12
1654656860000|2022-06-08 02:54:20|182.03|180.23|182.1|180.3|182.1|180.3|182.03|180.23|6
1654656870000|2022-06-08 02:54:30|182.11|180.31|182.09|180.29|182.12|180.32|182.06|180.26|12
1654656880000|2022-06-08 02:54:40|182.1|180.3|182.08|180.28|182.1|180.3|182.07|180.27|6
1654656890000|2022-06-08 02:54:50|182.07|180.27|182.08|180.28|182.11|180.31|182.07|180.27|12
1654656900000|2022-06-08 02:55:00|182.07|180.27|182.05|180.25|182.07|180.27|182.05|180.25|5
1654656910000|2022-06-08 02:55:10|182.04|180.24|181.99|180.19|182.04|180.24|181.95|180.15|15
1654656920000|2022-06-08 02:55:20|181.98|180.18|181.96|180.16|182|180.2|181.95|180.15|10
1654656930000|2022-06-08 02:55:30|181.95|180.15|182|180.2|182.01|180.21|181.95|180.15|12
1654656940000|2022-06-08 02:55:40|182.01|180.21|182.03|180.23|182.05|180.25|182.01|180.21|5
1654656950000|2022-06-08 02:55:50|182.04|180.24|182.11|180.31|182.11|180.31|182.02|180.22|22
1654656960000|2022-06-08 02:56:00|182.19|180.39|182.31|180.51|182.36|180.56|182.14|180.34|18
1654656970000|2022-06-08 02:56:10|182.32|180.52|182.32|180.52|182.36|180.56|182.3|180.5|12
1654656980000|2022-06-08 02:56:20|182.31|180.51|182.31|180.51|182.33|180.53|182.31|180.51|7
1654656990000|2022-06-08 02:56:30|182.29|180.49|182.29|180.49|182.29|180.49|182.25|180.45|12
1654657000000|2022-06-08 02:56:40|182.28|180.48|182.24|180.44|182.29|180.49|182.23|180.43|8
1654657010000|2022-06-08 02:56:50|182.25|180.45|182.32|180.52|182.32|180.52|182.25|180.45|9
1654657020000|2022-06-08 02:57:00|182.31|180.51|182.32|180.52|182.32|180.52|182.3|180.5|4
1654657030000|2022-06-08 02:57:10|182.31|180.51|182.31|180.51|182.32|180.52|182.3|180.5|5
1654657040000|2022-06-08 02:57:20|182.3|180.5|182.22|180.42|182.31|180.51|182.22|180.42|5
1654657050000|2022-06-08 02:57:30|182.21|180.41|182.22|180.42|182.22|180.42|182.21|180.41|2
1654657060000|2022-06-08 02:57:40|182.21|180.41|182.05|180.25|182.21|180.41|182.04|180.24|21
1654657070000|2022-06-08 02:57:50|182.04|180.24|182.05|180.25|182.05|180.25|182.04|180.24|2
1654657090000|2022-06-08 02:58:10|182.01|180.21|182.02|180.22|182.02|180.22|181.99|180.19|9
1654657100000|2022-06-08 02:58:20|181.98|180.18|181.97|180.17|182.05|180.25|181.96|180.16|13
1654657110000|2022-06-08 02:58:30|181.96|180.16|181.94|180.14|181.97|180.17|181.92|180.12|13
1654657120000|2022-06-08 02:58:40|181.93|180.13|181.95|180.15|181.96|180.16|181.93|180.13|5
1654657130000|2022-06-08 02:58:50|181.94|180.14|181.94|180.14|181.94|180.14|181.93|180.13|3
1654657140000|2022-06-08 02:59:00|181.96|180.16|181.9|180.1|181.96|180.16|181.9|180.1|6
1654657150000|2022-06-08 02:59:10|181.89|180.09|181.78|179.98|181.89|180.09|181.77|179.97|11
1654657160000|2022-06-08 02:59:20|181.81|180.01|181.82|180.02|181.84|180.04|181.81|180.01|10
1654657170000|2022-06-08 02:59:30|181.83|180.03|181.83|180.03|181.84|180.04|181.82|180.02|10
1654657180000|2022-06-08 02:59:40|181.85|180.05|181.81|180.01|181.86|180.06|181.81|180.01|9
1654657190000|2022-06-08 02:59:50|181.82|180.02|181.82|180.02|181.84|180.04|181.82|180.02|7
1654657200000|2022-06-08 03:00:00|181.81|180.01|181.75|179.95|181.81|180.01|181.72|179.92|14
1654657210000|2022-06-08 03:00:10|181.76|179.96|181.84|180.04|181.84|180.04|181.76|179.96|11
1654657220000|2022-06-08 03:00:20|181.83|180.03|181.84|180.04|181.84|180.04|181.82|180.02|6
1654657230000|2022-06-08 03:00:30|181.85|180.05|181.92|180.12|181.93|180.13|181.85|180.05|3
1654657240000|2022-06-08 03:00:40|181.93|180.13|181.92|180.12|181.94|180.14|181.91|180.11|8
1654657250000|2022-06-08 03:00:50|181.93|180.13|181.92|180.12|181.93|180.13|181.91|180.11|3
1654657260000|2022-06-08 03:01:00|181.91|180.11|181.93|180.13|181.95|180.15|181.9|180.1|10
1654657270000|2022-06-08 03:01:10|181.94|180.14|181.93|180.13|181.94|180.14|181.93|180.13|2
1654657280000|2022-06-08 03:01:20|181.94|180.14|181.94|180.14|181.94|180.14|181.94|180.14|1
1654657290000|2022-06-08 03:01:30|181.96|180.16|181.98|180.18|182.02|180.22|181.96|180.16|10
1654657300000|2022-06-08 03:01:40|181.97|180.17|182.08|180.28|182.11|180.31|181.97|180.17|9
1654657310000|2022-06-08 03:01:50|182.09|180.29|181.99|180.19|182.1|180.3|181.95|180.15|17
1654657320000|2022-06-08 03:02:00|181.98|180.18|181.98|180.18|181.98|180.18|181.94|180.14|7
1654657330000|2022-06-08 03:02:10|181.95|180.15|182.01|180.21|182.02|180.22|181.95|180.15|11
1654657340000|2022-06-08 03:02:20|182|180.2|181.97|180.17|182|180.2|181.97|180.17|4
1654657350000|2022-06-08 03:02:30|181.98|180.18|181.95|180.15|181.98|180.18|181.95|180.15|3
1654657360000|2022-06-08 03:02:40|181.94|180.14|182|180.2|182.02|180.22|181.93|180.13|14
1654657370000|2022-06-08 03:02:50|182.01|180.21|182.01|180.21|182.02|180.22|182|180.2|7
1654657380000|2022-06-08 03:03:00|182|180.2|181.95|180.15|182.04|180.24|181.92|180.12|15
1654657390000|2022-06-08 03:03:10|181.94|180.14|181.91|180.11|181.94|180.14|181.82|180.02|15
1654657400000|2022-06-08 03:03:20|181.9|180.1|181.94|180.14|181.94|180.14|181.89|180.09|8
1654657410000|2022-06-08 03:03:30|181.95|180.15|182.13|180.33|182.13|180.33|181.95|180.15|17
1654657420000|2022-06-08 03:03:40|182.14|180.34|182.23|180.43|182.23|180.43|182.11|180.31|12
1654657430000|2022-06-08 03:03:50|182.22|180.42|182.32|180.52|182.35|180.55|182.21|180.41|10
1654657440000|2022-06-08 03:04:00|182.34|180.54|182.39|180.59|182.4|180.6|182.3|180.5|22
1654657450000|2022-06-08 03:04:10|182.4|180.6|182.38|180.58|182.42|180.62|182.38|180.58|7
1654657460000|2022-06-08 03:04:20|182.39|180.59|182.5|180.7|182.5|180.7|182.39|180.59|9
1654657470000|2022-06-08 03:04:30|182.52|180.72|182.51|180.71|182.53|180.73|182.5|180.7|8
1654657480000|2022-06-08 03:04:40|182.52|180.72|182.6|180.8|182.62|180.82|182.51|180.71|7
1654657490000|2022-06-08 03:04:50|182.69|180.89|182.77|180.97|182.77|180.97|182.69|180.89|6
1654657500000|2022-06-08 03:05:00|182.74|180.94|182.74|180.94|182.74|180.94|182.74|180.94|1
1654657510000|2022-06-08 03:05:10|182.75|180.95|182.82|181.02|182.83|181.03|182.75|180.95|10
1654657520000|2022-06-08 03:05:20|182.83|181.03|182.81|181.01|182.83|181.03|182.81|181.01|2
1654657530000|2022-06-08 03:05:30|182.8|181|182.8|181|182.8|181|182.8|181|1
1654657540000|2022-06-08 03:05:40|182.81|181.01|182.84|181.04|182.84|181.04|182.8|181|4
1654657550000|2022-06-08 03:05:50|182.85|181.05|182.76|180.96|182.88|181.08|182.76|180.96|10
1654657560000|2022-06-08 03:06:00|182.75|180.95|182.72|180.92|182.77|180.97|182.69|180.89|12
1654657570000|2022-06-08 03:06:10|182.71|180.91|182.59|180.79|182.71|180.91|182.59|180.79|5
1654657580000|2022-06-08 03:06:20|182.58|180.78|182.56|180.76|182.59|180.79|182.56|180.76|5
1654657590000|2022-06-08 03:06:30|182.57|180.77|182.56|180.76|182.57|180.77|182.56|180.76|2
1654657600000|2022-06-08 03:06:40|182.55|180.75|182.51|180.71|182.55|180.75|182.51|180.71|5
1654657610000|2022-06-08 03:06:50|182.5|180.7|182.5|180.7|182.5|180.7|182.49|180.69|3
1654657620000|2022-06-08 03:07:00|182.51|180.71|182.52|180.72|182.53|180.73|182.51|180.71|7
1654657630000|2022-06-08 03:07:10|182.54|180.74|182.57|180.77|182.61|180.81|182.54|180.74|7
1654657640000|2022-06-08 03:07:20|182.58|180.78|182.48|180.68|182.63|180.83|182.48|180.68|14
1654657650000|2022-06-08 03:07:30|182.46|180.66|182.44|180.64|182.46|180.66|182.43|180.63|5
1654657660000|2022-06-08 03:07:40|182.45|180.65|182.45|180.65|182.46|180.66|182.45|180.65|3
1654657670000|2022-06-08 03:07:50|182.44|180.64|182.31|180.51|182.44|180.64|182.3|180.5|9
1654657680000|2022-06-08 03:08:00|182.29|180.49|182.26|180.46|182.29|180.49|182.14|180.34|26
1654657690000|2022-06-08 03:08:10|182.25|180.45|182.23|180.43|182.25|180.45|182.23|180.43|2
1654657700000|2022-06-08 03:08:20|182.21|180.41|182.12|180.32|182.23|180.43|182.1|180.3|14
1654657710000|2022-06-08 03:08:30|182.09|180.29|182.14|180.34|182.15|180.35|182.07|180.27|7
1654657720000|2022-06-08 03:08:40|182.15|180.35|182.09|180.29|182.16|180.36|182.08|180.28|10
1654657730000|2022-06-08 03:08:50|182.1|180.3|182.15|180.35|182.15|180.35|182.05|180.25|9
1654657740000|2022-06-08 03:09:00|182.14|180.34|182.21|180.41|182.23|180.43|182.14|180.34|13
1654657750000|2022-06-08 03:09:10|182.2|180.4|182.16|180.36|182.2|180.4|182.14|180.34|9
1654657760000|2022-06-08 03:09:20|182.17|180.37|182.16|180.36|182.19|180.39|182.15|180.35|10
1654657770000|2022-06-08 03:09:30|182.15|180.35|182.2|180.4|182.2|180.4|182.15|180.35|5
1654657780000|2022-06-08 03:09:40|182.19|180.39|182.18|180.38|182.19|180.39|182.17|180.37|4
1654657790000|2022-06-08 03:09:50|182.17|180.37|182.13|180.33|182.17|180.37|182.12|180.32|4
1654657800000|2022-06-08 03:10:00|182.03|180.23|181.99|180.19|182.03|180.23|181.98|180.18|10
1654657810000|2022-06-08 03:10:10|181.95|180.15|181.86|180.06|181.95|180.15|181.8|180|21
1654657820000|2022-06-08 03:10:20|181.87|180.07|182.13|180.33|182.13|180.33|181.87|180.07|14
1654657830000|2022-06-08 03:10:30|182.14|180.34|182.18|180.38|182.18|180.38|182.13|180.33|10
1654657840000|2022-06-08 03:10:40|182.19|180.39|182.2|180.4|182.2|180.4|182.17|180.37|6
1654657850000|2022-06-08 03:10:50|182.19|180.39|182.17|180.37|182.19|180.39|182.17|180.37|7
1654657860000|2022-06-08 03:11:00|182.16|180.36|182.09|180.29|182.16|180.36|182.07|180.27|12
1654657870000|2022-06-08 03:11:10|182.08|180.28|182.01|180.21|182.08|180.28|182.01|180.21|12
1654657880000|2022-06-08 03:11:20|181.99|180.19|181.9|180.1|182|180.2|181.9|180.1|10
1654657890000|2022-06-08 03:11:30|181.92|180.12|181.99|180.19|182.02|180.22|181.91|180.11|13
1654657900000|2022-06-08 03:11:40|181.97|180.17|181.93|180.13|181.98|180.18|181.92|180.12|19
1654657910000|2022-06-08 03:11:50|181.92|180.12|181.88|180.08|181.92|180.12|181.86|180.06|8
1654657920000|2022-06-08 03:12:00|181.87|180.07|181.83|180.03|181.87|180.07|181.8|180|9
1654657930000|2022-06-08 03:12:10|181.82|180.02|181.8|180|181.82|180.02|181.74|179.94|9
1654657940000|2022-06-08 03:12:20|181.79|179.99|181.82|180.02|181.85|180.05|181.79|179.99|8
1654657950000|2022-06-08 03:12:30|181.81|180.01|181.82|180.02|181.84|180.04|181.78|179.98|12
1654657960000|2022-06-08 03:12:40|181.81|180.01|181.75|179.95|181.81|180.01|181.74|179.94|7
1654657970000|2022-06-08 03:12:50|181.78|179.98|181.81|180.01|181.82|180.02|181.78|179.98|10
1654657980000|2022-06-08 03:13:00|181.82|180.02|181.78|179.98|181.82|180.02|181.77|179.97|9
1654657990000|2022-06-08 03:13:10|181.82|180.02|181.93|180.13|181.94|180.14|181.82|180.02|12
1654658000000|2022-06-08 03:13:20|181.94|180.14|182.03|180.23|182.05|180.25|181.94|180.14|10
1654658010000|2022-06-08 03:13:30|182.01|180.21|182.02|180.22|182.02|180.22|182.01|180.21|6
1654658020000|2022-06-08 03:13:40|182.03|180.23|182.05|180.25|182.08|180.28|182.03|180.23|6
1654658030000|2022-06-08 03:13:50|182.02|180.22|182.09|180.29|182.1|180.3|182.02|180.22|9
1654658040000|2022-06-08 03:14:00|182.1|180.3|182.09|180.29|182.11|180.31|182.09|180.29|10
1654658050000|2022-06-08 03:14:10|182.1|180.3|182.13|180.33|182.15|180.35|182.09|180.29|12
1654658060000|2022-06-08 03:14:20|182.14|180.34|182.17|180.37|182.19|180.39|182.13|180.33|8
1654658070000|2022-06-08 03:14:30|182.16|180.36|182.16|180.36|182.16|180.36|182.16|180.36|1
1654658080000|2022-06-08 03:14:40|182.17|180.37|182.19|180.39|182.19|180.39|182.17|180.37|3
1654658090000|2022-06-08 03:14:50|182.18|180.38|182.05|180.25|182.18|180.38|182.05|180.25|6
1654658100000|2022-06-08 03:15:00|182.02|180.22|181.89|180.09|182.04|180.24|181.88|180.08|10
1654658110000|2022-06-08 03:15:10|181.86|180.06|181.77|179.97|181.86|180.06|181.77|179.97|8
1654658200000|2022-06-08 03:16:40|181.74|179.94|181.64|179.84|181.74|179.94|181.62|179.82|11
1654658210000|2022-06-08 03:16:50|181.65|179.85|181.45|179.65|181.65|179.85|181.44|179.64|18
1654658220000|2022-06-08 03:17:00|181.47|179.67|181.41|179.61|181.47|179.67|181.39|179.59|15
1654658230000|2022-06-08 03:17:10|181.4|179.6|181.37|179.57|181.4|179.6|181.36|179.56|9
1654658240000|2022-06-08 03:17:20|181.4|179.6|181.54|179.74|181.54|179.74|181.39|179.59|23
1654658250000|2022-06-08 03:17:30|181.52|179.72|181.45|179.65|181.59|179.79|181.44|179.64|15
1654658260000|2022-06-08 03:17:40|181.47|179.67|181.29|179.49|181.48|179.68|181.29|179.49|16
1654658270000|2022-06-08 03:17:50|181.31|179.51|181.05|179.25|181.32|179.52|181.05|179.25|15
1654658280000|2022-06-08 03:18:00|181.06|179.26|181.07|179.27|181.16|179.36|180.95|179.15|31
1654658290000|2022-06-08 03:18:10|181.06|179.26|180.95|179.15|181.06|179.26|180.83|179.03|24
1654658300000|2022-06-08 03:18:20|180.94|179.14|181.11|179.31|181.11|179.31|180.85|179.05|26
1654658310000|2022-06-08 03:18:30|181.12|179.32|180.87|179.07|181.15|179.35|180.87|179.07|19
1654658320000|2022-06-08 03:18:40|180.9|179.1|180.9|179.1|180.9|179.1|180.87|179.07|18
1654658330000|2022-06-08 03:18:50|180.89|179.09|180.75|178.95|180.9|179.1|180.7|178.9|19
1654658340000|2022-06-08 03:19:00|180.72|178.92|180.64|178.84|180.74|178.94|180.61|178.81|23
1654658350000|2022-06-08 03:19:10|180.65|178.85|180.74|178.94|180.76|178.96|180.64|178.84|24
1654658360000|2022-06-08 03:19:20|180.73|178.93|180.78|178.98|180.78|178.98|180.6|178.8|22
1654658370000|2022-06-08 03:19:30|180.83|179.03|180.63|178.83|180.88|179.08|180.63|178.83|24
1654658380000|2022-06-08 03:19:40|180.62|178.82|180.31|178.51|180.63|178.83|180.27|178.47|25
1654658390000|2022-06-08 03:19:50|180.32|178.52|180.59|178.79|180.64|178.84|180.32|178.52|24
1654658400000|2022-06-08 03:20:00|180.58|178.78|180.44|178.64|180.88|179.08|180.42|178.62|32
1654658410000|2022-06-08 03:20:10|180.4|178.6|180.59|178.79|180.59|178.79|180.33|178.53|21
1654658420000|2022-06-08 03:20:20|180.61|178.81|180.8|179|180.93|179.13|180.61|178.81|22
1654658430000|2022-06-08 03:20:30|180.81|179.01|180.57|178.77|180.89|179.09|180.57|178.77|24
1654658440000|2022-06-08 03:20:40|180.56|178.76|180.39|178.59|180.65|178.85|180.37|178.57|21
1654658450000|2022-06-08 03:20:50|180.38|178.58|180.61|178.81|180.65|178.85|180.38|178.58|25
1654658460000|2022-06-08 03:21:00|180.58|178.78|180.77|178.97|180.79|178.99|180.58|178.78|23
1654658470000|2022-06-08 03:21:10|180.78|178.98|180.98|179.18|180.99|179.19|180.7|178.9|26
1654658480000|2022-06-08 03:21:20|180.97|179.17|180.59|178.79|180.97|179.17|180.59|178.79|22
1654658490000|2022-06-08 03:21:30|180.53|178.73|180.47|178.67|180.58|178.78|180.4|178.6|28
1654658500000|2022-06-08 03:21:40|180.46|178.66|180.36|178.56|180.52|178.72|180.33|178.53|26
1654658510000|2022-06-08 03:21:50|180.41|178.61|180.57|178.77|180.67|178.87|180.4|178.6|31
1654658520000|2022-06-08 03:22:00|180.6|178.8|180.48|178.68|180.6|178.8|180.48|178.68|19
1654658530000|2022-06-08 03:22:10|180.47|178.67|180.34|178.54|180.47|178.67|180.34|178.54|11
1654658540000|2022-06-08 03:22:20|180.35|178.55|180.46|178.66|180.58|178.78|180.35|178.55|22
1654658550000|2022-06-08 03:22:30|180.45|178.65|180.26|178.46|180.45|178.65|180.24|178.44|31
1654658560000|2022-06-08 03:22:40|180.28|178.48|180.18|178.38|180.34|178.54|180.18|178.38|25
1654658570000|2022-06-08 03:22:50|180.2|178.4|180.38|178.58|180.42|178.62|180.2|178.4|15
1654658580000|2022-06-08 03:23:00|180.35|178.55|180.25|178.45|180.35|178.55|180.19|178.39|22
1654658590000|2022-06-08 03:23:10|180.26|178.46|180.31|178.51|180.38|178.58|180.24|178.44|19
1654658600000|2022-06-08 03:23:20|180.37|178.57|180.33|178.53|180.4|178.6|180.3|178.5|29
1654658610000|2022-06-08 03:23:30|180.35|178.55|180.27|178.47|180.35|178.55|180.26|178.46|16
1654658620000|2022-06-08 03:23:40|180.26|178.46|179.91|178.11|180.26|178.46|179.86|178.06|15
1654658630000|2022-06-08 03:23:50|179.89|178.09|179.86|178.06|179.92|178.12|179.71|177.91|29
1654658640000|2022-06-08 03:24:00|179.79|177.99|179.91|178.11|179.91|178.11|179.66|177.86|26
1654658650000|2022-06-08 03:24:10|179.9|178.1|179.93|178.13|180.1|178.3|179.9|178.1|29
1654658660000|2022-06-08 03:24:20|179.94|178.14|179.93|178.13|180.01|178.21|179.88|178.08|20
1654658670000|2022-06-08 03:24:30|179.91|178.11|179.93|178.13|180.01|178.21|179.87|178.07|18
1654658680000|2022-06-08 03:24:40|179.95|178.15|179.95|178.15|179.95|178.15|179.78|177.98|24
1654658690000|2022-06-08 03:24:50|179.96|178.16|180.08|178.28|180.09|178.29|179.96|178.16|16
1654658700000|2022-06-08 03:25:00|180.09|178.29|179.93|178.13|180.09|178.29|179.93|178.13|11
1654658710000|2022-06-08 03:25:10|179.92|178.12|179.7|177.9|179.92|178.12|179.67|177.87|27
1654658720000|2022-06-08 03:25:20|179.72|177.92|179.71|177.91|179.77|177.97|179.66|177.86|26
1654658730000|2022-06-08 03:25:30|179.78|177.98|179.71|177.91|179.78|177.98|179.47|177.67|25
1654658740000|2022-06-08 03:25:40|179.76|177.96|179.67|177.87|179.88|178.08|179.67|177.87|24
1654658750000|2022-06-08 03:25:50|179.65|177.85|179.4|177.6|179.65|177.85|179.37|177.57|22
1654658760000|2022-06-08 03:26:00|179.41|177.61|179.18|177.38|179.41|177.61|179.18|177.38|22
1654658770000|2022-06-08 03:26:10|179.19|177.39|178.95|177.15|179.19|177.39|178.95|177.15|29
1654658780000|2022-06-08 03:26:20|178.94|177.14|179.21|177.41|179.21|177.41|178.84|177.04|24
1654658790000|2022-06-08 03:26:30|179.22|177.42|179.1|177.3|179.3|177.5|179.1|177.3|24
1654658800000|2022-06-08 03:26:40|179.09|177.29|179.07|177.27|179.11|177.31|178.97|177.17|22
1654658810000|2022-06-08 03:26:50|179.1|177.3|179.13|177.33|179.18|177.38|179.1|177.3|23
1654658820000|2022-06-08 03:27:00|179.09|177.29|178.88|177.08|179.09|177.29|178.69|176.89|29
1654658830000|2022-06-08 03:27:10|178.87|177.07|179|177.2|179.04|177.24|178.71|176.91|28
1654658840000|2022-06-08 03:27:20|179.02|177.22|179.04|177.24|179.12|177.32|178.78|176.98|34
1654658850000|2022-06-08 03:27:30|179.03|177.23|179.05|177.25|179.14|177.34|178.99|177.19|31
1654658860000|2022-06-08 03:27:40|179.06|177.26|179.27|177.47|179.32|177.52|179.06|177.26|20
1654658870000|2022-06-08 03:27:50|179.26|177.46|179.19|177.39|179.27|177.47|179.18|177.38|19
1654658880000|2022-06-08 03:28:00|179.2|177.4|179.16|177.36|179.32|177.52|179.16|177.36|21
1654658890000|2022-06-08 03:28:10|179.14|177.34|179.13|177.33|179.22|177.42|179.11|177.31|23
1654658900000|2022-06-08 03:28:20|179.14|177.34|179.23|177.43|179.28|177.48|179.13|177.33|24
1654658910000|2022-06-08 03:28:30|179.19|177.39|179.04|177.24|179.19|177.39|178.97|177.17|21
1654658920000|2022-06-08 03:28:40|179.05|177.25|178.94|177.14|179.05|177.25|178.87|177.07|22
1654658930000|2022-06-08 03:28:50|178.96|177.16|178.81|177.01|178.96|177.16|178.79|176.99|20
1654658940000|2022-06-08 03:29:00|178.8|177|178.71|176.91|178.83|177.03|178.66|176.86|24
1654658950000|2022-06-08 03:29:10|178.73|176.93|178.81|177.01|178.94|177.14|178.7|176.9|25
1654658960000|2022-06-08 03:29:20|178.85|177.05|179.02|177.22|179.03|177.23|178.85|177.05|25
1654658970000|2022-06-08 03:29:30|179|177.2|178.91|177.11|179.21|177.41|178.91|177.11|28
1654658980000|2022-06-08 03:29:40|178.92|177.12|179.02|177.22|179.02|177.22|178.88|177.08|18
1654658990000|2022-06-08 03:29:50|179|177.2|178.99|177.19|179.05|177.25|178.91|177.11|20
1654659000000|2022-06-08 03:30:00|179|177.2|178.78|176.98|179|177.2|178.6|176.8|29
1654659010000|2022-06-08 03:30:10|178.77|176.97|178.66|176.86|178.77|176.97|178.63|176.83|28
1654659020000|2022-06-08 03:30:20|178.63|176.83|178.62|176.82|178.68|176.88|178.58|176.78|18
1654659030000|2022-06-08 03:30:30|178.61|176.81|178.7|176.9|178.73|176.93|178.57|176.77|24
1654659040000|2022-06-08 03:30:40|178.69|176.89|178.7|176.9|178.79|176.99|178.61|176.81|28
1654659050000|2022-06-08 03:30:50|178.67|176.87|178.24|176.44|178.7|176.9|178.11|176.31|28
1654659060000|2022-06-08 03:31:00|178.22|176.42|178.35|176.55|178.41|176.61|178.12|176.32|29
1654659070000|2022-06-08 03:31:10|178.38|176.58|178.18|176.38|178.45|176.65|178.11|176.31|29
1654659080000|2022-06-08 03:31:20|178.14|176.34|178.14|176.34|178.17|176.37|177.99|176.19|22
1654659090000|2022-06-08 03:31:30|178.15|176.35|177.98|176.18|178.15|176.35|177.8|176|30
1654659100000|2022-06-08 03:31:40|178|176.2|177.81|176.01|178.06|176.26|177.78|175.98|28
1654659110000|2022-06-08 03:31:50|177.83|176.03|177.7|175.9|177.86|176.06|177.55|175.75|29
1654659120000|2022-06-08 03:32:00|177.69|175.89|177.55|175.75|177.7|175.9|177.55|175.75|30
1654659130000|2022-06-08 03:32:10|177.57|175.77|177.41|175.61|177.58|175.78|177.39|175.59|20
1654659140000|2022-06-08 03:32:20|177.4|175.6|177.3|175.5|177.56|175.76|177.25|175.45|29
1654659150000|2022-06-08 03:32:30|177.31|175.51|177.74|175.94|177.74|175.94|177.31|175.51|26
1654659160000|2022-06-08 03:32:40|177.67|175.87|177.87|176.07|177.9|176.1|177.65|175.85|29
1654659170000|2022-06-08 03:32:50|177.93|176.13|177.51|175.71|177.93|176.13|177.3|175.5|33
1654659180000|2022-06-08 03:33:00|177.55|175.75|177.73|175.93|177.77|175.97|177.54|175.74|28
1654659190000|2022-06-08 03:33:10|177.74|175.94|177.69|175.89|177.74|175.94|177.5|175.7|23
1654659200000|2022-06-08 03:33:20|177.67|175.87|177.79|175.99|177.8|176|177.5|175.7|29
1654659210000|2022-06-08 03:33:30|177.81|176.01|177.33|175.53|177.85|176.05|177.33|175.53|25
1654659220000|2022-06-08 03:33:40|177.32|175.52|177.25|175.45|177.33|175.53|177.22|175.42|23
1654659230000|2022-06-08 03:33:50|177.24|175.44|177.52|175.72|177.59|175.79|177.2|175.4|30
1654659240000|2022-06-08 03:34:00|177.51|175.71|177.54|175.74|177.61|175.81|177.51|175.71|21
1654659250000|2022-06-08 03:34:10|177.53|175.73|177.56|175.76|177.6|175.8|177.4|175.6|22
1654659260000|2022-06-08 03:34:20|177.54|175.74|177.55|175.75|177.61|175.81|177.54|175.74|11
1654659270000|2022-06-08 03:34:30|177.56|175.76|177.59|175.79|177.65|175.85|177.45|175.65|23
1654659280000|2022-06-08 03:34:40|177.58|175.78|177.4|175.6|177.58|175.78|177.37|175.57|16
1654659290000|2022-06-08 03:34:50|177.41|175.61|177.41|175.61|177.44|175.64|177.36|175.56|15
1654659300000|2022-06-08 03:35:00|177.44|175.64|177.27|175.47|177.45|175.65|177.18|175.38|24
1654659310000|2022-06-08 03:35:10|177.26|175.46|177.18|175.38|177.26|175.46|177.11|175.31|19
1654659320000|2022-06-08 03:35:20|177.19|175.39|177.25|175.45|177.25|175.45|177.12|175.32|18
1654659330000|2022-06-08 03:35:30|177.28|175.48|177.17|175.37|177.28|175.48|177.13|175.33|17
1654659340000|2022-06-08 03:35:40|177.18|175.38|177.38|175.58|177.38|175.58|177.15|175.35|16
1654659350000|2022-06-08 03:35:50|177.39|175.59|177.25|175.45|177.45|175.65|177.25|175.45|20
1654659360000|2022-06-08 03:36:00|177.24|175.44|177.18|175.38|177.26|175.46|177.15|175.35|15
1654659370000|2022-06-08 03:36:10|177.2|175.4|177.2|175.4|177.2|175.4|177.04|175.24|19
1654659380000|2022-06-08 03:36:20|177.19|175.39|177.53|175.73|177.53|175.73|177.19|175.39|25
1654659390000|2022-06-08 03:36:30|177.51|175.71|177.5|175.7|177.55|175.75|177.48|175.68|20
1654659400000|2022-06-08 03:36:40|177.51|175.71|177.46|175.66|177.51|175.71|177.36|175.56|17
1654659410000|2022-06-08 03:36:50|177.49|175.69|177.48|175.68|177.49|175.69|177.44|175.64|9
1654659420000|2022-06-08 03:37:00|177.49|175.69|177.72|175.92|177.72|175.92|177.48|175.68|13
1654659430000|2022-06-08 03:37:10|177.76|175.96|177.85|176.05|177.85|176.05|177.72|175.92|16
1654659440000|2022-06-08 03:37:20|177.87|176.07|177.89|176.09|178.07|176.27|177.84|176.04|30
1654659450000|2022-06-08 03:37:30|177.91|176.11|177.88|176.08|177.96|176.16|177.87|176.07|16
1654659460000|2022-06-08 03:37:40|177.89|176.09|177.9|176.1|178|176.2|177.87|176.07|21
1654659470000|2022-06-08 03:37:50|177.91|176.11|177.77|175.97|177.95|176.15|177.77|175.97|19
1654659480000|2022-06-08 03:38:00|177.78|175.98|177.74|175.94|177.78|175.98|177.72|175.92|16
1654659490000|2022-06-08 03:38:10|177.73|175.93|177.62|175.82|177.73|175.93|177.59|175.79|14
1654659500000|2022-06-08 03:38:20|177.63|175.83|177.79|175.99|177.82|176.02|177.63|175.83|21
1654659510000|2022-06-08 03:38:30|177.8|176|177.82|176.02|177.82|176.02|177.79|175.99|5
1654659520000|2022-06-08 03:38:40|177.79|175.99|177.77|175.97|177.8|176|177.75|175.95|19
1654659530000|2022-06-08 03:38:50|177.78|175.98|177.81|176.01|177.84|176.04|177.75|175.95|14
1654659540000|2022-06-08 03:39:00|177.8|176|177.85|176.05|177.93|176.13|177.79|175.99|17
1654659550000|2022-06-08 03:39:10|177.88|176.08|177.89|176.09|177.92|176.12|177.84|176.04|24
1654659560000|2022-06-08 03:39:20|177.9|176.1|177.96|176.16|177.96|176.16|177.88|176.08|17
1654659570000|2022-06-08 03:39:30|177.95|176.15|178.04|176.24|178.04|176.24|177.93|176.13|15
1654659580000|2022-06-08 03:39:40|178.05|176.25|177.87|176.07|178.05|176.25|177.87|176.07|20
1654659590000|2022-06-08 03:39:50|177.82|176.02|177.86|176.06|177.91|176.11|177.79|175.99|24
1654659600000|2022-06-08 03:40:00|177.87|176.07|177.84|176.04|177.88|176.08|177.83|176.03|6
1654659610000|2022-06-08 03:40:10|177.87|176.07|177.68|175.88|177.95|176.15|177.68|175.88|21
1654659620000|2022-06-08 03:40:20|177.65|175.85|177.68|175.88|177.72|175.92|177.61|175.81|24
1654659630000|2022-06-08 03:40:30|177.67|175.87|177.6|175.8|177.77|175.97|177.6|175.8|15
1654659640000|2022-06-08 03:40:40|177.62|175.82|177.63|175.83|177.64|175.84|177.57|175.77|15
1654659650000|2022-06-08 03:40:50|177.65|175.85|177.73|175.93|177.76|175.96|177.65|175.85|18
1654659660000|2022-06-08 03:41:00|177.72|175.92|177.79|175.99|177.85|176.05|177.69|175.89|20
1654659670000|2022-06-08 03:41:10|177.8|176|177.72|175.92|177.8|176|177.68|175.88|18
1654659680000|2022-06-08 03:41:20|177.71|175.91|177.68|175.88|177.79|175.99|177.67|175.87|18
1654659690000|2022-06-08 03:41:30|177.65|175.85|177.68|175.88|177.69|175.89|177.65|175.85|17
1654659700000|2022-06-08 03:41:40|177.67|175.87|177.69|175.89|177.69|175.89|177.66|175.86|14
1654659710000|2022-06-08 03:41:50|177.67|175.87|177.76|175.96|177.79|175.99|177.61|175.81|20
1654659720000|2022-06-08 03:42:00|177.77|175.97|177.9|176.1|177.9|176.1|177.77|175.97|9
1654659730000|2022-06-08 03:42:10|177.88|176.08|177.7|175.9|177.88|176.08|177.68|175.88|12
1654659740000|2022-06-08 03:42:20|177.71|175.91|177.76|175.96|177.76|175.96|177.7|175.9|15
1654659750000|2022-06-08 03:42:30|177.78|175.98|177.87|176.07|177.88|176.08|177.78|175.98|21
1654659760000|2022-06-08 03:42:40|177.88|176.08|177.8|176|177.89|176.09|177.76|175.96|21
1654659770000|2022-06-08 03:42:50|177.84|176.04|177.85|176.05|177.85|176.05|177.67|175.87|17
1654659780000|2022-06-08 03:43:00|177.83|176.03|177.82|176.02|177.88|176.08|177.77|175.97|17
1654659790000|2022-06-08 03:43:10|177.79|175.99|177.72|175.92|177.82|176.02|177.72|175.92|13
1654659800000|2022-06-08 03:43:20|177.71|175.91|177.6|175.8|177.71|175.91|177.6|175.8|20
1654659810000|2022-06-08 03:43:30|177.61|175.81|177.67|175.87|177.75|175.95|177.61|175.81|20
1654659820000|2022-06-08 03:43:40|177.64|175.84|177.61|175.81|177.64|175.84|177.61|175.81|5
1654659830000|2022-06-08 03:43:50|177.62|175.82|177.63|175.83|177.66|175.86|177.62|175.82|11
1654659840000|2022-06-08 03:44:00|177.64|175.84|177.61|175.81|177.68|175.88|177.6|175.8|16
1654659850000|2022-06-08 03:44:10|177.62|175.82|177.51|175.71|177.67|175.87|177.51|175.71|15
1654659860000|2022-06-08 03:44:20|177.52|175.72|177.37|175.57|177.52|175.72|177.37|175.57|22
1654659870000|2022-06-08 03:44:30|177.38|175.58|177.16|175.36|177.4|175.6|177.03|175.23|29
1654659880000|2022-06-08 03:44:40|177.18|175.38|177.18|175.38|177.36|175.56|177.09|175.29|23
1654659890000|2022-06-08 03:44:50|177.19|175.39|177.26|175.46|177.29|175.49|177.19|175.39|25
1654659900000|2022-06-08 03:45:00|177.24|175.44|177.27|175.47|177.27|175.47|177.14|175.34|19
1654659910000|2022-06-08 03:45:10|177.33|175.53|177.39|175.59|177.39|175.59|177.28|175.48|23
1654659920000|2022-06-08 03:45:20|177.41|175.61|177.77|175.97|177.77|175.97|177.41|175.61|19
1654659930000|2022-06-08 03:45:30|177.76|175.96|177.59|175.79|177.76|175.96|177.54|175.74|26
1654659940000|2022-06-08 03:45:40|177.6|175.8|177.7|175.9|177.77|175.97|177.6|175.8|20
1654659950000|2022-06-08 03:45:50|177.71|175.91|177.7|175.9|177.74|175.94|177.69|175.89|18
1654659960000|2022-06-08 03:46:00|177.73|175.93|177.78|175.98|177.78|175.98|177.61|175.81|14
1654659970000|2022-06-08 03:46:10|177.77|175.97|177.87|176.07|177.97|176.17|177.74|175.94|19
1654659980000|2022-06-08 03:46:20|177.84|176.04|177.95|176.15|177.97|176.17|177.84|176.04|20
1654659990000|2022-06-08 03:46:30|177.96|176.16|177.88|176.08|177.96|176.16|177.86|176.06|11
1654660000000|2022-06-08 03:46:40|177.87|176.07|177.79|175.99|177.9|176.1|177.79|175.99|17
1654660010000|2022-06-08 03:46:50|177.78|175.98|177.9|176.1|177.92|176.12|177.78|175.98|15
1654660020000|2022-06-08 03:47:00|177.91|176.11|177.88|176.08|177.92|176.12|177.88|176.08|12
1654660030000|2022-06-08 03:47:10|177.87|176.07|177.76|175.96|177.87|176.07|177.74|175.94|14
1654660040000|2022-06-08 03:47:20|177.75|175.95|177.99|176.19|177.99|176.19|177.75|175.95|20
1654660050000|2022-06-08 03:47:30|177.98|176.18|177.96|176.16|178.04|176.24|177.93|176.13|25
1654660060000|2022-06-08 03:47:40|177.97|176.17|178.01|176.21|178.02|176.22|177.97|176.17|11
1654660070000|2022-06-08 03:47:50|178.07|176.27|178.18|176.38|178.19|176.39|178.07|176.27|18
1654660080000|2022-06-08 03:48:00|178.19|176.39|178.18|176.38|178.21|176.41|178.15|176.35|6
1654660090000|2022-06-08 03:48:10|178.17|176.37|178|176.2|178.17|176.37|177.96|176.16|17
1654660100000|2022-06-08 03:48:20|178.01|176.21|178.12|176.32|178.14|176.34|178.01|176.21|14
1654660110000|2022-06-08 03:48:30|178.16|176.36|178.19|176.39|178.24|176.44|178.16|176.36|18
1654660120000|2022-06-08 03:48:40|178.2|176.4|178.18|176.38|178.2|176.4|178.18|176.38|9
1654660130000|2022-06-08 03:48:50|178.2|176.4|178.33|176.53|178.33|176.53|178.12|176.32|15
1654660140000|2022-06-08 03:49:00|178.31|176.51|178.66|176.86|178.67|176.87|178.31|176.51|25
1654660150000|2022-06-08 03:49:10|178.67|176.87|178.65|176.85|178.76|176.96|178.63|176.83|25
1654660160000|2022-06-08 03:49:20|178.66|176.86|179.25|177.45|179.25|177.45|178.66|176.86|29
1654660170000|2022-06-08 03:49:30|179.26|177.46|178.88|177.08|179.26|177.46|178.87|177.07|23
1654660180000|2022-06-08 03:49:40|178.91|177.11|178.91|177.11|178.93|177.13|178.85|177.05|20
1654660190000|2022-06-08 03:49:50|178.96|177.16|179.05|177.25|179.32|177.52|178.96|177.16|36
1654660200000|2022-06-08 03:50:00|178.98|177.18|178.61|176.81|178.99|177.19|178.61|176.81|30
1654660210000|2022-06-08 03:50:10|178.62|176.82|178.76|176.96|178.76|176.96|178.5|176.7|27
1654660220000|2022-06-08 03:50:20|178.79|176.99|178.81|177.01|178.84|177.04|178.75|176.95|15
1654660230000|2022-06-08 03:50:30|178.8|177|178.93|177.13|178.96|177.16|178.79|176.99|24
1654660240000|2022-06-08 03:50:40|178.95|177.15|178.93|177.13|179.02|177.22|178.93|177.13|25
1654660250000|2022-06-08 03:50:50|178.94|177.14|178.7|176.9|178.95|177.15|178.7|176.9|17
1654660260000|2022-06-08 03:51:00|178.69|176.89|178.69|176.89|178.69|176.89|178.68|176.88|3
1654660270000|2022-06-08 03:51:10|178.73|176.93|178.73|176.93|178.8|177|178.72|176.92|16
1654660280000|2022-06-08 03:51:20|178.72|176.92|178.7|176.9|178.73|176.93|178.7|176.9|9
1654660290000|2022-06-08 03:51:30|178.69|176.89|178.69|176.89|178.72|176.92|178.68|176.88|10
1654660300000|2022-06-08 03:51:40|178.66|176.86|178.63|176.83|178.69|176.89|178.61|176.81|18
1654660310000|2022-06-08 03:51:50|178.66|176.86|178.65|176.85|178.69|176.89|178.64|176.84|15
1654660320000|2022-06-08 03:52:00|178.64|176.84|178.5|176.7|178.64|176.84|178.49|176.69|16
1654660330000|2022-06-08 03:52:10|178.52|176.72|178.64|176.84|178.7|176.9|178.5|176.7|20
1654660340000|2022-06-08 03:52:20|178.63|176.83|178.51|176.71|178.63|176.83|178.5|176.7|16
1654660350000|2022-06-08 03:52:30|178.52|176.72|178.5|176.7|178.54|176.74|178.5|176.7|6
1654660360000|2022-06-08 03:52:40|178.49|176.69|178.5|176.7|178.51|176.71|178.49|176.69|10
1654660370000|2022-06-08 03:52:50|178.48|176.68|178.5|176.7|178.54|176.74|178.48|176.68|12
1654660380000|2022-06-08 03:53:00|178.49|176.69|178.39|176.59|178.5|176.7|178.38|176.58|16
1654660390000|2022-06-08 03:53:10|178.38|176.58|178.29|176.49|178.4|176.6|178.25|176.45|15
1654660400000|2022-06-08 03:53:20|178.28|176.48|178.34|176.54|178.44|176.64|178.24|176.44|23
1654660410000|2022-06-08 03:53:30|178.32|176.52|178.25|176.45|178.32|176.52|178.04|176.24|28
1654660420000|2022-06-08 03:53:40|178.26|176.46|178.42|176.62|178.46|176.66|178.26|176.46|21
1654660430000|2022-06-08 03:53:50|178.38|176.58|178.39|176.59|178.4|176.6|178.33|176.53|18
1654660440000|2022-06-08 03:54:00|178.38|176.58|178.28|176.48|178.43|176.63|178.28|176.48|18
1654660450000|2022-06-08 03:54:10|178.29|176.49|178.19|176.39|178.34|176.54|178.16|176.36|17
1654660460000|2022-06-08 03:54:20|178.21|176.41|178.07|176.27|178.23|176.43|178.07|176.27|10
1654660470000|2022-06-08 03:54:30|178.05|176.25|177.98|176.18|178.05|176.25|177.97|176.17|11
1654660480000|2022-06-08 03:54:40|177.99|176.19|178.01|176.21|178.06|176.26|177.97|176.17|19
1654660490000|2022-06-08 03:54:50|178.02|176.22|178.01|176.21|178.03|176.23|177.96|176.16|17
1654660500000|2022-06-08 03:55:00|178|176.2|178.05|176.25|178.13|176.33|177.99|176.19|17
1654660510000|2022-06-08 03:55:10|178.04|176.24|178.13|176.33|178.13|176.33|178.04|176.24|16
1654660520000|2022-06-08 03:55:20|178.12|176.32|178.12|176.32|178.13|176.33|178.03|176.23|15
1654660530000|2022-06-08 03:55:30|178.13|176.33|178.07|176.27|178.13|176.33|178.06|176.26|7
1654660540000|2022-06-08 03:55:40|178.05|176.25|178.04|176.24|178.11|176.31|178.04|176.24|6
1654660550000|2022-06-08 03:55:50|178.06|176.26|178.12|176.32|178.12|176.32|178.03|176.23|9
1654660560000|2022-06-08 03:56:00|178.13|176.33|178.35|176.55|178.37|176.57|178.13|176.33|20
1654660570000|2022-06-08 03:56:10|178.36|176.56|178.14|176.34|178.37|176.57|178.14|176.34|20
1654660580000|2022-06-08 03:56:20|178.13|176.33|178.05|176.25|178.14|176.34|178.05|176.25|12
1654660590000|2022-06-08 03:56:30|178.04|176.24|178.06|176.26|178.06|176.26|178.03|176.23|3
1654660600000|2022-06-08 03:56:40|178.07|176.27|178.22|176.42|178.23|176.43|178.07|176.27|8
1654660610000|2022-06-08 03:56:50|178.17|176.37|177.91|176.11|178.17|176.37|177.81|176.01|20
1654660620000|2022-06-08 03:57:00|178.04|176.24|178.27|176.47|178.41|176.61|178.04|176.24|28
1654660630000|2022-06-08 03:57:10|178.26|176.46|178.26|176.46|178.32|176.52|178.23|176.43|21
1654660640000|2022-06-08 03:57:20|178.25|176.45|178.03|176.23|178.26|176.46|177.95|176.15|22
1654660650000|2022-06-08 03:57:30|178.02|176.22|178.08|176.28|178.14|176.34|177.99|176.19|14
1654660660000|2022-06-08 03:57:40|178.09|176.29|178.05|176.25|178.09|176.29|177.96|176.16|19
1654660670000|2022-06-08 03:57:50|178.06|176.26|178.22|176.42|178.22|176.42|178.05|176.25|22
1654660680000|2022-06-08 03:58:00|178.2|176.4|178.13|176.33|178.21|176.41|178.12|176.32|16
1654660690000|2022-06-08 03:58:10|178.14|176.34|178.12|176.32|178.22|176.42|178.12|176.32|16
1654660700000|2022-06-08 03:58:20|178.11|176.31|178.22|176.42|178.22|176.42|178.02|176.22|15
1654660710000|2022-06-08 03:58:30|178.2|176.4|178.19|176.39|178.23|176.43|178.17|176.37|10
1654660720000|2022-06-08 03:58:40|178.22|176.42|178.29|176.49|178.31|176.51|178.2|176.4|14
1654660730000|2022-06-08 03:58:50|178.26|176.46|178.14|176.34|178.26|176.46|178.14|176.34|4
1654660740000|2022-06-08 03:59:00|178.15|176.35|178.14|176.34|178.2|176.4|178.14|176.34|20
1654660750000|2022-06-08 03:59:10|178.13|176.33|178.06|176.26|178.19|176.39|178.05|176.25|17
1654660760000|2022-06-08 03:59:20|178.05|176.25|177.87|176.07|178.05|176.25|177.86|176.06|18
1654660770000|2022-06-08 03:59:30|177.89|176.09|177.94|176.14|177.94|176.14|177.86|176.06|15
1654660780000|2022-06-08 03:59:40|177.93|176.13|177.93|176.13|177.97|176.17|177.93|176.13|13
1654660790000|2022-06-08 03:59:50|177.95|176.15|178.04|176.24|178.07|176.27|177.93|176.13|27
1654660800000|2022-06-08 04:00:00|178.05|176.25|177.76|175.96|178.06|176.26|177.73|175.93|21
1654660810000|2022-06-08 04:00:10|177.78|175.98|177.69|175.89|177.84|176.04|177.69|175.89|23
1654660820000|2022-06-08 04:00:20|177.73|175.93|177.76|175.96|177.9|176.1|177.67|175.87|28
1654660830000|2022-06-08 04:00:30|177.75|175.95|177.65|175.85|177.75|175.95|177.65|175.85|19
1654660840000|2022-06-08 04:00:40|177.66|175.86|177.71|175.91|177.73|175.93|177.65|175.85|27
1654660850000|2022-06-08 04:00:50|177.7|175.9|177.67|175.87|177.7|175.9|177.64|175.84|14
1654660860000|2022-06-08 04:01:00|177.68|175.88|177.66|175.86|177.69|175.89|177.65|175.85|15
1654660870000|2022-06-08 04:01:10|177.67|175.87|177.64|175.84|177.68|175.88|177.64|175.84|12
1654660880000|2022-06-08 04:01:20|177.62|175.82|177.68|175.88|177.68|175.88|177.62|175.82|11
1654660890000|2022-06-08 04:01:30|177.69|175.89|177.78|175.98|177.8|176|177.69|175.89|16
1654660900000|2022-06-08 04:01:40|177.77|175.97|177.72|175.92|177.79|175.99|177.72|175.92|17
1654660910000|2022-06-08 04:01:50|177.7|175.9|177.76|175.96|177.77|175.97|177.66|175.86|10
1654660920000|2022-06-08 04:02:00|177.74|175.94|177.72|175.92|177.75|175.95|177.66|175.86|16
1654660930000|2022-06-08 04:02:10|177.68|175.88|177.57|175.77|177.68|175.88|177.57|175.77|15
1654660940000|2022-06-08 04:02:20|177.55|175.75|177.42|175.62|177.55|175.75|177.42|175.62|13
1654660950000|2022-06-08 04:02:30|177.43|175.63|177.46|175.66|177.59|175.79|177.43|175.63|25
1654660960000|2022-06-08 04:02:40|177.45|175.65|177.56|175.76|177.57|175.77|177.45|175.65|13
1654660970000|2022-06-08 04:02:50|177.57|175.77|177.67|175.87|177.85|176.05|177.57|175.77|27
1654660980000|2022-06-08 04:03:00|177.66|175.86|177.64|175.84|177.66|175.86|177.61|175.81|13
1654660990000|2022-06-08 04:03:10|177.66|175.86|177.43|175.63|177.66|175.86|177.39|175.59|21
1654661000000|2022-06-08 04:03:20|177.46|175.66|177.54|175.74|177.54|175.74|177.45|175.65|19
1654661010000|2022-06-08 04:03:30|177.56|175.76|177.6|175.8|177.61|175.81|177.54|175.74|12
1654661020000|2022-06-08 04:03:40|177.64|175.84|177.53|175.73|177.71|175.91|177.44|175.64|23
1654661030000|2022-06-08 04:03:50|177.52|175.72|177.51|175.71|177.52|175.72|177.41|175.61|15
1654661040000|2022-06-08 04:04:00|177.55|175.75|177.66|175.86|177.67|175.87|177.55|175.75|20
1654661050000|2022-06-08 04:04:10|177.65|175.85|177.69|175.89|177.7|175.9|177.63|175.83|15
1654661060000|2022-06-08 04:04:20|177.68|175.88|177.64|175.84|177.68|175.88|177.63|175.83|6
1654661070000|2022-06-08 04:04:30|177.66|175.86|177.86|176.06|177.86|176.06|177.66|175.86|14
1654661080000|2022-06-08 04:04:40|177.84|176.04|177.82|176.02|177.85|176.05|177.8|176|12
1654661090000|2022-06-08 04:04:50|177.81|176.01|177.82|176.02|177.86|176.06|177.8|176|11
1654661100000|2022-06-08 04:05:00|177.77|175.97|177.82|176.02|177.83|176.03|177.7|175.9|14
1654661110000|2022-06-08 04:05:10|177.78|175.98|177.69|175.89|177.78|175.98|177.69|175.89|9
1654661120000|2022-06-08 04:05:20|177.68|175.88|177.66|175.86|177.69|175.89|177.65|175.85|13
1654661130000|2022-06-08 04:05:30|177.67|175.87|177.7|175.9|177.7|175.9|177.67|175.87|10
1654661140000|2022-06-08 04:05:40|177.69|175.89|177.69|175.89|177.75|175.95|177.67|175.87|17
1654661150000|2022-06-08 04:05:50|177.7|175.9|177.67|175.87|177.75|175.95|177.67|175.87|17
1654661160000|2022-06-08 04:06:00|177.66|175.86|177.65|175.85|177.66|175.86|177.65|175.85|2
1654661170000|2022-06-08 04:06:10|177.64|175.84|177.53|175.73|177.64|175.84|177.53|175.73|8
1654661180000|2022-06-08 04:06:20|177.52|175.72|177.46|175.66|177.52|175.72|177.43|175.63|15
1654661190000|2022-06-08 04:06:30|177.45|175.65|177.33|175.53|177.45|175.65|177.32|175.52|14
1654661200000|2022-06-08 04:06:40|177.4|175.6|177.48|175.68|177.54|175.74|177.4|175.6|14
1654661210000|2022-06-08 04:06:50|177.47|175.67|177.43|175.63|177.47|175.67|177.36|175.56|15
1654661220000|2022-06-08 04:07:00|177.42|175.62|177.27|175.47|177.42|175.62|177.27|175.47|12
1654661230000|2022-06-08 04:07:10|177.24|175.44|177.3|175.5|177.3|175.5|177.24|175.44|18
1654661240000|2022-06-08 04:07:20|177.29|175.49|177.29|175.49|177.29|175.49|177.29|175.49|1
1654661260000|2022-06-08 04:07:40|177.3|175.5|177.49|175.69|177.53|175.73|177.3|175.5|12
1654661270000|2022-06-08 04:07:50|177.5|175.7|177.51|175.71|177.52|175.72|177.49|175.69|6
1654661280000|2022-06-08 04:08:00|177.5|175.7|177.51|175.71|177.51|175.71|177.43|175.63|12
1654661290000|2022-06-08 04:08:10|177.5|175.7|177.36|175.56|177.5|175.7|177.36|175.56|11
1654661300000|2022-06-08 04:08:20|177.38|175.58|177.33|175.53|177.47|175.67|177.32|175.52|18
1654661310000|2022-06-08 04:08:30|177.32|175.52|177.45|175.65|177.47|175.67|177.32|175.52|18
1654661320000|2022-06-08 04:08:40|177.44|175.64|177.07|175.27|177.45|175.65|177.02|175.22|14
1654661330000|2022-06-08 04:08:50|177.09|175.29|177.25|175.45|177.27|175.47|177.09|175.29|19
1654661340000|2022-06-08 04:09:00|177.24|175.44|177.42|175.62|177.43|175.63|177.24|175.44|17
1654661350000|2022-06-08 04:09:10|177.43|175.63|177.54|175.74|177.56|175.76|177.42|175.62|15
1654661360000|2022-06-08 04:09:20|177.53|175.73|177.56|175.76|177.58|175.78|177.53|175.73|9
1654661370000|2022-06-08 04:09:30|177.58|175.78|177.69|175.89|177.76|175.96|177.54|175.74|17
1654661380000|2022-06-08 04:09:40|177.72|175.92|177.88|176.08|178.04|176.24|177.72|175.92|29
1654661390000|2022-06-08 04:09:50|177.93|176.13|177.84|176.04|177.99|176.19|177.84|176.04|20
1654661400000|2022-06-08 04:10:00|177.83|176.03|177.86|176.06|177.86|176.06|177.8|176|18
1654661410000|2022-06-08 04:10:10|177.84|176.04|177.98|176.18|177.99|176.19|177.84|176.04|11
1654661420000|2022-06-08 04:10:20|177.97|176.17|177.97|176.17|177.98|176.18|177.96|176.16|9
1654661430000|2022-06-08 04:10:30|177.96|176.16|177.93|176.13|177.96|176.16|177.91|176.11|6
1654661440000|2022-06-08 04:10:40|177.94|176.14|177.95|176.15|177.95|176.15|177.93|176.13|6
1654661450000|2022-06-08 04:10:50|177.94|176.14|177.96|176.16|177.96|176.16|177.92|176.12|16
1654661460000|2022-06-08 04:11:00|178|176.2|178.23|176.43|178.23|176.43|177.96|176.16|19
1654661470000|2022-06-08 04:11:10|178.22|176.42|178.18|176.38|178.23|176.43|178.17|176.37|16
1654661480000|2022-06-08 04:11:20|178.17|176.37|178.14|176.34|178.28|176.48|178.08|176.28|20
1654661490000|2022-06-08 04:11:30|178.15|176.35|178.25|176.45|178.28|176.48|178.13|176.33|18
1654661500000|2022-06-08 04:11:40|178.24|176.44|178.23|176.43|178.26|176.46|178.22|176.42|16
1654661510000|2022-06-08 04:11:50|178.24|176.44|178.05|176.25|178.24|176.44|178.04|176.24|14
1654661520000|2022-06-08 04:12:00|178.04|176.24|178.29|176.49|178.3|176.5|178.04|176.24|18
1654661530000|2022-06-08 04:12:10|178.31|176.51|178.83|177.03|178.87|177.07|178.31|176.51|29
1654661540000|2022-06-08 04:12:20|178.82|177.02|178.59|176.79|178.82|177.02|178.59|176.79|16
1654661550000|2022-06-08 04:12:30|178.58|176.78|178.58|176.78|178.64|176.84|178.55|176.75|15
1654661560000|2022-06-08 04:12:40|178.59|176.79|178.62|176.82|178.62|176.82|178.55|176.75|19
1654661570000|2022-06-08 04:12:50|178.66|176.86|178.71|176.91|178.74|176.94|178.64|176.84|23
1654661580000|2022-06-08 04:13:00|178.76|176.96|178.81|177.01|178.86|177.06|178.71|176.91|25
1654661590000|2022-06-08 04:13:10|178.8|177|178.97|177.17|179.1|177.3|178.7|176.9|29
1654661600000|2022-06-08 04:13:20|178.88|177.08|178.73|176.93|178.89|177.09|178.71|176.91|29
1654661610000|2022-06-08 04:13:30|178.74|176.94|178.71|176.91|178.76|176.96|178.68|176.88|27
1654661620000|2022-06-08 04:13:40|178.69|176.89|178.82|177.02|178.82|177.02|178.66|176.86|18
1654661630000|2022-06-08 04:13:50|178.8|177|178.74|176.94|178.8|177|178.73|176.93|17
1654661640000|2022-06-08 04:14:00|178.73|176.93|178.71|176.91|178.75|176.95|178.68|176.88|15
1654661650000|2022-06-08 04:14:10|178.72|176.92|178.76|176.96|178.78|176.98|178.7|176.9|15
1654661660000|2022-06-08 04:14:20|178.75|176.95|178.68|176.88|178.75|176.95|178.68|176.88|14
1654661670000|2022-06-08 04:14:30|178.67|176.87|178.64|176.84|178.68|176.88|178.6|176.8|13
1654661680000|2022-06-08 04:14:40|178.63|176.83|178.64|176.84|178.71|176.91|178.62|176.82|20
1654661690000|2022-06-08 04:14:50|178.63|176.83|178.67|176.87|178.68|176.88|178.6|176.8|19
1654661700000|2022-06-08 04:15:00|178.66|176.86|178.58|176.78|178.66|176.86|178.55|176.75|15
1654661710000|2022-06-08 04:15:10|178.56|176.76|178.68|176.88|178.69|176.89|178.54|176.74|13
1654661720000|2022-06-08 04:15:20|178.65|176.85|178.7|176.9|178.7|176.9|178.58|176.78|12
1654661730000|2022-06-08 04:15:30|178.68|176.88|178.74|176.94|178.75|176.95|178.65|176.85|16
1654661740000|2022-06-08 04:15:40|178.75|176.95|178.75|176.95|178.78|176.98|178.68|176.88|12
1654661750000|2022-06-08 04:15:50|178.76|176.96|178.78|176.98|178.78|176.98|178.7|176.9|15
1654661760000|2022-06-08 04:16:00|178.77|176.97|178.87|177.07|178.87|177.07|178.75|176.95|17
1654661770000|2022-06-08 04:16:10|178.88|177.08|178.89|177.09|178.9|177.1|178.86|177.06|15
1654661780000|2022-06-08 04:16:20|178.91|177.11|179.02|177.22|179.02|177.22|178.91|177.11|16
1654661790000|2022-06-08 04:16:30|179.03|177.23|179.02|177.22|179.11|177.31|179.02|177.22|16
1654661800000|2022-06-08 04:16:40|179.01|177.21|178.86|177.06|179.03|177.23|178.86|177.06|18
1654661810000|2022-06-08 04:16:50|178.87|177.07|179.04|177.24|179.06|177.26|178.87|177.07|19
1654661820000|2022-06-08 04:17:00|179.05|177.25|179.09|177.29|179.1|177.3|179.05|177.25|11
1654661830000|2022-06-08 04:17:10|179.1|177.3|178.98|177.18|179.1|177.3|178.94|177.14|22
1654661840000|2022-06-08 04:17:20|179|177.2|178.98|177.18|179.05|177.25|178.98|177.18|18
1654661850000|2022-06-08 04:17:30|178.97|177.17|179.06|177.26|179.06|177.26|178.97|177.17|10
1654661860000|2022-06-08 04:17:40|179.01|177.21|178.88|177.08|179.01|177.21|178.88|177.08|13
1654661870000|2022-06-08 04:17:50|178.9|177.1|178.82|177.02|178.91|177.11|178.81|177.01|15
1654661880000|2022-06-08 04:18:00|178.8|177|178.74|176.94|178.81|177.01|178.74|176.94|20
1654661890000|2022-06-08 04:18:10|178.73|176.93|178.81|177.01|178.87|177.07|178.68|176.88|13
1654661900000|2022-06-08 04:18:20|178.8|177|178.7|176.9|178.81|177.01|178.7|176.9|15
1654661910000|2022-06-08 04:18:30|178.71|176.91|178.91|177.11|178.93|177.13|178.67|176.87|26
1654661920000|2022-06-08 04:18:40|178.9|177.1|178.78|176.98|178.91|177.11|178.77|176.97|17
1654661930000|2022-06-08 04:18:50|178.77|176.97|178.77|176.97|178.87|177.07|178.76|176.96|15
1654661940000|2022-06-08 04:19:00|178.78|176.98|178.75|176.95|178.83|177.03|178.74|176.94|13
1654661950000|2022-06-08 04:19:10|178.74|176.94|178.75|176.95|178.79|176.99|178.72|176.92|14
1654661960000|2022-06-08 04:19:20|178.76|176.96|178.81|177.01|178.88|177.08|178.76|176.96|11
1654661970000|2022-06-08 04:19:30|178.8|177|178.79|176.99|178.82|177.02|178.78|176.98|10
1654661980000|2022-06-08 04:19:40|178.8|177|178.74|176.94|178.8|177|178.74|176.94|10
1654661990000|2022-06-08 04:19:50|178.75|176.95|178.81|177.01|178.81|177.01|178.75|176.95|5
1654662000000|2022-06-08 04:20:00|178.83|177.03|178.87|177.07|178.89|177.09|178.82|177.02|21
1654662010000|2022-06-08 04:20:10|178.89|177.09|178.79|176.99|178.89|177.09|178.79|176.99|11
1654662020000|2022-06-08 04:20:20|178.78|176.98|178.8|177|178.81|177.01|178.68|176.88|22
1654662030000|2022-06-08 04:20:30|178.81|177.01|178.85|177.05|178.85|177.05|178.81|177.01|8
1654662040000|2022-06-08 04:20:40|178.86|177.06|178.88|177.08|178.95|177.15|178.86|177.06|11
1654662050000|2022-06-08 04:20:50|178.87|177.07|178.88|177.08|178.93|177.13|178.87|177.07|13
1654662060000|2022-06-08 04:21:00|178.87|177.07|178.84|177.04|178.89|177.09|178.84|177.04|12
1654662070000|2022-06-08 04:21:10|178.86|177.06|178.89|177.09|178.91|177.11|178.85|177.05|14
1654662080000|2022-06-08 04:21:20|178.9|177.1|179.09|177.29|179.09|177.29|178.88|177.08|14
1654662090000|2022-06-08 04:21:30|179.1|177.3|179.03|177.23|179.1|177.3|178.98|177.18|18
1654662100000|2022-06-08 04:21:40|179.04|177.24|179.05|177.25|179.06|177.26|179|177.2|15
1654662110000|2022-06-08 04:21:50|179.06|177.26|179.17|177.37|179.23|177.43|179.05|177.25|12
1654662120000|2022-06-08 04:22:00|179.12|177.32|179.18|177.38|179.19|177.39|179.12|177.32|22
1654662130000|2022-06-08 04:22:10|179.17|177.37|179.12|177.32|179.17|177.37|179.12|177.32|16
1654662140000|2022-06-08 04:22:20|179.14|177.34|179.17|177.37|179.18|177.38|179.14|177.34|9
1654662150000|2022-06-08 04:22:30|179.16|177.36|179.18|177.38|179.18|177.38|179.12|177.32|15
1654662160000|2022-06-08 04:22:40|179.16|177.36|179.16|177.36|179.17|177.37|179.16|177.36|5
1654662170000|2022-06-08 04:22:50|179.17|177.37|179.17|177.37|179.17|177.37|179.15|177.35|6
1654662180000|2022-06-08 04:23:00|179.18|177.38|179.27|177.47|179.35|177.55|179.18|177.38|20
1654662190000|2022-06-08 04:23:10|179.26|177.46|179.28|177.48|179.31|177.51|179.2|177.4|21
1654662200000|2022-06-08 04:23:20|179.27|177.47|179.26|177.46|179.33|177.53|179.21|177.41|17
1654662210000|2022-06-08 04:23:30|179.27|177.47|179.27|177.47|179.28|177.48|179.23|177.43|23
1654662220000|2022-06-08 04:23:40|179.28|177.48|179.24|177.44|179.29|177.49|179.23|177.43|9
1654662230000|2022-06-08 04:23:50|179.23|177.43|179.31|177.51|179.33|177.53|179.23|177.43|11
1654662240000|2022-06-08 04:24:00|179.32|177.52|179.35|177.55|179.35|177.55|179.28|177.48|10
1654662250000|2022-06-08 04:24:10|179.34|177.54|179.31|177.51|179.34|177.54|179.3|177.5|9
1654662260000|2022-06-08 04:24:20|179.3|177.5|179.26|177.46|179.3|177.5|179.26|177.46|9
1654662270000|2022-06-08 04:24:30|179.25|177.45|179.24|177.44|179.25|177.45|179.21|177.41|12
1654662280000|2022-06-08 04:24:40|179.25|177.45|179.19|177.39|179.25|177.45|179.19|177.39|11
1654662290000|2022-06-08 04:24:50|179.2|177.4|179.18|177.38|179.24|177.44|179.18|177.38|11
1654662300000|2022-06-08 04:25:00|179.19|177.39|179.22|177.42|179.24|177.44|179.17|177.37|15
1654662310000|2022-06-08 04:25:10|179.2|177.4|179.18|177.38|179.21|177.41|179.18|177.38|8
1654662320000|2022-06-08 04:25:20|179.17|177.37|179.18|177.38|179.19|177.39|179.17|177.37|9
1654662330000|2022-06-08 04:25:30|179.17|177.37|179.1|177.3|179.17|177.37|179.09|177.29|9
1654662340000|2022-06-08 04:25:40|179.09|177.29|179.15|177.35|179.15|177.35|179.09|177.29|5
1654662350000|2022-06-08 04:25:50|179.14|177.34|179.14|177.34|179.15|177.35|179.13|177.33|6
1654662360000|2022-06-08 04:26:00|179.15|177.35|179.22|177.42|179.23|177.43|179.15|177.35|8
1654662370000|2022-06-08 04:26:10|179.21|177.41|179.31|177.51|179.31|177.51|179.19|177.39|13
1654662380000|2022-06-08 04:26:20|179.3|177.5|179.23|177.43|179.3|177.5|179.23|177.43|12
1654662390000|2022-06-08 04:26:30|179.26|177.46|179.15|177.35|179.26|177.46|179.15|177.35|11
1654662400000|2022-06-08 04:26:40|179.14|177.34|179.13|177.33|179.14|177.34|179.11|177.31|9
1654662410000|2022-06-08 04:26:50|179.12|177.32|179.13|177.33|179.13|177.33|179.12|177.32|2
1654662420000|2022-06-08 04:27:00|179.14|177.34|179.2|177.4|179.2|177.4|179.14|177.34|13
1654662430000|2022-06-08 04:27:10|179.21|177.41|179.21|177.41|179.26|177.46|179.2|177.4|15
1654662440000|2022-06-08 04:27:20|179.2|177.4|179.09|177.29|179.21|177.41|179.09|177.29|16
1654662450000|2022-06-08 04:27:30|179.08|177.28|179.07|177.27|179.08|177.28|179.04|177.24|8
1654662460000|2022-06-08 04:27:40|179.08|177.28|179.16|177.36|179.18|177.38|179.06|177.26|11
1654662470000|2022-06-08 04:27:50|179.17|177.37|179.14|177.34|179.17|177.37|179.13|177.33|6
1654662480000|2022-06-08 04:28:00|179.13|177.33|179.12|177.32|179.16|177.36|179.08|177.28|17
1654662490000|2022-06-08 04:28:10|179.11|177.31|179.08|177.28|179.11|177.31|179.08|177.28|5
1654662500000|2022-06-08 04:28:20|179.07|177.27|179.1|177.3|179.1|177.3|179.07|177.27|3
1654662510000|2022-06-08 04:28:30|179.09|177.29|179.08|177.28|179.09|177.29|179.08|177.28|2
1654662520000|2022-06-08 04:28:40|179.07|177.27|179.09|177.29|179.1|177.3|179.07|177.27|5
1654662530000|2022-06-08 04:28:50|179.1|177.3|179.16|177.36|179.17|177.37|179.1|177.3|5
1654662540000|2022-06-08 04:29:00|179.18|177.38|179.33|177.53|179.37|177.57|179.17|177.37|15
1654662550000|2022-06-08 04:29:10|179.32|177.52|179.29|177.49|179.33|177.53|179.28|177.48|6
1654662560000|2022-06-08 04:29:20|179.28|177.48|179.26|177.46|179.29|177.49|179.26|177.46|5
1654662570000|2022-06-08 04:29:30|179.27|177.47|179.16|177.36|179.27|177.47|179.15|177.35|12
1654662580000|2022-06-08 04:29:40|179.15|177.35|179.23|177.43|179.23|177.43|179.14|177.34|11
1654662590000|2022-06-08 04:29:50|179.22|177.42|179.22|177.42|179.22|177.42|179.21|177.41|7
1654662600000|2022-06-08 04:30:00|179.21|177.41|179.33|177.53|179.34|177.54|179.2|177.4|12
1654662610000|2022-06-08 04:30:10|179.32|177.52|179.24|177.44|179.33|177.53|179.23|177.43|16
1654662620000|2022-06-08 04:30:20|179.23|177.43|179.21|177.41|179.33|177.53|179.21|177.41|18
1654662630000|2022-06-08 04:30:30|179.2|177.4|179.19|177.39|179.2|177.4|179.18|177.38|7
1654662640000|2022-06-08 04:30:40|179.21|177.41|179.21|177.41|179.21|177.41|179.19|177.39|4
1654662650000|2022-06-08 04:30:50|179.19|177.39|179.17|177.37|179.21|177.41|179.17|177.37|9
1654662660000|2022-06-08 04:31:00|179.18|177.38|179.13|177.33|179.18|177.38|179.13|177.33|7
1654662670000|2022-06-08 04:31:10|179.14|177.34|179.15|177.35|179.18|177.38|179.14|177.34|10
1654662680000|2022-06-08 04:31:20|179.14|177.34|179.15|177.35|179.16|177.36|179.14|177.34|6
1654662690000|2022-06-08 04:31:30|179.14|177.34|179.14|177.34|179.14|177.34|179.14|177.34|1
1654662700000|2022-06-08 04:31:40|179.13|177.33|179.12|177.32|179.14|177.34|179.11|177.31|8
1654662720000|2022-06-08 04:32:00|179.09|177.29|179.08|177.28|179.09|177.29|179.08|177.28|8
1654662730000|2022-06-08 04:32:10|179.09|177.29|179.13|177.33|179.14|177.34|179.08|177.28|9
1654662740000|2022-06-08 04:32:20|179.11|177.31|179.1|177.3|179.11|177.31|179.09|177.29|6
1654662750000|2022-06-08 04:32:30|179.09|177.29|179.08|177.28|179.09|177.29|179.07|177.27|3
1654662760000|2022-06-08 04:32:40|179.1|177.3|179.08|177.28|179.1|177.3|179.08|177.28|3
1654662770000|2022-06-08 04:32:50|179.14|177.34|179.22|177.42|179.23|177.43|179.14|177.34|5
1654662780000|2022-06-08 04:33:00|179.21|177.41|179.16|177.36|179.22|177.42|179.16|177.36|7
1654662790000|2022-06-08 04:33:10|179.17|177.37|179.07|177.27|179.17|177.37|179.07|177.27|7
1654662800000|2022-06-08 04:33:20|179.06|177.26|179|177.2|179.07|177.27|179|177.2|7
1654662810000|2022-06-08 04:33:30|178.99|177.19|178.98|177.18|178.99|177.19|178.96|177.16|14
1654662820000|2022-06-08 04:33:40|178.99|177.19|178.98|177.18|178.99|177.19|178.96|177.16|5
1654662830000|2022-06-08 04:33:50|178.97|177.17|178.93|177.13|178.97|177.17|178.93|177.13|4
1654662840000|2022-06-08 04:34:00|178.94|177.14|178.87|177.07|178.96|177.16|178.87|177.07|9
1654662850000|2022-06-08 04:34:10|178.84|177.04|178.87|177.07|178.88|177.08|178.81|177.01|8
1654662860000|2022-06-08 04:34:20|178.88|177.08|178.86|177.06|178.91|177.11|178.82|177.02|17
1654662870000|2022-06-08 04:34:30|178.87|177.07|178.86|177.06|178.91|177.11|178.85|177.05|13
1654662880000|2022-06-08 04:34:40|178.87|177.07|178.82|177.02|178.87|177.07|178.82|177.02|6
1654662890000|2022-06-08 04:34:50|178.84|177.04|178.89|177.09|178.91|177.11|178.84|177.04|9
1654662900000|2022-06-08 04:35:00|178.88|177.08|178.84|177.04|178.89|177.09|178.84|177.04|6
1654662910000|2022-06-08 04:35:10|178.86|177.06|178.83|177.03|178.86|177.06|178.82|177.02|10
1654662920000|2022-06-08 04:35:20|178.82|177.02|178.78|176.98|178.82|177.02|178.78|176.98|3
1654662930000|2022-06-08 04:35:30|178.76|176.96|178.78|176.98|178.78|176.98|178.74|176.94|7
1654662940000|2022-06-08 04:35:40|178.77|176.97|178.78|176.98|178.78|176.98|178.77|176.97|2
1654662950000|2022-06-08 04:35:50|178.79|176.99|178.78|176.98|178.79|176.99|178.78|176.98|2
1654662960000|2022-06-08 04:36:00|178.79|176.99|178.86|177.06|178.86|177.06|178.79|176.99|9
1654662970000|2022-06-08 04:36:10|178.85|177.05|178.81|177.01|178.85|177.05|178.81|177.01|5
1654662980000|2022-06-08 04:36:20|178.82|177.02|178.83|177.03|178.83|177.03|178.82|177.02|2
1654662990000|2022-06-08 04:36:30|178.84|177.04|178.9|177.1|178.9|177.1|178.84|177.04|7
1654663000000|2022-06-08 04:36:40|178.88|177.08|178.86|177.06|178.89|177.09|178.86|177.06|5
1654663010000|2022-06-08 04:36:50|178.84|177.04|178.82|177.02|178.85|177.05|178.82|177.02|5
1654663020000|2022-06-08 04:37:00|178.84|177.04|178.83|177.03|178.84|177.04|178.83|177.03|2
1654663030000|2022-06-08 04:37:10|178.87|177.07|178.85|177.05|178.87|177.07|178.85|177.05|2
1654663050000|2022-06-08 04:37:30|178.86|177.06|178.86|177.06|178.86|177.06|178.86|177.06|1
1654663060000|2022-06-08 04:37:40|178.87|177.07|178.88|177.08|178.88|177.08|178.87|177.07|2
1654663070000|2022-06-08 04:37:50|178.87|177.07|178.87|177.07|178.87|177.07|178.87|177.07|1
1654663080000|2022-06-08 04:38:00|178.88|177.08|178.97|177.17|178.97|177.17|178.88|177.08|7
1654663090000|2022-06-08 04:38:10|178.96|177.16|178.89|177.09|178.96|177.16|178.88|177.08|14
1654663100000|2022-06-08 04:38:20|178.9|177.1|179.07|177.27|179.22|177.42|178.88|177.08|22
1654663110000|2022-06-08 04:38:30|179.06|177.26|178.94|177.14|179.06|177.26|178.94|177.14|10
1654663120000|2022-06-08 04:38:40|178.95|177.15|179.05|177.25|179.11|177.31|178.95|177.15|19
1654663130000|2022-06-08 04:38:50|179.06|177.26|179.05|177.25|179.07|177.27|179.05|177.25|5
1654663150000|2022-06-08 04:39:10|179.06|177.26|179.06|177.26|179.07|177.27|179.06|177.26|7
1654663160000|2022-06-08 04:39:20|179.07|177.27|178.96|177.16|179.07|177.27|178.96|177.16|6
1654663170000|2022-06-08 04:39:30|178.98|177.18|178.98|177.18|178.99|177.19|178.98|177.18|3
1654663180000|2022-06-08 04:39:40|178.97|177.17|178.97|177.17|178.97|177.17|178.97|177.17|1
1654663190000|2022-06-08 04:39:50|178.96|177.16|178.85|177.05|178.96|177.16|178.85|177.05|7
1654663200000|2022-06-08 04:40:00|178.82|177.02|178.83|177.03|178.83|177.03|178.78|176.98|12
1654663210000|2022-06-08 04:40:10|178.82|177.02|178.83|177.03|178.86|177.06|178.82|177.02|6
1654663220000|2022-06-08 04:40:20|178.82|177.02|178.84|177.04|178.84|177.04|178.82|177.02|2
1654663230000|2022-06-08 04:40:30|178.85|177.05|178.85|177.05|178.85|177.05|178.85|177.05|1
1654663240000|2022-06-08 04:40:40|178.83|177.03|178.81|177.01|178.84|177.04|178.81|177.01|7
1654663250000|2022-06-08 04:40:50|178.82|177.02|178.84|177.04|178.84|177.04|178.74|176.94|10
1654663260000|2022-06-08 04:41:00|178.85|177.05|178.89|177.09|178.89|177.09|178.84|177.04|10
1654663270000|2022-06-08 04:41:10|178.88|177.08|178.87|177.07|178.89|177.09|178.86|177.06|5
1654663280000|2022-06-08 04:41:20|178.86|177.06|178.84|177.04|178.86|177.06|178.84|177.04|5
1654663300000|2022-06-08 04:41:40|178.85|177.05|178.85|177.05|178.85|177.05|178.85|177.05|1
1654663310000|2022-06-08 04:41:50|178.86|177.06|178.87|177.07|178.87|177.07|178.85|177.05|3
1654663320000|2022-06-08 04:42:00|178.86|177.06|178.87|177.07|178.87|177.07|178.86|177.06|2
1654663360000|2022-06-08 04:42:40|178.85|177.05|178.85|177.05|178.85|177.05|178.85|177.05|1
1654663370000|2022-06-08 04:42:50|178.86|177.06|178.86|177.06|178.86|177.06|178.84|177.04|5
1654663380000|2022-06-08 04:43:00|178.85|177.05|178.86|177.06|178.86|177.06|178.85|177.05|2
1654663390000|2022-06-08 04:43:10|178.85|177.05|178.85|177.05|178.85|177.05|178.85|177.05|1
1654663400000|2022-06-08 04:43:20|178.84|177.04|178.84|177.04|178.84|177.04|178.84|177.04|1
1654663410000|2022-06-08 04:43:30|178.83|177.03|178.87|177.07|178.87|177.07|178.83|177.03|6
1654663420000|2022-06-08 04:43:40|178.88|177.08|178.93|177.13|178.93|177.13|178.88|177.08|2
1654663430000|2022-06-08 04:43:50|178.96|177.16|179.02|177.22|179.05|177.25|178.94|177.14|12
1654663440000|2022-06-08 04:44:00|179.01|177.21|178.99|177.19|179.01|177.21|178.97|177.17|9
1654663450000|2022-06-08 04:44:10|179|177.2|178.98|177.18|179|177.2|178.97|177.17|5
1654663460000|2022-06-08 04:44:20|178.94|177.14|178.94|177.14|178.94|177.14|178.93|177.13|7
1654663470000|2022-06-08 04:44:30|178.93|177.13|178.94|177.14|178.94|177.14|178.93|177.13|2
1654663480000|2022-06-08 04:44:40|178.95|177.15|179.05|177.25|179.14|177.34|178.95|177.15|20
1654663490000|2022-06-08 04:44:50|179.04|177.24|178.95|177.15|179.04|177.24|178.95|177.15|8
1654663500000|2022-06-08 04:45:00|178.92|177.12|178.91|177.11|178.92|177.12|178.88|177.08|10
1654663510000|2022-06-08 04:45:10|178.9|177.1|178.91|177.11|178.92|177.12|178.9|177.1|4
1654663520000|2022-06-08 04:45:20|178.92|177.12|178.91|177.11|178.92|177.12|178.9|177.1|4
1654663530000|2022-06-08 04:45:30|178.92|177.12|178.91|177.11|178.92|177.12|178.91|177.11|2
1654663540000|2022-06-08 04:45:40|178.92|177.12|178.95|177.15|178.96|177.16|178.92|177.12|4
1654663550000|2022-06-08 04:45:50|178.94|177.14|178.94|177.14|178.95|177.15|178.94|177.14|3
1654663560000|2022-06-08 04:46:00|178.95|177.15|178.95|177.15|178.97|177.17|178.95|177.15|6
1654663570000|2022-06-08 04:46:10|178.96|177.16|179.02|177.22|179.02|177.22|178.95|177.15|9
1654663580000|2022-06-08 04:46:20|179.03|177.23|179.02|177.22|179.05|177.25|179.01|177.21|13
1654663590000|2022-06-08 04:46:30|179.03|177.23|178.99|177.19|179.03|177.23|178.99|177.19|9
1654663600000|2022-06-08 04:46:40|179|177.2|179.03|177.23|179.03|177.23|179|177.2|5
1654663610000|2022-06-08 04:46:50|179.04|177.24|179.06|177.26|179.08|177.28|179.04|177.24|11
1654663620000|2022-06-08 04:47:00|179.05|177.25|179.04|177.24|179.05|177.25|179.04|177.24|2
1654663630000|2022-06-08 04:47:10|179.02|177.22|179.01|177.21|179.03|177.23|179.01|177.21|10
1654663640000|2022-06-08 04:47:20|179|177.2|178.93|177.13|179|177.2|178.93|177.13|5
1654663650000|2022-06-08 04:47:30|178.94|177.14|178.84|177.04|178.94|177.14|178.83|177.03|12
1654663660000|2022-06-08 04:47:40|178.8|177|178.82|177.02|178.82|177.02|178.8|177|3
1654663670000|2022-06-08 04:47:50|178.83|177.03|178.96|177.16|178.96|177.16|178.83|177.03|14
1654663680000|2022-06-08 04:48:00|178.98|177.18|178.84|177.04|178.99|177.19|178.84|177.04|9
1654663690000|2022-06-08 04:48:10|178.85|177.05|178.85|177.05|178.87|177.07|178.83|177.03|8
1654663700000|2022-06-08 04:48:20|178.84|177.04|178.87|177.07|178.94|177.14|178.84|177.04|13
1654663710000|2022-06-08 04:48:30|178.86|177.06|178.9|177.1|178.9|177.1|178.84|177.04|8
1654663720000|2022-06-08 04:48:40|178.92|177.12|178.99|177.19|178.99|177.19|178.92|177.12|8
1654663730000|2022-06-08 04:48:50|179|177.2|179.04|177.24|179.05|177.25|179|177.2|7
1654663740000|2022-06-08 04:49:00|179.05|177.25|179.16|177.36|179.25|177.45|179.05|177.25|12
1654663750000|2022-06-08 04:49:10|179.15|177.35|179.15|177.35|179.2|177.4|179.05|177.25|20
1654663760000|2022-06-08 04:49:20|179.14|177.34|179.14|177.34|179.14|177.34|179.12|177.32|13
1654663770000|2022-06-08 04:49:30|179.13|177.33|179.25|177.45|179.27|177.47|179.13|177.33|9
1654663780000|2022-06-08 04:49:40|179.24|177.44|179.1|177.3|179.24|177.44|179.08|177.28|18
1654663790000|2022-06-08 04:49:50|179.09|177.29|179.11|177.31|179.11|177.31|179.06|177.26|8
1654663800000|2022-06-08 04:50:00|179.1|177.3|179.17|177.37|179.18|177.38|179.1|177.3|13
1654663810000|2022-06-08 04:50:10|179.18|177.38|179.17|177.37|179.19|177.39|179.16|177.36|11
1654663820000|2022-06-08 04:50:20|179.16|177.36|179.15|177.35|179.16|177.36|179.14|177.34|4
1654663830000|2022-06-08 04:50:30|179.14|177.34|179.19|177.39|179.19|177.39|179.13|177.33|7
1654663840000|2022-06-08 04:50:40|179.18|177.38|179.18|177.38|179.18|177.38|179.18|177.38|1
1654663850000|2022-06-08 04:50:50|179.16|177.36|179.11|177.31|179.16|177.36|179.06|177.26|8
1654663860000|2022-06-08 04:51:00|179.1|177.3|179.09|177.29|179.1|177.3|179.08|177.28|6
1654663870000|2022-06-08 04:51:10|179.07|177.27|178.97|177.17|179.07|177.27|178.96|177.16|10
1654663890000|2022-06-08 04:51:30|178.96|177.16|178.92|177.12|178.96|177.16|178.91|177.11|8
1654663900000|2022-06-08 04:51:40|178.93|177.13|178.92|177.12|178.94|177.14|178.92|177.12|4
1654663910000|2022-06-08 04:51:50|178.9|177.1|178.89|177.09|178.9|177.1|178.89|177.09|2
1654663920000|2022-06-08 04:52:00|178.88|177.08|178.86|177.06|178.88|177.08|178.85|177.05|6
1654663930000|2022-06-08 04:52:10|178.85|177.05|178.85|177.05|178.85|177.05|178.85|177.05|1
1654663940000|2022-06-08 04:52:20|178.84|177.04|178.84|177.04|178.84|177.04|178.84|177.04|1
1654663950000|2022-06-08 04:52:30|178.82|177.02|178.86|177.06|178.86|177.06|178.82|177.02|2
1654663960000|2022-06-08 04:52:40|178.83|177.03|178.84|177.04|178.85|177.05|178.81|177.01|12
1654663980000|2022-06-08 04:53:00|178.85|177.05|178.85|177.05|178.85|177.05|178.84|177.04|11
1654663990000|2022-06-08 04:53:10|178.84|177.04|178.84|177.04|178.85|177.05|178.84|177.04|3
1654664000000|2022-06-08 04:53:20|178.85|177.05|178.83|177.03|178.85|177.05|178.83|177.03|3
1654664010000|2022-06-08 04:53:30|178.82|177.02|178.83|177.03|178.83|177.03|178.82|177.02|8
1654664020000|2022-06-08 04:53:40|178.82|177.02|178.69|176.89|178.83|177.03|178.69|176.89|6
1654664060000|2022-06-08 04:54:20|178.66|176.86|178.63|176.83|178.66|176.86|178.63|176.83|2
1654664070000|2022-06-08 04:54:30|178.58|176.78|178.57|176.77|178.58|176.78|178.53|176.73|8
1654664080000|2022-06-08 04:54:40|178.58|176.78|178.65|176.85|178.67|176.87|178.58|176.78|13
1654664090000|2022-06-08 04:54:50|178.64|176.84|178.64|176.84|178.64|176.84|178.63|176.83|5
1654664100000|2022-06-08 04:55:00|178.63|176.83|178.61|176.81|178.64|176.84|178.61|176.81|13
1654664110000|2022-06-08 04:55:10|178.62|176.82|178.68|176.88|178.68|176.88|178.61|176.81|8
1654664120000|2022-06-08 04:55:20|178.69|176.89|178.69|176.89|178.7|176.9|178.68|176.88|11
1654664130000|2022-06-08 04:55:30|178.7|176.9|178.72|176.92|178.72|176.92|178.7|176.9|4
1654664140000|2022-06-08 04:55:40|178.73|176.93|178.76|176.96|178.77|176.97|178.72|176.92|7
1654664150000|2022-06-08 04:55:50|178.77|176.97|178.78|176.98|178.78|176.98|178.75|176.95|5
1654664160000|2022-06-08 04:56:00|178.77|176.97|178.74|176.94|178.77|176.97|178.73|176.93|4
1654664170000|2022-06-08 04:56:10|178.75|176.95|178.75|176.95|178.75|176.95|178.75|176.95|1
1654664180000|2022-06-08 04:56:20|178.74|176.94|178.75|176.95|178.76|176.96|178.74|176.94|4
1654664190000|2022-06-08 04:56:30|178.78|176.98|178.81|177.01|178.81|177.01|178.78|176.98|7
1654664200000|2022-06-08 04:56:40|178.79|176.99|178.79|176.99|178.79|176.99|178.78|176.98|3
1654664210000|2022-06-08 04:56:50|178.8|177|178.8|177|178.8|177|178.8|177|1
1654664220000|2022-06-08 04:57:00|178.79|176.99|178.82|177.02|178.82|177.02|178.79|176.99|4
1654664230000|2022-06-08 04:57:10|178.79|176.99|178.75|176.95|178.79|176.99|178.73|176.93|6
1654664240000|2022-06-08 04:57:20|178.77|176.97|178.77|176.97|178.78|176.98|178.77|176.97|5
1654664260000|2022-06-08 04:57:40|178.78|176.98|178.78|176.98|178.78|176.98|178.78|176.98|1
1654664270000|2022-06-08 04:57:50|178.77|176.97|178.77|176.97|178.77|176.97|178.77|176.97|1
1654664280000|2022-06-08 04:58:00|178.78|176.98|178.77|176.97|178.78|176.98|178.77|176.97|2
1654664290000|2022-06-08 04:58:10|178.76|176.96|178.74|176.94|178.76|176.96|178.73|176.93|4
1654664300000|2022-06-08 04:58:20|178.75|176.95|178.77|176.97|178.77|176.97|178.75|176.95|2
1654664310000|2022-06-08 04:58:30|178.76|176.96|178.73|176.93|178.76|176.96|178.73|176.93|2
1654664320000|2022-06-08 04:58:40|178.77|176.97|178.77|176.97|178.78|176.98|178.77|176.97|3
1654664330000|2022-06-08 04:58:50|178.8|177|178.8|177|178.8|177|178.79|176.99|3
1654664350000|2022-06-08 04:59:10|178.79|176.99|178.7|176.9|178.8|177|178.7|176.9|6
1654664360000|2022-06-08 04:59:20|178.69|176.89|178.7|176.9|178.71|176.91|178.69|176.89|4
1654664370000|2022-06-08 04:59:30|178.71|176.91|178.55|176.75|178.71|176.91|178.55|176.75|9
1654664380000|2022-06-08 04:59:40|178.54|176.74|178.62|176.82|178.63|176.83|178.54|176.74|7
1654664390000|2022-06-08 04:59:50|178.63|176.83|178.73|176.93|178.75|176.95|178.63|176.83|9
1654664400000|2022-06-08 05:00:00|178.72|176.92|178.57|176.77|178.72|176.92|178.56|176.76|13
1654664410000|2022-06-08 05:00:10|178.56|176.76|178.56|176.76|178.57|176.77|178.56|176.76|7
1654664420000|2022-06-08 05:00:20|178.57|176.77|178.63|176.83|178.63|176.83|178.57|176.77|5
1654664430000|2022-06-08 05:00:30|178.64|176.84|178.64|176.84|178.64|176.84|178.63|176.83|9
1654664440000|2022-06-08 05:00:40|178.63|176.83|178.63|176.83|178.63|176.83|178.62|176.82|3
1654664450000|2022-06-08 05:00:50|178.64|176.84|178.64|176.84|178.64|176.84|178.64|176.84|1
1654664460000|2022-06-08 05:01:00|178.63|176.83|178.65|176.85|178.66|176.86|178.63|176.83|7
1654664470000|2022-06-08 05:01:10|178.66|176.86|178.63|176.83|178.66|176.86|178.62|176.82|8
1654664480000|2022-06-08 05:01:20|178.64|176.84|178.66|176.86|178.66|176.86|178.63|176.83|5
1654664490000|2022-06-08 05:01:30|178.68|176.88|178.66|176.86|178.69|176.89|178.66|176.86|11
1654664500000|2022-06-08 05:01:40|178.67|176.87|178.67|176.87|178.67|176.87|178.67|176.87|1
1654664510000|2022-06-08 05:01:50|178.66|176.86|178.66|176.86|178.66|176.86|178.66|176.86|1
1654664520000|2022-06-08 05:02:00|178.69|176.89|178.72|176.92|178.72|176.92|178.69|176.89|8
1654664540000|2022-06-08 05:02:20|178.7|176.9|178.7|176.9|178.7|176.9|178.7|176.9|1
1654664550000|2022-06-08 05:02:30|178.74|176.94|178.71|176.91|178.74|176.94|178.7|176.9|3
1654664560000|2022-06-08 05:02:40|178.72|176.92|178.73|176.93|178.75|176.95|178.72|176.92|5
1654664570000|2022-06-08 05:02:50|178.74|176.94|178.76|176.96|178.76|176.96|178.74|176.94|5
1654664580000|2022-06-08 05:03:00|178.77|176.97|178.84|177.04|178.86|177.06|178.77|176.97|9
1654664590000|2022-06-08 05:03:10|178.83|177.03|178.83|177.03|178.83|177.03|178.83|177.03|1
1654664600000|2022-06-08 05:03:20|178.85|177.05|178.85|177.05|178.85|177.05|178.85|177.05|1
1654664610000|2022-06-08 05:03:30|178.87|177.07|179.05|177.25|179.05|177.25|178.87|177.07|9
1654664620000|2022-06-08 05:03:40|179.04|177.24|178.95|177.15|179.05|177.25|178.94|177.14|10
1654664630000|2022-06-08 05:03:50|178.94|177.14|178.95|177.15|178.95|177.15|178.93|177.13|6
1654664640000|2022-06-08 05:04:00|178.96|177.16|179.01|177.21|179.04|177.24|178.96|177.16|14
1654664650000|2022-06-08 05:04:10|179|177.2|179.03|177.23|179.04|177.24|179|177.2|11
1654664660000|2022-06-08 05:04:20|179.02|177.22|179.03|177.23|179.04|177.24|178.99|177.19|15
1654664670000|2022-06-08 05:04:30|179.04|177.24|179.08|177.28|179.08|177.28|179.04|177.24|9
1654664680000|2022-06-08 05:04:40|179.11|177.31|179.13|177.33|179.13|177.33|179.11|177.31|3
1654664690000|2022-06-08 05:04:50|179.14|177.34|179.16|177.36|179.17|177.37|179.13|177.33|11
1654664700000|2022-06-08 05:05:00|179.17|177.37|179.14|177.34|179.17|177.37|179.14|177.34|6
1654664710000|2022-06-08 05:05:10|179.12|177.32|179.13|177.33|179.13|177.33|179.12|177.32|2
1654664720000|2022-06-08 05:05:20|179.16|177.36|179.13|177.33|179.16|177.36|179.13|177.33|3
1654664730000|2022-06-08 05:05:30|179.14|177.34|179.17|177.37|179.17|177.37|179.14|177.34|3
1654664740000|2022-06-08 05:05:40|179.18|177.38|179.18|177.38|179.18|177.38|179.18|177.38|1
1654664750000|2022-06-08 05:05:50|179.17|177.37|179.17|177.37|179.17|177.37|179.17|177.37|1
1654664760000|2022-06-08 05:06:00|179.15|177.35|179.12|177.32|179.15|177.35|179.11|177.31|7
1654664770000|2022-06-08 05:06:10|179.11|177.31|179.14|177.34|179.15|177.35|179.11|177.31|6
1654664780000|2022-06-08 05:06:20|179.15|177.35|179.19|177.39|179.19|177.39|179.14|177.34|6
1654664800000|2022-06-08 05:06:40|179.18|177.38|179.19|177.39|179.19|177.39|179.17|177.37|4
1654664810000|2022-06-08 05:06:50|179.18|177.38|179.19|177.39|179.19|177.39|179.17|177.37|4
1654664850000|2022-06-08 05:07:30|179.22|177.42|179.21|177.41|179.22|177.42|179.19|177.39|8
1654664860000|2022-06-08 05:07:40|179.19|177.39|179.19|177.39|179.2|177.4|179.19|177.39|5
1654664870000|2022-06-08 05:07:50|179.2|177.4|179.37|177.57|179.37|177.57|179.19|177.39|11
1654664880000|2022-06-08 05:08:00|179.34|177.54|179.31|177.51|179.34|177.54|179.3|177.5|6
1654664890000|2022-06-08 05:08:10|179.3|177.5|179.3|177.5|179.3|177.5|179.3|177.5|1
1654664900000|2022-06-08 05:08:20|179.29|177.49|179.22|177.42|179.29|177.49|179.22|177.42|9
1654664910000|2022-06-08 05:08:30|179.2|177.4|179.16|177.36|179.2|177.4|179.16|177.36|4
1654664920000|2022-06-08 05:08:40|179.17|177.37|179.18|177.38|179.19|177.39|179.17|177.37|6
1654664930000|2022-06-08 05:08:50|179.16|177.36|179.08|177.28|179.16|177.36|179.07|177.27|6
1654664950000|2022-06-08 05:09:10|179.07|177.27|179.03|177.23|179.07|177.27|179.03|177.23|3
1654664960000|2022-06-08 05:09:20|179.02|177.22|178.95|177.15|179.02|177.22|178.94|177.14|6
1654664970000|2022-06-08 05:09:30|178.94|177.14|178.92|177.12|178.95|177.15|178.88|177.08|10
1654664980000|2022-06-08 05:09:40|178.91|177.11|178.92|177.12|178.92|177.12|178.88|177.08|7
1654664990000|2022-06-08 05:09:50|178.93|177.13|178.94|177.14|178.96|177.16|178.92|177.12|9
1654665000000|2022-06-08 05:10:00|178.93|177.13|179|177.2|179|177.2|178.93|177.13|7
1654665010000|2022-06-08 05:10:10|178.99|177.19|178.94|177.14|178.99|177.19|178.94|177.14|4
1654665020000|2022-06-08 05:10:20|178.92|177.12|178.92|177.12|178.92|177.12|178.92|177.12|1
1654665030000|2022-06-08 05:10:30|178.93|177.13|178.95|177.15|178.96|177.16|178.93|177.13|5
1654665040000|2022-06-08 05:10:40|178.94|177.14|179|177.2|179|177.2|178.94|177.14|4
1654665050000|2022-06-08 05:10:50|179.01|177.21|179.01|177.21|179.01|177.21|179|177.2|3
1654665060000|2022-06-08 05:11:00|179|177.2|179.02|177.22|179.02|177.22|179|177.2|3
1654665070000|2022-06-08 05:11:10|179.01|177.21|179|177.2|179.02|177.22|179|177.2|9
1654665080000|2022-06-08 05:11:20|179.01|177.21|179.03|177.23|179.03|177.23|179.01|177.21|3
1654665090000|2022-06-08 05:11:30|179.04|177.24|179.02|177.22|179.04|177.24|179.01|177.21|10
1654665100000|2022-06-08 05:11:40|179.03|177.23|179.04|177.24|179.04|177.24|179.03|177.23|2
1654665110000|2022-06-08 05:11:50|179.05|177.25|179.19|177.39|179.19|177.39|179.05|177.25|4
1654665120000|2022-06-08 05:12:00|179.2|177.4|179.12|177.32|179.21|177.41|179.12|177.32|9
1654665130000|2022-06-08 05:12:10|179.11|177.31|179.1|177.3|179.11|177.31|179.1|177.3|2
1654665140000|2022-06-08 05:12:20|179.05|177.25|179.04|177.24|179.05|177.25|179.03|177.23|7
1654665150000|2022-06-08 05:12:30|179.05|177.25|179.04|177.24|179.05|177.25|179.03|177.23|6
1654665160000|2022-06-08 05:12:40|179.03|177.23|179.13|177.33|179.13|177.33|179.03|177.23|7
1654665170000|2022-06-08 05:12:50|179.14|177.34|179.13|177.33|179.14|177.34|179.13|177.33|2
1654665180000|2022-06-08 05:13:00|179.11|177.31|179.13|177.33|179.13|177.33|179.11|177.31|5
1654665190000|2022-06-08 05:13:10|179.14|177.34|179.15|177.35|179.15|177.35|179.13|177.33|6
1654665200000|2022-06-08 05:13:20|179.14|177.34|179.12|177.32|179.14|177.34|179.12|177.32|3
1654665210000|2022-06-08 05:13:30|179.11|177.31|179.12|177.32|179.12|177.32|179.07|177.27|10
1654665220000|2022-06-08 05:13:40|179.13|177.33|179.13|177.33|179.13|177.33|179.13|177.33|1
1654665230000|2022-06-08 05:13:50|179.12|177.32|179.12|177.32|179.13|177.33|179.11|177.31|7
1654665250000|2022-06-08 05:14:10|179.13|177.33|179.11|177.31|179.15|177.35|179.1|177.3|6
1654665260000|2022-06-08 05:14:20|179.13|177.33|179.12|177.32|179.13|177.33|179.12|177.32|2
1654665280000|2022-06-08 05:14:40|179.13|177.33|179.15|177.35|179.15|177.35|179.13|177.33|8
1654665290000|2022-06-08 05:14:50|179.14|177.34|179.1|177.3|179.14|177.34|179.09|177.29|3
1654665300000|2022-06-08 05:15:00|179.09|177.29|179.1|177.3|179.12|177.32|179.09|177.29|6
1654665310000|2022-06-08 05:15:10|179.09|177.29|179.08|177.28|179.09|177.29|179.08|177.28|2
1654665320000|2022-06-08 05:15:20|179.09|177.29|179.08|177.28|179.13|177.33|179.08|177.28|5
1654665340000|2022-06-08 05:15:40|179.07|177.27|179.06|177.26|179.07|177.27|179.06|177.26|2
1654665350000|2022-06-08 05:15:50|179.04|177.24|179.02|177.22|179.04|177.24|179.01|177.21|8
1654665360000|2022-06-08 05:16:00|179.01|177.21|179.01|177.21|179.03|177.23|179|177.2|9
1654665370000|2022-06-08 05:16:10|179.02|177.22|179.14|177.34|179.14|177.34|179.01|177.21|10
1654665380000|2022-06-08 05:16:20|179.12|177.32|179.07|177.27|179.12|177.32|179.07|177.27|6
1654665400000|2022-06-08 05:16:40|179.06|177.26|179.08|177.28|179.08|177.28|179.06|177.26|3
1654665410000|2022-06-08 05:16:50|179.09|177.29|179.15|177.35|179.16|177.36|179.08|177.28|10
1654665420000|2022-06-08 05:17:00|179.14|177.34|179.14|177.34|179.14|177.34|179.13|177.33|3
1654665430000|2022-06-08 05:17:10|179.13|177.33|179.18|177.38|179.18|177.38|179.11|177.31|11
1654665440000|2022-06-08 05:17:20|179.16|177.36|179.16|177.36|179.16|177.36|179.16|177.36|1
1654665450000|2022-06-08 05:17:30|179.12|177.32|179.14|177.34|179.14|177.34|179.12|177.32|7
1654665460000|2022-06-08 05:17:40|179.13|177.33|179.14|177.34|179.14|177.34|179.13|177.33|4
1654665480000|2022-06-08 05:18:00|179.13|177.33|179.1|177.3|179.13|177.33|179.1|177.3|6
1654665490000|2022-06-08 05:18:10|179.05|177.25|179.05|177.25|179.07|177.27|179.04|177.24|6
1654665500000|2022-06-08 05:18:20|179.04|177.24|179.02|177.22|179.04|177.24|179.02|177.22|3
1654665510000|2022-06-08 05:18:30|179.03|177.23|179.03|177.23|179.03|177.23|179.03|177.23|1
1654665520000|2022-06-08 05:18:40|179.02|177.22|179.02|177.22|179.02|177.22|179.02|177.22|1
1654665530000|2022-06-08 05:18:50|179|177.2|178.99|177.19|179|177.2|178.99|177.19|2
1654665570000|2022-06-08 05:19:30|179|177.2|179|177.2|179|177.2|179|177.2|1
1654665590000|2022-06-08 05:19:50|178.99|177.19|179|177.2|179|177.2|178.99|177.19|2
1654665600000|2022-06-08 05:20:00|178.99|177.19|178.97|177.17|178.99|177.19|178.97|177.17|2
1654665610000|2022-06-08 05:20:10|178.96|177.16|178.9|177.1|178.97|177.17|178.89|177.09|5
1654665620000|2022-06-08 05:20:20|178.92|177.12|178.92|177.12|178.95|177.15|178.89|177.09|9
1654665630000|2022-06-08 05:20:30|178.91|177.11|179|177.2|179|177.2|178.91|177.11|5
1654665640000|2022-06-08 05:20:40|178.99|177.19|179|177.2|179|177.2|178.99|177.19|2
1654665650000|2022-06-08 05:20:50|178.99|177.19|179.01|177.21|179.01|177.21|178.98|177.18|4
1654665670000|2022-06-08 05:21:10|179|177.2|178.97|177.17|179|177.2|178.97|177.17|3
1654665680000|2022-06-08 05:21:20|178.98|177.18|179|177.2|179.01|177.21|178.98|177.18|5
1654665690000|2022-06-08 05:21:30|179.01|177.21|179.04|177.24|179.04|177.24|179.01|177.21|8
1654665700000|2022-06-08 05:21:40|179.03|177.23|179.03|177.23|179.03|177.23|179.03|177.23|1
1654665710000|2022-06-08 05:21:50|179.04|177.24|179.04|177.24|179.04|177.24|179.04|177.24|1
1654665720000|2022-06-08 05:22:00|179.05|177.25|179.04|177.24|179.05|177.25|179.04|177.24|6
1654665730000|2022-06-08 05:22:10|179.05|177.25|179.05|177.25|179.05|177.25|179.04|177.24|3
1654665750000|2022-06-08 05:22:30|179.06|177.26|179.06|177.26|179.06|177.26|179.06|177.26|1
1654665760000|2022-06-08 05:22:40|179.07|177.27|179.15|177.35|179.15|177.35|179.07|177.27|7
1654665770000|2022-06-08 05:22:50|179.16|177.36|179.12|177.32|179.16|177.36|179.12|177.32|4
1654665780000|2022-06-08 05:23:00|179.13|177.33|179.1|177.3|179.14|177.34|179.1|177.3|8
1654665790000|2022-06-08 05:23:10|179.11|177.31|179.06|177.26|179.11|177.31|179.06|177.26|6
1654665800000|2022-06-08 05:23:20|179.07|177.27|179.08|177.28|179.08|177.28|179.07|177.27|2
1654665810000|2022-06-08 05:23:30|179.06|177.26|179.02|177.22|179.06|177.26|179.02|177.22|3
1654665820000|2022-06-08 05:23:40|179.03|177.23|179.08|177.28|179.11|177.31|179.03|177.23|7
1654665830000|2022-06-08 05:23:50|179.09|177.29|179.09|177.29|179.11|177.31|179.09|177.29|5
1654665840000|2022-06-08 05:24:00|179.08|177.28|179.03|177.23|179.08|177.28|179.02|177.22|10
1654665850000|2022-06-08 05:24:10|179.02|177.22|179.04|177.24|179.04|177.24|179.02|177.22|2
1654665860000|2022-06-08 05:24:20|179.05|177.25|179.02|177.22|179.05|177.25|179.02|177.22|6
1654665870000|2022-06-08 05:24:30|179.03|177.23|179.03|177.23|179.03|177.23|179.03|177.23|1
1654665890000|2022-06-08 05:24:50|179.02|177.22|178.9|177.1|179.02|177.22|178.9|177.1|3
1654665900000|2022-06-08 05:25:00|178.89|177.09|178.9|177.1|178.9|177.1|178.89|177.09|2
1654665910000|2022-06-08 05:25:10|178.91|177.11|178.89|177.09|178.91|177.11|178.89|177.09|3
1654665920000|2022-06-08 05:25:20|178.88|177.08|178.85|177.05|178.88|177.08|178.84|177.04|4
1654665930000|2022-06-08 05:25:30|178.84|177.04|178.84|177.04|178.85|177.05|178.82|177.02|6
1654665940000|2022-06-08 05:25:40|178.85|177.05|178.85|177.05|178.85|177.05|178.85|177.05|1
1654665950000|2022-06-08 05:25:50|178.84|177.04|178.85|177.05|178.85|177.05|178.84|177.04|2
1654665980000|2022-06-08 05:26:20|178.84|177.04|178.83|177.03|178.84|177.04|178.83|177.03|2
1654665990000|2022-06-08 05:26:30|178.82|177.02|178.75|176.95|178.82|177.02|178.75|176.95|5
1654666000000|2022-06-08 05:26:40|178.76|176.96|178.76|176.96|178.79|176.99|178.75|176.95|10
1654666010000|2022-06-08 05:26:50|178.77|176.97|178.76|176.96|178.77|176.97|178.76|176.96|2
1654666020000|2022-06-08 05:27:00|178.77|176.97|178.8|177|178.82|177.02|178.77|176.97|5
1654666030000|2022-06-08 05:27:10|178.76|176.96|178.69|176.89|178.76|176.96|178.69|176.89|6
1654666040000|2022-06-08 05:27:20|178.7|176.9|178.69|176.89|178.71|176.91|178.68|176.88|8
1654666050000|2022-06-08 05:27:30|178.68|176.88|178.68|176.88|178.68|176.88|178.67|176.87|3
1654666110000|2022-06-08 05:28:30|178.78|176.98|178.78|176.98|178.8|177|178.78|176.98|7
1654666120000|2022-06-08 05:28:40|178.77|176.97|178.9|177.1|178.9|177.1|178.77|176.97|11
1654666130000|2022-06-08 05:28:50|178.89|177.09|178.84|177.04|178.89|177.09|178.84|177.04|3
1654666140000|2022-06-08 05:29:00|178.85|177.05|178.85|177.05|178.85|177.05|178.84|177.04|3
1654666150000|2022-06-08 05:29:10|178.86|177.06|178.86|177.06|178.88|177.08|178.85|177.05|11
1654666160000|2022-06-08 05:29:20|178.84|177.04|178.84|177.04|178.84|177.04|178.83|177.03|3
1654666170000|2022-06-08 05:29:30|178.83|177.03|178.84|177.04|178.84|177.04|178.83|177.03|2
1654666180000|2022-06-08 05:29:40|178.83|177.03|178.9|177.1|178.9|177.1|178.83|177.03|5
1654666190000|2022-06-08 05:29:50|178.89|177.09|178.87|177.07|178.89|177.09|178.86|177.06|4
1654666200000|2022-06-08 05:30:00|178.86|177.06|178.79|176.99|178.87|177.07|178.77|176.97|9
1654666210000|2022-06-08 05:30:10|178.82|177.02|179.12|177.32|179.12|177.32|178.82|177.02|15
1654666220000|2022-06-08 05:30:20|179.11|177.31|179.04|177.24|179.13|177.33|179.02|177.22|11
1654666230000|2022-06-08 05:30:30|179.05|177.25|179.06|177.26|179.06|177.26|179.04|177.24|15
1654666240000|2022-06-08 05:30:40|179.05|177.25|179.05|177.25|179.07|177.27|179.03|177.23|7
1654666250000|2022-06-08 05:30:50|179.04|177.24|179.04|177.24|179.04|177.24|179.03|177.23|3
1654666260000|2022-06-08 05:31:00|179.05|177.25|179.13|177.33|179.13|177.33|179.05|177.25|10
1654666280000|2022-06-08 05:31:20|179.14|177.34|179.13|177.33|179.14|177.34|179.13|177.33|2
1654666290000|2022-06-08 05:31:30|179.11|177.31|179.1|177.3|179.11|177.31|179.1|177.3|2
1654666300000|2022-06-08 05:31:40|179.11|177.31|179.13|177.33|179.13|177.33|179.11|177.31|2
1654666310000|2022-06-08 05:31:50|179.15|177.35|179.16|177.36|179.16|177.36|179.15|177.35|2
1654666330000|2022-06-08 05:32:10|179.18|177.38|179.18|177.38|179.18|177.38|179.18|177.38|1
1654666340000|2022-06-08 05:32:20|179.19|177.39|179.2|177.4|179.21|177.41|179.19|177.39|3
1654666350000|2022-06-08 05:32:30|179.21|177.41|179.2|177.4|179.21|177.41|179.19|177.39|6
1654666360000|2022-06-08 05:32:40|179.25|177.45|179.23|177.43|179.26|177.46|179.23|177.43|7
1654666370000|2022-06-08 05:32:50|179.24|177.44|179.25|177.45|179.26|177.46|179.24|177.44|9
1654666380000|2022-06-08 05:33:00|179.24|177.44|179.23|177.43|179.24|177.44|179.23|177.43|2
1654666390000|2022-06-08 05:33:10|179.21|177.41|179.2|177.4|179.21|177.41|179.2|177.4|2
1654666400000|2022-06-08 05:33:20|179.21|177.41|179.21|177.41|179.21|177.41|179.2|177.4|3
1654666410000|2022-06-08 05:33:30|179.19|177.39|179.19|177.39|179.19|177.39|179.19|177.39|1
1654666420000|2022-06-08 05:33:40|179.2|177.4|179.25|177.45|179.25|177.45|179.19|177.39|6
1654666440000|2022-06-08 05:34:00|179.24|177.44|179.24|177.44|179.24|177.44|179.24|177.44|1
1654666490000|2022-06-08 05:34:50|179.23|177.43|179.23|177.43|179.23|177.43|179.23|177.43|1
1654666500000|2022-06-08 05:35:00|179.22|177.42|179.19|177.39|179.22|177.42|179.18|177.38|10
1654666520000|2022-06-08 05:35:20|179.2|177.4|179.13|177.33|179.2|177.4|179.13|177.33|5
1654666530000|2022-06-08 05:35:30|179.14|177.34|179.16|177.36|179.16|177.36|179.14|177.34|3
1654666540000|2022-06-08 05:35:40|179.15|177.35|179.18|177.38|179.19|177.39|179.15|177.35|5
1654666550000|2022-06-08 05:35:50|179.2|177.4|179.21|177.41|179.22|177.42|179.2|177.4|4
1654666560000|2022-06-08 05:36:00|179.22|177.42|179.22|177.42|179.22|177.42|179.22|177.42|1
1654666570000|2022-06-08 05:36:10|179.23|177.43|179.28|177.48|179.28|177.48|179.23|177.43|8
1654666580000|2022-06-08 05:36:20|179.29|177.49|179.3|177.5|179.31|177.51|179.29|177.49|4
1654666590000|2022-06-08 05:36:30|179.31|177.51|179.3|177.5|179.31|177.51|179.3|177.5|2
1654666610000|2022-06-08 05:36:50|179.27|177.47|179.26|177.46|179.3|177.5|179.25|177.45|6
1654666620000|2022-06-08 05:37:00|179.25|177.45|179.26|177.46|179.26|177.46|179.25|177.45|2
1654666630000|2022-06-08 05:37:10|179.27|177.47|179.3|177.5|179.3|177.5|179.27|177.47|3
1654666650000|2022-06-08 05:37:30|179.29|177.49|179.29|177.49|179.29|177.49|179.29|177.49|1
1654666660000|2022-06-08 05:37:40|179.3|177.5|179.3|177.5|179.3|177.5|179.3|177.5|1
1654666670000|2022-06-08 05:37:50|179.29|177.49|179.29|177.49|179.29|177.49|179.28|177.48|3
1654666690000|2022-06-08 05:38:10|179.3|177.5|179.29|177.49|179.32|177.52|179.29|177.49|7
1654666700000|2022-06-08 05:38:20|179.3|177.5|179.3|177.5|179.31|177.51|179.3|177.5|3
1654666710000|2022-06-08 05:38:30|179.29|177.49|179.29|177.49|179.3|177.5|179.29|177.49|3
1654666730000|2022-06-08 05:38:50|179.33|177.53|179.4|177.6|179.4|177.6|179.33|177.53|7
1654666750000|2022-06-08 05:39:10|179.41|177.61|179.42|177.62|179.42|177.62|179.41|177.61|2
1654666760000|2022-06-08 05:39:20|179.45|177.65|179.58|177.78|179.61|177.81|179.45|177.65|10
1654666770000|2022-06-08 05:39:30|179.56|177.76|179.54|177.74|179.56|177.76|179.48|177.68|9
1654666780000|2022-06-08 05:39:40|179.53|177.73|179.96|178.16|180.03|178.23|179.53|177.73|27
1654666790000|2022-06-08 05:39:50|179.94|178.14|179.77|177.97|179.94|178.14|179.76|177.96|23
1654666800000|2022-06-08 05:40:00|179.76|177.96|179.86|178.06|179.86|178.06|179.76|177.96|17
1654666810000|2022-06-08 05:40:10|179.88|178.08|180.05|178.25|180.1|178.3|179.88|178.08|23
1654666820000|2022-06-08 05:40:20|180.06|178.26|179.96|178.16|180.08|178.28|179.92|178.12|27
1654666830000|2022-06-08 05:40:30|179.99|178.19|179.93|178.13|180.08|178.28|179.93|178.13|14
1654666840000|2022-06-08 05:40:40|179.92|178.12|179.87|178.07|179.92|178.12|179.87|178.07|6
1654666850000|2022-06-08 05:40:50|179.88|178.08|179.88|178.08|179.9|178.1|179.87|178.07|11
1654666860000|2022-06-08 05:41:00|179.87|178.07|179.9|178.1|179.9|178.1|179.86|178.06|12
1654666870000|2022-06-08 05:41:10|179.91|178.11|180.04|178.24|180.05|178.25|179.9|178.1|16
1654666880000|2022-06-08 05:41:20|180.01|178.21|180.11|178.31|180.11|178.31|180.01|178.21|8
1654666890000|2022-06-08 05:41:30|180.13|178.33|180.18|178.38|180.38|178.58|180.09|178.29|27
1654666900000|2022-06-08 05:41:40|180.16|178.36|180.15|178.35|180.26|178.46|180.15|178.35|14
1654666910000|2022-06-08 05:41:50|180.14|178.34|180.35|178.55|180.37|178.57|180.13|178.33|19
1654666920000|2022-06-08 05:42:00|180.34|178.54|180.32|178.52|180.39|178.59|180.31|178.51|16
1654666930000|2022-06-08 05:42:10|180.31|178.51|180.61|178.81|180.61|178.81|180.27|178.47|22
1654666940000|2022-06-08 05:42:20|180.63|178.83|180.31|178.51|180.63|178.83|180.29|178.49|27
1654666950000|2022-06-08 05:42:30|180.3|178.5|180.37|178.57|180.37|178.57|180.28|178.48|19
1654666960000|2022-06-08 05:42:40|180.36|178.56|180.39|178.59|180.47|178.67|180.35|178.55|29
1654666970000|2022-06-08 05:42:50|180.38|178.58|180.45|178.65|180.5|178.7|180.38|178.58|16
1654666980000|2022-06-08 05:43:00|180.44|178.64|180.39|178.59|180.44|178.64|180.38|178.58|12
1654666990000|2022-06-08 05:43:10|180.38|178.58|180.31|178.51|180.38|178.58|180.31|178.51|10
1654667000000|2022-06-08 05:43:20|180.32|178.52|180.24|178.44|180.32|178.52|180.23|178.43|15
1654667010000|2022-06-08 05:43:30|180.25|178.45|180.34|178.54|180.36|178.56|180.22|178.42|16
1654667020000|2022-06-08 05:43:40|180.35|178.55|180.28|178.48|180.35|178.55|180.27|178.47|10
1654667030000|2022-06-08 05:43:50|180.27|178.47|180.29|178.49|180.29|178.49|180.27|178.47|6
1654667040000|2022-06-08 05:44:00|180.28|178.48|180.32|178.52|180.33|178.53|180.28|178.48|8
1654667050000|2022-06-08 05:44:10|180.34|178.54|180.42|178.62|180.46|178.66|180.34|178.54|21
1654667060000|2022-06-08 05:44:20|180.4|178.6|180.42|178.62|180.45|178.65|180.4|178.6|21
1654667070000|2022-06-08 05:44:30|180.41|178.61|180.32|178.52|180.41|178.61|180.3|178.5|14
1654667080000|2022-06-08 05:44:40|180.31|178.51|180.36|178.56|180.36|178.56|180.31|178.51|13
1654667090000|2022-06-08 05:44:50|180.35|178.55|180.34|178.54|180.36|178.56|180.34|178.54|8
1654667100000|2022-06-08 05:45:00|180.35|178.55|180.37|178.57|180.42|178.62|180.35|178.55|9
1654667110000|2022-06-08 05:45:10|180.38|178.58|180.4|178.6|180.41|178.61|180.38|178.58|5
1654667120000|2022-06-08 05:45:20|180.39|178.59|180.39|178.59|180.41|178.61|180.39|178.59|9
1654667130000|2022-06-08 05:45:30|180.41|178.61|180.45|178.65|180.45|178.65|180.41|178.61|9
1654667140000|2022-06-08 05:45:40|180.44|178.64|180.41|178.61|180.44|178.64|180.41|178.61|8
1654667150000|2022-06-08 05:45:50|180.4|178.6|180.43|178.63|180.43|178.63|180.39|178.59|14
1654667160000|2022-06-08 05:46:00|180.42|178.62|180.4|178.6|180.46|178.66|180.39|178.59|10
1654667170000|2022-06-08 05:46:10|180.41|178.61|180.39|178.59|180.46|178.66|180.39|178.59|14
1654667180000|2022-06-08 05:46:20|180.4|178.6|180.39|178.59|180.4|178.6|180.38|178.58|4
1654667190000|2022-06-08 05:46:30|180.42|178.62|180.45|178.65|180.46|178.66|180.42|178.62|6
1654667200000|2022-06-08 05:46:40|180.46|178.66|180.59|178.79|180.61|178.81|180.44|178.64|11
1654667210000|2022-06-08 05:46:50|180.6|178.8|180.55|178.75|180.61|178.81|180.55|178.75|12
1654667220000|2022-06-08 05:47:00|180.54|178.74|180.53|178.73|180.54|178.74|180.52|178.72|6
1654667230000|2022-06-08 05:47:10|180.52|178.72|180.52|178.72|180.53|178.73|180.52|178.72|3
1654667240000|2022-06-08 05:47:20|180.53|178.73|180.55|178.75|180.55|178.75|180.5|178.7|7
1654667250000|2022-06-08 05:47:30|180.54|178.74|180.63|178.83|180.63|178.83|180.53|178.73|13
1654667260000|2022-06-08 05:47:40|180.62|178.82|180.55|178.75|180.64|178.84|180.55|178.75|14
1654667270000|2022-06-08 05:47:50|180.51|178.71|180.51|178.71|180.52|178.72|180.51|178.71|3
1654667280000|2022-06-08 05:48:00|180.52|178.72|180.38|178.58|180.52|178.72|180.38|178.58|6
1654667290000|2022-06-08 05:48:10|180.37|178.57|180.38|178.58|180.39|178.59|180.37|178.57|6
1654667300000|2022-06-08 05:48:20|180.37|178.57|180.28|178.48|180.39|178.59|180.28|178.48|8
1654667310000|2022-06-08 05:48:30|180.24|178.44|180.25|178.45|180.25|178.45|180.22|178.42|9
1654667320000|2022-06-08 05:48:40|180.26|178.46|180.37|178.57|180.37|178.57|180.25|178.45|17
1654667330000|2022-06-08 05:48:50|180.36|178.56|180.32|178.52|180.36|178.56|180.31|178.51|8
1654667340000|2022-06-08 05:49:00|180.33|178.53|180.34|178.54|180.35|178.55|180.32|178.52|7
1654667350000|2022-06-08 05:49:10|180.35|178.55|180.22|178.42|180.35|178.55|180.17|178.37|18
1654667360000|2022-06-08 05:49:20|180.21|178.41|180.2|178.4|180.26|178.46|180.18|178.38|15
1654667370000|2022-06-08 05:49:30|180.16|178.36|180.25|178.45|180.27|178.47|180.16|178.36|18
1654667380000|2022-06-08 05:49:40|180.24|178.44|180.22|178.42|180.25|178.45|180.2|178.4|13
1654667390000|2022-06-08 05:49:50|180.23|178.43|180.22|178.42|180.23|178.43|180.2|178.4|6
1654667400000|2022-06-08 05:50:00|180.23|178.43|180.24|178.44|180.24|178.44|180.22|178.42|10
1654667410000|2022-06-08 05:50:10|180.23|178.43|180.31|178.51|180.34|178.54|180.23|178.43|11
1654667430000|2022-06-08 05:50:30|180.3|178.5|180.25|178.45|180.3|178.5|180.25|178.45|8
1654667440000|2022-06-08 05:50:40|180.24|178.44|180.25|178.45|180.25|178.45|180.23|178.43|10
1654667450000|2022-06-08 05:50:50|180.26|178.46|180.26|178.46|180.26|178.46|180.24|178.44|7
1654667460000|2022-06-08 05:51:00|180.25|178.45|180.24|178.44|180.26|178.46|180.23|178.43|9
1654667470000|2022-06-08 05:51:10|180.25|178.45|180.22|178.42|180.25|178.45|180.22|178.42|5
1654667480000|2022-06-08 05:51:20|180.21|178.41|180.21|178.41|180.22|178.42|180.21|178.41|3
1654667490000|2022-06-08 05:51:30|180.19|178.39|180.27|178.47|180.27|178.47|180.19|178.39|5
1654667500000|2022-06-08 05:51:40|180.25|178.45|180.25|178.45|180.25|178.45|180.23|178.43|5
1654667510000|2022-06-08 05:51:50|180.26|178.46|180.27|178.47|180.32|178.52|180.25|178.45|9
1654667520000|2022-06-08 05:52:00|180.28|178.48|180.25|178.45|180.28|178.48|180.24|178.44|4
1654667530000|2022-06-08 05:52:10|180.24|178.44|180.25|178.45|180.25|178.45|180.24|178.44|6
1654667540000|2022-06-08 05:52:20|180.24|178.44|180.25|178.45|180.26|178.46|180.24|178.44|4
1654667550000|2022-06-08 05:52:30|180.24|178.44|180.24|178.44|180.24|178.44|180.24|178.44|1
1654667570000|2022-06-08 05:52:50|180.21|178.41|180.23|178.43|180.24|178.44|180.18|178.38|8
1654667580000|2022-06-08 05:53:00|180.22|178.42|180.26|178.46|180.26|178.46|180.22|178.42|4
1654667590000|2022-06-08 05:53:10|180.25|178.45|180.24|178.44|180.25|178.45|180.24|178.44|2
1654667600000|2022-06-08 05:53:20|180.25|178.45|180.26|178.46|180.27|178.47|180.25|178.45|3
1654667610000|2022-06-08 05:53:30|180.25|178.45|180.24|178.44|180.25|178.45|180.23|178.43|5
1654667620000|2022-06-08 05:53:40|180.23|178.43|180.24|178.44|180.24|178.44|180.22|178.42|8
1654667630000|2022-06-08 05:53:50|180.23|178.43|180.24|178.44|180.25|178.45|180.23|178.43|4
1654667640000|2022-06-08 05:54:00|180.23|178.43|180.24|178.44|180.26|178.46|180.22|178.42|8
1654667650000|2022-06-08 05:54:10|180.23|178.43|180.23|178.43|180.23|178.43|180.23|178.43|1
1654667660000|2022-06-08 05:54:20|180.24|178.44|180.23|178.43|180.24|178.44|180.23|178.43|2
1654667670000|2022-06-08 05:54:30|180.24|178.44|180.31|178.51|180.37|178.57|180.24|178.44|11
1654667680000|2022-06-08 05:54:40|180.3|178.5|180.35|178.55|180.36|178.56|180.29|178.49|9
1654667690000|2022-06-08 05:54:50|180.34|178.54|180.34|178.54|180.35|178.55|180.33|178.53|5
1654667700000|2022-06-08 05:55:00|180.33|178.53|180.35|178.55|180.35|178.55|180.32|178.52|9
1654667710000|2022-06-08 05:55:10|180.34|178.54|180.33|178.53|180.34|178.54|180.28|178.48|14
1654667720000|2022-06-08 05:55:20|180.32|178.52|180.24|178.44|180.32|178.52|180.23|178.43|6
1654667730000|2022-06-08 05:55:30|180.23|178.43|180.23|178.43|180.25|178.45|180.23|178.43|4
1654667740000|2022-06-08 05:55:40|180.21|178.41|180.18|178.38|180.21|178.41|180.18|178.38|6
1654667750000|2022-06-08 05:55:50|180.19|178.39|180.19|178.39|180.2|178.4|180.19|178.39|3
1654667760000|2022-06-08 05:56:00|180.2|178.4|180.26|178.46|180.26|178.46|180.19|178.39|11
1654667770000|2022-06-08 05:56:10|180.25|178.45|180.23|178.43|180.28|178.48|180.23|178.43|14
1654667780000|2022-06-08 05:56:20|180.19|178.39|180.19|178.39|180.2|178.4|180.19|178.39|3
1654667790000|2022-06-08 05:56:30|180.18|178.38|180.17|178.37|180.19|178.39|180.15|178.35|10
1654667810000|2022-06-08 05:56:50|180.16|178.36|180.13|178.33|180.16|178.36|180.13|178.33|7
1654667820000|2022-06-08 05:57:00|180.15|178.35|180.14|178.34|180.15|178.35|180.14|178.34|2
1654667830000|2022-06-08 05:57:10|180.15|178.35|180.18|178.38|180.22|178.42|180.14|178.34|12
1654667850000|2022-06-08 05:57:30|180.17|178.37|180.17|178.37|180.17|178.37|180.17|178.37|1
1654667860000|2022-06-08 05:57:40|180.1|178.3|180.1|178.3|180.1|178.3|180.09|178.29|5
1654667870000|2022-06-08 05:57:50|180.09|178.29|180.09|178.29|180.09|178.29|180.09|178.29|1
1654667880000|2022-06-08 05:58:00|180.08|178.28|179.97|178.17|180.08|178.28|179.97|178.17|8
1654667900000|2022-06-08 05:58:20|179.96|178.16|179.95|178.15|179.97|178.17|179.93|178.13|16
1654667910000|2022-06-08 05:58:30|179.94|178.14|179.95|178.15|179.95|178.15|179.94|178.14|4
1654667920000|2022-06-08 05:58:40|179.94|178.14|180.04|178.24|180.06|178.26|179.94|178.14|12
1654667930000|2022-06-08 05:58:50|180.05|178.25|179.99|178.19|180.05|178.25|179.99|178.19|5
1654667940000|2022-06-08 05:59:00|180|178.2|180.26|178.46|180.27|178.47|180|178.2|12
1654667950000|2022-06-08 05:59:10|180.24|178.44|180.19|178.39|180.24|178.44|180.19|178.39|12
1654667960000|2022-06-08 05:59:20|180.18|178.38|180.22|178.42|180.23|178.43|180.14|178.34|19
1654667970000|2022-06-08 05:59:30|180.23|178.43|180.22|178.42|180.23|178.43|180.22|178.42|6
1654667980000|2022-06-08 05:59:40|180.21|178.41|180.12|178.32|180.21|178.41|180.12|178.32|7
1654667990000|2022-06-08 05:59:50|180.1|178.3|180.12|178.32|180.12|178.32|180.1|178.3|2
1654668000000|2022-06-08 06:00:00|180.14|178.34|180.15|178.35|180.15|178.35|180.13|178.33|8
1654668010000|2022-06-08 06:00:10|180.16|178.36|180.09|178.29|180.16|178.36|180.08|178.28|8
1654668020000|2022-06-08 06:00:20|180.08|178.28|180.1|178.3|180.11|178.31|180.06|178.26|7
1654668030000|2022-06-08 06:00:30|180.12|178.32|180.11|178.31|180.13|178.33|180.08|178.28|13
1654668040000|2022-06-08 06:00:40|180.1|178.3|180.08|178.28|180.1|178.3|180.07|178.27|7
1654668050000|2022-06-08 06:00:50|180.07|178.27|180.04|178.24|180.08|178.28|180.04|178.24|7
1654668060000|2022-06-08 06:01:00|180.03|178.23|179.95|178.15|180.03|178.23|179.94|178.14|7
1654668070000|2022-06-08 06:01:10|179.96|178.16|179.96|178.16|180.02|178.22|179.96|178.16|9
1654668080000|2022-06-08 06:01:20|180.02|178.22|180.08|178.28|180.08|178.28|180.02|178.22|9
1654668090000|2022-06-08 06:01:30|180.09|178.29|180.13|178.33|180.14|178.34|180.06|178.26|14
1654668110000|2022-06-08 06:01:50|180.14|178.34|180.17|178.37|180.18|178.38|180.13|178.33|7
1654668120000|2022-06-08 06:02:00|180.18|178.38|180.2|178.4|180.2|178.4|180.16|178.36|7
1654668130000|2022-06-08 06:02:10|180.21|178.41|180.25|178.45|180.26|178.46|180.21|178.41|7
1654668140000|2022-06-08 06:02:20|180.24|178.44|180.25|178.45|180.25|178.45|180.23|178.43|5
1654668150000|2022-06-08 06:02:30|180.26|178.46|180.24|178.44|180.26|178.46|180.24|178.44|7
1654668160000|2022-06-08 06:02:40|180.25|178.45|180.34|178.54|180.35|178.55|180.25|178.45|7
1654668170000|2022-06-08 06:02:50|180.33|178.53|180.26|178.46|180.34|178.54|180.23|178.43|14
1654668180000|2022-06-08 06:03:00|180.27|178.47|180.37|178.57|180.38|178.58|180.27|178.47|14
1654668190000|2022-06-08 06:03:10|180.36|178.56|180.34|178.54|180.36|178.56|180.34|178.54|11
1654668200000|2022-06-08 06:03:20|180.35|178.55|180.39|178.59|180.54|178.74|180.35|178.55|16
1654668210000|2022-06-08 06:03:30|180.41|178.61|180.37|178.57|180.41|178.61|180.36|178.56|13
1654668220000|2022-06-08 06:03:40|180.36|178.56|180.33|178.53|180.37|178.57|180.33|178.53|5
1654668230000|2022-06-08 06:03:50|180.32|178.52|180.31|178.51|180.32|178.52|180.29|178.49|9
1654668240000|2022-06-08 06:04:00|180.34|178.54|180.36|178.56|180.36|178.56|180.33|178.53|5
1654668250000|2022-06-08 06:04:10|180.35|178.55|180.36|178.56|180.36|178.56|180.34|178.54|10
1654668260000|2022-06-08 06:04:20|180.37|178.57|180.37|178.57|180.37|178.57|180.36|178.56|7
1654668280000|2022-06-08 06:04:40|180.38|178.58|180.38|178.58|180.38|178.58|180.37|178.57|5
1654668290000|2022-06-08 06:04:50|180.39|178.59|180.4|178.6|180.44|178.64|180.39|178.59|6
1654668300000|2022-06-08 06:05:00|180.39|178.59|180.38|178.58|180.39|178.59|180.36|178.56|13
1654668310000|2022-06-08 06:05:10|180.37|178.57|180.37|178.57|180.38|178.58|180.36|178.56|13
1654668320000|2022-06-08 06:05:20|180.36|178.56|180.32|178.52|180.36|178.56|180.32|178.52|11
1654668330000|2022-06-08 06:05:30|180.33|178.53|180.32|178.52|180.33|178.53|180.32|178.52|2
1654668340000|2022-06-08 06:05:40|180.31|178.51|180.26|178.46|180.32|178.52|180.26|178.46|11
1654668350000|2022-06-08 06:05:50|180.24|178.44|180.1|178.3|180.25|178.45|180.09|178.29|7
1654668360000|2022-06-08 06:06:00|180.09|178.29|180.13|178.33|180.15|178.35|180.09|178.29|9
1654668370000|2022-06-08 06:06:10|180.12|178.32|180.1|178.3|180.12|178.32|180.1|178.3|4
1654668380000|2022-06-08 06:06:20|180.11|178.31|180.13|178.33|180.13|178.33|180.11|178.31|2
1654668390000|2022-06-08 06:06:30|180.12|178.32|180.09|178.29|180.14|178.34|180.09|178.29|9
1654668400000|2022-06-08 06:06:40|180.08|178.28|180.1|178.3|180.11|178.31|180.08|178.28|14
1654668410000|2022-06-08 06:06:50|180.09|178.29|180.07|178.27|180.1|178.3|180.07|178.27|7
1654668420000|2022-06-08 06:07:00|180.06|178.26|180.12|178.32|180.13|178.33|180.05|178.25|11
1654668430000|2022-06-08 06:07:10|180.11|178.31|180.13|178.33|180.14|178.34|180.11|178.31|8
1654668440000|2022-06-08 06:07:20|180.14|178.34|180.11|178.31|180.14|178.34|180.11|178.31|4
1654668470000|2022-06-08 06:07:50|180.1|178.3|180.1|178.3|180.11|178.31|180.09|178.29|7
1654668480000|2022-06-08 06:08:00|180.09|178.29|180.09|178.29|180.1|178.3|180.08|178.28|9
1654668490000|2022-06-08 06:08:10|180.08|178.28|180.06|178.26|180.11|178.31|180.05|178.25|16
1654668500000|2022-06-08 06:08:20|180.05|178.25|180.09|178.29|180.09|178.29|180.05|178.25|6
1654668510000|2022-06-08 06:08:30|180.1|178.3|180.1|178.3|180.1|178.3|180.1|178.3|1
1654668520000|2022-06-08 06:08:40|180.09|178.29|180.08|178.28|180.1|178.3|180.08|178.28|4
1654668530000|2022-06-08 06:08:50|180.07|178.27|180.07|178.27|180.07|178.27|180.07|178.27|1
1654668540000|2022-06-08 06:09:00|180.05|178.25|180.06|178.26|180.07|178.27|180.05|178.25|3
1654668550000|2022-06-08 06:09:10|180.09|178.29|180.11|178.31|180.12|178.32|180.09|178.29|5
1654668560000|2022-06-08 06:09:20|180.1|178.3|180.11|178.31|180.12|178.32|180.1|178.3|3
1654668570000|2022-06-08 06:09:30|180.1|178.3|180.1|178.3|180.1|178.3|180.1|178.3|1
1654668580000|2022-06-08 06:09:40|180.09|178.29|180.12|178.32|180.12|178.32|180.09|178.29|4
1654668590000|2022-06-08 06:09:50|180.11|178.31|180.14|178.34|180.15|178.35|180.11|178.31|7
1654668600000|2022-06-08 06:10:00|180.13|178.33|180.1|178.3|180.13|178.33|180.08|178.28|6
1654668610000|2022-06-08 06:10:10|180.09|178.29|180.09|178.29|180.09|178.29|180.09|178.29|1
1654668640000|2022-06-08 06:10:40|180.08|178.28|180.08|178.28|180.08|178.28|180.08|178.28|1
1654668650000|2022-06-08 06:10:50|180.05|178.25|179.87|178.07|180.05|178.25|179.87|178.07|9
1654668660000|2022-06-08 06:11:00|179.88|178.08|179.96|178.16|179.99|178.19|179.88|178.08|10
1654668670000|2022-06-08 06:11:10|179.97|178.17|179.97|178.17|179.97|178.17|179.95|178.15|11
1654668680000|2022-06-08 06:11:20|179.96|178.16|179.91|178.11|179.97|178.17|179.91|178.11|16
1654668690000|2022-06-08 06:11:30|179.9|178.1|179.89|178.09|179.9|178.1|179.89|178.09|2
1654668700000|2022-06-08 06:11:40|179.92|178.12|179.92|178.12|179.93|178.13|179.92|178.12|3
1654668710000|2022-06-08 06:11:50|179.95|178.15|179.89|178.09|179.95|178.15|179.89|178.09|4
1654668720000|2022-06-08 06:12:00|179.88|178.08|179.88|178.08|179.89|178.09|179.88|178.08|3
1654668730000|2022-06-08 06:12:10|179.86|178.06|179.72|177.92|179.86|178.06|179.68|177.88|12
1654668740000|2022-06-08 06:12:20|179.71|177.91|179.68|177.88|179.71|177.91|179.67|177.87|4
1654668750000|2022-06-08 06:12:30|179.69|177.89|179.75|177.95|179.75|177.95|179.69|177.89|6
1654668760000|2022-06-08 06:12:40|179.76|177.96|179.75|177.95|179.77|177.97|179.74|177.94|8
1654668770000|2022-06-08 06:12:50|179.74|177.94|179.73|177.93|179.77|177.97|179.73|177.93|7
1654668780000|2022-06-08 06:13:00|179.74|177.94|179.65|177.85|179.74|177.94|179.65|177.85|7
1654668800000|2022-06-08 06:13:20|179.66|177.86|179.67|177.87|179.72|177.92|179.66|177.86|5
1654668810000|2022-06-08 06:13:30|179.69|177.89|179.68|177.88|179.69|177.89|179.68|177.88|2
1654668820000|2022-06-08 06:13:40|179.69|177.89|179.74|177.94|179.75|177.95|179.69|177.89|6
1654668830000|2022-06-08 06:13:50|179.73|177.93|179.68|177.88|179.73|177.93|179.67|177.87|9
1654668840000|2022-06-08 06:14:00|179.69|177.89|179.73|177.93|179.74|177.94|179.67|177.87|12
1654668850000|2022-06-08 06:14:10|179.72|177.92|179.7|177.9|179.73|177.93|179.7|177.9|9
1654668860000|2022-06-08 06:14:20|179.69|177.89|179.71|177.91|179.71|177.91|179.69|177.89|7
1654668870000|2022-06-08 06:14:30|179.7|177.9|179.67|177.87|179.71|177.91|179.67|177.87|5
1654668880000|2022-06-08 06:14:40|179.68|177.88|179.72|177.92|179.72|177.92|179.67|177.87|6
1654668890000|2022-06-08 06:14:50|179.73|177.93|179.62|177.82|179.74|177.94|179.61|177.81|9
1654668900000|2022-06-08 06:15:00|179.61|177.81|179.67|177.87|179.67|177.87|179.61|177.81|11
1654668910000|2022-06-08 06:15:10|179.68|177.88|179.75|177.95|179.77|177.97|179.68|177.88|10
1654668920000|2022-06-08 06:15:20|179.76|177.96|179.83|178.03|179.84|178.04|179.76|177.96|15
1654668930000|2022-06-08 06:15:30|179.82|178.02|179.83|178.03|179.83|178.03|179.73|177.93|10
1654668940000|2022-06-08 06:15:40|179.82|178.02|179.82|178.02|179.82|178.02|179.82|178.02|1
1654668950000|2022-06-08 06:15:50|179.83|178.03|179.72|177.92|179.83|178.03|179.72|177.92|11
1654668960000|2022-06-08 06:16:00|179.67|177.87|179.65|177.85|179.67|177.87|179.65|177.85|3
1654668970000|2022-06-08 06:16:10|179.63|177.83|179.61|177.81|179.63|177.83|179.61|177.81|3
1654668980000|2022-06-08 06:16:20|179.62|177.82|179.63|177.83|179.65|177.85|179.62|177.82|8
1654668990000|2022-06-08 06:16:30|179.64|177.84|179.73|177.93|179.74|177.94|179.64|177.84|15
1654669000000|2022-06-08 06:16:40|179.72|177.92|179.69|177.89|179.74|177.94|179.69|177.89|9
1654669010000|2022-06-08 06:16:50|179.68|177.88|179.56|177.76|179.68|177.88|179.56|177.76|9
1654669020000|2022-06-08 06:17:00|179.59|177.79|179.58|177.78|179.63|177.83|179.57|177.77|10
1654669030000|2022-06-08 06:17:10|179.57|177.77|179.57|177.77|179.57|177.77|179.57|177.77|1
1654669040000|2022-06-08 06:17:20|179.56|177.76|179.53|177.73|179.56|177.76|179.53|177.73|3
1654669050000|2022-06-08 06:17:30|179.52|177.72|179.53|177.73|179.53|177.73|179.52|177.72|2
1654669060000|2022-06-08 06:17:40|179.56|177.76|179.64|177.84|179.68|177.88|179.56|177.76|12
1654669070000|2022-06-08 06:17:50|179.59|177.79|179.58|177.78|179.6|177.8|179.58|177.78|6
1654669080000|2022-06-08 06:18:00|179.57|177.77|179.45|177.65|179.57|177.77|179.45|177.65|8
1654669090000|2022-06-08 06:18:10|179.44|177.64|179.45|177.65|179.45|177.65|179.43|177.63|3
1654669100000|2022-06-08 06:18:20|179.46|177.66|179.47|177.67|179.47|177.67|179.46|177.66|4
1654669110000|2022-06-08 06:18:30|179.46|177.66|179.42|177.62|179.46|177.66|179.42|177.62|5
1654669120000|2022-06-08 06:18:40|179.41|177.61|179.38|177.58|179.41|177.61|179.37|177.57|5
1654669130000|2022-06-08 06:18:50|179.37|177.57|179.36|177.56|179.37|177.57|179.36|177.56|4
1654669140000|2022-06-08 06:19:00|179.35|177.55|179.35|177.55|179.35|177.55|179.35|177.55|1
1654669150000|2022-06-08 06:19:10|179.36|177.56|179.36|177.56|179.38|177.58|179.36|177.56|4
1654669160000|2022-06-08 06:19:20|179.35|177.55|179.33|177.53|179.35|177.55|179.32|177.52|6
1654669170000|2022-06-08 06:19:30|179.32|177.52|179.15|177.35|179.32|177.52|179.12|177.32|8
1654669180000|2022-06-08 06:19:40|179.16|177.36|179.16|177.36|179.17|177.37|179.16|177.36|5
1654669190000|2022-06-08 06:19:50|179.17|177.37|179.22|177.42|179.23|177.43|179.15|177.35|5
1654669200000|2022-06-08 06:20:00|179.23|177.43|179.15|177.35|179.23|177.43|179.15|177.35|3
1654669210000|2022-06-08 06:20:10|179.14|177.34|179.1|177.3|179.14|177.34|179.1|177.3|2
1654669220000|2022-06-08 06:20:20|179.09|177.29|179.01|177.21|179.1|177.3|178.93|177.13|17
1654669230000|2022-06-08 06:20:30|179|177.2|178.97|177.17|179.01|177.21|178.95|177.15|10
1654669240000|2022-06-08 06:20:40|178.95|177.15|179.01|177.21|179.01|177.21|178.95|177.15|5
1654669250000|2022-06-08 06:20:50|179|177.2|178.97|177.17|179|177.2|178.97|177.17|3
1654669260000|2022-06-08 06:21:00|178.96|177.16|178.97|177.17|178.97|177.17|178.95|177.15|8
1654669270000|2022-06-08 06:21:10|178.96|177.16|178.93|177.13|178.96|177.16|178.92|177.12|6
1654669280000|2022-06-08 06:21:20|178.94|177.14|178.95|177.15|178.96|177.16|178.94|177.14|5
1654669290000|2022-06-08 06:21:30|178.96|177.16|179|177.2|179|177.2|178.95|177.15|10
1654669300000|2022-06-08 06:21:40|178.99|177.19|178.99|177.19|178.99|177.19|178.98|177.18|3
1654669310000|2022-06-08 06:21:50|179|177.2|178.99|177.19|179.02|177.22|178.98|177.18|7
1654669320000|2022-06-08 06:22:00|179|177.2|179.02|177.22|179.02|177.22|179|177.2|5
1654669330000|2022-06-08 06:22:10|179.04|177.24|179.09|177.29|179.09|177.29|179.04|177.24|6
1654669340000|2022-06-08 06:22:20|179.1|177.3|179.1|177.3|179.1|177.3|179.08|177.28|5
1654669350000|2022-06-08 06:22:30|179.15|177.35|179.28|177.48|179.33|177.53|179.14|177.34|10
1654669360000|2022-06-08 06:22:40|179.27|177.47|179.31|177.51|179.32|177.52|179.27|177.47|10
1654669370000|2022-06-08 06:22:50|179.3|177.5|179.31|177.51|179.31|177.51|179.3|177.5|4
1654669380000|2022-06-08 06:23:00|179.3|177.5|179.23|177.43|179.31|177.51|179.22|177.42|10
1654669390000|2022-06-08 06:23:10|179.24|177.44|179.34|177.54|179.35|177.55|179.24|177.44|9
1654669400000|2022-06-08 06:23:20|179.31|177.51|179.26|177.46|179.31|177.51|179.26|177.46|4
1654669410000|2022-06-08 06:23:30|179.25|177.45|179.23|177.43|179.25|177.45|179.23|177.43|2
1654669420000|2022-06-08 06:23:40|179.2|177.4|179.16|177.36|179.2|177.4|179.16|177.36|4
1654669430000|2022-06-08 06:23:50|179.15|177.35|179.2|177.4|179.2|177.4|179.15|177.35|4
1654669440000|2022-06-08 06:24:00|179.19|177.39|179.13|177.33|179.19|177.39|179.13|177.33|6
1654669450000|2022-06-08 06:24:10|179.12|177.32|179.19|177.39|179.19|177.39|179.12|177.32|9
1654669460000|2022-06-08 06:24:20|179.18|177.38|179.16|177.36|179.18|177.38|179.15|177.35|4
1654669480000|2022-06-08 06:24:40|179.15|177.35|179.15|177.35|179.15|177.35|179.15|177.35|1
1654669490000|2022-06-08 06:24:50|179.12|177.32|179.11|177.31|179.12|177.32|179.11|177.31|2
1654669500000|2022-06-08 06:25:00|179.09|177.29|179.08|177.28|179.09|177.29|179.08|177.28|2
1654669510000|2022-06-08 06:25:10|179.1|177.3|179.1|177.3|179.12|177.32|179.1|177.3|6
1654669520000|2022-06-08 06:25:20|179.09|177.29|179.09|177.29|179.09|177.29|179.05|177.25|5
1654669530000|2022-06-08 06:25:30|179.1|177.3|179.11|177.31|179.12|177.32|179.1|177.3|12
1654669540000|2022-06-08 06:25:40|179.12|177.32|179.13|177.33|179.16|177.36|179.12|177.32|10
1654669550000|2022-06-08 06:25:50|179.14|177.34|179.05|177.25|179.14|177.34|179.03|177.23|10
1654669560000|2022-06-08 06:26:00|179.04|177.24|179.01|177.21|179.04|177.24|178.98|177.18|7
1654669570000|2022-06-08 06:26:10|179|177.2|179.01|177.21|179.01|177.21|179|177.2|6
1654669580000|2022-06-08 06:26:20|179|177.2|179.01|177.21|179.01|177.21|179|177.2|6
1654669590000|2022-06-08 06:26:30|179|177.2|179.11|177.31|179.11|177.31|179|177.2|9
1654669600000|2022-06-08 06:26:40|179.13|177.33|179.11|177.31|179.14|177.34|179.11|177.31|5
1654669610000|2022-06-08 06:26:50|179.1|177.3|179.04|177.24|179.1|177.3|179.04|177.24|10
1654669620000|2022-06-08 06:27:00|179.05|177.25|179.05|177.25|179.05|177.25|179.04|177.24|3
1654669630000|2022-06-08 06:27:10|179.08|177.28|179.09|177.29|179.1|177.3|179.08|177.28|12
1654669640000|2022-06-08 06:27:20|179.07|177.27|178.93|177.13|179.07|177.27|178.93|177.13|13
1654669650000|2022-06-08 06:27:30|178.96|177.16|178.95|177.15|178.96|177.16|178.94|177.14|6
1654669660000|2022-06-08 06:27:40|178.96|177.16|178.96|177.16|179.04|177.24|178.96|177.16|16
1654669670000|2022-06-08 06:27:50|178.97|177.17|178.81|177.01|178.97|177.17|178.77|176.97|14
1654669680000|2022-06-08 06:28:00|178.8|177|178.5|176.7|178.88|177.08|178.48|176.68|26
1654669690000|2022-06-08 06:28:10|178.49|176.69|178.6|176.8|178.62|176.82|178.49|176.69|16
1654669700000|2022-06-08 06:28:20|178.61|176.81|178.52|176.72|178.62|176.82|178.51|176.71|16
1654669710000|2022-06-08 06:28:30|178.51|176.71|178.52|176.72|178.53|176.73|178.51|176.71|10
1654669720000|2022-06-08 06:28:40|178.51|176.71|178.53|176.73|178.55|176.75|178.48|176.68|11
1654669730000|2022-06-08 06:28:50|178.52|176.72|178.66|176.86|178.69|176.89|178.52|176.72|14
1654669740000|2022-06-08 06:29:00|178.67|176.87|178.77|176.97|178.77|176.97|178.63|176.83|23
1654669750000|2022-06-08 06:29:10|178.75|176.95|178.81|177.01|178.84|177.04|178.72|176.92|10
1654669760000|2022-06-08 06:29:20|178.82|177.02|178.81|177.01|178.84|177.04|178.81|177.01|7
1654669770000|2022-06-08 06:29:30|178.82|177.02|178.83|177.03|178.84|177.04|178.8|177|15
1654669780000|2022-06-08 06:29:40|178.85|177.05|178.91|177.11|178.91|177.11|178.83|177.03|11
1654669790000|2022-06-08 06:29:50|178.92|177.12|178.94|177.14|178.94|177.14|178.92|177.12|11
1654669800000|2022-06-08 06:30:00|178.97|177.17|178.9|177.1|179.02|177.22|178.9|177.1|17
1654669810000|2022-06-08 06:30:10|178.91|177.11|178.96|177.16|178.98|177.18|178.91|177.11|15
1654669820000|2022-06-08 06:30:20|178.94|177.14|179.04|177.24|179.04|177.24|178.85|177.05|17
1654669830000|2022-06-08 06:30:30|179.05|177.25|179.12|177.32|179.12|177.32|179.05|177.25|10
1654669840000|2022-06-08 06:30:40|179.14|177.34|179.2|177.4|179.23|177.43|179.14|177.34|10
1654669850000|2022-06-08 06:30:50|179.21|177.41|179.26|177.46|179.26|177.46|179.2|177.4|7
1654669860000|2022-06-08 06:31:00|179.25|177.45|179.22|177.42|179.25|177.45|179.22|177.42|10
1654669870000|2022-06-08 06:31:10|179.23|177.43|179.23|177.43|179.23|177.43|179.22|177.42|3
1654669880000|2022-06-08 06:31:20|179.25|177.45|179.23|177.43|179.25|177.45|179.22|177.42|5
1654669890000|2022-06-08 06:31:30|179.24|177.44|179.24|177.44|179.24|177.44|179.24|177.44|1
1654669900000|2022-06-08 06:31:40|179.22|177.42|179.26|177.46|179.28|177.48|179.22|177.42|10
1654669910000|2022-06-08 06:31:50|179.25|177.45|179.22|177.42|179.25|177.45|179.21|177.41|6
1654669920000|2022-06-08 06:32:00|179.23|177.43|179.22|177.42|179.23|177.43|179.15|177.35|8
1654669930000|2022-06-08 06:32:10|179.23|177.43|179.21|177.41|179.23|177.43|179.18|177.38|10
1654669940000|2022-06-08 06:32:20|179.22|177.42|179.23|177.43|179.24|177.44|179.22|177.42|6
1654669950000|2022-06-08 06:32:30|179.22|177.42|179.12|177.32|179.23|177.43|179.11|177.31|16
1654669960000|2022-06-08 06:32:40|179.11|177.31|178.93|177.13|179.11|177.31|178.93|177.13|16
1654669970000|2022-06-08 06:32:50|178.94|177.14|178.94|177.14|178.95|177.15|178.91|177.11|18
1654669980000|2022-06-08 06:33:00|178.93|177.13|178.94|177.14|179.04|177.24|178.9|177.1|18
1654669990000|2022-06-08 06:33:10|178.95|177.15|179|177.2|179.03|177.23|178.95|177.15|8
1654670000000|2022-06-08 06:33:20|178.99|177.19|178.88|177.08|178.99|177.19|178.88|177.08|12
1654670010000|2022-06-08 06:33:30|178.87|177.07|178.79|176.99|178.87|177.07|178.79|176.99|4
1654670020000|2022-06-08 06:33:40|178.78|176.98|178.92|177.12|178.92|177.12|178.76|176.96|15
1654670030000|2022-06-08 06:33:50|178.91|177.11|178.89|177.09|178.91|177.11|178.87|177.07|9
1654670040000|2022-06-08 06:34:00|178.9|177.1|178.89|177.09|178.92|177.12|178.89|177.09|9
1654670050000|2022-06-08 06:34:10|178.9|177.1|178.92|177.12|178.92|177.12|178.9|177.1|3
1654670060000|2022-06-08 06:34:20|178.93|177.13|178.93|177.13|178.93|177.13|178.92|177.12|7
1654670070000|2022-06-08 06:34:30|178.92|177.12|178.93|177.13|178.93|177.13|178.92|177.12|6
1654670080000|2022-06-08 06:34:40|178.94|177.14|178.97|177.17|178.98|177.18|178.94|177.14|8
1654670090000|2022-06-08 06:34:50|178.98|177.18|178.95|177.15|179.02|177.22|178.94|177.14|9
1654670100000|2022-06-08 06:35:00|178.94|177.14|178.96|177.16|178.98|177.18|178.91|177.11|16
1654670110000|2022-06-08 06:35:10|178.95|177.15|178.96|177.16|178.97|177.17|178.94|177.14|9
1654670120000|2022-06-08 06:35:20|178.97|177.17|178.96|177.16|178.99|177.19|178.96|177.16|6
1654670130000|2022-06-08 06:35:30|178.98|177.18|179.07|177.27|179.07|177.27|178.96|177.16|12
1654670140000|2022-06-08 06:35:40|179.06|177.26|179.07|177.27|179.07|177.27|179.06|177.26|4
1654670150000|2022-06-08 06:35:50|179.08|177.28|179.09|177.29|179.09|177.29|179.08|177.28|4
1654670160000|2022-06-08 06:36:00|179.08|177.28|179.07|177.27|179.08|177.28|179.05|177.25|7
1654670170000|2022-06-08 06:36:10|179.08|177.28|179.09|177.29|179.09|177.29|179.07|177.27|4
1654670180000|2022-06-08 06:36:20|179.14|177.34|179.18|177.38|179.18|177.38|179.13|177.33|9
1654670190000|2022-06-08 06:36:30|179.17|177.37|179.15|177.35|179.19|177.39|179.15|177.35|11
1654670200000|2022-06-08 06:36:40|179.16|177.36|179.17|177.37|179.17|177.37|179.16|177.36|2
1654670210000|2022-06-08 06:36:50|179.18|177.38|179.17|177.37|179.19|177.39|179.17|177.37|6
1654670220000|2022-06-08 06:37:00|179.16|177.36|179.13|177.33|179.16|177.36|179.13|177.33|8
1654670230000|2022-06-08 06:37:10|179.14|177.34|179.12|177.32|179.14|177.34|179.09|177.29|7
1654670240000|2022-06-08 06:37:20|179.11|177.31|179.11|177.31|179.11|177.31|179.11|177.31|1
1654670250000|2022-06-08 06:37:30|179.1|177.3|179.06|177.26|179.1|177.3|179.05|177.25|8
1654670260000|2022-06-08 06:37:40|179.05|177.25|178.98|177.18|179.06|177.26|178.98|177.18|11
1654670270000|2022-06-08 06:37:50|178.97|177.17|178.95|177.15|178.97|177.17|178.95|177.15|9
1654670280000|2022-06-08 06:38:00|178.93|177.13|178.94|177.14|178.95|177.15|178.93|177.13|3
1654670290000|2022-06-08 06:38:10|178.93|177.13|179.02|177.22|179.02|177.22|178.93|177.13|6
1654670300000|2022-06-08 06:38:20|179.03|177.23|179.06|177.26|179.06|177.26|179.02|177.22|5
1654670310000|2022-06-08 06:38:30|179.07|177.27|179.06|177.26|179.07|177.27|179.05|177.25|7
1654670320000|2022-06-08 06:38:40|179.05|177.25|179.05|177.25|179.06|177.26|179.04|177.24|6
1654670330000|2022-06-08 06:38:50|179.06|177.26|179.12|177.32|179.14|177.34|179.06|177.26|8
1654670340000|2022-06-08 06:39:00|179.11|177.31|179.12|177.32|179.14|177.34|179.11|177.31|5
1654670350000|2022-06-08 06:39:10|179.11|177.31|179.1|177.3|179.11|177.31|179.1|177.3|2
1654670360000|2022-06-08 06:39:20|179.08|177.28|179.08|177.28|179.08|177.28|179.07|177.27|3
1654670370000|2022-06-08 06:39:30|179.09|177.29|179.04|177.24|179.1|177.3|179.04|177.24|8
1654670380000|2022-06-08 06:39:40|179.05|177.25|179.04|177.24|179.05|177.25|179.04|177.24|2
1654670390000|2022-06-08 06:39:50|179.05|177.25|179.04|177.24|179.05|177.25|179.04|177.24|2
1654670400000|2022-06-08 06:40:00|179.05|177.25|179.06|177.26|179.06|177.26|179.04|177.24|4
1654670410000|2022-06-08 06:40:10|179.07|177.27|179.07|177.27|179.15|177.35|179.07|177.27|7
1654670430000|2022-06-08 06:40:30|179.08|177.28|179.04|177.24|179.08|177.28|179.04|177.24|2
1654670440000|2022-06-08 06:40:40|179.05|177.25|179.05|177.25|179.05|177.25|179.05|177.25|1
1654670450000|2022-06-08 06:40:50|179.06|177.26|179.06|177.26|179.06|177.26|179.06|177.26|1
1654670460000|2022-06-08 06:41:00|179.05|177.25|179.01|177.21|179.05|177.25|179.01|177.21|5
1654670470000|2022-06-08 06:41:10|178.98|177.18|178.93|177.13|178.98|177.18|178.93|177.13|3
1654670480000|2022-06-08 06:41:20|178.94|177.14|178.95|177.15|178.95|177.15|178.93|177.13|6
1654670490000|2022-06-08 06:41:30|178.96|177.16|179.02|177.22|179.04|177.24|178.96|177.16|8
1654670510000|2022-06-08 06:41:50|179.03|177.23|179|177.2|179.03|177.23|178.98|177.18|7
1654670520000|2022-06-08 06:42:00|178.99|177.19|178.92|177.12|178.99|177.19|178.92|177.12|6
1654670530000|2022-06-08 06:42:10|178.93|177.13|178.92|177.12|178.93|177.13|178.91|177.11|4
1654670540000|2022-06-08 06:42:20|178.91|177.11|179.04|177.24|179.04|177.24|178.91|177.11|7
1654670550000|2022-06-08 06:42:30|179.03|177.23|179.02|177.22|179.03|177.23|179.02|177.22|4
1654670570000|2022-06-08 06:42:50|179.03|177.23|179.03|177.23|179.04|177.24|179.03|177.23|3
1654670580000|2022-06-08 06:43:00|179.04|177.24|179.12|177.32|179.12|177.32|179.04|177.24|10
1654670590000|2022-06-08 06:43:10|179.11|177.31|179.1|177.3|179.11|177.31|179.1|177.3|2
1654670610000|2022-06-08 06:43:30|179.07|177.27|178.95|177.15|179.07|177.27|178.94|177.14|9
1654670620000|2022-06-08 06:43:40|178.96|177.16|178.95|177.15|178.96|177.16|178.95|177.15|2
1654670630000|2022-06-08 06:43:50|178.94|177.14|178.96|177.16|178.96|177.16|178.94|177.14|3
1654670640000|2022-06-08 06:44:00|178.99|177.19|178.98|177.18|179.03|177.23|178.97|177.17|8
1654670650000|2022-06-08 06:44:10|178.97|177.17|178.97|177.17|178.97|177.17|178.97|177.17|1
1654670670000|2022-06-08 06:44:30|178.96|177.16|178.95|177.15|178.96|177.16|178.94|177.14|3
1654670700000|2022-06-08 06:45:00|178.97|177.17|179.03|177.23|179.04|177.24|178.97|177.17|4
1654670710000|2022-06-08 06:45:10|179.04|177.24|179.02|177.22|179.06|177.26|179.02|177.22|7
1654670720000|2022-06-08 06:45:20|179.03|177.23|179.04|177.24|179.04|177.24|179.03|177.23|2
1654670730000|2022-06-08 06:45:30|179.02|177.22|178.96|177.16|179.02|177.22|178.96|177.16|7
1654670740000|2022-06-08 06:45:40|178.97|177.17|178.96|177.16|178.97|177.17|178.96|177.16|2
1654670750000|2022-06-08 06:45:50|178.95|177.15|178.95|177.15|178.95|177.15|178.95|177.15|1
1654670760000|2022-06-08 06:46:00|178.94|177.14|178.92|177.12|178.94|177.14|178.91|177.11|4
1654670770000|2022-06-08 06:46:10|178.93|177.13|178.93|177.13|178.94|177.14|178.93|177.13|3
1654670790000|2022-06-08 06:46:30|178.95|177.15|179.02|177.22|179.02|177.22|178.95|177.15|8
1654670800000|2022-06-08 06:46:40|179.03|177.23|178.98|177.18|179.03|177.23|178.98|177.18|4
1654670810000|2022-06-08 06:46:50|178.99|177.19|178.98|177.18|178.99|177.19|178.98|177.18|4
1654670830000|2022-06-08 06:47:10|178.96|177.16|178.94|177.14|178.96|177.16|178.93|177.13|4
1654670840000|2022-06-08 06:47:20|178.95|177.15|179.03|177.23|179.03|177.23|178.95|177.15|6
1654670850000|2022-06-08 06:47:30|179.02|177.22|179.06|177.26|179.06|177.26|179.02|177.22|13
1654670860000|2022-06-08 06:47:40|179.04|177.24|179.04|177.24|179.05|177.25|179.01|177.21|8
1654670870000|2022-06-08 06:47:50|179.07|177.27|179.09|177.29|179.09|177.29|179.07|177.27|3
1654670880000|2022-06-08 06:48:00|179.1|177.3|179.09|177.29|179.1|177.3|179.07|177.27|8
1654670890000|2022-06-08 06:48:10|179.08|177.28|179.06|177.26|179.08|177.28|179.06|177.26|9
1654670900000|2022-06-08 06:48:20|179.07|177.27|179.06|177.26|179.07|177.27|179.05|177.25|14
1654670910000|2022-06-08 06:48:30|179.07|177.27|179.07|177.27|179.08|177.28|179.06|177.26|7
1654670920000|2022-06-08 06:48:40|179.08|177.28|179.09|177.29|179.09|177.29|179.07|177.27|8
1654670930000|2022-06-08 06:48:50|179.08|177.28|179.08|177.28|179.09|177.29|179.07|177.27|5
1654670940000|2022-06-08 06:49:00|179.09|177.29|179.09|177.29|179.1|177.3|179.05|177.25|7
1654670950000|2022-06-08 06:49:10|179.1|177.3|179.15|177.35|179.15|177.35|179.1|177.3|8
1654670960000|2022-06-08 06:49:20|179.16|177.36|179.22|177.42|179.23|177.43|179.16|177.36|9
1654670970000|2022-06-08 06:49:30|179.21|177.41|179.16|177.36|179.21|177.41|179.16|177.36|3
1654670980000|2022-06-08 06:49:40|179.15|177.35|179.12|177.32|179.15|177.35|179.11|177.31|9
1654670990000|2022-06-08 06:49:50|179.11|177.31|179.07|177.27|179.12|177.32|179.04|177.24|10
1654671000000|2022-06-08 06:50:00|179.09|177.29|179.09|177.29|179.09|177.29|179.07|177.27|5
1654671010000|2022-06-08 06:50:10|179.1|177.3|179.16|177.36|179.17|177.37|179.1|177.3|11
1654671020000|2022-06-08 06:50:20|179.17|177.37|179.13|177.33|179.18|177.38|179.13|177.33|5
1654671030000|2022-06-08 06:50:30|179.14|177.34|179.13|177.33|179.14|177.34|179.13|177.33|2
1654671040000|2022-06-08 06:50:40|179.1|177.3|179.13|177.33|179.13|177.33|179.1|177.3|4
1654671050000|2022-06-08 06:50:50|179.12|177.32|179.1|177.3|179.12|177.32|179.09|177.29|4
1654671060000|2022-06-08 06:51:00|179.11|177.31|179.1|177.3|179.11|177.31|179.07|177.27|4
1654671070000|2022-06-08 06:51:10|179.08|177.28|179.1|177.3|179.1|177.3|179.08|177.28|2
1654671080000|2022-06-08 06:51:20|179.09|177.29|179.1|177.3|179.1|177.3|179.09|177.29|2
1654671090000|2022-06-08 06:51:30|179.09|177.29|179.06|177.26|179.09|177.29|179.06|177.26|2
1654671100000|2022-06-08 06:51:40|179.05|177.25|179.05|177.25|179.05|177.25|179.04|177.24|3
1654671110000|2022-06-08 06:51:50|179.07|177.27|179.05|177.25|179.11|177.31|179.05|177.25|12
1654671120000|2022-06-08 06:52:00|179.12|177.32|179.08|177.28|179.12|177.32|179.08|177.28|3
1654671130000|2022-06-08 06:52:10|179.01|177.21|178.96|177.16|179.01|177.21|178.93|177.13|6
1654671140000|2022-06-08 06:52:20|178.97|177.17|179.12|177.32|179.12|177.32|178.97|177.17|8
1654671150000|2022-06-08 06:52:30|179.13|177.33|179.15|177.35|179.17|177.37|179.13|177.33|6
1654671160000|2022-06-08 06:52:40|179.14|177.34|179.1|177.3|179.16|177.36|179.1|177.3|13
1654671170000|2022-06-08 06:52:50|179.09|177.29|179.13|177.33|179.13|177.33|179.09|177.29|4
1654671180000|2022-06-08 06:53:00|179.12|177.32|179.12|177.32|179.13|177.33|179.12|177.32|5
1654671190000|2022-06-08 06:53:10|179.13|177.33|179.09|177.29|179.13|177.33|179.08|177.28|7
1654671200000|2022-06-08 06:53:20|179.07|177.27|179.08|177.28|179.08|177.28|179.07|177.27|2
1654671210000|2022-06-08 06:53:30|179.04|177.24|179.04|177.24|179.04|177.24|179.02|177.22|4
1654671220000|2022-06-08 06:53:40|179.03|177.23|179|177.2|179.03|177.23|179|177.2|3
1654671230000|2022-06-08 06:53:50|179.01|177.21|179.03|177.23|179.04|177.24|178.98|177.18|9
1654671240000|2022-06-08 06:54:00|179.02|177.22|178.92|177.12|179.02|177.22|178.9|177.1|8
1654671250000|2022-06-08 06:54:10|178.89|177.09|178.93|177.13|178.97|177.17|178.84|177.04|13
1654671260000|2022-06-08 06:54:20|178.89|177.09|178.86|177.06|178.89|177.09|178.85|177.05|5
1654671270000|2022-06-08 06:54:30|178.85|177.05|178.84|177.04|178.85|177.05|178.84|177.04|2
1654671280000|2022-06-08 06:54:40|178.82|177.02|178.76|176.96|178.82|177.02|178.76|176.96|5
1654671290000|2022-06-08 06:54:50|178.77|176.97|178.77|176.97|178.77|176.97|178.77|176.97|1
1654671300000|2022-06-08 06:55:00|178.76|176.96|178.73|176.93|178.76|176.96|178.72|176.92|5
1654671310000|2022-06-08 06:55:10|178.72|176.92|178.68|176.88|178.72|176.92|178.68|176.88|4
1654671320000|2022-06-08 06:55:20|178.67|176.87|178.61|176.81|178.67|176.87|178.59|176.79|10
1654671330000|2022-06-08 06:55:30|178.62|176.82|178.61|176.81|178.63|176.83|178.61|176.81|6
1654671340000|2022-06-08 06:55:40|178.62|176.82|178.71|176.91|178.71|176.91|178.62|176.82|11
1654671350000|2022-06-08 06:55:50|178.7|176.9|178.73|176.93|178.73|176.93|178.7|176.9|3
1654671360000|2022-06-08 06:56:00|178.72|176.92|178.94|177.14|178.94|177.14|178.72|176.92|11
1654671370000|2022-06-08 06:56:10|178.93|177.13|178.92|177.12|178.93|177.13|178.87|177.07|10
1654671380000|2022-06-08 06:56:20|178.91|177.11|178.93|177.13|178.93|177.13|178.9|177.1|12
1654671390000|2022-06-08 06:56:30|178.92|177.12|179.05|177.25|179.05|177.25|178.91|177.11|10
1654671400000|2022-06-08 06:56:40|179.04|177.24|179.03|177.23|179.04|177.24|179.02|177.22|8
1654671410000|2022-06-08 06:56:50|179.02|177.22|178.91|177.11|179.03|177.23|178.91|177.11|5
1654671420000|2022-06-08 06:57:00|178.9|177.1|178.92|177.12|178.93|177.13|178.85|177.05|10
1654671430000|2022-06-08 06:57:10|178.93|177.13|178.92|177.12|178.93|177.13|178.91|177.11|9
1654671440000|2022-06-08 06:57:20|178.94|177.14|178.94|177.14|178.95|177.15|178.94|177.14|5
1654671450000|2022-06-08 06:57:30|178.95|177.15|178.97|177.17|178.97|177.17|178.95|177.15|2
1654671460000|2022-06-08 06:57:40|178.96|177.16|178.96|177.16|178.96|177.16|178.96|177.16|1
1654671480000|2022-06-08 06:58:00|178.95|177.15|178.95|177.15|178.95|177.15|178.9|177.1|10
1654671490000|2022-06-08 06:58:10|178.98|177.18|179.04|177.24|179.05|177.25|178.98|177.18|8
1654671500000|2022-06-08 06:58:20|179.03|177.23|179.05|177.25|179.06|177.26|179.02|177.22|10
1654671510000|2022-06-08 06:58:30|179.04|177.24|179.08|177.28|179.12|177.32|179.04|177.24|11
1654671520000|2022-06-08 06:58:40|179.07|177.27|179.07|177.27|179.07|177.27|179.07|177.27|1
1654671530000|2022-06-08 06:58:50|179.05|177.25|179.05|177.25|179.05|177.25|179.05|177.25|1
1654671540000|2022-06-08 06:59:00|179.02|177.22|179.02|177.22|179.02|177.22|179.01|177.21|3
1654671550000|2022-06-08 06:59:10|179.03|177.23|179.07|177.27|179.09|177.29|179.03|177.23|5
1654671560000|2022-06-08 06:59:20|179.08|177.28|179.06|177.26|179.13|177.33|179.05|177.25|15
1654671570000|2022-06-08 06:59:30|179.07|177.27|179.09|177.29|179.12|177.32|179.07|177.27|9
1654671580000|2022-06-08 06:59:40|179.06|177.26|179.08|177.28|179.13|177.33|179.05|177.25|14
1654671590000|2022-06-08 06:59:50|179.1|177.3|179.1|177.3|179.1|177.3|179.07|177.27|10
1654671600000|2022-06-08 07:00:00|179.09|177.29|179.12|177.32|179.13|177.33|179.04|177.24|14
1654671610000|2022-06-08 07:00:10|179.13|177.33|178.97|177.17|179.14|177.34|178.97|177.17|13
1654671620000|2022-06-08 07:00:20|178.98|177.18|179.01|177.21|179.02|177.22|178.9|177.1|17
1654671630000|2022-06-08 07:00:30|179.03|177.23|179.07|177.27|179.08|177.28|179.03|177.23|14
1654671640000|2022-06-08 07:00:40|179.08|177.28|179.07|177.27|179.08|177.28|179.07|177.27|2
1654671650000|2022-06-08 07:00:50|179.03|177.23|178.89|177.09|179.03|177.23|178.86|177.06|13
1654671660000|2022-06-08 07:01:00|178.88|177.08|178.76|176.96|178.89|177.09|178.76|176.96|10
1654671670000|2022-06-08 07:01:10|178.75|176.95|178.81|177.01|178.82|177.02|178.75|176.95|17
1654671680000|2022-06-08 07:01:20|178.83|177.03|178.85|177.05|178.86|177.06|178.83|177.03|5
1654671690000|2022-06-08 07:01:30|178.81|177.01|178.79|176.99|178.81|177.01|178.79|176.99|2
1654671700000|2022-06-08 07:01:40|178.78|176.98|178.78|176.98|178.78|176.98|178.78|176.98|1
1654671710000|2022-06-08 07:01:50|178.77|176.97|178.7|176.9|178.77|176.97|178.69|176.89|10
1654671720000|2022-06-08 07:02:00|178.69|176.89|178.68|176.88|178.7|176.9|178.68|176.88|6
1654671730000|2022-06-08 07:02:10|178.69|176.89|178.72|176.92|178.72|176.92|178.69|176.89|2
1654671740000|2022-06-08 07:02:20|178.74|176.94|178.78|176.98|178.81|177.01|178.74|176.94|15
1654671750000|2022-06-08 07:02:30|178.77|176.97|178.71|176.91|178.77|176.97|178.69|176.89|9
1654671760000|2022-06-08 07:02:40|178.7|176.9|178.73|176.93|178.73|176.93|178.68|176.88|7
1654671770000|2022-06-08 07:02:50|178.72|176.92|178.66|176.86|178.72|176.92|178.64|176.84|16
1654671780000|2022-06-08 07:03:00|178.69|176.89|178.72|176.92|178.72|176.92|178.67|176.87|12
1654671790000|2022-06-08 07:03:10|178.73|176.93|178.68|176.88|178.73|176.93|178.67|176.87|7
1654671800000|2022-06-08 07:03:20|178.69|176.89|178.7|176.9|178.75|176.95|178.69|176.89|9
1654671810000|2022-06-08 07:03:30|178.71|176.91|178.72|176.92|178.72|176.92|178.69|176.89|8
1654671820000|2022-06-08 07:03:40|178.71|176.91|178.71|176.91|178.72|176.92|178.71|176.91|3
1654671830000|2022-06-08 07:03:50|178.72|176.92|178.64|176.84|178.77|176.97|178.64|176.84|11
1654671840000|2022-06-08 07:04:00|178.65|176.85|178.72|176.92|178.72|176.92|178.64|176.84|12
1654671850000|2022-06-08 07:04:10|178.73|176.93|178.73|176.93|178.73|176.93|178.73|176.93|1
1654671860000|2022-06-08 07:04:20|178.74|176.94|178.8|177|178.81|177.01|178.74|176.94|11
1654671870000|2022-06-08 07:04:30|178.81|177.01|178.8|177|178.81|177.01|178.79|176.99|4
1654671880000|2022-06-08 07:04:40|178.81|177.01|178.93|177.13|178.93|177.13|178.81|177.01|13
1654671890000|2022-06-08 07:04:50|178.9|177.1|178.9|177.1|178.9|177.1|178.89|177.09|3
1654671900000|2022-06-08 07:05:00|178.89|177.09|178.86|177.06|178.89|177.09|178.84|177.04|11
1654671910000|2022-06-08 07:05:10|178.87|177.07|178.93|177.13|178.94|177.14|178.87|177.07|6
1654671930000|2022-06-08 07:05:30|178.92|177.12|178.95|177.15|178.95|177.15|178.85|177.05|11
1654671940000|2022-06-08 07:05:40|178.92|177.12|178.9|177.1|178.92|177.12|178.9|177.1|4
1654671950000|2022-06-08 07:05:50|178.91|177.11|178.9|177.1|178.91|177.11|178.9|177.1|2
1654671960000|2022-06-08 07:06:00|178.88|177.08|178.86|177.06|178.88|177.08|178.83|177.03|12
1654671970000|2022-06-08 07:06:10|178.89|177.09|178.86|177.06|178.89|177.09|178.84|177.04|10
1654671980000|2022-06-08 07:06:20|178.87|177.07|178.88|177.08|178.88|177.08|178.8|177|12
1654671990000|2022-06-08 07:06:30|178.87|177.07|178.87|177.07|178.92|177.12|178.86|177.06|8
1654672000000|2022-06-08 07:06:40|178.86|177.06|178.81|177.01|178.86|177.06|178.78|176.98|9
1654672010000|2022-06-08 07:06:50|178.86|177.06|179.03|177.23|179.07|177.27|178.86|177.06|18
1654672020000|2022-06-08 07:07:00|179.04|177.24|179.03|177.23|179.05|177.25|179.02|177.22|7
1654672030000|2022-06-08 07:07:10|179.04|177.24|179.03|177.23|179.05|177.25|179.03|177.23|12
1654672040000|2022-06-08 07:07:20|179.01|177.21|179|177.2|179.01|177.21|178.96|177.16|7
1654672050000|2022-06-08 07:07:30|178.99|177.19|179|177.2|179|177.2|178.98|177.18|4
1654672060000|2022-06-08 07:07:40|178.99|177.19|178.98|177.18|178.99|177.19|178.98|177.18|6
1654672070000|2022-06-08 07:07:50|178.94|177.14|178.71|176.91|178.94|177.14|178.71|176.91|19
1654672080000|2022-06-08 07:08:00|178.7|176.9|178.35|176.55|178.7|176.9|178.35|176.55|25
1654672090000|2022-06-08 07:08:10|178.39|176.59|178.39|176.59|178.39|176.59|178.3|176.5|23
1654672100000|2022-06-08 07:08:20|178.44|176.64|178.5|176.7|178.54|176.74|178.42|176.62|20
1654672110000|2022-06-08 07:08:30|178.58|176.78|178.58|176.78|178.59|176.79|178.55|176.75|11
1654672120000|2022-06-08 07:08:40|178.55|176.75|178.53|176.73|178.63|176.83|178.53|176.73|19
1654672130000|2022-06-08 07:08:50|178.49|176.69|178.58|176.78|178.59|176.79|178.49|176.69|14
1654672140000|2022-06-08 07:09:00|178.55|176.75|178.58|176.78|178.58|176.78|178.53|176.73|7
1654672150000|2022-06-08 07:09:10|178.59|176.79|178.76|176.96|178.77|176.97|178.59|176.79|19
1654672160000|2022-06-08 07:09:20|178.78|176.98|178.76|176.96|178.83|177.03|178.76|176.96|13
1654672170000|2022-06-08 07:09:30|178.75|176.95|178.78|176.98|178.83|177.03|178.7|176.9|17
1654672180000|2022-06-08 07:09:40|178.77|176.97|178.74|176.94|178.77|176.97|178.73|176.93|8
1654672190000|2022-06-08 07:09:50|178.75|176.95|178.83|177.03|178.83|177.03|178.75|176.95|12
1654672200000|2022-06-08 07:10:00|178.82|177.02|178.78|176.98|178.82|177.02|178.77|176.97|9
1654672210000|2022-06-08 07:10:10|178.79|176.99|178.85|177.05|178.86|177.06|178.79|176.99|12
1654672220000|2022-06-08 07:10:20|178.83|177.03|178.65|176.85|178.83|177.03|178.65|176.85|9
1654672230000|2022-06-08 07:10:30|178.66|176.86|178.75|176.95|178.75|176.95|178.64|176.84|12
1654672240000|2022-06-08 07:10:40|178.71|176.91|178.75|176.95|178.75|176.95|178.71|176.91|4
1654672250000|2022-06-08 07:10:50|178.76|176.96|178.77|176.97|178.77|176.97|178.76|176.96|2
1654672260000|2022-06-08 07:11:00|178.76|176.96|178.79|176.99|178.79|176.99|178.75|176.95|12
1654672270000|2022-06-08 07:11:10|178.8|177|178.89|177.09|178.89|177.09|178.79|176.99|9
1654672280000|2022-06-08 07:11:20|178.9|177.1|178.92|177.12|178.93|177.13|178.9|177.1|8
1654672290000|2022-06-08 07:11:30|178.93|177.13|178.92|177.12|178.95|177.15|178.91|177.11|6
1654672300000|2022-06-08 07:11:40|178.93|177.13|178.93|177.13|178.94|177.14|178.93|177.13|3
1654672310000|2022-06-08 07:11:50|178.92|177.12|178.93|177.13|178.93|177.13|178.92|177.12|2
1654672320000|2022-06-08 07:12:00|178.92|177.12|178.94|177.14|178.94|177.14|178.92|177.12|9
1654672330000|2022-06-08 07:12:10|178.93|177.13|178.93|177.13|178.93|177.13|178.92|177.12|5
1654672340000|2022-06-08 07:12:20|178.92|177.12|178.9|177.1|178.93|177.13|178.89|177.09|9
1654672350000|2022-06-08 07:12:30|178.89|177.09|178.88|177.08|178.89|177.09|178.85|177.05|4
1654672360000|2022-06-08 07:12:40|178.89|177.09|178.91|177.11|178.94|177.14|178.86|177.06|13
1654672370000|2022-06-08 07:12:50|178.92|177.12|178.92|177.12|178.92|177.12|178.91|177.11|5
1654672380000|2022-06-08 07:13:00|178.91|177.11|178.89|177.09|178.93|177.13|178.89|177.09|10
1654672390000|2022-06-08 07:13:10|178.9|177.1|178.94|177.14|178.96|177.16|178.89|177.09|13
1654672400000|2022-06-08 07:13:20|178.92|177.12|178.92|177.12|178.92|177.12|178.9|177.1|5
1654672410000|2022-06-08 07:13:30|178.91|177.11|178.92|177.12|178.94|177.14|178.9|177.1|9
1654672420000|2022-06-08 07:13:40|178.93|177.13|178.94|177.14|178.94|177.14|178.93|177.13|2
1654672430000|2022-06-08 07:13:50|178.93|177.13|178.96|177.16|178.97|177.17|178.91|177.11|7
1654672440000|2022-06-08 07:14:00|178.97|177.17|179|177.2|179.05|177.25|178.97|177.17|9
1654672450000|2022-06-08 07:14:10|179.01|177.21|179.09|177.29|179.12|177.32|179.01|177.21|14
1654672460000|2022-06-08 07:14:20|179.08|177.28|179.11|177.31|179.11|177.31|179.08|177.28|6
1654672470000|2022-06-08 07:14:30|179.17|177.37|179.27|177.47|179.27|177.47|179.17|177.37|11
1654672480000|2022-06-08 07:14:40|179.28|177.48|179.29|177.49|179.3|177.5|179.28|177.48|5
1654672490000|2022-06-08 07:14:50|179.3|177.5|179.28|177.48|179.3|177.5|179.21|177.41|16
1654672500000|2022-06-08 07:15:00|179.27|177.47|179.3|177.5|179.31|177.51|179.27|177.47|6
1654672510000|2022-06-08 07:15:10|179.29|177.49|179.23|177.43|179.3|177.5|179.23|177.43|9
1654672520000|2022-06-08 07:15:20|179.24|177.44|179.27|177.47|179.27|177.47|179.17|177.37|13
1654672530000|2022-06-08 07:15:30|179.26|177.46|179.21|177.41|179.27|177.47|179.21|177.41|8
1654672540000|2022-06-08 07:15:40|179.22|177.42|179.27|177.47|179.28|177.48|179.22|177.42|11
1654672550000|2022-06-08 07:15:50|179.28|177.48|179.25|177.45|179.28|177.48|179.23|177.43|15
1654672560000|2022-06-08 07:16:00|179.26|177.46|179.3|177.5|179.31|177.51|179.25|177.45|10
1654672570000|2022-06-08 07:16:10|179.31|177.51|179.3|177.5|179.34|177.54|179.29|177.49|8
1654672580000|2022-06-08 07:16:20|179.31|177.51|179.28|177.48|179.34|177.54|179.28|177.48|6
1654672590000|2022-06-08 07:16:30|179.29|177.49|179.22|177.42|179.29|177.49|179.22|177.42|7
1654672600000|2022-06-08 07:16:40|179.21|177.41|179.28|177.48|179.28|177.48|179.21|177.41|13
1654672610000|2022-06-08 07:16:50|179.27|177.47|179.26|177.46|179.28|177.48|179.26|177.46|4
1654672620000|2022-06-08 07:17:00|179.25|177.45|179.2|177.4|179.25|177.45|179.2|177.4|4
1654672630000|2022-06-08 07:17:10|179.18|177.38|179.16|177.36|179.18|177.38|179.14|177.34|5
1654672640000|2022-06-08 07:17:20|179.17|177.37|179.15|177.35|179.18|177.38|179.07|177.27|17
1654672650000|2022-06-08 07:17:30|179.14|177.34|179.13|177.33|179.15|177.35|179.13|177.33|4
1654672660000|2022-06-08 07:17:40|179.14|177.34|179.09|177.29|179.16|177.36|179.09|177.29|9
1654672670000|2022-06-08 07:17:50|179.1|177.3|179.14|177.34|179.14|177.34|179.1|177.3|9
1654672680000|2022-06-08 07:18:00|179.13|177.33|179.15|177.35|179.15|177.35|179.11|177.31|7
1654672690000|2022-06-08 07:18:10|179.14|177.34|179.15|177.35|179.15|177.35|179.13|177.33|8
1654672700000|2022-06-08 07:18:20|179.16|177.36|179.11|177.31|179.16|177.36|179.1|177.3|14
1654672710000|2022-06-08 07:18:30|179.1|177.3|179.09|177.29|179.1|177.3|179.08|177.28|6
1654672720000|2022-06-08 07:18:40|179.1|177.3|179.1|177.3|179.1|177.3|179.1|177.3|1
1654672730000|2022-06-08 07:18:50|179.09|177.29|179.18|177.38|179.18|177.38|179.09|177.29|10
1654672740000|2022-06-08 07:19:00|179.17|177.37|179.17|177.37|179.17|177.37|179.17|177.37|1
1654672770000|2022-06-08 07:19:30|179.12|177.32|179.13|177.33|179.13|177.33|179.11|177.31|8
1654672780000|2022-06-08 07:19:40|179.12|177.32|179.08|177.28|179.12|177.32|179.06|177.26|8
1654672790000|2022-06-08 07:19:50|179.09|177.29|179.09|177.29|179.1|177.3|179.09|177.29|5
1654672800000|2022-06-08 07:20:00|179.07|177.27|179.1|177.3|179.1|177.3|179.07|177.27|5
1654672810000|2022-06-08 07:20:10|179.09|177.29|179.09|177.29|179.1|177.3|179.08|177.28|9
1654672820000|2022-06-08 07:20:20|179.08|177.28|179.12|177.32|179.14|177.34|179.08|177.28|7
1654672830000|2022-06-08 07:20:30|179.13|177.33|179.15|177.35|179.15|177.35|179.13|177.33|2
1654672860000|2022-06-08 07:21:00|179.16|177.36|179.03|177.23|179.16|177.36|179.03|177.23|9
1654672870000|2022-06-08 07:21:10|179.04|177.24|179.05|177.25|179.05|177.25|179.03|177.23|6
1654672880000|2022-06-08 07:21:20|179.06|177.26|179.06|177.26|179.06|177.26|179.04|177.24|8
1654672890000|2022-06-08 07:21:30|179.07|177.27|179.06|177.26|179.09|177.29|179.06|177.26|9
1654672900000|2022-06-08 07:21:40|179.07|177.27|179.16|177.36|179.16|177.36|179.06|177.26|10
1654672930000|2022-06-08 07:22:10|179.13|177.33|179.15|177.35|179.15|177.35|179.09|177.29|6
1654672940000|2022-06-08 07:22:20|179.13|177.33|179.09|177.29|179.13|177.33|179.09|177.29|4
1654672950000|2022-06-08 07:22:30|179.08|177.28|179.15|177.35|179.15|177.35|179.05|177.25|9
1654672970000|2022-06-08 07:22:50|179.16|177.36|179.15|177.35|179.16|177.36|179.15|177.35|2
1654672990000|2022-06-08 07:23:10|179.16|177.36|179.15|177.35|179.16|177.36|179.15|177.35|2
1654673000000|2022-06-08 07:23:20|179.13|177.33|179.15|177.35|179.15|177.35|179.13|177.33|5
1654673010000|2022-06-08 07:23:30|179.14|177.34|179.07|177.27|179.14|177.34|179|177.2|17
1654673020000|2022-06-08 07:23:40|179.08|177.28|179.13|177.33|179.13|177.33|179.08|177.28|6
1654673030000|2022-06-08 07:23:50|179.12|177.32|179.12|177.32|179.13|177.33|179.11|177.31|9
1654673040000|2022-06-08 07:24:00|179.13|177.33|179.17|177.37|179.17|177.37|179.13|177.33|4
1654673050000|2022-06-08 07:24:10|179.18|177.38|179.4|177.6|179.4|177.6|179.18|177.38|13
1654673060000|2022-06-08 07:24:20|179.39|177.59|179.37|177.57|179.39|177.59|179.37|177.57|7
1654673070000|2022-06-08 07:24:30|179.36|177.56|179.4|177.6|179.41|177.61|179.36|177.56|7
1654673080000|2022-06-08 07:24:40|179.39|177.59|179.42|177.62|179.43|177.63|179.39|177.59|4
1654673090000|2022-06-08 07:24:50|179.41|177.61|179.41|177.61|179.42|177.62|179.41|177.61|5
1654673100000|2022-06-08 07:25:00|179.4|177.6|179.48|177.68|179.48|177.68|179.4|177.6|9
1654673110000|2022-06-08 07:25:10|179.49|177.69|179.6|177.8|179.61|177.81|179.49|177.69|9
1654673120000|2022-06-08 07:25:20|179.59|177.79|179.49|177.69|179.6|177.8|179.49|177.69|10
1654673130000|2022-06-08 07:25:30|179.48|177.68|179.42|177.62|179.48|177.68|179.42|177.62|5
1654673140000|2022-06-08 07:25:40|179.41|177.61|179.38|177.58|179.41|177.61|179.32|177.52|13
1654673150000|2022-06-08 07:25:50|179.37|177.57|179.37|177.57|179.38|177.58|179.37|177.57|5
1654673160000|2022-06-08 07:26:00|179.38|177.58|179.27|177.47|179.4|177.6|179.27|177.47|12
1654673170000|2022-06-08 07:26:10|179.28|177.48|179.3|177.5|179.33|177.53|179.28|177.48|4
1654673180000|2022-06-08 07:26:20|179.29|177.49|179.29|177.49|179.29|177.49|179.29|177.49|1
1654673190000|2022-06-08 07:26:30|179.27|177.47|179.29|177.49|179.29|177.49|179.27|177.47|3
1654673200000|2022-06-08 07:26:40|179.28|177.48|179.27|177.47|179.28|177.48|179.27|177.47|2
1654673210000|2022-06-08 07:26:50|179.28|177.48|179.27|177.47|179.29|177.49|179.27|177.47|10
1654673220000|2022-06-08 07:27:00|179.26|177.46|179.24|177.44|179.26|177.46|179.24|177.44|7
1654673230000|2022-06-08 07:27:10|179.25|177.45|179.39|177.59|179.39|177.59|179.25|177.45|10
1654673240000|2022-06-08 07:27:20|179.38|177.58|179.38|177.58|179.39|177.59|179.38|177.58|3
1654673250000|2022-06-08 07:27:30|179.37|177.57|179.43|177.63|179.43|177.63|179.37|177.57|6
1654673260000|2022-06-08 07:27:40|179.42|177.62|179.42|177.62|179.42|177.62|179.42|177.62|1
1654673270000|2022-06-08 07:27:50|179.43|177.63|179.53|177.73|179.53|177.73|179.43|177.63|5
1654673280000|2022-06-08 07:28:00|179.52|177.72|179.51|177.71|179.52|177.72|179.5|177.7|4
1654673290000|2022-06-08 07:28:10|179.5|177.7|179.51|177.71|179.51|177.71|179.5|177.7|4
1654673300000|2022-06-08 07:28:20|179.5|177.7|179.42|177.62|179.51|177.71|179.42|177.62|9
1654673310000|2022-06-08 07:28:30|179.44|177.64|179.43|177.63|179.45|177.65|179.42|177.62|7
1654673320000|2022-06-08 07:28:40|179.42|177.62|179.42|177.62|179.42|177.62|179.41|177.61|3
1654673330000|2022-06-08 07:28:50|179.41|177.61|179.36|177.56|179.41|177.61|179.34|177.54|8
1654673340000|2022-06-08 07:29:00|179.38|177.58|179.41|177.61|179.42|177.62|179.37|177.57|10
1654673350000|2022-06-08 07:29:10|179.42|177.62|179.49|177.69|179.5|177.7|179.42|177.62|5
1654673360000|2022-06-08 07:29:20|179.5|177.7|179.5|177.7|179.5|177.7|179.49|177.69|3
1654673370000|2022-06-08 07:29:30|179.49|177.69|179.42|177.62|179.49|177.69|179.42|177.62|4
1654673380000|2022-06-08 07:29:40|179.41|177.61|179.43|177.63|179.43|177.63|179.41|177.61|3
1654673390000|2022-06-08 07:29:50|179.42|177.62|179.42|177.62|179.43|177.63|179.4|177.6|6
1654673400000|2022-06-08 07:30:00|179.38|177.58|179.34|177.54|179.38|177.58|179.31|177.51|13
1654673410000|2022-06-08 07:30:10|179.35|177.55|179.42|177.62|179.42|177.62|179.35|177.55|5
1654673420000|2022-06-08 07:30:20|179.41|177.61|179.4|177.6|179.41|177.61|179.4|177.6|2
1654673430000|2022-06-08 07:30:30|179.41|177.61|179.42|177.62|179.42|177.62|179.41|177.61|2
1654673440000|2022-06-08 07:30:40|179.43|177.63|179.44|177.64|179.47|177.67|179.43|177.63|6
1654673450000|2022-06-08 07:30:50|179.45|177.65|179.48|177.68|179.48|177.68|179.45|177.65|5
1654673460000|2022-06-08 07:31:00|179.47|177.67|179.39|177.59|179.47|177.67|179.38|177.58|6
1654673470000|2022-06-08 07:31:10|179.38|177.58|179.48|177.68|179.48|177.68|179.38|177.58|6
1654673480000|2022-06-08 07:31:20|179.47|177.67|179.45|177.65|179.47|177.67|179.45|177.65|3
1654673490000|2022-06-08 07:31:30|179.43|177.63|179.36|177.56|179.44|177.64|179.36|177.56|12
1654673500000|2022-06-08 07:31:40|179.34|177.54|179.39|177.59|179.42|177.62|179.31|177.51|11
1654673510000|2022-06-08 07:31:50|179.38|177.58|179.28|177.48|179.38|177.58|179.26|177.46|9
1654673520000|2022-06-08 07:32:00|179.29|177.49|179.36|177.56|179.36|177.56|179.28|177.48|11
1654673530000|2022-06-08 07:32:10|179.37|177.57|179.36|177.56|179.37|177.57|179.36|177.56|2
1654673540000|2022-06-08 07:32:20|179.37|177.57|179.32|177.52|179.37|177.57|179.32|177.52|4
1654673550000|2022-06-08 07:32:30|179.31|177.51|179.32|177.52|179.32|177.52|179.31|177.51|4
1654673560000|2022-06-08 07:32:40|179.31|177.51|179.34|177.54|179.34|177.54|179.31|177.51|10
1654673570000|2022-06-08 07:32:50|179.36|177.56|179.37|177.57|179.38|177.58|179.36|177.56|4
1654673590000|2022-06-08 07:33:10|179.38|177.58|179.39|177.59|179.41|177.61|179.38|177.58|6
1654673600000|2022-06-08 07:33:20|179.4|177.6|179.48|177.68|179.5|177.7|179.4|177.6|9
1654673610000|2022-06-08 07:33:30|179.47|177.67|179.4|177.6|179.47|177.67|179.4|177.6|5
1654673620000|2022-06-08 07:33:40|179.41|177.61|179.4|177.6|179.41|177.61|179.4|177.6|2
1654673630000|2022-06-08 07:33:50|179.37|177.57|179.34|177.54|179.37|177.57|179.3|177.5|11
1654673640000|2022-06-08 07:34:00|179.33|177.53|179.33|177.53|179.34|177.54|179.33|177.53|7
1654673650000|2022-06-08 07:34:10|179.32|177.52|179.31|177.51|179.32|177.52|179.31|177.51|6
1654673660000|2022-06-08 07:34:20|179.32|177.52|179.32|177.52|179.34|177.54|179.31|177.51|7
1654673670000|2022-06-08 07:34:30|179.31|177.51|179.32|177.52|179.32|177.52|179.31|177.51|4
1654673680000|2022-06-08 07:34:40|179.31|177.51|179.32|177.52|179.32|177.52|179.31|177.51|4
1654673700000|2022-06-08 07:35:00|179.31|177.51|179.37|177.57|179.37|177.57|179.3|177.5|7
1654673720000|2022-06-08 07:35:20|179.38|177.58|179.36|177.56|179.38|177.58|179.36|177.56|3
1654673730000|2022-06-08 07:35:30|179.37|177.57|179.31|177.51|179.37|177.57|179.31|177.51|15
1654673740000|2022-06-08 07:35:40|179.32|177.52|179.32|177.52|179.32|177.52|179.32|177.52|1
1654673760000|2022-06-08 07:36:00|179.31|177.51|179.32|177.52|179.32|177.52|179.3|177.5|6
1654673770000|2022-06-08 07:36:10|179.31|177.51|179.21|177.41|179.31|177.51|179.21|177.41|3
1654673780000|2022-06-08 07:36:20|179.18|177.38|179.18|177.38|179.18|177.38|179.14|177.34|7
1654673790000|2022-06-08 07:36:30|179.17|177.37|179.17|177.37|179.18|177.38|179.17|177.37|3
1654673800000|2022-06-08 07:36:40|179.18|177.38|179.27|177.47|179.27|177.47|179.18|177.38|6
1654673820000|2022-06-08 07:37:00|179.28|177.48|179.28|177.48|179.31|177.51|179.28|177.48|10
1654673830000|2022-06-08 07:37:10|179.27|177.47|179.2|177.4|179.27|177.47|179.2|177.4|5
1654673840000|2022-06-08 07:37:20|179.18|177.38|179.09|177.29|179.18|177.38|179.07|177.27|7
1654673850000|2022-06-08 07:37:30|179.08|177.28|179.17|177.37|179.2|177.4|179.08|177.28|10
1654673860000|2022-06-08 07:37:40|179.12|177.32|179.12|177.32|179.12|177.32|179.11|177.31|3
1654673870000|2022-06-08 07:37:50|179.13|177.33|179.14|177.34|179.16|177.36|179.13|177.33|5
1654673880000|2022-06-08 07:38:00|179.13|177.33|179.09|177.29|179.13|177.33|179.09|177.29|4
1654673890000|2022-06-08 07:38:10|179.1|177.3|179.21|177.41|179.21|177.41|179.09|177.29|14
1654673900000|2022-06-08 07:38:20|179.2|177.4|179.26|177.46|179.28|177.48|179.2|177.4|14
1654673910000|2022-06-08 07:38:30|179.25|177.45|179.26|177.46|179.26|177.46|179.22|177.42|5
1654673920000|2022-06-08 07:38:40|179.27|177.47|179.3|177.5|179.32|177.52|179.27|177.47|8
1654673930000|2022-06-08 07:38:50|179.31|177.51|179.31|177.51|179.31|177.51|179.3|177.5|5
1654673940000|2022-06-08 07:39:00|179.32|177.52|179.29|177.49|179.33|177.53|179.29|177.49|4
1654673950000|2022-06-08 07:39:10|179.28|177.48|179.27|177.47|179.28|177.48|179.25|177.45|6
1654673960000|2022-06-08 07:39:20|179.26|177.46|179.19|177.39|179.26|177.46|179.19|177.39|11
1654673970000|2022-06-08 07:39:30|179.22|177.42|179.29|177.49|179.3|177.5|179.22|177.42|10
1654673980000|2022-06-08 07:39:40|179.28|177.48|179.27|177.47|179.28|177.48|179.27|177.47|4
1654673990000|2022-06-08 07:39:50|179.28|177.48|179.32|177.52|179.32|177.52|179.28|177.48|5
1654674000000|2022-06-08 07:40:00|179.36|177.56|179.36|177.56|179.36|177.56|179.35|177.55|3
1654674010000|2022-06-08 07:40:10|179.35|177.55|179.38|177.58|179.38|177.58|179.35|177.55|5
1654674020000|2022-06-08 07:40:20|179.39|177.59|179.39|177.59|179.39|177.59|179.38|177.58|3
1654674030000|2022-06-08 07:40:30|179.38|177.58|179.39|177.59|179.39|177.59|179.38|177.58|2
1654674040000|2022-06-08 07:40:40|179.4|177.6|179.4|177.6|179.4|177.6|179.4|177.6|1
1654674050000|2022-06-08 07:40:50|179.38|177.58|179.38|177.58|179.38|177.58|179.38|177.58|1
1654674060000|2022-06-08 07:41:00|179.39|177.59|179.4|177.6|179.4|177.6|179.39|177.59|2
1654674090000|2022-06-08 07:41:30|179.38|177.58|179.38|177.58|179.38|177.58|179.38|177.58|1
1654674100000|2022-06-08 07:41:40|179.39|177.59|179.56|177.76|179.59|177.79|179.39|177.59|13
1654674110000|2022-06-08 07:41:50|179.55|177.75|179.41|177.61|179.55|177.75|179.41|177.61|9
1654674120000|2022-06-08 07:42:00|179.37|177.57|179.42|177.62|179.42|177.62|179.36|177.56|9
1654674130000|2022-06-08 07:42:10|179.41|177.61|179.54|177.74|179.55|177.75|179.41|177.61|12
1654674140000|2022-06-08 07:42:20|179.53|177.73|179.54|177.74|179.55|177.75|179.52|177.72|7
1654674150000|2022-06-08 07:42:30|179.59|177.79|179.6|177.8|179.6|177.8|179.58|177.78|4
1654674160000|2022-06-08 07:42:40|179.59|177.79|179.6|177.8|179.61|177.81|179.58|177.78|11
1654674170000|2022-06-08 07:42:50|179.61|177.81|179.68|177.88|179.68|177.88|179.6|177.8|10
1654674180000|2022-06-08 07:43:00|179.69|177.89|179.6|177.8|179.69|177.89|179.6|177.8|9
1654674200000|2022-06-08 07:43:20|179.61|177.81|179.62|177.82|179.62|177.82|179.61|177.81|2
1654674210000|2022-06-08 07:43:30|179.61|177.81|179.62|177.82|179.62|177.82|179.6|177.8|4
1654674220000|2022-06-08 07:43:40|179.64|177.84|179.81|178.01|179.81|178.01|179.64|177.84|14
1654674230000|2022-06-08 07:43:50|179.82|178.02|179.77|177.97|179.82|178.02|179.74|177.94|8
1654674240000|2022-06-08 07:44:00|179.78|177.98|179.74|177.94|179.78|177.98|179.73|177.93|6
1654674260000|2022-06-08 07:44:20|179.73|177.93|179.73|177.93|179.73|177.93|179.73|177.93|1
1654674280000|2022-06-08 07:44:40|179.72|177.92|179.79|177.99|179.79|177.99|179.72|177.92|8
1654674290000|2022-06-08 07:44:50|179.8|178|179.8|178|179.83|178.03|179.8|178|8
1654674300000|2022-06-08 07:45:00|179.78|177.98|179.73|177.93|179.78|177.98|179.72|177.92|7
1654674310000|2022-06-08 07:45:10|179.72|177.92|179.76|177.96|179.76|177.96|179.7|177.9|18
1654674320000|2022-06-08 07:45:20|179.75|177.95|179.8|178|179.8|178|179.75|177.95|6
1654674330000|2022-06-08 07:45:30|179.79|177.99|179.79|177.99|179.79|177.99|179.78|177.98|3
1654674340000|2022-06-08 07:45:40|179.78|177.98|179.76|177.96|179.78|177.98|179.76|177.96|3
1654674350000|2022-06-08 07:45:50|179.75|177.95|179.69|177.89|179.75|177.95|179.69|177.89|5
1654674360000|2022-06-08 07:46:00|179.71|177.91|179.7|177.9|179.72|177.92|179.7|177.9|8
1654674370000|2022-06-08 07:46:10|179.71|177.91|179.7|177.9|179.71|177.91|179.7|177.9|2
1654674380000|2022-06-08 07:46:20|179.71|177.91|179.72|177.92|179.75|177.95|179.71|177.91|5
1654674390000|2022-06-08 07:46:30|179.71|177.91|179.71|177.91|179.72|177.92|179.71|177.91|7
1654674400000|2022-06-08 07:46:40|179.7|177.9|179.73|177.93|179.75|177.95|179.7|177.9|9
1654674410000|2022-06-08 07:46:50|179.69|177.89|179.68|177.88|179.69|177.89|179.68|177.88|2
1654674420000|2022-06-08 07:47:00|179.69|177.89|179.79|177.99|179.8|178|179.69|177.89|17
1654674430000|2022-06-08 07:47:10|179.8|178|179.87|178.07|179.88|178.08|179.8|178|17
1654674440000|2022-06-08 07:47:20|179.88|178.08|180.18|178.38|180.18|178.38|179.87|178.07|19
1654674450000|2022-06-08 07:47:30|180.19|178.39|180.33|178.53|180.33|178.53|180.19|178.39|20
1654674460000|2022-06-08 07:47:40|180.34|178.54|180.19|178.39|180.34|178.54|180.11|178.31|23
1654674470000|2022-06-08 07:47:50|180.21|178.41|180.2|178.4|180.32|178.52|180.2|178.4|20
1654674480000|2022-06-08 07:48:00|180.18|178.38|180.2|178.4|180.26|178.46|180.17|178.37|21
1654674490000|2022-06-08 07:48:10|180.19|178.39|180.11|178.31|180.24|178.44|180.11|178.31|14
1654674500000|2022-06-08 07:48:20|180.13|178.33|180.14|178.34|180.14|178.34|180.11|178.31|12
1654674510000|2022-06-08 07:48:30|180.18|178.38|180.3|178.5|180.31|178.51|180.18|178.38|17
1654674520000|2022-06-08 07:48:40|180.31|178.51|180.31|178.51|180.31|178.51|180.26|178.46|13
1654674530000|2022-06-08 07:48:50|180.32|178.52|180.35|178.55|180.38|178.58|180.32|178.52|13
1654674540000|2022-06-08 07:49:00|180.36|178.56|180.32|178.52|180.36|178.56|180.31|178.51|14
1654674550000|2022-06-08 07:49:10|180.33|178.53|180.21|178.41|180.34|178.54|180.19|178.39|13
1654674560000|2022-06-08 07:49:20|180.22|178.42|180.29|178.49|180.31|178.51|180.22|178.42|7
1654674570000|2022-06-08 07:49:30|180.28|178.48|180.3|178.5|180.31|178.51|180.28|178.48|7
1654674580000|2022-06-08 07:49:40|180.28|178.48|180.18|178.38|180.3|178.5|180.17|178.37|8
1654674590000|2022-06-08 07:49:50|180.17|178.37|180.14|178.34|180.18|178.38|180.13|178.33|10
1654674600000|2022-06-08 07:50:00|180.13|178.33|180.15|178.35|180.15|178.35|180.08|178.28|15
1654674610000|2022-06-08 07:50:10|180.16|178.36|180.11|178.31|180.17|178.37|180.11|178.31|13
1654674620000|2022-06-08 07:50:20|180.1|178.3|180.02|178.22|180.1|178.3|180.01|178.21|12
1654674630000|2022-06-08 07:50:30|180.01|178.21|180.02|178.22|180.03|178.23|180.01|178.21|3
1654674640000|2022-06-08 07:50:40|180.01|178.21|179.96|178.16|180.02|178.22|179.96|178.16|14
1654674650000|2022-06-08 07:50:50|179.95|178.15|179.94|178.14|179.96|178.16|179.92|178.12|12
1654674660000|2022-06-08 07:51:00|179.95|178.15|180.04|178.24|180.05|178.25|179.95|178.15|19
1654674670000|2022-06-08 07:51:10|180.03|178.23|179.85|178.05|180.03|178.23|179.84|178.04|19
1654674680000|2022-06-08 07:51:20|179.84|178.04|179.85|178.05|179.85|178.05|179.84|178.04|8
1654674690000|2022-06-08 07:51:30|179.84|178.04|179.81|178.01|179.84|178.04|179.81|178.01|9
1654674700000|2022-06-08 07:51:40|179.8|178|179.74|177.94|179.8|178|179.74|177.94|8
1654674710000|2022-06-08 07:51:50|179.73|177.93|179.66|177.86|179.73|177.93|179.63|177.83|8
1654674720000|2022-06-08 07:52:00|179.65|177.85|179.66|177.86|179.72|177.92|179.65|177.85|10
1654674730000|2022-06-08 07:52:10|179.64|177.84|179.7|177.9|179.7|177.9|179.57|177.77|15
1654674740000|2022-06-08 07:52:20|179.72|177.92|179.67|177.87|179.72|177.92|179.63|177.83|14
1654674750000|2022-06-08 07:52:30|179.69|177.89|179.71|177.91|179.73|177.93|179.68|177.88|15
1654674760000|2022-06-08 07:52:40|179.7|177.9|179.72|177.92|179.74|177.94|179.7|177.9|13
1654674770000|2022-06-08 07:52:50|179.73|177.93|179.72|177.92|179.73|177.93|179.68|177.88|20
1654674780000|2022-06-08 07:53:00|179.73|177.93|179.69|177.89|179.73|177.93|179.69|177.89|4
1654674790000|2022-06-08 07:53:10|179.68|177.88|179.61|177.81|179.68|177.88|179.61|177.81|6
1654674800000|2022-06-08 07:53:20|179.63|177.83|179.68|177.88|179.7|177.9|179.56|177.76|12
1654674810000|2022-06-08 07:53:30|179.67|177.87|179.76|177.96|179.76|177.96|179.65|177.85|12
1654674820000|2022-06-08 07:53:40|179.75|177.95|179.79|177.99|179.81|178.01|179.75|177.95|14
1654674830000|2022-06-08 07:53:50|179.78|177.98|179.83|178.03|179.84|178.04|179.78|177.98|11
1654674840000|2022-06-08 07:54:00|179.84|178.04|179.86|178.06|179.86|178.06|179.83|178.03|8
1654674850000|2022-06-08 07:54:10|179.85|178.05|179.89|178.09|179.89|178.09|179.85|178.05|7
1654674860000|2022-06-08 07:54:20|179.9|178.1|179.85|178.05|179.9|178.1|179.84|178.04|8
1654674870000|2022-06-08 07:54:30|179.84|178.04|180.24|178.44|180.36|178.56|179.8|178|19
1654674880000|2022-06-08 07:54:40|180.23|178.43|180.32|178.52|180.32|178.52|180.23|178.43|7
1654674890000|2022-06-08 07:54:50|180.33|178.53|180.22|178.42|180.33|178.53|180.21|178.41|15
1654674900000|2022-06-08 07:55:00|180.23|178.43|180.15|178.35|180.23|178.43|180.15|178.35|13
1654674910000|2022-06-08 07:55:10|180.12|178.32|180.07|178.27|180.12|178.32|180.07|178.27|4
1654674920000|2022-06-08 07:55:20|180.08|178.28|180.08|178.28|180.08|178.28|180.05|178.25|6
1654674930000|2022-06-08 07:55:30|180.07|178.27|180.04|178.24|180.07|178.27|180.04|178.24|3
1654674940000|2022-06-08 07:55:40|180.07|178.27|180.06|178.26|180.1|178.3|180.06|178.26|6
1654674950000|2022-06-08 07:55:50|180.05|178.25|180.07|178.27|180.08|178.28|180.05|178.25|6
1654674960000|2022-06-08 07:56:00|180.08|178.28|180.08|178.28|180.08|178.28|180.08|178.28|1
1654674970000|2022-06-08 07:56:10|180.09|178.29|180.13|178.33|180.16|178.36|180.09|178.29|7
1654674980000|2022-06-08 07:56:20|180.15|178.35|180.14|178.34|180.15|178.35|180.13|178.33|12
1654674990000|2022-06-08 07:56:30|180.15|178.35|180.31|178.51|180.31|178.51|180.14|178.34|16
1654675000000|2022-06-08 07:56:40|180.3|178.5|180.25|178.45|180.31|178.51|180.25|178.45|5
1654675010000|2022-06-08 07:56:50|180.26|178.46|180.2|178.4|180.31|178.51|180.2|178.4|12
1654675020000|2022-06-08 07:57:00|180.21|178.41|180.22|178.42|180.22|178.42|180.21|178.41|2
1654675030000|2022-06-08 07:57:10|180.24|178.44|180.4|178.6|180.43|178.63|180.22|178.42|18
1654675040000|2022-06-08 07:57:20|180.41|178.61|180.26|178.46|180.41|178.61|180.26|178.46|19
1654675050000|2022-06-08 07:57:30|180.27|178.47|180.27|178.47|180.27|178.47|180.27|178.47|1
1654675070000|2022-06-08 07:57:50|180.26|178.46|180.27|178.47|180.31|178.51|180.24|178.44|12
1654675080000|2022-06-08 07:58:00|180.26|178.46|180.2|178.4|180.27|178.47|180.18|178.38|8
1654675090000|2022-06-08 07:58:10|180.19|178.39|180.24|178.44|180.24|178.44|180.13|178.33|12
1654675100000|2022-06-08 07:58:20|180.23|178.43|180.24|178.44|180.26|178.46|180.23|178.43|6
1654675110000|2022-06-08 07:58:30|180.23|178.43|180.22|178.42|180.23|178.43|180.19|178.39|10
1654675120000|2022-06-08 07:58:40|180.21|178.41|180.24|178.44|180.24|178.44|180.16|178.36|11
1654675130000|2022-06-08 07:58:50|180.25|178.45|180.27|178.47|180.28|178.48|180.24|178.44|5
1654675140000|2022-06-08 07:59:00|180.28|178.48|180.33|178.53|180.33|178.53|180.28|178.48|6
1654675150000|2022-06-08 07:59:10|180.31|178.51|180.3|178.5|180.32|178.52|180.29|178.49|8
1654675160000|2022-06-08 07:59:20|180.29|178.49|180.28|178.48|180.29|178.49|180.27|178.47|5
1654675170000|2022-06-08 07:59:30|180.27|178.47|180.27|178.47|180.28|178.48|180.27|178.47|3
1654675180000|2022-06-08 07:59:40|180.26|178.46|180.26|178.46|180.27|178.47|180.26|178.46|7
1654675190000|2022-06-08 07:59:50|180.24|178.44|180.23|178.43|180.24|178.44|180.21|178.41|8
1654675200000|2022-06-08 08:00:00|180.21|178.41|180.17|178.37|180.21|178.41|180.16|178.36|6
1654675210000|2022-06-08 08:00:10|180.16|178.36|180.15|178.35|180.18|178.38|180.13|178.33|11
1654675220000|2022-06-08 08:00:20|180.14|178.34|180.14|178.34|180.15|178.35|180.14|178.34|3
1654675230000|2022-06-08 08:00:30|180.15|178.35|180.11|178.31|180.15|178.35|180.08|178.28|9
1654675240000|2022-06-08 08:00:40|180.14|178.34|180.1|178.3|180.14|178.34|180.09|178.29|8
1654675250000|2022-06-08 08:00:50|180.09|178.29|180.08|178.28|180.09|178.29|180.08|178.28|2
1654675260000|2022-06-08 08:01:00|180.07|178.27|180.12|178.32|180.14|178.34|180.03|178.23|16
1654675270000|2022-06-08 08:01:10|180.11|178.31|180.21|178.41|180.22|178.42|180.11|178.31|15
1654675280000|2022-06-08 08:01:20|180.2|178.4|180.19|178.39|180.2|178.4|180.19|178.39|4
1654675290000|2022-06-08 08:01:30|180.2|178.4|180.2|178.4|180.2|178.4|180.19|178.39|3
1654675300000|2022-06-08 08:01:40|180.21|178.41|180.22|178.42|180.22|178.42|180.21|178.41|2
1654675310000|2022-06-08 08:01:50|180.19|178.39|180.19|178.39|180.2|178.4|180.19|178.39|5
1654675320000|2022-06-08 08:02:00|180.18|178.38|180.17|178.37|180.18|178.38|180.17|178.37|2
1654675330000|2022-06-08 08:02:10|180.18|178.38|180.21|178.41|180.21|178.41|180.18|178.38|3
1654675350000|2022-06-08 08:02:30|180.22|178.42|180.21|178.41|180.22|178.42|180.21|178.41|2
1654675360000|2022-06-08 08:02:40|180.22|178.42|180.21|178.41|180.22|178.42|180.21|178.41|4
1654675370000|2022-06-08 08:02:50|180.22|178.42|180.28|178.48|180.28|178.48|180.22|178.42|6
1654675380000|2022-06-08 08:03:00|180.27|178.47|180.25|178.45|180.27|178.47|180.24|178.44|4
1654675390000|2022-06-08 08:03:10|180.26|178.46|180.21|178.41|180.26|178.46|180.21|178.41|7
1654675400000|2022-06-08 08:03:20|180.22|178.42|180.26|178.46|180.26|178.46|180.22|178.42|7
1654675410000|2022-06-08 08:03:30|180.25|178.45|180.25|178.45|180.25|178.45|180.25|178.45|1
1654675430000|2022-06-08 08:03:50|180.24|178.44|180.22|178.42|180.24|178.44|180.19|178.39|7
1654675440000|2022-06-08 08:04:00|180.23|178.43|180.24|178.44|180.27|178.47|180.23|178.43|10
1654675450000|2022-06-08 08:04:10|180.22|178.42|180.31|178.51|180.32|178.52|180.22|178.42|9
1654675460000|2022-06-08 08:04:20|180.32|178.52|180.34|178.54|180.34|178.54|180.32|178.52|3
1654675470000|2022-06-08 08:04:30|180.32|178.52|180.26|178.46|180.33|178.53|180.25|178.45|8
1654675480000|2022-06-08 08:04:40|180.27|178.47|180.32|178.52|180.32|178.52|180.27|178.47|11
1654675490000|2022-06-08 08:04:50|180.31|178.51|180.33|178.53|180.36|178.56|180.3|178.5|16
1654675500000|2022-06-08 08:05:00|180.34|178.54|180.35|178.55|180.38|178.58|180.32|178.52|19
1654675510000|2022-06-08 08:05:10|180.34|178.54|180.33|178.53|180.34|178.54|180.27|178.47|9
1654675520000|2022-06-08 08:05:20|180.32|178.52|180.27|178.47|180.32|178.52|180.19|178.39|9
1654675530000|2022-06-08 08:05:30|180.26|178.46|180.22|178.42|180.27|178.47|180.21|178.41|11
1654675540000|2022-06-08 08:05:40|180.21|178.41|180.15|178.35|180.21|178.41|180.15|178.35|6
1654675550000|2022-06-08 08:05:50|180.16|178.36|180.15|178.35|180.17|178.37|180.15|178.35|4
1654675560000|2022-06-08 08:06:00|180.17|178.37|180.15|178.35|180.18|178.38|180.15|178.35|7
1654675570000|2022-06-08 08:06:10|180.16|178.36|180.22|178.42|180.26|178.46|180.16|178.36|11
1654675580000|2022-06-08 08:06:20|180.23|178.43|180.22|178.42|180.23|178.43|180.22|178.42|4
1654675590000|2022-06-08 08:06:30|180.23|178.43|180.21|178.41|180.23|178.43|180.21|178.41|3
1654675600000|2022-06-08 08:06:40|180.18|178.38|180.21|178.41|180.21|178.41|180.17|178.37|5
1654675610000|2022-06-08 08:06:50|180.19|178.39|180.16|178.36|180.19|178.39|180.16|178.36|8
1654675620000|2022-06-08 08:07:00|180.17|178.37|180.17|178.37|180.17|178.37|180.17|178.37|1
1654675630000|2022-06-08 08:07:10|180.16|178.36|180.12|178.32|180.16|178.36|180.11|178.31|6
1654675640000|2022-06-08 08:07:20|180.11|178.31|180.02|178.22|180.11|178.31|180.02|178.22|11
1654675650000|2022-06-08 08:07:30|180.01|178.21|179.93|178.13|180.01|178.21|179.93|178.13|6
1654675660000|2022-06-08 08:07:40|179.94|178.14|179.97|178.17|179.98|178.18|179.93|178.13|14
1654675670000|2022-06-08 08:07:50|179.96|178.16|179.96|178.16|179.97|178.17|179.95|178.15|11
1654675680000|2022-06-08 08:08:00|179.97|178.17|180.02|178.22|180.05|178.25|179.96|178.16|19
1654675690000|2022-06-08 08:08:10|180.01|178.21|179.98|178.18|180.01|178.21|179.98|178.18|5
1654675700000|2022-06-08 08:08:20|180|178.2|180|178.2|180|178.2|179.99|178.19|9
1654675710000|2022-06-08 08:08:30|179.99|178.19|179.93|178.13|179.99|178.19|179.93|178.13|10
1654675720000|2022-06-08 08:08:40|179.94|178.14|180.02|178.22|180.03|178.23|179.94|178.14|11
1654675730000|2022-06-08 08:08:50|180|178.2|179.97|178.17|180|178.2|179.97|178.17|11
1654675740000|2022-06-08 08:09:00|179.95|178.15|179.91|178.11|179.95|178.15|179.84|178.04|11
1654675750000|2022-06-08 08:09:10|179.92|178.12|179.84|178.04|179.93|178.13|179.84|178.04|12
1654675760000|2022-06-08 08:09:20|179.85|178.05|179.95|178.15|179.95|178.15|179.85|178.05|11
1654675770000|2022-06-08 08:09:30|179.93|178.13|179.92|178.12|179.95|178.15|179.91|178.11|10
1654675780000|2022-06-08 08:09:40|179.91|178.11|179.88|178.08|179.91|178.11|179.87|178.07|5
1654675790000|2022-06-08 08:09:50|179.87|178.07|179.77|177.97|179.87|178.07|179.77|177.97|7
1654675800000|2022-06-08 08:10:00|179.75|177.95|179.73|177.93|179.78|177.98|179.71|177.91|20
1654675810000|2022-06-08 08:10:10|179.72|177.92|179.65|177.85|179.72|177.92|179.65|177.85|13
1654675820000|2022-06-08 08:10:20|179.66|177.86|179.68|177.88|179.7|177.9|179.66|177.86|7
1654675830000|2022-06-08 08:10:30|179.67|177.87|179.67|177.87|179.67|177.87|179.67|177.87|1
1654675840000|2022-06-08 08:10:40|179.66|177.86|179.73|177.93|179.73|177.93|179.66|177.86|8
1654675850000|2022-06-08 08:10:50|179.72|177.92|179.73|177.93|179.73|177.93|179.72|177.92|4
1654675860000|2022-06-08 08:11:00|179.74|177.94|179.77|177.97|179.78|177.98|179.74|177.94|7
1654675870000|2022-06-08 08:11:10|179.76|177.96|179.78|177.98|179.79|177.99|179.76|177.96|5
1654675880000|2022-06-08 08:11:20|179.8|178|179.93|178.13|179.95|178.15|179.8|178|14
1654675890000|2022-06-08 08:11:30|179.89|178.09|179.91|178.11|179.91|178.11|179.86|178.06|5
1654675900000|2022-06-08 08:11:40|179.92|178.12|179.93|178.13|180.01|178.21|179.92|178.12|12
1654675910000|2022-06-08 08:11:50|179.94|178.14|179.89|178.09|179.94|178.14|179.89|178.09|4
1654675920000|2022-06-08 08:12:00|179.88|178.08|179.92|178.12|179.92|178.12|179.88|178.08|9
1654675930000|2022-06-08 08:12:10|179.91|178.11|179.91|178.11|179.92|178.12|179.91|178.11|3
1654675940000|2022-06-08 08:12:20|179.92|178.12|179.93|178.13|179.93|178.13|179.92|178.12|2
1654675950000|2022-06-08 08:12:30|179.94|178.14|179.88|178.08|179.94|178.14|179.88|178.08|8
1654675960000|2022-06-08 08:12:40|179.89|178.09|179.91|178.11|179.91|178.11|179.89|178.09|2
1654675980000|2022-06-08 08:13:00|179.93|178.13|179.87|178.07|179.93|178.13|179.87|178.07|6
1654675990000|2022-06-08 08:13:10|179.88|178.08|179.87|178.07|179.88|178.08|179.86|178.06|6
1654676000000|2022-06-08 08:13:20|179.86|178.06|179.78|177.98|179.86|178.06|179.78|177.98|7
1654676010000|2022-06-08 08:13:30|179.79|177.99|179.79|177.99|179.79|177.99|179.78|177.98|3
1654676020000|2022-06-08 08:13:40|179.78|177.98|179.82|178.02|179.82|178.02|179.78|177.98|8
1654676030000|2022-06-08 08:13:50|179.81|178.01|179.8|178|179.81|178.01|179.8|178|4
1654676040000|2022-06-08 08:14:00|179.79|177.99|179.69|177.89|179.79|177.99|179.67|177.87|8
1654676050000|2022-06-08 08:14:10|179.7|177.9|179.76|177.96|179.76|177.96|179.68|177.88|10
1654676060000|2022-06-08 08:14:20|179.77|177.97|179.78|177.98|179.78|177.98|179.76|177.96|8
1654676070000|2022-06-08 08:14:30|179.79|177.99|179.82|178.02|179.82|178.02|179.79|177.99|5
1654676080000|2022-06-08 08:14:40|179.81|178.01|179.82|178.02|179.82|178.02|179.81|178.01|6
1654676090000|2022-06-08 08:14:50|179.83|178.03|179.81|178.01|179.85|178.05|179.81|178.01|8
1654676100000|2022-06-08 08:15:00|179.82|178.02|179.85|178.05|179.86|178.06|179.82|178.02|5
1654676110000|2022-06-08 08:15:10|179.84|178.04|179.81|178.01|179.84|178.04|179.74|177.94|11
1654676120000|2022-06-08 08:15:20|179.77|177.97|179.76|177.96|179.77|177.97|179.75|177.95|10
1654676130000|2022-06-08 08:15:30|179.75|177.95|179.73|177.93|179.75|177.95|179.71|177.91|4
1654676140000|2022-06-08 08:15:40|179.72|177.92|179.73|177.93|179.73|177.93|179.72|177.92|2
1654676150000|2022-06-08 08:15:50|179.72|177.92|179.73|177.93|179.73|177.93|179.72|177.92|8
1654676160000|2022-06-08 08:16:00|179.72|177.92|179.62|177.82|179.72|177.92|179.62|177.82|16
1654676170000|2022-06-08 08:16:10|179.61|177.81|179.53|177.73|179.62|177.82|179.49|177.69|15
1654676180000|2022-06-08 08:16:20|179.56|177.76|179.54|177.74|179.59|177.79|179.54|177.74|8
1654676190000|2022-06-08 08:16:30|179.53|177.73|179.52|177.72|179.53|177.73|179.5|177.7|7
1654676200000|2022-06-08 08:16:40|179.53|177.73|179.49|177.69|179.53|177.73|179.47|177.67|8
1654676210000|2022-06-08 08:16:50|179.48|177.68|179.49|177.69|179.52|177.72|179.47|177.67|10
1654676220000|2022-06-08 08:17:00|179.47|177.67|179.39|177.59|179.47|177.67|179.38|177.58|13
1654676230000|2022-06-08 08:17:10|179.36|177.56|179.27|177.47|179.36|177.56|179.27|177.47|13
1654676240000|2022-06-08 08:17:20|179.28|177.48|179.3|177.5|179.3|177.5|179.28|177.48|5
1654676250000|2022-06-08 08:17:30|179.29|177.49|179.3|177.5|179.3|177.5|179.29|177.49|2
1654676260000|2022-06-08 08:17:40|179.29|177.49|179.21|177.41|179.29|177.49|179.17|177.37|12
1654676270000|2022-06-08 08:17:50|179.22|177.42|179.18|177.38|179.23|177.43|179.18|177.38|6
1654676280000|2022-06-08 08:18:00|179.19|177.39|179.24|177.44|179.24|177.44|179.14|177.34|10
1654676290000|2022-06-08 08:18:10|179.23|177.43|179.26|177.46|179.27|177.47|179.23|177.43|9
1654676300000|2022-06-08 08:18:20|179.27|177.47|179.25|177.45|179.27|177.47|179.23|177.43|9
1654676310000|2022-06-08 08:18:30|179.24|177.44|179.35|177.55|179.36|177.56|179.21|177.41|17
1654676320000|2022-06-08 08:18:40|179.34|177.54|179.35|177.55|179.35|177.55|179.34|177.54|2
1654676330000|2022-06-08 08:18:50|179.36|177.56|179.43|177.63|179.43|177.63|179.36|177.56|7
1654676340000|2022-06-08 08:19:00|179.42|177.62|179.32|177.52|179.43|177.63|179.3|177.5|11
1654676350000|2022-06-08 08:19:10|179.33|177.53|179.29|177.49|179.38|177.58|179.28|177.48|16
1654676360000|2022-06-08 08:19:20|179.3|177.5|179.44|177.64|179.44|177.64|179.3|177.5|13
1654676370000|2022-06-08 08:19:30|179.46|177.66|179.53|177.73|179.53|177.73|179.44|177.64|12
1654676380000|2022-06-08 08:19:40|179.52|177.72|179.52|177.72|179.53|177.73|179.5|177.7|7
1654676390000|2022-06-08 08:19:50|179.53|177.73|179.54|177.74|179.6|177.8|179.53|177.73|17
1654676400000|2022-06-08 08:20:00|179.55|177.75|179.6|177.8|179.6|177.8|179.55|177.75|12
1654676410000|2022-06-08 08:20:10|179.58|177.78|179.58|177.78|179.59|177.79|179.54|177.74|6
1654676420000|2022-06-08 08:20:20|179.61|177.81|179.61|177.81|179.62|177.82|179.6|177.8|7
1654676430000|2022-06-08 08:20:30|179.6|177.8|179.61|177.81|179.61|177.81|179.6|177.8|6
1654676440000|2022-06-08 08:20:40|179.62|177.82|179.66|177.86|179.66|177.86|179.62|177.82|6
1654676450000|2022-06-08 08:20:50|179.65|177.85|179.65|177.85|179.65|177.85|179.65|177.85|1
1654676460000|2022-06-08 08:21:00|179.64|177.84|179.92|178.12|179.96|178.16|179.64|177.84|13
1654676470000|2022-06-08 08:21:10|179.91|178.11|179.95|178.15|179.95|178.15|179.89|178.09|10
1654676480000|2022-06-08 08:21:20|179.94|178.14|179.88|178.08|179.94|178.14|179.88|178.08|5
1654676490000|2022-06-08 08:21:30|179.84|178.04|179.84|178.04|179.84|178.04|179.83|178.03|5
1654676500000|2022-06-08 08:21:40|179.83|178.03|179.84|178.04|179.85|178.05|179.79|177.99|10
1654676510000|2022-06-08 08:21:50|179.83|178.03|179.9|178.1|179.96|178.16|179.83|178.03|10
1654676520000|2022-06-08 08:22:00|179.89|178.09|179.94|178.14|179.95|178.15|179.85|178.05|14
1654676530000|2022-06-08 08:22:10|179.93|178.13|179.97|178.17|179.97|178.17|179.83|178.03|17
1654676540000|2022-06-08 08:22:20|179.96|178.16|179.92|178.12|179.96|178.16|179.92|178.12|8
1654676550000|2022-06-08 08:22:30|179.91|178.11|179.92|178.12|179.93|178.13|179.9|178.1|5
1654676560000|2022-06-08 08:22:40|179.91|178.11|179.86|178.06|179.92|178.12|179.86|178.06|5
1654676570000|2022-06-08 08:22:50|179.87|178.07|179.99|178.19|179.99|178.19|179.87|178.07|7
1654676580000|2022-06-08 08:23:00|179.98|178.18|179.98|178.18|179.99|178.19|179.97|178.17|5
1654676590000|2022-06-08 08:23:10|179.99|178.19|180.1|178.3|180.1|178.3|179.99|178.19|4
1654676600000|2022-06-08 08:23:20|180.07|178.27|180.01|178.21|180.07|178.27|180.01|178.21|6
1654676610000|2022-06-08 08:23:30|180.02|178.22|180.09|178.29|180.09|178.29|180.02|178.22|11
1654676620000|2022-06-08 08:23:40|180.1|178.3|180.17|178.37|180.17|178.37|180.1|178.3|8
1654676630000|2022-06-08 08:23:50|180.14|178.34|180.2|178.4|180.2|178.4|180.12|178.32|10
1654676640000|2022-06-08 08:24:00|180.21|178.41|180.3|178.5|180.31|178.51|180.21|178.41|6
1654676650000|2022-06-08 08:24:10|180.29|178.49|180.29|178.49|180.29|178.49|180.26|178.46|6
1654676660000|2022-06-08 08:24:20|180.28|178.48|180.28|178.48|180.29|178.49|180.25|178.45|11
1654676670000|2022-06-08 08:24:30|180.26|178.46|180.16|178.36|180.26|178.46|180.16|178.36|10
1654676680000|2022-06-08 08:24:40|180.17|178.37|180.21|178.41|180.23|178.43|180.16|178.36|13
1654676690000|2022-06-08 08:24:50|180.22|178.42|180.21|178.41|180.24|178.44|180.21|178.41|8
1654676700000|2022-06-08 08:25:00|180.22|178.42|180.18|178.38|180.22|178.42|180.18|178.38|5
1654676710000|2022-06-08 08:25:10|180.17|178.37|180.06|178.26|180.17|178.37|180.05|178.25|8
1654676720000|2022-06-08 08:25:20|180.09|178.29|180.07|178.27|180.09|178.29|180.07|178.27|3
1654676730000|2022-06-08 08:25:30|180.06|178.26|180.02|178.22|180.06|178.26|180.02|178.22|10
1654676740000|2022-06-08 08:25:40|180|178.2|180|178.2|180|178.2|180|178.2|1
1654676750000|2022-06-08 08:25:50|179.99|178.19|179.9|178.1|179.99|178.19|179.9|178.1|11
1654676760000|2022-06-08 08:26:00|179.88|178.08|179.88|178.08|179.88|178.08|179.84|178.04|11
1654676770000|2022-06-08 08:26:10|179.89|178.09|179.87|178.07|179.93|178.13|179.86|178.06|10
1654676780000|2022-06-08 08:26:20|179.88|178.08|179.89|178.09|179.89|178.09|179.87|178.07|4
1654676790000|2022-06-08 08:26:30|179.88|178.08|179.88|178.08|179.89|178.09|179.87|178.07|9
1654676800000|2022-06-08 08:26:40|179.9|178.1|179.85|178.05|179.9|178.1|179.85|178.05|6
1654676810000|2022-06-08 08:26:50|179.86|178.06|179.85|178.05|179.87|178.07|179.85|178.05|5
1654676820000|2022-06-08 08:27:00|179.86|178.06|179.72|177.92|179.86|178.06|179.72|177.92|8
1654676830000|2022-06-08 08:27:10|179.74|177.94|179.65|177.85|179.74|177.94|179.64|177.84|12
1654676840000|2022-06-08 08:27:20|179.66|177.86|179.69|177.89|179.7|177.9|179.66|177.86|10
1654676850000|2022-06-08 08:27:30|179.7|177.9|179.7|177.9|179.7|177.9|179.69|177.89|3
1654676860000|2022-06-08 08:27:40|179.71|177.91|179.73|177.93|179.74|177.94|179.71|177.91|20
1654676870000|2022-06-08 08:27:50|179.74|177.94|179.79|177.99|179.79|177.99|179.73|177.93|11
1654676880000|2022-06-08 08:28:00|179.8|178|179.78|177.98|179.8|178|179.78|177.98|3
1654676900000|2022-06-08 08:28:20|179.8|178|179.93|178.13|179.99|178.19|179.8|178|21
1654676910000|2022-06-08 08:28:30|179.92|178.12|179.96|178.16|179.96|178.16|179.92|178.12|5
1654676920000|2022-06-08 08:28:40|179.95|178.15|179.88|178.08|179.96|178.16|179.88|178.08|7
1654676930000|2022-06-08 08:28:50|179.87|178.07|179.8|178|179.87|178.07|179.79|177.99|4
1654676940000|2022-06-08 08:29:00|179.79|177.99|179.77|177.97|179.79|177.99|179.73|177.93|10
1654676950000|2022-06-08 08:29:10|179.78|177.98|179.74|177.94|179.82|178.02|179.73|177.93|12
1654676960000|2022-06-08 08:29:20|179.75|177.95|179.79|177.99|179.82|178.02|179.75|177.95|7
1654676970000|2022-06-08 08:29:30|179.77|177.97|179.77|177.97|179.77|177.97|179.75|177.95|3
1654676980000|2022-06-08 08:29:40|179.78|177.98|179.78|177.98|179.78|177.98|179.77|177.97|3
1654676990000|2022-06-08 08:29:50|179.79|177.99|179.78|177.98|179.8|178|179.78|177.98|4
1654677000000|2022-06-08 08:30:00|179.79|177.99|179.88|178.08|179.88|178.08|179.79|177.99|12
1654677010000|2022-06-08 08:30:10|179.89|178.09|179.92|178.12|179.92|178.12|179.89|178.09|6
1654677020000|2022-06-08 08:30:20|179.98|178.18|179.97|178.17|179.98|178.18|179.96|178.16|6
1654677030000|2022-06-08 08:30:30|179.98|178.18|179.98|178.18|179.98|178.18|179.97|178.17|5
1654677040000|2022-06-08 08:30:40|179.97|178.17|180.04|178.24|180.05|178.25|179.91|178.11|20
1654677050000|2022-06-08 08:30:50|180.05|178.25|180.05|178.25|180.05|178.25|180.02|178.22|13
1654677060000|2022-06-08 08:31:00|180.04|178.24|180.12|178.32|180.16|178.36|180.04|178.24|11
1654677070000|2022-06-08 08:31:10|180.11|178.31|180.11|178.31|180.11|178.31|180.1|178.3|5
1654677080000|2022-06-08 08:31:20|180.09|178.29|180.07|178.27|180.09|178.29|180.04|178.24|6
1654677090000|2022-06-08 08:31:30|180.06|178.26|180.03|178.23|180.07|178.27|180.01|178.21|13
1654677100000|2022-06-08 08:31:40|180.04|178.24|180.02|178.22|180.08|178.28|180.02|178.22|9
1654677110000|2022-06-08 08:31:50|180.01|178.21|180|178.2|180.01|178.21|179.99|178.19|3
1654677120000|2022-06-08 08:32:00|179.99|178.19|179.93|178.13|180|178.2|179.93|178.13|5
1654677130000|2022-06-08 08:32:10|179.94|178.14|180|178.2|180|178.2|179.94|178.14|8
1654677140000|2022-06-08 08:32:20|179.99|178.19|179.99|178.19|180|178.2|179.99|178.19|3
1654677150000|2022-06-08 08:32:30|180|178.2|180|178.2|180|178.2|180|178.2|1
1654677160000|2022-06-08 08:32:40|179.99|178.19|179.92|178.12|180.01|178.21|179.92|178.12|9
1654677170000|2022-06-08 08:32:50|179.93|178.13|179.93|178.13|179.93|178.13|179.93|178.13|1
1654677180000|2022-06-08 08:33:00|179.98|178.18|179.98|178.18|180|178.2|179.98|178.18|4
1654677200000|2022-06-08 08:33:20|179.99|178.19|179.97|178.17|179.99|178.19|179.97|178.17|3
1654677210000|2022-06-08 08:33:30|179.94|178.14|179.98|178.18|179.99|178.19|179.93|178.13|7
1654677220000|2022-06-08 08:33:40|179.97|178.17|179.94|178.14|179.97|178.17|179.94|178.14|4
1654677230000|2022-06-08 08:33:50|179.95|178.15|179.97|178.17|179.99|178.19|179.94|178.14|7
1654677240000|2022-06-08 08:34:00|179.98|178.18|180.05|178.25|180.05|178.25|179.98|178.18|7
1654677250000|2022-06-08 08:34:10|180.04|178.24|180.04|178.24|180.06|178.26|180.03|178.23|5
1654677260000|2022-06-08 08:34:20|180.03|178.23|179.99|178.19|180.03|178.23|179.98|178.18|8
1654677270000|2022-06-08 08:34:30|179.98|178.18|179.98|178.18|179.98|178.18|179.97|178.17|3
1654677290000|2022-06-08 08:34:50|179.95|178.15|179.95|178.15|179.95|178.15|179.92|178.12|4
1654677300000|2022-06-08 08:35:00|179.96|178.16|180.04|178.24|180.04|178.24|179.96|178.16|9
1654677310000|2022-06-08 08:35:10|180.05|178.25|180.08|178.28|180.08|178.28|180.05|178.25|3
1654677320000|2022-06-08 08:35:20|180.07|178.27|180.12|178.32|180.13|178.33|180.07|178.27|8
1654677330000|2022-06-08 08:35:30|180.11|178.31|180.07|178.27|180.13|178.33|180.05|178.25|8
1654677340000|2022-06-08 08:35:40|180.08|178.28|180.16|178.36|180.16|178.36|180.08|178.28|5
1654677350000|2022-06-08 08:35:50|180.14|178.34|180.1|178.3|180.14|178.34|180.1|178.3|5
1654677360000|2022-06-08 08:36:00|180.05|178.25|180.04|178.24|180.07|178.27|180.04|178.24|7
1654677370000|2022-06-08 08:36:10|180.03|178.23|179.9|178.1|180.04|178.24|179.9|178.1|10
1654677380000|2022-06-08 08:36:20|179.92|178.12|179.96|178.16|179.97|178.17|179.92|178.12|5
1654677390000|2022-06-08 08:36:30|179.97|178.17|179.97|178.17|179.98|178.18|179.97|178.17|3
1654677400000|2022-06-08 08:36:40|179.98|178.18|180|178.2|180.01|178.21|179.98|178.18|6
1654677410000|2022-06-08 08:36:50|179.99|178.19|179.98|178.18|179.99|178.19|179.98|178.18|2
1654677420000|2022-06-08 08:37:00|179.99|178.19|180|178.2|180.02|178.22|179.99|178.19|9
1654677430000|2022-06-08 08:37:10|179.99|178.19|179.98|178.18|179.99|178.19|179.97|178.17|4
1654677440000|2022-06-08 08:37:20|179.97|178.17|179.96|178.16|179.97|178.17|179.95|178.15|3
1654677450000|2022-06-08 08:37:30|179.95|178.15|179.89|178.09|179.96|178.16|179.89|178.09|8
1654677460000|2022-06-08 08:37:40|179.9|178.1|179.92|178.12|179.93|178.13|179.89|178.09|5
1654677470000|2022-06-08 08:37:50|179.91|178.11|179.9|178.1|179.91|178.11|179.89|178.09|4
1654677480000|2022-06-08 08:38:00|179.91|178.11|179.9|178.1|179.91|178.11|179.9|178.1|2
1654677490000|2022-06-08 08:38:10|179.91|178.11|179.9|178.1|179.91|178.11|179.9|178.1|2
1654677500000|2022-06-08 08:38:20|179.91|178.11|179.91|178.11|179.91|178.11|179.91|178.11|1
1654677510000|2022-06-08 08:38:30|179.9|178.1|179.9|178.1|179.9|178.1|179.9|178.1|1
1654677520000|2022-06-08 08:38:40|179.91|178.11|179.91|178.11|179.92|178.12|179.91|178.11|3
1654677530000|2022-06-08 08:38:50|179.9|178.1|179.91|178.11|179.91|178.11|179.9|178.1|2
1654677540000|2022-06-08 08:39:00|179.89|178.09|179.86|178.06|179.89|178.09|179.86|178.06|3
1654677550000|2022-06-08 08:39:10|179.83|178.03|179.83|178.03|179.83|178.03|179.83|178.03|1
1654677560000|2022-06-08 08:39:20|179.84|178.04|179.86|178.06|179.87|178.07|179.84|178.04|4
1654677570000|2022-06-08 08:39:30|179.85|178.05|179.85|178.05|179.85|178.05|179.85|178.05|1
1654677590000|2022-06-08 08:39:50|179.81|178.01|179.84|178.04|179.84|178.04|179.78|177.98|6
1654677600000|2022-06-08 08:40:00|179.85|178.05|179.87|178.07|179.87|178.07|179.85|178.05|3
1654677610000|2022-06-08 08:40:10|179.86|178.06|179.86|178.06|179.86|178.06|179.86|178.06|1
1654677630000|2022-06-08 08:40:30|179.81|178.01|179.76|177.96|179.81|178.01|179.76|177.96|3
1654677640000|2022-06-08 08:40:40|179.75|177.95|179.76|177.96|179.76|177.96|179.75|177.95|4
1654677650000|2022-06-08 08:40:50|179.77|177.97|179.75|177.95|179.78|177.98|179.75|177.95|8
1654677660000|2022-06-08 08:41:00|179.76|177.96|179.71|177.91|179.76|177.96|179.7|177.9|4
1654677670000|2022-06-08 08:41:10|179.7|177.9|179.65|177.85|179.71|177.91|179.65|177.85|8
1654677680000|2022-06-08 08:41:20|179.64|177.84|179.61|177.81|179.64|177.84|179.61|177.81|4
1654677690000|2022-06-08 08:41:30|179.6|177.8|179.68|177.88|179.68|177.88|179.6|177.8|7
1654677700000|2022-06-08 08:41:40|179.67|177.87|179.79|177.99|179.79|177.99|179.67|177.87|18
1654677710000|2022-06-08 08:41:50|179.81|178.01|179.88|178.08|179.88|178.08|179.81|178.01|6
1654677720000|2022-06-08 08:42:00|179.85|178.05|179.86|178.06|179.87|178.07|179.85|178.05|5
1654677730000|2022-06-08 08:42:10|179.87|178.07|179.9|178.1|179.9|178.1|179.87|178.07|3
1654677740000|2022-06-08 08:42:20|179.91|178.11|179.9|178.1|179.91|178.11|179.9|178.1|2
1654677750000|2022-06-08 08:42:30|179.92|178.12|179.92|178.12|179.93|178.13|179.91|178.11|5
1654677760000|2022-06-08 08:42:40|179.93|178.13|179.93|178.13|179.93|178.13|179.92|178.12|3
1654677770000|2022-06-08 08:42:50|179.94|178.14|180.04|178.24|180.11|178.31|179.93|178.13|14
1654677780000|2022-06-08 08:43:00|180.08|178.28|180.08|178.28|180.08|178.28|180.08|178.28|1
1654677790000|2022-06-08 08:43:10|180.07|178.27|179.97|178.17|180.07|178.27|179.97|178.17|14
1654677810000|2022-06-08 08:43:30|179.99|178.19|179.97|178.17|179.99|178.19|179.97|178.17|5
1654677820000|2022-06-08 08:43:40|179.96|178.16|179.93|178.13|179.98|178.18|179.93|178.13|7
1654677830000|2022-06-08 08:43:50|179.94|178.14|179.97|178.17|179.98|178.18|179.94|178.14|5
1654677840000|2022-06-08 08:44:00|179.98|178.18|179.97|178.17|179.98|178.18|179.97|178.17|2
1654677850000|2022-06-08 08:44:10|179.98|178.18|180.07|178.27|180.11|178.31|179.98|178.18|10
1654677860000|2022-06-08 08:44:20|180.09|178.29|180.09|178.29|180.09|178.29|180.07|178.27|4
1654677870000|2022-06-08 08:44:30|180.08|178.28|180.08|178.28|180.09|178.29|180.08|178.28|7
1654677880000|2022-06-08 08:44:40|180.09|178.29|180.08|178.28|180.09|178.29|180.08|178.28|6
1654677890000|2022-06-08 08:44:50|180.07|178.27|180.07|178.27|180.08|178.28|180.07|178.27|3
1654677900000|2022-06-08 08:45:00|180.08|178.28|180.01|178.21|180.08|178.28|180|178.2|8
1654677910000|2022-06-08 08:45:10|180|178.2|180.05|178.25|180.05|178.25|179.96|178.16|12
1654677920000|2022-06-08 08:45:20|180.06|178.26|180.07|178.27|180.08|178.28|180.03|178.23|8
1654677930000|2022-06-08 08:45:30|180.06|178.26|180|178.2|180.06|178.26|180|178.2|8
1654677940000|2022-06-08 08:45:40|180.01|178.21|180.01|178.21|180.01|178.21|180.01|178.21|1
1654677950000|2022-06-08 08:45:50|180|178.2|179.95|178.15|180|178.2|179.95|178.15|3
1654677960000|2022-06-08 08:46:00|179.94|178.14|179.89|178.09|179.94|178.14|179.89|178.09|12
1654677970000|2022-06-08 08:46:10|179.9|178.1|179.91|178.11|179.91|178.11|179.9|178.1|2
1654677980000|2022-06-08 08:46:20|179.92|178.12|179.96|178.16|179.96|178.16|179.9|178.1|9
1654677990000|2022-06-08 08:46:30|179.97|178.17|180.07|178.27|180.07|178.27|179.97|178.17|7
1654678000000|2022-06-08 08:46:40|180.06|178.26|180.09|178.29|180.09|178.29|180.06|178.26|8
1654678010000|2022-06-08 08:46:50|180.1|178.3|180.17|178.37|180.17|178.37|180.09|178.29|8
1654678020000|2022-06-08 08:47:00|180.18|178.38|180.17|178.37|180.18|178.38|180.16|178.36|6
1654678030000|2022-06-08 08:47:10|180.18|178.38|180.2|178.4|180.2|178.4|180.17|178.37|11
1654678040000|2022-06-08 08:47:20|180.19|178.39|180.19|178.39|180.2|178.4|180.19|178.39|7
1654678060000|2022-06-08 08:47:40|180.4|178.6|180.43|178.63|180.43|178.63|180.4|178.6|3
1654678070000|2022-06-08 08:47:50|180.46|178.66|180.41|178.61|180.46|178.66|180.4|178.6|6
1654678080000|2022-06-08 08:48:00|180.43|178.63|180.39|178.59|180.43|178.63|180.39|178.59|4
1654678090000|2022-06-08 08:48:10|180.36|178.56|180.36|178.56|180.38|178.58|180.36|178.56|5
1654678100000|2022-06-08 08:48:20|180.39|178.59|180.28|178.48|180.39|178.59|180.27|178.47|14
1654678110000|2022-06-08 08:48:30|180.29|178.49|180.24|178.44|180.29|178.49|180.24|178.44|5
1654678120000|2022-06-08 08:48:40|180.25|178.45|180.28|178.48|180.29|178.49|180.24|178.44|12
1654678130000|2022-06-08 08:48:50|180.27|178.47|180.26|178.46|180.27|178.47|180.25|178.45|4
1654678140000|2022-06-08 08:49:00|180.27|178.47|180.31|178.51|180.33|178.53|180.27|178.47|6
1654678150000|2022-06-08 08:49:10|180.3|178.5|180.32|178.52|180.32|178.52|180.3|178.5|5
1654678160000|2022-06-08 08:49:20|180.31|178.51|180.24|178.44|180.31|178.51|180.21|178.41|13
1654678170000|2022-06-08 08:49:30|180.23|178.43|180.18|178.38|180.23|178.43|180.18|178.38|7
1654678180000|2022-06-08 08:49:40|180.19|178.39|180.26|178.46|180.26|178.46|180.19|178.39|5
1654678190000|2022-06-08 08:49:50|180.27|178.47|180.25|178.45|180.28|178.48|180.24|178.44|7
1654678200000|2022-06-08 08:50:00|180.23|178.43|180.24|178.44|180.26|178.46|180.22|178.42|8
1654678210000|2022-06-08 08:50:10|180.23|178.43|180.23|178.43|180.23|178.43|180.19|178.39|9
1654678220000|2022-06-08 08:50:20|180.22|178.42|180.22|178.42|180.22|178.42|180.22|178.42|1
1654678230000|2022-06-08 08:50:30|180.23|178.43|180.22|178.42|180.23|178.43|180.22|178.42|2
1654678240000|2022-06-08 08:50:40|180.2|178.4|180.17|178.37|180.2|178.4|180.17|178.37|5
1654678250000|2022-06-08 08:50:50|180.15|178.35|180.14|178.34|180.15|178.35|180.14|178.34|2
1654678260000|2022-06-08 08:51:00|180.13|178.33|180.11|178.31|180.13|178.33|180.11|178.31|2
1654678270000|2022-06-08 08:51:10|180.1|178.3|180.11|178.31|180.11|178.31|180.1|178.3|4
1654678290000|2022-06-08 08:51:30|180.12|178.32|180.11|178.31|180.12|178.32|180.11|178.31|6
1654678300000|2022-06-08 08:51:40|180.12|178.32|180.12|178.32|180.12|178.32|180.11|178.31|3
1654678310000|2022-06-08 08:51:50|180.11|178.31|180.14|178.34|180.14|178.34|180.11|178.31|7
1654678320000|2022-06-08 08:52:00|180.15|178.35|180.16|178.36|180.17|178.37|180.14|178.34|7
1654678330000|2022-06-08 08:52:10|180.15|178.35|180.08|178.28|180.15|178.35|180.08|178.28|4
1654678340000|2022-06-08 08:52:20|180.09|178.29|180.09|178.29|180.1|178.3|180.09|178.29|9
1654678350000|2022-06-08 08:52:30|180.08|178.28|180.08|178.28|180.08|178.28|180.07|178.27|5
1654678360000|2022-06-08 08:52:40|180.07|178.27|180.07|178.27|180.08|178.28|180.07|178.27|7
1654678370000|2022-06-08 08:52:50|180.08|178.28|180.08|178.28|180.09|178.29|180.07|178.27|7
1654678380000|2022-06-08 08:53:00|180.07|178.27|180.07|178.27|180.07|178.27|180.07|178.27|1
1654678390000|2022-06-08 08:53:10|180.06|178.26|180.08|178.28|180.08|178.28|180.06|178.26|3
1654678400000|2022-06-08 08:53:20|180.11|178.31|180.14|178.34|180.14|178.34|180.11|178.31|4
1654678410000|2022-06-08 08:53:30|180.15|178.35|180.16|178.36|180.17|178.37|180.15|178.35|4
1654678420000|2022-06-08 08:53:40|180.15|178.35|180.13|178.33|180.15|178.35|180.13|178.33|2
1654678440000|2022-06-08 08:54:00|180.14|178.34|180.16|178.36|180.16|178.36|180.14|178.34|2
1654678450000|2022-06-08 08:54:10|180.17|178.37|180.24|178.44|180.24|178.44|180.16|178.36|9
1654678460000|2022-06-08 08:54:20|180.25|178.45|180.27|178.47|180.28|178.48|180.25|178.45|4
1654678470000|2022-06-08 08:54:30|180.28|178.48|180.35|178.55|180.38|178.58|180.27|178.47|10
1654678480000|2022-06-08 08:54:40|180.34|178.54|180.31|178.51|180.34|178.54|180.3|178.5|5
1654678490000|2022-06-08 08:54:50|180.32|178.52|180.32|178.52|180.32|178.52|180.32|178.52|1
1654678500000|2022-06-08 08:55:00|180.31|178.51|180.4|178.6|180.4|178.6|180.3|178.5|17
1654678510000|2022-06-08 08:55:10|180.39|178.59|180.39|178.59|180.4|178.6|180.37|178.57|7
1654678520000|2022-06-08 08:55:20|180.4|178.6|180.35|178.55|180.4|178.6|180.35|178.55|7
1654678530000|2022-06-08 08:55:30|180.36|178.56|180.35|178.55|180.36|178.56|180.35|178.55|2
1654678540000|2022-06-08 08:55:40|180.36|178.56|180.36|178.56|180.38|178.58|180.35|178.55|5
1654678550000|2022-06-08 08:55:50|180.37|178.57|180.41|178.61|180.44|178.64|180.37|178.57|4
1654678560000|2022-06-08 08:56:00|180.42|178.62|180.41|178.61|180.42|178.62|180.41|178.61|2
1654678570000|2022-06-08 08:56:10|180.43|178.63|180.44|178.64|180.47|178.67|180.43|178.63|7
1654678590000|2022-06-08 08:56:30|180.42|178.62|180.42|178.62|180.42|178.62|180.41|178.61|3
1654678600000|2022-06-08 08:56:40|180.41|178.61|180.41|178.61|180.41|178.61|180.41|178.61|1
1654678620000|2022-06-08 08:57:00|180.4|178.6|180.41|178.61|180.41|178.61|180.4|178.6|2
1654678640000|2022-06-08 08:57:20|180.4|178.6|180.4|178.6|180.4|178.6|180.31|178.51|10
1654678650000|2022-06-08 08:57:30|180.39|178.59|180.38|178.58|180.39|178.59|180.38|178.58|2
1654678660000|2022-06-08 08:57:40|180.37|178.57|180.37|178.57|180.37|178.57|180.37|178.57|1
1654678680000|2022-06-08 08:58:00|180.36|178.56|180.36|178.56|180.36|178.56|180.36|178.56|1
1654678690000|2022-06-08 08:58:10|180.37|178.57|180.37|178.57|180.37|178.57|180.37|178.57|1
1654678700000|2022-06-08 08:58:20|180.38|178.58|180.38|178.58|180.38|178.58|180.38|178.58|1
1654678710000|2022-06-08 08:58:30|180.39|178.59|180.39|178.59|180.39|178.59|180.38|178.58|3
1654678720000|2022-06-08 08:58:40|180.38|178.58|180.38|178.58|180.39|178.59|180.38|178.58|3
1654678730000|2022-06-08 08:58:50|180.37|178.57|180.37|178.57|180.37|178.57|180.37|178.57|1
1654678750000|2022-06-08 08:59:10|180.38|178.58|180.37|178.57|180.38|178.58|180.37|178.57|2
1654678760000|2022-06-08 08:59:20|180.36|178.56|180.36|178.56|180.36|178.56|180.35|178.55|3
1654678770000|2022-06-08 08:59:30|180.37|178.57|180.37|178.57|180.38|178.58|180.37|178.57|3
1654678780000|2022-06-08 08:59:40|180.38|178.58|180.4|178.6|180.4|178.6|180.38|178.58|2
1654678790000|2022-06-08 08:59:50|180.44|178.64|180.47|178.67|180.47|178.67|180.44|178.64|3
1654678800000|2022-06-08 09:00:00|180.46|178.66|180.33|178.53|180.53|178.73|180.32|178.52|19
1654678810000|2022-06-08 09:00:10|180.34|178.54|180.35|178.55|180.36|178.56|180.34|178.54|6
1654678820000|2022-06-08 09:00:20|180.34|178.54|180.38|178.58|180.38|178.58|180.32|178.52|7
1654678830000|2022-06-08 09:00:30|180.39|178.59|180.44|178.64|180.45|178.65|180.39|178.59|10
1654678840000|2022-06-08 09:00:40|180.43|178.63|180.4|178.6|180.43|178.63|180.4|178.6|3
1654678850000|2022-06-08 09:00:50|180.39|178.59|180.4|178.6|180.43|178.63|180.39|178.59|6
1654678860000|2022-06-08 09:01:00|180.39|178.59|180.35|178.55|180.39|178.59|180.34|178.54|4
1654678870000|2022-06-08 09:01:10|180.36|178.56|180.44|178.64|180.44|178.64|180.36|178.56|6
1654678880000|2022-06-08 09:01:20|180.46|178.66|180.46|178.66|180.47|178.67|180.46|178.66|3
1654678890000|2022-06-08 09:01:30|180.45|178.65|180.44|178.64|180.45|178.65|180.43|178.63|4
1654678920000|2022-06-08 09:02:00|180.41|178.61|180.36|178.56|180.41|178.61|180.36|178.56|4
1654678930000|2022-06-08 09:02:10|180.37|178.57|180.4|178.6|180.41|178.61|180.36|178.56|11
1654678940000|2022-06-08 09:02:20|180.39|178.59|180.36|178.56|180.39|178.59|180.36|178.56|2
1654678960000|2022-06-08 09:02:40|180.37|178.57|180.37|178.57|180.37|178.57|180.37|178.57|1
1654678970000|2022-06-08 09:02:50|180.38|178.58|180.43|178.63|180.43|178.63|180.38|178.58|4
1654678980000|2022-06-08 09:03:00|180.42|178.62|180.44|178.64|180.44|178.64|180.42|178.62|3
1654679000000|2022-06-08 09:03:20|180.43|178.63|180.31|178.51|180.43|178.63|180.31|178.51|7
1654679010000|2022-06-08 09:03:30|180.32|178.52|180.28|178.48|180.33|178.53|180.28|178.48|6
1654679020000|2022-06-08 09:03:40|180.27|178.47|180.26|178.46|180.27|178.47|180.26|178.46|4
1654679030000|2022-06-08 09:03:50|180.25|178.45|180.22|178.42|180.25|178.45|180.22|178.42|3
1654679040000|2022-06-08 09:04:00|180.23|178.43|180.24|178.44|180.24|178.44|180.23|178.43|2
1654679050000|2022-06-08 09:04:10|180.23|178.43|180.23|178.43|180.23|178.43|180.23|178.43|1
1654679060000|2022-06-08 09:04:20|180.22|178.42|180.18|178.38|180.22|178.42|180.18|178.38|5
1654679070000|2022-06-08 09:04:30|180.19|178.39|180.19|178.39|180.21|178.41|180.19|178.39|4
1654679080000|2022-06-08 09:04:40|180.17|178.37|180.1|178.3|180.17|178.37|180.09|178.29|9
1654679090000|2022-06-08 09:04:50|180.09|178.29|180.06|178.26|180.09|178.29|180.04|178.24|9
1654679100000|2022-06-08 09:05:00|180.07|178.27|179.98|178.18|180.07|178.27|179.96|178.16|7
1654679110000|2022-06-08 09:05:10|179.97|178.17|180.02|178.22|180.02|178.22|179.97|178.17|8
1654679120000|2022-06-08 09:05:20|180.01|178.21|180.02|178.22|180.02|178.22|180.01|178.21|2
1654679130000|2022-06-08 09:05:30|180.01|178.21|180.01|178.21|180.01|178.21|180.01|178.21|1
1654679140000|2022-06-08 09:05:40|180|178.2|180.03|178.23|180.04|178.24|180|178.2|4
1654679150000|2022-06-08 09:05:50|180.04|178.24|180.04|178.24|180.04|178.24|180.04|178.24|1
1654679160000|2022-06-08 09:06:00|180.03|178.23|180.04|178.24|180.04|178.24|180.02|178.22|4
1654679170000|2022-06-08 09:06:10|180.03|178.23|180.01|178.21|180.03|178.23|179.99|178.19|9
1654679180000|2022-06-08 09:06:20|180.02|178.22|180.03|178.23|180.03|178.23|180|178.2|6
1654679190000|2022-06-08 09:06:30|180.04|178.24|180.07|178.27|180.08|178.28|180.04|178.24|5
1654679200000|2022-06-08 09:06:40|180.1|178.3|180.31|178.51|180.33|178.53|180.1|178.3|10
1654679210000|2022-06-08 09:06:50|180.24|178.44|180.27|178.47|180.27|178.47|180.24|178.44|4
1654679220000|2022-06-08 09:07:00|180.26|178.46|180.2|178.4|180.28|178.48|180.2|178.4|13
1654679230000|2022-06-08 09:07:10|180.23|178.43|180.23|178.43|180.26|178.46|180.21|178.41|15
1654679240000|2022-06-08 09:07:20|180.32|178.52|180.37|178.57|180.39|178.59|180.32|178.52|10
1654679250000|2022-06-08 09:07:30|180.36|178.56|180.37|178.57|180.39|178.59|180.36|178.56|11
1654679260000|2022-06-08 09:07:40|180.38|178.58|180.39|178.59|180.4|178.6|180.38|178.58|5
1654679270000|2022-06-08 09:07:50|180.38|178.58|180.46|178.66|180.46|178.66|180.37|178.57|15
1654679280000|2022-06-08 09:08:00|180.45|178.65|180.34|178.54|180.46|178.66|180.32|178.52|11
1654679290000|2022-06-08 09:08:10|180.33|178.53|180.43|178.63|180.43|178.63|180.33|178.53|9
1654679300000|2022-06-08 09:08:20|180.44|178.64|180.42|178.62|180.44|178.64|180.41|178.61|5
1654679310000|2022-06-08 09:08:30|180.43|178.63|180.41|178.61|180.43|178.63|180.41|178.61|3
1654679320000|2022-06-08 09:08:40|180.4|178.6|180.38|178.58|180.4|178.6|180.37|178.57|4
1654679330000|2022-06-08 09:08:50|180.37|178.57|180.31|178.51|180.37|178.57|180.31|178.51|5
1654679340000|2022-06-08 09:09:00|180.29|178.49|180.23|178.43|180.29|178.49|180.23|178.43|5
1654679350000|2022-06-08 09:09:10|180.24|178.44|180.26|178.46|180.28|178.48|180.24|178.44|8
1654679360000|2022-06-08 09:09:20|180.25|178.45|180.23|178.43|180.25|178.45|180.23|178.43|2
1654679370000|2022-06-08 09:09:30|180.24|178.44|180.26|178.46|180.28|178.48|180.24|178.44|5
1654679380000|2022-06-08 09:09:40|180.24|178.44|180.07|178.27|180.24|178.44|180.06|178.26|12
1654679390000|2022-06-08 09:09:50|180.08|178.28|180.09|178.29|180.1|178.3|180.07|178.27|7
1654679400000|2022-06-08 09:10:00|180.08|178.28|180.03|178.23|180.08|178.28|180.01|178.21|7
1654679410000|2022-06-08 09:10:10|180.02|178.22|179.98|178.18|180.02|178.22|179.97|178.17|6
1654679420000|2022-06-08 09:10:20|179.99|178.19|179.92|178.12|179.99|178.19|179.91|178.11|7
1654679430000|2022-06-08 09:10:30|179.89|178.09|179.81|178.01|179.89|178.09|179.79|177.99|9
1654679440000|2022-06-08 09:10:40|179.82|178.02|179.89|178.09|179.9|178.1|179.8|178|16
1654679450000|2022-06-08 09:10:50|179.88|178.08|179.88|178.08|179.88|178.08|179.87|178.07|3
1654679460000|2022-06-08 09:11:00|179.87|178.07|179.88|178.08|179.89|178.09|179.79|177.99|12
1654679470000|2022-06-08 09:11:10|179.87|178.07|179.86|178.06|179.88|178.08|179.86|178.06|4
1654679480000|2022-06-08 09:11:20|179.87|178.07|179.87|178.07|179.89|178.09|179.87|178.07|7
1654679490000|2022-06-08 09:11:30|179.88|178.08|179.9|178.1|179.9|178.1|179.87|178.07|5
1654679500000|2022-06-08 09:11:40|179.89|178.09|179.85|178.05|179.89|178.09|179.84|178.04|6
1654679510000|2022-06-08 09:11:50|179.86|178.06|179.89|178.09|179.9|178.1|179.86|178.06|6
1654679520000|2022-06-08 09:12:00|179.9|178.1|179.91|178.11|179.91|178.11|179.9|178.1|6
1654679530000|2022-06-08 09:12:10|179.9|178.1|179.91|178.11|179.91|178.11|179.9|178.1|4
1654679550000|2022-06-08 09:12:30|179.9|178.1|179.9|178.1|179.9|178.1|179.86|178.06|7
1654679560000|2022-06-08 09:12:40|179.92|178.12|179.91|178.11|179.92|178.12|179.91|178.11|2
1654679570000|2022-06-08 09:12:50|179.9|178.1|179.9|178.1|179.9|178.1|179.89|178.09|3
1654679580000|2022-06-08 09:13:00|179.89|178.09|179.81|178.01|179.89|178.09|179.8|178|8
1654679590000|2022-06-08 09:13:10|179.82|178.02|179.82|178.02|179.83|178.03|179.81|178.01|8
1654679600000|2022-06-08 09:13:20|179.81|178.01|179.9|178.1|179.9|178.1|179.81|178.01|7
1654679610000|2022-06-08 09:13:30|179.92|178.12|179.95|178.15|179.95|178.15|179.92|178.12|4
1654679620000|2022-06-08 09:13:40|179.96|178.16|179.95|178.15|179.96|178.16|179.95|178.15|2
1654679630000|2022-06-08 09:13:50|179.94|178.14|179.91|178.11|179.94|178.14|179.91|178.11|3
1654679640000|2022-06-08 09:14:00|179.92|178.12|179.91|178.11|179.92|178.12|179.91|178.11|2
1654679650000|2022-06-08 09:14:10|179.92|178.12|179.92|178.12|179.92|178.12|179.91|178.11|3
1654679660000|2022-06-08 09:14:20|179.95|178.15|180.06|178.26|180.06|178.26|179.95|178.15|7
1654679670000|2022-06-08 09:14:30|180.05|178.25|179.97|178.17|180.05|178.25|179.97|178.17|9
1654679680000|2022-06-08 09:14:40|179.95|178.15|179.94|178.14|179.95|178.15|179.94|178.14|4
1654679690000|2022-06-08 09:14:50|179.91|178.11|179.91|178.11|179.92|178.12|179.84|178.04|12
1654679700000|2022-06-08 09:15:00|179.92|178.12|180.01|178.21|180.01|178.21|179.92|178.12|5
1654679710000|2022-06-08 09:15:10|179.99|178.19|179.9|178.1|179.99|178.19|179.88|178.08|11
1654679720000|2022-06-08 09:15:20|179.89|178.09|179.9|178.1|179.9|178.1|179.88|178.08|8
1654679730000|2022-06-08 09:15:30|179.91|178.11|179.87|178.07|179.91|178.11|179.87|178.07|7
1654679740000|2022-06-08 09:15:40|179.86|178.06|179.87|178.07|179.87|178.07|179.84|178.04|5
1654679750000|2022-06-08 09:15:50|179.86|178.06|179.73|177.93|179.86|178.06|179.73|177.93|9
1654679760000|2022-06-08 09:16:00|179.75|177.95|179.68|177.88|179.75|177.95|179.68|177.88|6
1654679770000|2022-06-08 09:16:10|179.69|177.89|179.7|177.9|179.72|177.92|179.69|177.89|5
1654679780000|2022-06-08 09:16:20|179.68|177.88|179.71|177.91|179.71|177.91|179.68|177.88|8
1654679790000|2022-06-08 09:16:30|179.72|177.92|179.8|178|179.8|178|179.72|177.92|6
1654679800000|2022-06-08 09:16:40|179.79|177.99|179.65|177.85|179.79|177.99|179.65|177.85|8
1654679810000|2022-06-08 09:16:50|179.66|177.86|179.7|177.9|179.73|177.93|179.66|177.86|7
1654679820000|2022-06-08 09:17:00|179.71|177.91|179.64|177.84|179.71|177.91|179.64|177.84|9
1654679830000|2022-06-08 09:17:10|179.63|177.83|179.73|177.93|179.73|177.93|179.63|177.83|13
1654679840000|2022-06-08 09:17:20|179.72|177.92|179.76|177.96|179.8|178|179.72|177.92|10
1654679860000|2022-06-08 09:17:40|179.78|177.98|179.8|178|179.8|178|179.78|177.98|3
1654679870000|2022-06-08 09:17:50|179.81|178.01|179.84|178.04|179.84|178.04|179.81|178.01|3
1654679880000|2022-06-08 09:18:00|179.83|178.03|179.8|178|179.83|178.03|179.8|178|4
1654679900000|2022-06-08 09:18:20|179.81|178.01|179.82|178.02|179.86|178.06|179.81|178.01|8
1654679910000|2022-06-08 09:18:30|179.83|178.03|179.81|178.01|179.83|178.03|179.81|178.01|3
1654679920000|2022-06-08 09:18:40|179.8|178|179.81|178.01|179.82|178.02|179.8|178|3
1654679930000|2022-06-08 09:18:50|179.8|178|179.81|178.01|179.82|178.02|179.8|178|8
1654679940000|2022-06-08 09:19:00|179.82|178.02|179.81|178.01|179.82|178.02|179.8|178|4
1654679950000|2022-06-08 09:19:10|179.82|178.02|179.82|178.02|179.83|178.03|179.82|178.02|3
1654679960000|2022-06-08 09:19:20|179.81|178.01|179.88|178.08|179.88|178.08|179.8|178|7
1654679970000|2022-06-08 09:19:30|179.9|178.1|179.85|178.05|179.9|178.1|179.84|178.04|10
1654679980000|2022-06-08 09:19:40|179.84|178.04|179.91|178.11|179.91|178.11|179.84|178.04|8
1654679990000|2022-06-08 09:19:50|179.9|178.1|179.86|178.06|179.91|178.11|179.86|178.06|4
1654680000000|2022-06-08 09:20:00|179.85|178.05|179.88|178.08|179.89|178.09|179.85|178.05|6
1654680010000|2022-06-08 09:20:10|179.89|178.09|179.89|178.09|179.89|178.09|179.88|178.08|7
1654680020000|2022-06-08 09:20:20|179.9|178.1|179.92|178.12|179.92|178.12|179.89|178.09|10
1654680030000|2022-06-08 09:20:30|179.91|178.11|179.91|178.11|179.92|178.12|179.9|178.1|11
1654680040000|2022-06-08 09:20:40|179.9|178.1|179.9|178.1|179.9|178.1|179.9|178.1|1
1654680050000|2022-06-08 09:20:50|179.85|178.05|179.85|178.05|179.85|178.05|179.85|178.05|1
1654680060000|2022-06-08 09:21:00|179.87|178.07|179.89|178.09|179.89|178.09|179.87|178.07|3
1654680070000|2022-06-08 09:21:10|179.9|178.1|179.81|178.01|179.9|178.1|179.78|177.98|6
1654680080000|2022-06-08 09:21:20|179.8|178|179.8|178|179.81|178.01|179.8|178|3
1654680090000|2022-06-08 09:21:30|179.81|178.01|179.81|178.01|179.81|178.01|179.81|178.01|1
1654680110000|2022-06-08 09:21:50|179.8|178|179.74|177.94|179.8|178|179.74|177.94|5
1654680120000|2022-06-08 09:22:00|179.73|177.93|179.74|177.94|179.74|177.94|179.73|177.93|6
1654680130000|2022-06-08 09:22:10|179.73|177.93|179.7|177.9|179.74|177.94|179.7|177.9|5
1654680150000|2022-06-08 09:22:30|179.71|177.91|179.72|177.92|179.72|177.92|179.71|177.91|2
1654680160000|2022-06-08 09:22:40|179.73|177.93|179.74|177.94|179.74|177.94|179.73|177.93|2
1654680170000|2022-06-08 09:22:50|179.73|177.93|179.77|177.97|179.78|177.98|179.73|177.93|5
1654680180000|2022-06-08 09:23:00|179.78|177.98|179.78|177.98|179.79|177.99|179.78|177.98|3
1654680200000|2022-06-08 09:23:20|179.79|177.99|179.77|177.97|179.79|177.99|179.77|177.97|3
1654680210000|2022-06-08 09:23:30|179.76|177.96|179.78|177.98|179.78|177.98|179.75|177.95|5
1654680220000|2022-06-08 09:23:40|179.77|177.97|179.78|177.98|179.78|177.98|179.77|177.97|2
1654680230000|2022-06-08 09:23:50|179.79|177.99|179.78|177.98|179.79|177.99|179.78|177.98|4
1654680240000|2022-06-08 09:24:00|179.76|177.96|179.76|177.96|179.77|177.97|179.76|177.96|5
1654680250000|2022-06-08 09:24:10|179.77|177.97|179.77|177.97|179.77|177.97|179.76|177.96|3
1654680260000|2022-06-08 09:24:20|179.76|177.96|179.69|177.89|179.76|177.96|179.68|177.88|6
1654680270000|2022-06-08 09:24:30|179.7|177.9|179.65|177.85|179.72|177.92|179.65|177.85|13
1654680280000|2022-06-08 09:24:40|179.66|177.86|179.53|177.73|179.66|177.86|179.53|177.73|7
1654680290000|2022-06-08 09:24:50|179.52|177.72|179.52|177.72|179.53|177.73|179.51|177.71|11
1654680300000|2022-06-08 09:25:00|179.53|177.73|179.53|177.73|179.53|177.73|179.52|177.72|3
1654680310000|2022-06-08 09:25:10|179.52|177.72|179.6|177.8|179.6|177.8|179.52|177.72|7
1654680320000|2022-06-08 09:25:20|179.59|177.79|179.6|177.8|179.61|177.81|179.59|177.79|12
1654680330000|2022-06-08 09:25:30|179.61|177.81|179.59|177.79|179.61|177.81|179.59|177.79|9
1654680340000|2022-06-08 09:25:40|179.6|177.8|179.59|177.79|179.61|177.81|179.58|177.78|6
1654680350000|2022-06-08 09:25:50|179.6|177.8|179.61|177.81|179.61|177.81|179.6|177.8|2
1654680360000|2022-06-08 09:26:00|179.62|177.82|179.67|177.87|179.67|177.87|179.62|177.82|3
1654680380000|2022-06-08 09:26:20|179.68|177.88|179.64|177.84|179.68|177.88|179.64|177.84|3
1654680390000|2022-06-08 09:26:30|179.63|177.83|179.6|177.8|179.63|177.83|179.59|177.79|6
1654680400000|2022-06-08 09:26:40|179.63|177.83|179.67|177.87|179.67|177.87|179.62|177.82|13
1654680410000|2022-06-08 09:26:50|179.68|177.88|179.67|177.87|179.68|177.88|179.67|177.87|2
1654680420000|2022-06-08 09:27:00|179.68|177.88|179.67|177.87|179.68|177.88|179.67|177.87|2
1654680430000|2022-06-08 09:27:10|179.68|177.88|179.87|178.07|179.87|178.07|179.67|177.87|14
1654680440000|2022-06-08 09:27:20|179.86|178.06|179.92|178.12|179.93|178.13|179.86|178.06|10
1654680450000|2022-06-08 09:27:30|179.93|178.13|179.99|178.19|180|178.2|179.93|178.13|12
1654680460000|2022-06-08 09:27:40|179.98|178.18|179.99|178.19|180|178.2|179.97|178.17|5
1654680470000|2022-06-08 09:27:50|179.98|178.18|180.01|178.21|180.02|178.22|179.95|178.15|9
1654680480000|2022-06-08 09:28:00|180.02|178.22|180.01|178.21|180.02|178.22|180.01|178.21|6
1654680490000|2022-06-08 09:28:10|180|178.2|179.97|178.17|180|178.2|179.97|178.17|5
1654680500000|2022-06-08 09:28:20|179.96|178.16|180|178.2|180|178.2|179.95|178.15|11
1654680510000|2022-06-08 09:28:30|180.03|178.23|180.01|178.21|180.03|178.23|180.01|178.21|3
1654680520000|2022-06-08 09:28:40|180|178.2|180.01|178.21|180.02|178.22|179.97|178.17|5
1654680530000|2022-06-08 09:28:50|180|178.2|180.01|178.21|180.02|178.22|179.98|178.18|11
1654680550000|2022-06-08 09:29:10|180.02|178.22|180.02|178.22|180.02|178.22|180.02|178.22|1
1654680570000|2022-06-08 09:29:30|180.03|178.23|180.03|178.23|180.03|178.23|180.03|178.23|1
1654680580000|2022-06-08 09:29:40|180.02|178.22|180.02|178.22|180.02|178.22|179.99|178.19|7
1654680590000|2022-06-08 09:29:50|180.01|178.21|179.89|178.09|180.02|178.22|179.89|178.09|7
1654680600000|2022-06-08 09:30:00|179.87|178.07|179.74|177.94|179.89|178.09|179.74|177.94|13
1654680610000|2022-06-08 09:30:10|179.72|177.92|179.71|177.91|179.72|177.92|179.69|177.89|5
1654680620000|2022-06-08 09:30:20|179.7|177.9|179.7|177.9|179.71|177.91|179.69|177.89|7
1654680630000|2022-06-08 09:30:30|179.71|177.91|179.77|177.97|179.77|177.97|179.71|177.91|6
1654680640000|2022-06-08 09:30:40|179.78|177.98|179.77|177.97|179.78|177.98|179.77|177.97|2
1654680650000|2022-06-08 09:30:50|179.78|177.98|179.79|177.99|179.79|177.99|179.77|177.97|4
1654680660000|2022-06-08 09:31:00|179.78|177.98|179.76|177.96|179.78|177.98|179.76|177.96|3
1654680670000|2022-06-08 09:31:10|179.77|177.97|179.78|177.98|179.78|177.98|179.77|177.97|2
1654680680000|2022-06-08 09:31:20|179.77|177.97|179.74|177.94|179.77|177.97|179.74|177.94|4
1654680690000|2022-06-08 09:31:30|179.75|177.95|179.77|177.97|179.77|177.97|179.75|177.95|3
1654680700000|2022-06-08 09:31:40|179.78|177.98|179.77|177.97|179.78|177.98|179.77|177.97|2
1654680710000|2022-06-08 09:31:50|179.78|177.98|180.02|178.22|180.02|178.22|179.78|177.98|10
1654680720000|2022-06-08 09:32:00|180.03|178.23|180.17|178.37|180.17|178.37|180.03|178.23|15
1654680730000|2022-06-08 09:32:10|180.18|178.38|180.24|178.44|180.24|178.44|180.18|178.38|7
1654680740000|2022-06-08 09:32:20|180.21|178.41|180.2|178.4|180.22|178.42|180.19|178.39|8
1654680750000|2022-06-08 09:32:30|180.21|178.41|180.2|178.4|180.21|178.41|180.19|178.39|18
1654680760000|2022-06-08 09:32:40|180.21|178.41|180.14|178.34|180.21|178.41|180.14|178.34|12
1654680770000|2022-06-08 09:32:50|180.13|178.33|180.1|178.3|180.14|178.34|180.1|178.3|11
1654680780000|2022-06-08 09:33:00|180.09|178.29|180.26|178.46|180.26|178.46|180.09|178.29|17
1654680790000|2022-06-08 09:33:10|180.3|178.5|180.3|178.5|180.35|178.55|180.3|178.5|13
1654680800000|2022-06-08 09:33:20|180.31|178.51|180.27|178.47|180.36|178.56|180.27|178.47|15
1654680810000|2022-06-08 09:33:30|180.28|178.48|180.32|178.52|180.34|178.54|180.28|178.48|13
1654680820000|2022-06-08 09:33:40|180.31|178.51|180.29|178.49|180.31|178.51|180.29|178.49|2
1654680830000|2022-06-08 09:33:50|180.27|178.47|180.32|178.52|180.32|178.52|180.27|178.47|11
1654680840000|2022-06-08 09:34:00|180.31|178.51|180.36|178.56|180.36|178.56|180.3|178.5|9
1654680850000|2022-06-08 09:34:10|180.35|178.55|180.33|178.53|180.35|178.55|180.33|178.53|3
1654680860000|2022-06-08 09:34:20|180.32|178.52|180.46|178.66|180.49|178.69|180.32|178.52|17
1654680870000|2022-06-08 09:34:30|180.47|178.67|180.44|178.64|180.47|178.67|180.44|178.64|5
1654680880000|2022-06-08 09:34:40|180.45|178.65|180.45|178.65|180.45|178.65|180.44|178.64|3
1654680890000|2022-06-08 09:34:50|180.46|178.66|180.57|178.77|180.59|178.79|180.46|178.66|12
1654680900000|2022-06-08 09:35:00|180.56|178.76|180.56|178.76|180.57|178.77|180.56|178.76|3
1654680910000|2022-06-08 09:35:10|180.55|178.75|180.42|178.62|180.55|178.75|180.41|178.61|14
1654680920000|2022-06-08 09:35:20|180.44|178.64|180.42|178.62|180.44|178.64|180.4|178.6|7
1654680930000|2022-06-08 09:35:30|180.41|178.61|180.46|178.66|180.47|178.67|180.4|178.6|10
1654680940000|2022-06-08 09:35:40|180.47|178.67|180.46|178.66|180.47|178.67|180.46|178.66|4
1654680950000|2022-06-08 09:35:50|180.45|178.65|180.44|178.64|180.46|178.66|180.44|178.64|4
1654680960000|2022-06-08 09:36:00|180.45|178.65|180.46|178.66|180.46|178.66|180.45|178.65|2
1654680970000|2022-06-08 09:36:10|180.48|178.68|180.48|178.68|180.48|178.68|180.48|178.68|1
1654680980000|2022-06-08 09:36:20|180.47|178.67|180.46|178.66|180.47|178.67|180.46|178.66|2
1654680990000|2022-06-08 09:36:30|180.45|178.65|180.39|178.59|180.45|178.65|180.38|178.58|4
1654681000000|2022-06-08 09:36:40|180.4|178.6|180.42|178.62|180.42|178.62|180.39|178.59|4
1654681010000|2022-06-08 09:36:50|180.44|178.64|180.46|178.66|180.47|178.67|180.44|178.64|4
1654681020000|2022-06-08 09:37:00|180.45|178.65|180.48|178.68|180.48|178.68|180.44|178.64|5
1654681030000|2022-06-08 09:37:10|180.5|178.7|180.5|178.7|180.53|178.73|180.5|178.7|7
1654681050000|2022-06-08 09:37:30|180.49|178.69|180.44|178.64|180.49|178.69|180.43|178.63|7
1654681060000|2022-06-08 09:37:40|180.43|178.63|180.38|178.58|180.44|178.64|180.38|178.58|10
1654681070000|2022-06-08 09:37:50|180.37|178.57|180.33|178.53|180.37|178.57|180.33|178.53|6
1654681090000|2022-06-08 09:38:10|180.32|178.52|180.23|178.43|180.33|178.53|180.22|178.42|11
1654681100000|2022-06-08 09:38:20|180.22|178.42|180.33|178.53|180.33|178.53|180.22|178.42|14
1654681110000|2022-06-08 09:38:30|180.34|178.54|180.28|178.48|180.4|178.6|180.28|178.48|14
1654681120000|2022-06-08 09:38:40|180.27|178.47|180.26|178.46|180.29|178.49|180.25|178.45|8
1654681130000|2022-06-08 09:38:50|180.25|178.45|180.24|178.44|180.26|178.46|180.23|178.43|7
1654681140000|2022-06-08 09:39:00|180.23|178.43|180.21|178.41|180.25|178.45|180.2|178.4|9
1654681150000|2022-06-08 09:39:10|180.22|178.42|180.22|178.42|180.23|178.43|180.22|178.42|5
1654681160000|2022-06-08 09:39:20|180.21|178.41|180.17|178.37|180.22|178.42|180.16|178.36|8
1654681170000|2022-06-08 09:39:30|180.16|178.36|180.21|178.41|180.21|178.41|180.16|178.36|4
1654681180000|2022-06-08 09:39:40|180.22|178.42|180.23|178.43|180.29|178.49|180.22|178.42|9
1654681190000|2022-06-08 09:39:50|180.24|178.44|180.22|178.42|180.25|178.45|180.18|178.38|8
1654681200000|2022-06-08 09:40:00|180.23|178.43|180.27|178.47|180.27|178.47|180.23|178.43|4
1654681210000|2022-06-08 09:40:10|180.28|178.48|180.34|178.54|180.34|178.54|180.28|178.48|5
1654681220000|2022-06-08 09:40:20|180.33|178.53|180.27|178.47|180.33|178.53|180.27|178.47|6
1654681230000|2022-06-08 09:40:30|180.29|178.49|180.32|178.52|180.32|178.52|180.29|178.49|5
1654681320000|2022-06-08 09:42:00|180.34|178.54|180.34|178.54|180.34|178.54|180.34|178.54|1
1654681340000|2022-06-08 09:42:20|180.36|178.56|180.37|178.57|180.38|178.58|180.35|178.55|10
1654681350000|2022-06-08 09:42:30|180.36|178.56|180.37|178.57|180.37|178.57|180.36|178.56|2
1654681360000|2022-06-08 09:42:40|180.38|178.58|180.38|178.58|180.38|178.58|180.35|178.55|6
1654681370000|2022-06-08 09:42:50|180.39|178.59|180.38|178.58|180.39|178.59|180.37|178.57|6
1654681380000|2022-06-08 09:43:00|180.37|178.57|180.53|178.73|180.54|178.74|180.35|178.55|12
1654681390000|2022-06-08 09:43:10|180.52|178.72|180.49|178.69|180.52|178.72|180.49|178.69|2
1654681410000|2022-06-08 09:43:30|180.48|178.68|180.41|178.61|180.48|178.68|180.4|178.6|7
1654681420000|2022-06-08 09:43:40|180.42|178.62|180.45|178.65|180.47|178.67|180.42|178.62|9
1654681430000|2022-06-08 09:43:50|180.47|178.67|180.47|178.67|180.47|178.67|180.47|178.67|1
1654681440000|2022-06-08 09:44:00|180.48|178.68|180.48|178.68|180.48|178.68|180.48|178.68|1
1654681450000|2022-06-08 09:44:10|180.5|178.7|180.57|178.77|180.57|178.77|180.5|178.7|13
1654681460000|2022-06-08 09:44:20|180.58|178.78|180.59|178.79|180.59|178.79|180.58|178.78|2
1654681470000|2022-06-08 09:44:30|180.58|178.78|180.57|178.77|180.58|178.78|180.57|178.77|2
1654681480000|2022-06-08 09:44:40|180.56|178.76|180.55|178.75|180.56|178.76|180.55|178.75|4
1654681490000|2022-06-08 09:44:50|180.54|178.74|180.53|178.73|180.55|178.75|180.52|178.72|6
1654681500000|2022-06-08 09:45:00|180.52|178.72|180.51|178.71|180.52|178.72|180.51|178.71|2
1654681510000|2022-06-08 09:45:10|180.52|178.72|180.52|178.72|180.54|178.74|180.52|178.72|4
1654681520000|2022-06-08 09:45:20|180.53|178.73|180.53|178.73|180.54|178.74|180.53|178.73|5
1654681530000|2022-06-08 09:45:30|180.52|178.72|180.49|178.69|180.52|178.72|180.49|178.69|3
1654681550000|2022-06-08 09:45:50|180.5|178.7|180.5|178.7|180.5|178.7|180.5|178.7|1
1654681560000|2022-06-08 09:46:00|180.49|178.69|180.44|178.64|180.49|178.69|180.44|178.64|3
1654681570000|2022-06-08 09:46:10|180.45|178.65|180.46|178.66|180.5|178.7|180.45|178.65|7
1654681580000|2022-06-08 09:46:20|180.49|178.69|180.5|178.7|180.51|178.71|180.49|178.69|3
1654681600000|2022-06-08 09:46:40|180.49|178.69|180.44|178.64|180.49|178.69|180.42|178.62|5
1654681610000|2022-06-08 09:46:50|180.43|178.63|180.45|178.65|180.46|178.66|180.41|178.61|7
1654681620000|2022-06-08 09:47:00|180.46|178.66|180.47|178.67|180.5|178.7|180.43|178.63|9
1654681630000|2022-06-08 09:47:10|180.48|178.68|180.52|178.72|180.52|178.72|180.48|178.68|5
1654681640000|2022-06-08 09:47:20|180.51|178.71|180.45|178.65|180.51|178.71|180.44|178.64|3
1654681650000|2022-06-08 09:47:30|180.46|178.66|180.44|178.64|180.49|178.69|180.44|178.64|4
1654681660000|2022-06-08 09:47:40|180.43|178.63|180.45|178.65|180.46|178.66|180.43|178.63|4
1654681670000|2022-06-08 09:47:50|180.44|178.64|180.44|178.64|180.44|178.64|180.44|178.64|1
1654681680000|2022-06-08 09:48:00|180.46|178.66|180.51|178.71|180.51|178.71|180.41|178.61|10
1654681690000|2022-06-08 09:48:10|180.5|178.7|180.5|178.7|180.5|178.7|180.5|178.7|1
1654681700000|2022-06-08 09:48:20|180.49|178.69|180.5|178.7|180.51|178.71|180.49|178.69|8
1654681710000|2022-06-08 09:48:30|180.49|178.69|180.45|178.65|180.49|178.69|180.44|178.64|4
1654681720000|2022-06-08 09:48:40|180.44|178.64|180.43|178.63|180.44|178.64|180.43|178.63|2
1654681770000|2022-06-08 09:49:30|180.42|178.62|180.44|178.64|180.44|178.64|180.42|178.62|3
1654681780000|2022-06-08 09:49:40|180.46|178.66|180.46|178.66|180.46|178.66|180.45|178.65|3
1654681790000|2022-06-08 09:49:50|180.45|178.65|180.45|178.65|180.46|178.66|180.45|178.65|5
1654681810000|2022-06-08 09:50:10|180.46|178.66|180.43|178.63|180.46|178.66|180.43|178.63|4
1654681820000|2022-06-08 09:50:20|180.45|178.65|180.39|178.59|180.45|178.65|180.39|178.59|7
1654681840000|2022-06-08 09:50:40|180.38|178.58|180.3|178.5|180.38|178.58|180.29|178.49|5
1654681850000|2022-06-08 09:50:50|180.32|178.52|180.38|178.58|180.38|178.58|180.31|178.51|12
1654681860000|2022-06-08 09:51:00|180.37|178.57|180.32|178.52|180.37|178.57|180.3|178.5|7
1654681870000|2022-06-08 09:51:10|180.33|178.53|180.35|178.55|180.37|178.57|180.33|178.53|12
1654681880000|2022-06-08 09:51:20|180.34|178.54|180.32|178.52|180.34|178.54|180.31|178.51|6
1654681890000|2022-06-08 09:51:30|180.31|178.51|180.31|178.51|180.32|178.52|180.31|178.51|3
1654681900000|2022-06-08 09:51:40|180.32|178.52|180.38|178.58|180.39|178.59|180.32|178.52|9
1654681910000|2022-06-08 09:51:50|180.37|178.57|180.37|178.57|180.37|178.57|180.37|178.57|1
1654681920000|2022-06-08 09:52:00|180.35|178.55|180.37|178.57|180.39|178.59|180.35|178.55|7
1654681930000|2022-06-08 09:52:10|180.32|178.52|180.29|178.49|180.32|178.52|180.26|178.46|8
1654681940000|2022-06-08 09:52:20|180.3|178.5|180.35|178.55|180.35|178.55|180.3|178.5|8
1654681950000|2022-06-08 09:52:30|180.37|178.57|180.37|178.57|180.37|178.57|180.37|178.57|1
1654681960000|2022-06-08 09:52:40|180.34|178.54|180.33|178.53|180.34|178.54|180.32|178.52|4
1654681970000|2022-06-08 09:52:50|180.32|178.52|180.32|178.52|180.32|178.52|180.32|178.52|1
1654681980000|2022-06-08 09:53:00|180.31|178.51|180.27|178.47|180.31|178.51|180.26|178.46|5
1654681990000|2022-06-08 09:53:10|180.32|178.52|180.41|178.61|180.41|178.61|180.32|178.52|9
1654682000000|2022-06-08 09:53:20|180.42|178.62|180.39|178.59|180.44|178.64|180.39|178.59|7
1654682010000|2022-06-08 09:53:30|180.41|178.61|180.42|178.62|180.42|178.62|180.41|178.61|4
1654682020000|2022-06-08 09:53:40|180.43|178.63|180.43|178.63|180.43|178.63|180.43|178.63|1
1654682030000|2022-06-08 09:53:50|180.42|178.62|180.39|178.59|180.43|178.63|180.39|178.59|5
1654682050000|2022-06-08 09:54:10|180.4|178.6|180.39|178.59|180.4|178.6|180.39|178.59|2
1654682060000|2022-06-08 09:54:20|180.4|178.6|180.4|178.6|180.41|178.61|180.39|178.59|9
1654682070000|2022-06-08 09:54:30|180.41|178.61|180.46|178.66|180.46|178.66|180.39|178.59|4
1654682080000|2022-06-08 09:54:40|180.45|178.65|180.45|178.65|180.46|178.66|180.45|178.65|5
1654682090000|2022-06-08 09:54:50|180.46|178.66|180.46|178.66|180.48|178.68|180.46|178.66|4
1654682100000|2022-06-08 09:55:00|180.47|178.67|180.51|178.71|180.52|178.72|180.46|178.66|7
1654682130000|2022-06-08 09:55:30|180.5|178.7|180.5|178.7|180.5|178.7|180.5|178.7|1
1654682160000|2022-06-08 09:56:00|180.49|178.69|180.47|178.67|180.49|178.69|180.47|178.67|3
1654682170000|2022-06-08 09:56:10|180.48|178.68|180.51|178.71|180.51|178.71|180.48|178.68|5
1654682180000|2022-06-08 09:56:20|180.52|178.72|180.52|178.72|180.52|178.72|180.51|178.71|3
1654682200000|2022-06-08 09:56:40|180.51|178.71|180.54|178.74|180.54|178.74|180.51|178.71|3
1654682230000|2022-06-08 09:57:10|180.52|178.72|180.53|178.73|180.53|178.73|180.52|178.72|4
1654682240000|2022-06-08 09:57:20|180.54|178.74|180.53|178.73|180.54|178.74|180.53|178.73|4
1654682250000|2022-06-08 09:57:30|180.54|178.74|180.54|178.74|180.54|178.74|180.54|178.74|1
1654682260000|2022-06-08 09:57:40|180.55|178.75|180.55|178.75|180.55|178.75|180.55|178.75|1
1654682290000|2022-06-08 09:58:10|180.56|178.76|180.58|178.78|180.59|178.79|180.56|178.76|6
1654682310000|2022-06-08 09:58:30|180.57|178.77|180.57|178.77|180.57|178.77|180.57|178.77|1
1654682320000|2022-06-08 09:58:40|180.58|178.78|180.59|178.79|180.61|178.81|180.58|178.78|4
1654682330000|2022-06-08 09:58:50|180.6|178.8|180.6|178.8|180.61|178.81|180.6|178.8|5
1654682350000|2022-06-08 09:59:10|180.58|178.78|180.59|178.79|180.59|178.79|180.58|178.78|2
1654682360000|2022-06-08 09:59:20|180.58|178.78|180.71|178.91|180.71|178.91|180.58|178.78|7
1654682390000|2022-06-08 09:59:50|180.73|178.93|180.79|178.99|180.79|178.99|180.73|178.93|7
1654682400000|2022-06-08 10:00:00|180.78|178.98|180.71|178.91|180.78|178.98|180.7|178.9|11
1654682410000|2022-06-08 10:00:10|180.72|178.92|180.76|178.96|180.76|178.96|180.72|178.92|4
1654682420000|2022-06-08 10:00:20|180.77|178.97|180.77|178.97|180.79|178.99|180.76|178.96|6
1654682430000|2022-06-08 10:00:30|180.76|178.96|180.75|178.95|180.77|178.97|180.75|178.95|6
1654682440000|2022-06-08 10:00:40|180.74|178.94|180.75|178.95|180.75|178.95|180.72|178.92|3
1654682450000|2022-06-08 10:00:50|180.74|178.94|180.75|178.95|180.75|178.95|180.74|178.94|4
1654682460000|2022-06-08 10:01:00|180.74|178.94|180.74|178.94|180.75|178.95|180.71|178.91|8
1654682470000|2022-06-08 10:01:10|180.73|178.93|180.73|178.93|180.73|178.93|180.73|178.93|1
1654682480000|2022-06-08 10:01:20|180.72|178.92|180.72|178.92|180.72|178.92|180.72|178.92|1
1654682490000|2022-06-08 10:01:30|180.71|178.91|180.61|178.81|180.71|178.91|180.6|178.8|12
1654682500000|2022-06-08 10:01:40|180.62|178.82|180.61|178.81|180.62|178.82|180.61|178.81|6
1654682510000|2022-06-08 10:01:50|180.62|178.82|180.61|178.81|180.62|178.82|180.61|178.81|10
1654682520000|2022-06-08 10:02:00|180.62|178.82|180.66|178.86|180.66|178.86|180.61|178.81|11
1654682530000|2022-06-08 10:02:10|180.68|178.88|180.69|178.89|180.7|178.9|180.68|178.88|9
1654682540000|2022-06-08 10:02:20|180.7|178.9|180.73|178.93|180.73|178.93|180.7|178.9|4
1654682560000|2022-06-08 10:02:40|180.71|178.91|180.7|178.9|180.71|178.91|180.7|178.9|2
1654682580000|2022-06-08 10:03:00|180.68|178.88|180.65|178.85|180.68|178.88|180.65|178.85|3
1654682590000|2022-06-08 10:03:10|180.64|178.84|180.65|178.85|180.65|178.85|180.59|178.79|11
1654682600000|2022-06-08 10:03:20|180.67|178.87|180.63|178.83|180.67|178.87|180.62|178.82|9
1654682610000|2022-06-08 10:03:30|180.64|178.84|180.52|178.72|180.65|178.85|180.52|178.72|8
1654682630000|2022-06-08 10:03:50|180.51|178.71|180.49|178.69|180.51|178.71|180.49|178.69|2
1654682640000|2022-06-08 10:04:00|180.51|178.71|180.56|178.76|180.56|178.76|180.51|178.71|7
1654682650000|2022-06-08 10:04:10|180.57|178.77|180.6|178.8|180.6|178.8|180.57|178.77|2
1654682660000|2022-06-08 10:04:20|180.59|178.79|180.59|178.79|180.59|178.79|180.59|178.79|1
1654682670000|2022-06-08 10:04:30|180.6|178.8|180.6|178.8|180.61|178.81|180.6|178.8|3
1654682680000|2022-06-08 10:04:40|180.59|178.79|180.61|178.81|180.61|178.81|180.59|178.79|5
1654682700000|2022-06-08 10:05:00|180.6|178.8|180.48|178.68|180.6|178.8|180.48|178.68|12
1654682710000|2022-06-08 10:05:10|180.47|178.67|180.52|178.72|180.53|178.73|180.47|178.67|11
1654682720000|2022-06-08 10:05:20|180.48|178.68|180.48|178.68|180.48|178.68|180.48|178.68|1
1654682730000|2022-06-08 10:05:30|180.47|178.67|180.34|178.54|180.47|178.67|180.33|178.53|7
1654682740000|2022-06-08 10:05:40|180.33|178.53|180.41|178.61|180.41|178.61|180.33|178.53|8
1654682750000|2022-06-08 10:05:50|180.44|178.64|180.44|178.64|180.45|178.65|180.43|178.63|5
1654682760000|2022-06-08 10:06:00|180.43|178.63|180.39|178.59|180.43|178.63|180.39|178.59|6
1654682770000|2022-06-08 10:06:10|180.4|178.6|180.34|178.54|180.4|178.6|180.34|178.54|8
1654682780000|2022-06-08 10:06:20|180.33|178.53|180.26|178.46|180.34|178.54|180.26|178.46|10
1654682790000|2022-06-08 10:06:30|180.27|178.47|180.31|178.51|180.33|178.53|180.27|178.47|9
1654682800000|2022-06-08 10:06:40|180.32|178.52|180.31|178.51|180.32|178.52|180.31|178.51|4
1654682810000|2022-06-08 10:06:50|180.3|178.5|180.29|178.49|180.3|178.5|180.26|178.46|6
1654682820000|2022-06-08 10:07:00|180.28|178.48|180.26|178.46|180.28|178.48|180.25|178.45|5
1654682830000|2022-06-08 10:07:10|180.25|178.45|180.29|178.49|180.29|178.49|180.25|178.45|12
1654682840000|2022-06-08 10:07:20|180.28|178.48|180.27|178.47|180.28|178.48|180.27|178.47|4
1654682850000|2022-06-08 10:07:30|180.28|178.48|180.27|178.47|180.3|178.5|180.27|178.47|8
1654682860000|2022-06-08 10:07:40|180.28|178.48|180.28|178.48|180.28|178.48|180.27|178.47|3
1654682870000|2022-06-08 10:07:50|180.27|178.47|180.23|178.43|180.28|178.48|180.22|178.42|7
1654682880000|2022-06-08 10:08:00|180.24|178.44|180.32|178.52|180.32|178.52|180.24|178.44|8
1654682890000|2022-06-08 10:08:10|180.33|178.53|180.36|178.56|180.36|178.56|180.33|178.53|5
1654682900000|2022-06-08 10:08:20|180.37|178.57|180.36|178.56|180.39|178.59|180.36|178.56|6
1654682910000|2022-06-08 10:08:30|180.35|178.55|180.29|178.49|180.36|178.56|180.29|178.49|8
1654682920000|2022-06-08 10:08:40|180.31|178.51|180.37|178.57|180.38|178.58|180.3|178.5|8
1654682930000|2022-06-08 10:08:50|180.36|178.56|180.33|178.53|180.36|178.56|180.32|178.52|5
1654682940000|2022-06-08 10:09:00|180.34|178.54|180.33|178.53|180.35|178.55|180.33|178.53|6
1654682950000|2022-06-08 10:09:10|180.34|178.54|180.39|178.59|180.39|178.59|180.33|178.53|8
1654682960000|2022-06-08 10:09:20|180.4|178.6|180.4|178.6|180.4|178.6|180.4|178.6|1
1654682970000|2022-06-08 10:09:30|180.41|178.61|180.41|178.61|180.41|178.61|180.4|178.6|3
1654682980000|2022-06-08 10:09:40|180.43|178.63|180.52|178.72|180.52|178.72|180.42|178.62|7
1654682990000|2022-06-08 10:09:50|180.53|178.73|180.52|178.72|180.53|178.73|180.52|178.72|2
1654683000000|2022-06-08 10:10:00|180.51|178.71|180.57|178.77|180.57|178.77|180.51|178.71|8
1654683010000|2022-06-08 10:10:10|180.56|178.76|180.54|178.74|180.56|178.76|180.54|178.74|3
1654683020000|2022-06-08 10:10:20|180.55|178.75|180.54|178.74|180.56|178.76|180.54|178.74|10
1654683030000|2022-06-08 10:10:30|180.55|178.75|180.57|178.77|180.58|178.78|180.54|178.74|12
1654683040000|2022-06-08 10:10:40|180.56|178.76|180.57|178.77|180.57|178.77|180.56|178.76|2
1654683050000|2022-06-08 10:10:50|180.56|178.76|180.56|178.76|180.57|178.77|180.56|178.76|5
1654683060000|2022-06-08 10:11:00|180.54|178.74|180.61|178.81|180.61|178.81|180.54|178.74|5
1654683070000|2022-06-08 10:11:10|180.6|178.8|180.6|178.8|180.6|178.8|180.6|178.8|1
1654683110000|2022-06-08 10:11:50|180.57|178.77|180.57|178.77|180.59|178.79|180.57|178.77|4
1654683120000|2022-06-08 10:12:00|180.58|178.78|180.51|178.71|180.59|178.79|180.51|178.71|6
1654683130000|2022-06-08 10:12:10|180.52|178.72|180.58|178.78|180.58|178.78|180.52|178.72|5
1654683140000|2022-06-08 10:12:20|180.54|178.74|180.54|178.74|180.54|178.74|180.54|178.74|1
1654683150000|2022-06-08 10:12:30|180.53|178.73|180.54|178.74|180.54|178.74|180.53|178.73|4
1654683160000|2022-06-08 10:12:40|180.55|178.75|180.55|178.75|180.58|178.78|180.55|178.75|6
1654683170000|2022-06-08 10:12:50|180.56|178.76|180.55|178.75|180.56|178.76|180.55|178.75|2
1654683180000|2022-06-08 10:13:00|180.54|178.74|180.59|178.79|180.59|178.79|180.53|178.73|6
1654683190000|2022-06-08 10:13:10|180.58|178.78|180.57|178.77|180.58|178.78|180.57|178.77|2
1654683200000|2022-06-08 10:13:20|180.58|178.78|180.54|178.74|180.58|178.78|180.54|178.74|4
1654683210000|2022-06-08 10:13:30|180.53|178.73|180.53|178.73|180.53|178.73|180.53|178.73|1
1654683220000|2022-06-08 10:13:40|180.52|178.72|180.54|178.74|180.54|178.74|180.52|178.72|9
1654683230000|2022-06-08 10:13:50|180.53|178.73|180.49|178.69|180.53|178.73|180.48|178.68|7
1654683240000|2022-06-08 10:14:00|180.5|178.7|180.55|178.75|180.59|178.79|180.5|178.7|7
1654683270000|2022-06-08 10:14:30|180.57|178.77|180.6|178.8|180.6|178.8|180.57|178.77|3
1654683280000|2022-06-08 10:14:40|180.59|178.79|180.59|178.79|180.59|178.79|180.59|178.79|1
1654683290000|2022-06-08 10:14:50|180.54|178.74|180.49|178.69|180.54|178.74|180.49|178.69|7
1654683300000|2022-06-08 10:15:00|180.47|178.67|180.6|178.8|180.6|178.8|180.45|178.65|13
1654683310000|2022-06-08 10:15:10|180.61|178.81|180.6|178.8|180.61|178.81|180.6|178.8|2
1654683320000|2022-06-08 10:15:20|180.61|178.81|180.6|178.8|180.61|178.81|180.6|178.8|2
1654683330000|2022-06-08 10:15:30|180.61|178.81|180.59|178.79|180.63|178.83|180.59|178.79|8
1654683340000|2022-06-08 10:15:40|180.6|178.8|180.6|178.8|180.6|178.8|180.59|178.79|3
1654683350000|2022-06-08 10:15:50|180.61|178.81|180.62|178.82|180.63|178.83|180.61|178.81|3
1654683360000|2022-06-08 10:16:00|180.63|178.83|180.62|178.82|180.63|178.83|180.61|178.81|6
1654683370000|2022-06-08 10:16:10|180.63|178.83|180.69|178.89|180.69|178.89|180.63|178.83|4
1654683380000|2022-06-08 10:16:20|180.7|178.9|180.7|178.9|180.7|178.9|180.7|178.9|1
1654683390000|2022-06-08 10:16:30|180.69|178.89|180.67|178.87|180.69|178.89|180.64|178.84|4
1654683400000|2022-06-08 10:16:40|180.66|178.86|180.68|178.88|180.69|178.89|180.66|178.86|4
1654683410000|2022-06-08 10:16:50|180.69|178.89|180.69|178.89|180.69|178.89|180.69|178.89|1
1654683420000|2022-06-08 10:17:00|180.66|178.86|180.65|178.85|180.66|178.86|180.65|178.85|2
1654683430000|2022-06-08 10:17:10|180.64|178.84|180.6|178.8|180.64|178.84|180.59|178.79|5
1654683440000|2022-06-08 10:17:20|180.59|178.79|180.59|178.79|180.59|178.79|180.57|178.77|3
1654683450000|2022-06-08 10:17:30|180.6|178.8|180.57|178.77|180.6|178.8|180.57|178.77|4
1654683460000|2022-06-08 10:17:40|180.56|178.76|180.55|178.75|180.56|178.76|180.55|178.75|2
1654683470000|2022-06-08 10:17:50|180.54|178.74|180.55|178.75|180.55|178.75|180.54|178.74|2
1654683480000|2022-06-08 10:18:00|180.54|178.74|180.57|178.77|180.58|178.78|180.54|178.74|10
1654683490000|2022-06-08 10:18:10|180.56|178.76|180.56|178.76|180.56|178.76|180.56|178.76|1
1654683500000|2022-06-08 10:18:20|180.55|178.75|180.54|178.74|180.55|178.75|180.54|178.74|2
1654683510000|2022-06-08 10:18:30|180.53|178.73|180.47|178.67|180.53|178.73|180.47|178.67|2
1654683520000|2022-06-08 10:18:40|180.48|178.68|180.47|178.67|180.48|178.68|180.46|178.66|4
1654683530000|2022-06-08 10:18:50|180.46|178.66|180.46|178.66|180.46|178.66|180.46|178.66|1
1654683540000|2022-06-08 10:19:00|180.49|178.69|180.49|178.69|180.49|178.69|180.48|178.68|5
1654683550000|2022-06-08 10:19:10|180.48|178.68|180.38|178.58|180.48|178.68|180.37|178.57|7
1654683560000|2022-06-08 10:19:20|180.37|178.57|180.35|178.55|180.39|178.59|180.35|178.55|7
1654683570000|2022-06-08 10:19:30|180.34|178.54|180.35|178.55|180.36|178.56|180.34|178.54|6
1654683600000|2022-06-08 10:20:00|180.34|178.54|180.34|178.54|180.34|178.54|180.34|178.54|1
1654683610000|2022-06-08 10:20:10|180.32|178.52|180.36|178.56|180.37|178.57|180.28|178.48|9
1654683620000|2022-06-08 10:20:20|180.35|178.55|180.31|178.51|180.35|178.55|180.31|178.51|6
1654683630000|2022-06-08 10:20:30|180.32|178.52|180.34|178.54|180.35|178.55|180.32|178.52|8
1654683640000|2022-06-08 10:20:40|180.36|178.56|180.44|178.64|180.44|178.64|180.35|178.55|10
1654683650000|2022-06-08 10:20:50|180.45|178.65|180.52|178.72|180.52|178.72|180.43|178.63|12
1654683660000|2022-06-08 10:21:00|180.51|178.71|180.53|178.73|180.54|178.74|180.51|178.71|5
1654683670000|2022-06-08 10:21:10|180.54|178.74|180.54|178.74|180.54|178.74|180.52|178.72|4
1654683680000|2022-06-08 10:21:20|180.55|178.75|180.53|178.73|180.58|178.78|180.53|178.73|10
1654683690000|2022-06-08 10:21:30|180.54|178.74|180.52|178.72|180.54|178.74|180.52|178.72|7
1654683700000|2022-06-08 10:21:40|180.51|178.71|180.48|178.68|180.51|178.71|180.48|178.68|3
1654683710000|2022-06-08 10:21:50|180.43|178.63|180.43|178.63|180.43|178.63|180.42|178.62|3
1654683720000|2022-06-08 10:22:00|180.46|178.66|180.46|178.66|180.51|178.71|180.45|178.65|11
1654683730000|2022-06-08 10:22:10|180.47|178.67|180.49|178.69|180.5|178.7|180.47|178.67|5
1654683740000|2022-06-08 10:22:20|180.5|178.7|180.53|178.73|180.53|178.73|180.5|178.7|6
1654683750000|2022-06-08 10:22:30|180.52|178.72|180.49|178.69|180.52|178.72|180.49|178.69|3
1654683760000|2022-06-08 10:22:40|180.5|178.7|180.52|178.72|180.52|178.72|180.5|178.7|3
1654683770000|2022-06-08 10:22:50|180.53|178.73|180.53|178.73|180.53|178.73|180.53|178.73|1
1654683780000|2022-06-08 10:23:00|180.52|178.72|180.52|178.72|180.52|178.72|180.52|178.72|1
1654683790000|2022-06-08 10:23:10|180.51|178.71|180.51|178.71|180.51|178.71|180.51|178.71|1
1654683800000|2022-06-08 10:23:20|180.52|178.72|180.54|178.74|180.54|178.74|180.52|178.72|3
1654683810000|2022-06-08 10:23:30|180.56|178.76|180.55|178.75|180.57|178.77|180.55|178.75|6
1654683820000|2022-06-08 10:23:40|180.54|178.74|180.5|178.7|180.54|178.74|180.5|178.7|3
1654683840000|2022-06-08 10:24:00|180.51|178.71|180.55|178.75|180.57|178.77|180.51|178.71|8
1654683850000|2022-06-08 10:24:10|180.54|178.74|180.53|178.73|180.54|178.74|180.53|178.73|2
1654683890000|2022-06-08 10:24:50|180.55|178.75|180.55|178.75|180.57|178.77|180.55|178.75|4
1654683900000|2022-06-08 10:25:00|180.54|178.74|180.53|178.73|180.55|178.75|180.53|178.73|6
1654683910000|2022-06-08 10:25:10|180.55|178.75|180.57|178.77|180.57|178.77|180.55|178.75|5
1654683920000|2022-06-08 10:25:20|180.56|178.76|180.6|178.8|180.6|178.8|180.56|178.76|4
1654683930000|2022-06-08 10:25:30|180.59|178.79|180.7|178.9|180.7|178.9|180.59|178.79|10
1654683940000|2022-06-08 10:25:40|180.69|178.89|180.76|178.96|180.76|178.96|180.67|178.87|18
1654683950000|2022-06-08 10:25:50|180.74|178.94|180.69|178.89|180.75|178.95|180.68|178.88|7
1654683960000|2022-06-08 10:26:00|180.7|178.9|180.59|178.79|180.7|178.9|180.58|178.78|10
1654683970000|2022-06-08 10:26:10|180.6|178.8|180.59|178.79|180.6|178.8|180.59|178.79|2
1654683980000|2022-06-08 10:26:20|180.61|178.81|180.59|178.79|180.63|178.83|180.59|178.79|9
1654683990000|2022-06-08 10:26:30|180.58|178.78|180.6|178.8|180.6|178.8|180.58|178.78|3
1654684000000|2022-06-08 10:26:40|180.61|178.81|180.6|178.8|180.61|178.81|180.59|178.79|6
1654684010000|2022-06-08 10:26:50|180.59|178.79|180.56|178.76|180.59|178.79|180.56|178.76|3
1654684020000|2022-06-08 10:27:00|180.57|178.77|180.61|178.81|180.63|178.83|180.57|178.77|10
1654684030000|2022-06-08 10:27:10|180.6|178.8|180.58|178.78|180.6|178.8|180.57|178.77|6
1654684040000|2022-06-08 10:27:20|180.57|178.77|180.57|178.77|180.58|178.78|180.57|178.77|5
1654684050000|2022-06-08 10:27:30|180.59|178.79|180.56|178.76|180.59|178.79|180.56|178.76|4
1654684070000|2022-06-08 10:27:50|180.57|178.77|180.57|178.77|180.59|178.79|180.57|178.77|4
1654684080000|2022-06-08 10:28:00|180.56|178.76|180.56|178.76|180.56|178.76|180.56|178.76|1
1654684090000|2022-06-08 10:28:10|180.55|178.75|180.54|178.74|180.55|178.75|180.48|178.68|8
1654684100000|2022-06-08 10:28:20|180.53|178.73|180.53|178.73|180.53|178.73|180.53|178.73|1
1654684110000|2022-06-08 10:28:30|180.52|178.72|180.51|178.71|180.52|178.72|180.51|178.71|2
1654684120000|2022-06-08 10:28:40|180.53|178.73|180.53|178.73|180.53|178.73|180.52|178.72|3
1654684150000|2022-06-08 10:29:10|180.52|178.72|180.52|178.72|180.52|178.72|180.52|178.72|1
1654684160000|2022-06-08 10:29:20|180.51|178.71|180.46|178.66|180.51|178.71|180.46|178.66|3
1654684170000|2022-06-08 10:29:30|180.45|178.65|180.46|178.66|180.46|178.66|180.45|178.65|2
1654684180000|2022-06-08 10:29:40|180.45|178.65|180.45|178.65|180.45|178.65|180.45|178.65|1
1654684190000|2022-06-08 10:29:50|180.46|178.66|180.46|178.66|180.47|178.67|180.46|178.66|3
1654684200000|2022-06-08 10:30:00|180.47|178.67|180.45|178.65|180.54|178.74|180.44|178.64|10
1654684210000|2022-06-08 10:30:10|180.46|178.66|180.51|178.71|180.51|178.71|180.46|178.66|6
1654684220000|2022-06-08 10:30:20|180.5|178.7|180.5|178.7|180.51|178.71|180.5|178.7|3
1654684230000|2022-06-08 10:30:30|180.51|178.71|180.59|178.79|180.61|178.81|180.51|178.71|11
1654684240000|2022-06-08 10:30:40|180.58|178.78|180.58|178.78|180.59|178.79|180.57|178.77|5
1654684250000|2022-06-08 10:30:50|180.59|178.79|180.52|178.72|180.59|178.79|180.52|178.72|7
1654684270000|2022-06-08 10:31:10|180.53|178.73|180.52|178.72|180.53|178.73|180.52|178.72|2
1654684280000|2022-06-08 10:31:20|180.51|178.71|180.47|178.67|180.51|178.71|180.47|178.67|3
1654684320000|2022-06-08 10:32:00|180.48|178.68|180.49|178.69|180.49|178.69|180.48|178.68|4
1654684330000|2022-06-08 10:32:10|180.51|178.71|180.5|178.7|180.52|178.72|180.5|178.7|4
1654684340000|2022-06-08 10:32:20|180.49|178.69|180.49|178.69|180.49|178.69|180.49|178.69|1
1654684350000|2022-06-08 10:32:30|180.51|178.71|180.51|178.71|180.51|178.71|180.49|178.69|5
1654684360000|2022-06-08 10:32:40|180.5|178.7|180.51|178.71|180.51|178.71|180.5|178.7|2
1654684380000|2022-06-08 10:33:00|180.52|178.72|180.59|178.79|180.59|178.79|180.52|178.72|6
1654684390000|2022-06-08 10:33:10|180.58|178.78|180.56|178.76|180.58|178.78|180.55|178.75|5
1654684400000|2022-06-08 10:33:20|180.57|178.77|180.58|178.78|180.58|178.78|180.57|178.77|2
1654684410000|2022-06-08 10:33:30|180.57|178.77|180.57|178.77|180.58|178.78|180.57|178.77|5
1654684420000|2022-06-08 10:33:40|180.56|178.76|180.56|178.76|180.56|178.76|180.56|178.76|1
1654684430000|2022-06-08 10:33:50|180.55|178.75|180.56|178.76|180.56|178.76|180.55|178.75|2
1654684450000|2022-06-08 10:34:10|180.55|178.75|180.54|178.74|180.55|178.75|180.54|178.74|2
1654684460000|2022-06-08 10:34:20|180.56|178.76|180.59|178.79|180.59|178.79|180.56|178.76|4
1654684470000|2022-06-08 10:34:30|180.58|178.78|180.6|178.8|180.6|178.8|180.58|178.78|3
1654684480000|2022-06-08 10:34:40|180.62|178.82|180.61|178.81|180.62|178.82|180.61|178.81|2
1654684500000|2022-06-08 10:35:00|180.62|178.82|180.66|178.86|180.68|178.88|180.62|178.82|7
1654684510000|2022-06-08 10:35:10|180.67|178.87|180.64|178.84|180.67|178.87|180.64|178.84|3
1654684520000|2022-06-08 10:35:20|180.65|178.85|180.69|178.89|180.69|178.89|180.64|178.84|12
1654684530000|2022-06-08 10:35:30|180.7|178.9|180.7|178.9|180.7|178.9|180.7|178.9|1
1654684550000|2022-06-08 10:35:50|180.69|178.89|180.68|178.88|180.69|178.89|180.67|178.87|4
1654684560000|2022-06-08 10:36:00|180.69|178.89|180.72|178.92|180.72|178.92|180.69|178.89|4
1654684570000|2022-06-08 10:36:10|180.7|178.9|180.83|179.03|180.85|179.05|180.69|178.89|7
1654684580000|2022-06-08 10:36:20|180.86|179.06|180.83|179.03|180.87|179.07|180.82|179.02|10
1654684610000|2022-06-08 10:36:50|180.79|178.99|180.84|179.04|180.85|179.05|180.75|178.95|6
1654684620000|2022-06-08 10:37:00|180.85|179.05|180.86|179.06|180.86|179.06|180.82|179.02|6
1654684630000|2022-06-08 10:37:10|180.87|179.07|180.85|179.05|180.88|179.08|180.84|179.04|6
1654684640000|2022-06-08 10:37:20|180.84|179.04|180.8|179|180.84|179.04|180.8|179|5
1654684650000|2022-06-08 10:37:30|180.81|179.01|180.82|179.02|180.82|179.02|180.81|179.01|2
1654684660000|2022-06-08 10:37:40|180.83|179.03|180.82|179.02|180.83|179.03|180.82|179.02|2
1654684670000|2022-06-08 10:37:50|180.81|179.01|180.81|179.01|180.81|179.01|180.81|179.01|1
1654684680000|2022-06-08 10:38:00|180.8|179|180.81|179.01|180.81|179.01|180.8|179|2
1654684690000|2022-06-08 10:38:10|180.84|179.04|180.85|179.05|180.85|179.05|180.84|179.04|2
1654684700000|2022-06-08 10:38:20|180.83|179.03|180.82|179.02|180.83|179.03|180.82|179.02|4
1654684710000|2022-06-08 10:38:30|180.83|179.03|180.84|179.04|180.85|179.05|180.83|179.03|4
1654684720000|2022-06-08 10:38:40|180.83|179.03|180.82|179.02|180.83|179.03|180.82|179.02|2
1654684740000|2022-06-08 10:39:00|180.78|178.98|180.78|178.98|180.78|178.98|180.78|178.98|1
1654684750000|2022-06-08 10:39:10|180.79|178.99|180.79|178.99|180.79|178.99|180.79|178.99|1
1654684770000|2022-06-08 10:39:30|180.78|178.98|180.86|179.06|180.86|179.06|180.78|178.98|7
1654684780000|2022-06-08 10:39:40|180.84|179.04|180.84|179.04|180.84|179.04|180.84|179.04|1
1654684790000|2022-06-08 10:39:50|180.82|179.02|180.77|178.97|180.83|179.03|180.77|178.97|4
1654684800000|2022-06-08 10:40:00|180.79|178.99|180.85|179.05|180.85|179.05|180.79|178.99|7
1654684810000|2022-06-08 10:40:10|180.84|179.04|180.85|179.05|180.85|179.05|180.84|179.04|4
1654684820000|2022-06-08 10:40:20|180.86|179.06|180.87|179.07|180.87|179.07|180.86|179.06|2
1654684830000|2022-06-08 10:40:30|180.86|179.06|180.96|179.16|180.96|179.16|180.86|179.06|5
1654684840000|2022-06-08 10:40:40|181.02|179.22|181.13|179.33|181.23|179.43|181.02|179.22|15
1654684850000|2022-06-08 10:40:50|181.12|179.32|181.1|179.3|181.13|179.33|181.09|179.29|7
1654684860000|2022-06-08 10:41:00|181.09|179.29|180.96|179.16|181.09|179.29|180.96|179.16|8
1654684870000|2022-06-08 10:41:10|180.97|179.17|180.97|179.17|180.99|179.19|180.97|179.17|4
1654684880000|2022-06-08 10:41:20|180.98|179.18|181.01|179.21|181.01|179.21|180.98|179.18|3
1654684890000|2022-06-08 10:41:30|180.98|179.18|180.98|179.18|180.98|179.18|180.98|179.18|1
1654684920000|2022-06-08 10:42:00|180.97|179.17|180.98|179.18|180.98|179.18|180.97|179.17|2
1654684940000|2022-06-08 10:42:20|180.99|179.19|181|179.2|181.01|179.21|180.99|179.19|3
1654684960000|2022-06-08 10:42:40|181.01|179.21|181.01|179.21|181.01|179.21|181.01|179.21|1
1654684970000|2022-06-08 10:42:50|181|179.2|181|179.2|181|179.2|181|179.2|1
1654684980000|2022-06-08 10:43:00|180.99|179.19|181.04|179.24|181.05|179.25|180.99|179.19|10
1654684990000|2022-06-08 10:43:10|181.05|179.25|181.04|179.24|181.05|179.25|181.04|179.24|2
1654685000000|2022-06-08 10:43:20|181.03|179.23|181.04|179.24|181.04|179.24|181|179.2|10
1654685010000|2022-06-08 10:43:30|181.03|179.23|181.02|179.22|181.04|179.24|181.01|179.21|8
1654685020000|2022-06-08 10:43:40|181.03|179.23|181.04|179.24|181.04|179.24|181.03|179.23|2
1654685030000|2022-06-08 10:43:50|181.05|179.25|181.04|179.24|181.05|179.25|181.04|179.24|2
1654685040000|2022-06-08 10:44:00|181.03|179.23|181.01|179.21|181.03|179.23|181.01|179.21|2
1654685080000|2022-06-08 10:44:40|181.02|179.22|181.01|179.21|181.02|179.22|181.01|179.21|2
1654685100000|2022-06-08 10:45:00|180.97|179.17|180.97|179.17|180.97|179.17|180.96|179.16|3
1654685120000|2022-06-08 10:45:20|180.96|179.16|180.84|179.04|180.96|179.16|180.84|179.04|7
1654685130000|2022-06-08 10:45:30|180.82|179.02|180.82|179.02|180.82|179.02|180.82|179.02|1
1654685140000|2022-06-08 10:45:40|180.81|179.01|180.75|178.95|180.81|179.01|180.75|178.95|3
1654685150000|2022-06-08 10:45:50|180.74|178.94|180.62|178.82|180.75|178.95|180.62|178.82|10
1654685160000|2022-06-08 10:46:00|180.63|178.83|180.58|178.78|180.64|178.84|180.58|178.78|4
1654685170000|2022-06-08 10:46:10|180.57|178.77|180.43|178.63|180.57|178.77|180.42|178.62|14
1654685180000|2022-06-08 10:46:20|180.42|178.62|180.46|178.66|180.46|178.66|180.42|178.62|5
1654685190000|2022-06-08 10:46:30|180.45|178.65|180.3|178.5|180.45|178.65|180.27|178.47|14
1654685200000|2022-06-08 10:46:40|180.28|178.48|180.32|178.52|180.36|178.56|180.28|178.48|13
1654685210000|2022-06-08 10:46:50|180.31|178.51|180.4|178.6|180.4|178.6|180.29|178.49|9
1654685220000|2022-06-08 10:47:00|180.33|178.53|180.34|178.54|180.34|178.54|180.33|178.53|2
1654685230000|2022-06-08 10:47:10|180.35|178.55|180.38|178.58|180.43|178.63|180.35|178.55|12
1654685240000|2022-06-08 10:47:20|180.39|178.59|180.42|178.62|180.42|178.62|180.38|178.58|5
1654685250000|2022-06-08 10:47:30|180.43|178.63|180.44|178.64|180.44|178.64|180.42|178.62|4
1654685260000|2022-06-08 10:47:40|180.43|178.63|180.45|178.65|180.45|178.65|180.41|178.61|10
1654685270000|2022-06-08 10:47:50|180.46|178.66|180.48|178.68|180.5|178.7|180.46|178.66|11
1654685280000|2022-06-08 10:48:00|180.51|178.71|180.68|178.88|180.68|178.88|180.51|178.71|17
1654685290000|2022-06-08 10:48:10|180.71|178.91|180.81|179.01|180.82|179.02|180.71|178.91|16
1654685300000|2022-06-08 10:48:20|180.79|178.99|180.83|179.03|180.83|179.03|180.77|178.97|7
1654685310000|2022-06-08 10:48:30|180.81|179.01|180.83|179.03|180.83|179.03|180.79|178.99|7
1654685320000|2022-06-08 10:48:40|180.84|179.04|180.86|179.06|180.86|179.06|180.84|179.04|9
1654685330000|2022-06-08 10:48:50|180.85|179.05|180.84|179.04|180.91|179.11|180.83|179.03|10
1654685340000|2022-06-08 10:49:00|180.85|179.05|180.85|179.05|180.85|179.05|180.83|179.03|7
1654685350000|2022-06-08 10:49:10|180.86|179.06|180.86|179.06|180.86|179.06|180.86|179.06|1
1654685360000|2022-06-08 10:49:20|180.85|179.05|180.77|178.97|180.85|179.05|180.77|178.97|6
1654685370000|2022-06-08 10:49:30|180.78|178.98|180.83|179.03|180.83|179.03|180.78|178.98|10
1654685380000|2022-06-08 10:49:40|180.82|179.02|180.82|179.02|180.82|179.02|180.82|179.02|1
1654685390000|2022-06-08 10:49:50|180.83|179.03|180.83|179.03|180.83|179.03|180.82|179.02|5
1654685400000|2022-06-08 10:50:00|180.84|179.04|180.78|178.98|180.85|179.05|180.76|178.96|13
1654685410000|2022-06-08 10:50:10|180.79|178.99|180.79|178.99|180.79|178.99|180.79|178.99|1
1654685420000|2022-06-08 10:50:20|180.78|178.98|180.75|178.95|180.78|178.98|180.75|178.95|5
1654685430000|2022-06-08 10:50:30|180.73|178.93|180.64|178.84|180.73|178.93|180.63|178.83|9
1654685440000|2022-06-08 10:50:40|180.63|178.83|180.55|178.75|180.64|178.84|180.54|178.74|8
1654685450000|2022-06-08 10:50:50|180.54|178.74|180.57|178.77|180.58|178.78|180.51|178.71|10
1654685460000|2022-06-08 10:51:00|180.58|178.78|180.61|178.81|180.61|178.81|180.58|178.78|7
1654685470000|2022-06-08 10:51:10|180.62|178.82|180.65|178.85|180.65|178.85|180.6|178.8|6
1654685480000|2022-06-08 10:51:20|180.64|178.84|180.61|178.81|180.64|178.84|180.61|178.81|8
1654685490000|2022-06-08 10:51:30|180.62|178.82|180.62|178.82|180.63|178.83|180.6|178.8|7
1654685500000|2022-06-08 10:51:40|180.63|178.83|180.6|178.8|180.63|178.83|180.6|178.8|8
1654685510000|2022-06-08 10:51:50|180.61|178.81|180.64|178.84|180.64|178.84|180.6|178.8|6
1654685520000|2022-06-08 10:52:00|180.63|178.83|180.61|178.81|180.63|178.83|180.61|178.81|5
1654685530000|2022-06-08 10:52:10|180.62|178.82|180.65|178.85|180.65|178.85|180.62|178.82|4
1654685540000|2022-06-08 10:52:20|180.66|178.86|180.65|178.85|180.66|178.86|180.65|178.85|2
1654685550000|2022-06-08 10:52:30|180.66|178.86|180.65|178.85|180.66|178.86|180.65|178.85|2
1654685560000|2022-06-08 10:52:40|180.66|178.86|180.75|178.95|180.75|178.95|180.66|178.86|6
1654685570000|2022-06-08 10:52:50|180.74|178.94|180.75|178.95|180.75|178.95|180.74|178.94|2
1654685580000|2022-06-08 10:53:00|180.77|178.97|180.86|179.06|180.88|179.08|180.77|178.97|13
1654685590000|2022-06-08 10:53:10|180.85|179.05|180.85|179.05|180.88|179.08|180.85|179.05|6
1654685600000|2022-06-08 10:53:20|180.86|179.06|180.93|179.13|180.94|179.14|180.86|179.06|8
1654685610000|2022-06-08 10:53:30|180.94|179.14|180.95|179.15|180.95|179.15|180.94|179.14|2
1654685620000|2022-06-08 10:53:40|180.94|179.14|180.93|179.13|180.94|179.14|180.93|179.13|2
1654685630000|2022-06-08 10:53:50|180.94|179.14|180.94|179.14|180.94|179.14|180.94|179.14|1
1654685640000|2022-06-08 10:54:00|180.95|179.15|181.02|179.22|181.02|179.22|180.95|179.15|4
1654685650000|2022-06-08 10:54:10|181.04|179.24|181.04|179.24|181.04|179.24|181.04|179.24|1
1654685660000|2022-06-08 10:54:20|181.03|179.23|181.03|179.23|181.03|179.23|181.03|179.23|1
1654685670000|2022-06-08 10:54:30|181.04|179.24|180.97|179.17|181.04|179.24|180.97|179.17|6
1654685680000|2022-06-08 10:54:40|180.99|179.19|181.02|179.22|181.03|179.23|180.99|179.19|5
1654685690000|2022-06-08 10:54:50|181.04|179.24|181.01|179.21|181.04|179.24|181|179.2|5
1654685700000|2022-06-08 10:55:00|181|179.2|180.99|179.19|181|179.2|180.98|179.18|9
1654685710000|2022-06-08 10:55:10|180.98|179.18|180.99|179.19|181|179.2|180.95|179.15|12
1654685720000|2022-06-08 10:55:20|181|179.2|181|179.2|181|179.2|180.99|179.19|3
1654685730000|2022-06-08 10:55:30|181.03|179.23|180.99|179.19|181.03|179.23|180.99|179.19|4
1654685740000|2022-06-08 10:55:40|181|179.2|181.02|179.22|181.02|179.22|181|179.2|4
1654685750000|2022-06-08 10:55:50|181.03|179.23|181.02|179.22|181.03|179.23|181.02|179.22|4
1654685760000|2022-06-08 10:56:00|181.05|179.25|181.04|179.24|181.05|179.25|181.04|179.24|2
1654685770000|2022-06-08 10:56:10|181.02|179.22|180.99|179.19|181.03|179.23|180.94|179.14|11
1654685780000|2022-06-08 10:56:20|181.03|179.23|181.01|179.21|181.04|179.24|181.01|179.21|4
1654685790000|2022-06-08 10:56:30|181|179.2|181.04|179.24|181.04|179.24|181|179.2|2
1654685800000|2022-06-08 10:56:40|181.02|179.22|181.04|179.24|181.04|179.24|181.01|179.21|4
1654685810000|2022-06-08 10:56:50|181.06|179.26|181.04|179.24|181.07|179.27|181.04|179.24|5
1654685820000|2022-06-08 10:57:00|181.03|179.23|181.04|179.24|181.04|179.24|181.03|179.23|2
1654685840000|2022-06-08 10:57:20|181.05|179.25|181.04|179.24|181.08|179.28|181.04|179.24|4
1654685850000|2022-06-08 10:57:30|181.07|179.27|181.05|179.25|181.07|179.27|181.05|179.25|2
1654685860000|2022-06-08 10:57:40|181.06|179.26|181.27|179.47|181.27|179.47|181.06|179.26|8
1654685870000|2022-06-08 10:57:50|181.28|179.48|181.23|179.43|181.29|179.49|181.22|179.42|9
1654685880000|2022-06-08 10:58:00|181.22|179.42|181.3|179.5|181.3|179.5|181.22|179.42|6
1654685890000|2022-06-08 10:58:10|181.29|179.49|181.28|179.48|181.29|179.49|181.28|179.48|2
1654685900000|2022-06-08 10:58:20|181.29|179.49|181.23|179.43|181.29|179.49|181.21|179.41|6
1654685910000|2022-06-08 10:58:30|181.24|179.44|181.31|179.51|181.32|179.52|181.24|179.44|8
1654685920000|2022-06-08 10:58:40|181.32|179.52|181.32|179.52|181.32|179.52|181.32|179.52|1
1654685930000|2022-06-08 10:58:50|181.31|179.51|181.19|179.39|181.31|179.51|181.18|179.38|11
1654685940000|2022-06-08 10:59:00|181.2|179.4|181.19|179.39|181.21|179.41|181.19|179.39|8
1654685950000|2022-06-08 10:59:10|181.21|179.41|181.2|179.4|181.21|179.41|181.2|179.4|2
1654685960000|2022-06-08 10:59:20|181.19|179.39|181.19|179.39|181.19|179.39|181.19|179.39|1
1654685970000|2022-06-08 10:59:30|181.18|179.38|181.09|179.29|181.18|179.38|181.09|179.29|7
1654685990000|2022-06-08 10:59:50|181.08|179.28|181.08|179.28|181.09|179.29|181.08|179.28|3
1654686000000|2022-06-08 11:00:00|181.09|179.29|181.12|179.32|181.15|179.35|181.04|179.24|19
1654686010000|2022-06-08 11:00:10|181.11|179.31|181.04|179.24|181.11|179.31|181.03|179.23|8
1654686020000|2022-06-08 11:00:20|181.03|179.23|181.1|179.3|181.1|179.3|181.03|179.23|11
1654686030000|2022-06-08 11:00:30|181.11|179.31|181.06|179.26|181.11|179.31|181.06|179.26|10
1654686040000|2022-06-08 11:00:40|181.05|179.25|181.08|179.28|181.08|179.28|181.04|179.24|11
1654686060000|2022-06-08 11:01:00|181.1|179.3|181.14|179.34|181.14|179.34|181.1|179.3|3
1654686070000|2022-06-08 11:01:10|181.13|179.33|181.09|179.29|181.13|179.33|181.07|179.27|11
1654686080000|2022-06-08 11:01:20|181.08|179.28|181.06|179.26|181.08|179.28|181.01|179.21|7
1654686090000|2022-06-08 11:01:30|181.07|179.27|181.08|179.28|181.08|179.28|181.07|179.27|2
1654686100000|2022-06-08 11:01:40|181.07|179.27|181.06|179.26|181.07|179.27|181.06|179.26|2
1654686110000|2022-06-08 11:01:50|181.02|179.22|181.02|179.22|181.02|179.22|181.02|179.22|1
1654686130000|2022-06-08 11:02:10|180.96|179.16|180.91|179.11|180.96|179.16|180.91|179.11|7
1654686140000|2022-06-08 11:02:20|180.89|179.09|180.86|179.06|180.89|179.09|180.86|179.06|5
1654686150000|2022-06-08 11:02:30|180.87|179.07|180.83|179.03|180.88|179.08|180.83|179.03|13
1654686160000|2022-06-08 11:02:40|180.84|179.04|180.84|179.04|180.87|179.07|180.82|179.02|14
1654686170000|2022-06-08 11:02:50|180.83|179.03|180.82|179.02|180.85|179.05|180.81|179.01|9
1654686180000|2022-06-08 11:03:00|180.83|179.03|180.68|178.88|180.84|179.04|180.68|178.88|14
1654686190000|2022-06-08 11:03:10|180.67|178.87|180.6|178.8|180.67|178.87|180.59|178.79|13
1654686200000|2022-06-08 11:03:20|180.61|178.81|180.52|178.72|180.61|178.81|180.52|178.72|7
1654686210000|2022-06-08 11:03:30|180.53|178.73|180.6|178.8|180.6|178.8|180.52|178.72|14
1654686220000|2022-06-08 11:03:40|180.61|178.81|180.61|178.81|180.61|178.81|180.6|178.8|9
1654686230000|2022-06-08 11:03:50|180.63|178.83|180.64|178.84|180.66|178.86|180.6|178.8|11
1654686240000|2022-06-08 11:04:00|180.65|178.85|180.7|178.9|180.7|178.9|180.64|178.84|9
1654686250000|2022-06-08 11:04:10|180.69|178.89|180.71|178.91|180.71|178.91|180.69|178.89|7
1654686260000|2022-06-08 11:04:20|180.7|178.9|180.71|178.91|180.78|178.98|180.7|178.9|7
1654686270000|2022-06-08 11:04:30|180.72|178.92|180.91|179.11|180.91|179.11|180.72|178.92|9
1654686280000|2022-06-08 11:04:40|180.92|179.12|180.88|179.08|180.94|179.14|180.88|179.08|10
1654686290000|2022-06-08 11:04:50|180.89|179.09|180.89|179.09|180.9|179.1|180.88|179.08|11
1654686300000|2022-06-08 11:05:00|180.9|179.1|180.99|179.19|180.99|179.19|180.89|179.09|7
1654686310000|2022-06-08 11:05:10|181.02|179.22|181.08|179.28|181.09|179.29|181.02|179.22|4
1654686320000|2022-06-08 11:05:20|181.09|179.29|181.12|179.32|181.12|179.32|181.08|179.28|6
1654686330000|2022-06-08 11:05:30|181.13|179.33|181.11|179.31|181.13|179.33|181.11|179.31|5
1654686340000|2022-06-08 11:05:40|181.12|179.32|181.1|179.3|181.12|179.32|181.1|179.3|7
1654686350000|2022-06-08 11:05:50|181.11|179.31|181.19|179.39|181.2|179.4|181.11|179.31|4
1654686360000|2022-06-08 11:06:00|181.16|179.36|181.12|179.32|181.16|179.36|181.12|179.32|7
1654686380000|2022-06-08 11:06:20|181.11|179.31|181.11|179.31|181.11|179.31|181.11|179.31|1
1654686390000|2022-06-08 11:06:30|181.09|179.29|181.08|179.28|181.09|179.29|181.07|179.27|3
1654686400000|2022-06-08 11:06:40|181.09|179.29|181.09|179.29|181.09|179.29|181.08|179.28|3
1654686410000|2022-06-08 11:06:50|181.08|179.28|181.09|179.29|181.09|179.29|181.08|179.28|2
1654686420000|2022-06-08 11:07:00|181.08|179.28|181.1|179.3|181.1|179.3|181.08|179.28|3
1654686430000|2022-06-08 11:07:10|181.09|179.29|181.1|179.3|181.11|179.31|181.09|179.29|4
1654686440000|2022-06-08 11:07:20|181.11|179.31|181.15|179.35|181.15|179.35|181.11|179.31|3
1654686450000|2022-06-08 11:07:30|181.14|179.34|181.14|179.34|181.14|179.34|181.14|179.34|1
1654686460000|2022-06-08 11:07:40|181.13|179.33|181.13|179.33|181.14|179.34|181.13|179.33|7
1654686470000|2022-06-08 11:07:50|181.14|179.34|181.14|179.34|181.14|179.34|181.13|179.33|5
1654686480000|2022-06-08 11:08:00|181.15|179.35|181.17|179.37|181.17|179.37|181.15|179.35|2
1654686490000|2022-06-08 11:08:10|181.14|179.34|181.16|179.36|181.16|179.36|181.14|179.34|3
1654686510000|2022-06-08 11:08:30|181.14|179.34|181.14|179.34|181.15|179.35|181.13|179.33|7
1654686520000|2022-06-08 11:08:40|181.01|179.21|181.06|179.26|181.06|179.26|181.01|179.21|5
1654686530000|2022-06-08 11:08:50|181.07|179.27|181.07|179.27|181.07|179.27|181.06|179.26|3
1654686540000|2022-06-08 11:09:00|181.08|179.28|181.08|179.28|181.1|179.3|181.07|179.27|9
1654686550000|2022-06-08 11:09:10|181.07|179.27|181.04|179.24|181.08|179.28|181.04|179.24|9
1654686560000|2022-06-08 11:09:20|181.02|179.22|181|179.2|181.02|179.22|181|179.2|3
1654686570000|2022-06-08 11:09:30|181.01|179.21|181.06|179.26|181.06|179.26|181.01|179.21|7
1654686580000|2022-06-08 11:09:40|181.08|179.28|181.08|179.28|181.08|179.28|181.08|179.28|1
1654686590000|2022-06-08 11:09:50|181.07|179.27|181.04|179.24|181.07|179.27|181.03|179.23|6
1654686600000|2022-06-08 11:10:00|181.03|179.23|181.03|179.23|181.04|179.24|181.02|179.22|7
1654686610000|2022-06-08 11:10:10|181.02|179.22|181.02|179.22|181.02|179.22|181.02|179.22|1
1654686620000|2022-06-08 11:10:20|181.03|179.23|181.03|179.23|181.03|179.23|181.03|179.23|1
1654686630000|2022-06-08 11:10:30|181.06|179.26|181.06|179.26|181.07|179.27|181.03|179.23|6
1654686640000|2022-06-08 11:10:40|181.07|179.27|181.07|179.27|181.07|179.27|181.07|179.27|1
1654686650000|2022-06-08 11:10:50|181.06|179.26|181.04|179.24|181.06|179.26|181.03|179.23|8
1654686660000|2022-06-08 11:11:00|181.03|179.23|181.04|179.24|181.04|179.24|181.03|179.23|10
1654686670000|2022-06-08 11:11:10|181.03|179.23|180.98|179.18|181.04|179.24|180.98|179.18|6
1654686680000|2022-06-08 11:11:20|181|179.2|180.85|179.05|181.01|179.21|180.85|179.05|9
1654686690000|2022-06-08 11:11:30|180.86|179.06|180.87|179.07|180.87|179.07|180.86|179.06|4
1654686700000|2022-06-08 11:11:40|180.83|179.03|180.87|179.07|180.87|179.07|180.83|179.03|5
1654686710000|2022-06-08 11:11:50|180.88|179.08|180.94|179.14|180.94|179.14|180.88|179.08|7
1654686720000|2022-06-08 11:12:00|180.95|179.15|180.99|179.19|181.01|179.21|180.95|179.15|11
1654686730000|2022-06-08 11:12:10|181|179.2|181.04|179.24|181.04|179.24|181|179.2|3
1654686740000|2022-06-08 11:12:20|181.05|179.25|181.05|179.25|181.05|179.25|181.04|179.24|3
1654686750000|2022-06-08 11:12:30|181.02|179.22|181.07|179.27|181.08|179.28|181.02|179.22|8
1654686760000|2022-06-08 11:12:40|181.08|179.28|181.08|179.28|181.08|179.28|181.07|179.27|15
1654686770000|2022-06-08 11:12:50|181.07|179.27|181.08|179.28|181.09|179.29|181.07|179.27|6
1654686780000|2022-06-08 11:13:00|181.07|179.27|181.06|179.26|181.07|179.27|181.06|179.26|2
1654686790000|2022-06-08 11:13:10|181.03|179.23|181.01|179.21|181.03|179.23|181.01|179.21|3
1654686810000|2022-06-08 11:13:30|181.02|179.22|181.03|179.23|181.03|179.23|181.01|179.21|6
1654686820000|2022-06-08 11:13:40|181.02|179.22|181.03|179.23|181.03|179.23|181.02|179.22|2
1654686830000|2022-06-08 11:13:50|181.02|179.22|181.03|179.23|181.03|179.23|181.02|179.22|8
1654686840000|2022-06-08 11:14:00|181.02|179.22|181.03|179.23|181.03|179.23|181.02|179.22|4
1654686850000|2022-06-08 11:14:10|181.02|179.22|181.03|179.23|181.03|179.23|181.02|179.22|4
1654686860000|2022-06-08 11:14:20|181.02|179.22|181.02|179.22|181.03|179.23|181.02|179.22|3
1654686870000|2022-06-08 11:14:30|181.03|179.23|180.94|179.14|181.03|179.23|180.92|179.12|11
1654686880000|2022-06-08 11:14:40|180.93|179.13|181.01|179.21|181.06|179.26|180.93|179.13|10
1654686890000|2022-06-08 11:14:50|180.96|179.16|181|179.2|181|179.2|180.93|179.13|9
1654686900000|2022-06-08 11:15:00|181.01|179.21|181.02|179.22|181.03|179.23|181.01|179.21|7
1654686910000|2022-06-08 11:15:10|181.03|179.23|181.02|179.22|181.03|179.23|181.02|179.22|2
1654686920000|2022-06-08 11:15:20|181.03|179.23|180.96|179.16|181.03|179.23|180.95|179.15|11
1654686930000|2022-06-08 11:15:30|180.95|179.15|180.99|179.19|180.99|179.19|180.95|179.15|4
1654686940000|2022-06-08 11:15:40|180.98|179.18|180.98|179.18|180.98|179.18|180.97|179.17|3
1654686950000|2022-06-08 11:15:50|180.99|179.19|181|179.2|181.02|179.22|180.98|179.18|8
1654686960000|2022-06-08 11:16:00|181.01|179.21|181.02|179.22|181.02|179.22|181|179.2|10
1654686970000|2022-06-08 11:16:10|181.01|179.21|181.02|179.22|181.02|179.22|181.01|179.21|4
1654686980000|2022-06-08 11:16:20|181.01|179.21|181.01|179.21|181.02|179.22|181.01|179.21|5
1654686990000|2022-06-08 11:16:30|181.02|179.22|181.02|179.22|181.02|179.22|181.02|179.22|1
1654687000000|2022-06-08 11:16:40|181.03|179.23|181.08|179.28|181.08|179.28|181.03|179.23|5
1654687020000|2022-06-08 11:17:00|181.07|179.27|181.05|179.25|181.07|179.27|181.05|179.25|3
1654687030000|2022-06-08 11:17:10|181.04|179.24|181.05|179.25|181.05|179.25|181.04|179.24|2
1654687040000|2022-06-08 11:17:20|181.03|179.23|181.02|179.22|181.03|179.23|181.01|179.21|3
1654687050000|2022-06-08 11:17:30|181.03|179.23|181.03|179.23|181.03|179.23|181.03|179.23|1
1654687060000|2022-06-08 11:17:40|181.02|179.22|181.02|179.22|181.02|179.22|181.02|179.22|1
1654687100000|2022-06-08 11:18:20|181.01|179.21|180.99|179.19|181.02|179.22|180.99|179.19|4
1654687110000|2022-06-08 11:18:30|181.01|179.21|181.01|179.21|181.01|179.21|181.01|179.21|1
1654687120000|2022-06-08 11:18:40|181.02|179.22|181.02|179.22|181.02|179.22|181.02|179.22|1
1654687130000|2022-06-08 11:18:50|181.03|179.23|181.06|179.26|181.07|179.27|181.03|179.23|4
1654687140000|2022-06-08 11:19:00|181.04|179.24|181.05|179.25|181.05|179.25|181.03|179.23|4
1654687150000|2022-06-08 11:19:10|181.06|179.26|181.08|179.28|181.08|179.28|181.06|179.26|5
1654687160000|2022-06-08 11:19:20|181.07|179.27|181.08|179.28|181.08|179.28|181.07|179.27|2
1654687170000|2022-06-08 11:19:30|181.06|179.26|181.16|179.36|181.16|179.36|181.06|179.26|6
1654687180000|2022-06-08 11:19:40|181.17|179.37|181.24|179.44|181.24|179.44|181.17|179.37|7
1654687190000|2022-06-08 11:19:50|181.25|179.45|181.29|179.49|181.3|179.5|181.25|179.45|10
1654687200000|2022-06-08 11:20:00|181.28|179.48|181.25|179.45|181.3|179.5|181.22|179.42|8
1654687210000|2022-06-08 11:20:10|181.24|179.44|181.23|179.43|181.24|179.44|181.2|179.4|8
1654687220000|2022-06-08 11:20:20|181.22|179.42|181.23|179.43|181.25|179.45|181.22|179.42|8
1654687230000|2022-06-08 11:20:30|181.24|179.44|181.26|179.46|181.26|179.46|181.23|179.43|5
1654687240000|2022-06-08 11:20:40|181.27|179.47|181.27|179.47|181.27|179.47|181.27|179.47|1
1654687250000|2022-06-08 11:20:50|181.25|179.45|181.25|179.45|181.25|179.45|181.25|179.45|1
1654687260000|2022-06-08 11:21:00|181.23|179.43|181.17|179.37|181.23|179.43|181.17|179.37|4
1654687270000|2022-06-08 11:21:10|181.16|179.36|181.16|179.36|181.16|179.36|181.15|179.35|7
1654687280000|2022-06-08 11:21:20|181.17|179.37|181.24|179.44|181.28|179.48|181.17|179.37|10
1654687290000|2022-06-08 11:21:30|181.23|179.43|181.23|179.43|181.24|179.44|181.22|179.42|9
1654687300000|2022-06-08 11:21:40|181.22|179.42|181.2|179.4|181.22|179.42|181.2|179.4|3
1654687310000|2022-06-08 11:21:50|181.19|179.39|181.18|179.38|181.19|179.39|181.18|179.38|2
1654687320000|2022-06-08 11:22:00|181.16|179.36|181.14|179.34|181.16|179.36|181.14|179.34|2
1654687330000|2022-06-08 11:22:10|181.15|179.35|181.18|179.38|181.18|179.38|181.15|179.35|3
1654687340000|2022-06-08 11:22:20|181.17|179.37|181.2|179.4|181.2|179.4|181.13|179.33|10
1654687350000|2022-06-08 11:22:30|181.19|179.39|181.2|179.4|181.2|179.4|181.19|179.39|4
1654687360000|2022-06-08 11:22:40|181.19|179.39|181.19|179.39|181.19|179.39|181.19|179.39|1
1654687370000|2022-06-08 11:22:50|181.2|179.4|181.2|179.4|181.21|179.41|181.19|179.39|7
1654687380000|2022-06-08 11:23:00|181.19|179.39|181.19|179.39|181.19|179.39|181.13|179.33|6
1654687390000|2022-06-08 11:23:10|181.2|179.4|181.2|179.4|181.2|179.4|181.15|179.35|13
1654687400000|2022-06-08 11:23:20|181.21|179.41|181.21|179.41|181.21|179.41|181.2|179.4|3
1654687410000|2022-06-08 11:23:30|181.23|179.43|181.23|179.43|181.26|179.46|181.23|179.43|6
1654687420000|2022-06-08 11:23:40|181.22|179.42|181.22|179.42|181.22|179.42|181.22|179.42|1
1654687430000|2022-06-08 11:23:50|181.21|179.41|181.22|179.42|181.22|179.42|181.21|179.41|4
1654687440000|2022-06-08 11:24:00|181.21|179.41|181.21|179.41|181.22|179.42|181.21|179.41|3
1654687450000|2022-06-08 11:24:10|181.22|179.42|181.23|179.43|181.23|179.43|181.21|179.41|5
1654687460000|2022-06-08 11:24:20|181.24|179.44|181.31|179.51|181.32|179.52|181.24|179.44|10
1654687470000|2022-06-08 11:24:30|181.3|179.5|181.26|179.46|181.3|179.5|181.26|179.46|9
1654687480000|2022-06-08 11:24:40|181.27|179.47|181.26|179.46|181.27|179.47|181.26|179.46|4
1654687490000|2022-06-08 11:24:50|181.25|179.45|181.27|179.47|181.27|179.47|181.25|179.45|3
1654687500000|2022-06-08 11:25:00|181.26|179.46|181.27|179.47|181.27|179.47|181.26|179.46|6
1654687510000|2022-06-08 11:25:10|181.28|179.48|181.37|179.57|181.37|179.57|181.28|179.48|9
1654687520000|2022-06-08 11:25:20|181.39|179.59|181.37|179.57|181.42|179.62|181.37|179.57|5
1654687530000|2022-06-08 11:25:30|181.38|179.58|181.38|179.58|181.38|179.58|181.37|179.57|3
1654687540000|2022-06-08 11:25:40|181.4|179.6|181.34|179.54|181.43|179.63|181.34|179.54|8
1654687550000|2022-06-08 11:25:50|181.36|179.56|181.4|179.6|181.41|179.61|181.35|179.55|6
1654687560000|2022-06-08 11:26:00|181.39|179.59|181.42|179.62|181.42|179.62|181.39|179.59|4
1654687570000|2022-06-08 11:26:10|181.41|179.61|181.41|179.61|181.42|179.62|181.41|179.61|5
1654687590000|2022-06-08 11:26:30|181.4|179.6|181.4|179.6|181.41|179.61|181.37|179.57|8
1654687600000|2022-06-08 11:26:40|181.41|179.61|181.41|179.61|181.41|179.61|181.41|179.61|1
1654687610000|2022-06-08 11:26:50|181.42|179.62|181.43|179.63|181.43|179.63|181.41|179.61|4
1654687620000|2022-06-08 11:27:00|181.42|179.62|181.41|179.61|181.42|179.62|181.41|179.61|2
1654687630000|2022-06-08 11:27:10|181.42|179.62|181.42|179.62|181.42|179.62|181.42|179.62|1
1654687640000|2022-06-08 11:27:20|181.43|179.63|181.4|179.6|181.43|179.63|181.4|179.6|7
1654687650000|2022-06-08 11:27:30|181.41|179.61|181.39|179.59|181.41|179.61|181.36|179.56|8
1654687660000|2022-06-08 11:27:40|181.38|179.58|181.38|179.58|181.39|179.59|181.38|179.58|5
1654687670000|2022-06-08 11:27:50|181.37|179.57|181.42|179.62|181.42|179.62|181.37|179.57|3
1654687680000|2022-06-08 11:28:00|181.41|179.61|181.38|179.58|181.41|179.61|181.38|179.58|2
1654687690000|2022-06-08 11:28:10|181.39|179.59|181.39|179.59|181.42|179.62|181.38|179.58|9
1654687700000|2022-06-08 11:28:20|181.38|179.58|181.32|179.52|181.38|179.58|181.31|179.51|8
1654687710000|2022-06-08 11:28:30|181.33|179.53|181.34|179.54|181.34|179.54|181.32|179.52|4
1654687720000|2022-06-08 11:28:40|181.36|179.56|181.38|179.58|181.38|179.58|181.35|179.55|5
1654687730000|2022-06-08 11:28:50|181.35|179.55|181.35|179.55|181.35|179.55|181.35|179.55|1
1654687740000|2022-06-08 11:29:00|181.34|179.54|181.34|179.54|181.34|179.54|181.34|179.54|1
1654687750000|2022-06-08 11:29:10|181.33|179.53|181.38|179.58|181.38|179.58|181.33|179.53|8
1654687760000|2022-06-08 11:29:20|181.37|179.57|181.34|179.54|181.38|179.58|181.33|179.53|8
1654687770000|2022-06-08 11:29:30|181.33|179.53|181.33|179.53|181.37|179.57|181.31|179.51|10
1654687790000|2022-06-08 11:29:50|181.34|179.54|181.34|179.54|181.34|179.54|181.34|179.54|1
1654687800000|2022-06-08 11:30:00|181.35|179.55|181.34|179.54|181.37|179.57|181.34|179.54|6
1654687820000|2022-06-08 11:30:20|181.33|179.53|181.32|179.52|181.35|179.55|181.32|179.52|10
1654687830000|2022-06-08 11:30:30|181.33|179.53|181.34|179.54|181.35|179.55|181.33|179.53|4
1654687840000|2022-06-08 11:30:40|181.35|179.55|181.34|179.54|181.36|179.56|181.34|179.54|6
1654687850000|2022-06-08 11:30:50|181.35|179.55|181.37|179.57|181.37|179.57|181.35|179.55|3
1654687860000|2022-06-08 11:31:00|181.36|179.56|181.36|179.56|181.36|179.56|181.36|179.56|1
1654687880000|2022-06-08 11:31:20|181.37|179.57|181.41|179.61|181.41|179.61|181.37|179.57|3
1654687890000|2022-06-08 11:31:30|181.4|179.6|181.4|179.6|181.4|179.6|181.39|179.59|3
1654687900000|2022-06-08 11:31:40|181.41|179.61|181.41|179.61|181.41|179.61|181.41|179.61|1
1654687910000|2022-06-08 11:31:50|181.43|179.63|181.44|179.64|181.44|179.64|181.43|179.63|4
1654687920000|2022-06-08 11:32:00|181.45|179.65|181.44|179.64|181.45|179.65|181.43|179.63|6
1654687930000|2022-06-08 11:32:10|181.45|179.65|181.44|179.64|181.45|179.65|181.44|179.64|4
1654687940000|2022-06-08 11:32:20|181.45|179.65|181.63|179.83|181.64|179.84|181.45|179.65|8
1654687950000|2022-06-08 11:32:30|181.64|179.84|181.59|179.79|181.64|179.84|181.57|179.77|11
1654687960000|2022-06-08 11:32:40|181.6|179.8|181.64|179.84|181.64|179.84|181.6|179.8|6
1654687980000|2022-06-08 11:33:00|181.66|179.86|181.65|179.85|181.66|179.86|181.64|179.84|6
1654687990000|2022-06-08 11:33:10|181.66|179.86|181.66|179.86|181.66|179.86|181.64|179.84|5
1654688000000|2022-06-08 11:33:20|181.68|179.88|181.72|179.92|181.72|179.92|181.68|179.88|3
1654688010000|2022-06-08 11:33:30|181.74|179.94|181.78|179.98|181.78|179.98|181.74|179.94|3
1654688020000|2022-06-08 11:33:40|181.76|179.96|181.78|179.98|181.78|179.98|181.76|179.96|5
1654688030000|2022-06-08 11:33:50|181.77|179.97|181.76|179.96|181.78|179.98|181.75|179.95|6
1654688040000|2022-06-08 11:34:00|181.77|179.97|181.78|179.98|181.78|179.98|181.77|179.97|8
1654688050000|2022-06-08 11:34:10|181.77|179.97|181.78|179.98|181.78|179.98|181.77|179.97|2
1654688060000|2022-06-08 11:34:20|181.77|179.97|181.55|179.75|181.77|179.97|181.42|179.62|12
1654688070000|2022-06-08 11:34:30|181.54|179.74|181.5|179.7|181.54|179.74|181.5|179.7|14
1654688080000|2022-06-08 11:34:40|181.51|179.71|181.5|179.7|181.51|179.71|181.5|179.7|2
1654688090000|2022-06-08 11:34:50|181.49|179.69|181.46|179.66|181.49|179.69|181.43|179.63|7
1654688100000|2022-06-08 11:35:00|181.45|179.65|181.44|179.64|181.45|179.65|181.44|179.64|4
1654688110000|2022-06-08 11:35:10|181.43|179.63|181.41|179.61|181.44|179.64|181.41|179.61|7
1654688120000|2022-06-08 11:35:20|181.42|179.62|181.43|179.63|181.44|179.64|181.41|179.61|7
1654688130000|2022-06-08 11:35:30|181.44|179.64|181.43|179.63|181.44|179.64|181.43|179.63|2
1654688140000|2022-06-08 11:35:40|181.44|179.64|181.45|179.65|181.45|179.65|181.43|179.63|6
1654688150000|2022-06-08 11:35:50|181.44|179.64|181.44|179.64|181.45|179.65|181.44|179.64|5
1654688170000|2022-06-08 11:36:10|181.45|179.65|181.45|179.65|181.45|179.65|181.44|179.64|7
1654688180000|2022-06-08 11:36:20|181.44|179.64|181.44|179.64|181.45|179.65|181.44|179.64|7
1654688190000|2022-06-08 11:36:30|181.45|179.65|181.4|179.6|181.45|179.65|181.39|179.59|7
1654688200000|2022-06-08 11:36:40|181.39|179.59|181.37|179.57|181.39|179.59|181.37|179.57|2
1654688210000|2022-06-08 11:36:50|181.36|179.56|181.36|179.56|181.36|179.56|181.36|179.56|1
1654688220000|2022-06-08 11:37:00|181.37|179.57|181.38|179.58|181.39|179.59|181.37|179.57|7
1654688230000|2022-06-08 11:37:10|181.37|179.57|181.29|179.49|181.37|179.57|181.29|179.49|6
1654688240000|2022-06-08 11:37:20|181.3|179.5|181.27|179.47|181.3|179.5|181.27|179.47|3
1654688260000|2022-06-08 11:37:40|181.26|179.46|181.26|179.46|181.26|179.46|181.26|179.46|1
1654688270000|2022-06-08 11:37:50|181.29|179.49|181.29|179.49|181.29|179.49|181.29|179.49|1
1654688280000|2022-06-08 11:38:00|181.3|179.5|181.36|179.56|181.36|179.56|181.3|179.5|7
1654688290000|2022-06-08 11:38:10|181.35|179.55|181.3|179.5|181.35|179.55|181.29|179.49|7
1654688300000|2022-06-08 11:38:20|181.29|179.49|181.29|179.49|181.3|179.5|181.29|179.49|3
1654688320000|2022-06-08 11:38:40|181.28|179.48|181.29|179.49|181.29|179.49|181.28|179.48|2
1654688330000|2022-06-08 11:38:50|181.31|179.51|181.29|179.49|181.31|179.51|181.29|179.49|5
1654688340000|2022-06-08 11:39:00|181.28|179.48|181.21|179.41|181.28|179.48|181.19|179.39|6
1654688350000|2022-06-08 11:39:10|181.22|179.42|181.28|179.48|181.29|179.49|181.22|179.42|8
1654688360000|2022-06-08 11:39:20|181.27|179.47|181.27|179.47|181.27|179.47|181.27|179.47|1
1654688370000|2022-06-08 11:39:30|181.28|179.48|181.31|179.51|181.31|179.51|181.27|179.47|7
1654688380000|2022-06-08 11:39:40|181.3|179.5|181.31|179.51|181.31|179.51|181.3|179.5|4
1654688390000|2022-06-08 11:39:50|181.32|179.52|181.31|179.51|181.35|179.55|181.31|179.51|9
1654688400000|2022-06-08 11:40:00|181.25|179.45|181.24|179.44|181.25|179.45|181.23|179.43|5
1654688410000|2022-06-08 11:40:10|181.23|179.43|181.23|179.43|181.23|179.43|181.23|179.43|1
1654688420000|2022-06-08 11:40:20|181.24|179.44|181.19|179.39|181.24|179.44|181.19|179.39|4
1654688430000|2022-06-08 11:40:30|181.2|179.4|181.2|179.4|181.2|179.4|181.2|179.4|1
1654688440000|2022-06-08 11:40:40|181.19|179.39|181.11|179.31|181.19|179.39|181.11|179.31|5
1654688450000|2022-06-08 11:40:50|181.1|179.3|181.12|179.32|181.12|179.32|180.98|179.18|15
1654688460000|2022-06-08 11:41:00|181.13|179.33|181.22|179.42|181.22|179.42|181.12|179.32|9
1654688470000|2022-06-08 11:41:10|181.23|179.43|181.21|179.41|181.23|179.43|181.21|179.41|3
1654688480000|2022-06-08 11:41:20|181.22|179.42|181.22|179.42|181.24|179.44|181.22|179.42|5
1654688490000|2022-06-08 11:41:30|181.21|179.41|181.21|179.41|181.22|179.42|181.21|179.41|7
1654688500000|2022-06-08 11:41:40|181.22|179.42|181.22|179.42|181.23|179.43|181.21|179.41|5
1654688520000|2022-06-08 11:42:00|181.21|179.41|181.33|179.53|181.34|179.54|181.21|179.41|4
1654688530000|2022-06-08 11:42:10|181.32|179.52|181.32|179.52|181.33|179.53|181.32|179.52|5
1654688540000|2022-06-08 11:42:20|181.33|179.53|181.32|179.52|181.33|179.53|181.32|179.52|2
1654688550000|2022-06-08 11:42:30|181.31|179.51|181.31|179.51|181.32|179.52|181.31|179.51|3
1654688560000|2022-06-08 11:42:40|181.3|179.5|181.31|179.51|181.31|179.51|181.27|179.47|7
1654688570000|2022-06-08 11:42:50|181.32|179.52|181.33|179.53|181.33|179.53|181.32|179.52|4
1654688580000|2022-06-08 11:43:00|181.34|179.54|181.31|179.51|181.35|179.55|181.31|179.51|6
1654688590000|2022-06-08 11:43:10|181.32|179.52|181.31|179.51|181.35|179.55|181.31|179.51|7
1654688600000|2022-06-08 11:43:20|181.32|179.52|181.37|179.57|181.37|179.57|181.32|179.52|7
1654688610000|2022-06-08 11:43:30|181.38|179.58|181.51|179.71|181.52|179.72|181.38|179.58|5
1654688620000|2022-06-08 11:43:40|181.52|179.72|181.59|179.79|181.6|179.8|181.52|179.72|7
1654688630000|2022-06-08 11:43:50|181.58|179.78|181.66|179.86|181.66|179.86|181.58|179.78|6
1654688640000|2022-06-08 11:44:00|181.67|179.87|181.67|179.87|181.67|179.87|181.67|179.87|1
1654688650000|2022-06-08 11:44:10|181.68|179.88|181.77|179.97|181.78|179.98|181.68|179.88|6
1654688660000|2022-06-08 11:44:20|181.78|179.98|181.71|179.91|181.78|179.98|181.71|179.91|4
1654688670000|2022-06-08 11:44:30|181.7|179.9|181.62|179.82|181.72|179.92|181.62|179.82|7
1654688680000|2022-06-08 11:44:40|181.64|179.84|181.62|179.82|181.64|179.84|181.62|179.82|5
1654688690000|2022-06-08 11:44:50|181.63|179.83|181.67|179.87|181.67|179.87|181.63|179.83|7
1654688700000|2022-06-08 11:45:00|181.65|179.85|181.68|179.88|181.7|179.9|181.6|179.8|9
1654688710000|2022-06-08 11:45:10|181.65|179.85|181.45|179.65|181.65|179.85|181.42|179.62|13
1654688720000|2022-06-08 11:45:20|181.46|179.66|181.5|179.7|181.55|179.75|181.46|179.66|11
1654688740000|2022-06-08 11:45:40|181.47|179.67|181.46|179.66|181.47|179.67|181.46|179.66|2
1654688750000|2022-06-08 11:45:50|181.45|179.65|181.45|179.65|181.45|179.65|181.45|179.65|1
1654688760000|2022-06-08 11:46:00|181.44|179.64|181.38|179.58|181.46|179.66|181.38|179.58|10
1654688770000|2022-06-08 11:46:10|181.4|179.6|181.36|179.56|181.4|179.6|181.36|179.56|5
1654688780000|2022-06-08 11:46:20|181.37|179.57|181.37|179.57|181.39|179.59|181.37|179.57|4
1654688790000|2022-06-08 11:46:30|181.36|179.56|181.29|179.49|181.36|179.56|181.29|179.49|5
1654688800000|2022-06-08 11:46:40|181.31|179.51|181.28|179.48|181.31|179.51|181.28|179.48|4
1654688810000|2022-06-08 11:46:50|181.24|179.44|181.22|179.42|181.24|179.44|181.2|179.4|4
1654688830000|2022-06-08 11:47:10|181.21|179.41|181.22|179.42|181.22|179.42|181.21|179.41|4
1654688840000|2022-06-08 11:47:20|181.21|179.41|181.2|179.4|181.21|179.41|181.18|179.38|5
1654688850000|2022-06-08 11:47:30|181.21|179.41|181.21|179.41|181.21|179.41|181.2|179.4|3
1654688860000|2022-06-08 11:47:40|181.23|179.43|181.22|179.42|181.23|179.43|181.22|179.42|2
1654688870000|2022-06-08 11:47:50|181.21|179.41|181.2|179.4|181.21|179.41|181.2|179.4|2
1654688880000|2022-06-08 11:48:00|181.21|179.41|181.21|179.41|181.21|179.41|181.21|179.41|1
1654688890000|2022-06-08 11:48:10|181.2|179.4|181.19|179.39|181.2|179.4|181.19|179.39|2
1654688910000|2022-06-08 11:48:30|181.21|179.41|181.2|179.4|181.21|179.41|181.2|179.4|2
1654688950000|2022-06-08 11:49:10|181.17|179.37|181.15|179.35|181.17|179.37|181.13|179.33|6
1654688960000|2022-06-08 11:49:20|181.14|179.34|181.14|179.34|181.14|179.34|181.14|179.34|1
1654688970000|2022-06-08 11:49:30|181.16|179.36|181.16|179.36|181.16|179.36|181.16|179.36|1
1654688980000|2022-06-08 11:49:40|181.15|179.35|181.15|179.35|181.15|179.35|181.15|179.35|1
1654688990000|2022-06-08 11:49:50|181.14|179.34|181.14|179.34|181.14|179.34|181.14|179.34|1
1654689000000|2022-06-08 11:50:00|181.15|179.35|181.15|179.35|181.15|179.35|181.14|179.34|3
1654689010000|2022-06-08 11:50:10|181.14|179.34|181.12|179.32|181.14|179.34|181.11|179.31|6
1654689020000|2022-06-08 11:50:20|181.11|179.31|181.08|179.28|181.11|179.31|181.08|179.28|4
1654689030000|2022-06-08 11:50:30|181.1|179.3|181.13|179.33|181.13|179.33|181.09|179.29|7
1654689040000|2022-06-08 11:50:40|181.16|179.36|181.18|179.38|181.2|179.4|181.16|179.36|6
1654689050000|2022-06-08 11:50:50|181.17|179.37|181.19|179.39|181.2|179.4|181.17|179.37|5
1654689060000|2022-06-08 11:51:00|181.18|179.38|181.14|179.34|181.18|179.38|181.14|179.34|4
1654689070000|2022-06-08 11:51:10|181.13|179.33|181.12|179.32|181.14|179.34|181.11|179.31|9
1654689080000|2022-06-08 11:51:20|181.13|179.33|181.26|179.46|181.26|179.46|181.13|179.33|11
1654689090000|2022-06-08 11:51:30|181.27|179.47|181.26|179.46|181.27|179.47|181.26|179.46|2
1654689100000|2022-06-08 11:51:40|181.27|179.47|181.27|179.47|181.27|179.47|181.27|179.47|1
1654689110000|2022-06-08 11:51:50|181.26|179.46|181.26|179.46|181.26|179.46|181.26|179.46|1
1654689120000|2022-06-08 11:52:00|181.27|179.47|181.28|179.48|181.29|179.49|181.27|179.47|5
1654689130000|2022-06-08 11:52:10|181.27|179.47|181.27|179.47|181.27|179.47|181.27|179.47|1
1654689140000|2022-06-08 11:52:20|181.28|179.48|181.42|179.62|181.47|179.67|181.28|179.48|14
1654689150000|2022-06-08 11:52:30|181.43|179.63|181.39|179.59|181.43|179.63|181.39|179.59|7
1654689160000|2022-06-08 11:52:40|181.33|179.53|181.42|179.62|181.42|179.62|181.32|179.52|9
1654689170000|2022-06-08 11:52:50|181.41|179.61|181.42|179.62|181.42|179.62|181.41|179.61|2
1654689180000|2022-06-08 11:53:00|181.41|179.61|181.41|179.61|181.41|179.61|181.41|179.61|1
1654689190000|2022-06-08 11:53:10|181.42|179.62|181.41|179.61|181.42|179.62|181.41|179.61|2
1654689200000|2022-06-08 11:53:20|181.39|179.59|181.34|179.54|181.39|179.59|181.34|179.54|7
1654689230000|2022-06-08 11:53:50|181.33|179.53|181.35|179.55|181.36|179.56|181.33|179.53|6
1654689240000|2022-06-08 11:54:00|181.33|179.53|181.19|179.39|181.33|179.53|181.18|179.38|9
1654689250000|2022-06-08 11:54:10|181.2|179.4|181.17|179.37|181.28|179.48|181.17|179.37|9
1654689260000|2022-06-08 11:54:20|181.2|179.4|181.14|179.34|181.2|179.4|181.14|179.34|3
1654689290000|2022-06-08 11:54:50|181.15|179.35|181.15|179.35|181.2|179.4|181.15|179.35|11
1654689300000|2022-06-08 11:55:00|181.16|179.36|181.15|179.35|181.16|179.36|181.15|179.35|4
1654689310000|2022-06-08 11:55:10|181.16|179.36|181.21|179.41|181.21|179.41|181.16|179.36|8
1654689320000|2022-06-08 11:55:20|181.2|179.4|181.2|179.4|181.2|179.4|181.2|179.4|1
1654689330000|2022-06-08 11:55:30|181.22|179.42|181.2|179.4|181.22|179.42|181.2|179.4|3
1654689350000|2022-06-08 11:55:50|181.17|179.37|181.15|179.35|181.17|179.37|181.15|179.35|3
1654689360000|2022-06-08 11:56:00|181.14|179.34|181.2|179.4|181.21|179.41|181.14|179.34|6
1654689370000|2022-06-08 11:56:10|181.17|179.37|181.16|179.36|181.18|179.38|181.14|179.34|10
1654689380000|2022-06-08 11:56:20|181.15|179.35|181.17|179.37|181.17|179.37|181.15|179.35|4
1654689390000|2022-06-08 11:56:30|181.16|179.36|181.2|179.4|181.21|179.41|181.16|179.36|7
1654689400000|2022-06-08 11:56:40|181.19|179.39|181.28|179.48|181.28|179.48|181.19|179.39|7
1654689410000|2022-06-08 11:56:50|181.29|179.49|181.28|179.48|181.29|179.49|181.28|179.48|2
1654689430000|2022-06-08 11:57:10|181.29|179.49|181.3|179.5|181.31|179.51|181.29|179.49|6
1654689440000|2022-06-08 11:57:20|181.31|179.51|181.31|179.51|181.31|179.51|181.31|179.51|1
1654689450000|2022-06-08 11:57:30|181.29|179.49|181.28|179.48|181.29|179.49|181.27|179.47|4
1654689460000|2022-06-08 11:57:40|181.27|179.47|181.27|179.47|181.27|179.47|181.26|179.46|3
1654689470000|2022-06-08 11:57:50|181.26|179.46|181.26|179.46|181.26|179.46|181.26|179.46|1
1654689480000|2022-06-08 11:58:00|181.27|179.47|181.27|179.47|181.27|179.47|181.27|179.47|1
1654689490000|2022-06-08 11:58:10|181.26|179.46|181.17|179.37|181.26|179.46|181.17|179.37|5
1654689510000|2022-06-08 11:58:30|181.15|179.35|181.13|179.33|181.15|179.35|181.13|179.33|3
1654689520000|2022-06-08 11:58:40|181.15|179.35|181.18|179.38|181.18|179.38|181.15|179.35|5
1654689530000|2022-06-08 11:58:50|181.17|179.37|181.17|179.37|181.18|179.38|181.17|179.37|5
1654689540000|2022-06-08 11:59:00|181.18|179.38|181.16|179.36|181.2|179.4|181.16|179.36|9
1654689550000|2022-06-08 11:59:10|181.17|179.37|181.19|179.39|181.19|179.39|181.17|179.37|4
1654689560000|2022-06-08 11:59:20|181.18|179.38|181.14|179.34|181.18|179.38|181.14|179.34|3
1654689570000|2022-06-08 11:59:30|181.15|179.35|181.18|179.38|181.18|179.38|181.15|179.35|7
1654689580000|2022-06-08 11:59:40|181.17|179.37|181.17|179.37|181.18|179.38|181.11|179.31|12
1654689590000|2022-06-08 11:59:50|181.16|179.36|181.1|179.3|181.17|179.37|181.1|179.3|5
1654689600000|2022-06-08 12:00:00|181.11|179.31|181.19|179.39|181.19|179.39|181.11|179.31|10
1654689610000|2022-06-08 12:00:10|181.17|179.37|181.22|179.42|181.22|179.42|181.17|179.37|5
1654689620000|2022-06-08 12:00:20|181.21|179.41|181.26|179.46|181.26|179.46|181.21|179.41|4
1654689630000|2022-06-08 12:00:30|181.28|179.48|181.28|179.48|181.28|179.48|181.26|179.46|6
1654689640000|2022-06-08 12:00:40|181.29|179.49|181.28|179.48|181.29|179.49|181.28|179.48|2
1654689680000|2022-06-08 12:01:20|181.19|179.39|181.16|179.36|181.2|179.4|181.16|179.36|5
1654689690000|2022-06-08 12:01:30|181.17|179.37|181.17|179.37|181.19|179.39|181.17|179.37|8
1654689700000|2022-06-08 12:01:40|181.18|179.38|181.18|179.38|181.19|179.39|181.18|179.38|3
1654689710000|2022-06-08 12:01:50|181.16|179.36|181.17|179.37|181.17|179.37|181.16|179.36|2
1654689720000|2022-06-08 12:02:00|181.18|179.38|181.16|179.36|181.19|179.39|181.16|179.36|6
1654689730000|2022-06-08 12:02:10|181.15|179.35|181.13|179.33|181.18|179.38|181.13|179.33|10
1654689740000|2022-06-08 12:02:20|181.15|179.35|181.14|179.34|181.16|179.36|181.14|179.34|6
1654689750000|2022-06-08 12:02:30|181.13|179.33|181.15|179.35|181.15|179.35|181.13|179.33|5
1654689760000|2022-06-08 12:02:40|181.16|179.36|181.2|179.4|181.2|179.4|181.15|179.35|6
1654689770000|2022-06-08 12:02:50|181.19|179.39|181.23|179.43|181.23|179.43|181.19|179.39|5
1654689780000|2022-06-08 12:03:00|181.26|179.46|181.24|179.44|181.28|179.48|181.23|179.43|10
1654689790000|2022-06-08 12:03:10|181.25|179.45|181.25|179.45|181.25|179.45|181.24|179.44|3
1654689800000|2022-06-08 12:03:20|181.26|179.46|181.24|179.44|181.26|179.46|181.24|179.44|2
1654689810000|2022-06-08 12:03:30|181.22|179.42|181.24|179.44|181.24|179.44|181.22|179.42|3
1654689820000|2022-06-08 12:03:40|181.23|179.43|181.28|179.48|181.29|179.49|181.23|179.43|6
1654689830000|2022-06-08 12:03:50|181.26|179.46|181.27|179.47|181.29|179.49|181.26|179.46|8
1654689840000|2022-06-08 12:04:00|181.28|179.48|181.37|179.57|181.4|179.6|181.28|179.48|9
1654689850000|2022-06-08 12:04:10|181.38|179.58|181.27|179.47|181.39|179.59|181.24|179.44|9
1654689860000|2022-06-08 12:04:20|181.29|179.49|181.3|179.5|181.35|179.55|181.29|179.49|10
1654689870000|2022-06-08 12:04:30|181.29|179.49|181.3|179.5|181.34|179.54|181.23|179.43|13
1654689880000|2022-06-08 12:04:40|181.31|179.51|181.34|179.54|181.34|179.54|181.31|179.51|3
1654689890000|2022-06-08 12:04:50|181.35|179.55|181.33|179.53|181.36|179.56|181.33|179.53|10
1654689900000|2022-06-08 12:05:00|181.34|179.54|181.33|179.53|181.36|179.56|181.31|179.51|11
1654689910000|2022-06-08 12:05:10|181.32|179.52|181.33|179.53|181.33|179.53|181.32|179.52|4
1654689920000|2022-06-08 12:05:20|181.32|179.52|181.33|179.53|181.36|179.56|181.32|179.52|7
1654689930000|2022-06-08 12:05:30|181.34|179.54|181.47|179.67|181.47|179.67|181.34|179.54|11
1654689940000|2022-06-08 12:05:40|181.48|179.68|181.61|179.81|181.61|179.81|181.47|179.67|11
1654689950000|2022-06-08 12:05:50|181.62|179.82|181.65|179.85|181.65|179.85|181.61|179.81|11
1654689960000|2022-06-08 12:06:00|181.67|179.87|181.74|179.94|181.74|179.94|181.64|179.84|11
1654689970000|2022-06-08 12:06:10|181.73|179.93|181.73|179.93|181.78|179.98|181.73|179.93|7
1654689980000|2022-06-08 12:06:20|181.72|179.92|181.71|179.91|181.74|179.94|181.7|179.9|11
1654689990000|2022-06-08 12:06:30|181.68|179.88|181.69|179.89|181.7|179.9|181.63|179.83|12
1654690000000|2022-06-08 12:06:40|181.7|179.9|181.65|179.85|181.7|179.9|181.65|179.85|9
1654690010000|2022-06-08 12:06:50|181.64|179.84|181.75|179.95|181.75|179.95|181.64|179.84|10
1654690020000|2022-06-08 12:07:00|181.76|179.96|181.66|179.86|181.76|179.96|181.66|179.86|5
1654690030000|2022-06-08 12:07:10|181.65|179.85|181.63|179.83|181.65|179.85|181.62|179.82|6
1654690040000|2022-06-08 12:07:20|181.62|179.82|181.62|179.82|181.62|179.82|181.62|179.82|1
1654690050000|2022-06-08 12:07:30|181.63|179.83|181.63|179.83|181.64|179.84|181.63|179.83|3
1654690060000|2022-06-08 12:07:40|181.62|179.82|181.62|179.82|181.63|179.83|181.61|179.81|5
1654690070000|2022-06-08 12:07:50|181.58|179.78|181.58|179.78|181.58|179.78|181.57|179.77|3
1654690080000|2022-06-08 12:08:00|181.59|179.79|181.56|179.76|181.61|179.81|181.56|179.76|7
1654690090000|2022-06-08 12:08:10|181.57|179.77|181.57|179.77|181.57|179.77|181.57|179.77|1
1654690120000|2022-06-08 12:08:40|181.58|179.78|181.58|179.78|181.58|179.78|181.57|179.77|3
1654690130000|2022-06-08 12:08:50|181.57|179.77|181.57|179.77|181.58|179.78|181.57|179.77|3
1654690140000|2022-06-08 12:09:00|181.58|179.78|181.58|179.78|181.58|179.78|181.58|179.78|1
1654690150000|2022-06-08 12:09:10|181.59|179.79|181.58|179.78|181.59|179.79|181.58|179.78|2
1654690160000|2022-06-08 12:09:20|181.57|179.77|181.58|179.78|181.58|179.78|181.57|179.77|2
1654690170000|2022-06-08 12:09:30|181.6|179.8|181.62|179.82|181.65|179.85|181.6|179.8|6
1654690180000|2022-06-08 12:09:40|181.61|179.81|181.6|179.8|181.61|179.81|181.57|179.77|10
1654690190000|2022-06-08 12:09:50|181.59|179.79|181.59|179.79|181.63|179.83|181.54|179.74|14
1654690200000|2022-06-08 12:10:00|181.56|179.76|181.58|179.78|181.58|179.78|181.56|179.76|5
1654690210000|2022-06-08 12:10:10|181.61|179.81|181.69|179.89|181.7|179.9|181.61|179.81|9
1654690220000|2022-06-08 12:10:20|181.67|179.87|181.63|179.83|181.67|179.87|181.63|179.83|4
1654690230000|2022-06-08 12:10:30|181.64|179.84|181.64|179.84|181.65|179.85|181.64|179.84|3
1654690240000|2022-06-08 12:10:40|181.63|179.83|181.63|179.83|181.63|179.83|181.63|179.83|1
1654690250000|2022-06-08 12:10:50|181.61|179.81|181.61|179.81|181.61|179.81|181.61|179.81|1
1654690260000|2022-06-08 12:11:00|181.6|179.8|181.61|179.81|181.62|179.82|181.6|179.8|6
1654690270000|2022-06-08 12:11:10|181.6|179.8|181.6|179.8|181.6|179.8|181.6|179.8|1
1654690280000|2022-06-08 12:11:20|181.61|179.81|181.61|179.81|181.62|179.82|181.6|179.8|5
1654690290000|2022-06-08 12:11:30|181.62|179.82|181.62|179.82|181.62|179.82|181.61|179.81|3
1654690300000|2022-06-08 12:11:40|181.61|179.81|181.61|179.81|181.61|179.81|181.61|179.81|1
1654690310000|2022-06-08 12:11:50|181.6|179.8|181.6|179.8|181.6|179.8|181.6|179.8|1
1654690320000|2022-06-08 12:12:00|181.59|179.79|181.51|179.71|181.59|179.79|181.5|179.7|4
1654690330000|2022-06-08 12:12:10|181.5|179.7|181.49|179.69|181.51|179.71|181.49|179.69|6
1654690340000|2022-06-08 12:12:20|181.5|179.7|181.5|179.7|181.51|179.71|181.5|179.7|5
1654690350000|2022-06-08 12:12:30|181.53|179.73|181.5|179.7|181.55|179.75|181.5|179.7|10
1654690360000|2022-06-08 12:12:40|181.51|179.71|181.44|179.64|181.51|179.71|181.44|179.64|5
1654690370000|2022-06-08 12:12:50|181.45|179.65|181.53|179.73|181.53|179.73|181.44|179.64|15
1654690380000|2022-06-08 12:13:00|181.52|179.72|181.52|179.72|181.53|179.73|181.52|179.72|5
1654690390000|2022-06-08 12:13:10|181.53|179.73|181.55|179.75|181.55|179.75|181.52|179.72|6
1654690400000|2022-06-08 12:13:20|181.58|179.78|181.65|179.85|181.67|179.87|181.58|179.78|14
1654690410000|2022-06-08 12:13:30|181.64|179.84|181.61|179.81|181.65|179.85|181.57|179.77|10
1654690420000|2022-06-08 12:13:40|181.6|179.8|181.61|179.81|181.61|179.81|181.6|179.8|2
1654690430000|2022-06-08 12:13:50|181.59|179.79|181.6|179.8|181.61|179.81|181.59|179.79|4
1654690440000|2022-06-08 12:14:00|181.61|179.81|181.63|179.83|181.64|179.84|181.61|179.81|6
1654690450000|2022-06-08 12:14:10|181.62|179.82|181.63|179.83|181.63|179.83|181.62|179.82|2
1654690460000|2022-06-08 12:14:20|181.61|179.81|181.6|179.8|181.61|179.81|181.6|179.8|2
1654690470000|2022-06-08 12:14:30|181.62|179.82|181.62|179.82|181.63|179.83|181.61|179.81|7
1654690480000|2022-06-08 12:14:40|181.61|179.81|181.6|179.8|181.61|179.81|181.6|179.8|6
1654690490000|2022-06-08 12:14:50|181.61|179.81|181.61|179.81|181.62|179.82|181.59|179.79|6
1654690500000|2022-06-08 12:15:00|181.59|179.79|181.59|179.79|181.59|179.79|181.59|179.79|1
1654690510000|2022-06-08 12:15:10|181.58|179.78|181.45|179.65|181.58|179.78|181.45|179.65|5
1654690520000|2022-06-08 12:15:20|181.44|179.64|181.25|179.45|181.44|179.64|181.24|179.44|12
1654690530000|2022-06-08 12:15:30|181.24|179.44|181.33|179.53|181.34|179.54|181.23|179.43|16
1654690540000|2022-06-08 12:15:40|181.32|179.52|181.32|179.52|181.32|179.52|181.31|179.51|5
1654690550000|2022-06-08 12:15:50|181.31|179.51|181.31|179.51|181.31|179.51|181.3|179.5|5
1654690560000|2022-06-08 12:16:00|181.3|179.5|181.25|179.45|181.3|179.5|181.24|179.44|7
1654690570000|2022-06-08 12:16:10|181.26|179.46|181.3|179.5|181.3|179.5|181.26|179.46|3
1654690580000|2022-06-08 12:16:20|181.28|179.48|181.3|179.5|181.3|179.5|181.26|179.46|5
1654690590000|2022-06-08 12:16:30|181.31|179.51|181.32|179.52|181.36|179.56|181.31|179.51|9
1654690600000|2022-06-08 12:16:40|181.29|179.49|181.29|179.49|181.3|179.5|181.28|179.48|5
1654690610000|2022-06-08 12:16:50|181.3|179.5|181.28|179.48|181.3|179.5|181.28|179.48|5
1654690620000|2022-06-08 12:17:00|181.27|179.47|181.46|179.66|181.46|179.66|181.25|179.45|12
1654690630000|2022-06-08 12:17:10|181.44|179.64|181.44|179.64|181.44|179.64|181.43|179.63|3
1654690640000|2022-06-08 12:17:20|181.45|179.65|181.49|179.69|181.49|179.69|181.45|179.65|5
1654690650000|2022-06-08 12:17:30|181.48|179.68|181.48|179.68|181.48|179.68|181.47|179.67|5
1654690660000|2022-06-08 12:17:40|181.47|179.67|181.45|179.65|181.47|179.67|181.45|179.65|3
1654690670000|2022-06-08 12:17:50|181.46|179.66|181.52|179.72|181.52|179.72|181.46|179.66|4
1654690680000|2022-06-08 12:18:00|181.54|179.74|181.6|179.8|181.63|179.83|181.54|179.74|8
1654690690000|2022-06-08 12:18:10|181.61|179.81|181.62|179.82|181.62|179.82|181.61|179.81|2
1654690700000|2022-06-08 12:18:20|181.63|179.83|181.65|179.85|181.65|179.85|181.59|179.79|11
1654690710000|2022-06-08 12:18:30|181.64|179.84|181.63|179.83|181.64|179.84|181.63|179.83|2
1654690720000|2022-06-08 12:18:40|181.62|179.82|181.64|179.84|181.64|179.84|181.62|179.82|3
1654690730000|2022-06-08 12:18:50|181.63|179.83|181.63|179.83|181.63|179.83|181.63|179.83|1
1654690740000|2022-06-08 12:19:00|181.61|179.81|181.63|179.83|181.63|179.83|181.6|179.8|10
1654690750000|2022-06-08 12:19:10|181.62|179.82|181.61|179.81|181.62|179.82|181.61|179.81|2
1654690760000|2022-06-08 12:19:20|181.62|179.82|181.62|179.82|181.62|179.82|181.62|179.82|1
1654690780000|2022-06-08 12:19:40|181.61|179.81|181.56|179.76|181.61|179.81|181.55|179.75|4
1654690790000|2022-06-08 12:19:50|181.57|179.77|181.65|179.85|181.65|179.85|181.57|179.77|7
1654690800000|2022-06-08 12:20:00|181.69|179.89|181.82|180.02|181.84|180.04|181.69|179.89|16
1654690810000|2022-06-08 12:20:10|181.83|180.03|181.75|179.95|181.83|180.03|181.74|179.94|7
1654690820000|2022-06-08 12:20:20|181.76|179.96|181.73|179.93|181.76|179.96|181.73|179.93|6
1654690830000|2022-06-08 12:20:30|181.74|179.94|181.73|179.93|181.76|179.96|181.73|179.93|7
1654690840000|2022-06-08 12:20:40|181.75|179.95|181.76|179.96|181.77|179.97|181.75|179.95|4
1654690850000|2022-06-08 12:20:50|181.75|179.95|181.65|179.85|181.75|179.95|181.65|179.85|5
1654690860000|2022-06-08 12:21:00|181.66|179.86|181.71|179.91|181.71|179.91|181.66|179.86|12
1654690870000|2022-06-08 12:21:10|181.72|179.92|181.72|179.92|181.72|179.92|181.71|179.91|3
1654690880000|2022-06-08 12:21:20|181.71|179.91|181.8|180|181.81|180.01|181.71|179.91|7
1654690890000|2022-06-08 12:21:30|181.81|180.01|181.81|180.01|181.81|180.01|181.81|180.01|1
1654690900000|2022-06-08 12:21:40|181.77|179.97|181.72|179.92|181.77|179.97|181.72|179.92|4
1654690910000|2022-06-08 12:21:50|181.73|179.93|181.65|179.85|181.73|179.93|181.63|179.83|10
1654690920000|2022-06-08 12:22:00|181.58|179.78|181.55|179.75|181.61|179.81|181.54|179.74|9
1654690930000|2022-06-08 12:22:10|181.54|179.74|181.54|179.74|181.55|179.75|181.54|179.74|9
1654690940000|2022-06-08 12:22:20|181.49|179.69|181.41|179.61|181.49|179.69|181.41|179.61|5
1654690950000|2022-06-08 12:22:30|181.4|179.6|181.3|179.5|181.4|179.6|181.3|179.5|5
1654690960000|2022-06-08 12:22:40|181.29|179.49|181.25|179.45|181.29|179.49|181.24|179.44|12
1654690970000|2022-06-08 12:22:50|181.19|179.39|181.17|179.37|181.19|179.39|181.15|179.35|3
1654690990000|2022-06-08 12:23:10|181.16|179.36|181.21|179.41|181.23|179.43|181.16|179.36|3
1654691000000|2022-06-08 12:23:20|181.22|179.42|181.2|179.4|181.23|179.43|181.19|179.39|6
1654691010000|2022-06-08 12:23:30|181.22|179.42|181.25|179.45|181.28|179.48|181.22|179.42|5
1654691020000|2022-06-08 12:23:40|181.26|179.46|181.22|179.42|181.26|179.46|181.22|179.42|6
1654691030000|2022-06-08 12:23:50|181.23|179.43|181.11|179.31|181.23|179.43|181.11|179.31|9
1654691040000|2022-06-08 12:24:00|181.12|179.32|180.66|178.86|181.12|179.32|180.65|178.85|16
1654691050000|2022-06-08 12:24:10|180.62|178.82|180.61|178.81|180.63|178.83|180.57|178.77|10
1654691060000|2022-06-08 12:24:20|180.6|178.8|180.45|178.65|180.6|178.8|180.45|178.65|13
1654691070000|2022-06-08 12:24:30|180.43|178.63|180.61|178.81|180.62|178.82|180.38|178.58|18
1654691080000|2022-06-08 12:24:40|180.6|178.8|180.49|178.69|180.6|178.8|180.48|178.68|14
1654691090000|2022-06-08 12:24:50|180.48|178.68|180.51|178.71|180.51|178.71|180.48|178.68|8
1654691100000|2022-06-08 12:25:00|180.5|178.7|180.49|178.69|180.56|178.76|180.49|178.69|11
1654691110000|2022-06-08 12:25:10|180.48|178.68|180.23|178.43|180.48|178.68|180.23|178.43|18
1654691120000|2022-06-08 12:25:20|180.16|178.36|179.88|178.08|180.22|178.42|179.86|178.06|33
1654691130000|2022-06-08 12:25:30|179.87|178.07|179.97|178.17|179.97|178.17|179.81|178.01|22
1654691140000|2022-06-08 12:25:40|179.99|178.19|179.93|178.13|180.04|178.24|179.84|178.04|19
1654691150000|2022-06-08 12:25:50|179.88|178.08|179.8|178|179.88|178.08|179.78|177.98|14
1654691160000|2022-06-08 12:26:00|179.79|177.99|179.69|177.89|179.82|178.02|179.65|177.85|23
1654691170000|2022-06-08 12:26:10|179.67|177.87|179.65|177.85|179.8|178|179.58|177.78|25
1654691180000|2022-06-08 12:26:20|179.64|177.84|179.92|178.12|179.92|178.12|179.64|177.84|23
1654691190000|2022-06-08 12:26:30|179.95|178.15|180.14|178.34|180.14|178.34|179.93|178.13|15
1654691200000|2022-06-08 12:26:40|180.13|178.33|180.07|178.27|180.21|178.41|180.05|178.25|25
1654691210000|2022-06-08 12:26:50|180.11|178.31|180.15|178.35|180.15|178.35|180.06|178.26|20
1654691220000|2022-06-08 12:27:00|180.16|178.36|179.92|178.12|180.19|178.39|179.92|178.12|17
1654691230000|2022-06-08 12:27:10|179.93|178.13|180.11|178.31|180.11|178.31|179.93|178.13|15
1654691240000|2022-06-08 12:27:20|180.12|178.32|180.21|178.41|180.23|178.43|180.12|178.32|21
1654691250000|2022-06-08 12:27:30|180.23|178.43|180.33|178.53|180.34|178.54|180.21|178.41|16
1654691260000|2022-06-08 12:27:40|180.32|178.52|180.45|178.65|180.54|178.74|180.3|178.5|19
1654691270000|2022-06-08 12:27:50|180.41|178.61|180.27|178.47|180.5|178.7|180.26|178.46|18
1654691280000|2022-06-08 12:28:00|180.11|178.31|180.14|178.34|180.19|178.39|180.09|178.29|21
1654691290000|2022-06-08 12:28:10|180.13|178.33|180.21|178.41|180.21|178.41|180.1|178.3|14
1654691300000|2022-06-08 12:28:20|180.22|178.42|180.39|178.59|180.4|178.6|180.22|178.42|21
1654691310000|2022-06-08 12:28:30|180.38|178.58|180.29|178.49|180.39|178.59|180.29|178.49|11
1654691320000|2022-06-08 12:28:40|180.3|178.5|180.42|178.62|180.42|178.62|180.29|178.49|20
1654691330000|2022-06-08 12:28:50|180.43|178.63|180.4|178.6|180.44|178.64|180.36|178.56|13
1654691340000|2022-06-08 12:29:00|180.34|178.54|180.22|178.42|180.34|178.54|180.17|178.37|16
1654691350000|2022-06-08 12:29:10|180.23|178.43|180.3|178.5|180.3|178.5|180.17|178.37|17
1654691360000|2022-06-08 12:29:20|180.31|178.51|180.27|178.47|180.38|178.58|180.25|178.45|14
1654691370000|2022-06-08 12:29:30|180.26|178.46|180.26|178.46|180.31|178.51|180.26|178.46|11
1654691380000|2022-06-08 12:29:40|180.27|178.47|180.16|178.36|180.27|178.47|180.16|178.36|12
1654691390000|2022-06-08 12:29:50|180.12|178.32|180.1|178.3|180.12|178.32|180.08|178.28|10
1654691400000|2022-06-08 12:30:00|180.09|178.29|180.06|178.26|180.09|178.29|180.02|178.22|12
1654691410000|2022-06-08 12:30:10|180.05|178.25|180.07|178.27|180.07|178.27|179.86|178.06|18
1654691420000|2022-06-08 12:30:20|180.08|178.28|179.99|178.19|180.12|178.32|179.93|178.13|23
1654691430000|2022-06-08 12:30:30|179.98|178.18|180.11|178.31|180.16|178.36|179.93|178.13|12
1654691440000|2022-06-08 12:30:40|180.12|178.32|180.03|178.23|180.15|178.35|180.01|178.21|14
1654691450000|2022-06-08 12:30:50|180.02|178.22|180.1|178.3|180.11|178.31|180.01|178.21|16
1654691460000|2022-06-08 12:31:00|180.11|178.31|180.11|178.31|180.12|178.32|180.06|178.26|16
1654691470000|2022-06-08 12:31:10|180.12|178.32|180.24|178.44|180.24|178.44|180.12|178.32|9
1654691480000|2022-06-08 12:31:20|180.25|178.45|180.28|178.48|180.33|178.53|180.25|178.45|18
1654691490000|2022-06-08 12:31:30|180.26|178.46|180.28|178.48|180.28|178.48|180.25|178.45|10
1654691500000|2022-06-08 12:31:40|180.27|178.47|180.16|178.36|180.3|178.5|180.14|178.34|14
1654691510000|2022-06-08 12:31:50|180.18|178.38|180.19|178.39|180.21|178.41|180.18|178.38|6
1654691520000|2022-06-08 12:32:00|180.2|178.4|180.01|178.21|180.2|178.4|179.99|178.19|15
1654691530000|2022-06-08 12:32:10|180.02|178.22|180|178.2|180.02|178.22|179.95|178.15|12
1654691540000|2022-06-08 12:32:20|179.99|178.19|179.88|178.08|179.99|178.19|179.86|178.06|19
1654691550000|2022-06-08 12:32:30|179.86|178.06|179.6|177.8|179.86|178.06|179.59|177.79|18
1654691560000|2022-06-08 12:32:40|179.61|177.81|179.69|177.89|179.78|177.98|179.61|177.81|16
1654691570000|2022-06-08 12:32:50|179.7|177.9|179.76|177.96|179.76|177.96|179.7|177.9|15
1654691580000|2022-06-08 12:33:00|179.75|177.95|179.71|177.91|179.76|177.96|179.68|177.88|13
1654691590000|2022-06-08 12:33:10|179.72|177.92|179.88|178.08|179.88|178.08|179.72|177.92|14
1654691600000|2022-06-08 12:33:20|179.89|178.09|179.97|178.17|180.01|178.21|179.89|178.09|13
1654691610000|2022-06-08 12:33:30|179.98|178.18|179.99|178.19|180.01|178.21|179.98|178.18|12
1654691620000|2022-06-08 12:33:40|180|178.2|180.1|178.3|180.1|178.3|180|178.2|9
1654691630000|2022-06-08 12:33:50|180.11|178.31|180.1|178.3|180.12|178.32|180.08|178.28|7
1654691640000|2022-06-08 12:34:00|180.12|178.32|180.12|178.32|180.13|178.33|180.02|178.22|20
1654691650000|2022-06-08 12:34:10|180.11|178.31|180.19|178.39|180.23|178.43|180.11|178.31|15
1654691660000|2022-06-08 12:34:20|180.2|178.4|180.21|178.41|180.23|178.43|180.19|178.39|14
1654691670000|2022-06-08 12:34:30|180.22|178.42|180.15|178.35|180.24|178.44|180.15|178.35|17
1654691680000|2022-06-08 12:34:40|180.2|178.4|180.2|178.4|180.23|178.43|180.17|178.37|15
1654691690000|2022-06-08 12:34:50|180.19|178.39|180.11|178.31|180.19|178.39|180.09|178.29|8
1654691700000|2022-06-08 12:35:00|180.12|178.32|180.1|178.3|180.13|178.33|180.06|178.26|12
1654691710000|2022-06-08 12:35:10|180.09|178.29|180.22|178.42|180.22|178.42|180.01|178.21|16
1654691720000|2022-06-08 12:35:20|180.21|178.41|180.16|178.36|180.22|178.42|180.16|178.36|16
1654691730000|2022-06-08 12:35:30|180.15|178.35|180.05|178.25|180.16|178.36|180.05|178.25|17
1654691740000|2022-06-08 12:35:40|180.07|178.27|180.12|178.32|180.13|178.33|180.06|178.26|16
1654691750000|2022-06-08 12:35:50|180.13|178.33|180.11|178.31|180.15|178.35|180.11|178.31|11
1654691760000|2022-06-08 12:36:00|180.09|178.29|180.11|178.31|180.12|178.32|180.09|178.29|7
1654691770000|2022-06-08 12:36:10|180.12|178.32|180.06|178.26|180.12|178.32|180.01|178.21|18
1654691780000|2022-06-08 12:36:20|180.09|178.29|180.03|178.23|180.1|178.3|180.03|178.23|11
1654691790000|2022-06-08 12:36:30|180.04|178.24|180.03|178.23|180.08|178.28|180.01|178.21|13
1654691800000|2022-06-08 12:36:40|180.02|178.22|179.94|178.14|180.03|178.23|179.94|178.14|9
1654691810000|2022-06-08 12:36:50|179.95|178.15|179.92|178.12|180.01|178.21|179.91|178.11|13
1654691820000|2022-06-08 12:37:00|179.93|178.13|179.92|178.12|179.99|178.19|179.92|178.12|11
1654691830000|2022-06-08 12:37:10|179.91|178.11|179.89|178.09|179.91|178.11|179.87|178.07|13
1654691840000|2022-06-08 12:37:20|179.88|178.08|179.88|178.08|179.88|178.08|179.83|178.03|11
1654691850000|2022-06-08 12:37:30|179.87|178.07|179.86|178.06|179.88|178.08|179.85|178.05|6
1654691860000|2022-06-08 12:37:40|179.84|178.04|179.87|178.07|179.92|178.12|179.84|178.04|17
1654691870000|2022-06-08 12:37:50|179.88|178.08|179.93|178.13|179.94|178.14|179.88|178.08|16
1654691880000|2022-06-08 12:38:00|179.94|178.14|180.01|178.21|180.03|178.23|179.93|178.13|13
1654691890000|2022-06-08 12:38:10|180|178.2|179.95|178.15|180|178.2|179.94|178.14|11
1654691900000|2022-06-08 12:38:20|179.93|178.13|179.95|178.15|180|178.2|179.93|178.13|13
1654691910000|2022-06-08 12:38:30|179.96|178.16|179.95|178.15|180.02|178.22|179.93|178.13|15
1654691920000|2022-06-08 12:38:40|179.97|178.17|179.99|178.19|180.01|178.21|179.97|178.17|12
1654691930000|2022-06-08 12:38:50|180|178.2|179.99|178.19|180|178.2|179.99|178.19|4
1654691940000|2022-06-08 12:39:00|179.97|178.17|179.93|178.13|179.97|178.17|179.93|178.13|6
1654691950000|2022-06-08 12:39:10|179.92|178.12|179.88|178.08|179.92|178.12|179.88|178.08|5
1654691960000|2022-06-08 12:39:20|179.87|178.07|179.89|178.09|179.91|178.11|179.87|178.07|9
1654691970000|2022-06-08 12:39:30|179.87|178.07|179.84|178.04|179.91|178.11|179.84|178.04|8
1654691980000|2022-06-08 12:39:40|179.83|178.03|179.86|178.06|179.86|178.06|179.83|178.03|5
1654691990000|2022-06-08 12:39:50|179.85|178.05|179.82|178.02|179.85|178.05|179.82|178.02|4
1654692000000|2022-06-08 12:40:00|179.83|178.03|179.8|178|179.85|178.05|179.8|178|9
1654692010000|2022-06-08 12:40:10|179.79|177.99|179.76|177.96|179.79|177.99|179.74|177.94|6
1654692020000|2022-06-08 12:40:20|179.78|177.98|179.74|177.94|179.78|177.98|179.74|177.94|5
1654692030000|2022-06-08 12:40:30|179.7|177.9|179.68|177.88|179.7|177.9|179.68|177.88|2
1654692040000|2022-06-08 12:40:40|179.69|177.89|179.72|177.92|179.72|177.92|179.69|177.89|10
1654692050000|2022-06-08 12:40:50|179.73|177.93|179.82|178.02|179.83|178.03|179.73|177.93|9
1654692060000|2022-06-08 12:41:00|179.8|178|179.72|177.92|179.82|178.02|179.7|177.9|16
1654692070000|2022-06-08 12:41:10|179.71|177.91|179.63|177.83|179.71|177.91|179.59|177.79|14
1654692080000|2022-06-08 12:41:20|179.62|177.82|179.62|177.82|179.62|177.82|179.59|177.79|8
1654692090000|2022-06-08 12:41:30|179.61|177.81|179.52|177.72|179.61|177.81|179.51|177.71|14
1654692100000|2022-06-08 12:41:40|179.51|177.71|179.37|177.57|179.51|177.71|179.36|177.56|12
1654692110000|2022-06-08 12:41:50|179.38|177.58|179.4|177.6|179.45|177.65|179.38|177.58|17
1654692120000|2022-06-08 12:42:00|179.43|177.63|179.59|177.79|179.6|177.8|179.39|177.59|15
1654692130000|2022-06-08 12:42:10|179.6|177.8|179.61|177.81|179.73|177.93|179.55|177.75|24
1654692140000|2022-06-08 12:42:20|179.6|177.8|179.6|177.8|179.62|177.82|179.6|177.8|9
1654692150000|2022-06-08 12:42:30|179.58|177.78|179.49|177.69|179.58|177.78|179.47|177.67|10
1654692160000|2022-06-08 12:42:40|179.52|177.72|179.41|177.61|179.52|177.72|179.4|177.6|9
1654692170000|2022-06-08 12:42:50|179.43|177.63|179.42|177.62|179.43|177.63|179.41|177.61|10
1654692180000|2022-06-08 12:43:00|179.43|177.63|179.52|177.72|179.52|177.72|179.42|177.62|11
1654692190000|2022-06-08 12:43:10|179.51|177.71|179.49|177.69|179.57|177.77|179.47|177.67|12
1654692200000|2022-06-08 12:43:20|179.5|177.7|179.43|177.63|179.51|177.71|179.4|177.6|9
1654692210000|2022-06-08 12:43:30|179.44|177.64|179.62|177.82|179.62|177.82|179.44|177.64|8
1654692220000|2022-06-08 12:43:40|179.63|177.83|179.66|177.86|179.68|177.88|179.63|177.83|7
1654692230000|2022-06-08 12:43:50|179.67|177.87|179.73|177.93|179.73|177.93|179.59|177.79|15
1654692240000|2022-06-08 12:44:00|179.72|177.92|179.79|177.99|179.81|178.01|179.72|177.92|14
1654692250000|2022-06-08 12:44:10|179.78|177.98|179.75|177.95|179.81|178.01|179.72|177.92|12
1654692260000|2022-06-08 12:44:20|179.73|177.93|179.78|177.98|179.79|177.99|179.73|177.93|12
1654692270000|2022-06-08 12:44:30|179.79|177.99|179.72|177.92|179.79|177.99|179.72|177.92|11
1654692280000|2022-06-08 12:44:40|179.71|177.91|179.57|177.77|179.72|177.92|179.54|177.74|14
1654692290000|2022-06-08 12:44:50|179.58|177.78|179.6|177.8|179.62|177.82|179.55|177.75|12
1654692300000|2022-06-08 12:45:00|179.61|177.81|179.53|177.73|179.61|177.81|179.48|177.68|16
1654692310000|2022-06-08 12:45:10|179.52|177.72|179.48|177.68|179.52|177.72|179.48|177.68|12
1654692320000|2022-06-08 12:45:20|179.49|177.69|179.46|177.66|179.5|177.7|179.46|177.66|8
1654692330000|2022-06-08 12:45:30|179.47|177.67|179.5|177.7|179.52|177.72|179.47|177.67|15
1654692340000|2022-06-08 12:45:40|179.49|177.69|179.61|177.81|179.64|177.84|179.49|177.69|12
1654692350000|2022-06-08 12:45:50|179.59|177.79|179.72|177.92|179.72|177.92|179.59|177.79|11
1654692360000|2022-06-08 12:46:00|179.71|177.91|179.73|177.93|179.74|177.94|179.71|177.91|16
1654692370000|2022-06-08 12:46:10|179.74|177.94|179.74|177.94|179.74|177.94|179.7|177.9|11
1654692380000|2022-06-08 12:46:20|179.73|177.93|179.74|177.94|179.74|177.94|179.72|177.92|8
1654692400000|2022-06-08 12:46:40|179.72|177.92|179.72|177.92|179.74|177.94|179.71|177.91|12
1654692410000|2022-06-08 12:46:50|179.74|177.94|179.7|177.9|179.74|177.94|179.69|177.89|14
1654692420000|2022-06-08 12:47:00|179.69|177.89|179.68|177.88|179.72|177.92|179.68|177.88|12
1654692430000|2022-06-08 12:47:10|179.69|177.89|179.7|177.9|179.71|177.91|179.68|177.88|12
1654692440000|2022-06-08 12:47:20|179.71|177.91|179.56|177.76|179.71|177.91|179.56|177.76|19
1654692450000|2022-06-08 12:47:30|179.58|177.78|179.6|177.8|179.6|177.8|179.58|177.78|12
1654692460000|2022-06-08 12:47:40|179.61|177.81|179.58|177.78|179.64|177.84|179.58|177.78|14
1654692470000|2022-06-08 12:47:50|179.57|177.77|179.58|177.78|179.58|177.78|179.57|177.77|8
1654692480000|2022-06-08 12:48:00|179.57|177.77|179.56|177.76|179.57|177.77|179.55|177.75|6
1654692490000|2022-06-08 12:48:10|179.57|177.77|179.58|177.78|179.58|177.78|179.57|177.77|8
1654692500000|2022-06-08 12:48:20|179.57|177.77|179.58|177.78|179.59|177.79|179.57|177.77|6
1654692510000|2022-06-08 12:48:30|179.57|177.77|179.57|177.77|179.59|177.79|179.57|177.77|5
1654692520000|2022-06-08 12:48:40|179.58|177.78|179.57|177.77|179.59|177.79|179.57|177.77|10
1654692530000|2022-06-08 12:48:50|179.59|177.79|179.58|177.78|179.59|177.79|179.58|177.78|4
1654692540000|2022-06-08 12:49:00|179.59|177.79|179.72|177.92|179.72|177.92|179.59|177.79|20
1654692550000|2022-06-08 12:49:10|179.73|177.93|179.71|177.91|179.74|177.94|179.71|177.91|7
1654692560000|2022-06-08 12:49:20|179.72|177.92|179.64|177.84|179.73|177.93|179.63|177.83|11
1654692570000|2022-06-08 12:49:30|179.63|177.83|179.61|177.81|179.63|177.83|179.61|177.81|5
1654692580000|2022-06-08 12:49:40|179.6|177.8|179.62|177.82|179.62|177.82|179.54|177.74|17
1654692590000|2022-06-08 12:49:50|179.63|177.83|179.63|177.83|179.64|177.84|179.63|177.83|3
1654692600000|2022-06-08 12:50:00|179.61|177.81|179.58|177.78|179.61|177.81|179.55|177.75|13
1654692610000|2022-06-08 12:50:10|179.61|177.81|179.64|177.84|179.65|177.85|179.61|177.81|18
1654692620000|2022-06-08 12:50:20|179.63|177.83|179.66|177.86|179.66|177.86|179.62|177.82|6
1654692630000|2022-06-08 12:50:30|179.65|177.85|179.74|177.94|179.74|177.94|179.65|177.85|11
1654692640000|2022-06-08 12:50:40|179.75|177.95|179.73|177.93|179.75|177.95|179.73|177.93|4
1654692650000|2022-06-08 12:50:50|179.74|177.94|179.74|177.94|179.75|177.95|179.74|177.94|5
1654692660000|2022-06-08 12:51:00|179.75|177.95|179.74|177.94|179.75|177.95|179.73|177.93|4
1654692670000|2022-06-08 12:51:10|179.73|177.93|179.73|177.93|179.73|177.93|179.72|177.92|3
1654692680000|2022-06-08 12:51:20|179.75|177.95|179.76|177.96|179.76|177.96|179.75|177.95|4
1654692690000|2022-06-08 12:51:30|179.74|177.94|179.74|177.94|179.75|177.95|179.74|177.94|7
1654692700000|2022-06-08 12:51:40|179.75|177.95|179.67|177.87|179.81|178.01|179.67|177.87|15
1654692710000|2022-06-08 12:51:50|179.68|177.88|179.74|177.94|179.74|177.94|179.67|177.87|11
1654692720000|2022-06-08 12:52:00|179.73|177.93|179.7|177.9|179.73|177.93|179.7|177.9|3
1654692730000|2022-06-08 12:52:10|179.71|177.91|179.71|177.91|179.72|177.92|179.7|177.9|7
1654692740000|2022-06-08 12:52:20|179.7|177.9|179.68|177.88|179.71|177.91|179.68|177.88|5
1654692750000|2022-06-08 12:52:30|179.67|177.87|179.69|177.89|179.7|177.9|179.67|177.87|6
1654692760000|2022-06-08 12:52:40|179.68|177.88|179.7|177.9|179.72|177.92|179.66|177.86|14
1654692770000|2022-06-08 12:52:50|179.69|177.89|179.68|177.88|179.69|177.89|179.66|177.86|5
1654692780000|2022-06-08 12:53:00|179.69|177.89|179.67|177.87|179.69|177.89|179.67|177.87|2
1654692790000|2022-06-08 12:53:10|179.68|177.88|179.66|177.86|179.68|177.88|179.66|177.86|3
1654692800000|2022-06-08 12:53:20|179.65|177.85|179.69|177.89|179.69|177.89|179.65|177.85|5
1654692810000|2022-06-08 12:53:30|179.68|177.88|179.68|177.88|179.69|177.89|179.67|177.87|11
1654692820000|2022-06-08 12:53:40|179.67|177.87|179.67|177.87|179.68|177.88|179.67|177.87|3
1654692830000|2022-06-08 12:53:50|179.68|177.88|179.66|177.86|179.68|177.88|179.66|177.86|3
1654692840000|2022-06-08 12:54:00|179.67|177.87|179.66|177.86|179.67|177.87|179.65|177.85|4
1654692850000|2022-06-08 12:54:10|179.65|177.85|179.42|177.62|179.65|177.85|179.41|177.61|11
1654692860000|2022-06-08 12:54:20|179.4|177.6|179.35|177.55|179.4|177.6|179.35|177.55|11
1654692870000|2022-06-08 12:54:30|179.36|177.56|179.32|177.52|179.4|177.6|179.32|177.52|14
1654692880000|2022-06-08 12:54:40|179.33|177.53|179.31|177.51|179.33|177.53|179.28|177.48|14
1654692890000|2022-06-08 12:54:50|179.3|177.5|179.32|177.52|179.36|177.56|179.3|177.5|17
1654692900000|2022-06-08 12:55:00|179.33|177.53|179.28|177.48|179.33|177.53|179.26|177.46|15
1654692910000|2022-06-08 12:55:10|179.27|177.47|179.43|177.63|179.43|177.63|179.27|177.47|19
1654692920000|2022-06-08 12:55:20|179.41|177.61|179.41|177.61|179.42|177.62|179.39|177.59|10
1654692930000|2022-06-08 12:55:30|179.42|177.62|179.4|177.6|179.42|177.62|179.39|177.59|7
1654692940000|2022-06-08 12:55:40|179.41|177.61|179.4|177.6|179.42|177.62|179.4|177.6|8
1654692950000|2022-06-08 12:55:50|179.41|177.61|179.41|177.61|179.41|177.61|179.41|177.61|1
1654692960000|2022-06-08 12:56:00|179.4|177.6|179.41|177.61|179.43|177.63|179.4|177.6|7
1654692970000|2022-06-08 12:56:10|179.42|177.62|179.48|177.68|179.48|177.68|179.42|177.62|12
1654692980000|2022-06-08 12:56:20|179.49|177.69|179.53|177.73|179.55|177.75|179.49|177.69|10
1654692990000|2022-06-08 12:56:30|179.56|177.76|179.62|177.82|179.63|177.83|179.56|177.76|8
1654693000000|2022-06-08 12:56:40|179.58|177.78|179.51|177.71|179.58|177.78|179.42|177.62|17
1654693010000|2022-06-08 12:56:50|179.52|177.72|179.54|177.74|179.54|177.74|179.52|177.72|2
1654693020000|2022-06-08 12:57:00|179.55|177.75|179.59|177.79|179.59|177.79|179.54|177.74|6
1654693030000|2022-06-08 12:57:10|179.61|177.81|179.61|177.81|179.61|177.81|179.6|177.8|3
1654693040000|2022-06-08 12:57:20|179.6|177.8|179.61|177.81|179.61|177.81|179.6|177.8|8
1654693050000|2022-06-08 12:57:30|179.6|177.8|179.61|177.81|179.64|177.84|179.6|177.8|10
1654693060000|2022-06-08 12:57:40|179.62|177.82|179.6|177.8|179.62|177.82|179.59|177.79|8
1654693070000|2022-06-08 12:57:50|179.61|177.81|179.6|177.8|179.62|177.82|179.6|177.8|6
1654693080000|2022-06-08 12:58:00|179.59|177.79|179.46|177.66|179.59|177.79|179.46|177.66|8
1654693090000|2022-06-08 12:58:10|179.45|177.65|179.39|177.59|179.46|177.66|179.38|177.58|9
1654693100000|2022-06-08 12:58:20|179.4|177.6|179.4|177.6|179.41|177.61|179.39|177.59|9
1654693110000|2022-06-08 12:58:30|179.41|177.61|179.63|177.83|179.63|177.83|179.39|177.59|15
1654693120000|2022-06-08 12:58:40|179.61|177.81|179.59|177.79|179.61|177.81|179.56|177.76|14
1654693130000|2022-06-08 12:58:50|179.58|177.78|179.55|177.75|179.61|177.81|179.55|177.75|8
1654693140000|2022-06-08 12:59:00|179.56|177.76|179.58|177.78|179.61|177.81|179.56|177.76|5
1654693150000|2022-06-08 12:59:10|179.56|177.76|179.54|177.74|179.59|177.79|179.54|177.74|7
1654693160000|2022-06-08 12:59:20|179.53|177.73|179.49|177.69|179.53|177.73|179.49|177.69|7
1654693170000|2022-06-08 12:59:30|179.44|177.64|179.47|177.67|179.48|177.68|179.44|177.64|8
1654693180000|2022-06-08 12:59:40|179.48|177.68|179.47|177.67|179.48|177.68|179.47|177.67|2
1654693190000|2022-06-08 12:59:50|179.48|177.68|179.46|177.66|179.48|177.68|179.43|177.63|11
1654693200000|2022-06-08 13:00:00|179.45|177.65|179.32|177.52|179.45|177.65|179.31|177.51|19
1654693210000|2022-06-08 13:00:10|179.3|177.5|179.27|177.47|179.31|177.51|179.27|177.47|18
1654693220000|2022-06-08 13:00:20|179.28|177.48|179.39|177.59|179.39|177.59|179.16|177.36|23
1654693230000|2022-06-08 13:00:30|179.38|177.58|179.37|177.57|179.39|177.59|179.3|177.5|18
1654693240000|2022-06-08 13:00:40|179.36|177.56|179.21|177.41|179.36|177.56|179.2|177.4|18
1654693250000|2022-06-08 13:00:50|179.23|177.43|179.28|177.48|179.29|177.49|179.23|177.43|6
1654693260000|2022-06-08 13:01:00|179.27|177.47|179.07|177.27|179.27|177.47|179.07|177.27|15
1654693270000|2022-06-08 13:01:10|179.09|177.29|179.06|177.26|179.1|177.3|179.06|177.26|13
1654693280000|2022-06-08 13:01:20|179.05|177.25|178.99|177.19|179.05|177.25|178.92|177.12|19
1654693290000|2022-06-08 13:01:30|178.98|177.18|178.99|177.19|178.99|177.19|178.96|177.16|9
1654693300000|2022-06-08 13:01:40|179|177.2|179.01|177.21|179.04|177.24|179|177.2|13
1654693310000|2022-06-08 13:01:50|179.02|177.22|179.09|177.29|179.15|177.35|179.02|177.22|13
1654693320000|2022-06-08 13:02:00|179.1|177.3|179.7|177.9|179.71|177.91|179.1|177.3|27
1654693330000|2022-06-08 13:02:10|179.71|177.91|179.58|177.78|179.72|177.92|179.58|177.78|22
1654693340000|2022-06-08 13:02:20|179.62|177.82|179.66|177.86|179.68|177.88|179.6|177.8|11
1654693350000|2022-06-08 13:02:30|179.64|177.84|179.61|177.81|179.64|177.84|179.54|177.74|15
1654693360000|2022-06-08 13:02:40|179.6|177.8|179.55|177.75|179.6|177.8|179.54|177.74|7
1654693380000|2022-06-08 13:03:00|179.58|177.78|179.66|177.86|179.66|177.86|179.58|177.78|10
1654693390000|2022-06-08 13:03:10|179.68|177.88|179.77|177.97|179.77|177.97|179.68|177.88|9
1654693400000|2022-06-08 13:03:20|179.76|177.96|179.75|177.95|179.79|177.99|179.75|177.95|7
1654693410000|2022-06-08 13:03:30|179.72|177.92|179.65|177.85|179.72|177.92|179.65|177.85|6
1654693420000|2022-06-08 13:03:40|179.64|177.84|179.67|177.87|179.67|177.87|179.61|177.81|8
1654693430000|2022-06-08 13:03:50|179.66|177.86|179.63|177.83|179.66|177.86|179.62|177.82|7
1654693440000|2022-06-08 13:04:00|179.62|177.82|179.67|177.87|179.67|177.87|179.62|177.82|5
1654693450000|2022-06-08 13:04:10|179.68|177.88|179.8|178|179.8|178|179.68|177.88|10
1654693460000|2022-06-08 13:04:20|179.84|178.04|179.99|178.19|179.99|178.19|179.84|178.04|13
1654693470000|2022-06-08 13:04:30|180|178.2|180.09|178.29|180.1|178.3|180|178.2|11
1654693480000|2022-06-08 13:04:40|180.1|178.3|180.16|178.36|180.22|178.42|180.1|178.3|14
1654693490000|2022-06-08 13:04:50|180.15|178.35|180.17|178.37|180.17|178.37|180.15|178.35|2
1654693500000|2022-06-08 13:05:00|180.14|178.34|180.17|178.37|180.17|178.37|180.09|178.29|15
1654693510000|2022-06-08 13:05:10|180.19|178.39|180.3|178.5|180.31|178.51|180.19|178.39|18
1654693520000|2022-06-08 13:05:20|180.31|178.51|180.57|178.77|180.61|178.81|180.3|178.5|20
1654693530000|2022-06-08 13:05:30|180.56|178.76|180.43|178.63|180.56|178.76|180.4|178.6|13
1654693540000|2022-06-08 13:05:40|180.49|178.69|180.44|178.64|180.54|178.74|180.44|178.64|16
1654693550000|2022-06-08 13:05:50|180.43|178.63|180.39|178.59|180.44|178.64|180.37|178.57|14
1654693560000|2022-06-08 13:06:00|180.38|178.58|180.28|178.48|180.38|178.58|180.25|178.45|13
1654693570000|2022-06-08 13:06:10|180.29|178.49|180.35|178.55|180.38|178.58|180.29|178.49|15
1654693580000|2022-06-08 13:06:20|180.34|178.54|180.37|178.57|180.37|178.57|180.34|178.54|10
1654693590000|2022-06-08 13:06:30|180.35|178.55|180.37|178.57|180.38|178.58|180.31|178.51|9
1654693600000|2022-06-08 13:06:40|180.38|178.58|180.44|178.64|180.45|178.65|180.37|178.57|6
1654693610000|2022-06-08 13:06:50|180.45|178.65|180.44|178.64|180.47|178.67|180.44|178.64|7
1654693620000|2022-06-08 13:07:00|180.45|178.65|180.47|178.67|180.48|178.68|180.45|178.65|8
1654693630000|2022-06-08 13:07:10|180.48|178.68|180.52|178.72|180.53|178.73|180.48|178.68|8
1654693640000|2022-06-08 13:07:20|180.51|178.71|180.53|178.73|180.53|178.73|180.49|178.69|15
1654693650000|2022-06-08 13:07:30|180.54|178.74|180.69|178.89|180.69|178.89|180.53|178.73|16
1654693660000|2022-06-08 13:07:40|180.7|178.9|180.51|178.71|180.7|178.9|180.5|178.7|13
1654693670000|2022-06-08 13:07:50|180.52|178.72|180.58|178.78|180.58|178.78|180.49|178.69|15
1654693680000|2022-06-08 13:08:00|180.57|178.77|180.5|178.7|180.6|178.8|180.5|178.7|12
1654693690000|2022-06-08 13:08:10|180.54|178.74|180.54|178.74|180.58|178.78|180.53|178.73|15
1654693700000|2022-06-08 13:08:20|180.55|178.75|180.47|178.67|180.57|178.77|180.47|178.67|12
1654693710000|2022-06-08 13:08:30|180.48|178.68|180.53|178.73|180.53|178.73|180.46|178.66|8
1654693720000|2022-06-08 13:08:40|180.52|178.72|180.47|178.67|180.53|178.73|180.47|178.67|13
1654693740000|2022-06-08 13:09:00|180.43|178.63|180.5|178.7|180.51|178.71|180.43|178.63|8
1654693750000|2022-06-08 13:09:10|180.47|178.67|180.44|178.64|180.47|178.67|180.44|178.64|5
1654693760000|2022-06-08 13:09:20|180.45|178.65|180.42|178.62|180.46|178.66|180.41|178.61|12
1654693770000|2022-06-08 13:09:30|180.44|178.64|180.42|178.62|180.45|178.65|180.41|178.61|9
1654693780000|2022-06-08 13:09:40|180.41|178.61|180.37|178.57|180.41|178.61|180.37|178.57|4
1654693790000|2022-06-08 13:09:50|180.36|178.56|180.39|178.59|180.4|178.6|180.3|178.5|14
1654693800000|2022-06-08 13:10:00|180.37|178.57|180.3|178.5|180.38|178.58|180.3|178.5|15
1654693810000|2022-06-08 13:10:10|180.29|178.49|180.25|178.45|180.29|178.49|180.24|178.44|10
1654693820000|2022-06-08 13:10:20|180.22|178.42|180.1|178.3|180.22|178.42|180.1|178.3|8
1654693830000|2022-06-08 13:10:30|180.11|178.31|180.2|178.4|180.2|178.4|180.11|178.31|19
1654693840000|2022-06-08 13:10:40|180.22|178.42|180.26|178.46|180.26|178.46|180.21|178.41|10
1654693850000|2022-06-08 13:10:50|180.28|178.48|180.24|178.44|180.28|178.48|180.24|178.44|13
1654693860000|2022-06-08 13:11:00|180.21|178.41|180.21|178.41|180.22|178.42|180.19|178.39|8
1654693870000|2022-06-08 13:11:10|180.22|178.42|180.2|178.4|180.22|178.42|180.17|178.37|7
1654693880000|2022-06-08 13:11:20|180.21|178.41|180.36|178.56|180.38|178.58|180.21|178.41|18
1654693890000|2022-06-08 13:11:30|180.42|178.62|180.49|178.69|180.5|178.7|180.42|178.62|13
1654693900000|2022-06-08 13:11:40|180.47|178.67|180.42|178.62|180.47|178.67|180.42|178.62|5
1654693910000|2022-06-08 13:11:50|180.43|178.63|180.49|178.69|180.5|178.7|180.43|178.63|12
1654693920000|2022-06-08 13:12:00|180.48|178.68|180.49|178.69|180.49|178.69|180.42|178.62|11
1654693930000|2022-06-08 13:12:10|180.48|178.68|180.41|178.61|180.48|178.68|180.41|178.61|4
1654693940000|2022-06-08 13:12:20|180.42|178.62|180.43|178.63|180.43|178.63|180.42|178.62|4
1654693950000|2022-06-08 13:12:30|180.41|178.61|180.47|178.67|180.47|178.67|180.39|178.59|9
1654693960000|2022-06-08 13:12:40|180.49|178.69|180.53|178.73|180.54|178.74|180.49|178.69|8
1654693970000|2022-06-08 13:12:50|180.54|178.74|181.13|179.33|181.13|179.33|180.53|178.73|22
1654693980000|2022-06-08 13:13:00|181.11|179.31|181|179.2|181.11|179.31|180.98|179.18|21
1654693990000|2022-06-08 13:13:10|181.02|179.22|180.9|179.1|181.04|179.24|180.9|179.1|23
1654694000000|2022-06-08 13:13:20|180.92|179.12|180.92|179.12|180.92|179.12|180.9|179.1|12
1654694010000|2022-06-08 13:13:30|180.91|179.11|180.9|179.1|180.91|179.11|180.82|179.02|13
1654694020000|2022-06-08 13:13:40|180.89|179.09|180.88|179.08|180.9|179.1|180.86|179.06|7
1654694030000|2022-06-08 13:13:50|180.87|179.07|180.87|179.07|180.87|179.07|180.87|179.07|1
1654694040000|2022-06-08 13:14:00|180.85|179.05|180.8|179|180.85|179.05|180.8|179|6
1654694050000|2022-06-08 13:14:10|180.81|179.01|180.76|178.96|180.83|179.03|180.74|178.94|8
1654694060000|2022-06-08 13:14:20|180.77|178.97|180.86|179.06|180.86|179.06|180.77|178.97|13
1654694070000|2022-06-08 13:14:30|180.87|179.07|180.8|179|180.87|179.07|180.79|178.99|8
1654694080000|2022-06-08 13:14:40|180.81|179.01|180.84|179.04|180.84|179.04|180.81|179.01|2
1654694090000|2022-06-08 13:14:50|180.85|179.05|180.94|179.14|180.94|179.14|180.84|179.04|8
1654694100000|2022-06-08 13:15:00|180.93|179.13|181.03|179.23|181.03|179.23|180.93|179.13|13
1654694110000|2022-06-08 13:15:10|181.04|179.24|180.86|179.06|181.04|179.24|180.8|179|16
1654694120000|2022-06-08 13:15:20|180.88|179.08|180.9|179.1|180.9|179.1|180.81|179.01|16
1654694130000|2022-06-08 13:15:30|180.92|179.12|180.9|179.1|180.93|179.13|180.89|179.09|10
1654694140000|2022-06-08 13:15:40|180.91|179.11|180.93|179.13|181.02|179.22|180.91|179.11|25
1654694150000|2022-06-08 13:15:50|180.91|179.11|180.93|179.13|180.94|179.14|180.9|179.1|11
1654694160000|2022-06-08 13:16:00|180.94|179.14|180.88|179.08|180.98|179.18|180.86|179.06|18
1654694170000|2022-06-08 13:16:10|180.89|179.09|180.91|179.11|180.91|179.11|180.89|179.09|3
1654694180000|2022-06-08 13:16:20|180.9|179.1|180.87|179.07|180.91|179.11|180.87|179.07|4
1654694190000|2022-06-08 13:16:30|180.88|179.08|180.85|179.05|180.9|179.1|180.85|179.05|11
1654694200000|2022-06-08 13:16:40|180.84|179.04|180.76|178.96|180.84|179.04|180.76|178.96|16
1654694210000|2022-06-08 13:16:50|180.75|178.95|180.63|178.83|180.75|178.95|180.63|178.83|6
1654694220000|2022-06-08 13:17:00|180.65|178.85|180.65|178.85|180.65|178.85|180.65|178.85|1
1654694230000|2022-06-08 13:17:10|180.64|178.84|180.64|178.84|180.65|178.85|180.62|178.82|5
1654694240000|2022-06-08 13:17:20|180.59|178.79|180.52|178.72|180.59|178.79|180.51|178.71|11
1654694250000|2022-06-08 13:17:30|180.53|178.73|180.54|178.74|180.54|178.74|180.52|178.72|4
1654694260000|2022-06-08 13:17:40|180.56|178.76|180.54|178.74|180.56|178.76|180.53|178.73|5
1654694270000|2022-06-08 13:17:50|180.55|178.75|180.7|178.9|180.74|178.94|180.55|178.75|13
1654694280000|2022-06-08 13:18:00|180.72|178.92|180.82|179.02|180.86|179.06|180.71|178.91|15
1654694290000|2022-06-08 13:18:10|180.83|179.03|180.86|179.06|180.88|179.08|180.83|179.03|8
1654694300000|2022-06-08 13:18:20|180.85|179.05|180.87|179.07|180.89|179.09|180.84|179.04|9
1654694310000|2022-06-08 13:18:30|180.86|179.06|180.86|179.06|180.87|179.07|180.85|179.05|5
1654694320000|2022-06-08 13:18:40|180.83|179.03|180.8|179|180.83|179.03|180.78|178.98|9
1654694330000|2022-06-08 13:18:50|180.79|178.99|180.79|178.99|180.8|179|180.7|178.9|24
1654694340000|2022-06-08 13:19:00|180.78|178.98|180.82|179.02|180.88|179.08|180.78|178.98|16
1654694350000|2022-06-08 13:19:10|180.81|179.01|180.71|178.91|180.81|179.01|180.71|178.91|14
1654694360000|2022-06-08 13:19:20|180.72|178.92|180.72|178.92|180.73|178.93|180.71|178.91|9
1654694370000|2022-06-08 13:19:30|180.73|178.93|180.77|178.97|180.77|178.97|180.73|178.93|13
1654694380000|2022-06-08 13:19:40|180.76|178.96|180.7|178.9|180.76|178.96|180.67|178.87|10
1654694390000|2022-06-08 13:19:50|180.69|178.89|180.78|178.98|180.78|178.98|180.69|178.89|4
1654694400000|2022-06-08 13:20:00|180.76|178.96|180.8|179|180.8|179|180.65|178.85|18
1654694410000|2022-06-08 13:20:10|180.83|179.03|180.82|179.02|180.87|179.07|180.81|179.01|9
1654694420000|2022-06-08 13:20:20|180.83|179.03|180.87|179.07|180.87|179.07|180.83|179.03|4
1654694430000|2022-06-08 13:20:30|180.86|179.06|180.84|179.04|180.86|179.06|180.81|179.01|6
1654694440000|2022-06-08 13:20:40|180.85|179.05|180.85|179.05|180.85|179.05|180.84|179.04|3
1654694450000|2022-06-08 13:20:50|180.84|179.04|180.76|178.96|180.84|179.04|180.76|178.96|14
1654694460000|2022-06-08 13:21:00|180.77|178.97|180.81|179.01|180.84|179.04|180.77|178.97|12
1654694470000|2022-06-08 13:21:10|180.82|179.02|180.79|178.99|180.82|179.02|180.79|178.99|7
1654694480000|2022-06-08 13:21:20|180.81|179.01|180.8|179|180.82|179.02|180.8|179|9
1654694490000|2022-06-08 13:21:30|180.81|179.01|180.81|179.01|180.82|179.02|180.81|179.01|3
1654694500000|2022-06-08 13:21:40|180.8|179|180.73|178.93|180.8|179|180.72|178.92|7
1654694510000|2022-06-08 13:21:50|180.72|178.92|180.72|178.92|180.73|178.93|180.72|178.92|7
1654694520000|2022-06-08 13:22:00|180.73|178.93|180.83|179.03|180.83|179.03|180.73|178.93|9
1654694530000|2022-06-08 13:22:10|180.82|179.02|180.81|179.01|180.83|179.03|180.81|179.01|6
1654694540000|2022-06-08 13:22:20|180.82|179.02|180.88|179.08|180.88|179.08|180.82|179.02|12
1654694550000|2022-06-08 13:22:30|180.87|179.07|180.84|179.04|180.88|179.08|180.83|179.03|12
1654694560000|2022-06-08 13:22:40|180.85|179.05|180.87|179.07|180.88|179.08|180.84|179.04|8
1654694570000|2022-06-08 13:22:50|180.86|179.06|180.86|179.06|180.87|179.07|180.86|179.06|3
1654694580000|2022-06-08 13:23:00|180.85|179.05|180.85|179.05|180.85|179.05|180.84|179.04|3
1654694590000|2022-06-08 13:23:10|180.86|179.06|180.86|179.06|180.86|179.06|180.85|179.05|3
1654694600000|2022-06-08 13:23:20|180.85|179.05|180.84|179.04|180.85|179.05|180.84|179.04|2
1654694610000|2022-06-08 13:23:30|180.86|179.06|180.82|179.02|180.86|179.06|180.82|179.02|5
1654694620000|2022-06-08 13:23:40|180.84|179.04|180.83|179.03|180.84|179.04|180.83|179.03|4
1654694630000|2022-06-08 13:23:50|180.84|179.04|180.83|179.03|180.84|179.04|180.83|179.03|2
1654694640000|2022-06-08 13:24:00|180.82|179.02|180.83|179.03|180.84|179.04|180.81|179.01|7
1654694650000|2022-06-08 13:24:10|180.82|179.02|180.83|179.03|180.84|179.04|180.82|179.02|3
1654694660000|2022-06-08 13:24:20|180.84|179.04|180.84|179.04|180.84|179.04|180.84|179.04|1
1654694670000|2022-06-08 13:24:30|180.83|179.03|180.83|179.03|180.83|179.03|180.83|179.03|1
1654694680000|2022-06-08 13:24:40|180.84|179.04|180.82|179.02|180.84|179.04|180.82|179.02|3
1654694690000|2022-06-08 13:24:50|180.75|178.95|180.75|178.95|180.75|178.95|180.74|178.94|3
1654694700000|2022-06-08 13:25:00|180.76|178.96|180.79|178.99|180.79|178.99|180.76|178.96|2
1654694710000|2022-06-08 13:25:10|180.8|179|180.88|179.08|180.91|179.11|180.8|179|16
1654694720000|2022-06-08 13:25:20|180.87|179.07|180.95|179.15|180.97|179.17|180.87|179.07|10
1654694730000|2022-06-08 13:25:30|180.96|179.16|181|179.2|181.09|179.29|180.96|179.16|18
1654694740000|2022-06-08 13:25:40|180.99|179.19|181.03|179.23|181.03|179.23|180.98|179.18|9
1654694750000|2022-06-08 13:25:50|181.04|179.24|181.26|179.46|181.36|179.56|180.98|179.18|18
1654694760000|2022-06-08 13:26:00|181.25|179.45|181.23|179.43|181.25|179.45|181.14|179.34|8
1654694770000|2022-06-08 13:26:10|181.25|179.45|181.34|179.54|181.34|179.54|181.24|179.44|14
1654694780000|2022-06-08 13:26:20|181.35|179.55|181.27|179.47|181.35|179.55|181.27|179.47|12
1654694790000|2022-06-08 13:26:30|181.28|179.48|181.17|179.37|181.28|179.48|181.17|179.37|9
1654694800000|2022-06-08 13:26:40|181.16|179.36|181.08|179.28|181.16|179.36|181.08|179.28|5
1654694810000|2022-06-08 13:26:50|181.09|179.29|181.12|179.32|181.12|179.32|181.08|179.28|9
1654694820000|2022-06-08 13:27:00|181.13|179.33|181.16|179.36|181.16|179.36|181.12|179.32|10
1654694830000|2022-06-08 13:27:10|181.09|179.29|181.2|179.4|181.2|179.4|181.09|179.29|8
1654694840000|2022-06-08 13:27:20|181.21|179.41|181.2|179.4|181.21|179.41|181.15|179.35|9
1654694850000|2022-06-08 13:27:30|181.21|179.41|181.21|179.41|181.22|179.42|181.19|179.39|9
1654694860000|2022-06-08 13:27:40|181.22|179.42|181.23|179.43|181.25|179.45|181.21|179.41|7
1654694870000|2022-06-08 13:27:50|181.24|179.44|181.23|179.43|181.24|179.44|181.22|179.42|3
1654694880000|2022-06-08 13:28:00|181.22|179.42|181.25|179.45|181.25|179.45|181.22|179.42|10
1654694890000|2022-06-08 13:28:10|181.26|179.46|181.26|179.46|181.29|179.49|181.22|179.42|13
1654694900000|2022-06-08 13:28:20|181.23|179.43|181.21|179.41|181.25|179.45|181.2|179.4|7
1654694910000|2022-06-08 13:28:30|181.23|179.43|181.22|179.42|181.23|179.43|181.21|179.41|3
1654694920000|2022-06-08 13:28:40|181.21|179.41|181.22|179.42|181.23|179.43|181.2|179.4|7
1654694930000|2022-06-08 13:28:50|181.23|179.43|181.26|179.46|181.28|179.48|181.23|179.43|5
1654694940000|2022-06-08 13:29:00|181.27|179.47|181.26|179.46|181.27|179.47|181.24|179.44|4
1654694950000|2022-06-08 13:29:10|181.25|179.45|181.25|179.45|181.25|179.45|181.24|179.44|5
1654694960000|2022-06-08 13:29:20|181.24|179.44|181.24|179.44|181.25|179.45|181.24|179.44|3
1654694970000|2022-06-08 13:29:30|181.25|179.45|181.26|179.46|181.27|179.47|181.25|179.45|4
1654694980000|2022-06-08 13:29:40|181.25|179.45|181.27|179.47|181.27|179.47|181.24|179.44|5
1654694990000|2022-06-08 13:29:50|181.25|179.45|181.26|179.46|181.26|179.46|181.24|179.44|6
1654695000000|2022-06-08 13:30:00|181.24|179.44|181.26|179.46|181.26|179.46|181.24|179.44|10
1654695010000|2022-06-08 13:30:10|181.27|179.47|181.27|179.47|181.33|179.53|181.27|179.47|17
1654695020000|2022-06-08 13:30:20|181.28|179.48|181.08|179.28|181.46|179.66|181.03|179.23|16
1654695030000|2022-06-08 13:30:30|181.09|179.29|181.07|179.27|181.1|179.3|181.01|179.21|23
1654695040000|2022-06-08 13:30:40|181.1|179.3|180.99|179.19|181.1|179.3|180.97|179.17|19
1654695050000|2022-06-08 13:30:50|180.98|179.18|180.94|179.14|181.01|179.21|180.94|179.14|13
1654695060000|2022-06-08 13:31:00|180.93|179.13|180.51|178.71|180.94|179.14|180.41|178.61|27
1654695070000|2022-06-08 13:31:10|180.53|178.73|180.64|178.84|180.72|178.92|180.53|178.73|25
1654695080000|2022-06-08 13:31:20|180.62|178.82|180.86|179.06|180.9|179.1|180.62|178.82|17
1654695090000|2022-06-08 13:31:30|180.82|179.02|180.87|179.07|180.87|179.07|180.81|179.01|14
1654695100000|2022-06-08 13:31:40|180.88|179.08|180.73|178.93|180.95|179.15|180.73|178.93|21
1654695110000|2022-06-08 13:31:50|180.72|178.92|180.72|178.92|180.75|178.95|180.64|178.84|18
1654695120000|2022-06-08 13:32:00|180.71|178.91|180.55|178.75|180.71|178.91|180.53|178.73|22
1654695130000|2022-06-08 13:32:10|180.54|178.74|180.83|179.03|180.83|179.03|180.51|178.71|27
1654695140000|2022-06-08 13:32:20|180.84|179.04|180.65|178.85|180.84|179.04|180.64|178.84|15
1654695150000|2022-06-08 13:32:30|180.64|178.84|180.57|178.77|180.65|178.85|180.55|178.75|14
1654695160000|2022-06-08 13:32:40|180.55|178.75|180.55|178.75|180.56|178.76|180.51|178.71|14
1654695170000|2022-06-08 13:32:50|180.48|178.68|180.63|178.83|180.66|178.86|180.43|178.63|22
1654695180000|2022-06-08 13:33:00|180.67|178.87|180.66|178.86|180.67|178.87|180.53|178.73|20
1654695190000|2022-06-08 13:33:10|180.75|178.95|180.82|179.02|180.85|179.05|180.72|178.92|22
1654695200000|2022-06-08 13:33:20|180.75|178.95|180.75|178.95|180.83|179.03|180.75|178.95|15
1654695210000|2022-06-08 13:33:30|180.76|178.96|180.77|178.97|180.84|179.04|180.76|178.96|17
1654695220000|2022-06-08 13:33:40|180.76|178.96|181|179.2|181|179.2|180.75|178.95|17
1654695230000|2022-06-08 13:33:50|181.01|179.21|181.08|179.28|181.11|179.31|181.01|179.21|16
1654695240000|2022-06-08 13:34:00|181.06|179.26|181.07|179.27|181.07|179.27|180.98|179.18|20
1654695250000|2022-06-08 13:34:10|181.09|179.29|181.22|179.42|181.22|179.42|181.07|179.27|13
1654695260000|2022-06-08 13:34:20|181.25|179.45|181.29|179.49|181.35|179.55|181.13|179.33|21
1654695270000|2022-06-08 13:34:30|181.27|179.47|181.15|179.35|181.27|179.47|181.06|179.26|23
1654695280000|2022-06-08 13:34:40|181.14|179.34|181.36|179.56|181.37|179.57|181.06|179.26|29
1654695290000|2022-06-08 13:34:50|181.43|179.63|181.54|179.74|181.56|179.76|181.42|179.62|22
1654695300000|2022-06-08 13:35:00|181.51|179.71|181.76|179.96|181.76|179.96|181.45|179.65|21
1654695310000|2022-06-08 13:35:10|181.77|179.97|182.13|180.33|182.13|180.33|181.77|179.97|30
1654695320000|2022-06-08 13:35:20|182.14|180.34|182.24|180.44|182.41|180.61|182.11|180.31|31
1654695330000|2022-06-08 13:35:30|182.2|180.4|182.16|180.36|182.32|180.52|182.11|180.31|35
1654695340000|2022-06-08 13:35:40|182.17|180.37|182.07|180.27|182.25|180.45|182.07|180.27|32
1654695350000|2022-06-08 13:35:50|182.04|180.24|182.09|180.29|182.14|180.34|181.94|180.14|21
1654695360000|2022-06-08 13:36:00|182.07|180.27|182.29|180.49|182.3|180.5|182.03|180.23|24
1654695370000|2022-06-08 13:36:10|182.3|180.5|182.44|180.64|182.45|180.65|182.26|180.46|19
1654695380000|2022-06-08 13:36:20|182.42|180.62|182.33|180.53|182.57|180.77|182.33|180.53|25
1654695390000|2022-06-08 13:36:30|182.32|180.52|182.26|180.46|182.34|180.54|182.12|180.32|24
1654695400000|2022-06-08 13:36:40|182.27|180.47|182.25|180.45|182.29|180.49|182.22|180.42|22
1654695410000|2022-06-08 13:36:50|182.24|180.44|182.27|180.47|182.28|180.48|182.13|180.33|25
1654695420000|2022-06-08 13:37:00|182.24|180.44|182.31|180.51|182.34|180.54|182.22|180.42|28
1654695430000|2022-06-08 13:37:10|182.33|180.53|182.45|180.65|182.53|180.73|182.33|180.53|26
1654695440000|2022-06-08 13:37:20|182.36|180.56|182.29|180.49|182.39|180.59|182.28|180.48|16
1654695450000|2022-06-08 13:37:30|182.28|180.48|182.27|180.47|182.28|180.48|182.23|180.43|11
1654695460000|2022-06-08 13:37:40|182.28|180.48|182.33|180.53|182.33|180.53|182.22|180.42|25
1654695470000|2022-06-08 13:37:50|182.31|180.51|182.26|180.46|182.35|180.55|182.24|180.44|13
1654695480000|2022-06-08 13:38:00|182.27|180.47|182.3|180.5|182.34|180.54|182.25|180.45|21
1654695490000|2022-06-08 13:38:10|182.31|180.51|182.24|180.44|182.32|180.52|182.13|180.33|23
1654695500000|2022-06-08 13:38:20|182.26|180.46|182.25|180.45|182.39|180.59|182.25|180.45|22
1654695510000|2022-06-08 13:38:30|182.26|180.46|182.31|180.51|182.39|180.59|182.26|180.46|26
1654695520000|2022-06-08 13:38:40|182.3|180.5|182.3|180.5|182.35|180.55|182.26|180.46|17
1654695530000|2022-06-08 13:38:50|182.27|180.47|182.42|180.62|182.44|180.64|182.27|180.47|13
1654695540000|2022-06-08 13:39:00|182.43|180.63|182.35|180.55|182.48|180.68|182.33|180.53|22
1654695550000|2022-06-08 13:39:10|182.34|180.54|182.56|180.76|182.56|180.76|182.33|180.53|26
1654695560000|2022-06-08 13:39:20|182.54|180.74|182.56|180.76|182.56|180.76|182.52|180.72|11
1654695570000|2022-06-08 13:39:30|182.57|180.77|182.68|180.88|182.68|180.88|182.45|180.65|21
1654695580000|2022-06-08 13:39:40|182.67|180.87|182.67|180.87|182.8|181|182.66|180.86|23
1654695590000|2022-06-08 13:39:50|182.69|180.89|182.73|180.93|182.8|181|182.56|180.76|27
1654695600000|2022-06-08 13:40:00|182.78|180.98|182.67|180.87|182.79|180.99|182.58|180.78|21
1654695610000|2022-06-08 13:40:10|182.68|180.88|182.49|180.69|182.73|180.93|182.49|180.69|21
1654695620000|2022-06-08 13:40:20|182.5|180.7|182.5|180.7|182.57|180.77|182.46|180.66|19
1654695630000|2022-06-08 13:40:30|182.48|180.68|182.43|180.63|182.53|180.73|182.42|180.62|17
1654695640000|2022-06-08 13:40:40|182.47|180.67|182.41|180.61|182.55|180.75|182.34|180.54|27
1654695650000|2022-06-08 13:40:50|182.39|180.59|182.34|180.54|182.39|180.59|182.32|180.52|18
1654695660000|2022-06-08 13:41:00|182.29|180.49|182.06|180.26|182.29|180.49|181.98|180.18|31
1654695670000|2022-06-08 13:41:10|182.04|180.24|182.09|180.29|182.1|180.3|181.82|180.02|29
1654695680000|2022-06-08 13:41:20|182.1|180.3|182.09|180.29|182.13|180.33|182.04|180.24|22
1654695690000|2022-06-08 13:41:30|182.13|180.33|181.85|180.05|182.16|180.36|181.84|180.04|27
1654695700000|2022-06-08 13:41:40|181.86|180.06|181.81|180.01|181.93|180.13|181.81|180.01|28
1654695710000|2022-06-08 13:41:50|181.82|180.02|181.85|180.05|181.92|180.12|181.72|179.92|22
1654695720000|2022-06-08 13:42:00|181.84|180.04|181.75|179.95|181.85|180.05|181.74|179.94|19
1654695730000|2022-06-08 13:42:10|181.78|179.98|181.57|179.77|181.8|180|181.57|179.77|22
1654695740000|2022-06-08 13:42:20|181.58|179.78|181.81|180.01|181.92|180.12|181.58|179.78|26
1654695750000|2022-06-08 13:42:30|181.8|180|181.93|180.13|181.93|180.13|181.72|179.92|21
1654695760000|2022-06-08 13:42:40|181.9|180.1|182.04|180.24|182.04|180.24|181.83|180.03|24
1654695770000|2022-06-08 13:42:50|182.05|180.25|182.03|180.23|182.13|180.33|181.97|180.17|19
1654695780000|2022-06-08 13:43:00|182.02|180.22|181.91|180.11|182.07|180.27|181.91|180.11|26
1654695790000|2022-06-08 13:43:10|181.92|180.12|182.05|180.25|182.14|180.34|181.92|180.12|22
1654695800000|2022-06-08 13:43:20|182.04|180.24|182.19|180.39|182.2|180.4|182.04|180.24|14
1654695810000|2022-06-08 13:43:30|182.21|180.41|182.27|180.47|182.27|180.47|182.14|180.34|24
1654695820000|2022-06-08 13:43:40|182.28|180.48|182.1|180.3|182.28|180.48|182.08|180.28|22
1654695830000|2022-06-08 13:43:50|182.07|180.27|182.23|180.43|182.23|180.43|182.07|180.27|21
1654695840000|2022-06-08 13:44:00|182.21|180.41|182.01|180.21|182.22|180.42|182.01|180.21|22
1654695850000|2022-06-08 13:44:10|182.02|180.22|181.91|180.11|182.06|180.26|181.9|180.1|19
1654695860000|2022-06-08 13:44:20|181.93|180.13|181.91|180.11|182.07|180.27|181.9|180.1|22
1654695870000|2022-06-08 13:44:30|181.93|180.13|181.91|180.11|182.03|180.23|181.91|180.11|21
1654695880000|2022-06-08 13:44:40|181.9|180.1|181.91|180.11|181.94|180.14|181.89|180.09|12
1654695890000|2022-06-08 13:44:50|181.9|180.1|181.91|180.11|181.92|180.12|181.8|180|16
1654695900000|2022-06-08 13:45:00|181.9|180.1|181.94|180.14|182|180.2|181.82|180.02|21
1654695910000|2022-06-08 13:45:10|181.93|180.13|181.85|180.05|181.95|180.15|181.85|180.05|16
1654695920000|2022-06-08 13:45:20|181.86|180.06|181.85|180.05|181.92|180.12|181.84|180.04|17
1654695930000|2022-06-08 13:45:30|181.84|180.04|181.82|180.02|181.93|180.13|181.8|180|18
1654695940000|2022-06-08 13:45:40|181.83|180.03|182.11|180.31|182.11|180.31|181.83|180.03|21
1654695950000|2022-06-08 13:45:50|182.1|180.3|182.05|180.25|182.1|180.3|181.99|180.19|19
1654695960000|2022-06-08 13:46:00|182.04|180.24|182.07|180.27|182.13|180.33|182.04|180.24|20
1654695970000|2022-06-08 13:46:10|182|180.2|182.05|180.25|182.05|180.25|181.93|180.13|11
1654695980000|2022-06-08 13:46:20|182.06|180.26|181.98|180.18|182.06|180.26|181.92|180.12|21
1654695990000|2022-06-08 13:46:30|181.97|180.17|181.98|180.18|181.98|180.18|181.93|180.13|18
1654696000000|2022-06-08 13:46:40|181.97|180.17|181.97|180.17|182.01|180.21|181.96|180.16|13
1654696010000|2022-06-08 13:46:50|182.02|180.22|182.14|180.34|182.14|180.34|181.98|180.18|12
1654696020000|2022-06-08 13:47:00|182.13|180.33|181.98|180.18|182.13|180.33|181.98|180.18|15
1654696030000|2022-06-08 13:47:10|181.97|180.17|182.02|180.22|182.02|180.22|181.93|180.13|15
1654696040000|2022-06-08 13:47:20|182.01|180.21|182.21|180.41|182.21|180.41|182.01|180.21|14
1654696050000|2022-06-08 13:47:30|182.22|180.42|182.15|180.35|182.22|180.42|182.1|180.3|18
1654696060000|2022-06-08 13:47:40|182.16|180.36|182.12|180.32|182.2|180.4|182.09|180.29|19
1654696070000|2022-06-08 13:47:50|182.2|180.4|182.23|180.43|182.32|180.52|182.18|180.38|19
1654696080000|2022-06-08 13:48:00|182.22|180.42|182.38|180.58|182.43|180.63|182.22|180.42|15
1654696090000|2022-06-08 13:48:10|182.36|180.56|182.43|180.63|182.45|180.65|182.36|180.56|25
1654696100000|2022-06-08 13:48:20|182.42|180.62|182.39|180.59|182.44|180.64|182.36|180.56|17
1654696110000|2022-06-08 13:48:30|182.44|180.64|182.34|180.54|182.53|180.73|182.34|180.54|18
1654696120000|2022-06-08 13:48:40|182.41|180.61|182.45|180.65|182.45|180.65|182.3|180.5|19
1654696130000|2022-06-08 13:48:50|182.44|180.64|182.51|180.71|182.53|180.73|182.43|180.63|24
1654696140000|2022-06-08 13:49:00|182.5|180.7|182.5|180.7|182.62|180.82|182.5|180.7|22
1654696150000|2022-06-08 13:49:10|182.53|180.73|182.97|181.17|182.97|181.17|182.52|180.72|23
1654696160000|2022-06-08 13:49:20|183.08|181.28|183.16|181.36|183.17|181.37|182.92|181.12|21
1654696170000|2022-06-08 13:49:30|183.17|181.37|183.4|181.6|183.66|181.86|183.17|181.37|28
1654696180000|2022-06-08 13:49:40|183.37|181.57|183.34|181.54|183.38|181.58|183.25|181.45|16
1654696190000|2022-06-08 13:49:50|183.33|181.53|183.29|181.49|183.33|181.53|183.14|181.34|22
1654696200000|2022-06-08 13:50:00|183.3|181.5|183.53|181.73|183.53|181.73|183.3|181.5|18
1654696210000|2022-06-08 13:50:10|183.5|181.7|183.32|181.52|183.52|181.72|183.31|181.51|18
1654696220000|2022-06-08 13:50:20|183.31|181.51|183.08|181.28|183.31|181.51|183.07|181.27|23
1654696230000|2022-06-08 13:50:30|183.09|181.29|183.04|181.24|183.18|181.38|183.04|181.24|22
1654696240000|2022-06-08 13:50:40|183.05|181.25|182.98|181.18|183.05|181.25|182.97|181.17|15
1654696250000|2022-06-08 13:50:50|182.97|181.17|182.76|180.96|182.97|181.17|182.69|180.89|22
1654696260000|2022-06-08 13:51:00|182.75|180.95|182.88|181.08|182.88|181.08|182.75|180.95|16
1654696270000|2022-06-08 13:51:10|182.9|181.1|182.99|181.19|183|181.2|182.87|181.07|18
1654696280000|2022-06-08 13:51:20|183.04|181.24|183.07|181.27|183.16|181.36|183.03|181.23|22
1654696290000|2022-06-08 13:51:30|183.06|181.26|183.02|181.22|183.11|181.31|183.02|181.22|15
1654696300000|2022-06-08 13:51:40|183.01|181.21|182.96|181.16|183.01|181.21|182.95|181.15|15
1654696310000|2022-06-08 13:51:50|182.82|181.02|182.93|181.13|182.94|181.14|182.82|181.02|19
1654696320000|2022-06-08 13:52:00|182.94|181.14|182.91|181.11|182.95|181.15|182.91|181.11|9
1654696330000|2022-06-08 13:52:10|182.9|181.1|182.87|181.07|182.92|181.12|182.83|181.03|20
1654696340000|2022-06-08 13:52:20|182.86|181.06|182.87|181.07|182.94|181.14|182.86|181.06|14
1654696350000|2022-06-08 13:52:30|182.9|181.1|182.91|181.11|182.94|181.14|182.86|181.06|17
1654696360000|2022-06-08 13:52:40|182.89|181.09|182.86|181.06|182.89|181.09|182.85|181.05|11
1654696370000|2022-06-08 13:52:50|182.85|181.05|182.85|181.05|182.88|181.08|182.83|181.03|7
1654696380000|2022-06-08 13:53:00|182.84|181.04|182.82|181.02|182.86|181.06|182.82|181.02|12
1654696390000|2022-06-08 13:53:10|182.81|181.01|182.8|181|182.84|181.04|182.8|181|9
1654696400000|2022-06-08 13:53:20|182.79|180.99|182.8|181|182.81|181.01|182.76|180.96|7
1654696410000|2022-06-08 13:53:30|182.79|180.99|182.81|181.01|182.82|181.02|182.71|180.91|18
1654696420000|2022-06-08 13:53:40|182.8|181|182.75|180.95|182.8|181|182.69|180.89|16
1654696430000|2022-06-08 13:53:50|182.76|180.96|182.85|181.05|182.85|181.05|182.74|180.94|16
1654696440000|2022-06-08 13:54:00|182.82|181.02|182.91|181.11|182.91|181.11|182.82|181.02|22
1654696450000|2022-06-08 13:54:10|182.89|181.09|183.02|181.22|183.02|181.22|182.88|181.08|18
1654696460000|2022-06-08 13:54:20|183.01|181.21|183.09|181.29|183.09|181.29|182.97|181.17|17
1654696470000|2022-06-08 13:54:30|183.12|181.32|183.35|181.55|183.35|181.55|183.12|181.32|23
1654696480000|2022-06-08 13:54:40|183.34|181.54|183.37|181.57|183.42|181.62|183.33|181.53|25
1654696490000|2022-06-08 13:54:50|183.36|181.56|183.34|181.54|183.39|181.59|183.33|181.53|11
1654696500000|2022-06-08 13:55:00|183.36|181.56|183.41|181.61|183.41|181.61|183.31|181.51|22
1654696510000|2022-06-08 13:55:10|183.43|181.63|183.25|181.45|183.44|181.64|183.25|181.45|20
1654696520000|2022-06-08 13:55:20|183.21|181.41|183.34|181.54|183.34|181.54|183.21|181.41|19
1654696530000|2022-06-08 13:55:30|183.33|181.53|183.4|181.6|183.42|181.62|183.32|181.52|20
1654696540000|2022-06-08 13:55:40|183.41|181.61|183.35|181.55|183.42|181.62|183.35|181.55|13
1654696550000|2022-06-08 13:55:50|183.36|181.56|183.39|181.59|183.49|181.69|183.33|181.53|20
1654696560000|2022-06-08 13:56:00|183.4|181.6|183.39|181.59|183.43|181.63|183.39|181.59|12
1654696570000|2022-06-08 13:56:10|183.37|181.57|183.39|181.59|183.43|181.63|183.35|181.55|14
1654696580000|2022-06-08 13:56:20|183.37|181.57|183.3|181.5|183.37|181.57|183.3|181.5|13
1654696590000|2022-06-08 13:56:30|183.32|181.52|183.15|181.35|183.32|181.52|183.15|181.35|16
1654696600000|2022-06-08 13:56:40|183.16|181.36|183.18|181.38|183.19|181.39|183.1|181.3|17
1654696610000|2022-06-08 13:56:50|183.17|181.37|183.19|181.39|183.19|181.39|183.15|181.35|4
1654696620000|2022-06-08 13:57:00|183.21|181.41|183.31|181.51|183.32|181.52|183.21|181.41|11
1654696630000|2022-06-08 13:57:10|183.33|181.53|183.24|181.44|183.34|181.54|183.24|181.44|14
1654696640000|2022-06-08 13:57:20|183.23|181.43|183.23|181.43|183.24|181.44|183.2|181.4|11
1654696650000|2022-06-08 13:57:30|183.22|181.42|183.21|181.41|183.23|181.43|183.2|181.4|6
1654696660000|2022-06-08 13:57:40|183.22|181.42|183.22|181.42|183.28|181.48|183.21|181.41|13
1654696670000|2022-06-08 13:57:50|183.21|181.41|183.22|181.42|183.25|181.45|183.2|181.4|11
1654696680000|2022-06-08 13:58:00|183.23|181.43|183.32|181.52|183.32|181.52|183.22|181.42|13
1654696690000|2022-06-08 13:58:10|183.31|181.51|183.39|181.59|183.39|181.59|183.3|181.5|9
1654696700000|2022-06-08 13:58:20|183.38|181.58|183.34|181.54|183.38|181.58|183.34|181.54|10
1654696710000|2022-06-08 13:58:30|183.36|181.56|183.35|181.55|183.38|181.58|183.35|181.55|7
1654696720000|2022-06-08 13:58:40|183.34|181.54|183.32|181.52|183.35|181.55|183.31|181.51|9
1654696730000|2022-06-08 13:58:50|183.31|181.51|183.32|181.52|183.33|181.53|183.31|181.51|8
1654696740000|2022-06-08 13:59:00|183.33|181.53|183.34|181.54|183.34|181.54|183.27|181.47|13
1654696750000|2022-06-08 13:59:10|183.33|181.53|183.27|181.47|183.34|181.54|183.26|181.46|16
1654696760000|2022-06-08 13:59:20|183.26|181.46|183.2|181.4|183.26|181.46|183.19|181.39|15
1654696770000|2022-06-08 13:59:30|183.19|181.39|183.03|181.23|183.2|181.4|183.03|181.23|11
1654696780000|2022-06-08 13:59:40|183.02|181.22|182.9|181.1|183.02|181.22|182.9|181.1|11
1654696790000|2022-06-08 13:59:50|182.92|181.12|182.94|181.14|182.97|181.17|182.9|181.1|12
1654696800000|2022-06-08 14:00:00|182.96|181.16|183.33|181.53|183.33|181.53|182.94|181.14|22
1654696810000|2022-06-08 14:00:10|183.34|181.54|183.5|181.7|183.5|181.7|183.33|181.53|22
1654696820000|2022-06-08 14:00:20|183.51|181.71|183.25|181.45|183.51|181.71|183.23|181.43|23
1654696830000|2022-06-08 14:00:30|183.31|181.51|183.21|181.41|183.31|181.51|183.2|181.4|23
1654696840000|2022-06-08 14:00:40|183.2|181.4|183.09|181.29|183.21|181.41|183.09|181.29|10
1654696850000|2022-06-08 14:00:50|183.05|181.25|183.02|181.22|183.05|181.25|182.97|181.17|18
1654696860000|2022-06-08 14:01:00|183.01|181.21|183.03|181.23|183.05|181.25|182.95|181.15|18
1654696870000|2022-06-08 14:01:10|183.02|181.22|182.86|181.06|183.02|181.22|182.81|181.01|18
1654696880000|2022-06-08 14:01:20|182.85|181.05|182.78|180.98|182.85|181.05|182.57|180.77|27
1654696890000|2022-06-08 14:01:30|182.81|181.01|182.89|181.09|182.91|181.11|182.79|180.99|19
1654696900000|2022-06-08 14:01:40|182.92|181.12|182.92|181.12|182.93|181.13|182.78|180.98|29
1654696910000|2022-06-08 14:01:50|182.93|181.13|182.94|181.14|183|181.2|182.91|181.11|18
1654696920000|2022-06-08 14:02:00|182.91|181.11|182.98|181.18|182.98|181.18|182.88|181.08|9
1654696930000|2022-06-08 14:02:10|183|181.2|183.17|181.37|183.19|181.39|182.99|181.19|14
1654696940000|2022-06-08 14:02:20|183.18|181.38|183.53|181.73|183.58|181.78|183.17|181.37|16
1654696950000|2022-06-08 14:02:30|183.54|181.74|183.6|181.8|183.6|181.8|183.48|181.68|16
1654696960000|2022-06-08 14:02:40|183.61|181.81|183.52|181.72|183.61|181.81|183.52|181.72|13
1654696970000|2022-06-08 14:02:50|183.42|181.62|183.33|181.53|183.42|181.62|183.16|181.36|24
1654696980000|2022-06-08 14:03:00|183.32|181.52|183.4|181.6|183.42|181.62|183.32|181.52|25
1654696990000|2022-06-08 14:03:10|183.41|181.61|183.29|181.49|183.42|181.62|183.27|181.47|14
1654697000000|2022-06-08 14:03:20|183.25|181.45|183.33|181.53|183.33|181.53|183.23|181.43|15
1654697010000|2022-06-08 14:03:30|183.34|181.54|183.38|181.58|183.41|181.61|183.34|181.54|12
1654697020000|2022-06-08 14:03:40|183.4|181.6|183.25|181.45|183.43|181.63|183.25|181.45|15
1654697030000|2022-06-08 14:03:50|183.24|181.44|183.38|181.58|183.38|181.58|183.2|181.4|21
1654697040000|2022-06-08 14:04:00|183.39|181.59|183.39|181.59|183.53|181.73|183.33|181.53|17
1654697050000|2022-06-08 14:04:10|183.38|181.58|183.44|181.64|183.5|181.7|183.3|181.5|23
1654697060000|2022-06-08 14:04:20|183.43|181.63|183.45|181.65|183.52|181.72|183.43|181.63|19
1654697070000|2022-06-08 14:04:30|183.46|181.66|183.49|181.69|183.49|181.69|183.44|181.64|15
1654697080000|2022-06-08 14:04:40|183.47|181.67|183.52|181.72|183.53|181.73|183.47|181.67|12
1654697090000|2022-06-08 14:04:50|183.51|181.71|183.6|181.8|183.6|181.8|183.51|181.71|10
1654697100000|2022-06-08 14:05:00|183.61|181.81|183.44|181.64|183.62|181.82|183.38|181.58|19
1654697110000|2022-06-08 14:05:10|183.45|181.65|183.4|181.6|183.45|181.65|183.37|181.57|16
1654697120000|2022-06-08 14:05:20|183.39|181.59|183.31|181.51|183.39|181.59|183.28|181.48|17
1654697130000|2022-06-08 14:05:30|183.3|181.5|183.29|181.49|183.36|181.56|183.29|181.49|12
1654697140000|2022-06-08 14:05:40|183.31|181.51|183.43|181.63|183.44|181.64|183.3|181.5|11
1654697150000|2022-06-08 14:05:50|183.42|181.62|183.37|181.57|183.43|181.63|183.37|181.57|15
1654697160000|2022-06-08 14:06:00|183.38|181.58|183.39|181.59|183.42|181.62|183.38|181.58|20
1654697170000|2022-06-08 14:06:10|183.41|181.61|183.43|181.63|183.46|181.66|183.39|181.59|12
1654697180000|2022-06-08 14:06:20|183.42|181.62|183.39|181.59|183.42|181.62|183.35|181.55|15
1654697190000|2022-06-08 14:06:30|183.38|181.58|183.34|181.54|183.39|181.59|183.33|181.53|15
1654697200000|2022-06-08 14:06:40|183.33|181.53|183.33|181.53|183.39|181.59|183.3|181.5|19
1654697210000|2022-06-08 14:06:50|183.32|181.52|183.33|181.53|183.37|181.57|183.3|181.5|18
1654697220000|2022-06-08 14:07:00|183.32|181.52|183.42|181.62|183.42|181.62|183.28|181.48|16
1654697230000|2022-06-08 14:07:10|183.44|181.64|183.42|181.62|183.44|181.64|183.39|181.59|13
1654697240000|2022-06-08 14:07:20|183.43|181.63|183.5|181.7|183.54|181.74|183.41|181.61|14
1654697250000|2022-06-08 14:07:30|183.51|181.71|183.47|181.67|183.51|181.71|183.45|181.65|14
1654697260000|2022-06-08 14:07:40|183.46|181.66|183.14|181.34|183.47|181.67|183.14|181.34|23
1654697270000|2022-06-08 14:07:50|183.16|181.36|183.14|181.34|183.17|181.37|183.14|181.34|7
1654697280000|2022-06-08 14:08:00|183.16|181.36|183.02|181.22|183.16|181.36|183.02|181.22|24
1654697290000|2022-06-08 14:08:10|183.05|181.25|183.1|181.3|183.11|181.31|183.01|181.21|24
1654697300000|2022-06-08 14:08:20|183.07|181.27|183.17|181.37|183.17|181.37|183.07|181.27|5
1654697310000|2022-06-08 14:08:30|183.16|181.36|183.07|181.27|183.18|181.38|183.07|181.27|8
1654697320000|2022-06-08 14:08:40|183.06|181.26|182.99|181.19|183.08|181.28|182.99|181.19|13
1654697330000|2022-06-08 14:08:50|182.98|181.18|183.06|181.26|183.06|181.26|182.97|181.17|16
1654697340000|2022-06-08 14:09:00|183.07|181.27|183.12|181.32|183.13|181.33|183.05|181.25|17
1654697350000|2022-06-08 14:09:10|183.13|181.33|183.2|181.4|183.21|181.41|183.13|181.33|13
1654697360000|2022-06-08 14:09:20|183.19|181.39|183.18|181.38|183.25|181.45|183.17|181.37|17
1654697370000|2022-06-08 14:09:30|183.17|181.37|183.04|181.24|183.17|181.37|183.02|181.22|17
1654697380000|2022-06-08 14:09:40|183.07|181.27|183.04|181.24|183.09|181.29|183.03|181.23|10
1654697390000|2022-06-08 14:09:50|183.05|181.25|183.02|181.22|183.08|181.28|183.02|181.22|16
1654697400000|2022-06-08 14:10:00|182.98|181.18|183.02|181.22|183.07|181.27|182.93|181.13|16
1654697410000|2022-06-08 14:10:10|182.99|181.19|182.87|181.07|182.99|181.19|182.86|181.06|10
1654697420000|2022-06-08 14:10:20|182.88|181.08|182.84|181.04|182.88|181.08|182.84|181.04|8
1654697430000|2022-06-08 14:10:30|182.83|181.03|182.82|181.02|182.89|181.09|182.81|181.01|13
1654697440000|2022-06-08 14:10:40|182.84|181.04|182.84|181.04|182.88|181.08|182.83|181.03|13
1654697450000|2022-06-08 14:10:50|182.83|181.03|182.85|181.05|182.86|181.06|182.81|181.01|19
1654697460000|2022-06-08 14:11:00|182.84|181.04|182.83|181.03|182.86|181.06|182.76|180.96|17
1654697470000|2022-06-08 14:11:10|182.81|181.01|182.78|180.98|182.82|181.02|182.78|180.98|12
1654697480000|2022-06-08 14:11:20|182.77|180.97|182.69|180.89|182.78|180.98|182.67|180.87|16
1654697490000|2022-06-08 14:11:30|182.7|180.9|182.58|180.78|182.7|180.9|182.53|180.73|17
1654697500000|2022-06-08 14:11:40|182.57|180.77|182.67|180.87|182.67|180.87|182.5|180.7|20
1654697510000|2022-06-08 14:11:50|182.7|180.9|182.73|180.93|182.76|180.96|182.68|180.88|20
1654697520000|2022-06-08 14:12:00|182.74|180.94|182.66|180.86|182.76|180.96|182.66|180.86|20
1654697530000|2022-06-08 14:12:10|182.65|180.85|182.76|180.96|182.76|180.96|182.65|180.85|21
1654697540000|2022-06-08 14:12:20|182.75|180.95|182.81|181.01|182.81|181.01|182.75|180.95|12
1654697550000|2022-06-08 14:12:30|182.8|181|182.81|181.01|182.83|181.03|182.8|181|14
1654697560000|2022-06-08 14:12:40|182.8|181|182.81|181.01|182.81|181.01|182.8|181|10
1654697570000|2022-06-08 14:12:50|182.82|181.02|182.8|181|182.82|181.02|182.8|181|11
1654697580000|2022-06-08 14:13:00|182.81|181.01|182.82|181.02|182.82|181.02|182.7|180.9|15
1654697590000|2022-06-08 14:13:10|182.83|181.03|182.82|181.02|182.88|181.08|182.81|181.01|11
1654697600000|2022-06-08 14:13:20|182.78|180.98|182.78|180.98|182.78|180.98|182.76|180.96|4
1654697610000|2022-06-08 14:13:30|182.79|180.99|182.86|181.06|182.89|181.09|182.79|180.99|7
1654697620000|2022-06-08 14:13:40|182.85|181.05|182.69|180.89|182.85|181.05|182.68|180.88|15
1654697630000|2022-06-08 14:13:50|182.68|180.88|182.61|180.81|182.68|180.88|182.5|180.7|15
1654697640000|2022-06-08 14:14:00|182.6|180.8|182.55|180.75|182.61|180.81|182.5|180.7|12
1654697650000|2022-06-08 14:14:10|182.54|180.74|182.46|180.66|182.54|180.74|182.38|180.58|16
1654697660000|2022-06-08 14:14:20|182.45|180.65|182.33|180.53|182.45|180.65|182.33|180.53|14
1654697670000|2022-06-08 14:14:30|182.32|180.52|182.22|180.42|182.33|180.53|182.19|180.39|22
1654697680000|2022-06-08 14:14:40|182.21|180.41|182.26|180.46|182.31|180.51|182.21|180.41|16
1654697690000|2022-06-08 14:14:50|182.25|180.45|182.23|180.43|182.25|180.45|182.22|180.42|9
1654697700000|2022-06-08 14:15:00|182.21|180.41|182.07|180.27|182.24|180.44|182.03|180.23|31
1654697710000|2022-06-08 14:15:10|182.08|180.28|182.11|180.31|182.12|180.32|181.99|180.19|26
1654697720000|2022-06-08 14:15:20|182.13|180.33|182.16|180.36|182.2|180.4|182.08|180.28|17
1654697730000|2022-06-08 14:15:30|182.15|180.35|182.19|180.39|182.19|180.39|182.05|180.25|19
1654697740000|2022-06-08 14:15:40|182.2|180.4|182.16|180.36|182.2|180.4|182.14|180.34|13
1654697750000|2022-06-08 14:15:50|182.15|180.35|182.2|180.4|182.2|180.4|182.11|180.31|18
1654697760000|2022-06-08 14:16:00|182.19|180.39|182.18|180.38|182.2|180.4|182.17|180.37|8
1654697770000|2022-06-08 14:16:10|182.27|180.47|182.33|180.53|182.34|180.54|182.25|180.45|16
1654697780000|2022-06-08 14:16:20|182.31|180.51|182.4|180.6|182.4|180.6|182.25|180.45|16
1654697790000|2022-06-08 14:16:30|182.43|180.63|182.45|180.65|182.47|180.67|182.42|180.62|12
1654697800000|2022-06-08 14:16:40|182.44|180.64|182.38|180.58|182.46|180.66|182.36|180.56|14
1654697810000|2022-06-08 14:16:50|182.37|180.57|182.38|180.58|182.38|180.58|182.37|180.57|4
1654697820000|2022-06-08 14:17:00|182.37|180.57|182.3|180.5|182.37|180.57|182.24|180.44|24
1654697830000|2022-06-08 14:17:10|182.29|180.49|182.27|180.47|182.3|180.5|182.25|180.45|11
1654697840000|2022-06-08 14:17:20|182.26|180.46|182.24|180.44|182.27|180.47|182.24|180.44|10
1654697850000|2022-06-08 14:17:30|182.23|180.43|182.25|180.45|182.25|180.45|182.12|180.32|16
1654697860000|2022-06-08 14:17:40|182.26|180.46|182.32|180.52|182.35|180.55|182.26|180.46|10
1654697870000|2022-06-08 14:17:50|182.31|180.51|182.35|180.55|182.35|180.55|182.22|180.42|15
1654697880000|2022-06-08 14:18:00|182.37|180.57|182.42|180.62|182.42|180.62|182.34|180.54|18
1654697890000|2022-06-08 14:18:10|182.36|180.56|182.28|180.48|182.42|180.62|182.28|180.48|13
1654697900000|2022-06-08 14:18:20|182.27|180.47|182.24|180.44|182.35|180.55|182.24|180.44|13
1654697910000|2022-06-08 14:18:30|182.25|180.45|182.13|180.33|182.25|180.45|182.13|180.33|10
1654697920000|2022-06-08 14:18:40|182.14|180.34|182.17|180.37|182.18|180.38|182.14|180.34|7
1654697930000|2022-06-08 14:18:50|182.18|180.38|182.19|180.39|182.21|180.41|182.18|180.38|13
1654697940000|2022-06-08 14:19:00|182.2|180.4|182.24|180.44|182.25|180.45|182.14|180.34|14
1654697950000|2022-06-08 14:19:10|182.25|180.45|182.34|180.54|182.38|180.58|182.24|180.44|16
1654697960000|2022-06-08 14:19:20|182.33|180.53|182.43|180.63|182.43|180.63|182.31|180.51|17
1654697970000|2022-06-08 14:19:30|182.41|180.61|182.38|180.58|182.41|180.61|182.36|180.56|13
1654697980000|2022-06-08 14:19:40|182.39|180.59|182.29|180.49|182.39|180.59|182.28|180.48|16
1654697990000|2022-06-08 14:19:50|182.28|180.48|182.33|180.53|182.33|180.53|182.28|180.48|12
1654698000000|2022-06-08 14:20:00|182.34|180.54|182.3|180.5|182.44|180.64|182.3|180.5|20
1654698010000|2022-06-08 14:20:10|182.29|180.49|182.27|180.47|182.34|180.54|182.27|180.47|13
1654698020000|2022-06-08 14:20:20|182.25|180.45|182.25|180.45|182.26|180.46|182.2|180.4|18
1654698030000|2022-06-08 14:20:30|182.26|180.46|182.4|180.6|182.41|180.61|182.26|180.46|16
1654698040000|2022-06-08 14:20:40|182.39|180.59|182.37|180.57|182.41|180.61|182.37|180.57|12
1654698050000|2022-06-08 14:20:50|182.36|180.56|182.3|180.5|182.37|180.57|182.29|180.49|16
1654698060000|2022-06-08 14:21:00|182.31|180.51|182.43|180.63|182.43|180.63|182.3|180.5|12
1654698070000|2022-06-08 14:21:10|182.42|180.62|182.42|180.62|182.43|180.63|182.36|180.56|19
1654698080000|2022-06-08 14:21:20|182.43|180.63|182.42|180.62|182.43|180.63|182.42|180.62|16
1654698090000|2022-06-08 14:21:30|182.41|180.61|182.39|180.59|182.41|180.61|182.38|180.58|13
1654698100000|2022-06-08 14:21:40|182.4|180.6|182.4|180.6|182.42|180.62|182.4|180.6|4
1654698110000|2022-06-08 14:21:50|182.41|180.61|182.46|180.66|182.51|180.71|182.41|180.61|17
1654698120000|2022-06-08 14:22:00|182.49|180.69|182.38|180.58|182.49|180.69|182.36|180.56|17
1654698130000|2022-06-08 14:22:10|182.37|180.57|182.42|180.62|182.42|180.62|182.37|180.57|13
1654698140000|2022-06-08 14:22:20|182.44|180.64|182.44|180.64|182.46|180.66|182.43|180.63|8
1654698150000|2022-06-08 14:22:30|182.45|180.65|182.39|180.59|182.45|180.65|182.39|180.59|11
1654698160000|2022-06-08 14:22:40|182.4|180.6|182.41|180.61|182.41|180.61|182.39|180.59|3
1654698170000|2022-06-08 14:22:50|182.42|180.62|182.42|180.62|182.44|180.64|182.36|180.56|10
1654698180000|2022-06-08 14:23:00|182.38|180.58|182.37|180.57|182.38|180.58|182.37|180.57|2
1654698190000|2022-06-08 14:23:10|182.36|180.56|182.24|180.44|182.37|180.57|182.23|180.43|14
1654698200000|2022-06-08 14:23:20|182.25|180.45|182.18|180.38|182.25|180.45|182.18|180.38|11
1654698210000|2022-06-08 14:23:30|182.17|180.37|182.18|180.38|182.2|180.4|182.14|180.34|14
1654698220000|2022-06-08 14:23:40|182.17|180.37|182.27|180.47|182.27|180.47|182.17|180.37|8
1654698230000|2022-06-08 14:23:50|182.28|180.48|182.37|180.57|182.37|180.57|182.26|180.46|17
1654698240000|2022-06-08 14:24:00|182.36|180.56|182.29|180.49|182.38|180.58|182.28|180.48|14
1654698250000|2022-06-08 14:24:10|182.28|180.48|182.36|180.56|182.38|180.58|182.26|180.46|15
1654698260000|2022-06-08 14:24:20|182.35|180.55|182.38|180.58|182.4|180.6|182.35|180.55|10
1654698270000|2022-06-08 14:24:30|182.37|180.57|182.52|180.72|182.52|180.72|182.36|180.56|12
1654698280000|2022-06-08 14:24:40|182.51|180.71|182.55|180.75|182.55|180.75|182.51|180.71|9
1654698290000|2022-06-08 14:24:50|182.56|180.76|182.57|180.77|182.57|180.77|182.55|180.75|6
1654698300000|2022-06-08 14:25:00|182.56|180.76|182.41|180.61|182.56|180.76|182.41|180.61|23
1654698310000|2022-06-08 14:25:10|182.42|180.62|182.26|180.46|182.42|180.62|182.22|180.42|18
1654698320000|2022-06-08 14:25:20|182.27|180.47|182.37|180.57|182.38|180.58|182.27|180.47|11
1654698330000|2022-06-08 14:25:30|182.38|180.58|182.38|180.58|182.39|180.59|182.37|180.57|9
1654698340000|2022-06-08 14:25:40|182.37|180.57|182.34|180.54|182.42|180.62|182.34|180.54|16
1654698350000|2022-06-08 14:25:50|182.35|180.55|182.43|180.63|182.43|180.63|182.35|180.55|16
1654698360000|2022-06-08 14:26:00|182.44|180.64|182.51|180.71|182.54|180.74|182.44|180.64|14
1654698370000|2022-06-08 14:26:10|182.5|180.7|182.55|180.75|182.56|180.76|182.49|180.69|8
1654698380000|2022-06-08 14:26:20|182.53|180.73|182.48|180.68|182.53|180.73|182.46|180.66|9
1654698390000|2022-06-08 14:26:30|182.47|180.67|182.49|180.69|182.5|180.7|182.42|180.62|15
1654698400000|2022-06-08 14:26:40|182.5|180.7|182.42|180.62|182.51|180.71|182.42|180.62|10
1654698410000|2022-06-08 14:26:50|182.43|180.63|182.36|180.56|182.43|180.63|182.35|180.55|8
1654698420000|2022-06-08 14:27:00|182.37|180.57|182.41|180.61|182.44|180.64|182.37|180.57|11
1654698430000|2022-06-08 14:27:10|182.4|180.6|182.46|180.66|182.46|180.66|182.4|180.6|6
1654698440000|2022-06-08 14:27:20|182.45|180.65|182.4|180.6|182.45|180.65|182.4|180.6|4
1654698450000|2022-06-08 14:27:30|182.42|180.62|182.48|180.68|182.48|180.68|182.42|180.62|5
1654698460000|2022-06-08 14:27:40|182.47|180.67|182.38|180.58|182.47|180.67|182.37|180.57|16
1654698470000|2022-06-08 14:27:50|182.42|180.62|182.47|180.67|182.47|180.67|182.42|180.62|10
1654698480000|2022-06-08 14:28:00|182.46|180.66|182.45|180.65|182.47|180.67|182.44|180.64|9
1654698490000|2022-06-08 14:28:10|182.46|180.66|182.48|180.68|182.56|180.76|182.46|180.66|8
1654698500000|2022-06-08 14:28:20|182.54|180.74|182.56|180.76|182.56|180.76|182.48|180.68|14
1654698510000|2022-06-08 14:28:30|182.55|180.75|182.35|180.55|182.55|180.75|182.33|180.53|16
1654698520000|2022-06-08 14:28:40|182.36|180.56|182.38|180.58|182.39|180.59|182.35|180.55|10
1654698530000|2022-06-08 14:28:50|182.41|180.61|182.38|180.58|182.43|180.63|182.37|180.57|11
1654698540000|2022-06-08 14:29:00|182.36|180.56|182.25|180.45|182.36|180.56|182.22|180.42|13
1654698550000|2022-06-08 14:29:10|182.24|180.44|182.06|180.26|182.25|180.45|182.05|180.25|21
1654698560000|2022-06-08 14:29:20|182.05|180.25|181.88|180.08|182.06|180.26|181.88|180.08|12
1654698570000|2022-06-08 14:29:30|181.87|180.07|181.83|180.03|181.87|180.07|181.82|180.02|14
1654698580000|2022-06-08 14:29:40|181.84|180.04|181.79|179.99|181.84|180.04|181.77|179.97|12
1654698590000|2022-06-08 14:29:50|181.78|179.98|181.76|179.96|181.78|179.98|181.65|179.85|20
1654698600000|2022-06-08 14:30:00|181.75|179.95|181.7|179.9|181.75|179.95|181.68|179.88|15
1654698610000|2022-06-08 14:30:10|181.72|179.92|181.7|179.9|181.85|180.05|181.67|179.87|18
1654698620000|2022-06-08 14:30:20|181.68|179.88|181.82|180.02|181.82|180.02|181.66|179.86|21
1654698630000|2022-06-08 14:30:30|181.83|180.03|182.02|180.22|182.03|180.23|181.83|180.03|12
1654698640000|2022-06-08 14:30:40|182.03|180.23|182.14|180.34|182.14|180.34|182.03|180.23|10
1654698650000|2022-06-08 14:30:50|182.15|180.35|182.15|180.35|182.19|180.39|182.15|180.35|5
1654698660000|2022-06-08 14:31:00|182.13|180.33|182.07|180.27|182.2|180.4|182.07|180.27|13
1654698670000|2022-06-08 14:31:10|182.06|180.26|182.08|180.28|182.08|180.28|182.06|180.26|2
1654698680000|2022-06-08 14:31:20|182.06|180.26|182.06|180.26|182.07|180.27|182.05|180.25|9
1654698690000|2022-06-08 14:31:30|182.07|180.27|182.07|180.27|182.07|180.27|182.06|180.26|3
1654698700000|2022-06-08 14:31:40|182.06|180.26|182.06|180.26|182.07|180.27|182.06|180.26|3
1654698710000|2022-06-08 14:31:50|182.05|180.25|182.05|180.25|182.05|180.25|182.05|180.25|1
1654698720000|2022-06-08 14:32:00|182.04|180.24|182.04|180.24|182.04|180.24|182.04|180.24|1
1654698740000|2022-06-08 14:32:20|182.05|180.25|182.05|180.25|182.05|180.25|182.04|180.24|3
1654698750000|2022-06-08 14:32:30|182.04|180.24|182.07|180.27|182.09|180.29|182.01|180.21|11
1654698760000|2022-06-08 14:32:40|182.05|180.25|182.09|180.29|182.09|180.29|182.05|180.25|6
1654698770000|2022-06-08 14:32:50|182.1|180.3|182.22|180.42|182.23|180.43|182.1|180.3|13
1654698780000|2022-06-08 14:33:00|182.23|180.43|182.24|180.44|182.24|180.44|182.21|180.41|11
1654698790000|2022-06-08 14:33:10|182.25|180.45|182.2|180.4|182.34|180.54|182.2|180.4|12
1654698800000|2022-06-08 14:33:20|182.21|180.41|182.13|180.33|182.23|180.43|182.12|180.32|11
1654698810000|2022-06-08 14:33:30|182.14|180.34|182.16|180.36|182.16|180.36|182.14|180.34|7
1654698820000|2022-06-08 14:33:40|182.17|180.37|182.18|180.38|182.21|180.41|182.17|180.37|10
1654698830000|2022-06-08 14:33:50|182.19|180.39|182.16|180.36|182.19|180.39|182.15|180.35|12
1654698840000|2022-06-08 14:34:00|182.14|180.34|182.22|180.42|182.22|180.42|182.13|180.33|14
1654698850000|2022-06-08 14:34:10|182.21|180.41|182.29|180.49|182.32|180.52|182.21|180.41|22
1654698860000|2022-06-08 14:34:20|182.28|180.48|182.29|180.49|182.3|180.5|182.28|180.48|5
1654698870000|2022-06-08 14:34:30|182.28|180.48|182.3|180.5|182.3|180.5|182.28|180.48|5
1654698880000|2022-06-08 14:34:40|182.31|180.51|182.23|180.43|182.32|180.52|182.21|180.41|16
1654698890000|2022-06-08 14:34:50|182.24|180.44|182.16|180.36|182.25|180.45|182.11|180.31|10
1654698900000|2022-06-08 14:35:00|182.17|180.37|182.15|180.35|182.23|180.43|182.15|180.35|17
1654698910000|2022-06-08 14:35:10|182.16|180.36|182.18|180.38|182.23|180.43|182.16|180.36|19
1654698920000|2022-06-08 14:35:20|182.19|180.39|182.24|180.44|182.24|180.44|182.18|180.38|12
1654698930000|2022-06-08 14:35:30|182.23|180.43|182.22|180.42|182.23|180.43|182.22|180.42|2
1654698940000|2022-06-08 14:35:40|182.2|180.4|182.22|180.42|182.22|180.42|182.2|180.4|2
1654698950000|2022-06-08 14:35:50|182.23|180.43|182.22|180.42|182.23|180.43|182.21|180.41|4
1654698960000|2022-06-08 14:36:00|182.23|180.43|182.37|180.57|182.39|180.59|182.23|180.43|12
1654698970000|2022-06-08 14:36:10|182.38|180.58|182.37|180.57|182.4|180.6|182.37|180.57|11
1654698980000|2022-06-08 14:36:20|182.36|180.56|182.38|180.58|182.38|180.58|182.33|180.53|9
1654698990000|2022-06-08 14:36:30|182.37|180.57|182.37|180.57|182.37|180.57|182.34|180.54|5
1654699000000|2022-06-08 14:36:40|182.36|180.56|182.39|180.59|182.39|180.59|182.34|180.54|9
1654699010000|2022-06-08 14:36:50|182.38|180.58|182.38|180.58|182.39|180.59|182.37|180.57|11
1654699020000|2022-06-08 14:37:00|182.39|180.59|182.42|180.62|182.43|180.63|182.39|180.59|7
1654699030000|2022-06-08 14:37:10|182.41|180.61|182.25|180.45|182.42|180.62|182.25|180.45|13
1654699040000|2022-06-08 14:37:20|182.27|180.47|182.13|180.33|182.34|180.54|182.13|180.33|13
1654699050000|2022-06-08 14:37:30|182.15|180.35|182.09|180.29|182.15|180.35|182.05|180.25|15
1654699060000|2022-06-08 14:37:40|182.1|180.3|182.24|180.44|182.25|180.45|182.1|180.3|25
1654699070000|2022-06-08 14:37:50|182.23|180.43|182.16|180.36|182.23|180.43|182.15|180.35|13
1654699080000|2022-06-08 14:38:00|182.15|180.35|182.21|180.41|182.24|180.44|182.15|180.35|14
1654699090000|2022-06-08 14:38:10|182.22|180.42|182.15|180.35|182.24|180.44|182.15|180.35|18
1654699100000|2022-06-08 14:38:20|182.16|180.36|182.22|180.42|182.24|180.44|182.16|180.36|15
1654699110000|2022-06-08 14:38:30|182.21|180.41|182.1|180.3|182.22|180.42|182.09|180.29|10
1654699120000|2022-06-08 14:38:40|182.11|180.31|182.17|180.37|182.21|180.41|182.11|180.31|20
1654699130000|2022-06-08 14:38:50|182.15|180.35|182.12|180.32|182.15|180.35|182.09|180.29|16
1654699140000|2022-06-08 14:39:00|182.11|180.31|182.15|180.35|182.16|180.36|182.11|180.31|12
1654699150000|2022-06-08 14:39:10|182.13|180.33|182.12|180.32|182.15|180.35|182.12|180.32|8
1654699160000|2022-06-08 14:39:20|182.11|180.31|182.06|180.26|182.11|180.31|182.06|180.26|5
1654699170000|2022-06-08 14:39:30|182.05|180.25|182.14|180.34|182.15|180.35|182.05|180.25|22
1654699180000|2022-06-08 14:39:40|182.13|180.33|182.14|180.34|182.17|180.37|182.13|180.33|6
1654699190000|2022-06-08 14:39:50|182.15|180.35|182.15|180.35|182.2|180.4|182.14|180.34|8
1654699200000|2022-06-08 14:40:00|182.16|180.36|182.18|180.38|182.18|180.38|182.14|180.34|13
1654699210000|2022-06-08 14:40:10|182.21|180.41|182.18|180.38|182.23|180.43|182.18|180.38|10
1654699220000|2022-06-08 14:40:20|182.19|180.39|182.18|180.38|182.22|180.42|182.18|180.38|18
1654699230000|2022-06-08 14:40:30|182.2|180.4|182.23|180.43|182.24|180.44|182.2|180.4|15
1654699240000|2022-06-08 14:40:40|182.16|180.36|182.25|180.45|182.25|180.45|182.14|180.34|12
1654699250000|2022-06-08 14:40:50|182.26|180.46|182.24|180.44|182.26|180.46|182.23|180.43|8
1654699260000|2022-06-08 14:41:00|182.23|180.43|182.23|180.43|182.23|180.43|182.23|180.43|1
1654699270000|2022-06-08 14:41:10|182.22|180.42|182.23|180.43|182.24|180.44|182.19|180.39|13
1654699280000|2022-06-08 14:41:20|182.24|180.44|182.26|180.46|182.27|180.47|182.24|180.44|14
1654699290000|2022-06-08 14:41:30|182.27|180.47|182.2|180.4|182.27|180.47|182.2|180.4|9
1654699300000|2022-06-08 14:41:40|182.19|180.39|182.23|180.43|182.24|180.44|182.19|180.39|5
1654699310000|2022-06-08 14:41:50|182.24|180.44|182.18|180.38|182.24|180.44|182.18|180.38|5
1654699320000|2022-06-08 14:42:00|182.17|180.37|182.23|180.43|182.23|180.43|182.17|180.37|10
1654699330000|2022-06-08 14:42:10|182.22|180.42|182.19|180.39|182.22|180.42|182.19|180.39|4
1654699340000|2022-06-08 14:42:20|182.14|180.34|182.17|180.37|182.18|180.38|182.14|180.34|7
1654699350000|2022-06-08 14:42:30|182.16|180.36|182.16|180.36|182.17|180.37|182.16|180.36|3
1654699360000|2022-06-08 14:42:40|182.17|180.37|182.17|180.37|182.17|180.37|182.16|180.36|3
1654699370000|2022-06-08 14:42:50|182.16|180.36|182.13|180.33|182.16|180.36|182.13|180.33|2
1654699380000|2022-06-08 14:43:00|182.16|180.36|182.19|180.39|182.19|180.39|182.15|180.35|5
1654699390000|2022-06-08 14:43:10|182.17|180.37|181.98|180.18|182.17|180.37|181.98|180.18|12
1654699400000|2022-06-08 14:43:20|181.99|180.19|181.98|180.18|182|180.2|181.98|180.18|4
1654699410000|2022-06-08 14:43:30|181.99|180.19|181.79|179.99|181.99|180.19|181.79|179.99|11
1654699420000|2022-06-08 14:43:40|181.8|180|181.74|179.94|181.8|180|181.74|179.94|6
1654699430000|2022-06-08 14:43:50|181.73|179.93|181.65|179.85|181.74|179.94|181.64|179.84|14
1654699440000|2022-06-08 14:44:00|181.66|179.86|181.64|179.84|181.69|179.89|181.6|179.8|14
1654699450000|2022-06-08 14:44:10|181.63|179.83|181.72|179.92|181.72|179.92|181.61|179.81|13
1654699460000|2022-06-08 14:44:20|181.68|179.88|181.79|179.99|181.86|180.06|181.67|179.87|19
1654699470000|2022-06-08 14:44:30|181.82|180.02|181.76|179.96|181.89|180.09|181.76|179.96|24
1654699480000|2022-06-08 14:44:40|181.77|179.97|181.64|179.84|181.77|179.97|181.64|179.84|8
1654699490000|2022-06-08 14:44:50|181.63|179.83|181.34|179.54|181.64|179.84|181.34|179.54|9
1654699500000|2022-06-08 14:45:00|181.27|179.47|181.52|179.72|181.62|179.82|181.17|179.37|31
1654699510000|2022-06-08 14:45:10|181.54|179.74|181.61|179.81|181.65|179.85|181.54|179.74|11
1654699520000|2022-06-08 14:45:20|181.6|179.8|181.63|179.83|181.63|179.83|181.58|179.78|20
1654699530000|2022-06-08 14:45:30|181.62|179.82|181.7|179.9|181.71|179.91|181.62|179.82|13
1654699540000|2022-06-08 14:45:40|181.71|179.91|181.74|179.94|181.75|179.95|181.66|179.86|24
1654699550000|2022-06-08 14:45:50|181.73|179.93|181.67|179.87|181.75|179.95|181.67|179.87|17
1654699560000|2022-06-08 14:46:00|181.68|179.88|181.7|179.9|181.71|179.91|181.68|179.88|14
1654699570000|2022-06-08 14:46:10|181.71|179.91|181.72|179.92|181.73|179.93|181.7|179.9|8
1654699580000|2022-06-08 14:46:20|181.73|179.93|181.8|180|181.81|180.01|181.73|179.93|17
1654699590000|2022-06-08 14:46:30|181.79|179.99|181.72|179.92|181.8|180|181.71|179.91|10
1654699600000|2022-06-08 14:46:40|181.73|179.93|181.73|179.93|181.76|179.96|181.72|179.92|10
1654699610000|2022-06-08 14:46:50|181.74|179.94|181.78|179.98|181.78|179.98|181.74|179.94|8
1654699620000|2022-06-08 14:47:00|181.79|179.99|181.79|179.99|181.81|180.01|181.79|179.99|8
1654699630000|2022-06-08 14:47:10|181.8|180|181.85|180.05|181.85|180.05|181.8|180|17
1654699640000|2022-06-08 14:47:20|181.86|180.06|181.9|180.1|181.9|180.1|181.85|180.05|11
1654699650000|2022-06-08 14:47:30|181.92|180.12|181.96|180.16|181.98|180.18|181.92|180.12|7
1654699660000|2022-06-08 14:47:40|181.97|180.17|182.04|180.24|182.04|180.24|181.95|180.15|7
1654699670000|2022-06-08 14:47:50|182.06|180.26|182.11|180.31|182.12|180.32|182.06|180.26|8
1654699680000|2022-06-08 14:48:00|182.1|180.3|182.03|180.23|182.1|180.3|181.98|180.18|16
1654699690000|2022-06-08 14:48:10|182.02|180.22|181.94|180.14|182.03|180.23|181.94|180.14|15
1654699700000|2022-06-08 14:48:20|181.93|180.13|182.02|180.22|182.02|180.22|181.83|180.03|14
1654699710000|2022-06-08 14:48:30|182.03|180.23|182|180.2|182.07|180.27|181.97|180.17|14
1654699720000|2022-06-08 14:48:40|181.99|180.19|181.88|180.08|182.01|180.21|181.85|180.05|18
1654699730000|2022-06-08 14:48:50|181.89|180.09|181.8|180|181.89|180.09|181.78|179.98|9
1654699740000|2022-06-08 14:49:00|181.79|179.99|181.76|179.96|181.79|179.99|181.65|179.85|13
1654699750000|2022-06-08 14:49:10|181.75|179.95|181.81|180.01|181.9|180.1|181.66|179.86|20
1654699760000|2022-06-08 14:49:20|181.8|180|181.71|179.91|181.8|180|181.7|179.9|14
1654699770000|2022-06-08 14:49:30|181.72|179.92|181.72|179.92|181.72|179.92|181.72|179.92|1
1654699780000|2022-06-08 14:49:40|181.71|179.91|181.7|179.9|181.72|179.92|181.7|179.9|4
1654699790000|2022-06-08 14:49:50|181.72|179.92|181.72|179.92|181.72|179.92|181.72|179.92|1
1654699800000|2022-06-08 14:50:00|181.71|179.91|181.73|179.93|181.73|179.93|181.7|179.9|9
1654699810000|2022-06-08 14:50:10|181.72|179.92|181.73|179.93|181.73|179.93|181.71|179.91|8
1654699820000|2022-06-08 14:50:20|181.74|179.94|181.75|179.95|181.75|179.95|181.66|179.86|17
1654699830000|2022-06-08 14:50:30|181.74|179.94|181.69|179.89|181.78|179.98|181.69|179.89|17
1654699840000|2022-06-08 14:50:40|181.67|179.87|181.59|179.79|181.67|179.87|181.58|179.78|13
1654699850000|2022-06-08 14:50:50|181.58|179.78|181.56|179.76|181.6|179.8|181.56|179.76|13
1654699860000|2022-06-08 14:51:00|181.57|179.77|181.6|179.8|181.63|179.83|181.57|179.77|5
1654699870000|2022-06-08 14:51:10|181.59|179.79|181.56|179.76|181.61|179.81|181.56|179.76|8
1654699880000|2022-06-08 14:51:20|181.58|179.78|181.61|179.81|181.61|179.81|181.57|179.77|10
1654699890000|2022-06-08 14:51:30|181.6|179.8|181.7|179.9|181.7|179.9|181.6|179.8|9
1654699900000|2022-06-08 14:51:40|181.69|179.89|181.69|179.89|181.7|179.9|181.68|179.88|7
1654699910000|2022-06-08 14:51:50|181.68|179.88|181.71|179.91|181.73|179.93|181.62|179.82|12
1654699920000|2022-06-08 14:52:00|181.72|179.92|181.66|179.86|181.75|179.95|181.66|179.86|13
1654699930000|2022-06-08 14:52:10|181.67|179.87|181.7|179.9|181.7|179.9|181.66|179.86|8
1654699940000|2022-06-08 14:52:20|181.74|179.94|181.71|179.91|181.75|179.95|181.71|179.91|8
1654699950000|2022-06-08 14:52:30|181.7|179.9|181.69|179.89|181.72|179.92|181.67|179.87|15
1654699960000|2022-06-08 14:52:40|181.7|179.9|181.71|179.91|181.72|179.92|181.69|179.89|14
1654699970000|2022-06-08 14:52:50|181.73|179.93|181.81|180.01|181.81|180.01|181.71|179.91|13
1654699980000|2022-06-08 14:53:00|181.8|180|181.82|180.02|181.84|180.04|181.8|180|15
1654699990000|2022-06-08 14:53:10|181.83|180.03|181.72|179.92|181.91|180.11|181.72|179.92|15
1654700000000|2022-06-08 14:53:20|181.7|179.9|181.68|179.88|181.73|179.93|181.67|179.87|16
1654700010000|2022-06-08 14:53:30|181.69|179.89|181.65|179.85|181.71|179.91|181.63|179.83|14
1654700020000|2022-06-08 14:53:40|181.64|179.84|181.63|179.83|181.64|179.84|181.63|179.83|2
1654700030000|2022-06-08 14:53:50|181.64|179.84|181.64|179.84|181.65|179.85|181.62|179.82|5
1654700040000|2022-06-08 14:54:00|181.63|179.83|181.62|179.82|181.63|179.83|181.6|179.8|7
1654700050000|2022-06-08 14:54:10|181.65|179.85|181.61|179.81|181.65|179.85|181.61|179.81|8
1654700060000|2022-06-08 14:54:20|181.64|179.84|181.64|179.84|181.66|179.86|181.64|179.84|4
1654700070000|2022-06-08 14:54:30|181.63|179.83|181.79|179.99|181.79|179.99|181.62|179.82|10
1654700080000|2022-06-08 14:54:40|181.77|179.97|181.7|179.9|181.77|179.97|181.7|179.9|15
1654700090000|2022-06-08 14:54:50|181.72|179.92|181.67|179.87|181.72|179.92|181.67|179.87|8
1654700100000|2022-06-08 14:55:00|181.66|179.86|181.67|179.87|181.67|179.87|181.66|179.86|4
1654700110000|2022-06-08 14:55:10|181.66|179.86|181.64|179.84|181.66|179.86|181.63|179.83|5
1654700120000|2022-06-08 14:55:20|181.65|179.85|181.67|179.87|181.67|179.87|181.64|179.84|4
1654700130000|2022-06-08 14:55:30|181.66|179.86|181.6|179.8|181.66|179.86|181.6|179.8|9
1654700140000|2022-06-08 14:55:40|181.61|179.81|181.63|179.83|181.67|179.87|181.61|179.81|7
1654700150000|2022-06-08 14:55:50|181.62|179.82|181.39|179.59|181.62|179.82|181.39|179.59|14
1654700160000|2022-06-08 14:56:00|181.35|179.55|181.24|179.44|181.35|179.55|181.22|179.42|18
1654700170000|2022-06-08 14:56:10|181.26|179.46|181.4|179.6|181.41|179.61|181.26|179.46|13
1654700180000|2022-06-08 14:56:20|181.39|179.59|181.4|179.6|181.41|179.61|181.37|179.57|11
1654700190000|2022-06-08 14:56:30|181.41|179.61|181.42|179.62|181.43|179.63|181.41|179.61|8
1654700200000|2022-06-08 14:56:40|181.41|179.61|181.41|179.61|181.42|179.62|181.41|179.61|3
1654700210000|2022-06-08 14:56:50|181.42|179.62|181.42|179.62|181.42|179.62|181.41|179.61|5
1654700220000|2022-06-08 14:57:00|181.43|179.63|181.51|179.71|181.51|179.71|181.43|179.63|4
1654700230000|2022-06-08 14:57:10|181.52|179.72|181.53|179.73|181.56|179.76|181.52|179.72|11
1654700240000|2022-06-08 14:57:20|181.54|179.74|181.55|179.75|181.56|179.76|181.51|179.71|11
1654700250000|2022-06-08 14:57:30|181.59|179.79|181.55|179.75|181.62|179.82|181.55|179.75|13
1654700260000|2022-06-08 14:57:40|181.54|179.74|181.55|179.75|181.56|179.76|181.54|179.74|4
1654700270000|2022-06-08 14:57:50|181.54|179.74|181.5|179.7|181.54|179.74|181.49|179.69|10
1654700280000|2022-06-08 14:58:00|181.51|179.71|181.65|179.85|181.66|179.86|181.51|179.71|14
1654700290000|2022-06-08 14:58:10|181.64|179.84|181.59|179.79|181.65|179.85|181.59|179.79|14
1654700300000|2022-06-08 14:58:20|181.6|179.8|181.47|179.67|181.6|179.8|181.47|179.67|11
1654700310000|2022-06-08 14:58:30|181.45|179.65|181.4|179.6|181.45|179.65|181.4|179.6|4
1654700320000|2022-06-08 14:58:40|181.42|179.62|181.41|179.61|181.42|179.62|181.41|179.61|2
1654700330000|2022-06-08 14:58:50|181.43|179.63|181.38|179.58|181.43|179.63|181.37|179.57|7
1654700340000|2022-06-08 14:59:00|181.37|179.57|181.37|179.57|181.37|179.57|181.35|179.55|5
1654700350000|2022-06-08 14:59:10|181.36|179.56|181.37|179.57|181.37|179.57|181.36|179.56|8
1654700360000|2022-06-08 14:59:20|181.36|179.56|181.37|179.57|181.37|179.57|181.36|179.56|8
1654700370000|2022-06-08 14:59:30|181.38|179.58|181.38|179.58|181.38|179.58|181.37|179.57|7
1654700380000|2022-06-08 14:59:40|181.39|179.59|181.45|179.65|181.45|179.65|181.39|179.59|8
1654700390000|2022-06-08 14:59:50|181.46|179.66|181.59|179.79|181.59|179.79|181.44|179.64|14
1654700400000|2022-06-08 15:00:00|181.56|179.76|181.53|179.73|181.56|179.76|181.51|179.71|7
1654700410000|2022-06-08 15:00:10|181.52|179.72|181.44|179.64|181.52|179.72|181.44|179.64|11
1654700420000|2022-06-08 15:00:20|181.42|179.62|181.49|179.69|181.49|179.69|181.4|179.6|12
1654700430000|2022-06-08 15:00:30|181.48|179.68|181.45|179.65|181.48|179.68|181.45|179.65|5
1654700440000|2022-06-08 15:00:40|181.44|179.64|181.4|179.6|181.44|179.64|181.39|179.59|9
1654700450000|2022-06-08 15:00:50|181.39|179.59|181.52|179.72|181.52|179.72|181.39|179.59|16
1654700460000|2022-06-08 15:01:00|181.51|179.71|181.46|179.66|181.51|179.71|181.46|179.66|5
1654700470000|2022-06-08 15:01:10|181.45|179.65|181.48|179.68|181.48|179.68|181.44|179.64|6
1654700480000|2022-06-08 15:01:20|181.44|179.64|181.41|179.61|181.45|179.65|181.41|179.61|13
1654700490000|2022-06-08 15:01:30|181.4|179.6|181.42|179.62|181.45|179.65|181.4|179.6|7
1654700500000|2022-06-08 15:01:40|181.44|179.64|181.41|179.61|181.44|179.64|181.4|179.6|11
1654700510000|2022-06-08 15:01:50|181.4|179.6|181.45|179.65|181.45|179.65|181.4|179.6|8
1654700520000|2022-06-08 15:02:00|181.46|179.66|181.56|179.76|181.56|179.76|181.46|179.66|13
1654700530000|2022-06-08 15:02:10|181.54|179.74|181.69|179.89|181.69|179.89|181.54|179.74|16
1654700540000|2022-06-08 15:02:20|181.71|179.91|181.71|179.91|181.74|179.94|181.71|179.91|17
1654700550000|2022-06-08 15:02:30|181.72|179.92|181.66|179.86|181.72|179.92|181.64|179.84|8
1654700560000|2022-06-08 15:02:40|181.65|179.85|181.55|179.75|181.65|179.85|181.52|179.72|8
1654700570000|2022-06-08 15:02:50|181.54|179.74|181.54|179.74|181.56|179.76|181.53|179.73|9
1654700580000|2022-06-08 15:03:00|181.55|179.75|181.46|179.66|181.55|179.75|181.45|179.65|11
1654700590000|2022-06-08 15:03:10|181.47|179.67|181.52|179.72|181.54|179.74|181.46|179.66|10
1654700600000|2022-06-08 15:03:20|181.53|179.73|181.55|179.75|181.59|179.79|181.53|179.73|13
1654700610000|2022-06-08 15:03:30|181.54|179.74|181.55|179.75|181.56|179.76|181.54|179.74|8
1654700620000|2022-06-08 15:03:40|181.54|179.74|181.53|179.73|181.54|179.74|181.52|179.72|4
1654700630000|2022-06-08 15:03:50|181.54|179.74|181.47|179.67|181.54|179.74|181.47|179.67|6
1654700640000|2022-06-08 15:04:00|181.46|179.66|181.45|179.65|181.46|179.66|181.45|179.65|2
1654700650000|2022-06-08 15:04:10|181.41|179.61|181.45|179.65|181.45|179.65|181.41|179.61|3
1654700660000|2022-06-08 15:04:20|181.46|179.66|181.51|179.71|181.53|179.73|181.46|179.66|9
1654700670000|2022-06-08 15:04:30|181.5|179.7|181.57|179.77|181.57|179.77|181.5|179.7|13
1654700680000|2022-06-08 15:04:40|181.54|179.74|181.52|179.72|181.56|179.76|181.52|179.72|12
1654700690000|2022-06-08 15:04:50|181.5|179.7|181.53|179.73|181.54|179.74|181.5|179.7|8
1654700700000|2022-06-08 15:05:00|181.54|179.74|181.62|179.82|181.63|179.83|181.53|179.73|16
1654700710000|2022-06-08 15:05:10|181.63|179.83|181.64|179.84|181.64|179.84|181.61|179.81|9
1654700720000|2022-06-08 15:05:20|181.65|179.85|181.76|179.96|181.78|179.98|181.65|179.85|13
1654700730000|2022-06-08 15:05:30|181.75|179.95|181.81|180.01|181.82|180.02|181.72|179.92|20
1654700740000|2022-06-08 15:05:40|181.82|180.02|181.82|180.02|181.82|180.02|181.81|180.01|7
1654700750000|2022-06-08 15:05:50|181.81|180.01|181.77|179.97|181.82|180.02|181.72|179.92|13
1654700760000|2022-06-08 15:06:00|181.78|179.98|181.9|180.1|181.9|180.1|181.78|179.98|10
1654700770000|2022-06-08 15:06:10|181.92|180.12|181.89|180.09|181.99|180.19|181.85|180.05|22
1654700780000|2022-06-08 15:06:20|181.9|180.1|181.89|180.09|181.94|180.14|181.88|180.08|13
1654700790000|2022-06-08 15:06:30|181.88|180.08|181.83|180.03|181.88|180.08|181.82|180.02|10
1654700800000|2022-06-08 15:06:40|181.84|180.04|181.86|180.06|181.93|180.13|181.83|180.03|15
1654700810000|2022-06-08 15:06:50|181.87|180.07|181.86|180.06|181.87|180.07|181.86|180.06|2
1654700820000|2022-06-08 15:07:00|181.85|180.05|181.96|180.16|181.96|180.16|181.84|180.04|13
1654700830000|2022-06-08 15:07:10|181.94|180.14|181.86|180.06|181.94|180.14|181.86|180.06|8
1654700840000|2022-06-08 15:07:20|181.87|180.07|181.89|180.09|181.91|180.11|181.85|180.05|11
1654700850000|2022-06-08 15:07:30|181.88|180.08|181.89|180.09|181.9|180.1|181.86|180.06|10
1654700860000|2022-06-08 15:07:40|181.92|180.12|181.98|180.18|181.98|180.18|181.92|180.12|8
1654700870000|2022-06-08 15:07:50|181.99|180.19|182.03|180.23|182.03|180.23|181.97|180.17|15
1654700880000|2022-06-08 15:08:00|182.02|180.22|181.95|180.15|182.03|180.23|181.95|180.15|15
1654700890000|2022-06-08 15:08:10|181.96|180.16|181.95|180.15|181.96|180.16|181.95|180.15|2
1654700900000|2022-06-08 15:08:20|181.94|180.14|181.96|180.16|181.96|180.16|181.92|180.12|11
1654700910000|2022-06-08 15:08:30|181.97|180.17|181.94|180.14|181.97|180.17|181.94|180.14|6
1654700920000|2022-06-08 15:08:40|181.95|180.15|181.95|180.15|181.96|180.16|181.95|180.15|7
1654700930000|2022-06-08 15:08:50|181.96|180.16|181.84|180.04|181.96|180.16|181.84|180.04|3
1654700940000|2022-06-08 15:09:00|181.83|180.03|181.86|180.06|181.88|180.08|181.81|180.01|16
1654700950000|2022-06-08 15:09:10|181.85|180.05|181.88|180.08|181.88|180.08|181.83|180.03|10
1654700960000|2022-06-08 15:09:20|181.89|180.09|181.86|180.06|181.89|180.09|181.86|180.06|7
1654700980000|2022-06-08 15:09:40|181.85|180.05|181.82|180.02|181.85|180.05|181.82|180.02|4
1654700990000|2022-06-08 15:09:50|181.83|180.03|181.89|180.09|181.9|180.1|181.83|180.03|8
1654701000000|2022-06-08 15:10:00|181.9|180.1|181.84|180.04|181.9|180.1|181.84|180.04|6
1654701010000|2022-06-08 15:10:10|181.85|180.05|181.86|180.06|181.86|180.06|181.82|180.02|7
1654701020000|2022-06-08 15:10:20|181.85|180.05|181.83|180.03|181.86|180.06|181.83|180.03|10
1654701030000|2022-06-08 15:10:30|181.84|180.04|181.89|180.09|181.89|180.09|181.83|180.03|5
1654701040000|2022-06-08 15:10:40|181.9|180.1|181.99|180.19|181.99|180.19|181.9|180.1|17
1654701050000|2022-06-08 15:10:50|182|180.2|182.08|180.28|182.08|180.28|182|180.2|11
1654701060000|2022-06-08 15:11:00|182.09|180.29|182.08|180.28|182.12|180.32|182.03|180.23|20
1654701070000|2022-06-08 15:11:10|182.1|180.3|182.17|180.37|182.18|180.38|182.1|180.3|14
1654701080000|2022-06-08 15:11:20|182.18|180.38|182.21|180.41|182.22|180.42|182.16|180.36|18
1654701090000|2022-06-08 15:11:30|182.22|180.42|182.21|180.41|182.24|180.44|182.21|180.41|7
1654701100000|2022-06-08 15:11:40|182.22|180.42|182.22|180.42|182.23|180.43|182.2|180.4|9
1654701110000|2022-06-08 15:11:50|182.23|180.43|182.21|180.41|182.24|180.44|182.18|180.38|11
1654701120000|2022-06-08 15:12:00|182.2|180.4|182.18|180.38|182.2|180.4|182.16|180.36|6
1654701130000|2022-06-08 15:12:10|182.17|180.37|182.16|180.36|182.17|180.37|182.16|180.36|2
1654701140000|2022-06-08 15:12:20|182.15|180.35|182.18|180.38|182.18|180.38|182.15|180.35|6
1654701150000|2022-06-08 15:12:30|182.19|180.39|182.2|180.4|182.21|180.41|182.19|180.39|8
1654701160000|2022-06-08 15:12:40|182.22|180.42|182.23|180.43|182.23|180.43|182.22|180.42|6
1654701170000|2022-06-08 15:12:50|182.27|180.47|182.31|180.51|182.32|180.52|182.27|180.47|8
1654701180000|2022-06-08 15:13:00|182.3|180.5|182.2|180.4|182.3|180.5|182.18|180.38|9
1654701190000|2022-06-08 15:13:10|182.19|180.39|182.19|180.39|182.2|180.4|182.17|180.37|7
1654701200000|2022-06-08 15:13:20|182.2|180.4|182.19|180.39|182.2|180.4|182.19|180.39|2
1654701210000|2022-06-08 15:13:30|182.2|180.4|182.23|180.43|182.24|180.44|182.19|180.39|6
1654701230000|2022-06-08 15:13:50|182.24|180.44|182.23|180.43|182.24|180.44|182.21|180.41|5
1654701240000|2022-06-08 15:14:00|182.22|180.42|182.18|180.38|182.22|180.42|182.17|180.37|6
1654701250000|2022-06-08 15:14:10|182.17|180.37|182.25|180.45|182.25|180.45|182.17|180.37|8
1654701260000|2022-06-08 15:14:20|182.24|180.44|182.24|180.44|182.24|180.44|182.24|180.44|1
1654701270000|2022-06-08 15:14:30|182.23|180.43|182.19|180.39|182.23|180.43|182.18|180.38|5
1654701280000|2022-06-08 15:14:40|182.18|180.38|182.25|180.45|182.25|180.45|182.17|180.37|8
1654701290000|2022-06-08 15:14:50|182.26|180.46|182.34|180.54|182.35|180.55|182.25|180.45|12
1654701300000|2022-06-08 15:15:00|182.35|180.55|182.31|180.51|182.36|180.56|182.31|180.51|8
1654701310000|2022-06-08 15:15:10|182.32|180.52|182.17|180.37|182.32|180.52|182.15|180.35|12
1654701320000|2022-06-08 15:15:20|182.16|180.36|182.11|180.31|182.19|180.39|182.11|180.31|15
1654701330000|2022-06-08 15:15:30|182.13|180.33|182.07|180.27|182.14|180.34|182.07|180.27|6
1654701340000|2022-06-08 15:15:40|182.1|180.3|182.13|180.33|182.15|180.35|182.1|180.3|7
1654701350000|2022-06-08 15:15:50|182.12|180.32|182.1|180.3|182.12|180.32|182.1|180.3|3
1654701360000|2022-06-08 15:16:00|182.09|180.29|181.99|180.19|182.09|180.29|181.96|180.16|11
1654701370000|2022-06-08 15:16:10|181.97|180.17|181.99|180.19|182|180.2|181.93|180.13|20
1654701380000|2022-06-08 15:16:20|181.98|180.18|182.05|180.25|182.05|180.25|181.95|180.15|9
1654701390000|2022-06-08 15:16:30|182.03|180.23|182.03|180.23|182.04|180.24|182.02|180.22|5
1654701400000|2022-06-08 15:16:40|181.95|180.15|181.99|180.19|182.01|180.21|181.95|180.15|9
1654701410000|2022-06-08 15:16:50|182.01|180.21|182.07|180.27|182.07|180.27|182.01|180.21|5
1654701420000|2022-06-08 15:17:00|182.1|180.3|182.11|180.31|182.16|180.36|182.1|180.3|20
1654701430000|2022-06-08 15:17:10|182.12|180.32|182.11|180.31|182.12|180.32|182.11|180.31|4
1654701440000|2022-06-08 15:17:20|182.12|180.32|182.23|180.43|182.23|180.43|182.12|180.32|7
1654701450000|2022-06-08 15:17:30|182.24|180.44|182.3|180.5|182.3|180.5|182.24|180.44|6
1654701460000|2022-06-08 15:17:40|182.31|180.51|182.37|180.57|182.39|180.59|182.31|180.51|16
1654701470000|2022-06-08 15:17:50|182.38|180.58|182.39|180.59|182.41|180.61|182.38|180.58|7
1654701480000|2022-06-08 15:18:00|182.38|180.58|182.4|180.6|182.4|180.6|182.38|180.58|3
1654701490000|2022-06-08 15:18:10|182.43|180.63|182.32|180.52|182.43|180.63|182.32|180.52|7
1654701500000|2022-06-08 15:18:20|182.33|180.53|182.4|180.6|182.4|180.6|182.33|180.53|13
1654701510000|2022-06-08 15:18:30|182.39|180.59|182.37|180.57|182.39|180.59|182.37|180.57|3
1654701520000|2022-06-08 15:18:40|182.38|180.58|182.37|180.57|182.39|180.59|182.37|180.57|8
1654701530000|2022-06-08 15:18:50|182.38|180.58|182.37|180.57|182.38|180.58|182.37|180.57|4
1654701540000|2022-06-08 15:19:00|182.36|180.56|182.35|180.55|182.36|180.56|182.35|180.55|6
1654701550000|2022-06-08 15:19:10|182.36|180.56|182.42|180.62|182.44|180.64|182.35|180.55|8
1654701560000|2022-06-08 15:19:20|182.41|180.61|182.38|180.58|182.43|180.63|182.38|180.58|14
1654701570000|2022-06-08 15:19:30|182.36|180.56|182.4|180.6|182.41|180.61|182.36|180.56|12
1654701580000|2022-06-08 15:19:40|182.39|180.59|182.36|180.56|182.41|180.61|182.35|180.55|10
1654701590000|2022-06-08 15:19:50|182.35|180.55|182.33|180.53|182.35|180.55|182.31|180.51|7
1654701600000|2022-06-08 15:20:00|182.32|180.52|182.23|180.43|182.32|180.52|182.23|180.43|6
1654701610000|2022-06-08 15:20:10|182.24|180.44|182.25|180.45|182.26|180.46|182.24|180.44|4
1654701620000|2022-06-08 15:20:20|182.24|180.44|182.17|180.37|182.24|180.44|182.17|180.37|3
1654701630000|2022-06-08 15:20:30|182.13|180.33|182.12|180.32|182.13|180.33|182.11|180.31|4
1654701640000|2022-06-08 15:20:40|182.11|180.31|182.11|180.31|182.11|180.31|182.11|180.31|1
1654701650000|2022-06-08 15:20:50|182.12|180.32|182.17|180.37|182.19|180.39|182.11|180.31|15
1654701660000|2022-06-08 15:21:00|182.16|180.36|182.2|180.4|182.21|180.41|182.16|180.36|12
1654701670000|2022-06-08 15:21:10|182.19|180.39|182.29|180.49|182.29|180.49|182.19|180.39|12
1654701680000|2022-06-08 15:21:20|182.28|180.48|182.3|180.5|182.3|180.5|182.28|180.48|9
1654701690000|2022-06-08 15:21:30|182.31|180.51|182.28|180.48|182.31|180.51|182.28|180.48|7
1654701700000|2022-06-08 15:21:40|182.26|180.46|182.29|180.49|182.32|180.52|182.26|180.46|11
1654701710000|2022-06-08 15:21:50|182.3|180.5|182.29|180.49|182.31|180.51|182.29|180.49|4
1654701720000|2022-06-08 15:22:00|182.3|180.5|182.24|180.44|182.3|180.5|182.24|180.44|10
1654701730000|2022-06-08 15:22:10|182.23|180.43|182.24|180.44|182.24|180.44|182.22|180.42|4
1654701740000|2022-06-08 15:22:20|182.25|180.45|182.25|180.45|182.26|180.46|182.25|180.45|3
1654701750000|2022-06-08 15:22:30|182.24|180.44|182.17|180.37|182.26|180.46|182.17|180.37|17
1654701760000|2022-06-08 15:22:40|182.16|180.36|182.13|180.33|182.16|180.36|182.13|180.33|7
1654701770000|2022-06-08 15:22:50|182.14|180.34|182.15|180.35|182.15|180.35|182.13|180.33|4
1654701780000|2022-06-08 15:23:00|182.16|180.36|182.18|180.38|182.19|180.39|182.16|180.36|8
1654701790000|2022-06-08 15:23:10|182.17|180.37|182.2|180.4|182.22|180.42|182.17|180.37|10
1654701800000|2022-06-08 15:23:20|182.19|180.39|182.26|180.46|182.26|180.46|182.19|180.39|17
1654701810000|2022-06-08 15:23:30|182.24|180.44|182.25|180.45|182.25|180.45|182.22|180.42|10
1654701820000|2022-06-08 15:23:40|182.24|180.44|182.18|180.38|182.25|180.45|182.18|180.38|7
1654701830000|2022-06-08 15:23:50|182.21|180.41|182.18|180.38|182.21|180.41|182.17|180.37|6
1654701840000|2022-06-08 15:24:00|182.19|180.39|182.21|180.41|182.24|180.44|182.19|180.39|7
1654701850000|2022-06-08 15:24:10|182.2|180.4|182.19|180.39|182.21|180.41|182.18|180.38|8
1654701860000|2022-06-08 15:24:20|182.18|180.38|182.18|180.38|182.19|180.39|182.18|180.38|5
1654701870000|2022-06-08 15:24:30|182.19|180.39|182.15|180.35|182.19|180.39|182.15|180.35|9
1654701880000|2022-06-08 15:24:40|182.17|180.37|182.18|180.38|182.19|180.39|182.17|180.37|8
1654701890000|2022-06-08 15:24:50|182.17|180.37|182.17|180.37|182.18|180.38|182.17|180.37|7
1654701900000|2022-06-08 15:25:00|182.16|180.36|182.05|180.25|182.17|180.37|182.05|180.25|14
1654701910000|2022-06-08 15:25:10|182.04|180.24|182.05|180.25|182.07|180.27|182.03|180.23|10
1654701920000|2022-06-08 15:25:20|182.04|180.24|182.06|180.26|182.07|180.27|182.04|180.24|6
1654701930000|2022-06-08 15:25:30|182.07|180.27|182.08|180.28|182.08|180.28|182.06|180.26|5
1654701940000|2022-06-08 15:25:40|182.13|180.33|182.23|180.43|182.23|180.43|182.13|180.33|11
1654701950000|2022-06-08 15:25:50|182.21|180.41|182.15|180.35|182.22|180.42|182.15|180.35|15
1654701960000|2022-06-08 15:26:00|182.14|180.34|182.14|180.34|182.15|180.35|182.13|180.33|9
1654701970000|2022-06-08 15:26:10|182.13|180.33|182.12|180.32|182.13|180.33|182.06|180.26|10
1654701980000|2022-06-08 15:26:20|182.11|180.31|182.15|180.35|182.16|180.36|182.11|180.31|9
1654701990000|2022-06-08 15:26:30|182.14|180.34|182.09|180.29|182.14|180.34|182.09|180.29|5
1654702000000|2022-06-08 15:26:40|182.1|180.3|182.09|180.29|182.1|180.3|182.09|180.29|4
1654702010000|2022-06-08 15:26:50|182.08|180.28|182.09|180.29|182.1|180.3|182.08|180.28|5
1654702020000|2022-06-08 15:27:00|182.11|180.31|182.14|180.34|182.14|180.34|182.11|180.31|3
1654702030000|2022-06-08 15:27:10|182.15|180.35|182.15|180.35|182.23|180.43|182.14|180.34|15
1654702040000|2022-06-08 15:27:20|182.14|180.34|182.14|180.34|182.15|180.35|182.14|180.34|3
1654702050000|2022-06-08 15:27:30|182.13|180.33|182.14|180.34|182.14|180.34|182.13|180.33|4
1654702060000|2022-06-08 15:27:40|182.15|180.35|182.15|180.35|182.15|180.35|182.13|180.33|7
1654702070000|2022-06-08 15:27:50|182.14|180.34|182.14|180.34|182.14|180.34|182.13|180.33|3
1654702080000|2022-06-08 15:28:00|182.15|180.35|182.17|180.37|182.19|180.39|182.14|180.34|11
1654702090000|2022-06-08 15:28:10|182.16|180.36|182.17|180.37|182.19|180.39|182.16|180.36|10
1654702100000|2022-06-08 15:28:20|182.18|180.38|182.17|180.37|182.18|180.38|182.14|180.34|6
1654702110000|2022-06-08 15:28:30|182.2|180.4|182.26|180.46|182.26|180.46|182.2|180.4|12
1654702120000|2022-06-08 15:28:40|182.29|180.49|182.24|180.44|182.31|180.51|182.23|180.43|9
1654702130000|2022-06-08 15:28:50|182.25|180.45|182.28|180.48|182.33|180.53|182.24|180.44|16
1654702140000|2022-06-08 15:29:00|182.29|180.49|182.25|180.45|182.29|180.49|182.25|180.45|7
1654702150000|2022-06-08 15:29:10|182.24|180.44|182.16|180.36|182.24|180.44|182.16|180.36|10
1654702160000|2022-06-08 15:29:20|182.15|180.35|182.15|180.35|182.16|180.36|182.15|180.35|5
1654702170000|2022-06-08 15:29:30|182.16|180.36|182.13|180.33|182.16|180.36|182.13|180.33|3
1654702180000|2022-06-08 15:29:40|182.14|180.34|182.14|180.34|182.14|180.34|182.13|180.33|5
1654702190000|2022-06-08 15:29:50|182.15|180.35|182.14|180.34|182.16|180.36|182.13|180.33|10
1654702200000|2022-06-08 15:30:00|182.13|180.33|182.08|180.28|182.14|180.34|182.08|180.28|12
1654702210000|2022-06-08 15:30:10|182.09|180.29|182.11|180.31|182.12|180.32|182.09|180.29|5
1654702220000|2022-06-08 15:30:20|182.1|180.3|182.06|180.26|182.1|180.3|182.05|180.25|6
1654702230000|2022-06-08 15:30:30|182.05|180.25|182.05|180.25|182.05|180.25|182.04|180.24|5
1654702240000|2022-06-08 15:30:40|182.03|180.23|181.98|180.18|182.05|180.25|181.98|180.18|6
1654702250000|2022-06-08 15:30:50|181.99|180.19|181.97|180.17|181.99|180.19|181.97|180.17|5
1654702260000|2022-06-08 15:31:00|181.93|180.13|181.87|180.07|181.93|180.13|181.87|180.07|5
1654702270000|2022-06-08 15:31:10|181.85|180.05|181.85|180.05|181.85|180.05|181.83|180.03|8
1654702280000|2022-06-08 15:31:20|181.86|180.06|181.95|180.15|181.98|180.18|181.86|180.06|14
1654702290000|2022-06-08 15:31:30|181.94|180.14|181.96|180.16|181.96|180.16|181.93|180.13|7
1654702300000|2022-06-08 15:31:40|181.97|180.17|182.03|180.23|182.04|180.24|181.97|180.17|12
1654702320000|2022-06-08 15:32:00|182.04|180.24|182.09|180.29|182.14|180.34|182.04|180.24|10
1654702330000|2022-06-08 15:32:10|182.1|180.3|182.22|180.42|182.23|180.43|182.09|180.29|14
1654702340000|2022-06-08 15:32:20|182.23|180.43|182.29|180.49|182.29|180.49|182.23|180.43|10
1654702350000|2022-06-08 15:32:30|182.28|180.48|182.31|180.51|182.31|180.51|182.23|180.43|9
1654702360000|2022-06-08 15:32:40|182.32|180.52|182.14|180.34|182.32|180.52|182.14|180.34|10
1654702370000|2022-06-08 15:32:50|182.15|180.35|182.13|180.33|182.15|180.35|182.12|180.32|10
1654702380000|2022-06-08 15:33:00|182.14|180.34|182.19|180.39|182.2|180.4|182.13|180.33|6
1654702390000|2022-06-08 15:33:10|182.2|180.4|182.25|180.45|182.25|180.45|182.2|180.4|5
1654702400000|2022-06-08 15:33:20|182.26|180.46|182.19|180.39|182.26|180.46|182.19|180.39|9
1654702410000|2022-06-08 15:33:30|182.18|180.38|182.11|180.31|182.19|180.39|182.1|180.3|10
1654702420000|2022-06-08 15:33:40|182.1|180.3|182.04|180.24|182.1|180.3|182.04|180.24|7
1654702430000|2022-06-08 15:33:50|182.05|180.25|181.94|180.14|182.05|180.25|181.94|180.14|9
1654702440000|2022-06-08 15:34:00|181.95|180.15|181.95|180.15|181.96|180.16|181.94|180.14|10
1654702450000|2022-06-08 15:34:10|181.94|180.14|181.94|180.14|181.96|180.16|181.94|180.14|7
1654702460000|2022-06-08 15:34:20|181.95|180.15|181.98|180.18|181.98|180.18|181.95|180.15|5
1654702470000|2022-06-08 15:34:30|181.99|180.19|181.98|180.18|181.99|180.19|181.96|180.16|9
1654702480000|2022-06-08 15:34:40|181.99|180.19|181.98|180.18|181.99|180.19|181.98|180.18|6
1654702490000|2022-06-08 15:34:50|181.99|180.19|182.05|180.25|182.05|180.25|181.98|180.18|10
1654702500000|2022-06-08 15:35:00|182.06|180.26|182.05|180.25|182.12|180.32|182.05|180.25|9
1654702510000|2022-06-08 15:35:10|182.03|180.23|182|180.2|182.03|180.23|181.98|180.18|12
1654702520000|2022-06-08 15:35:20|181.99|180.19|182.04|180.24|182.06|180.26|181.99|180.19|13
1654702530000|2022-06-08 15:35:30|182.05|180.25|182.05|180.25|182.06|180.26|182.05|180.25|5
1654702540000|2022-06-08 15:35:40|182.06|180.26|182.04|180.24|182.06|180.26|182.04|180.24|11
1654702550000|2022-06-08 15:35:50|181.97|180.17|181.98|180.18|181.99|180.19|181.96|180.16|8
1654702560000|2022-06-08 15:36:00|181.99|180.19|181.98|180.18|181.99|180.19|181.98|180.18|2
1654702570000|2022-06-08 15:36:10|181.99|180.19|182.01|180.21|182.02|180.22|181.98|180.18|5
1654702580000|2022-06-08 15:36:20|182|180.2|182|180.2|182.01|180.21|181.99|180.19|10
1654702590000|2022-06-08 15:36:30|182.02|180.22|182.01|180.21|182.02|180.22|182|180.2|4
1654702600000|2022-06-08 15:36:40|182|180.2|182.01|180.21|182.01|180.21|181.94|180.14|8
1654702610000|2022-06-08 15:36:50|182.02|180.22|182.04|180.24|182.04|180.24|182.02|180.22|4
1654702620000|2022-06-08 15:37:00|182.03|180.23|182.04|180.24|182.12|180.32|182.03|180.23|9
1654702630000|2022-06-08 15:37:10|182.05|180.25|182.08|180.28|182.1|180.3|182.04|180.24|6
1654702640000|2022-06-08 15:37:20|182.09|180.29|182.19|180.39|182.2|180.4|182.08|180.28|10
1654702650000|2022-06-08 15:37:30|182.18|180.38|182.19|180.39|182.19|180.39|182.16|180.36|6
1654702660000|2022-06-08 15:37:40|182.2|180.4|182.22|180.42|182.22|180.42|182.2|180.4|13
1654702670000|2022-06-08 15:37:50|182.21|180.41|182.22|180.42|182.22|180.42|182.2|180.4|6
1654702680000|2022-06-08 15:38:00|182.23|180.43|182.3|180.5|182.31|180.51|182.23|180.43|10
1654702690000|2022-06-08 15:38:10|182.29|180.49|182.17|180.37|182.29|180.49|182.15|180.35|17
1654702700000|2022-06-08 15:38:20|182.18|180.38|182.3|180.5|182.3|180.5|182.18|180.38|14
1654702710000|2022-06-08 15:38:30|182.29|180.49|182.28|180.48|182.29|180.49|182.28|180.48|2
1654702720000|2022-06-08 15:38:40|182.23|180.43|182.16|180.36|182.23|180.43|182.16|180.36|6
1654702730000|2022-06-08 15:38:50|182.18|180.38|182.2|180.4|182.2|180.4|182.18|180.38|3
1654702740000|2022-06-08 15:39:00|182.21|180.41|182.2|180.4|182.21|180.41|182.19|180.39|4
1654702750000|2022-06-08 15:39:10|182.19|180.39|182.11|180.31|182.19|180.39|182.11|180.31|9
1654702760000|2022-06-08 15:39:20|182.1|180.3|182.1|180.3|182.1|180.3|182.1|180.3|1
1654702770000|2022-06-08 15:39:30|182.12|180.32|182.07|180.27|182.14|180.34|182.07|180.27|10
1654702780000|2022-06-08 15:39:40|182.05|180.25|182.01|180.21|182.05|180.25|181.98|180.18|13
1654702790000|2022-06-08 15:39:50|182.03|180.23|182.02|180.22|182.03|180.23|182.02|180.22|4
1654702800000|2022-06-08 15:40:00|182.04|180.24|182.1|180.3|182.11|180.31|182.04|180.24|16
1654702810000|2022-06-08 15:40:10|182.11|180.31|182.19|180.39|182.19|180.39|182.09|180.29|7
1654702820000|2022-06-08 15:40:20|182.2|180.4|182.21|180.41|182.21|180.41|182.17|180.37|8
1654702830000|2022-06-08 15:40:30|182.2|180.4|182.08|180.28|182.2|180.4|182.08|180.28|7
1654702840000|2022-06-08 15:40:40|182.03|180.23|182.02|180.22|182.09|180.29|182.02|180.22|9
1654702850000|2022-06-08 15:40:50|182.03|180.23|182.03|180.23|182.04|180.24|182.03|180.23|5
1654702860000|2022-06-08 15:41:00|182.04|180.24|181.93|180.13|182.06|180.26|181.93|180.13|14
1654702870000|2022-06-08 15:41:10|181.92|180.12|181.9|180.1|181.93|180.13|181.88|180.08|12
1654702880000|2022-06-08 15:41:20|181.91|180.11|181.92|180.12|181.92|180.12|181.9|180.1|8
1654702890000|2022-06-08 15:41:30|181.91|180.11|181.91|180.11|181.93|180.13|181.91|180.11|5
1654702900000|2022-06-08 15:41:40|181.92|180.12|181.92|180.12|181.92|180.12|181.91|180.11|5
1654702910000|2022-06-08 15:41:50|181.91|180.11|181.91|180.11|181.91|180.11|181.91|180.11|1
1654702920000|2022-06-08 15:42:00|181.92|180.12|182.01|180.21|182.01|180.21|181.92|180.12|8
1654702930000|2022-06-08 15:42:10|182.02|180.22|182|180.2|182.02|180.22|181.95|180.15|11
1654702940000|2022-06-08 15:42:20|182.01|180.21|181.96|180.16|182.01|180.21|181.94|180.14|11
1654702950000|2022-06-08 15:42:30|181.98|180.18|182.04|180.24|182.06|180.26|181.98|180.18|12
1654702960000|2022-06-08 15:42:40|182.05|180.25|182.05|180.25|182.05|180.25|182.04|180.24|7
1654702970000|2022-06-08 15:42:50|182.04|180.24|182.03|180.23|182.05|180.25|182.03|180.23|4
1654702980000|2022-06-08 15:43:00|182.01|180.21|181.85|180.05|182.01|180.21|181.85|180.05|14
1654702990000|2022-06-08 15:43:10|181.87|180.07|181.89|180.09|181.89|180.09|181.86|180.06|12
1654703000000|2022-06-08 15:43:20|181.91|180.11|181.9|180.1|181.93|180.13|181.9|180.1|11
1654703010000|2022-06-08 15:43:30|181.89|180.09|181.85|180.05|181.89|180.09|181.84|180.04|8
1654703020000|2022-06-08 15:43:40|181.86|180.06|181.86|180.06|181.87|180.07|181.84|180.04|8
1654703030000|2022-06-08 15:43:50|181.85|180.05|181.85|180.05|181.85|180.05|181.84|180.04|3
1654703040000|2022-06-08 15:44:00|181.84|180.04|181.86|180.06|181.86|180.06|181.83|180.03|9
1654703050000|2022-06-08 15:44:10|181.85|180.05|181.83|180.03|181.86|180.06|181.82|180.02|6
1654703060000|2022-06-08 15:44:20|181.84|180.04|181.83|180.03|181.84|180.04|181.82|180.02|6
1654703070000|2022-06-08 15:44:30|181.82|180.02|181.81|180.01|181.82|180.02|181.81|180.01|2
1654703080000|2022-06-08 15:44:40|181.8|180|181.52|179.72|181.8|180|181.52|179.72|14
1654703090000|2022-06-08 15:44:50|181.51|179.71|181.44|179.64|181.51|179.71|181.4|179.6|17
1654703100000|2022-06-08 15:45:00|181.45|179.65|181.71|179.91|181.72|179.92|181.45|179.65|20
1654703110000|2022-06-08 15:45:10|181.7|179.9|181.49|179.69|181.71|179.91|181.48|179.68|19
1654703120000|2022-06-08 15:45:20|181.5|179.7|181.57|179.77|181.57|179.77|181.49|179.69|16
1654703130000|2022-06-08 15:45:30|181.58|179.78|181.5|179.7|181.68|179.88|181.48|179.68|15
1654703140000|2022-06-08 15:45:40|181.49|179.69|181.55|179.75|181.57|179.77|181.47|179.67|14
1654703150000|2022-06-08 15:45:50|181.56|179.76|181.54|179.74|181.56|179.76|181.53|179.73|5
1654703160000|2022-06-08 15:46:00|181.55|179.75|181.65|179.85|181.67|179.87|181.55|179.75|15
1654703170000|2022-06-08 15:46:10|181.67|179.87|181.76|179.96|181.76|179.96|181.66|179.86|8
1654703180000|2022-06-08 15:46:20|181.77|179.97|181.7|179.9|181.77|179.97|181.7|179.9|8
1654703190000|2022-06-08 15:46:30|181.71|179.91|181.69|179.89|181.72|179.92|181.69|179.89|5
1654703200000|2022-06-08 15:46:40|181.7|179.9|181.71|179.91|181.72|179.92|181.7|179.9|3
1654703210000|2022-06-08 15:46:50|181.69|179.89|181.7|179.9|181.73|179.93|181.68|179.88|8
1654703220000|2022-06-08 15:47:00|181.71|179.91|181.67|179.87|181.71|179.91|181.67|179.87|9
1654703230000|2022-06-08 15:47:10|181.66|179.86|181.68|179.88|181.68|179.88|181.65|179.85|13
1654703240000|2022-06-08 15:47:20|181.7|179.9|181.78|179.98|181.78|179.98|181.69|179.89|14
1654703250000|2022-06-08 15:47:30|181.79|179.99|181.78|179.98|181.8|180|181.78|179.98|6
1654703260000|2022-06-08 15:47:40|181.77|179.97|181.73|179.93|181.78|179.98|181.73|179.93|5
1654703270000|2022-06-08 15:47:50|181.74|179.94|181.77|179.97|181.78|179.98|181.74|179.94|4
1654703280000|2022-06-08 15:48:00|181.8|180|181.79|179.99|181.82|180.02|181.77|179.97|15
1654703290000|2022-06-08 15:48:10|181.78|179.98|181.74|179.94|181.78|179.98|181.73|179.93|6
1654703300000|2022-06-08 15:48:20|181.73|179.93|181.81|180.01|181.81|180.01|181.73|179.93|12
1654703310000|2022-06-08 15:48:30|181.82|180.02|181.76|179.96|181.83|180.03|181.76|179.96|6
1654703320000|2022-06-08 15:48:40|181.75|179.95|181.81|180.01|181.81|180.01|181.74|179.94|5
1654703330000|2022-06-08 15:48:50|181.82|180.02|181.8|180|181.82|180.02|181.79|179.99|4
1654703340000|2022-06-08 15:49:00|181.81|180.01|181.89|180.09|181.9|180.1|181.81|180.01|11
1654703350000|2022-06-08 15:49:10|181.85|180.05|181.9|180.1|181.9|180.1|181.83|180.03|11
1654703360000|2022-06-08 15:49:20|181.92|180.12|181.93|180.13|181.94|180.14|181.92|180.12|4
1654703370000|2022-06-08 15:49:30|181.94|180.14|181.94|180.14|181.94|180.14|181.93|180.13|7
1654703380000|2022-06-08 15:49:40|181.93|180.13|181.91|180.11|181.94|180.14|181.85|180.05|15
1654703390000|2022-06-08 15:49:50|181.92|180.12|181.94|180.14|181.94|180.14|181.92|180.12|3
1654703400000|2022-06-08 15:50:00|181.91|180.11|181.97|180.17|181.97|180.17|181.91|180.11|7
1654703410000|2022-06-08 15:50:10|181.96|180.16|181.92|180.12|181.96|180.16|181.9|180.1|8
1654703420000|2022-06-08 15:50:20|181.91|180.11|181.93|180.13|181.93|180.13|181.87|180.07|9
1654703430000|2022-06-08 15:50:30|181.92|180.12|181.91|180.11|181.92|180.12|181.89|180.09|7
1654703440000|2022-06-08 15:50:40|181.92|180.12|181.94|180.14|181.95|180.15|181.92|180.12|5
1654703450000|2022-06-08 15:50:50|181.95|180.15|181.93|180.13|181.95|180.15|181.93|180.13|7
1654703460000|2022-06-08 15:51:00|181.94|180.14|181.91|180.11|181.97|180.17|181.91|180.11|10
1654703470000|2022-06-08 15:51:10|181.89|180.09|181.9|180.1|181.91|180.11|181.89|180.09|6
1654703480000|2022-06-08 15:51:20|181.91|180.11|181.98|180.18|181.98|180.18|181.91|180.11|6
1654703490000|2022-06-08 15:51:30|181.99|180.19|181.99|180.19|181.99|180.19|181.98|180.18|3
1654703500000|2022-06-08 15:51:40|182|180.2|182.03|180.23|182.03|180.23|181.99|180.19|5
1654703510000|2022-06-08 15:51:50|182.02|180.22|182|180.2|182.02|180.22|181.99|180.19|6
1654703520000|2022-06-08 15:52:00|181.99|180.19|182.07|180.27|182.1|180.3|181.99|180.19|7
1654703530000|2022-06-08 15:52:10|182.08|180.28|182.05|180.25|182.08|180.28|182.05|180.25|9
1654703540000|2022-06-08 15:52:20|182.04|180.24|182.03|180.23|182.04|180.24|182.02|180.22|4
1654703550000|2022-06-08 15:52:30|182.04|180.24|182.03|180.23|182.04|180.24|182.03|180.23|4
1654703560000|2022-06-08 15:52:40|182.04|180.24|182.03|180.23|182.04|180.24|182.03|180.23|2
1654703570000|2022-06-08 15:52:50|182.02|180.22|182.01|180.21|182.03|180.23|182.01|180.21|6
1654703580000|2022-06-08 15:53:00|182|180.2|181.93|180.13|182|180.2|181.92|180.12|12
1654703590000|2022-06-08 15:53:10|181.95|180.15|181.97|180.17|181.97|180.17|181.93|180.13|13
1654703600000|2022-06-08 15:53:20|181.96|180.16|181.95|180.15|181.97|180.17|181.95|180.15|4
1654703610000|2022-06-08 15:53:30|181.96|180.16|181.93|180.13|181.96|180.16|181.93|180.13|4
1654703620000|2022-06-08 15:53:40|181.92|180.12|181.96|180.16|181.96|180.16|181.91|180.11|5
1654703630000|2022-06-08 15:53:50|181.99|180.19|181.96|180.16|181.99|180.19|181.96|180.16|4
1654703640000|2022-06-08 15:54:00|181.95|180.15|181.94|180.14|181.95|180.15|181.94|180.14|2
1654703650000|2022-06-08 15:54:10|181.93|180.13|181.9|180.1|181.93|180.13|181.9|180.1|4
1654703660000|2022-06-08 15:54:20|181.92|180.12|181.93|180.13|181.93|180.13|181.88|180.08|11
1654703670000|2022-06-08 15:54:30|181.92|180.12|181.94|180.14|181.95|180.15|181.92|180.12|7
1654703680000|2022-06-08 15:54:40|181.95|180.15|182.07|180.27|182.11|180.31|181.95|180.15|12
1654703690000|2022-06-08 15:54:50|182.05|180.25|182.03|180.23|182.06|180.26|182.03|180.23|4
1654703700000|2022-06-08 15:55:00|182.05|180.25|182.01|180.21|182.05|180.25|182|180.2|12
1654703710000|2022-06-08 15:55:10|182|180.2|181.92|180.12|182|180.2|181.92|180.12|9
1654703720000|2022-06-08 15:55:20|181.88|180.08|181.87|180.07|181.88|180.08|181.87|180.07|6
1654703730000|2022-06-08 15:55:30|181.85|180.05|181.9|180.1|181.91|180.11|181.85|180.05|12
1654703740000|2022-06-08 15:55:40|181.91|180.11|181.94|180.14|181.94|180.14|181.9|180.1|6
1654703750000|2022-06-08 15:55:50|181.95|180.15|182.01|180.21|182.02|180.22|181.95|180.15|7
1654703760000|2022-06-08 15:56:00|182|180.2|182|180.2|182.01|180.21|181.95|180.15|9
1654703770000|2022-06-08 15:56:10|182.04|180.24|182.1|180.3|182.11|180.31|182.04|180.24|8
1654703780000|2022-06-08 15:56:20|182.09|180.29|182.1|180.3|182.1|180.3|182.08|180.28|8
1654703790000|2022-06-08 15:56:30|182.09|180.29|182.2|180.4|182.2|180.4|182.09|180.29|9
1654703800000|2022-06-08 15:56:40|182.21|180.41|182.21|180.41|182.21|180.41|182.2|180.4|5
1654703810000|2022-06-08 15:56:50|182.2|180.4|182.14|180.34|182.2|180.4|182.12|180.32|11
1654703820000|2022-06-08 15:57:00|182.13|180.33|182.15|180.35|182.15|180.35|182.13|180.33|4
1654703830000|2022-06-08 15:57:10|182.16|180.36|182.13|180.33|182.16|180.36|182.13|180.33|4
1654703840000|2022-06-08 15:57:20|182.12|180.32|182.09|180.29|182.12|180.32|182.09|180.29|4
1654703860000|2022-06-08 15:57:40|182.08|180.28|182.09|180.29|182.1|180.3|182.06|180.26|7
1654703880000|2022-06-08 15:58:00|182.08|180.28|182.09|180.29|182.12|180.32|182.08|180.28|9
1654703890000|2022-06-08 15:58:10|182.1|180.3|182.1|180.3|182.11|180.31|182.09|180.29|7
1654703900000|2022-06-08 15:58:20|182.11|180.31|182.1|180.3|182.11|180.31|182.09|180.29|6
1654703910000|2022-06-08 15:58:30|182.09|180.29|182.06|180.26|182.09|180.29|182.06|180.26|3
1654703920000|2022-06-08 15:58:40|182.04|180.24|182.07|180.27|182.08|180.28|182.04|180.24|5
1654703930000|2022-06-08 15:58:50|182.08|180.28|182.07|180.27|182.08|180.28|182.07|180.27|4
1654703940000|2022-06-08 15:59:00|182.08|180.28|182.12|180.32|182.12|180.32|182.08|180.28|8
1654703950000|2022-06-08 15:59:10|182.11|180.31|182.11|180.31|182.12|180.32|182.11|180.31|7
1654703960000|2022-06-08 15:59:20|182.12|180.32|182.14|180.34|182.16|180.36|182.12|180.32|5
1654703970000|2022-06-08 15:59:30|182.15|180.35|182.18|180.38|182.19|180.39|182.12|180.32|14
1654703980000|2022-06-08 15:59:40|182.17|180.37|182.08|180.28|182.17|180.37|182.08|180.28|9
1654703990000|2022-06-08 15:59:50|182.09|180.29|182.16|180.36|182.16|180.36|182.08|180.28|7
1654704000000|2022-06-08 16:00:00|182.15|180.35|182.1|180.3|182.17|180.37|182.1|180.3|12
1654704010000|2022-06-08 16:00:10|182.11|180.31|182.1|180.3|182.13|180.33|182.1|180.3|9
1654704020000|2022-06-08 16:00:20|182.13|180.33|182.26|180.46|182.27|180.47|182.13|180.33|18
1654704030000|2022-06-08 16:00:30|182.24|180.44|182.28|180.48|182.28|180.48|182.24|180.44|3
1654704040000|2022-06-08 16:00:40|182.27|180.47|182.33|180.53|182.33|180.53|182.27|180.47|11
1654704050000|2022-06-08 16:00:50|182.32|180.52|182.26|180.46|182.33|180.53|182.25|180.45|12
1654704060000|2022-06-08 16:01:00|182.27|180.47|182.37|180.57|182.42|180.62|182.27|180.47|12
1654704070000|2022-06-08 16:01:10|182.36|180.56|182.35|180.55|182.36|180.56|182.33|180.53|6
1654704080000|2022-06-08 16:01:20|182.34|180.54|182.35|180.55|182.36|180.56|182.34|180.54|6
1654704090000|2022-06-08 16:01:30|182.36|180.56|182.4|180.6|182.41|180.61|182.35|180.55|8
1654704100000|2022-06-08 16:01:40|182.41|180.61|182.43|180.63|182.44|180.64|182.41|180.61|9
1654704110000|2022-06-08 16:01:50|182.42|180.62|182.41|180.61|182.43|180.63|182.4|180.6|5
1654704120000|2022-06-08 16:02:00|182.4|180.6|182.39|180.59|182.41|180.61|182.38|180.58|12
1654704130000|2022-06-08 16:02:10|182.38|180.58|182.38|180.58|182.42|180.62|182.36|180.56|11
1654704140000|2022-06-08 16:02:20|182.4|180.6|182.41|180.61|182.41|180.61|182.4|180.6|2
1654704150000|2022-06-08 16:02:30|182.4|180.6|182.41|180.61|182.41|180.61|182.4|180.6|2
1654704160000|2022-06-08 16:02:40|182.4|180.6|182.36|180.56|182.4|180.6|182.34|180.54|9
1654704170000|2022-06-08 16:02:50|182.35|180.55|182.5|180.7|182.5|180.7|182.35|180.55|10
1654704180000|2022-06-08 16:03:00|182.49|180.69|182.47|180.67|182.49|180.69|182.46|180.66|3
1654704190000|2022-06-08 16:03:10|182.46|180.66|182.43|180.63|182.47|180.67|182.43|180.63|14
1654704200000|2022-06-08 16:03:20|182.45|180.65|182.49|180.69|182.51|180.71|182.45|180.65|8
1654704210000|2022-06-08 16:03:30|182.5|180.7|182.38|180.58|182.5|180.7|182.38|180.58|13
1654704220000|2022-06-08 16:03:40|182.37|180.57|182.37|180.57|182.4|180.6|182.37|180.57|14
1654704230000|2022-06-08 16:03:50|182.36|180.56|182.37|180.57|182.37|180.57|182.35|180.55|6
1654704240000|2022-06-08 16:04:00|182.38|180.58|182.36|180.56|182.38|180.58|182.35|180.55|7
1654704250000|2022-06-08 16:04:10|182.35|180.55|182.33|180.53|182.35|180.55|182.3|180.5|12
1654704260000|2022-06-08 16:04:20|182.32|180.52|182.33|180.53|182.33|180.53|182.31|180.51|8
1654704270000|2022-06-08 16:04:30|182.34|180.54|182.37|180.57|182.37|180.57|182.33|180.53|10
1654704280000|2022-06-08 16:04:40|182.38|180.58|182.46|180.66|182.46|180.66|182.35|180.55|11
1654704290000|2022-06-08 16:04:50|182.45|180.65|182.41|180.61|182.45|180.65|182.4|180.6|5
1654704300000|2022-06-08 16:05:00|182.42|180.62|182.43|180.63|182.43|180.63|182.41|180.61|8
1654704310000|2022-06-08 16:05:10|182.41|180.61|182.37|180.57|182.44|180.64|182.36|180.56|14
1654704320000|2022-06-08 16:05:20|182.36|180.56|182.26|180.46|182.36|180.56|182.26|180.46|9
1654704330000|2022-06-08 16:05:30|182.27|180.47|182.25|180.45|182.27|180.47|182.25|180.45|3
1654704340000|2022-06-08 16:05:40|182.24|180.44|182.25|180.45|182.26|180.46|182.23|180.43|8
1654704350000|2022-06-08 16:05:50|182.24|180.44|182.09|180.29|182.24|180.44|182.09|180.29|7
1654704360000|2022-06-08 16:06:00|182.1|180.3|181.97|180.17|182.1|180.3|181.94|180.14|17
1654704370000|2022-06-08 16:06:10|181.96|180.16|182.02|180.22|182.09|180.29|181.96|180.16|13
1654704380000|2022-06-08 16:06:20|182.03|180.23|182.02|180.22|182.04|180.24|182.02|180.22|6
1654704390000|2022-06-08 16:06:30|182.03|180.23|182.12|180.32|182.12|180.32|182.03|180.23|8
1654704400000|2022-06-08 16:06:40|182.13|180.33|182.2|180.4|182.2|180.4|182.13|180.33|7
1654704410000|2022-06-08 16:06:50|182.28|180.48|182.21|180.41|182.31|180.51|182.21|180.41|14
1654704420000|2022-06-08 16:07:00|182.2|180.4|182.22|180.42|182.27|180.47|182.2|180.4|16
1654704430000|2022-06-08 16:07:10|182.21|180.41|182.1|180.3|182.21|180.41|182.1|180.3|10
1654704440000|2022-06-08 16:07:20|182.12|180.32|182.14|180.34|182.15|180.35|182.1|180.3|9
1654704450000|2022-06-08 16:07:30|182.13|180.33|182.14|180.34|182.14|180.34|182.13|180.33|2
1654704460000|2022-06-08 16:07:40|182.13|180.33|182.14|180.34|182.15|180.35|182.13|180.33|4
1654704470000|2022-06-08 16:07:50|182.15|180.35|182.18|180.38|182.21|180.41|182.15|180.35|10
1654704480000|2022-06-08 16:08:00|182.19|180.39|182.18|180.38|182.21|180.41|182.17|180.37|12
1654704490000|2022-06-08 16:08:10|182.19|180.39|182.2|180.4|182.2|180.4|182.15|180.35|14
1654704500000|2022-06-08 16:08:20|182.19|180.39|182.23|180.43|182.23|180.43|182.19|180.39|13
1654704510000|2022-06-08 16:08:30|182.22|180.42|182.19|180.39|182.24|180.44|182.18|180.38|12
1654704520000|2022-06-08 16:08:40|182.2|180.4|182.25|180.45|182.25|180.45|182.19|180.39|11
1654704530000|2022-06-08 16:08:50|182.27|180.47|182.22|180.42|182.3|180.5|182.22|180.42|15
1654704540000|2022-06-08 16:09:00|182.21|180.41|182.2|180.4|182.22|180.42|182.13|180.33|16
1654704550000|2022-06-08 16:09:10|182.19|180.39|182.13|180.33|182.29|180.49|182.12|180.32|15
1654704560000|2022-06-08 16:09:20|182.15|180.35|182.14|180.34|182.15|180.35|182.13|180.33|6
1654704570000|2022-06-08 16:09:30|182.13|180.33|182.09|180.29|182.15|180.35|182.05|180.25|14
1654704580000|2022-06-08 16:09:40|182.08|180.28|182.08|180.28|182.09|180.29|182.08|180.28|3
1654704590000|2022-06-08 16:09:50|182.07|180.27|182.08|180.28|182.1|180.3|182.05|180.25|7
1654704600000|2022-06-08 16:10:00|182.09|180.29|182.08|180.28|182.09|180.29|182.07|180.27|7
1654704610000|2022-06-08 16:10:10|182.07|180.27|182.07|180.27|182.09|180.29|182.07|180.27|11
1654704620000|2022-06-08 16:10:20|182.09|180.29|182.04|180.24|182.09|180.29|182.04|180.24|4
1654704630000|2022-06-08 16:10:30|182.05|180.25|181.99|180.19|182.08|180.28|181.99|180.19|4
1654704640000|2022-06-08 16:10:40|181.98|180.18|181.74|179.94|181.98|180.18|181.71|179.91|15
1654704650000|2022-06-08 16:10:50|181.75|179.95|181.72|179.92|181.77|179.97|181.71|179.91|17
1654704660000|2022-06-08 16:11:00|181.73|179.93|181.74|179.94|181.76|179.96|181.68|179.88|16
1654704670000|2022-06-08 16:11:10|181.75|179.95|181.76|179.96|181.77|179.97|181.75|179.95|5
1654704680000|2022-06-08 16:11:20|181.75|179.95|181.73|179.93|181.75|179.95|181.7|179.9|15
1654704690000|2022-06-08 16:11:30|181.72|179.92|181.66|179.86|181.74|179.94|181.66|179.86|15
1654704700000|2022-06-08 16:11:40|181.67|179.87|181.71|179.91|181.73|179.93|181.67|179.87|15
1654704710000|2022-06-08 16:11:50|181.7|179.9|181.68|179.88|181.7|179.9|181.67|179.87|8
1654704720000|2022-06-08 16:12:00|181.67|179.87|181.66|179.86|181.68|179.88|181.65|179.85|9
1654704730000|2022-06-08 16:12:10|181.65|179.85|181.74|179.94|181.76|179.96|181.65|179.85|19
1654704740000|2022-06-08 16:12:20|181.76|179.96|181.74|179.94|181.76|179.96|181.74|179.94|7
1654704750000|2022-06-08 16:12:30|181.73|179.93|181.74|179.94|181.76|179.96|181.73|179.93|16
1654704760000|2022-06-08 16:12:40|181.73|179.93|181.73|179.93|181.74|179.94|181.71|179.91|21
1654704770000|2022-06-08 16:12:50|181.72|179.92|181.71|179.91|181.73|179.93|181.7|179.9|9
1654704780000|2022-06-08 16:13:00|181.7|179.9|181.78|179.98|181.79|179.99|181.7|179.9|11
1654704790000|2022-06-08 16:13:10|181.79|179.99|181.69|179.89|181.79|179.99|181.69|179.89|14
1654704800000|2022-06-08 16:13:20|181.68|179.88|181.64|179.84|181.7|179.9|181.61|179.81|16
1654704810000|2022-06-08 16:13:30|181.63|179.83|181.62|179.82|181.63|179.83|181.62|179.82|2
1654704820000|2022-06-08 16:13:40|181.64|179.84|181.35|179.55|181.64|179.84|181.35|179.55|6
1654704830000|2022-06-08 16:13:50|181.36|179.56|181.3|179.5|181.4|179.6|181.3|179.5|15
1654704840000|2022-06-08 16:14:00|181.29|179.49|181.31|179.51|181.33|179.53|181.28|179.48|11
1654704850000|2022-06-08 16:14:10|181.32|179.52|181.3|179.5|181.33|179.53|181.3|179.5|10
1654704860000|2022-06-08 16:14:20|181.31|179.51|181.4|179.6|181.46|179.66|181.3|179.5|11
1654704870000|2022-06-08 16:14:30|181.41|179.61|181.17|179.37|181.41|179.61|181.03|179.23|22
1654704880000|2022-06-08 16:14:40|181.16|179.36|181.18|179.38|181.2|179.4|181.14|179.34|12
1654704890000|2022-06-08 16:14:50|181.19|179.39|181.18|179.38|181.22|179.42|181.17|179.37|7
1654704900000|2022-06-08 16:15:00|181.2|179.4|181.2|179.4|181.2|179.4|181.19|179.39|3
1654704910000|2022-06-08 16:15:10|181.19|179.39|181.3|179.5|181.3|179.5|181.18|179.38|13
1654704920000|2022-06-08 16:15:20|181.29|179.49|181.31|179.51|181.31|179.51|181.29|179.49|3
1654704930000|2022-06-08 16:15:30|181.3|179.5|181.28|179.48|181.32|179.52|181.28|179.48|7
1654704940000|2022-06-08 16:15:40|181.27|179.47|181.27|179.47|181.29|179.49|181.27|179.47|3
1654704950000|2022-06-08 16:15:50|181.26|179.46|181.22|179.42|181.26|179.46|181.22|179.42|10
1654704960000|2022-06-08 16:16:00|181.23|179.43|181.12|179.32|181.23|179.43|181.12|179.32|12
1654704970000|2022-06-08 16:16:10|181.13|179.33|181.09|179.29|181.13|179.33|181.08|179.28|7
1654704980000|2022-06-08 16:16:20|181.1|179.3|181.12|179.32|181.13|179.33|181.1|179.3|9
1654704990000|2022-06-08 16:16:30|181.13|179.33|181.13|179.33|181.14|179.34|181.11|179.31|10
1654705000000|2022-06-08 16:16:40|181.12|179.32|181.11|179.31|181.13|179.33|181.11|179.31|8
1654705010000|2022-06-08 16:16:50|181.12|179.32|180.89|179.09|181.18|179.38|180.85|179.05|13
1654705020000|2022-06-08 16:17:00|180.93|179.13|180.98|179.18|180.98|179.18|180.92|179.12|14
1654705030000|2022-06-08 16:17:10|180.97|179.17|180.99|179.19|180.99|179.19|180.95|179.15|5
1654705040000|2022-06-08 16:17:20|180.97|179.17|180.98|179.18|180.98|179.18|180.97|179.17|2
1654705050000|2022-06-08 16:17:30|180.99|179.19|181.16|179.36|181.16|179.36|180.99|179.19|15
1654705060000|2022-06-08 16:17:40|181.15|179.35|181|179.2|181.15|179.35|181|179.2|12
1654705070000|2022-06-08 16:17:50|181.03|179.23|181.03|179.23|181.04|179.24|181|179.2|21
1654705080000|2022-06-08 16:18:00|181.05|179.25|181.03|179.23|181.05|179.25|181.02|179.22|17
1654705090000|2022-06-08 16:18:10|181.02|179.22|181.02|179.22|181.02|179.22|180.95|179.15|13
1654705100000|2022-06-08 16:18:20|181.03|179.23|180.99|179.19|181.03|179.23|180.98|179.18|7
1654705110000|2022-06-08 16:18:30|181.01|179.21|180.99|179.19|181.03|179.23|180.99|179.19|8
1654705120000|2022-06-08 16:18:40|181|179.2|181.02|179.22|181.03|179.23|180.99|179.19|13
1654705130000|2022-06-08 16:18:50|181.03|179.23|181.07|179.27|181.08|179.28|181|179.2|13
1654705140000|2022-06-08 16:19:00|181.06|179.26|181.05|179.25|181.09|179.29|181.03|179.23|7
1654705150000|2022-06-08 16:19:10|181.04|179.24|181.07|179.27|181.07|179.27|181.04|179.24|7
1654705160000|2022-06-08 16:19:20|181.06|179.26|181.08|179.28|181.12|179.32|181.06|179.26|6
1654705170000|2022-06-08 16:19:30|181.09|179.29|181.01|179.21|181.1|179.3|181|179.2|10
1654705180000|2022-06-08 16:19:40|181.05|179.25|181.06|179.26|181.07|179.27|181.05|179.25|10
1654705190000|2022-06-08 16:19:50|181.05|179.25|181.05|179.25|181.06|179.26|181.05|179.25|7
1654705200000|2022-06-08 16:20:00|181.06|179.26|181.02|179.22|181.07|179.27|181.01|179.21|9
1654705210000|2022-06-08 16:20:10|181.01|179.21|181|179.2|181.01|179.21|181|179.2|2
1654705230000|2022-06-08 16:20:30|180.99|179.19|180.5|178.7|180.99|179.19|180.49|178.69|14
1654705240000|2022-06-08 16:20:40|180.53|178.73|180.49|178.69|180.55|178.75|180.48|178.68|19
1654705250000|2022-06-08 16:20:50|180.53|178.73|180.46|178.66|180.53|178.73|180.46|178.66|8
1654705260000|2022-06-08 16:21:00|180.44|178.64|180.48|178.68|180.49|178.69|180.37|178.57|13
1654705270000|2022-06-08 16:21:10|180.45|178.65|180.41|178.61|180.46|178.66|180.39|178.59|10
1654705280000|2022-06-08 16:21:20|180.42|178.62|180.32|178.52|180.51|178.71|180.32|178.52|16
1654705290000|2022-06-08 16:21:30|180.3|178.5|180.2|178.4|180.3|178.5|180.18|178.38|15
1654705300000|2022-06-08 16:21:40|180.21|178.41|180.32|178.52|180.35|178.55|180.21|178.41|17
1654705310000|2022-06-08 16:21:50|180.33|178.53|180.24|178.44|180.34|178.54|180.24|178.44|14
1654705320000|2022-06-08 16:22:00|180.23|178.43|180.21|178.41|180.23|178.43|180.18|178.38|19
1654705330000|2022-06-08 16:22:10|180.19|178.39|180.24|178.44|180.24|178.44|180.19|178.39|8
1654705340000|2022-06-08 16:22:20|180.23|178.43|180.29|178.49|180.29|178.49|180.23|178.43|5
1654705350000|2022-06-08 16:22:30|180.31|178.51|180.25|178.45|180.32|178.52|180.23|178.43|18
1654705360000|2022-06-08 16:22:40|180.27|178.47|180.18|178.38|180.3|178.5|180.18|178.38|16
1654705370000|2022-06-08 16:22:50|180.19|178.39|180.26|178.46|180.28|178.48|180.19|178.39|11
1654705380000|2022-06-08 16:23:00|180.28|178.48|180.28|178.48|180.35|178.55|180.28|178.48|14
1654705390000|2022-06-08 16:23:10|180.29|178.49|180.23|178.43|180.3|178.5|180.23|178.43|13
1654705400000|2022-06-08 16:23:20|180.24|178.44|180.18|178.38|180.24|178.44|180.15|178.35|10
1654705410000|2022-06-08 16:23:30|180.17|178.37|180.16|178.36|180.18|178.38|180.16|178.36|4
1654705420000|2022-06-08 16:23:40|180.15|178.35|180.21|178.41|180.21|178.41|180.15|178.35|9
1654705430000|2022-06-08 16:23:50|180.2|178.4|180.17|178.37|180.2|178.4|180.17|178.37|9
1654705440000|2022-06-08 16:24:00|180.16|178.36|180.13|178.33|180.16|178.36|180.1|178.3|9
1654705450000|2022-06-08 16:24:10|180.12|178.32|180.13|178.33|180.15|178.35|180.11|178.31|11
1654705460000|2022-06-08 16:24:20|180.14|178.34|180.12|178.32|180.14|178.34|180.11|178.31|5
1654705470000|2022-06-08 16:24:30|180.14|178.34|180.17|178.37|180.21|178.41|180.14|178.34|12
1654705480000|2022-06-08 16:24:40|180.16|178.36|180.23|178.43|180.23|178.43|180.16|178.36|11
1654705490000|2022-06-08 16:24:50|180.21|178.41|180.23|178.43|180.23|178.43|180.21|178.41|9
1654705500000|2022-06-08 16:25:00|180.25|178.45|180.35|178.55|180.35|178.55|180.24|178.44|16
1654705510000|2022-06-08 16:25:10|180.34|178.54|180.23|178.43|180.38|178.58|180.22|178.42|17
1654705520000|2022-06-08 16:25:20|180.22|178.42|180.16|178.36|180.22|178.42|180.16|178.36|8
1654705530000|2022-06-08 16:25:30|180.13|178.33|180.15|178.35|180.16|178.36|180.12|178.32|9
1654705540000|2022-06-08 16:25:40|180.16|178.36|180.16|178.36|180.16|178.36|180.16|178.36|1
1654705550000|2022-06-08 16:25:50|180.14|178.34|180.16|178.36|180.17|178.37|180.14|178.34|7
1654705560000|2022-06-08 16:26:00|180.15|178.35|180.17|178.37|180.18|178.38|180.14|178.34|10
1654705570000|2022-06-08 16:26:10|180.16|178.36|180.14|178.34|180.17|178.37|180.14|178.34|9
1654705580000|2022-06-08 16:26:20|180.13|178.33|180.14|178.34|180.15|178.35|180.13|178.33|4
1654705590000|2022-06-08 16:26:30|180.15|178.35|180.18|178.38|180.18|178.38|180.14|178.34|11
1654705600000|2022-06-08 16:26:40|180.21|178.41|180.11|178.31|180.21|178.41|180.1|178.3|9
1654705610000|2022-06-08 16:26:50|180.14|178.34|180.12|178.32|180.14|178.34|180.1|178.3|15
1654705620000|2022-06-08 16:27:00|180.11|178.31|180.13|178.33|180.15|178.35|180.1|178.3|12
1654705630000|2022-06-08 16:27:10|180.12|178.32|180.1|178.3|180.12|178.32|180.09|178.29|9
1654705640000|2022-06-08 16:27:20|180.09|178.29|180.11|178.31|180.11|178.31|180.09|178.29|13
1654705650000|2022-06-08 16:27:30|180.12|178.32|180.11|178.31|180.12|178.32|180.1|178.3|6
1654705660000|2022-06-08 16:27:40|180.1|178.3|179.99|178.19|180.1|178.3|179.99|178.19|11
1654705670000|2022-06-08 16:27:50|179.98|178.18|180.01|178.21|180.01|178.21|179.98|178.18|6
1654705680000|2022-06-08 16:28:00|180.02|178.22|179.94|178.14|180.02|178.22|179.93|178.13|15
1654705690000|2022-06-08 16:28:10|179.95|178.15|180.08|178.28|180.16|178.36|179.95|178.15|17
1654705700000|2022-06-08 16:28:20|180.07|178.27|180.19|178.39|180.2|178.4|180.06|178.26|16
1654705710000|2022-06-08 16:28:30|180.18|178.38|180.23|178.43|180.26|178.46|180.15|178.35|10
1654705720000|2022-06-08 16:28:40|180.22|178.42|180.32|178.52|180.32|178.52|180.22|178.42|11
1654705730000|2022-06-08 16:28:50|180.31|178.51|180.32|178.52|180.34|178.54|180.31|178.51|12
1654705740000|2022-06-08 16:29:00|180.33|178.53|180.24|178.44|180.33|178.53|180.24|178.44|3
1654705750000|2022-06-08 16:29:10|180.21|178.41|180.21|178.41|180.22|178.42|180.21|178.41|5
1654705760000|2022-06-08 16:29:20|180.2|178.4|180.18|178.38|180.2|178.4|180.16|178.36|10
1654705770000|2022-06-08 16:29:30|180.17|178.37|180.22|178.42|180.23|178.43|180.16|178.36|12
1654705780000|2022-06-08 16:29:40|180.23|178.43|180.21|178.41|180.24|178.44|180.2|178.4|12
1654705790000|2022-06-08 16:29:50|180.2|178.4|180.22|178.42|180.23|178.43|180.2|178.4|9
1654705800000|2022-06-08 16:30:00|180.21|178.41|180.24|178.44|180.24|178.44|180.21|178.41|8
1654705810000|2022-06-08 16:30:10|180.23|178.43|180.22|178.42|180.23|178.43|180.22|178.42|2
1654705820000|2022-06-08 16:30:20|180.21|178.41|180.16|178.36|180.21|178.41|180.15|178.35|10
1654705830000|2022-06-08 16:30:30|180.17|178.37|180.15|178.35|180.17|178.37|180.14|178.34|9
1654705840000|2022-06-08 16:30:40|180.16|178.36|180.15|178.35|180.16|178.36|180.15|178.35|2
1654705850000|2022-06-08 16:30:50|180.16|178.36|180.16|178.36|180.16|178.36|180.16|178.36|1
1654705860000|2022-06-08 16:31:00|180.15|178.35|180.11|178.31|180.16|178.36|180.11|178.31|18
1654705870000|2022-06-08 16:31:10|180.12|178.32|180.13|178.33|180.13|178.33|180.12|178.32|6
1654705880000|2022-06-08 16:31:20|180.12|178.32|180.14|178.34|180.14|178.34|180.12|178.32|3
1654705900000|2022-06-08 16:31:40|180.13|178.33|180.08|178.28|180.14|178.34|180.07|178.27|9
1654705910000|2022-06-08 16:31:50|180.09|178.29|180.08|178.28|180.09|178.29|180.07|178.27|6
1654705920000|2022-06-08 16:32:00|180.05|178.25|180.03|178.23|180.05|178.25|180.02|178.22|9
1654705930000|2022-06-08 16:32:10|180.02|178.22|179.92|178.12|180.03|178.23|179.92|178.12|6
1654705940000|2022-06-08 16:32:20|179.91|178.11|179.86|178.06|179.93|178.13|179.85|178.05|12
1654705960000|2022-06-08 16:32:40|179.85|178.05|179.85|178.05|179.87|178.07|179.84|178.04|7
1654705970000|2022-06-08 16:32:50|179.84|178.04|179.67|177.87|179.84|178.04|179.67|177.87|8
1654705980000|2022-06-08 16:33:00|179.65|177.85|179.59|177.79|179.66|177.86|179.56|177.76|12
1654705990000|2022-06-08 16:33:10|179.61|177.81|179.6|177.8|179.62|177.82|179.55|177.75|12
1654706000000|2022-06-08 16:33:20|179.64|177.84|179.7|177.9|179.74|177.94|179.64|177.84|21
1654706010000|2022-06-08 16:33:30|179.68|177.88|179.59|177.79|179.68|177.88|179.58|177.78|17
1654706020000|2022-06-08 16:33:40|179.58|177.78|179.8|178|179.8|178|179.58|177.78|14
1654706030000|2022-06-08 16:33:50|179.81|178.01|179.91|178.11|179.93|178.13|179.76|177.96|18
1654706040000|2022-06-08 16:34:00|179.9|178.1|179.71|177.91|179.9|178.1|179.69|177.89|19
1654706050000|2022-06-08 16:34:10|179.72|177.92|179.73|177.93|179.73|177.93|179.71|177.91|4
1654706060000|2022-06-08 16:34:20|179.76|177.96|179.87|178.07|179.87|178.07|179.76|177.96|14
1654706070000|2022-06-08 16:34:30|179.91|178.11|180|178.2|180|178.2|179.91|178.11|15
1654706080000|2022-06-08 16:34:40|180.01|178.21|179.94|178.14|180.05|178.25|179.93|178.13|15
1654706090000|2022-06-08 16:34:50|179.95|178.15|180.03|178.23|180.04|178.24|179.95|178.15|16
1654706100000|2022-06-08 16:35:00|180.02|178.22|179.91|178.11|180.02|178.22|179.91|178.11|5
1654706110000|2022-06-08 16:35:10|179.9|178.1|179.86|178.06|179.9|178.1|179.85|178.05|6
1654706120000|2022-06-08 16:35:20|179.87|178.07|179.91|178.11|179.91|178.11|179.87|178.07|7
1654706130000|2022-06-08 16:35:30|179.9|178.1|179.87|178.07|179.9|178.1|179.86|178.06|6
1654706140000|2022-06-08 16:35:40|179.88|178.08|179.87|178.07|179.88|178.08|179.87|178.07|2
1654706150000|2022-06-08 16:35:50|179.88|178.08|179.89|178.09|179.89|178.09|179.88|178.08|4
1654706160000|2022-06-08 16:36:00|179.92|178.12|179.86|178.06|180.02|178.22|179.86|178.06|17
1654706170000|2022-06-08 16:36:10|179.85|178.05|179.85|178.05|179.85|178.05|179.84|178.04|3
1654706180000|2022-06-08 16:36:20|179.86|178.06|179.87|178.07|179.87|178.07|179.85|178.05|5
1654706190000|2022-06-08 16:36:30|179.86|178.06|179.9|178.1|179.9|178.1|179.85|178.05|7
1654706200000|2022-06-08 16:36:40|179.91|178.11|179.9|178.1|179.91|178.11|179.9|178.1|2
1654706210000|2022-06-08 16:36:50|179.88|178.08|179.82|178.02|179.88|178.08|179.81|178.01|7
1654706220000|2022-06-08 16:37:00|179.81|178.01|179.82|178.02|179.85|178.05|179.79|177.99|15
1654706230000|2022-06-08 16:37:10|179.79|177.99|179.78|177.98|179.79|177.99|179.78|177.98|8
1654706240000|2022-06-08 16:37:20|179.77|177.97|179.77|177.97|179.78|177.98|179.75|177.95|8
1654706250000|2022-06-08 16:37:30|179.76|177.96|179.76|177.96|179.77|177.97|179.76|177.96|7
1654706260000|2022-06-08 16:37:40|179.77|177.97|179.84|178.04|179.85|178.05|179.76|177.96|9
1654706270000|2022-06-08 16:37:50|179.83|178.03|179.81|178.01|179.83|178.03|179.79|177.99|7
1654706280000|2022-06-08 16:38:00|179.8|178|179.61|177.81|179.8|178|179.6|177.8|17
1654706290000|2022-06-08 16:38:10|179.6|177.8|179.61|177.81|179.62|177.82|179.6|177.8|6
1654706300000|2022-06-08 16:38:20|179.6|177.8|179.61|177.81|179.61|177.81|179.59|177.79|7
1654706310000|2022-06-08 16:38:30|179.62|177.82|179.62|177.82|179.63|177.83|179.61|177.81|11
1654706320000|2022-06-08 16:38:40|179.63|177.83|179.6|177.8|179.63|177.83|179.6|177.8|4
1654706330000|2022-06-08 16:38:50|179.61|177.81|179.62|177.82|179.62|177.82|179.6|177.8|4
1654706340000|2022-06-08 16:39:00|179.61|177.81|179.52|177.72|179.61|177.81|179.52|177.72|5
1654706350000|2022-06-08 16:39:10|179.54|177.74|179.53|177.73|179.55|177.75|179.51|177.71|8
1654706360000|2022-06-08 16:39:20|179.55|177.75|179.54|177.74|179.55|177.75|179.54|177.74|2
1654706370000|2022-06-08 16:39:30|179.53|177.73|179.48|177.68|179.53|177.73|179.45|177.65|11
1654706380000|2022-06-08 16:39:40|179.47|177.67|179.29|177.49|179.47|177.67|179.24|177.44|16
1654706390000|2022-06-08 16:39:50|179.28|177.48|179.26|177.46|179.29|177.49|179.25|177.45|9
1654706400000|2022-06-08 16:40:00|179.25|177.45|179.26|177.46|179.26|177.46|179.21|177.41|12
1654706410000|2022-06-08 16:40:10|179.25|177.45|179.3|177.5|179.32|177.52|179.25|177.45|14
1654706420000|2022-06-08 16:40:20|179.29|177.49|179.31|177.51|179.31|177.51|179.29|177.49|7
1654706430000|2022-06-08 16:40:30|179.33|177.53|179.43|177.63|179.43|177.63|179.33|177.53|15
1654706440000|2022-06-08 16:40:40|179.44|177.64|179.49|177.69|179.51|177.71|179.43|177.63|5
1654706450000|2022-06-08 16:40:50|179.5|177.7|179.51|177.71|179.52|177.72|179.48|177.68|8
1654706460000|2022-06-08 16:41:00|179.48|177.68|179.43|177.63|179.5|177.7|179.43|177.63|18
1654706470000|2022-06-08 16:41:10|179.41|177.61|179.39|177.59|179.41|177.61|179.37|177.57|7
1654706480000|2022-06-08 16:41:20|179.44|177.64|179.45|177.65|179.46|177.66|179.44|177.64|9
1654706490000|2022-06-08 16:41:30|179.44|177.64|179.46|177.66|179.49|177.69|179.44|177.64|11
1654706500000|2022-06-08 16:41:40|179.43|177.63|179.43|177.63|179.44|177.64|179.42|177.62|4
1654706510000|2022-06-08 16:41:50|179.42|177.62|179.42|177.62|179.42|177.62|179.42|177.62|1
1654706520000|2022-06-08 16:42:00|179.3|177.5|179.28|177.48|179.3|177.5|179.28|177.48|2
1654706530000|2022-06-08 16:42:10|179.29|177.49|179.28|177.48|179.29|177.49|179.27|177.47|8
1654706540000|2022-06-08 16:42:20|179.3|177.5|179.29|177.49|179.3|177.5|179.27|177.47|8
1654706550000|2022-06-08 16:42:30|179.28|177.48|179.01|177.21|179.28|177.48|178.98|177.18|12
1654706560000|2022-06-08 16:42:40|179|177.2|178.98|177.18|179|177.2|178.98|177.18|5
1654706570000|2022-06-08 16:42:50|178.99|177.19|179.01|177.21|179.01|177.21|178.99|177.19|5
1654706580000|2022-06-08 16:43:00|179|177.2|178.74|176.94|179.01|177.21|178.74|176.94|14
1654706590000|2022-06-08 16:43:10|178.72|176.92|178.67|176.87|178.77|176.97|178.67|176.87|15
1654706600000|2022-06-08 16:43:20|178.66|176.86|178.92|177.12|178.97|177.17|178.66|176.86|18
1654706610000|2022-06-08 16:43:30|178.95|177.15|178.84|177.04|179.03|177.23|178.84|177.04|22
1654706620000|2022-06-08 16:43:40|178.85|177.05|179.08|177.28|179.08|177.28|178.84|177.04|16
1654706630000|2022-06-08 16:43:50|179.12|177.32|178.91|177.11|179.18|177.38|178.91|177.11|21
1654706640000|2022-06-08 16:44:00|178.87|177.07|178.89|177.09|178.89|177.09|178.83|177.03|16
1654706650000|2022-06-08 16:44:10|178.88|177.08|178.88|177.08|178.9|177.1|178.85|177.05|15
1654706660000|2022-06-08 16:44:20|178.87|177.07|178.88|177.08|178.9|177.1|178.86|177.06|8
1654706670000|2022-06-08 16:44:30|178.89|177.09|178.84|177.04|178.91|177.11|178.84|177.04|11
1654706680000|2022-06-08 16:44:40|178.85|177.05|178.77|176.97|178.85|177.05|178.77|176.97|13
1654706690000|2022-06-08 16:44:50|178.76|176.96|178.66|176.86|178.79|176.99|178.66|176.86|14
1654706700000|2022-06-08 16:45:00|178.68|176.88|178.74|176.94|178.74|176.94|178.56|176.76|22
1654706710000|2022-06-08 16:45:10|178.73|176.93|178.77|176.97|178.81|177.01|178.72|176.92|13
1654706720000|2022-06-08 16:45:20|178.76|176.96|179|177.2|179|177.2|178.75|176.95|25
1654706730000|2022-06-08 16:45:30|178.99|177.19|178.99|177.19|179.03|177.23|178.97|177.17|10
1654706740000|2022-06-08 16:45:40|178.98|177.18|179.01|177.21|179.07|177.27|178.98|177.18|16
1654706750000|2022-06-08 16:45:50|178.98|177.18|179.03|177.23|179.06|177.26|178.96|177.16|14
1654706760000|2022-06-08 16:46:00|179.02|177.22|179|177.2|179.03|177.23|178.93|177.13|19
1654706770000|2022-06-08 16:46:10|179.01|177.21|179.02|177.22|179.03|177.23|178.98|177.18|13
1654706780000|2022-06-08 16:46:20|179.01|177.21|179.06|177.26|179.06|177.26|178.99|177.19|12
1654706790000|2022-06-08 16:46:30|179.08|177.28|179.25|177.45|179.28|177.48|179.08|177.28|14
1654706800000|2022-06-08 16:46:40|179.24|177.44|179.3|177.5|179.3|177.5|179.23|177.43|15
1654706810000|2022-06-08 16:46:50|179.29|177.49|179.23|177.43|179.29|177.49|179.23|177.43|12
1654706820000|2022-06-08 16:47:00|179.2|177.4|179.2|177.4|179.2|177.4|179.18|177.38|15
1654706830000|2022-06-08 16:47:10|179.19|177.39|179.19|177.39|179.24|177.44|179.19|177.39|12
1654706840000|2022-06-08 16:47:20|179.2|177.4|179.2|177.4|179.23|177.43|179.18|177.38|16
1654706850000|2022-06-08 16:47:30|179.19|177.39|179.19|177.39|179.2|177.4|179.18|177.38|6
1654706860000|2022-06-08 16:47:40|179.18|177.38|179.2|177.4|179.2|177.4|179.17|177.37|9
1654706870000|2022-06-08 16:47:50|179.21|177.41|179.23|177.43|179.23|177.43|179.21|177.41|6
1654706880000|2022-06-08 16:48:00|179.22|177.42|179.23|177.43|179.26|177.46|179.22|177.42|9
1654706890000|2022-06-08 16:48:10|179.24|177.44|179.24|177.44|179.24|177.44|179.23|177.43|7
1654706900000|2022-06-08 16:48:20|179.23|177.43|179.23|177.43|179.23|177.43|179.21|177.41|10
1654706910000|2022-06-08 16:48:30|179.22|177.42|179.23|177.43|179.24|177.44|179.22|177.42|4
1654706920000|2022-06-08 16:48:40|179.24|177.44|179.23|177.43|179.24|177.44|179.23|177.43|2
1654706930000|2022-06-08 16:48:50|179.24|177.44|179.28|177.48|179.28|177.48|179.23|177.43|8
1654706940000|2022-06-08 16:49:00|179.27|177.47|179.22|177.42|179.28|177.48|179.21|177.41|10
1654706950000|2022-06-08 16:49:10|179.23|177.43|179.28|177.48|179.28|177.48|179.23|177.43|5
1654706960000|2022-06-08 16:49:20|179.27|177.47|179.24|177.44|179.27|177.47|179.23|177.43|7
1654706970000|2022-06-08 16:49:30|179.23|177.43|179.23|177.43|179.23|177.43|179.23|177.43|1
1654706980000|2022-06-08 16:49:40|179.24|177.44|179.24|177.44|179.24|177.44|179.23|177.43|5
1654706990000|2022-06-08 16:49:50|179.23|177.43|179.24|177.44|179.24|177.44|179.23|177.43|2
1654707000000|2022-06-08 16:50:00|179.25|177.45|179.21|177.41|179.25|177.45|179.2|177.4|6
1654707010000|2022-06-08 16:50:10|179.19|177.39|179.19|177.39|179.2|177.4|179.19|177.39|3
1654707030000|2022-06-08 16:50:30|179.2|177.4|179.2|177.4|179.2|177.4|179.19|177.39|3
1654707040000|2022-06-08 16:50:40|179.21|177.41|179.16|177.36|179.21|177.41|179.16|177.36|5
1654707050000|2022-06-08 16:50:50|179.17|177.37|179.17|177.37|179.17|177.37|179.17|177.37|1
1654707060000|2022-06-08 16:51:00|179.18|177.38|179.19|177.39|179.2|177.4|179.17|177.37|6
1654707070000|2022-06-08 16:51:10|179.18|177.38|179.18|177.38|179.18|177.38|179.18|177.38|1
1654707080000|2022-06-08 16:51:20|179.19|177.39|179.2|177.4|179.21|177.41|179.19|177.39|6
1654707090000|2022-06-08 16:51:30|179.21|177.41|179.26|177.46|179.26|177.46|179.19|177.39|14
1654707100000|2022-06-08 16:51:40|179.27|177.47|179.26|177.46|179.28|177.48|179.25|177.45|9
1654707110000|2022-06-08 16:51:50|179.25|177.45|179.26|177.46|179.27|177.47|179.25|177.45|6
1654707120000|2022-06-08 16:52:00|179.27|177.47|179.18|177.38|179.27|177.47|179.18|177.38|12
1654707130000|2022-06-08 16:52:10|179.17|177.37|179.15|177.35|179.17|177.37|179.13|177.33|9
1654707140000|2022-06-08 16:52:20|179.14|177.34|179.13|177.33|179.14|177.34|179.13|177.33|2
1654707150000|2022-06-08 16:52:30|179.12|177.32|179.09|177.29|179.12|177.32|179.08|177.28|7
1654707160000|2022-06-08 16:52:40|179.1|177.3|178.99|177.19|179.1|177.3|178.97|177.17|11
1654707170000|2022-06-08 16:52:50|179|177.2|179.09|177.29|179.09|177.29|179|177.2|8
1654707180000|2022-06-08 16:53:00|179.11|177.31|178.92|177.12|179.11|177.31|178.91|177.11|18
1654707190000|2022-06-08 16:53:10|178.91|177.11|178.89|177.09|178.94|177.14|178.89|177.09|9
1654707200000|2022-06-08 16:53:20|178.87|177.07|178.89|177.09|178.89|177.09|178.86|177.06|9
1654707210000|2022-06-08 16:53:30|178.88|177.08|178.88|177.08|178.89|177.09|178.87|177.07|7
1654707220000|2022-06-08 16:53:40|178.87|177.07|178.81|177.01|178.87|177.07|178.8|177|9
1654707230000|2022-06-08 16:53:50|178.82|177.02|178.91|177.11|178.92|177.12|178.82|177.02|14
1654707240000|2022-06-08 16:54:00|178.9|177.1|178.98|177.18|179.01|177.21|178.9|177.1|12
1654707250000|2022-06-08 16:54:10|178.99|177.19|178.94|177.14|179.01|177.21|178.93|177.13|11
1654707260000|2022-06-08 16:54:20|178.93|177.13|178.91|177.11|178.94|177.14|178.91|177.11|6
1654707270000|2022-06-08 16:54:30|178.9|177.1|178.92|177.12|178.93|177.13|178.89|177.09|8
1654707280000|2022-06-08 16:54:40|178.93|177.13|178.92|177.12|178.93|177.13|178.92|177.12|6
1654707290000|2022-06-08 16:54:50|178.93|177.13|178.95|177.15|178.97|177.17|178.92|177.12|21
1654707300000|2022-06-08 16:55:00|178.94|177.14|178.92|177.12|178.94|177.14|178.91|177.11|5
1654707310000|2022-06-08 16:55:10|178.91|177.11|178.86|177.06|178.92|177.12|178.85|177.05|13
1654707320000|2022-06-08 16:55:20|178.85|177.05|178.88|177.08|178.9|177.1|178.85|177.05|15
1654707330000|2022-06-08 16:55:30|178.89|177.09|178.87|177.07|178.9|177.1|178.87|177.07|8
1654707340000|2022-06-08 16:55:40|178.86|177.06|178.86|177.06|178.86|177.06|178.86|177.06|1
1654707350000|2022-06-08 16:55:50|178.85|177.05|178.83|177.03|178.85|177.05|178.82|177.02|4
1654707360000|2022-06-08 16:56:00|178.82|177.02|178.84|177.04|178.84|177.04|178.82|177.02|9
1654707370000|2022-06-08 16:56:10|178.83|177.03|178.94|177.14|178.94|177.14|178.82|177.02|13
1654707380000|2022-06-08 16:56:20|178.93|177.13|178.94|177.14|178.94|177.14|178.93|177.13|4
1654707390000|2022-06-08 16:56:30|178.98|177.18|179.05|177.25|179.09|177.29|178.98|177.18|19
1654707400000|2022-06-08 16:56:40|179.04|177.24|179.03|177.23|179.06|177.26|179.03|177.23|17
1654707410000|2022-06-08 16:56:50|179.04|177.24|179.03|177.23|179.04|177.24|179.03|177.23|2
1654707420000|2022-06-08 16:57:00|179.02|177.22|179.02|177.22|179.02|177.22|179.01|177.21|7
1654707430000|2022-06-08 16:57:10|179.03|177.23|178.99|177.19|179.03|177.23|178.99|177.19|7
1654707440000|2022-06-08 16:57:20|178.98|177.18|178.98|177.18|178.98|177.18|178.92|177.12|10
1654707450000|2022-06-08 16:57:30|178.97|177.17|178.97|177.17|178.98|177.18|178.97|177.17|3
1654707460000|2022-06-08 16:57:40|178.98|177.18|178.97|177.17|178.98|177.18|178.97|177.17|2
1654707470000|2022-06-08 16:57:50|178.98|177.18|178.98|177.18|179|177.2|178.97|177.17|6
1654707480000|2022-06-08 16:58:00|178.97|177.17|178.97|177.17|178.97|177.17|178.96|177.16|3
1654707510000|2022-06-08 16:58:30|178.94|177.14|178.93|177.13|178.95|177.15|178.91|177.11|15
1654707520000|2022-06-08 16:58:40|178.95|177.15|178.96|177.16|178.96|177.16|178.93|177.13|14
1654707530000|2022-06-08 16:58:50|178.95|177.15|178.93|177.13|178.96|177.16|178.93|177.13|6
1654707540000|2022-06-08 16:59:00|178.95|177.15|178.95|177.15|178.96|177.16|178.94|177.14|9
1654707550000|2022-06-08 16:59:10|178.94|177.14|178.96|177.16|178.97|177.17|178.94|177.14|4
1654707560000|2022-06-08 16:59:20|178.95|177.15|178.97|177.17|178.97|177.17|178.94|177.14|9
1654707570000|2022-06-08 16:59:30|178.96|177.16|178.97|177.17|178.97|177.17|178.96|177.16|4
1654707580000|2022-06-08 16:59:40|178.98|177.18|178.97|177.17|178.98|177.18|178.96|177.16|6
1654707590000|2022-06-08 16:59:50|178.99|177.19|179|177.2|179|177.2|178.98|177.18|3
1654707600000|2022-06-08 17:00:00|179.02|177.22|178.93|177.13|179.02|177.22|178.91|177.11|18
1654707610000|2022-06-08 17:00:10|178.92|177.12|178.49|176.69|178.92|177.12|178.44|176.64|21
1654707620000|2022-06-08 17:00:20|178.48|176.68|178.48|176.68|178.48|176.68|178.43|176.63|14
1654707630000|2022-06-08 17:00:30|178.5|176.7|178.54|176.74|178.55|176.75|178.49|176.69|15
1654707640000|2022-06-08 17:00:40|178.55|176.75|178.47|176.67|178.59|176.79|178.46|176.66|15
1654707650000|2022-06-08 17:00:50|178.46|176.66|178.4|176.6|178.46|176.66|178.4|176.6|9
1654707660000|2022-06-08 17:01:00|178.41|176.61|178.43|176.63|178.44|176.64|178.4|176.6|9
1654707670000|2022-06-08 17:01:10|178.44|176.64|178.42|176.62|178.44|176.64|178.42|176.62|5
1654707680000|2022-06-08 17:01:20|178.43|176.63|178.44|176.64|178.44|176.64|178.42|176.62|10
1654707690000|2022-06-08 17:01:30|178.43|176.63|178.44|176.64|178.44|176.64|178.43|176.63|2
1654707700000|2022-06-08 17:01:40|178.42|176.62|178.44|176.64|178.44|176.64|178.41|176.61|6
1654707710000|2022-06-08 17:01:50|178.45|176.65|178.52|176.72|178.52|176.72|178.45|176.65|7
1654707720000|2022-06-08 17:02:00|178.51|176.71|178.47|176.67|178.51|176.71|178.43|176.63|9
1654707730000|2022-06-08 17:02:10|178.46|176.66|178.4|176.6|178.46|176.66|178.4|176.6|5
1654707740000|2022-06-08 17:02:20|178.39|176.59|178.41|176.61|178.42|176.62|178.39|176.59|3
1654707750000|2022-06-08 17:02:30|178.42|176.62|178.42|176.62|178.43|176.63|178.41|176.61|15
1654707760000|2022-06-08 17:02:40|178.43|176.63|178.49|176.69|178.49|176.69|178.42|176.62|7
1654707770000|2022-06-08 17:02:50|178.5|176.7|178.53|176.73|178.54|176.74|178.49|176.69|7
1654707780000|2022-06-08 17:03:00|178.54|176.74|178.5|176.7|178.55|176.75|178.5|176.7|9
1654707790000|2022-06-08 17:03:10|178.49|176.69|178.44|176.64|178.5|176.7|178.44|176.64|10
1654707800000|2022-06-08 17:03:20|178.45|176.65|178.46|176.66|178.46|176.66|178.45|176.65|2
1654707810000|2022-06-08 17:03:30|178.48|176.68|178.49|176.69|178.49|176.69|178.48|176.68|6
1654707820000|2022-06-08 17:03:40|178.48|176.68|178.51|176.71|178.52|176.72|178.48|176.68|8
1654707830000|2022-06-08 17:03:50|178.52|176.72|178.62|176.82|178.62|176.82|178.52|176.72|3
1654707840000|2022-06-08 17:04:00|178.64|176.84|178.7|176.9|178.7|176.9|178.63|176.83|7
1654707850000|2022-06-08 17:04:10|178.64|176.84|178.62|176.82|178.64|176.84|178.6|176.8|6
1654707860000|2022-06-08 17:04:20|178.61|176.81|178.67|176.87|178.68|176.88|178.61|176.81|10
1654707870000|2022-06-08 17:04:30|178.66|176.86|178.62|176.82|178.67|176.87|178.62|176.82|7
1654707880000|2022-06-08 17:04:40|178.59|176.79|178.59|176.79|178.59|176.79|178.58|176.78|3
1654707900000|2022-06-08 17:05:00|178.58|176.78|178.59|176.79|178.59|176.79|178.58|176.78|2
1654707910000|2022-06-08 17:05:10|178.61|176.81|178.61|176.81|178.63|176.83|178.59|176.79|10
1654707920000|2022-06-08 17:05:20|178.6|176.8|178.65|176.85|178.65|176.85|178.6|176.8|7
1654707930000|2022-06-08 17:05:30|178.63|176.83|178.66|176.86|178.66|176.86|178.6|176.8|9
1654707940000|2022-06-08 17:05:40|178.65|176.85|178.75|176.95|178.75|176.95|178.65|176.85|8
1654707950000|2022-06-08 17:05:50|178.74|176.94|178.73|176.93|178.75|176.95|178.72|176.92|9
1654707960000|2022-06-08 17:06:00|178.72|176.92|178.74|176.94|178.74|176.94|178.71|176.91|7
1654707970000|2022-06-08 17:06:10|178.73|176.93|178.73|176.93|178.74|176.94|178.71|176.91|10
1654707980000|2022-06-08 17:06:20|178.72|176.92|178.68|176.88|178.72|176.92|178.67|176.87|5
1654707990000|2022-06-08 17:06:30|178.7|176.9|178.72|176.92|178.73|176.93|178.7|176.9|8
1654708000000|2022-06-08 17:06:40|178.73|176.93|178.7|176.9|178.74|176.94|178.7|176.9|6
1654708010000|2022-06-08 17:06:50|178.71|176.91|178.75|176.95|178.75|176.95|178.71|176.91|9
1654708020000|2022-06-08 17:07:00|178.77|176.97|178.82|177.02|178.82|177.02|178.75|176.95|14
1654708030000|2022-06-08 17:07:10|178.81|177.01|178.88|177.08|178.9|177.1|178.81|177.01|10
1654708040000|2022-06-08 17:07:20|178.89|177.09|178.9|177.1|178.93|177.13|178.87|177.07|11
1654708050000|2022-06-08 17:07:30|178.91|177.11|178.96|177.16|178.96|177.16|178.91|177.11|7
1654708060000|2022-06-08 17:07:40|178.98|177.18|179.01|177.21|179.01|177.21|178.97|177.17|5
1654708070000|2022-06-08 17:07:50|179|177.2|178.89|177.09|179|177.2|178.84|177.04|17
1654708080000|2022-06-08 17:08:00|178.87|177.07|178.9|177.1|178.91|177.11|178.85|177.05|11
1654708090000|2022-06-08 17:08:10|178.91|177.11|178.92|177.12|178.92|177.12|178.84|177.04|13
1654708100000|2022-06-08 17:08:20|178.97|177.17|178.92|177.12|178.98|177.18|178.92|177.12|13
1654708110000|2022-06-08 17:08:30|178.91|177.11|178.9|177.1|178.93|177.13|178.9|177.1|11
1654708120000|2022-06-08 17:08:40|178.89|177.09|178.85|177.05|178.9|177.1|178.82|177.02|16
1654708130000|2022-06-08 17:08:50|178.84|177.04|178.83|177.03|178.84|177.04|178.82|177.02|6
1654708140000|2022-06-08 17:09:00|178.82|177.02|178.82|177.02|178.89|177.09|178.82|177.02|18
1654708150000|2022-06-08 17:09:10|178.83|177.03|178.82|177.02|178.83|177.03|178.82|177.02|4
1654708170000|2022-06-08 17:09:30|178.81|177.01|178.93|177.13|178.94|177.14|178.81|177.01|16
1654708180000|2022-06-08 17:09:40|178.94|177.14|178.91|177.11|178.94|177.14|178.91|177.11|8
1654708190000|2022-06-08 17:09:50|178.92|177.12|178.91|177.11|178.92|177.12|178.9|177.1|6
1654708200000|2022-06-08 17:10:00|178.9|177.1|178.99|177.19|178.99|177.19|178.9|177.1|11
1654708210000|2022-06-08 17:10:10|178.97|177.17|178.92|177.12|178.97|177.17|178.92|177.12|5
1654708220000|2022-06-08 17:10:20|178.95|177.15|178.99|177.19|179.01|177.21|178.95|177.15|8
1654708230000|2022-06-08 17:10:30|179|177.2|179.08|177.28|179.09|177.29|179|177.2|14
1654708240000|2022-06-08 17:10:40|179.07|177.27|179.02|177.22|179.08|177.28|179.01|177.21|10
1654708260000|2022-06-08 17:11:00|179.09|177.29|179.2|177.4|179.2|177.4|179.09|177.29|10
1654708270000|2022-06-08 17:11:10|179.19|177.39|179.16|177.36|179.2|177.4|179.16|177.36|12
1654708280000|2022-06-08 17:11:20|179.14|177.34|179.13|177.33|179.18|177.38|179.13|177.33|20
1654708290000|2022-06-08 17:11:30|179.12|177.32|179.09|177.29|179.12|177.32|179.09|177.29|3
1654708300000|2022-06-08 17:11:40|179.08|177.28|179.08|177.28|179.09|177.29|179.05|177.25|8
1654708310000|2022-06-08 17:11:50|179.09|177.29|179.08|177.28|179.09|177.29|179.07|177.27|4
1654708320000|2022-06-08 17:12:00|179.07|177.27|179.07|177.27|179.08|177.28|179.07|177.27|7
1654708330000|2022-06-08 17:12:10|179.08|177.28|179.04|177.24|179.08|177.28|179.02|177.22|9
1654708340000|2022-06-08 17:12:20|179.06|177.26|179.04|177.24|179.06|177.26|179.04|177.24|3
1654708350000|2022-06-08 17:12:30|179.05|177.25|179.07|177.27|179.08|177.28|179.05|177.25|6
1654708360000|2022-06-08 17:12:40|179.08|177.28|179.04|177.24|179.08|177.28|179.04|177.24|5
1654708370000|2022-06-08 17:12:50|179.03|177.23|179.03|177.23|179.04|177.24|179.02|177.22|5
1654708380000|2022-06-08 17:13:00|179.02|177.22|179|177.2|179.02|177.22|179|177.2|3
1654708390000|2022-06-08 17:13:10|179.01|177.21|179.07|177.27|179.08|177.28|179|177.2|12
1654708400000|2022-06-08 17:13:20|179.06|177.26|179.1|177.3|179.1|177.3|179.06|177.26|4
1654708410000|2022-06-08 17:13:30|179.09|177.29|179.09|177.29|179.1|177.3|179.06|177.26|10
1654708420000|2022-06-08 17:13:40|179.1|177.3|179.12|177.32|179.12|177.32|179.1|177.3|2
1654708430000|2022-06-08 17:13:50|179.13|177.33|179.11|177.31|179.13|177.33|179.11|177.31|5
1654708440000|2022-06-08 17:14:00|179.1|177.3|179.2|177.4|179.27|177.47|179.1|177.3|13
1654708450000|2022-06-08 17:14:10|179.19|177.39|179.14|177.34|179.21|177.41|179.14|177.34|8
1654708460000|2022-06-08 17:14:20|179.13|177.33|179.13|177.33|179.14|177.34|179.13|177.33|11
1654708470000|2022-06-08 17:14:30|179.12|177.32|179.14|177.34|179.14|177.34|179.11|177.31|6
1654708480000|2022-06-08 17:14:40|179.19|177.39|179.13|177.33|179.2|177.4|179.13|177.33|10
1654708490000|2022-06-08 17:14:50|179.14|177.34|179.14|177.34|179.14|177.34|179.13|177.33|5
1654708500000|2022-06-08 17:15:00|179.15|177.35|179.08|177.28|179.15|177.35|179.08|177.28|11
1654708510000|2022-06-08 17:15:10|179.09|177.29|179.16|177.36|179.17|177.37|179.09|177.29|11
1654708520000|2022-06-08 17:15:20|179.17|177.37|179.16|177.36|179.17|177.37|179.13|177.33|8
1654708530000|2022-06-08 17:15:30|179.15|177.35|179.15|177.35|179.16|177.36|179.15|177.35|3
1654708540000|2022-06-08 17:15:40|179.14|177.34|179.13|177.33|179.15|177.35|179.13|177.33|4
1654708550000|2022-06-08 17:15:50|179.14|177.34|179.19|177.39|179.19|177.39|179.12|177.32|7
1654708560000|2022-06-08 17:16:00|179.2|177.4|179.22|177.42|179.23|177.43|179.14|177.34|13
1654708570000|2022-06-08 17:16:10|179.23|177.43|179.35|177.55|179.35|177.55|179.21|177.41|14
1654708580000|2022-06-08 17:16:20|179.33|177.53|179.27|177.47|179.33|177.53|179.25|177.45|10
1654708590000|2022-06-08 17:16:30|179.28|177.48|179.29|177.49|179.3|177.5|179.27|177.47|8
1654708600000|2022-06-08 17:16:40|179.3|177.5|179.28|177.48|179.3|177.5|179.28|177.48|5
1654708610000|2022-06-08 17:16:50|179.27|177.47|179.26|177.46|179.27|177.47|179.26|177.46|4
1654708620000|2022-06-08 17:17:00|179.25|177.45|179.18|177.38|179.3|177.5|179.17|177.37|14
1654708630000|2022-06-08 17:17:10|179.17|177.37|179.22|177.42|179.23|177.43|179.17|177.37|7
1654708640000|2022-06-08 17:17:20|179.23|177.43|179.21|177.41|179.23|177.43|179.21|177.41|5
1654708650000|2022-06-08 17:17:30|179.23|177.43|179.2|177.4|179.29|177.49|179.2|177.4|11
1654708660000|2022-06-08 17:17:40|179.19|177.39|179.15|177.35|179.19|177.39|179.15|177.35|2
1654708670000|2022-06-08 17:17:50|179.14|177.34|179.16|177.36|179.18|177.38|179.14|177.34|5
1654708680000|2022-06-08 17:18:00|179.17|177.37|179.18|177.38|179.2|177.4|179.17|177.37|11
1654708690000|2022-06-08 17:18:10|179.19|177.39|179.18|177.38|179.19|177.39|179.17|177.37|4
1654708700000|2022-06-08 17:18:20|179.19|177.39|179.17|177.37|179.19|177.39|179.15|177.35|7
1654708710000|2022-06-08 17:18:30|179.18|177.38|179.19|177.39|179.21|177.41|179.18|177.38|9
1654708720000|2022-06-08 17:18:40|179.18|177.38|179.19|177.39|179.2|177.4|179.18|177.38|6
1654708730000|2022-06-08 17:18:50|179.18|177.38|179.18|177.38|179.18|177.38|179.18|177.38|1
1654708740000|2022-06-08 17:19:00|179.19|177.39|179.18|177.38|179.2|177.4|179.18|177.38|4
1654708750000|2022-06-08 17:19:10|179.19|177.39|179.14|177.34|179.19|177.39|179.12|177.32|8
1654708760000|2022-06-08 17:19:20|179.15|177.35|179.18|177.38|179.18|177.38|179.15|177.35|3
1654708770000|2022-06-08 17:19:30|179.17|177.37|179.18|177.38|179.18|177.38|179.17|177.37|2
1654708790000|2022-06-08 17:19:50|179.17|177.37|179.17|177.37|179.18|177.38|179.17|177.37|3
1654708800000|2022-06-08 17:20:00|179.16|177.36|179|177.2|179.16|177.36|179|177.2|18
1654708810000|2022-06-08 17:20:10|179.01|177.21|179|177.2|179.01|177.21|179|177.2|6
1654708820000|2022-06-08 17:20:20|178.99|177.19|178.99|177.19|178.99|177.19|178.99|177.19|1
1654708830000|2022-06-08 17:20:30|178.98|177.18|178.9|177.1|178.98|177.18|178.9|177.1|6
1654708840000|2022-06-08 17:20:40|178.89|177.09|178.81|177.01|178.89|177.09|178.81|177.01|6
1654708850000|2022-06-08 17:20:50|178.82|177.02|178.82|177.02|178.83|177.03|178.81|177.01|6
1654708860000|2022-06-08 17:21:00|178.83|177.03|178.84|177.04|178.85|177.05|178.82|177.02|12
1654708870000|2022-06-08 17:21:10|178.85|177.05|178.88|177.08|178.9|177.1|178.85|177.05|6
1654708890000|2022-06-08 17:21:30|178.89|177.09|178.91|177.11|178.91|177.11|178.89|177.09|6
1654708900000|2022-06-08 17:21:40|178.9|177.1|178.91|177.11|178.91|177.11|178.9|177.1|2
1654708910000|2022-06-08 17:21:50|178.9|177.1|179.02|177.22|179.02|177.22|178.9|177.1|10
1654708920000|2022-06-08 17:22:00|179.04|177.24|179.01|177.21|179.08|177.28|179.01|177.21|11
1654708930000|2022-06-08 17:22:10|178.99|177.19|178.98|177.18|179|177.2|178.96|177.16|9
1654708940000|2022-06-08 17:22:20|178.97|177.17|178.96|177.16|178.97|177.17|178.95|177.15|4
1654708950000|2022-06-08 17:22:30|178.94|177.14|178.93|177.13|178.95|177.15|178.92|177.12|7
1654708960000|2022-06-08 17:22:40|178.92|177.12|178.92|177.12|178.92|177.12|178.92|177.12|1
1654708970000|2022-06-08 17:22:50|178.91|177.11|178.92|177.12|178.95|177.15|178.91|177.11|8
1654708980000|2022-06-08 17:23:00|178.93|177.13|178.92|177.12|178.98|177.18|178.92|177.12|8
1654708990000|2022-06-08 17:23:10|178.91|177.11|178.89|177.09|178.91|177.11|178.87|177.07|4
1654709000000|2022-06-08 17:23:20|178.9|177.1|178.9|177.1|178.9|177.1|178.89|177.09|5
1654709010000|2022-06-08 17:23:30|178.91|177.11|178.92|177.12|178.92|177.12|178.9|177.1|7
1654709020000|2022-06-08 17:23:40|178.91|177.11|178.93|177.13|178.97|177.17|178.9|177.1|11
1654709030000|2022-06-08 17:23:50|178.94|177.14|179|177.2|179.03|177.23|178.92|177.12|13
1654709040000|2022-06-08 17:24:00|178.99|177.19|178.95|177.15|178.99|177.19|178.92|177.12|13
1654709050000|2022-06-08 17:24:10|178.96|177.16|178.98|177.18|178.99|177.19|178.96|177.16|4
1654709060000|2022-06-08 17:24:20|178.99|177.19|179.05|177.25|179.05|177.25|178.99|177.19|14
1654709070000|2022-06-08 17:24:30|179.09|177.29|179.12|177.32|179.14|177.34|179.08|177.28|13
1654709080000|2022-06-08 17:24:40|179.11|177.31|179.09|177.29|179.12|177.32|179.09|177.29|6
1654709090000|2022-06-08 17:24:50|179.1|177.3|179.13|177.33|179.13|177.33|179.1|177.3|11
1654709100000|2022-06-08 17:25:00|179.14|177.34|179.17|177.37|179.21|177.41|179.14|177.34|18
1654709110000|2022-06-08 17:25:10|179.16|177.36|179.05|177.25|179.21|177.41|179.05|177.25|15
1654709120000|2022-06-08 17:25:20|179.06|177.26|179.02|177.22|179.1|177.3|179.02|177.22|15
1654709130000|2022-06-08 17:25:30|179.01|177.21|178.93|177.13|179.02|177.22|178.93|177.13|13
1654709140000|2022-06-08 17:25:40|178.95|177.15|178.95|177.15|178.99|177.19|178.95|177.15|4
1654709150000|2022-06-08 17:25:50|178.94|177.14|178.86|177.06|178.95|177.15|178.85|177.05|10
1654709160000|2022-06-08 17:26:00|178.87|177.07|178.93|177.13|178.95|177.15|178.87|177.07|11
1654709170000|2022-06-08 17:26:10|178.91|177.11|178.97|177.17|179.02|177.22|178.91|177.11|17
1654709180000|2022-06-08 17:26:20|178.99|177.19|179|177.2|179.02|177.22|178.98|177.18|10
1654709190000|2022-06-08 17:26:30|178.99|177.19|178.99|177.19|178.99|177.19|178.97|177.17|7
1654709200000|2022-06-08 17:26:40|178.98|177.18|179.2|177.4|179.23|177.43|178.98|177.18|22
1654709210000|2022-06-08 17:26:50|179.21|177.41|179.14|177.34|179.21|177.41|179.13|177.33|12
1654709220000|2022-06-08 17:27:00|179.15|177.35|179.12|177.32|179.15|177.35|179.12|177.32|9
1654709230000|2022-06-08 17:27:10|179.13|177.33|179.13|177.33|179.14|177.34|179.11|177.31|7
1654709240000|2022-06-08 17:27:20|179.14|177.34|179.15|177.35|179.16|177.36|179.14|177.34|8
1654709250000|2022-06-08 17:27:30|179.14|177.34|179.1|177.3|179.14|177.34|179.1|177.3|8
1654709260000|2022-06-08 17:27:40|179.13|177.33|179.05|177.25|179.13|177.33|179.05|177.25|11
1654709270000|2022-06-08 17:27:50|179.07|177.27|179|177.2|179.07|177.27|179|177.2|13
1654709280000|2022-06-08 17:28:00|179.02|177.22|179.06|177.26|179.07|177.27|179.02|177.22|8
1654709290000|2022-06-08 17:28:10|179.05|177.25|179.08|177.28|179.11|177.31|179.05|177.25|10
1654709300000|2022-06-08 17:28:20|179.07|177.27|179|177.2|179.08|177.28|179|177.2|9
1654709310000|2022-06-08 17:28:30|179.01|177.21|178.95|177.15|179.01|177.21|178.92|177.12|11
1654709320000|2022-06-08 17:28:40|178.94|177.14|178.93|177.13|178.94|177.14|178.92|177.12|4
1654709330000|2022-06-08 17:28:50|178.94|177.14|178.97|177.17|178.97|177.17|178.92|177.12|11
1654709340000|2022-06-08 17:29:00|178.96|177.16|178.98|177.18|179.03|177.23|178.96|177.16|10
1654709350000|2022-06-08 17:29:10|178.99|177.19|178.98|177.18|179.02|177.22|178.98|177.18|7
1654709360000|2022-06-08 17:29:20|179.01|177.21|179.04|177.24|179.05|177.25|179.01|177.21|15
1654709370000|2022-06-08 17:29:30|179.03|177.23|178.97|177.17|179.03|177.23|178.97|177.17|14
1654709380000|2022-06-08 17:29:40|178.98|177.18|178.99|177.19|178.99|177.19|178.97|177.17|5
1654709390000|2022-06-08 17:29:50|178.98|177.18|178.96|177.16|178.99|177.19|178.95|177.15|8
1654709400000|2022-06-08 17:30:00|178.95|177.15|178.97|177.17|178.98|177.18|178.92|177.12|14
1654709410000|2022-06-08 17:30:10|178.96|177.16|178.94|177.14|178.96|177.16|178.92|177.12|12
1654709420000|2022-06-08 17:30:20|178.96|177.16|178.95|177.15|178.98|177.18|178.92|177.12|14
1654709430000|2022-06-08 17:30:30|178.94|177.14|178.88|177.08|178.94|177.14|178.88|177.08|7
1654709440000|2022-06-08 17:30:40|178.9|177.1|178.82|177.02|178.9|177.1|178.8|177|11
1654709450000|2022-06-08 17:30:50|178.81|177.01|178.85|177.05|178.85|177.05|178.81|177.01|10
1654709460000|2022-06-08 17:31:00|178.84|177.04|178.8|177|178.87|177.07|178.8|177|8
1654709470000|2022-06-08 17:31:10|178.82|177.02|178.83|177.03|178.83|177.03|178.82|177.02|4
1654709480000|2022-06-08 17:31:20|178.84|177.04|178.86|177.06|178.87|177.07|178.83|177.03|7
1654709490000|2022-06-08 17:31:30|178.87|177.07|178.87|177.07|178.91|177.11|178.86|177.06|13
1654709500000|2022-06-08 17:31:40|178.86|177.06|178.85|177.05|178.87|177.07|178.82|177.02|13
1654709520000|2022-06-08 17:32:00|178.83|177.03|178.85|177.05|178.86|177.06|178.82|177.02|5
1654709530000|2022-06-08 17:32:10|178.86|177.06|178.95|177.15|178.95|177.15|178.86|177.06|7
1654709540000|2022-06-08 17:32:20|178.96|177.16|178.95|177.15|179.02|177.22|178.95|177.15|10
1654709560000|2022-06-08 17:32:40|178.96|177.16|178.85|177.05|178.96|177.16|178.84|177.04|14
1654709570000|2022-06-08 17:32:50|178.84|177.04|178.87|177.07|178.87|177.07|178.84|177.04|15
1654709580000|2022-06-08 17:33:00|178.86|177.06|178.93|177.13|178.94|177.14|178.86|177.06|7
1654709590000|2022-06-08 17:33:10|178.92|177.12|178.89|177.09|178.92|177.12|178.89|177.09|2
1654709600000|2022-06-08 17:33:20|178.9|177.1|178.89|177.09|178.9|177.1|178.88|177.08|6
1654709610000|2022-06-08 17:33:30|178.88|177.08|178.82|177.02|178.88|177.08|178.81|177.01|8
1654709620000|2022-06-08 17:33:40|178.81|177.01|178.82|177.02|178.82|177.02|178.8|177|3
1654709640000|2022-06-08 17:34:00|178.81|177.01|178.81|177.01|178.81|177.01|178.81|177.01|1
1654709650000|2022-06-08 17:34:10|178.82|177.02|178.79|176.99|178.82|177.02|178.79|176.99|3
1654709660000|2022-06-08 17:34:20|178.78|176.98|178.77|176.97|178.78|176.98|178.77|176.97|2
1654709670000|2022-06-08 17:34:30|178.78|176.98|178.78|176.98|178.81|177.01|178.78|176.98|6
1654709680000|2022-06-08 17:34:40|178.8|177|178.82|177.02|178.83|177.03|178.8|177|6
1654709690000|2022-06-08 17:34:50|178.8|177|178.8|177|178.8|177|178.8|177|1
1654709700000|2022-06-08 17:35:00|178.79|176.99|178.71|176.91|178.79|176.99|178.71|176.91|8
1654709710000|2022-06-08 17:35:10|178.73|176.93|178.75|176.95|178.77|176.97|178.71|176.91|9
1654709720000|2022-06-08 17:35:20|178.76|176.96|178.75|176.95|178.77|176.97|178.75|176.95|4
1654709730000|2022-06-08 17:35:30|178.74|176.94|178.67|176.87|178.74|176.94|178.66|176.86|10
1654709740000|2022-06-08 17:35:40|178.66|176.86|178.66|176.86|178.67|176.87|178.66|176.86|3
1654709750000|2022-06-08 17:35:50|178.67|176.87|178.68|176.88|178.68|176.88|178.66|176.86|10
1654709760000|2022-06-08 17:36:00|178.71|176.91|178.71|176.91|178.72|176.92|178.65|176.85|16
1654709770000|2022-06-08 17:36:10|178.72|176.92|178.71|176.91|178.72|176.92|178.7|176.9|5
1654709780000|2022-06-08 17:36:20|178.67|176.87|178.64|176.84|178.67|176.87|178.63|176.83|8
1654709790000|2022-06-08 17:36:30|178.65|176.85|178.64|176.84|178.65|176.85|178.64|176.84|10
1654709800000|2022-06-08 17:36:40|178.65|176.85|178.73|176.93|178.73|176.93|178.64|176.84|8
1654709810000|2022-06-08 17:36:50|178.74|176.94|178.73|176.93|178.74|176.94|178.73|176.93|2
1654709820000|2022-06-08 17:37:00|178.72|176.92|178.71|176.91|178.72|176.92|178.68|176.88|15
1654709830000|2022-06-08 17:37:10|178.72|176.92|178.7|176.9|178.72|176.92|178.7|176.9|3
1654709840000|2022-06-08 17:37:20|178.69|176.89|178.68|176.88|178.69|176.89|178.68|176.88|4
1654709850000|2022-06-08 17:37:30|178.69|176.89|178.68|176.88|178.69|176.89|178.67|176.87|4
1654709880000|2022-06-08 17:38:00|178.67|176.87|178.68|176.88|178.68|176.88|178.67|176.87|4
1654709900000|2022-06-08 17:38:20|178.66|176.86|178.67|176.87|178.67|176.87|178.66|176.86|2
1654709930000|2022-06-08 17:38:50|178.65|176.85|178.57|176.77|178.67|176.87|178.57|176.77|16
1654709940000|2022-06-08 17:39:00|178.56|176.76|178.38|176.58|178.56|176.76|178.37|176.57|15
1654709950000|2022-06-08 17:39:10|178.37|176.57|178.36|176.56|178.4|176.6|178.35|176.55|11
1654709960000|2022-06-08 17:39:20|178.34|176.54|178.33|176.53|178.34|176.54|178.33|176.53|6
1654709970000|2022-06-08 17:39:30|178.32|176.52|178.22|176.42|178.34|176.54|178.22|176.42|16
1654709980000|2022-06-08 17:39:40|178.25|176.45|178.23|176.43|178.25|176.45|178.22|176.42|11
1654709990000|2022-06-08 17:39:50|178.24|176.44|178.38|176.58|178.38|176.58|178.18|176.38|15
1654710000000|2022-06-08 17:40:00|178.37|176.57|178.33|176.53|178.37|176.57|178.31|176.51|15
1654710010000|2022-06-08 17:40:10|178.34|176.54|178.34|176.54|178.35|176.55|178.33|176.53|7
1654710020000|2022-06-08 17:40:20|178.33|176.53|178.36|176.56|178.42|176.62|178.33|176.53|13
1654710030000|2022-06-08 17:40:30|178.35|176.55|178.35|176.55|178.36|176.56|178.35|176.55|3
1654710040000|2022-06-08 17:40:40|178.37|176.57|178.43|176.63|178.43|176.63|178.37|176.57|9
1654710050000|2022-06-08 17:40:50|178.44|176.64|178.48|176.68|178.48|176.68|178.43|176.63|11
1654710060000|2022-06-08 17:41:00|178.49|176.69|178.57|176.77|178.57|176.77|178.49|176.69|7
1654710070000|2022-06-08 17:41:10|178.59|176.79|178.53|176.73|178.59|176.79|178.52|176.72|14
1654710080000|2022-06-08 17:41:20|178.54|176.74|178.63|176.83|178.63|176.83|178.54|176.74|8
1654710090000|2022-06-08 17:41:30|178.66|176.86|178.65|176.85|178.66|176.86|178.63|176.83|16
1654710100000|2022-06-08 17:41:40|178.64|176.84|178.61|176.81|178.65|176.85|178.61|176.81|8
1654710110000|2022-06-08 17:41:50|178.64|176.84|178.63|176.83|178.66|176.86|178.62|176.82|16
1654710120000|2022-06-08 17:42:00|178.64|176.84|178.63|176.83|178.64|176.84|178.6|176.8|11
1654710130000|2022-06-08 17:42:10|178.64|176.84|178.63|176.83|178.64|176.84|178.62|176.82|4
1654710140000|2022-06-08 17:42:20|178.62|176.82|178.59|176.79|178.62|176.82|178.59|176.79|3
1654710150000|2022-06-08 17:42:30|178.6|176.8|178.61|176.81|178.61|176.81|178.59|176.79|4
1654710160000|2022-06-08 17:42:40|178.62|176.82|178.61|176.81|178.62|176.82|178.61|176.81|2
1654710170000|2022-06-08 17:42:50|178.63|176.83|178.63|176.83|178.64|176.84|178.63|176.83|5
1654710180000|2022-06-08 17:43:00|178.62|176.82|178.63|176.83|178.63|176.83|178.61|176.81|9
1654710190000|2022-06-08 17:43:10|178.62|176.82|178.62|176.82|178.63|176.83|178.62|176.82|5
1654710200000|2022-06-08 17:43:20|178.63|176.83|178.61|176.81|178.63|176.83|178.61|176.81|5
1654710210000|2022-06-08 17:43:30|178.59|176.79|178.6|176.8|178.6|176.8|178.59|176.79|6
1654710230000|2022-06-08 17:43:50|178.61|176.81|178.61|176.81|178.61|176.81|178.6|176.8|3
1654710240000|2022-06-08 17:44:00|178.63|176.83|178.68|176.88|178.68|176.88|178.63|176.83|13
1654710250000|2022-06-08 17:44:10|178.66|176.86|178.65|176.85|178.67|176.87|178.63|176.83|6
1654710260000|2022-06-08 17:44:20|178.66|176.86|178.6|176.8|178.68|176.88|178.6|176.8|12
1654710270000|2022-06-08 17:44:30|178.61|176.81|178.62|176.82|178.62|176.82|178.61|176.81|6
1654710280000|2022-06-08 17:44:40|178.61|176.81|178.66|176.86|178.68|176.88|178.61|176.81|18
1654710290000|2022-06-08 17:44:50|178.65|176.85|178.65|176.85|178.66|176.86|178.65|176.85|3
1654710300000|2022-06-08 17:45:00|178.66|176.86|178.62|176.82|178.67|176.87|178.61|176.81|6
1654710310000|2022-06-08 17:45:10|178.63|176.83|178.64|176.84|178.64|176.84|178.6|176.8|13
1654710320000|2022-06-08 17:45:20|178.63|176.83|178.61|176.81|178.63|176.83|178.6|176.8|5
1654710330000|2022-06-08 17:45:30|178.6|176.8|178.59|176.79|178.61|176.81|178.59|176.79|12
1654710340000|2022-06-08 17:45:40|178.57|176.77|178.41|176.61|178.57|176.77|178.4|176.6|10
1654710350000|2022-06-08 17:45:50|178.4|176.6|178.44|176.64|178.44|176.64|178.4|176.6|4
1654710360000|2022-06-08 17:46:00|178.43|176.63|178.42|176.62|178.43|176.63|178.42|176.62|6
1654710370000|2022-06-08 17:46:10|178.43|176.63|178.43|176.63|178.43|176.63|178.42|176.62|3
1654710380000|2022-06-08 17:46:20|178.44|176.64|178.43|176.63|178.44|176.64|178.43|176.63|4
1654710390000|2022-06-08 17:46:30|178.42|176.62|178.43|176.63|178.43|176.63|178.42|176.62|2
1654710400000|2022-06-08 17:46:40|178.44|176.64|178.56|176.76|178.56|176.76|178.43|176.63|7
1654710410000|2022-06-08 17:46:50|178.55|176.75|178.58|176.78|178.58|176.78|178.54|176.74|6
1654710420000|2022-06-08 17:47:00|178.59|176.79|178.67|176.87|178.67|176.87|178.59|176.79|9
1654710430000|2022-06-08 17:47:10|178.66|176.86|178.68|176.88|178.69|176.89|178.66|176.86|5
1654710440000|2022-06-08 17:47:20|178.69|176.89|178.68|176.88|178.69|176.89|178.67|176.87|8
1654710450000|2022-06-08 17:47:30|178.67|176.87|178.68|176.88|178.68|176.88|178.66|176.86|6
1654710460000|2022-06-08 17:47:40|178.67|176.87|178.68|176.88|178.68|176.88|178.67|176.87|14
1654710470000|2022-06-08 17:47:50|178.69|176.89|178.75|176.95|178.76|176.96|178.67|176.87|8
1654710480000|2022-06-08 17:48:00|178.76|176.96|178.76|176.96|178.77|176.97|178.76|176.96|7
1654710490000|2022-06-08 17:48:10|178.75|176.95|178.78|176.98|178.78|176.98|178.74|176.94|7
1654710520000|2022-06-08 17:48:40|178.76|176.96|178.78|176.98|178.78|176.98|178.75|176.95|5
1654710530000|2022-06-08 17:48:50|178.79|176.99|178.8|177|178.8|177|178.79|176.99|2
1654710540000|2022-06-08 17:49:00|178.79|176.99|178.84|177.04|178.84|177.04|178.75|176.95|9
1654710550000|2022-06-08 17:49:10|178.86|177.06|178.87|177.07|178.87|177.07|178.85|177.05|6
1654710560000|2022-06-08 17:49:20|178.86|177.06|178.88|177.08|178.88|177.08|178.8|177|12
1654710570000|2022-06-08 17:49:30|178.87|177.07|178.87|177.07|178.87|177.07|178.86|177.06|5
1654710580000|2022-06-08 17:49:40|178.86|177.06|178.85|177.05|178.87|177.07|178.85|177.05|4
1654710590000|2022-06-08 17:49:50|178.86|177.06|178.86|177.06|178.86|177.06|178.86|177.06|1
1654710600000|2022-06-08 17:50:00|178.85|177.05|178.85|177.05|178.85|177.05|178.85|177.05|1
1654710610000|2022-06-08 17:50:10|178.84|177.04|178.69|176.89|178.84|177.04|178.68|176.88|7
1654710620000|2022-06-08 17:50:20|178.7|176.9|178.74|176.94|178.74|176.94|178.7|176.9|5
1654710630000|2022-06-08 17:50:30|178.71|176.91|178.67|176.87|178.71|176.91|178.67|176.87|3
1654710640000|2022-06-08 17:50:40|178.66|176.86|178.63|176.83|178.66|176.86|178.62|176.82|7
1654710650000|2022-06-08 17:50:50|178.62|176.82|178.61|176.81|178.63|176.83|178.6|176.8|6
1654710660000|2022-06-08 17:51:00|178.6|176.8|178.61|176.81|178.61|176.81|178.6|176.8|6
1654710670000|2022-06-08 17:51:10|178.6|176.8|178.6|176.8|178.61|176.81|178.6|176.8|5
1654710680000|2022-06-08 17:51:20|178.61|176.81|178.6|176.8|178.61|176.81|178.6|176.8|6
1654710690000|2022-06-08 17:51:30|178.61|176.81|178.61|176.81|178.61|176.81|178.61|176.81|1
1654710700000|2022-06-08 17:51:40|178.62|176.82|178.56|176.76|178.69|176.89|178.56|176.76|10
1654710710000|2022-06-08 17:51:50|178.57|176.77|178.57|176.77|178.57|176.77|178.57|176.77|1
1654710720000|2022-06-08 17:52:00|178.56|176.76|178.57|176.77|178.57|176.77|178.56|176.76|2
1654710730000|2022-06-08 17:52:10|178.56|176.76|178.51|176.71|178.56|176.76|178.51|176.71|4
1654710740000|2022-06-08 17:52:20|178.5|176.7|178.5|176.7|178.52|176.72|178.5|176.7|7
1654710750000|2022-06-08 17:52:30|178.51|176.71|178.52|176.72|178.52|176.72|178.5|176.7|6
1654710760000|2022-06-08 17:52:40|178.53|176.73|178.55|176.75|178.55|176.75|178.53|176.73|4
1654710790000|2022-06-08 17:53:10|178.56|176.76|178.57|176.77|178.57|176.77|178.56|176.76|4
1654710800000|2022-06-08 17:53:20|178.58|176.78|178.61|176.81|178.61|176.81|178.57|176.77|7
1654710810000|2022-06-08 17:53:30|178.6|176.8|178.69|176.89|178.69|176.89|178.6|176.8|7
1654710820000|2022-06-08 17:53:40|178.68|176.88|178.68|176.88|178.69|176.89|178.68|176.88|7
1654710830000|2022-06-08 17:53:50|178.69|176.89|178.62|176.82|178.7|176.9|178.62|176.82|11
1654710840000|2022-06-08 17:54:00|178.63|176.83|178.63|176.83|178.64|176.84|178.62|176.82|6
1654710850000|2022-06-08 17:54:10|178.64|176.84|178.68|176.88|178.71|176.91|178.64|176.84|5
1654710860000|2022-06-08 17:54:20|178.67|176.87|178.62|176.82|178.67|176.87|178.61|176.81|6
1654710880000|2022-06-08 17:54:40|178.61|176.81|178.61|176.81|178.61|176.81|178.61|176.81|1
1654710890000|2022-06-08 17:54:50|178.6|176.8|178.56|176.76|178.6|176.8|178.56|176.76|4
1654710900000|2022-06-08 17:55:00|178.55|176.75|178.53|176.73|178.55|176.75|178.52|176.72|7
1654710910000|2022-06-08 17:55:10|178.52|176.72|178.54|176.74|178.56|176.76|178.52|176.72|7
1654710920000|2022-06-08 17:55:20|178.55|176.75|178.55|176.75|178.55|176.75|178.55|176.75|1
1654710930000|2022-06-08 17:55:30|178.56|176.76|178.6|176.8|178.62|176.82|178.56|176.76|8
1654710940000|2022-06-08 17:55:40|178.58|176.78|178.55|176.75|178.58|176.78|178.55|176.75|4
1654710950000|2022-06-08 17:55:50|178.56|176.76|178.57|176.77|178.57|176.77|178.56|176.76|2
1654710960000|2022-06-08 17:56:00|178.58|176.78|178.58|176.78|178.58|176.78|178.58|176.78|1
1654710970000|2022-06-08 17:56:10|178.59|176.79|178.65|176.85|178.65|176.85|178.59|176.79|9
1654710980000|2022-06-08 17:56:20|178.64|176.84|178.64|176.84|178.65|176.85|178.63|176.83|7
1654710990000|2022-06-08 17:56:30|178.65|176.85|178.71|176.91|178.73|176.93|178.64|176.84|8
1654711000000|2022-06-08 17:56:40|178.7|176.9|178.65|176.85|178.7|176.9|178.65|176.85|4
1654711010000|2022-06-08 17:56:50|178.66|176.86|178.66|176.86|178.67|176.87|178.65|176.85|5
1654711020000|2022-06-08 17:57:00|178.67|176.87|178.72|176.92|178.73|176.93|178.67|176.87|12
1654711030000|2022-06-08 17:57:10|178.7|176.9|178.67|176.87|178.7|176.9|178.67|176.87|8
1654711040000|2022-06-08 17:57:20|178.68|176.88|178.69|176.89|178.69|176.89|178.68|176.88|2
1654711050000|2022-06-08 17:57:30|178.68|176.88|178.72|176.92|178.73|176.93|178.68|176.88|10
1654711060000|2022-06-08 17:57:40|178.74|176.94|178.71|176.91|178.74|176.94|178.71|176.91|6
1654711070000|2022-06-08 17:57:50|178.7|176.9|178.69|176.89|178.71|176.91|178.69|176.89|7
1654711080000|2022-06-08 17:58:00|178.68|176.88|178.69|176.89|178.72|176.92|178.68|176.88|12
1654711090000|2022-06-08 17:58:10|178.71|176.91|178.71|176.91|178.71|176.91|178.7|176.9|5
1654711100000|2022-06-08 17:58:20|178.7|176.9|178.69|176.89|178.7|176.9|178.68|176.88|8
1654711110000|2022-06-08 17:58:30|178.71|176.91|178.71|176.91|178.71|176.91|178.71|176.91|1
1654711120000|2022-06-08 17:58:40|178.72|176.92|178.7|176.9|178.72|176.92|178.69|176.89|8
1654711130000|2022-06-08 17:58:50|178.69|176.89|178.69|176.89|178.69|176.89|178.69|176.89|1
1654711140000|2022-06-08 17:59:00|178.68|176.88|178.63|176.83|178.68|176.88|178.63|176.83|9
1654711150000|2022-06-08 17:59:10|178.64|176.84|178.65|176.85|178.66|176.86|178.64|176.84|3
1654711180000|2022-06-08 17:59:40|178.67|176.87|178.69|176.89|178.69|176.89|178.67|176.87|3
1654711190000|2022-06-08 17:59:50|178.7|176.9|178.75|176.95|178.76|176.96|178.7|176.9|5
1654711200000|2022-06-08 18:00:00|178.71|176.91|178.7|176.9|178.76|176.96|178.69|176.89|13
1654711210000|2022-06-08 18:00:10|178.69|176.89|178.69|176.89|178.7|176.9|178.69|176.89|7
1654711220000|2022-06-08 18:00:20|178.7|176.9|178.7|176.9|178.7|176.9|178.69|176.89|3
1654711230000|2022-06-08 18:00:30|178.71|176.91|178.76|176.96|178.78|176.98|178.7|176.9|9
1654711240000|2022-06-08 18:00:40|178.77|176.97|178.8|177|178.8|177|178.76|176.96|8
1654711250000|2022-06-08 18:00:50|178.86|177.06|178.89|177.09|178.91|177.11|178.86|177.06|9
1654711260000|2022-06-08 18:01:00|178.9|177.1|178.92|177.12|178.92|177.12|178.89|177.09|9
1654711270000|2022-06-08 18:01:10|178.91|177.11|178.9|177.1|178.91|177.11|178.89|177.09|7
1654711280000|2022-06-08 18:01:20|178.89|177.09|178.87|177.07|178.89|177.09|178.87|177.07|7
1654711290000|2022-06-08 18:01:30|178.88|177.08|178.88|177.08|178.88|177.08|178.87|177.07|3
1654711300000|2022-06-08 18:01:40|178.89|177.09|178.89|177.09|178.89|177.09|178.88|177.08|5
1654711310000|2022-06-08 18:01:50|178.98|177.18|178.97|177.17|178.99|177.19|178.96|177.16|8
1654711320000|2022-06-08 18:02:00|178.96|177.16|178.96|177.16|178.96|177.16|178.9|177.1|7
1654711330000|2022-06-08 18:02:10|178.95|177.15|178.9|177.1|178.95|177.15|178.9|177.1|3
1654711340000|2022-06-08 18:02:20|178.91|177.11|178.9|177.1|178.91|177.11|178.9|177.1|2
1654711350000|2022-06-08 18:02:30|178.92|177.12|178.97|177.17|178.97|177.17|178.92|177.12|6
1654711360000|2022-06-08 18:02:40|178.98|177.18|178.98|177.18|179|177.2|178.98|177.18|7
1654711370000|2022-06-08 18:02:50|178.99|177.19|178.99|177.19|178.99|177.19|178.98|177.18|9
1654711380000|2022-06-08 18:03:00|178.98|177.18|179|177.2|179.01|177.21|178.98|177.18|6
1654711390000|2022-06-08 18:03:10|179.01|177.21|179.05|177.25|179.05|177.25|179.01|177.21|7
1654711400000|2022-06-08 18:03:20|179.08|177.28|179.1|177.3|179.1|177.3|179.07|177.27|5
1654711410000|2022-06-08 18:03:30|179.09|177.29|179.18|177.38|179.18|177.38|179.09|177.29|8
1654711420000|2022-06-08 18:03:40|179.19|177.39|179.19|177.39|179.19|177.39|179.19|177.39|1
1654711430000|2022-06-08 18:03:50|179.18|177.38|179.19|177.39|179.19|177.39|179.18|177.38|6
1654711440000|2022-06-08 18:04:00|179.18|177.38|179.1|177.3|179.18|177.38|179.1|177.3|3
1654711450000|2022-06-08 18:04:10|179.09|177.29|179.06|177.26|179.09|177.29|179.06|177.26|2
1654711460000|2022-06-08 18:04:20|179.05|177.25|179.02|177.22|179.05|177.25|179.01|177.21|6
1654711470000|2022-06-08 18:04:30|179.03|177.23|179.03|177.23|179.03|177.23|179.02|177.22|5
1654711480000|2022-06-08 18:04:40|179.02|177.22|178.92|177.12|179.02|177.22|178.92|177.12|6
1654711500000|2022-06-08 18:05:00|178.91|177.11|178.87|177.07|178.91|177.11|178.87|177.07|4
1654711510000|2022-06-08 18:05:10|178.62|176.82|178.58|176.78|178.62|176.82|178.58|176.78|7
1654711520000|2022-06-08 18:05:20|178.57|176.77|178.51|176.71|178.58|176.78|178.51|176.71|6
1654711530000|2022-06-08 18:05:30|178.5|176.7|178.5|176.7|178.51|176.71|178.49|176.69|11
1654711550000|2022-06-08 18:05:50|178.49|176.69|178.39|176.59|178.49|176.69|178.35|176.55|10
1654711560000|2022-06-08 18:06:00|178.38|176.58|178.35|176.55|178.38|176.58|178.34|176.54|8
1654711570000|2022-06-08 18:06:10|178.36|176.56|178.26|176.46|178.36|176.56|178.2|176.4|8
1654711580000|2022-06-08 18:06:20|178.27|176.47|178.3|176.5|178.32|176.52|178.27|176.47|9
1654711590000|2022-06-08 18:06:30|178.29|176.49|178.3|176.5|178.3|176.5|178.29|176.49|4
1654711600000|2022-06-08 18:06:40|178.29|176.49|178.29|176.49|178.29|176.49|178.27|176.47|4
1654711610000|2022-06-08 18:06:50|178.28|176.48|178.21|176.41|178.29|176.49|178.21|176.41|16
1654711620000|2022-06-08 18:07:00|178.22|176.42|178.25|176.45|178.25|176.45|178.22|176.42|5
1654711630000|2022-06-08 18:07:10|178.24|176.44|178.23|176.43|178.25|176.45|178.23|176.43|5
1654711640000|2022-06-08 18:07:20|178.24|176.44|178.25|176.45|178.25|176.45|178.23|176.43|4
1654711650000|2022-06-08 18:07:30|178.24|176.44|178.25|176.45|178.25|176.45|178.24|176.44|2
1654711660000|2022-06-08 18:07:40|178.27|176.47|178.3|176.5|178.31|176.51|178.27|176.47|4
1654711670000|2022-06-08 18:07:50|178.29|176.49|178.25|176.45|178.29|176.49|178.25|176.45|3
1654711680000|2022-06-08 18:08:00|178.26|176.46|178.31|176.51|178.31|176.51|178.26|176.46|6
1654711700000|2022-06-08 18:08:20|178.3|176.5|178.3|176.5|178.3|176.5|178.28|176.48|5
1654711710000|2022-06-08 18:08:30|178.31|176.51|178.36|176.56|178.39|176.59|178.31|176.51|13
1654711740000|2022-06-08 18:09:00|178.35|176.55|178.31|176.51|178.35|176.55|178.3|176.5|6
1654711750000|2022-06-08 18:09:10|178.32|176.52|178.32|176.52|178.32|176.52|178.31|176.51|5
1654711760000|2022-06-08 18:09:20|178.31|176.51|178.35|176.55|178.35|176.55|178.31|176.51|9
1654711770000|2022-06-08 18:09:30|178.34|176.54|178.29|176.49|178.36|176.56|178.28|176.48|14
1654711780000|2022-06-08 18:09:40|178.28|176.48|178.24|176.44|178.28|176.48|178.24|176.44|3
1654711790000|2022-06-08 18:09:50|178.25|176.45|178.27|176.47|178.27|176.47|178.24|176.44|5
1654711800000|2022-06-08 18:10:00|178.26|176.46|178.21|176.41|178.26|176.46|178.21|176.41|6
1654711810000|2022-06-08 18:10:10|178.19|176.39|178.07|176.27|178.2|176.4|178.06|176.26|13
1654711820000|2022-06-08 18:10:20|178.08|176.28|178.04|176.24|178.1|176.3|178.04|176.24|10
1654711830000|2022-06-08 18:10:30|178.05|176.25|178.03|176.23|178.05|176.25|178.02|176.22|6
1654711840000|2022-06-08 18:10:40|178.02|176.22|178.02|176.22|178.02|176.22|178.02|176.22|1
1654711850000|2022-06-08 18:10:50|178.04|176.24|178.06|176.26|178.07|176.27|178.04|176.24|5
1654711860000|2022-06-08 18:11:00|178.05|176.25|178.07|176.27|178.07|176.27|178.05|176.25|3
1654711870000|2022-06-08 18:11:10|178.06|176.26|178.03|176.23|178.06|176.26|178.03|176.23|4
1654711880000|2022-06-08 18:11:20|178.06|176.26|178.07|176.27|178.07|176.27|178.06|176.26|4
1654711890000|2022-06-08 18:11:30|178.06|176.26|178.05|176.25|178.06|176.26|178.05|176.25|2
1654711900000|2022-06-08 18:11:40|178.02|176.22|178.06|176.26|178.06|176.26|178.02|176.22|7
1654711910000|2022-06-08 18:11:50|178.05|176.25|178.05|176.25|178.05|176.25|178.05|176.25|1
1654711920000|2022-06-08 18:12:00|178.06|176.26|178.1|176.3|178.1|176.3|178.06|176.26|4
1654711930000|2022-06-08 18:12:10|178.09|176.29|178.08|176.28|178.1|176.3|178.08|176.28|4
1654711940000|2022-06-08 18:12:20|178.1|176.3|178.17|176.37|178.17|176.37|178.1|176.3|7
1654711950000|2022-06-08 18:12:30|178.16|176.36|178.12|176.32|178.16|176.36|178.12|176.32|8
1654711960000|2022-06-08 18:12:40|178.13|176.33|178.15|176.35|178.15|176.35|178.13|176.33|3
1654711970000|2022-06-08 18:12:50|178.16|176.36|178.06|176.26|178.17|176.37|178.06|176.26|7
1654711980000|2022-06-08 18:13:00|178.05|176.25|178.06|176.26|178.06|176.26|178.03|176.23|12
1654711990000|2022-06-08 18:13:10|178.07|176.27|178.07|176.27|178.07|176.27|178.06|176.26|5
1654712000000|2022-06-08 18:13:20|178.06|176.26|178.07|176.27|178.07|176.27|178.06|176.26|4
1654712010000|2022-06-08 18:13:30|178.06|176.26|178.05|176.25|178.07|176.27|178.05|176.25|10
1654712020000|2022-06-08 18:13:40|178.06|176.26|178.04|176.24|178.07|176.27|178.04|176.24|5
1654712030000|2022-06-08 18:13:50|178.06|176.26|178.03|176.23|178.06|176.26|178.02|176.22|8
1654712040000|2022-06-08 18:14:00|178.04|176.24|178.04|176.24|178.05|176.25|178.04|176.24|3
1654712050000|2022-06-08 18:14:10|178.05|176.25|178.04|176.24|178.05|176.25|178.04|176.24|2
1654712060000|2022-06-08 18:14:20|178.05|176.25|178.06|176.26|178.06|176.26|178.05|176.25|2
1654712080000|2022-06-08 18:14:40|178.09|176.29|178.08|176.28|178.1|176.3|178.07|176.27|6
1654712090000|2022-06-08 18:14:50|178.09|176.29|178.06|176.26|178.09|176.29|178.06|176.26|6
1654712100000|2022-06-08 18:15:00|178.07|176.27|178.01|176.21|178.07|176.27|178.01|176.21|6
1654712110000|2022-06-08 18:15:10|178.02|176.22|178.04|176.24|178.04|176.24|178.02|176.22|2
1654712120000|2022-06-08 18:15:20|178.03|176.23|178.06|176.26|178.06|176.26|178.01|176.21|9
1654712130000|2022-06-08 18:15:30|178.07|176.27|178.06|176.26|178.08|176.28|178.06|176.26|5
1654712140000|2022-06-08 18:15:40|178.05|176.25|178.05|176.25|178.05|176.25|178.05|176.25|1
1654712150000|2022-06-08 18:15:50|178.06|176.26|178.06|176.26|178.06|176.26|178.06|176.26|1
1654712160000|2022-06-08 18:16:00|178.05|176.25|178.04|176.24|178.05|176.25|178.01|176.21|8
1654712170000|2022-06-08 18:16:10|178.05|176.25|178.04|176.24|178.05|176.25|178.04|176.24|4
1654712190000|2022-06-08 18:16:30|178.05|176.25|178.09|176.29|178.09|176.29|178.04|176.24|6
1654712200000|2022-06-08 18:16:40|178.11|176.31|178.1|176.3|178.11|176.31|178.09|176.29|4
1654712210000|2022-06-08 18:16:50|178.09|176.29|178.04|176.24|178.09|176.29|178.04|176.24|6
1654712220000|2022-06-08 18:17:00|178.02|176.22|178.04|176.24|178.04|176.24|178.02|176.22|2
1654712230000|2022-06-08 18:17:10|178.02|176.22|178.02|176.22|178.02|176.22|178|176.2|6
1654712240000|2022-06-08 18:17:20|178.01|176.21|178.05|176.25|178.06|176.26|178.01|176.21|8
1654712250000|2022-06-08 18:17:30|178.06|176.26|178.06|176.26|178.06|176.26|178.06|176.26|1
1654712280000|2022-06-08 18:18:00|178.05|176.25|177.99|176.19|178.05|176.25|177.99|176.19|9
1654712290000|2022-06-08 18:18:10|178|176.2|178.05|176.25|178.06|176.26|178|176.2|14
1654712300000|2022-06-08 18:18:20|178.04|176.24|178.03|176.23|178.05|176.25|178.03|176.23|4
1654712310000|2022-06-08 18:18:30|178.02|176.22|178.01|176.21|178.03|176.23|177.99|176.19|12
1654712320000|2022-06-08 18:18:40|178.03|176.23|177.97|176.17|178.03|176.23|177.96|176.16|12
1654712330000|2022-06-08 18:18:50|177.98|176.18|177.76|175.96|177.98|176.18|177.76|175.96|15
1654712340000|2022-06-08 18:19:00|177.78|175.98|177.72|175.92|177.81|176.01|177.72|175.92|21
1654712350000|2022-06-08 18:19:10|177.66|175.86|177.76|175.96|177.76|175.96|177.63|175.83|12
1654712360000|2022-06-08 18:19:20|177.74|175.94|177.67|175.87|177.74|175.94|177.67|175.87|9
1654712370000|2022-06-08 18:19:30|177.66|175.86|177.58|175.78|177.66|175.86|177.57|175.77|6
1654712380000|2022-06-08 18:19:40|177.57|175.77|177.55|175.75|177.6|175.8|177.55|175.75|11
1654712390000|2022-06-08 18:19:50|177.57|175.77|177.64|175.84|177.66|175.86|177.56|175.76|8
1654712400000|2022-06-08 18:20:00|177.65|175.85|177.76|175.96|177.76|175.96|177.64|175.84|15
1654712410000|2022-06-08 18:20:10|177.74|175.94|177.79|175.99|177.79|175.99|177.72|175.92|6
1654712420000|2022-06-08 18:20:20|177.78|175.98|177.69|175.89|177.79|175.99|177.69|175.89|13
1654712430000|2022-06-08 18:20:30|177.63|175.83|177.61|175.81|177.63|175.83|177.61|175.81|7
1654712440000|2022-06-08 18:20:40|177.6|175.8|177.55|175.75|177.6|175.8|177.54|175.74|14
1654712450000|2022-06-08 18:20:50|177.54|175.74|177.54|175.74|177.54|175.74|177.53|175.73|3
1654712460000|2022-06-08 18:21:00|177.53|175.73|177.44|175.64|177.53|175.73|177.43|175.63|9
1654712470000|2022-06-08 18:21:10|177.45|175.65|177.23|175.43|177.45|175.65|177.23|175.43|11
1654712480000|2022-06-08 18:21:20|177.22|175.42|177.29|175.49|177.29|175.49|177.22|175.42|9
1654712490000|2022-06-08 18:21:30|177.32|175.52|177.33|175.53|177.34|175.54|177.31|175.51|11
1654712500000|2022-06-08 18:21:40|177.34|175.54|177.35|175.55|177.35|175.55|177.34|175.54|2
1654712510000|2022-06-08 18:21:50|177.36|175.56|177.32|175.52|177.36|175.56|177.32|175.52|11
1654712520000|2022-06-08 18:22:00|177.33|175.53|177.37|175.57|177.38|175.58|177.31|175.51|14
1654712530000|2022-06-08 18:22:10|177.38|175.58|177.45|175.65|177.46|175.66|177.38|175.58|7
1654712540000|2022-06-08 18:22:20|177.44|175.64|177.44|175.64|177.44|175.64|177.42|175.62|6
1654712550000|2022-06-08 18:22:30|177.45|175.65|177.46|175.66|177.46|175.66|177.44|175.64|11
1654712560000|2022-06-08 18:22:40|177.47|175.67|177.49|175.69|177.52|175.72|177.47|175.67|10
1654712570000|2022-06-08 18:22:50|177.48|175.68|177.39|175.59|177.48|175.68|177.39|175.59|12
1654712580000|2022-06-08 18:23:00|177.38|175.58|177.34|175.54|177.38|175.58|177.3|175.5|11
1654712590000|2022-06-08 18:23:10|177.35|175.55|177.29|175.49|177.39|175.59|177.29|175.49|7
1654712600000|2022-06-08 18:23:20|177.28|175.48|177.28|175.48|177.3|175.5|177.25|175.45|17
1654712610000|2022-06-08 18:23:30|177.29|175.49|177.34|175.54|177.35|175.55|177.28|175.48|14
1654712620000|2022-06-08 18:23:40|177.33|175.53|177.33|175.53|177.33|175.53|177.29|175.49|10
1654712630000|2022-06-08 18:23:50|177.32|175.52|177.3|175.5|177.34|175.54|177.3|175.5|8
1654712640000|2022-06-08 18:24:00|177.29|175.49|177.62|175.82|177.66|175.86|177.27|175.47|18
1654712650000|2022-06-08 18:24:10|177.61|175.81|177.61|175.81|177.68|175.88|177.61|175.81|12
1654712660000|2022-06-08 18:24:20|177.62|175.82|177.74|175.94|177.74|175.94|177.61|175.81|16
1654712670000|2022-06-08 18:24:30|177.71|175.91|177.71|175.91|177.73|175.93|177.67|175.87|14
1654712680000|2022-06-08 18:24:40|177.72|175.92|177.63|175.83|177.73|175.93|177.63|175.83|6
1654712690000|2022-06-08 18:24:50|177.62|175.82|177.63|175.83|177.63|175.83|177.6|175.8|13
1654712700000|2022-06-08 18:25:00|177.62|175.82|177.63|175.83|177.63|175.83|177.6|175.8|8
1654712710000|2022-06-08 18:25:10|177.62|175.82|177.62|175.82|177.68|175.88|177.61|175.81|13
1654712720000|2022-06-08 18:25:20|177.63|175.83|177.68|175.88|177.75|175.95|177.63|175.83|14
1654712730000|2022-06-08 18:25:30|177.65|175.85|177.6|175.8|177.65|175.85|177.6|175.8|17
1654712740000|2022-06-08 18:25:40|177.63|175.83|177.54|175.74|177.63|175.83|177.53|175.73|17
1654712750000|2022-06-08 18:25:50|177.52|175.72|177.54|175.74|177.54|175.74|177.52|175.72|6
1654712760000|2022-06-08 18:26:00|177.53|175.73|177.52|175.72|177.54|175.74|177.52|175.72|8
1654712770000|2022-06-08 18:26:10|177.49|175.69|177.38|175.58|177.49|175.69|177.38|175.58|12
1654712780000|2022-06-08 18:26:20|177.39|175.59|177.28|175.48|177.41|175.61|177.28|175.48|10
1654712790000|2022-06-08 18:26:30|177.29|175.49|177.38|175.58|177.39|175.59|177.26|175.46|14
1654712800000|2022-06-08 18:26:40|177.37|175.57|177.35|175.55|177.38|175.58|177.29|175.49|20
1654712810000|2022-06-08 18:26:50|177.34|175.54|177.41|175.61|177.41|175.61|177.34|175.54|14
1654712820000|2022-06-08 18:27:00|177.4|175.6|177.3|175.5|177.4|175.6|177.3|175.5|15
1654712830000|2022-06-08 18:27:10|177.31|175.51|177.36|175.56|177.36|175.56|177.29|175.49|9
1654712840000|2022-06-08 18:27:20|177.35|175.55|177.42|175.62|177.43|175.63|177.35|175.55|10
1654712850000|2022-06-08 18:27:30|177.41|175.61|177.36|175.56|177.42|175.62|177.36|175.56|5
1654712860000|2022-06-08 18:27:40|177.37|175.57|177.36|175.56|177.4|175.6|177.36|175.56|13
1654712870000|2022-06-08 18:27:50|177.35|175.55|177.37|175.57|177.38|175.58|177.34|175.54|7
1654712880000|2022-06-08 18:28:00|177.36|175.56|177.1|175.3|177.36|175.56|177.1|175.3|11
1654712890000|2022-06-08 18:28:10|177.09|175.29|177.14|175.34|177.18|175.38|177.09|175.29|9
1654712900000|2022-06-08 18:28:20|177.16|175.36|177.16|175.36|177.16|175.36|177.15|175.35|9
1654712910000|2022-06-08 18:28:30|177.15|175.35|177.12|175.32|177.15|175.35|177.1|175.3|4
1654712920000|2022-06-08 18:28:40|177.11|175.31|177.15|175.35|177.16|175.36|177.09|175.29|10
1654712930000|2022-06-08 18:28:50|177.16|175.36|177.18|175.38|177.18|175.38|177.16|175.36|2
1654712940000|2022-06-08 18:29:00|177.17|175.37|177.13|175.33|177.17|175.37|177.13|175.33|3
1654712950000|2022-06-08 18:29:10|177.11|175.31|177.11|175.31|177.11|175.31|177.11|175.31|1
1654712960000|2022-06-08 18:29:20|177.1|175.3|177.3|175.5|177.3|175.5|177.1|175.3|10
1654712970000|2022-06-08 18:29:30|177.29|175.49|177.28|175.48|177.29|175.49|177.28|175.48|4
1654712980000|2022-06-08 18:29:40|177.29|175.49|177.3|175.5|177.31|175.51|177.29|175.49|4
1654712990000|2022-06-08 18:29:50|177.31|175.51|177.28|175.48|177.32|175.52|177.28|175.48|4
1654713000000|2022-06-08 18:30:00|177.27|175.47|177.33|175.53|177.33|175.53|177.23|175.43|11
1654713010000|2022-06-08 18:30:10|177.34|175.54|177.3|175.5|177.34|175.54|177.3|175.5|8
1654713020000|2022-06-08 18:30:20|177.29|175.49|177.29|175.49|177.3|175.5|177.29|175.49|5
1654713030000|2022-06-08 18:30:30|177.28|175.48|177.33|175.53|177.36|175.56|177.23|175.43|10
1654713040000|2022-06-08 18:30:40|177.32|175.52|177.27|175.47|177.33|175.53|177.27|175.47|12
1654713050000|2022-06-08 18:30:50|177.28|175.48|177.24|175.44|177.28|175.48|177.21|175.41|9
1654713060000|2022-06-08 18:31:00|177.22|175.42|177.22|175.42|177.29|175.49|177.22|175.42|5
1654713070000|2022-06-08 18:31:10|177.21|175.41|177.23|175.43|177.23|175.43|177.21|175.41|2
1654713080000|2022-06-08 18:31:20|177.22|175.42|177.23|175.43|177.24|175.44|177.2|175.4|6
1654713090000|2022-06-08 18:31:30|177.24|175.44|177.25|175.45|177.25|175.45|177.24|175.44|2
1654713100000|2022-06-08 18:31:40|177.27|175.47|177.27|175.47|177.27|175.47|177.27|175.47|1
1654713110000|2022-06-08 18:31:50|177.26|175.46|177.22|175.42|177.26|175.46|177.22|175.42|2
1654713120000|2022-06-08 18:32:00|177.23|175.43|177.28|175.48|177.29|175.49|177.22|175.42|7
1654713130000|2022-06-08 18:32:10|177.27|175.47|177.27|175.47|177.29|175.49|177.27|175.47|7
1654713140000|2022-06-08 18:32:20|177.29|175.49|177.3|175.5|177.31|175.51|177.29|175.49|5
1654713150000|2022-06-08 18:32:30|177.31|175.51|177.34|175.54|177.35|175.55|177.3|175.5|10
1654713160000|2022-06-08 18:32:40|177.33|175.53|177.29|175.49|177.33|175.53|177.29|175.49|4
1654713170000|2022-06-08 18:32:50|177.28|175.48|177.25|175.45|177.28|175.48|177.23|175.43|13
1654713180000|2022-06-08 18:33:00|177.24|175.44|177.25|175.45|177.29|175.49|177.24|175.44|18
1654713190000|2022-06-08 18:33:10|177.24|175.44|177.22|175.42|177.24|175.44|177.22|175.42|3
1654713200000|2022-06-08 18:33:20|177.2|175.4|177.12|175.32|177.2|175.4|177.12|175.32|11
1654713210000|2022-06-08 18:33:30|177.1|175.3|177.12|175.32|177.14|175.34|177.1|175.3|9
1654713220000|2022-06-08 18:33:40|177.13|175.33|177.12|175.32|177.13|175.33|177.12|175.32|2
1654713230000|2022-06-08 18:33:50|177.13|175.33|177.13|175.33|177.14|175.34|177.11|175.31|11
1654713240000|2022-06-08 18:34:00|177.12|175.32|177.1|175.3|177.13|175.33|177.09|175.29|6
1654713250000|2022-06-08 18:34:10|177.09|175.29|176.73|174.93|177.1|175.3|176.7|174.9|24
1654713260000|2022-06-08 18:34:20|176.72|174.92|176.61|174.81|176.74|174.94|176.59|174.79|23
1654713270000|2022-06-08 18:34:30|176.59|174.79|176.45|174.65|176.59|174.79|176.45|174.65|5
1654713280000|2022-06-08 18:34:40|176.44|174.64|176.34|174.54|176.48|174.68|176.32|174.52|22
1654713290000|2022-06-08 18:34:50|176.35|174.55|176.3|174.5|176.42|174.62|176.3|174.5|16
1654713300000|2022-06-08 18:35:00|176.28|174.48|176.31|174.51|176.4|174.6|176.28|174.48|19
1654713310000|2022-06-08 18:35:10|176.32|174.52|176.41|174.61|176.49|174.69|176.31|174.51|25
1654713320000|2022-06-08 18:35:20|176.42|174.62|176.44|174.64|176.47|174.67|176.39|174.59|18
1654713330000|2022-06-08 18:35:30|176.46|174.66|176.31|174.51|176.46|174.66|176.31|174.51|19
1654713340000|2022-06-08 18:35:40|176.3|174.5|175.81|174.01|176.3|174.5|175.81|174.01|27
1654713350000|2022-06-08 18:35:50|175.8|174|175.8|174|175.87|174.07|175.75|173.95|25
1654713360000|2022-06-08 18:36:00|175.79|173.99|175.81|174.01|175.81|174.01|175.79|173.99|5
1654713370000|2022-06-08 18:36:10|175.84|174.04|175.76|173.96|175.85|174.05|175.76|173.96|9
1654713380000|2022-06-08 18:36:20|175.7|173.9|175.69|173.89|175.71|173.91|175.67|173.87|18
1654713390000|2022-06-08 18:36:30|175.68|173.88|175.84|174.04|175.92|174.12|175.67|173.87|31
1654713400000|2022-06-08 18:36:40|175.82|174.02|175.99|174.19|176|174.2|175.8|174|16
1654713410000|2022-06-08 18:36:50|176.01|174.21|176.03|174.23|176.04|174.24|176.01|174.21|8
1654713420000|2022-06-08 18:37:00|176.04|174.24|175.93|174.13|176.04|174.24|175.93|174.13|18
1654713430000|2022-06-08 18:37:10|175.92|174.12|175.96|174.16|175.96|174.16|175.91|174.11|11
1654713440000|2022-06-08 18:37:20|175.98|174.18|176.12|174.32|176.12|174.32|175.97|174.17|12
1654713450000|2022-06-08 18:37:30|176.13|174.33|176.19|174.39|176.2|174.4|176.11|174.31|15
1654713460000|2022-06-08 18:37:40|176.18|174.38|176.14|174.34|176.24|174.44|176.1|174.3|18
1654713470000|2022-06-08 18:37:50|176.15|174.35|176.11|174.31|176.16|174.36|176.11|174.31|6
1654713480000|2022-06-08 18:38:00|176.12|174.32|176.18|174.38|176.18|174.38|176.12|174.32|20
1654713490000|2022-06-08 18:38:10|176.16|174.36|176.42|174.62|176.48|174.68|176.15|174.35|22
1654713500000|2022-06-08 18:38:20|176.45|174.65|176.6|174.8|176.6|174.8|176.45|174.65|14
1654713510000|2022-06-08 18:38:30|176.58|174.78|176.52|174.72|176.58|174.78|176.49|174.69|15
1654713520000|2022-06-08 18:38:40|176.49|174.69|176.46|174.66|176.51|174.71|176.43|174.63|14
1654713530000|2022-06-08 18:38:50|176.47|174.67|176.59|174.79|176.59|174.79|176.47|174.67|10
1654713540000|2022-06-08 18:39:00|176.6|174.8|176.6|174.8|176.61|174.81|176.57|174.77|13
1654713550000|2022-06-08 18:39:10|176.56|174.76|176.48|174.68|176.56|174.76|176.46|174.66|15
1654713560000|2022-06-08 18:39:20|176.5|174.7|176.29|174.49|176.53|174.73|176.23|174.43|22
1654713570000|2022-06-08 18:39:30|176.28|174.48|176.49|174.69|176.49|174.69|176.28|174.48|17
1654713580000|2022-06-08 18:39:40|176.48|174.68|176.57|174.77|176.58|174.78|176.48|174.68|10
1654713590000|2022-06-08 18:39:50|176.58|174.78|176.58|174.78|176.6|174.8|176.55|174.75|18
1654713600000|2022-06-08 18:40:00|176.59|174.79|176.7|174.9|176.7|174.9|176.59|174.79|5
1654713610000|2022-06-08 18:40:10|176.71|174.91|176.89|175.09|176.89|175.09|176.71|174.91|15
1654713620000|2022-06-08 18:40:20|176.92|175.12|176.99|175.19|176.99|175.19|176.91|175.11|13
1654713630000|2022-06-08 18:40:30|176.98|175.18|176.98|175.18|177.01|175.21|176.96|175.16|19
1654713640000|2022-06-08 18:40:40|177|175.2|176.84|175.04|177|175.2|176.82|175.02|22
1654713650000|2022-06-08 18:40:50|176.78|174.98|176.81|175.01|176.9|175.1|176.78|174.98|12
1654713660000|2022-06-08 18:41:00|176.8|175|176.93|175.13|176.96|175.16|176.77|174.97|17
1654713670000|2022-06-08 18:41:10|176.92|175.12|176.94|175.14|176.96|175.16|176.89|175.09|9
1654713680000|2022-06-08 18:41:20|176.95|175.15|176.98|175.18|176.99|175.19|176.94|175.14|10
1654713690000|2022-06-08 18:41:30|176.99|175.19|176.94|175.14|177|175.2|176.92|175.12|15
1654713700000|2022-06-08 18:41:40|176.97|175.17|177.02|175.22|177.03|175.23|176.97|175.17|6
1654713710000|2022-06-08 18:41:50|177.03|175.23|177.12|175.32|177.13|175.33|177.03|175.23|12
1654713720000|2022-06-08 18:42:00|177.13|175.33|177.21|175.41|177.27|175.47|177.13|175.33|22
1654713730000|2022-06-08 18:42:10|177.14|175.34|177.17|175.37|177.17|175.37|177.12|175.32|9
1654713740000|2022-06-08 18:42:20|177.2|175.4|177.21|175.41|177.22|175.42|177.17|175.37|12
1654713750000|2022-06-08 18:42:30|177.2|175.4|177.2|175.4|177.27|175.47|177.2|175.4|8
1654713760000|2022-06-08 18:42:40|177.23|175.43|177.31|175.51|177.33|175.53|177.18|175.38|17
1654713770000|2022-06-08 18:42:50|177.32|175.52|177.31|175.51|177.32|175.52|177.26|175.46|14
1654713780000|2022-06-08 18:43:00|177.32|175.52|177.34|175.54|177.35|175.55|177.32|175.52|12
1654713790000|2022-06-08 18:43:10|177.35|175.55|177.5|175.7|177.5|175.7|177.32|175.52|17
1654713800000|2022-06-08 18:43:20|177.49|175.69|177.44|175.64|177.54|175.74|177.4|175.6|12
1654713810000|2022-06-08 18:43:30|177.43|175.63|177.39|175.59|177.43|175.63|177.36|175.56|11
1654713820000|2022-06-08 18:43:40|177.4|175.6|177.49|175.69|177.49|175.69|177.4|175.6|9
1654713830000|2022-06-08 18:43:50|177.48|175.68|177.48|175.68|177.48|175.68|177.43|175.63|10
1654713840000|2022-06-08 18:44:00|177.47|175.67|177.41|175.61|177.47|175.67|177.38|175.58|17
1654713850000|2022-06-08 18:44:10|177.42|175.62|177.4|175.6|177.47|175.67|177.38|175.58|11
1654713860000|2022-06-08 18:44:20|177.41|175.61|177.39|175.59|177.41|175.61|177.39|175.59|3
1654713870000|2022-06-08 18:44:30|177.41|175.61|177.47|175.67|177.48|175.68|177.41|175.61|3
1654713880000|2022-06-08 18:44:40|177.46|175.66|177.44|175.64|177.48|175.68|177.43|175.63|15
1654713890000|2022-06-08 18:44:50|177.45|175.65|177.39|175.59|177.49|175.69|177.38|175.58|13
1654713900000|2022-06-08 18:45:00|177.37|175.57|177.24|175.44|177.38|175.58|177.24|175.44|18
1654713910000|2022-06-08 18:45:10|177.23|175.43|177.53|175.73|177.53|175.73|177.23|175.43|27
1654713920000|2022-06-08 18:45:20|177.54|175.74|177.62|175.82|177.65|175.85|177.54|175.74|25
1654713930000|2022-06-08 18:45:30|177.63|175.83|177.54|175.74|177.66|175.86|177.54|175.74|26
1654713940000|2022-06-08 18:45:40|177.52|175.72|177.62|175.82|177.63|175.83|177.52|175.72|24
1654713950000|2022-06-08 18:45:50|177.64|175.84|177.88|176.08|177.93|176.13|177.64|175.84|20
1654713960000|2022-06-08 18:46:00|177.9|176.1|177.89|176.09|178.03|176.23|177.83|176.03|25
1654713970000|2022-06-08 18:46:10|177.9|176.1|177.93|176.13|177.93|176.13|177.74|175.94|20
1654713980000|2022-06-08 18:46:20|177.95|176.15|177.83|176.03|177.95|176.15|177.83|176.03|18
1654713990000|2022-06-08 18:46:30|177.81|176.01|177.84|176.04|177.85|176.05|177.79|175.99|17
1654714000000|2022-06-08 18:46:40|177.85|176.05|177.8|176|177.85|176.05|177.8|176|8
1654714010000|2022-06-08 18:46:50|177.81|176.01|177.83|176.03|177.87|176.07|177.81|176.01|8
1654714020000|2022-06-08 18:47:00|177.84|176.04|177.82|176.02|177.85|176.05|177.75|175.95|18
1654714030000|2022-06-08 18:47:10|177.81|176.01|177.81|176.01|177.83|176.03|177.78|175.98|15
1654714040000|2022-06-08 18:47:20|177.82|176.02|177.88|176.08|177.88|176.08|177.82|176.02|5
1654714050000|2022-06-08 18:47:30|177.9|176.1|177.91|176.11|177.95|176.15|177.9|176.1|10
1654714060000|2022-06-08 18:47:40|177.89|176.09|177.97|176.17|177.97|176.17|177.89|176.09|13
1654714070000|2022-06-08 18:47:50|177.98|176.18|177.93|176.13|177.98|176.18|177.89|176.09|9
1654714080000|2022-06-08 18:48:00|177.92|176.12|177.93|176.13|177.93|176.13|177.87|176.07|17
1654714090000|2022-06-08 18:48:10|177.92|176.12|177.84|176.04|177.92|176.12|177.83|176.03|12
1654714100000|2022-06-08 18:48:20|177.83|176.03|177.81|176.01|177.83|176.03|177.78|175.98|6
1654714110000|2022-06-08 18:48:30|177.82|176.02|177.82|176.02|177.82|176.02|177.79|175.99|9
1654714120000|2022-06-08 18:48:40|177.84|176.04|177.84|176.04|177.84|176.04|177.84|176.04|1
1654714130000|2022-06-08 18:48:50|177.83|176.03|177.85|176.05|177.85|176.05|177.83|176.03|3
1654714140000|2022-06-08 18:49:00|177.84|176.04|177.84|176.04|177.84|176.04|177.82|176.02|5
1654714150000|2022-06-08 18:49:10|177.86|176.06|177.83|176.03|177.86|176.06|177.81|176.01|6
1654714160000|2022-06-08 18:49:20|177.84|176.04|177.84|176.04|177.87|176.07|177.83|176.03|10
1654714170000|2022-06-08 18:49:30|177.83|176.03|177.84|176.04|177.84|176.04|177.81|176.01|4
1654714180000|2022-06-08 18:49:40|177.85|176.05|177.94|176.14|177.95|176.15|177.85|176.05|7
1654714190000|2022-06-08 18:49:50|177.95|176.15|177.92|176.12|177.95|176.15|177.92|176.12|3
1654714200000|2022-06-08 18:50:00|177.9|176.1|177.9|176.1|177.9|176.1|177.9|176.1|1
1654714210000|2022-06-08 18:50:10|177.91|176.11|177.81|176.01|177.94|176.14|177.78|175.98|12
1654714220000|2022-06-08 18:50:20|177.82|176.02|177.9|176.1|177.96|176.16|177.82|176.02|23
1654714230000|2022-06-08 18:50:30|177.85|176.05|177.88|176.08|177.9|176.1|177.82|176.02|15
1654714240000|2022-06-08 18:50:40|177.87|176.07|177.91|176.11|177.94|176.14|177.86|176.06|11
1654714250000|2022-06-08 18:50:50|177.89|176.09|177.91|176.11|177.91|176.11|177.86|176.06|11
1654714260000|2022-06-08 18:51:00|177.9|176.1|177.76|175.96|177.9|176.1|177.76|175.96|19
1654714270000|2022-06-08 18:51:10|177.75|175.95|177.78|175.98|177.87|176.07|177.74|175.94|16
1654714280000|2022-06-08 18:51:20|177.76|175.96|177.62|175.82|177.76|175.96|177.61|175.81|16
1654714290000|2022-06-08 18:51:30|177.61|175.81|177.51|175.71|177.63|175.83|177.48|175.68|20
1654714300000|2022-06-08 18:51:40|177.47|175.67|177.38|175.58|177.47|175.67|177.38|175.58|12
1654714310000|2022-06-08 18:51:50|177.37|175.57|177.4|175.6|177.4|175.6|177.36|175.56|9
1654714320000|2022-06-08 18:52:00|177.39|175.59|177.36|175.56|177.39|175.59|177.34|175.54|8
1654714330000|2022-06-08 18:52:10|177.37|175.57|177.35|175.55|177.38|175.58|177.34|175.54|9
1654714340000|2022-06-08 18:52:20|177.34|175.54|177.35|175.55|177.35|175.55|177.34|175.54|6
1654714350000|2022-06-08 18:52:30|177.34|175.54|177.35|175.55|177.35|175.55|177.34|175.54|4
1654714360000|2022-06-08 18:52:40|177.34|175.54|177.35|175.55|177.36|175.56|177.34|175.54|4
1654714370000|2022-06-08 18:52:50|177.34|175.54|177.33|175.53|177.34|175.54|177.31|175.51|10
1654714380000|2022-06-08 18:53:00|177.32|175.52|177.43|175.63|177.43|175.63|177.32|175.52|3
1654714390000|2022-06-08 18:53:10|177.44|175.64|177.44|175.64|177.45|175.65|177.42|175.62|12
1654714400000|2022-06-08 18:53:20|177.43|175.63|177.36|175.56|177.44|175.64|177.36|175.56|9
1654714410000|2022-06-08 18:53:30|177.39|175.59|177.36|175.56|177.39|175.59|177.35|175.55|7
1654714420000|2022-06-08 18:53:40|177.39|175.59|177.39|175.59|177.39|175.59|177.39|175.59|1
1654714430000|2022-06-08 18:53:50|177.37|175.57|177.35|175.55|177.37|175.57|177.34|175.54|9
1654714440000|2022-06-08 18:54:00|177.37|175.57|177.36|175.56|177.37|175.57|177.35|175.55|6
1654714450000|2022-06-08 18:54:10|177.37|175.57|177.35|175.55|177.37|175.57|177.34|175.54|5
1654714460000|2022-06-08 18:54:20|177.36|175.56|177.34|175.54|177.36|175.56|177.33|175.53|7
1654714470000|2022-06-08 18:54:30|177.33|175.53|177.35|175.55|177.35|175.55|177.33|175.53|3
1654714480000|2022-06-08 18:54:40|177.34|175.54|177.33|175.53|177.35|175.55|177.33|175.53|4
1654714490000|2022-06-08 18:54:50|177.32|175.52|177.33|175.53|177.33|175.53|177.32|175.52|2
1654714510000|2022-06-08 18:55:10|177.36|175.56|177.37|175.57|177.48|175.68|177.36|175.56|19
1654714520000|2022-06-08 18:55:20|177.36|175.56|177.43|175.63|177.43|175.63|177.36|175.56|11
1654714530000|2022-06-08 18:55:30|177.44|175.64|177.42|175.62|177.46|175.66|177.41|175.61|11
1654714540000|2022-06-08 18:55:40|177.43|175.63|177.47|175.67|177.48|175.68|177.42|175.62|13
1654714550000|2022-06-08 18:55:50|177.46|175.66|177.45|175.65|177.46|175.66|177.43|175.63|6
1654714560000|2022-06-08 18:56:00|177.44|175.64|177.28|175.48|177.45|175.65|177.27|175.47|18
1654714570000|2022-06-08 18:56:10|177.26|175.46|177.26|175.46|177.27|175.47|177.25|175.45|7
1654714580000|2022-06-08 18:56:20|177.27|175.47|177.24|175.44|177.27|175.47|177.22|175.42|14
1654714590000|2022-06-08 18:56:30|177.23|175.43|177.23|175.43|177.25|175.45|177.21|175.41|9
1654714600000|2022-06-08 18:56:40|177.22|175.42|177.23|175.43|177.23|175.43|177.19|175.39|15
1654714610000|2022-06-08 18:56:50|177.24|175.44|177.19|175.39|177.24|175.44|177.19|175.39|6
1654714620000|2022-06-08 18:57:00|177.2|175.4|177.19|175.39|177.2|175.4|177.19|175.39|6
1654714630000|2022-06-08 18:57:10|177.18|175.38|177.2|175.4|177.2|175.4|177.17|175.37|5
1654714640000|2022-06-08 18:57:20|177.21|175.41|177.27|175.47|177.27|175.47|177.21|175.41|3
1654714650000|2022-06-08 18:57:30|177.26|175.46|177.26|175.46|177.26|175.46|177.23|175.43|6
1654714660000|2022-06-08 18:57:40|177.25|175.45|177.21|175.41|177.25|175.45|177.21|175.41|8
1654714670000|2022-06-08 18:57:50|177.2|175.4|177.19|175.39|177.2|175.4|177.19|175.39|2
1654714680000|2022-06-08 18:58:00|177.2|175.4|177.19|175.39|177.21|175.41|177.19|175.39|4
1654714700000|2022-06-08 18:58:20|177.2|175.4|177.26|175.46|177.3|175.5|177.2|175.4|5
1654714710000|2022-06-08 18:58:30|177.27|175.47|177.22|175.42|177.27|175.47|177.22|175.42|6
1654714720000|2022-06-08 18:58:40|177.2|175.4|177.21|175.41|177.21|175.41|177.2|175.4|2
1654714740000|2022-06-08 18:59:00|177.2|175.4|177.31|175.51|177.34|175.54|177.19|175.39|12
1654714750000|2022-06-08 18:59:10|177.32|175.52|177.26|175.46|177.32|175.52|177.26|175.46|10
1654714760000|2022-06-08 18:59:20|177.25|175.45|177.25|175.45|177.25|175.45|177.25|175.45|1
1654714770000|2022-06-08 18:59:30|177.26|175.46|177.26|175.46|177.26|175.46|177.26|175.46|1
1654714780000|2022-06-08 18:59:40|177.28|175.48|177.26|175.46|177.28|175.48|177.26|175.46|3
1654714800000|2022-06-08 19:00:00|177.25|175.45|177.2|175.4|177.25|175.45|177.2|175.4|5
1654714810000|2022-06-08 19:00:10|177.21|175.41|177.26|175.46|177.34|175.54|177.21|175.41|8
1654714820000|2022-06-08 19:00:20|177.27|175.47|177.28|175.48|177.28|175.48|177.27|175.47|2
1654714830000|2022-06-08 19:00:30|177.26|175.46|177.23|175.43|177.26|175.46|177.23|175.43|3
1654714840000|2022-06-08 19:00:40|177.24|175.44|177.26|175.46|177.26|175.46|177.19|175.39|11
1654714850000|2022-06-08 19:00:50|177.24|175.44|177.24|175.44|177.24|175.44|177.24|175.44|1
1654714860000|2022-06-08 19:01:00|177.25|175.45|177.26|175.46|177.26|175.46|177.25|175.45|2
1654714870000|2022-06-08 19:01:10|177.25|175.45|177.25|175.45|177.25|175.45|177.24|175.44|5
1654714880000|2022-06-08 19:01:20|177.26|175.46|177.25|175.45|177.26|175.46|177.24|175.44|4
1654714890000|2022-06-08 19:01:30|177.2|175.4|176.98|175.18|177.2|175.4|176.96|175.16|15
1654714900000|2022-06-08 19:01:40|176.97|175.17|176.85|175.05|176.97|175.17|176.85|175.05|13
1654714910000|2022-06-08 19:01:50|176.83|175.03|176.86|175.06|176.86|175.06|176.68|174.88|13
1654714920000|2022-06-08 19:02:00|176.87|175.07|176.85|175.05|176.88|175.08|176.84|175.04|11
1654714930000|2022-06-08 19:02:10|176.86|175.06|176.98|175.18|177.02|175.22|176.85|175.05|17
1654714940000|2022-06-08 19:02:20|176.97|175.17|177.02|175.22|177.02|175.22|176.97|175.17|9
1654714950000|2022-06-08 19:02:30|177.03|175.23|177.08|175.28|177.09|175.29|177.03|175.23|15
1654714960000|2022-06-08 19:02:40|177.09|175.29|177.01|175.21|177.09|175.29|176.88|175.08|14
1654714970000|2022-06-08 19:02:50|177.03|175.23|177.02|175.22|177.03|175.23|177.02|175.22|4
1654714980000|2022-06-08 19:03:00|177.03|175.23|177.07|175.27|177.07|175.27|177.02|175.22|13
1654714990000|2022-06-08 19:03:10|177.05|175.25|177.01|175.21|177.09|175.29|177.01|175.21|14
1654715000000|2022-06-08 19:03:20|177.03|175.23|177.11|175.31|177.12|175.32|177.01|175.21|9
1654715010000|2022-06-08 19:03:30|177.1|175.3|177.07|175.27|177.11|175.31|177.07|175.27|11
1654715020000|2022-06-08 19:03:40|177.08|175.28|177.12|175.32|177.14|175.34|177.08|175.28|7
1654715030000|2022-06-08 19:03:50|177.11|175.31|177.17|175.37|177.17|175.37|177.1|175.3|7
1654715040000|2022-06-08 19:04:00|177.18|175.38|177.09|175.29|177.19|175.39|177.09|175.29|16
1654715050000|2022-06-08 19:04:10|177.07|175.27|177.05|175.25|177.07|175.27|177.01|175.21|16
1654715060000|2022-06-08 19:04:20|177.04|175.24|177.04|175.24|177.07|175.27|177.04|175.24|9
1654715070000|2022-06-08 19:04:30|177.03|175.23|177.03|175.23|177.03|175.23|177.03|175.23|1
1654715090000|2022-06-08 19:04:50|177.01|175.21|177.02|175.22|177.03|175.23|177.01|175.21|3
1654715100000|2022-06-08 19:05:00|177|175.2|176.99|175.19|177|175.2|176.99|175.19|2
1654715110000|2022-06-08 19:05:10|176.98|175.18|176.98|175.18|176.99|175.19|176.95|175.15|9
1654715120000|2022-06-08 19:05:20|176.99|175.19|176.85|175.05|176.99|175.19|176.85|175.05|6
1654715130000|2022-06-08 19:05:30|176.84|175.04|176.85|175.05|176.86|175.06|176.84|175.04|7
1654715140000|2022-06-08 19:05:40|176.86|175.06|176.86|175.06|176.86|175.06|176.86|175.06|1
1654715150000|2022-06-08 19:05:50|176.83|175.03|176.75|174.95|176.83|175.03|176.74|174.94|9
1654715160000|2022-06-08 19:06:00|176.73|174.93|176.68|174.88|176.73|174.93|176.68|174.88|3
1654715170000|2022-06-08 19:06:10|176.65|174.85|176.5|174.7|176.65|174.85|176.5|174.7|15
1654715180000|2022-06-08 19:06:20|176.53|174.73|176.53|174.73|176.57|174.77|176.53|174.73|9
1654715190000|2022-06-08 19:06:30|176.54|174.74|176.52|174.72|176.54|174.74|176.52|174.72|3
1654715200000|2022-06-08 19:06:40|176.53|174.73|176.49|174.69|176.53|174.73|176.49|174.69|4
1654715210000|2022-06-08 19:06:50|176.48|174.68|176.38|174.58|176.48|174.68|176.38|174.58|8
1654715220000|2022-06-08 19:07:00|176.39|174.59|176.42|174.62|176.42|174.62|176.39|174.59|9
1654715230000|2022-06-08 19:07:10|176.41|174.61|176.51|174.71|176.51|174.71|176.35|174.55|10
1654715240000|2022-06-08 19:07:20|176.5|174.7|176.43|174.63|176.5|174.7|176.39|174.59|17
1654715250000|2022-06-08 19:07:30|176.42|174.62|176.37|174.57|176.42|174.62|176.37|174.57|4
1654715260000|2022-06-08 19:07:40|176.38|174.58|176.42|174.62|176.42|174.62|176.36|174.56|14
1654715270000|2022-06-08 19:07:50|176.43|174.63|176.47|174.67|176.47|174.67|176.43|174.63|5
1654715280000|2022-06-08 19:08:00|176.48|174.68|176.49|174.69|176.51|174.71|176.46|174.66|8
1654715290000|2022-06-08 19:08:10|176.48|174.68|176.52|174.72|176.57|174.77|176.48|174.68|12
1654715300000|2022-06-08 19:08:20|176.51|174.71|176.52|174.72|176.52|174.72|176.51|174.71|2
1654715310000|2022-06-08 19:08:30|176.51|174.71|176.57|174.77|176.59|174.79|176.51|174.71|7
1654715320000|2022-06-08 19:08:40|176.56|174.76|176.56|174.76|176.58|174.78|176.52|174.72|10
1654715330000|2022-06-08 19:08:50|176.57|174.77|176.56|174.76|176.59|174.79|176.55|174.75|9
1654715340000|2022-06-08 19:09:00|176.52|174.72|176.56|174.76|176.57|174.77|176.52|174.72|5
1654715350000|2022-06-08 19:09:10|176.55|174.75|176.6|174.8|176.6|174.8|176.55|174.75|4
1654715360000|2022-06-08 19:09:20|176.64|174.84|176.65|174.85|176.65|174.85|176.64|174.84|4
1654715370000|2022-06-08 19:09:30|176.64|174.84|176.65|174.85|176.65|174.85|176.64|174.84|2
1654715380000|2022-06-08 19:09:40|176.67|174.87|176.73|174.93|176.73|174.93|176.66|174.86|7
1654715390000|2022-06-08 19:09:50|176.74|174.94|176.67|174.87|176.74|174.94|176.67|174.87|9
1654715400000|2022-06-08 19:10:00|176.65|174.85|176.64|174.84|176.65|174.85|176.64|174.84|2
1654715410000|2022-06-08 19:10:10|176.66|174.86|176.64|174.84|176.66|174.86|176.64|174.84|3
1654715420000|2022-06-08 19:10:20|176.61|174.81|176.68|174.88|176.68|174.88|176.61|174.81|12
1654715430000|2022-06-08 19:10:30|176.71|174.91|176.78|174.98|176.79|174.99|176.7|174.9|9
1654715440000|2022-06-08 19:10:40|176.76|174.96|176.83|175.03|176.84|175.04|176.74|174.94|9
1654715450000|2022-06-08 19:10:50|176.79|174.99|176.74|174.94|176.79|174.99|176.71|174.91|17
1654715460000|2022-06-08 19:11:00|176.75|174.95|176.78|174.98|176.8|175|176.74|174.94|9
1654715470000|2022-06-08 19:11:10|176.79|174.99|176.78|174.98|176.79|174.99|176.77|174.97|6
1654715480000|2022-06-08 19:11:20|176.75|174.95|176.81|175.01|176.82|175.02|176.75|174.95|15
1654715490000|2022-06-08 19:11:30|176.82|175.02|176.72|174.92|176.82|175.02|176.71|174.91|14
1654715500000|2022-06-08 19:11:40|176.71|174.91|176.79|174.99|176.8|175|176.71|174.91|10
1654715510000|2022-06-08 19:11:50|176.77|174.97|176.84|175.04|176.87|175.07|176.77|174.97|10
1654715520000|2022-06-08 19:12:00|176.83|175.03|176.9|175.1|176.9|175.1|176.82|175.02|12
1654715530000|2022-06-08 19:12:10|176.88|175.08|176.99|175.19|176.99|175.19|176.88|175.08|5
1654715540000|2022-06-08 19:12:20|177.01|175.21|177.09|175.29|177.09|175.29|177.01|175.21|12
1654715550000|2022-06-08 19:12:30|177.11|175.31|177.13|175.33|177.15|175.35|177.11|175.31|7
1654715560000|2022-06-08 19:12:40|177.12|175.32|177.13|175.33|177.13|175.33|177.11|175.31|8
1654715570000|2022-06-08 19:12:50|177.12|175.32|177.1|175.3|177.12|175.32|177.09|175.29|6
1654715580000|2022-06-08 19:13:00|177.09|175.29|177.04|175.24|177.09|175.29|177.03|175.23|7
1654715590000|2022-06-08 19:13:10|177.05|175.25|177.07|175.27|177.08|175.28|177.02|175.22|9
1654715600000|2022-06-08 19:13:20|177.04|175.24|177.08|175.28|177.08|175.28|177.03|175.23|9
1654715610000|2022-06-08 19:13:30|177.09|175.29|177.1|175.3|177.11|175.31|177.09|175.29|12
1654715620000|2022-06-08 19:13:40|177.09|175.29|177.01|175.21|177.09|175.29|177.01|175.21|4
1654715630000|2022-06-08 19:13:50|176.97|175.17|176.96|175.16|176.97|175.17|176.96|175.16|8
1654715640000|2022-06-08 19:14:00|176.93|175.13|176.88|175.08|176.94|175.14|176.88|175.08|13
1654715650000|2022-06-08 19:14:10|176.91|175.11|176.89|175.09|176.91|175.11|176.89|175.09|6
1654715660000|2022-06-08 19:14:20|176.88|175.08|176.78|174.98|176.88|175.08|176.78|174.98|7
1654715670000|2022-06-08 19:14:30|176.77|174.97|176.71|174.91|176.77|174.97|176.7|174.9|12
1654715680000|2022-06-08 19:14:40|176.7|174.9|176.71|174.91|176.71|174.91|176.69|174.89|6
1654715690000|2022-06-08 19:14:50|176.72|174.92|176.73|174.93|176.75|174.95|176.72|174.92|10
1654715700000|2022-06-08 19:15:00|176.75|174.95|176.67|174.87|176.75|174.95|176.67|174.87|9
1654715710000|2022-06-08 19:15:10|176.68|174.88|176.67|174.87|176.71|174.91|176.64|174.84|9
1654715720000|2022-06-08 19:15:20|176.66|174.86|176.66|174.86|176.67|174.87|176.64|174.84|7
1654715730000|2022-06-08 19:15:30|176.65|174.85|176.54|174.74|176.65|174.85|176.54|174.74|12
1654715740000|2022-06-08 19:15:40|176.55|174.75|176.59|174.79|176.63|174.83|176.55|174.75|10
1654715750000|2022-06-08 19:15:50|176.6|174.8|176.63|174.83|176.79|174.99|176.6|174.8|27
1654715760000|2022-06-08 19:16:00|176.62|174.82|176.69|174.89|176.7|174.9|176.61|174.81|16
1654715770000|2022-06-08 19:16:10|176.74|174.94|176.65|174.85|176.75|174.95|176.65|174.85|9
1654715780000|2022-06-08 19:16:20|176.66|174.86|176.64|174.84|176.66|174.86|176.64|174.84|3
1654715790000|2022-06-08 19:16:30|176.69|174.89|176.69|174.89|176.73|174.93|176.68|174.88|9
1654715800000|2022-06-08 19:16:40|176.68|174.88|176.55|174.75|176.69|174.89|176.55|174.75|12
1654715810000|2022-06-08 19:16:50|176.56|174.76|176.61|174.81|176.64|174.84|176.56|174.76|10
1654715820000|2022-06-08 19:17:00|176.6|174.8|176.53|174.73|176.6|174.8|176.52|174.72|9
1654715830000|2022-06-08 19:17:10|176.52|174.72|176.46|174.66|176.53|174.73|176.46|174.66|8
1654715840000|2022-06-08 19:17:20|176.47|174.67|176.46|174.66|176.5|174.7|176.46|174.66|7
1654715850000|2022-06-08 19:17:30|176.47|174.67|176.45|174.65|176.55|174.75|176.45|174.65|9
1654715860000|2022-06-08 19:17:40|176.44|174.64|176.4|174.6|176.44|174.64|176.39|174.59|9
1654715870000|2022-06-08 19:17:50|176.41|174.61|176.43|174.63|176.44|174.64|176.41|174.61|11
1654715880000|2022-06-08 19:18:00|176.44|174.64|176.4|174.6|176.44|174.64|176.37|174.57|10
1654715890000|2022-06-08 19:18:10|176.39|174.59|176.38|174.58|176.39|174.59|176.37|174.57|8
1654715900000|2022-06-08 19:18:20|176.39|174.59|176.34|174.54|176.39|174.59|176.34|174.54|3
1654715910000|2022-06-08 19:18:30|176.35|174.55|176.33|174.53|176.35|174.55|176.31|174.51|8
1654715920000|2022-06-08 19:18:40|176.34|174.54|176.33|174.53|176.42|174.62|176.33|174.53|15
1654715930000|2022-06-08 19:18:50|176.35|174.55|176.54|174.74|176.54|174.74|176.35|174.55|19
1654715940000|2022-06-08 19:19:00|176.53|174.73|176.53|174.73|176.55|174.75|176.46|174.66|19
1654715950000|2022-06-08 19:19:10|176.54|174.74|176.64|174.84|176.67|174.87|176.54|174.74|11
1654715960000|2022-06-08 19:19:20|176.65|174.85|176.61|174.81|176.65|174.85|176.61|174.81|7
1654715970000|2022-06-08 19:19:30|176.6|174.8|176.54|174.74|176.62|174.82|176.54|174.74|10
1654715980000|2022-06-08 19:19:40|176.52|174.72|176.54|174.74|176.55|174.75|176.49|174.69|14
1654715990000|2022-06-08 19:19:50|176.53|174.73|176.55|174.75|176.55|174.75|176.49|174.69|15
1654716000000|2022-06-08 19:20:00|176.56|174.76|176.62|174.82|176.62|174.82|176.56|174.76|16
1654716010000|2022-06-08 19:20:10|176.63|174.83|176.62|174.82|176.63|174.83|176.57|174.77|12
1654716020000|2022-06-08 19:20:20|176.61|174.81|176.61|174.81|176.63|174.83|176.56|174.76|18
1654716030000|2022-06-08 19:20:30|176.62|174.82|176.62|174.82|176.63|174.83|176.62|174.82|3
1654716040000|2022-06-08 19:20:40|176.61|174.81|176.62|174.82|176.62|174.82|176.61|174.81|2
1654716050000|2022-06-08 19:20:50|176.61|174.81|176.63|174.83|176.64|174.84|176.61|174.81|5
1654716060000|2022-06-08 19:21:00|176.64|174.84|176.82|175.02|176.82|175.02|176.64|174.84|12
1654716070000|2022-06-08 19:21:10|176.83|175.03|176.84|175.04|176.84|175.04|176.83|175.03|2
1654716080000|2022-06-08 19:21:20|176.85|175.05|176.9|175.1|176.92|175.12|176.85|175.05|11
1654716090000|2022-06-08 19:21:30|176.91|175.11|176.97|175.17|176.98|175.18|176.91|175.11|10
1654716100000|2022-06-08 19:21:40|176.96|175.16|176.82|175.02|176.96|175.16|176.81|175.01|11
1654716110000|2022-06-08 19:21:50|176.83|175.03|176.92|175.12|176.92|175.12|176.83|175.03|7
1654716120000|2022-06-08 19:22:00|176.95|175.15|177.01|175.21|177.01|175.21|176.95|175.15|6
1654716130000|2022-06-08 19:22:10|177.06|175.26|177.05|175.25|177.06|175.26|177.04|175.24|3
1654716140000|2022-06-08 19:22:20|177.09|175.29|177.23|175.43|177.23|175.43|177.09|175.29|10
1654716150000|2022-06-08 19:22:30|177.22|175.42|177.25|175.45|177.25|175.45|177.2|175.4|6
1654716160000|2022-06-08 19:22:40|177.27|175.47|177.29|175.49|177.3|175.5|177.27|175.47|4
1654716170000|2022-06-08 19:22:50|177.25|175.45|177.29|175.49|177.29|175.49|177.22|175.42|9
1654716180000|2022-06-08 19:23:00|177.28|175.48|177.25|175.45|177.28|175.48|177.17|175.37|17
1654716190000|2022-06-08 19:23:10|177.26|175.46|177.29|175.49|177.29|175.49|177.21|175.41|14
1654716200000|2022-06-08 19:23:20|177.3|175.5|177.41|175.61|177.45|175.65|177.3|175.5|21
1654716210000|2022-06-08 19:23:30|177.4|175.6|177.47|175.67|177.48|175.68|177.4|175.6|14
1654716220000|2022-06-08 19:23:40|177.48|175.68|177.5|175.7|177.52|175.72|177.48|175.68|13
1654716230000|2022-06-08 19:23:50|177.46|175.66|177.4|175.6|177.47|175.67|177.38|175.58|17
1654716240000|2022-06-08 19:24:00|177.39|175.59|177.38|175.58|177.43|175.63|177.37|175.57|13
1654716250000|2022-06-08 19:24:10|177.37|175.57|177.44|175.64|177.44|175.64|177.37|175.57|4
1654716260000|2022-06-08 19:24:20|177.43|175.63|177.55|175.75|177.56|175.76|177.43|175.63|12
1654716270000|2022-06-08 19:24:30|177.56|175.76|177.52|175.72|177.56|175.76|177.52|175.72|6
1654716280000|2022-06-08 19:24:40|177.53|175.73|177.5|175.7|177.55|175.75|177.49|175.69|9
1654716290000|2022-06-08 19:24:50|177.49|175.69|177.42|175.62|177.49|175.69|177.37|175.57|8
1654716300000|2022-06-08 19:25:00|177.43|175.63|177.4|175.6|177.47|175.67|177.4|175.6|21
1654716310000|2022-06-08 19:25:10|177.41|175.61|177.4|175.6|177.42|175.62|177.38|175.58|5
1654716320000|2022-06-08 19:25:20|177.39|175.59|177.43|175.63|177.44|175.64|177.39|175.59|6
1654716330000|2022-06-08 19:25:30|177.44|175.64|177.56|175.76|177.56|175.76|177.44|175.64|9
1654716340000|2022-06-08 19:25:40|177.55|175.75|177.54|175.74|177.56|175.76|177.52|175.72|12
1654716350000|2022-06-08 19:25:50|177.53|175.73|177.52|175.72|177.53|175.73|177.52|175.72|4
1654716360000|2022-06-08 19:26:00|177.51|175.71|177.58|175.78|177.59|175.79|177.51|175.71|11
1654716370000|2022-06-08 19:26:10|177.57|175.77|177.58|175.78|177.61|175.81|177.56|175.76|9
1654716390000|2022-06-08 19:26:30|177.59|175.79|177.59|175.79|177.6|175.8|177.59|175.79|9
1654716400000|2022-06-08 19:26:40|177.58|175.78|177.59|175.79|177.59|175.79|177.52|175.72|14
1654716410000|2022-06-08 19:26:50|177.58|175.78|177.47|175.67|177.58|175.78|177.47|175.67|7
1654716420000|2022-06-08 19:27:00|177.48|175.68|177.54|175.74|177.54|175.74|177.47|175.67|7
1654716430000|2022-06-08 19:27:10|177.55|175.75|177.54|175.74|177.55|175.75|177.54|175.74|2
1654716440000|2022-06-08 19:27:20|177.55|175.75|177.47|175.67|177.56|175.76|177.46|175.66|7
1654716450000|2022-06-08 19:27:30|177.46|175.66|177.51|175.71|177.51|175.71|177.46|175.66|11
1654716460000|2022-06-08 19:27:40|177.5|175.7|177.52|175.72|177.53|175.73|177.5|175.7|6
1654716470000|2022-06-08 19:27:50|177.51|175.71|177.57|175.77|177.57|175.77|177.49|175.69|13
1654716480000|2022-06-08 19:28:00|177.58|175.78|177.68|175.88|177.68|175.88|177.57|175.77|13
1654716490000|2022-06-08 19:28:10|177.67|175.87|177.61|175.81|177.67|175.87|177.61|175.81|7
1654716500000|2022-06-08 19:28:20|177.63|175.83|177.47|175.67|177.63|175.83|177.47|175.67|14
1654716510000|2022-06-08 19:28:30|177.45|175.65|177.48|175.68|177.49|175.69|177.45|175.65|9
1654716520000|2022-06-08 19:28:40|177.47|175.67|177.47|175.67|177.47|175.67|177.46|175.66|3
1654716530000|2022-06-08 19:28:50|177.46|175.66|177.41|175.61|177.46|175.66|177.41|175.61|5
1654716540000|2022-06-08 19:29:00|177.4|175.6|177.43|175.63|177.45|175.65|177.39|175.59|13
1654716550000|2022-06-08 19:29:10|177.42|175.62|177.39|175.59|177.42|175.62|177.39|175.59|3
1654716560000|2022-06-08 19:29:20|177.38|175.58|177.33|175.53|177.38|175.58|177.33|175.53|5
1654716570000|2022-06-08 19:29:30|177.32|175.52|177.25|175.45|177.32|175.52|177.24|175.44|7
1654716580000|2022-06-08 19:29:40|177.21|175.41|177.17|175.37|177.21|175.41|177.17|175.37|10
1654716590000|2022-06-08 19:29:50|177.16|175.36|177.17|175.37|177.18|175.38|177.15|175.35|10
1654716600000|2022-06-08 19:30:00|177.18|175.38|177.29|175.49|177.29|175.49|177.17|175.37|16
1654716610000|2022-06-08 19:30:10|177.28|175.48|177.27|175.47|177.35|175.55|177.27|175.47|14
1654716620000|2022-06-08 19:30:20|177.26|175.46|177.28|175.48|177.32|175.52|177.26|175.46|14
1654716630000|2022-06-08 19:30:30|177.3|175.5|177.27|175.47|177.34|175.54|177.27|175.47|15
1654716640000|2022-06-08 19:30:40|177.28|175.48|177.27|175.47|177.34|175.54|177.27|175.47|12
1654716650000|2022-06-08 19:30:50|177.26|175.46|177.22|175.42|177.26|175.46|177.2|175.4|11
1654716660000|2022-06-08 19:31:00|177.21|175.41|177.14|175.34|177.21|175.41|177.13|175.33|13
1654716670000|2022-06-08 19:31:10|177.15|175.35|177.14|175.34|177.15|175.35|177.12|175.32|14
1654716680000|2022-06-08 19:31:20|177.15|175.35|177.24|175.44|177.26|175.46|177.15|175.35|14
1654716690000|2022-06-08 19:31:30|177.22|175.42|177.15|175.35|177.22|175.42|177.15|175.35|13
1654716700000|2022-06-08 19:31:40|177.16|175.36|177.16|175.36|177.17|175.37|177.15|175.35|5
1654716710000|2022-06-08 19:31:50|177.14|175.34|177.15|175.35|177.15|175.35|177.11|175.31|8
1654716720000|2022-06-08 19:32:00|177.16|175.36|177.14|175.34|177.18|175.38|177.13|175.33|7
1654716730000|2022-06-08 19:32:10|177.13|175.33|177.16|175.36|177.16|175.36|177.11|175.31|9
1654716740000|2022-06-08 19:32:20|177.15|175.35|177.13|175.33|177.16|175.36|177.13|175.33|11
1654716750000|2022-06-08 19:32:30|177.15|175.35|177.24|175.44|177.24|175.44|177.15|175.35|7
1654716760000|2022-06-08 19:32:40|177.25|175.45|177.25|175.45|177.31|175.51|177.25|175.45|13
1654716770000|2022-06-08 19:32:50|177.26|175.46|177.37|175.57|177.37|175.57|177.25|175.45|13
1654716780000|2022-06-08 19:33:00|177.4|175.6|177.48|175.68|177.48|175.68|177.4|175.6|10
1654716790000|2022-06-08 19:33:10|177.49|175.69|177.44|175.64|177.5|175.7|177.44|175.64|10
1654716800000|2022-06-08 19:33:20|177.45|175.65|177.34|175.54|177.45|175.65|177.3|175.5|16
1654716810000|2022-06-08 19:33:30|177.35|175.55|177.34|175.54|177.35|175.55|177.33|175.53|12
1654716820000|2022-06-08 19:33:40|177.33|175.53|177.35|175.55|177.36|175.56|177.29|175.49|15
1654716830000|2022-06-08 19:33:50|177.34|175.54|177.48|175.68|177.5|175.7|177.32|175.52|14
1654716840000|2022-06-08 19:34:00|177.47|175.67|177.47|175.67|177.48|175.68|177.46|175.66|11
1654716850000|2022-06-08 19:34:10|177.48|175.68|177.48|175.68|177.48|175.68|177.46|175.66|7
1654716860000|2022-06-08 19:34:20|177.47|175.67|177.31|175.51|177.47|175.67|177.31|175.51|9
1654716870000|2022-06-08 19:34:30|177.32|175.52|177.3|175.5|177.33|175.53|177.29|175.49|9
1654716880000|2022-06-08 19:34:40|177.31|175.51|177.31|175.51|177.34|175.54|177.31|175.51|7
1654716890000|2022-06-08 19:34:50|177.3|175.5|177.33|175.53|177.33|175.53|177.3|175.5|11
1654716900000|2022-06-08 19:35:00|177.34|175.54|177.33|175.53|177.34|175.54|177.3|175.5|9
1654716910000|2022-06-08 19:35:10|177.34|175.54|177.36|175.56|177.36|175.56|177.34|175.54|7
1654716920000|2022-06-08 19:35:20|177.35|175.55|177.34|175.54|177.36|175.56|177.34|175.54|10
1654716930000|2022-06-08 19:35:30|177.35|175.55|177.37|175.57|177.37|175.57|177.35|175.55|3
1654716940000|2022-06-08 19:35:40|177.36|175.56|177.32|175.52|177.36|175.56|177.32|175.52|5
1654716950000|2022-06-08 19:35:50|177.33|175.53|177.31|175.51|177.34|175.54|177.3|175.5|6
1654716960000|2022-06-08 19:36:00|177.29|175.49|177.31|175.51|177.33|175.53|177.29|175.49|7
1654716970000|2022-06-08 19:36:10|177.32|175.52|177.48|175.68|177.48|175.68|177.32|175.52|9
1654716980000|2022-06-08 19:36:20|177.47|175.67|177.43|175.63|177.47|175.67|177.4|175.6|17
1654716990000|2022-06-08 19:36:30|177.42|175.62|177.39|175.59|177.43|175.63|177.38|175.58|9
1654717000000|2022-06-08 19:36:40|177.4|175.6|177.45|175.65|177.47|175.67|177.4|175.6|10
1654717010000|2022-06-08 19:36:50|177.44|175.64|177.46|175.66|177.46|175.66|177.44|175.64|7
1654717020000|2022-06-08 19:37:00|177.47|175.67|177.5|175.7|177.53|175.73|177.47|175.67|11
1654717030000|2022-06-08 19:37:10|177.51|175.71|177.49|175.69|177.59|175.79|177.47|175.67|21
1654717040000|2022-06-08 19:37:20|177.48|175.68|177.46|175.66|177.48|175.68|177.45|175.65|7
1654717050000|2022-06-08 19:37:30|177.45|175.65|177.45|175.65|177.45|175.65|177.45|175.65|1
1654717060000|2022-06-08 19:37:40|177.44|175.64|177.43|175.63|177.44|175.64|177.43|175.63|2
1654717070000|2022-06-08 19:37:50|177.42|175.62|177.42|175.62|177.42|175.62|177.4|175.6|7
1654717080000|2022-06-08 19:38:00|177.43|175.63|177.48|175.68|177.49|175.69|177.43|175.63|7
1654717090000|2022-06-08 19:38:10|177.47|175.67|177.47|175.67|177.48|175.68|177.46|175.66|5
1654717100000|2022-06-08 19:38:20|177.46|175.66|177.44|175.64|177.46|175.66|177.43|175.63|9
1654717110000|2022-06-08 19:38:30|177.43|175.63|177.41|175.61|177.44|175.64|177.41|175.61|7
1654717130000|2022-06-08 19:38:50|177.42|175.62|177.42|175.62|177.42|175.62|177.41|175.61|3
1654717140000|2022-06-08 19:39:00|177.41|175.61|177.42|175.62|177.43|175.63|177.4|175.6|9
1654717150000|2022-06-08 19:39:10|177.43|175.63|177.42|175.62|177.43|175.63|177.42|175.62|2
1654717160000|2022-06-08 19:39:20|177.4|175.6|177.43|175.63|177.43|175.63|177.39|175.59|10
1654717170000|2022-06-08 19:39:30|177.42|175.62|177.42|175.62|177.42|175.62|177.42|175.62|1
1654717190000|2022-06-08 19:39:50|177.43|175.63|177.43|175.63|177.46|175.66|177.43|175.63|5
1654717200000|2022-06-08 19:40:00|177.44|175.64|177.43|175.63|177.44|175.64|177.43|175.63|2
1654717210000|2022-06-08 19:40:10|177.47|175.67|177.48|175.68|177.49|175.69|177.47|175.67|7
1654717220000|2022-06-08 19:40:20|177.49|175.69|177.49|175.69|177.5|175.7|177.49|175.69|7
1654717230000|2022-06-08 19:40:30|177.48|175.68|177.43|175.63|177.48|175.68|177.43|175.63|5
1654717240000|2022-06-08 19:40:40|177.42|175.62|177.49|175.69|177.49|175.69|177.42|175.62|10
1654717250000|2022-06-08 19:40:50|177.52|175.72|177.51|175.71|177.52|175.72|177.49|175.69|10
1654717260000|2022-06-08 19:41:00|177.5|175.7|177.51|175.71|177.59|175.79|177.5|175.7|7
1654717270000|2022-06-08 19:41:10|177.5|175.7|177.47|175.67|177.5|175.7|177.47|175.67|4
1654717290000|2022-06-08 19:41:30|177.46|175.66|177.41|175.61|177.46|175.66|177.4|175.6|7
1654717300000|2022-06-08 19:41:40|177.4|175.6|177.39|175.59|177.4|175.6|177.37|175.57|5
1654717310000|2022-06-08 19:41:50|177.4|175.6|177.38|175.58|177.4|175.6|177.38|175.58|3
1654717320000|2022-06-08 19:42:00|177.39|175.59|177.39|175.59|177.39|175.59|177.38|175.58|3
1654717330000|2022-06-08 19:42:10|177.38|175.58|177.35|175.55|177.38|175.58|177.35|175.55|4
1654717340000|2022-06-08 19:42:20|177.36|175.56|177.39|175.59|177.42|175.62|177.36|175.56|13
1654717350000|2022-06-08 19:42:30|177.38|175.58|177.36|175.56|177.38|175.58|177.35|175.55|3
1654717360000|2022-06-08 19:42:40|177.35|175.55|177.37|175.57|177.37|175.57|177.35|175.55|3
1654717370000|2022-06-08 19:42:50|177.38|175.58|177.39|175.59|177.4|175.6|177.38|175.58|3
1654717380000|2022-06-08 19:43:00|177.38|175.58|177.41|175.61|177.41|175.61|177.38|175.58|6
1654717390000|2022-06-08 19:43:10|177.42|175.62|177.39|175.59|177.42|175.62|177.39|175.59|7
1654717400000|2022-06-08 19:43:20|177.38|175.58|177.39|175.59|177.39|175.59|177.38|175.58|4
1654717410000|2022-06-08 19:43:30|177.38|175.58|177.38|175.58|177.38|175.58|177.38|175.58|1
1654717420000|2022-06-08 19:43:40|177.39|175.59|177.35|175.55|177.39|175.59|177.35|175.55|6
1654717430000|2022-06-08 19:43:50|177.36|175.56|177.39|175.59|177.39|175.59|177.36|175.56|4
1654717440000|2022-06-08 19:44:00|177.38|175.58|177.38|175.58|177.38|175.58|177.38|175.58|1
1654717450000|2022-06-08 19:44:10|177.37|175.57|177.38|175.58|177.4|175.6|177.36|175.56|8
1654717460000|2022-06-08 19:44:20|177.37|175.57|177.38|175.58|177.38|175.58|177.37|175.57|4
1654717490000|2022-06-08 19:44:50|177.37|175.57|177.37|175.57|177.37|175.57|177.37|175.57|1
1654717500000|2022-06-08 19:45:00|177.38|175.58|177.32|175.52|177.4|175.6|177.32|175.52|10
1654717510000|2022-06-08 19:45:10|177.34|175.54|177.33|175.53|177.34|175.54|177.31|175.51|5
1654717520000|2022-06-08 19:45:20|177.35|175.55|177.35|175.55|177.35|175.55|177.32|175.52|7
1654717530000|2022-06-08 19:45:30|177.34|175.54|177.32|175.52|177.34|175.54|177.32|175.52|3
1654717540000|2022-06-08 19:45:40|177.28|175.48|177.28|175.48|177.28|175.48|177.28|175.48|1
1654717550000|2022-06-08 19:45:50|177.29|175.49|177.28|175.48|177.3|175.5|177.28|175.48|6
1654717570000|2022-06-08 19:46:10|177.3|175.5|177.26|175.46|177.31|175.51|177.26|175.46|12
1654717580000|2022-06-08 19:46:20|177.27|175.47|177.27|175.47|177.28|175.48|177.26|175.46|5
1654717610000|2022-06-08 19:46:50|177.28|175.48|177.3|175.5|177.3|175.5|177.28|175.48|5
1654717620000|2022-06-08 19:47:00|177.29|175.49|177.25|175.45|177.29|175.49|177.23|175.43|8
1654717630000|2022-06-08 19:47:10|177.24|175.44|177.3|175.5|177.31|175.51|177.24|175.44|13
1654717640000|2022-06-08 19:47:20|177.28|175.48|177.29|175.49|177.3|175.5|177.28|175.48|4
1654717650000|2022-06-08 19:47:30|177.3|175.5|177.37|175.57|177.39|175.59|177.29|175.49|11
1654717660000|2022-06-08 19:47:40|177.36|175.56|177.36|175.56|177.36|175.56|177.36|175.56|1
1654717670000|2022-06-08 19:47:50|177.37|175.57|177.38|175.58|177.38|175.58|177.37|175.57|4
1654717680000|2022-06-08 19:48:00|177.37|175.57|177.39|175.59|177.39|175.59|177.36|175.56|4
1654717690000|2022-06-08 19:48:10|177.4|175.6|177.38|175.58|177.4|175.6|177.38|175.58|3
1654717700000|2022-06-08 19:48:20|177.37|175.57|177.35|175.55|177.37|175.57|177.28|175.48|11
1654717710000|2022-06-08 19:48:30|177.36|175.56|177.32|175.52|177.36|175.56|177.32|175.52|6
1654717720000|2022-06-08 19:48:40|177.3|175.5|177.3|175.5|177.3|175.5|177.28|175.48|11
1654717730000|2022-06-08 19:48:50|177.29|175.49|177.29|175.49|177.3|175.5|177.29|175.49|3
1654717740000|2022-06-08 19:49:00|177.28|175.48|177.27|175.47|177.29|175.49|177.27|175.47|4
1654717750000|2022-06-08 19:49:10|177.28|175.48|177.21|175.41|177.3|175.5|177.21|175.41|13
1654717760000|2022-06-08 19:49:20|177.2|175.4|177.22|175.42|177.23|175.43|177.19|175.39|12
1654717770000|2022-06-08 19:49:30|177.2|175.4|177.17|175.37|177.21|175.41|177.17|175.37|4
1654717780000|2022-06-08 19:49:40|177.14|175.34|177.17|175.37|177.17|175.37|177.11|175.31|9
1654717790000|2022-06-08 19:49:50|177.16|175.36|177.16|175.36|177.17|175.37|177.16|175.36|5
1654717800000|2022-06-08 19:50:00|177.17|175.37|177.37|175.57|177.37|175.57|177.17|175.37|20
1654717810000|2022-06-08 19:50:10|177.34|175.54|177.28|175.48|177.39|175.59|177.28|175.48|14
1654717820000|2022-06-08 19:50:20|177.29|175.49|177.4|175.6|177.4|175.6|177.29|175.49|8
1654717830000|2022-06-08 19:50:30|177.43|175.63|177.39|175.59|177.45|175.65|177.39|175.59|11
1654717840000|2022-06-08 19:50:40|177.38|175.58|177.41|175.61|177.44|175.64|177.38|175.58|10
1654717850000|2022-06-08 19:50:50|177.39|175.59|177.38|175.58|177.39|175.59|177.37|175.57|8
1654717860000|2022-06-08 19:51:00|177.42|175.62|177.4|175.6|177.42|175.62|177.4|175.6|6
1654717870000|2022-06-08 19:51:10|177.39|175.59|177.44|175.64|177.44|175.64|177.39|175.59|7
1654717880000|2022-06-08 19:51:20|177.43|175.63|177.43|175.63|177.52|175.72|177.42|175.62|12
1654717890000|2022-06-08 19:51:30|177.44|175.64|177.45|175.65|177.46|175.66|177.44|175.64|8
1654717900000|2022-06-08 19:51:40|177.46|175.66|177.49|175.69|177.52|175.72|177.45|175.65|10
1654717910000|2022-06-08 19:51:50|177.5|175.7|177.53|175.73|177.53|175.73|177.49|175.69|12
1654717920000|2022-06-08 19:52:00|177.54|175.74|177.56|175.76|177.56|175.76|177.53|175.73|10
1654717930000|2022-06-08 19:52:10|177.57|175.77|177.6|175.8|177.63|175.83|177.57|175.77|8
1654717940000|2022-06-08 19:52:20|177.61|175.81|177.65|175.85|177.66|175.86|177.61|175.81|10
1654717950000|2022-06-08 19:52:30|177.64|175.84|177.57|175.77|177.65|175.85|177.57|175.77|11
1654717960000|2022-06-08 19:52:40|177.56|175.76|177.55|175.75|177.56|175.76|177.54|175.74|4
1654717970000|2022-06-08 19:52:50|177.54|175.74|177.53|175.73|177.56|175.76|177.53|175.73|8
1654717990000|2022-06-08 19:53:10|177.52|175.72|177.52|175.72|177.53|175.73|177.52|175.72|3
1654718000000|2022-06-08 19:53:20|177.53|175.73|177.52|175.72|177.53|175.73|177.52|175.72|2
1654718010000|2022-06-08 19:53:30|177.51|175.71|177.4|175.6|177.51|175.71|177.4|175.6|4
1654718020000|2022-06-08 19:53:40|177.37|175.57|177.38|175.58|177.38|175.58|177.36|175.56|4
1654718030000|2022-06-08 19:53:50|177.39|175.59|177.47|175.67|177.47|175.67|177.39|175.59|9
1654718040000|2022-06-08 19:54:00|177.45|175.65|177.44|175.64|177.45|175.65|177.41|175.61|13
1654718050000|2022-06-08 19:54:10|177.45|175.65|177.46|175.66|177.47|175.67|177.44|175.64|8
1654718060000|2022-06-08 19:54:20|177.45|175.65|177.47|175.67|177.47|175.67|177.44|175.64|4
1654718070000|2022-06-08 19:54:30|177.48|175.68|177.47|175.67|177.48|175.68|177.46|175.66|4
1654718080000|2022-06-08 19:54:40|177.46|175.66|177.48|175.68|177.48|175.68|177.44|175.64|6
1654718090000|2022-06-08 19:54:50|177.5|175.7|177.51|175.71|177.52|175.72|177.5|175.7|4
1654718100000|2022-06-08 19:55:00|177.52|175.72|177.61|175.81|177.63|175.83|177.52|175.72|13
1654718110000|2022-06-08 19:55:10|177.59|175.79|177.56|175.76|177.59|175.79|177.54|175.74|14
1654718120000|2022-06-08 19:55:20|177.57|175.77|177.57|175.77|177.57|175.77|177.56|175.76|13
1654718130000|2022-06-08 19:55:30|177.6|175.8|177.56|175.76|177.6|175.8|177.56|175.76|10
1654718140000|2022-06-08 19:55:40|177.58|175.78|177.53|175.73|177.59|175.79|177.52|175.72|10
1654718150000|2022-06-08 19:55:50|177.52|175.72|177.54|175.74|177.54|175.74|177.5|175.7|11
1654718160000|2022-06-08 19:56:00|177.53|175.73|177.53|175.73|177.54|175.74|177.53|175.73|5
1654718170000|2022-06-08 19:56:10|177.54|175.74|177.52|175.72|177.55|175.75|177.52|175.72|5
1654718180000|2022-06-08 19:56:20|177.53|175.73|177.53|175.73|177.53|175.73|177.5|175.7|5
1654718190000|2022-06-08 19:56:30|177.52|175.72|177.54|175.74|177.54|175.74|177.52|175.72|5
1654718200000|2022-06-08 19:56:40|177.53|175.73|177.54|175.74|177.54|175.74|177.53|175.73|2
1654718210000|2022-06-08 19:56:50|177.55|175.75|177.53|175.73|177.56|175.76|177.51|175.71|8
1654718220000|2022-06-08 19:57:00|177.52|175.72|177.55|175.75|177.55|175.75|177.52|175.72|4
1654718230000|2022-06-08 19:57:10|177.56|175.76|177.54|175.74|177.56|175.76|177.54|175.74|3
1654718240000|2022-06-08 19:57:20|177.55|175.75|177.54|175.74|177.56|175.76|177.51|175.71|15
1654718250000|2022-06-08 19:57:30|177.53|175.73|177.48|175.68|177.54|175.74|177.48|175.68|7
1654718260000|2022-06-08 19:57:40|177.47|175.67|177.44|175.64|177.47|175.67|177.44|175.64|2
1654718270000|2022-06-08 19:57:50|177.45|175.65|177.37|175.57|177.46|175.66|177.36|175.56|8
1654718280000|2022-06-08 19:58:00|177.36|175.56|177.36|175.56|177.37|175.57|177.35|175.55|7
1654718290000|2022-06-08 19:58:10|177.35|175.55|177.26|175.46|177.36|175.56|177.26|175.46|8
1654718300000|2022-06-08 19:58:20|177.24|175.44|177.23|175.43|177.24|175.44|177.23|175.43|4
1654718310000|2022-06-08 19:58:30|177.22|175.42|177.22|175.42|177.22|175.42|177.22|175.42|1
1654718320000|2022-06-08 19:58:40|177.19|175.39|177.19|175.39|177.19|175.39|177.18|175.38|5
1654718330000|2022-06-08 19:58:50|177.18|175.38|177.11|175.31|177.18|175.38|177.11|175.31|7
1654718340000|2022-06-08 19:59:00|177.08|175.28|177.17|175.37|177.17|175.37|177.08|175.28|12
1654718350000|2022-06-08 19:59:10|177.16|175.36|177.23|175.43|177.28|175.48|177.16|175.36|11
1654718360000|2022-06-08 19:59:20|177.22|175.42|177.2|175.4|177.22|175.42|177.19|175.39|8
1654718370000|2022-06-08 19:59:30|177.19|175.39|177.21|175.41|177.22|175.42|177.15|175.35|14
1654718380000|2022-06-08 19:59:40|177.2|175.4|177.2|175.4|177.21|175.41|177.16|175.36|12
1654718390000|2022-06-08 19:59:50|177.19|175.39|177.21|175.41|177.22|175.42|177.15|175.35|16
1654718400000|2022-06-08 20:00:00|177.2|175.4|177.25|175.45|177.27|175.47|177.16|175.36|20
1654718410000|2022-06-08 20:00:10|177.24|175.44|177.27|175.47|177.29|175.49|177.24|175.44|13
1654718420000|2022-06-08 20:00:20|177.28|175.48|177.23|175.43|177.3|175.5|177.21|175.41|15
1654718430000|2022-06-08 20:00:30|177.25|175.45|177.27|175.47|177.27|175.47|177.22|175.42|10
1654718440000|2022-06-08 20:00:40|177.26|175.46|177.16|175.36|177.26|175.46|177.16|175.36|13
1654718450000|2022-06-08 20:00:50|177.15|175.35|177.18|175.38|177.18|175.38|177.15|175.35|7
1654718460000|2022-06-08 20:01:00|177.17|175.37|177.28|175.48|177.29|175.49|177.17|175.37|15
1654718470000|2022-06-08 20:01:10|177.29|175.49|177.37|175.57|177.42|175.62|177.29|175.49|15
1654718480000|2022-06-08 20:01:20|177.36|175.56|177.37|175.57|177.38|175.58|177.36|175.56|8
1654718490000|2022-06-08 20:01:30|177.36|175.56|177.36|175.56|177.37|175.57|177.36|175.56|3
1654718500000|2022-06-08 20:01:40|177.35|175.55|177.36|175.56|177.37|175.57|177.35|175.55|3
1654718520000|2022-06-08 20:02:00|177.37|175.57|177.41|175.61|177.41|175.61|177.37|175.57|8
1654718530000|2022-06-08 20:02:10|177.4|175.6|177.38|175.58|177.4|175.6|177.37|175.57|9
1654718540000|2022-06-08 20:02:20|177.37|175.57|177.36|175.56|177.37|175.57|177.36|175.56|2
1654718550000|2022-06-08 20:02:30|177.38|175.58|177.37|175.57|177.38|175.58|177.36|175.56|6
1654718560000|2022-06-08 20:02:40|177.38|175.58|177.38|175.58|177.39|175.59|177.38|175.58|7
1654718570000|2022-06-08 20:02:50|177.39|175.59|177.38|175.58|177.39|175.59|177.38|175.58|4
1654718580000|2022-06-08 20:03:00|177.39|175.59|177.39|175.59|177.39|175.59|177.39|175.59|1
1654718590000|2022-06-08 20:03:10|177.38|175.58|177.39|175.59|177.41|175.61|177.38|175.58|8
1654718600000|2022-06-08 20:03:20|177.42|175.62|177.41|175.61|177.42|175.62|177.4|175.6|6
1654718610000|2022-06-08 20:03:30|177.45|175.65|177.47|175.67|177.47|175.67|177.45|175.65|5
1654718620000|2022-06-08 20:03:40|177.48|175.68|177.47|175.67|177.48|175.68|177.46|175.66|6
1654718630000|2022-06-08 20:03:50|177.48|175.68|177.6|175.8|177.6|175.8|177.48|175.68|8
1654718640000|2022-06-08 20:04:00|177.59|175.79|177.59|175.79|177.6|175.8|177.59|175.79|5
1654718650000|2022-06-08 20:04:10|177.6|175.8|177.65|175.85|177.65|175.85|177.59|175.79|8
1654718660000|2022-06-08 20:04:20|177.63|175.83|177.63|175.83|177.64|175.84|177.62|175.82|11
1654718670000|2022-06-08 20:04:30|177.64|175.84|177.63|175.83|177.64|175.84|177.62|175.82|3
1654718680000|2022-06-08 20:04:40|177.65|175.85|177.64|175.84|177.66|175.86|177.64|175.84|6
1654718690000|2022-06-08 20:04:50|177.63|175.83|177.58|175.78|177.64|175.84|177.58|175.78|8
1654718700000|2022-06-08 20:05:00|177.6|175.8|177.58|175.78|177.6|175.8|177.55|175.75|8
1654718710000|2022-06-08 20:05:10|177.57|175.77|177.47|175.67|177.57|175.77|177.47|175.67|6
1654718720000|2022-06-08 20:05:20|177.48|175.68|177.49|175.69|177.49|175.69|177.47|175.67|6
1654718730000|2022-06-08 20:05:30|177.5|175.7|177.53|175.73|177.56|175.76|177.49|175.69|13
1654718750000|2022-06-08 20:05:50|177.54|175.74|177.52|175.72|177.54|175.74|177.52|175.72|3
1654718760000|2022-06-08 20:06:00|177.51|175.71|177.69|175.89|177.71|175.91|177.51|175.71|15
1654718770000|2022-06-08 20:06:10|177.7|175.9|177.69|175.89|177.71|175.91|177.69|175.89|6
1654718780000|2022-06-08 20:06:20|177.7|175.9|177.68|175.88|177.7|175.9|177.68|175.88|2
1654718790000|2022-06-08 20:06:30|177.67|175.87|177.67|175.87|177.67|175.87|177.67|175.87|1
1654718800000|2022-06-08 20:06:40|177.68|175.88|177.69|175.89|177.7|175.9|177.68|175.88|6
1654718820000|2022-06-08 20:07:00|177.7|175.9|177.71|175.91|177.71|175.91|177.69|175.89|4
1654718830000|2022-06-08 20:07:10|177.72|175.92|177.76|175.96|177.76|175.96|177.72|175.92|4
1654718840000|2022-06-08 20:07:20|177.77|175.97|177.76|175.96|177.78|175.98|177.76|175.96|5
1654718850000|2022-06-08 20:07:30|177.77|175.97|177.73|175.93|177.77|175.97|177.73|175.93|8
1654718860000|2022-06-08 20:07:40|177.72|175.92|177.69|175.89|177.72|175.92|177.69|175.89|4
1654718870000|2022-06-08 20:07:50|177.7|175.9|177.7|175.9|177.7|175.9|177.7|175.9|1
1654718880000|2022-06-08 20:08:00|177.68|175.88|177.64|175.84|177.68|175.88|177.64|175.84|5
1654718900000|2022-06-08 20:08:20|177.62|175.82|177.62|175.82|177.62|175.82|177.61|175.81|3
1654718910000|2022-06-08 20:08:30|177.64|175.84|177.65|175.85|177.66|175.86|177.63|175.83|6
1654718920000|2022-06-08 20:08:40|177.66|175.86|177.67|175.87|177.67|175.87|177.66|175.86|2
1654718930000|2022-06-08 20:08:50|177.66|175.86|177.67|175.87|177.67|175.87|177.66|175.86|2
1654718940000|2022-06-08 20:09:00|177.75|175.95|177.83|176.03|177.83|176.03|177.75|175.95|8
1654718950000|2022-06-08 20:09:10|177.82|176.02|177.83|176.03|177.83|176.03|177.82|176.02|2
1654718970000|2022-06-08 20:09:30|177.84|176.04|177.79|175.99|177.84|176.04|177.79|175.99|7
1654718980000|2022-06-08 20:09:40|177.8|176|177.8|176|177.8|176|177.79|175.99|7
1654718990000|2022-06-08 20:09:50|177.79|175.99|177.81|176.01|177.81|176.01|177.79|175.99|3
1654719000000|2022-06-08 20:10:00|177.8|176|177.78|175.98|177.8|176|177.78|175.98|5
1654719010000|2022-06-08 20:10:10|177.77|175.97|177.68|175.88|177.77|175.97|177.68|175.88|5
1654719020000|2022-06-08 20:10:20|177.67|175.87|177.63|175.83|177.67|175.87|177.63|175.83|4
1654719030000|2022-06-08 20:10:30|177.64|175.84|177.65|175.85|177.66|175.86|177.63|175.83|7
1654719040000|2022-06-08 20:10:40|177.64|175.84|177.62|175.82|177.64|175.84|177.62|175.82|4
1654719070000|2022-06-08 20:11:10|177.61|175.81|177.57|175.77|177.61|175.81|177.55|175.75|8
1654719080000|2022-06-08 20:11:20|177.56|175.76|177.57|175.77|177.57|175.77|177.56|175.76|4
1654719090000|2022-06-08 20:11:30|177.56|175.76|177.55|175.75|177.57|175.77|177.55|175.75|4
1654719110000|2022-06-08 20:11:50|177.53|175.73|177.53|175.73|177.55|175.75|177.52|175.72|9
1654719120000|2022-06-08 20:12:00|177.52|175.72|177.52|175.72|177.52|175.72|177.52|175.72|1
1654719130000|2022-06-08 20:12:10|177.53|175.73|177.62|175.82|177.62|175.82|177.53|175.73|8
1654719140000|2022-06-08 20:12:20|177.61|175.81|177.61|175.81|177.62|175.82|177.61|175.81|9
1654719150000|2022-06-08 20:12:30|177.62|175.82|177.71|175.91|177.71|175.91|177.62|175.82|14
1654719160000|2022-06-08 20:12:40|177.7|175.9|177.76|175.96|177.76|175.96|177.7|175.9|6
1654719170000|2022-06-08 20:12:50|177.77|175.97|177.79|175.99|177.82|176.02|177.77|175.97|11
1654719180000|2022-06-08 20:13:00|177.8|176|177.8|176|177.8|176|177.79|175.99|5
1654719190000|2022-06-08 20:13:10|177.79|175.99|177.8|176|177.81|176.01|177.78|175.98|10
1654719200000|2022-06-08 20:13:20|177.79|175.99|177.79|175.99|177.8|176|177.78|175.98|13
1654719210000|2022-06-08 20:13:30|177.78|175.98|177.8|176|177.8|176|177.78|175.98|9
1654719220000|2022-06-08 20:13:40|177.79|175.99|177.8|176|177.82|176.02|177.79|175.99|6
1654719230000|2022-06-08 20:13:50|177.81|176.01|177.81|176.01|177.81|176.01|177.8|176|7
1654719240000|2022-06-08 20:14:00|177.83|176.03|177.84|176.04|177.84|176.04|177.83|176.03|8
1654719250000|2022-06-08 20:14:10|177.83|176.03|177.85|176.05|177.85|176.05|177.83|176.03|9
1654719260000|2022-06-08 20:14:20|177.84|176.04|177.86|176.06|177.86|176.06|177.83|176.03|9
1654719270000|2022-06-08 20:14:30|177.85|176.05|177.96|176.16|177.97|176.17|177.85|176.05|19
1654719280000|2022-06-08 20:14:40|177.97|176.17|178.07|176.27|178.08|176.28|177.95|176.15|20
1654719290000|2022-06-08 20:14:50|178.05|176.25|178.14|176.34|178.17|176.37|178.05|176.25|11
1654719300000|2022-06-08 20:15:00|178.13|176.33|178.04|176.24|178.13|176.33|178.04|176.24|5
1654719310000|2022-06-08 20:15:10|178.05|176.25|178.1|176.3|178.1|176.3|178.05|176.25|5
1654719320000|2022-06-08 20:15:20|178.11|176.31|178.41|176.61|178.41|176.61|178.1|176.3|14
1654719330000|2022-06-08 20:15:30|178.42|176.62|178.49|176.69|178.49|176.69|178.39|176.59|10
1654719340000|2022-06-08 20:15:40|178.45|176.65|178.52|176.72|178.52|176.72|178.45|176.65|9
1654719350000|2022-06-08 20:15:50|178.51|176.71|178.51|176.71|178.54|176.74|178.5|176.7|7
1654719360000|2022-06-08 20:16:00|178.5|176.7|178.56|176.76|178.56|176.76|178.44|176.64|13
1654719370000|2022-06-08 20:16:10|178.57|176.77|178.67|176.87|178.68|176.88|178.57|176.77|10
1654719380000|2022-06-08 20:16:20|178.64|176.84|178.68|176.88|178.69|176.89|178.64|176.84|13
1654719390000|2022-06-08 20:16:30|178.72|176.92|178.71|176.91|178.72|176.92|178.7|176.9|3
1654719400000|2022-06-08 20:16:40|178.72|176.92|178.74|176.94|178.76|176.96|178.72|176.92|5
1654719410000|2022-06-08 20:16:50|178.73|176.93|178.72|176.92|178.74|176.94|178.7|176.9|10
1654719420000|2022-06-08 20:17:00|178.71|176.91|178.76|176.96|178.78|176.98|178.71|176.91|10
1654719430000|2022-06-08 20:17:10|178.75|176.95|178.72|176.92|178.76|176.96|178.72|176.92|14
1654719440000|2022-06-08 20:17:20|178.73|176.93|178.73|176.93|178.73|176.93|178.72|176.92|11
1654719450000|2022-06-08 20:17:30|178.74|176.94|178.75|176.95|178.76|176.96|178.74|176.94|6
1654719460000|2022-06-08 20:17:40|178.76|176.96|178.75|176.95|178.76|176.96|178.75|176.95|6
1654719470000|2022-06-08 20:17:50|178.76|176.96|178.78|176.98|178.79|176.99|178.75|176.95|13
1654719480000|2022-06-08 20:18:00|178.77|176.97|178.77|176.97|178.78|176.98|178.77|176.97|9
1654719490000|2022-06-08 20:18:10|178.76|176.96|178.78|176.98|178.78|176.98|178.76|176.96|9
1654719500000|2022-06-08 20:18:20|178.77|176.97|178.78|176.98|178.78|176.98|178.77|176.97|14
1654719510000|2022-06-08 20:18:30|178.77|176.97|178.81|177.01|178.82|177.02|178.77|176.97|16
1654719520000|2022-06-08 20:18:40|178.82|177.02|178.79|176.99|178.82|177.02|178.79|176.99|10
1654719530000|2022-06-08 20:18:50|178.8|177|178.8|177|178.8|177|178.79|176.99|7
1654719540000|2022-06-08 20:19:00|178.79|176.99|178.79|176.99|178.79|176.99|178.78|176.98|3
1654719550000|2022-06-08 20:19:10|178.78|176.98|178.78|176.98|178.78|176.98|178.78|176.98|1
1654719560000|2022-06-08 20:19:20|178.79|176.99|178.76|176.96|178.79|176.99|178.76|176.96|8
1654719570000|2022-06-08 20:19:30|178.78|176.98|178.81|177.01|178.81|177.01|178.78|176.98|5
1654719580000|2022-06-08 20:19:40|178.82|177.02|178.81|177.01|178.82|177.02|178.81|177.01|2
1654719600000|2022-06-08 20:20:00|178.82|177.02|178.78|176.98|178.82|177.02|178.78|176.98|4
1654719610000|2022-06-08 20:20:10|178.77|176.97|178.75|176.95|178.77|176.97|178.72|176.92|14
1654719620000|2022-06-08 20:20:20|178.76|176.96|178.81|177.01|178.81|177.01|178.75|176.95|6
1654719630000|2022-06-08 20:20:30|178.8|177|178.8|177|178.81|177.01|178.8|177|3
1654719640000|2022-06-08 20:20:40|178.81|177.01|178.88|177.08|178.88|177.08|178.81|177.01|6
1654719650000|2022-06-08 20:20:50|178.87|177.07|178.82|177.02|178.87|177.07|178.81|177.01|9
1654719660000|2022-06-08 20:21:00|178.83|177.03|178.82|177.02|178.83|177.03|178.81|177.01|8
1654719670000|2022-06-08 20:21:10|178.83|177.03|178.82|177.02|178.83|177.03|178.82|177.02|6
1654719680000|2022-06-08 20:21:20|178.81|177.01|178.8|177|178.81|177.01|178.8|177|2
1654719690000|2022-06-08 20:21:30|178.81|177.01|178.79|176.99|178.81|177.01|178.79|176.99|5
1654719700000|2022-06-08 20:21:40|178.8|177|178.8|177|178.8|177|178.79|176.99|3
1654719710000|2022-06-08 20:21:50|178.81|177.01|178.83|177.03|178.84|177.04|178.81|177.01|3
1654719730000|2022-06-08 20:22:10|178.82|177.02|178.81|177.01|178.82|177.02|178.81|177.01|2
1654719750000|2022-06-08 20:22:30|178.82|177.02|178.82|177.02|178.82|177.02|178.82|177.02|1
1654719760000|2022-06-08 20:22:40|178.81|177.01|178.8|177|178.81|177.01|178.8|177|2
1654719770000|2022-06-08 20:22:50|178.82|177.02|178.82|177.02|178.82|177.02|178.8|177|4
1654719780000|2022-06-08 20:23:00|178.83|177.03|178.83|177.03|178.83|177.03|178.83|177.03|1
1654719790000|2022-06-08 20:23:10|178.81|177.01|178.82|177.02|178.82|177.02|178.81|177.01|2
1654719800000|2022-06-08 20:23:20|178.81|177.01|178.83|177.03|178.83|177.03|178.81|177.01|3
1654719810000|2022-06-08 20:23:30|178.82|177.02|178.83|177.03|178.83|177.03|178.82|177.02|2
1654719820000|2022-06-08 20:23:40|178.82|177.02|178.8|177|178.83|177.03|178.78|176.98|7
1654719830000|2022-06-08 20:23:50|178.79|176.99|178.8|177|178.8|177|178.79|176.99|8
1654719840000|2022-06-08 20:24:00|178.81|177.01|178.8|177|178.81|177.01|178.8|177|2
1654719870000|2022-06-08 20:24:30|178.81|177.01|178.8|177|178.81|177.01|178.8|177|2
1654719880000|2022-06-08 20:24:40|178.81|177.01|178.81|177.01|178.81|177.01|178.81|177.01|1
1654719890000|2022-06-08 20:24:50|178.82|177.02|178.81|177.01|178.82|177.02|178.81|177.01|4
1654719900000|2022-06-08 20:25:00|178.8|177|178.73|176.93|178.8|177|178.73|176.93|8
1654719910000|2022-06-08 20:25:10|178.72|176.92|178.56|176.76|178.72|176.92|178.56|176.76|5
1654719940000|2022-06-08 20:25:40|178.58|176.78|178.63|176.83|178.64|176.84|178.58|176.78|6
1654719950000|2022-06-08 20:25:50|178.64|176.84|178.73|176.93|178.73|176.93|178.64|176.84|4
1654719960000|2022-06-08 20:26:00|178.75|176.95|178.8|177|178.81|177.01|178.75|176.95|14
1654719970000|2022-06-08 20:26:10|178.81|177.01|178.77|176.97|178.81|177.01|178.77|176.97|5
1654720000000|2022-06-08 20:26:40|178.76|176.96|178.75|176.95|178.76|176.96|178.75|176.95|2
1654720010000|2022-06-08 20:26:50|178.76|176.96|178.78|176.98|178.78|176.98|178.76|176.96|2
1654720020000|2022-06-08 20:27:00|178.79|176.99|178.78|176.98|178.81|177.01|178.78|176.98|4
1654720030000|2022-06-08 20:27:10|178.75|176.95|178.75|176.95|178.75|176.95|178.75|176.95|1
1654720040000|2022-06-08 20:27:20|178.74|176.94|178.71|176.91|178.74|176.94|178.7|176.9|5
1654720050000|2022-06-08 20:27:30|178.72|176.92|178.71|176.91|178.72|176.92|178.71|176.91|2
1654720060000|2022-06-08 20:27:40|178.72|176.92|178.58|176.78|178.72|176.92|178.58|176.78|7
1654720070000|2022-06-08 20:27:50|178.56|176.76|178.54|176.74|178.56|176.76|178.54|176.74|3
1654720080000|2022-06-08 20:28:00|178.52|176.72|178.51|176.71|178.53|176.73|178.5|176.7|14
1654720090000|2022-06-08 20:28:10|178.52|176.72|178.5|176.7|178.52|176.72|178.49|176.69|10
1654720100000|2022-06-08 20:28:20|178.49|176.69|178.47|176.67|178.5|176.7|178.47|176.67|15
1654720110000|2022-06-08 20:28:30|178.46|176.66|178.33|176.53|178.46|176.66|178.31|176.51|7
1654720120000|2022-06-08 20:28:40|178.32|176.52|178.32|176.52|178.33|176.53|178.31|176.51|5
1654720130000|2022-06-08 20:28:50|178.33|176.53|178.36|176.56|178.36|176.56|178.33|176.53|8
1654720140000|2022-06-08 20:29:00|178.37|176.57|178.36|176.56|178.47|176.67|178.36|176.56|17
1654720150000|2022-06-08 20:29:10|178.37|176.57|178.42|176.62|178.43|176.63|178.36|176.56|8
1654720160000|2022-06-08 20:29:20|178.43|176.63|178.45|176.65|178.46|176.66|178.4|176.6|11
1654720170000|2022-06-08 20:29:30|178.46|176.66|178.46|176.66|178.46|176.66|178.45|176.65|5
1654720180000|2022-06-08 20:29:40|178.45|176.65|178.47|176.67|178.47|176.67|178.45|176.65|3
1654720190000|2022-06-08 20:29:50|178.49|176.69|178.46|176.66|178.49|176.69|178.45|176.65|8
1654720200000|2022-06-08 20:30:00|178.48|176.68|178.56|176.76|178.56|176.76|178.45|176.65|9
1654720210000|2022-06-08 20:30:10|178.57|176.77|178.63|176.83|178.63|176.83|178.57|176.77|6
1654720220000|2022-06-08 20:30:20|178.62|176.82|178.65|176.85|178.66|176.86|178.61|176.81|9
1654720230000|2022-06-08 20:30:30|178.66|176.86|178.65|176.85|178.66|176.86|178.65|176.85|2
1654720240000|2022-06-08 20:30:40|178.66|176.86|178.59|176.79|178.66|176.86|178.59|176.79|8
1654720250000|2022-06-08 20:30:50|178.61|176.81|178.6|176.8|178.61|176.81|178.57|176.77|6
1654720260000|2022-06-08 20:31:00|178.61|176.81|178.7|176.9|178.7|176.9|178.61|176.81|8
1654720270000|2022-06-08 20:31:10|178.72|176.92|178.82|177.02|178.83|177.03|178.72|176.92|10
1654720280000|2022-06-08 20:31:20|178.83|177.03|178.84|177.04|178.84|177.04|178.82|177.02|4
1654720290000|2022-06-08 20:31:30|178.83|177.03|178.84|177.04|178.84|177.04|178.83|177.03|2
1654720300000|2022-06-08 20:31:40|178.86|177.06|178.85|177.05|178.86|177.06|178.85|177.05|4
1654720310000|2022-06-08 20:31:50|178.82|177.02|178.83|177.03|178.84|177.04|178.81|177.01|10
1654720320000|2022-06-08 20:32:00|178.82|177.02|178.82|177.02|178.82|177.02|178.82|177.02|1
1654720330000|2022-06-08 20:32:10|178.85|177.05|178.95|177.15|178.96|177.16|178.85|177.05|8
1654720340000|2022-06-08 20:32:20|178.94|177.14|178.96|177.16|179|177.2|178.94|177.14|6
1654720350000|2022-06-08 20:32:30|178.97|177.17|178.86|177.06|179|177.2|178.86|177.06|13
1654720360000|2022-06-08 20:32:40|178.87|177.07|178.95|177.15|178.95|177.15|178.87|177.07|7
1654720370000|2022-06-08 20:32:50|178.94|177.14|178.91|177.11|178.95|177.15|178.9|177.1|8
1654720380000|2022-06-08 20:33:00|178.9|177.1|178.94|177.14|178.94|177.14|178.9|177.1|4
1654720390000|2022-06-08 20:33:10|178.93|177.13|178.92|177.12|178.93|177.13|178.9|177.1|7
1654720400000|2022-06-08 20:33:20|178.91|177.11|178.91|177.11|178.92|177.12|178.91|177.11|5
1654720420000|2022-06-08 20:33:40|178.94|177.14|178.95|177.15|178.96|177.16|178.94|177.14|3
1654720430000|2022-06-08 20:33:50|178.93|177.13|178.93|177.13|178.95|177.15|178.93|177.13|5
1654720440000|2022-06-08 20:34:00|178.92|177.12|178.89|177.09|178.92|177.12|178.87|177.07|11
1654720450000|2022-06-08 20:34:10|178.91|177.11|178.92|177.12|178.92|177.12|178.91|177.11|2
1654720460000|2022-06-08 20:34:20|178.93|177.13|178.9|177.1|178.95|177.15|178.9|177.1|8
1654720470000|2022-06-08 20:34:30|178.89|177.09|178.84|177.04|178.89|177.09|178.84|177.04|5
1654720480000|2022-06-08 20:34:40|178.85|177.05|178.86|177.06|178.87|177.07|178.85|177.05|6
1654720490000|2022-06-08 20:34:50|178.85|177.05|178.86|177.06|178.86|177.06|178.85|177.05|2
1654720500000|2022-06-08 20:35:00|178.87|177.07|178.92|177.12|178.95|177.15|178.86|177.06|7
1654720510000|2022-06-08 20:35:10|178.91|177.11|178.91|177.11|178.92|177.12|178.91|177.11|5
1654720520000|2022-06-08 20:35:20|178.87|177.07|178.85|177.05|178.87|177.07|178.85|177.05|5
1654720530000|2022-06-08 20:35:30|178.84|177.04|178.78|176.98|178.84|177.04|178.78|176.98|8
1654720540000|2022-06-08 20:35:40|178.79|176.99|178.68|176.88|178.79|176.99|178.68|176.88|6
1654720550000|2022-06-08 20:35:50|178.67|176.87|178.65|176.85|178.67|176.87|178.65|176.85|2
1654720560000|2022-06-08 20:36:00|178.68|176.88|178.66|176.86|178.68|176.88|178.66|176.86|5
1654720580000|2022-06-08 20:36:20|178.65|176.85|178.69|176.89|178.69|176.89|178.65|176.85|4
1654720590000|2022-06-08 20:36:30|178.68|176.88|178.67|176.87|178.68|176.88|178.67|176.87|2
1654720600000|2022-06-08 20:36:40|178.68|176.88|178.68|176.88|178.69|176.89|178.68|176.88|3
1654720610000|2022-06-08 20:36:50|178.66|176.86|178.62|176.82|178.68|176.88|178.62|176.82|10
1654720620000|2022-06-08 20:37:00|178.6|176.8|178.78|176.98|178.78|176.98|178.6|176.8|12
1654720630000|2022-06-08 20:37:10|178.79|176.99|178.86|177.06|178.87|177.07|178.79|176.99|10
1654720640000|2022-06-08 20:37:20|178.85|177.05|178.85|177.05|178.87|177.07|178.85|177.05|5
1654720650000|2022-06-08 20:37:30|178.84|177.04|178.83|177.03|178.84|177.04|178.83|177.03|2
1654720670000|2022-06-08 20:37:50|178.82|177.02|178.82|177.02|178.82|177.02|178.82|177.02|1
1654720680000|2022-06-08 20:38:00|178.8|177|178.77|176.97|178.8|177|178.76|176.96|6
1654720690000|2022-06-08 20:38:10|178.78|176.98|178.77|176.97|178.78|176.98|178.77|176.97|2
1654720700000|2022-06-08 20:38:20|178.79|176.99|178.81|177.01|178.82|177.02|178.79|176.99|5
1654720710000|2022-06-08 20:38:30|178.82|177.02|178.84|177.04|178.84|177.04|178.82|177.02|5
1654720730000|2022-06-08 20:38:50|178.85|177.05|178.85|177.05|178.85|177.05|178.85|177.05|1
1654720740000|2022-06-08 20:39:00|178.89|177.09|178.93|177.13|178.94|177.14|178.89|177.09|8
1654720750000|2022-06-08 20:39:10|178.94|177.14|178.95|177.15|178.96|177.16|178.94|177.14|4
1654720760000|2022-06-08 20:39:20|178.96|177.16|179.23|177.43|179.24|177.44|178.96|177.16|18
1654720770000|2022-06-08 20:39:30|179.21|177.41|179.29|177.49|179.31|177.51|179.16|177.36|18
1654720780000|2022-06-08 20:39:40|179.26|177.46|179.29|177.49|179.3|177.5|179.22|177.42|19
1654720790000|2022-06-08 20:39:50|179.3|177.5|179.32|177.52|179.32|177.52|179.25|177.45|11
1654720800000|2022-06-08 20:40:00|179.31|177.51|179.21|177.41|179.31|177.51|179.21|177.41|6
1654720810000|2022-06-08 20:40:10|179.19|177.39|179.2|177.4|179.2|177.4|179.18|177.38|17
1654720820000|2022-06-08 20:40:20|179.19|177.39|179.24|177.44|179.31|177.51|179.18|177.38|16
1654720830000|2022-06-08 20:40:30|179.23|177.43|179.23|177.43|179.23|177.43|179.23|177.43|1
1654720840000|2022-06-08 20:40:40|179.24|177.44|179.27|177.47|179.27|177.47|179.23|177.43|10
1654720850000|2022-06-08 20:40:50|179.28|177.48|179.25|177.45|179.31|177.51|179.25|177.45|7
1654720860000|2022-06-08 20:41:00|179.24|177.44|179.22|177.42|179.26|177.46|179.22|177.42|5
1654720870000|2022-06-08 20:41:10|179.21|177.41|179.24|177.44|179.25|177.45|179.19|177.39|13
1654720880000|2022-06-08 20:41:20|179.23|177.43|179.19|177.39|179.23|177.43|179.19|177.39|5
1654720890000|2022-06-08 20:41:30|179.2|177.4|179.2|177.4|179.22|177.42|179.2|177.4|4
1654720900000|2022-06-08 20:41:40|179.21|177.41|179.03|177.23|179.23|177.43|179.03|177.23|12
1654720910000|2022-06-08 20:41:50|179.04|177.24|179.1|177.3|179.13|177.33|179.04|177.24|7
1654720920000|2022-06-08 20:42:00|179.15|177.35|179.15|177.35|179.2|177.4|179.15|177.35|5
1654720930000|2022-06-08 20:42:10|179.14|177.34|179.25|177.45|179.25|177.45|179.14|177.34|15
1654720940000|2022-06-08 20:42:20|179.24|177.44|179.15|177.35|179.25|177.45|179.14|177.34|8
1654720950000|2022-06-08 20:42:30|179.17|177.37|179.16|177.36|179.17|177.37|179.16|177.36|8
1654720960000|2022-06-08 20:42:40|179.17|177.37|179.19|177.39|179.19|177.39|179.16|177.36|5
1654720970000|2022-06-08 20:42:50|179.22|177.42|179.21|177.41|179.25|177.45|179.2|177.4|9
1654720980000|2022-06-08 20:43:00|179.2|177.4|179.19|177.39|179.2|177.4|179.19|177.39|2
1654720990000|2022-06-08 20:43:10|179.18|177.38|179.2|177.4|179.2|177.4|179.18|177.38|3
1654721000000|2022-06-08 20:43:20|179.21|177.41|179.21|177.41|179.21|177.41|179.2|177.4|5
1654721010000|2022-06-08 20:43:30|179.2|177.4|179.18|177.38|179.21|177.41|179.17|177.37|7
1654721020000|2022-06-08 20:43:40|179.19|177.39|179.3|177.5|179.32|177.52|179.19|177.39|11
1654721030000|2022-06-08 20:43:50|179.29|177.49|179.28|177.48|179.29|177.49|179.28|177.48|4
1654721040000|2022-06-08 20:44:00|179.29|177.49|179.25|177.45|179.29|177.49|179.22|177.42|10
1654721050000|2022-06-08 20:44:10|179.22|177.42|179.26|177.46|179.27|177.47|179.22|177.42|9
1654721060000|2022-06-08 20:44:20|179.27|177.47|179.26|177.46|179.27|177.47|179.26|177.46|4
1654721070000|2022-06-08 20:44:30|179.27|177.47|179.23|177.43|179.27|177.47|179.22|177.42|7
1654721080000|2022-06-08 20:44:40|179.24|177.44|179.25|177.45|179.25|177.45|179.23|177.43|7
1654721090000|2022-06-08 20:44:50|179.24|177.44|179.25|177.45|179.25|177.45|179.23|177.43|4
1654721100000|2022-06-08 20:45:00|179.24|177.44|179.21|177.41|179.25|177.45|179.21|177.41|6
1654721120000|2022-06-08 20:45:20|179.22|177.42|179.23|177.43|179.23|177.43|179.22|177.42|2
1654721130000|2022-06-08 20:45:30|179.22|177.42|179.16|177.36|179.22|177.42|179.16|177.36|2
1654721140000|2022-06-08 20:45:40|179.15|177.35|179.14|177.34|179.15|177.35|179.14|177.34|4
1654721150000|2022-06-08 20:45:50|179.13|177.33|179.13|177.33|179.14|177.34|179.12|177.32|8
1654721160000|2022-06-08 20:46:00|179.11|177.31|179.11|177.31|179.11|177.31|179.1|177.3|5
1654721170000|2022-06-08 20:46:10|179.1|177.3|179.05|177.25|179.11|177.31|179.05|177.25|10
1654721180000|2022-06-08 20:46:20|179.04|177.24|179.05|177.25|179.05|177.25|179.04|177.24|6
1654721190000|2022-06-08 20:46:30|179.04|177.24|179.05|177.25|179.05|177.25|179.04|177.24|4
1654721200000|2022-06-08 20:46:40|179.04|177.24|179.05|177.25|179.05|177.25|179.04|177.24|2
1654721210000|2022-06-08 20:46:50|179.06|177.26|179.05|177.25|179.06|177.26|179.04|177.24|8
1654721220000|2022-06-08 20:47:00|179.04|177.24|179.03|177.23|179.04|177.24|179.02|177.22|9
1654721230000|2022-06-08 20:47:10|179.04|177.24|179.1|177.3|179.11|177.31|179.03|177.23|9
1654721240000|2022-06-08 20:47:20|179.11|177.31|179.07|177.27|179.11|177.31|179.07|177.27|7
1654721250000|2022-06-08 20:47:30|179.04|177.24|179.02|177.22|179.04|177.24|179.02|177.22|4
1654721260000|2022-06-08 20:47:40|179.03|177.23|179.02|177.22|179.03|177.23|179.02|177.22|4
1654721270000|2022-06-08 20:47:50|179.03|177.23|178.99|177.19|179.03|177.23|178.99|177.19|7
1654721280000|2022-06-08 20:48:00|178.98|177.18|178.97|177.17|178.98|177.18|178.95|177.15|14
1654721290000|2022-06-08 20:48:10|178.98|177.18|178.97|177.17|179|177.2|178.97|177.17|5
1654721300000|2022-06-08 20:48:20|178.95|177.15|178.95|177.15|178.95|177.15|178.95|177.15|1
1654721310000|2022-06-08 20:48:30|178.96|177.16|178.96|177.16|178.96|177.16|178.96|177.16|1
1654721330000|2022-06-08 20:48:50|178.95|177.15|178.87|177.07|178.95|177.15|178.87|177.07|2
1654721340000|2022-06-08 20:49:00|178.88|177.08|178.88|177.08|178.88|177.08|178.88|177.08|1
1654721350000|2022-06-08 20:49:10|178.89|177.09|178.93|177.13|178.94|177.14|178.89|177.09|10
1654721360000|2022-06-08 20:49:20|178.94|177.14|178.98|177.18|178.98|177.18|178.93|177.13|4
1654721370000|2022-06-08 20:49:30|178.99|177.19|178.98|177.18|179.02|177.22|178.98|177.18|8
1654721380000|2022-06-08 20:49:40|178.99|177.19|179.09|177.29|179.09|177.29|178.99|177.19|6
1654721390000|2022-06-08 20:49:50|179.11|177.31|179.13|177.33|179.13|177.33|179.1|177.3|7
1654721400000|2022-06-08 20:50:00|179.11|177.31|179.08|177.28|179.13|177.33|179.08|177.28|10
1654721410000|2022-06-08 20:50:10|179.09|177.29|179.01|177.21|179.12|177.32|179|177.2|16
1654721420000|2022-06-08 20:50:20|179.03|177.23|179.12|177.32|179.12|177.32|179.03|177.23|9
1654721430000|2022-06-08 20:50:30|179.11|177.31|179.08|177.28|179.15|177.35|179.08|177.28|10
1654721440000|2022-06-08 20:50:40|179.02|177.22|179|177.2|179.02|177.22|179|177.2|9
1654721450000|2022-06-08 20:50:50|179.01|177.21|179.01|177.21|179.01|177.21|179.01|177.21|1
1654721460000|2022-06-08 20:51:00|179.02|177.22|179.03|177.23|179.03|177.23|179.02|177.22|4
1654721470000|2022-06-08 20:51:10|179.04|177.24|179.04|177.24|179.04|177.24|179.04|177.24|1
1654721480000|2022-06-08 20:51:20|179.07|177.27|179.1|177.3|179.1|177.3|179.07|177.27|2
1654721490000|2022-06-08 20:51:30|179.08|177.28|179.08|177.28|179.09|177.29|179.08|177.28|3
1654721500000|2022-06-08 20:51:40|179.09|177.29|179.08|177.28|179.1|177.3|179.08|177.28|6
1654721510000|2022-06-08 20:51:50|179.06|177.26|179.07|177.27|179.07|177.27|179.06|177.26|2
1654721520000|2022-06-08 20:52:00|179.06|177.26|179.02|177.22|179.06|177.26|179.02|177.22|4
1654721530000|2022-06-08 20:52:10|179.01|177.21|179.01|177.21|179.01|177.21|179.01|177.21|1
1654721540000|2022-06-08 20:52:20|179|177.2|178.99|177.19|179.01|177.21|178.98|177.18|10
1654721550000|2022-06-08 20:52:30|178.98|177.18|179|177.2|179|177.2|178.98|177.18|5
1654721560000|2022-06-08 20:52:40|179.01|177.21|179.02|177.22|179.02|177.22|179|177.2|4
1654721570000|2022-06-08 20:52:50|179.03|177.23|179.02|177.22|179.03|177.23|179.02|177.22|4
1654721580000|2022-06-08 20:53:00|179.01|177.21|179.01|177.21|179.01|177.21|179.01|177.21|1
1654721590000|2022-06-08 20:53:10|179|177.2|178.93|177.13|179|177.2|178.92|177.12|10
1654721600000|2022-06-08 20:53:20|178.91|177.11|178.89|177.09|178.91|177.11|178.89|177.09|7
1654721610000|2022-06-08 20:53:30|178.91|177.11|178.92|177.12|178.92|177.12|178.9|177.1|6
1654721630000|2022-06-08 20:53:50|178.91|177.11|178.92|177.12|178.92|177.12|178.91|177.11|4
1654721640000|2022-06-08 20:54:00|178.91|177.11|178.92|177.12|178.92|177.12|178.91|177.11|2
1654721660000|2022-06-08 20:54:20|178.93|177.13|178.99|177.19|178.99|177.19|178.93|177.13|3
1654721670000|2022-06-08 20:54:30|179.02|177.22|179.02|177.22|179.02|177.22|179.01|177.21|5
1654721680000|2022-06-08 20:54:40|179.03|177.23|179.02|177.22|179.03|177.23|179.02|177.22|2
1654721690000|2022-06-08 20:54:50|179.03|177.23|179.03|177.23|179.03|177.23|179.03|177.23|1
1654721700000|2022-06-08 20:55:00|179|177.2|179.07|177.27|179.09|177.29|178.98|177.18|17
1654721710000|2022-06-08 20:55:10|179.08|177.28|179.01|177.21|179.1|177.3|179.01|177.21|9
1654721720000|2022-06-08 20:55:20|179|177.2|178.96|177.16|179|177.2|178.96|177.16|6
1654721730000|2022-06-08 20:55:30|178.97|177.17|178.97|177.17|178.98|177.18|178.96|177.16|6
1654721740000|2022-06-08 20:55:40|178.98|177.18|178.95|177.15|178.98|177.18|178.95|177.15|5
1654721750000|2022-06-08 20:55:50|178.92|177.12|178.92|177.12|178.92|177.12|178.92|177.12|1
1654721760000|2022-06-08 20:56:00|179|177.2|178.98|177.18|179|177.2|178.98|177.18|3
1654721770000|2022-06-08 20:56:10|178.99|177.19|178.99|177.19|178.99|177.19|178.99|177.19|1
1654721780000|2022-06-08 20:56:20|179.01|177.21|179|177.2|179.01|177.21|178.99|177.19|4
1654721790000|2022-06-08 20:56:30|179.02|177.22|179.01|177.21|179.07|177.27|179.01|177.21|9
1654721830000|2022-06-08 20:57:10|179.02|177.22|179.09|177.29|179.1|177.3|179.02|177.22|6
1654721840000|2022-06-08 20:57:20|179.1|177.3|179.07|177.27|179.1|177.3|179.07|177.27|8
1654721850000|2022-06-08 20:57:30|179.06|177.26|179.06|177.26|179.08|177.28|179.06|177.26|5
1654721860000|2022-06-08 20:57:40|179.05|177.25|179.06|177.26|179.06|177.26|179.05|177.25|2
1654721870000|2022-06-08 20:57:50|179.05|177.25|179.01|177.21|179.06|177.26|179.01|177.21|8
1654721880000|2022-06-08 20:58:00|179|177.2|178.97|177.17|179|177.2|178.96|177.16|7
1654721890000|2022-06-08 20:58:10|178.96|177.16|178.97|177.17|178.97|177.17|178.96|177.16|4
1654721900000|2022-06-08 20:58:20|178.96|177.16|178.82|177.02|178.96|177.16|178.82|177.02|7
1654721920000|2022-06-08 20:58:40|178.83|177.03|178.87|177.07|178.9|177.1|178.83|177.03|12
1654721930000|2022-06-08 20:58:50|178.84|177.04|178.83|177.03|178.84|177.04|178.83|177.03|2
1654721940000|2022-06-08 20:59:00|178.82|177.02|178.76|176.96|178.82|177.02|178.76|176.96|4
1654721950000|2022-06-08 20:59:10|178.77|176.97|178.78|176.98|178.78|176.98|178.77|176.97|2
1654721970000|2022-06-08 20:59:30|178.79|176.99|178.8|177|178.8|177|178.79|176.99|2
1654721980000|2022-06-08 20:59:40|178.84|177.04|178.8|177|178.84|177.04|178.8|177|7
1654721990000|2022-06-08 20:59:50|178.81|177.01|178.81|177.01|178.81|177.01|178.81|177.01|1
1654722000000|2022-06-08 21:00:00|178.8|177|178.73|176.93|178.8|177|178.7|176.9|12
1654722010000|2022-06-08 21:00:10|178.74|176.94|178.75|176.95|178.75|176.95|178.74|176.94|4
1654722020000|2022-06-08 21:00:20|178.76|176.96|178.79|176.99|178.84|177.04|178.76|176.96|14
1654722030000|2022-06-08 21:00:30|178.78|176.98|178.76|176.96|178.78|176.98|178.76|176.96|3
1654722040000|2022-06-08 21:00:40|178.75|176.95|178.75|176.95|178.75|176.95|178.75|176.95|1
1654722060000|2022-06-08 21:01:00|178.76|176.96|178.8|177|178.8|177|178.76|176.96|2
1654722070000|2022-06-08 21:01:10|178.79|176.99|178.82|177.02|178.82|177.02|178.79|176.99|3
1654722080000|2022-06-08 21:01:20|178.81|177.01|178.81|177.01|178.82|177.02|178.81|177.01|5
1654722090000|2022-06-08 21:01:30|178.8|177|178.8|177|178.8|177|178.8|177|1
1654722100000|2022-06-08 21:01:40|178.81|177.01|178.82|177.02|178.82|177.02|178.8|177|6
1654722110000|2022-06-08 21:01:50|178.81|177.01|178.76|176.96|178.82|177.02|178.75|176.95|10
1654722120000|2022-06-08 21:02:00|178.77|176.97|178.79|176.99|178.79|176.99|178.77|176.97|4
1654722130000|2022-06-08 21:02:10|178.78|176.98|178.78|176.98|178.79|176.99|178.78|176.98|3
1654722160000|2022-06-08 21:02:40|178.77|176.97|178.73|176.93|178.77|176.97|178.73|176.93|3
1654722170000|2022-06-08 21:02:50|178.74|176.94|178.72|176.92|178.74|176.94|178.72|176.92|3
1654722180000|2022-06-08 21:03:00|178.73|176.93|178.73|176.93|178.73|176.93|178.73|176.93|1
1654722190000|2022-06-08 21:03:10|178.75|176.95|178.76|176.96|178.77|176.97|178.75|176.95|3
1654722200000|2022-06-08 21:03:20|178.75|176.95|178.76|176.96|178.76|176.96|178.75|176.95|4
1654722220000|2022-06-08 21:03:40|178.77|176.97|178.86|177.06|178.86|177.06|178.77|176.97|7
1654722230000|2022-06-08 21:03:50|178.87|177.07|179|177.2|179|177.2|178.87|177.07|15
1654722240000|2022-06-08 21:04:00|178.99|177.19|179|177.2|179|177.2|178.99|177.19|2
1654722250000|2022-06-08 21:04:10|179.02|177.22|179.1|177.3|179.18|177.38|179.02|177.22|17
1654722260000|2022-06-08 21:04:20|179.09|177.29|179.02|177.22|179.09|177.29|179|177.2|5
1654722270000|2022-06-08 21:04:30|179.01|177.21|178.98|177.18|179.01|177.21|178.98|177.18|3
1654722280000|2022-06-08 21:04:40|178.97|177.17|178.89|177.09|178.97|177.17|178.86|177.06|7
1654722290000|2022-06-08 21:04:50|178.88|177.08|178.91|177.11|178.91|177.11|178.88|177.08|6
1654722300000|2022-06-08 21:05:00|178.92|177.12|178.95|177.15|178.95|177.15|178.91|177.11|6
1654722310000|2022-06-08 21:05:10|178.94|177.14|178.99|177.19|179.04|177.24|178.94|177.14|13
1654722320000|2022-06-08 21:05:20|179|177.2|179.01|177.21|179.03|177.23|178.99|177.19|10
1654722330000|2022-06-08 21:05:30|179.02|177.22|178.93|177.13|179.02|177.22|178.93|177.13|8
1654722340000|2022-06-08 21:05:40|178.92|177.12|178.8|177|178.92|177.12|178.8|177|8
1654722350000|2022-06-08 21:05:50|178.78|176.98|178.77|176.97|178.81|177.01|178.76|176.96|8
1654722360000|2022-06-08 21:06:00|178.76|176.96|178.73|176.93|178.76|176.96|178.73|176.93|6
1654722370000|2022-06-08 21:06:10|178.68|176.88|178.69|176.89|178.69|176.89|178.68|176.88|2
1654722380000|2022-06-08 21:06:20|178.68|176.88|178.62|176.82|178.68|176.88|178.61|176.81|10
1654722390000|2022-06-08 21:06:30|178.63|176.83|178.63|176.83|178.67|176.87|178.63|176.83|7
1654722410000|2022-06-08 21:06:50|178.64|176.84|178.65|176.85|178.65|176.85|178.63|176.83|4
1654722420000|2022-06-08 21:07:00|178.64|176.84|178.74|176.94|178.75|176.95|178.64|176.84|9
1654722430000|2022-06-08 21:07:10|178.73|176.93|178.83|177.03|178.83|177.03|178.73|176.93|7
1654722440000|2022-06-08 21:07:20|178.82|177.02|178.76|176.96|178.82|177.02|178.76|176.96|8
1654722450000|2022-06-08 21:07:30|178.75|176.95|178.75|176.95|178.75|176.95|178.7|176.9|14
1654722460000|2022-06-08 21:07:40|178.74|176.94|178.77|176.97|178.77|176.97|178.74|176.94|6
1654722470000|2022-06-08 21:07:50|178.76|176.96|178.78|176.98|178.79|176.99|178.75|176.95|10
1654722490000|2022-06-08 21:08:10|178.77|176.97|178.77|176.97|178.77|176.97|178.77|176.97|1
1654722500000|2022-06-08 21:08:20|178.79|176.99|178.74|176.94|178.79|176.99|178.74|176.94|4
1654722510000|2022-06-08 21:08:30|178.73|176.93|178.78|176.98|178.78|176.98|178.73|176.93|4
1654722520000|2022-06-08 21:08:40|178.79|176.99|178.81|177.01|178.81|177.01|178.79|176.99|5
1654722530000|2022-06-08 21:08:50|178.8|177|178.79|176.99|178.8|177|178.79|176.99|2
1654722540000|2022-06-08 21:09:00|178.78|176.98|178.78|176.98|178.78|176.98|178.78|176.98|1
1654722550000|2022-06-08 21:09:10|178.79|176.99|178.8|177|178.8|177|178.79|176.99|2
1654722560000|2022-06-08 21:09:20|178.79|176.99|178.79|176.99|178.79|176.99|178.79|176.99|1
1654722570000|2022-06-08 21:09:30|178.8|177|178.8|177|178.8|177|178.8|177|1
1654722580000|2022-06-08 21:09:40|178.79|176.99|178.79|176.99|178.79|176.99|178.79|176.99|1
1654722590000|2022-06-08 21:09:50|178.85|177.05|178.87|177.07|178.89|177.09|178.85|177.05|6
1654722600000|2022-06-08 21:10:00|178.86|177.06|178.86|177.06|178.88|177.08|178.85|177.05|6
1654722610000|2022-06-08 21:10:10|178.87|177.07|178.87|177.07|178.87|177.07|178.87|177.07|1
1654722620000|2022-06-08 21:10:20|178.86|177.06|178.86|177.06|178.86|177.06|178.86|177.06|1
1654722650000|2022-06-08 21:10:50|178.79|176.99|178.76|176.96|178.79|176.99|178.76|176.96|3
1654722670000|2022-06-08 21:11:10|178.7|176.9|178.59|176.79|178.7|176.9|178.59|176.79|4
1654722680000|2022-06-08 21:11:20|178.6|176.8|178.66|176.86|178.67|176.87|178.59|176.79|13
1654722690000|2022-06-08 21:11:30|178.67|176.87|178.66|176.86|178.67|176.87|178.65|176.85|6
1654722700000|2022-06-08 21:11:40|178.65|176.85|178.66|176.86|178.66|176.86|178.65|176.85|6
1654722710000|2022-06-08 21:11:50|178.67|176.87|178.68|176.88|178.72|176.92|178.67|176.87|13
1654722720000|2022-06-08 21:12:00|178.64|176.84|178.63|176.83|178.64|176.84|178.61|176.81|4
1654722730000|2022-06-08 21:12:10|178.68|176.88|178.65|176.85|178.68|176.88|178.65|176.85|4
1654722750000|2022-06-08 21:12:30|178.66|176.86|178.66|176.86|178.67|176.87|178.66|176.86|3
1654722760000|2022-06-08 21:12:40|178.65|176.85|178.65|176.85|178.66|176.86|178.64|176.84|11
1654722770000|2022-06-08 21:12:50|178.66|176.86|178.7|176.9|178.7|176.9|178.65|176.85|18
1654722780000|2022-06-08 21:13:00|178.69|176.89|178.67|176.87|178.7|176.9|178.67|176.87|8
1654722790000|2022-06-08 21:13:10|178.66|176.86|178.66|176.86|178.66|176.86|178.66|176.86|1
1654722800000|2022-06-08 21:13:20|178.68|176.88|178.66|176.86|178.68|176.88|178.66|176.86|2
1654722810000|2022-06-08 21:13:30|178.68|176.88|178.68|176.88|178.68|176.88|178.68|176.88|1
1654722830000|2022-06-08 21:13:50|178.74|176.94|178.81|177.01|178.81|177.01|178.74|176.94|3
1654722840000|2022-06-08 21:14:00|178.83|177.03|178.83|177.03|178.83|177.03|178.83|177.03|1
1654722850000|2022-06-08 21:14:10|178.84|177.04|178.81|177.01|178.85|177.05|178.81|177.01|5
1654722860000|2022-06-08 21:14:20|178.8|177|178.84|177.04|178.84|177.04|178.8|177|5
1654722870000|2022-06-08 21:14:30|178.83|177.03|178.85|177.05|178.86|177.06|178.83|177.03|11
1654722880000|2022-06-08 21:14:40|178.86|177.06|178.88|177.08|178.89|177.09|178.85|177.05|10
1654722890000|2022-06-08 21:14:50|178.89|177.09|178.88|177.08|178.89|177.09|178.87|177.07|8
1654722900000|2022-06-08 21:15:00|178.89|177.09|178.9|177.1|178.9|177.1|178.86|177.06|6
1654722910000|2022-06-08 21:15:10|178.91|177.11|178.9|177.1|178.91|177.11|178.9|177.1|2
1654722930000|2022-06-08 21:15:30|178.91|177.11|178.87|177.07|178.91|177.11|178.85|177.05|5
1654722940000|2022-06-08 21:15:40|178.88|177.08|178.85|177.05|178.88|177.08|178.85|177.05|5
1654722950000|2022-06-08 21:15:50|178.86|177.06|178.87|177.07|178.87|177.07|178.86|177.06|4
1654722960000|2022-06-08 21:16:00|178.88|177.08|178.9|177.1|178.9|177.1|178.88|177.08|5
1654722970000|2022-06-08 21:16:10|178.89|177.09|179.03|177.23|179.03|177.23|178.85|177.05|11
1654722980000|2022-06-08 21:16:20|179.04|177.24|179.06|177.26|179.06|177.26|179.03|177.23|5
1654722990000|2022-06-08 21:16:30|179.04|177.24|179.04|177.24|179.05|177.25|179.03|177.23|5
1654723000000|2022-06-08 21:16:40|179.05|177.25|179.05|177.25|179.05|177.25|179.05|177.25|1
1654723010000|2022-06-08 21:16:50|179.06|177.26|179.06|177.26|179.06|177.26|179.05|177.25|3
1654723030000|2022-06-08 21:17:10|179.05|177.25|179.06|177.26|179.06|177.26|179.04|177.24|10
1654723050000|2022-06-08 21:17:30|179.05|177.25|179.05|177.25|179.05|177.25|179.05|177.25|1
1654723060000|2022-06-08 21:17:40|179.06|177.26|179.06|177.26|179.06|177.26|179.06|177.26|1
1654723070000|2022-06-08 21:17:50|179.05|177.25|179.01|177.21|179.05|177.25|179.01|177.21|6
1654723080000|2022-06-08 21:18:00|179.02|177.22|179.04|177.24|179.04|177.24|179.02|177.22|3
1654723100000|2022-06-08 21:18:20|179.03|177.23|179.04|177.24|179.04|177.24|179.02|177.22|5
1654723110000|2022-06-08 21:18:30|179.05|177.25|179.04|177.24|179.05|177.25|179.04|177.24|2
1654723120000|2022-06-08 21:18:40|179.05|177.25|179.02|177.22|179.05|177.25|179.02|177.22|8
1654723130000|2022-06-08 21:18:50|179.01|177.21|179.03|177.23|179.04|177.24|179|177.2|9
1654723140000|2022-06-08 21:19:00|179.04|177.24|179.03|177.23|179.04|177.24|179.03|177.23|8
1654723150000|2022-06-08 21:19:10|179.04|177.24|179.04|177.24|179.04|177.24|179.03|177.23|11
1654723160000|2022-06-08 21:19:20|179.03|177.23|179.02|177.22|179.04|177.24|179.02|177.22|4
1654723170000|2022-06-08 21:19:30|179.03|177.23|179.04|177.24|179.04|177.24|179.02|177.22|4
1654723180000|2022-06-08 21:19:40|179.05|177.25|179.05|177.25|179.05|177.25|179.05|177.25|1
1654723200000|2022-06-08 21:20:00|179.1|177.3|179.16|177.36|179.16|177.36|179.1|177.3|4
1654723240000|2022-06-08 21:20:40|179.15|177.35|179.16|177.36|179.17|177.37|179.14|177.34|9
1654723260000|2022-06-08 21:21:00|179.17|177.37|179.17|177.37|179.17|177.37|179.17|177.37|1
1654723270000|2022-06-08 21:21:10|179.15|177.35|179.09|177.29|179.16|177.36|179.09|177.29|5
1654723280000|2022-06-08 21:21:20|179.1|177.3|179.1|177.3|179.1|177.3|179.1|177.3|1
1654723290000|2022-06-08 21:21:30|179.11|177.31|179.11|177.31|179.11|177.31|179.1|177.3|3
1654723300000|2022-06-08 21:21:40|179.1|177.3|179.11|177.31|179.11|177.31|179.1|177.3|4
1654723310000|2022-06-08 21:21:50|179.12|177.32|179.14|177.34|179.14|177.34|179.11|177.31|4
1654723320000|2022-06-08 21:22:00|179.15|177.35|179.14|177.34|179.15|177.35|179.14|177.34|2
1654723330000|2022-06-08 21:22:10|179.15|177.35|179.15|177.35|179.16|177.36|179.14|177.34|4
1654723340000|2022-06-08 21:22:20|179.16|177.36|179.14|177.34|179.16|177.36|179.14|177.34|5
1654723360000|2022-06-08 21:22:40|179.15|177.35|179.15|177.35|179.15|177.35|179.13|177.33|10
1654723370000|2022-06-08 21:22:50|179.13|177.33|179.16|177.36|179.16|177.36|179.13|177.33|3
1654723380000|2022-06-08 21:23:00|179.17|177.37|179.11|177.31|179.17|177.37|179.11|177.31|11
1654723410000|2022-06-08 21:23:30|179.1|177.3|179.18|177.38|179.18|177.38|179.1|177.3|8
1654723420000|2022-06-08 21:23:40|179.17|177.37|179.18|177.38|179.18|177.38|179.17|177.37|2
1654723440000|2022-06-08 21:24:00|179.19|177.39|179.19|177.39|179.19|177.39|179.19|177.39|1
1654723460000|2022-06-08 21:24:20|179.18|177.38|179.23|177.43|179.23|177.43|179.18|177.38|4
1654723470000|2022-06-08 21:24:30|179.24|177.44|179.23|177.43|179.24|177.44|179.22|177.42|4
1654723480000|2022-06-08 21:24:40|179.24|177.44|179.24|177.44|179.24|177.44|179.24|177.44|1
1654723490000|2022-06-08 21:24:50|179.26|177.46|179.26|177.46|179.26|177.46|179.26|177.46|1
1654723500000|2022-06-08 21:25:00|179.25|177.45|179.26|177.46|179.27|177.47|179.25|177.45|4
1654723510000|2022-06-08 21:25:10|179.27|177.47|179.26|177.46|179.27|177.47|179.26|177.46|8
1654723520000|2022-06-08 21:25:20|179.27|177.47|179.27|177.47|179.27|177.47|179.26|177.46|7
1654723530000|2022-06-08 21:25:30|179.26|177.46|179.26|177.46|179.27|177.47|179.26|177.46|7
1654723540000|2022-06-08 21:25:40|179.27|177.47|179.27|177.47|179.27|177.47|179.26|177.46|5
1654723550000|2022-06-08 21:25:50|179.26|177.46|179.27|177.47|179.27|177.47|179.26|177.46|2
1654723560000|2022-06-08 21:26:00|179.28|177.48|179.28|177.48|179.28|177.48|179.27|177.47|5
1654723570000|2022-06-08 21:26:10|179.27|177.47|179.26|177.46|179.27|177.47|179.26|177.46|2
1654723580000|2022-06-08 21:26:20|179.27|177.47|179.27|177.47|179.27|177.47|179.27|177.47|1
1654723590000|2022-06-08 21:26:30|179.28|177.48|179.27|177.47|179.28|177.48|179.27|177.47|2
1654723600000|2022-06-08 21:26:40|179.26|177.46|179.3|177.5|179.3|177.5|179.26|177.46|5
1654723610000|2022-06-08 21:26:50|179.29|177.49|179.3|177.5|179.31|177.51|179.29|177.49|8
1654723620000|2022-06-08 21:27:00|179.31|177.51|179.3|177.5|179.31|177.51|179.29|177.49|7
1654723630000|2022-06-08 21:27:10|179.31|177.51|179.3|177.5|179.31|177.51|179.3|177.5|4
1654723660000|2022-06-08 21:27:40|179.29|177.49|179.3|177.5|179.3|177.5|179.29|177.49|2
1654723680000|2022-06-08 21:28:00|179.31|177.51|179.31|177.51|179.32|177.52|179.31|177.51|3
1654723690000|2022-06-08 21:28:10|179.29|177.49|179.25|177.45|179.31|177.51|179.24|177.44|10
1654723700000|2022-06-08 21:28:20|179.26|177.46|179.26|177.46|179.27|177.47|179.26|177.46|5
1654723720000|2022-06-08 21:28:40|179.22|177.42|179.21|177.41|179.22|177.42|179.21|177.41|2
1654723730000|2022-06-08 21:28:50|179.22|177.42|179.24|177.44|179.25|177.45|179.22|177.42|8
1654723740000|2022-06-08 21:29:00|179.25|177.45|179.24|177.44|179.25|177.45|179.24|177.44|2
1654723760000|2022-06-08 21:29:20|179.23|177.43|179.21|177.41|179.23|177.43|179.2|177.4|10
1654723770000|2022-06-08 21:29:30|179.22|177.42|179.2|177.4|179.22|177.42|179.2|177.4|7
1654723780000|2022-06-08 21:29:40|179.21|177.41|179.2|177.4|179.21|177.41|179.2|177.4|4
1654723790000|2022-06-08 21:29:50|179.18|177.38|179.15|177.35|179.18|177.38|179.15|177.35|8
1654723800000|2022-06-08 21:30:00|179.16|177.36|179.16|177.36|179.16|177.36|179.16|177.36|1
1654723810000|2022-06-08 21:30:10|179.15|177.35|178.94|177.14|179.15|177.35|178.94|177.14|10
1654723820000|2022-06-08 21:30:20|178.95|177.15|178.96|177.16|178.96|177.16|178.94|177.14|4
1654723830000|2022-06-08 21:30:30|178.95|177.15|178.97|177.17|178.97|177.17|178.95|177.15|3
1654723840000|2022-06-08 21:30:40|178.94|177.14|178.97|177.17|178.97|177.17|178.94|177.14|5
1654723850000|2022-06-08 21:30:50|178.98|177.18|178.96|177.16|179|177.2|178.96|177.16|10
1654723860000|2022-06-08 21:31:00|178.98|177.18|178.99|177.19|178.99|177.19|178.98|177.18|4
1654723890000|2022-06-08 21:31:30|179|177.2|178.99|177.19|179|177.2|178.99|177.19|4
1654723900000|2022-06-08 21:31:40|178.98|177.18|178.95|177.15|178.98|177.18|178.94|177.14|6
1654723910000|2022-06-08 21:31:50|178.92|177.12|178.94|177.14|178.95|177.15|178.92|177.12|8
1654723920000|2022-06-08 21:32:00|178.95|177.15|178.94|177.14|178.95|177.15|178.93|177.13|5
1654723930000|2022-06-08 21:32:10|178.93|177.13|178.92|177.12|178.94|177.14|178.92|177.12|3
1654723940000|2022-06-08 21:32:20|178.93|177.13|178.93|177.13|178.94|177.14|178.92|177.12|7
1654723950000|2022-06-08 21:32:30|178.94|177.14|178.93|177.13|178.94|177.14|178.93|177.13|2
1654723960000|2022-06-08 21:32:40|178.92|177.12|178.89|177.09|178.93|177.13|178.89|177.09|5
1654723970000|2022-06-08 21:32:50|178.9|177.1|178.9|177.1|178.9|177.1|178.9|177.1|1
1654723980000|2022-06-08 21:33:00|178.89|177.09|178.9|177.1|178.9|177.1|178.89|177.09|2
1654724000000|2022-06-08 21:33:20|178.89|177.09|178.9|177.1|178.9|177.1|178.89|177.09|10
1654724010000|2022-06-08 21:33:30|178.89|177.09|178.9|177.1|178.9|177.1|178.89|177.09|26
1654724020000|2022-06-08 21:33:40|178.89|177.09|178.9|177.1|178.91|177.11|178.89|177.09|16
1654724030000|2022-06-08 21:33:50|178.91|177.11|178.91|177.11|178.91|177.11|178.9|177.1|3
1654724040000|2022-06-08 21:34:00|178.9|177.1|178.91|177.11|178.91|177.11|178.9|177.1|2
1654724070000|2022-06-08 21:34:30|178.92|177.12|178.94|177.14|178.94|177.14|178.92|177.12|3
1654724080000|2022-06-08 21:34:40|178.93|177.13|178.92|177.12|178.93|177.13|178.92|177.12|2
1654724090000|2022-06-08 21:34:50|178.91|177.11|178.92|177.12|178.92|177.12|178.91|177.11|4
1654724100000|2022-06-08 21:35:00|178.91|177.11|178.98|177.18|179|177.2|178.91|177.11|10
1654724140000|2022-06-08 21:35:40|179.03|177.23|179.01|177.21|179.03|177.23|179.01|177.21|3
1654724150000|2022-06-08 21:35:50|179.03|177.23|179.03|177.23|179.03|177.23|179.02|177.22|3
1654724160000|2022-06-08 21:36:00|179.04|177.24|179.04|177.24|179.04|177.24|179.03|177.23|3
1654724170000|2022-06-08 21:36:10|179.05|177.25|179.05|177.25|179.05|177.25|179.05|177.25|1
1654724210000|2022-06-08 21:36:50|179.06|177.26|179.03|177.23|179.06|177.26|179.03|177.23|7
1654724220000|2022-06-08 21:37:00|179.04|177.24|179.05|177.25|179.05|177.25|179.03|177.23|4
1654724230000|2022-06-08 21:37:10|179.03|177.23|179.02|177.22|179.03|177.23|178.99|177.19|7
1654724240000|2022-06-08 21:37:20|179.03|177.23|178.99|177.19|179.03|177.23|178.99|177.19|4
1654724250000|2022-06-08 21:37:30|179|177.2|178.98|177.18|179|177.2|178.97|177.17|5
1654724260000|2022-06-08 21:37:40|178.97|177.17|178.98|177.18|178.98|177.18|178.97|177.17|2
1654724280000|2022-06-08 21:38:00|178.96|177.16|178.94|177.14|178.97|177.17|178.93|177.13|9
1654724290000|2022-06-08 21:38:10|178.93|177.13|178.94|177.14|178.94|177.14|178.92|177.12|4
1654724300000|2022-06-08 21:38:20|178.93|177.13|178.94|177.14|178.94|177.14|178.93|177.13|4
1654724310000|2022-06-08 21:38:30|178.93|177.13|178.92|177.12|178.94|177.14|178.92|177.12|4
1654724330000|2022-06-08 21:38:50|178.91|177.11|178.91|177.11|178.91|177.11|178.91|177.11|1
1654724360000|2022-06-08 21:39:20|178.92|177.12|178.92|177.12|178.92|177.12|178.92|177.12|1
1654724390000|2022-06-08 21:39:50|178.91|177.11|178.91|177.11|178.91|177.11|178.91|177.11|1
1654724400000|2022-06-08 21:40:00|178.92|177.12|178.93|177.13|178.93|177.13|178.92|177.12|2
1654724440000|2022-06-08 21:40:40|178.92|177.12|178.93|177.13|178.93|177.13|178.92|177.12|2
1654724450000|2022-06-08 21:40:50|178.92|177.12|178.92|177.12|178.92|177.12|178.92|177.12|1
1654724460000|2022-06-08 21:41:00|178.88|177.08|178.88|177.08|178.88|177.08|178.88|177.08|1
1654724480000|2022-06-08 21:41:20|178.87|177.07|178.88|177.08|178.88|177.08|178.87|177.07|4
1654724490000|2022-06-08 21:41:30|178.87|177.07|178.88|177.08|178.88|177.08|178.87|177.07|8
1654724500000|2022-06-08 21:41:40|178.87|177.07|178.87|177.07|178.87|177.07|178.87|177.07|1
1654724530000|2022-06-08 21:42:10|178.86|177.06|178.87|177.07|178.87|177.07|178.86|177.06|4
1654724540000|2022-06-08 21:42:20|178.86|177.06|178.87|177.07|178.87|177.07|178.86|177.06|8
1654724550000|2022-06-08 21:42:30|178.86|177.06|178.87|177.07|178.87|177.07|178.86|177.06|8
1654724560000|2022-06-08 21:42:40|178.86|177.06|178.86|177.06|178.87|177.07|178.86|177.06|7
1654724570000|2022-06-08 21:42:50|178.87|177.07|178.86|177.06|178.87|177.07|178.86|177.06|8
1654724580000|2022-06-08 21:43:00|178.87|177.07|178.86|177.06|178.87|177.07|178.86|177.06|8
1654724590000|2022-06-08 21:43:10|178.87|177.07|178.81|177.01|178.87|177.07|178.81|177.01|8
1654724600000|2022-06-08 21:43:20|178.82|177.02|178.81|177.01|178.82|177.02|178.81|177.01|8
1654724610000|2022-06-08 21:43:30|178.8|177|178.8|177|178.81|177.01|178.8|177|5
1654724620000|2022-06-08 21:43:40|178.79|176.99|178.79|176.99|178.79|176.99|178.78|176.98|3
1654724630000|2022-06-08 21:43:50|178.78|176.98|178.79|176.99|178.79|176.99|178.78|176.98|4
1654724640000|2022-06-08 21:44:00|178.8|177|178.8|177|178.8|177|178.79|176.99|3
1654724650000|2022-06-08 21:44:10|178.79|176.99|178.78|176.98|178.8|177|178.78|176.98|6
1654724670000|2022-06-08 21:44:30|178.84|177.04|178.93|177.13|178.93|177.13|178.82|177.02|13
1654724680000|2022-06-08 21:44:40|178.91|177.11|179.09|177.29|179.1|177.3|178.91|177.11|14
1654724690000|2022-06-08 21:44:50|179.1|177.3|179.09|177.29|179.1|177.3|179.08|177.28|6
1654724700000|2022-06-08 21:45:00|179.08|177.28|179.08|177.28|179.08|177.28|179.08|177.28|1
1654724710000|2022-06-08 21:45:10|179.07|177.27|179.07|177.27|179.07|177.27|179.07|177.27|1
1654724720000|2022-06-08 21:45:20|179.06|177.26|179.06|177.26|179.07|177.27|179.06|177.26|5
1654724730000|2022-06-08 21:45:30|179.07|177.27|179.03|177.23|179.07|177.27|179.03|177.23|5
1654724740000|2022-06-08 21:45:40|179.02|177.22|179.01|177.21|179.02|177.22|179.01|177.21|4
1654724750000|2022-06-08 21:45:50|179|177.2|178.97|177.17|179|177.2|178.97|177.17|4
1654724760000|2022-06-08 21:46:00|178.96|177.16|178.92|177.12|178.96|177.16|178.92|177.12|7
1654724770000|2022-06-08 21:46:10|178.91|177.11|178.88|177.08|178.91|177.11|178.88|177.08|4
1654724780000|2022-06-08 21:46:20|178.83|177.03|178.77|176.97|178.83|177.03|178.77|176.97|3
1654724790000|2022-06-08 21:46:30|178.76|176.96|178.76|176.96|178.76|176.96|178.76|176.96|1
1654724800000|2022-06-08 21:46:40|178.75|176.95|178.73|176.93|178.75|176.95|178.73|176.93|3
1654724820000|2022-06-08 21:47:00|178.72|176.92|178.73|176.93|178.73|176.93|178.72|176.92|2
1654724830000|2022-06-08 21:47:10|178.72|176.92|178.72|176.92|178.72|176.92|178.72|176.92|1
1654724840000|2022-06-08 21:47:20|178.73|176.93|178.73|176.93|178.73|176.93|178.73|176.93|1
1654724850000|2022-06-08 21:47:30|178.71|176.91|178.68|176.88|178.71|176.91|178.68|176.88|4
1654724860000|2022-06-08 21:47:40|178.71|176.91|178.75|176.95|178.76|176.96|178.71|176.91|4
1654724870000|2022-06-08 21:47:50|178.76|176.96|178.74|176.94|178.76|176.96|178.74|176.94|5
1654724880000|2022-06-08 21:48:00|178.75|176.95|178.74|176.94|178.75|176.95|178.74|176.94|2
1654724890000|2022-06-08 21:48:10|178.75|176.95|178.75|176.95|178.75|176.95|178.75|176.95|1
1654724900000|2022-06-08 21:48:20|178.74|176.94|178.7|176.9|178.74|176.94|178.7|176.9|6
1654724910000|2022-06-08 21:48:30|178.69|176.89|178.66|176.86|178.69|176.89|178.66|176.86|4
1654724920000|2022-06-08 21:48:40|178.75|176.95|178.83|177.03|178.83|177.03|178.75|176.95|6
1654724930000|2022-06-08 21:48:50|178.84|177.04|178.86|177.06|178.86|177.06|178.84|177.04|2
1654724940000|2022-06-08 21:49:00|178.64|176.84|178.42|176.62|178.64|176.84|178.33|176.53|16
1654724950000|2022-06-08 21:49:10|178.41|176.61|178.36|176.56|178.41|176.61|178.36|176.56|14
1654724960000|2022-06-08 21:49:20|178.35|176.55|178.35|176.55|178.36|176.56|178.33|176.53|9
1654724980000|2022-06-08 21:49:40|178.34|176.54|178.35|176.55|178.37|176.57|178.34|176.54|8
1654724990000|2022-06-08 21:49:50|178.36|176.56|178.36|176.56|178.37|176.57|178.36|176.56|5
1654725000000|2022-06-08 21:50:00|178.37|176.57|178.51|176.71|178.52|176.72|178.37|176.57|5
1654725010000|2022-06-08 21:50:10|178.52|176.72|178.51|176.71|178.55|176.75|178.51|176.71|11
1654725020000|2022-06-08 21:50:20|178.52|176.72|178.63|176.83|178.63|176.83|178.51|176.71|14
1654725030000|2022-06-08 21:50:30|178.64|176.84|178.67|176.87|178.67|176.87|178.64|176.84|3
1654725040000|2022-06-08 21:50:40|178.68|176.88|178.66|176.86|178.69|176.89|178.66|176.86|8
1654725050000|2022-06-08 21:50:50|178.67|176.87|178.67|176.87|178.67|176.87|178.66|176.86|13
1654725060000|2022-06-08 21:51:00|178.66|176.86|178.68|176.88|178.68|176.88|178.65|176.85|5
1654725070000|2022-06-08 21:51:10|178.67|176.87|178.66|176.86|178.67|176.87|178.66|176.86|2
1654725080000|2022-06-08 21:51:20|178.67|176.87|178.67|176.87|178.67|176.87|178.67|176.87|1
1654725090000|2022-06-08 21:51:30|178.66|176.86|178.69|176.89|178.69|176.89|178.64|176.84|9
1654725100000|2022-06-08 21:51:40|178.7|176.9|178.7|176.9|178.7|176.9|178.7|176.9|1
1654725110000|2022-06-08 21:51:50|178.67|176.87|178.66|176.86|178.67|176.87|178.66|176.86|2
1654725120000|2022-06-08 21:52:00|178.67|176.87|178.7|176.9|178.7|176.9|178.67|176.87|8
1654725130000|2022-06-08 21:52:10|178.72|176.92|178.74|176.94|178.75|176.95|178.72|176.92|7
1654725140000|2022-06-08 21:52:20|178.72|176.92|178.72|176.92|178.74|176.94|178.7|176.9|7
1654725150000|2022-06-08 21:52:30|178.73|176.93|178.73|176.93|178.73|176.93|178.73|176.93|1
1654725170000|2022-06-08 21:52:50|178.74|176.94|178.76|176.96|178.76|176.96|178.73|176.93|4
1654725180000|2022-06-08 21:53:00|178.75|176.95|178.7|176.9|178.75|176.95|178.68|176.88|9
1654725190000|2022-06-08 21:53:10|178.71|176.91|178.72|176.92|178.72|176.92|178.71|176.91|2
1654725220000|2022-06-08 21:53:40|178.75|176.95|178.79|176.99|178.79|176.99|178.74|176.94|7
1654725230000|2022-06-08 21:53:50|178.78|176.98|178.86|177.06|178.86|177.06|178.78|176.98|7
1654725240000|2022-06-08 21:54:00|178.87|177.07|178.91|177.11|178.91|177.11|178.84|177.04|10
1654725250000|2022-06-08 21:54:10|178.92|177.12|178.92|177.12|178.92|177.12|178.92|177.12|1
1654725260000|2022-06-08 21:54:20|178.89|177.09|178.91|177.11|178.91|177.11|178.89|177.09|4
1654725270000|2022-06-08 21:54:30|178.9|177.1|178.91|177.11|178.91|177.11|178.9|177.1|2
1654725280000|2022-06-08 21:54:40|178.92|177.12|178.91|177.11|178.93|177.13|178.91|177.11|3
1654725300000|2022-06-08 21:55:00|178.92|177.12|178.95|177.15|178.95|177.15|178.92|177.12|3
1654725310000|2022-06-08 21:55:10|178.96|177.16|178.97|177.17|178.97|177.17|178.96|177.16|2
1654725320000|2022-06-08 21:55:20|178.96|177.16|178.96|177.16|178.96|177.16|178.96|177.16|1
1654725350000|2022-06-08 21:55:50|178.93|177.13|178.93|177.13|178.93|177.13|178.93|177.13|1
1654725360000|2022-06-08 21:56:00|178.94|177.14|178.95|177.15|178.95|177.15|178.94|177.14|4
1654725370000|2022-06-08 21:56:10|178.97|177.17|178.97|177.17|178.97|177.17|178.97|177.17|1
1654725390000|2022-06-08 21:56:30|178.98|177.18|179|177.2|179|177.2|178.98|177.18|2
1654725400000|2022-06-08 21:56:40|178.99|177.19|179.03|177.23|179.03|177.23|178.99|177.19|3
1654725410000|2022-06-08 21:56:50|179|177.2|179.03|177.23|179.03|177.23|179|177.2|4
1654725420000|2022-06-08 21:57:00|179.01|177.21|179.01|177.21|179.01|177.21|179|177.2|7
1654725430000|2022-06-08 21:57:10|179|177.2|179.01|177.21|179.02|177.22|179|177.2|5
1654725440000|2022-06-08 21:57:20|179|177.2|178.97|177.17|179.01|177.21|178.97|177.17|5
1654725450000|2022-06-08 21:57:30|178.98|177.18|178.97|177.17|178.98|177.18|178.97|177.17|2
1654725470000|2022-06-08 21:57:50|178.98|177.18|178.97|177.17|178.98|177.18|178.97|177.17|2
1654725480000|2022-06-08 21:58:00|178.98|177.18|178.98|177.18|178.98|177.18|178.98|177.18|1
1654725490000|2022-06-08 21:58:10|178.97|177.17|178.99|177.19|178.99|177.19|178.97|177.17|5
1654725500000|2022-06-08 21:58:20|179|177.2|179.01|177.21|179.01|177.21|179|177.2|2
1654725510000|2022-06-08 21:58:30|179.03|177.23|179.03|177.23|179.03|177.23|179.03|177.23|1
1654725520000|2022-06-08 21:58:40|179.04|177.24|179.03|177.23|179.04|177.24|179.02|177.22|6
1654725530000|2022-06-08 21:58:50|179.04|177.24|179.28|177.48|179.41|177.61|179.04|177.24|19
1654725540000|2022-06-08 21:59:00|179.29|177.49|179.31|177.51|179.34|177.54|179.29|177.49|18
1654725550000|2022-06-08 21:59:10|179.33|177.53|179.32|177.52|179.33|177.53|179.31|177.51|8
1654725560000|2022-06-08 21:59:20|179.31|177.51|179.35|177.55|179.35|177.55|179.31|177.51|9
1654725570000|2022-06-08 21:59:30|179.36|177.56|179.36|177.56|179.37|177.57|179.36|177.56|3
1654725580000|2022-06-08 21:59:40|179.37|177.57|179.37|177.57|179.38|177.58|179.36|177.56|5
1654725590000|2022-06-08 21:59:50|179.38|177.58|179.37|177.57|179.38|177.58|179.37|177.57|2
1654725600000|2022-06-08 22:00:00|179.38|177.58|179.41|177.61|179.42|177.62|179.38|177.58|6
1654725610000|2022-06-08 22:00:10|179.43|177.63|179.5|177.7|179.53|177.73|179.43|177.63|11
1654725620000|2022-06-08 22:00:20|179.49|177.69|179.38|177.58|179.5|177.7|179.37|177.57|21
1654725630000|2022-06-08 22:00:30|179.39|177.59|179.23|177.43|179.39|177.59|179.22|177.42|20
1654725640000|2022-06-08 22:00:40|179.22|177.42|179.21|177.41|179.24|177.44|179.21|177.41|9
1654725650000|2022-06-08 22:00:50|179.2|177.4|179.23|177.43|179.23|177.43|179.2|177.4|6
1654725660000|2022-06-08 22:01:00|179.22|177.42|179.2|177.4|179.22|177.42|179.19|177.39|6
1654725670000|2022-06-08 22:01:10|179.22|177.42|179.2|177.4|179.23|177.43|179.2|177.4|6
1654725680000|2022-06-08 22:01:20|179.19|177.39|179.2|177.4|179.2|177.4|179.19|177.39|2
1654725700000|2022-06-08 22:01:40|179.19|177.39|179.18|177.38|179.19|177.39|179.17|177.37|3
1654725710000|2022-06-08 22:01:50|179.19|177.39|179.16|177.36|179.19|177.39|179.16|177.36|5
1654725720000|2022-06-08 22:02:00|179.18|177.38|179.17|177.37|179.18|177.38|179.17|177.37|2
1654725730000|2022-06-08 22:02:10|179.18|177.38|179.22|177.42|179.22|177.42|179.18|177.38|7
1654725740000|2022-06-08 22:02:20|179.21|177.41|179.18|177.38|179.21|177.41|179.18|177.38|2
1654725750000|2022-06-08 22:02:30|179.17|177.37|179.12|177.32|179.17|177.37|179.1|177.3|12
1654725760000|2022-06-08 22:02:40|179.13|177.33|179.13|177.33|179.15|177.35|179.12|177.32|9
1654725770000|2022-06-08 22:02:50|179.11|177.31|179.08|177.28|179.11|177.31|179.08|177.28|6
1654725780000|2022-06-08 22:03:00|179.09|177.29|179.02|177.22|179.09|177.29|179.02|177.22|6
1654725790000|2022-06-08 22:03:10|179.01|177.21|179.03|177.23|179.04|177.24|178.99|177.19|11
1654725800000|2022-06-08 22:03:20|179.02|177.22|179.03|177.23|179.03|177.23|179.01|177.21|4
1654725810000|2022-06-08 22:03:30|179.04|177.24|179|177.2|179.04|177.24|179|177.2|7
1654725820000|2022-06-08 22:03:40|178.99|177.19|178.97|177.17|178.99|177.19|178.97|177.17|5
1654725830000|2022-06-08 22:03:50|178.89|177.09|178.94|177.14|178.94|177.14|178.88|177.08|6
1654725840000|2022-06-08 22:04:00|178.96|177.16|178.91|177.11|178.98|177.18|178.91|177.11|16
1654725850000|2022-06-08 22:04:10|178.94|177.14|178.94|177.14|178.94|177.14|178.92|177.12|5
1654725860000|2022-06-08 22:04:20|178.93|177.13|178.92|177.12|178.94|177.14|178.92|177.12|4
1654725870000|2022-06-08 22:04:30|178.91|177.11|178.87|177.07|178.91|177.11|178.87|177.07|4
1654725880000|2022-06-08 22:04:40|178.89|177.09|178.89|177.09|178.9|177.1|178.89|177.09|5
1654725890000|2022-06-08 22:04:50|178.9|177.1|178.93|177.13|178.93|177.13|178.89|177.09|9
1654725900000|2022-06-08 22:05:00|178.94|177.14|178.86|177.06|178.94|177.14|178.85|177.05|13
1654725910000|2022-06-08 22:05:10|178.87|177.07|178.87|177.07|178.94|177.14|178.86|177.06|16
1654725920000|2022-06-08 22:05:20|178.86|177.06|178.86|177.06|178.87|177.07|178.86|177.06|3
1654725930000|2022-06-08 22:05:30|178.88|177.08|178.9|177.1|178.9|177.1|178.87|177.07|6
1654725940000|2022-06-08 22:05:40|178.89|177.09|178.91|177.11|178.91|177.11|178.87|177.07|11
1654725950000|2022-06-08 22:05:50|178.89|177.09|178.95|177.15|178.96|177.16|178.89|177.09|9
1654725960000|2022-06-08 22:06:00|178.93|177.13|178.91|177.11|178.93|177.13|178.91|177.11|2
1654725970000|2022-06-08 22:06:10|178.92|177.12|178.92|177.12|178.92|177.12|178.92|177.12|1
1654725980000|2022-06-08 22:06:20|178.93|177.13|178.95|177.15|178.96|177.16|178.93|177.13|6
1654725990000|2022-06-08 22:06:30|178.96|177.16|178.95|177.15|178.96|177.16|178.95|177.15|2
1654726000000|2022-06-08 22:06:40|178.96|177.16|178.95|177.15|178.96|177.16|178.95|177.15|8
1654726010000|2022-06-08 22:06:50|178.96|177.16|178.99|177.19|178.99|177.19|178.95|177.15|10
1654726020000|2022-06-08 22:07:00|178.98|177.18|179.01|177.21|179.03|177.23|178.98|177.18|5
1654726030000|2022-06-08 22:07:10|179.02|177.22|179.03|177.23|179.03|177.23|179.02|177.22|2
1654726040000|2022-06-08 22:07:20|179.01|177.21|179|177.2|179.01|177.21|179|177.2|4
1654726050000|2022-06-08 22:07:30|178.99|177.19|179.07|177.27|179.07|177.27|178.98|177.18|10
1654726060000|2022-06-08 22:07:40|179.08|177.28|179.01|177.21|179.08|177.28|179.01|177.21|6
1654726070000|2022-06-08 22:07:50|179|177.2|179.02|177.22|179.02|177.22|179|177.2|3
1654726080000|2022-06-08 22:08:00|179.01|177.21|179.04|177.24|179.04|177.24|179|177.2|9
1654726090000|2022-06-08 22:08:10|179.05|177.25|179.13|177.33|179.13|177.33|179.05|177.25|8
1654726100000|2022-06-08 22:08:20|179.14|177.34|179.1|177.3|179.14|177.34|179.09|177.29|12
1654726110000|2022-06-08 22:08:30|179.09|177.29|179.08|177.28|179.1|177.3|179.08|177.28|8
1654726130000|2022-06-08 22:08:50|179.07|177.27|179.05|177.25|179.07|177.27|179.05|177.25|3
1654726140000|2022-06-08 22:09:00|179.06|177.26|179.14|177.34|179.14|177.34|179.06|177.26|5
1654726150000|2022-06-08 22:09:10|179.15|177.35|179.16|177.36|179.17|177.37|179.14|177.34|7
1654726160000|2022-06-08 22:09:20|179.15|177.35|179.11|177.31|179.16|177.36|179.11|177.31|8
1654726170000|2022-06-08 22:09:30|179.1|177.3|179.09|177.29|179.1|177.3|179.09|177.29|2
1654726180000|2022-06-08 22:09:40|179.1|177.3|179.07|177.27|179.1|177.3|179.07|177.27|4
1654726190000|2022-06-08 22:09:50|179.08|177.28|179.08|177.28|179.08|177.28|179.08|177.28|1
1654726200000|2022-06-08 22:10:00|179.1|177.3|179.16|177.36|179.16|177.36|179.09|177.29|3
1654726210000|2022-06-08 22:10:10|179.17|177.37|179.18|177.38|179.19|177.39|179.17|177.37|6
1654726220000|2022-06-08 22:10:20|179.19|177.39|179.19|177.39|179.19|177.39|179.19|177.39|1
1654726240000|2022-06-08 22:10:40|179.2|177.4|179.19|177.39|179.2|177.4|179.19|177.39|2
1654726250000|2022-06-08 22:10:50|179.18|177.38|179.18|177.38|179.18|177.38|179.17|177.37|9
1654726260000|2022-06-08 22:11:00|179.17|177.37|179.18|177.38|179.18|177.38|179.17|177.37|2
1654726300000|2022-06-08 22:11:40|179.17|177.37|179.16|177.36|179.17|177.37|179.16|177.36|6
1654726310000|2022-06-08 22:11:50|179.18|177.38|179.13|177.33|179.18|177.38|179.12|177.32|8
1654726320000|2022-06-08 22:12:00|179.12|177.32|179.01|177.21|179.13|177.33|179.01|177.21|14
1654726330000|2022-06-08 22:12:10|179.02|177.22|179.02|177.22|179.02|177.22|179.02|177.22|1
1654726340000|2022-06-08 22:12:20|179|177.2|178.99|177.19|179|177.2|178.99|177.19|2
1654726350000|2022-06-08 22:12:30|179|177.2|178.98|177.18|179|177.2|178.98|177.18|3
1654726360000|2022-06-08 22:12:40|178.99|177.19|178.91|177.11|178.99|177.19|178.91|177.11|5
1654726370000|2022-06-08 22:12:50|178.9|177.1|178.88|177.08|178.9|177.1|178.86|177.06|6
1654726380000|2022-06-08 22:13:00|178.87|177.07|178.87|177.07|178.88|177.08|178.87|177.07|3
1654726390000|2022-06-08 22:13:10|178.8|177|178.81|177.01|178.81|177.01|178.79|176.99|6
1654726400000|2022-06-08 22:13:20|178.8|177|178.76|176.96|178.8|177|178.76|176.96|4
1654726410000|2022-06-08 22:13:30|178.75|176.95|178.63|176.83|178.75|176.95|178.63|176.83|7
1654726420000|2022-06-08 22:13:40|178.64|176.84|178.55|176.75|178.65|176.85|178.55|176.75|12
1654726430000|2022-06-08 22:13:50|178.56|176.76|178.57|176.77|178.59|176.79|178.56|176.76|10
1654726440000|2022-06-08 22:14:00|178.58|176.78|178.57|176.77|178.58|176.78|178.57|176.77|8
1654726450000|2022-06-08 22:14:10|178.58|176.78|178.57|176.77|178.58|176.78|178.57|176.77|6
1654726460000|2022-06-08 22:14:20|178.58|176.78|178.57|176.77|178.58|176.78|178.57|176.77|8
1654726470000|2022-06-08 22:14:30|178.58|176.78|178.63|176.83|178.64|176.84|178.57|176.77|6
1654726490000|2022-06-08 22:14:50|178.62|176.82|178.61|176.81|178.62|176.82|178.61|176.81|2
1654726500000|2022-06-08 22:15:00|178.62|176.82|178.53|176.73|178.63|176.83|178.53|176.73|9
1654726510000|2022-06-08 22:15:10|178.51|176.71|178.51|176.71|178.52|176.72|178.5|176.7|5
1654726530000|2022-06-08 22:15:30|178.53|176.73|178.56|176.76|178.57|176.77|178.53|176.73|8
1654726540000|2022-06-08 22:15:40|178.55|176.75|178.51|176.71|178.55|176.75|178.51|176.71|7
1654726550000|2022-06-08 22:15:50|178.52|176.72|178.6|176.8|178.61|176.81|178.52|176.72|7
1654726560000|2022-06-08 22:16:00|178.59|176.79|178.6|176.8|178.6|176.8|178.59|176.79|2
1654726570000|2022-06-08 22:16:10|178.58|176.78|178.56|176.76|178.58|176.78|178.55|176.75|7
1654726580000|2022-06-08 22:16:20|178.55|176.75|178.55|176.75|178.56|176.76|178.55|176.75|5
1654726590000|2022-06-08 22:16:30|178.56|176.76|178.56|176.76|178.56|176.76|178.55|176.75|11
1654726600000|2022-06-08 22:16:40|178.55|176.75|178.55|176.75|178.56|176.76|178.55|176.75|11
1654726610000|2022-06-08 22:16:50|178.56|176.76|178.61|176.81|178.63|176.83|178.56|176.76|10
1654726620000|2022-06-08 22:17:00|178.62|176.82|178.62|176.82|178.62|176.82|178.61|176.81|3
1654726630000|2022-06-08 22:17:10|178.64|176.84|178.62|176.82|178.64|176.84|178.61|176.81|5
1654726640000|2022-06-08 22:17:20|178.63|176.83|178.59|176.79|178.63|176.83|178.59|176.79|6
1654726650000|2022-06-08 22:17:30|178.6|176.8|178.61|176.81|178.62|176.82|178.6|176.8|6
1654726660000|2022-06-08 22:17:40|178.62|176.82|178.6|176.8|178.62|176.82|178.6|176.8|9
1654726670000|2022-06-08 22:17:50|178.57|176.77|178.62|176.82|178.62|176.82|178.57|176.77|4
1654726680000|2022-06-08 22:18:00|178.63|176.83|178.59|176.79|178.63|176.83|178.59|176.79|6
1654726690000|2022-06-08 22:18:10|178.58|176.78|178.58|176.78|178.58|176.78|178.57|176.77|3
1654726720000|2022-06-08 22:18:40|178.62|176.82|178.67|176.87|178.67|176.87|178.62|176.82|2
1654726730000|2022-06-08 22:18:50|178.68|176.88|178.64|176.84|178.68|176.88|178.64|176.84|5
1654726740000|2022-06-08 22:19:00|178.63|176.83|178.57|176.77|178.63|176.83|178.55|176.75|8
1654726750000|2022-06-08 22:19:10|178.58|176.78|178.58|176.78|178.58|176.78|178.58|176.78|1
1654726760000|2022-06-08 22:19:20|178.59|176.79|178.58|176.78|178.59|176.79|178.58|176.78|2
1654726770000|2022-06-08 22:19:30|178.59|176.79|178.61|176.81|178.61|176.81|178.59|176.79|2
1654726780000|2022-06-08 22:19:40|178.6|176.8|178.57|176.77|178.6|176.8|178.56|176.76|6
1654726790000|2022-06-08 22:19:50|178.58|176.78|178.58|176.78|178.58|176.78|178.56|176.76|6
1654726800000|2022-06-08 22:20:00|178.57|176.77|178.58|176.78|178.58|176.78|178.56|176.76|4
1654726810000|2022-06-08 22:20:10|178.59|176.79|178.58|176.78|178.59|176.79|178.58|176.78|2
1654726840000|2022-06-08 22:20:40|178.59|176.79|178.6|176.8|178.61|176.81|178.59|176.79|6
1654726850000|2022-06-08 22:20:50|178.61|176.81|178.64|176.84|178.65|176.85|178.6|176.8|6
1654726860000|2022-06-08 22:21:00|178.63|176.83|178.6|176.8|178.63|176.83|178.6|176.8|4
1654726870000|2022-06-08 22:21:10|178.61|176.81|178.6|176.8|178.61|176.81|178.6|176.8|4
1654726890000|2022-06-08 22:21:30|178.61|176.81|178.61|176.81|178.61|176.81|178.6|176.8|7
1654726900000|2022-06-08 22:21:40|178.6|176.8|178.61|176.81|178.61|176.81|178.6|176.8|2
1654726910000|2022-06-08 22:21:50|178.65|176.85|178.64|176.84|178.67|176.87|178.64|176.84|6
1654726920000|2022-06-08 22:22:00|178.65|176.85|178.65|176.85|178.65|176.85|178.65|176.85|1
1654726930000|2022-06-08 22:22:10|178.64|176.84|178.63|176.83|178.64|176.84|178.63|176.83|2
1654726940000|2022-06-08 22:22:20|178.62|176.82|178.6|176.8|178.62|176.82|178.59|176.79|7
1654726950000|2022-06-08 22:22:30|178.61|176.81|178.6|176.8|178.61|176.81|178.6|176.8|2
1654726960000|2022-06-08 22:22:40|178.61|176.81|178.61|176.81|178.61|176.81|178.61|176.81|1
1654726970000|2022-06-08 22:22:50|178.62|176.82|178.69|176.89|178.71|176.91|178.62|176.82|6
1654726980000|2022-06-08 22:23:00|178.68|176.88|178.56|176.76|178.68|176.88|178.56|176.76|11
1654727010000|2022-06-08 22:23:30|178.57|176.77|178.59|176.79|178.59|176.79|178.57|176.77|2
1654727020000|2022-06-08 22:23:40|178.6|176.8|178.62|176.82|178.62|176.82|178.6|176.8|3
1654727030000|2022-06-08 22:23:50|178.6|176.8|178.62|176.82|178.62|176.82|178.6|176.8|3
1654727040000|2022-06-08 22:24:00|178.6|176.8|178.59|176.79|178.61|176.81|178.59|176.79|6
1654727050000|2022-06-08 22:24:10|178.58|176.78|178.53|176.73|178.58|176.78|178.53|176.73|5
1654727060000|2022-06-08 22:24:20|178.52|176.72|178.56|176.76|178.56|176.76|178.52|176.72|7
1654727090000|2022-06-08 22:24:50|178.55|176.75|178.55|176.75|178.55|176.75|178.55|176.75|1
1654727100000|2022-06-08 22:25:00|178.56|176.76|178.59|176.79|178.6|176.8|178.56|176.76|4
1654727110000|2022-06-08 22:25:10|178.56|176.76|178.54|176.74|178.56|176.76|178.54|176.74|3
1654727130000|2022-06-08 22:25:30|178.55|176.75|178.55|176.75|178.55|176.75|178.55|176.75|1
1654727140000|2022-06-08 22:25:40|178.54|176.74|178.55|176.75|178.56|176.76|178.54|176.74|4
1654727150000|2022-06-08 22:25:50|178.56|176.76|178.58|176.78|178.58|176.78|178.56|176.76|2
1654727160000|2022-06-08 22:26:00|178.59|176.79|178.61|176.81|178.61|176.81|178.59|176.79|2
1654727170000|2022-06-08 22:26:10|178.62|176.82|178.62|176.82|178.62|176.82|178.61|176.81|5
1654727180000|2022-06-08 22:26:20|178.61|176.81|178.61|176.81|178.61|176.81|178.61|176.81|1
1654727190000|2022-06-08 22:26:30|178.62|176.82|178.61|176.81|178.62|176.82|178.61|176.81|6
1654727200000|2022-06-08 22:26:40|178.62|176.82|178.61|176.81|178.62|176.82|178.61|176.81|8
1654727210000|2022-06-08 22:26:50|178.62|176.82|178.61|176.81|178.62|176.82|178.61|176.81|4
1654727230000|2022-06-08 22:27:10|178.6|176.8|178.61|176.81|178.61|176.81|178.6|176.8|2
1654727240000|2022-06-08 22:27:20|178.62|176.82|178.7|176.9|178.7|176.9|178.61|176.81|6
1654727250000|2022-06-08 22:27:30|178.74|176.94|178.76|176.96|178.76|176.96|178.74|176.94|5
1654727260000|2022-06-08 22:27:40|178.74|176.94|178.71|176.91|178.74|176.94|178.71|176.91|6
1654727270000|2022-06-08 22:27:50|178.69|176.89|178.7|176.9|178.7|176.9|178.66|176.86|9
1654727280000|2022-06-08 22:28:00|178.69|176.89|178.67|176.87|178.7|176.9|178.67|176.87|5
1654727300000|2022-06-08 22:28:20|178.68|176.88|178.7|176.9|178.7|176.9|178.68|176.88|2
1654727310000|2022-06-08 22:28:30|178.68|176.88|178.66|176.86|178.68|176.88|178.66|176.86|2
1654727320000|2022-06-08 22:28:40|178.67|176.87|178.69|176.89|178.69|176.89|178.67|176.87|2
1654727330000|2022-06-08 22:28:50|178.68|176.88|178.69|176.89|178.69|176.89|178.68|176.88|2
1654727340000|2022-06-08 22:29:00|178.73|176.93|178.74|176.94|178.76|176.96|178.73|176.93|9
1654727350000|2022-06-08 22:29:10|178.73|176.93|178.69|176.89|178.75|176.95|178.69|176.89|10
1654727360000|2022-06-08 22:29:20|178.7|176.9|178.73|176.93|178.74|176.94|178.7|176.9|4
1654727370000|2022-06-08 22:29:30|178.74|176.94|178.68|176.88|178.74|176.94|178.68|176.88|6
1654727380000|2022-06-08 22:29:40|178.65|176.85|178.64|176.84|178.65|176.85|178.64|176.84|2
1654727400000|2022-06-08 22:30:00|178.63|176.83|178.62|176.82|178.63|176.83|178.6|176.8|8
1654727410000|2022-06-08 22:30:10|178.64|176.84|178.64|176.84|178.68|176.88|178.63|176.83|9
1654727420000|2022-06-08 22:30:20|178.65|176.85|178.66|176.86|178.66|176.86|178.64|176.84|3
1654727430000|2022-06-08 22:30:30|178.65|176.85|178.65|176.85|178.65|176.85|178.65|176.85|1
1654727440000|2022-06-08 22:30:40|178.64|176.84|178.64|176.84|178.64|176.84|178.64|176.84|1
1654727450000|2022-06-08 22:30:50|178.62|176.82|178.62|176.82|178.62|176.82|178.62|176.82|1
1654727470000|2022-06-08 22:31:10|178.58|176.78|178.58|176.78|178.58|176.78|178.58|176.78|1
1654727480000|2022-06-08 22:31:20|178.6|176.8|178.65|176.85|178.65|176.85|178.6|176.8|7
1654727490000|2022-06-08 22:31:30|178.66|176.86|178.65|176.85|178.66|176.86|178.64|176.84|5
1654727500000|2022-06-08 22:31:40|178.64|176.84|178.68|176.88|178.68|176.88|178.64|176.84|7
1654727510000|2022-06-08 22:31:50|178.7|176.9|178.7|176.9|178.7|176.9|178.69|176.89|3
1654727520000|2022-06-08 22:32:00|178.68|176.88|178.67|176.87|178.68|176.88|178.67|176.87|2
1654727530000|2022-06-08 22:32:10|178.68|176.88|178.74|176.94|178.75|176.95|178.68|176.88|8
1654727540000|2022-06-08 22:32:20|178.75|176.95|178.72|176.92|178.75|176.95|178.65|176.85|8
1654727550000|2022-06-08 22:32:30|178.73|176.93|178.66|176.86|178.74|176.94|178.66|176.86|8
1654727560000|2022-06-08 22:32:40|178.67|176.87|178.66|176.86|178.67|176.87|178.66|176.86|2
1654727570000|2022-06-08 22:32:50|178.65|176.85|178.65|176.85|178.65|176.85|178.65|176.85|1
1654727580000|2022-06-08 22:33:00|178.64|176.84|178.64|176.84|178.64|176.84|178.64|176.84|1
1654727590000|2022-06-08 22:33:10|178.65|176.85|178.62|176.82|178.65|176.85|178.62|176.82|3
1654727610000|2022-06-08 22:33:30|178.63|176.83|178.63|176.83|178.63|176.83|178.63|176.83|1
1654727620000|2022-06-08 22:33:40|178.62|176.82|178.62|176.82|178.62|176.82|178.62|176.82|1
1654727630000|2022-06-08 22:33:50|178.63|176.83|178.65|176.85|178.66|176.86|178.63|176.83|4
1654727640000|2022-06-08 22:34:00|178.64|176.84|178.63|176.83|178.64|176.84|178.62|176.82|8
1654727650000|2022-06-08 22:34:10|178.64|176.84|178.63|176.83|178.64|176.84|178.63|176.83|2
1654727660000|2022-06-08 22:34:20|178.61|176.81|178.58|176.78|178.61|176.81|178.57|176.77|7
1654727670000|2022-06-08 22:34:30|178.57|176.77|178.58|176.78|178.6|176.8|178.57|176.77|4
1654727680000|2022-06-08 22:34:40|178.59|176.79|178.59|176.79|178.59|176.79|178.59|176.79|1
1654727690000|2022-06-08 22:34:50|178.58|176.78|178.59|176.79|178.63|176.83|178.58|176.78|8
1654727720000|2022-06-08 22:35:20|178.6|176.8|178.55|176.75|178.6|176.8|178.55|176.75|7
1654727730000|2022-06-08 22:35:30|178.56|176.76|178.55|176.75|178.56|176.76|178.55|176.75|4
1654727740000|2022-06-08 22:35:40|178.56|176.76|178.55|176.75|178.58|176.78|178.55|176.75|8
1654727750000|2022-06-08 22:35:50|178.56|176.76|178.57|176.77|178.57|176.77|178.56|176.76|2
1654727760000|2022-06-08 22:36:00|178.56|176.76|178.56|176.76|178.57|176.77|178.56|176.76|3
1654727770000|2022-06-08 22:36:10|178.52|176.72|178.53|176.73|178.53|176.73|178.52|176.72|2
1654727780000|2022-06-08 22:36:20|178.55|176.75|178.54|176.74|178.55|176.75|178.54|176.74|2
1654727800000|2022-06-08 22:36:40|178.52|176.72|178.53|176.73|178.53|176.73|178.52|176.72|2
1654727810000|2022-06-08 22:36:50|178.57|176.77|178.57|176.77|178.57|176.77|178.57|176.77|1
1654727820000|2022-06-08 22:37:00|178.56|176.76|178.56|176.76|178.56|176.76|178.56|176.76|1
1654727850000|2022-06-08 22:37:30|178.55|176.75|178.55|176.75|178.55|176.75|178.55|176.75|1
1654727880000|2022-06-08 22:38:00|178.54|176.74|178.52|176.72|178.54|176.74|178.51|176.71|8
1654727890000|2022-06-08 22:38:10|178.53|176.73|178.5|176.7|178.53|176.73|178.49|176.69|7
1654727900000|2022-06-08 22:38:20|178.51|176.71|178.51|176.71|178.51|176.71|178.51|176.71|1
1654727920000|2022-06-08 22:38:40|178.5|176.7|178.51|176.71|178.51|176.71|178.49|176.69|6
1654727940000|2022-06-08 22:39:00|178.53|176.73|178.54|176.74|178.57|176.77|178.53|176.73|6
1654727950000|2022-06-08 22:39:10|178.55|176.75|178.55|176.75|178.55|176.75|178.54|176.74|3
1654727960000|2022-06-08 22:39:20|178.54|176.74|178.53|176.73|178.54|176.74|178.52|176.72|4
1654727970000|2022-06-08 22:39:30|178.52|176.72|178.53|176.73|178.53|176.73|178.52|176.72|6
1654727980000|2022-06-08 22:39:40|178.52|176.72|178.51|176.71|178.52|176.72|178.51|176.71|2
1654727990000|2022-06-08 22:39:50|178.5|176.7|178.49|176.69|178.5|176.7|178.48|176.68|8
1654728000000|2022-06-08 22:40:00|178.5|176.7|178.45|176.65|178.5|176.7|178.45|176.65|7
1654728010000|2022-06-08 22:40:10|178.44|176.64|177.99|176.19|178.44|176.64|177.99|176.19|19
1654728020000|2022-06-08 22:40:20|178|176.2|178.01|176.21|178.02|176.22|178|176.2|5
1654728030000|2022-06-08 22:40:30|178.02|176.22|178.03|176.23|178.05|176.25|178.02|176.22|5
1654728040000|2022-06-08 22:40:40|178|176.2|178|176.2|178|176.2|178|176.2|1
1654728050000|2022-06-08 22:40:50|178.01|176.21|177.99|176.19|178.03|176.23|177.99|176.19|8
1654728060000|2022-06-08 22:41:00|178|176.2|178|176.2|178.01|176.21|177.99|176.19|9
1654728070000|2022-06-08 22:41:10|177.99|176.19|178.16|176.36|178.16|176.36|177.99|176.19|11
1654728080000|2022-06-08 22:41:20|178.14|176.34|178.17|176.37|178.17|176.37|178.12|176.32|10
1654728090000|2022-06-08 22:41:30|178.16|176.36|178.23|176.43|178.23|176.43|178.14|176.34|7
1654728100000|2022-06-08 22:41:40|178.22|176.42|178.33|176.53|178.33|176.53|178.22|176.42|6
1654728110000|2022-06-08 22:41:50|178.32|176.52|178.29|176.49|178.32|176.52|178.28|176.48|4
1654728140000|2022-06-08 22:42:20|178.27|176.47|178.25|176.45|178.27|176.47|178.25|176.45|3
1654728150000|2022-06-08 22:42:30|178.28|176.48|178.28|176.48|178.28|176.48|178.27|176.47|3
1654728160000|2022-06-08 22:42:40|178.29|176.49|178.34|176.54|178.34|176.54|178.29|176.49|8
1654728170000|2022-06-08 22:42:50|178.35|176.55|178.35|176.55|178.35|176.55|178.35|176.55|1
1654728180000|2022-06-08 22:43:00|178.36|176.56|178.42|176.62|178.42|176.62|178.36|176.56|6
1654728190000|2022-06-08 22:43:10|178.4|176.6|178.38|176.58|178.4|176.6|178.37|176.57|5
1654728200000|2022-06-08 22:43:20|178.39|176.59|178.42|176.62|178.42|176.62|178.39|176.59|7
1654728220000|2022-06-08 22:43:40|178.43|176.63|178.54|176.74|178.56|176.76|178.43|176.63|8
1654728230000|2022-06-08 22:43:50|178.53|176.73|178.51|176.71|178.53|176.73|178.48|176.68|19
1654728240000|2022-06-08 22:44:00|178.52|176.72|178.45|176.65|178.52|176.72|178.41|176.61|11
1654728250000|2022-06-08 22:44:10|178.51|176.71|178.43|176.63|178.53|176.73|178.42|176.62|11
1654728260000|2022-06-08 22:44:20|178.42|176.62|178.43|176.63|178.43|176.63|178.42|176.62|4
1654728270000|2022-06-08 22:44:30|178.44|176.64|178.54|176.74|178.54|176.74|178.44|176.64|10
1654728280000|2022-06-08 22:44:40|178.53|176.73|178.52|176.72|178.53|176.73|178.52|176.72|6
1654728290000|2022-06-08 22:44:50|178.53|176.73|178.56|176.76|178.59|176.79|178.53|176.73|7
1654728300000|2022-06-08 22:45:00|178.57|176.77|178.56|176.76|178.57|176.77|178.56|176.76|4
1654728310000|2022-06-08 22:45:10|178.52|176.72|178.55|176.75|178.56|176.76|178.44|176.64|21
1654728320000|2022-06-08 22:45:20|178.54|176.74|178.53|176.73|178.54|176.74|178.53|176.73|2
1654728330000|2022-06-08 22:45:30|178.52|176.72|178.53|176.73|178.53|176.73|178.52|176.72|6
1654728340000|2022-06-08 22:45:40|178.52|176.72|178.52|176.72|178.53|176.73|178.52|176.72|7
1654728350000|2022-06-08 22:45:50|178.53|176.73|178.53|176.73|178.53|176.73|178.53|176.73|1
1654728360000|2022-06-08 22:46:00|178.54|176.74|178.53|176.73|178.54|176.74|178.53|176.73|2
1654728370000|2022-06-08 22:46:10|178.54|176.74|178.55|176.75|178.57|176.77|178.53|176.73|5
1654728380000|2022-06-08 22:46:20|178.56|176.76|178.57|176.77|178.64|176.84|178.56|176.76|11
1654728390000|2022-06-08 22:46:30|178.58|176.78|178.68|176.88|178.68|176.88|178.58|176.78|5
1654728400000|2022-06-08 22:46:40|178.66|176.86|178.65|176.85|178.66|176.86|178.63|176.83|5
1654728410000|2022-06-08 22:46:50|178.66|176.86|178.76|176.96|178.77|176.97|178.66|176.86|7
1654728420000|2022-06-08 22:47:00|178.77|176.97|178.87|177.07|178.87|177.07|178.77|176.97|7
1654728430000|2022-06-08 22:47:10|178.88|177.08|178.83|177.03|178.88|177.08|178.8|177|11
1654728440000|2022-06-08 22:47:20|178.82|177.02|178.78|176.98|178.82|177.02|178.77|176.97|10
1654728450000|2022-06-08 22:47:30|178.79|176.99|178.87|177.07|178.87|177.07|178.79|176.99|7
1654728460000|2022-06-08 22:47:40|178.86|177.06|178.86|177.06|178.87|177.07|178.83|177.03|8
1654728470000|2022-06-08 22:47:50|178.87|177.07|178.87|177.07|178.87|177.07|178.87|177.07|1
1654728480000|2022-06-08 22:48:00|178.89|177.09|178.89|177.09|178.9|177.1|178.88|177.08|5
1654728490000|2022-06-08 22:48:10|178.88|177.08|178.86|177.06|178.88|177.08|178.85|177.05|4
1654728500000|2022-06-08 22:48:20|178.85|177.05|178.87|177.07|178.87|177.07|178.85|177.05|3
1654728510000|2022-06-08 22:48:30|178.86|177.06|178.82|177.02|178.87|177.07|178.82|177.02|6
1654728520000|2022-06-08 22:48:40|178.78|176.98|178.8|177|178.8|177|178.78|176.98|5
1654728530000|2022-06-08 22:48:50|178.81|177.01|178.8|177|178.81|177.01|178.79|176.99|6
1654728540000|2022-06-08 22:49:00|178.84|177.04|178.85|177.05|178.87|177.07|178.84|177.04|9
1654728550000|2022-06-08 22:49:10|178.86|177.06|178.82|177.02|178.86|177.06|178.8|177|6
1654728560000|2022-06-08 22:49:20|178.83|177.03|178.78|176.98|178.83|177.03|178.78|176.98|6
1654728570000|2022-06-08 22:49:30|178.79|176.99|178.79|176.99|178.79|176.99|178.78|176.98|3
1654728580000|2022-06-08 22:49:40|178.78|176.98|178.71|176.91|178.78|176.98|178.71|176.91|6
1654728600000|2022-06-08 22:50:00|178.72|176.92|178.64|176.84|178.72|176.92|178.64|176.84|4
1654728610000|2022-06-08 22:50:10|178.65|176.85|178.66|176.86|178.66|176.86|178.64|176.84|8
1654728620000|2022-06-08 22:50:20|178.65|176.85|178.47|176.67|178.65|176.85|178.45|176.65|15
1654728630000|2022-06-08 22:50:30|178.49|176.69|178.46|176.66|178.49|176.69|178.46|176.66|10
1654728640000|2022-06-08 22:50:40|178.44|176.64|178.44|176.64|178.44|176.64|178.43|176.63|11
1654728650000|2022-06-08 22:50:50|178.45|176.65|178.45|176.65|178.45|176.65|178.44|176.64|7
1654728660000|2022-06-08 22:51:00|178.44|176.64|178.45|176.65|178.45|176.65|178.44|176.64|8
1654728670000|2022-06-08 22:51:10|178.44|176.64|178.44|176.64|178.45|176.65|178.44|176.64|3
1654728680000|2022-06-08 22:51:20|178.45|176.65|178.41|176.61|178.45|176.65|178.41|176.61|5
1654728690000|2022-06-08 22:51:30|178.36|176.56|178.36|176.56|178.36|176.56|178.36|176.56|1
1654728700000|2022-06-08 22:51:40|178.35|176.55|178.28|176.48|178.35|176.55|178.28|176.48|6
1654728710000|2022-06-08 22:51:50|178.29|176.49|178.28|176.48|178.33|176.53|178.28|176.48|13
1654728720000|2022-06-08 22:52:00|178.27|176.47|178.32|176.52|178.32|176.52|178.27|176.47|6
1654728730000|2022-06-08 22:52:10|178.31|176.51|178.32|176.52|178.35|176.55|178.31|176.51|8
1654728750000|2022-06-08 22:52:30|178.35|176.55|178.4|176.6|178.4|176.6|178.34|176.54|6
1654728760000|2022-06-08 22:52:40|178.36|176.56|178.33|176.53|178.36|176.56|178.33|176.53|4
1654728770000|2022-06-08 22:52:50|178.34|176.54|178.34|176.54|178.34|176.54|178.33|176.53|7
1654728780000|2022-06-08 22:53:00|178.33|176.53|178.32|176.52|178.33|176.53|178.31|176.51|4
1654728790000|2022-06-08 22:53:10|178.31|176.51|178.3|176.5|178.31|176.51|178.3|176.5|2
1654728800000|2022-06-08 22:53:20|178.29|176.49|178.28|176.48|178.29|176.49|178.28|176.48|2
1654728810000|2022-06-08 22:53:30|178.29|176.49|178.3|176.5|178.3|176.5|178.29|176.49|2
1654728820000|2022-06-08 22:53:40|178.29|176.49|178.32|176.52|178.32|176.52|178.27|176.47|8
1654728830000|2022-06-08 22:53:50|178.33|176.53|178.34|176.54|178.34|176.54|178.32|176.52|10
1654728840000|2022-06-08 22:54:00|178.33|176.53|178.36|176.56|178.36|176.56|178.33|176.53|3
1654728850000|2022-06-08 22:54:10|178.37|176.57|178.34|176.54|178.37|176.57|178.34|176.54|6
1654728860000|2022-06-08 22:54:20|178.35|176.55|178.37|176.57|178.37|176.57|178.34|176.54|5
1654728870000|2022-06-08 22:54:30|178.39|176.59|178.35|176.55|178.39|176.59|178.34|176.54|6
1654728880000|2022-06-08 22:54:40|178.36|176.56|178.38|176.58|178.38|176.58|178.36|176.56|3
1654728890000|2022-06-08 22:54:50|178.39|176.59|178.4|176.6|178.43|176.63|178.39|176.59|8
1654728900000|2022-06-08 22:55:00|178.38|176.58|178.38|176.58|178.38|176.58|178.38|176.58|1
1654728910000|2022-06-08 22:55:10|178.37|176.57|178.33|176.53|178.37|176.57|178.33|176.53|2
1654728920000|2022-06-08 22:55:20|178.34|176.54|178.3|176.5|178.34|176.54|178.28|176.48|4
1654728930000|2022-06-08 22:55:30|178.31|176.51|178.32|176.52|178.32|176.52|178.31|176.51|8
1654728940000|2022-06-08 22:55:40|178.31|176.51|178.32|176.52|178.32|176.52|178.31|176.51|4
1654728950000|2022-06-08 22:55:50|178.31|176.51|178.34|176.54|178.34|176.54|178.29|176.49|4
1654728960000|2022-06-08 22:56:00|178.35|176.55|178.33|176.53|178.35|176.55|178.33|176.53|5
1654728970000|2022-06-08 22:56:10|178.32|176.52|178.27|176.47|178.32|176.52|178.27|176.47|3
1654728980000|2022-06-08 22:56:20|178.25|176.45|178.23|176.43|178.25|176.45|178.21|176.41|4
1654728990000|2022-06-08 22:56:30|178.22|176.42|178.22|176.42|178.22|176.42|178.22|176.42|1
1654729000000|2022-06-08 22:56:40|178.21|176.41|178.21|176.41|178.21|176.41|178.21|176.41|1
1654729010000|2022-06-08 22:56:50|178.2|176.4|178.19|176.39|178.2|176.4|178.16|176.36|9
1654729020000|2022-06-08 22:57:00|178.2|176.4|178.21|176.41|178.23|176.43|178.2|176.4|11
1654729030000|2022-06-08 22:57:10|178.22|176.42|178.21|176.41|178.22|176.42|178.21|176.41|6
1654729040000|2022-06-08 22:57:20|178.22|176.42|178.22|176.42|178.23|176.43|178.22|176.42|3
1654729050000|2022-06-08 22:57:30|178.24|176.44|178.21|176.41|178.24|176.44|178.17|176.37|8
1654729060000|2022-06-08 22:57:40|178.18|176.38|178.17|176.37|178.18|176.38|178.17|176.37|2
1654729100000|2022-06-08 22:58:20|178.19|176.39|178.18|176.38|178.19|176.39|178.18|176.38|2
1654729110000|2022-06-08 22:58:30|178.19|176.39|178.24|176.44|178.24|176.44|178.19|176.39|5
1654729120000|2022-06-08 22:58:40|178.27|176.47|178.31|176.51|178.31|176.51|178.27|176.47|4
1654729130000|2022-06-08 22:58:50|178.3|176.5|178.3|176.5|178.31|176.51|178.3|176.5|3
1654729140000|2022-06-08 22:59:00|178.29|176.49|178.29|176.49|178.29|176.49|178.29|176.49|1
1654729150000|2022-06-08 22:59:10|178.28|176.48|178.26|176.46|178.28|176.48|178.26|176.46|2
1654729160000|2022-06-08 22:59:20|178.22|176.42|178.19|176.39|178.23|176.43|178.19|176.39|4
1654729170000|2022-06-08 22:59:30|178.21|176.41|178.21|176.41|178.21|176.41|178.2|176.4|5
1654729180000|2022-06-08 22:59:40|178.22|176.42|178.2|176.4|178.23|176.43|178.2|176.4|9
1654729190000|2022-06-08 22:59:50|178.21|176.41|178.21|176.41|178.22|176.42|178.21|176.41|7
1654729200000|2022-06-08 23:00:00|178.2|176.4|178.16|176.36|178.2|176.4|178.16|176.36|5
1654729210000|2022-06-08 23:00:10|178.17|176.37|178.17|176.37|178.17|176.37|178.16|176.36|3
1654729220000|2022-06-08 23:00:20|178.18|176.38|178.22|176.42|178.24|176.44|178.18|176.38|5
1654729230000|2022-06-08 23:00:30|178.23|176.43|178.16|176.36|178.23|176.43|178.15|176.35|7
1654729250000|2022-06-08 23:00:50|178.17|176.37|178.17|176.37|178.17|176.37|178.17|176.37|1
1654729290000|2022-06-08 23:01:30|178.21|176.41|178.15|176.35|178.21|176.41|178.15|176.35|6
1654729300000|2022-06-08 23:01:40|178.16|176.36|178.16|176.36|178.16|176.36|178.16|176.36|1
1654729320000|2022-06-08 23:02:00|178.15|176.35|178.14|176.34|178.15|176.35|178.14|176.34|2
1654729330000|2022-06-08 23:02:10|178.13|176.33|178.13|176.33|178.13|176.33|178.13|176.33|1
1654729350000|2022-06-08 23:02:30|178.12|176.32|178.07|176.27|178.12|176.32|178.03|176.23|4
1654729360000|2022-06-08 23:02:40|178.09|176.29|178.1|176.3|178.1|176.3|178.08|176.28|7
1654729370000|2022-06-08 23:02:50|178.09|176.29|178.09|176.29|178.09|176.29|178.09|176.29|1
1654729380000|2022-06-08 23:03:00|178.1|176.3|178.15|176.35|178.15|176.35|178.1|176.3|5
1654729400000|2022-06-08 23:03:20|178.14|176.34|178.14|176.34|178.14|176.34|178.14|176.34|1
1654729430000|2022-06-08 23:03:50|178.15|176.35|178.27|176.47|178.27|176.47|178.15|176.35|8
1654729440000|2022-06-08 23:04:00|178.28|176.48|178.28|176.48|178.28|176.48|178.28|176.48|1
1654729450000|2022-06-08 23:04:10|178.27|176.47|178.26|176.46|178.27|176.47|178.26|176.46|2
1654729470000|2022-06-08 23:04:30|178.21|176.41|178.2|176.4|178.21|176.41|178.2|176.4|2
1654729480000|2022-06-08 23:04:40|178.21|176.41|178.19|176.39|178.21|176.41|178.19|176.39|3
1654729490000|2022-06-08 23:04:50|178.2|176.4|178.14|176.34|178.21|176.41|178.14|176.34|5
1654729500000|2022-06-08 23:05:00|178.13|176.33|178.1|176.3|178.13|176.33|178.1|176.3|4
1654729520000|2022-06-08 23:05:20|178.09|176.29|178.09|176.29|178.09|176.29|178.09|176.29|1
1654729530000|2022-06-08 23:05:30|178.1|176.3|178.1|176.3|178.1|176.3|178.1|176.3|1
1654729540000|2022-06-08 23:05:40|178.09|176.29|178.09|176.29|178.1|176.3|178.09|176.29|3
1654729550000|2022-06-08 23:05:50|178.1|176.3|178.09|176.29|178.1|176.3|178.09|176.29|2
1654729560000|2022-06-08 23:06:00|178.1|176.3|178.1|176.3|178.1|176.3|178.09|176.29|3
1654729570000|2022-06-08 23:06:10|178.09|176.29|178.03|176.23|178.09|176.29|178.03|176.23|2
1654729580000|2022-06-08 23:06:20|178.02|176.22|178.03|176.23|178.03|176.23|178.02|176.22|4
1654729610000|2022-06-08 23:06:50|178.04|176.24|178.04|176.24|178.04|176.24|178.04|176.24|1
1654729620000|2022-06-08 23:07:00|178.03|176.23|178.03|176.23|178.03|176.23|178.03|176.23|1
1654729630000|2022-06-08 23:07:10|178.02|176.22|178.04|176.24|178.04|176.24|178.02|176.22|3
1654729640000|2022-06-08 23:07:20|178.05|176.25|178.05|176.25|178.05|176.25|178.05|176.25|1
1654729650000|2022-06-08 23:07:30|178.06|176.26|178.05|176.25|178.06|176.26|178.05|176.25|2
1654729660000|2022-06-08 23:07:40|178.06|176.26|178.05|176.25|178.06|176.26|178.05|176.25|2
1654729670000|2022-06-08 23:07:50|178.04|176.24|178.04|176.24|178.05|176.25|178.04|176.24|3
1654729690000|2022-06-08 23:08:10|178.05|176.25|178.06|176.26|178.06|176.26|178.05|176.25|4
1654729700000|2022-06-08 23:08:20|178.05|176.25|178.04|176.24|178.05|176.25|178.04|176.24|2
1654729710000|2022-06-08 23:08:30|178.05|176.25|178.17|176.37|178.18|176.38|178.04|176.24|8
1654729720000|2022-06-08 23:08:40|178.15|176.35|178.15|176.35|178.17|176.37|178.12|176.32|8
1654729730000|2022-06-08 23:08:50|178.14|176.34|178.14|176.34|178.16|176.36|178.13|176.33|6
1654729740000|2022-06-08 23:09:00|178.13|176.33|178.14|176.34|178.14|176.34|178.13|176.33|2
1654729750000|2022-06-08 23:09:10|178.13|176.33|178.13|176.33|178.13|176.33|178.13|176.33|1
1654729760000|2022-06-08 23:09:20|178.14|176.34|178.15|176.35|178.15|176.35|178.14|176.34|2
1654729770000|2022-06-08 23:09:30|178.18|176.38|178.19|176.39|178.19|176.39|178.18|176.38|2
1654729780000|2022-06-08 23:09:40|178.18|176.38|178.18|176.38|178.18|176.38|178.17|176.37|3
1654729830000|2022-06-08 23:10:30|178.19|176.39|178.23|176.43|178.24|176.44|178.19|176.39|6
1654729840000|2022-06-08 23:10:40|178.22|176.42|178.21|176.41|178.22|176.42|178.21|176.41|2
1654729850000|2022-06-08 23:10:50|178.22|176.42|178.16|176.36|178.22|176.42|178.16|176.36|3
1654729860000|2022-06-08 23:11:00|178.14|176.34|178.14|176.34|178.14|176.34|178.14|176.34|1
1654729870000|2022-06-08 23:11:10|178.13|176.33|178.11|176.31|178.13|176.33|178.11|176.31|2
1654729880000|2022-06-08 23:11:20|178.12|176.32|178.12|176.32|178.12|176.32|178.12|176.32|1
1654729900000|2022-06-08 23:11:40|178.08|176.28|178.05|176.25|178.09|176.29|178.05|176.25|5
1654729910000|2022-06-08 23:11:50|178.04|176.24|178.04|176.24|178.04|176.24|178.04|176.24|1
1654729920000|2022-06-08 23:12:00|178.03|176.23|177.96|176.16|178.04|176.24|177.96|176.16|9
1654729930000|2022-06-08 23:12:10|177.97|176.17|177.92|176.12|177.97|176.17|177.91|176.11|8
1654729940000|2022-06-08 23:12:20|177.94|176.14|177.95|176.15|177.95|176.15|177.93|176.13|4
1654729950000|2022-06-08 23:12:30|177.96|176.16|177.97|176.17|177.97|176.17|177.96|176.16|2
1654729970000|2022-06-08 23:12:50|177.98|176.18|178.07|176.27|178.07|176.27|177.98|176.18|5
1654729980000|2022-06-08 23:13:00|178.08|176.28|178.08|176.28|178.08|176.28|178.07|176.27|5
1654730000000|2022-06-08 23:13:20|178.06|176.26|178.06|176.26|178.08|176.28|178.06|176.26|5
1654730010000|2022-06-08 23:13:30|178.07|176.27|178.09|176.29|178.09|176.29|178.06|176.26|5
1654730020000|2022-06-08 23:13:40|178.08|176.28|178.08|176.28|178.09|176.29|178.08|176.28|3
1654730030000|2022-06-08 23:13:50|178.07|176.27|178.07|176.27|178.07|176.27|178.07|176.27|1
1654730040000|2022-06-08 23:14:00|178.13|176.33|178.18|176.38|178.19|176.39|178.13|176.33|5
1654730100000|2022-06-08 23:15:00|178.1|176.3|178.07|176.27|178.11|176.31|178.06|176.26|5
1654730110000|2022-06-08 23:15:10|178.06|176.26|178.06|176.26|178.06|176.26|178.06|176.26|1
1654730120000|2022-06-08 23:15:20|178.07|176.27|178.06|176.26|178.07|176.27|178.06|176.26|2
1654730130000|2022-06-08 23:15:30|178.07|176.27|178.01|176.21|178.07|176.27|178.01|176.21|8
1654730160000|2022-06-08 23:16:00|178|176.2|178.09|176.29|178.1|176.3|178|176.2|11
1654730170000|2022-06-08 23:16:10|178.08|176.28|178.07|176.27|178.08|176.28|178.07|176.27|4
1654730180000|2022-06-08 23:16:20|178.06|176.26|178.06|176.26|178.06|176.26|178.06|176.26|1
1654730190000|2022-06-08 23:16:30|178.07|176.27|178.12|176.32|178.13|176.33|178.05|176.25|7
1654730210000|2022-06-08 23:16:50|178.1|176.3|178.09|176.29|178.1|176.3|178.09|176.29|2
1654730220000|2022-06-08 23:17:00|178.1|176.3|178.16|176.36|178.21|176.41|178.1|176.3|9
1654730230000|2022-06-08 23:17:10|178.15|176.35|178.1|176.3|178.15|176.35|178.1|176.3|7
1654730240000|2022-06-08 23:17:20|178.11|176.31|178.15|176.35|178.17|176.37|178.11|176.31|8
1654730250000|2022-06-08 23:17:30|178.13|176.33|178.12|176.32|178.15|176.35|178.12|176.32|5
1654730260000|2022-06-08 23:17:40|178.11|176.31|178.05|176.25|178.11|176.31|178.05|176.25|5
1654730270000|2022-06-08 23:17:50|178.07|176.27|178.08|176.28|178.08|176.28|178.06|176.26|4
1654730280000|2022-06-08 23:18:00|178.1|176.3|178.08|176.28|178.1|176.3|178.06|176.26|10
1654730290000|2022-06-08 23:18:10|178.09|176.29|178.16|176.36|178.16|176.36|178.09|176.29|6
1654730300000|2022-06-08 23:18:20|178.14|176.34|178.15|176.35|178.15|176.35|178.14|176.34|4
1654730310000|2022-06-08 23:18:30|178.14|176.34|178.15|176.35|178.17|176.37|178.14|176.34|4
1654730320000|2022-06-08 23:18:40|178.16|176.36|178.08|176.28|178.17|176.37|178.07|176.27|9
1654730330000|2022-06-08 23:18:50|178.09|176.29|178.09|176.29|178.09|176.29|178.09|176.29|1
1654730340000|2022-06-08 23:19:00|178.14|176.34|178.16|176.36|178.16|176.36|178.14|176.34|5
1654730350000|2022-06-08 23:19:10|178.15|176.35|178.15|176.35|178.15|176.35|178.15|176.35|1
1654730360000|2022-06-08 23:19:20|178.16|176.36|178.16|176.36|178.17|176.37|178.16|176.36|3
1654730370000|2022-06-08 23:19:30|178.15|176.35|178.16|176.36|178.16|176.36|178.15|176.35|2
1654730390000|2022-06-08 23:19:50|178.15|176.35|178.08|176.28|178.15|176.35|178.07|176.27|8
1654730400000|2022-06-08 23:20:00|178.11|176.31|178.15|176.35|178.16|176.36|178.11|176.31|9
1654730410000|2022-06-08 23:20:10|178.18|176.38|178.18|176.38|178.18|176.38|178.17|176.37|3
1654730420000|2022-06-08 23:20:20|178.17|176.37|178.16|176.36|178.17|176.37|178.16|176.36|2
1654730430000|2022-06-08 23:20:30|178.17|176.37|178.2|176.4|178.2|176.4|178.17|176.37|4
1654730440000|2022-06-08 23:20:40|178.22|176.42|178.22|176.42|178.25|176.45|178.22|176.42|10
1654730450000|2022-06-08 23:20:50|178.23|176.43|178.24|176.44|178.24|176.44|178.23|176.43|2
1654730460000|2022-06-08 23:21:00|178.25|176.45|178.29|176.49|178.29|176.49|178.25|176.45|3
1654730470000|2022-06-08 23:21:10|178.3|176.5|178.26|176.46|178.31|176.51|178.26|176.46|5
1654730480000|2022-06-08 23:21:20|178.27|176.47|178.29|176.49|178.29|176.49|178.27|176.47|3
1654730490000|2022-06-08 23:21:30|178.28|176.48|178.31|176.51|178.31|176.51|178.28|176.48|8
1654730500000|2022-06-08 23:21:40|178.3|176.5|178.31|176.51|178.31|176.51|178.29|176.49|5
1654730510000|2022-06-08 23:21:50|178.32|176.52|178.36|176.56|178.36|176.56|178.32|176.52|3
1654730520000|2022-06-08 23:22:00|178.38|176.58|178.36|176.56|178.38|176.58|178.35|176.55|11
1654730530000|2022-06-08 23:22:10|178.37|176.57|178.57|176.77|178.57|176.77|178.37|176.57|13
1654730540000|2022-06-08 23:22:20|178.58|176.78|178.64|176.84|178.65|176.85|178.58|176.78|4
1654730550000|2022-06-08 23:22:30|178.63|176.83|178.56|176.76|178.64|176.84|178.55|176.75|10
1654730560000|2022-06-08 23:22:40|178.55|176.75|178.58|176.78|178.59|176.79|178.55|176.75|5
1654730570000|2022-06-08 23:22:50|178.57|176.77|178.53|176.73|178.57|176.77|178.53|176.73|8
1654730580000|2022-06-08 23:23:00|178.52|176.72|178.53|176.73|178.53|176.73|178.52|176.72|2
1654730590000|2022-06-08 23:23:10|178.54|176.74|178.56|176.76|178.56|176.76|178.54|176.74|3
1654730600000|2022-06-08 23:23:20|178.55|176.75|178.55|176.75|178.55|176.75|178.54|176.74|3
1654730610000|2022-06-08 23:23:30|178.54|176.74|178.49|176.69|178.55|176.75|178.49|176.69|5
1654730620000|2022-06-08 23:23:40|178.48|176.68|178.47|176.67|178.48|176.68|178.46|176.66|4
1654730630000|2022-06-08 23:23:50|178.48|176.68|178.48|176.68|178.48|176.68|178.48|176.68|1
1654730660000|2022-06-08 23:24:20|178.49|176.69|178.49|176.69|178.49|176.69|178.49|176.69|1
1654730710000|2022-06-08 23:25:10|178.48|176.68|178.45|176.65|178.48|176.68|178.45|176.65|11
1654730720000|2022-06-08 23:25:20|178.44|176.64|178.44|176.64|178.45|176.65|178.44|176.64|3
1654730730000|2022-06-08 23:25:30|178.38|176.58|178.37|176.57|178.38|176.58|178.37|176.57|2
1654730740000|2022-06-08 23:25:40|178.35|176.55|178.3|176.5|178.36|176.56|178.3|176.5|5
1654730750000|2022-06-08 23:25:50|178.31|176.51|178.31|176.51|178.32|176.52|178.31|176.51|3
1654730770000|2022-06-08 23:26:10|178.29|176.49|178.26|176.46|178.29|176.49|178.23|176.43|3
1654730780000|2022-06-08 23:26:20|178.25|176.45|178.2|176.4|178.25|176.45|178.19|176.39|6
1654730810000|2022-06-08 23:26:50|178.19|176.39|178.18|176.38|178.19|176.39|178.18|176.38|2
1654730820000|2022-06-08 23:27:00|178.17|176.37|178.04|176.24|178.17|176.37|178.04|176.24|5
1654730830000|2022-06-08 23:27:10|178.02|176.22|177.98|176.18|178.02|176.22|177.97|176.17|7
1654730840000|2022-06-08 23:27:20|177.97|176.17|177.95|176.15|177.97|176.17|177.94|176.14|4
1654730850000|2022-06-08 23:27:30|177.92|176.12|177.76|175.96|177.92|176.12|177.76|175.96|13
1654730860000|2022-06-08 23:27:40|177.77|175.97|177.71|175.91|177.77|175.97|177.71|175.91|8
1654730870000|2022-06-08 23:27:50|177.7|175.9|177.71|175.91|177.71|175.91|177.69|175.89|5
1654730880000|2022-06-08 23:28:00|177.7|175.9|177.65|175.85|177.71|175.91|177.65|175.85|12
1654730890000|2022-06-08 23:28:10|177.64|175.84|177.58|175.78|177.64|175.84|177.58|175.78|7
1654730900000|2022-06-08 23:28:20|177.59|175.79|177.64|175.84|177.64|175.84|177.58|175.78|5
1654730910000|2022-06-08 23:28:30|177.65|175.85|177.6|175.8|177.65|175.85|177.59|175.79|8
1654730920000|2022-06-08 23:28:40|177.59|175.79|177.53|175.73|177.59|175.79|177.51|175.71|9
1654730930000|2022-06-08 23:28:50|177.51|175.71|177.47|175.67|177.51|175.71|177.45|175.65|13
1654730940000|2022-06-08 23:29:00|177.48|175.68|177.54|175.74|177.56|175.76|177.48|175.68|17
1654730950000|2022-06-08 23:29:10|177.55|175.75|177.57|175.77|177.62|175.82|177.55|175.75|10
1654730960000|2022-06-08 23:29:20|177.56|175.76|177.53|175.73|177.57|175.77|177.51|175.71|12
1654730970000|2022-06-08 23:29:30|177.54|175.74|177.56|175.76|177.58|175.78|177.54|175.74|7
1654730980000|2022-06-08 23:29:40|177.55|175.75|177.56|175.76|177.56|175.76|177.55|175.75|4
1654730990000|2022-06-08 23:29:50|177.57|175.77|177.72|175.92|177.73|175.93|177.57|175.77|15
1654731000000|2022-06-08 23:30:00|177.71|175.91|177.64|175.84|177.72|175.92|177.64|175.84|15
1654731010000|2022-06-08 23:30:10|177.63|175.83|177.64|175.84|177.7|175.9|177.63|175.83|14
1654731020000|2022-06-08 23:30:20|177.65|175.85|177.64|175.84|177.65|175.85|177.64|175.84|6
1654731030000|2022-06-08 23:30:30|177.65|175.85|177.72|175.92|177.72|175.92|177.65|175.85|8
1654731040000|2022-06-08 23:30:40|177.73|175.93|177.75|175.95|177.75|175.95|177.73|175.93|7
1654731050000|2022-06-08 23:30:50|177.73|175.93|177.76|175.96|177.76|175.96|177.73|175.93|5
1654731060000|2022-06-08 23:31:00|177.78|175.98|177.84|176.04|177.85|176.05|177.76|175.96|16
1654731070000|2022-06-08 23:31:10|177.87|176.07|177.91|176.11|177.92|176.12|177.87|176.07|4
1654731080000|2022-06-08 23:31:20|177.92|176.12|177.91|176.11|177.94|176.14|177.91|176.11|7
1654731090000|2022-06-08 23:31:30|177.92|176.12|177.96|176.16|177.96|176.16|177.91|176.11|6
1654731100000|2022-06-08 23:31:40|177.94|176.14|178.05|176.25|178.05|176.25|177.94|176.14|6
1654731110000|2022-06-08 23:31:50|178.1|176.3|178.11|176.31|178.12|176.32|178.1|176.3|10
1654731120000|2022-06-08 23:32:00|178.12|176.32|178.16|176.36|178.16|176.36|178.11|176.31|14
1654731130000|2022-06-08 23:32:10|178.18|176.38|178.25|176.45|178.27|176.47|178.18|176.38|16
1654731140000|2022-06-08 23:32:20|178.24|176.44|178.23|176.43|178.28|176.48|178.22|176.42|15
1654731150000|2022-06-08 23:32:30|178.22|176.42|178.2|176.4|178.23|176.43|178.19|176.39|5
1654731160000|2022-06-08 23:32:40|178.19|176.39|178.09|176.29|178.22|176.42|178.07|176.27|9
1654731170000|2022-06-08 23:32:50|178.1|176.3|178.12|176.32|178.12|176.32|178.09|176.29|4
1654731180000|2022-06-08 23:33:00|178.13|176.33|178.15|176.35|178.19|176.39|178.13|176.33|10
1654731190000|2022-06-08 23:33:10|178.16|176.36|178.16|176.36|178.19|176.39|178.15|176.35|11
1654731200000|2022-06-08 23:33:20|178.14|176.34|178.12|176.32|178.14|176.34|178.11|176.31|9
1654731210000|2022-06-08 23:33:30|178.13|176.33|178.13|176.33|178.13|176.33|178.12|176.32|3
1654731220000|2022-06-08 23:33:40|178.14|176.34|178.14|176.34|178.15|176.35|178.14|176.34|3
1654731230000|2022-06-08 23:33:50|178.15|176.35|178.15|176.35|178.15|176.35|178.15|176.35|1
1654731240000|2022-06-08 23:34:00|178.14|176.34|178.15|176.35|178.15|176.35|178.14|176.34|2
1654731250000|2022-06-08 23:34:10|178.16|176.36|178.13|176.33|178.16|176.36|178.11|176.31|7
1654731260000|2022-06-08 23:34:20|178.14|176.34|178.01|176.21|178.14|176.34|177.98|176.18|16
1654731270000|2022-06-08 23:34:30|178|176.2|178.01|176.21|178.01|176.21|178|176.2|2
1654731280000|2022-06-08 23:34:40|178.02|176.22|177.93|176.13|178.02|176.22|177.92|176.12|11
1654731290000|2022-06-08 23:34:50|177.94|176.14|177.94|176.14|177.94|176.14|177.93|176.13|3
1654731300000|2022-06-08 23:35:00|178|176.2|178.01|176.21|178.03|176.23|178|176.2|7
1654731320000|2022-06-08 23:35:20|178|176.2|177.9|176.1|178.01|176.21|177.9|176.1|9
1654731330000|2022-06-08 23:35:30|177.91|176.11|177.82|176.02|177.92|176.12|177.82|176.02|10
1654731340000|2022-06-08 23:35:40|177.83|176.03|177.83|176.03|177.83|176.03|177.83|176.03|1
1654731350000|2022-06-08 23:35:50|177.8|176|177.75|175.95|177.8|176|177.75|175.95|3
1654731360000|2022-06-08 23:36:00|177.74|175.94|177.71|175.91|177.74|175.94|177.71|175.91|5
1654731370000|2022-06-08 23:36:10|177.7|175.9|177.66|175.86|177.7|175.9|177.65|175.85|6
1654731380000|2022-06-08 23:36:20|177.65|175.85|177.7|175.9|177.71|175.91|177.65|175.85|6
1654731390000|2022-06-08 23:36:30|177.69|175.89|177.58|175.78|177.69|175.89|177.58|175.78|10
1654731400000|2022-06-08 23:36:40|177.59|175.79|177.6|175.8|177.63|175.83|177.59|175.79|7
1654731410000|2022-06-08 23:36:50|177.59|175.79|177.54|175.74|177.59|175.79|177.54|175.74|4
1654731420000|2022-06-08 23:37:00|177.53|175.73|177.43|175.63|177.53|175.73|177.43|175.63|7
1654731430000|2022-06-08 23:37:10|177.41|175.61|177.37|175.57|177.41|175.61|177.37|175.57|3
1654731440000|2022-06-08 23:37:20|177.36|175.56|177.38|175.58|177.41|175.61|177.36|175.56|9
1654731450000|2022-06-08 23:37:30|177.37|175.57|177.31|175.51|177.37|175.57|177.31|175.51|3
1654731460000|2022-06-08 23:37:40|177.32|175.52|177.28|175.48|177.32|175.52|177.28|175.48|8
1654731470000|2022-06-08 23:37:50|177.27|175.47|177.24|175.44|177.27|175.47|177.19|175.39|16
1654731480000|2022-06-08 23:38:00|177.27|175.47|177.33|175.53|177.33|175.53|177.2|175.4|16
1654731490000|2022-06-08 23:38:10|177.35|175.55|177.39|175.59|177.39|175.59|177.33|175.53|17
1654731500000|2022-06-08 23:38:20|177.38|175.58|177.4|175.6|177.4|175.6|177.37|175.57|4
1654731510000|2022-06-08 23:38:30|177.41|175.61|177.37|175.57|177.42|175.62|177.37|175.57|10
1654731520000|2022-06-08 23:38:40|177.38|175.58|177.33|175.53|177.4|175.6|177.33|175.53|8
1654731530000|2022-06-08 23:38:50|177.34|175.54|177.4|175.6|177.4|175.6|177.34|175.54|9
1654731540000|2022-06-08 23:39:00|177.38|175.58|177.38|175.58|177.39|175.59|177.37|175.57|5
1654731550000|2022-06-08 23:39:10|177.37|175.57|177.34|175.54|177.37|175.57|177.34|175.54|5
1654731570000|2022-06-08 23:39:30|177.35|175.55|177.4|175.6|177.4|175.6|177.35|175.55|12
1654731580000|2022-06-08 23:39:40|177.39|175.59|177.42|175.62|177.42|175.62|177.39|175.59|5
1654731590000|2022-06-08 23:39:50|177.43|175.63|177.41|175.61|177.43|175.63|177.41|175.61|3
1654731600000|2022-06-08 23:40:00|177.43|175.63|177.53|175.73|177.54|175.74|177.43|175.63|9
1654731610000|2022-06-08 23:40:10|177.55|175.75|177.56|175.76|177.58|175.78|177.54|175.74|9
1654731620000|2022-06-08 23:40:20|177.55|175.75|177.65|175.85|177.65|175.85|177.55|175.75|9
1654731630000|2022-06-08 23:40:30|177.64|175.84|177.58|175.78|177.64|175.84|177.57|175.77|10
1654731640000|2022-06-08 23:40:40|177.57|175.77|177.53|175.73|177.59|175.79|177.53|175.73|9
1654731650000|2022-06-08 23:40:50|177.51|175.71|177.42|175.62|177.51|175.71|177.42|175.62|10
1654731660000|2022-06-08 23:41:00|177.43|175.63|177.42|175.62|177.43|175.63|177.42|175.62|2
1654731670000|2022-06-08 23:41:10|177.41|175.61|177.38|175.58|177.41|175.61|177.38|175.58|7
1654731680000|2022-06-08 23:41:20|177.37|175.57|177.27|175.47|177.37|175.57|177.27|175.47|6
1654731690000|2022-06-08 23:41:30|177.29|175.49|177.28|175.48|177.29|175.49|177.28|175.48|4
1654731700000|2022-06-08 23:41:40|177.26|175.46|177.29|175.49|177.29|175.49|177.26|175.46|5
1654731710000|2022-06-08 23:41:50|177.28|175.48|177.29|175.49|177.29|175.49|177.28|175.48|2
1654731720000|2022-06-08 23:42:00|177.3|175.5|177.27|175.47|177.35|175.55|177.27|175.47|11
1654731730000|2022-06-08 23:42:10|177.28|175.48|177.29|175.49|177.29|175.49|177.28|175.48|2
1654731740000|2022-06-08 23:42:20|177.27|175.47|177.16|175.36|177.27|175.47|177.14|175.34|6
1654731750000|2022-06-08 23:42:30|177.17|175.37|177.24|175.44|177.24|175.44|177.17|175.37|13
1654731760000|2022-06-08 23:42:40|177.23|175.43|177.25|175.45|177.25|175.45|177.23|175.43|11
1654731770000|2022-06-08 23:42:50|177.24|175.44|177.25|175.45|177.25|175.45|177.24|175.44|2
1654731780000|2022-06-08 23:43:00|177.26|175.46|177.32|175.52|177.35|175.55|177.26|175.46|8
1654731790000|2022-06-08 23:43:10|177.31|175.51|177.26|175.46|177.31|175.51|177.26|175.46|3
1654731800000|2022-06-08 23:43:20|177.25|175.45|177.26|175.46|177.26|175.46|177.25|175.45|2
1654731810000|2022-06-08 23:43:30|177.25|175.45|177.26|175.46|177.27|175.47|177.25|175.45|4
1654731820000|2022-06-08 23:43:40|177.27|175.47|177.26|175.46|177.27|175.47|177.26|175.46|2
1654731840000|2022-06-08 23:44:00|177.25|175.45|177.25|175.45|177.25|175.45|177.21|175.41|7
1654731850000|2022-06-08 23:44:10|177.26|175.46|177.34|175.54|177.34|175.54|177.22|175.42|10
1654731860000|2022-06-08 23:44:20|177.36|175.56|177.34|175.54|177.37|175.57|177.34|175.54|5
1654731870000|2022-06-08 23:44:30|177.25|175.45|177.24|175.44|177.26|175.46|177.21|175.41|12
1654731880000|2022-06-08 23:44:40|177.23|175.43|177.22|175.42|177.23|175.43|177.2|175.4|8
1654731890000|2022-06-08 23:44:50|177.23|175.43|177.3|175.5|177.3|175.5|177.23|175.43|6
1654731900000|2022-06-08 23:45:00|177.29|175.49|177.27|175.47|177.29|175.49|177.18|175.38|12
1654731910000|2022-06-08 23:45:10|177.26|175.46|177.33|175.53|177.33|175.53|177.22|175.42|20
1654731920000|2022-06-08 23:45:20|177.31|175.51|177.37|175.57|177.42|175.62|177.31|175.51|11
1654731930000|2022-06-08 23:45:30|177.36|175.56|177.4|175.6|177.4|175.6|177.36|175.56|4
1654731940000|2022-06-08 23:45:40|177.43|175.63|177.65|175.85|177.65|175.85|177.43|175.63|16
1654731950000|2022-06-08 23:45:50|177.67|175.87|177.86|176.06|177.86|176.06|177.67|175.87|17
1654731960000|2022-06-08 23:46:00|177.85|176.05|177.84|176.04|177.88|176.08|177.78|175.98|18
1654731970000|2022-06-08 23:46:10|177.85|176.05|177.92|176.12|177.93|176.13|177.85|176.05|8
1654731980000|2022-06-08 23:46:20|177.91|176.11|177.99|176.19|177.99|176.19|177.9|176.1|10
1654731990000|2022-06-08 23:46:30|178|176.2|177.94|176.14|178|176.2|177.93|176.13|7
1654732010000|2022-06-08 23:46:50|177.92|176.12|177.91|176.11|177.92|176.12|177.9|176.1|4
1654732020000|2022-06-08 23:47:00|177.9|176.1|177.96|176.16|177.96|176.16|177.9|176.1|5
1654732030000|2022-06-08 23:47:10|177.97|176.17|178.06|176.26|178.06|176.26|177.97|176.17|7
1654732040000|2022-06-08 23:47:20|178.05|176.25|178.03|176.23|178.05|176.25|178.02|176.22|5
1654732050000|2022-06-08 23:47:30|178.02|176.22|178.02|176.22|178.02|176.22|178.02|176.22|1
1654732060000|2022-06-08 23:47:40|178|176.2|178.01|176.21|178.01|176.21|177.98|176.18|5
1654732070000|2022-06-08 23:47:50|178.02|176.22|178.03|176.23|178.05|176.25|178.01|176.21|9
1654732080000|2022-06-08 23:48:00|178.04|176.24|178.07|176.27|178.09|176.29|178.03|176.23|8
1654732090000|2022-06-08 23:48:10|178.06|176.26|178.05|176.25|178.06|176.26|178.05|176.25|2
1654732100000|2022-06-08 23:48:20|178.04|176.24|177.98|176.18|178.04|176.24|177.98|176.18|7
1654732110000|2022-06-08 23:48:30|177.99|176.19|177.98|176.18|177.99|176.19|177.98|176.18|8
1654732120000|2022-06-08 23:48:40|177.99|176.19|178.01|176.21|178.04|176.24|177.99|176.19|4
1654732130000|2022-06-08 23:48:50|178.02|176.22|178.01|176.21|178.02|176.22|178.01|176.21|2
1654732140000|2022-06-08 23:49:00|178.02|176.22|178.01|176.21|178.07|176.27|178.01|176.21|9
1654732150000|2022-06-08 23:49:10|178|176.2|178|176.2|178|176.2|177.99|176.19|7
1654732160000|2022-06-08 23:49:20|178.01|176.21|178|176.2|178.01|176.21|178|176.2|10
1654732170000|2022-06-08 23:49:30|178.01|176.21|177.88|176.08|178.01|176.21|177.88|176.08|9
1654732180000|2022-06-08 23:49:40|177.89|176.09|177.89|176.09|177.89|176.09|177.86|176.06|7
1654732200000|2022-06-08 23:50:00|177.92|176.12|177.83|176.03|177.92|176.12|177.83|176.03|11
1654732210000|2022-06-08 23:50:10|177.82|176.02|177.76|175.96|177.82|176.02|177.76|175.96|10
1654732220000|2022-06-08 23:50:20|177.74|175.94|177.57|175.77|177.74|175.94|177.57|175.77|13
1654732230000|2022-06-08 23:50:30|177.56|175.76|177.55|175.75|177.56|175.76|177.55|175.75|2
1654732240000|2022-06-08 23:50:40|177.53|175.73|177.52|175.72|177.53|175.73|177.51|175.71|4
1654732250000|2022-06-08 23:50:50|177.53|175.73|177.49|175.69|177.57|175.77|177.49|175.69|9
1654732260000|2022-06-08 23:51:00|177.48|175.68|177.45|175.65|177.48|175.68|177.44|175.64|7
1654732270000|2022-06-08 23:51:10|177.46|175.66|177.45|175.65|177.51|175.71|177.45|175.65|10
1654732280000|2022-06-08 23:51:20|177.46|175.66|177.46|175.66|177.46|175.66|177.45|175.65|9
1654732290000|2022-06-08 23:51:30|177.47|175.67|177.48|175.68|177.48|175.68|177.47|175.67|2
1654732300000|2022-06-08 23:51:40|177.49|175.69|177.47|175.67|177.49|175.69|177.45|175.65|9
1654732310000|2022-06-08 23:51:50|177.46|175.66|177.46|175.66|177.46|175.66|177.44|175.64|3
1654732320000|2022-06-08 23:52:00|177.45|175.65|177.41|175.61|177.48|175.68|177.41|175.61|10
1654732330000|2022-06-08 23:52:10|177.4|175.6|177.38|175.58|177.41|175.61|177.37|175.57|11
1654732340000|2022-06-08 23:52:20|177.39|175.59|177.38|175.58|177.39|175.59|177.38|175.58|4
1654732350000|2022-06-08 23:52:30|177.39|175.59|177.66|175.86|177.66|175.86|177.39|175.59|13
1654732360000|2022-06-08 23:52:40|177.67|175.87|177.66|175.86|177.67|175.87|177.65|175.85|4
1654732370000|2022-06-08 23:52:50|177.65|175.85|177.64|175.84|177.66|175.86|177.64|175.84|4
1654732380000|2022-06-08 23:53:00|177.65|175.85|177.64|175.84|177.65|175.85|177.64|175.84|2
1654732390000|2022-06-08 23:53:10|177.63|175.83|177.61|175.81|177.63|175.83|177.6|175.8|3
1654732400000|2022-06-08 23:53:20|177.62|175.82|177.5|175.7|177.62|175.82|177.5|175.7|14
1654732410000|2022-06-08 23:53:30|177.49|175.69|177.49|175.69|177.49|175.69|177.49|175.69|1
1654732420000|2022-06-08 23:53:40|177.51|175.71|177.48|175.68|177.51|175.71|177.48|175.68|4
1654732430000|2022-06-08 23:53:50|177.49|175.69|177.52|175.72|177.52|175.72|177.49|175.69|3
1654732440000|2022-06-08 23:54:00|177.54|175.74|177.67|175.87|177.69|175.89|177.54|175.74|17
1654732450000|2022-06-08 23:54:10|177.66|175.86|177.65|175.85|177.66|175.86|177.64|175.84|4
1654732470000|2022-06-08 23:54:30|177.63|175.83|177.64|175.84|177.64|175.84|177.63|175.83|2
1654732480000|2022-06-08 23:54:40|177.63|175.83|177.67|175.87|177.67|175.87|177.63|175.83|7
1654732490000|2022-06-08 23:54:50|177.66|175.86|177.66|175.86|177.67|175.87|177.65|175.85|7
1654732500000|2022-06-08 23:55:00|177.67|175.87|177.71|175.91|177.71|175.91|177.67|175.87|6
1654732510000|2022-06-08 23:55:10|177.69|175.89|177.75|175.95|177.81|176.01|177.69|175.89|13
1654732520000|2022-06-08 23:55:20|177.76|175.96|177.76|175.96|177.77|175.97|177.76|175.96|3
1654732540000|2022-06-08 23:55:40|177.7|175.9|177.76|175.96|177.77|175.97|177.69|175.89|4
1654732550000|2022-06-08 23:55:50|177.73|175.93|177.69|175.89|177.73|175.93|177.68|175.88|4
1654732560000|2022-06-08 23:56:00|177.68|175.88|177.66|175.86|177.68|175.88|177.64|175.84|8
1654732570000|2022-06-08 23:56:10|177.64|175.84|177.58|175.78|177.64|175.84|177.58|175.78|5
1654732580000|2022-06-08 23:56:20|177.59|175.79|177.69|175.89|177.69|175.89|177.59|175.79|8
1654732590000|2022-06-08 23:56:30|177.7|175.9|177.7|175.9|177.71|175.91|177.69|175.89|9
1654732600000|2022-06-08 23:56:40|177.76|175.96|177.78|175.98|177.78|175.98|177.76|175.96|3
1654732610000|2022-06-08 23:56:50|177.8|176|177.79|175.99|177.82|176.02|177.79|175.99|5
1654732620000|2022-06-08 23:57:00|177.82|176.02|177.82|176.02|177.83|176.03|177.82|176.02|5
1654732630000|2022-06-08 23:57:10|177.81|176.01|177.68|175.88|177.81|176.01|177.68|175.88|7
1654732640000|2022-06-08 23:57:20|177.69|175.89|177.69|175.89|177.69|175.89|177.68|175.88|9
1654732650000|2022-06-08 23:57:30|177.68|175.88|177.68|175.88|177.69|175.89|177.68|175.88|7
1654732660000|2022-06-08 23:57:40|177.69|175.89|177.76|175.96|177.77|175.97|177.69|175.89|7
1654732670000|2022-06-08 23:57:50|177.77|175.97|177.77|175.97|177.78|175.98|177.75|175.95|10
1654732680000|2022-06-08 23:58:00|177.78|175.98|177.78|175.98|177.78|175.98|177.77|175.97|3
1654732690000|2022-06-08 23:58:10|177.77|175.97|177.72|175.92|177.77|175.97|177.72|175.92|3
1654732700000|2022-06-08 23:58:20|177.74|175.94|177.69|175.89|177.75|175.95|177.63|175.83|15
1654732710000|2022-06-08 23:58:30|177.7|175.9|177.66|175.86|177.7|175.9|177.66|175.86|5
1654732720000|2022-06-08 23:58:40|177.64|175.84|177.6|175.8|177.64|175.84|177.6|175.8|4
1654732730000|2022-06-08 23:58:50|177.61|175.81|177.6|175.8|177.61|175.81|177.6|175.8|6
1654732740000|2022-06-08 23:59:00|177.58|175.78|177.58|175.78|177.59|175.79|177.57|175.77|9
1654732750000|2022-06-08 23:59:10|177.57|175.77|177.57|175.77|177.58|175.78|177.57|175.77|3
1654732760000|2022-06-08 23:59:20|177.58|175.78|177.54|175.74|177.6|175.8|177.51|175.71|12
1654732770000|2022-06-08 23:59:30|177.53|175.73|177.53|175.73|177.53|175.73|177.52|175.72|3
1654732780000|2022-06-08 23:59:40|177.52|175.72|177.5|175.7|177.52|175.72|177.49|175.69|8
1654732790000|2022-06-08 23:59:50|177.49|175.69|177.47|175.67|177.49|175.69|177.46|175.66|6
1654732800000|2022-06-09 00:00:00|177.48|175.68|177.54|175.74|177.54|175.74|177.48|175.68|9
1654732810000|2022-06-09 00:00:10|177.55|175.75|177.57|175.77|177.58|175.78|177.54|175.74|11
1654732820000|2022-06-09 00:00:20|177.58|175.78|177.65|175.85|177.67|175.87|177.58|175.78|10
1654732830000|2022-06-09 00:00:30|177.66|175.86|177.66|175.86|177.67|175.87|177.64|175.84|8
1654732840000|2022-06-09 00:00:40|177.67|175.87|177.64|175.84|177.67|175.87|177.64|175.84|6
1654732850000|2022-06-09 00:00:50|177.65|175.85|177.59|175.79|177.66|175.86|177.56|175.76|8
1654732860000|2022-06-09 00:01:00|177.6|175.8|177.67|175.87|177.68|175.88|177.59|175.79|13
1654732870000|2022-06-09 00:01:10|177.66|175.86|177.75|175.95|177.76|175.96|177.66|175.86|14
1654732880000|2022-06-09 00:01:20|177.74|175.94|177.73|175.93|177.75|175.95|177.72|175.92|6
1654732890000|2022-06-09 00:01:30|177.71|175.91|177.74|175.94|177.75|175.95|177.71|175.91|4
1654732900000|2022-06-09 00:01:40|177.75|175.95|177.66|175.86|177.75|175.95|177.65|175.85|13
1654732910000|2022-06-09 00:01:50|177.65|175.85|177.56|175.76|177.65|175.85|177.56|175.76|7
1654732920000|2022-06-09 00:02:00|177.54|175.74|177.49|175.69|177.54|175.74|177.49|175.69|7
1654732930000|2022-06-09 00:02:10|177.48|175.68|177.29|175.49|177.48|175.68|177.2|175.4|20
1654732940000|2022-06-09 00:02:20|177.28|175.48|177.18|175.38|177.28|175.48|177.18|175.38|7
1654732950000|2022-06-09 00:02:30|177.14|175.34|177.06|175.26|177.14|175.34|177.05|175.25|15
1654732960000|2022-06-09 00:02:40|177.05|175.25|177.08|175.28|177.1|175.3|177.03|175.23|16
1654732970000|2022-06-09 00:02:50|177.07|175.27|177.06|175.26|177.08|175.28|176.97|175.17|19
1654732980000|2022-06-09 00:03:00|177.08|175.28|177.13|175.33|177.13|175.33|177.08|175.28|13
1654732990000|2022-06-09 00:03:10|177.14|175.34|177.29|175.49|177.29|175.49|177.12|175.32|10
1654733000000|2022-06-09 00:03:20|177.28|175.48|177.29|175.49|177.29|175.49|177.26|175.46|5
1654733010000|2022-06-09 00:03:30|177.3|175.5|177.28|175.48|177.3|175.5|177.25|175.45|12
1654733020000|2022-06-09 00:03:40|177.27|175.47|177.2|175.4|177.27|175.47|177.17|175.37|11
1654733030000|2022-06-09 00:03:50|177.19|175.39|177.26|175.46|177.26|175.46|177.19|175.39|12
1654733040000|2022-06-09 00:04:00|177.27|175.47|177.26|175.46|177.28|175.48|177.26|175.46|6
1654733050000|2022-06-09 00:04:10|177.27|175.47|177.22|175.42|177.27|175.47|177.2|175.4|9
1654733060000|2022-06-09 00:04:20|177.2|175.4|177.09|175.29|177.2|175.4|177.09|175.29|9
1654733070000|2022-06-09 00:04:30|177.1|175.3|177|175.2|177.1|175.3|176.99|175.19|10
1654733080000|2022-06-09 00:04:40|177.08|175.28|176.99|175.19|177.08|175.28|176.98|175.18|10
1654733090000|2022-06-09 00:04:50|177|175.2|177.07|175.27|177.07|175.27|177|175.2|19
1654733100000|2022-06-09 00:05:00|177.06|175.26|177.07|175.27|177.07|175.27|177.04|175.24|14
1654733110000|2022-06-09 00:05:10|177.09|175.29|177.17|175.37|177.17|175.37|177.09|175.29|9
1654733120000|2022-06-09 00:05:20|177.18|175.38|177.21|175.41|177.21|175.41|177.18|175.38|4
1654733130000|2022-06-09 00:05:30|177.23|175.43|177.29|175.49|177.29|175.49|177.23|175.43|5
1654733140000|2022-06-09 00:05:40|177.3|175.5|177.34|175.54|177.34|175.54|177.3|175.5|9
1654733150000|2022-06-09 00:05:50|177.33|175.53|177.36|175.56|177.36|175.56|177.33|175.53|6
1654733160000|2022-06-09 00:06:00|177.34|175.54|177.36|175.56|177.36|175.56|177.33|175.53|7
1654733170000|2022-06-09 00:06:10|177.35|175.55|177.37|175.57|177.37|175.57|177.34|175.54|7
1654733180000|2022-06-09 00:06:20|177.36|175.56|177.67|175.87|177.67|175.87|177.36|175.56|23
1654733190000|2022-06-09 00:06:30|177.65|175.85|177.57|175.77|177.66|175.86|177.57|175.77|11
1654733200000|2022-06-09 00:06:40|177.55|175.75|177.38|175.58|177.55|175.75|177.37|175.57|11
1654733210000|2022-06-09 00:06:50|177.37|175.57|177.29|175.49|177.37|175.57|177.28|175.48|9
1654733220000|2022-06-09 00:07:00|177.28|175.48|177.18|175.38|177.28|175.48|177.17|175.37|12
1654733230000|2022-06-09 00:07:10|177.19|175.39|177.19|175.39|177.21|175.41|177.19|175.39|6
1654733240000|2022-06-09 00:07:20|177.2|175.4|177.19|175.39|177.2|175.4|177.19|175.39|4
1654733250000|2022-06-09 00:07:30|177.18|175.38|177.12|175.32|177.19|175.39|177.12|175.32|7
1654733260000|2022-06-09 00:07:40|177.13|175.33|177.17|175.37|177.17|175.37|177.13|175.33|10
1654733270000|2022-06-09 00:07:50|177.18|175.38|177.15|175.35|177.18|175.38|177.15|175.35|7
1654733280000|2022-06-09 00:08:00|177.16|175.36|177.12|175.32|177.17|175.37|177.12|175.32|7
1654733290000|2022-06-09 00:08:10|177.11|175.31|176.94|175.14|177.11|175.31|176.92|175.12|14
1654733300000|2022-06-09 00:08:20|176.93|175.13|176.92|175.12|176.93|175.13|176.92|175.12|4
1654733310000|2022-06-09 00:08:30|176.89|175.09|176.83|175.03|176.89|175.09|176.83|175.03|6
1654733320000|2022-06-09 00:08:40|176.82|175.02|176.85|175.05|176.86|175.06|176.74|174.94|16
1654733330000|2022-06-09 00:08:50|176.84|175.04|176.89|175.09|176.89|175.09|176.81|175.01|9
1654733340000|2022-06-09 00:09:00|176.91|175.11|176.96|175.16|176.97|175.17|176.91|175.11|7
1654733350000|2022-06-09 00:09:10|176.97|175.17|176.99|175.19|177|175.2|176.95|175.15|7
1654733360000|2022-06-09 00:09:20|177|175.2|176.87|175.07|177|175.2|176.87|175.07|11
1654733370000|2022-06-09 00:09:30|176.86|175.06|176.8|175|176.86|175.06|176.8|175|10
1654733380000|2022-06-09 00:09:40|176.81|175.01|176.69|174.89|176.81|175.01|176.69|174.89|15
1654733390000|2022-06-09 00:09:50|176.68|174.88|176.73|174.93|176.73|174.93|176.68|174.88|9
1654733400000|2022-06-09 00:10:00|176.75|174.95|176.81|175.01|176.82|175.02|176.75|174.95|16
1654733410000|2022-06-09 00:10:10|176.82|175.02|177.11|175.31|177.11|175.31|176.82|175.02|14
1654733420000|2022-06-09 00:10:20|177.12|175.32|177.17|175.37|177.26|175.46|177.07|175.27|19
1654733430000|2022-06-09 00:10:30|177.18|175.38|177.15|175.35|177.19|175.39|177.15|175.35|10
1654733440000|2022-06-09 00:10:40|177.12|175.32|177.13|175.33|177.13|175.33|177.1|175.3|8
1654733450000|2022-06-09 00:10:50|177.12|175.32|177.15|175.35|177.16|175.36|177.12|175.32|9
1654733460000|2022-06-09 00:11:00|177.16|175.36|177.25|175.45|177.25|175.45|177.16|175.36|17
1654733470000|2022-06-09 00:11:10|177.26|175.46|177.18|175.38|177.26|175.46|177.18|175.38|10
1654733480000|2022-06-09 00:11:20|177.17|175.37|177.09|175.29|177.17|175.37|177.09|175.29|7
1654733490000|2022-06-09 00:11:30|177.08|175.28|177.1|175.3|177.14|175.34|177.08|175.28|8
1654733500000|2022-06-09 00:11:40|177.09|175.29|177.1|175.3|177.11|175.31|177.08|175.28|7
1654733510000|2022-06-09 00:11:50|177.09|175.29|177.1|175.3|177.1|175.3|177.08|175.28|5
1654733520000|2022-06-09 00:12:00|177.09|175.29|177.05|175.25|177.09|175.29|177.05|175.25|3
1654733530000|2022-06-09 00:12:10|177.03|175.23|177.1|175.3|177.1|175.3|176.99|175.19|11
1654733540000|2022-06-09 00:12:20|177.11|175.31|177.13|175.33|177.18|175.38|177.1|175.3|13
1654733550000|2022-06-09 00:12:30|177.14|175.34|177.17|175.37|177.18|175.38|177.14|175.34|6
1654733560000|2022-06-09 00:12:40|177.21|175.41|177.24|175.44|177.26|175.46|177.21|175.41|7
1654733570000|2022-06-09 00:12:50|177.23|175.43|177.18|175.38|177.23|175.43|177.13|175.33|9
1654733580000|2022-06-09 00:13:00|177.2|175.4|177.27|175.47|177.27|175.47|177.2|175.4|7
1654733590000|2022-06-09 00:13:10|177.28|175.48|177.29|175.49|177.29|175.49|177.28|175.48|2
1654733600000|2022-06-09 00:13:20|177.28|175.48|177.27|175.47|177.29|175.49|177.27|175.47|5
1654733610000|2022-06-09 00:13:30|177.28|175.48|177.29|175.49|177.29|175.49|177.27|175.47|4
1654733620000|2022-06-09 00:13:40|177.28|175.48|177.25|175.45|177.28|175.48|177.22|175.42|8
1654733630000|2022-06-09 00:13:50|177.24|175.44|177.27|175.47|177.27|175.47|177.21|175.41|7
1654733640000|2022-06-09 00:14:00|177.26|175.46|177.26|175.46|177.26|175.46|177.26|175.46|1
1654733650000|2022-06-09 00:14:10|177.21|175.41|177.09|175.29|177.21|175.41|177.08|175.28|12
1654733660000|2022-06-09 00:14:20|177.07|175.27|177.04|175.24|177.07|175.27|177.03|175.23|6
1654733670000|2022-06-09 00:14:30|177.03|175.23|177.02|175.22|177.03|175.23|177.02|175.22|4
1654733680000|2022-06-09 00:14:40|177.03|175.23|177.11|175.31|177.11|175.31|177.03|175.23|10
1654733690000|2022-06-09 00:14:50|177.12|175.32|177.12|175.32|177.12|175.32|177.12|175.32|1
1654733700000|2022-06-09 00:15:00|177.09|175.29|177.08|175.28|177.09|175.29|177.05|175.25|6
1654733710000|2022-06-09 00:15:10|177.07|175.27|177.03|175.23|177.09|175.29|177.02|175.22|9
1654733720000|2022-06-09 00:15:20|177.05|175.25|177.06|175.26|177.09|175.29|177.03|175.23|11
1654733730000|2022-06-09 00:15:30|177.07|175.27|176.96|175.16|177.07|175.27|176.96|175.16|13
1654733740000|2022-06-09 00:15:40|176.95|175.15|176.93|175.13|176.95|175.15|176.92|175.12|4
1654733750000|2022-06-09 00:15:50|176.94|175.14|176.77|174.97|176.94|175.14|176.77|174.97|11
1654733760000|2022-06-09 00:16:00|176.78|174.98|176.69|174.89|176.78|174.98|176.69|174.89|9
1654733770000|2022-06-09 00:16:10|176.66|174.86|176.7|174.9|176.71|174.91|176.53|174.73|17
1654733780000|2022-06-09 00:16:20|176.71|174.91|176.7|174.9|176.75|174.95|176.62|174.82|18
1654733790000|2022-06-09 00:16:30|176.69|174.89|176.68|174.88|176.71|174.91|176.67|174.87|11
1654733800000|2022-06-09 00:16:40|176.7|174.9|176.71|174.91|176.73|174.93|176.7|174.9|12
1654733810000|2022-06-09 00:16:50|176.72|174.92|176.58|174.78|176.72|174.92|176.56|174.76|11
1654733820000|2022-06-09 00:17:00|176.57|174.77|176.54|174.74|176.67|174.87|176.53|174.73|18
1654733830000|2022-06-09 00:17:10|176.55|174.75|176.58|174.78|176.59|174.79|176.54|174.74|12
1654733840000|2022-06-09 00:17:20|176.59|174.79|176.57|174.77|176.59|174.79|176.57|174.77|7
1654733850000|2022-06-09 00:17:30|176.56|174.76|176.57|174.77|176.58|174.78|176.55|174.75|11
1654733860000|2022-06-09 00:17:40|176.58|174.78|176.56|174.76|176.58|174.78|176.56|174.76|3
1654733870000|2022-06-09 00:17:50|176.55|174.75|176.51|174.71|176.55|174.75|176.51|174.71|9
1654733880000|2022-06-09 00:18:00|176.52|174.72|176.43|174.63|176.53|174.73|176.43|174.63|13
1654733890000|2022-06-09 00:18:10|176.44|174.64|176.53|174.73|176.54|174.74|176.44|174.64|16
1654733900000|2022-06-09 00:18:20|176.51|174.71|176.57|174.77|176.57|174.77|176.49|174.69|9
1654733910000|2022-06-09 00:18:30|176.58|174.78|176.6|174.8|176.66|174.86|176.58|174.78|10
1654733920000|2022-06-09 00:18:40|176.59|174.79|176.57|174.77|176.59|174.79|176.55|174.75|8
1654733930000|2022-06-09 00:18:50|176.58|174.78|176.58|174.78|176.58|174.78|176.58|174.78|1
1654733940000|2022-06-09 00:19:00|176.6|174.8|176.63|174.83|176.63|174.83|176.6|174.8|8
1654733950000|2022-06-09 00:19:10|176.62|174.82|176.68|174.88|176.68|174.88|176.62|174.82|5
1654733960000|2022-06-09 00:19:20|176.69|174.89|176.76|174.96|176.84|175.04|176.69|174.89|14
1654733970000|2022-06-09 00:19:30|176.75|174.95|176.84|175.04|176.84|175.04|176.74|174.94|9
1654733980000|2022-06-09 00:19:40|176.82|175.02|176.79|174.99|176.82|175.02|176.74|174.94|12
1654733990000|2022-06-09 00:19:50|176.8|175|176.77|174.97|176.8|175|176.77|174.97|3
1654734000000|2022-06-09 00:20:00|176.76|174.96|176.76|174.96|176.8|175|176.75|174.95|9
1654734010000|2022-06-09 00:20:10|176.77|174.97|176.74|174.94|176.78|174.98|176.72|174.92|6
1654734020000|2022-06-09 00:20:20|176.72|174.92|176.81|175.01|176.82|175.02|176.72|174.92|8
1654734030000|2022-06-09 00:20:30|176.8|175|176.76|174.96|176.81|175.01|176.76|174.96|8
1654734040000|2022-06-09 00:20:40|176.77|174.97|176.75|174.95|176.78|174.98|176.75|174.95|5
1654734050000|2022-06-09 00:20:50|176.72|174.92|176.7|174.9|176.72|174.92|176.7|174.9|7
1654734060000|2022-06-09 00:21:00|176.69|174.89|176.69|174.89|176.7|174.9|176.66|174.86|8
1654734070000|2022-06-09 00:21:10|176.68|174.88|176.68|174.88|176.7|174.9|176.67|174.87|6
1654734080000|2022-06-09 00:21:20|176.69|174.89|176.67|174.87|176.69|174.89|176.67|174.87|5
1654734090000|2022-06-09 00:21:30|176.66|174.86|176.63|174.83|176.66|174.86|176.63|174.83|7
1654734100000|2022-06-09 00:21:40|176.64|174.84|176.65|174.85|176.65|174.85|176.64|174.84|4
1654734110000|2022-06-09 00:21:50|176.64|174.84|176.52|174.72|176.65|174.85|176.52|174.72|13
1654734130000|2022-06-09 00:22:10|176.5|174.7|176.48|174.68|176.5|174.7|176.45|174.65|6
1654734140000|2022-06-09 00:22:20|176.51|174.71|176.55|174.75|176.57|174.77|176.51|174.71|10
1654734150000|2022-06-09 00:22:30|176.56|174.76|176.55|174.75|176.56|174.76|176.54|174.74|6
1654734160000|2022-06-09 00:22:40|176.56|174.76|176.62|174.82|176.63|174.83|176.54|174.74|13
1654734170000|2022-06-09 00:22:50|176.66|174.86|176.75|174.95|176.75|174.95|176.66|174.86|5
1654734180000|2022-06-09 00:23:00|176.76|174.96|176.81|175.01|176.83|175.03|176.76|174.96|11
1654734190000|2022-06-09 00:23:10|176.79|174.99|176.8|175|176.8|175|176.79|174.99|2
1654734200000|2022-06-09 00:23:20|176.79|174.99|176.72|174.92|176.79|174.99|176.72|174.92|8
1654734210000|2022-06-09 00:23:30|176.69|174.89|176.71|174.91|176.71|174.91|176.68|174.88|6
1654734220000|2022-06-09 00:23:40|176.69|174.89|176.67|174.87|176.69|174.89|176.67|174.87|3
1654734230000|2022-06-09 00:23:50|176.68|174.88|176.68|174.88|176.7|174.9|176.67|174.87|8
1654734240000|2022-06-09 00:24:00|176.69|174.89|176.74|174.94|176.74|174.94|176.69|174.89|12
1654734250000|2022-06-09 00:24:10|176.73|174.93|176.74|174.94|176.74|174.94|176.73|174.93|2
1654734260000|2022-06-09 00:24:20|176.75|174.95|176.76|174.96|176.76|174.96|176.74|174.94|4
1654734270000|2022-06-09 00:24:30|176.75|174.95|176.69|174.89|176.75|174.95|176.68|174.88|6
1654734280000|2022-06-09 00:24:40|176.66|174.86|176.72|174.92|176.72|174.92|176.66|174.86|9
1654734290000|2022-06-09 00:24:50|176.71|174.91|176.71|174.91|176.72|174.92|176.7|174.9|9
1654734300000|2022-06-09 00:25:00|176.7|174.9|176.7|174.9|176.73|174.93|176.69|174.89|8
1654734310000|2022-06-09 00:25:10|176.69|174.89|176.59|174.79|176.69|174.89|176.58|174.78|17
1654734320000|2022-06-09 00:25:20|176.6|174.8|176.62|174.82|176.63|174.83|176.6|174.8|5
1654734330000|2022-06-09 00:25:30|176.61|174.81|176.61|174.81|176.63|174.83|176.61|174.81|4
1654734340000|2022-06-09 00:25:40|176.62|174.82|176.58|174.78|176.67|174.87|176.58|174.78|8
1654734350000|2022-06-09 00:25:50|176.59|174.79|176.6|174.8|176.6|174.8|176.59|174.79|2
1654734360000|2022-06-09 00:26:00|176.61|174.81|176.48|174.68|176.62|174.82|176.48|174.68|16
1654734370000|2022-06-09 00:26:10|176.49|174.69|176.54|174.74|176.54|174.74|176.49|174.69|9
1654734380000|2022-06-09 00:26:20|176.53|174.73|176.5|174.7|176.53|174.73|176.48|174.68|11
1654734390000|2022-06-09 00:26:30|176.51|174.71|176.54|174.74|176.55|174.75|176.49|174.69|15
1654734400000|2022-06-09 00:26:40|176.53|174.73|176.5|174.7|176.53|174.73|176.5|174.7|6
1654734410000|2022-06-09 00:26:50|176.49|174.69|176.5|174.7|176.5|174.7|176.49|174.69|4
1654734420000|2022-06-09 00:27:00|176.49|174.69|176.43|174.63|176.49|174.69|176.42|174.62|9
1654734430000|2022-06-09 00:27:10|176.44|174.64|176.5|174.7|176.5|174.7|176.43|174.63|9
1654734440000|2022-06-09 00:27:20|176.53|174.73|176.59|174.79|176.59|174.79|176.53|174.73|10
1654734450000|2022-06-09 00:27:30|176.6|174.8|176.69|174.89|176.7|174.9|176.6|174.8|6
1654734460000|2022-06-09 00:27:40|176.7|174.9|176.7|174.9|176.7|174.9|176.7|174.9|1
1654734470000|2022-06-09 00:27:50|176.69|174.89|176.69|174.89|176.7|174.9|176.69|174.89|3
1654734480000|2022-06-09 00:28:00|176.68|174.88|176.68|174.88|176.68|174.88|176.64|174.84|9
1654734490000|2022-06-09 00:28:10|176.69|174.89|176.69|174.89|176.73|174.93|176.69|174.89|4
1654734500000|2022-06-09 00:28:20|176.68|174.88|176.67|174.87|176.68|174.88|176.67|174.87|2
1654734510000|2022-06-09 00:28:30|176.68|174.88|176.68|174.88|176.72|174.92|176.68|174.88|7
1654734520000|2022-06-09 00:28:40|176.61|174.81|176.62|174.82|176.65|174.85|176.61|174.81|9
1654734530000|2022-06-09 00:28:50|176.61|174.81|176.65|174.85|176.65|174.85|176.59|174.79|9
1654734540000|2022-06-09 00:29:00|176.67|174.87|176.73|174.93|176.73|174.93|176.67|174.87|6
1654734550000|2022-06-09 00:29:10|176.72|174.92|176.66|174.86|176.73|174.93|176.65|174.85|10
1654734560000|2022-06-09 00:29:20|176.65|174.85|176.64|174.84|176.66|174.86|176.64|174.84|3
1654734570000|2022-06-09 00:29:30|176.6|174.8|176.58|174.78|176.6|174.8|176.58|174.78|5
1654734580000|2022-06-09 00:29:40|176.56|174.76|176.56|174.76|176.56|174.76|176.55|174.75|9
1654734590000|2022-06-09 00:29:50|176.55|174.75|176.62|174.82|176.62|174.82|176.55|174.75|7
1654734600000|2022-06-09 00:30:00|176.63|174.83|176.44|174.64|176.63|174.83|176.44|174.64|14
1654734610000|2022-06-09 00:30:10|176.43|174.63|176.47|174.67|176.47|174.67|176.42|174.62|6
1654734620000|2022-06-09 00:30:20|176.46|174.66|176.46|174.66|176.47|174.67|176.45|174.65|7
1654734630000|2022-06-09 00:30:30|176.45|174.65|176.37|174.57|176.45|174.65|176.36|174.56|8
1654734640000|2022-06-09 00:30:40|176.35|174.55|176.31|174.51|176.35|174.55|176.29|174.49|7
1654734650000|2022-06-09 00:30:50|176.32|174.52|176.46|174.66|176.46|174.66|176.32|174.52|11
1654734660000|2022-06-09 00:31:00|176.44|174.64|176.58|174.78|176.58|174.78|176.44|174.64|6
1654734670000|2022-06-09 00:31:10|176.57|174.77|176.59|174.79|176.6|174.8|176.56|174.76|14
1654734680000|2022-06-09 00:31:20|176.6|174.8|176.57|174.77|176.6|174.8|176.53|174.73|12
1654734690000|2022-06-09 00:31:30|176.54|174.74|176.57|174.77|176.57|174.77|176.53|174.73|11
1654734700000|2022-06-09 00:31:40|176.58|174.78|176.5|174.7|176.58|174.78|176.5|174.7|12
1654734710000|2022-06-09 00:31:50|176.47|174.67|176.39|174.59|176.47|174.67|176.38|174.58|14
1654734720000|2022-06-09 00:32:00|176.38|174.58|176.35|174.55|176.38|174.58|176.35|174.55|8
1654734730000|2022-06-09 00:32:10|176.36|174.56|176.28|174.48|176.36|174.56|176.26|174.46|13
1654734740000|2022-06-09 00:32:20|176.27|174.47|176.35|174.55|176.38|174.58|176.27|174.47|15
1654734750000|2022-06-09 00:32:30|176.34|174.54|176.24|174.44|176.34|174.54|176.23|174.43|11
1654734760000|2022-06-09 00:32:40|176.25|174.45|176.24|174.44|176.26|174.46|176.21|174.41|8
1654734770000|2022-06-09 00:32:50|176.25|174.45|176.29|174.49|176.29|174.49|176.25|174.45|5
1654734780000|2022-06-09 00:33:00|176.3|174.5|176.28|174.48|176.3|174.5|176.28|174.48|3
1654734790000|2022-06-09 00:33:10|176.23|174.43|176.23|174.43|176.23|174.43|176.23|174.43|1
1654734800000|2022-06-09 00:33:20|176.24|174.44|176.25|174.45|176.27|174.47|176.24|174.44|9
1654734810000|2022-06-09 00:33:30|176.26|174.46|176.25|174.45|176.26|174.46|176.25|174.45|2
1654734820000|2022-06-09 00:33:40|176.26|174.46|176.25|174.45|176.27|174.47|176.25|174.45|5
1654734830000|2022-06-09 00:33:50|176.23|174.43|176.22|174.42|176.23|174.43|176.2|174.4|6
1654734840000|2022-06-09 00:34:00|176.23|174.43|176.16|174.36|176.23|174.43|176.14|174.34|10
1654734850000|2022-06-09 00:34:10|176.17|174.37|176.19|174.39|176.21|174.41|176.17|174.37|9
1654734860000|2022-06-09 00:34:20|176.2|174.4|176.18|174.38|176.21|174.41|176.18|174.38|4
1654734870000|2022-06-09 00:34:30|176.19|174.39|176.31|174.51|176.31|174.51|176.19|174.39|10
1654734880000|2022-06-09 00:34:40|176.3|174.5|176.28|174.48|176.3|174.5|176.28|174.48|7
1654734890000|2022-06-09 00:34:50|176.27|174.47|176.31|174.51|176.31|174.51|176.27|174.47|5
1654734900000|2022-06-09 00:35:00|176.3|174.5|176.35|174.55|176.35|174.55|176.3|174.5|8
1654734910000|2022-06-09 00:35:10|176.36|174.56|176.54|174.74|176.55|174.75|176.36|174.56|6
1654734920000|2022-06-09 00:35:20|176.53|174.73|176.54|174.74|176.58|174.78|176.52|174.72|7
1654734930000|2022-06-09 00:35:30|176.55|174.75|176.55|174.75|176.56|174.76|176.55|174.75|3
1654734940000|2022-06-09 00:35:40|176.54|174.74|176.51|174.71|176.55|174.75|176.48|174.68|13
1654734950000|2022-06-09 00:35:50|176.5|174.7|176.39|174.59|176.5|174.7|176.38|174.58|10
1654734960000|2022-06-09 00:36:00|176.37|174.57|176.59|174.79|176.59|174.79|176.34|174.54|15
1654734970000|2022-06-09 00:36:10|176.6|174.8|176.55|174.75|176.7|174.9|176.55|174.75|17
1654734980000|2022-06-09 00:36:20|176.54|174.74|176.44|174.64|176.54|174.74|176.44|174.64|12
1654734990000|2022-06-09 00:36:30|176.42|174.62|176.46|174.66|176.49|174.69|176.4|174.6|12
1654735000000|2022-06-09 00:36:40|176.45|174.65|176.39|174.59|176.45|174.65|176.34|174.54|8
1654735010000|2022-06-09 00:36:50|176.4|174.6|176.53|174.73|176.53|174.73|176.4|174.6|10
1654735020000|2022-06-09 00:37:00|176.52|174.72|176.49|174.69|176.52|174.72|176.46|174.66|12
1654735030000|2022-06-09 00:37:10|176.48|174.68|176.59|174.79|176.61|174.81|176.47|174.67|13
1654735040000|2022-06-09 00:37:20|176.6|174.8|176.55|174.75|176.6|174.8|176.55|174.75|4
1654735050000|2022-06-09 00:37:30|176.53|174.73|176.54|174.74|176.55|174.75|176.53|174.73|10
1654735060000|2022-06-09 00:37:40|176.55|174.75|176.51|174.71|176.55|174.75|176.5|174.7|12
1654735070000|2022-06-09 00:37:50|176.5|174.7|176.47|174.67|176.5|174.7|176.43|174.63|13
1654735080000|2022-06-09 00:38:00|176.45|174.65|176.38|174.58|176.45|174.65|176.38|174.58|6
1654735090000|2022-06-09 00:38:10|176.39|174.59|176.35|174.55|176.39|174.59|176.34|174.54|7
1654735100000|2022-06-09 00:38:20|176.34|174.54|176.31|174.51|176.35|174.55|176.3|174.5|15
1654735110000|2022-06-09 00:38:30|176.3|174.5|176.4|174.6|176.4|174.6|176.3|174.5|10
1654735120000|2022-06-09 00:38:40|176.39|174.59|176.39|174.59|176.39|174.59|176.38|174.58|3
1654735130000|2022-06-09 00:38:50|176.38|174.58|176.42|174.62|176.42|174.62|176.35|174.55|11
1654735140000|2022-06-09 00:39:00|176.41|174.61|176.38|174.58|176.41|174.61|176.36|174.56|7
1654735150000|2022-06-09 00:39:10|176.37|174.57|176.37|174.57|176.37|174.57|176.36|174.56|3
1654735160000|2022-06-09 00:39:20|176.39|174.59|176.52|174.72|176.52|174.72|176.39|174.59|7
1654735170000|2022-06-09 00:39:30|176.51|174.71|176.63|174.83|176.64|174.84|176.51|174.71|12
1654735180000|2022-06-09 00:39:40|176.62|174.82|176.69|174.89|176.69|174.89|176.62|174.82|4
1654735190000|2022-06-09 00:39:50|176.68|174.88|176.63|174.83|176.68|174.88|176.62|174.82|9
1654735200000|2022-06-09 00:40:00|176.62|174.82|176.56|174.76|176.7|174.9|176.56|174.76|13
1654735210000|2022-06-09 00:40:10|176.55|174.75|176.48|174.68|176.57|174.77|176.45|174.65|16
1654735220000|2022-06-09 00:40:20|176.49|174.69|176.48|174.68|176.49|174.69|176.47|174.67|12
1654735230000|2022-06-09 00:40:30|176.54|174.74|176.74|174.94|176.74|174.94|176.54|174.74|10
1654735240000|2022-06-09 00:40:40|176.71|174.91|176.69|174.89|176.72|174.92|176.65|174.85|15
1654735250000|2022-06-09 00:40:50|176.67|174.87|176.62|174.82|176.67|174.87|176.58|174.78|10
1654735260000|2022-06-09 00:41:00|176.63|174.83|176.64|174.84|176.65|174.85|176.63|174.83|8
1654735270000|2022-06-09 00:41:10|176.65|174.85|176.63|174.83|176.65|174.85|176.63|174.83|3
1654735280000|2022-06-09 00:41:20|176.62|174.82|176.63|174.83|176.63|174.83|176.59|174.79|7
1654735290000|2022-06-09 00:41:30|176.64|174.84|176.6|174.8|176.64|174.84|176.6|174.8|5
1654735300000|2022-06-09 00:41:40|176.61|174.81|176.62|174.82|176.62|174.82|176.61|174.81|8
1654735310000|2022-06-09 00:41:50|176.64|174.84|176.59|174.79|176.64|174.84|176.59|174.79|8
1654735320000|2022-06-09 00:42:00|176.58|174.78|176.61|174.81|176.63|174.83|176.56|174.76|10
1654735330000|2022-06-09 00:42:10|176.6|174.8|176.54|174.74|176.6|174.8|176.54|174.74|8
1654735340000|2022-06-09 00:42:20|176.53|174.73|176.53|174.73|176.54|174.74|176.53|174.73|9
1654735350000|2022-06-09 00:42:30|176.5|174.7|176.39|174.59|176.5|174.7|176.39|174.59|6
1654735360000|2022-06-09 00:42:40|176.4|174.6|176.38|174.58|176.4|174.6|176.38|174.58|5
1654735370000|2022-06-09 00:42:50|176.39|174.59|176.41|174.61|176.41|174.61|176.39|174.59|5
1654735380000|2022-06-09 00:43:00|176.42|174.62|176.4|174.6|176.42|174.62|176.4|174.6|3
1654735390000|2022-06-09 00:43:10|176.41|174.61|176.43|174.63|176.43|174.63|176.41|174.61|7
1654735400000|2022-06-09 00:43:20|176.42|174.62|176.42|174.62|176.43|174.63|176.42|174.62|3
1654735410000|2022-06-09 00:43:30|176.41|174.61|176.41|174.61|176.42|174.62|176.41|174.61|9
1654735420000|2022-06-09 00:43:40|176.42|174.62|176.46|174.66|176.48|174.68|176.42|174.62|9
1654735430000|2022-06-09 00:43:50|176.45|174.65|176.47|174.67|176.47|174.67|176.45|174.65|5
1654735450000|2022-06-09 00:44:10|176.48|174.68|176.49|174.69|176.49|174.69|176.48|174.68|4
1654735460000|2022-06-09 00:44:20|176.48|174.68|176.58|174.78|176.58|174.78|176.48|174.68|4
1654735470000|2022-06-09 00:44:30|176.61|174.81|176.74|174.94|176.74|174.94|176.61|174.81|5
1654735480000|2022-06-09 00:44:40|176.75|174.95|176.76|174.96|176.77|174.97|176.74|174.94|8
1654735490000|2022-06-09 00:44:50|176.75|174.95|176.75|174.95|176.77|174.97|176.71|174.91|11
1654735500000|2022-06-09 00:45:00|176.74|174.94|176.79|174.99|176.79|174.99|176.73|174.93|5
1654735510000|2022-06-09 00:45:10|176.81|175.01|177.13|175.33|177.14|175.34|176.81|175.01|19
1654735520000|2022-06-09 00:45:20|177.12|175.32|177.13|175.33|177.17|175.37|177.12|175.32|10
1654735530000|2022-06-09 00:45:30|177.12|175.32|177.11|175.31|177.12|175.32|177.06|175.26|11
1654735540000|2022-06-09 00:45:40|177.12|175.32|177.29|175.49|177.3|175.5|177.12|175.32|10
1654735550000|2022-06-09 00:45:50|177.3|175.5|177.27|175.47|177.31|175.51|177.27|175.47|7
1654735560000|2022-06-09 00:46:00|177.28|175.48|177.39|175.59|177.39|175.59|177.28|175.48|9
1654735570000|2022-06-09 00:46:10|177.4|175.6|177.63|175.83|177.66|175.86|177.4|175.6|18
1654735580000|2022-06-09 00:46:20|177.62|175.82|177.65|175.85|177.72|175.92|177.6|175.8|15
1654735590000|2022-06-09 00:46:30|177.64|175.84|177.44|175.64|177.64|175.84|177.43|175.63|13
1654735600000|2022-06-09 00:46:40|177.43|175.63|177.58|175.78|177.58|175.78|177.4|175.6|14
1654735610000|2022-06-09 00:46:50|177.56|175.76|177.5|175.7|177.58|175.78|177.47|175.67|12
1654735620000|2022-06-09 00:47:00|177.47|175.67|177.57|175.77|177.61|175.81|177.46|175.66|13
1654735630000|2022-06-09 00:47:10|177.56|175.76|177.38|175.58|177.56|175.76|177.36|175.56|20
1654735640000|2022-06-09 00:47:20|177.37|175.57|177.36|175.56|177.37|175.57|177.36|175.56|2
1654735650000|2022-06-09 00:47:30|177.37|175.57|177.37|175.57|177.4|175.6|177.37|175.57|15
1654735660000|2022-06-09 00:47:40|177.38|175.58|177.32|175.52|177.38|175.58|177.31|175.51|7
1654735670000|2022-06-09 00:47:50|177.27|175.47|177.23|175.43|177.28|175.48|177.23|175.43|9
1654735680000|2022-06-09 00:48:00|177.22|175.42|177.21|175.41|177.22|175.42|177.21|175.41|6
1654735690000|2022-06-09 00:48:10|177.22|175.42|177.24|175.44|177.27|175.47|177.21|175.41|11
1654735700000|2022-06-09 00:48:20|177.27|175.47|177.32|175.52|177.32|175.52|177.27|175.47|3
1654735710000|2022-06-09 00:48:30|177.3|175.5|177.32|175.52|177.32|175.52|177.3|175.5|3
1654735720000|2022-06-09 00:48:40|177.36|175.56|177.39|175.59|177.41|175.61|177.36|175.56|6
1654735730000|2022-06-09 00:48:50|177.37|175.57|177.34|175.54|177.37|175.57|177.33|175.53|6
1654735740000|2022-06-09 00:49:00|177.33|175.53|177.34|175.54|177.34|175.54|177.33|175.53|4
1654735750000|2022-06-09 00:49:10|177.33|175.53|177.34|175.54|177.34|175.54|177.33|175.53|4
1654735760000|2022-06-09 00:49:20|177.33|175.53|177.38|175.58|177.39|175.59|177.33|175.53|11
1654735770000|2022-06-09 00:49:30|177.39|175.59|177.49|175.69|177.49|175.69|177.38|175.58|10
1654735780000|2022-06-09 00:49:40|177.5|175.7|177.56|175.76|177.57|175.77|177.5|175.7|7
1654735790000|2022-06-09 00:49:50|177.54|175.74|177.54|175.74|177.55|175.75|177.53|175.73|9
1654735800000|2022-06-09 00:50:00|177.55|175.75|177.6|175.8|177.6|175.8|177.54|175.74|8
1654735810000|2022-06-09 00:50:10|177.58|175.78|177.57|175.77|177.6|175.8|177.56|175.76|9
1654735820000|2022-06-09 00:50:20|177.58|175.78|177.57|175.77|177.58|175.78|177.57|175.77|2
1654735830000|2022-06-09 00:50:30|177.56|175.76|177.56|175.76|177.56|175.76|177.54|175.74|9
1654735840000|2022-06-09 00:50:40|177.55|175.75|177.53|175.73|177.57|175.77|177.53|175.73|9
1654735850000|2022-06-09 00:50:50|177.54|175.74|177.57|175.77|177.59|175.79|177.53|175.73|10
1654735860000|2022-06-09 00:51:00|177.58|175.78|177.54|175.74|177.58|175.78|177.54|175.74|7
1654735870000|2022-06-09 00:51:10|177.53|175.73|177.51|175.71|177.53|175.73|177.51|175.71|3
1654735880000|2022-06-09 00:51:20|177.52|175.72|177.56|175.76|177.58|175.78|177.52|175.72|6
1654735890000|2022-06-09 00:51:30|177.57|175.77|177.51|175.71|177.57|175.77|177.51|175.71|8
1654735900000|2022-06-09 00:51:40|177.52|175.72|177.54|175.74|177.55|175.75|177.52|175.72|7
1654735910000|2022-06-09 00:51:50|177.55|175.75|177.56|175.76|177.57|175.77|177.54|175.74|6
1654735920000|2022-06-09 00:52:00|177.55|175.75|177.6|175.8|177.6|175.8|177.55|175.75|6
1654735930000|2022-06-09 00:52:10|177.58|175.78|177.58|175.78|177.58|175.78|177.57|175.77|3
1654735940000|2022-06-09 00:52:20|177.59|175.79|177.63|175.83|177.68|175.88|177.58|175.78|15
1654735950000|2022-06-09 00:52:30|177.67|175.87|177.66|175.86|177.68|175.88|177.66|175.86|8
1654735960000|2022-06-09 00:52:40|177.67|175.87|177.66|175.86|177.67|175.87|177.63|175.83|9
1654735970000|2022-06-09 00:52:50|177.65|175.85|177.63|175.83|177.66|175.86|177.63|175.83|7
1654735980000|2022-06-09 00:53:00|177.62|175.82|177.58|175.78|177.62|175.82|177.58|175.78|8
1654735990000|2022-06-09 00:53:10|177.57|175.77|177.6|175.8|177.6|175.8|177.57|175.77|10
1654736000000|2022-06-09 00:53:20|177.61|175.81|177.62|175.82|177.64|175.84|177.61|175.81|5
1654736010000|2022-06-09 00:53:30|177.61|175.81|177.62|175.82|177.62|175.82|177.59|175.79|5
1654736020000|2022-06-09 00:53:40|177.65|175.85|177.65|175.85|177.65|175.85|177.65|175.85|1
1654736040000|2022-06-09 00:54:00|177.68|175.88|177.69|175.89|177.69|175.89|177.68|175.88|2
1654736050000|2022-06-09 00:54:10|177.67|175.87|177.68|175.88|177.69|175.89|177.67|175.87|6
1654736060000|2022-06-09 00:54:20|177.67|175.87|177.65|175.85|177.67|175.87|177.65|175.85|6
1654736070000|2022-06-09 00:54:30|177.62|175.82|177.64|175.84|177.64|175.84|177.62|175.82|2
1654736080000|2022-06-09 00:54:40|177.65|175.85|177.64|175.84|177.66|175.86|177.64|175.84|5
1654736090000|2022-06-09 00:54:50|177.63|175.83|177.6|175.8|177.64|175.84|177.6|175.8|6
1654736100000|2022-06-09 00:55:00|177.61|175.81|177.62|175.82|177.62|175.82|177.6|175.8|4
1654736110000|2022-06-09 00:55:10|177.6|175.8|177.61|175.81|177.61|175.81|177.6|175.8|6
1654736120000|2022-06-09 00:55:20|177.6|175.8|177.63|175.83|177.67|175.87|177.6|175.8|12
1654736130000|2022-06-09 00:55:30|177.64|175.84|177.64|175.84|177.64|175.84|177.64|175.84|1
1654736140000|2022-06-09 00:55:40|177.65|175.85|177.66|175.86|177.66|175.86|177.65|175.85|2
1654736150000|2022-06-09 00:55:50|177.65|175.85|177.64|175.84|177.65|175.85|177.64|175.84|2
1654736160000|2022-06-09 00:56:00|177.63|175.83|177.63|175.83|177.63|175.83|177.63|175.83|1
1654736170000|2022-06-09 00:56:10|177.62|175.82|177.63|175.83|177.63|175.83|177.62|175.82|2
1654736180000|2022-06-09 00:56:20|177.64|175.84|177.66|175.86|177.66|175.86|177.64|175.84|8
1654736190000|2022-06-09 00:56:30|177.64|175.84|177.67|175.87|177.67|175.87|177.63|175.83|3
1654736210000|2022-06-09 00:56:50|177.68|175.88|177.67|175.87|177.68|175.88|177.66|175.86|4
1654736220000|2022-06-09 00:57:00|177.66|175.86|177.67|175.87|177.67|175.87|177.66|175.86|4
1654736230000|2022-06-09 00:57:10|177.66|175.86|177.64|175.84|177.67|175.87|177.64|175.84|4
1654736240000|2022-06-09 00:57:20|177.65|175.85|177.63|175.83|177.65|175.85|177.63|175.83|6
1654736250000|2022-06-09 00:57:30|177.65|175.85|177.65|175.85|177.68|175.88|177.64|175.84|8
1654736270000|2022-06-09 00:57:50|177.63|175.83|177.65|175.85|177.65|175.85|177.63|175.83|5
1654736280000|2022-06-09 00:58:00|177.64|175.84|177.66|175.86|177.67|175.87|177.64|175.84|6
1654736290000|2022-06-09 00:58:10|177.65|175.85|177.64|175.84|177.65|175.85|177.63|175.83|6
1654736300000|2022-06-09 00:58:20|177.63|175.83|177.64|175.84|177.64|175.84|177.63|175.83|4
1654736310000|2022-06-09 00:58:30|177.65|175.85|177.65|175.85|177.66|175.86|177.64|175.84|4
1654736320000|2022-06-09 00:58:40|177.64|175.84|177.64|175.84|177.64|175.84|177.64|175.84|1
1654736330000|2022-06-09 00:58:50|177.65|175.85|177.65|175.85|177.65|175.85|177.65|175.85|1
1654736340000|2022-06-09 00:59:00|177.64|175.84|177.63|175.83|177.64|175.84|177.63|175.83|2
1654736350000|2022-06-09 00:59:10|177.61|175.81|177.58|175.78|177.61|175.81|177.58|175.78|5
1654736360000|2022-06-09 00:59:20|177.57|175.77|177.55|175.75|177.57|175.77|177.54|175.74|6
1654736370000|2022-06-09 00:59:30|177.54|175.74|177.56|175.76|177.56|175.76|177.52|175.72|7
1654736380000|2022-06-09 00:59:40|177.55|175.75|177.58|175.78|177.58|175.78|177.54|175.74|6
1654736390000|2022-06-09 00:59:50|177.62|175.82|177.65|175.85|177.67|175.87|177.62|175.82|15
1654736400000|2022-06-09 01:00:00|177.66|175.86|177.78|175.98|177.81|176.01|177.66|175.86|14
1654736410000|2022-06-09 01:00:10|177.82|176.02|177.92|176.12|177.92|176.12|177.82|176.02|7
1654736420000|2022-06-09 01:00:20|177.9|176.1|177.91|176.11|177.91|176.11|177.9|176.1|2
1654736430000|2022-06-09 01:00:30|177.89|176.09|177.82|176.02|177.89|176.09|177.81|176.01|13
1654736440000|2022-06-09 01:00:40|177.81|176.01|177.82|176.02|177.82|176.02|177.81|176.01|2
1654736450000|2022-06-09 01:00:50|177.81|176.01|177.8|176|177.81|176.01|177.73|175.93|10
1654736460000|2022-06-09 01:01:00|177.79|175.99|177.71|175.91|177.79|175.99|177.7|175.9|15
1654736470000|2022-06-09 01:01:10|177.72|175.92|177.73|175.93|177.74|175.94|177.72|175.92|10
1654736480000|2022-06-09 01:01:20|177.74|175.94|177.73|175.93|177.74|175.94|177.72|175.92|6
1654736490000|2022-06-09 01:01:30|177.72|175.92|177.72|175.92|177.73|175.93|177.71|175.91|5
1654736500000|2022-06-09 01:01:40|177.73|175.93|177.75|175.95|177.75|175.95|177.72|175.92|5
1654736510000|2022-06-09 01:01:50|177.8|176|177.84|176.04|177.84|176.04|177.8|176|3
1654736520000|2022-06-09 01:02:00|177.85|176.05|177.89|176.09|177.9|176.1|177.85|176.05|9
1654736530000|2022-06-09 01:02:10|177.88|176.08|177.94|176.14|177.95|176.15|177.88|176.08|11
1654736540000|2022-06-09 01:02:20|177.95|176.15|177.96|176.16|177.96|176.16|177.94|176.14|8
1654736550000|2022-06-09 01:02:30|177.95|176.15|177.95|176.15|177.95|176.15|177.93|176.13|7
1654736580000|2022-06-09 01:03:00|177.93|176.13|177.94|176.14|177.94|176.14|177.93|176.13|4
1654736590000|2022-06-09 01:03:10|177.95|176.15|177.98|176.18|177.99|176.19|177.95|176.15|5
1654736600000|2022-06-09 01:03:20|177.87|176.07|177.86|176.06|177.89|176.09|177.84|176.04|7
1654736610000|2022-06-09 01:03:30|177.84|176.04|177.83|176.03|177.84|176.04|177.82|176.02|5
1654736620000|2022-06-09 01:03:40|177.84|176.04|177.9|176.1|177.9|176.1|177.84|176.04|4
1654736630000|2022-06-09 01:03:50|177.88|176.08|177.89|176.09|177.89|176.09|177.83|176.03|9
1654736640000|2022-06-09 01:04:00|177.88|176.08|177.86|176.06|177.9|176.1|177.85|176.05|10
1654736650000|2022-06-09 01:04:10|177.85|176.05|177.89|176.09|177.93|176.13|177.84|176.04|16
1654736660000|2022-06-09 01:04:20|177.9|176.1|177.9|176.1|177.9|176.1|177.89|176.09|13
1654736670000|2022-06-09 01:04:30|177.89|176.09|177.92|176.12|177.92|176.12|177.89|176.09|6
1654736680000|2022-06-09 01:04:40|177.91|176.11|177.99|176.19|178|176.2|177.91|176.11|16
1654736690000|2022-06-09 01:04:50|177.98|176.18|177.86|176.06|177.98|176.18|177.8|176|10
1654736700000|2022-06-09 01:05:00|177.84|176.04|177.69|175.89|177.84|176.04|177.69|175.89|13
1654736710000|2022-06-09 01:05:10|177.68|175.88|177.65|175.85|177.68|175.88|177.6|175.8|13
1654736720000|2022-06-09 01:05:20|177.64|175.84|177.63|175.83|177.64|175.84|177.63|175.83|6
1654736730000|2022-06-09 01:05:30|177.64|175.84|177.82|176.02|177.82|176.02|177.64|175.84|11
1654736740000|2022-06-09 01:05:40|177.83|176.03|177.9|176.1|177.93|176.13|177.83|176.03|6
1654736750000|2022-06-09 01:05:50|177.89|176.09|177.89|176.09|177.91|176.11|177.89|176.09|5
1654736760000|2022-06-09 01:06:00|177.9|176.1|177.9|176.1|177.91|176.11|177.89|176.09|6
1654736770000|2022-06-09 01:06:10|177.89|176.09|177.88|176.08|177.9|176.1|177.88|176.08|8
1654736780000|2022-06-09 01:06:20|177.89|176.09|177.91|176.11|177.91|176.11|177.88|176.08|11
1654736790000|2022-06-09 01:06:30|177.9|176.1|177.9|176.1|177.91|176.11|177.9|176.1|5
1654736800000|2022-06-09 01:06:40|177.91|176.11|177.91|176.11|177.91|176.11|177.88|176.08|7
1654736810000|2022-06-09 01:06:50|177.92|176.12|177.94|176.14|177.94|176.14|177.91|176.11|5
1654736820000|2022-06-09 01:07:00|177.92|176.12|178|176.2|178.01|176.21|177.92|176.12|5
1654736830000|2022-06-09 01:07:10|177.99|176.19|178|176.2|178|176.2|177.99|176.19|4
1654736840000|2022-06-09 01:07:20|178.01|176.21|178.03|176.23|178.03|176.23|178.01|176.21|3
1654736860000|2022-06-09 01:07:40|178.02|176.22|178.01|176.21|178.02|176.22|178.01|176.21|4
1654736870000|2022-06-09 01:07:50|178.02|176.22|178.03|176.23|178.03|176.23|178.01|176.21|4
1654736880000|2022-06-09 01:08:00|178.02|176.22|178.03|176.23|178.03|176.23|178.01|176.21|4
1654736890000|2022-06-09 01:08:10|178.01|176.21|178.02|176.22|178.02|176.22|178.01|176.21|2
1654736900000|2022-06-09 01:08:20|178.05|176.25|178.03|176.23|178.06|176.26|178.03|176.23|5
1654736920000|2022-06-09 01:08:40|178.04|176.24|178.05|176.25|178.06|176.26|178.04|176.24|4
1654736930000|2022-06-09 01:08:50|178.06|176.26|178.07|176.27|178.07|176.27|178.06|176.26|2
1654736940000|2022-06-09 01:09:00|178.06|176.26|178.05|176.25|178.06|176.26|178.05|176.25|4
1654736950000|2022-06-09 01:09:10|178.04|176.24|178.01|176.21|178.05|176.25|178|176.2|5
1654736960000|2022-06-09 01:09:20|178.02|176.22|178.07|176.27|178.07|176.27|178.02|176.22|3
1654736970000|2022-06-09 01:09:30|178.08|176.28|178.11|176.31|178.11|176.31|178.08|176.28|8
1654736980000|2022-06-09 01:09:40|178.09|176.29|178.05|176.25|178.09|176.29|178.05|176.25|7
1654737000000|2022-06-09 01:10:00|178.06|176.26|178.06|176.26|178.1|176.3|178.06|176.26|9
1654737010000|2022-06-09 01:10:10|178.07|176.27|178.13|176.33|178.13|176.33|178.07|176.27|7
1654737020000|2022-06-09 01:10:20|178.12|176.32|178.12|176.32|178.12|176.32|178.11|176.31|3
1654737030000|2022-06-09 01:10:30|178.1|176.3|178.09|176.29|178.11|176.31|178.08|176.28|5
1654737040000|2022-06-09 01:10:40|178.08|176.28|178.09|176.29|178.09|176.29|178.08|176.28|2
1654737050000|2022-06-09 01:10:50|178.08|176.28|178.07|176.27|178.08|176.28|178.07|176.27|4
1654737060000|2022-06-09 01:11:00|178.08|176.28|178.1|176.3|178.11|176.31|178.08|176.28|8
1654737070000|2022-06-09 01:11:10|178.11|176.31|178.22|176.42|178.22|176.42|178.11|176.31|6
1654737090000|2022-06-09 01:11:30|178.21|176.41|178.2|176.4|178.21|176.41|178.2|176.4|2
1654737100000|2022-06-09 01:11:40|178.19|176.39|178.19|176.39|178.19|176.39|178.19|176.39|1
1654737110000|2022-06-09 01:11:50|178.2|176.4|178.12|176.32|178.2|176.4|178.11|176.31|6
1654737120000|2022-06-09 01:12:00|178.16|176.36|178.1|176.3|178.16|176.36|178.09|176.29|5
1654737130000|2022-06-09 01:12:10|178.11|176.31|178.11|176.31|178.13|176.33|178.11|176.31|4
1654737140000|2022-06-09 01:12:20|178.12|176.32|178.13|176.33|178.2|176.4|178.12|176.32|12
1654737150000|2022-06-09 01:12:30|178.12|176.32|178.03|176.23|178.12|176.32|178.03|176.23|7
1654737160000|2022-06-09 01:12:40|178.02|176.22|177.9|176.1|178.02|176.22|177.89|176.09|10
1654737170000|2022-06-09 01:12:50|177.91|176.11|177.91|176.11|177.92|176.12|177.91|176.11|3
1654737180000|2022-06-09 01:13:00|177.9|176.1|177.9|176.1|177.91|176.11|177.9|176.1|7
1654737190000|2022-06-09 01:13:10|177.91|176.11|177.91|176.11|177.92|176.12|177.9|176.1|7
1654737200000|2022-06-09 01:13:20|177.92|176.12|177.97|176.17|177.97|176.17|177.92|176.12|5
1654737220000|2022-06-09 01:13:40|177.95|176.15|177.8|176|177.95|176.15|177.8|176|12
1654737230000|2022-06-09 01:13:50|177.81|176.01|177.74|175.94|177.81|176.01|177.74|175.94|8
1654737240000|2022-06-09 01:14:00|177.73|175.93|177.73|175.93|177.74|175.94|177.73|175.93|3
1654737250000|2022-06-09 01:14:10|177.74|175.94|177.66|175.86|177.74|175.94|177.64|175.84|13
1654737260000|2022-06-09 01:14:20|177.65|175.85|178.05|176.25|178.07|176.27|177.63|175.83|15
1654737270000|2022-06-09 01:14:30|178.09|176.29|178.22|176.42|178.22|176.42|178.08|176.28|13
1654737280000|2022-06-09 01:14:40|178.21|176.41|178.22|176.42|178.24|176.44|178.2|176.4|9
1654737290000|2022-06-09 01:14:50|178.21|176.41|178.21|176.41|178.21|176.41|178.16|176.36|10
1654737300000|2022-06-09 01:15:00|178.22|176.42|178.23|176.43|178.23|176.43|178.2|176.4|7
1654737310000|2022-06-09 01:15:10|178.22|176.42|178.21|176.41|178.23|176.43|178.18|176.38|10
1654737320000|2022-06-09 01:15:20|178.19|176.39|178.2|176.4|178.2|176.4|178.19|176.39|6
1654737330000|2022-06-09 01:15:30|178.19|176.39|178.2|176.4|178.2|176.4|178.19|176.39|2
1654737340000|2022-06-09 01:15:40|178.19|176.39|178.12|176.32|178.19|176.39|178.12|176.32|6
1654737350000|2022-06-09 01:15:50|178.13|176.33|178.11|176.31|178.15|176.35|178.11|176.31|9
1654737360000|2022-06-09 01:16:00|178.12|176.32|178.19|176.39|178.19|176.39|178.12|176.32|6
1654737370000|2022-06-09 01:16:10|178.2|176.4|178.2|176.4|178.2|176.4|178.15|176.35|10
1654737390000|2022-06-09 01:16:30|178.19|176.39|178.17|176.37|178.2|176.4|178.17|176.37|7
1654737400000|2022-06-09 01:16:40|178.16|176.36|178.16|176.36|178.17|176.37|178.15|176.35|5
1654737410000|2022-06-09 01:16:50|178.17|176.37|178.17|176.37|178.17|176.37|178.17|176.37|1
1654737430000|2022-06-09 01:17:10|178.2|176.4|178.19|176.39|178.21|176.41|178.19|176.39|5
1654737440000|2022-06-09 01:17:20|178.18|176.38|178.23|176.43|178.23|176.43|178.18|176.38|5
1654737450000|2022-06-09 01:17:30|178.22|176.42|178.23|176.43|178.23|176.43|178.22|176.42|4
1654737460000|2022-06-09 01:17:40|178.24|176.44|178.22|176.42|178.24|176.44|178.22|176.42|2
1654737470000|2022-06-09 01:17:50|178.2|176.4|178.16|176.36|178.2|176.4|178.15|176.35|6
1654737480000|2022-06-09 01:18:00|178.17|176.37|178.2|176.4|178.2|176.4|178.16|176.36|10
1654737490000|2022-06-09 01:18:10|178.19|176.39|178.19|176.39|178.19|176.39|178.19|176.39|1
1654737510000|2022-06-09 01:18:30|178.17|176.37|178.18|176.38|178.18|176.38|178.17|176.37|2
1654737520000|2022-06-09 01:18:40|178.19|176.39|178.19|176.39|178.2|176.4|178.19|176.39|3
1654737540000|2022-06-09 01:19:00|178.2|176.4|178.2|176.4|178.2|176.4|178.18|176.38|5
1654737550000|2022-06-09 01:19:10|178.19|176.39|178.19|176.39|178.2|176.4|178.19|176.39|5
1654737560000|2022-06-09 01:19:20|178.42|176.62|178.45|176.65|178.51|176.71|178.42|176.62|10
1654737570000|2022-06-09 01:19:30|178.44|176.64|178.49|176.69|178.49|176.69|178.44|176.64|7
1654737580000|2022-06-09 01:19:40|178.47|176.67|178.51|176.71|178.55|176.75|178.47|176.67|10
1654737590000|2022-06-09 01:19:50|178.52|176.72|178.63|176.83|178.63|176.83|178.51|176.71|7
1654737600000|2022-06-09 01:20:00|178.6|176.8|178.62|176.82|178.62|176.82|178.6|176.8|3
1654737620000|2022-06-09 01:20:20|178.64|176.84|178.65|176.85|178.65|176.85|178.64|176.84|2
1654737630000|2022-06-09 01:20:30|178.64|176.84|178.65|176.85|178.65|176.85|178.64|176.84|2
1654737640000|2022-06-09 01:20:40|178.67|176.87|178.67|176.87|178.67|176.87|178.67|176.87|1
1654737650000|2022-06-09 01:20:50|178.68|176.88|178.7|176.9|178.7|176.9|178.68|176.88|3
1654737660000|2022-06-09 01:21:00|178.69|176.89|178.66|176.86|178.69|176.89|178.64|176.84|13
1654737670000|2022-06-09 01:21:10|178.65|176.85|178.41|176.61|178.66|176.86|178.41|176.61|9
1654737680000|2022-06-09 01:21:20|178.38|176.58|178.31|176.51|178.4|176.6|178.29|176.49|13
1654737690000|2022-06-09 01:21:30|178.3|176.5|178.22|176.42|178.3|176.5|178.21|176.41|11
1654737700000|2022-06-09 01:21:40|178.23|176.43|178.31|176.51|178.32|176.52|178.23|176.43|8
1654737710000|2022-06-09 01:21:50|178.29|176.49|178.21|176.41|178.29|176.49|178.21|176.41|11
1654737720000|2022-06-09 01:22:00|178.22|176.42|178.24|176.44|178.24|176.44|178.21|176.41|6
1654737730000|2022-06-09 01:22:10|178.26|176.46|178.27|176.47|178.27|176.47|178.26|176.46|2
1654737740000|2022-06-09 01:22:20|178.28|176.48|178.27|176.47|178.28|176.48|178.26|176.46|5
1654737750000|2022-06-09 01:22:30|178.28|176.48|178.28|176.48|178.3|176.5|178.28|176.48|3
1654737760000|2022-06-09 01:22:40|178.29|176.49|178.3|176.5|178.32|176.52|178.29|176.49|6
1654737770000|2022-06-09 01:22:50|178.31|176.51|178.29|176.49|178.31|176.51|178.29|176.49|8
1654737780000|2022-06-09 01:23:00|178.3|176.5|178.31|176.51|178.34|176.54|178.3|176.5|7
1654737800000|2022-06-09 01:23:20|178.3|176.5|178.29|176.49|178.3|176.5|178.29|176.49|2
1654737810000|2022-06-09 01:23:30|178.31|176.51|178.3|176.5|178.32|176.52|178.3|176.5|3
1654737820000|2022-06-09 01:23:40|178.31|176.51|178.3|176.5|178.32|176.52|178.3|176.5|6
1654737830000|2022-06-09 01:23:50|178.31|176.51|178.34|176.54|178.34|176.54|178.3|176.5|5
1654737840000|2022-06-09 01:24:00|178.35|176.55|178.33|176.53|178.35|176.55|178.33|176.53|6
1654737850000|2022-06-09 01:24:10|178.34|176.54|178.33|176.53|178.34|176.54|178.33|176.53|2
1654737860000|2022-06-09 01:24:20|178.32|176.52|178.31|176.51|178.32|176.52|178.3|176.5|6
1654737870000|2022-06-09 01:24:30|178.3|176.5|178.3|176.5|178.3|176.5|178.3|176.5|1
1654737880000|2022-06-09 01:24:40|178.29|176.49|178.29|176.49|178.3|176.5|178.29|176.49|3
1654737900000|2022-06-09 01:25:00|178.28|176.48|178.28|176.48|178.28|176.48|178.27|176.47|3
1654737910000|2022-06-09 01:25:10|178.27|176.47|178.3|176.5|178.3|176.5|178.27|176.47|4
1654737920000|2022-06-09 01:25:20|178.29|176.49|178.29|176.49|178.29|176.49|178.29|176.49|1
1654737930000|2022-06-09 01:25:30|178.3|176.5|178.31|176.51|178.31|176.51|178.3|176.5|2
1654737950000|2022-06-09 01:25:50|178.3|176.5|178.29|176.49|178.3|176.5|178.29|176.49|2
1654737960000|2022-06-09 01:26:00|178.3|176.5|178.27|176.47|178.31|176.51|178.27|176.47|9
1654737970000|2022-06-09 01:26:10|178.26|176.46|178.25|176.45|178.26|176.46|178.25|176.45|4
1654737980000|2022-06-09 01:26:20|178.24|176.44|178.25|176.45|178.25|176.45|178.24|176.44|4
1654737990000|2022-06-09 01:26:30|178.24|176.44|178.24|176.44|178.25|176.45|178.23|176.43|5
1654738000000|2022-06-09 01:26:40|178.26|176.46|178.23|176.43|178.27|176.47|178.23|176.43|9
1654738020000|2022-06-09 01:27:00|178.22|176.42|178.21|176.41|178.22|176.42|178.2|176.4|6
1654738030000|2022-06-09 01:27:10|178.22|176.42|178.25|176.45|178.28|176.48|178.22|176.42|12
1654738040000|2022-06-09 01:27:20|178.26|176.46|178.24|176.44|178.26|176.46|178.24|176.44|3
1654738050000|2022-06-09 01:27:30|178.23|176.43|178.21|176.41|178.23|176.43|178.18|176.38|12
1654738060000|2022-06-09 01:27:40|178.2|176.4|178.22|176.42|178.22|176.42|178.2|176.4|3
1654738070000|2022-06-09 01:27:50|178.21|176.41|178.21|176.41|178.21|176.41|178.2|176.4|3
1654738080000|2022-06-09 01:28:00|178.22|176.42|178.22|176.42|178.22|176.42|178.22|176.42|1
1654738090000|2022-06-09 01:28:10|178.2|176.4|178.16|176.36|178.2|176.4|178.13|176.33|8
1654738100000|2022-06-09 01:28:20|178.17|176.37|178.23|176.43|178.23|176.43|178.17|176.37|3
1654738110000|2022-06-09 01:28:30|178.2|176.4|178.19|176.39|178.21|176.41|178.19|176.39|3
1654738120000|2022-06-09 01:28:40|178.2|176.4|178.16|176.36|178.2|176.4|178.16|176.36|4
1654738130000|2022-06-09 01:28:50|178.17|176.37|178.17|176.37|178.17|176.37|178.16|176.36|3
1654738140000|2022-06-09 01:29:00|178.16|176.36|178.16|176.36|178.17|176.37|178.16|176.36|5
1654738150000|2022-06-09 01:29:10|178.17|176.37|178.15|176.35|178.17|176.37|178.14|176.34|3
1654738160000|2022-06-09 01:29:20|178.16|176.36|178.17|176.37|178.17|176.37|178.16|176.36|2
1654738170000|2022-06-09 01:29:30|178.18|176.38|178.18|176.38|178.2|176.4|178.18|176.38|3
1654738180000|2022-06-09 01:29:40|178.17|176.37|178.16|176.36|178.17|176.37|178.16|176.36|4
1654738190000|2022-06-09 01:29:50|178.17|176.37|178.16|176.36|178.17|176.37|178.16|176.36|4
1654738200000|2022-06-09 01:30:00|178.17|176.37|178.08|176.28|178.18|176.38|178.08|176.28|14
1654738210000|2022-06-09 01:30:10|178.07|176.27|178.07|176.27|178.07|176.27|178.06|176.26|5
1654738220000|2022-06-09 01:30:20|178.06|176.26|178.02|176.22|178.07|176.27|178.01|176.21|11
1654738230000|2022-06-09 01:30:30|178.01|176.21|177.99|176.19|178.02|176.22|177.99|176.19|7
1654738240000|2022-06-09 01:30:40|177.98|176.18|177.98|176.18|177.98|176.18|177.98|176.18|1
1654738260000|2022-06-09 01:31:00|178.02|176.22|178.03|176.23|178.03|176.23|178.02|176.22|6
1654738270000|2022-06-09 01:31:10|178.01|176.21|178.07|176.27|178.08|176.28|178.01|176.21|10
1654738280000|2022-06-09 01:31:20|178.05|176.25|178.05|176.25|178.05|176.25|178.05|176.25|1
1654738290000|2022-06-09 01:31:30|178.06|176.26|178.07|176.27|178.1|176.3|178.06|176.26|7
1654738330000|2022-06-09 01:32:10|178.06|176.26|177.99|176.19|178.06|176.26|177.97|176.17|10
1654738340000|2022-06-09 01:32:20|178|176.2|178.05|176.25|178.05|176.25|177.99|176.19|6
1654738350000|2022-06-09 01:32:30|178.04|176.24|178.05|176.25|178.05|176.25|178.04|176.24|2
1654738360000|2022-06-09 01:32:40|178.04|176.24|178.05|176.25|178.06|176.26|178.04|176.24|4
1654738370000|2022-06-09 01:32:50|178.06|176.26|178.05|176.25|178.06|176.26|178.05|176.25|4
1654738380000|2022-06-09 01:33:00|178.06|176.26|178.05|176.25|178.06|176.26|178.04|176.24|4
1654738390000|2022-06-09 01:33:10|178.04|176.24|178.04|176.24|178.04|176.24|178.03|176.23|3
1654738400000|2022-06-09 01:33:20|178.03|176.23|178.03|176.23|178.04|176.24|178.03|176.23|3
1654738410000|2022-06-09 01:33:30|178.04|176.24|178.04|176.24|178.04|176.24|178.03|176.23|3
1654738420000|2022-06-09 01:33:40|178.03|176.23|178.03|176.23|178.03|176.23|178.03|176.23|1
1654738440000|2022-06-09 01:34:00|178.04|176.24|178.04|176.24|178.04|176.24|178.04|176.24|1
1654738460000|2022-06-09 01:34:20|178.03|176.23|178.03|176.23|178.03|176.23|178.03|176.23|1
1654738480000|2022-06-09 01:34:40|178.04|176.24|178.05|176.25|178.05|176.25|178.04|176.24|8
1654738490000|2022-06-09 01:34:50|178.04|176.24|178.05|176.25|178.05|176.25|178.04|176.24|2
1654738500000|2022-06-09 01:35:00|178.06|176.26|178.1|176.3|178.1|176.3|178.06|176.26|2
1654738510000|2022-06-09 01:35:10|178.11|176.31|178.12|176.32|178.12|176.32|178.11|176.31|2
1654738520000|2022-06-09 01:35:20|178.13|176.33|178.14|176.34|178.15|176.35|178.13|176.33|4
1654738530000|2022-06-09 01:35:30|178.15|176.35|178.13|176.33|178.15|176.35|178.12|176.32|8
1654738540000|2022-06-09 01:35:40|178.14|176.34|178.1|176.3|178.14|176.34|178.09|176.29|12
1654738550000|2022-06-09 01:35:50|178.09|176.29|178.09|176.29|178.09|176.29|178.09|176.29|1
1654738560000|2022-06-09 01:36:00|178.1|176.3|178.12|176.32|178.12|176.32|178.1|176.3|2
1654738570000|2022-06-09 01:36:10|178.13|176.33|178.13|176.33|178.14|176.34|178.12|176.32|9
1654738580000|2022-06-09 01:36:20|178.12|176.32|178.12|176.32|178.12|176.32|178.12|176.32|1
1654738590000|2022-06-09 01:36:30|178.2|176.4|178.19|176.39|178.2|176.4|178.19|176.39|2
1654738600000|2022-06-09 01:36:40|178.17|176.37|178.17|176.37|178.18|176.38|178.17|176.37|5
1654738610000|2022-06-09 01:36:50|178.18|176.38|178.14|176.34|178.18|176.38|178.14|176.34|4
1654738620000|2022-06-09 01:37:00|178.15|176.35|178.16|176.36|178.16|176.36|178.14|176.34|8
1654738630000|2022-06-09 01:37:10|178.15|176.35|178.05|176.25|178.15|176.35|178.05|176.25|5
1654738640000|2022-06-09 01:37:20|178.04|176.24|178.04|176.24|178.04|176.24|178.04|176.24|1
1654738650000|2022-06-09 01:37:30|178.03|176.23|177.96|176.16|178.03|176.23|177.96|176.16|5
1654738660000|2022-06-09 01:37:40|177.95|176.15|177.97|176.17|177.97|176.17|177.95|176.15|4
1654738670000|2022-06-09 01:37:50|177.96|176.16|177.96|176.16|177.96|176.16|177.95|176.15|3
1654738680000|2022-06-09 01:38:00|177.95|176.15|177.94|176.14|177.96|176.16|177.92|176.12|9
1654738690000|2022-06-09 01:38:10|177.93|176.13|177.94|176.14|177.94|176.14|177.93|176.13|6
1654738700000|2022-06-09 01:38:20|177.93|176.13|177.94|176.14|177.94|176.14|177.93|176.13|2
1654738710000|2022-06-09 01:38:30|177.93|176.13|177.94|176.14|177.94|176.14|177.93|176.13|6
1654738720000|2022-06-09 01:38:40|177.95|176.15|177.86|176.06|177.95|176.15|177.86|176.06|8
1654738730000|2022-06-09 01:38:50|177.85|176.05|177.82|176.02|177.85|176.05|177.82|176.02|3
1654738740000|2022-06-09 01:39:00|177.83|176.03|177.79|175.99|177.83|176.03|177.75|175.95|10
1654738750000|2022-06-09 01:39:10|177.78|175.98|177.78|175.98|177.78|175.98|177.78|175.98|1
1654738760000|2022-06-09 01:39:20|177.8|176|177.82|176.02|177.83|176.03|177.8|176|5
1654738770000|2022-06-09 01:39:30|177.8|176|177.76|175.96|177.8|176|177.76|175.96|7
1654738780000|2022-06-09 01:39:40|177.77|175.97|177.69|175.89|177.77|175.97|177.69|175.89|9
1654738790000|2022-06-09 01:39:50|177.68|175.88|177.65|175.85|177.68|175.88|177.65|175.85|8
1654738800000|2022-06-09 01:40:00|177.66|175.86|177.72|175.92|177.72|175.92|177.65|175.85|7
1654738810000|2022-06-09 01:40:10|177.73|175.93|177.78|175.98|177.83|176.03|177.72|175.92|13
1654738820000|2022-06-09 01:40:20|177.77|175.97|177.78|175.98|177.78|175.98|177.77|175.97|6
1654738830000|2022-06-09 01:40:30|177.77|175.97|177.74|175.94|177.77|175.97|177.74|175.94|8
1654738840000|2022-06-09 01:40:40|177.76|175.96|177.74|175.94|177.76|175.96|177.74|175.94|2
1654738860000|2022-06-09 01:41:00|177.75|175.95|177.84|176.04|177.84|176.04|177.74|175.94|7
1654738870000|2022-06-09 01:41:10|177.83|176.03|177.84|176.04|177.84|176.04|177.83|176.03|2
1654738880000|2022-06-09 01:41:20|177.85|176.05|177.82|176.02|177.85|176.05|177.82|176.02|3
1654738890000|2022-06-09 01:41:30|177.83|176.03|177.84|176.04|177.84|176.04|177.83|176.03|2
1654738910000|2022-06-09 01:41:50|177.83|176.03|177.85|176.05|177.85|176.05|177.83|176.03|2
1654738930000|2022-06-09 01:42:10|177.84|176.04|177.84|176.04|177.86|176.06|177.84|176.04|6
1654738940000|2022-06-09 01:42:20|177.85|176.05|177.85|176.05|177.86|176.06|177.84|176.04|10
1654738950000|2022-06-09 01:42:30|177.84|176.04|177.9|176.1|177.91|176.11|177.84|176.04|7
1654738960000|2022-06-09 01:42:40|177.89|176.09|177.9|176.1|177.91|176.11|177.89|176.09|6
1654738970000|2022-06-09 01:42:50|177.91|176.11|177.82|176.02|177.91|176.11|177.81|176.01|10
1654738980000|2022-06-09 01:43:00|177.81|176.01|177.82|176.02|177.82|176.02|177.81|176.01|2
1654738990000|2022-06-09 01:43:10|177.81|176.01|177.8|176|177.81|176.01|177.79|175.99|4
1654739000000|2022-06-09 01:43:20|177.81|176.01|177.83|176.03|177.83|176.03|177.81|176.01|3
1654739030000|2022-06-09 01:43:50|177.82|176.02|177.82|176.02|177.82|176.02|177.82|176.02|1
1654739040000|2022-06-09 01:44:00|177.81|176.01|177.87|176.07|177.87|176.07|177.8|176|7
1654739070000|2022-06-09 01:44:30|177.86|176.06|177.82|176.02|177.86|176.06|177.81|176.01|6
1654739090000|2022-06-09 01:44:50|177.81|176.01|177.82|176.02|177.82|176.02|177.81|176.01|2
1654739100000|2022-06-09 01:45:00|177.81|176.01|177.67|175.87|177.81|176.01|177.67|175.87|16
1654739110000|2022-06-09 01:45:10|177.68|175.88|177.75|175.95|177.75|175.95|177.68|175.88|12
1654739120000|2022-06-09 01:45:20|177.74|175.94|177.76|175.96|177.76|175.96|177.74|175.94|3
1654739130000|2022-06-09 01:45:30|177.75|175.95|177.7|175.9|177.75|175.95|177.7|175.9|5
1654739140000|2022-06-09 01:45:40|177.69|175.89|177.64|175.84|177.69|175.89|177.64|175.84|2
1654739150000|2022-06-09 01:45:50|177.65|175.85|177.64|175.84|177.65|175.85|177.64|175.84|2
1654739160000|2022-06-09 01:46:00|177.65|175.85|177.73|175.93|177.75|175.95|177.65|175.85|7
1654739170000|2022-06-09 01:46:10|177.74|175.94|177.71|175.91|177.75|175.95|177.71|175.91|6
1654739180000|2022-06-09 01:46:20|177.72|175.92|177.7|175.9|177.72|175.92|177.7|175.9|3
1654739190000|2022-06-09 01:46:30|177.69|175.89|177.59|175.79|177.69|175.89|177.59|175.79|10
1654739200000|2022-06-09 01:46:40|177.6|175.8|177.59|175.79|177.6|175.8|177.59|175.79|4
1654739210000|2022-06-09 01:46:50|177.58|175.78|177.65|175.85|177.65|175.85|177.58|175.78|3
1654739220000|2022-06-09 01:47:00|177.66|175.86|177.55|175.75|177.66|175.86|177.52|175.72|15
1654739230000|2022-06-09 01:47:10|177.54|175.74|177.52|175.72|177.55|175.75|177.48|175.68|15
1654739240000|2022-06-09 01:47:20|177.53|175.73|177.43|175.63|177.53|175.73|177.43|175.63|11
1654739250000|2022-06-09 01:47:30|177.42|175.62|177.42|175.62|177.44|175.64|177.39|175.59|9
1654739260000|2022-06-09 01:47:40|177.41|175.61|177.44|175.64|177.45|175.65|177.4|175.6|10
1654739270000|2022-06-09 01:47:50|177.43|175.63|177.42|175.62|177.43|175.63|177.42|175.62|2
1654739280000|2022-06-09 01:48:00|177.48|175.68|177.49|175.69|177.5|175.7|177.48|175.68|3
1654739290000|2022-06-09 01:48:10|177.47|175.67|177.47|175.67|177.47|175.67|177.47|175.67|1
1654739300000|2022-06-09 01:48:20|177.48|175.68|177.42|175.62|177.48|175.68|177.42|175.62|9
1654739310000|2022-06-09 01:48:30|177.43|175.63|177.44|175.64|177.45|175.65|177.43|175.63|3
1654739320000|2022-06-09 01:48:40|177.45|175.65|177.44|175.64|177.45|175.65|177.44|175.64|4
1654739330000|2022-06-09 01:48:50|177.43|175.63|177.43|175.63|177.43|175.63|177.43|175.63|1
1654739340000|2022-06-09 01:49:00|177.44|175.64|177.43|175.63|177.46|175.66|177.43|175.63|7
1654739350000|2022-06-09 01:49:10|177.42|175.62|177.36|175.56|177.42|175.62|177.36|175.56|6
1654739360000|2022-06-09 01:49:20|177.34|175.54|177.26|175.46|177.34|175.54|177.26|175.46|7
1654739370000|2022-06-09 01:49:30|177.25|175.45|177.27|175.47|177.27|175.47|177.25|175.45|3
1654739380000|2022-06-09 01:49:40|177.26|175.46|177.26|175.46|177.26|175.46|177.26|175.46|1
1654739390000|2022-06-09 01:49:50|177.27|175.47|177.26|175.46|177.27|175.47|177.26|175.46|2
1654739400000|2022-06-09 01:50:00|177.27|175.47|177.34|175.54|177.36|175.56|177.27|175.47|6
1654739410000|2022-06-09 01:50:10|177.35|175.55|177.34|175.54|177.35|175.55|177.33|175.53|6
1654739420000|2022-06-09 01:50:20|177.33|175.53|177.33|175.53|177.33|175.53|177.32|175.52|3
1654739430000|2022-06-09 01:50:30|177.31|175.51|177.24|175.44|177.32|175.52|177.24|175.44|10
1654739440000|2022-06-09 01:50:40|177.23|175.43|177.22|175.42|177.24|175.44|177.22|175.42|4
1654739450000|2022-06-09 01:50:50|177.21|175.41|177.19|175.39|177.21|175.41|177.19|175.39|2
1654739460000|2022-06-09 01:51:00|177.17|175.37|177.1|175.3|177.17|175.37|177.1|175.3|6
1654739470000|2022-06-09 01:51:10|177.08|175.28|177.14|175.34|177.15|175.35|177.05|175.25|11
1654739480000|2022-06-09 01:51:20|177.17|175.37|177.14|175.34|177.17|175.37|177.14|175.34|6
1654739490000|2022-06-09 01:51:30|177.13|175.33|177.03|175.23|177.13|175.33|177.01|175.21|6
1654739500000|2022-06-09 01:51:40|177.02|175.22|177.06|175.26|177.07|175.27|177.02|175.22|7
1654739510000|2022-06-09 01:51:50|177.04|175.24|177.06|175.26|177.06|175.26|177.04|175.24|2
1654739520000|2022-06-09 01:52:00|177.05|175.25|177.06|175.26|177.06|175.26|177.05|175.25|2
1654739530000|2022-06-09 01:52:10|177.05|175.25|177.08|175.28|177.08|175.28|177.05|175.25|6
1654739540000|2022-06-09 01:52:20|177.07|175.27|177.13|175.33|177.13|175.33|177.07|175.27|6
1654739550000|2022-06-09 01:52:30|177.14|175.34|177.13|175.33|177.14|175.34|177.13|175.33|2
1654739560000|2022-06-09 01:52:40|177.14|175.34|177.15|175.35|177.16|175.36|177.12|175.32|11
1654739570000|2022-06-09 01:52:50|177.14|175.34|177.13|175.33|177.15|175.35|177.13|175.33|4
1654739590000|2022-06-09 01:53:10|177.12|175.32|177.13|175.33|177.13|175.33|177.11|175.31|4
1654739600000|2022-06-09 01:53:20|177.14|175.34|177.13|175.33|177.14|175.34|177.12|175.32|4
1654739610000|2022-06-09 01:53:30|177.12|175.32|177.13|175.33|177.13|175.33|177.12|175.32|2
1654739620000|2022-06-09 01:53:40|177.12|175.32|177.01|175.21|177.12|175.32|177.01|175.21|5
1654739630000|2022-06-09 01:53:50|177.02|175.22|177.16|175.36|177.16|175.36|177.02|175.22|8
1654739640000|2022-06-09 01:54:00|177.15|175.35|177.13|175.33|177.16|175.36|177.13|175.33|4
1654739650000|2022-06-09 01:54:10|177.12|175.32|177.1|175.3|177.13|175.33|177.09|175.29|10
1654739660000|2022-06-09 01:54:20|177.09|175.29|177.09|175.29|177.1|175.3|177.09|175.29|5
1654739670000|2022-06-09 01:54:30|177.1|175.3|177.1|175.3|177.11|175.31|177.09|175.29|5
1654739680000|2022-06-09 01:54:40|177.09|175.29|176.8|175|177.09|175.29|176.77|174.97|10
1654739690000|2022-06-09 01:54:50|176.77|174.97|176.82|175.02|176.83|175.03|176.73|174.93|13
1654739700000|2022-06-09 01:55:00|176.88|175.08|176.77|174.97|176.88|175.08|176.76|174.96|14
1654739710000|2022-06-09 01:55:10|176.79|174.99|176.76|174.96|176.81|175.01|176.72|174.92|12
1654739730000|2022-06-09 01:55:30|176.7|174.9|176.73|174.93|176.74|174.94|176.7|174.9|5
1654739740000|2022-06-09 01:55:40|176.72|174.92|176.72|174.92|176.72|174.92|176.71|174.91|3
1654739750000|2022-06-09 01:55:50|176.71|174.91|176.7|174.9|176.72|174.92|176.7|174.9|6
1654739760000|2022-06-09 01:56:00|176.71|174.91|176.76|174.96|176.76|174.96|176.71|174.91|4
1654739770000|2022-06-09 01:56:10|176.74|174.94|176.73|174.93|176.74|174.94|176.73|174.93|2
1654739780000|2022-06-09 01:56:20|176.76|174.96|176.74|174.94|176.76|174.96|176.74|174.94|3
1654739790000|2022-06-09 01:56:30|176.76|174.96|176.75|174.95|176.77|174.97|176.75|174.95|4
1654739800000|2022-06-09 01:56:40|176.76|174.96|176.77|174.97|176.77|174.97|176.75|174.95|4
1654739810000|2022-06-09 01:56:50|176.76|174.96|176.73|174.93|176.76|174.96|176.73|174.93|4
1654739820000|2022-06-09 01:57:00|176.75|174.95|176.74|174.94|176.76|174.96|176.74|174.94|4
1654739830000|2022-06-09 01:57:10|176.76|174.96|176.77|174.97|176.77|174.97|176.76|174.96|8
1654739840000|2022-06-09 01:57:20|176.76|174.96|176.75|174.95|176.76|174.96|176.75|174.95|2
1654739880000|2022-06-09 01:58:00|176.74|174.94|176.61|174.81|176.75|174.95|176.59|174.79|12
1654739890000|2022-06-09 01:58:10|176.6|174.8|176.6|174.8|176.6|174.8|176.56|174.76|7
1654739900000|2022-06-09 01:58:20|176.59|174.79|176.54|174.74|176.59|174.79|176.53|174.73|7
1654739920000|2022-06-09 01:58:40|176.53|174.73|176.45|174.65|176.53|174.73|176.45|174.65|5
1654739930000|2022-06-09 01:58:50|176.44|174.64|176.43|174.63|176.44|174.64|176.42|174.62|5
1654739940000|2022-06-09 01:59:00|176.42|174.62|176.42|174.62|176.43|174.63|176.42|174.62|3
1654739950000|2022-06-09 01:59:10|176.43|174.63|176.42|174.62|176.43|174.63|176.42|174.62|8
1654739960000|2022-06-09 01:59:20|176.43|174.63|176.43|174.63|176.44|174.64|176.42|174.62|11
1654739970000|2022-06-09 01:59:30|176.42|174.62|176.37|174.57|176.42|174.62|176.33|174.53|11
1654739980000|2022-06-09 01:59:40|176.36|174.56|176.28|174.48|176.36|174.56|176.27|174.47|10
1654739990000|2022-06-09 01:59:50|176.29|174.49|176.21|174.41|176.3|174.5|176.21|174.41|5
1654740000000|2022-06-09 02:00:00|176.24|174.44|176.26|174.46|176.27|174.47|176.17|174.37|22
1654740010000|2022-06-09 02:00:10|176.31|174.51|176.32|174.52|176.32|174.52|176.25|174.45|16
1654740020000|2022-06-09 02:00:20|176.31|174.51|176.26|174.46|176.32|174.52|176.26|174.46|11
1654740030000|2022-06-09 02:00:30|176.23|174.43|176.28|174.48|176.32|174.52|176.21|174.41|16
1654740040000|2022-06-09 02:00:40|176.24|174.44|176.19|174.39|176.25|174.45|176.17|174.37|17
1654740050000|2022-06-09 02:00:50|176.2|174.4|176.23|174.43|176.24|174.44|176.2|174.4|9
1654740060000|2022-06-09 02:01:00|176.21|174.41|176.24|174.44|176.24|174.44|176.19|174.39|7
1654740070000|2022-06-09 02:01:10|176.25|174.45|176.23|174.43|176.25|174.45|176.23|174.43|4
1654740080000|2022-06-09 02:01:20|176.24|174.44|176.24|174.44|176.24|174.44|176.24|174.44|1
1654740090000|2022-06-09 02:01:30|176.25|174.45|176.25|174.45|176.25|174.45|176.25|174.45|1
1654740100000|2022-06-09 02:01:40|176.26|174.46|176.24|174.44|176.35|174.55|176.24|174.44|10
1654740110000|2022-06-09 02:01:50|176.25|174.45|176.26|174.46|176.29|174.49|176.25|174.45|10
1654740120000|2022-06-09 02:02:00|176.28|174.48|176.3|174.5|176.3|174.5|176.28|174.48|6
1654740130000|2022-06-09 02:02:10|176.28|174.48|176.31|174.51|176.31|174.51|176.26|174.46|9
1654740140000|2022-06-09 02:02:20|176.32|174.52|176.34|174.54|176.34|174.54|176.31|174.51|7
1654740160000|2022-06-09 02:02:40|176.33|174.53|176.33|174.53|176.35|174.55|176.32|174.52|7
1654740170000|2022-06-09 02:02:50|176.34|174.54|176.36|174.56|176.36|174.56|176.34|174.54|3
1654740180000|2022-06-09 02:03:00|176.42|174.62|176.38|174.58|176.44|174.64|176.38|174.58|8
1654740190000|2022-06-09 02:03:10|176.39|174.59|176.38|174.58|176.4|174.6|176.37|174.57|7
1654740200000|2022-06-09 02:03:20|176.37|174.57|176.34|174.54|176.38|174.58|176.34|174.54|5
1654740210000|2022-06-09 02:03:30|176.35|174.55|176.35|174.55|176.35|174.55|176.34|174.54|9
1654740220000|2022-06-09 02:03:40|176.34|174.54|176.37|174.57|176.37|174.57|176.34|174.54|4
1654740230000|2022-06-09 02:03:50|176.38|174.58|176.4|174.6|176.41|174.61|176.37|174.57|8
1654740240000|2022-06-09 02:04:00|176.41|174.61|176.42|174.62|176.43|174.63|176.4|174.6|4
1654740250000|2022-06-09 02:04:10|176.43|174.63|176.52|174.72|176.53|174.73|176.43|174.63|11
1654740260000|2022-06-09 02:04:20|176.51|174.71|176.52|174.72|176.52|174.72|176.51|174.71|2
1654740270000|2022-06-09 02:04:30|176.58|174.78|176.59|174.79|176.59|174.79|176.58|174.78|2
1654740290000|2022-06-09 02:04:50|176.6|174.8|176.6|174.8|176.6|174.8|176.59|174.79|3
1654740300000|2022-06-09 02:05:00|176.59|174.79|176.59|174.79|176.6|174.8|176.59|174.79|3
1654740310000|2022-06-09 02:05:10|176.58|174.78|176.58|174.78|176.58|174.78|176.58|174.78|1
1654740320000|2022-06-09 02:05:20|176.57|174.77|176.58|174.78|176.58|174.78|176.57|174.77|2
1654740330000|2022-06-09 02:05:30|176.57|174.77|176.59|174.79|176.59|174.79|176.57|174.77|5
1654740340000|2022-06-09 02:05:40|176.58|174.78|176.56|174.76|176.58|174.78|176.56|174.76|4
1654740350000|2022-06-09 02:05:50|176.53|174.73|176.52|174.72|176.55|174.75|176.52|174.72|7
1654740360000|2022-06-09 02:06:00|176.53|174.73|176.49|174.69|176.53|174.73|176.48|174.68|5
1654740370000|2022-06-09 02:06:10|176.48|174.68|176.48|174.68|176.49|174.69|176.48|174.68|5
1654740380000|2022-06-09 02:06:20|176.49|174.69|176.5|174.7|176.51|174.71|176.49|174.69|4
1654740390000|2022-06-09 02:06:30|176.48|174.68|176.47|174.67|176.48|174.68|176.46|174.66|4
1654740400000|2022-06-09 02:06:40|176.46|174.66|176.46|174.66|176.46|174.66|176.44|174.64|5
1654740420000|2022-06-09 02:07:00|176.47|174.67|176.51|174.71|176.53|174.73|176.47|174.67|6
1654740430000|2022-06-09 02:07:10|176.52|174.72|176.55|174.75|176.55|174.75|176.51|174.71|9
1654740440000|2022-06-09 02:07:20|176.54|174.74|176.54|174.74|176.54|174.74|176.52|174.72|9
1654740450000|2022-06-09 02:07:30|176.53|174.73|176.51|174.71|176.54|174.74|176.5|174.7|11
1654740460000|2022-06-09 02:07:40|176.52|174.72|176.55|174.75|176.55|174.75|176.51|174.71|10
1654740470000|2022-06-09 02:07:50|176.54|174.74|176.55|174.75|176.55|174.75|176.53|174.73|4
1654740480000|2022-06-09 02:08:00|176.58|174.78|176.63|174.83|176.66|174.86|176.58|174.78|11
1654740490000|2022-06-09 02:08:10|176.64|174.84|176.59|174.79|176.64|174.84|176.58|174.78|12
1654740500000|2022-06-09 02:08:20|176.58|174.78|176.57|174.77|176.58|174.78|176.57|174.77|2
1654740520000|2022-06-09 02:08:40|176.58|174.78|176.59|174.79|176.59|174.79|176.58|174.78|4
1654740530000|2022-06-09 02:08:50|176.58|174.78|176.57|174.77|176.58|174.78|176.57|174.77|4
1654740540000|2022-06-09 02:09:00|176.58|174.78|176.58|174.78|176.58|174.78|176.58|174.78|1
1654740550000|2022-06-09 02:09:10|176.59|174.79|176.58|174.78|176.59|174.79|176.58|174.78|2
1654740560000|2022-06-09 02:09:20|176.57|174.77|176.57|174.77|176.57|174.77|176.57|174.77|1
1654740570000|2022-06-09 02:09:30|176.58|174.78|176.58|174.78|176.58|174.78|176.58|174.78|1
1654740580000|2022-06-09 02:09:40|176.59|174.79|176.59|174.79|176.59|174.79|176.58|174.78|3
1654740590000|2022-06-09 02:09:50|176.58|174.78|176.58|174.78|176.58|174.78|176.58|174.78|1
1654740600000|2022-06-09 02:10:00|176.59|174.79|176.59|174.79|176.59|174.79|176.59|174.79|1
1654740610000|2022-06-09 02:10:10|176.6|174.8|176.61|174.81|176.62|174.82|176.59|174.79|8
1654740620000|2022-06-09 02:10:20|176.6|174.8|176.59|174.79|176.6|174.8|176.58|174.78|5
1654740630000|2022-06-09 02:10:30|176.58|174.78|176.63|174.83|176.63|174.83|176.58|174.78|2
1654740640000|2022-06-09 02:10:40|176.61|174.81|176.57|174.77|176.61|174.81|176.57|174.77|3
1654740660000|2022-06-09 02:11:00|176.58|174.78|176.59|174.79|176.59|174.79|176.58|174.78|2
1654740670000|2022-06-09 02:11:10|176.58|174.78|176.57|174.77|176.58|174.78|176.57|174.77|2
1654740680000|2022-06-09 02:11:20|176.58|174.78|176.53|174.73|176.58|174.78|176.53|174.73|4
1654740690000|2022-06-09 02:11:30|176.52|174.72|176.52|174.72|176.53|174.73|176.51|174.71|5
1654740720000|2022-06-09 02:12:00|176.51|174.71|176.49|174.69|176.51|174.71|176.49|174.69|3
1654740730000|2022-06-09 02:12:10|176.5|174.7|176.41|174.61|176.5|174.7|176.41|174.61|12
1654740760000|2022-06-09 02:12:40|176.42|174.62|176.38|174.58|176.49|174.69|176.37|174.57|11
1654740770000|2022-06-09 02:12:50|176.4|174.6|176.44|174.64|176.45|174.65|176.4|174.6|8
1654740780000|2022-06-09 02:13:00|176.45|174.65|176.45|174.65|176.45|174.65|176.45|174.65|1
1654740790000|2022-06-09 02:13:10|176.44|174.64|176.42|174.62|176.44|174.64|176.42|174.62|5
1654740800000|2022-06-09 02:13:20|176.41|174.61|176.41|174.61|176.41|174.61|176.4|174.6|7
1654740810000|2022-06-09 02:13:30|176.42|174.62|176.45|174.65|176.45|174.65|176.42|174.62|3
1654740820000|2022-06-09 02:13:40|176.46|174.66|176.48|174.68|176.49|174.69|176.46|174.66|5
1654740830000|2022-06-09 02:13:50|176.49|174.69|176.49|174.69|176.49|174.69|176.47|174.67|6
1654740840000|2022-06-09 02:14:00|176.48|174.68|176.47|174.67|176.49|174.69|176.47|174.67|8
1654740850000|2022-06-09 02:14:10|176.48|174.68|176.5|174.7|176.53|174.73|176.48|174.68|7
1654740860000|2022-06-09 02:14:20|176.52|174.72|176.53|174.73|176.53|174.73|176.51|174.71|8
1654740870000|2022-06-09 02:14:30|176.54|174.74|176.68|174.88|176.68|174.88|176.53|174.73|9
1654740880000|2022-06-09 02:14:40|176.67|174.87|176.66|174.86|176.68|174.88|176.66|174.86|6
1654740890000|2022-06-09 02:14:50|176.65|174.85|176.61|174.81|176.65|174.85|176.58|174.78|9
1654740900000|2022-06-09 02:15:00|176.6|174.8|176.54|174.74|176.6|174.8|176.54|174.74|12
1654740910000|2022-06-09 02:15:10|176.55|174.75|176.54|174.74|176.56|174.76|176.54|174.74|3
1654740920000|2022-06-09 02:15:20|176.53|174.73|176.55|174.75|176.57|174.77|176.47|174.67|14
1654740930000|2022-06-09 02:15:30|176.54|174.74|176.56|174.76|176.56|174.76|176.54|174.74|13
1654740940000|2022-06-09 02:15:40|176.55|174.75|176.51|174.71|176.56|174.76|176.49|174.69|15
1654740950000|2022-06-09 02:15:50|176.52|174.72|176.52|174.72|176.52|174.72|176.51|174.71|13
1654740960000|2022-06-09 02:16:00|176.51|174.71|176.51|174.71|176.52|174.72|176.45|174.65|9
1654740970000|2022-06-09 02:16:10|176.52|174.72|176.51|174.71|176.52|174.72|176.51|174.71|2
1654740980000|2022-06-09 02:16:20|176.5|174.7|176.45|174.65|176.5|174.7|176.44|174.64|7
1654740990000|2022-06-09 02:16:30|176.44|174.64|176.43|174.63|176.45|174.65|176.43|174.63|6
1654741000000|2022-06-09 02:16:40|176.44|174.64|176.43|174.63|176.44|174.64|176.43|174.63|2
1654741020000|2022-06-09 02:17:00|176.44|174.64|176.46|174.66|176.46|174.66|176.44|174.64|7
1654741030000|2022-06-09 02:17:10|176.45|174.65|176.45|174.65|176.46|174.66|176.45|174.65|3
1654741040000|2022-06-09 02:17:20|176.44|174.64|176.45|174.65|176.46|174.66|176.44|174.64|8
1654741060000|2022-06-09 02:17:40|176.51|174.71|176.53|174.73|176.55|174.75|176.51|174.71|8
1654741070000|2022-06-09 02:17:50|176.54|174.74|176.61|174.81|176.61|174.81|176.54|174.74|7
1654741080000|2022-06-09 02:18:00|176.6|174.8|176.59|174.79|176.6|174.8|176.58|174.78|8
1654741090000|2022-06-09 02:18:10|176.58|174.78|176.6|174.8|176.6|174.8|176.58|174.78|3
1654741100000|2022-06-09 02:18:20|176.61|174.81|176.67|174.87|176.67|174.87|176.6|174.8|7
1654741110000|2022-06-09 02:18:30|176.68|174.88|176.76|174.96|176.77|174.97|176.68|174.88|8
1654741120000|2022-06-09 02:18:40|176.74|174.94|176.75|174.95|176.75|174.95|176.73|174.93|4
1654741130000|2022-06-09 02:18:50|176.74|174.94|176.74|174.94|176.74|174.94|176.74|174.94|1
1654741140000|2022-06-09 02:19:00|176.73|174.93|176.71|174.91|176.73|174.93|176.69|174.89|11
1654741150000|2022-06-09 02:19:10|176.72|174.92|176.7|174.9|176.72|174.92|176.67|174.87|14
1654741160000|2022-06-09 02:19:20|176.69|174.89|176.75|174.95|176.75|174.95|176.69|174.89|6
1654741170000|2022-06-09 02:19:30|176.74|174.94|176.74|174.94|176.74|174.94|176.72|174.92|4
1654741180000|2022-06-09 02:19:40|176.75|174.95|176.54|174.74|176.76|174.96|176.53|174.73|9
1654741190000|2022-06-09 02:19:50|176.56|174.76|176.58|174.78|176.58|174.78|176.54|174.74|9
1654741200000|2022-06-09 02:20:00|176.57|174.77|176.56|174.76|176.57|174.77|176.56|174.76|4
1654741210000|2022-06-09 02:20:10|176.57|174.77|176.52|174.72|176.57|174.77|176.52|174.72|7
1654741220000|2022-06-09 02:20:20|176.54|174.74|176.44|174.64|176.54|174.74|176.44|174.64|8
1654741230000|2022-06-09 02:20:30|176.46|174.66|176.46|174.66|176.48|174.68|176.46|174.66|5
1654741240000|2022-06-09 02:20:40|176.47|174.67|176.48|174.68|176.48|174.68|176.47|174.67|2
1654741250000|2022-06-09 02:20:50|176.47|174.67|176.47|174.67|176.48|174.68|176.46|174.66|7
1654741260000|2022-06-09 02:21:00|176.46|174.66|176.46|174.66|176.46|174.66|176.46|174.66|1
1654741270000|2022-06-09 02:21:10|176.42|174.62|176.41|174.61|176.42|174.62|176.41|174.61|2
1654741280000|2022-06-09 02:21:20|176.42|174.62|176.41|174.61|176.44|174.64|176.41|174.61|8
1654741290000|2022-06-09 02:21:30|176.42|174.62|176.44|174.64|176.44|174.64|176.41|174.61|7
1654741300000|2022-06-09 02:21:40|176.45|174.65|176.55|174.75|176.56|174.76|176.45|174.65|9
1654741310000|2022-06-09 02:21:50|176.56|174.76|176.55|174.75|176.57|174.77|176.55|174.75|4
1654741320000|2022-06-09 02:22:00|176.56|174.76|176.61|174.81|176.61|174.81|176.56|174.76|8
1654741330000|2022-06-09 02:22:10|176.62|174.82|176.69|174.89|176.69|174.89|176.62|174.82|3
1654741340000|2022-06-09 02:22:20|176.7|174.9|176.7|174.9|176.71|174.91|176.7|174.9|5
1654741350000|2022-06-09 02:22:30|176.69|174.89|176.69|174.89|176.69|174.89|176.69|174.89|1
1654741360000|2022-06-09 02:22:40|176.68|174.88|176.67|174.87|176.68|174.88|176.65|174.85|6
1654741370000|2022-06-09 02:22:50|176.68|174.88|176.68|174.88|176.68|174.88|176.68|174.88|1
1654741380000|2022-06-09 02:23:00|176.7|174.9|176.71|174.91|176.73|174.93|176.7|174.9|6
1654741390000|2022-06-09 02:23:10|176.7|174.9|176.7|174.9|176.72|174.92|176.7|174.9|6
1654741400000|2022-06-09 02:23:20|176.65|174.85|176.64|174.84|176.69|174.89|176.6|174.8|11
1654741410000|2022-06-09 02:23:30|176.63|174.83|176.7|174.9|176.72|174.92|176.63|174.83|8
1654741420000|2022-06-09 02:23:40|176.71|174.91|176.72|174.92|176.72|174.92|176.68|174.88|9
1654741430000|2022-06-09 02:23:50|176.7|174.9|176.71|174.91|176.71|174.91|176.7|174.9|2
1654741440000|2022-06-09 02:24:00|176.7|174.9|176.71|174.91|176.71|174.91|176.7|174.9|4
1654741450000|2022-06-09 02:24:10|176.72|174.92|176.73|174.93|176.73|174.93|176.7|174.9|6
1654741460000|2022-06-09 02:24:20|176.74|174.94|176.72|174.92|176.74|174.94|176.71|174.91|3
1654741470000|2022-06-09 02:24:30|176.71|174.91|176.71|174.91|176.71|174.91|176.7|174.9|5
1654741480000|2022-06-09 02:24:40|176.72|174.92|176.71|174.91|176.73|174.93|176.71|174.91|3
1654741490000|2022-06-09 02:24:50|176.7|174.9|176.71|174.91|176.71|174.91|176.7|174.9|4
1654741500000|2022-06-09 02:25:00|176.7|174.9|176.75|174.95|176.76|174.96|176.68|174.88|15
1654741510000|2022-06-09 02:25:10|176.76|174.96|176.71|174.91|176.76|174.96|176.71|174.91|6
1654741520000|2022-06-09 02:25:20|176.72|174.92|176.71|174.91|176.72|174.92|176.7|174.9|4
1654741530000|2022-06-09 02:25:30|176.72|174.92|176.73|174.93|176.73|174.93|176.72|174.92|2
1654741540000|2022-06-09 02:25:40|176.71|174.91|176.71|174.91|176.71|174.91|176.7|174.9|5
1654741560000|2022-06-09 02:26:00|176.72|174.92|176.73|174.93|176.73|174.93|176.72|174.92|2
1654741570000|2022-06-09 02:26:10|176.71|174.91|176.71|174.91|176.71|174.91|176.7|174.9|3
1654741580000|2022-06-09 02:26:20|176.7|174.9|176.71|174.91|176.71|174.91|176.7|174.9|4
1654741600000|2022-06-09 02:26:40|176.75|174.95|176.75|174.95|176.75|174.95|176.75|174.95|1
1654741610000|2022-06-09 02:26:50|176.74|174.94|176.75|174.95|176.75|174.95|176.74|174.94|2
1654741620000|2022-06-09 02:27:00|176.74|174.94|176.73|174.93|176.74|174.94|176.73|174.93|2
1654741630000|2022-06-09 02:27:10|176.74|174.94|176.7|174.9|176.74|174.94|176.7|174.9|4
1654741690000|2022-06-09 02:28:10|176.71|174.91|176.71|174.91|176.71|174.91|176.71|174.91|1
1654741700000|2022-06-09 02:28:20|176.72|174.92|176.75|174.95|176.75|174.95|176.71|174.91|8
1654741710000|2022-06-09 02:28:30|176.74|174.94|176.71|174.91|176.74|174.94|176.71|174.91|3
1654741730000|2022-06-09 02:28:50|176.7|174.9|176.73|174.93|176.73|174.93|176.7|174.9|3
1654741740000|2022-06-09 02:29:00|176.72|174.92|176.74|174.94|176.74|174.94|176.72|174.92|4
1654741750000|2022-06-09 02:29:10|176.73|174.93|176.67|174.87|176.73|174.93|176.67|174.87|9
1654741760000|2022-06-09 02:29:20|176.66|174.86|176.68|174.88|176.68|174.88|176.66|174.86|3
1654741770000|2022-06-09 02:29:30|176.67|174.87|176.6|174.8|176.67|174.87|176.6|174.8|5
1654741780000|2022-06-09 02:29:40|176.61|174.81|176.63|174.83|176.63|174.83|176.61|174.81|3
1654741790000|2022-06-09 02:29:50|176.62|174.82|176.62|174.82|176.62|174.82|176.61|174.81|3
1654741800000|2022-06-09 02:30:00|176.64|174.84|176.63|174.83|176.64|174.84|176.6|174.8|8
1654741810000|2022-06-09 02:30:10|176.64|174.84|176.63|174.83|176.69|174.89|176.63|174.83|10
1654741820000|2022-06-09 02:30:20|176.62|174.82|176.55|174.75|176.63|174.83|176.54|174.74|19
1654741830000|2022-06-09 02:30:30|176.56|174.76|176.71|174.91|176.71|174.91|176.55|174.75|13
1654741840000|2022-06-09 02:30:40|176.68|174.88|176.72|174.92|176.72|174.92|176.68|174.88|13
1654741850000|2022-06-09 02:30:50|176.7|174.9|176.73|174.93|176.73|174.93|176.7|174.9|5
1654741860000|2022-06-09 02:31:00|176.71|174.91|176.72|174.92|176.73|174.93|176.7|174.9|5
1654741870000|2022-06-09 02:31:10|176.73|174.93|176.82|175.02|176.85|175.05|176.73|174.93|15
1654741890000|2022-06-09 02:31:30|176.81|175.01|176.81|175.01|176.82|175.02|176.81|175.01|3
1654741910000|2022-06-09 02:31:50|176.77|174.97|176.73|174.93|176.77|174.97|176.73|174.93|7
1654741920000|2022-06-09 02:32:00|176.72|174.92|176.72|174.92|176.76|174.96|176.72|174.92|7
1654741930000|2022-06-09 02:32:10|176.73|174.93|176.72|174.92|176.74|174.94|176.72|174.92|10
1654741940000|2022-06-09 02:32:20|176.73|174.93|176.68|174.88|176.73|174.93|176.68|174.88|9
1654741950000|2022-06-09 02:32:30|176.69|174.89|176.66|174.86|176.7|174.9|176.64|174.84|12
1654741960000|2022-06-09 02:32:40|176.65|174.85|176.69|174.89|176.69|174.89|176.65|174.85|6
1654741970000|2022-06-09 02:32:50|176.68|174.88|176.72|174.92|176.72|174.92|176.67|174.87|5
1654741990000|2022-06-09 02:33:10|176.7|174.9|176.65|174.85|176.7|174.9|176.65|174.85|4
1654742000000|2022-06-09 02:33:20|176.64|174.84|176.68|174.88|176.69|174.89|176.63|174.83|7
1654742010000|2022-06-09 02:33:30|176.67|174.87|176.67|174.87|176.68|174.88|176.67|174.87|3
1654742020000|2022-06-09 02:33:40|176.64|174.84|176.63|174.83|176.64|174.84|176.62|174.82|4
1654742030000|2022-06-09 02:33:50|176.65|174.85|176.73|174.93|176.73|174.93|176.65|174.85|7
1654742040000|2022-06-09 02:34:00|176.71|174.91|176.72|174.92|176.72|174.92|176.71|174.91|2
1654742050000|2022-06-09 02:34:10|176.71|174.91|176.7|174.9|176.71|174.91|176.69|174.89|4
1654742060000|2022-06-09 02:34:20|176.69|174.89|176.66|174.86|176.69|174.89|176.65|174.85|5
1654742070000|2022-06-09 02:34:30|176.67|174.87|176.69|174.89|176.69|174.89|176.66|174.86|7
1654742080000|2022-06-09 02:34:40|176.68|174.88|176.68|174.88|176.69|174.89|176.67|174.87|5
1654742100000|2022-06-09 02:35:00|176.67|174.87|176.67|174.87|176.68|174.88|176.65|174.85|11
1654742110000|2022-06-09 02:35:10|176.66|174.86|176.66|174.86|176.67|174.87|176.64|174.84|10
1654742120000|2022-06-09 02:35:20|176.67|174.87|176.65|174.85|176.67|174.87|176.65|174.85|5
1654742130000|2022-06-09 02:35:30|176.66|174.86|176.66|174.86|176.66|174.86|176.66|174.86|1
1654742140000|2022-06-09 02:35:40|176.65|174.85|176.63|174.83|176.65|174.85|176.63|174.83|2
1654742150000|2022-06-09 02:35:50|176.52|174.72|176.52|174.72|176.52|174.72|176.51|174.71|5
1654742160000|2022-06-09 02:36:00|176.53|174.73|176.59|174.79|176.59|174.79|176.53|174.73|3
1654742170000|2022-06-09 02:36:10|176.58|174.78|176.59|174.79|176.59|174.79|176.58|174.78|2
1654742180000|2022-06-09 02:36:20|176.57|174.77|176.6|174.8|176.61|174.81|176.56|174.76|9
1654742190000|2022-06-09 02:36:30|176.59|174.79|176.57|174.77|176.6|174.8|176.57|174.77|4
1654742200000|2022-06-09 02:36:40|176.56|174.76|176.58|174.78|176.59|174.79|176.56|174.76|5
1654742210000|2022-06-09 02:36:50|176.59|174.79|176.58|174.78|176.59|174.79|176.58|174.78|2
1654742220000|2022-06-09 02:37:00|176.59|174.79|176.64|174.84|176.67|174.87|176.59|174.79|12
1654742230000|2022-06-09 02:37:10|176.63|174.83|176.62|174.82|176.64|174.84|176.62|174.82|4
1654742240000|2022-06-09 02:37:20|176.63|174.83|176.63|174.83|176.63|174.83|176.62|174.82|3
1654742250000|2022-06-09 02:37:30|176.61|174.81|176.61|174.81|176.62|174.82|176.59|174.79|6
1654742260000|2022-06-09 02:37:40|176.62|174.82|176.62|174.82|176.62|174.82|176.61|174.81|3
1654742270000|2022-06-09 02:37:50|176.63|174.83|176.64|174.84|176.65|174.85|176.63|174.83|3
1654742280000|2022-06-09 02:38:00|176.62|174.82|176.65|174.85|176.65|174.85|176.6|174.8|8
1654742300000|2022-06-09 02:38:20|176.66|174.86|176.64|174.84|176.68|174.88|176.64|174.84|7
1654742310000|2022-06-09 02:38:30|176.63|174.83|176.62|174.82|176.64|174.84|176.62|174.82|7
1654742320000|2022-06-09 02:38:40|176.63|174.83|176.6|174.8|176.63|174.83|176.59|174.79|6
1654742330000|2022-06-09 02:38:50|176.59|174.79|176.59|174.79|176.59|174.79|176.56|174.76|6
1654742340000|2022-06-09 02:39:00|176.58|174.78|176.59|174.79|176.59|174.79|176.58|174.78|4
1654742350000|2022-06-09 02:39:10|176.58|174.78|176.49|174.69|176.58|174.78|176.49|174.69|7
1654742360000|2022-06-09 02:39:20|176.51|174.71|176.52|174.72|176.52|174.72|176.51|174.71|4
1654742380000|2022-06-09 02:39:40|176.53|174.73|176.53|174.73|176.53|174.73|176.53|174.73|1
1654742390000|2022-06-09 02:39:50|176.54|174.74|176.63|174.83|176.63|174.83|176.54|174.74|4
1654742410000|2022-06-09 02:40:10|176.6|174.8|176.63|174.83|176.63|174.83|176.55|174.75|6
1654742420000|2022-06-09 02:40:20|176.62|174.82|176.61|174.81|176.62|174.82|176.59|174.79|6
1654742430000|2022-06-09 02:40:30|176.62|174.82|176.63|174.83|176.64|174.84|176.62|174.82|6
1654742440000|2022-06-09 02:40:40|176.62|174.82|176.61|174.81|176.62|174.82|176.61|174.81|2
1654742450000|2022-06-09 02:40:50|176.62|174.82|176.63|174.83|176.63|174.83|176.62|174.82|2
1654742460000|2022-06-09 02:41:00|176.62|174.82|176.62|174.82|176.62|174.82|176.62|174.82|1
1654742470000|2022-06-09 02:41:10|176.6|174.8|176.61|174.81|176.61|174.81|176.6|174.8|2
1654742480000|2022-06-09 02:41:20|176.62|174.82|176.63|174.83|176.63|174.83|176.62|174.82|2
1654742490000|2022-06-09 02:41:30|176.61|174.81|176.61|174.81|176.61|174.81|176.61|174.81|1
1654742500000|2022-06-09 02:41:40|176.6|174.8|176.6|174.8|176.61|174.81|176.6|174.8|3
1654742510000|2022-06-09 02:41:50|176.59|174.79|176.62|174.82|176.62|174.82|176.57|174.77|7
1654742520000|2022-06-09 02:42:00|176.69|174.89|176.83|175.03|176.87|175.07|176.69|174.89|14
1654742530000|2022-06-09 02:42:10|176.84|175.04|176.84|175.04|176.84|175.04|176.84|175.04|1
1654742540000|2022-06-09 02:42:20|176.83|175.03|176.82|175.02|176.83|175.03|176.82|175.02|2
1654742550000|2022-06-09 02:42:30|176.81|175.01|176.89|175.09|176.89|175.09|176.8|175|7
1654742560000|2022-06-09 02:42:40|176.88|175.08|176.9|175.1|176.9|175.1|176.87|175.07|7
1654742570000|2022-06-09 02:42:50|176.89|175.09|176.9|175.1|176.9|175.1|176.89|175.09|2
1654742580000|2022-06-09 02:43:00|176.89|175.09|176.92|175.12|176.93|175.13|176.89|175.09|6
1654742590000|2022-06-09 02:43:10|176.94|175.14|176.94|175.14|176.95|175.15|176.94|175.14|3
1654742600000|2022-06-09 02:43:20|176.91|175.11|176.92|175.12|176.92|175.12|176.91|175.11|2
1654742620000|2022-06-09 02:43:40|176.91|175.11|176.86|175.06|176.91|175.11|176.85|175.05|7
1654742630000|2022-06-09 02:43:50|176.87|175.07|176.87|175.07|176.88|175.08|176.87|175.07|3
1654742640000|2022-06-09 02:44:00|176.88|175.08|176.87|175.07|176.88|175.08|176.87|175.07|2
1654742650000|2022-06-09 02:44:10|176.86|175.06|176.87|175.07|176.88|175.08|176.86|175.06|4
1654742670000|2022-06-09 02:44:30|176.86|175.06|176.87|175.07|176.87|175.07|176.86|175.06|2
1654742690000|2022-06-09 02:44:50|176.86|175.06|176.86|175.06|176.86|175.06|176.86|175.06|1
1654742700000|2022-06-09 02:45:00|176.87|175.07|176.94|175.14|176.95|175.15|176.87|175.07|12
1654742710000|2022-06-09 02:45:10|176.95|175.15|176.95|175.15|176.95|175.15|176.94|175.14|3
1654742720000|2022-06-09 02:45:20|176.94|175.14|176.93|175.13|176.94|175.14|176.92|175.12|4
1654742750000|2022-06-09 02:45:50|176.91|175.11|176.93|175.13|176.93|175.13|176.9|175.1|5
1654742760000|2022-06-09 02:46:00|176.94|175.14|176.9|175.1|176.95|175.15|176.9|175.1|6
1654742770000|2022-06-09 02:46:10|176.89|175.09|176.88|175.08|176.89|175.09|176.88|175.08|2
1654742780000|2022-06-09 02:46:20|176.86|175.06|176.81|175.01|176.86|175.06|176.81|175.01|6
1654742790000|2022-06-09 02:46:30|176.8|175|176.79|174.99|176.8|175|176.79|174.99|4
1654742800000|2022-06-09 02:46:40|176.82|175.02|176.88|175.08|176.88|175.08|176.82|175.02|7
1654742810000|2022-06-09 02:46:50|176.89|175.09|176.94|175.14|176.94|175.14|176.89|175.09|5
1654742820000|2022-06-09 02:47:00|176.95|175.15|176.94|175.14|176.99|175.19|176.94|175.14|10
1654742830000|2022-06-09 02:47:10|176.91|175.11|176.96|175.16|176.97|175.17|176.91|175.11|7
1654742840000|2022-06-09 02:47:20|176.97|175.17|176.96|175.16|176.97|175.17|176.96|175.16|2
1654742850000|2022-06-09 02:47:30|176.97|175.17|176.98|175.18|176.99|175.19|176.97|175.17|5
1654742860000|2022-06-09 02:47:40|176.97|175.17|176.99|175.19|176.99|175.19|176.96|175.16|3
1654742870000|2022-06-09 02:47:50|176.98|175.18|176.98|175.18|176.98|175.18|176.98|175.18|1
1654742880000|2022-06-09 02:48:00|176.95|175.15|176.91|175.11|176.95|175.15|176.87|175.07|9
1654742890000|2022-06-09 02:48:10|176.92|175.12|176.93|175.13|176.93|175.13|176.92|175.12|4
1654742900000|2022-06-09 02:48:20|176.94|175.14|176.98|175.18|176.98|175.18|176.94|175.14|4
1654742920000|2022-06-09 02:48:40|176.97|175.17|176.92|175.12|176.97|175.17|176.91|175.11|6
1654742950000|2022-06-09 02:49:10|176.91|175.11|176.94|175.14|176.94|175.14|176.9|175.1|8
1654742960000|2022-06-09 02:49:20|176.93|175.13|176.93|175.13|176.93|175.13|176.93|175.13|1
1654742980000|2022-06-09 02:49:40|176.94|175.14|176.98|175.18|176.98|175.18|176.94|175.14|4
1654742990000|2022-06-09 02:49:50|176.97|175.17|177|175.2|177|175.2|176.96|175.16|7
1654743000000|2022-06-09 02:50:00|177.01|175.21|176.99|175.19|177.03|175.23|176.99|175.19|11
1654743010000|2022-06-09 02:50:10|177|175.2|176.99|175.19|177|175.2|176.99|175.19|2
1654743020000|2022-06-09 02:50:20|176.98|175.18|176.98|175.18|176.98|175.18|176.98|175.18|1
1654743030000|2022-06-09 02:50:30|176.97|175.17|176.98|175.18|176.98|175.18|176.97|175.17|2
1654743040000|2022-06-09 02:50:40|176.97|175.17|176.89|175.09|176.97|175.17|176.89|175.09|5
1654743050000|2022-06-09 02:50:50|176.88|175.08|176.9|175.1|176.91|175.11|176.88|175.08|5
1654743060000|2022-06-09 02:51:00|176.88|175.08|176.9|175.1|176.9|175.1|176.88|175.08|2
1654743070000|2022-06-09 02:51:10|176.88|175.08|176.84|175.04|176.88|175.08|176.84|175.04|2
1654743080000|2022-06-09 02:51:20|176.85|175.05|176.85|175.05|176.87|175.07|176.83|175.03|13
1654743090000|2022-06-09 02:51:30|176.86|175.06|176.86|175.06|176.86|175.06|176.85|175.05|3
1654743100000|2022-06-09 02:51:40|176.85|175.05|176.73|174.93|176.85|175.05|176.73|174.93|7
1654743110000|2022-06-09 02:51:50|176.72|174.92|176.7|174.9|176.72|174.92|176.69|174.89|6
1654743120000|2022-06-09 02:52:00|176.69|174.89|176.72|174.92|176.82|175.02|176.63|174.83|17
1654743130000|2022-06-09 02:52:10|176.71|174.91|176.66|174.86|176.71|174.91|176.65|174.85|5
1654743140000|2022-06-09 02:52:20|176.71|174.91|176.74|174.94|176.75|174.95|176.71|174.91|6
1654743150000|2022-06-09 02:52:30|176.72|174.92|176.78|174.98|176.78|174.98|176.72|174.92|10
1654743160000|2022-06-09 02:52:40|176.77|174.97|176.8|175|176.81|175.01|176.77|174.97|9
1654743170000|2022-06-09 02:52:50|176.81|175.01|176.83|175.03|176.83|175.03|176.79|174.99|6
1654743180000|2022-06-09 02:53:00|176.84|175.04|176.85|175.05|176.87|175.07|176.84|175.04|6
1654743190000|2022-06-09 02:53:10|176.86|175.06|176.84|175.04|176.87|175.07|176.84|175.04|6
1654743200000|2022-06-09 02:53:20|176.83|175.03|176.81|175.01|176.83|175.03|176.8|175|12
1654743220000|2022-06-09 02:53:40|176.82|175.02|176.84|175.04|176.84|175.04|176.82|175.02|3
1654743230000|2022-06-09 02:53:50|176.86|175.06|176.86|175.06|176.86|175.06|176.85|175.05|3
1654743240000|2022-06-09 02:54:00|176.85|175.05|176.84|175.04|176.85|175.05|176.84|175.04|6
1654743250000|2022-06-09 02:54:10|176.85|175.05|176.85|175.05|176.85|175.05|176.85|175.05|1
1654743260000|2022-06-09 02:54:20|176.84|175.04|176.84|175.04|176.84|175.04|176.84|175.04|1
1654743280000|2022-06-09 02:54:40|176.85|175.05|176.84|175.04|176.85|175.05|176.84|175.04|6
1654743300000|2022-06-09 02:55:00|176.85|175.05|176.85|175.05|176.85|175.05|176.85|175.05|1
1654743310000|2022-06-09 02:55:10|176.84|175.04|176.86|175.06|176.86|175.06|176.84|175.04|3
1654743320000|2022-06-09 02:55:20|176.85|175.05|176.85|175.05|176.85|175.05|176.85|175.05|1
1654743340000|2022-06-09 02:55:40|176.84|175.04|176.83|175.03|176.84|175.04|176.83|175.03|2
1654743350000|2022-06-09 02:55:50|176.84|175.04|176.84|175.04|176.84|175.04|176.84|175.04|1
1654743360000|2022-06-09 02:56:00|176.85|175.05|176.87|175.07|176.88|175.08|176.85|175.05|4
1654743370000|2022-06-09 02:56:10|176.88|175.08|176.89|175.09|176.91|175.11|176.87|175.07|8
1654743380000|2022-06-09 02:56:20|176.9|175.1|176.92|175.12|176.92|175.12|176.9|175.1|4
1654743390000|2022-06-09 02:56:30|176.93|175.13|176.98|175.18|176.99|175.19|176.93|175.13|3
1654743430000|2022-06-09 02:57:10|176.99|175.19|177.01|175.21|177.01|175.21|176.99|175.19|2
1654743440000|2022-06-09 02:57:20|177|175.2|176.98|175.18|177|175.2|176.95|175.15|6
1654743450000|2022-06-09 02:57:30|176.99|175.19|177|175.2|177.02|175.22|176.99|175.19|4
1654743460000|2022-06-09 02:57:40|176.99|175.19|176.98|175.18|177|175.2|176.98|175.18|4
1654743480000|2022-06-09 02:58:00|177|175.2|177|175.2|177|175.2|176.98|175.18|6
1654743490000|2022-06-09 02:58:10|177.02|175.22|177.02|175.22|177.02|175.22|177.02|175.22|1
1654743500000|2022-06-09 02:58:20|177.01|175.21|177.02|175.22|177.02|175.22|177.01|175.21|2
1654743510000|2022-06-09 02:58:30|177.01|175.21|177.01|175.21|177.01|175.21|177.01|175.21|1
1654743520000|2022-06-09 02:58:40|177.02|175.22|176.98|175.18|177.02|175.22|176.97|175.17|5
1654743530000|2022-06-09 02:58:50|176.97|175.17|177.01|175.21|177.01|175.21|176.97|175.17|4
1654743540000|2022-06-09 02:59:00|177|175.2|177.01|175.21|177.01|175.21|177|175.2|2
1654743550000|2022-06-09 02:59:10|177|175.2|177|175.2|177|175.2|176.98|175.18|5
1654743560000|2022-06-09 02:59:20|177.01|175.21|177|175.2|177.01|175.21|177|175.2|4
1654743570000|2022-06-09 02:59:30|177.01|175.21|177.01|175.21|177.02|175.22|177|175.2|5
1654743610000|2022-06-09 03:00:10|176.99|175.19|176.95|175.15|176.99|175.19|176.91|175.11|9
1654743620000|2022-06-09 03:00:20|176.96|175.16|176.96|175.16|176.96|175.16|176.94|175.14|5
1654743630000|2022-06-09 03:00:30|176.97|175.17|176.96|175.16|176.97|175.17|176.95|175.15|4
1654743640000|2022-06-09 03:00:40|176.95|175.15|176.96|175.16|176.96|175.16|176.93|175.13|3
1654743660000|2022-06-09 03:01:00|176.97|175.17|177|175.2|177|175.2|176.96|175.16|8
1654743670000|2022-06-09 03:01:10|176.99|175.19|176.98|175.18|176.99|175.19|176.98|175.18|2
1654743680000|2022-06-09 03:01:20|176.99|175.19|176.99|175.19|176.99|175.19|176.99|175.19|1
1654743690000|2022-06-09 03:01:30|177|175.2|177|175.2|177.03|175.23|177|175.2|6
1654743700000|2022-06-09 03:01:40|177.01|175.21|177.02|175.22|177.03|175.23|177.01|175.21|3
1654743710000|2022-06-09 03:01:50|177.01|175.21|177.03|175.23|177.03|175.23|177.01|175.21|7
1654743720000|2022-06-09 03:02:00|177.04|175.24|177.19|175.39|177.19|175.39|177.04|175.24|7
1654743730000|2022-06-09 03:02:10|177.2|175.4|177.18|175.38|177.2|175.4|177.17|175.37|4
1654743740000|2022-06-09 03:02:20|177.19|175.39|177.19|175.39|177.19|175.39|177.19|175.39|1
1654743750000|2022-06-09 03:02:30|177.21|175.41|177.22|175.42|177.22|175.42|177.21|175.41|2
1654743760000|2022-06-09 03:02:40|177.21|175.41|177.26|175.46|177.26|175.46|177.21|175.41|6
1654743770000|2022-06-09 03:02:50|177.25|175.45|177.25|175.45|177.25|175.45|177.24|175.44|5
1654743780000|2022-06-09 03:03:00|177.24|175.44|177.24|175.44|177.24|175.44|177.24|175.44|1
1654743790000|2022-06-09 03:03:10|177.23|175.43|177.25|175.45|177.25|175.45|177.2|175.4|11
1654743800000|2022-06-09 03:03:20|177.26|175.46|177.28|175.48|177.33|175.53|177.26|175.46|12
1654743810000|2022-06-09 03:03:30|177.29|175.49|177.32|175.52|177.33|175.53|177.29|175.49|4
1654743820000|2022-06-09 03:03:40|177.31|175.51|177.3|175.5|177.31|175.51|177.29|175.49|8
1654743830000|2022-06-09 03:03:50|177.31|175.51|177.27|175.47|177.31|175.51|177.27|175.47|12
1654743840000|2022-06-09 03:04:00|177.26|175.46|177.26|175.46|177.26|175.46|177.26|175.46|1
1654743870000|2022-06-09 03:04:30|177.28|175.48|177.27|175.47|177.28|175.48|177.27|175.47|2
1654743880000|2022-06-09 03:04:40|177.28|175.48|177.31|175.51|177.32|175.52|177.28|175.48|3
1654743890000|2022-06-09 03:04:50|177.32|175.52|177.33|175.53|177.34|175.54|177.31|175.51|8
1654743900000|2022-06-09 03:05:00|177.34|175.54|177.32|175.52|177.35|175.55|177.31|175.51|8
1654743910000|2022-06-09 03:05:10|177.35|175.55|177.36|175.56|177.36|175.56|177.32|175.52|7
1654743920000|2022-06-09 03:05:20|177.35|175.55|177.37|175.57|177.37|175.57|177.35|175.55|7
1654743930000|2022-06-09 03:05:30|177.36|175.56|177.36|175.56|177.37|175.57|177.35|175.55|4
1654743940000|2022-06-09 03:05:40|177.35|175.55|177.35|175.55|177.36|175.56|177.34|175.54|11
1654743950000|2022-06-09 03:05:50|177.34|175.54|177.31|175.51|177.34|175.54|177.31|175.51|4
1654743960000|2022-06-09 03:06:00|177.32|175.52|177.31|175.51|177.32|175.52|177.27|175.47|9
1654743970000|2022-06-09 03:06:10|177.3|175.5|177.29|175.49|177.31|175.51|177.27|175.47|7
1654743980000|2022-06-09 03:06:20|177.3|175.5|177.27|175.47|177.3|175.5|177.27|175.47|6
1654743990000|2022-06-09 03:06:30|177.29|175.49|177.28|175.48|177.29|175.49|177.28|175.48|6
1654744000000|2022-06-09 03:06:40|177.29|175.49|177.28|175.48|177.29|175.49|177.28|175.48|2
1654744010000|2022-06-09 03:06:50|177.27|175.47|177.25|175.45|177.27|175.47|177.24|175.44|4
1654744020000|2022-06-09 03:07:00|177.26|175.46|177.26|175.46|177.27|175.47|177.25|175.45|7
1654744030000|2022-06-09 03:07:10|177.27|175.47|177.26|175.46|177.27|175.47|177.26|175.46|2
1654744040000|2022-06-09 03:07:20|177.27|175.47|177.28|175.48|177.28|175.48|177.27|175.47|2
1654744050000|2022-06-09 03:07:30|177.29|175.49|177.28|175.48|177.29|175.49|177.28|175.48|2
1654744060000|2022-06-09 03:07:40|177.29|175.49|177.27|175.47|177.29|175.49|177.27|175.47|5
1654744070000|2022-06-09 03:07:50|177.28|175.48|177.28|175.48|177.28|175.48|177.28|175.48|1
1654744080000|2022-06-09 03:08:00|177.27|175.47|177.26|175.46|177.27|175.47|177.24|175.44|10
1654744090000|2022-06-09 03:08:10|177.25|175.45|177.25|175.45|177.25|175.45|177.24|175.44|3
1654744100000|2022-06-09 03:08:20|177.24|175.44|177.21|175.41|177.24|175.44|177.21|175.41|3
1654744110000|2022-06-09 03:08:30|177.2|175.4|177.13|175.33|177.2|175.4|177.13|175.33|3
1654744120000|2022-06-09 03:08:40|177.14|175.34|177.14|175.34|177.14|175.34|177.13|175.33|3
1654744150000|2022-06-09 03:09:10|177.13|175.33|177.14|175.34|177.14|175.34|177.13|175.33|2
1654744170000|2022-06-09 03:09:30|177.15|175.35|177.2|175.4|177.2|175.4|177.15|175.35|6
1654744180000|2022-06-09 03:09:40|177.19|175.39|177.18|175.38|177.19|175.39|177.17|175.37|4
1654744190000|2022-06-09 03:09:50|177.17|175.37|177.16|175.36|177.18|175.38|177.15|175.35|8
1654744200000|2022-06-09 03:10:00|177.17|175.37|177.2|175.4|177.2|175.4|177.17|175.37|9
1654744210000|2022-06-09 03:10:10|177.19|175.39|177.2|175.4|177.21|175.41|177.19|175.39|8
1654744220000|2022-06-09 03:10:20|177.21|175.41|177.24|175.44|177.24|175.44|177.21|175.41|6
1654744230000|2022-06-09 03:10:30|177.23|175.43|177.2|175.4|177.23|175.43|177.2|175.4|2
1654744240000|2022-06-09 03:10:40|177.19|175.39|177.15|175.35|177.19|175.39|177.15|175.35|2
1654744260000|2022-06-09 03:11:00|177.11|175.31|177.15|175.35|177.15|175.35|177.11|175.31|3
1654744270000|2022-06-09 03:11:10|177.16|175.36|177.18|175.38|177.19|175.39|177.16|175.36|3
1654744280000|2022-06-09 03:11:20|177.17|175.37|177.18|175.38|177.19|175.39|177.17|175.37|6
1654744290000|2022-06-09 03:11:30|177.16|175.36|177.14|175.34|177.16|175.36|177.13|175.33|5
1654744310000|2022-06-09 03:11:50|177.15|175.35|177.14|175.34|177.15|175.35|177.14|175.34|6
1654744320000|2022-06-09 03:12:00|177.15|175.35|177.15|175.35|177.15|175.35|177.15|175.35|1
1654744330000|2022-06-09 03:12:10|177.16|175.36|177.18|175.38|177.19|175.39|177.16|175.36|5
1654744340000|2022-06-09 03:12:20|177.19|175.39|177.19|175.39|177.19|175.39|177.19|175.39|1
1654744360000|2022-06-09 03:12:40|177.18|175.38|177.14|175.34|177.18|175.38|177.13|175.33|7
1654744370000|2022-06-09 03:12:50|177.13|175.33|177.14|175.34|177.14|175.34|177.12|175.32|4
1654744390000|2022-06-09 03:13:10|177.15|175.35|177.13|175.33|177.17|175.37|177.13|175.33|8
1654744400000|2022-06-09 03:13:20|177.12|175.32|177.08|175.28|177.12|175.32|177.08|175.28|4
1654744410000|2022-06-09 03:13:30|177.07|175.27|177.08|175.28|177.08|175.28|177.07|175.27|2
1654744430000|2022-06-09 03:13:50|177.05|175.25|177.06|175.26|177.06|175.26|177.04|175.24|4
1654744440000|2022-06-09 03:14:00|177.05|175.25|177.05|175.25|177.06|175.26|177.05|175.25|5
1654744450000|2022-06-09 03:14:10|177.06|175.26|177.06|175.26|177.06|175.26|177.05|175.25|3
1654744460000|2022-06-09 03:14:20|177.05|175.25|177.05|175.25|177.06|175.26|177.05|175.25|3
1654744470000|2022-06-09 03:14:30|177.06|175.26|177.13|175.33|177.14|175.34|177.05|175.25|9
1654744480000|2022-06-09 03:14:40|177.12|175.32|177.1|175.3|177.12|175.32|177.1|175.3|5
1654744490000|2022-06-09 03:14:50|177.09|175.29|177.06|175.26|177.09|175.29|177.06|175.26|3
1654744500000|2022-06-09 03:15:00|177.07|175.27|177.08|175.28|177.08|175.28|177.07|175.27|2
1654744510000|2022-06-09 03:15:10|177.07|175.27|177.07|175.27|177.07|175.27|177.07|175.27|1
1654744520000|2022-06-09 03:15:20|177.06|175.26|177.07|175.27|177.07|175.27|177.06|175.26|2
1654744540000|2022-06-09 03:15:40|177.05|175.25|177.06|175.26|177.06|175.26|177.05|175.25|2
1654744550000|2022-06-09 03:15:50|177.05|175.25|177.05|175.25|177.05|175.25|177.05|175.25|1
1654744560000|2022-06-09 03:16:00|177.06|175.26|177.05|175.25|177.06|175.26|177.05|175.25|2
1654744570000|2022-06-09 03:16:10|177.04|175.24|177.04|175.24|177.04|175.24|177.03|175.23|3
1654744580000|2022-06-09 03:16:20|177.05|175.25|177.05|175.25|177.05|175.25|177.05|175.25|1
1654744600000|2022-06-09 03:16:40|177.02|175.22|177.01|175.21|177.02|175.22|177|175.2|3
1654744620000|2022-06-09 03:17:00|177.02|175.22|177.04|175.24|177.04|175.24|177.02|175.22|3
1654744630000|2022-06-09 03:17:10|177.03|175.23|177.04|175.24|177.04|175.24|177.03|175.23|4
1654744640000|2022-06-09 03:17:20|177.03|175.23|177.02|175.22|177.03|175.23|177.02|175.22|2
1654744650000|2022-06-09 03:17:30|177.03|175.23|176.99|175.19|177.04|175.24|176.99|175.19|8
1654744660000|2022-06-09 03:17:40|177|175.2|177|175.2|177|175.2|176.99|175.19|3
1654744670000|2022-06-09 03:17:50|176.99|175.19|177|175.2|177|175.2|176.99|175.19|2
1654744680000|2022-06-09 03:18:00|176.99|175.19|177|175.2|177|175.2|176.99|175.19|2
1654744690000|2022-06-09 03:18:10|176.99|175.19|177|175.2|177|175.2|176.99|175.19|2
1654744710000|2022-06-09 03:18:30|177.01|175.21|177.04|175.24|177.04|175.24|177.01|175.21|8
1654744720000|2022-06-09 03:18:40|177.03|175.23|177.01|175.21|177.04|175.24|177.01|175.21|5
1654744730000|2022-06-09 03:18:50|177|175.2|176.99|175.19|177|175.2|176.99|175.19|2
1654744740000|2022-06-09 03:19:00|177|175.2|177.02|175.22|177.03|175.23|177|175.2|4
1654744750000|2022-06-09 03:19:10|177.03|175.23|177.02|175.22|177.03|175.23|177.02|175.22|2
1654744770000|2022-06-09 03:19:30|177.03|175.23|177.05|175.25|177.05|175.25|177.03|175.23|5
1654744780000|2022-06-09 03:19:40|177.06|175.26|177.04|175.24|177.06|175.26|177.04|175.24|2
1654744810000|2022-06-09 03:20:10|177.05|175.25|177.07|175.27|177.08|175.28|177.05|175.25|5
1654744820000|2022-06-09 03:20:20|177.08|175.28|177.09|175.29|177.09|175.29|177.08|175.28|2
1654744830000|2022-06-09 03:20:30|177.08|175.28|177.08|175.28|177.08|175.28|177.08|175.28|1
1654744840000|2022-06-09 03:20:40|177.07|175.27|177.07|175.27|177.07|175.27|177.07|175.27|1
1654744850000|2022-06-09 03:20:50|177.06|175.26|177.06|175.26|177.06|175.26|177.06|175.26|1
1654744860000|2022-06-09 03:21:00|177.07|175.27|177.05|175.25|177.07|175.27|177.05|175.25|3
1654744910000|2022-06-09 03:21:50|177.06|175.26|177.07|175.27|177.07|175.27|177.06|175.26|2
1654744920000|2022-06-09 03:22:00|177.08|175.28|177.26|175.46|177.26|175.46|177.08|175.28|9
1654744930000|2022-06-09 03:22:10|177.27|175.47|177.26|175.46|177.27|175.47|177.26|175.46|2
1654744940000|2022-06-09 03:22:20|177.28|175.48|177.27|175.47|177.28|175.48|177.27|175.47|2
1654744960000|2022-06-09 03:22:40|177.28|175.48|177.28|175.48|177.28|175.48|177.28|175.48|1
1654744970000|2022-06-09 03:22:50|177.29|175.49|177.34|175.54|177.35|175.55|177.29|175.49|7
1654744980000|2022-06-09 03:23:00|177.33|175.53|177.39|175.59|177.39|175.59|177.32|175.52|10
1654744990000|2022-06-09 03:23:10|177.38|175.58|177.34|175.54|177.38|175.58|177.34|175.54|6
1654745010000|2022-06-09 03:23:30|177.33|175.53|177.33|175.53|177.34|175.54|177.33|175.53|5
1654745020000|2022-06-09 03:23:40|177.34|175.54|177.34|175.54|177.34|175.54|177.33|175.53|5
1654745030000|2022-06-09 03:23:50|177.33|175.53|177.33|175.53|177.34|175.54|177.33|175.53|7
1654745040000|2022-06-09 03:24:00|177.34|175.54|177.24|175.44|177.34|175.54|177.23|175.43|6
1654745050000|2022-06-09 03:24:10|177.25|175.45|177.25|175.45|177.25|175.45|177.24|175.44|3
1654745060000|2022-06-09 03:24:20|177.26|175.46|177.27|175.47|177.27|175.47|177.25|175.45|4
1654745070000|2022-06-09 03:24:30|177.33|175.53|177.26|175.46|177.33|175.53|177.26|175.46|4
1654745090000|2022-06-09 03:24:50|177.25|175.45|177.26|175.46|177.26|175.46|177.25|175.45|2
1654745100000|2022-06-09 03:25:00|177.27|175.47|177.3|175.5|177.31|175.51|177.27|175.47|7
1654745110000|2022-06-09 03:25:10|177.29|175.49|177.28|175.48|177.29|175.49|177.28|175.48|2
1654745120000|2022-06-09 03:25:20|177.27|175.47|177.27|175.47|177.27|175.47|177.27|175.47|1
1654745130000|2022-06-09 03:25:30|177.28|175.48|177.31|175.51|177.31|175.51|177.28|175.48|3
1654745140000|2022-06-09 03:25:40|177.32|175.52|177.3|175.5|177.33|175.53|177.3|175.5|4
1654745160000|2022-06-09 03:26:00|177.31|175.51|177.31|175.51|177.31|175.51|177.31|175.51|1
1654745170000|2022-06-09 03:26:10|177.3|175.5|177.27|175.47|177.3|175.5|177.26|175.46|5
1654745180000|2022-06-09 03:26:20|177.29|175.49|177.27|175.47|177.29|175.49|177.26|175.46|4
1654745190000|2022-06-09 03:26:30|177.28|175.48|177.28|175.48|177.28|175.48|177.27|175.47|3
1654745200000|2022-06-09 03:26:40|177.27|175.47|177.27|175.47|177.27|175.47|177.27|175.47|1
1654745210000|2022-06-09 03:26:50|177.28|175.48|177.28|175.48|177.28|175.48|177.28|175.48|1
1654745220000|2022-06-09 03:27:00|177.27|175.47|177.22|175.42|177.27|175.47|177.21|175.41|6
1654745240000|2022-06-09 03:27:20|177.23|175.43|177.23|175.43|177.23|175.43|177.22|175.42|11
1654745250000|2022-06-09 03:27:30|177.22|175.42|177.23|175.43|177.23|175.43|177.22|175.42|6
1654745260000|2022-06-09 03:27:40|177.25|175.45|177.32|175.52|177.32|175.52|177.25|175.45|5
1654745270000|2022-06-09 03:27:50|177.33|175.53|177.38|175.58|177.4|175.6|177.33|175.53|11
1654745280000|2022-06-09 03:28:00|177.37|175.57|177.39|175.59|177.41|175.61|177.34|175.54|13
1654745290000|2022-06-09 03:28:10|177.4|175.6|177.4|175.6|177.42|175.62|177.38|175.58|6
1654745300000|2022-06-09 03:28:20|177.41|175.61|177.37|175.57|177.41|175.61|177.36|175.56|10
1654745310000|2022-06-09 03:28:30|177.36|175.56|177.36|175.56|177.38|175.58|177.36|175.56|4
1654745320000|2022-06-09 03:28:40|177.37|175.57|177.34|175.54|177.37|175.57|177.34|175.54|6
1654745330000|2022-06-09 03:28:50|177.3|175.5|177.3|175.5|177.3|175.5|177.3|175.5|1
1654745340000|2022-06-09 03:29:00|177.31|175.51|177.33|175.53|177.33|175.53|177.29|175.49|5
1654745350000|2022-06-09 03:29:10|177.3|175.5|177.32|175.52|177.34|175.54|177.3|175.5|8
1654745360000|2022-06-09 03:29:20|177.34|175.54|177.32|175.52|177.34|175.54|177.31|175.51|4
1654745370000|2022-06-09 03:29:30|177.33|175.53|177.29|175.49|177.33|175.53|177.29|175.49|9
1654745380000|2022-06-09 03:29:40|177.28|175.48|177.27|175.47|177.29|175.49|177.26|175.46|5
1654745390000|2022-06-09 03:29:50|177.25|175.45|177.23|175.43|177.26|175.46|177.23|175.43|4
1654745400000|2022-06-09 03:30:00|177.24|175.44|177.24|175.44|177.26|175.46|177.23|175.43|6
1654745410000|2022-06-09 03:30:10|177.25|175.45|177.27|175.47|177.28|175.48|177.25|175.45|7
1654745420000|2022-06-09 03:30:20|177.26|175.46|177.22|175.42|177.26|175.46|177.21|175.41|5
1654745430000|2022-06-09 03:30:30|177.23|175.43|177.23|175.43|177.23|175.43|177.22|175.42|7
1654745440000|2022-06-09 03:30:40|177.22|175.42|177.18|175.38|177.22|175.42|177.18|175.38|3
1654745450000|2022-06-09 03:30:50|177.17|175.37|177.1|175.3|177.17|175.37|177.1|175.3|7
1654745460000|2022-06-09 03:31:00|177.06|175.26|177.05|175.25|177.06|175.26|177.05|175.25|6
1654745490000|2022-06-09 03:31:30|177.03|175.23|177.05|175.25|177.05|175.25|177.01|175.21|7
1654745500000|2022-06-09 03:31:40|177.04|175.24|177.03|175.23|177.04|175.24|177.03|175.23|2
1654745510000|2022-06-09 03:31:50|177.04|175.24|177.04|175.24|177.04|175.24|177.04|175.24|1
1654745520000|2022-06-09 03:32:00|177.05|175.25|177.04|175.24|177.06|175.26|177.03|175.23|5
1654745530000|2022-06-09 03:32:10|177.03|175.23|177.03|175.23|177.03|175.23|177|175.2|6
1654745540000|2022-06-09 03:32:20|177.02|175.22|176.99|175.19|177.02|175.22|176.99|175.19|3
1654745560000|2022-06-09 03:32:40|177.02|175.22|177|175.2|177.03|175.23|177|175.2|6
1654745580000|2022-06-09 03:33:00|177.02|175.22|177.02|175.22|177.04|175.24|177.01|175.21|8
1654745590000|2022-06-09 03:33:10|177.01|175.21|177.02|175.22|177.03|175.23|176.99|175.19|6
1654745600000|2022-06-09 03:33:20|177|175.2|176.99|175.19|177.01|175.21|176.99|175.19|6
1654745610000|2022-06-09 03:33:30|177|175.2|176.99|175.19|177|175.2|176.99|175.19|2
1654745630000|2022-06-09 03:33:50|177|175.2|176.99|175.19|177|175.2|176.99|175.19|2
1654745650000|2022-06-09 03:34:10|176.98|175.18|176.99|175.19|176.99|175.19|176.98|175.18|2
1654745670000|2022-06-09 03:34:30|176.98|175.18|176.97|175.17|176.98|175.18|176.97|175.17|2
1654745680000|2022-06-09 03:34:40|176.98|175.18|176.98|175.18|176.98|175.18|176.98|175.18|1
1654745700000|2022-06-09 03:35:00|176.99|175.19|176.96|175.16|176.99|175.19|176.96|175.16|3
1654745710000|2022-06-09 03:35:10|176.94|175.14|176.95|175.15|176.95|175.15|176.94|175.14|2
1654745720000|2022-06-09 03:35:20|176.96|175.16|176.95|175.15|176.96|175.16|176.95|175.15|2
1654745730000|2022-06-09 03:35:30|176.9|175.1|176.86|175.06|176.9|175.1|176.86|175.06|5
1654745740000|2022-06-09 03:35:40|176.89|175.09|176.93|175.13|176.94|175.14|176.89|175.09|7
1654745750000|2022-06-09 03:35:50|176.94|175.14|176.96|175.16|176.96|175.16|176.94|175.14|3
1654745760000|2022-06-09 03:36:00|176.97|175.17|176.95|175.15|177|175.2|176.93|175.13|10
1654745770000|2022-06-09 03:36:10|176.9|175.1|176.95|175.15|176.95|175.15|176.9|175.1|3
1654745780000|2022-06-09 03:36:20|176.96|175.16|176.96|175.16|176.96|175.16|176.96|175.16|1
1654745790000|2022-06-09 03:36:30|176.95|175.15|176.95|175.15|176.95|175.15|176.95|175.15|1
1654745800000|2022-06-09 03:36:40|176.94|175.14|176.98|175.18|176.98|175.18|176.93|175.13|7
1654745820000|2022-06-09 03:37:00|176.97|175.17|176.95|175.15|176.97|175.17|176.95|175.15|3
1654745830000|2022-06-09 03:37:10|176.96|175.16|176.95|175.15|176.96|175.16|176.95|175.15|8
1654745840000|2022-06-09 03:37:20|176.96|175.16|176.95|175.15|176.96|175.16|176.95|175.15|2
1654745850000|2022-06-09 03:37:30|176.96|175.16|176.95|175.15|176.96|175.16|176.95|175.15|4
1654745860000|2022-06-09 03:37:40|176.96|175.16|176.95|175.15|176.96|175.16|176.95|175.15|6
1654745870000|2022-06-09 03:37:50|176.96|175.16|176.99|175.19|176.99|175.19|176.95|175.15|8
1654745890000|2022-06-09 03:38:10|176.98|175.18|176.98|175.18|176.98|175.18|176.97|175.17|5
1654745900000|2022-06-09 03:38:20|176.99|175.19|176.99|175.19|176.99|175.19|176.99|175.19|1
1654745920000|2022-06-09 03:38:40|177.03|175.23|177.06|175.26|177.06|175.26|177.03|175.23|2
1654745930000|2022-06-09 03:38:50|177.07|175.27|177.09|175.29|177.09|175.29|177.06|175.26|4
1654745940000|2022-06-09 03:39:00|177.08|175.28|177.1|175.3|177.12|175.32|177.07|175.27|9
1654745950000|2022-06-09 03:39:10|177.09|175.29|177.09|175.29|177.09|175.29|177.08|175.28|3
1654745960000|2022-06-09 03:39:20|177.1|175.3|177.09|175.29|177.1|175.3|177.09|175.29|2
1654745970000|2022-06-09 03:39:30|177.08|175.28|177.08|175.28|177.08|175.28|177.08|175.28|1
1654745980000|2022-06-09 03:39:40|177.07|175.27|177.08|175.28|177.1|175.3|177.06|175.26|7
1654745990000|2022-06-09 03:39:50|177.09|175.29|177.07|175.27|177.09|175.29|177.07|175.27|7
1654746000000|2022-06-09 03:40:00|177.08|175.28|177.08|175.28|177.08|175.28|177.07|175.27|5
1654746010000|2022-06-09 03:40:10|177.07|175.27|177.07|175.27|177.08|175.28|177.07|175.27|3
1654746020000|2022-06-09 03:40:20|177.06|175.26|177.05|175.25|177.06|175.26|177.05|175.25|2
1654746030000|2022-06-09 03:40:30|177.06|175.26|177.06|175.26|177.06|175.26|177.05|175.25|5
1654746040000|2022-06-09 03:40:40|177.05|175.25|177.06|175.26|177.06|175.26|177.05|175.25|4
1654746050000|2022-06-09 03:40:50|177.07|175.27|177.07|175.27|177.07|175.27|177.07|175.27|1
1654746060000|2022-06-09 03:41:00|177.08|175.28|177.07|175.27|177.08|175.28|177.06|175.26|8
1654746100000|2022-06-09 03:41:40|177.08|175.28|177.09|175.29|177.09|175.29|177.07|175.27|4
1654746110000|2022-06-09 03:41:50|177.1|175.3|177.12|175.32|177.12|175.32|177.09|175.29|3
1654746120000|2022-06-09 03:42:00|177.13|175.33|177.14|175.34|177.14|175.34|177.12|175.32|4
1654746140000|2022-06-09 03:42:20|177.13|175.33|177.13|175.33|177.13|175.33|177.12|175.32|3
1654746150000|2022-06-09 03:42:30|177.14|175.34|177.14|175.34|177.14|175.34|177.13|175.33|3
1654746160000|2022-06-09 03:42:40|177.13|175.33|177.13|175.33|177.13|175.33|177.12|175.32|3
1654746170000|2022-06-09 03:42:50|177.14|175.34|177.15|175.35|177.16|175.36|177.14|175.34|4
1654746180000|2022-06-09 03:43:00|177.16|175.36|177.16|175.36|177.16|175.36|177.15|175.35|3
1654746200000|2022-06-09 03:43:20|177.17|175.37|177.19|175.39|177.21|175.41|177.17|175.37|6
1654746210000|2022-06-09 03:43:30|177.18|175.38|177.17|175.37|177.19|175.39|177.16|175.36|6
1654746240000|2022-06-09 03:44:00|177.18|175.38|177.17|175.37|177.18|175.38|177.17|175.37|2
1654746250000|2022-06-09 03:44:10|177.18|175.38|177.18|175.38|177.18|175.38|177.18|175.38|1
1654746280000|2022-06-09 03:44:40|177.19|175.39|177.22|175.42|177.22|175.42|177.19|175.39|5
1654746290000|2022-06-09 03:44:50|177.23|175.43|177.22|175.42|177.23|175.43|177.22|175.42|2
1654746300000|2022-06-09 03:45:00|177.21|175.41|177.21|175.41|177.21|175.41|177.21|175.41|1
1654746310000|2022-06-09 03:45:10|177.19|175.39|177.16|175.36|177.19|175.39|177.16|175.36|4
1654746320000|2022-06-09 03:45:20|177.17|175.37|177.18|175.38|177.18|175.38|177.17|175.37|2
1654746330000|2022-06-09 03:45:30|177.17|175.37|177.17|175.37|177.17|175.37|177.17|175.37|1
1654746340000|2022-06-09 03:45:40|177.16|175.36|177.14|175.34|177.16|175.36|177.14|175.34|3
1654746350000|2022-06-09 03:45:50|177.15|175.35|177.17|175.37|177.17|175.37|177.15|175.35|3
1654746360000|2022-06-09 03:46:00|177.16|175.36|177.12|175.32|177.16|175.36|177.1|175.3|6
1654746370000|2022-06-09 03:46:10|177.13|175.33|177.13|175.33|177.13|175.33|177.12|175.32|3
1654746380000|2022-06-09 03:46:20|177.12|175.32|177.12|175.32|177.12|175.32|177.12|175.32|1
1654746390000|2022-06-09 03:46:30|177.11|175.31|177.11|175.31|177.11|175.31|177.1|175.3|3
1654746400000|2022-06-09 03:46:40|177.1|175.3|177.06|175.26|177.11|175.31|177.05|175.25|6
1654746420000|2022-06-09 03:47:00|177.11|175.31|177.17|175.37|177.17|175.37|177.11|175.31|4
1654746430000|2022-06-09 03:47:10|177.18|175.38|177.18|175.38|177.18|175.38|177.17|175.37|3
1654746460000|2022-06-09 03:47:40|177.17|175.37|177.18|175.38|177.18|175.38|177.17|175.37|2
1654746470000|2022-06-09 03:47:50|177.2|175.4|177.18|175.38|177.21|175.41|177.18|175.38|7
1654746480000|2022-06-09 03:48:00|177.19|175.39|177.22|175.42|177.22|175.42|177.18|175.38|5
1654746490000|2022-06-09 03:48:10|177.23|175.43|177.2|175.4|177.24|175.44|177.18|175.38|10
1654746500000|2022-06-09 03:48:20|177.22|175.42|177.23|175.43|177.23|175.43|177.22|175.42|2
1654746540000|2022-06-09 03:49:00|177.24|175.44|177.24|175.44|177.24|175.44|177.24|175.44|1
1654746550000|2022-06-09 03:49:10|177.23|175.43|177.24|175.44|177.24|175.44|177.22|175.42|4
1654746560000|2022-06-09 03:49:20|177.22|175.42|177.25|175.45|177.25|175.45|177.22|175.42|4
1654746570000|2022-06-09 03:49:30|177.26|175.46|177.26|175.46|177.26|175.46|177.26|175.46|1
1654746580000|2022-06-09 03:49:40|177.25|175.45|177.23|175.43|177.28|175.48|177.23|175.43|6
1654746590000|2022-06-09 03:49:50|177.22|175.42|177.26|175.46|177.26|175.46|177.21|175.41|5
1654746600000|2022-06-09 03:50:00|177.25|175.45|177.27|175.47|177.27|175.47|177.25|175.45|6
1654746610000|2022-06-09 03:50:10|177.28|175.48|177.41|175.61|177.41|175.61|177.28|175.48|8
1654746620000|2022-06-09 03:50:20|177.4|175.6|177.34|175.54|177.4|175.6|177.31|175.51|8
1654746640000|2022-06-09 03:50:40|177.35|175.55|177.35|175.55|177.35|175.55|177.35|175.55|1
1654746650000|2022-06-09 03:50:50|177.34|175.54|177.34|175.54|177.34|175.54|177.34|175.54|1
1654746670000|2022-06-09 03:51:10|177.35|175.55|177.34|175.54|177.35|175.55|177.34|175.54|2
1654746690000|2022-06-09 03:51:30|177.35|175.55|177.4|175.6|177.4|175.6|177.35|175.55|3
1654746700000|2022-06-09 03:51:40|177.39|175.59|177.34|175.54|177.39|175.59|177.33|175.53|6
1654746710000|2022-06-09 03:51:50|177.35|175.55|177.34|175.54|177.35|175.55|177.33|175.53|6
1654746720000|2022-06-09 03:52:00|177.33|175.53|177.35|175.55|177.35|175.55|177.33|175.53|3
1654746730000|2022-06-09 03:52:10|177.34|175.54|177.33|175.53|177.34|175.54|177.32|175.52|4
1654746750000|2022-06-09 03:52:30|177.34|175.54|177.34|175.54|177.34|175.54|177.34|175.54|1
1654746760000|2022-06-09 03:52:40|177.33|175.53|177.34|175.54|177.34|175.54|177.33|175.53|2
1654746770000|2022-06-09 03:52:50|177.33|175.53|177.32|175.52|177.33|175.53|177.32|175.52|2
1654746780000|2022-06-09 03:53:00|177.33|175.53|177.34|175.54|177.35|175.55|177.32|175.52|5
1654746800000|2022-06-09 03:53:20|177.35|175.55|177.35|175.55|177.35|175.55|177.34|175.54|9
1654746810000|2022-06-09 03:53:30|177.34|175.54|177.33|175.53|177.35|175.55|177.33|175.53|4
1654746830000|2022-06-09 03:53:50|177.34|175.54|177.33|175.53|177.34|175.54|177.33|175.53|2
1654746840000|2022-06-09 03:54:00|177.34|175.54|177.35|175.55|177.36|175.56|177.34|175.54|3
1654746850000|2022-06-09 03:54:10|177.36|175.56|177.35|175.55|177.36|175.56|177.35|175.55|6
1654746860000|2022-06-09 03:54:20|177.36|175.56|177.39|175.59|177.41|175.61|177.36|175.56|6
1654746870000|2022-06-09 03:54:30|177.4|175.6|177.45|175.65|177.45|175.65|177.4|175.6|5
1654746880000|2022-06-09 03:54:40|177.44|175.64|177.45|175.65|177.45|175.65|177.44|175.64|8
1654746890000|2022-06-09 03:54:50|177.44|175.64|177.45|175.65|177.45|175.65|177.44|175.64|2
1654746900000|2022-06-09 03:55:00|177.46|175.66|177.45|175.65|177.46|175.66|177.45|175.65|2
1654746910000|2022-06-09 03:55:10|177.46|175.66|177.45|175.65|177.47|175.67|177.45|175.65|4
1654746920000|2022-06-09 03:55:20|177.44|175.64|177.45|175.65|177.45|175.65|177.44|175.64|2
1654746930000|2022-06-09 03:55:30|177.46|175.66|177.47|175.67|177.47|175.67|177.46|175.66|4
1654746940000|2022-06-09 03:55:40|177.48|175.68|177.56|175.76|177.58|175.78|177.47|175.67|10
1654746950000|2022-06-09 03:55:50|177.55|175.75|177.55|175.75|177.55|175.75|177.55|175.75|1
1654746960000|2022-06-09 03:56:00|177.57|175.77|177.58|175.78|177.59|175.79|177.57|175.77|4
1654746970000|2022-06-09 03:56:10|177.59|175.79|177.62|175.82|177.62|175.82|177.59|175.79|3
1654746980000|2022-06-09 03:56:20|177.64|175.84|177.65|175.85|177.65|175.85|177.61|175.81|10
1654746990000|2022-06-09 03:56:30|177.66|175.86|177.74|175.94|177.78|175.98|177.66|175.86|14
1654747000000|2022-06-09 03:56:40|177.75|175.95|177.72|175.92|177.75|175.95|177.71|175.91|14
1654747010000|2022-06-09 03:56:50|177.71|175.91|177.65|175.85|177.72|175.92|177.65|175.85|10
1654747020000|2022-06-09 03:57:00|177.63|175.83|177.61|175.81|177.63|175.83|177.6|175.8|5
1654747030000|2022-06-09 03:57:10|177.62|175.82|177.61|175.81|177.62|175.82|177.61|175.81|2
1654747050000|2022-06-09 03:57:30|177.6|175.8|177.68|175.88|177.69|175.89|177.6|175.8|8
1654747060000|2022-06-09 03:57:40|177.67|175.87|177.66|175.86|177.67|175.87|177.65|175.85|4
1654747080000|2022-06-09 03:58:00|177.67|175.87|177.65|175.85|177.67|175.87|177.65|175.85|5
1654747090000|2022-06-09 03:58:10|177.66|175.86|177.66|175.86|177.66|175.86|177.66|175.86|1
1654747100000|2022-06-09 03:58:20|177.65|175.85|177.65|175.85|177.65|175.85|177.65|175.85|1
1654747110000|2022-06-09 03:58:30|177.63|175.83|177.65|175.85|177.66|175.86|177.63|175.83|4
1654747120000|2022-06-09 03:58:40|177.64|175.84|177.65|175.85|177.65|175.85|177.64|175.84|2
1654747130000|2022-06-09 03:58:50|177.64|175.84|177.68|175.88|177.68|175.88|177.64|175.84|4
1654747140000|2022-06-09 03:59:00|177.67|175.87|177.66|175.86|177.67|175.87|177.66|175.86|4
1654747160000|2022-06-09 03:59:20|177.65|175.85|177.66|175.86|177.67|175.87|177.65|175.85|10
1654747170000|2022-06-09 03:59:30|177.67|175.87|177.65|175.85|177.67|175.87|177.65|175.85|3
1654747180000|2022-06-09 03:59:40|177.64|175.84|177.64|175.84|177.64|175.84|177.64|175.84|1
1654747200000|2022-06-09 04:00:00|177.65|175.85|177.66|175.86|177.71|175.91|177.65|175.85|10
1654747210000|2022-06-09 04:00:10|177.67|175.87|177.66|175.86|177.67|175.87|177.64|175.84|5
1654747220000|2022-06-09 04:00:20|177.65|175.85|177.64|175.84|177.65|175.85|177.64|175.84|4
1654747260000|2022-06-09 04:01:00|177.63|175.83|177.52|175.72|177.64|175.84|177.51|175.71|8
1654747270000|2022-06-09 04:01:10|177.51|175.71|177.48|175.68|177.52|175.72|177.48|175.68|5
1654747280000|2022-06-09 04:01:20|177.51|175.71|177.48|175.68|177.51|175.71|177.48|175.68|3
1654747300000|2022-06-09 04:01:40|177.49|175.69|177.5|175.7|177.5|175.7|177.49|175.69|2
1654747330000|2022-06-09 04:02:10|177.47|175.67|177.47|175.67|177.47|175.67|177.47|175.67|1
1654747350000|2022-06-09 04:02:30|177.48|175.68|177.5|175.7|177.51|175.71|177.47|175.67|5
1654747360000|2022-06-09 04:02:40|177.49|175.69|177.51|175.71|177.51|175.71|177.48|175.68|10
1654747370000|2022-06-09 04:02:50|177.5|175.7|177.5|175.7|177.51|175.71|177.49|175.69|5
1654747380000|2022-06-09 04:03:00|177.51|175.71|177.52|175.72|177.53|175.73|177.51|175.71|4
1654747390000|2022-06-09 04:03:10|177.51|175.71|177.56|175.76|177.56|175.76|177.51|175.71|6
1654747410000|2022-06-09 04:03:30|177.55|175.75|177.55|175.75|177.55|175.75|177.53|175.73|5
1654747420000|2022-06-09 04:03:40|177.54|175.74|177.52|175.72|177.54|175.74|177.52|175.72|2
1654747430000|2022-06-09 04:03:50|177.53|175.73|177.53|175.73|177.53|175.73|177.53|175.73|1
1654747450000|2022-06-09 04:04:10|177.54|175.74|177.54|175.74|177.54|175.74|177.53|175.73|3
1654747460000|2022-06-09 04:04:20|177.55|175.75|177.48|175.68|177.55|175.75|177.47|175.67|9
1654747470000|2022-06-09 04:04:30|177.49|175.69|177.5|175.7|177.51|175.71|177.49|175.69|4
1654747480000|2022-06-09 04:04:40|177.49|175.69|177.42|175.62|177.49|175.69|177.42|175.62|8
1654747490000|2022-06-09 04:04:50|177.41|175.61|177.36|175.56|177.41|175.61|177.35|175.55|6
1654747500000|2022-06-09 04:05:00|177.35|175.55|177.42|175.62|177.42|175.62|177.34|175.54|9
1654747510000|2022-06-09 04:05:10|177.41|175.61|177.41|175.61|177.41|175.61|177.4|175.6|3
1654747520000|2022-06-09 04:05:20|177.42|175.62|177.51|175.71|177.55|175.75|177.41|175.61|11
1654747530000|2022-06-09 04:05:30|177.5|175.7|177.52|175.72|177.52|175.72|177.5|175.7|3
1654747540000|2022-06-09 04:05:40|177.54|175.74|177.54|175.74|177.55|175.75|177.54|175.74|3
1654747550000|2022-06-09 04:05:50|177.55|175.75|177.55|175.75|177.56|175.76|177.55|175.75|3
1654747560000|2022-06-09 04:06:00|177.54|175.74|177.54|175.74|177.55|175.75|177.54|175.74|13
1654747570000|2022-06-09 04:06:10|177.55|175.75|177.53|175.73|177.55|175.75|177.53|175.73|5
1654747580000|2022-06-09 04:06:20|177.54|175.74|177.55|175.75|177.55|175.75|177.54|175.74|10
1654747600000|2022-06-09 04:06:40|177.54|175.74|177.48|175.68|177.54|175.74|177.48|175.68|4
1654747610000|2022-06-09 04:06:50|177.49|175.69|177.49|175.69|177.49|175.69|177.49|175.69|1
1654747630000|2022-06-09 04:07:10|177.5|175.7|177.55|175.75|177.56|175.76|177.5|175.7|6
1654747640000|2022-06-09 04:07:20|177.54|175.74|177.54|175.74|177.54|175.74|177.54|175.74|1
1654747650000|2022-06-09 04:07:30|177.53|175.73|177.51|175.71|177.53|175.73|177.51|175.71|3
1654747660000|2022-06-09 04:07:40|177.52|175.72|177.52|175.72|177.52|175.72|177.52|175.72|1
1654747670000|2022-06-09 04:07:50|177.53|175.73|177.53|175.73|177.55|175.75|177.53|175.73|5
1654747690000|2022-06-09 04:08:10|177.54|175.74|177.52|175.72|177.54|175.74|177.52|175.72|9
1654747700000|2022-06-09 04:08:20|177.53|175.73|177.53|175.73|177.53|175.73|177.52|175.72|3
1654747710000|2022-06-09 04:08:30|177.54|175.74|177.54|175.74|177.56|175.76|177.53|175.73|11
1654747720000|2022-06-09 04:08:40|177.53|175.73|177.53|175.73|177.53|175.73|177.52|175.72|3
1654747730000|2022-06-09 04:08:50|177.52|175.72|177.52|175.72|177.52|175.72|177.52|175.72|1
1654747740000|2022-06-09 04:09:00|177.53|175.73|177.52|175.72|177.53|175.73|177.52|175.72|2
1654747750000|2022-06-09 04:09:10|177.51|175.71|177.46|175.66|177.51|175.71|177.46|175.66|3
1654747770000|2022-06-09 04:09:30|177.43|175.63|177.42|175.62|177.43|175.63|177.42|175.62|2
1654747780000|2022-06-09 04:09:40|177.43|175.63|177.45|175.65|177.45|175.65|177.43|175.63|2
1654747790000|2022-06-09 04:09:50|177.44|175.64|177.45|175.65|177.46|175.66|177.44|175.64|6
1654747810000|2022-06-09 04:10:10|177.46|175.66|177.46|175.66|177.46|175.66|177.46|175.66|1
1654747830000|2022-06-09 04:10:30|177.45|175.65|177.45|175.65|177.45|175.65|177.45|175.65|1
1654747860000|2022-06-09 04:11:00|177.46|175.66|177.47|175.67|177.47|175.67|177.46|175.66|4
1654747870000|2022-06-09 04:11:10|177.48|175.68|177.53|175.73|177.53|175.73|177.48|175.68|4
1654747880000|2022-06-09 04:11:20|177.54|175.74|177.56|175.76|177.57|175.77|177.54|175.74|6
1654747900000|2022-06-09 04:11:40|177.57|175.77|177.55|175.75|177.59|175.79|177.55|175.75|7
1654747930000|2022-06-09 04:12:10|177.54|175.74|177.54|175.74|177.54|175.74|177.54|175.74|1
1654747940000|2022-06-09 04:12:20|177.56|175.76|177.56|175.76|177.56|175.76|177.56|175.76|1
1654747950000|2022-06-09 04:12:30|177.58|175.78|177.58|175.78|177.58|175.78|177.58|175.78|1
1654747960000|2022-06-09 04:12:40|177.57|175.77|177.57|175.77|177.58|175.78|177.57|175.77|3
1654747970000|2022-06-09 04:12:50|177.58|175.78|177.59|175.79|177.59|175.79|177.58|175.78|2
1654747990000|2022-06-09 04:13:10|177.58|175.78|177.47|175.67|177.58|175.78|177.47|175.67|8
1654748000000|2022-06-09 04:13:20|177.44|175.64|177.5|175.7|177.5|175.7|177.44|175.64|7
1654748010000|2022-06-09 04:13:30|177.46|175.66|177.44|175.64|177.46|175.66|177.44|175.64|2
1654748020000|2022-06-09 04:13:40|177.45|175.65|177.43|175.63|177.45|175.65|177.43|175.63|5
1654748040000|2022-06-09 04:14:00|177.45|175.65|177.45|175.65|177.48|175.68|177.45|175.65|6
1654748050000|2022-06-09 04:14:10|177.44|175.64|177.41|175.61|177.44|175.64|177.41|175.61|4
1654748060000|2022-06-09 04:14:20|177.42|175.62|177.42|175.62|177.43|175.63|177.41|175.61|5
1654748070000|2022-06-09 04:14:30|177.41|175.61|177.41|175.61|177.41|175.61|177.41|175.61|1
1654748090000|2022-06-09 04:14:50|177.43|175.63|177.43|175.63|177.43|175.63|177.43|175.63|1
1654748100000|2022-06-09 04:15:00|177.45|175.65|177.48|175.68|177.48|175.68|177.45|175.65|5
1654748120000|2022-06-09 04:15:20|177.47|175.67|177.47|175.67|177.47|175.67|177.47|175.67|1
1654748130000|2022-06-09 04:15:30|177.46|175.66|177.47|175.67|177.47|175.67|177.46|175.66|4
1654748150000|2022-06-09 04:15:50|177.46|175.66|177.45|175.65|177.46|175.66|177.45|175.65|2
1654748160000|2022-06-09 04:16:00|177.46|175.66|177.47|175.67|177.47|175.67|177.46|175.66|2
1654748180000|2022-06-09 04:16:20|177.46|175.66|177.46|175.66|177.46|175.66|177.46|175.66|1
1654748200000|2022-06-09 04:16:40|177.45|175.65|177.44|175.64|177.45|175.65|177.44|175.64|2
1654748210000|2022-06-09 04:16:50|177.43|175.63|177.4|175.6|177.43|175.63|177.4|175.6|3
1654748220000|2022-06-09 04:17:00|177.42|175.62|177.4|175.6|177.42|175.62|177.4|175.6|3
1654748230000|2022-06-09 04:17:10|177.39|175.59|177.4|175.6|177.4|175.6|177.39|175.59|2
1654748250000|2022-06-09 04:17:30|177.36|175.56|177.37|175.57|177.37|175.57|177.36|175.56|2
1654748260000|2022-06-09 04:17:40|177.35|175.55|177.34|175.54|177.35|175.55|177.31|175.51|8
1654748270000|2022-06-09 04:17:50|177.33|175.53|177.32|175.52|177.34|175.54|177.3|175.5|9
1654748280000|2022-06-09 04:18:00|177.31|175.51|177.38|175.58|177.39|175.59|177.31|175.51|6
1654748290000|2022-06-09 04:18:10|177.36|175.56|177.35|175.55|177.36|175.56|177.35|175.55|2
1654748310000|2022-06-09 04:18:30|177.34|175.54|177.34|175.54|177.34|175.54|177.34|175.54|1
1654748320000|2022-06-09 04:18:40|177.33|175.53|177.33|175.53|177.33|175.53|177.33|175.53|1
1654748330000|2022-06-09 04:18:50|177.34|175.54|177.34|175.54|177.35|175.55|177.34|175.54|3
1654748350000|2022-06-09 04:19:10|177.35|175.55|177.39|175.59|177.4|175.6|177.35|175.55|8
1654748360000|2022-06-09 04:19:20|177.4|175.6|177.42|175.62|177.43|175.63|177.4|175.6|4
1654748370000|2022-06-09 04:19:30|177.43|175.63|177.43|175.63|177.43|175.63|177.43|175.63|1
1654748380000|2022-06-09 04:19:40|177.4|175.6|177.42|175.62|177.43|175.63|177.4|175.6|4
1654748390000|2022-06-09 04:19:50|177.41|175.61|177.41|175.61|177.41|175.61|177.4|175.6|3
1654748400000|2022-06-09 04:20:00|177.39|175.59|177.42|175.62|177.42|175.62|177.39|175.59|4
1654748420000|2022-06-09 04:20:20|177.41|175.61|177.41|175.61|177.41|175.61|177.41|175.61|1
1654748440000|2022-06-09 04:20:40|177.4|175.6|177.4|175.6|177.41|175.61|177.4|175.6|3
1654748460000|2022-06-09 04:21:00|177.41|175.61|177.39|175.59|177.42|175.62|177.39|175.59|4
1654748470000|2022-06-09 04:21:10|177.4|175.6|177.42|175.62|177.42|175.62|177.4|175.6|3
1654748480000|2022-06-09 04:21:20|177.43|175.63|177.43|175.63|177.43|175.63|177.43|175.63|1
1654748490000|2022-06-09 04:21:30|177.45|175.65|177.45|175.65|177.45|175.65|177.45|175.65|1
1654748500000|2022-06-09 04:21:40|177.44|175.64|177.44|175.64|177.45|175.65|177.44|175.64|3
1654748510000|2022-06-09 04:21:50|177.45|175.65|177.44|175.64|177.45|175.65|177.44|175.64|6
1654748530000|2022-06-09 04:22:10|177.45|175.65|177.48|175.68|177.5|175.7|177.45|175.65|5
1654748540000|2022-06-09 04:22:20|177.49|175.69|177.57|175.77|177.57|175.77|177.47|175.67|4
1654748560000|2022-06-09 04:22:40|177.6|175.8|177.57|175.77|177.6|175.8|177.57|175.77|3
1654748580000|2022-06-09 04:23:00|177.56|175.76|177.55|175.75|177.56|175.76|177.55|175.75|2
1654748590000|2022-06-09 04:23:10|177.54|175.74|177.54|175.74|177.54|175.74|177.54|175.74|1
1654748600000|2022-06-09 04:23:20|177.55|175.75|177.55|175.75|177.55|175.75|177.54|175.74|3
1654748610000|2022-06-09 04:23:30|177.54|175.74|177.54|175.74|177.54|175.74|177.54|175.74|1
1654748630000|2022-06-09 04:23:50|177.55|175.75|177.55|175.75|177.55|175.75|177.55|175.75|1
1654748640000|2022-06-09 04:24:00|177.54|175.74|177.55|175.75|177.55|175.75|177.54|175.74|2
1654748670000|2022-06-09 04:24:30|177.54|175.74|177.54|175.74|177.55|175.75|177.54|175.74|3
1654748710000|2022-06-09 04:25:10|177.55|175.75|177.56|175.76|177.57|175.77|177.55|175.75|9
1654748720000|2022-06-09 04:25:20|177.55|175.75|177.56|175.76|177.56|175.76|177.54|175.74|4
1654748730000|2022-06-09 04:25:30|177.57|175.77|177.56|175.76|177.57|175.77|177.56|175.76|2
1654748740000|2022-06-09 04:25:40|177.55|175.75|177.52|175.72|177.55|175.75|177.51|175.71|8
1654748750000|2022-06-09 04:25:50|177.53|175.73|177.55|175.75|177.55|175.75|177.52|175.72|7
1654748760000|2022-06-09 04:26:00|177.56|175.76|177.56|175.76|177.56|175.76|177.56|175.76|1
1654748770000|2022-06-09 04:26:10|177.57|175.77|177.57|175.77|177.58|175.78|177.56|175.76|4
1654748780000|2022-06-09 04:26:20|177.58|175.78|177.61|175.81|177.61|175.81|177.58|175.78|6
1654748790000|2022-06-09 04:26:30|177.6|175.8|177.6|175.8|177.6|175.8|177.6|175.8|1
1654748800000|2022-06-09 04:26:40|177.61|175.81|177.62|175.82|177.62|175.82|177.6|175.8|8
1654748810000|2022-06-09 04:26:50|177.63|175.83|177.62|175.82|177.63|175.83|177.62|175.82|6
1654748820000|2022-06-09 04:27:00|177.64|175.84|177.72|175.92|177.72|175.92|177.64|175.84|3
1654748830000|2022-06-09 04:27:10|177.71|175.91|177.71|175.91|177.71|175.91|177.7|175.9|5
1654748840000|2022-06-09 04:27:20|177.7|175.9|177.66|175.86|177.7|175.9|177.66|175.86|3
1654748850000|2022-06-09 04:27:30|177.67|175.87|177.64|175.84|177.67|175.87|177.64|175.84|5
1654748860000|2022-06-09 04:27:40|177.65|175.85|177.63|175.83|177.65|175.85|177.61|175.81|4
1654748870000|2022-06-09 04:27:50|177.62|175.82|177.58|175.78|177.62|175.82|177.56|175.76|5
1654748880000|2022-06-09 04:28:00|177.57|175.77|177.55|175.75|177.59|175.79|177.55|175.75|5
1654748890000|2022-06-09 04:28:10|177.54|175.74|177.45|175.65|177.56|175.76|177.45|175.65|11
1654748900000|2022-06-09 04:28:20|177.44|175.64|177.38|175.58|177.44|175.64|177.37|175.57|9
1654748910000|2022-06-09 04:28:30|177.42|175.62|177.4|175.6|177.43|175.63|177.4|175.6|5
1654748920000|2022-06-09 04:28:40|177.39|175.59|177.38|175.58|177.4|175.6|177.38|175.58|5
1654748930000|2022-06-09 04:28:50|177.39|175.59|177.39|175.59|177.39|175.59|177.39|175.59|1
1654748940000|2022-06-09 04:29:00|177.4|175.6|177.45|175.65|177.45|175.65|177.4|175.6|6
1654748950000|2022-06-09 04:29:10|177.43|175.63|177.4|175.6|177.44|175.64|177.39|175.59|11
1654748960000|2022-06-09 04:29:20|177.42|175.62|177.4|175.6|177.42|175.62|177.39|175.59|5
1654748970000|2022-06-09 04:29:30|177.38|175.58|177.37|175.57|177.4|175.6|177.37|175.57|6
1654748980000|2022-06-09 04:29:40|177.36|175.56|177.38|175.58|177.38|175.58|177.36|175.56|4
1654748990000|2022-06-09 04:29:50|177.37|175.57|177.36|175.56|177.37|175.57|177.34|175.54|8
1654749000000|2022-06-09 04:30:00|177.38|175.58|177.42|175.62|177.42|175.62|177.38|175.58|3
1654749010000|2022-06-09 04:30:10|177.41|175.61|177.39|175.59|177.41|175.61|177.38|175.58|7
1654749020000|2022-06-09 04:30:20|177.38|175.58|177.34|175.54|177.38|175.58|177.33|175.53|5
1654749030000|2022-06-09 04:30:30|177.35|175.55|177.34|175.54|177.35|175.55|177.34|175.54|2
1654749040000|2022-06-09 04:30:40|177.35|175.55|177.34|175.54|177.35|175.55|177.32|175.52|6
1654749050000|2022-06-09 04:30:50|177.32|175.52|177.31|175.51|177.32|175.52|177.28|175.48|10
1654749060000|2022-06-09 04:31:00|177.3|175.5|177.29|175.49|177.3|175.5|177.26|175.46|6
1654749070000|2022-06-09 04:31:10|177.28|175.48|177.28|175.48|177.28|175.48|177.28|175.48|1
1654749080000|2022-06-09 04:31:20|177.29|175.49|177.29|175.49|177.29|175.49|177.28|175.48|3
1654749090000|2022-06-09 04:31:30|177.28|175.48|177.28|175.48|177.28|175.48|177.28|175.48|1
1654749110000|2022-06-09 04:31:50|177.29|175.49|177.32|175.52|177.32|175.52|177.29|175.49|2
1654749120000|2022-06-09 04:32:00|177.31|175.51|177.3|175.5|177.31|175.51|177.3|175.5|2
1654749130000|2022-06-09 04:32:10|177.29|175.49|177.29|175.49|177.3|175.5|177.29|175.49|3
1654749150000|2022-06-09 04:32:30|177.28|175.48|177.28|175.48|177.28|175.48|177.27|175.47|3
1654749160000|2022-06-09 04:32:40|177.29|175.49|177.35|175.55|177.35|175.55|177.28|175.48|10
1654749170000|2022-06-09 04:32:50|177.36|175.56|177.36|175.56|177.36|175.56|177.36|175.56|1
1654749180000|2022-06-09 04:33:00|177.37|175.57|177.42|175.62|177.42|175.62|177.37|175.57|3
1654749190000|2022-06-09 04:33:10|177.43|175.63|177.45|175.65|177.48|175.68|177.43|175.63|6
1654749200000|2022-06-09 04:33:20|177.44|175.64|177.45|175.65|177.45|175.65|177.44|175.64|2
1654749230000|2022-06-09 04:33:50|177.46|175.66|177.45|175.65|177.48|175.68|177.45|175.65|6
1654749240000|2022-06-09 04:34:00|177.43|175.63|177.47|175.67|177.48|175.68|177.43|175.63|6
1654749250000|2022-06-09 04:34:10|177.46|175.66|177.4|175.6|177.47|175.67|177.4|175.6|8
1654749270000|2022-06-09 04:34:30|177.41|175.61|177.43|175.63|177.45|175.65|177.4|175.6|8
1654749290000|2022-06-09 04:34:50|177.44|175.64|177.43|175.63|177.44|175.64|177.43|175.63|2
1654749300000|2022-06-09 04:35:00|177.41|175.61|177.41|175.61|177.42|175.62|177.41|175.61|3
1654749310000|2022-06-09 04:35:10|177.4|175.6|177.4|175.6|177.4|175.6|177.4|175.6|1
1654749320000|2022-06-09 04:35:20|177.39|175.59|177.34|175.54|177.39|175.59|177.33|175.53|3
1654749330000|2022-06-09 04:35:30|177.35|175.55|177.38|175.58|177.38|175.58|177.35|175.55|3
1654749340000|2022-06-09 04:35:40|177.37|175.57|177.36|175.56|177.37|175.57|177.36|175.56|2
1654749350000|2022-06-09 04:35:50|177.35|175.55|177.34|175.54|177.35|175.55|177.33|175.53|6
1654749360000|2022-06-09 04:36:00|177.35|175.55|177.34|175.54|177.35|175.55|177.34|175.54|4
1654749410000|2022-06-09 04:36:50|177.35|175.55|177.41|175.61|177.42|175.62|177.35|175.55|4
1654749420000|2022-06-09 04:37:00|177.4|175.6|177.43|175.63|177.43|175.63|177.4|175.6|6
1654749430000|2022-06-09 04:37:10|177.41|175.61|177.4|175.6|177.42|175.62|177.4|175.6|3
1654749440000|2022-06-09 04:37:20|177.41|175.61|177.38|175.58|177.41|175.61|177.36|175.56|6
1654749450000|2022-06-09 04:37:30|177.39|175.59|177.4|175.6|177.4|175.6|177.39|175.59|2
1654749460000|2022-06-09 04:37:40|177.41|175.61|177.43|175.63|177.43|175.63|177.41|175.61|3
1654749470000|2022-06-09 04:37:50|177.44|175.64|177.49|175.69|177.49|175.69|177.44|175.64|5
1654749480000|2022-06-09 04:38:00|177.47|175.67|177.48|175.68|177.48|175.68|177.47|175.67|6
1654749500000|2022-06-09 04:38:20|177.47|175.67|177.46|175.66|177.47|175.67|177.45|175.65|3
1654749520000|2022-06-09 04:38:40|177.45|175.65|177.45|175.65|177.45|175.65|177.45|175.65|1
1654749530000|2022-06-09 04:38:50|177.42|175.62|177.43|175.63|177.43|175.63|177.42|175.62|2
1654749540000|2022-06-09 04:39:00|177.44|175.64|177.44|175.64|177.44|175.64|177.44|175.64|1
1654749550000|2022-06-09 04:39:10|177.45|175.65|177.45|175.65|177.45|175.65|177.45|175.65|1
1654749560000|2022-06-09 04:39:20|177.44|175.64|177.44|175.64|177.44|175.64|177.44|175.64|1
1654749570000|2022-06-09 04:39:30|177.43|175.63|177.43|175.63|177.43|175.63|177.43|175.63|1
1654749590000|2022-06-09 04:39:50|177.42|175.62|177.42|175.62|177.42|175.62|177.42|175.62|1
1654749600000|2022-06-09 04:40:00|177.4|175.6|177.38|175.58|177.4|175.6|177.38|175.58|2
1654749610000|2022-06-09 04:40:10|177.37|175.57|177.37|175.57|177.38|175.58|177.36|175.56|5
1654749620000|2022-06-09 04:40:20|177.36|175.56|177.37|175.57|177.37|175.57|177.36|175.56|4
1654749650000|2022-06-09 04:40:50|177.38|175.58|177.38|175.58|177.38|175.58|177.37|175.57|5
1654749660000|2022-06-09 04:41:00|177.37|175.57|177.37|175.57|177.38|175.58|177.37|175.57|5
1654749670000|2022-06-09 04:41:10|177.38|175.58|177.36|175.56|177.38|175.58|177.36|175.56|4
1654749680000|2022-06-09 04:41:20|177.35|175.55|177.32|175.52|177.35|175.55|177.32|175.52|3
1654749690000|2022-06-09 04:41:30|177.34|175.54|177.34|175.54|177.34|175.54|177.34|175.54|1
1654749710000|2022-06-09 04:41:50|177.33|175.53|177.33|175.53|177.33|175.53|177.33|175.53|1
1654749720000|2022-06-09 04:42:00|177.34|175.54|177.38|175.58|177.38|175.58|177.34|175.54|7
1654749730000|2022-06-09 04:42:10|177.37|175.57|177.36|175.56|177.38|175.58|177.36|175.56|4
1654749740000|2022-06-09 04:42:20|177.35|175.55|177.37|175.57|177.37|175.57|177.35|175.55|5
1654749750000|2022-06-09 04:42:30|177.38|175.58|177.39|175.59|177.4|175.6|177.38|175.58|3
1654749760000|2022-06-09 04:42:40|177.4|175.6|177.39|175.59|177.41|175.61|177.39|175.59|6
1654749780000|2022-06-09 04:43:00|177.4|175.6|177.4|175.6|177.4|175.6|177.4|175.6|1
1654749790000|2022-06-09 04:43:10|177.39|175.59|177.38|175.58|177.39|175.59|177.38|175.58|2
1654749800000|2022-06-09 04:43:20|177.39|175.59|177.4|175.6|177.4|175.6|177.39|175.59|2
1654749810000|2022-06-09 04:43:30|177.41|175.61|177.55|175.75|177.55|175.75|177.41|175.61|4
1654749820000|2022-06-09 04:43:40|177.54|175.74|177.5|175.7|177.54|175.74|177.5|175.7|2
1654749830000|2022-06-09 04:43:50|177.49|175.69|177.47|175.67|177.49|175.69|177.47|175.67|2
1654749840000|2022-06-09 04:44:00|177.48|175.68|177.48|175.68|177.49|175.69|177.48|175.68|3
1654749860000|2022-06-09 04:44:20|177.49|175.69|177.49|175.69|177.49|175.69|177.49|175.69|1
1654749870000|2022-06-09 04:44:30|177.52|175.72|177.52|175.72|177.52|175.72|177.52|175.72|1
1654749880000|2022-06-09 04:44:40|177.51|175.71|177.52|175.72|177.52|175.72|177.51|175.71|2
1654749890000|2022-06-09 04:44:50|177.51|175.71|177.53|175.73|177.53|175.73|177.51|175.71|3
1654749900000|2022-06-09 04:45:00|177.52|175.72|177.53|175.73|177.53|175.73|177.52|175.72|6
1654749910000|2022-06-09 04:45:10|177.54|175.74|177.55|175.75|177.55|175.75|177.54|175.74|2
1654749920000|2022-06-09 04:45:20|177.54|175.74|177.52|175.72|177.54|175.74|177.51|175.71|7
1654749930000|2022-06-09 04:45:30|177.53|175.73|177.53|175.73|177.53|175.73|177.53|175.73|1
1654749940000|2022-06-09 04:45:40|177.52|175.72|177.52|175.72|177.52|175.72|177.52|175.72|1
1654749950000|2022-06-09 04:45:50|177.51|175.71|177.46|175.66|177.51|175.71|177.46|175.66|8
1654749960000|2022-06-09 04:46:00|177.45|175.65|177.41|175.61|177.45|175.65|177.41|175.61|7
1654749970000|2022-06-09 04:46:10|177.42|175.62|177.34|175.54|177.42|175.62|177.34|175.54|4
1654749990000|2022-06-09 04:46:30|177.33|175.53|177.34|175.54|177.34|175.54|177.33|175.53|2
1654750000000|2022-06-09 04:46:40|177.33|175.53|177.35|175.55|177.35|175.55|177.33|175.53|5
1654750020000|2022-06-09 04:47:00|177.34|175.54|177.34|175.54|177.34|175.54|177.34|175.54|1
1654750030000|2022-06-09 04:47:10|177.35|175.55|177.36|175.56|177.36|175.56|177.35|175.55|2
1654750040000|2022-06-09 04:47:20|177.37|175.57|177.37|175.57|177.43|175.63|177.37|175.57|10
1654750050000|2022-06-09 04:47:30|177.36|175.56|177.36|175.56|177.37|175.57|177.34|175.54|7
1654750070000|2022-06-09 04:47:50|177.37|175.57|177.38|175.58|177.38|175.58|177.36|175.56|8
1654750080000|2022-06-09 04:48:00|177.37|175.57|177.36|175.56|177.37|175.57|177.36|175.56|2
1654750090000|2022-06-09 04:48:10|177.37|175.57|177.37|175.57|177.37|175.57|177.36|175.56|9
1654750100000|2022-06-09 04:48:20|177.36|175.56|177.35|175.55|177.37|175.57|177.35|175.55|6
1654750120000|2022-06-09 04:48:40|177.36|175.56|177.36|175.56|177.36|175.56|177.36|175.56|1
1654750130000|2022-06-09 04:48:50|177.35|175.55|177.3|175.5|177.35|175.55|177.3|175.5|5
1654750150000|2022-06-09 04:49:10|177.31|175.51|177.3|175.5|177.31|175.51|177.3|175.5|2
1654750160000|2022-06-09 04:49:20|177.31|175.51|177.31|175.51|177.31|175.51|177.3|175.5|3
1654750190000|2022-06-09 04:49:50|177.32|175.52|177.35|175.55|177.35|175.55|177.31|175.51|7
1654750200000|2022-06-09 04:50:00|177.34|175.54|177.32|175.52|177.34|175.54|177.32|175.52|3
1654750240000|2022-06-09 04:50:40|177.33|175.53|177.32|175.52|177.36|175.56|177.32|175.52|9
1654750250000|2022-06-09 04:50:50|177.31|175.51|177.32|175.52|177.32|175.52|177.31|175.51|2
1654750260000|2022-06-09 04:51:00|177.31|175.51|177.32|175.52|177.32|175.52|177.31|175.51|2
1654750270000|2022-06-09 04:51:10|177.33|175.53|177.33|175.53|177.34|175.54|177.33|175.53|3
1654750280000|2022-06-09 04:51:20|177.34|175.54|177.37|175.57|177.37|175.57|177.34|175.54|3
1654750290000|2022-06-09 04:51:30|177.38|175.58|177.38|175.58|177.38|175.58|177.38|175.58|1
1654750300000|2022-06-09 04:51:40|177.37|175.57|177.37|175.57|177.37|175.57|177.36|175.56|3
1654750310000|2022-06-09 04:51:50|177.39|175.59|177.4|175.6|177.4|175.6|177.39|175.59|2
1654750330000|2022-06-09 04:52:10|177.39|175.59|177.37|175.57|177.39|175.59|177.37|175.57|3
1654750340000|2022-06-09 04:52:20|177.38|175.58|177.37|175.57|177.38|175.58|177.37|175.57|2
1654750360000|2022-06-09 04:52:40|177.36|175.56|177.36|175.56|177.36|175.56|177.35|175.55|3
1654750380000|2022-06-09 04:53:00|177.37|175.57|177.39|175.59|177.39|175.59|177.37|175.57|3
1654750400000|2022-06-09 04:53:20|177.38|175.58|177.38|175.58|177.38|175.58|177.37|175.57|3
1654750410000|2022-06-09 04:53:30|177.39|175.59|177.44|175.64|177.44|175.64|177.39|175.59|3
1654750420000|2022-06-09 04:53:40|177.43|175.63|177.43|175.63|177.43|175.63|177.43|175.63|1
1654750430000|2022-06-09 04:53:50|177.42|175.62|177.41|175.61|177.42|175.62|177.41|175.61|2
1654750440000|2022-06-09 04:54:00|177.42|175.62|177.44|175.64|177.44|175.64|177.41|175.61|7
1654750450000|2022-06-09 04:54:10|177.43|175.63|177.42|175.62|177.43|175.63|177.41|175.61|4
1654750460000|2022-06-09 04:54:20|177.41|175.61|177.34|175.54|177.41|175.61|177.34|175.54|3
1654750470000|2022-06-09 04:54:30|177.33|175.53|177.33|175.53|177.33|175.53|177.33|175.53|1
1654750480000|2022-06-09 04:54:40|177.34|175.54|177.27|175.47|177.34|175.54|177.27|175.47|5
1654750490000|2022-06-09 04:54:50|177.25|175.45|177.25|175.45|177.25|175.45|177.25|175.45|1
1654750500000|2022-06-09 04:55:00|177.23|175.43|177.19|175.39|177.23|175.43|177.19|175.39|10
1654750510000|2022-06-09 04:55:10|177.13|175.33|177.05|175.25|177.13|175.33|177.05|175.25|4
1654750520000|2022-06-09 04:55:20|177.06|175.26|177.07|175.27|177.07|175.27|177.05|175.25|4
1654750530000|2022-06-09 04:55:30|177.1|175.3|177.21|175.41|177.22|175.42|177.1|175.3|6
1654750540000|2022-06-09 04:55:40|177.2|175.4|177.14|175.34|177.2|175.4|177.14|175.34|7
1654750550000|2022-06-09 04:55:50|177.15|175.35|177.15|175.35|177.15|175.35|177.15|175.35|1
1654750560000|2022-06-09 04:56:00|177.17|175.37|177.32|175.52|177.33|175.53|177.17|175.37|9
1654750570000|2022-06-09 04:56:10|177.31|175.51|177.31|175.51|177.31|175.51|177.27|175.47|6
1654750580000|2022-06-09 04:56:20|177.29|175.49|177.3|175.5|177.31|175.51|177.29|175.49|4
1654750590000|2022-06-09 04:56:30|177.29|175.49|177.29|175.49|177.3|175.5|177.29|175.49|3
1654750600000|2022-06-09 04:56:40|177.3|175.5|177.31|175.51|177.33|175.53|177.29|175.49|9
1654750610000|2022-06-09 04:56:50|177.32|175.52|177.33|175.53|177.33|175.53|177.32|175.52|2
1654750620000|2022-06-09 04:57:00|177.34|175.54|177.33|175.53|177.34|175.54|177.33|175.53|2
1654750630000|2022-06-09 04:57:10|177.32|175.52|177.38|175.58|177.39|175.59|177.32|175.52|8
1654750650000|2022-06-09 04:57:30|177.37|175.57|177.42|175.62|177.44|175.64|177.36|175.56|8
1654750660000|2022-06-09 04:57:40|177.41|175.61|177.41|175.61|177.41|175.61|177.41|175.61|1
1654750700000|2022-06-09 04:58:20|177.42|175.62|177.42|175.62|177.42|175.62|177.42|175.62|1
1654750710000|2022-06-09 04:58:30|177.43|175.63|177.43|175.63|177.43|175.63|177.42|175.62|3
1654750720000|2022-06-09 04:58:40|177.42|175.62|177.42|175.62|177.43|175.63|177.42|175.62|3
1654750730000|2022-06-09 04:58:50|177.41|175.61|177.41|175.61|177.41|175.61|177.41|175.61|1
1654750740000|2022-06-09 04:59:00|177.42|175.62|177.44|175.64|177.46|175.66|177.42|175.62|6
1654750750000|2022-06-09 04:59:10|177.43|175.63|177.44|175.64|177.44|175.64|177.42|175.62|4
1654750760000|2022-06-09 04:59:20|177.45|175.65|177.49|175.69|177.5|175.7|177.45|175.65|5
1654750770000|2022-06-09 04:59:30|177.48|175.68|177.48|175.68|177.48|175.68|177.48|175.68|1
1654750780000|2022-06-09 04:59:40|177.49|175.69|177.48|175.68|177.5|175.7|177.48|175.68|4
1654750790000|2022-06-09 04:59:50|177.46|175.66|177.46|175.66|177.46|175.66|177.45|175.65|5
1654750800000|2022-06-09 05:00:00|177.45|175.65|177.44|175.64|177.46|175.66|177.43|175.63|8
1654750810000|2022-06-09 05:00:10|177.43|175.63|177.42|175.62|177.43|175.63|177.41|175.61|4
1654750820000|2022-06-09 05:00:20|177.41|175.61|177.43|175.63|177.43|175.63|177.39|175.59|6
1654750830000|2022-06-09 05:00:30|177.44|175.64|177.43|175.63|177.45|175.65|177.42|175.62|5
1654750840000|2022-06-09 05:00:40|177.42|175.62|177.45|175.65|177.45|175.65|177.42|175.62|4
1654750850000|2022-06-09 05:00:50|177.46|175.66|177.45|175.65|177.47|175.67|177.45|175.65|6
1654750860000|2022-06-09 05:01:00|177.43|175.63|177.43|175.63|177.43|175.63|177.42|175.62|3
1654750870000|2022-06-09 05:01:10|177.42|175.62|177.4|175.6|177.43|175.63|177.4|175.6|4
1654750880000|2022-06-09 05:01:20|177.41|175.61|177.42|175.62|177.42|175.62|177.41|175.61|2
1654750890000|2022-06-09 05:01:30|177.43|175.63|177.44|175.64|177.44|175.64|177.43|175.63|2
1654750910000|2022-06-09 05:01:50|177.43|175.63|177.43|175.63|177.43|175.63|177.43|175.63|1
1654750930000|2022-06-09 05:02:10|177.44|175.64|177.44|175.64|177.44|175.64|177.44|175.64|1
1654750940000|2022-06-09 05:02:20|177.43|175.63|177.34|175.54|177.43|175.63|177.34|175.54|5
1654750950000|2022-06-09 05:02:30|177.35|175.55|177.29|175.49|177.35|175.55|177.29|175.49|5
1654750960000|2022-06-09 05:02:40|177.3|175.5|177.3|175.5|177.3|175.5|177.3|175.5|1
1654750970000|2022-06-09 05:02:50|177.31|175.51|177.34|175.54|177.34|175.54|177.31|175.51|3
1654750980000|2022-06-09 05:03:00|177.32|175.52|177.28|175.48|177.32|175.52|177.28|175.48|5
1654750990000|2022-06-09 05:03:10|177.29|175.49|177.29|175.49|177.29|175.49|177.29|175.49|1
1654751000000|2022-06-09 05:03:20|177.28|175.48|177.28|175.48|177.29|175.49|177.27|175.47|5
1654751030000|2022-06-09 05:03:50|177.27|175.47|177.27|175.47|177.27|175.47|177.26|175.46|3
1654751040000|2022-06-09 05:04:00|177.26|175.46|177.27|175.47|177.27|175.47|177.26|175.46|2
1654751050000|2022-06-09 05:04:10|177.29|175.49|177.27|175.47|177.29|175.49|177.27|175.47|3
1654751060000|2022-06-09 05:04:20|177.26|175.46|177.26|175.46|177.26|175.46|177.26|175.46|1
1654751080000|2022-06-09 05:04:40|177.27|175.47|177.27|175.47|177.27|175.47|177.27|175.47|1
1654751090000|2022-06-09 05:04:50|177.3|175.5|177.29|175.49|177.31|175.51|177.28|175.48|7
1654751100000|2022-06-09 05:05:00|177.28|175.48|177.26|175.46|177.28|175.48|177.23|175.43|7
1654751110000|2022-06-09 05:05:10|177.25|175.45|177.29|175.49|177.3|175.5|177.25|175.45|7
1654751120000|2022-06-09 05:05:20|177.31|175.51|177.35|175.55|177.36|175.56|177.31|175.51|8
1654751130000|2022-06-09 05:05:30|177.36|175.56|177.37|175.57|177.37|175.57|177.36|175.56|2
1654751140000|2022-06-09 05:05:40|177.38|175.58|177.51|175.71|177.52|175.72|177.38|175.58|9
1654751150000|2022-06-09 05:05:50|177.52|175.72|177.51|175.71|177.52|175.72|177.51|175.71|2
1654751160000|2022-06-09 05:06:00|177.52|175.72|177.52|175.72|177.53|175.73|177.52|175.72|3
1654751170000|2022-06-09 05:06:10|177.51|175.71|177.52|175.72|177.52|175.72|177.51|175.71|2
1654751180000|2022-06-09 05:06:20|177.53|175.73|177.6|175.8|177.6|175.8|177.53|175.73|3
1654751190000|2022-06-09 05:06:30|177.59|175.79|177.59|175.79|177.59|175.79|177.58|175.78|3
1654751200000|2022-06-09 05:06:40|177.6|175.8|177.59|175.79|177.6|175.8|177.59|175.79|2
1654751210000|2022-06-09 05:06:50|177.61|175.81|177.64|175.84|177.65|175.85|177.61|175.81|10
1654751220000|2022-06-09 05:07:00|177.65|175.85|177.63|175.83|177.65|175.85|177.62|175.82|7
1654751230000|2022-06-09 05:07:10|177.64|175.84|177.63|175.83|177.64|175.84|177.63|175.83|4
1654751240000|2022-06-09 05:07:20|177.64|175.84|177.63|175.83|177.64|175.84|177.63|175.83|4
1654751250000|2022-06-09 05:07:30|177.64|175.84|177.74|175.94|177.75|175.95|177.64|175.84|11
1654751260000|2022-06-09 05:07:40|177.75|175.95|177.74|175.94|177.75|175.95|177.74|175.94|2
1654751270000|2022-06-09 05:07:50|177.75|175.95|177.83|176.03|177.85|176.05|177.75|175.95|16
1654751280000|2022-06-09 05:08:00|177.8|176|177.73|175.93|177.8|176|177.72|175.92|11
1654751290000|2022-06-09 05:08:10|177.7|175.9|177.72|175.92|177.72|175.92|177.66|175.86|12
1654751300000|2022-06-09 05:08:20|177.7|175.9|177.72|175.92|177.72|175.92|177.7|175.9|11
1654751310000|2022-06-09 05:08:30|177.71|175.91|177.7|175.9|177.72|175.92|177.7|175.9|4
1654751320000|2022-06-09 05:08:40|177.71|175.91|177.71|175.91|177.71|175.91|177.71|175.91|1
1654751330000|2022-06-09 05:08:50|177.72|175.92|177.71|175.91|177.72|175.92|177.7|175.9|7
1654751340000|2022-06-09 05:09:00|177.72|175.92|177.72|175.92|177.72|175.92|177.71|175.91|3
1654751350000|2022-06-09 05:09:10|177.73|175.93|177.74|175.94|177.77|175.97|177.71|175.91|11
1654751360000|2022-06-09 05:09:20|177.73|175.93|177.75|175.95|177.76|175.96|177.73|175.93|7
1654751370000|2022-06-09 05:09:30|177.81|176.01|177.83|176.03|177.87|176.07|177.81|176.01|8
1654751380000|2022-06-09 05:09:40|177.84|176.04|177.84|176.04|177.86|176.06|177.83|176.03|8
1654751390000|2022-06-09 05:09:50|177.85|176.05|177.83|176.03|177.85|176.05|177.82|176.02|5
1654751400000|2022-06-09 05:10:00|177.84|176.04|177.85|176.05|177.85|176.05|177.83|176.03|6
1654751410000|2022-06-09 05:10:10|177.84|176.04|178|176.2|178.01|176.21|177.84|176.04|15
1654751420000|2022-06-09 05:10:20|178.01|176.21|177.99|176.19|178.02|176.22|177.95|176.15|12
1654751430000|2022-06-09 05:10:30|178|176.2|177.99|176.19|178.01|176.21|177.99|176.19|10
1654751440000|2022-06-09 05:10:40|178|176.2|177.97|176.17|178.01|176.21|177.97|176.17|8
1654751450000|2022-06-09 05:10:50|177.95|176.15|177.99|176.19|178.01|176.21|177.93|176.13|15
1654751460000|2022-06-09 05:11:00|178|176.2|178.08|176.28|178.14|176.34|178|176.2|20
1654751470000|2022-06-09 05:11:10|178.06|176.26|178.06|176.26|178.11|176.31|178.05|176.25|22
1654751480000|2022-06-09 05:11:20|178.05|176.25|178.07|176.27|178.07|176.27|178.05|176.25|9
1654751490000|2022-06-09 05:11:30|178.06|176.26|178.07|176.27|178.08|176.28|178.06|176.26|5
1654751500000|2022-06-09 05:11:40|178.08|176.28|178.07|176.27|178.09|176.29|178.07|176.27|9
1654751510000|2022-06-09 05:11:50|178.06|176.26|178.04|176.24|178.06|176.26|178.03|176.23|6
1654751520000|2022-06-09 05:12:00|178.05|176.25|178.05|176.25|178.05|176.25|178.05|176.25|1
1654751530000|2022-06-09 05:12:10|178.01|176.21|178.01|176.21|178.01|176.21|178|176.2|3
1654751540000|2022-06-09 05:12:20|178.02|176.22|177.95|176.15|178.02|176.22|177.95|176.15|7
1654751550000|2022-06-09 05:12:30|177.94|176.14|177.93|176.13|177.95|176.15|177.92|176.12|9
1654751560000|2022-06-09 05:12:40|177.91|176.11|177.84|176.04|177.91|176.11|177.83|176.03|8
1654751570000|2022-06-09 05:12:50|177.83|176.03|177.84|176.04|177.85|176.05|177.83|176.03|4
1654751580000|2022-06-09 05:13:00|177.87|176.07|177.89|176.09|177.92|176.12|177.87|176.07|9
1654751590000|2022-06-09 05:13:10|177.88|176.08|177.9|176.1|177.91|176.11|177.88|176.08|9
1654751600000|2022-06-09 05:13:20|177.89|176.09|177.88|176.08|177.89|176.09|177.88|176.08|2
1654751610000|2022-06-09 05:13:30|177.84|176.04|177.85|176.05|177.86|176.06|177.83|176.03|6
1654751620000|2022-06-09 05:13:40|177.84|176.04|177.84|176.04|177.85|176.05|177.84|176.04|7
1654751630000|2022-06-09 05:13:50|177.85|176.05|177.87|176.07|177.87|176.07|177.83|176.03|9
1654751640000|2022-06-09 05:14:00|177.84|176.04|177.82|176.02|177.84|176.04|177.82|176.02|2
1654751650000|2022-06-09 05:14:10|177.81|176.01|177.8|176|177.84|176.04|177.8|176|4
1654751660000|2022-06-09 05:14:20|177.79|175.99|177.79|175.99|177.81|176.01|177.78|175.98|4
1654751670000|2022-06-09 05:14:30|177.78|175.98|177.78|175.98|177.78|175.98|177.78|175.98|1
1654751680000|2022-06-09 05:14:40|177.79|175.99|177.8|176|177.8|176|177.79|175.99|2
1654751690000|2022-06-09 05:14:50|177.79|175.99|177.78|175.98|177.8|176|177.78|175.98|5
1654751700000|2022-06-09 05:15:00|177.76|175.96|177.76|175.96|177.76|175.96|177.76|175.96|1
1654751710000|2022-06-09 05:15:10|177.77|175.97|177.81|176.01|177.82|176.02|177.77|175.97|6
1654751720000|2022-06-09 05:15:20|177.82|176.02|177.86|176.06|177.88|176.08|177.82|176.02|8
1654751730000|2022-06-09 05:15:30|177.87|176.07|177.92|176.12|177.92|176.12|177.87|176.07|6
1654751740000|2022-06-09 05:15:40|177.91|176.11|177.92|176.12|177.93|176.13|177.9|176.1|10
1654751750000|2022-06-09 05:15:50|177.93|176.13|177.93|176.13|177.93|176.13|177.93|176.13|1
1654751760000|2022-06-09 05:16:00|177.92|176.12|177.89|176.09|177.92|176.12|177.89|176.09|6
1654751770000|2022-06-09 05:16:10|177.88|176.08|177.82|176.02|177.88|176.08|177.81|176.01|5
1654751780000|2022-06-09 05:16:20|177.81|176.01|177.87|176.07|177.89|176.09|177.81|176.01|9
1654751790000|2022-06-09 05:16:30|177.86|176.06|177.86|176.06|177.89|176.09|177.86|176.06|11
1654751800000|2022-06-09 05:16:40|177.87|176.07|177.88|176.08|177.89|176.09|177.86|176.06|5
1654751810000|2022-06-09 05:16:50|177.87|176.07|177.87|176.07|177.87|176.07|177.87|176.07|1
1654751820000|2022-06-09 05:17:00|177.88|176.08|177.88|176.08|177.88|176.08|177.87|176.07|3
1654751830000|2022-06-09 05:17:10|177.87|176.07|177.8|176|177.87|176.07|177.8|176|5
1654751840000|2022-06-09 05:17:20|177.81|176.01|177.82|176.02|177.87|176.07|177.81|176.01|12
1654751850000|2022-06-09 05:17:30|177.81|176.01|177.81|176.01|177.81|176.01|177.81|176.01|1
1654751880000|2022-06-09 05:18:00|177.82|176.02|177.88|176.08|177.88|176.08|177.82|176.02|4
1654751890000|2022-06-09 05:18:10|177.89|176.09|177.87|176.07|177.89|176.09|177.87|176.07|3
1654751900000|2022-06-09 05:18:20|177.86|176.06|177.88|176.08|177.88|176.08|177.86|176.06|5
1654751910000|2022-06-09 05:18:30|177.89|176.09|177.88|176.08|177.89|176.09|177.87|176.07|4
1654751920000|2022-06-09 05:18:40|177.87|176.07|177.87|176.07|177.87|176.07|177.87|176.07|1
1654751930000|2022-06-09 05:18:50|177.86|176.06|177.81|176.01|177.86|176.06|177.81|176.01|3
1654751940000|2022-06-09 05:19:00|177.83|176.03|177.83|176.03|177.83|176.03|177.82|176.02|3
1654751960000|2022-06-09 05:19:20|177.85|176.05|177.87|176.07|177.89|176.09|177.84|176.04|10
1654751970000|2022-06-09 05:19:30|177.88|176.08|177.89|176.09|177.89|176.09|177.88|176.08|2
1654751980000|2022-06-09 05:19:40|177.88|176.08|177.88|176.08|177.88|176.08|177.88|176.08|1
1654752000000|2022-06-09 05:20:00|177.89|176.09|177.92|176.12|177.92|176.12|177.89|176.09|3
1654752010000|2022-06-09 05:20:10|177.93|176.13|177.91|176.11|177.93|176.13|177.91|176.11|6
1654752020000|2022-06-09 05:20:20|177.92|176.12|177.92|176.12|177.92|176.12|177.91|176.11|7
1654752030000|2022-06-09 05:20:30|177.91|176.11|177.92|176.12|177.92|176.12|177.91|176.11|4
1654752040000|2022-06-09 05:20:40|177.91|176.11|177.95|176.15|177.95|176.15|177.91|176.11|3
1654752050000|2022-06-09 05:20:50|177.96|176.16|177.95|176.15|177.96|176.16|177.95|176.15|4
1654752060000|2022-06-09 05:21:00|177.96|176.16|177.96|176.16|177.98|176.18|177.96|176.16|5
1654752070000|2022-06-09 05:21:10|177.98|176.18|177.98|176.18|177.99|176.19|177.97|176.17|6
1654752090000|2022-06-09 05:21:30|177.99|176.19|177.98|176.18|177.99|176.19|177.98|176.18|2
1654752100000|2022-06-09 05:21:40|178.03|176.23|178.03|176.23|178.03|176.23|178.03|176.23|1
1654752110000|2022-06-09 05:21:50|178.04|176.24|178.04|176.24|178.04|176.24|178.04|176.24|1
1654752120000|2022-06-09 05:22:00|178.01|176.21|177.97|176.17|178.01|176.21|177.97|176.17|3
1654752130000|2022-06-09 05:22:10|177.96|176.16|178.09|176.29|178.14|176.34|177.94|176.14|9
1654752140000|2022-06-09 05:22:20|178.07|176.27|178.06|176.26|178.07|176.27|178.06|176.26|2
1654752160000|2022-06-09 05:22:40|178.05|176.25|178.07|176.27|178.1|176.3|178.05|176.25|7
1654752180000|2022-06-09 05:23:00|178.08|176.28|178.2|176.4|178.2|176.4|178.07|176.27|8
1654752190000|2022-06-09 05:23:10|178.22|176.42|178.2|176.4|178.22|176.42|178.19|176.39|4
1654752200000|2022-06-09 05:23:20|178.19|176.39|178.18|176.38|178.2|176.4|178.18|176.38|8
1654752210000|2022-06-09 05:23:30|178.15|176.35|178.18|176.38|178.18|176.38|178.12|176.32|8
1654752220000|2022-06-09 05:23:40|178.19|176.39|178.22|176.42|178.22|176.42|178.18|176.38|4
1654752230000|2022-06-09 05:23:50|178.21|176.41|178.23|176.43|178.23|176.43|178.21|176.41|3
1654752240000|2022-06-09 05:24:00|178.21|176.41|178.21|176.41|178.21|176.41|178.21|176.41|1
1654752250000|2022-06-09 05:24:10|178.22|176.42|178.21|176.41|178.22|176.42|178.21|176.41|2
1654752260000|2022-06-09 05:24:20|178.22|176.42|178.23|176.43|178.24|176.44|178.22|176.42|4
1654752290000|2022-06-09 05:24:50|178.22|176.42|178.23|176.43|178.23|176.43|178.22|176.42|2
1654752300000|2022-06-09 05:25:00|178.22|176.42|178.22|176.42|178.22|176.42|178.22|176.42|1
1654752320000|2022-06-09 05:25:20|178.23|176.43|178.23|176.43|178.23|176.43|178.23|176.43|1
1654752330000|2022-06-09 05:25:30|178.26|176.46|178.26|176.46|178.28|176.48|178.26|176.46|6
1654752340000|2022-06-09 05:25:40|178.25|176.45|178.25|176.45|178.25|176.45|178.25|176.45|1
1654752390000|2022-06-09 05:26:30|178.26|176.46|178.26|176.46|178.28|176.48|178.26|176.46|7
1654752400000|2022-06-09 05:26:40|178.27|176.47|178.25|176.45|178.27|176.47|178.25|176.45|5
1654752410000|2022-06-09 05:26:50|178.26|176.46|178.25|176.45|178.26|176.46|178.25|176.45|2
1654752420000|2022-06-09 05:27:00|178.26|176.46|178.26|176.46|178.26|176.46|178.25|176.45|5
1654752430000|2022-06-09 05:27:10|178.27|176.47|178.25|176.45|178.27|176.47|178.25|176.45|5
1654752440000|2022-06-09 05:27:20|178.29|176.49|178.31|176.51|178.31|176.51|178.29|176.49|7
1654752450000|2022-06-09 05:27:30|178.32|176.52|178.33|176.53|178.33|176.53|178.32|176.52|2
1654752460000|2022-06-09 05:27:40|178.32|176.52|178.3|176.5|178.32|176.52|178.3|176.5|3
1654752470000|2022-06-09 05:27:50|178.29|176.49|178.29|176.49|178.32|176.52|178.28|176.48|7
1654752480000|2022-06-09 05:28:00|178.3|176.5|178.29|176.49|178.32|176.52|178.29|176.49|5
1654752490000|2022-06-09 05:28:10|178.3|176.5|178.36|176.56|178.44|176.64|178.3|176.5|8
1654752500000|2022-06-09 05:28:20|178.33|176.53|178.35|176.55|178.38|176.58|178.33|176.53|6
1654752510000|2022-06-09 05:28:30|178.34|176.54|178.34|176.54|178.34|176.54|178.34|176.54|1
1654752520000|2022-06-09 05:28:40|178.32|176.52|178.35|176.55|178.35|176.55|178.32|176.52|9
1654752530000|2022-06-09 05:28:50|178.34|176.54|178.33|176.53|178.37|176.57|178.33|176.53|5
1654752540000|2022-06-09 05:29:00|178.32|176.52|178.31|176.51|178.32|176.52|178.29|176.49|4
1654752560000|2022-06-09 05:29:20|178.28|176.48|178.27|176.47|178.28|176.48|178.25|176.45|4
1654752580000|2022-06-09 05:29:40|178.32|176.52|178.31|176.51|178.33|176.53|178.27|176.47|9
1654752590000|2022-06-09 05:29:50|178.29|176.49|178.3|176.5|178.3|176.5|178.29|176.49|4
1654752600000|2022-06-09 05:30:00|178.29|176.49|178.27|176.47|178.3|176.5|178.25|176.45|7
1654752610000|2022-06-09 05:30:10|178.29|176.49|178.26|176.46|178.31|176.51|178.24|176.44|9
1654752620000|2022-06-09 05:30:20|178.25|176.45|178.24|176.44|178.25|176.45|178.24|176.44|2
1654752640000|2022-06-09 05:30:40|178.23|176.43|178.22|176.42|178.23|176.43|178.22|176.42|2
1654752650000|2022-06-09 05:30:50|178.23|176.43|178.24|176.44|178.25|176.45|178.23|176.43|6
1654752660000|2022-06-09 05:31:00|178.22|176.42|178.22|176.42|178.22|176.42|178.22|176.42|1
1654752670000|2022-06-09 05:31:10|178.23|176.43|178.22|176.42|178.23|176.43|178.22|176.42|2
1654752700000|2022-06-09 05:31:40|178.23|176.43|178.21|176.41|178.24|176.44|178.2|176.4|5
1654752750000|2022-06-09 05:32:30|178.2|176.4|178.22|176.42|178.22|176.42|178.2|176.4|3
1654752760000|2022-06-09 05:32:40|178.21|176.41|178.21|176.41|178.21|176.41|178.21|176.41|1
1654752770000|2022-06-09 05:32:50|178.22|176.42|178.26|176.46|178.26|176.46|178.22|176.42|2
1654752780000|2022-06-09 05:33:00|178.27|176.47|178.27|176.47|178.27|176.47|178.27|176.47|1
1654752790000|2022-06-09 05:33:10|178.26|176.46|178.25|176.45|178.26|176.46|178.25|176.45|2
1654752800000|2022-06-09 05:33:20|178.18|176.38|178.13|176.33|178.18|176.38|178.13|176.33|6
1654752810000|2022-06-09 05:33:30|178.14|176.34|178.13|176.33|178.14|176.34|178.13|176.33|2
1654752820000|2022-06-09 05:33:40|178.12|176.32|178.1|176.3|178.12|176.32|178.06|176.26|6
1654752830000|2022-06-09 05:33:50|178.08|176.28|178.08|176.28|178.08|176.28|178.08|176.28|1
1654752840000|2022-06-09 05:34:00|178.09|176.29|178.1|176.3|178.12|176.32|178.09|176.29|4
1654752850000|2022-06-09 05:34:10|178.11|176.31|178.1|176.3|178.11|176.31|178.1|176.3|2
1654752870000|2022-06-09 05:34:30|178.11|176.31|178.13|176.33|178.13|176.33|178.11|176.31|3
1654752890000|2022-06-09 05:34:50|178.14|176.34|178.19|176.39|178.2|176.4|178.13|176.33|7
1654752900000|2022-06-09 05:35:00|178.18|176.38|178.14|176.34|178.2|176.4|178.14|176.34|8
1654752910000|2022-06-09 05:35:10|178.15|176.35|178.15|176.35|178.15|176.35|178.14|176.34|3
1654752930000|2022-06-09 05:35:30|178.16|176.36|178.2|176.4|178.2|176.4|178.16|176.36|4
1654752940000|2022-06-09 05:35:40|178.21|176.41|178.2|176.4|178.21|176.41|178.2|176.4|2
1654752970000|2022-06-09 05:36:10|178.21|176.41|178.22|176.42|178.23|176.43|178.21|176.41|5
1654752980000|2022-06-09 05:36:20|178.23|176.43|178.23|176.43|178.25|176.45|178.22|176.42|6
1654752990000|2022-06-09 05:36:30|178.22|176.42|178.19|176.39|178.22|176.42|178.17|176.37|8
1654753000000|2022-06-09 05:36:40|178.2|176.4|178.19|176.39|178.2|176.4|178.19|176.39|2
1654753010000|2022-06-09 05:36:50|178.18|176.38|178.18|176.38|178.18|176.38|178.18|176.38|1
1654753020000|2022-06-09 05:37:00|178.19|176.39|178.14|176.34|178.19|176.39|178.14|176.34|5
1654753030000|2022-06-09 05:37:10|178.15|176.35|178.14|176.34|178.15|176.35|178.14|176.34|2
1654753040000|2022-06-09 05:37:20|178.13|176.33|178.09|176.29|178.13|176.33|178.09|176.29|5
1654753050000|2022-06-09 05:37:30|178.07|176.27|178.07|176.27|178.07|176.27|178.07|176.27|1
1654753060000|2022-06-09 05:37:40|178.08|176.28|178.08|176.28|178.08|176.28|178.07|176.27|5
1654753080000|2022-06-09 05:38:00|178.09|176.29|178.13|176.33|178.13|176.33|178.09|176.29|4
1654753090000|2022-06-09 05:38:10|178.12|176.32|178.12|176.32|178.12|176.32|178.11|176.31|3
1654753100000|2022-06-09 05:38:20|178.11|176.31|178.14|176.34|178.14|176.34|178.11|176.31|4
1654753110000|2022-06-09 05:38:30|178.13|176.33|178.11|176.31|178.13|176.33|178.11|176.31|5
1654753120000|2022-06-09 05:38:40|178.12|176.32|178.35|176.55|178.36|176.56|178.12|176.32|11
1654753130000|2022-06-09 05:38:50|178.36|176.56|178.41|176.61|178.41|176.61|178.36|176.56|7
1654753140000|2022-06-09 05:39:00|178.4|176.6|178.4|176.6|178.4|176.6|178.39|176.59|3
1654753150000|2022-06-09 05:39:10|178.41|176.61|178.39|176.59|178.41|176.61|178.39|176.59|2
1654753160000|2022-06-09 05:39:20|178.4|176.6|178.4|176.6|178.4|176.6|178.4|176.6|1
1654753170000|2022-06-09 05:39:30|178.38|176.58|178.37|176.57|178.38|176.58|178.37|176.57|2
1654753180000|2022-06-09 05:39:40|178.38|176.58|178.45|176.65|178.45|176.65|178.38|176.58|2
1654753190000|2022-06-09 05:39:50|178.44|176.64|178.44|176.64|178.44|176.64|178.44|176.64|1
1654753200000|2022-06-09 05:40:00|178.46|176.66|178.48|176.68|178.48|176.68|178.44|176.64|5
1654753210000|2022-06-09 05:40:10|178.49|176.69|178.54|176.74|178.57|176.77|178.48|176.68|9
1654753220000|2022-06-09 05:40:20|178.55|176.75|178.52|176.72|178.55|176.75|178.52|176.72|6
1654753230000|2022-06-09 05:40:30|178.5|176.7|178.54|176.74|178.54|176.74|178.5|176.7|4
1654753240000|2022-06-09 05:40:40|178.51|176.71|178.51|176.71|178.51|176.71|178.51|176.71|1
1654753250000|2022-06-09 05:40:50|178.5|176.7|178.43|176.63|178.54|176.74|178.43|176.63|6
1654753260000|2022-06-09 05:41:00|178.45|176.65|178.45|176.65|178.45|176.65|178.45|176.65|1
1654753270000|2022-06-09 05:41:10|178.44|176.64|178.42|176.62|178.44|176.64|178.42|176.62|5
1654753280000|2022-06-09 05:41:20|178.38|176.58|178.37|176.57|178.38|176.58|178.37|176.57|2
1654753290000|2022-06-09 05:41:30|178.35|176.55|178.35|176.55|178.35|176.55|178.35|176.55|1
1654753300000|2022-06-09 05:41:40|178.33|176.53|178.32|176.52|178.33|176.53|178.32|176.52|2
1654753310000|2022-06-09 05:41:50|178.33|176.53|178.34|176.54|178.34|176.54|178.33|176.53|2
1654753330000|2022-06-09 05:42:10|178.36|176.56|178.36|176.56|178.37|176.57|178.36|176.56|3
1654753340000|2022-06-09 05:42:20|178.37|176.57|178.37|176.57|178.37|176.57|178.37|176.57|1
1654753350000|2022-06-09 05:42:30|178.38|176.58|178.38|176.58|178.38|176.58|178.38|176.58|1
1654753360000|2022-06-09 05:42:40|178.41|176.61|178.36|176.56|178.41|176.61|178.36|176.56|8
1654753370000|2022-06-09 05:42:50|178.35|176.55|178.35|176.55|178.35|176.55|178.35|176.55|1
1654753380000|2022-06-09 05:43:00|178.36|176.56|178.36|176.56|178.38|176.58|178.35|176.55|8
1654753390000|2022-06-09 05:43:10|178.37|176.57|178.37|176.57|178.37|176.57|178.37|176.57|1
1654753400000|2022-06-09 05:43:20|178.36|176.56|178.36|176.56|178.36|176.56|178.36|176.56|1
1654753410000|2022-06-09 05:43:30|178.35|176.55|178.36|176.56|178.36|176.56|178.35|176.55|2
1654753420000|2022-06-09 05:43:40|178.35|176.55|178.28|176.48|178.35|176.55|178.28|176.48|9
1654753430000|2022-06-09 05:43:50|178.29|176.49|178.31|176.51|178.31|176.51|178.28|176.48|8
1654753440000|2022-06-09 05:44:00|178.3|176.5|178.34|176.54|178.34|176.54|178.29|176.49|8
1654753450000|2022-06-09 05:44:10|178.33|176.53|178.43|176.63|178.43|176.63|178.32|176.52|10
1654753460000|2022-06-09 05:44:20|178.42|176.62|178.32|176.52|178.42|176.62|178.32|176.52|11
1654753470000|2022-06-09 05:44:30|178.33|176.53|178.35|176.55|178.35|176.55|178.33|176.53|2
1654753490000|2022-06-09 05:44:50|178.37|176.57|178.37|176.57|178.4|176.6|178.37|176.57|7
1654753500000|2022-06-09 05:45:00|178.38|176.58|178.44|176.64|178.44|176.64|178.38|176.58|7
1654753510000|2022-06-09 05:45:10|178.49|176.69|178.48|176.68|178.5|176.7|178.48|176.68|4
1654753530000|2022-06-09 05:45:30|178.44|176.64|178.48|176.68|178.48|176.68|178.44|176.64|4
1654753540000|2022-06-09 05:45:40|178.49|176.69|178.43|176.63|178.49|176.69|178.42|176.62|5
1654753550000|2022-06-09 05:45:50|178.45|176.65|178.42|176.62|178.46|176.66|178.39|176.59|12
1654753560000|2022-06-09 05:46:00|178.41|176.61|178.36|176.56|178.41|176.61|178.34|176.54|7
1654753570000|2022-06-09 05:46:10|178.35|176.55|178.33|176.53|178.35|176.55|178.33|176.53|5
1654753580000|2022-06-09 05:46:20|178.34|176.54|178.33|176.53|178.34|176.54|178.33|176.53|2
1654753590000|2022-06-09 05:46:30|178.34|176.54|178.33|176.53|178.34|176.54|178.33|176.53|4
1654753620000|2022-06-09 05:47:00|178.34|176.54|178.33|176.53|178.41|176.61|178.33|176.53|10
1654753650000|2022-06-09 05:47:30|178.34|176.54|178.33|176.53|178.34|176.54|178.33|176.53|4
1654753660000|2022-06-09 05:47:40|178.34|176.54|178.36|176.56|178.36|176.56|178.34|176.54|3
1654753670000|2022-06-09 05:47:50|178.37|176.57|178.45|176.65|178.45|176.65|178.37|176.57|6
1654753680000|2022-06-09 05:48:00|178.44|176.64|178.44|176.64|178.44|176.64|178.42|176.62|4
1654753690000|2022-06-09 05:48:10|178.47|176.67|178.44|176.64|178.47|176.67|178.44|176.64|5
1654753700000|2022-06-09 05:48:20|178.45|176.65|178.45|176.65|178.45|176.65|178.45|176.65|1
1654753720000|2022-06-09 05:48:40|178.44|176.64|178.43|176.63|178.44|176.64|178.43|176.63|2
1654753730000|2022-06-09 05:48:50|178.44|176.64|178.47|176.67|178.47|176.67|178.44|176.64|3
1654753740000|2022-06-09 05:49:00|178.51|176.71|178.51|176.71|178.52|176.72|178.5|176.7|4
1654753750000|2022-06-09 05:49:10|178.52|176.72|178.44|176.64|178.52|176.72|178.44|176.64|8
1654753760000|2022-06-09 05:49:20|178.43|176.63|178.43|176.63|178.43|176.63|178.42|176.62|5
1654753790000|2022-06-09 05:49:50|178.41|176.61|178.41|176.61|178.41|176.61|178.41|176.61|1
1654753800000|2022-06-09 05:50:00|178.42|176.62|178.42|176.62|178.44|176.64|178.42|176.62|7
1654753810000|2022-06-09 05:50:10|178.43|176.63|178.43|176.63|178.44|176.64|178.43|176.63|3
1654753830000|2022-06-09 05:50:30|178.42|176.62|178.44|176.64|178.44|176.64|178.39|176.59|10
1654753840000|2022-06-09 05:50:40|178.42|176.62|178.43|176.63|178.44|176.64|178.42|176.62|4
1654753850000|2022-06-09 05:50:50|178.41|176.61|178.41|176.61|178.41|176.61|178.41|176.61|1
1654753860000|2022-06-09 05:51:00|178.42|176.62|178.44|176.64|178.44|176.64|178.42|176.62|3
1654753870000|2022-06-09 05:51:10|178.43|176.63|178.43|176.63|178.43|176.63|178.39|176.59|6
1654753880000|2022-06-09 05:51:20|178.44|176.64|178.42|176.62|178.44|176.64|178.42|176.62|7
1654753890000|2022-06-09 05:51:30|178.43|176.63|178.44|176.64|178.44|176.64|178.43|176.63|2
1654753900000|2022-06-09 05:51:40|178.45|176.65|178.46|176.66|178.47|176.67|178.45|176.65|5
1654753910000|2022-06-09 05:51:50|178.45|176.65|178.45|176.65|178.45|176.65|178.45|176.65|1
1654753960000|2022-06-09 05:52:40|178.44|176.64|178.44|176.64|178.44|176.64|178.43|176.63|5
1654753970000|2022-06-09 05:52:50|178.42|176.62|178.44|176.64|178.44|176.64|178.42|176.62|3
1654753980000|2022-06-09 05:53:00|178.43|176.63|178.46|176.66|178.46|176.66|178.43|176.63|4
1654753990000|2022-06-09 05:53:10|178.45|176.65|178.44|176.64|178.45|176.65|178.43|176.63|4
1654754010000|2022-06-09 05:53:30|178.43|176.63|178.4|176.6|178.43|176.63|178.39|176.59|6
1654754020000|2022-06-09 05:53:40|178.41|176.61|178.37|176.57|178.41|176.61|178.37|176.57|5
1654754040000|2022-06-09 05:54:00|178.36|176.56|178.36|176.56|178.36|176.56|178.36|176.56|1
1654754050000|2022-06-09 05:54:10|178.35|176.55|178.32|176.52|178.35|176.55|178.32|176.52|5
1654754060000|2022-06-09 05:54:20|178.33|176.53|178.33|176.53|178.34|176.54|178.33|176.53|3
1654754070000|2022-06-09 05:54:30|178.34|176.54|178.35|176.55|178.35|176.55|178.33|176.53|4
1654754080000|2022-06-09 05:54:40|178.34|176.54|178.35|176.55|178.35|176.55|178.34|176.54|2
1654754090000|2022-06-09 05:54:50|178.34|176.54|178.34|176.54|178.34|176.54|178.34|176.54|1
1654754110000|2022-06-09 05:55:10|178.3|176.5|178.31|176.51|178.31|176.51|178.27|176.47|5
1654754120000|2022-06-09 05:55:20|178.3|176.5|178.29|176.49|178.3|176.5|178.29|176.49|2
1654754130000|2022-06-09 05:55:30|178.3|176.5|178.31|176.51|178.31|176.51|178.29|176.49|4
1654754140000|2022-06-09 05:55:40|178.32|176.52|178.32|176.52|178.32|176.52|178.32|176.52|1
1654754150000|2022-06-09 05:55:50|178.34|176.54|178.34|176.54|178.34|176.54|178.33|176.53|3
1654754160000|2022-06-09 05:56:00|178.33|176.53|178.33|176.53|178.33|176.53|178.33|176.53|1
1654754170000|2022-06-09 05:56:10|178.32|176.52|178.3|176.5|178.32|176.52|178.3|176.5|3
1654754180000|2022-06-09 05:56:20|178.29|176.49|178.29|176.49|178.29|176.49|178.29|176.49|1
1654754190000|2022-06-09 05:56:30|178.28|176.48|178.34|176.54|178.34|176.54|178.24|176.44|8
1654754200000|2022-06-09 05:56:40|178.32|176.52|178.27|176.47|178.33|176.53|178.26|176.46|6
1654754210000|2022-06-09 05:56:50|178.25|176.45|178.26|176.46|178.26|176.46|178.25|176.45|2
1654754220000|2022-06-09 05:57:00|178.25|176.45|178.31|176.51|178.33|176.53|178.25|176.45|8
1654754230000|2022-06-09 05:57:10|178.32|176.52|178.34|176.54|178.34|176.54|178.32|176.52|2
1654754240000|2022-06-09 05:57:20|178.33|176.53|178.28|176.48|178.33|176.53|178.27|176.47|6
1654754250000|2022-06-09 05:57:30|178.29|176.49|178.29|176.49|178.3|176.5|178.29|176.49|5
1654754260000|2022-06-09 05:57:40|178.28|176.48|178.28|176.48|178.28|176.48|178.28|176.48|1
1654754270000|2022-06-09 05:57:50|178.29|176.49|178.29|176.49|178.29|176.49|178.29|176.49|1
1654754280000|2022-06-09 05:58:00|178.31|176.51|178.28|176.48|178.31|176.51|178.28|176.48|3
1654754290000|2022-06-09 05:58:10|178.29|176.49|178.31|176.51|178.32|176.52|178.29|176.49|4
1654754300000|2022-06-09 05:58:20|178.3|176.5|178.31|176.51|178.31|176.51|178.3|176.5|2
1654754310000|2022-06-09 05:58:30|178.3|176.5|178.22|176.42|178.3|176.5|178.22|176.42|7
1654754320000|2022-06-09 05:58:40|178.23|176.43|178.28|176.48|178.28|176.48|178.23|176.43|5
1654754330000|2022-06-09 05:58:50|178.27|176.47|178.27|176.47|178.27|176.47|178.27|176.47|1
1654754340000|2022-06-09 05:59:00|178.26|176.46|178.26|176.46|178.26|176.46|178.26|176.46|1
1654754350000|2022-06-09 05:59:10|178.25|176.45|178.25|176.45|178.25|176.45|178.25|176.45|1
1654754360000|2022-06-09 05:59:20|178.24|176.44|178.24|176.44|178.24|176.44|178.24|176.44|1
1654754370000|2022-06-09 05:59:30|178.23|176.43|178.21|176.41|178.23|176.43|178.21|176.41|2
1654754380000|2022-06-09 05:59:40|178.2|176.4|178.18|176.38|178.2|176.4|178.18|176.38|3
1654754400000|2022-06-09 06:00:00|178.2|176.4|178.21|176.41|178.22|176.42|178.2|176.4|3
1654754420000|2022-06-09 06:00:20|178.2|176.4|178.18|176.38|178.2|176.4|178.18|176.38|3
1654754430000|2022-06-09 06:00:30|178.2|176.4|178.33|176.53|178.33|176.53|178.2|176.4|8
1654754440000|2022-06-09 06:00:40|178.34|176.54|178.28|176.48|178.34|176.54|178.28|176.48|6
1654754450000|2022-06-09 06:00:50|178.27|176.47|178.27|176.47|178.28|176.48|178.27|176.47|5
1654754460000|2022-06-09 06:01:00|178.26|176.46|178.22|176.42|178.26|176.46|178.21|176.41|6
1654754470000|2022-06-09 06:01:10|178.2|176.4|178.2|176.4|178.2|176.4|178.19|176.39|9
1654754480000|2022-06-09 06:01:20|178.19|176.39|178.18|176.38|178.2|176.4|178.18|176.38|8
1654754490000|2022-06-09 06:01:30|178.19|176.39|178.2|176.4|178.2|176.4|178.18|176.38|6
1654754500000|2022-06-09 06:01:40|178.19|176.39|178.2|176.4|178.2|176.4|178.19|176.39|2
1654754510000|2022-06-09 06:01:50|178.24|176.44|178.31|176.51|178.33|176.53|178.24|176.44|8
1654754520000|2022-06-09 06:02:00|178.32|176.52|178.36|176.56|178.36|176.56|178.32|176.52|4
1654754530000|2022-06-09 06:02:10|178.35|176.55|178.34|176.54|178.35|176.55|178.33|176.53|4
1654754540000|2022-06-09 06:02:20|178.38|176.58|178.38|176.58|178.38|176.58|178.38|176.58|1
1654754550000|2022-06-09 06:02:30|178.32|176.52|178.32|176.52|178.32|176.52|178.32|176.52|1
1654754570000|2022-06-09 06:02:50|178.31|176.51|178.29|176.49|178.31|176.51|178.29|176.49|3
1654754580000|2022-06-09 06:03:00|178.28|176.48|178.25|176.45|178.28|176.48|178.25|176.45|3
1654754590000|2022-06-09 06:03:10|178.24|176.44|178.22|176.42|178.24|176.44|178.22|176.42|3
1654754610000|2022-06-09 06:03:30|178.23|176.43|178.25|176.45|178.26|176.46|178.23|176.43|7
1654754620000|2022-06-09 06:03:40|178.26|176.46|178.27|176.47|178.27|176.47|178.26|176.46|6
1654754630000|2022-06-09 06:03:50|178.29|176.49|178.29|176.49|178.29|176.49|178.29|176.49|1
1654754640000|2022-06-09 06:04:00|178.3|176.5|178.3|176.5|178.31|176.51|178.28|176.48|4
1654754650000|2022-06-09 06:04:10|178.29|176.49|178.28|176.48|178.29|176.49|178.28|176.48|2
1654754660000|2022-06-09 06:04:20|178.27|176.47|178.26|176.46|178.27|176.47|178.26|176.46|2
1654754670000|2022-06-09 06:04:30|178.27|176.47|178.27|176.47|178.28|176.48|178.27|176.47|3
1654754690000|2022-06-09 06:04:50|178.28|176.48|178.28|176.48|178.28|176.48|178.28|176.48|1
1654754700000|2022-06-09 06:05:00|178.27|176.47|178.27|176.47|178.28|176.48|178.27|176.47|3
1654754710000|2022-06-09 06:05:10|178.24|176.44|178.22|176.42|178.24|176.44|178.21|176.41|4
1654754720000|2022-06-09 06:05:20|178.23|176.43|178.22|176.42|178.23|176.43|178.2|176.4|4
1654754730000|2022-06-09 06:05:30|178.23|176.43|178.26|176.46|178.28|176.48|178.23|176.43|8
1654754740000|2022-06-09 06:05:40|178.25|176.45|178.25|176.45|178.25|176.45|178.25|176.45|1
1654754750000|2022-06-09 06:05:50|178.26|176.46|178.25|176.45|178.26|176.46|178.25|176.45|2
1654754760000|2022-06-09 06:06:00|178.24|176.44|178.24|176.44|178.24|176.44|178.24|176.44|1
1654754770000|2022-06-09 06:06:10|178.25|176.45|178.25|176.45|178.25|176.45|178.25|176.45|1
1654754780000|2022-06-09 06:06:20|178.24|176.44|178.24|176.44|178.24|176.44|178.24|176.44|1
1654754790000|2022-06-09 06:06:30|178.25|176.45|178.24|176.44|178.25|176.45|178.24|176.44|2
1654754800000|2022-06-09 06:06:40|178.23|176.43|178.24|176.44|178.24|176.44|178.23|176.43|2
1654754810000|2022-06-09 06:06:50|178.25|176.45|178.24|176.44|178.25|176.45|178.24|176.44|2
1654754820000|2022-06-09 06:07:00|178.25|176.45|178.22|176.42|178.25|176.45|178.22|176.42|4
1654754830000|2022-06-09 06:07:10|178.21|176.41|178.21|176.41|178.21|176.41|178.21|176.41|1
1654754840000|2022-06-09 06:07:20|178.2|176.4|178.18|176.38|178.2|176.4|178.16|176.36|3
1654754860000|2022-06-09 06:07:40|178.17|176.37|178.13|176.33|178.17|176.37|178.13|176.33|6
1654754870000|2022-06-09 06:07:50|178.14|176.34|178.14|176.34|178.15|176.35|178.13|176.33|7
1654754880000|2022-06-09 06:08:00|178.13|176.33|178.14|176.34|178.14|176.34|178.13|176.33|4
1654754890000|2022-06-09 06:08:10|178.15|176.35|178.14|176.34|178.15|176.35|178.14|176.34|4
1654754900000|2022-06-09 06:08:20|178.15|176.35|178.17|176.37|178.17|176.37|178.15|176.35|5
1654754920000|2022-06-09 06:08:40|178.16|176.36|178.16|176.36|178.16|176.36|178.15|176.35|3
1654754930000|2022-06-09 06:08:50|178.17|176.37|178.16|176.36|178.17|176.37|178.15|176.35|3
1654754940000|2022-06-09 06:09:00|178.17|176.37|178.21|176.41|178.23|176.43|178.17|176.37|10
1654754950000|2022-06-09 06:09:10|178.19|176.39|178.2|176.4|178.2|176.4|178.18|176.38|4
1654754960000|2022-06-09 06:09:20|178.22|176.42|178.21|176.41|178.22|176.42|178.21|176.41|2
1654754970000|2022-06-09 06:09:30|178.22|176.42|178.23|176.43|178.24|176.44|178.22|176.42|5
1654754980000|2022-06-09 06:09:40|178.22|176.42|178.23|176.43|178.23|176.43|178.22|176.42|2
1654754990000|2022-06-09 06:09:50|178.24|176.44|178.22|176.42|178.24|176.44|178.22|176.42|3
1654755000000|2022-06-09 06:10:00|178.23|176.43|178.21|176.41|178.24|176.44|178.2|176.4|8
1654755010000|2022-06-09 06:10:10|178.22|176.42|178.28|176.48|178.28|176.48|178.22|176.42|6
1654755020000|2022-06-09 06:10:20|178.27|176.47|178.27|176.47|178.3|176.5|178.27|176.47|6
1654755030000|2022-06-09 06:10:30|178.26|176.46|178.26|176.46|178.26|176.46|178.22|176.42|9
1654755040000|2022-06-09 06:10:40|178.28|176.48|178.27|176.47|178.28|176.48|178.27|176.47|2
1654755060000|2022-06-09 06:11:00|178.26|176.46|178.24|176.44|178.26|176.46|178.21|176.41|5
1654755070000|2022-06-09 06:11:10|178.23|176.43|178.22|176.42|178.23|176.43|178.18|176.38|9
1654755080000|2022-06-09 06:11:20|178.23|176.43|178.22|176.42|178.23|176.43|178.22|176.42|4
1654755100000|2022-06-09 06:11:40|178.23|176.43|178.3|176.5|178.3|176.5|178.23|176.43|4
1654755110000|2022-06-09 06:11:50|178.31|176.51|178.33|176.53|178.33|176.53|178.31|176.51|6
1654755120000|2022-06-09 06:12:00|178.32|176.52|178.31|176.51|178.32|176.52|178.3|176.5|6
1654755160000|2022-06-09 06:12:40|178.3|176.5|178.31|176.51|178.31|176.51|178.29|176.49|4
1654755180000|2022-06-09 06:13:00|178.33|176.53|178.33|176.53|178.33|176.53|178.33|176.53|1
1654755190000|2022-06-09 06:13:10|178.32|176.52|178.32|176.52|178.32|176.52|178.29|176.49|6
1654755200000|2022-06-09 06:13:20|178.33|176.53|178.36|176.56|178.36|176.56|178.33|176.53|6
1654755210000|2022-06-09 06:13:30|178.34|176.54|178.35|176.55|178.35|176.55|178.34|176.54|2
1654755220000|2022-06-09 06:13:40|178.34|176.54|178.36|176.56|178.36|176.56|178.34|176.54|7
1654755230000|2022-06-09 06:13:50|178.37|176.57|178.37|176.57|178.37|176.57|178.35|176.55|7
1654755240000|2022-06-09 06:14:00|178.36|176.56|178.37|176.57|178.38|176.58|178.36|176.56|5
1654755250000|2022-06-09 06:14:10|178.36|176.56|178.36|176.56|178.37|176.57|178.36|176.56|5
1654755270000|2022-06-09 06:14:30|178.37|176.57|178.37|176.57|178.38|176.58|178.37|176.57|3
1654755280000|2022-06-09 06:14:40|178.38|176.58|178.38|176.58|178.39|176.59|178.38|176.58|3
1654755300000|2022-06-09 06:15:00|178.37|176.57|178.37|176.57|178.37|176.57|178.37|176.57|1
1654755310000|2022-06-09 06:15:10|178.38|176.58|178.38|176.58|178.39|176.59|178.37|176.57|7
1654755320000|2022-06-09 06:15:20|178.37|176.57|178.37|176.57|178.38|176.58|178.37|176.57|3
1654755330000|2022-06-09 06:15:30|178.38|176.58|178.4|176.6|178.4|176.6|178.38|176.58|7
1654755340000|2022-06-09 06:15:40|178.39|176.59|178.39|176.59|178.4|176.6|178.39|176.59|3
1654755350000|2022-06-09 06:15:50|178.38|176.58|178.36|176.56|178.38|176.58|178.32|176.52|5
1654755360000|2022-06-09 06:16:00|178.35|176.55|178.35|176.55|178.35|176.55|178.33|176.53|5
1654755370000|2022-06-09 06:16:10|178.34|176.54|178.34|176.54|178.35|176.55|178.34|176.54|3
1654755380000|2022-06-09 06:16:20|178.33|176.53|178.3|176.5|178.33|176.53|178.25|176.45|14
1654755390000|2022-06-09 06:16:30|178.29|176.49|178.28|176.48|178.29|176.49|178.28|176.48|2
1654755400000|2022-06-09 06:16:40|178.29|176.49|178.27|176.47|178.29|176.49|178.27|176.47|2
1654755410000|2022-06-09 06:16:50|178.26|176.46|178.28|176.48|178.28|176.48|178.26|176.46|3
1654755420000|2022-06-09 06:17:00|178.29|176.49|178.26|176.46|178.29|176.49|178.25|176.45|4
1654755440000|2022-06-09 06:17:20|178.28|176.48|178.28|176.48|178.3|176.5|178.27|176.47|5
1654755450000|2022-06-09 06:17:30|178.29|176.49|178.3|176.5|178.3|176.5|178.29|176.49|2
1654755460000|2022-06-09 06:17:40|178.29|176.49|178.3|176.5|178.31|176.51|178.29|176.49|6
1654755470000|2022-06-09 06:17:50|178.29|176.49|178.3|176.5|178.32|176.52|178.29|176.49|5
1654755480000|2022-06-09 06:18:00|178.31|176.51|178.3|176.5|178.32|176.52|178.3|176.5|4
1654755490000|2022-06-09 06:18:10|178.31|176.51|178.3|176.5|178.31|176.51|178.3|176.5|2
1654755500000|2022-06-09 06:18:20|178.28|176.48|178.28|176.48|178.28|176.48|178.28|176.48|1
1654755510000|2022-06-09 06:18:30|178.27|176.47|178.28|176.48|178.28|176.48|178.26|176.46|8
1654755520000|2022-06-09 06:18:40|178.27|176.47|178.27|176.47|178.27|176.47|178.27|176.47|1
1654755530000|2022-06-09 06:18:50|178.26|176.46|178.27|176.47|178.27|176.47|178.26|176.46|2
1654755540000|2022-06-09 06:19:00|178.28|176.48|178.26|176.46|178.28|176.48|178.26|176.46|3
1654755550000|2022-06-09 06:19:10|178.25|176.45|178.23|176.43|178.25|176.45|178.23|176.43|3
1654755560000|2022-06-09 06:19:20|178.21|176.41|178.16|176.36|178.21|176.41|178.16|176.36|4
1654755570000|2022-06-09 06:19:30|178.15|176.35|178.15|176.35|178.15|176.35|178.15|176.35|1
1654755580000|2022-06-09 06:19:40|178.16|176.36|178.17|176.37|178.17|176.37|178.16|176.36|2
1654755590000|2022-06-09 06:19:50|178.18|176.38|178.18|176.38|178.18|176.38|178.17|176.37|5
1654755600000|2022-06-09 06:20:00|178.17|176.37|178.14|176.34|178.17|176.37|178.12|176.32|6
1654755620000|2022-06-09 06:20:20|178.13|176.33|178.12|176.32|178.13|176.33|178.1|176.3|7
1654755640000|2022-06-09 06:20:40|178.11|176.31|178.11|176.31|178.11|176.31|178.1|176.3|3
1654755650000|2022-06-09 06:20:50|178.15|176.35|178.19|176.39|178.2|176.4|178.15|176.35|11
1654755660000|2022-06-09 06:21:00|178.21|176.41|178.17|176.37|178.21|176.41|178.17|176.37|6
1654755670000|2022-06-09 06:21:10|178.16|176.36|178.15|176.35|178.16|176.36|178.14|176.34|6
1654755680000|2022-06-09 06:21:20|178.14|176.34|178.1|176.3|178.14|176.34|178.1|176.3|8
1654755690000|2022-06-09 06:21:30|178.08|176.28|178.07|176.27|178.1|176.3|178.07|176.27|6
1654755700000|2022-06-09 06:21:40|178.06|176.26|178.07|176.27|178.08|176.28|178.06|176.26|6
1654755730000|2022-06-09 06:22:10|178.08|176.28|178.14|176.34|178.15|176.35|178.08|176.28|4
1654755740000|2022-06-09 06:22:20|178.13|176.33|178.14|176.34|178.14|176.34|178.13|176.33|2
1654755750000|2022-06-09 06:22:30|178.09|176.29|178.08|176.28|178.09|176.29|178.07|176.27|3
1654755760000|2022-06-09 06:22:40|178.09|176.29|178.09|176.29|178.09|176.29|178.09|176.29|1
1654755780000|2022-06-09 06:23:00|178.08|176.28|178.06|176.26|178.08|176.28|178.06|176.26|3
1654755790000|2022-06-09 06:23:10|178.07|176.27|178.04|176.24|178.07|176.27|178.04|176.24|6
1654755800000|2022-06-09 06:23:20|178.06|176.26|178.07|176.27|178.07|176.27|178.05|176.25|4
1654755810000|2022-06-09 06:23:30|178.06|176.26|178.05|176.25|178.06|176.26|178.03|176.23|9
1654755820000|2022-06-09 06:23:40|178.06|176.26|178.06|176.26|178.06|176.26|178.03|176.23|5
1654755830000|2022-06-09 06:23:50|178.07|176.27|178.05|176.25|178.07|176.27|178.04|176.24|10
1654755840000|2022-06-09 06:24:00|178.06|176.26|178.08|176.28|178.08|176.28|178.05|176.25|4
1654755850000|2022-06-09 06:24:10|178.07|176.27|178.06|176.26|178.07|176.27|178.06|176.26|2
1654755860000|2022-06-09 06:24:20|178.07|176.27|178.06|176.26|178.08|176.28|178.06|176.26|4
1654755870000|2022-06-09 06:24:30|178.05|176.25|178.04|176.24|178.05|176.25|178.03|176.23|6
1654755880000|2022-06-09 06:24:40|178.05|176.25|178.08|176.28|178.09|176.29|178.05|176.25|6
1654755890000|2022-06-09 06:24:50|178.09|176.29|178.09|176.29|178.11|176.31|178.09|176.29|7
1654755900000|2022-06-09 06:25:00|178.12|176.32|178.09|176.29|178.12|176.32|178.07|176.27|6
1654755910000|2022-06-09 06:25:10|178.1|176.3|178.12|176.32|178.12|176.32|178.09|176.29|5
1654755920000|2022-06-09 06:25:20|178.13|176.33|178.13|176.33|178.13|176.33|178.13|176.33|1
1654755930000|2022-06-09 06:25:30|178.14|176.34|178.12|176.32|178.14|176.34|178.12|176.32|2
1654755940000|2022-06-09 06:25:40|178.11|176.31|178.08|176.28|178.11|176.31|178.08|176.28|3
1654755950000|2022-06-09 06:25:50|178.11|176.31|178.11|176.31|178.11|176.31|178.11|176.31|1
1654755960000|2022-06-09 06:26:00|178.1|176.3|178.1|176.3|178.1|176.3|178.1|176.3|1
1654755970000|2022-06-09 06:26:10|178.09|176.29|178.07|176.27|178.09|176.29|178.07|176.27|5
1654755980000|2022-06-09 06:26:20|178.08|176.28|178.08|176.28|178.08|176.28|178.07|176.27|3
1654756000000|2022-06-09 06:26:40|178.09|176.29|178.09|176.29|178.09|176.29|178.07|176.27|5
1654756020000|2022-06-09 06:27:00|178.08|176.28|178.08|176.28|178.08|176.28|178.08|176.28|1
1654756030000|2022-06-09 06:27:10|178.07|176.27|178.08|176.28|178.08|176.28|178.07|176.27|2
1654756040000|2022-06-09 06:27:20|178.09|176.29|178.08|176.28|178.09|176.29|178.08|176.28|4
1654756090000|2022-06-09 06:28:10|178.12|176.32|178.18|176.38|178.18|176.38|178.12|176.32|6
1654756100000|2022-06-09 06:28:20|178.17|176.37|178.17|176.37|178.17|176.37|178.16|176.36|3
1654756110000|2022-06-09 06:28:30|178.18|176.38|178.17|176.37|178.18|176.38|178.17|176.37|2
1654756140000|2022-06-09 06:29:00|178.16|176.36|178.09|176.29|178.16|176.36|178.09|176.29|5
1654756150000|2022-06-09 06:29:10|178.08|176.28|178.09|176.29|178.09|176.29|178.07|176.27|4
1654756170000|2022-06-09 06:29:30|178.08|176.28|178.09|176.29|178.09|176.29|178.06|176.26|7
1654756180000|2022-06-09 06:29:40|178.08|176.28|178.09|176.29|178.09|176.29|178.07|176.27|4
1654756200000|2022-06-09 06:30:00|178.1|176.3|178.1|176.3|178.12|176.32|178.1|176.3|6
1654756210000|2022-06-09 06:30:10|178.09|176.29|178.09|176.29|178.11|176.31|178.09|176.29|5
1654756220000|2022-06-09 06:30:20|178.1|176.3|178.1|176.3|178.1|176.3|178.1|176.3|1
1654756230000|2022-06-09 06:30:30|178.07|176.27|178.1|176.3|178.1|176.3|178.07|176.27|3
1654756250000|2022-06-09 06:30:50|178.09|176.29|178.07|176.27|178.09|176.29|178.06|176.26|6
1654756260000|2022-06-09 06:31:00|178.06|176.26|177.99|176.19|178.06|176.26|177.99|176.19|3
1654756270000|2022-06-09 06:31:10|178|176.2|178|176.2|178.02|176.22|178|176.2|4
1654756280000|2022-06-09 06:31:20|178.01|176.21|177.95|176.15|178.01|176.21|177.95|176.15|5
1654756290000|2022-06-09 06:31:30|177.94|176.14|177.94|176.14|177.94|176.14|177.94|176.14|1
1654756300000|2022-06-09 06:31:40|177.93|176.13|177.8|176|177.93|176.13|177.79|175.99|11
1654756310000|2022-06-09 06:31:50|177.79|175.99|177.8|176|177.8|176|177.79|175.99|2
1654756320000|2022-06-09 06:32:00|177.79|175.99|177.79|175.99|177.79|175.99|177.79|175.99|1
1654756340000|2022-06-09 06:32:20|177.78|175.98|177.76|175.96|177.79|175.99|177.75|175.95|6
1654756350000|2022-06-09 06:32:30|177.7|175.9|177.7|175.9|177.7|175.9|177.7|175.9|1
1654756360000|2022-06-09 06:32:40|177.69|175.89|177.7|175.9|177.7|175.9|177.69|175.89|2
1654756370000|2022-06-09 06:32:50|177.69|175.89|177.69|175.89|177.7|175.9|177.69|175.89|3
1654756380000|2022-06-09 06:33:00|177.68|175.88|177.66|175.86|177.69|175.89|177.66|175.86|5
1654756390000|2022-06-09 06:33:10|177.67|175.87|177.67|175.87|177.67|175.87|177.66|175.86|3
1654756400000|2022-06-09 06:33:20|177.68|175.88|177.67|175.87|177.68|175.88|177.67|175.87|2
1654756410000|2022-06-09 06:33:30|177.68|175.88|177.67|175.87|177.68|175.88|177.67|175.87|2
1654756430000|2022-06-09 06:33:50|177.66|175.86|177.68|175.88|177.68|175.88|177.66|175.86|3
1654756440000|2022-06-09 06:34:00|177.66|175.86|177.69|175.89|177.69|175.89|177.66|175.86|3
1654756450000|2022-06-09 06:34:10|177.7|175.9|177.71|175.91|177.72|175.92|177.7|175.9|6
1654756460000|2022-06-09 06:34:20|177.7|175.9|177.68|175.88|177.7|175.9|177.68|175.88|3
1654756470000|2022-06-09 06:34:30|177.69|175.89|177.7|175.9|177.7|175.9|177.69|175.89|2
1654756480000|2022-06-09 06:34:40|177.69|175.89|177.68|175.88|177.69|175.89|177.68|175.88|2
1654756490000|2022-06-09 06:34:50|177.69|175.89|177.69|175.89|177.69|175.89|177.69|175.89|1
1654756510000|2022-06-09 06:35:10|177.7|175.9|177.7|175.9|177.71|175.91|177.68|175.88|10
1654756520000|2022-06-09 06:35:20|177.71|175.91|177.71|175.91|177.72|175.92|177.69|175.89|4
1654756540000|2022-06-09 06:35:40|177.72|175.92|177.72|175.92|177.73|175.93|177.71|175.91|6
1654756550000|2022-06-09 06:35:50|177.73|175.93|177.73|175.93|177.73|175.93|177.73|175.93|1
1654756560000|2022-06-09 06:36:00|177.72|175.92|177.73|175.93|177.73|175.93|177.72|175.92|2
1654756570000|2022-06-09 06:36:10|177.72|175.92|177.72|175.92|177.72|175.92|177.72|175.92|1
1654756580000|2022-06-09 06:36:20|177.73|175.93|177.73|175.93|177.73|175.93|177.73|175.93|1
1654756590000|2022-06-09 06:36:30|177.74|175.94|177.74|175.94|177.74|175.94|177.74|175.94|1
1654756600000|2022-06-09 06:36:40|177.76|175.96|177.77|175.97|177.78|175.98|177.76|175.96|4
1654756610000|2022-06-09 06:36:50|177.78|175.98|177.8|176|177.82|176.02|177.75|175.95|9
1654756620000|2022-06-09 06:37:00|177.79|175.99|177.8|176|177.8|176|177.79|175.99|2
1654756640000|2022-06-09 06:37:20|177.81|176.01|177.85|176.05|177.85|176.05|177.81|176.01|6
1654756650000|2022-06-09 06:37:30|177.83|176.03|177.84|176.04|177.84|176.04|177.83|176.03|2
1654756660000|2022-06-09 06:37:40|177.83|176.03|177.83|176.03|177.84|176.04|177.83|176.03|3
1654756680000|2022-06-09 06:38:00|177.84|176.04|177.87|176.07|177.88|176.08|177.84|176.04|4
1654756690000|2022-06-09 06:38:10|177.88|176.08|177.86|176.06|177.88|176.08|177.86|176.06|3
1654756700000|2022-06-09 06:38:20|177.87|176.07|177.87|176.07|177.87|176.07|177.85|176.05|6
1654756710000|2022-06-09 06:38:30|177.88|176.08|177.87|176.07|177.89|176.09|177.86|176.06|7
1654756720000|2022-06-09 06:38:40|177.86|176.06|177.85|176.05|177.86|176.06|177.84|176.04|4
1654756730000|2022-06-09 06:38:50|177.84|176.04|177.84|176.04|177.85|176.05|177.82|176.02|5
1654756740000|2022-06-09 06:39:00|177.85|176.05|177.85|176.05|177.85|176.05|177.85|176.05|1
1654756760000|2022-06-09 06:39:20|177.84|176.04|177.83|176.03|177.84|176.04|177.82|176.02|3
1654756770000|2022-06-09 06:39:30|177.84|176.04|177.85|176.05|177.85|176.05|177.84|176.04|4
1654756780000|2022-06-09 06:39:40|177.84|176.04|177.84|176.04|177.84|176.04|177.84|176.04|1
1654756800000|2022-06-09 06:40:00|177.85|176.05|177.79|175.99|177.85|176.05|177.79|175.99|5
1654756810000|2022-06-09 06:40:10|177.8|176|177.8|176|177.8|176|177.8|176|1
1654756830000|2022-06-09 06:40:30|177.79|175.99|177.78|175.98|177.79|175.99|177.77|175.97|3
1654756850000|2022-06-09 06:40:50|177.77|175.97|177.78|175.98|177.78|175.98|177.77|175.97|2
1654756860000|2022-06-09 06:41:00|177.77|175.97|177.72|175.92|177.77|175.97|177.71|175.91|6
1654756870000|2022-06-09 06:41:10|177.73|175.93|177.74|175.94|177.74|175.94|177.73|175.93|2
1654756890000|2022-06-09 06:41:30|177.73|175.93|177.73|175.93|177.73|175.93|177.73|175.93|1
1654756900000|2022-06-09 06:41:40|177.74|175.94|177.76|175.96|177.76|175.96|177.73|175.93|4
1654756910000|2022-06-09 06:41:50|177.75|175.95|177.74|175.94|177.75|175.95|177.73|175.93|3
1654756920000|2022-06-09 06:42:00|177.75|175.95|177.77|175.97|177.77|175.97|177.75|175.95|3
1654756930000|2022-06-09 06:42:10|177.76|175.96|177.76|175.96|177.76|175.96|177.76|175.96|1
1654756950000|2022-06-09 06:42:30|177.77|175.97|177.78|175.98|177.79|175.99|177.77|175.97|3
1654756980000|2022-06-09 06:43:00|177.77|175.97|177.77|175.97|177.77|175.97|177.77|175.97|1
1654756990000|2022-06-09 06:43:10|177.78|175.98|177.73|175.93|177.78|175.98|177.72|175.92|7
1654757000000|2022-06-09 06:43:20|177.72|175.92|177.72|175.92|177.73|175.93|177.7|175.9|7
1654757010000|2022-06-09 06:43:30|177.73|175.93|177.73|175.93|177.73|175.93|177.71|175.91|4
1654757020000|2022-06-09 06:43:40|177.72|175.92|177.71|175.91|177.73|175.93|177.71|175.91|4
1654757030000|2022-06-09 06:43:50|177.72|175.92|177.73|175.93|177.74|175.94|177.71|175.91|6
1654757040000|2022-06-09 06:44:00|177.72|175.92|177.71|175.91|177.72|175.92|177.71|175.91|2
1654757060000|2022-06-09 06:44:20|177.72|175.92|177.71|175.91|177.72|175.92|177.71|175.91|2
1654757070000|2022-06-09 06:44:30|177.72|175.92|177.71|175.91|177.74|175.94|177.71|175.91|5
1654757080000|2022-06-09 06:44:40|177.72|175.92|177.73|175.93|177.73|175.93|177.71|175.91|4
1654757090000|2022-06-09 06:44:50|177.74|175.94|177.76|175.96|177.76|175.96|177.74|175.94|3
1654757100000|2022-06-09 06:45:00|177.75|175.95|177.76|175.96|177.76|175.96|177.75|175.95|2
1654757110000|2022-06-09 06:45:10|177.77|175.97|177.76|175.96|177.77|175.97|177.76|175.96|2
1654757120000|2022-06-09 06:45:20|177.77|175.97|177.79|175.99|177.79|175.99|177.77|175.97|3
1654757160000|2022-06-09 06:46:00|177.78|175.98|177.78|175.98|177.78|175.98|177.77|175.97|3
1654757170000|2022-06-09 06:46:10|177.79|175.99|177.83|176.03|177.83|176.03|177.79|175.99|5
1654757180000|2022-06-09 06:46:20|177.82|176.02|177.83|176.03|177.84|176.04|177.82|176.02|4
1654757190000|2022-06-09 06:46:30|177.9|176.1|177.9|176.1|177.9|176.1|177.9|176.1|1
1654757200000|2022-06-09 06:46:40|177.89|176.09|177.89|176.09|177.89|176.09|177.89|176.09|1
1654757210000|2022-06-09 06:46:50|177.9|176.1|177.9|176.1|177.9|176.1|177.9|176.1|1
1654757220000|2022-06-09 06:47:00|177.88|176.08|177.89|176.09|177.89|176.09|177.88|176.08|2
1654757230000|2022-06-09 06:47:10|177.9|176.1|177.89|176.09|177.9|176.1|177.89|176.09|2
1654757250000|2022-06-09 06:47:30|177.85|176.05|177.85|176.05|177.85|176.05|177.85|176.05|1
1654757260000|2022-06-09 06:47:40|177.84|176.04|177.85|176.05|177.85|176.05|177.84|176.04|2
1654757280000|2022-06-09 06:48:00|177.84|176.04|177.72|175.92|177.84|176.04|177.71|175.91|16
1654757290000|2022-06-09 06:48:10|177.74|175.94|177.74|175.94|177.75|175.95|177.74|175.94|3
1654757300000|2022-06-09 06:48:20|177.72|175.92|177.72|175.92|177.72|175.92|177.72|175.92|1
1654757310000|2022-06-09 06:48:30|177.73|175.93|177.72|175.92|177.73|175.93|177.72|175.92|2
1654757320000|2022-06-09 06:48:40|177.73|175.93|177.75|175.95|177.75|175.95|177.7|175.9|8
1654757330000|2022-06-09 06:48:50|177.76|175.96|177.75|175.95|177.76|175.96|177.74|175.94|4
1654757340000|2022-06-09 06:49:00|177.76|175.96|177.78|175.98|177.78|175.98|177.76|175.96|9
1654757350000|2022-06-09 06:49:10|177.77|175.97|177.76|175.96|177.77|175.97|177.75|175.95|3
1654757360000|2022-06-09 06:49:20|177.77|175.97|177.71|175.91|177.77|175.97|177.7|175.9|8
1654757370000|2022-06-09 06:49:30|177.72|175.92|177.71|175.91|177.72|175.92|177.71|175.91|2
1654757390000|2022-06-09 06:49:50|177.72|175.92|177.72|175.92|177.72|175.92|177.72|175.92|1
1654757400000|2022-06-09 06:50:00|177.73|175.93|177.71|175.91|177.73|175.93|177.71|175.91|3
1654757410000|2022-06-09 06:50:10|177.7|175.9|177.67|175.87|177.7|175.9|177.66|175.86|5
1654757440000|2022-06-09 06:50:40|177.68|175.88|177.72|175.92|177.72|175.92|177.68|175.88|4
1654757450000|2022-06-09 06:50:50|177.77|175.97|177.76|175.96|177.77|175.97|177.75|175.95|5
1654757460000|2022-06-09 06:51:00|177.75|175.95|177.72|175.92|177.75|175.95|177.71|175.91|5
1654757470000|2022-06-09 06:51:10|177.71|175.91|177.72|175.92|177.72|175.92|177.71|175.91|4
1654757480000|2022-06-09 06:51:20|177.71|175.91|177.67|175.87|177.72|175.92|177.67|175.87|6
1654757490000|2022-06-09 06:51:30|177.69|175.89|177.72|175.92|177.72|175.92|177.69|175.89|5
1654757540000|2022-06-09 06:52:20|177.73|175.93|177.75|175.95|177.76|175.96|177.73|175.93|3
1654757550000|2022-06-09 06:52:30|177.76|175.96|177.76|175.96|177.76|175.96|177.76|175.96|1
1654757570000|2022-06-09 06:52:50|177.77|175.97|177.79|175.99|177.8|176|177.76|175.96|8
1654757580000|2022-06-09 06:53:00|177.82|176.02|177.8|176|177.82|176.02|177.8|176|5
1654757590000|2022-06-09 06:53:10|177.81|176.01|177.81|176.01|177.81|176.01|177.81|176.01|1
1654757600000|2022-06-09 06:53:20|177.83|176.03|177.85|176.05|177.85|176.05|177.83|176.03|2
1654757610000|2022-06-09 06:53:30|177.87|176.07|177.92|176.12|177.92|176.12|177.87|176.07|7
1654757620000|2022-06-09 06:53:40|177.94|176.14|177.9|176.1|177.95|176.15|177.9|176.1|8
1654757630000|2022-06-09 06:53:50|177.85|176.05|177.87|176.07|177.88|176.08|177.85|176.05|7
1654757640000|2022-06-09 06:54:00|177.88|176.08|177.87|176.07|177.9|176.1|177.86|176.06|9
1654757650000|2022-06-09 06:54:10|177.88|176.08|177.88|176.08|177.88|176.08|177.88|176.08|1
1654757660000|2022-06-09 06:54:20|177.87|176.07|177.88|176.08|177.88|176.08|177.87|176.07|2
1654757690000|2022-06-09 06:54:50|177.87|176.07|177.87|176.07|177.87|176.07|177.87|176.07|1
1654757700000|2022-06-09 06:55:00|177.89|176.09|177.87|176.07|177.89|176.09|177.87|176.07|7
1654757710000|2022-06-09 06:55:10|177.88|176.08|177.89|176.09|177.89|176.09|177.87|176.07|4
1654757720000|2022-06-09 06:55:20|177.88|176.08|177.89|176.09|177.89|176.09|177.87|176.07|4
1654757730000|2022-06-09 06:55:30|177.88|176.08|177.88|176.08|177.88|176.08|177.88|176.08|1
1654757750000|2022-06-09 06:55:50|177.89|176.09|177.92|176.12|177.93|176.13|177.89|176.09|5
1654757760000|2022-06-09 06:56:00|177.93|176.13|177.92|176.12|177.93|176.13|177.92|176.12|2
1654757770000|2022-06-09 06:56:10|177.94|176.14|177.91|176.11|177.94|176.14|177.91|176.11|4
1654757780000|2022-06-09 06:56:20|177.92|176.12|177.93|176.13|177.93|176.13|177.92|176.12|2
1654757790000|2022-06-09 06:56:30|177.92|176.12|177.92|176.12|177.92|176.12|177.92|176.12|1
1654757800000|2022-06-09 06:56:40|177.93|176.13|177.93|176.13|177.93|176.13|177.93|176.13|1
1654757810000|2022-06-09 06:56:50|177.94|176.14|177.93|176.13|177.94|176.14|177.93|176.13|2
1654757830000|2022-06-09 06:57:10|177.91|176.11|177.91|176.11|177.92|176.12|177.9|176.1|4
1654757840000|2022-06-09 06:57:20|177.92|176.12|177.91|176.11|177.96|176.16|177.91|176.11|6
1654757850000|2022-06-09 06:57:30|177.94|176.14|177.94|176.14|177.94|176.14|177.93|176.13|3
1654757860000|2022-06-09 06:57:40|177.93|176.13|177.94|176.14|177.94|176.14|177.93|176.13|8
1654757870000|2022-06-09 06:57:50|177.93|176.13|177.93|176.13|177.94|176.14|177.93|176.13|3
1654757910000|2022-06-09 06:58:30|177.92|176.12|177.91|176.11|177.92|176.12|177.91|176.11|2
1654757930000|2022-06-09 06:58:50|177.9|176.1|177.84|176.04|177.9|176.1|177.84|176.04|6
1654757940000|2022-06-09 06:59:00|177.83|176.03|177.84|176.04|177.86|176.06|177.83|176.03|10
1654757950000|2022-06-09 06:59:10|177.85|176.05|177.84|176.04|177.85|176.05|177.84|176.04|6
1654757970000|2022-06-09 06:59:30|177.83|176.03|177.84|176.04|177.84|176.04|177.83|176.03|2
1654757980000|2022-06-09 06:59:40|177.85|176.05|177.84|176.04|177.85|176.05|177.84|176.04|2
1654757990000|2022-06-09 06:59:50|177.83|176.03|177.85|176.05|177.85|176.05|177.83|176.03|3
1654758000000|2022-06-09 07:00:00|177.86|176.06|177.86|176.06|177.87|176.07|177.84|176.04|10
1654758010000|2022-06-09 07:00:10|177.85|176.05|177.85|176.05|177.85|176.05|177.83|176.03|7
1654758020000|2022-06-09 07:00:20|177.84|176.04|177.84|176.04|177.84|176.04|177.84|176.04|1
1654758050000|2022-06-09 07:00:50|177.83|176.03|177.8|176|177.83|176.03|177.79|175.99|5
1654758060000|2022-06-09 07:01:00|177.81|176.01|177.8|176|177.81|176.01|177.8|176|4
1654758070000|2022-06-09 07:01:10|177.81|176.01|177.83|176.03|177.85|176.05|177.81|176.01|6
1654758080000|2022-06-09 07:01:20|177.81|176.01|177.77|175.97|177.81|176.01|177.77|175.97|3
1654758090000|2022-06-09 07:01:30|177.75|175.95|177.77|175.97|177.77|175.97|177.74|175.94|4
1654758100000|2022-06-09 07:01:40|177.79|175.99|177.74|175.94|177.79|175.99|177.74|175.94|6
1654758110000|2022-06-09 07:01:50|177.75|175.95|177.87|176.07|177.87|176.07|177.75|175.95|8
1654758120000|2022-06-09 07:02:00|177.85|176.05|177.88|176.08|177.88|176.08|177.84|176.04|7
1654758130000|2022-06-09 07:02:10|177.91|176.11|177.98|176.18|178.01|176.21|177.91|176.11|6
1654758140000|2022-06-09 07:02:20|177.99|176.19|178.12|176.32|178.12|176.32|177.99|176.19|13
1654758150000|2022-06-09 07:02:30|178.14|176.34|178.21|176.41|178.22|176.42|178.14|176.34|7
1654758160000|2022-06-09 07:02:40|178.23|176.43|178.25|176.45|178.25|176.45|178.23|176.43|2
1654758170000|2022-06-09 07:02:50|178.27|176.47|178.25|176.45|178.28|176.48|178.25|176.45|4
1654758180000|2022-06-09 07:03:00|178.26|176.46|178.25|176.45|178.26|176.46|178.25|176.45|2
1654758230000|2022-06-09 07:03:50|178.27|176.47|178.25|176.45|178.27|176.47|178.25|176.45|3
1654758240000|2022-06-09 07:04:00|178.24|176.44|178.17|176.37|178.24|176.44|178.17|176.37|7
1654758250000|2022-06-09 07:04:10|178.16|176.36|178.14|176.34|178.16|176.36|178.14|176.34|2
1654758270000|2022-06-09 07:04:30|178.15|176.35|178.16|176.36|178.16|176.36|178.15|176.35|2
1654758280000|2022-06-09 07:04:40|178.15|176.35|178.15|176.35|178.15|176.35|178.15|176.35|1
1654758290000|2022-06-09 07:04:50|178.14|176.34|178.26|176.46|178.28|176.48|178.14|176.34|8
1654758300000|2022-06-09 07:05:00|178.25|176.45|178.26|176.46|178.27|176.47|178.25|176.45|8
1654758310000|2022-06-09 07:05:10|178.25|176.45|178.28|176.48|178.3|176.5|178.25|176.45|6
1654758320000|2022-06-09 07:05:20|178.29|176.49|178.29|176.49|178.29|176.49|178.29|176.49|1
1654758330000|2022-06-09 07:05:30|178.27|176.47|178.25|176.45|178.28|176.48|178.23|176.43|6
1654758340000|2022-06-09 07:05:40|178.24|176.44|178.24|176.44|178.24|176.44|178.24|176.44|1
1654758360000|2022-06-09 07:06:00|178.23|176.43|178.23|176.43|178.24|176.44|178.23|176.43|3
1654758370000|2022-06-09 07:06:10|178.24|176.44|178.23|176.43|178.24|176.44|178.23|176.43|2
1654758380000|2022-06-09 07:06:20|178.24|176.44|178.23|176.43|178.24|176.44|178.23|176.43|2
1654758390000|2022-06-09 07:06:30|178.24|176.44|178.24|176.44|178.24|176.44|178.24|176.44|1
1654758410000|2022-06-09 07:06:50|178.23|176.43|178.24|176.44|178.24|176.44|178.23|176.43|4
1654758420000|2022-06-09 07:07:00|178.23|176.43|178.24|176.44|178.24|176.44|178.23|176.43|2
1654758430000|2022-06-09 07:07:10|178.23|176.43|178.23|176.43|178.24|176.44|178.23|176.43|3
1654758450000|2022-06-09 07:07:30|178.24|176.44|178.24|176.44|178.24|176.44|178.24|176.44|1
1654758460000|2022-06-09 07:07:40|178.22|176.42|178.22|176.42|178.22|176.42|178.22|176.42|1
1654758470000|2022-06-09 07:07:50|178.23|176.43|178.23|176.43|178.23|176.43|178.23|176.43|1
1654758490000|2022-06-09 07:08:10|178.22|176.42|178.14|176.34|178.22|176.42|178.14|176.34|7
1654758510000|2022-06-09 07:08:30|178.15|176.35|178.15|176.35|178.15|176.35|178.15|176.35|1
1654758520000|2022-06-09 07:08:40|178.16|176.36|178.18|176.38|178.19|176.39|178.15|176.35|6
1654758530000|2022-06-09 07:08:50|178.17|176.37|178.16|176.36|178.17|176.37|178.16|176.36|2
1654758540000|2022-06-09 07:09:00|178.17|176.37|178.19|176.39|178.19|176.39|178.16|176.36|4
1654758550000|2022-06-09 07:09:10|178.2|176.4|178.44|176.64|178.44|176.64|178.2|176.4|9
1654758560000|2022-06-09 07:09:20|178.49|176.69|178.45|176.65|178.57|176.77|178.45|176.65|17
1654758570000|2022-06-09 07:09:30|178.44|176.64|178.48|176.68|178.49|176.69|178.44|176.64|6
1654758580000|2022-06-09 07:09:40|178.47|176.67|178.52|176.72|178.53|176.73|178.47|176.67|7
1654758590000|2022-06-09 07:09:50|178.53|176.73|178.54|176.74|178.54|176.74|178.52|176.72|3
1654758600000|2022-06-09 07:10:00|178.53|176.73|178.6|176.8|178.63|176.83|178.53|176.73|8
1654758610000|2022-06-09 07:10:10|178.61|176.81|178.54|176.74|178.61|176.81|178.52|176.72|8
1654758620000|2022-06-09 07:10:20|178.53|176.73|178.54|176.74|178.54|176.74|178.53|176.73|2
1654758630000|2022-06-09 07:10:30|178.53|176.73|178.56|176.76|178.56|176.76|178.51|176.71|8
1654758640000|2022-06-09 07:10:40|178.58|176.78|178.57|176.77|178.58|176.78|178.56|176.76|8
1654758650000|2022-06-09 07:10:50|178.56|176.76|178.61|176.81|178.61|176.81|178.56|176.76|8
1654758660000|2022-06-09 07:11:00|178.6|176.8|178.62|176.82|178.66|176.86|178.6|176.8|8
1654758670000|2022-06-09 07:11:10|178.63|176.83|178.59|176.79|178.63|176.83|178.53|176.73|9
1654758680000|2022-06-09 07:11:20|178.6|176.8|178.55|176.75|178.6|176.8|178.55|176.75|5
1654758690000|2022-06-09 07:11:30|178.54|176.74|178.54|176.74|178.54|176.74|178.52|176.72|4
1654758700000|2022-06-09 07:11:40|178.53|176.73|178.54|176.74|178.54|176.74|178.53|176.73|4
1654758720000|2022-06-09 07:12:00|178.53|176.73|178.51|176.71|178.53|176.73|178.51|176.71|7
1654758730000|2022-06-09 07:12:10|178.52|176.72|178.53|176.73|178.53|176.73|178.52|176.72|2
1654758740000|2022-06-09 07:12:20|178.52|176.72|178.51|176.71|178.52|176.72|178.51|176.71|4
1654758750000|2022-06-09 07:12:30|178.52|176.72|178.51|176.71|178.52|176.72|178.51|176.71|2
1654758760000|2022-06-09 07:12:40|178.52|176.72|178.52|176.72|178.52|176.72|178.51|176.71|5
1654758780000|2022-06-09 07:13:00|178.51|176.71|178.52|176.72|178.52|176.72|178.51|176.71|8
1654758790000|2022-06-09 07:13:10|178.53|176.73|178.6|176.8|178.63|176.83|178.52|176.72|9
1654758800000|2022-06-09 07:13:20|178.61|176.81|178.63|176.83|178.65|176.85|178.61|176.81|7
1654758810000|2022-06-09 07:13:30|178.64|176.84|178.62|176.82|178.65|176.85|178.62|176.82|6
1654758820000|2022-06-09 07:13:40|178.61|176.81|178.63|176.83|178.63|176.83|178.61|176.81|5
1654758830000|2022-06-09 07:13:50|178.62|176.82|178.63|176.83|178.64|176.84|178.62|176.82|7
1654758840000|2022-06-09 07:14:00|178.64|176.84|178.63|176.83|178.64|176.84|178.63|176.83|2
1654758850000|2022-06-09 07:14:10|178.62|176.82|178.62|176.82|178.62|176.82|178.6|176.8|5
1654758860000|2022-06-09 07:14:20|178.61|176.81|178.61|176.81|178.61|176.81|178.61|176.81|1
1654758870000|2022-06-09 07:14:30|178.62|176.82|178.61|176.81|178.62|176.82|178.61|176.81|2
1654758880000|2022-06-09 07:14:40|178.6|176.8|178.5|176.7|178.6|176.8|178.5|176.7|7
1654758890000|2022-06-09 07:14:50|178.51|176.71|178.51|176.71|178.52|176.72|178.51|176.71|3
1654758900000|2022-06-09 07:15:00|178.5|176.7|178.5|176.7|178.5|176.7|178.48|176.68|4
1654758910000|2022-06-09 07:15:10|178.49|176.69|178.43|176.63|178.49|176.69|178.42|176.62|10
1654758920000|2022-06-09 07:15:20|178.44|176.64|178.43|176.63|178.45|176.65|178.42|176.62|7
1654758930000|2022-06-09 07:15:30|178.41|176.61|178.43|176.63|178.44|176.64|178.41|176.61|7
1654758940000|2022-06-09 07:15:40|178.44|176.64|178.47|176.67|178.47|176.67|178.44|176.64|6
1654758950000|2022-06-09 07:15:50|178.46|176.66|178.45|176.65|178.49|176.69|178.44|176.64|9
1654758960000|2022-06-09 07:16:00|178.46|176.66|178.43|176.63|178.49|176.69|178.41|176.61|12
1654758970000|2022-06-09 07:16:10|178.42|176.62|178.42|176.62|178.42|176.62|178.42|176.62|1
1654758980000|2022-06-09 07:16:20|178.43|176.63|178.46|176.66|178.46|176.66|178.43|176.63|2
1654758990000|2022-06-09 07:16:30|178.45|176.65|178.44|176.64|178.45|176.65|178.43|176.63|3
1654759000000|2022-06-09 07:16:40|178.45|176.65|178.46|176.66|178.46|176.66|178.44|176.64|4
1654759020000|2022-06-09 07:17:00|178.49|176.69|178.5|176.7|178.5|176.7|178.49|176.69|2
1654759030000|2022-06-09 07:17:10|178.51|176.71|178.5|176.7|178.52|176.72|178.5|176.7|4
1654759040000|2022-06-09 07:17:20|178.51|176.71|178.51|176.71|178.52|176.72|178.51|176.71|3
1654759050000|2022-06-09 07:17:30|178.52|176.72|178.51|176.71|178.52|176.72|178.51|176.71|2
1654759070000|2022-06-09 07:17:50|178.52|176.72|178.57|176.77|178.58|176.78|178.52|176.72|7
1654759080000|2022-06-09 07:18:00|178.56|176.76|178.53|176.73|178.56|176.76|178.53|176.73|2
1654759090000|2022-06-09 07:18:10|178.52|176.72|178.51|176.71|178.53|176.73|178.5|176.7|5
1654759100000|2022-06-09 07:18:20|178.52|176.72|178.53|176.73|178.53|176.73|178.52|176.72|2
1654759110000|2022-06-09 07:18:30|178.54|176.74|178.58|176.78|178.58|176.78|178.54|176.74|3
1654759120000|2022-06-09 07:18:40|178.61|176.81|178.68|176.88|178.68|176.88|178.61|176.81|9
1654759140000|2022-06-09 07:19:00|178.64|176.84|178.64|176.84|178.65|176.85|178.64|176.84|3
1654759150000|2022-06-09 07:19:10|178.65|176.85|178.61|176.81|178.65|176.85|178.61|176.81|4
1654759160000|2022-06-09 07:19:20|178.62|176.82|178.6|176.8|178.62|176.82|178.6|176.8|5
1654759180000|2022-06-09 07:19:40|178.61|176.81|178.6|176.8|178.61|176.81|178.6|176.8|2
1654759210000|2022-06-09 07:20:10|178.61|176.81|178.61|176.81|178.61|176.81|178.61|176.81|1
1654759230000|2022-06-09 07:20:30|178.6|176.8|178.6|176.8|178.6|176.8|178.6|176.8|1
1654759250000|2022-06-09 07:20:50|178.53|176.73|178.53|176.73|178.54|176.74|178.53|176.73|3
1654759260000|2022-06-09 07:21:00|178.52|176.72|178.53|176.73|178.53|176.73|178.52|176.72|4
1654759270000|2022-06-09 07:21:10|178.52|176.72|178.56|176.76|178.57|176.77|178.52|176.72|9
1654759280000|2022-06-09 07:21:20|178.55|176.75|178.57|176.77|178.57|176.77|178.55|176.75|5
1654759290000|2022-06-09 07:21:30|178.56|176.76|178.56|176.76|178.57|176.77|178.56|176.76|5
1654759320000|2022-06-09 07:22:00|178.59|176.79|178.6|176.8|178.62|176.82|178.59|176.79|6
1654759330000|2022-06-09 07:22:10|178.59|176.79|178.59|176.79|178.59|176.79|178.59|176.79|1
1654759340000|2022-06-09 07:22:20|178.58|176.78|178.59|176.79|178.59|176.79|178.57|176.77|4
1654759350000|2022-06-09 07:22:30|178.55|176.75|178.54|176.74|178.55|176.75|178.53|176.73|4
1654759370000|2022-06-09 07:22:50|178.53|176.73|178.54|176.74|178.55|176.75|178.53|176.73|4
1654759380000|2022-06-09 07:23:00|178.55|176.75|178.57|176.77|178.57|176.77|178.55|176.75|3
1654759390000|2022-06-09 07:23:10|178.56|176.76|178.56|176.76|178.58|176.78|178.56|176.76|8
1654759400000|2022-06-09 07:23:20|178.57|176.77|178.56|176.76|178.57|176.77|178.55|176.75|6
1654759410000|2022-06-09 07:23:30|178.57|176.77|178.57|176.77|178.58|176.78|178.56|176.76|5
1654759420000|2022-06-09 07:23:40|178.56|176.76|178.58|176.78|178.58|176.78|178.56|176.76|9
1654759430000|2022-06-09 07:23:50|178.57|176.77|178.59|176.79|178.6|176.8|178.57|176.77|5
1654759440000|2022-06-09 07:24:00|178.58|176.78|178.59|176.79|178.6|176.8|178.55|176.75|6
1654759450000|2022-06-09 07:24:10|178.6|176.8|178.59|176.79|178.6|176.8|178.59|176.79|2
1654759460000|2022-06-09 07:24:20|178.61|176.81|178.6|176.8|178.61|176.81|178.6|176.8|2
1654759470000|2022-06-09 07:24:30|178.59|176.79|178.58|176.78|178.59|176.79|178.57|176.77|4
1654759480000|2022-06-09 07:24:40|178.57|176.77|178.56|176.76|178.57|176.77|178.55|176.75|4
1654759490000|2022-06-09 07:24:50|178.55|176.75|178.55|176.75|178.55|176.75|178.55|176.75|1
1654759500000|2022-06-09 07:25:00|178.54|176.74|178.54|176.74|178.54|176.74|178.54|176.74|1
1654759510000|2022-06-09 07:25:10|178.55|176.75|178.57|176.77|178.59|176.79|178.55|176.75|8
1654759520000|2022-06-09 07:25:20|178.58|176.78|178.58|176.78|178.58|176.78|178.58|176.78|1
1654759530000|2022-06-09 07:25:30|178.59|176.79|178.59|176.79|178.6|176.8|178.59|176.79|3
1654759540000|2022-06-09 07:25:40|178.58|176.78|178.58|176.78|178.58|176.78|178.58|176.78|1
1654759550000|2022-06-09 07:25:50|178.57|176.77|178.51|176.71|178.57|176.77|178.48|176.68|6
1654759560000|2022-06-09 07:26:00|178.54|176.74|178.55|176.75|178.56|176.76|178.54|176.74|10
1654759570000|2022-06-09 07:26:10|178.56|176.76|178.58|176.78|178.59|176.79|178.56|176.76|6
1654759580000|2022-06-09 07:26:20|178.57|176.77|178.57|176.77|178.57|176.77|178.57|176.77|1
1654759610000|2022-06-09 07:26:50|178.58|176.78|178.58|176.78|178.6|176.8|178.57|176.77|6
1654759620000|2022-06-09 07:27:00|178.57|176.77|178.59|176.79|178.6|176.8|178.57|176.77|4
1654759630000|2022-06-09 07:27:10|178.58|176.78|178.59|176.79|178.6|176.8|178.58|176.78|5
1654759640000|2022-06-09 07:27:20|178.58|176.78|178.54|176.74|178.58|176.78|178.54|176.74|5
1654759650000|2022-06-09 07:27:30|178.56|176.76|178.58|176.78|178.58|176.78|178.56|176.76|3
1654759660000|2022-06-09 07:27:40|178.57|176.77|178.61|176.81|178.61|176.81|178.57|176.77|4
1654759690000|2022-06-09 07:28:10|178.67|176.87|178.69|176.89|178.7|176.9|178.67|176.87|8
1654759700000|2022-06-09 07:28:20|178.68|176.88|178.63|176.83|178.69|176.89|178.61|176.81|7
1654759710000|2022-06-09 07:28:30|178.64|176.84|178.63|176.83|178.64|176.84|178.63|176.83|2
1654759730000|2022-06-09 07:28:50|178.62|176.82|178.61|176.81|178.63|176.83|178.61|176.81|6
1654759740000|2022-06-09 07:29:00|178.62|176.82|178.63|176.83|178.63|176.83|178.62|176.82|2
1654759750000|2022-06-09 07:29:10|178.62|176.82|178.58|176.78|178.62|176.82|178.58|176.78|5
1654759760000|2022-06-09 07:29:20|178.59|176.79|178.54|176.74|178.62|176.82|178.54|176.74|8
1654759770000|2022-06-09 07:29:30|178.55|176.75|178.54|176.74|178.59|176.79|178.52|176.72|12
1654759780000|2022-06-09 07:29:40|178.53|176.73|178.54|176.74|178.59|176.79|178.53|176.73|13
1654759790000|2022-06-09 07:29:50|178.55|176.75|178.54|176.74|178.55|176.75|178.54|176.74|6
1654759800000|2022-06-09 07:30:00|178.53|176.73|178.53|176.73|178.54|176.74|178.52|176.72|7
1654759810000|2022-06-09 07:30:10|178.52|176.72|178.44|176.64|178.52|176.72|178.44|176.64|4
1654759840000|2022-06-09 07:30:40|178.42|176.62|178.42|176.62|178.42|176.62|178.41|176.61|3
1654759850000|2022-06-09 07:30:50|178.41|176.61|178.35|176.55|178.41|176.61|178.34|176.54|10
1654759860000|2022-06-09 07:31:00|178.34|176.54|178.3|176.5|178.34|176.54|178.3|176.5|6
1654759870000|2022-06-09 07:31:10|178.29|176.49|178.32|176.52|178.32|176.52|178.29|176.49|7
1654759880000|2022-06-09 07:31:20|178.31|176.51|178.29|176.49|178.31|176.51|178.28|176.48|4
1654759890000|2022-06-09 07:31:30|178.3|176.5|178.3|176.5|178.3|176.5|178.3|176.5|1
1654759900000|2022-06-09 07:31:40|178.29|176.49|178.29|176.49|178.29|176.49|178.28|176.48|3
1654759920000|2022-06-09 07:32:00|178.3|176.5|178.3|176.5|178.3|176.5|178.3|176.5|1
1654759930000|2022-06-09 07:32:10|178.31|176.51|178.31|176.51|178.31|176.51|178.31|176.51|1
1654759940000|2022-06-09 07:32:20|178.33|176.53|178.32|176.52|178.35|176.55|178.32|176.52|7
1654759950000|2022-06-09 07:32:30|178.33|176.53|178.32|176.52|178.33|176.53|178.32|176.52|8
1654759960000|2022-06-09 07:32:40|178.33|176.53|178.33|176.53|178.33|176.53|178.32|176.52|9
1654759970000|2022-06-09 07:32:50|178.32|176.52|178.35|176.55|178.39|176.59|178.32|176.52|8
1654759980000|2022-06-09 07:33:00|178.34|176.54|178.3|176.5|178.35|176.55|178.28|176.48|11
1654759990000|2022-06-09 07:33:10|178.29|176.49|178.29|176.49|178.29|176.49|178.29|176.49|1
1654760000000|2022-06-09 07:33:20|178.28|176.48|178.28|176.48|178.28|176.48|178.28|176.48|1
1654760010000|2022-06-09 07:33:30|178.3|176.5|178.3|176.5|178.32|176.52|178.3|176.5|5
1654760030000|2022-06-09 07:33:50|178.31|176.51|178.31|176.51|178.31|176.51|178.31|176.51|1
1654760040000|2022-06-09 07:34:00|178.25|176.45|178.22|176.42|178.25|176.45|178.18|176.38|6
1654760050000|2022-06-09 07:34:10|178.23|176.43|178.18|176.38|178.23|176.43|178.18|176.38|9
1654760060000|2022-06-09 07:34:20|178.19|176.39|178.19|176.39|178.19|176.39|178.19|176.39|1
1654760070000|2022-06-09 07:34:30|178.2|176.4|178.22|176.42|178.22|176.42|178.2|176.4|8
1654760080000|2022-06-09 07:34:40|178.21|176.41|178.22|176.42|178.22|176.42|178.21|176.41|2
1654760090000|2022-06-09 07:34:50|178.21|176.41|178.18|176.38|178.22|176.42|178.18|176.38|4
1654760100000|2022-06-09 07:35:00|178.19|176.39|178.19|176.39|178.19|176.39|178.19|176.39|1
1654760110000|2022-06-09 07:35:10|178.2|176.4|178.21|176.41|178.21|176.41|178.2|176.4|6
1654760120000|2022-06-09 07:35:20|178.2|176.4|178.22|176.42|178.22|176.42|178.2|176.4|5
1654760130000|2022-06-09 07:35:30|178.2|176.4|178.21|176.41|178.21|176.41|178.2|176.4|2
1654760140000|2022-06-09 07:35:40|178.22|176.42|178.23|176.43|178.23|176.43|178.22|176.42|2
1654760170000|2022-06-09 07:36:10|178.22|176.42|178.22|176.42|178.22|176.42|178.21|176.41|7
1654760180000|2022-06-09 07:36:20|178.23|176.43|178.22|176.42|178.23|176.43|178.21|176.41|3
1654760190000|2022-06-09 07:36:30|178.21|176.41|178.22|176.42|178.22|176.42|178.21|176.41|4
1654760200000|2022-06-09 07:36:40|178.21|176.41|178.21|176.41|178.21|176.41|178.21|176.41|1
1654760210000|2022-06-09 07:36:50|178.22|176.42|178.23|176.43|178.23|176.43|178.21|176.41|8
1654760240000|2022-06-09 07:37:20|178.22|176.42|178.22|176.42|178.22|176.42|178.22|176.42|1
1654760260000|2022-06-09 07:37:40|178.23|176.43|178.22|176.42|178.23|176.43|178.22|176.42|2
1654760280000|2022-06-09 07:38:00|178.23|176.43|178.23|176.43|178.24|176.44|178.23|176.43|3
1654760310000|2022-06-09 07:38:30|178.22|176.42|178.2|176.4|178.22|176.42|178.19|176.39|4
1654760320000|2022-06-09 07:38:40|178.19|176.39|178.22|176.42|178.22|176.42|178.19|176.39|3
1654760330000|2022-06-09 07:38:50|178.21|176.41|178.22|176.42|178.22|176.42|178.2|176.4|4
1654760340000|2022-06-09 07:39:00|178.23|176.43|178.27|176.47|178.27|176.47|178.23|176.43|3
1654760360000|2022-06-09 07:39:20|178.28|176.48|178.24|176.44|178.29|176.49|178.24|176.44|13
1654760370000|2022-06-09 07:39:30|178.25|176.45|178.23|176.43|178.25|176.45|178.22|176.42|4
1654760380000|2022-06-09 07:39:40|178.22|176.42|178.23|176.43|178.23|176.43|178.22|176.42|2
1654760390000|2022-06-09 07:39:50|178.24|176.44|178.27|176.47|178.27|176.47|178.24|176.44|3
1654760400000|2022-06-09 07:40:00|178.26|176.46|178.22|176.42|178.26|176.46|178.2|176.4|7
1654760410000|2022-06-09 07:40:10|178.21|176.41|178.22|176.42|178.23|176.43|178.21|176.41|6
1654760420000|2022-06-09 07:40:20|178.21|176.41|178.23|176.43|178.23|176.43|178.2|176.4|5
1654760430000|2022-06-09 07:40:30|178.24|176.44|178.27|176.47|178.29|176.49|178.23|176.43|12
1654760440000|2022-06-09 07:40:40|178.26|176.46|178.24|176.44|178.27|176.47|178.24|176.44|6
1654760460000|2022-06-09 07:41:00|178.25|176.45|178.27|176.47|178.27|176.47|178.25|176.45|5
1654760470000|2022-06-09 07:41:10|178.28|176.48|178.29|176.49|178.29|176.49|178.28|176.48|2
1654760500000|2022-06-09 07:41:40|178.28|176.48|178.27|176.47|178.28|176.48|178.27|176.47|2
1654760510000|2022-06-09 07:41:50|178.29|176.49|178.29|176.49|178.31|176.51|178.29|176.49|5
1654760520000|2022-06-09 07:42:00|178.27|176.47|178.29|176.49|178.29|176.49|178.26|176.46|9
1654760530000|2022-06-09 07:42:10|178.28|176.48|178.3|176.5|178.3|176.5|178.28|176.48|3
1654760540000|2022-06-09 07:42:20|178.31|176.51|178.29|176.49|178.31|176.51|178.29|176.49|2
1654760550000|2022-06-09 07:42:30|178.33|176.53|178.33|176.53|178.33|176.53|178.33|176.53|1
1654760560000|2022-06-09 07:42:40|178.34|176.54|178.34|176.54|178.34|176.54|178.34|176.54|1
1654760580000|2022-06-09 07:43:00|178.32|176.52|178.33|176.53|178.33|176.53|178.32|176.52|2
1654760610000|2022-06-09 07:43:30|178.32|176.52|178.32|176.52|178.33|176.53|178.31|176.51|5
1654760620000|2022-06-09 07:43:40|178.33|176.53|178.36|176.56|178.37|176.57|178.33|176.53|8
1654760630000|2022-06-09 07:43:50|178.35|176.55|178.35|176.55|178.35|176.55|178.35|176.55|1
1654760640000|2022-06-09 07:44:00|178.36|176.56|178.39|176.59|178.4|176.6|178.36|176.56|9
1654760650000|2022-06-09 07:44:10|178.38|176.58|178.39|176.59|178.39|176.59|178.38|176.58|2
1654760670000|2022-06-09 07:44:30|178.38|176.58|178.38|176.58|178.39|176.59|178.38|176.58|3
1654760680000|2022-06-09 07:44:40|178.39|176.59|178.4|176.6|178.4|176.6|178.39|176.59|4
1654760690000|2022-06-09 07:44:50|178.41|176.61|178.41|176.61|178.41|176.61|178.41|176.61|1
1654760700000|2022-06-09 07:45:00|178.4|176.6|178.37|176.57|178.4|176.6|178.36|176.56|5
1654760710000|2022-06-09 07:45:10|178.36|176.56|178.36|176.56|178.36|176.56|178.35|176.55|3
1654760720000|2022-06-09 07:45:20|178.35|176.55|178.33|176.53|178.35|176.55|178.33|176.53|7
1654760730000|2022-06-09 07:45:30|178.34|176.54|178.34|176.54|178.34|176.54|178.34|176.54|1
1654760740000|2022-06-09 07:45:40|178.35|176.55|178.43|176.63|178.43|176.63|178.35|176.55|8
1654760750000|2022-06-09 07:45:50|178.46|176.66|178.48|176.68|178.48|176.68|178.46|176.66|7
1654760760000|2022-06-09 07:46:00|178.47|176.67|178.49|176.69|178.5|176.7|178.46|176.66|8
1654760770000|2022-06-09 07:46:10|178.5|176.7|178.63|176.83|178.63|176.83|178.5|176.7|4
1654760780000|2022-06-09 07:46:20|178.65|176.85|178.67|176.87|178.69|176.89|178.65|176.85|7
1654760790000|2022-06-09 07:46:30|178.66|176.86|178.71|176.91|178.72|176.92|178.66|176.86|6
1654760800000|2022-06-09 07:46:40|178.73|176.93|178.76|176.96|178.78|176.98|178.73|176.93|5
1654760810000|2022-06-09 07:46:50|178.77|176.97|178.81|177.01|178.83|177.03|178.77|176.97|7
1654760820000|2022-06-09 07:47:00|178.82|177.02|178.82|177.02|178.82|177.02|178.82|177.02|1
1654760830000|2022-06-09 07:47:10|178.84|177.04|178.92|177.12|178.94|177.14|178.84|177.04|7
1654760840000|2022-06-09 07:47:20|178.93|177.13|178.89|177.09|178.96|177.16|178.87|177.07|19
1654760850000|2022-06-09 07:47:30|178.9|177.1|178.94|177.14|178.94|177.14|178.84|177.04|14
1654760860000|2022-06-09 07:47:40|178.93|177.13|178.92|177.12|178.93|177.13|178.92|177.12|4
1654760870000|2022-06-09 07:47:50|178.93|177.13|178.92|177.12|178.93|177.13|178.9|177.1|5
1654760880000|2022-06-09 07:48:00|178.91|177.11|178.9|177.1|178.93|177.13|178.88|177.08|11
1654760890000|2022-06-09 07:48:10|178.91|177.11|178.91|177.11|178.92|177.12|178.91|177.11|5
1654760900000|2022-06-09 07:48:20|178.92|177.12|178.9|177.1|178.92|177.12|178.89|177.09|7
1654760910000|2022-06-09 07:48:30|178.91|177.11|178.9|177.1|178.92|177.12|178.9|177.1|6
1654760920000|2022-06-09 07:48:40|178.91|177.11|178.85|177.05|178.92|177.12|178.84|177.04|6
1654760930000|2022-06-09 07:48:50|178.86|177.06|178.92|177.12|178.94|177.14|178.86|177.06|6
1654760940000|2022-06-09 07:49:00|178.91|177.11|178.9|177.1|178.93|177.13|178.89|177.09|9
1654760950000|2022-06-09 07:49:10|178.89|177.09|178.9|177.1|178.9|177.1|178.89|177.09|2
1654760960000|2022-06-09 07:49:20|178.91|177.11|178.9|177.1|178.91|177.11|178.9|177.1|2
1654760970000|2022-06-09 07:49:30|178.91|177.11|178.94|177.14|178.94|177.14|178.91|177.11|4
1654760980000|2022-06-09 07:49:40|178.96|177.16|178.96|177.16|178.96|177.16|178.96|177.16|1
1654760990000|2022-06-09 07:49:50|178.94|177.14|178.94|177.14|178.94|177.14|178.92|177.12|7
1654761000000|2022-06-09 07:50:00|178.95|177.15|178.94|177.14|178.95|177.15|178.93|177.13|3
1654761010000|2022-06-09 07:50:10|178.93|177.13|178.92|177.12|178.93|177.13|178.92|177.12|2
1654761020000|2022-06-09 07:50:20|178.91|177.11|178.93|177.13|178.93|177.13|178.91|177.11|5
1654761030000|2022-06-09 07:50:30|178.94|177.14|178.94|177.14|178.94|177.14|178.94|177.14|1
1654761050000|2022-06-09 07:50:50|178.93|177.13|178.94|177.14|178.94|177.14|178.92|177.12|4
1654761060000|2022-06-09 07:51:00|178.95|177.15|178.96|177.16|178.96|177.16|178.95|177.15|2
1654761070000|2022-06-09 07:51:10|178.98|177.18|179|177.2|179.02|177.22|178.97|177.17|8
1654761080000|2022-06-09 07:51:20|178.98|177.18|179|177.2|179|177.2|178.98|177.18|13
1654761090000|2022-06-09 07:51:30|179.01|177.21|179.04|177.24|179.04|177.24|179.01|177.21|8
1654761100000|2022-06-09 07:51:40|179.15|177.35|179.17|177.37|179.17|177.37|179.14|177.34|6
1654761110000|2022-06-09 07:51:50|179.18|177.38|179.23|177.43|179.23|177.43|179.18|177.38|11
1654761120000|2022-06-09 07:52:00|179.22|177.42|179.21|177.41|179.22|177.42|179.21|177.41|2
1654761130000|2022-06-09 07:52:10|179.2|177.4|179.22|177.42|179.22|177.42|179.19|177.39|5
1654761140000|2022-06-09 07:52:20|179.21|177.41|179.2|177.4|179.21|177.41|179.2|177.4|2
1654761150000|2022-06-09 07:52:30|179.17|177.37|179.16|177.36|179.17|177.37|179.15|177.35|3
1654761160000|2022-06-09 07:52:40|179.15|177.35|179.16|177.36|179.16|177.36|179.15|177.35|2
1654761170000|2022-06-09 07:52:50|179.14|177.34|179.15|177.35|179.16|177.36|179.14|177.34|4
1654761180000|2022-06-09 07:53:00|179.16|177.36|179.17|177.37|179.17|177.37|179.15|177.35|6
1654761190000|2022-06-09 07:53:10|179.16|177.36|179.14|177.34|179.16|177.36|179.14|177.34|7
1654761200000|2022-06-09 07:53:20|179.15|177.35|179.15|177.35|179.16|177.36|179.15|177.35|5
1654761210000|2022-06-09 07:53:30|179.16|177.36|179.16|177.36|179.16|177.36|179.16|177.36|1
1654761220000|2022-06-09 07:53:40|179.15|177.35|179.14|177.34|179.16|177.36|179.14|177.34|4
1654761230000|2022-06-09 07:53:50|179.16|177.36|179.15|177.35|179.16|177.36|179.15|177.35|2
1654761240000|2022-06-09 07:54:00|179.16|177.36|179.18|177.38|179.18|177.38|179.16|177.36|3
1654761250000|2022-06-09 07:54:10|179.17|177.37|179.17|177.37|179.17|177.37|179.14|177.34|6
1654761260000|2022-06-09 07:54:20|179.18|177.38|179.18|177.38|179.18|177.38|179.17|177.37|3
1654761310000|2022-06-09 07:55:10|179.17|177.37|179.14|177.34|179.17|177.37|179.1|177.3|13
1654761320000|2022-06-09 07:55:20|179.13|177.33|179.12|177.32|179.13|177.33|179.12|177.32|2
1654761330000|2022-06-09 07:55:30|179.11|177.31|179.13|177.33|179.14|177.34|179.11|177.31|6
1654761340000|2022-06-09 07:55:40|179.14|177.34|179.13|177.33|179.14|177.34|179.13|177.33|4
1654761350000|2022-06-09 07:55:50|179.12|177.32|179.12|177.32|179.12|177.32|179.12|177.32|1
1654761360000|2022-06-09 07:56:00|179.15|177.35|179.16|177.36|179.16|177.36|179.15|177.35|2
1654761370000|2022-06-09 07:56:10|179.17|177.37|179.18|177.38|179.19|177.39|179.17|177.37|3
1654761380000|2022-06-09 07:56:20|179.19|177.39|179.17|177.37|179.19|177.39|179.17|177.37|7
1654761390000|2022-06-09 07:56:30|179.18|177.38|179.18|177.38|179.18|177.38|179.17|177.37|3
1654761420000|2022-06-09 07:57:00|179.19|177.39|179.18|177.38|179.19|177.39|179.18|177.38|2
1654761430000|2022-06-09 07:57:10|179.19|177.39|179.18|177.38|179.19|177.39|179.18|177.38|2
1654761460000|2022-06-09 07:57:40|179.2|177.4|179.19|177.39|179.2|177.4|179.19|177.39|4
1654761470000|2022-06-09 07:57:50|179.2|177.4|179.2|177.4|179.2|177.4|179.2|177.4|1
1654761480000|2022-06-09 07:58:00|179.21|177.41|179.22|177.42|179.22|177.42|179.21|177.41|4
1654761490000|2022-06-09 07:58:10|179.23|177.43|179.31|177.51|179.31|177.51|179.23|177.43|4
1654761500000|2022-06-09 07:58:20|179.3|177.5|179.42|177.62|179.42|177.62|179.3|177.5|8
1654761510000|2022-06-09 07:58:30|179.41|177.61|179.41|177.61|179.41|177.61|179.41|177.61|1
1654761520000|2022-06-09 07:58:40|179.42|177.62|179.43|177.63|179.45|177.65|179.42|177.62|5
1654761530000|2022-06-09 07:58:50|179.41|177.61|179.66|177.86|179.67|177.87|179.39|177.59|19
1654761540000|2022-06-09 07:59:00|179.64|177.84|179.66|177.86|179.7|177.9|179.62|177.82|16
1654761550000|2022-06-09 07:59:10|179.67|177.87|179.67|177.87|179.71|177.91|179.67|177.87|9
1654761560000|2022-06-09 07:59:20|179.68|177.88|179.68|177.88|179.7|177.9|179.68|177.88|7
1654761570000|2022-06-09 07:59:30|179.67|177.87|179.7|177.9|179.7|177.9|179.67|177.87|8
1654761580000|2022-06-09 07:59:40|179.69|177.89|179.7|177.9|179.7|177.9|179.69|177.89|2
1654761590000|2022-06-09 07:59:50|179.69|177.89|179.71|177.91|179.72|177.92|179.69|177.89|7
1654761600000|2022-06-09 08:00:00|179.7|177.9|179.71|177.91|179.71|177.91|179.7|177.9|4
1654761610000|2022-06-09 08:00:10|179.7|177.9|179.72|177.92|179.73|177.93|179.7|177.9|8
1654761620000|2022-06-09 08:00:20|179.71|177.91|179.71|177.91|179.72|177.92|179.71|177.91|9
1654761630000|2022-06-09 08:00:30|179.7|177.9|179.67|177.87|179.7|177.9|179.66|177.86|11
1654761640000|2022-06-09 08:00:40|179.68|177.88|179.62|177.82|179.68|177.88|179.59|177.79|15
1654761650000|2022-06-09 08:00:50|179.63|177.83|179.64|177.84|179.64|177.84|179.62|177.82|6
1654761660000|2022-06-09 08:01:00|179.63|177.83|180.03|178.23|180.03|178.23|179.63|177.83|24
1654761670000|2022-06-09 08:01:10|179.96|178.16|179.74|177.94|179.96|178.16|179.71|177.91|20
1654761680000|2022-06-09 08:01:20|179.72|177.92|179.58|177.78|179.75|177.95|179.58|177.78|16
1654761690000|2022-06-09 08:01:30|179.6|177.8|179.62|177.82|179.66|177.86|179.6|177.8|12
1654761700000|2022-06-09 08:01:40|179.61|177.81|179.61|177.81|179.64|177.84|179.61|177.81|10
1654761710000|2022-06-09 08:01:50|179.62|177.82|179.62|177.82|179.63|177.83|179.61|177.81|13
1654761720000|2022-06-09 08:02:00|179.61|177.81|179.61|177.81|179.62|177.82|179.61|177.81|11
1654761730000|2022-06-09 08:02:10|179.6|177.8|179.44|177.64|179.6|177.8|179.43|177.63|16
1654761740000|2022-06-09 08:02:20|179.45|177.65|179.48|177.68|179.48|177.68|179.43|177.63|6
1654761750000|2022-06-09 08:02:30|179.47|177.67|179.46|177.66|179.47|177.67|179.43|177.63|6
1654761760000|2022-06-09 08:02:40|179.45|177.65|179.45|177.65|179.51|177.71|179.44|177.64|14
1654761770000|2022-06-09 08:02:50|179.48|177.68|179.57|177.77|179.57|177.77|179.48|177.68|16
1654761780000|2022-06-09 08:03:00|179.59|177.79|179.55|177.75|179.59|177.79|179.54|177.74|6
1654761790000|2022-06-09 08:03:10|179.54|177.74|179.55|177.75|179.56|177.76|179.54|177.74|4
1654761800000|2022-06-09 08:03:20|179.54|177.74|179.53|177.73|179.54|177.74|179.53|177.73|2
1654761810000|2022-06-09 08:03:30|179.52|177.72|179.52|177.72|179.52|177.72|179.52|177.72|1
1654761820000|2022-06-09 08:03:40|179.51|177.71|179.47|177.67|179.51|177.71|179.44|177.64|11
1654761830000|2022-06-09 08:03:50|179.46|177.66|179.47|177.67|179.47|177.67|179.45|177.65|13
1654761850000|2022-06-09 08:04:10|179.49|177.69|179.56|177.76|179.56|177.76|179.49|177.69|9
1654761860000|2022-06-09 08:04:20|179.55|177.75|179.56|177.76|179.59|177.79|179.54|177.74|7
1654761870000|2022-06-09 08:04:30|179.57|177.77|179.56|177.76|179.57|177.77|179.56|177.76|2
1654761880000|2022-06-09 08:04:40|179.55|177.75|179.5|177.7|179.55|177.75|179.5|177.7|10
1654761890000|2022-06-09 08:04:50|179.47|177.67|179.48|177.68|179.49|177.69|179.46|177.66|6
1654761900000|2022-06-09 08:05:00|179.47|177.67|179.48|177.68|179.49|177.69|179.47|177.67|8
1654761910000|2022-06-09 08:05:10|179.47|177.67|179.48|177.68|179.48|177.68|179.47|177.67|4
1654761920000|2022-06-09 08:05:20|179.49|177.69|179.49|177.69|179.49|177.69|179.49|177.69|1
1654761930000|2022-06-09 08:05:30|179.48|177.68|179.51|177.71|179.51|177.71|179.48|177.68|2
1654761940000|2022-06-09 08:05:40|179.52|177.72|179.54|177.74|179.55|177.75|179.52|177.72|5
1654761950000|2022-06-09 08:05:50|179.53|177.73|179.55|177.75|179.55|177.75|179.53|177.73|4
1654761960000|2022-06-09 08:06:00|179.54|177.74|179.45|177.65|179.54|177.74|179.44|177.64|10
1654761970000|2022-06-09 08:06:10|179.47|177.67|179.46|177.66|179.47|177.67|179.44|177.64|8
1654761980000|2022-06-09 08:06:20|179.45|177.65|179.45|177.65|179.46|177.66|179.4|177.6|15
1654761990000|2022-06-09 08:06:30|179.46|177.66|179.44|177.64|179.46|177.66|179.44|177.64|5
1654762000000|2022-06-09 08:06:40|179.43|177.63|179.43|177.63|179.43|177.63|179.42|177.62|3
1654762010000|2022-06-09 08:06:50|179.42|177.62|179.37|177.57|179.42|177.62|179.37|177.57|2
1654762020000|2022-06-09 08:07:00|179.36|177.56|179.39|177.59|179.39|177.59|179.35|177.55|14
1654762030000|2022-06-09 08:07:10|179.38|177.58|179.4|177.6|179.41|177.61|179.37|177.57|10
1654762040000|2022-06-09 08:07:20|179.39|177.59|179.4|177.6|179.4|177.6|179.38|177.58|7
1654762050000|2022-06-09 08:07:30|179.39|177.59|179.33|177.53|179.39|177.59|179.3|177.5|8
1654762060000|2022-06-09 08:07:40|179.34|177.54|179.32|177.52|179.34|177.54|179.31|177.51|9
1654762070000|2022-06-09 08:07:50|179.33|177.53|179.37|177.57|179.37|177.57|179.33|177.53|10
1654762080000|2022-06-09 08:08:00|179.36|177.56|179.34|177.54|179.39|177.59|179.33|177.53|13
1654762090000|2022-06-09 08:08:10|179.35|177.55|179.34|177.54|179.35|177.55|179.34|177.54|2
1654762100000|2022-06-09 08:08:20|179.33|177.53|179.34|177.54|179.34|177.54|179.33|177.53|2
1654762110000|2022-06-09 08:08:30|179.33|177.53|179.32|177.52|179.33|177.53|179.32|177.52|2
1654762120000|2022-06-09 08:08:40|179.31|177.51|179.25|177.45|179.31|177.51|179.21|177.41|9
1654762130000|2022-06-09 08:08:50|179.24|177.44|179.23|177.43|179.24|177.44|179.23|177.43|2
1654762140000|2022-06-09 08:09:00|179.24|177.44|179.25|177.45|179.26|177.46|179.24|177.44|3
1654762150000|2022-06-09 08:09:10|179.26|177.46|179.26|177.46|179.3|177.5|179.26|177.46|8
1654762160000|2022-06-09 08:09:20|179.25|177.45|179.29|177.49|179.29|177.49|179.25|177.45|6
1654762170000|2022-06-09 08:09:30|179.3|177.5|179.3|177.5|179.3|177.5|179.3|177.5|1
1654762180000|2022-06-09 08:09:40|179.31|177.51|179.31|177.51|179.31|177.51|179.31|177.51|1
1654762190000|2022-06-09 08:09:50|179.32|177.52|179.31|177.51|179.32|177.52|179.29|177.49|8
1654762200000|2022-06-09 08:10:00|179.3|177.5|179.31|177.51|179.31|177.51|179.3|177.5|2
1654762210000|2022-06-09 08:10:10|179.32|177.52|179.3|177.5|179.32|177.52|179.29|177.49|5
1654762220000|2022-06-09 08:10:20|179.31|177.51|179.31|177.51|179.31|177.51|179.31|177.51|1
1654762260000|2022-06-09 08:11:00|179.3|177.5|179.22|177.42|179.3|177.5|179.21|177.41|7
1654762270000|2022-06-09 08:11:10|179.23|177.43|179.25|177.45|179.25|177.45|179.23|177.43|5
1654762280000|2022-06-09 08:11:20|179.26|177.46|179.26|177.46|179.27|177.47|179.26|177.46|3
1654762290000|2022-06-09 08:11:30|179.25|177.45|179.25|177.45|179.26|177.46|179.25|177.45|3
1654762300000|2022-06-09 08:11:40|179.24|177.44|179.21|177.41|179.24|177.44|179.21|177.41|4
1654762310000|2022-06-09 08:11:50|179.2|177.4|179.22|177.42|179.23|177.43|179.19|177.39|5
1654762320000|2022-06-09 08:12:00|179.21|177.41|179.18|177.38|179.21|177.41|179.18|177.38|4
1654762330000|2022-06-09 08:12:10|179.17|177.37|179.16|177.36|179.17|177.37|179.15|177.35|5
1654762340000|2022-06-09 08:12:20|179.19|177.39|179.16|177.36|179.19|177.39|179.16|177.36|4
1654762350000|2022-06-09 08:12:30|179.17|177.37|179.16|177.36|179.17|177.37|179.16|177.36|2
1654762360000|2022-06-09 08:12:40|179.15|177.35|179.17|177.37|179.17|177.37|179.15|177.35|5
1654762370000|2022-06-09 08:12:50|179.16|177.36|179.17|177.37|179.17|177.37|179.16|177.36|8
1654762380000|2022-06-09 08:13:00|179.16|177.36|179.14|177.34|179.17|177.37|179.14|177.34|4
1654762400000|2022-06-09 08:13:20|179.15|177.35|179.15|177.35|179.15|177.35|179.14|177.34|5
1654762410000|2022-06-09 08:13:30|179.14|177.34|179.15|177.35|179.15|177.35|179.14|177.34|2
1654762420000|2022-06-09 08:13:40|179.14|177.34|179.14|177.34|179.14|177.34|179.14|177.34|1
1654762430000|2022-06-09 08:13:50|179.15|177.35|179.14|177.34|179.15|177.35|179.14|177.34|2
1654762450000|2022-06-09 08:14:10|179.13|177.33|179.14|177.34|179.14|177.34|179.13|177.33|2
1654762460000|2022-06-09 08:14:20|179.13|177.33|179.09|177.29|179.13|177.33|179.09|177.29|3
1654762470000|2022-06-09 08:14:30|179.11|177.31|179.1|177.3|179.13|177.33|179.1|177.3|6
1654762480000|2022-06-09 08:14:40|179.11|177.31|179.1|177.3|179.11|177.31|179.09|177.29|4
1654762490000|2022-06-09 08:14:50|179.09|177.29|179.1|177.3|179.1|177.3|179.09|177.29|2
1654762500000|2022-06-09 08:15:00|179.09|177.29|179.02|177.22|179.09|177.29|179|177.2|5
1654762510000|2022-06-09 08:15:10|179.01|177.21|179.02|177.22|179.03|177.23|179.01|177.21|6
1654762520000|2022-06-09 08:15:20|179.01|177.21|179.02|177.22|179.02|177.22|179.01|177.21|4
1654762530000|2022-06-09 08:15:30|179.01|177.21|179.05|177.25|179.06|177.26|179.01|177.21|6
1654762540000|2022-06-09 08:15:40|179.04|177.24|179.03|177.23|179.05|177.25|179.02|177.22|6
1654762550000|2022-06-09 08:15:50|179.02|177.22|179.03|177.23|179.04|177.24|178.97|177.17|14
1654762560000|2022-06-09 08:16:00|179.04|177.24|179.02|177.22|179.04|177.24|179.01|177.21|9
1654762570000|2022-06-09 08:16:10|179.03|177.23|179.03|177.23|179.03|177.23|179.02|177.22|3
1654762580000|2022-06-09 08:16:20|179.02|177.22|179.02|177.22|179.02|177.22|179.02|177.22|1
1654762590000|2022-06-09 08:16:30|179.01|177.21|178.94|177.14|179.02|177.22|178.94|177.14|6
1654762620000|2022-06-09 08:17:00|178.95|177.15|178.95|177.15|178.95|177.15|178.94|177.14|3
1654762630000|2022-06-09 08:17:10|178.96|177.16|178.97|177.17|178.97|177.17|178.95|177.15|6
1654762640000|2022-06-09 08:17:20|178.95|177.15|178.95|177.15|178.96|177.16|178.95|177.15|5
1654762670000|2022-06-09 08:17:50|178.96|177.16|178.97|177.17|178.98|177.18|178.96|177.16|4
1654762680000|2022-06-09 08:18:00|178.98|177.18|179.05|177.25|179.05|177.25|178.98|177.18|6
1654762690000|2022-06-09 08:18:10|179.06|177.26|179.05|177.25|179.07|177.27|179.03|177.23|10
1654762700000|2022-06-09 08:18:20|179.04|177.24|179.04|177.24|179.05|177.25|179.04|177.24|3
1654762710000|2022-06-09 08:18:30|179.05|177.25|179.05|177.25|179.06|177.26|179.04|177.24|5
1654762720000|2022-06-09 08:18:40|179.06|177.26|179.07|177.27|179.07|177.27|179.06|177.26|2
1654762740000|2022-06-09 08:19:00|179.08|177.28|179.11|177.31|179.11|177.31|179.08|177.28|2
1654762750000|2022-06-09 08:19:10|179.12|177.32|179.17|177.37|179.19|177.39|179.12|177.32|6
1654762760000|2022-06-09 08:19:20|179.16|177.36|179.16|177.36|179.16|177.36|179.14|177.34|4
1654762770000|2022-06-09 08:19:30|179.15|177.35|179.15|177.35|179.15|177.35|179.15|177.35|1
1654762780000|2022-06-09 08:19:40|179.14|177.34|179.1|177.3|179.14|177.34|179.1|177.3|3
1654762790000|2022-06-09 08:19:50|179.11|177.31|179.11|177.31|179.11|177.31|179.11|177.31|1
1654762800000|2022-06-09 08:20:00|179.1|177.3|179.11|177.31|179.11|177.31|179.1|177.3|2
1654762810000|2022-06-09 08:20:10|179.1|177.3|179.1|177.3|179.11|177.31|179.1|177.3|3
1654762820000|2022-06-09 08:20:20|179.11|177.31|179.14|177.34|179.14|177.34|179.1|177.3|4
1654762830000|2022-06-09 08:20:30|179.13|177.33|179.13|177.33|179.13|177.33|179.13|177.33|1
1654762850000|2022-06-09 08:20:50|179.14|177.34|179.16|177.36|179.16|177.36|179.12|177.32|7
1654762860000|2022-06-09 08:21:00|179.15|177.35|179.15|177.35|179.16|177.36|179.15|177.35|3
1654762870000|2022-06-09 08:21:10|179.16|177.36|179.15|177.35|179.17|177.37|179.15|177.35|6
1654762880000|2022-06-09 08:21:20|179.16|177.36|179.16|177.36|179.17|177.37|179.16|177.36|3
1654762890000|2022-06-09 08:21:30|179.17|177.37|179.17|177.37|179.18|177.38|179.16|177.36|5
1654762900000|2022-06-09 08:21:40|179.16|177.36|179.17|177.37|179.17|177.37|179.16|177.36|2
1654762910000|2022-06-09 08:21:50|179.16|177.36|179.16|177.36|179.16|177.36|179.16|177.36|1
1654762920000|2022-06-09 08:22:00|179.17|177.37|179.17|177.37|179.18|177.38|179.16|177.36|5
1654762940000|2022-06-09 08:22:20|179.15|177.35|179.14|177.34|179.15|177.35|179.13|177.33|3
1654762950000|2022-06-09 08:22:30|179.13|177.33|179.14|177.34|179.15|177.35|179.13|177.33|4
1654762960000|2022-06-09 08:22:40|179.2|177.4|179.2|177.4|179.21|177.41|179.2|177.4|7
1654762970000|2022-06-09 08:22:50|179.21|177.41|179.21|177.41|179.21|177.41|179.2|177.4|7
1654762980000|2022-06-09 08:23:00|179.2|177.4|179.21|177.41|179.21|177.41|179.2|177.4|2
1654762990000|2022-06-09 08:23:10|179.2|177.4|179.37|177.57|179.4|177.6|179.2|177.4|15
1654763000000|2022-06-09 08:23:20|179.36|177.56|179.38|177.58|179.38|177.58|179.36|177.56|3
1654763010000|2022-06-09 08:23:30|179.37|177.57|179.36|177.56|179.37|177.57|179.36|177.56|2
1654763020000|2022-06-09 08:23:40|179.38|177.58|179.4|177.6|179.4|177.6|179.38|177.58|2
1654763030000|2022-06-09 08:23:50|179.39|177.59|179.43|177.63|179.43|177.63|179.39|177.59|9
1654763040000|2022-06-09 08:24:00|179.39|177.59|179.41|177.61|179.42|177.62|179.39|177.59|4
1654763050000|2022-06-09 08:24:10|179.42|177.62|179.42|177.62|179.42|177.62|179.41|177.61|3
1654763060000|2022-06-09 08:24:20|179.43|177.63|179.41|177.61|179.43|177.63|179.4|177.6|7
1654763070000|2022-06-09 08:24:30|179.4|177.6|179.45|177.65|179.45|177.65|179.4|177.6|10
1654763080000|2022-06-09 08:24:40|179.44|177.64|179.66|177.86|179.7|177.9|179.44|177.64|12
1654763090000|2022-06-09 08:24:50|179.65|177.85|179.67|177.87|179.7|177.9|179.61|177.81|11
1654763100000|2022-06-09 08:25:00|179.66|177.86|179.66|177.86|179.66|177.86|179.63|177.83|11
1654763110000|2022-06-09 08:25:10|179.65|177.85|179.62|177.82|179.7|177.9|179.61|177.81|16
1654763120000|2022-06-09 08:25:20|179.61|177.81|179.62|177.82|179.62|177.82|179.61|177.81|4
1654763130000|2022-06-09 08:25:30|179.61|177.81|179.63|177.83|179.63|177.83|179.61|177.81|3
1654763140000|2022-06-09 08:25:40|179.64|177.84|179.69|177.89|179.71|177.91|179.64|177.84|8
1654763150000|2022-06-09 08:25:50|179.67|177.87|179.63|177.83|179.67|177.87|179.63|177.83|7
1654763160000|2022-06-09 08:26:00|179.62|177.82|179.62|177.82|179.63|177.83|179.59|177.79|10
1654763170000|2022-06-09 08:26:10|179.61|177.81|179.6|177.8|179.61|177.81|179.6|177.8|6
1654763180000|2022-06-09 08:26:20|179.59|177.79|179.59|177.79|179.59|177.79|179.58|177.78|3
1654763190000|2022-06-09 08:26:30|179.58|177.78|179.58|177.78|179.58|177.78|179.58|177.78|1
1654763220000|2022-06-09 08:27:00|179.59|177.79|179.59|177.79|179.61|177.81|179.59|177.79|7
1654763230000|2022-06-09 08:27:10|179.6|177.8|179.59|177.79|179.6|177.8|179.59|177.79|4
1654763240000|2022-06-09 08:27:20|179.58|177.78|179.58|177.78|179.59|177.79|179.58|177.78|3
1654763250000|2022-06-09 08:27:30|179.59|177.79|179.57|177.77|179.59|177.79|179.57|177.77|2
1654763260000|2022-06-09 08:27:40|179.59|177.79|179.6|177.8|179.6|177.8|179.59|177.79|10
1654763270000|2022-06-09 08:27:50|179.59|177.79|179.59|177.79|179.6|177.8|179.59|177.79|3
1654763280000|2022-06-09 08:28:00|179.6|177.8|179.53|177.73|179.6|177.8|179.51|177.71|6
1654763290000|2022-06-09 08:28:10|179.52|177.72|179.52|177.72|179.52|177.72|179.52|177.72|1
1654763300000|2022-06-09 08:28:20|179.53|177.73|179.54|177.74|179.56|177.76|179.53|177.73|5
1654763310000|2022-06-09 08:28:30|179.55|177.75|179.56|177.76|179.57|177.77|179.55|177.75|4
1654763320000|2022-06-09 08:28:40|179.57|177.77|179.56|177.76|179.57|177.77|179.55|177.75|6
1654763330000|2022-06-09 08:28:50|179.55|177.75|179.5|177.7|179.55|177.75|179.5|177.7|6
1654763340000|2022-06-09 08:29:00|179.49|177.69|179.48|177.68|179.49|177.69|179.42|177.62|9
1654763350000|2022-06-09 08:29:10|179.49|177.69|179.5|177.7|179.5|177.7|179.49|177.69|4
1654763360000|2022-06-09 08:29:20|179.51|177.71|179.51|177.71|179.51|177.71|179.51|177.71|1
1654763370000|2022-06-09 08:29:30|179.5|177.7|179.52|177.72|179.52|177.72|179.48|177.68|10
1654763380000|2022-06-09 08:29:40|179.53|177.73|179.52|177.72|179.53|177.73|179.52|177.72|2
1654763390000|2022-06-09 08:29:50|179.6|177.8|179.55|177.75|179.6|177.8|179.54|177.74|7
1654763400000|2022-06-09 08:30:00|179.56|177.76|179.56|177.76|179.56|177.76|179.5|177.7|11
1654763410000|2022-06-09 08:30:10|179.57|177.77|179.56|177.76|179.57|177.77|179.56|177.76|12
1654763420000|2022-06-09 08:30:20|179.55|177.75|179.55|177.75|179.56|177.76|179.55|177.75|3
1654763430000|2022-06-09 08:30:30|179.56|177.76|179.58|177.78|179.58|177.78|179.56|177.76|3
1654763440000|2022-06-09 08:30:40|179.59|177.79|179.59|177.79|179.59|177.79|179.59|177.79|1
1654763450000|2022-06-09 08:30:50|179.6|177.8|179.63|177.83|179.63|177.83|179.6|177.8|3
1654763460000|2022-06-09 08:31:00|179.62|177.82|179.63|177.83|179.63|177.83|179.62|177.82|4
1654763480000|2022-06-09 08:31:20|179.62|177.82|179.63|177.83|179.63|177.83|179.62|177.82|2
1654763490000|2022-06-09 08:31:30|179.62|177.82|179.54|177.74|179.62|177.82|179.48|177.68|10
1654763510000|2022-06-09 08:31:50|179.55|177.75|179.61|177.81|179.62|177.82|179.55|177.75|3
1654763520000|2022-06-09 08:32:00|179.62|177.82|179.62|177.82|179.62|177.82|179.62|177.82|1
1654763530000|2022-06-09 08:32:10|179.61|177.81|179.59|177.79|179.61|177.81|179.59|177.79|3
1654763540000|2022-06-09 08:32:20|179.57|177.77|179.48|177.68|179.57|177.77|179.48|177.68|10
1654763550000|2022-06-09 08:32:30|179.49|177.69|179.41|177.61|179.49|177.69|179.41|177.61|8
1654763560000|2022-06-09 08:32:40|179.42|177.62|179.46|177.66|179.46|177.66|179.42|177.62|10
1654763570000|2022-06-09 08:32:50|179.45|177.65|179.46|177.66|179.46|177.66|179.45|177.65|2
1654763580000|2022-06-09 08:33:00|179.45|177.65|179.45|177.65|179.47|177.67|179.45|177.65|5
1654763590000|2022-06-09 08:33:10|179.44|177.64|179.42|177.62|179.46|177.66|179.42|177.62|9
1654763600000|2022-06-09 08:33:20|179.43|177.63|179.45|177.65|179.45|177.65|179.43|177.63|2
1654763610000|2022-06-09 08:33:30|179.5|177.7|179.58|177.78|179.58|177.78|179.5|177.7|7
1654763620000|2022-06-09 08:33:40|179.59|177.79|179.58|177.78|179.59|177.79|179.58|177.78|2
1654763630000|2022-06-09 08:33:50|179.61|177.81|179.63|177.83|179.63|177.83|179.61|177.81|3
1654763640000|2022-06-09 08:34:00|179.64|177.84|179.72|177.92|179.72|177.92|179.64|177.84|4
1654763650000|2022-06-09 08:34:10|179.73|177.93|179.87|178.07|179.87|178.07|179.73|177.93|7
1654763660000|2022-06-09 08:34:20|179.88|178.08|179.99|178.19|179.99|178.19|179.88|178.08|6
1654763670000|2022-06-09 08:34:30|180|178.2|180|178.2|180.01|178.21|180|178.2|7
1654763680000|2022-06-09 08:34:40|180.01|178.21|180.01|178.21|180.01|178.21|180|178.2|3
1654763690000|2022-06-09 08:34:50|180|178.2|179.99|178.19|180.01|178.21|179.99|178.19|4
1654763700000|2022-06-09 08:35:00|179.98|178.18|179.96|178.16|179.98|178.18|179.95|178.15|6
1654763710000|2022-06-09 08:35:10|179.95|178.15|179.93|178.13|179.95|178.15|179.92|178.12|3
1654763730000|2022-06-09 08:35:30|179.94|178.14|179.93|178.13|179.95|178.15|179.93|178.13|4
1654763740000|2022-06-09 08:35:40|179.92|178.12|179.92|178.12|179.92|178.12|179.92|178.12|1
1654763760000|2022-06-09 08:36:00|179.93|178.13|179.96|178.16|179.96|178.16|179.93|178.13|3
1654763770000|2022-06-09 08:36:10|179.97|178.17|179.98|178.18|179.98|178.18|179.97|178.17|2
1654763790000|2022-06-09 08:36:30|180.03|178.23|180.05|178.25|180.06|178.26|180.03|178.23|9
1654763800000|2022-06-09 08:36:40|180.06|178.26|180.06|178.26|180.06|178.26|180.04|178.24|3
1654763810000|2022-06-09 08:36:50|180.07|178.27|180.12|178.32|180.14|178.34|180.07|178.27|6
1654763830000|2022-06-09 08:37:10|180.13|178.33|180.13|178.33|180.14|178.34|180.13|178.33|3
1654763840000|2022-06-09 08:37:20|180.12|178.32|180.12|178.32|180.12|178.32|180.11|178.31|3
1654763850000|2022-06-09 08:37:30|180.13|178.33|180.06|178.26|180.13|178.33|180.06|178.26|7
1654763860000|2022-06-09 08:37:40|180.05|178.25|180.08|178.28|180.08|178.28|180.05|178.25|3
1654763870000|2022-06-09 08:37:50|180.07|178.27|180.02|178.22|180.07|178.27|180.02|178.22|10
1654763880000|2022-06-09 08:38:00|180.03|178.23|180.02|178.22|180.03|178.23|180.01|178.21|4
1654763890000|2022-06-09 08:38:10|180.03|178.23|179.93|178.13|180.03|178.23|179.93|178.13|9
1654763900000|2022-06-09 08:38:20|179.94|178.14|179.94|178.14|179.95|178.15|179.94|178.14|7
1654763910000|2022-06-09 08:38:30|179.95|178.15|180|178.2|180.01|178.21|179.94|178.14|6
1654763920000|2022-06-09 08:38:40|179.99|178.19|180.02|178.22|180.02|178.22|179.99|178.19|6
1654763930000|2022-06-09 08:38:50|180.03|178.23|180.02|178.22|180.03|178.23|180.02|178.22|2
1654763940000|2022-06-09 08:39:00|180.01|178.21|179.92|178.12|180.01|178.21|179.91|178.11|8
1654763950000|2022-06-09 08:39:10|179.91|178.11|179.9|178.1|179.91|178.11|179.89|178.09|5
1654763960000|2022-06-09 08:39:20|179.88|178.08|179.85|178.05|179.9|178.1|179.85|178.05|8
1654763970000|2022-06-09 08:39:30|179.83|178.03|179.82|178.02|179.83|178.03|179.81|178.01|4
1654763980000|2022-06-09 08:39:40|179.85|178.05|179.83|178.03|179.85|178.05|179.83|178.03|2
1654763990000|2022-06-09 08:39:50|179.82|178.02|179.83|178.03|179.86|178.06|179.82|178.02|5
1654764000000|2022-06-09 08:40:00|179.82|178.02|179.83|178.03|179.83|178.03|179.82|178.02|2
1654764020000|2022-06-09 08:40:20|179.84|178.04|179.82|178.02|179.84|178.04|179.82|178.02|3
1654764030000|2022-06-09 08:40:30|179.81|178.01|179.81|178.01|179.81|178.01|179.81|178.01|1
1654764050000|2022-06-09 08:40:50|179.79|177.99|179.79|177.99|179.79|177.99|179.79|177.99|1
1654764060000|2022-06-09 08:41:00|179.8|178|179.62|177.82|179.81|178.01|179.62|177.82|14
1654764070000|2022-06-09 08:41:10|179.61|177.81|179.52|177.72|179.62|177.82|179.52|177.72|12
1654764100000|2022-06-09 08:41:40|179.51|177.71|179.52|177.72|179.52|177.72|179.5|177.7|6
1654764110000|2022-06-09 08:41:50|179.51|177.71|179.51|177.71|179.51|177.71|179.51|177.71|1
1654764120000|2022-06-09 08:42:00|179.52|177.72|179.48|177.68|179.52|177.72|179.48|177.68|7
1654764130000|2022-06-09 08:42:10|179.49|177.69|179.49|177.69|179.5|177.7|179.48|177.68|6
1654764140000|2022-06-09 08:42:20|179.44|177.64|179.44|177.64|179.46|177.66|179.44|177.64|8
1654764150000|2022-06-09 08:42:30|179.45|177.65|179.49|177.69|179.49|177.69|179.45|177.65|7
1654764170000|2022-06-09 08:42:50|179.47|177.67|179.43|177.63|179.47|177.67|179.39|177.59|7
1654764180000|2022-06-09 08:43:00|179.44|177.64|179.5|177.7|179.5|177.7|179.44|177.64|6
1654764190000|2022-06-09 08:43:10|179.49|177.69|179.48|177.68|179.49|177.69|179.48|177.68|2
1654764200000|2022-06-09 08:43:20|179.47|177.67|179.47|177.67|179.47|177.67|179.47|177.67|1
1654764220000|2022-06-09 08:43:40|179.48|177.68|179.48|177.68|179.48|177.68|179.48|177.68|1
1654764230000|2022-06-09 08:43:50|179.47|177.67|179.48|177.68|179.48|177.68|179.47|177.67|2
1654764240000|2022-06-09 08:44:00|179.5|177.7|179.5|177.7|179.51|177.71|179.5|177.7|3
1654764250000|2022-06-09 08:44:10|179.49|177.69|179.49|177.69|179.5|177.7|179.49|177.69|3
1654764260000|2022-06-09 08:44:20|179.5|177.7|179.66|177.86|179.67|177.87|179.49|177.69|15
1654764270000|2022-06-09 08:44:30|179.67|177.87|179.65|177.85|179.67|177.87|179.65|177.85|5
1654764280000|2022-06-09 08:44:40|179.62|177.82|179.61|177.81|179.62|177.82|179.61|177.81|2
1654764290000|2022-06-09 08:44:50|179.6|177.8|179.58|177.78|179.6|177.8|179.58|177.78|2
1654764300000|2022-06-09 08:45:00|179.55|177.75|179.58|177.78|179.58|177.78|179.53|177.73|9
1654764310000|2022-06-09 08:45:10|179.59|177.79|179.66|177.86|179.67|177.87|179.58|177.78|8
1654764330000|2022-06-09 08:45:30|179.67|177.87|179.79|177.99|179.81|178.01|179.67|177.87|10
1654764340000|2022-06-09 08:45:40|179.78|177.98|179.78|177.98|179.78|177.98|179.78|177.98|1
1654764350000|2022-06-09 08:45:50|179.77|177.97|179.8|178|179.8|178|179.75|177.95|5
1654764360000|2022-06-09 08:46:00|179.82|178.02|179.85|178.05|179.87|178.07|179.82|178.02|6
1654764370000|2022-06-09 08:46:10|179.86|178.06|179.85|178.05|179.86|178.06|179.85|178.05|2
1654764380000|2022-06-09 08:46:20|179.86|178.06|179.86|178.06|179.86|178.06|179.86|178.06|1
1654764390000|2022-06-09 08:46:30|179.85|178.05|179.86|178.06|179.86|178.06|179.84|178.04|4
1654764400000|2022-06-09 08:46:40|179.85|178.05|179.84|178.04|179.85|178.05|179.84|178.04|2
1654764410000|2022-06-09 08:46:50|179.85|178.05|179.85|178.05|179.86|178.06|179.85|178.05|3
1654764420000|2022-06-09 08:47:00|179.82|178.02|179.8|178|179.82|178.02|179.8|178|2
1654764430000|2022-06-09 08:47:10|179.79|177.99|179.85|178.05|179.85|178.05|179.79|177.99|4
1654764440000|2022-06-09 08:47:20|179.86|178.06|179.88|178.08|179.88|178.08|179.86|178.06|3
1654764450000|2022-06-09 08:47:30|179.89|178.09|179.91|178.11|179.92|178.12|179.89|178.09|9
1654764460000|2022-06-09 08:47:40|179.9|178.1|179.88|178.08|179.9|178.1|179.88|178.08|6
1654764470000|2022-06-09 08:47:50|179.89|178.09|179.83|178.03|179.89|178.09|179.83|178.03|8
1654764480000|2022-06-09 08:48:00|179.84|178.04|179.85|178.05|179.9|178.1|179.84|178.04|9
1654764490000|2022-06-09 08:48:10|179.84|178.04|179.81|178.01|179.86|178.06|179.81|178.01|9
1654764500000|2022-06-09 08:48:20|179.82|178.02|179.82|178.02|179.83|178.03|179.82|178.02|7
1654764510000|2022-06-09 08:48:30|179.83|178.03|179.8|178|179.83|178.03|179.8|178|6
1654764520000|2022-06-09 08:48:40|179.81|178.01|179.81|178.01|179.81|178.01|179.81|178.01|1
1654764530000|2022-06-09 08:48:50|179.8|178|179.81|178.01|179.82|178.02|179.8|178|6
1654764540000|2022-06-09 08:49:00|179.8|178|179.82|178.02|179.82|178.02|179.8|178|7
1654764550000|2022-06-09 08:49:10|179.81|178.01|179.83|178.03|179.86|178.06|179.81|178.01|9
1654764560000|2022-06-09 08:49:20|179.82|178.02|179.86|178.06|179.86|178.06|179.82|178.02|5
1654764570000|2022-06-09 08:49:30|179.88|178.08|179.91|178.11|179.91|178.11|179.87|178.07|7
1654764580000|2022-06-09 08:49:40|179.9|178.1|179.9|178.1|179.91|178.11|179.88|178.08|6
1654764590000|2022-06-09 08:49:50|179.89|178.09|179.87|178.07|179.9|178.1|179.87|178.07|7
1654764600000|2022-06-09 08:50:00|179.85|178.05|179.85|178.05|179.86|178.06|179.85|178.05|3
1654764610000|2022-06-09 08:50:10|179.86|178.06|179.86|178.06|179.86|178.06|179.86|178.06|1
1654764630000|2022-06-09 08:50:30|179.87|178.07|179.86|178.06|179.87|178.07|179.86|178.06|6
1654764640000|2022-06-09 08:50:40|179.87|178.07|179.92|178.12|179.92|178.12|179.87|178.07|4
1654764650000|2022-06-09 08:50:50|179.9|178.1|179.94|178.14|179.97|178.17|179.9|178.1|11
1654764660000|2022-06-09 08:51:00|179.95|178.15|180.01|178.21|180.06|178.26|179.95|178.15|9
1654764670000|2022-06-09 08:51:10|180|178.2|179.94|178.14|180.01|178.21|179.94|178.14|8
1654764680000|2022-06-09 08:51:20|179.93|178.13|179.97|178.17|179.97|178.17|179.91|178.11|10
1654764690000|2022-06-09 08:51:30|179.98|178.18|179.96|178.16|179.99|178.19|179.96|178.16|5
1654764710000|2022-06-09 08:51:50|179.95|178.15|179.95|178.15|179.95|178.15|179.95|178.15|1
1654764730000|2022-06-09 08:52:10|179.94|178.14|179.91|178.11|179.94|178.14|179.9|178.1|5
1654764740000|2022-06-09 08:52:20|179.9|178.1|179.88|178.08|179.9|178.1|179.88|178.08|2
1654764750000|2022-06-09 08:52:30|179.87|178.07|179.84|178.04|179.87|178.07|179.82|178.02|6
1654764760000|2022-06-09 08:52:40|179.83|178.03|179.83|178.03|179.83|178.03|179.83|178.03|1
1654764780000|2022-06-09 08:53:00|179.84|178.04|179.84|178.04|179.88|178.08|179.84|178.04|8
1654764790000|2022-06-09 08:53:10|179.85|178.05|179.85|178.05|179.87|178.07|179.85|178.05|4
1654764800000|2022-06-09 08:53:20|179.86|178.06|179.87|178.07|179.87|178.07|179.86|178.06|2
1654764810000|2022-06-09 08:53:30|179.89|178.09|179.9|178.1|179.93|178.13|179.89|178.09|7
1654764820000|2022-06-09 08:53:40|179.89|178.09|179.89|178.09|179.89|178.09|179.88|178.08|3
1654764830000|2022-06-09 08:53:50|179.88|178.08|179.89|178.09|179.89|178.09|179.88|178.08|2
1654764840000|2022-06-09 08:54:00|179.9|178.1|179.9|178.1|179.91|178.11|179.89|178.09|5
1654764850000|2022-06-09 08:54:10|179.91|178.11|179.91|178.11|179.91|178.11|179.91|178.11|1
1654764860000|2022-06-09 08:54:20|179.89|178.09|179.85|178.05|179.89|178.09|179.85|178.05|3
1654764870000|2022-06-09 08:54:30|179.87|178.07|179.88|178.08|179.88|178.08|179.87|178.07|4
1654764880000|2022-06-09 08:54:40|179.87|178.07|179.87|178.07|179.88|178.08|179.87|178.07|3
1654764890000|2022-06-09 08:54:50|179.86|178.06|179.93|178.13|179.93|178.13|179.86|178.06|7
1654764910000|2022-06-09 08:55:10|179.92|178.12|179.93|178.13|179.93|178.13|179.92|178.12|2
1654764920000|2022-06-09 08:55:20|179.94|178.14|179.95|178.15|179.95|178.15|179.94|178.14|2
1654764930000|2022-06-09 08:55:30|179.97|178.17|180|178.2|180|178.2|179.97|178.17|8
1654764940000|2022-06-09 08:55:40|180.01|178.21|180.03|178.23|180.03|178.23|180.01|178.21|5
1654764950000|2022-06-09 08:55:50|180.02|178.22|180.02|178.22|180.02|178.22|180.02|178.22|1
1654764960000|2022-06-09 08:56:00|180.04|178.24|180.06|178.26|180.06|178.26|180.04|178.24|3
1654764970000|2022-06-09 08:56:10|180.05|178.25|180.04|178.24|180.05|178.25|180.03|178.23|6
1654764980000|2022-06-09 08:56:20|180.03|178.23|180.03|178.23|180.03|178.23|179.99|178.19|15
1654764990000|2022-06-09 08:56:30|180.04|178.24|180.22|178.42|180.22|178.42|180.04|178.24|12
1654765000000|2022-06-09 08:56:40|180.23|178.43|180.22|178.42|180.24|178.44|180.19|178.39|8
1654765010000|2022-06-09 08:56:50|180.23|178.43|180.24|178.44|180.24|178.44|180.18|178.38|7
1654765020000|2022-06-09 08:57:00|180.21|178.41|180.22|178.42|180.24|178.44|180.19|178.39|12
1654765030000|2022-06-09 08:57:10|180.21|178.41|180.2|178.4|180.21|178.41|180.2|178.4|4
1654765040000|2022-06-09 08:57:20|180.19|178.39|180.2|178.4|180.21|178.41|180.19|178.39|4
1654765050000|2022-06-09 08:57:30|180.16|178.36|180.16|178.36|180.16|178.36|180.16|178.36|1
1654765060000|2022-06-09 08:57:40|180.14|178.34|180.17|178.37|180.17|178.37|180.14|178.34|5
1654765070000|2022-06-09 08:57:50|180.19|178.39|180.22|178.42|180.22|178.42|180.17|178.37|8
1654765080000|2022-06-09 08:58:00|180.21|178.41|180.25|178.45|180.27|178.47|180.21|178.41|12
1654765090000|2022-06-09 08:58:10|180.24|178.44|180.25|178.45|180.26|178.46|180.24|178.44|6
1654765100000|2022-06-09 08:58:20|180.24|178.44|180.24|178.44|180.25|178.45|180.22|178.42|9
1654765110000|2022-06-09 08:58:30|180.23|178.43|180.2|178.4|180.24|178.44|180.19|178.39|8
1654765120000|2022-06-09 08:58:40|180.21|178.41|180.18|178.38|180.21|178.41|180.18|178.38|3
1654765130000|2022-06-09 08:58:50|180.17|178.37|180.16|178.36|180.17|178.37|180.15|178.35|5
1654765140000|2022-06-09 08:59:00|180.15|178.35|180.16|178.36|180.16|178.36|180.14|178.34|3
1654765150000|2022-06-09 08:59:10|180.15|178.35|180.14|178.34|180.15|178.35|180.14|178.34|2
1654765160000|2022-06-09 08:59:20|180.15|178.35|180.14|178.34|180.15|178.35|180.14|178.34|2
1654765170000|2022-06-09 08:59:30|180.15|178.35|180.15|178.35|180.16|178.36|180.15|178.35|3
1654765180000|2022-06-09 08:59:40|180.14|178.34|180.14|178.34|180.15|178.35|180.14|178.34|3
1654765190000|2022-06-09 08:59:50|180.15|178.35|180.14|178.34|180.15|178.35|180.14|178.34|2
1654765200000|2022-06-09 09:00:00|180.15|178.35|180.45|178.65|180.45|178.65|180.15|178.35|15
1654765210000|2022-06-09 09:00:10|180.46|178.66|180.55|178.75|180.57|178.77|180.43|178.63|24
1654765220000|2022-06-09 09:00:20|180.56|178.76|180.71|178.91|180.73|178.93|180.56|178.76|14
1654765230000|2022-06-09 09:00:30|180.7|178.9|180.72|178.92|180.72|178.92|180.7|178.9|3
1654765240000|2022-06-09 09:00:40|180.73|178.93|180.72|178.92|180.73|178.93|180.7|178.9|4
1654765250000|2022-06-09 09:00:50|180.71|178.91|180.71|178.91|180.71|178.91|180.71|178.91|1
1654765260000|2022-06-09 09:01:00|180.72|178.92|180.64|178.84|180.72|178.92|180.61|178.81|7
1654765270000|2022-06-09 09:01:10|180.68|178.88|180.63|178.83|180.68|178.88|180.62|178.82|6
1654765280000|2022-06-09 09:01:20|180.62|178.82|180.52|178.72|180.62|178.82|180.52|178.72|8
1654765290000|2022-06-09 09:01:30|180.51|178.71|180.43|178.63|180.51|178.71|180.43|178.63|7
1654765300000|2022-06-09 09:01:40|180.44|178.64|180.36|178.56|180.44|178.64|180.36|178.56|5
1654765310000|2022-06-09 09:01:50|180.34|178.54|180.31|178.51|180.36|178.56|180.31|178.51|7
1654765320000|2022-06-09 09:02:00|180.32|178.52|180.32|178.52|180.32|178.52|180.32|178.52|1
1654765330000|2022-06-09 09:02:10|180.31|178.51|180.28|178.48|180.31|178.51|180.28|178.48|3
1654765340000|2022-06-09 09:02:20|180.26|178.46|180.27|178.47|180.27|178.47|180.25|178.45|6
1654765350000|2022-06-09 09:02:30|180.26|178.46|180.26|178.46|180.26|178.46|180.25|178.45|5
1654765360000|2022-06-09 09:02:40|180.25|178.45|180.26|178.46|180.26|178.46|180.25|178.45|4
1654765370000|2022-06-09 09:02:50|180.25|178.45|180.25|178.45|180.26|178.46|180.25|178.45|3
1654765380000|2022-06-09 09:03:00|180.26|178.46|180.38|178.58|180.38|178.58|180.26|178.46|10
1654765390000|2022-06-09 09:03:10|180.39|178.59|180.4|178.6|180.4|178.6|180.38|178.58|4
1654765400000|2022-06-09 09:03:20|180.42|178.62|180.41|178.61|180.42|178.62|180.39|178.59|8
1654765410000|2022-06-09 09:03:30|180.4|178.6|180.4|178.6|180.41|178.61|180.4|178.6|5
1654765420000|2022-06-09 09:03:40|180.41|178.61|180.41|178.61|180.41|178.61|180.4|178.6|3
1654765440000|2022-06-09 09:04:00|180.42|178.62|180.46|178.66|180.46|178.66|180.42|178.62|7
1654765450000|2022-06-09 09:04:10|180.47|178.67|180.46|178.66|180.47|178.67|180.46|178.66|2
1654765460000|2022-06-09 09:04:20|180.45|178.65|180.45|178.65|180.45|178.65|180.45|178.65|1
1654765470000|2022-06-09 09:04:30|180.44|178.64|180.43|178.63|180.45|178.65|180.39|178.59|5
1654765480000|2022-06-09 09:04:40|180.42|178.62|180.42|178.62|180.42|178.62|180.4|178.6|4
1654765490000|2022-06-09 09:04:50|180.43|178.63|180.42|178.62|180.44|178.64|180.42|178.62|6
1654765500000|2022-06-09 09:05:00|180.43|178.63|180.43|178.63|180.43|178.63|180.43|178.63|1
1654765510000|2022-06-09 09:05:10|180.44|178.64|180.41|178.61|180.44|178.64|180.41|178.61|6
1654765540000|2022-06-09 09:05:40|180.4|178.6|180.4|178.6|180.4|178.6|180.4|178.6|1
1654765550000|2022-06-09 09:05:50|180.42|178.62|180.41|178.61|180.42|178.62|180.41|178.61|2
1654765560000|2022-06-09 09:06:00|180.4|178.6|180.36|178.56|180.4|178.6|180.36|178.56|3
1654765570000|2022-06-09 09:06:10|180.35|178.55|180.37|178.57|180.39|178.59|180.35|178.55|3
1654765580000|2022-06-09 09:06:20|180.38|178.58|180.38|178.58|180.38|178.58|180.37|178.57|3
1654765590000|2022-06-09 09:06:30|180.39|178.59|180.46|178.66|180.46|178.66|180.39|178.59|8
1654765600000|2022-06-09 09:06:40|180.49|178.69|180.51|178.71|180.51|178.71|180.48|178.68|5
1654765610000|2022-06-09 09:06:50|180.49|178.69|180.49|178.69|180.49|178.69|180.48|178.68|3
1654765620000|2022-06-09 09:07:00|180.48|178.68|180.49|178.69|180.5|178.7|180.48|178.68|10
1654765630000|2022-06-09 09:07:10|180.48|178.68|180.48|178.68|180.48|178.68|180.48|178.68|1
1654765640000|2022-06-09 09:07:20|180.47|178.67|180.48|178.68|180.48|178.68|180.47|178.67|6
1654765650000|2022-06-09 09:07:30|180.49|178.69|180.5|178.7|180.5|178.7|180.49|178.69|2
1654765660000|2022-06-09 09:07:40|180.51|178.71|180.51|178.71|180.52|178.72|180.5|178.7|9
1654765670000|2022-06-09 09:07:50|180.56|178.76|180.51|178.71|180.56|178.76|180.51|178.71|9
1654765680000|2022-06-09 09:08:00|180.53|178.73|180.52|178.72|180.53|178.73|180.52|178.72|2
1654765690000|2022-06-09 09:08:10|180.53|178.73|180.52|178.72|180.53|178.73|180.52|178.72|2
1654765700000|2022-06-09 09:08:20|180.53|178.73|180.51|178.71|180.53|178.73|180.51|178.71|3
1654765710000|2022-06-09 09:08:30|180.47|178.67|180.52|178.72|180.52|178.72|180.46|178.66|7
1654765720000|2022-06-09 09:08:40|180.51|178.71|180.53|178.73|180.53|178.73|180.5|178.7|5
1654765730000|2022-06-09 09:08:50|180.52|178.72|180.5|178.7|180.52|178.72|180.5|178.7|3
1654765740000|2022-06-09 09:09:00|180.45|178.65|180.46|178.66|180.46|178.66|180.45|178.65|2
1654765760000|2022-06-09 09:09:20|180.44|178.64|180.42|178.62|180.44|178.64|180.41|178.61|4
1654765770000|2022-06-09 09:09:30|180.43|178.63|180.42|178.62|180.43|178.63|180.42|178.62|2
1654765780000|2022-06-09 09:09:40|180.41|178.61|180.41|178.61|180.42|178.62|180.41|178.61|3
1654765790000|2022-06-09 09:09:50|180.42|178.62|180.42|178.62|180.42|178.62|180.42|178.62|1
1654765800000|2022-06-09 09:10:00|180.41|178.61|180.41|178.61|180.42|178.62|180.41|178.61|3
1654765810000|2022-06-09 09:10:10|180.4|178.6|180.41|178.61|180.41|178.61|180.4|178.6|2
1654765820000|2022-06-09 09:10:20|180.42|178.62|180.44|178.64|180.45|178.65|180.42|178.62|4
1654765830000|2022-06-09 09:10:30|180.43|178.63|180.41|178.61|180.43|178.63|180.41|178.61|3
1654765840000|2022-06-09 09:10:40|180.4|178.6|180.4|178.6|180.41|178.61|180.4|178.6|3
1654765850000|2022-06-09 09:10:50|180.41|178.61|180.39|178.59|180.42|178.62|180.36|178.56|9
1654765860000|2022-06-09 09:11:00|180.41|178.61|180.45|178.65|180.45|178.65|180.41|178.61|2
1654765870000|2022-06-09 09:11:10|180.47|178.67|180.5|178.7|180.51|178.71|180.47|178.67|6
1654765880000|2022-06-09 09:11:20|180.49|178.69|180.49|178.69|180.49|178.69|180.49|178.69|1
1654765890000|2022-06-09 09:11:30|180.48|178.68|180.49|178.69|180.49|178.69|180.48|178.68|4
1654765900000|2022-06-09 09:11:40|180.5|178.7|180.51|178.71|180.51|178.71|180.5|178.7|2
1654765910000|2022-06-09 09:11:50|180.52|178.72|180.52|178.72|180.52|178.72|180.52|178.72|1
1654765920000|2022-06-09 09:12:00|180.51|178.71|180.52|178.72|180.52|178.72|180.51|178.71|2
1654765930000|2022-06-09 09:12:10|180.51|178.71|180.51|178.71|180.51|178.71|180.51|178.71|1
1654765940000|2022-06-09 09:12:20|180.52|178.72|180.51|178.71|180.55|178.75|180.51|178.71|8
1654765960000|2022-06-09 09:12:40|180.49|178.69|180.5|178.7|180.5|178.7|180.49|178.69|2
1654765970000|2022-06-09 09:12:50|180.52|178.72|180.53|178.73|180.53|178.73|180.52|178.72|2
1654765980000|2022-06-09 09:13:00|180.52|178.72|180.5|178.7|180.52|178.72|180.5|178.7|3
1654765990000|2022-06-09 09:13:10|180.52|178.72|180.5|178.7|180.52|178.72|180.5|178.7|3
1654766000000|2022-06-09 09:13:20|180.51|178.71|180.52|178.72|180.53|178.73|180.51|178.71|5
1654766010000|2022-06-09 09:13:30|180.53|178.73|180.52|178.72|180.53|178.73|180.52|178.72|2
1654766020000|2022-06-09 09:13:40|180.53|178.73|180.5|178.7|180.53|178.73|180.5|178.7|3
1654766040000|2022-06-09 09:14:00|180.49|178.69|180.46|178.66|180.49|178.69|180.43|178.63|5
1654766070000|2022-06-09 09:14:30|180.47|178.67|180.45|178.65|180.47|178.67|180.45|178.65|3
1654766080000|2022-06-09 09:14:40|180.44|178.64|180.43|178.63|180.44|178.64|180.43|178.63|2
1654766090000|2022-06-09 09:14:50|180.46|178.66|180.44|178.64|180.46|178.66|180.44|178.64|5
1654766100000|2022-06-09 09:15:00|180.43|178.63|180.44|178.64|180.44|178.64|180.41|178.61|5
1654766110000|2022-06-09 09:15:10|180.45|178.65|180.44|178.64|180.45|178.65|180.44|178.64|4
1654766120000|2022-06-09 09:15:20|180.45|178.65|180.45|178.65|180.46|178.66|180.45|178.65|3
1654766130000|2022-06-09 09:15:30|180.46|178.66|180.47|178.67|180.48|178.68|180.46|178.66|5
1654766140000|2022-06-09 09:15:40|180.46|178.66|180.46|178.66|180.46|178.66|180.46|178.66|1
1654766150000|2022-06-09 09:15:50|180.47|178.67|180.48|178.68|180.49|178.69|180.47|178.67|5
1654766160000|2022-06-09 09:16:00|180.49|178.69|180.49|178.69|180.5|178.7|180.48|178.68|4
1654766170000|2022-06-09 09:16:10|180.48|178.68|180.48|178.68|180.48|178.68|180.47|178.67|3
1654766190000|2022-06-09 09:16:30|180.49|178.69|180.53|178.73|180.54|178.74|180.49|178.69|4
1654766210000|2022-06-09 09:16:50|180.55|178.75|180.53|178.73|180.55|178.75|180.53|178.73|2
1654766220000|2022-06-09 09:17:00|180.52|178.72|180.53|178.73|180.53|178.73|180.52|178.72|2
1654766230000|2022-06-09 09:17:10|180.52|178.72|180.48|178.68|180.52|178.72|180.48|178.68|5
1654766240000|2022-06-09 09:17:20|180.47|178.67|180.47|178.67|180.47|178.67|180.46|178.66|3
1654766250000|2022-06-09 09:17:30|180.46|178.66|180.43|178.63|180.46|178.66|180.43|178.63|4
1654766260000|2022-06-09 09:17:40|180.42|178.62|180.42|178.62|180.43|178.63|180.42|178.62|3
1654766270000|2022-06-09 09:17:50|180.43|178.63|180.42|178.62|180.43|178.63|180.4|178.6|7
1654766280000|2022-06-09 09:18:00|180.41|178.61|180.33|178.53|180.41|178.61|180.33|178.53|5
1654766300000|2022-06-09 09:18:20|180.32|178.52|180.32|178.52|180.32|178.52|180.32|178.52|1
1654766310000|2022-06-09 09:18:30|180.33|178.53|180.36|178.56|180.36|178.56|180.33|178.53|4
1654766320000|2022-06-09 09:18:40|180.37|178.57|180.36|178.56|180.37|178.57|180.36|178.56|2
1654766330000|2022-06-09 09:18:50|180.35|178.55|180.33|178.53|180.35|178.55|180.31|178.51|8
1654766340000|2022-06-09 09:19:00|180.34|178.54|180.33|178.53|180.34|178.54|180.33|178.53|2
1654766350000|2022-06-09 09:19:10|180.34|178.54|180.34|178.54|180.34|178.54|180.33|178.53|3
1654766360000|2022-06-09 09:19:20|180.33|178.53|180.35|178.55|180.35|178.55|180.33|178.53|3
1654766370000|2022-06-09 09:19:30|180.36|178.56|180.37|178.57|180.37|178.57|180.36|178.56|2
1654766380000|2022-06-09 09:19:40|180.36|178.56|180.36|178.56|180.37|178.57|180.35|178.55|4
1654766390000|2022-06-09 09:19:50|180.35|178.55|180.35|178.55|180.35|178.55|180.35|178.55|1
1654766400000|2022-06-09 09:20:00|180.36|178.56|180.35|178.55|180.36|178.56|180.35|178.55|2
1654766410000|2022-06-09 09:20:10|180.34|178.54|180.35|178.55|180.35|178.55|180.34|178.54|2
1654766430000|2022-06-09 09:20:30|180.36|178.56|180.36|178.56|180.37|178.57|180.36|178.56|5
1654766440000|2022-06-09 09:20:40|180.35|178.55|180.35|178.55|180.35|178.55|180.35|178.55|1
1654766450000|2022-06-09 09:20:50|180.36|178.56|180.42|178.62|180.42|178.62|180.36|178.56|5
1654766460000|2022-06-09 09:21:00|180.41|178.61|180.39|178.59|180.41|178.61|180.37|178.57|5
1654766470000|2022-06-09 09:21:10|180.4|178.6|180.44|178.64|180.44|178.64|180.4|178.6|5
1654766480000|2022-06-09 09:21:20|180.43|178.63|180.71|178.91|180.74|178.94|180.43|178.63|24
1654766490000|2022-06-09 09:21:30|180.7|178.9|180.49|178.69|180.7|178.9|180.49|178.69|22
1654766500000|2022-06-09 09:21:40|180.48|178.68|180.5|178.7|180.5|178.7|180.42|178.62|10
1654766510000|2022-06-09 09:21:50|180.49|178.69|180.47|178.67|180.49|178.69|180.42|178.62|10
1654766520000|2022-06-09 09:22:00|180.48|178.68|180.6|178.8|180.62|178.82|180.48|178.68|13
1654766530000|2022-06-09 09:22:10|180.61|178.81|180.65|178.85|180.65|178.85|180.61|178.81|11
1654766540000|2022-06-09 09:22:20|180.64|178.84|180.62|178.82|180.68|178.88|180.62|178.82|7
1654766550000|2022-06-09 09:22:30|180.63|178.83|180.63|178.83|180.63|178.83|180.61|178.81|10
1654766560000|2022-06-09 09:22:40|180.62|178.82|180.61|178.81|180.62|178.82|180.6|178.8|6
1654766570000|2022-06-09 09:22:50|180.62|178.82|180.67|178.87|180.72|178.92|180.6|178.8|10
1654766580000|2022-06-09 09:23:00|180.66|178.86|180.64|178.84|180.68|178.88|180.63|178.83|6
1654766590000|2022-06-09 09:23:10|180.63|178.83|180.7|178.9|180.7|178.9|180.56|178.76|16
1654766600000|2022-06-09 09:23:20|180.71|178.91|180.7|178.9|180.72|178.92|180.7|178.9|11
1654766610000|2022-06-09 09:23:30|180.71|178.91|180.68|178.88|180.71|178.91|180.67|178.87|8
1654766620000|2022-06-09 09:23:40|180.67|178.87|180.65|178.85|180.67|178.87|180.65|178.85|3
1654766630000|2022-06-09 09:23:50|180.64|178.84|180.63|178.83|180.64|178.84|180.63|178.83|2
1654766640000|2022-06-09 09:24:00|180.65|178.85|180.64|178.84|180.65|178.85|180.63|178.83|6
1654766650000|2022-06-09 09:24:10|180.65|178.85|180.66|178.86|180.67|178.87|180.64|178.84|8
1654766660000|2022-06-09 09:24:20|180.67|178.87|180.66|178.86|180.67|178.87|180.66|178.86|2
1654766680000|2022-06-09 09:24:40|180.65|178.85|180.67|178.87|180.69|178.89|180.65|178.85|7
1654766690000|2022-06-09 09:24:50|180.65|178.85|180.65|178.85|180.65|178.85|180.65|178.85|1
1654766720000|2022-06-09 09:25:20|180.64|178.84|180.67|178.87|180.68|178.88|180.64|178.84|5
1654766730000|2022-06-09 09:25:30|180.66|178.86|180.66|178.86|180.66|178.86|180.66|178.86|1
1654766740000|2022-06-09 09:25:40|180.67|178.87|180.66|178.86|180.67|178.87|180.66|178.86|4
1654766750000|2022-06-09 09:25:50|180.65|178.85|180.64|178.84|180.66|178.86|180.64|178.84|4
1654766770000|2022-06-09 09:26:10|180.63|178.83|180.62|178.82|180.66|178.86|180.42|178.62|18
1654766780000|2022-06-09 09:26:20|180.61|178.81|180.63|178.83|180.63|178.83|180.61|178.81|5
1654766790000|2022-06-09 09:26:30|180.62|178.82|180.68|178.88|180.69|178.89|180.62|178.82|17
1654766800000|2022-06-09 09:26:40|180.69|178.89|180.66|178.86|180.7|178.9|180.66|178.86|8
1654766810000|2022-06-09 09:26:50|180.67|178.87|180.68|178.88|180.69|178.89|180.66|178.86|8
1654766820000|2022-06-09 09:27:00|180.69|178.89|180.7|178.9|180.71|178.91|180.63|178.83|22
1654766830000|2022-06-09 09:27:10|180.71|178.91|180.7|178.9|180.71|178.91|180.7|178.9|6
1654766840000|2022-06-09 09:27:20|180.69|178.89|181.04|179.24|181.04|179.24|180.69|178.89|16
1654766850000|2022-06-09 09:27:30|181.11|179.31|181.37|179.57|181.53|179.73|181.09|179.29|21
1654766860000|2022-06-09 09:27:40|181.38|179.58|181.34|179.54|181.38|179.58|181.31|179.51|9
1654766870000|2022-06-09 09:27:50|181.31|179.51|181.27|179.47|181.31|179.51|181.21|179.41|11
1654766880000|2022-06-09 09:28:00|181.26|179.46|181.18|179.38|181.26|179.46|181.17|179.37|12
1654766890000|2022-06-09 09:28:10|181.17|179.37|181.14|179.34|181.17|179.37|181.12|179.32|7
1654766900000|2022-06-09 09:28:20|181.08|179.28|181.07|179.27|181.08|179.28|181.05|179.25|5
1654766910000|2022-06-09 09:28:30|181.06|179.26|181.05|179.25|181.06|179.26|181.05|179.25|2
1654766920000|2022-06-09 09:28:40|181.03|179.23|181.07|179.27|181.07|179.27|181.03|179.23|2
1654766930000|2022-06-09 09:28:50|181.06|179.26|181.05|179.25|181.06|179.26|181.04|179.24|4
1654766940000|2022-06-09 09:29:00|181.07|179.27|181.07|179.27|181.07|179.27|181.07|179.27|1
1654766950000|2022-06-09 09:29:10|181.06|179.26|181.01|179.21|181.06|179.26|181.01|179.21|8
1654766960000|2022-06-09 09:29:20|181.03|179.23|181.03|179.23|181.03|179.23|181.03|179.23|1
1654766970000|2022-06-09 09:29:30|181.05|179.25|181.07|179.27|181.08|179.28|181.05|179.25|3
1654766980000|2022-06-09 09:29:40|181.02|179.22|181.01|179.21|181.02|179.22|181|179.2|4
1654766990000|2022-06-09 09:29:50|181.02|179.22|181.02|179.22|181.07|179.27|181.02|179.22|11
1654767000000|2022-06-09 09:30:00|181.01|179.21|180.96|179.16|181.02|179.22|180.96|179.16|9
1654767010000|2022-06-09 09:30:10|180.94|179.14|180.95|179.15|180.96|179.16|180.94|179.14|3
1654767020000|2022-06-09 09:30:20|180.94|179.14|180.96|179.16|180.96|179.16|180.94|179.14|2
1654767030000|2022-06-09 09:30:30|180.97|179.17|180.97|179.17|180.97|179.17|180.95|179.15|3
1654767040000|2022-06-09 09:30:40|180.98|179.18|180.99|179.19|180.99|179.19|180.98|179.18|2
1654767050000|2022-06-09 09:30:50|180.97|179.17|180.95|179.15|180.97|179.17|180.94|179.14|3
1654767060000|2022-06-09 09:31:00|180.96|179.16|180.99|179.19|181|179.2|180.96|179.16|9
1654767070000|2022-06-09 09:31:10|181|179.2|181.04|179.24|181.04|179.24|180.97|179.17|7
1654767080000|2022-06-09 09:31:20|181.03|179.23|181.03|179.23|181.03|179.23|181.02|179.22|3
1654767090000|2022-06-09 09:31:30|181.02|179.22|181.02|179.22|181.02|179.22|181|179.2|6
1654767100000|2022-06-09 09:31:40|181.04|179.24|181.02|179.22|181.04|179.24|181.01|179.21|4
1654767110000|2022-06-09 09:31:50|181.03|179.23|181.01|179.21|181.03|179.23|180.96|179.16|10
1654767120000|2022-06-09 09:32:00|181.02|179.22|181.08|179.28|181.08|179.28|181.02|179.22|6
1654767130000|2022-06-09 09:32:10|181.09|179.29|181.17|179.37|181.17|179.37|181.09|179.29|11
1654767140000|2022-06-09 09:32:20|181.18|179.38|181.17|179.37|181.18|179.38|181.17|179.37|2
1654767150000|2022-06-09 09:32:30|181.18|179.38|181.17|179.37|181.2|179.4|181.17|179.37|6
1654767160000|2022-06-09 09:32:40|181.19|179.39|181.21|179.41|181.21|179.41|181.19|179.39|2
1654767170000|2022-06-09 09:32:50|181.22|179.42|181.21|179.41|181.22|179.42|181.21|179.41|2
1654767180000|2022-06-09 09:33:00|181.2|179.4|181.05|179.25|181.2|179.4|181.05|179.25|6
1654767190000|2022-06-09 09:33:10|181.06|179.26|181.09|179.29|181.09|179.29|181.06|179.26|3
1654767200000|2022-06-09 09:33:20|181.1|179.3|181.03|179.23|181.1|179.3|181.03|179.23|7
1654767210000|2022-06-09 09:33:30|181.04|179.24|181.05|179.25|181.07|179.27|181.04|179.24|7
1654767220000|2022-06-09 09:33:40|181.04|179.24|181.08|179.28|181.08|179.28|181.04|179.24|4
1654767230000|2022-06-09 09:33:50|181.06|179.26|181.05|179.25|181.06|179.26|181.03|179.23|8
1654767240000|2022-06-09 09:34:00|181.06|179.26|181.06|179.26|181.06|179.26|181.05|179.25|3
1654767250000|2022-06-09 09:34:10|181.07|179.27|181.1|179.3|181.1|179.3|181.07|179.27|4
1654767260000|2022-06-09 09:34:20|181.11|179.31|181.12|179.32|181.12|179.32|181.11|179.31|2
1654767270000|2022-06-09 09:34:30|181.13|179.33|181.13|179.33|181.15|179.35|181.13|179.33|5
1654767280000|2022-06-09 09:34:40|181.14|179.34|181.16|179.36|181.18|179.38|181.14|179.34|8
1654767290000|2022-06-09 09:34:50|181.15|179.35|181.16|179.36|181.16|179.36|181.15|179.35|4
1654767300000|2022-06-09 09:35:00|181.15|179.35|181.15|179.35|181.15|179.35|181.15|179.35|1
1654767310000|2022-06-09 09:35:10|181.14|179.34|181.12|179.32|181.15|179.35|181.1|179.3|13
1654767320000|2022-06-09 09:35:20|181.13|179.33|181.19|179.39|181.2|179.4|181.12|179.32|9
1654767330000|2022-06-09 09:35:30|181.2|179.4|181.22|179.42|181.22|179.42|181.19|179.39|4
1654767340000|2022-06-09 09:35:40|181.23|179.43|181.26|179.46|181.26|179.46|181.23|179.43|6
1654767350000|2022-06-09 09:35:50|181.24|179.44|181.28|179.48|181.29|179.49|181.24|179.44|8
1654767360000|2022-06-09 09:36:00|181.27|179.47|181.26|179.46|181.27|179.47|181.21|179.41|6
1654767370000|2022-06-09 09:36:10|181.25|179.45|181.26|179.46|181.27|179.47|181.23|179.43|7
1654767380000|2022-06-09 09:36:20|181.27|179.47|181.3|179.5|181.3|179.5|181.26|179.46|4
1654767390000|2022-06-09 09:36:30|181.31|179.51|181.33|179.53|181.37|179.57|181.3|179.5|16
1654767400000|2022-06-09 09:36:40|181.34|179.54|181.32|179.52|181.38|179.58|181.3|179.5|8
1654767410000|2022-06-09 09:36:50|181.34|179.54|181.3|179.5|181.34|179.54|181.29|179.49|6
1654767420000|2022-06-09 09:37:00|181.29|179.49|181.26|179.46|181.29|179.49|181.26|179.46|4
1654767430000|2022-06-09 09:37:10|181.27|179.47|181.21|179.41|181.28|179.48|181.21|179.41|6
1654767440000|2022-06-09 09:37:20|181.2|179.4|181.21|179.41|181.21|179.41|181.2|179.4|6
1654767450000|2022-06-09 09:37:30|181.2|179.4|181.17|179.37|181.21|179.41|181.17|179.37|7
1654767470000|2022-06-09 09:37:50|181.16|179.36|181.24|179.44|181.24|179.44|181.16|179.36|6
1654767480000|2022-06-09 09:38:00|181.25|179.45|181.23|179.43|181.27|179.47|181.23|179.43|7
1654767490000|2022-06-09 09:38:10|181.22|179.42|181.21|179.41|181.22|179.42|181.21|179.41|4
1654767500000|2022-06-09 09:38:20|181.18|179.38|181.19|179.39|181.19|179.39|181.18|179.38|2
1654767510000|2022-06-09 09:38:30|181.2|179.4|181.18|179.38|181.22|179.42|181.18|179.38|5
1654767520000|2022-06-09 09:38:40|181.19|179.39|181.19|179.39|181.19|179.39|181.19|179.39|1
1654767530000|2022-06-09 09:38:50|181.2|179.4|181.22|179.42|181.24|179.44|181.2|179.4|7
1654767540000|2022-06-09 09:39:00|181.23|179.43|181.26|179.46|181.27|179.47|181.22|179.42|9
1654767550000|2022-06-09 09:39:10|181.27|179.47|181.22|179.42|181.27|179.47|181.22|179.42|7
1654767560000|2022-06-09 09:39:20|181.23|179.43|181.32|179.52|181.34|179.54|181.23|179.43|8
1654767570000|2022-06-09 09:39:30|181.33|179.53|181.31|179.51|181.34|179.54|181.31|179.51|5
1654767580000|2022-06-09 09:39:40|181.3|179.5|181.29|179.49|181.3|179.5|181.28|179.48|8
1654767590000|2022-06-09 09:39:50|181.28|179.48|181.27|179.47|181.28|179.48|181.27|179.47|2
1654767600000|2022-06-09 09:40:00|181.28|179.48|181.08|179.28|181.29|179.49|181.03|179.23|14
1654767610000|2022-06-09 09:40:10|181.09|179.29|181.16|179.36|181.17|179.37|181.09|179.29|15
1654767620000|2022-06-09 09:40:20|181.15|179.35|181.16|179.36|181.19|179.39|181.15|179.35|10
1654767630000|2022-06-09 09:40:30|181.17|179.37|181.18|179.38|181.18|179.38|181.14|179.34|12
1654767640000|2022-06-09 09:40:40|181.19|179.39|181.18|179.38|181.19|179.39|181.18|179.38|2
1654767650000|2022-06-09 09:40:50|181.19|179.39|181.19|179.39|181.19|179.39|181.18|179.38|3
1654767660000|2022-06-09 09:41:00|181.18|179.38|181.15|179.35|181.18|179.38|181.15|179.35|10
1654767670000|2022-06-09 09:41:10|181.16|179.36|181.15|179.35|181.18|179.38|181.14|179.34|9
1654767680000|2022-06-09 09:41:20|181.13|179.33|181.16|179.36|181.18|179.38|181.13|179.33|9
1654767690000|2022-06-09 09:41:30|181.15|179.35|181.14|179.34|181.16|179.36|181.13|179.33|6
1654767700000|2022-06-09 09:41:40|181.13|179.33|181.09|179.29|181.13|179.33|181.09|179.29|8
1654767710000|2022-06-09 09:41:50|181.08|179.28|181.06|179.26|181.08|179.28|181.05|179.25|4
1654767720000|2022-06-09 09:42:00|181.05|179.25|181.04|179.24|181.05|179.25|181.04|179.24|2
1654767730000|2022-06-09 09:42:10|181.02|179.22|181.03|179.23|181.04|179.24|181.02|179.22|4
1654767740000|2022-06-09 09:42:20|181.02|179.22|181.06|179.26|181.06|179.26|181.02|179.22|7
1654767750000|2022-06-09 09:42:30|181.03|179.23|181|179.2|181.03|179.23|181|179.2|3
1654767760000|2022-06-09 09:42:40|180.99|179.19|181.05|179.25|181.05|179.25|180.99|179.19|6
1654767770000|2022-06-09 09:42:50|181.04|179.24|181.02|179.22|181.04|179.24|181.01|179.21|4
1654767780000|2022-06-09 09:43:00|181.01|179.21|181.06|179.26|181.08|179.28|181.01|179.21|7
1654767790000|2022-06-09 09:43:10|181.07|179.27|181.06|179.26|181.07|179.27|181.06|179.26|2
1654767800000|2022-06-09 09:43:20|181.07|179.27|181.06|179.26|181.07|179.27|181.01|179.21|10
1654767810000|2022-06-09 09:43:30|181.07|179.27|181.02|179.22|181.07|179.27|181.01|179.21|5
1654767820000|2022-06-09 09:43:40|181.01|179.21|181|179.2|181.01|179.21|180.96|179.16|7
1654767830000|2022-06-09 09:43:50|181.01|179.21|181|179.2|181.04|179.24|180.94|179.14|10
1654767840000|2022-06-09 09:44:00|181.01|179.21|181.04|179.24|181.05|179.25|180.99|179.19|9
1654767850000|2022-06-09 09:44:10|181.03|179.23|181.02|179.22|181.03|179.23|181|179.2|8
1654767860000|2022-06-09 09:44:20|181.01|179.21|181|179.2|181.01|179.21|180.98|179.18|5
1654767870000|2022-06-09 09:44:30|181.02|179.22|181|179.2|181.02|179.22|181|179.2|5
1654767880000|2022-06-09 09:44:40|181.01|179.21|181.02|179.22|181.04|179.24|181.01|179.21|7
1654767890000|2022-06-09 09:44:50|181.03|179.23|181.03|179.23|181.04|179.24|181.03|179.23|3
1654767900000|2022-06-09 09:45:00|181.01|179.21|181|179.2|181.02|179.22|181|179.2|4
1654767910000|2022-06-09 09:45:10|181.01|179.21|181|179.2|181.01|179.21|181|179.2|2
1654767920000|2022-06-09 09:45:20|181.01|179.21|181.02|179.22|181.02|179.22|181|179.2|4
1654767930000|2022-06-09 09:45:30|181.03|179.23|181.04|179.24|181.04|179.24|181.03|179.23|2
1654767940000|2022-06-09 09:45:40|181.03|179.23|181.03|179.23|181.03|179.23|181.03|179.23|1
1654767950000|2022-06-09 09:45:50|181.04|179.24|181.08|179.28|181.09|179.29|181.04|179.24|6
1654767960000|2022-06-09 09:46:00|181.09|179.29|181.09|179.29|181.09|179.29|181.07|179.27|10
1654767970000|2022-06-09 09:46:10|181.1|179.3|181.1|179.3|181.1|179.3|181.1|179.3|1
1654767980000|2022-06-09 09:46:20|181.09|179.29|181.09|179.29|181.09|179.29|181.09|179.29|1
1654767990000|2022-06-09 09:46:30|181.08|179.28|181.04|179.24|181.08|179.28|181.03|179.23|5
1654768030000|2022-06-09 09:47:10|181.03|179.23|181.03|179.23|181.03|179.23|181.03|179.23|1
1654768040000|2022-06-09 09:47:20|181.04|179.24|181.04|179.24|181.06|179.26|181.04|179.24|5
1654768050000|2022-06-09 09:47:30|180.98|179.18|180.91|179.11|180.98|179.18|180.91|179.11|8
1654768060000|2022-06-09 09:47:40|180.92|179.12|180.92|179.12|180.92|179.12|180.89|179.09|9
1654768070000|2022-06-09 09:47:50|180.93|179.13|180.94|179.14|180.94|179.14|180.93|179.13|2
1654768080000|2022-06-09 09:48:00|180.95|179.15|180.96|179.16|180.99|179.19|180.95|179.15|11
1654768090000|2022-06-09 09:48:10|180.97|179.17|180.98|179.18|180.98|179.18|180.97|179.17|4
1654768100000|2022-06-09 09:48:20|180.97|179.17|180.97|179.17|180.98|179.18|180.97|179.17|3
1654768110000|2022-06-09 09:48:30|180.98|179.18|180.98|179.18|180.98|179.18|180.98|179.18|1
1654768130000|2022-06-09 09:48:50|181|179.2|181.05|179.25|181.05|179.25|181|179.2|6
1654768140000|2022-06-09 09:49:00|181.02|179.22|181.02|179.22|181.04|179.24|181.02|179.22|6
1654768150000|2022-06-09 09:49:10|181.03|179.23|180.95|179.15|181.03|179.23|180.94|179.14|6
1654768160000|2022-06-09 09:49:20|180.96|179.16|180.96|179.16|180.97|179.17|180.96|179.16|5
1654768170000|2022-06-09 09:49:30|180.97|179.17|180.96|179.16|180.97|179.17|180.96|179.16|4
1654768180000|2022-06-09 09:49:40|180.97|179.17|180.96|179.16|180.97|179.17|180.96|179.16|2
1654768190000|2022-06-09 09:49:50|180.95|179.15|180.96|179.16|180.96|179.16|180.95|179.15|2
1654768200000|2022-06-09 09:50:00|180.97|179.17|181|179.2|181|179.2|180.97|179.17|6
1654768210000|2022-06-09 09:50:10|180.99|179.19|180.97|179.17|180.99|179.19|180.96|179.16|4
1654768220000|2022-06-09 09:50:20|180.98|179.18|180.99|179.19|180.99|179.19|180.98|179.18|2
1654768230000|2022-06-09 09:50:30|181|179.2|181|179.2|181|179.2|180.99|179.19|3
1654768240000|2022-06-09 09:50:40|180.99|179.19|180.99|179.19|180.99|179.19|180.98|179.18|3
1654768250000|2022-06-09 09:50:50|180.98|179.18|180.99|179.19|180.99|179.19|180.98|179.18|6
1654768260000|2022-06-09 09:51:00|180.98|179.18|181.01|179.21|181.01|179.21|180.98|179.18|7
1654768270000|2022-06-09 09:51:10|181|179.2|180.99|179.19|181|179.2|180.99|179.19|8
1654768280000|2022-06-09 09:51:20|181|179.2|181|179.2|181|179.2|180.99|179.19|3
1654768310000|2022-06-09 09:51:50|181.01|179.21|181.01|179.21|181.01|179.21|181.01|179.21|1
1654768320000|2022-06-09 09:52:00|181|179.2|181|179.2|181|179.2|181|179.2|1
1654768330000|2022-06-09 09:52:10|180.99|179.19|180.99|179.19|180.99|179.19|180.99|179.19|1
1654768340000|2022-06-09 09:52:20|180.98|179.18|180.91|179.11|180.99|179.19|180.9|179.1|8
1654768350000|2022-06-09 09:52:30|180.94|179.14|180.93|179.13|180.94|179.14|180.91|179.11|8
1654768360000|2022-06-09 09:52:40|180.94|179.14|180.93|179.13|180.94|179.14|180.93|179.13|2
1654768380000|2022-06-09 09:53:00|180.94|179.14|180.95|179.15|180.95|179.15|180.94|179.14|2
1654768390000|2022-06-09 09:53:10|180.94|179.14|180.94|179.14|180.94|179.14|180.94|179.14|1
1654768400000|2022-06-09 09:53:20|180.93|179.13|180.68|178.88|180.93|179.13|180.68|178.88|14
1654768410000|2022-06-09 09:53:30|180.69|178.89|180.67|178.87|180.72|178.92|180.66|178.86|12
1654768420000|2022-06-09 09:53:40|180.68|178.88|180.7|178.9|180.7|178.9|180.67|178.87|6
1654768430000|2022-06-09 09:53:50|180.68|178.88|180.7|178.9|180.7|178.9|180.68|178.88|5
1654768440000|2022-06-09 09:54:00|180.69|178.89|180.66|178.86|180.69|178.89|180.66|178.86|2
1654768460000|2022-06-09 09:54:20|180.67|178.87|180.7|178.9|180.7|178.9|180.67|178.87|4
1654768470000|2022-06-09 09:54:30|180.69|178.89|180.68|178.88|180.69|178.89|180.67|178.87|3
1654768480000|2022-06-09 09:54:40|180.72|178.92|180.68|178.88|180.72|178.92|180.68|178.88|2
1654768490000|2022-06-09 09:54:50|180.69|178.89|180.69|178.89|180.69|178.89|180.68|178.88|3
1654768510000|2022-06-09 09:55:10|180.68|178.88|180.67|178.87|180.7|178.9|180.6|178.8|14
1654768520000|2022-06-09 09:55:20|180.66|178.86|180.46|178.66|180.66|178.86|180.45|178.65|18
1654768530000|2022-06-09 09:55:30|180.45|178.65|180.51|178.71|180.51|178.71|180.45|178.65|5
1654768540000|2022-06-09 09:55:40|180.5|178.7|180.48|178.68|180.5|178.7|180.48|178.68|9
1654768550000|2022-06-09 09:55:50|180.47|178.67|180.42|178.62|180.47|178.67|180.42|178.62|8
1654768560000|2022-06-09 09:56:00|180.44|178.64|180.45|178.65|180.45|178.65|180.44|178.64|2
1654768570000|2022-06-09 09:56:10|180.48|178.68|180.46|178.66|180.49|178.69|180.45|178.65|5
1654768580000|2022-06-09 09:56:20|180.47|178.67|180.49|178.69|180.51|178.71|180.47|178.67|5
1654768590000|2022-06-09 09:56:30|180.23|178.43|180.22|178.42|180.23|178.43|180.19|178.39|11
1654768600000|2022-06-09 09:56:40|180.23|178.43|180.1|178.3|180.24|178.44|180.09|178.29|13
1654768610000|2022-06-09 09:56:50|180.08|178.28|179.91|178.11|180.12|178.32|179.9|178.1|22
1654768620000|2022-06-09 09:57:00|179.89|178.09|179.98|178.18|180|178.2|179.89|178.09|15
1654768630000|2022-06-09 09:57:10|179.99|178.19|180.08|178.28|180.08|178.28|179.98|178.18|13
1654768640000|2022-06-09 09:57:20|180.09|178.29|180.09|178.29|180.12|178.32|180.08|178.28|5
1654768650000|2022-06-09 09:57:30|180.1|178.3|180.09|178.29|180.11|178.31|180.09|178.29|4
1654768660000|2022-06-09 09:57:40|180.1|178.3|180.1|178.3|180.1|178.3|180.09|178.29|5
1654768670000|2022-06-09 09:57:50|180.09|178.29|180.1|178.3|180.12|178.32|180.09|178.29|8
1654768680000|2022-06-09 09:58:00|180.11|178.31|180.11|178.31|180.11|178.31|180.11|178.31|1
1654768690000|2022-06-09 09:58:10|180.1|178.3|180.09|178.29|180.1|178.3|180.09|178.29|4
1654768700000|2022-06-09 09:58:20|180.1|178.3|180.12|178.32|180.12|178.32|180.1|178.3|3
1654768710000|2022-06-09 09:58:30|180.13|178.33|180.19|178.39|180.19|178.39|180.12|178.32|8
1654768720000|2022-06-09 09:58:40|180.22|178.42|180.22|178.42|180.23|178.43|180.22|178.42|5
1654768730000|2022-06-09 09:58:50|180.19|178.39|180.2|178.4|180.2|178.4|180.19|178.39|4
1654768740000|2022-06-09 09:59:00|180.21|178.41|180.23|178.43|180.23|178.43|180.2|178.4|7
1654768760000|2022-06-09 09:59:20|180.25|178.45|180.22|178.42|180.25|178.45|180.21|178.41|8
1654768770000|2022-06-09 09:59:30|180.23|178.43|180.22|178.42|180.24|178.44|180.22|178.42|4
1654768790000|2022-06-09 09:59:50|180.23|178.43|180.24|178.44|180.24|178.44|180.23|178.43|2
1654768800000|2022-06-09 10:00:00|180.25|178.45|180.28|178.48|180.29|178.49|180.25|178.45|13
1654768810000|2022-06-09 10:00:10|180.27|178.47|180.27|178.47|180.27|178.47|180.26|178.46|9
1654768820000|2022-06-09 10:00:20|180.28|178.48|180.32|178.52|180.32|178.52|180.28|178.48|6
1654768830000|2022-06-09 10:00:30|180.38|178.58|180.38|178.58|180.38|178.58|180.37|178.57|7
1654768840000|2022-06-09 10:00:40|180.37|178.57|180.37|178.57|180.37|178.57|180.36|178.56|5
1654768850000|2022-06-09 10:00:50|180.36|178.56|180.36|178.56|180.36|178.56|180.36|178.56|1
1654768860000|2022-06-09 10:01:00|180.37|178.57|180.33|178.53|180.37|178.57|180.33|178.53|6
1654768880000|2022-06-09 10:01:20|180.34|178.54|180.34|178.54|180.34|178.54|180.34|178.54|1
1654768890000|2022-06-09 10:01:30|180.33|178.53|180.29|178.49|180.33|178.53|180.29|178.49|7
1654768900000|2022-06-09 10:01:40|180.3|178.5|180.27|178.47|180.3|178.5|180.27|178.47|4
1654768910000|2022-06-09 10:01:50|180.22|178.42|180.21|178.41|180.22|178.42|180.21|178.41|2
1654768920000|2022-06-09 10:02:00|180.22|178.42|180.25|178.45|180.3|178.5|180.22|178.42|6
1654768930000|2022-06-09 10:02:10|180.26|178.46|180.25|178.45|180.29|178.49|180.24|178.44|12
1654768940000|2022-06-09 10:02:20|180.24|178.44|180.17|178.37|180.24|178.44|180.16|178.36|11
1654768950000|2022-06-09 10:02:30|180.18|178.38|180.2|178.4|180.21|178.41|180.18|178.38|5
1654768960000|2022-06-09 10:02:40|180.21|178.41|180.28|178.48|180.28|178.48|180.21|178.41|8
1654768970000|2022-06-09 10:02:50|180.29|178.49|180.25|178.45|180.31|178.51|180.25|178.45|4
1654768980000|2022-06-09 10:03:00|180.27|178.47|180.23|178.43|180.28|178.48|180.23|178.43|7
1654768990000|2022-06-09 10:03:10|180.22|178.42|180.22|178.42|180.22|178.42|180.22|178.42|1
1654769000000|2022-06-09 10:03:20|180.23|178.43|180.33|178.53|180.33|178.53|180.23|178.43|11
1654769010000|2022-06-09 10:03:30|180.3|178.5|180.31|178.51|180.32|178.52|180.3|178.5|4
1654769020000|2022-06-09 10:03:40|180.3|178.5|180.29|178.49|180.3|178.5|180.28|178.48|4
1654769030000|2022-06-09 10:03:50|180.28|178.48|180.22|178.42|180.28|178.48|180.21|178.41|6
1654769040000|2022-06-09 10:04:00|180.23|178.43|180.23|178.43|180.27|178.47|180.22|178.42|9
1654769050000|2022-06-09 10:04:10|180.22|178.42|180.22|178.42|180.22|178.42|180.21|178.41|3
1654769060000|2022-06-09 10:04:20|180.19|178.39|180.18|178.38|180.19|178.39|180.18|178.38|2
1654769070000|2022-06-09 10:04:30|180.19|178.39|180.18|178.38|180.19|178.39|180.18|178.38|6
1654769080000|2022-06-09 10:04:40|180.17|178.37|180.18|178.38|180.18|178.38|180.16|178.36|3
1654769100000|2022-06-09 10:05:00|180.17|178.37|180.12|178.32|180.17|178.37|180.12|178.32|7
1654769110000|2022-06-09 10:05:10|180.13|178.33|180.13|178.33|180.13|178.33|180.13|178.33|1
1654769120000|2022-06-09 10:05:20|180.14|178.34|180.14|178.34|180.14|178.34|180.13|178.33|3
1654769130000|2022-06-09 10:05:30|180.15|178.35|180.17|178.37|180.18|178.38|180.15|178.35|5
1654769140000|2022-06-09 10:05:40|180.18|178.38|180.21|178.41|180.22|178.42|180.18|178.38|5
1654769150000|2022-06-09 10:05:50|180.22|178.42|180.22|178.42|180.22|178.42|180.22|178.42|1
1654769160000|2022-06-09 10:06:00|180.23|178.43|180.23|178.43|180.23|178.43|180.23|178.43|1
1654769170000|2022-06-09 10:06:10|180.24|178.44|180.27|178.47|180.27|178.47|180.24|178.44|5
1654769180000|2022-06-09 10:06:20|180.28|178.48|180.27|178.47|180.28|178.48|180.26|178.46|3
1654769190000|2022-06-09 10:06:30|180.26|178.46|180.25|178.45|180.26|178.46|180.22|178.42|7
1654769200000|2022-06-09 10:06:40|180.27|178.47|180.28|178.48|180.28|178.48|180.27|178.47|2
1654769210000|2022-06-09 10:06:50|180.27|178.47|180.28|178.48|180.28|178.48|180.27|178.47|2
1654769220000|2022-06-09 10:07:00|180.27|178.47|180.26|178.46|180.27|178.47|180.26|178.46|2
1654769230000|2022-06-09 10:07:10|180.2|178.4|180.23|178.43|180.24|178.44|180.2|178.4|5
1654769240000|2022-06-09 10:07:20|180.24|178.44|180.19|178.39|180.24|178.44|180.19|178.39|4
1654769250000|2022-06-09 10:07:30|180.2|178.4|180.19|178.39|180.2|178.4|180.19|178.39|2
1654769260000|2022-06-09 10:07:40|180.2|178.4|180.19|178.39|180.2|178.4|180.19|178.39|2
1654769280000|2022-06-09 10:08:00|180.1|178.3|180.03|178.23|180.1|178.3|180.01|178.21|7
1654769290000|2022-06-09 10:08:10|180.02|178.22|179.99|178.19|180.02|178.22|179.99|178.19|8
1654769300000|2022-06-09 10:08:20|180|178.2|179.97|178.17|180|178.2|179.96|178.16|8
1654769310000|2022-06-09 10:08:30|179.96|178.16|179.99|178.19|180.03|178.23|179.96|178.16|10
1654769320000|2022-06-09 10:08:40|179.96|178.16|179.93|178.13|179.96|178.16|179.93|178.13|6
1654769330000|2022-06-09 10:08:50|179.89|178.09|179.9|178.1|179.91|178.11|179.89|178.09|10
1654769340000|2022-06-09 10:09:00|179.91|178.11|179.85|178.05|179.91|178.11|179.82|178.02|14
1654769350000|2022-06-09 10:09:10|179.84|178.04|179.83|178.03|179.85|178.05|179.83|178.03|8
1654769360000|2022-06-09 10:09:20|179.82|178.02|179.84|178.04|179.84|178.04|179.82|178.02|3
1654769370000|2022-06-09 10:09:30|179.85|178.05|179.87|178.07|179.87|178.07|179.85|178.05|3
1654769380000|2022-06-09 10:09:40|179.88|178.08|179.87|178.07|179.88|178.08|179.86|178.06|5
1654769390000|2022-06-09 10:09:50|179.86|178.06|179.86|178.06|179.86|178.06|179.86|178.06|1
1654769400000|2022-06-09 10:10:00|179.84|178.04|179.84|178.04|179.85|178.05|179.83|178.03|7
1654769410000|2022-06-09 10:10:10|179.85|178.05|179.86|178.06|179.88|178.08|179.85|178.05|4
1654769420000|2022-06-09 10:10:20|179.87|178.07|179.85|178.05|179.87|178.07|179.85|178.05|5
1654769430000|2022-06-09 10:10:30|179.84|178.04|179.84|178.04|179.85|178.05|179.83|178.03|5
1654769450000|2022-06-09 10:10:50|179.85|178.05|179.85|178.05|179.85|178.05|179.85|178.05|1
1654769460000|2022-06-09 10:11:00|179.84|178.04|179.82|178.02|179.84|178.04|179.82|178.02|3
1654769470000|2022-06-09 10:11:10|179.83|178.03|179.83|178.03|179.84|178.04|179.82|178.02|7
1654769480000|2022-06-09 10:11:20|179.84|178.04|179.83|178.03|179.84|178.04|179.83|178.03|2
1654769490000|2022-06-09 10:11:30|179.84|178.04|179.83|178.03|179.85|178.05|179.83|178.03|4
1654769500000|2022-06-09 10:11:40|179.84|178.04|179.84|178.04|179.84|178.04|179.84|178.04|1
1654769510000|2022-06-09 10:11:50|179.83|178.03|179.84|178.04|179.84|178.04|179.82|178.02|4
1654769520000|2022-06-09 10:12:00|179.83|178.03|179.83|178.03|179.85|178.05|179.83|178.03|5
1654769530000|2022-06-09 10:12:10|179.84|178.04|179.84|178.04|179.84|178.04|179.84|178.04|1
1654769540000|2022-06-09 10:12:20|179.82|178.02|179.85|178.05|179.85|178.05|179.82|178.02|8
1654769550000|2022-06-09 10:12:30|179.84|178.04|179.83|178.03|179.84|178.04|179.83|178.03|2
1654769560000|2022-06-09 10:12:40|179.84|178.04|179.84|178.04|179.86|178.06|179.83|178.03|6
1654769570000|2022-06-09 10:12:50|179.83|178.03|179.84|178.04|179.84|178.04|179.83|178.03|2
1654769580000|2022-06-09 10:13:00|179.85|178.05|179.94|178.14|179.94|178.14|179.85|178.05|7
1654769590000|2022-06-09 10:13:10|179.95|178.15|179.97|178.17|180.04|178.24|179.95|178.15|8
1654769600000|2022-06-09 10:13:20|179.96|178.16|179.9|178.1|179.97|178.17|179.88|178.08|12
1654769610000|2022-06-09 10:13:30|179.91|178.11|179.82|178.02|179.92|178.12|179.81|178.01|12
1654769620000|2022-06-09 10:13:40|179.83|178.03|179.83|178.03|179.83|178.03|179.82|178.02|3
1654769630000|2022-06-09 10:13:50|179.84|178.04|179.82|178.02|179.84|178.04|179.82|178.02|3
1654769640000|2022-06-09 10:14:00|179.84|178.04|179.84|178.04|179.88|178.08|179.84|178.04|8
1654769650000|2022-06-09 10:14:10|179.83|178.03|179.82|178.02|179.83|178.03|179.82|178.02|2
1654769660000|2022-06-09 10:14:20|179.84|178.04|179.83|178.03|179.85|178.05|179.83|178.03|3
1654769670000|2022-06-09 10:14:30|179.84|178.04|179.84|178.04|179.87|178.07|179.84|178.04|5
1654769680000|2022-06-09 10:14:40|179.87|178.07|179.87|178.07|179.87|178.07|179.85|178.05|7
1654769690000|2022-06-09 10:14:50|179.88|178.08|179.88|178.08|179.88|178.08|179.88|178.08|1
1654769700000|2022-06-09 10:15:00|179.87|178.07|179.87|178.07|179.87|178.07|179.87|178.07|1
1654769710000|2022-06-09 10:15:10|179.85|178.05|179.86|178.06|179.87|178.07|179.82|178.02|8
1654769720000|2022-06-09 10:15:20|179.85|178.05|179.87|178.07|179.88|178.08|179.82|178.02|9
1654769730000|2022-06-09 10:15:30|179.88|178.08|179.88|178.08|179.89|178.09|179.88|178.08|7
1654769740000|2022-06-09 10:15:40|179.89|178.09|179.87|178.07|179.89|178.09|179.87|178.07|11
1654769750000|2022-06-09 10:15:50|179.86|178.06|179.91|178.11|179.91|178.11|179.86|178.06|5
1654769760000|2022-06-09 10:16:00|179.9|178.1|179.94|178.14|179.94|178.14|179.88|178.08|5
1654769770000|2022-06-09 10:16:10|180.01|178.21|179.98|178.18|180.01|178.21|179.98|178.18|5
1654769780000|2022-06-09 10:16:20|179.99|178.19|179.99|178.19|179.99|178.19|179.98|178.18|5
1654769790000|2022-06-09 10:16:30|180|178.2|180|178.2|180|178.2|180|178.2|1
1654769800000|2022-06-09 10:16:40|180.03|178.23|179.99|178.19|180.03|178.23|179.99|178.19|5
1654769810000|2022-06-09 10:16:50|180|178.2|180.01|178.21|180.01|178.21|179.99|178.19|8
1654769820000|2022-06-09 10:17:00|180|178.2|180.02|178.22|180.02|178.22|180|178.2|3
1654769840000|2022-06-09 10:17:20|180.01|178.21|179.98|178.18|180.01|178.21|179.98|178.18|5
1654769850000|2022-06-09 10:17:30|179.99|178.19|180|178.2|180.01|178.21|179.98|178.18|7
1654769860000|2022-06-09 10:17:40|180.01|178.21|180|178.2|180.01|178.21|180|178.2|4
1654769870000|2022-06-09 10:17:50|180.01|178.21|179.99|178.19|180.01|178.21|179.99|178.19|3
1654769880000|2022-06-09 10:18:00|179.98|178.18|179.99|178.19|179.99|178.19|179.98|178.18|2
1654769890000|2022-06-09 10:18:10|179.98|178.18|179.98|178.18|179.98|178.18|179.97|178.17|3
1654769900000|2022-06-09 10:18:20|179.97|178.17|179.96|178.16|179.97|178.17|179.96|178.16|4
1654769910000|2022-06-09 10:18:30|179.97|178.17|179.97|178.17|179.98|178.18|179.97|178.17|9
1654769920000|2022-06-09 10:18:40|179.98|178.18|179.92|178.12|179.98|178.18|179.9|178.1|11
1654769930000|2022-06-09 10:18:50|179.91|178.11|179.9|178.1|179.92|178.12|179.9|178.1|3
1654769940000|2022-06-09 10:19:00|179.89|178.09|179.89|178.09|179.89|178.09|179.89|178.09|1
1654769950000|2022-06-09 10:19:10|179.9|178.1|179.9|178.1|179.91|178.11|179.9|178.1|3
1654769960000|2022-06-09 10:19:20|179.91|178.11|179.91|178.11|179.91|178.11|179.91|178.11|1
1654769970000|2022-06-09 10:19:30|179.9|178.1|179.94|178.14|179.94|178.14|179.9|178.1|9
1654769980000|2022-06-09 10:19:40|179.95|178.15|179.95|178.15|179.98|178.18|179.95|178.15|6
1654769990000|2022-06-09 10:19:50|179.94|178.14|179.95|178.15|179.96|178.16|179.94|178.14|4
1654770000000|2022-06-09 10:20:00|179.96|178.16|179.97|178.17|179.97|178.17|179.96|178.16|2
1654770010000|2022-06-09 10:20:10|179.95|178.15|179.95|178.15|179.95|178.15|179.95|178.15|1
1654770020000|2022-06-09 10:20:20|179.94|178.14|179.61|177.81|179.94|178.14|179.58|177.78|18
1654770030000|2022-06-09 10:20:30|179.62|177.82|179.79|177.99|179.8|178|179.6|177.8|17
1654770040000|2022-06-09 10:20:40|179.8|178|179.73|177.93|179.81|178.01|179.73|177.93|9
1654770050000|2022-06-09 10:20:50|179.72|177.92|179.72|177.92|179.75|177.95|179.71|177.91|7
1654770060000|2022-06-09 10:21:00|179.73|177.93|179.74|177.94|179.74|177.94|179.73|177.93|2
1654770070000|2022-06-09 10:21:10|179.78|177.98|179.76|177.96|179.79|177.99|179.75|177.95|7
1654770080000|2022-06-09 10:21:20|179.77|177.97|179.78|177.98|179.78|177.98|179.77|177.97|6
1654770090000|2022-06-09 10:21:30|179.79|177.99|179.9|178.1|179.92|178.12|179.79|177.99|14
1654770100000|2022-06-09 10:21:40|179.89|178.09|179.86|178.06|179.89|178.09|179.84|178.04|8
1654770110000|2022-06-09 10:21:50|179.87|178.07|179.87|178.07|179.88|178.08|179.87|178.07|5
1654770130000|2022-06-09 10:22:10|179.88|178.08|179.9|178.1|179.9|178.1|179.88|178.08|2
1654770140000|2022-06-09 10:22:20|179.91|178.11|179.9|178.1|179.92|178.12|179.9|178.1|4
1654770150000|2022-06-09 10:22:30|179.91|178.11|179.94|178.14|179.94|178.14|179.91|178.11|11
1654770160000|2022-06-09 10:22:40|179.95|178.15|179.95|178.15|179.95|178.15|179.95|178.15|1
1654770170000|2022-06-09 10:22:50|179.94|178.14|179.94|178.14|179.94|178.14|179.94|178.14|1
1654770180000|2022-06-09 10:23:00|179.95|178.15|179.88|178.08|179.95|178.15|179.88|178.08|4
1654770190000|2022-06-09 10:23:10|179.89|178.09|179.89|178.09|179.9|178.1|179.89|178.09|3
1654770200000|2022-06-09 10:23:20|179.9|178.1|179.98|178.18|179.98|178.18|179.9|178.1|10
1654770210000|2022-06-09 10:23:30|179.97|178.17|179.99|178.19|179.99|178.19|179.97|178.17|2
1654770220000|2022-06-09 10:23:40|179.96|178.16|179.88|178.08|179.96|178.16|179.88|178.08|5
1654770230000|2022-06-09 10:23:50|179.89|178.09|179.91|178.11|179.92|178.12|179.89|178.09|3
1654770240000|2022-06-09 10:24:00|179.9|178.1|179.86|178.06|179.9|178.1|179.86|178.06|3
1654770250000|2022-06-09 10:24:10|179.87|178.07|179.87|178.07|179.88|178.08|179.87|178.07|5
1654770260000|2022-06-09 10:24:20|179.88|178.08|179.9|178.1|179.91|178.11|179.87|178.07|8
1654770270000|2022-06-09 10:24:30|179.89|178.09|179.91|178.11|179.91|178.11|179.89|178.09|5
1654770280000|2022-06-09 10:24:40|179.9|178.1|179.9|178.1|179.91|178.11|179.89|178.09|13
1654770300000|2022-06-09 10:25:00|179.91|178.11|179.89|178.09|179.91|178.11|179.88|178.08|4
1654770310000|2022-06-09 10:25:10|179.88|178.08|179.76|177.96|179.88|178.08|179.76|177.96|14
1654770320000|2022-06-09 10:25:20|179.77|177.97|179.75|177.95|179.77|177.97|179.75|177.95|3
1654770330000|2022-06-09 10:25:30|179.76|177.96|179.71|177.91|179.78|177.98|179.71|177.91|5
1654770340000|2022-06-09 10:25:40|179.69|177.89|179.63|177.83|179.69|177.89|179.61|177.81|8
1654770350000|2022-06-09 10:25:50|179.64|177.84|179.64|177.84|179.64|177.84|179.63|177.83|3
1654770360000|2022-06-09 10:26:00|179.63|177.83|179.68|177.88|179.69|177.89|179.63|177.83|6
1654770370000|2022-06-09 10:26:10|179.69|177.89|179.69|177.89|179.7|177.9|179.68|177.88|5
1654770380000|2022-06-09 10:26:20|179.7|177.9|179.7|177.9|179.7|177.9|179.69|177.89|5
1654770400000|2022-06-09 10:26:40|179.69|177.89|179.61|177.81|179.69|177.89|179.6|177.8|5
1654770410000|2022-06-09 10:26:50|179.64|177.84|179.7|177.9|179.71|177.91|179.64|177.84|8
1654770420000|2022-06-09 10:27:00|179.69|177.89|179.7|177.9|179.7|177.9|179.69|177.89|4
1654770430000|2022-06-09 10:27:10|179.69|177.89|179.68|177.88|179.7|177.9|179.68|177.88|6
1654770440000|2022-06-09 10:27:20|179.65|177.85|179.65|177.85|179.65|177.85|179.65|177.85|1
1654770450000|2022-06-09 10:27:30|179.66|177.86|179.71|177.91|179.71|177.91|179.66|177.86|5
1654770460000|2022-06-09 10:27:40|179.7|177.9|179.7|177.9|179.7|177.9|179.7|177.9|1
1654770470000|2022-06-09 10:27:50|179.69|177.89|179.67|177.87|179.69|177.89|179.67|177.87|3
1654770480000|2022-06-09 10:28:00|179.68|177.88|179.7|177.9|179.7|177.9|179.67|177.87|5
1654770490000|2022-06-09 10:28:10|179.71|177.91|179.73|177.93|179.75|177.95|179.71|177.91|11
1654770500000|2022-06-09 10:28:20|179.8|178|179.82|178.02|179.82|178.02|179.8|178|3
1654770510000|2022-06-09 10:28:30|179.83|178.03|179.84|178.04|179.84|178.04|179.83|178.03|2
1654770520000|2022-06-09 10:28:40|179.85|178.05|179.91|178.11|179.91|178.11|179.85|178.05|3
1654770540000|2022-06-09 10:29:00|179.93|178.13|180.01|178.21|180.01|178.21|179.93|178.13|6
1654770550000|2022-06-09 10:29:10|180|178.2|180.04|178.24|180.04|178.24|180|178.2|3
1654770560000|2022-06-09 10:29:20|180.02|178.22|180.01|178.21|180.02|178.22|180.01|178.21|2
1654770570000|2022-06-09 10:29:30|180|178.2|180|178.2|180|178.2|180|178.2|1
1654770580000|2022-06-09 10:29:40|180.01|178.21|180.01|178.21|180.01|178.21|180.01|178.21|1
1654770590000|2022-06-09 10:29:50|180|178.2|180|178.2|180|178.2|180|178.2|1
1654770600000|2022-06-09 10:30:00|179.98|178.18|180.02|178.22|180.02|178.22|179.98|178.18|5
1654770610000|2022-06-09 10:30:10|180.03|178.23|180.06|178.26|180.07|178.27|180.03|178.23|4
1654770620000|2022-06-09 10:30:20|180.04|178.24|179.99|178.19|180.04|178.24|179.98|178.18|6
1654770630000|2022-06-09 10:30:30|179.98|178.18|180|178.2|180|178.2|179.98|178.18|3
1654770640000|2022-06-09 10:30:40|179.99|178.19|179.86|178.06|179.99|178.19|179.85|178.05|10
1654770650000|2022-06-09 10:30:50|179.85|178.05|179.73|177.93|179.85|178.05|179.72|177.92|13
1654770660000|2022-06-09 10:31:00|179.72|177.92|179.73|177.93|179.73|177.93|179.7|177.9|7
1654770670000|2022-06-09 10:31:10|179.72|177.92|179.69|177.89|179.72|177.92|179.69|177.89|3
1654770680000|2022-06-09 10:31:20|179.7|177.9|179.73|177.93|179.73|177.93|179.7|177.9|4
1654770690000|2022-06-09 10:31:30|179.72|177.92|179.74|177.94|179.74|177.94|179.72|177.92|5
1654770700000|2022-06-09 10:31:40|179.73|177.93|179.72|177.92|179.73|177.93|179.72|177.92|2
1654770710000|2022-06-09 10:31:50|179.73|177.93|179.72|177.92|179.73|177.93|179.72|177.92|10
1654770720000|2022-06-09 10:32:00|179.73|177.93|179.72|177.92|179.73|177.93|179.72|177.92|6
1654770730000|2022-06-09 10:32:10|179.73|177.93|179.74|177.94|179.74|177.94|179.73|177.93|4
1654770740000|2022-06-09 10:32:20|179.72|177.92|179.7|177.9|179.72|177.92|179.69|177.89|4
1654770750000|2022-06-09 10:32:30|179.71|177.91|179.71|177.91|179.71|177.91|179.71|177.91|1
1654770760000|2022-06-09 10:32:40|179.7|177.9|179.61|177.81|179.7|177.9|179.61|177.81|9
1654770770000|2022-06-09 10:32:50|179.62|177.82|179.58|177.78|179.62|177.82|179.58|177.78|13
1654770780000|2022-06-09 10:33:00|179.57|177.77|179.65|177.85|179.65|177.85|179.56|177.76|8
1654770790000|2022-06-09 10:33:10|179.66|177.86|179.7|177.9|179.71|177.91|179.66|177.86|8
1654770800000|2022-06-09 10:33:20|179.69|177.89|179.7|177.9|179.7|177.9|179.69|177.89|2
1654770810000|2022-06-09 10:33:30|179.69|177.89|179.7|177.9|179.7|177.9|179.69|177.89|4
1654770820000|2022-06-09 10:33:40|179.69|177.89|179.69|177.89|179.7|177.9|179.68|177.88|9
1654770830000|2022-06-09 10:33:50|179.68|177.88|179.7|177.9|179.7|177.9|179.66|177.86|11
1654770840000|2022-06-09 10:34:00|179.69|177.89|179.7|177.9|179.7|177.9|179.69|177.89|4
1654770860000|2022-06-09 10:34:20|179.71|177.91|179.71|177.91|179.72|177.92|179.71|177.91|3
1654770870000|2022-06-09 10:34:30|179.75|177.95|179.75|177.95|179.75|177.95|179.75|177.95|1
1654770880000|2022-06-09 10:34:40|179.76|177.96|179.75|177.95|179.77|177.97|179.75|177.95|3
1654770890000|2022-06-09 10:34:50|179.76|177.96|179.77|177.97|179.77|177.97|179.76|177.96|2
1654770900000|2022-06-09 10:35:00|179.78|177.98|179.78|177.98|179.78|177.98|179.78|177.98|1
1654770910000|2022-06-09 10:35:10|179.77|177.97|179.75|177.95|179.77|177.97|179.75|177.95|7
1654770920000|2022-06-09 10:35:20|179.76|177.96|179.76|177.96|179.76|177.96|179.76|177.96|1
1654770940000|2022-06-09 10:35:40|179.75|177.95|179.75|177.95|179.75|177.95|179.75|177.95|1
1654770950000|2022-06-09 10:35:50|179.74|177.94|179.74|177.94|179.74|177.94|179.73|177.93|5
1654770960000|2022-06-09 10:36:00|179.75|177.95|179.79|177.99|179.8|178|179.75|177.95|9
1654770970000|2022-06-09 10:36:10|179.8|178|179.8|178|179.8|178|179.79|177.99|5
1654770980000|2022-06-09 10:36:20|179.79|177.99|179.77|177.97|179.79|177.99|179.76|177.96|7
1654770990000|2022-06-09 10:36:30|179.76|177.96|179.76|177.96|179.77|177.97|179.76|177.96|5
1654771000000|2022-06-09 10:36:40|179.77|177.97|179.78|177.98|179.78|177.98|179.76|177.96|4
1654771010000|2022-06-09 10:36:50|179.77|177.97|179.77|177.97|179.77|177.97|179.77|177.97|1
1654771020000|2022-06-09 10:37:00|179.79|177.99|179.8|178|179.8|178|179.79|177.99|2
1654771030000|2022-06-09 10:37:10|179.79|177.99|179.78|177.98|179.79|177.99|179.78|177.98|2
1654771040000|2022-06-09 10:37:20|179.79|177.99|179.79|177.99|179.79|177.99|179.79|177.99|1
1654771060000|2022-06-09 10:37:40|179.82|178.02|179.8|178|179.82|178.02|179.79|177.99|3
1654771080000|2022-06-09 10:38:00|179.79|177.99|179.86|178.06|179.86|178.06|179.79|177.99|3
1654771090000|2022-06-09 10:38:10|179.87|178.07|179.89|178.09|179.89|178.09|179.87|178.07|6
1654771100000|2022-06-09 10:38:20|179.88|178.08|179.87|178.07|179.88|178.08|179.87|178.07|2
1654771110000|2022-06-09 10:38:30|179.88|178.08|179.89|178.09|179.89|178.09|179.88|178.08|2
1654771120000|2022-06-09 10:38:40|179.88|178.08|179.88|178.08|179.88|178.08|179.88|178.08|1
1654771130000|2022-06-09 10:38:50|179.87|178.07|179.86|178.06|179.9|178.1|179.86|178.06|7
1654771140000|2022-06-09 10:39:00|179.85|178.05|179.85|178.05|179.88|178.08|179.85|178.05|8
1654771150000|2022-06-09 10:39:10|179.86|178.06|179.85|178.05|179.87|178.07|179.85|178.05|6
1654771170000|2022-06-09 10:39:30|179.84|178.04|179.81|178.01|179.84|178.04|179.8|178|4
1654771180000|2022-06-09 10:39:40|179.82|178.02|179.9|178.1|179.9|178.1|179.82|178.02|10
1654771190000|2022-06-09 10:39:50|179.88|178.08|179.87|178.07|179.88|178.08|179.85|178.05|5
1654771200000|2022-06-09 10:40:00|179.88|178.08|179.86|178.06|179.89|178.09|179.86|178.06|7
1654771210000|2022-06-09 10:40:10|179.87|178.07|179.87|178.07|179.89|178.09|179.87|178.07|5
1654771220000|2022-06-09 10:40:20|179.85|178.05|179.87|178.07|179.87|178.07|179.85|178.05|2
1654771230000|2022-06-09 10:40:30|179.88|178.08|179.89|178.09|179.89|178.09|179.88|178.08|2
1654771240000|2022-06-09 10:40:40|179.88|178.08|179.87|178.07|179.88|178.08|179.86|178.06|6
1654771250000|2022-06-09 10:40:50|179.86|178.06|179.86|178.06|179.86|178.06|179.86|178.06|1
1654771260000|2022-06-09 10:41:00|179.87|178.07|179.9|178.1|179.9|178.1|179.86|178.06|5
1654771270000|2022-06-09 10:41:10|179.89|178.09|179.84|178.04|179.89|178.09|179.84|178.04|5
1654771280000|2022-06-09 10:41:20|179.83|178.03|179.87|178.07|179.87|178.07|179.8|178|10
1654771290000|2022-06-09 10:41:30|179.88|178.08|179.87|178.07|179.88|178.08|179.87|178.07|2
1654771300000|2022-06-09 10:41:40|179.86|178.06|179.84|178.04|179.86|178.06|179.84|178.04|5
1654771320000|2022-06-09 10:42:00|179.8|178|179.81|178.01|179.81|178.01|179.78|177.98|5
1654771330000|2022-06-09 10:42:10|179.82|178.02|179.77|177.97|179.82|178.02|179.77|177.97|7
1654771350000|2022-06-09 10:42:30|179.76|177.96|179.77|177.97|179.77|177.97|179.76|177.96|2
1654771360000|2022-06-09 10:42:40|179.76|177.96|179.77|177.97|179.77|177.97|179.72|177.92|8
1654771370000|2022-06-09 10:42:50|179.78|177.98|179.81|178.01|179.81|178.01|179.78|177.98|3
1654771380000|2022-06-09 10:43:00|179.8|178|179.83|178.03|179.84|178.04|179.78|177.98|12
1654771390000|2022-06-09 10:43:10|179.82|178.02|179.83|178.03|179.83|178.03|179.82|178.02|2
1654771410000|2022-06-09 10:43:30|179.84|178.04|179.92|178.12|179.92|178.12|179.84|178.04|5
1654771430000|2022-06-09 10:43:50|179.91|178.11|179.91|178.11|179.91|178.11|179.91|178.11|1
1654771440000|2022-06-09 10:44:00|179.92|178.12|179.9|178.1|179.92|178.12|179.9|178.1|5
1654771450000|2022-06-09 10:44:10|179.91|178.11|179.91|178.11|179.91|178.11|179.9|178.1|3
1654771460000|2022-06-09 10:44:20|179.9|178.1|179.9|178.1|179.9|178.1|179.9|178.1|1
1654771470000|2022-06-09 10:44:30|179.91|178.11|179.9|178.1|179.91|178.11|179.9|178.1|2
1654771500000|2022-06-09 10:45:00|179.89|178.09|179.89|178.09|179.91|178.11|179.89|178.09|7
1654771510000|2022-06-09 10:45:10|179.85|178.05|179.86|178.06|179.86|178.06|179.85|178.05|2
1654771520000|2022-06-09 10:45:20|179.85|178.05|179.85|178.05|179.87|178.07|179.83|178.03|6
1654771530000|2022-06-09 10:45:30|179.86|178.06|179.82|178.02|179.86|178.06|179.8|178|5
1654771540000|2022-06-09 10:45:40|179.81|178.01|179.83|178.03|179.83|178.03|179.81|178.01|3
1654771550000|2022-06-09 10:45:50|179.82|178.02|179.84|178.04|179.84|178.04|179.82|178.02|3
1654771560000|2022-06-09 10:46:00|179.83|178.03|179.83|178.03|179.83|178.03|179.82|178.02|5
1654771570000|2022-06-09 10:46:10|179.84|178.04|179.89|178.09|179.91|178.11|179.84|178.04|5
1654771580000|2022-06-09 10:46:20|179.88|178.08|179.87|178.07|179.88|178.08|179.85|178.05|9
1654771590000|2022-06-09 10:46:30|179.86|178.06|179.87|178.07|179.87|178.07|179.85|178.05|4
1654771600000|2022-06-09 10:46:40|179.86|178.06|179.91|178.11|179.92|178.12|179.86|178.06|6
1654771610000|2022-06-09 10:46:50|179.9|178.1|179.86|178.06|179.9|178.1|179.86|178.06|4
1654771620000|2022-06-09 10:47:00|179.85|178.05|179.84|178.04|179.85|178.05|179.82|178.02|6
1654771630000|2022-06-09 10:47:10|179.83|178.03|179.8|178|179.83|178.03|179.8|178|3
1654771640000|2022-06-09 10:47:20|179.79|177.99|179.81|178.01|179.81|178.01|179.78|177.98|6
1654771650000|2022-06-09 10:47:30|179.8|178|179.79|177.99|179.82|178.02|179.79|177.99|11
1654771660000|2022-06-09 10:47:40|179.77|177.97|179.81|178.01|179.81|178.01|179.77|177.97|5
1654771670000|2022-06-09 10:47:50|179.8|178|179.77|177.97|179.81|178.01|179.76|177.96|7
1654771680000|2022-06-09 10:48:00|179.76|177.96|179.75|177.95|179.77|177.97|179.74|177.94|6
1654771690000|2022-06-09 10:48:10|179.7|177.9|179.69|177.89|179.7|177.9|179.67|177.87|4
1654771700000|2022-06-09 10:48:20|179.71|177.91|179.69|177.89|179.71|177.91|179.68|177.88|7
1654771710000|2022-06-09 10:48:30|179.68|177.88|179.7|177.9|179.72|177.92|179.68|177.88|14
1654771720000|2022-06-09 10:48:40|179.69|177.89|179.71|177.91|179.71|177.91|179.68|177.88|5
1654771730000|2022-06-09 10:48:50|179.7|177.9|179.77|177.97|179.77|177.97|179.7|177.9|9
1654771740000|2022-06-09 10:49:00|179.76|177.96|179.79|177.99|179.79|177.99|179.72|177.92|8
1654771750000|2022-06-09 10:49:10|179.78|177.98|179.77|177.97|179.8|178|179.77|177.97|12
1654771760000|2022-06-09 10:49:20|179.78|177.98|179.71|177.91|179.78|177.98|179.7|177.9|6
1654771770000|2022-06-09 10:49:30|179.7|177.9|179.78|177.98|179.78|177.98|179.7|177.9|6
1654771780000|2022-06-09 10:49:40|179.77|177.97|179.77|177.97|179.78|177.98|179.77|177.97|3
1654771790000|2022-06-09 10:49:50|179.78|177.98|179.75|177.95|179.78|177.98|179.75|177.95|7
1654771800000|2022-06-09 10:50:00|179.76|177.96|179.76|177.96|179.77|177.97|179.76|177.96|3
1654771810000|2022-06-09 10:50:10|179.75|177.95|179.76|177.96|179.77|177.97|179.75|177.95|4
1654771820000|2022-06-09 10:50:20|179.78|177.98|179.79|177.99|179.79|177.99|179.78|177.98|2
1654771830000|2022-06-09 10:50:30|179.78|177.98|179.77|177.97|179.78|177.98|179.76|177.96|6
1654771840000|2022-06-09 10:50:40|179.78|177.98|179.77|177.97|179.8|178|179.77|177.97|7
1654771850000|2022-06-09 10:50:50|179.78|177.98|179.79|177.99|179.79|177.99|179.76|177.96|9
1654771860000|2022-06-09 10:51:00|179.8|178|179.83|178.03|179.85|178.05|179.8|178|8
1654771870000|2022-06-09 10:51:10|179.84|178.04|179.87|178.07|179.89|178.09|179.84|178.04|7
1654771880000|2022-06-09 10:51:20|179.86|178.06|179.84|178.04|179.86|178.06|179.83|178.03|7
1654771890000|2022-06-09 10:51:30|179.85|178.05|179.84|178.04|179.85|178.05|179.84|178.04|10
1654771900000|2022-06-09 10:51:40|179.83|178.03|179.85|178.05|179.85|178.05|179.83|178.03|7
1654771910000|2022-06-09 10:51:50|179.84|178.04|179.82|178.02|179.84|178.04|179.82|178.02|3
1654771920000|2022-06-09 10:52:00|179.81|178.01|179.8|178|179.82|178.02|179.8|178|4
1654771930000|2022-06-09 10:52:10|179.79|177.99|179.79|177.99|179.8|178|179.79|177.99|3
1654771960000|2022-06-09 10:52:40|179.8|178|179.79|177.99|179.8|178|179.79|177.99|2
1654771970000|2022-06-09 10:52:50|179.8|178|179.79|177.99|179.8|178|179.79|177.99|2
1654771980000|2022-06-09 10:53:00|179.8|178|179.81|178.01|179.81|178.01|179.8|178|2
1654771990000|2022-06-09 10:53:10|179.8|178|179.83|178.03|179.83|178.03|179.79|177.99|6
1654772000000|2022-06-09 10:53:20|179.82|178.02|179.81|178.01|179.82|178.02|179.81|178.01|4
1654772010000|2022-06-09 10:53:30|179.82|178.02|179.8|178|179.82|178.02|179.8|178|5
1654772030000|2022-06-09 10:53:50|179.79|177.99|179.7|177.9|179.79|177.99|179.7|177.9|8
1654772040000|2022-06-09 10:54:00|179.69|177.89|179.73|177.93|179.74|177.94|179.69|177.89|7
1654772050000|2022-06-09 10:54:10|179.71|177.91|179.72|177.92|179.74|177.94|179.71|177.91|9
1654772060000|2022-06-09 10:54:20|179.73|177.93|179.73|177.93|179.74|177.94|179.72|177.92|5
1654772070000|2022-06-09 10:54:30|179.74|177.94|179.72|177.92|179.74|177.94|179.72|177.92|3
1654772080000|2022-06-09 10:54:40|179.74|177.94|179.76|177.96|179.76|177.96|179.74|177.94|2
1654772090000|2022-06-09 10:54:50|179.75|177.95|179.7|177.9|179.75|177.95|179.7|177.9|4
1654772100000|2022-06-09 10:55:00|179.69|177.89|179.66|177.86|179.69|177.89|179.64|177.84|12
1654772110000|2022-06-09 10:55:10|179.67|177.87|179.68|177.88|179.7|177.9|179.66|177.86|12
1654772120000|2022-06-09 10:55:20|179.69|177.89|179.7|177.9|179.74|177.94|179.69|177.89|9
1654772130000|2022-06-09 10:55:30|179.69|177.89|179.68|177.88|179.69|177.89|179.66|177.86|6
1654772140000|2022-06-09 10:55:40|179.67|177.87|179.7|177.9|179.72|177.92|179.66|177.86|7
1654772150000|2022-06-09 10:55:50|179.73|177.93|179.72|177.92|179.78|177.98|179.72|177.92|10
1654772160000|2022-06-09 10:56:00|179.73|177.93|179.74|177.94|179.75|177.95|179.73|177.93|12
1654772170000|2022-06-09 10:56:10|179.75|177.95|179.75|177.95|179.77|177.97|179.75|177.95|7
1654772190000|2022-06-09 10:56:30|179.73|177.93|179.69|177.89|179.73|177.93|179.67|177.87|4
1654772200000|2022-06-09 10:56:40|179.7|177.9|179.74|177.94|179.74|177.94|179.69|177.89|4
1654772210000|2022-06-09 10:56:50|179.73|177.93|179.74|177.94|179.74|177.94|179.73|177.93|2
1654772220000|2022-06-09 10:57:00|179.73|177.93|179.73|177.93|179.73|177.93|179.72|177.92|3
1654772230000|2022-06-09 10:57:10|179.72|177.92|179.72|177.92|179.72|177.92|179.71|177.91|3
1654772240000|2022-06-09 10:57:20|179.73|177.93|179.72|177.92|179.73|177.93|179.72|177.92|2
1654772250000|2022-06-09 10:57:30|179.73|177.93|179.71|177.91|179.73|177.93|179.71|177.91|3
1654772260000|2022-06-09 10:57:40|179.7|177.9|179.68|177.88|179.7|177.9|179.68|177.88|4
1654772270000|2022-06-09 10:57:50|179.67|177.87|179.45|177.65|179.67|177.87|179.45|177.65|13
1654772280000|2022-06-09 10:58:00|179.44|177.64|179.4|177.6|179.48|177.68|179.38|177.58|17
1654772290000|2022-06-09 10:58:10|179.39|177.59|179.4|177.6|179.42|177.62|179.31|177.51|19
1654772300000|2022-06-09 10:58:20|179.42|177.62|179.42|177.62|179.44|177.64|179.4|177.6|16
1654772310000|2022-06-09 10:58:30|179.41|177.61|179.39|177.59|179.42|177.62|179.37|177.57|12
1654772320000|2022-06-09 10:58:40|179.4|177.6|179.44|177.64|179.44|177.64|179.4|177.6|7
1654772330000|2022-06-09 10:58:50|179.5|177.7|179.49|177.69|179.51|177.71|179.49|177.69|5
1654772340000|2022-06-09 10:59:00|179.5|177.7|179.47|177.67|179.5|177.7|179.47|177.67|6
1654772350000|2022-06-09 10:59:10|179.48|177.68|179.5|177.7|179.54|177.74|179.48|177.68|9
1654772360000|2022-06-09 10:59:20|179.51|177.71|179.49|177.69|179.51|177.71|179.48|177.68|6
1654772370000|2022-06-09 10:59:30|179.48|177.68|179.49|177.69|179.49|177.69|179.47|177.67|8
1654772380000|2022-06-09 10:59:40|179.5|177.7|179.48|177.68|179.5|177.7|179.48|177.68|3
1654772390000|2022-06-09 10:59:50|179.46|177.66|179.49|177.69|179.49|177.69|179.46|177.66|4
1654772400000|2022-06-09 11:00:00|179.5|177.7|179.51|177.71|179.51|177.71|179.47|177.67|8
1654772410000|2022-06-09 11:00:10|179.5|177.7|179.48|177.68|179.5|177.7|179.48|177.68|5
1654772420000|2022-06-09 11:00:20|179.47|177.67|179.43|177.63|179.47|177.67|179.43|177.63|10
1654772430000|2022-06-09 11:00:30|179.42|177.62|179.29|177.49|179.42|177.62|179.26|177.46|10
1654772440000|2022-06-09 11:00:40|179.3|177.5|179.3|177.5|179.36|177.56|179.3|177.5|15
1654772450000|2022-06-09 11:00:50|179.34|177.54|179.34|177.54|179.39|177.59|179.34|177.54|10
1654772460000|2022-06-09 11:01:00|179.35|177.55|179.37|177.57|179.37|177.57|179.35|177.55|9
1654772470000|2022-06-09 11:01:10|179.36|177.56|179.36|177.56|179.37|177.57|179.33|177.53|14
1654772480000|2022-06-09 11:01:20|179.35|177.55|179.28|177.48|179.35|177.55|179.28|177.48|10
1654772490000|2022-06-09 11:01:30|179.29|177.49|179.3|177.5|179.3|177.5|179.29|177.49|2
1654772500000|2022-06-09 11:01:40|179.29|177.49|179.29|177.49|179.31|177.51|179.28|177.48|7
1654772510000|2022-06-09 11:01:50|179.27|177.47|179.26|177.46|179.27|177.47|179.25|177.45|3
1654772520000|2022-06-09 11:02:00|179.19|177.39|179.09|177.29|179.19|177.39|179.02|177.22|9
1654772550000|2022-06-09 11:02:30|179.08|177.28|179.06|177.26|179.08|177.28|179.06|177.26|7
1654772560000|2022-06-09 11:02:40|179.05|177.25|179.04|177.24|179.05|177.25|179.04|177.24|2
1654772580000|2022-06-09 11:03:00|179.03|177.23|179.01|177.21|179.04|177.24|179.01|177.21|5
1654772590000|2022-06-09 11:03:10|179.02|177.22|179.01|177.21|179.02|177.22|179.01|177.21|2
1654772600000|2022-06-09 11:03:20|179.02|177.22|179.05|177.25|179.08|177.28|179.02|177.22|10
1654772610000|2022-06-09 11:03:30|179.06|177.26|179.07|177.27|179.09|177.29|179.06|177.26|8
1654772620000|2022-06-09 11:03:40|179.08|177.28|179.09|177.29|179.1|177.3|179.07|177.27|11
1654772630000|2022-06-09 11:03:50|179.08|177.28|179.07|177.27|179.08|177.28|179.06|177.26|3
1654772640000|2022-06-09 11:04:00|179.06|177.26|179.07|177.27|179.07|177.27|179.06|177.26|4
1654772650000|2022-06-09 11:04:10|179.06|177.26|179.06|177.26|179.07|177.27|179.06|177.26|3
1654772670000|2022-06-09 11:04:30|179.07|177.27|179.08|177.28|179.08|177.28|179.07|177.27|2
1654772680000|2022-06-09 11:04:40|179.07|177.27|179.07|177.27|179.08|177.28|179.06|177.26|7
1654772690000|2022-06-09 11:04:50|179.08|177.28|179.07|177.27|179.08|177.28|179.07|177.27|8
1654772700000|2022-06-09 11:05:00|179.06|177.26|179.06|177.26|179.06|177.26|179.06|177.26|1
1654772710000|2022-06-09 11:05:10|179.07|177.27|179.07|177.27|179.07|177.27|179.07|177.27|1
1654772720000|2022-06-09 11:05:20|179.06|177.26|178.99|177.19|179.06|177.26|178.98|177.18|9
1654772730000|2022-06-09 11:05:30|179|177.2|179.02|177.22|179.04|177.24|178.99|177.19|13
1654772740000|2022-06-09 11:05:40|179.01|177.21|179.01|177.21|179.03|177.23|179.01|177.21|9
1654772750000|2022-06-09 11:05:50|179|177.2|178.93|177.13|179|177.2|178.93|177.13|11
1654772760000|2022-06-09 11:06:00|178.91|177.11|178.93|177.13|178.94|177.14|178.91|177.11|10
1654772770000|2022-06-09 11:06:10|178.95|177.15|178.95|177.15|178.95|177.15|178.95|177.15|1
1654772790000|2022-06-09 11:06:30|178.96|177.16|178.97|177.17|179|177.2|178.95|177.15|10
1654772800000|2022-06-09 11:06:40|178.98|177.18|178.98|177.18|178.99|177.19|178.98|177.18|3
1654772810000|2022-06-09 11:06:50|178.99|177.19|179.04|177.24|179.08|177.28|178.99|177.19|6
1654772820000|2022-06-09 11:07:00|179.05|177.25|179.06|177.26|179.06|177.26|179.05|177.25|2
1654772830000|2022-06-09 11:07:10|179.07|177.27|179.07|177.27|179.07|177.27|179.07|177.27|1
1654772840000|2022-06-09 11:07:20|179.08|177.28|179.1|177.3|179.12|177.32|179.08|177.28|8
1654772850000|2022-06-09 11:07:30|179.11|177.31|179.07|177.27|179.12|177.32|179.07|177.27|10
1654772860000|2022-06-09 11:07:40|179.08|177.28|179.13|177.33|179.13|177.33|179.08|177.28|8
1654772870000|2022-06-09 11:07:50|179.12|177.32|179.05|177.25|179.12|177.32|179.05|177.25|6
1654772880000|2022-06-09 11:08:00|179.06|177.26|179.11|177.31|179.11|177.31|179.06|177.26|9
1654772890000|2022-06-09 11:08:10|179.12|177.32|179.13|177.33|179.14|177.34|179.11|177.31|6
1654772900000|2022-06-09 11:08:20|179.15|177.35|179.12|177.32|179.15|177.35|179.12|177.32|3
1654772910000|2022-06-09 11:08:30|179.13|177.33|179.15|177.35|179.16|177.36|179.13|177.33|5
1654772920000|2022-06-09 11:08:40|179.17|177.37|179.16|177.36|179.17|177.37|179.16|177.36|4
1654772930000|2022-06-09 11:08:50|179.17|177.37|179.15|177.35|179.17|177.37|179.15|177.35|9
1654772940000|2022-06-09 11:09:00|179.16|177.36|179.15|177.35|179.16|177.36|179.15|177.35|2
1654772950000|2022-06-09 11:09:10|179.16|177.36|179.16|177.36|179.16|177.36|179.15|177.35|3
1654772960000|2022-06-09 11:09:20|179.15|177.35|179.17|177.37|179.17|177.37|179.15|177.35|5
1654772970000|2022-06-09 11:09:30|179.16|177.36|179.16|177.36|179.17|177.37|179.15|177.35|5
1654772980000|2022-06-09 11:09:40|179.15|177.35|179.15|177.35|179.15|177.35|179.15|177.35|1
1654772990000|2022-06-09 11:09:50|179.16|177.36|179.05|177.25|179.16|177.36|179.05|177.25|9
1654773000000|2022-06-09 11:10:00|179.07|177.27|179.06|177.26|179.07|177.27|179.05|177.25|7
1654773010000|2022-06-09 11:10:10|179.05|177.25|179.06|177.26|179.06|177.26|179.04|177.24|7
1654773020000|2022-06-09 11:10:20|179.09|177.29|179.06|177.26|179.09|177.29|179.06|177.26|5
1654773030000|2022-06-09 11:10:30|179.07|177.27|179.09|177.29|179.11|177.31|179.06|177.26|11
1654773040000|2022-06-09 11:10:40|179.08|177.28|179.12|177.32|179.13|177.33|179.08|177.28|7
1654773050000|2022-06-09 11:10:50|179.11|177.31|179.11|177.31|179.11|177.31|179.1|177.3|3
1654773060000|2022-06-09 11:11:00|179.1|177.3|179.09|177.29|179.11|177.31|179.09|177.29|6
1654773070000|2022-06-09 11:11:10|179.1|177.3|179.09|177.29|179.1|177.3|179.09|177.29|2
1654773080000|2022-06-09 11:11:20|179.1|177.3|179.11|177.31|179.11|177.31|179.1|177.3|4
1654773110000|2022-06-09 11:11:50|179.12|177.32|179.12|177.32|179.12|177.32|179.11|177.31|3
1654773120000|2022-06-09 11:12:00|179.11|177.31|179.1|177.3|179.11|177.31|179.08|177.28|6
1654773130000|2022-06-09 11:12:10|179.09|177.29|179.08|177.28|179.09|177.29|179.08|177.28|2
1654773140000|2022-06-09 11:12:20|179.09|177.29|179.14|177.34|179.14|177.34|179.09|177.29|6
1654773150000|2022-06-09 11:12:30|179.18|177.38|179.22|177.42|179.24|177.44|179.18|177.38|10
1654773180000|2022-06-09 11:13:00|179.23|177.43|179.23|177.43|179.23|177.43|179.23|177.43|1
1654773190000|2022-06-09 11:13:10|179.24|177.44|179.24|177.44|179.24|177.44|179.24|177.44|1
1654773200000|2022-06-09 11:13:20|179.25|177.45|179.24|177.44|179.25|177.45|179.24|177.44|2
1654773210000|2022-06-09 11:13:30|179.25|177.45|179.25|177.45|179.25|177.45|179.25|177.45|1
1654773230000|2022-06-09 11:13:50|179.24|177.44|179.24|177.44|179.24|177.44|179.24|177.44|1
1654773240000|2022-06-09 11:14:00|179.25|177.45|179.26|177.46|179.26|177.46|179.25|177.45|2
1654773250000|2022-06-09 11:14:10|179.27|177.47|179.26|177.46|179.27|177.47|179.26|177.46|2
1654773260000|2022-06-09 11:14:20|179.25|177.45|179.27|177.47|179.27|177.47|179.25|177.45|5
1654773270000|2022-06-09 11:14:30|179.26|177.46|179.26|177.46|179.27|177.47|179.26|177.46|7
1654773280000|2022-06-09 11:14:40|179.27|177.47|179.26|177.46|179.27|177.47|179.25|177.45|4
1654773290000|2022-06-09 11:14:50|179.25|177.45|179.23|177.43|179.25|177.45|179.2|177.4|6
1654773300000|2022-06-09 11:15:00|179.22|177.42|179.21|177.41|179.22|177.42|179.21|177.41|2
1654773310000|2022-06-09 11:15:10|179.22|177.42|179.23|177.43|179.24|177.44|179.22|177.42|4
1654773320000|2022-06-09 11:15:20|179.25|177.45|179.26|177.46|179.28|177.48|179.25|177.45|4
1654773330000|2022-06-09 11:15:30|179.27|177.47|179.27|177.47|179.27|177.47|179.27|177.47|1
1654773350000|2022-06-09 11:15:50|179.24|177.44|179.25|177.45|179.25|177.45|179.22|177.42|7
1654773360000|2022-06-09 11:16:00|179.24|177.44|179.26|177.46|179.26|177.46|179.21|177.41|11
1654773370000|2022-06-09 11:16:10|179.21|177.41|179.1|177.3|179.21|177.41|179.1|177.3|7
1654773380000|2022-06-09 11:16:20|179.09|177.29|179.1|177.3|179.1|177.3|179.09|177.29|2
1654773390000|2022-06-09 11:16:30|179.11|177.31|179.16|177.36|179.16|177.36|179.11|177.31|5
1654773400000|2022-06-09 11:16:40|179.15|177.35|179.12|177.32|179.16|177.36|179.12|177.32|8
1654773410000|2022-06-09 11:16:50|179.09|177.29|179.09|177.29|179.09|177.29|179.08|177.28|3
1654773420000|2022-06-09 11:17:00|179.08|177.28|179.01|177.21|179.09|177.29|179.01|177.21|4
1654773430000|2022-06-09 11:17:10|179.02|177.22|179.02|177.22|179.03|177.23|179.02|177.22|5
1654773440000|2022-06-09 11:17:20|179.03|177.23|179.06|177.26|179.06|177.26|179.03|177.23|3
1654773450000|2022-06-09 11:17:30|179.07|177.27|179.06|177.26|179.09|177.29|179.06|177.26|8
1654773460000|2022-06-09 11:17:40|179.05|177.25|179.01|177.21|179.05|177.25|179.01|177.21|4
1654773470000|2022-06-09 11:17:50|179.02|177.22|178.99|177.19|179.02|177.22|178.99|177.19|4
1654773500000|2022-06-09 11:18:20|178.93|177.13|178.93|177.13|178.93|177.13|178.92|177.12|3
1654773520000|2022-06-09 11:18:40|178.96|177.16|178.95|177.15|178.96|177.16|178.95|177.15|2
1654773540000|2022-06-09 11:19:00|178.96|177.16|178.91|177.11|178.98|177.18|178.87|177.07|14
1654773550000|2022-06-09 11:19:10|178.94|177.14|178.92|177.12|178.94|177.14|178.89|177.09|4
1654773560000|2022-06-09 11:19:20|178.91|177.11|178.93|177.13|178.93|177.13|178.91|177.11|2
1654773580000|2022-06-09 11:19:40|178.94|177.14|178.94|177.14|178.95|177.15|178.94|177.14|3
1654773600000|2022-06-09 11:20:00|178.93|177.13|178.9|177.1|178.93|177.13|178.88|177.08|5
1654773610000|2022-06-09 11:20:10|178.89|177.09|178.9|177.1|178.9|177.1|178.89|177.09|4
1654773620000|2022-06-09 11:20:20|178.91|177.11|178.95|177.15|178.96|177.16|178.91|177.11|7
1654773630000|2022-06-09 11:20:30|178.96|177.16|178.96|177.16|178.96|177.16|178.96|177.16|1
1654773640000|2022-06-09 11:20:40|178.99|177.19|178.98|177.18|178.99|177.19|178.98|177.18|4
1654773650000|2022-06-09 11:20:50|178.99|177.19|178.96|177.16|178.99|177.19|178.96|177.16|8
1654773660000|2022-06-09 11:21:00|178.97|177.17|178.97|177.17|178.97|177.17|178.97|177.17|1
1654773670000|2022-06-09 11:21:10|178.96|177.16|178.95|177.15|178.96|177.16|178.94|177.14|3
1654773680000|2022-06-09 11:21:20|178.94|177.14|178.99|177.19|178.99|177.19|178.9|177.1|7
1654773690000|2022-06-09 11:21:30|178.98|177.18|178.97|177.17|178.99|177.19|178.97|177.17|4
1654773700000|2022-06-09 11:21:40|178.98|177.18|179.03|177.23|179.04|177.24|178.98|177.18|7
1654773710000|2022-06-09 11:21:50|179.04|177.24|179.05|177.25|179.05|177.25|179.04|177.24|2
1654773720000|2022-06-09 11:22:00|179.04|177.24|179.04|177.24|179.04|177.24|179.03|177.23|3
1654773740000|2022-06-09 11:22:20|179.05|177.25|179.05|177.25|179.07|177.27|179.04|177.24|5
1654773750000|2022-06-09 11:22:30|179.04|177.24|179.06|177.26|179.07|177.27|179.04|177.24|5
1654773760000|2022-06-09 11:22:40|179.07|177.27|179.11|177.31|179.11|177.31|179.06|177.26|7
1654773770000|2022-06-09 11:22:50|179.1|177.3|179.28|177.48|179.33|177.53|179.1|177.3|14
1654773780000|2022-06-09 11:23:00|179.29|177.49|179.21|177.41|179.3|177.5|179.21|177.41|12
1654773790000|2022-06-09 11:23:10|179.19|177.39|179.24|177.44|179.24|177.44|179.06|177.26|15
1654773800000|2022-06-09 11:23:20|179.28|177.48|179.35|177.55|179.4|177.6|179.28|177.48|16
1654773810000|2022-06-09 11:23:30|179.33|177.53|179.29|177.49|179.34|177.54|179.29|177.49|9
1654773820000|2022-06-09 11:23:40|179.3|177.5|179.3|177.5|179.38|177.58|179.3|177.5|9
1654773830000|2022-06-09 11:23:50|179.29|177.49|179.27|177.47|179.29|177.49|179.25|177.45|5
1654773840000|2022-06-09 11:24:00|179.28|177.48|179.24|177.44|179.28|177.48|179.23|177.43|13
1654773850000|2022-06-09 11:24:10|179.25|177.45|179.2|177.4|179.25|177.45|179.18|177.38|7
1654773860000|2022-06-09 11:24:20|179.19|177.39|179.15|177.35|179.19|177.39|179.15|177.35|7
1654773880000|2022-06-09 11:24:40|179.16|177.36|179.16|177.36|179.16|177.36|179.16|177.36|1
1654773890000|2022-06-09 11:24:50|179.15|177.35|179.19|177.39|179.19|177.39|179.15|177.35|4
1654773900000|2022-06-09 11:25:00|179.18|177.38|179.14|177.34|179.18|177.38|179.1|177.3|14
1654773910000|2022-06-09 11:25:10|179.18|177.38|179.19|177.39|179.19|177.39|179.18|177.38|2
1654773920000|2022-06-09 11:25:20|179.21|177.41|179.22|177.42|179.22|177.42|179.21|177.41|2
1654773930000|2022-06-09 11:25:30|179.21|177.41|179.21|177.41|179.21|177.41|179.21|177.41|1
1654773940000|2022-06-09 11:25:40|179.22|177.42|179.22|177.42|179.22|177.42|179.22|177.42|1
1654773950000|2022-06-09 11:25:50|179.21|177.41|179.22|177.42|179.23|177.43|179.21|177.41|4
1654773960000|2022-06-09 11:26:00|179.21|177.41|179.2|177.4|179.21|177.41|179.18|177.38|13
1654773970000|2022-06-09 11:26:10|179.21|177.41|179.2|177.4|179.21|177.41|179.2|177.4|2
1654773980000|2022-06-09 11:26:20|179.19|177.39|179.2|177.4|179.2|177.4|179.19|177.39|2
1654773990000|2022-06-09 11:26:30|179.19|177.39|179.19|177.39|179.19|177.39|179.17|177.37|3
1654774010000|2022-06-09 11:26:50|179.18|177.38|179.16|177.36|179.18|177.38|179.16|177.36|5
1654774020000|2022-06-09 11:27:00|179.15|177.35|179.16|177.36|179.16|177.36|179.15|177.35|4
1654774030000|2022-06-09 11:27:10|179.2|177.4|179.19|177.39|179.22|177.42|179.19|177.39|5
1654774040000|2022-06-09 11:27:20|179.18|177.38|179.19|177.39|179.19|177.39|179.18|177.38|4
1654774060000|2022-06-09 11:27:40|179.18|177.38|179.18|177.38|179.19|177.39|179.18|177.38|3
1654774070000|2022-06-09 11:27:50|179.17|177.37|179.19|177.39|179.19|177.39|179.17|177.37|3
1654774080000|2022-06-09 11:28:00|179.18|177.38|179.17|177.37|179.18|177.38|179.12|177.32|13
1654774090000|2022-06-09 11:28:10|179.16|177.36|179.18|177.38|179.19|177.39|179.16|177.36|9
1654774100000|2022-06-09 11:28:20|179.19|177.39|179.21|177.41|179.21|177.41|179.16|177.36|9
1654774110000|2022-06-09 11:28:30|179.23|177.43|179.22|177.42|179.25|177.45|179.22|177.42|10
1654774120000|2022-06-09 11:28:40|179.23|177.43|179.18|177.38|179.23|177.43|179.15|177.35|9
1654774130000|2022-06-09 11:28:50|179.19|177.39|179.14|177.34|179.2|177.4|179.14|177.34|8
1654774140000|2022-06-09 11:29:00|179.15|177.35|179.18|177.38|179.18|177.38|179.14|177.34|4
1654774150000|2022-06-09 11:29:10|179.19|177.39|179.14|177.34|179.19|177.39|179.14|177.34|10
1654774160000|2022-06-09 11:29:20|179.15|177.35|179.17|177.37|179.18|177.38|179.15|177.35|4
1654774170000|2022-06-09 11:29:30|179.16|177.36|179.17|177.37|179.17|177.37|179.15|177.35|8
1654774180000|2022-06-09 11:29:40|179.18|177.38|179.18|177.38|179.18|177.38|179.18|177.38|1
1654774190000|2022-06-09 11:29:50|179.2|177.4|179.25|177.45|179.25|177.45|179.2|177.4|7
1654774200000|2022-06-09 11:30:00|179.24|177.44|179.22|177.42|179.24|177.44|179.19|177.39|7
1654774210000|2022-06-09 11:30:10|179.21|177.41|179.19|177.39|179.21|177.41|179.19|177.39|2
1654774220000|2022-06-09 11:30:20|179.2|177.4|179.23|177.43|179.23|177.43|179.2|177.4|3
1654774230000|2022-06-09 11:30:30|179.22|177.42|179.22|177.42|179.24|177.44|179.21|177.41|7
1654774240000|2022-06-09 11:30:40|179.23|177.43|179.21|177.41|179.23|177.43|179.21|177.41|7
1654774250000|2022-06-09 11:30:50|179.23|177.43|179.26|177.46|179.26|177.46|179.23|177.43|4
1654774260000|2022-06-09 11:31:00|179.25|177.45|179.2|177.4|179.25|177.45|179.2|177.4|6
1654774270000|2022-06-09 11:31:10|179.21|177.41|179.22|177.42|179.25|177.45|179.21|177.41|7
1654774280000|2022-06-09 11:31:20|179.23|177.43|179.28|177.48|179.29|177.49|179.23|177.43|4
1654774300000|2022-06-09 11:31:40|179.27|177.47|179.22|177.42|179.27|177.47|179.2|177.4|4
1654774310000|2022-06-09 11:31:50|179.21|177.41|179.2|177.4|179.21|177.41|179.19|177.39|4
1654774320000|2022-06-09 11:32:00|179.21|177.41|179.18|177.38|179.21|177.41|179.15|177.35|9
1654774330000|2022-06-09 11:32:10|179.21|177.41|179.16|177.36|179.21|177.41|179.16|177.36|5
1654774340000|2022-06-09 11:32:20|179.17|177.37|179.17|177.37|179.17|177.37|179.17|177.37|1
1654774350000|2022-06-09 11:32:30|179.16|177.36|179.13|177.33|179.16|177.36|179.13|177.33|3
1654774360000|2022-06-09 11:32:40|179.12|177.32|179.09|177.29|179.12|177.32|179.09|177.29|3
1654774370000|2022-06-09 11:32:50|179.08|177.28|179.09|177.29|179.09|177.29|179.08|177.28|2
1654774380000|2022-06-09 11:33:00|179.1|177.3|179.1|177.3|179.1|177.3|179.1|177.3|1
1654774390000|2022-06-09 11:33:10|179.11|177.31|179.12|177.32|179.12|177.32|179.1|177.3|6
1654774400000|2022-06-09 11:33:20|179.13|177.33|179.15|177.35|179.15|177.35|179.13|177.33|3
1654774410000|2022-06-09 11:33:30|179.16|177.36|179.17|177.37|179.18|177.38|179.15|177.35|9
1654774420000|2022-06-09 11:33:40|179.16|177.36|179.13|177.33|179.18|177.38|179.13|177.33|10
1654774440000|2022-06-09 11:34:00|179.14|177.34|179.16|177.36|179.18|177.38|179.14|177.34|8
1654774450000|2022-06-09 11:34:10|179.15|177.35|179.17|177.37|179.17|177.37|179.15|177.35|3
1654774460000|2022-06-09 11:34:20|179.18|177.38|179.19|177.39|179.19|177.39|179.18|177.38|4
1654774470000|2022-06-09 11:34:30|179.18|177.38|179.18|177.38|179.18|177.38|179.18|177.38|1
1654774480000|2022-06-09 11:34:40|179.17|177.37|179.18|177.38|179.18|177.38|179.15|177.35|7
1654774490000|2022-06-09 11:34:50|179.17|177.37|179.1|177.3|179.17|177.37|179.09|177.29|6
1654774500000|2022-06-09 11:35:00|179.09|177.29|179.1|177.3|179.1|177.3|179.08|177.28|5
1654774510000|2022-06-09 11:35:10|179.09|177.29|179.07|177.27|179.09|177.29|179.07|177.27|3
1654774520000|2022-06-09 11:35:20|179.06|177.26|179.06|177.26|179.07|177.27|179.06|177.26|3
1654774530000|2022-06-09 11:35:30|179.07|177.27|179.1|177.3|179.1|177.3|179.07|177.27|5
1654774540000|2022-06-09 11:35:40|179.12|177.32|179.18|177.38|179.19|177.39|179.12|177.32|9
1654774550000|2022-06-09 11:35:50|179.2|177.4|179.18|177.38|179.2|177.4|179.18|177.38|3
1654774560000|2022-06-09 11:36:00|179.15|177.35|179.2|177.4|179.21|177.41|179.15|177.35|8
1654774570000|2022-06-09 11:36:10|179.19|177.39|179.19|177.39|179.2|177.4|179.19|177.39|11
1654774580000|2022-06-09 11:36:20|179.2|177.4|179.22|177.42|179.23|177.43|179.19|177.39|5
1654774590000|2022-06-09 11:36:30|179.21|177.41|179.21|177.41|179.21|177.41|179.21|177.41|1
1654774600000|2022-06-09 11:36:40|179.22|177.42|179.22|177.42|179.22|177.42|179.22|177.42|1
1654774610000|2022-06-09 11:36:50|179.23|177.43|179.22|177.42|179.23|177.43|179.22|177.42|2
1654774620000|2022-06-09 11:37:00|179.23|177.43|179.25|177.45|179.25|177.45|179.23|177.43|3
1654774630000|2022-06-09 11:37:10|179.24|177.44|179.24|177.44|179.25|177.45|179.24|177.44|3
1654774640000|2022-06-09 11:37:20|179.25|177.45|179.24|177.44|179.25|177.45|179.24|177.44|4
1654774650000|2022-06-09 11:37:30|179.25|177.45|179.21|177.41|179.25|177.45|179.21|177.41|7
1654774660000|2022-06-09 11:37:40|179.2|177.4|179.19|177.39|179.2|177.4|179.19|177.39|2
1654774670000|2022-06-09 11:37:50|179.17|177.37|179.19|177.39|179.19|177.39|179.12|177.32|11
1654774680000|2022-06-09 11:38:00|179.16|177.36|179.11|177.31|179.16|177.36|179.11|177.31|6
1654774690000|2022-06-09 11:38:10|179.12|177.32|179.12|177.32|179.13|177.33|179.11|177.31|7
1654774700000|2022-06-09 11:38:20|179.13|177.33|179.14|177.34|179.15|177.35|179.13|177.33|3
1654774710000|2022-06-09 11:38:30|179.15|177.35|179.14|177.34|179.15|177.35|179.14|177.34|2
1654774720000|2022-06-09 11:38:40|179.13|177.33|179.13|177.33|179.13|177.33|179.13|177.33|1
1654774730000|2022-06-09 11:38:50|179.12|177.32|179.12|177.32|179.12|177.32|179.12|177.32|1
1654774740000|2022-06-09 11:39:00|179.11|177.31|179.11|177.31|179.11|177.31|179.11|177.31|1
1654774760000|2022-06-09 11:39:20|179.1|177.3|179.05|177.25|179.1|177.3|179.04|177.24|4
1654774770000|2022-06-09 11:39:30|179.06|177.26|179.04|177.24|179.06|177.26|179.04|177.24|3
1654774780000|2022-06-09 11:39:40|179.03|177.23|179.04|177.24|179.04|177.24|179.03|177.23|2
1654774790000|2022-06-09 11:39:50|179.03|177.23|179.03|177.23|179.04|177.24|179.03|177.23|3
1654774800000|2022-06-09 11:40:00|179.04|177.24|179.03|177.23|179.04|177.24|179.03|177.23|4
1654774810000|2022-06-09 11:40:10|179.04|177.24|179.04|177.24|179.04|177.24|179.04|177.24|1
1654774840000|2022-06-09 11:40:40|179.03|177.23|179.03|177.23|179.03|177.23|179.03|177.23|1
1654774850000|2022-06-09 11:40:50|179.04|177.24|179.03|177.23|179.04|177.24|179.03|177.23|2
1654774860000|2022-06-09 11:41:00|179.04|177.24|179.03|177.23|179.04|177.24|179.03|177.23|12
1654774870000|2022-06-09 11:41:10|178.99|177.19|179|177.2|179|177.2|178.99|177.19|2
1654774880000|2022-06-09 11:41:20|178.98|177.18|178.9|177.1|178.98|177.18|178.9|177.1|11
1654774890000|2022-06-09 11:41:30|178.91|177.11|178.88|177.08|178.91|177.11|178.88|177.08|8
1654774900000|2022-06-09 11:41:40|178.89|177.09|178.99|177.19|178.99|177.19|178.76|176.96|14
1654774910000|2022-06-09 11:41:50|179|177.2|178.9|177.1|179|177.2|178.86|177.06|17
1654774920000|2022-06-09 11:42:00|178.91|177.11|178.85|177.05|178.91|177.11|178.85|177.05|3
1654774930000|2022-06-09 11:42:10|178.84|177.04|178.82|177.02|178.84|177.04|178.78|176.98|11
1654774940000|2022-06-09 11:42:20|178.81|177.01|178.79|176.99|178.82|177.02|178.59|176.79|24
1654774950000|2022-06-09 11:42:30|178.8|177|178.73|176.93|178.8|177|178.73|176.93|7
1654774960000|2022-06-09 11:42:40|178.72|176.92|178.77|176.97|178.82|177.02|178.72|176.92|9
1654774970000|2022-06-09 11:42:50|178.76|176.96|178.75|176.95|178.77|176.97|178.75|176.95|4
1654774980000|2022-06-09 11:43:00|178.77|176.97|178.66|176.86|178.77|176.97|178.63|176.83|12
1654774990000|2022-06-09 11:43:10|178.62|176.82|178.72|176.92|178.76|176.96|178.61|176.81|17
1654775000000|2022-06-09 11:43:20|178.71|176.91|178.73|176.93|178.73|176.93|178.71|176.91|7
1654775010000|2022-06-09 11:43:30|178.72|176.92|178.72|176.92|178.72|176.92|178.71|176.91|7
1654775020000|2022-06-09 11:43:40|178.73|176.93|178.83|177.03|178.85|177.05|178.73|176.93|11
1654775030000|2022-06-09 11:43:50|178.82|177.02|178.9|177.1|178.9|177.1|178.82|177.02|10
1654775040000|2022-06-09 11:44:00|178.91|177.11|178.92|177.12|178.95|177.15|178.88|177.08|12
1654775050000|2022-06-09 11:44:10|178.91|177.11|178.83|177.03|178.91|177.11|178.82|177.02|9
1654775060000|2022-06-09 11:44:20|178.84|177.04|178.86|177.06|178.86|177.06|178.83|177.03|9
1654775070000|2022-06-09 11:44:30|178.87|177.07|178.87|177.07|178.89|177.09|178.86|177.06|6
1654775080000|2022-06-09 11:44:40|178.86|177.06|178.88|177.08|178.89|177.09|178.85|177.05|5
1654775090000|2022-06-09 11:44:50|178.89|177.09|178.87|177.07|178.89|177.09|178.87|177.07|5
1654775100000|2022-06-09 11:45:00|178.86|177.06|178.84|177.04|178.87|177.07|178.82|177.02|8
1654775110000|2022-06-09 11:45:10|178.85|177.05|178.9|177.1|178.92|177.12|178.85|177.05|8
1654775120000|2022-06-09 11:45:20|178.91|177.11|178.93|177.13|178.93|177.13|178.91|177.11|3
1654775130000|2022-06-09 11:45:30|178.94|177.14|178.94|177.14|178.94|177.14|178.92|177.12|5
1654775140000|2022-06-09 11:45:40|178.95|177.15|179.13|177.33|179.15|177.35|178.95|177.15|9
1654775150000|2022-06-09 11:45:50|179.12|177.32|179.18|177.38|179.18|177.38|179.1|177.3|10
1654775160000|2022-06-09 11:46:00|179.19|177.39|179.22|177.42|179.22|177.42|179.18|177.38|9
1654775170000|2022-06-09 11:46:10|179.2|177.4|179.21|177.41|179.21|177.41|179.2|177.4|2
1654775180000|2022-06-09 11:46:20|179.2|177.4|179.19|177.39|179.2|177.4|179.17|177.37|8
1654775190000|2022-06-09 11:46:30|179.18|177.38|179.17|177.37|179.19|177.39|179.17|177.37|10
1654775200000|2022-06-09 11:46:40|179.18|177.38|179.19|177.39|179.19|177.39|179.16|177.36|6
1654775210000|2022-06-09 11:46:50|179.18|177.38|179.14|177.34|179.18|177.38|179.12|177.32|4
1654775220000|2022-06-09 11:47:00|179.15|177.35|179.18|177.38|179.18|177.38|179.15|177.35|3
1654775230000|2022-06-09 11:47:10|179.17|177.37|179.16|177.36|179.17|177.37|179.14|177.34|5
1654775240000|2022-06-09 11:47:20|179.15|177.35|179.18|177.38|179.19|177.39|179.15|177.35|11
1654775250000|2022-06-09 11:47:30|179.17|177.37|179.19|177.39|179.19|177.39|179.16|177.36|13
1654775260000|2022-06-09 11:47:40|179.17|177.37|179.07|177.27|179.17|177.37|179.06|177.26|12
1654775270000|2022-06-09 11:47:50|179.06|177.26|179.08|177.28|179.08|177.28|179.04|177.24|13
1654775280000|2022-06-09 11:48:00|179.07|177.27|178.99|177.19|179.07|177.27|178.99|177.19|9
1654775290000|2022-06-09 11:48:10|178.98|177.18|178.99|177.19|179.01|177.21|178.98|177.18|6
1654775300000|2022-06-09 11:48:20|178.98|177.18|178.83|177.03|178.98|177.18|178.83|177.03|12
1654775310000|2022-06-09 11:48:30|178.82|177.02|178.83|177.03|178.84|177.04|178.82|177.02|6
1654775320000|2022-06-09 11:48:40|178.82|177.02|178.82|177.02|178.83|177.03|178.82|177.02|7
1654775330000|2022-06-09 11:48:50|178.83|177.03|178.77|176.97|178.84|177.04|178.76|176.96|12
1654775340000|2022-06-09 11:49:00|178.78|176.98|178.8|177|178.81|177.01|178.78|176.98|10
1654775350000|2022-06-09 11:49:10|178.79|176.99|178.58|176.78|178.79|176.99|178.58|176.78|13
1654775360000|2022-06-09 11:49:20|178.57|176.77|178.5|176.7|178.58|176.78|178.45|176.65|17
1654775370000|2022-06-09 11:49:30|178.49|176.69|178.51|176.71|178.53|176.73|178.49|176.69|12
1654775380000|2022-06-09 11:49:40|178.52|176.72|178.52|176.72|178.52|176.72|178.51|176.71|15
1654775390000|2022-06-09 11:49:50|178.51|176.71|178.49|176.69|178.51|176.71|178.49|176.69|3
1654775400000|2022-06-09 11:50:00|178.44|176.64|178.5|176.7|178.51|176.71|178.44|176.64|9
1654775410000|2022-06-09 11:50:10|178.49|176.69|178.55|176.75|178.55|176.75|178.48|176.68|7
1654775420000|2022-06-09 11:50:20|178.54|176.74|178.52|176.72|178.55|176.75|178.52|176.72|5
1654775430000|2022-06-09 11:50:30|178.53|176.73|178.53|176.73|178.57|176.77|178.52|176.72|15
1654775440000|2022-06-09 11:50:40|178.52|176.72|178.56|176.76|178.57|176.77|178.52|176.72|13
1654775450000|2022-06-09 11:50:50|178.54|176.74|178.73|176.93|178.73|176.93|178.54|176.74|12
1654775460000|2022-06-09 11:51:00|178.72|176.92|178.69|176.89|178.72|176.92|178.67|176.87|4
1654775470000|2022-06-09 11:51:10|178.7|176.9|178.74|176.94|178.74|176.94|178.7|176.9|8
1654775480000|2022-06-09 11:51:20|178.75|176.95|179.16|177.36|179.16|177.36|178.75|176.95|3
1654775490000|2022-06-09 11:51:30|179.17|177.37|179.19|177.39|179.24|177.44|179.14|177.34|16
1654775500000|2022-06-09 11:51:40|179.17|177.37|179.1|177.3|179.18|177.38|179.08|177.28|9
1654775510000|2022-06-09 11:51:50|179.09|177.29|179.12|177.32|179.12|177.32|179.09|177.29|6
1654775520000|2022-06-09 11:52:00|179.14|177.34|179.17|177.37|179.19|177.39|179.14|177.34|7
1654775530000|2022-06-09 11:52:10|179.15|177.35|179.14|177.34|179.16|177.36|179.13|177.33|7
1654775540000|2022-06-09 11:52:20|179.13|177.33|179.13|177.33|179.14|177.34|179.13|177.33|3
1654775550000|2022-06-09 11:52:30|179.14|177.34|179.12|177.32|179.14|177.34|179.12|177.32|5
1654775560000|2022-06-09 11:52:40|179.11|177.31|179.12|177.32|179.12|177.32|179.1|177.3|6
1654775570000|2022-06-09 11:52:50|179.13|177.33|179.13|177.33|179.13|177.33|179.13|177.33|1
1654775580000|2022-06-09 11:53:00|179.12|177.32|179.08|177.28|179.13|177.33|179.07|177.27|10
1654775590000|2022-06-09 11:53:10|179.09|177.29|179.09|177.29|179.1|177.3|179.08|177.28|5
1654775600000|2022-06-09 11:53:20|179.11|177.31|179.1|177.3|179.11|177.31|179.1|177.3|2
1654775610000|2022-06-09 11:53:30|179.09|177.29|179.09|177.29|179.09|177.29|179.08|177.28|3
1654775620000|2022-06-09 11:53:40|179.08|177.28|179.09|177.29|179.09|177.29|179.08|177.28|2
1654775640000|2022-06-09 11:54:00|179.08|177.28|179.05|177.25|179.09|177.29|179.04|177.24|8
1654775650000|2022-06-09 11:54:10|179.04|177.24|179.04|177.24|179.04|177.24|179.04|177.24|1
1654775660000|2022-06-09 11:54:20|179.03|177.23|179.04|177.24|179.04|177.24|179.03|177.23|2
1654775670000|2022-06-09 11:54:30|179.03|177.23|179.03|177.23|179.03|177.23|179.03|177.23|1
1654775680000|2022-06-09 11:54:40|179.02|177.22|179.03|177.23|179.03|177.23|179.02|177.22|2
1654775700000|2022-06-09 11:55:00|179.02|177.22|178.92|177.12|179.02|177.22|178.92|177.12|4
1654775710000|2022-06-09 11:55:10|178.93|177.13|178.93|177.13|178.94|177.14|178.93|177.13|11
1654775720000|2022-06-09 11:55:20|178.92|177.12|178.74|176.94|178.92|177.12|178.74|176.94|8
1654775730000|2022-06-09 11:55:30|178.75|176.95|178.72|176.92|178.75|176.95|178.72|176.92|6
1654775740000|2022-06-09 11:55:40|178.7|176.9|178.59|176.79|178.7|176.9|178.58|176.78|9
1654775750000|2022-06-09 11:55:50|178.6|176.8|178.56|176.76|178.63|176.83|178.55|176.75|10
1654775760000|2022-06-09 11:56:00|178.57|176.77|178.62|176.82|178.62|176.82|178.57|176.77|9
1654775770000|2022-06-09 11:56:10|178.63|176.83|178.81|177.01|178.82|177.02|178.63|176.83|14
1654775780000|2022-06-09 11:56:20|178.8|177|178.72|176.92|178.8|177|178.72|176.92|6
1654775790000|2022-06-09 11:56:30|178.71|176.91|178.72|176.92|178.72|176.92|178.71|176.91|2
1654775800000|2022-06-09 11:56:40|178.71|176.91|178.66|176.86|178.71|176.91|178.65|176.85|4
1654775810000|2022-06-09 11:56:50|178.69|176.89|178.71|176.91|178.71|176.91|178.66|176.86|6
1654775820000|2022-06-09 11:57:00|178.76|176.96|178.8|177|178.81|177.01|178.76|176.96|7
1654775830000|2022-06-09 11:57:10|178.81|177.01|178.85|177.05|178.86|177.06|178.8|177|6
1654775840000|2022-06-09 11:57:20|178.86|177.06|178.84|177.04|178.92|177.12|178.84|177.04|14
1654775850000|2022-06-09 11:57:30|178.86|177.06|178.91|177.11|178.92|177.12|178.86|177.06|6
1654775860000|2022-06-09 11:57:40|178.9|177.1|178.89|177.09|178.9|177.1|178.89|177.09|12
1654775870000|2022-06-09 11:57:50|178.9|177.1|178.83|177.03|178.9|177.1|178.82|177.02|10
1654775880000|2022-06-09 11:58:00|178.82|177.02|178.78|176.98|178.82|177.02|178.77|176.97|10
1654775890000|2022-06-09 11:58:10|178.79|176.99|178.83|177.03|178.87|177.07|178.79|176.99|7
1654775900000|2022-06-09 11:58:20|178.88|177.08|178.9|177.1|178.92|177.12|178.88|177.08|8
1654775920000|2022-06-09 11:58:40|178.91|177.11|178.91|177.11|178.91|177.11|178.91|177.11|1
1654775930000|2022-06-09 11:58:50|178.92|177.12|178.92|177.12|178.92|177.12|178.92|177.12|1
1654775940000|2022-06-09 11:59:00|178.91|177.11|178.92|177.12|178.92|177.12|178.91|177.11|2
1654775950000|2022-06-09 11:59:10|178.91|177.11|178.91|177.11|178.92|177.12|178.91|177.11|3
1654775970000|2022-06-09 11:59:30|178.93|177.13|178.99|177.19|178.99|177.19|178.93|177.13|7
1654775980000|2022-06-09 11:59:40|179|177.2|178.97|177.17|179|177.2|178.97|177.17|4
1654775990000|2022-06-09 11:59:50|178.96|177.16|178.97|177.17|178.97|177.17|178.96|177.16|2
1654776000000|2022-06-09 12:00:00|178.98|177.18|178.93|177.13|178.98|177.18|178.9|177.1|10
1654776010000|2022-06-09 12:00:10|178.96|177.16|178.97|177.17|178.97|177.17|178.96|177.16|2
1654776020000|2022-06-09 12:00:20|178.96|177.16|178.94|177.14|178.97|177.17|178.94|177.14|7
1654776030000|2022-06-09 12:00:30|178.93|177.13|178.89|177.09|178.93|177.13|178.88|177.08|8
1654776040000|2022-06-09 12:00:40|178.9|177.1|178.9|177.1|178.9|177.1|178.9|177.1|1
1654776050000|2022-06-09 12:00:50|178.92|177.12|178.97|177.17|178.98|177.18|178.92|177.12|9
1654776060000|2022-06-09 12:01:00|178.98|177.18|179|177.2|179.01|177.21|178.98|177.18|7
1654776070000|2022-06-09 12:01:10|179.01|177.21|178.99|177.19|179.01|177.21|178.99|177.19|5
1654776080000|2022-06-09 12:01:20|178.97|177.17|178.94|177.14|178.97|177.17|178.93|177.13|5
1654776090000|2022-06-09 12:01:30|178.95|177.15|178.97|177.17|178.98|177.18|178.94|177.14|6
1654776100000|2022-06-09 12:01:40|178.98|177.18|178.96|177.16|178.98|177.18|178.95|177.15|5
1654776120000|2022-06-09 12:02:00|178.95|177.15|178.95|177.15|178.96|177.16|178.95|177.15|3
1654776130000|2022-06-09 12:02:10|178.96|177.16|178.95|177.15|178.96|177.16|178.95|177.15|10
1654776140000|2022-06-09 12:02:20|178.96|177.16|178.98|177.18|178.98|177.18|178.95|177.15|7
1654776150000|2022-06-09 12:02:30|178.99|177.19|178.99|177.19|178.99|177.19|178.99|177.19|1
1654776160000|2022-06-09 12:02:40|178.98|177.18|178.93|177.13|178.98|177.18|178.92|177.12|7
1654776170000|2022-06-09 12:02:50|178.95|177.15|178.96|177.16|178.96|177.16|178.94|177.14|6
1654776180000|2022-06-09 12:03:00|178.97|177.17|178.96|177.16|178.97|177.17|178.96|177.16|2
1654776190000|2022-06-09 12:03:10|178.97|177.17|179|177.2|179|177.2|178.97|177.17|3
1654776200000|2022-06-09 12:03:20|178.99|177.19|179|177.2|179|177.2|178.99|177.19|2
1654776210000|2022-06-09 12:03:30|179.01|177.21|178.97|177.17|179.01|177.21|178.97|177.17|5
1654776220000|2022-06-09 12:03:40|178.98|177.18|179.12|177.32|179.12|177.32|178.98|177.18|10
1654776240000|2022-06-09 12:04:00|179.13|177.33|179.2|177.4|179.2|177.4|179.12|177.32|10
1654776250000|2022-06-09 12:04:10|179.24|177.44|179.23|177.43|179.26|177.46|179.22|177.42|18
1654776260000|2022-06-09 12:04:20|179.22|177.42|179.22|177.42|179.23|177.43|179.21|177.41|7
1654776270000|2022-06-09 12:04:30|179.23|177.43|179.26|177.46|179.26|177.46|179.22|177.42|10
1654776280000|2022-06-09 12:04:40|179.25|177.45|179.34|177.54|179.35|177.55|179.25|177.45|8
1654776290000|2022-06-09 12:04:50|179.31|177.51|179.29|177.49|179.31|177.51|179.26|177.46|8
1654776300000|2022-06-09 12:05:00|179.3|177.5|179.29|177.49|179.3|177.5|179.28|177.48|4
1654776310000|2022-06-09 12:05:10|179.28|177.48|179.29|177.49|179.3|177.5|179.27|177.47|12
1654776320000|2022-06-09 12:05:20|179.28|177.48|179.3|177.5|179.3|177.5|179.28|177.48|3
1654776330000|2022-06-09 12:05:30|179.31|177.51|179.33|177.53|179.34|177.54|179.31|177.51|4
1654776340000|2022-06-09 12:05:40|179.34|177.54|179.35|177.55|179.35|177.55|179.33|177.53|8
1654776350000|2022-06-09 12:05:50|179.36|177.56|179.42|177.62|179.42|177.62|179.35|177.55|8
1654776360000|2022-06-09 12:06:00|179.41|177.61|179.41|177.61|179.43|177.63|179.39|177.59|5
1654776370000|2022-06-09 12:06:10|179.42|177.62|179.42|177.62|179.42|177.62|179.42|177.62|1
1654776380000|2022-06-09 12:06:20|179.43|177.63|179.42|177.62|179.43|177.63|179.42|177.62|10
1654776390000|2022-06-09 12:06:30|179.43|177.63|179.42|177.62|179.43|177.63|179.42|177.62|4
1654776400000|2022-06-09 12:06:40|179.43|177.63|179.41|177.61|179.43|177.63|179.41|177.61|3
1654776410000|2022-06-09 12:06:50|179.38|177.58|179.38|177.58|179.4|177.6|179.38|177.58|6
1654776420000|2022-06-09 12:07:00|179.39|177.59|179.38|177.58|179.39|177.59|179.38|177.58|2
1654776430000|2022-06-09 12:07:10|179.39|177.59|179.34|177.54|179.39|177.59|179.33|177.53|11
1654776440000|2022-06-09 12:07:20|179.32|177.52|179.38|177.58|179.39|177.59|179.32|177.52|7
1654776450000|2022-06-09 12:07:30|179.37|177.57|179.35|177.55|179.37|177.57|179.34|177.54|4
1654776460000|2022-06-09 12:07:40|179.34|177.54|179.32|177.52|179.34|177.54|179.31|177.51|7
1654776470000|2022-06-09 12:07:50|179.31|177.51|179.29|177.49|179.31|177.51|179.29|177.49|3
1654776480000|2022-06-09 12:08:00|179.28|177.48|179.23|177.43|179.3|177.5|179.21|177.41|11
1654776490000|2022-06-09 12:08:10|179.22|177.42|179.22|177.42|179.23|177.43|179.22|177.42|3
1654776500000|2022-06-09 12:08:20|179.24|177.44|179.23|177.43|179.24|177.44|179.23|177.43|2
1654776510000|2022-06-09 12:08:30|179.22|177.42|179.21|177.41|179.22|177.42|179.21|177.41|2
1654776520000|2022-06-09 12:08:40|179.2|177.4|179.14|177.34|179.2|177.4|179.14|177.34|3
1654776540000|2022-06-09 12:09:00|179.15|177.35|179.14|177.34|179.15|177.35|179.14|177.34|2
1654776550000|2022-06-09 12:09:10|179.15|177.35|179.19|177.39|179.2|177.4|179.15|177.35|7
1654776560000|2022-06-09 12:09:20|179.18|177.38|179.22|177.42|179.22|177.42|179.18|177.38|5
1654776570000|2022-06-09 12:09:30|179.23|177.43|179.21|177.41|179.23|177.43|179.19|177.39|9
1654776580000|2022-06-09 12:09:40|179.24|177.44|179.35|177.55|179.35|177.55|179.24|177.44|16
1654776590000|2022-06-09 12:09:50|179.37|177.57|179.39|177.59|179.43|177.63|179.37|177.57|7
1654776600000|2022-06-09 12:10:00|179.38|177.58|179.34|177.54|179.38|177.58|179.33|177.53|9
1654776610000|2022-06-09 12:10:10|179.35|177.55|179.38|177.58|179.38|177.58|179.35|177.55|3
1654776630000|2022-06-09 12:10:30|179.37|177.57|179.37|177.57|179.37|177.57|179.37|177.57|1
1654776640000|2022-06-09 12:10:40|179.38|177.58|179.36|177.56|179.38|177.58|179.36|177.56|5
1654776650000|2022-06-09 12:10:50|179.37|177.57|179.37|177.57|179.38|177.58|179.37|177.57|5
1654776660000|2022-06-09 12:11:00|179.36|177.56|179.29|177.49|179.36|177.56|179.27|177.47|5
1654776680000|2022-06-09 12:11:20|179.28|177.48|179.27|177.47|179.28|177.48|179.27|177.47|2
1654776690000|2022-06-09 12:11:30|179.25|177.45|179.23|177.43|179.25|177.45|179.23|177.43|4
1654776700000|2022-06-09 12:11:40|179.21|177.41|179.1|177.3|179.21|177.41|179.1|177.3|7
1654776710000|2022-06-09 12:11:50|179.12|177.32|179.2|177.4|179.21|177.41|179.12|177.32|10
1654776720000|2022-06-09 12:12:00|179.19|177.39|179.19|177.39|179.19|177.39|179.18|177.38|3
1654776730000|2022-06-09 12:12:10|179.18|177.38|179.18|177.38|179.18|177.38|179.18|177.38|1
1654776740000|2022-06-09 12:12:20|179.17|177.37|179.12|177.32|179.17|177.37|179.12|177.32|4
1654776750000|2022-06-09 12:12:30|179.13|177.33|179.13|177.33|179.13|177.33|179.13|177.33|1
1654776790000|2022-06-09 12:13:10|179.12|177.32|179.11|177.31|179.12|177.32|179.11|177.31|4
1654776800000|2022-06-09 12:13:20|179.09|177.29|179.04|177.24|179.09|177.29|179.04|177.24|5
1654776810000|2022-06-09 12:13:30|179.03|177.23|179.05|177.25|179.06|177.26|179.02|177.22|7
1654776840000|2022-06-09 12:14:00|179.06|177.26|178.98|177.18|179.06|177.26|178.96|177.16|14
1654776850000|2022-06-09 12:14:10|178.99|177.19|178.98|177.18|178.99|177.19|178.98|177.18|2
1654776860000|2022-06-09 12:14:20|178.99|177.19|179.07|177.27|179.09|177.29|178.99|177.19|8
1654776870000|2022-06-09 12:14:30|179.04|177.24|179.04|177.24|179.06|177.26|179.04|177.24|5
1654776880000|2022-06-09 12:14:40|179.05|177.25|179.1|177.3|179.11|177.31|179.05|177.25|9
1654776890000|2022-06-09 12:14:50|179.11|177.31|179.14|177.34|179.15|177.35|179.11|177.31|5
1654776900000|2022-06-09 12:15:00|179.15|177.35|179.01|177.21|179.15|177.35|179.01|177.21|11
1654776910000|2022-06-09 12:15:10|179|177.2|178.99|177.19|179|177.2|178.96|177.16|9
1654776920000|2022-06-09 12:15:20|178.98|177.18|178.98|177.18|178.99|177.19|178.97|177.17|5
1654776930000|2022-06-09 12:15:30|178.97|177.17|178.84|177.04|178.97|177.17|178.81|177.01|10
1654776940000|2022-06-09 12:15:40|178.83|177.03|178.91|177.11|178.92|177.12|178.83|177.03|14
1654776950000|2022-06-09 12:15:50|178.9|177.1|178.86|177.06|178.9|177.1|178.86|177.06|4
1654776960000|2022-06-09 12:16:00|178.85|177.05|178.88|177.08|178.95|177.15|178.83|177.03|15
1654776970000|2022-06-09 12:16:10|178.87|177.07|178.7|176.9|178.88|177.08|178.7|176.9|14
1654776980000|2022-06-09 12:16:20|178.71|176.91|178.79|176.99|178.86|177.06|178.69|176.89|22
1654776990000|2022-06-09 12:16:30|178.8|177|178.85|177.05|178.9|177.1|178.8|177|15
1654777000000|2022-06-09 12:16:40|178.84|177.04|178.76|176.96|178.84|177.04|178.76|176.96|9
1654777010000|2022-06-09 12:16:50|178.77|176.97|178.77|176.97|178.77|176.97|178.69|176.89|12
1654777020000|2022-06-09 12:17:00|178.76|176.96|178.77|176.97|178.78|176.98|178.72|176.92|11
1654777030000|2022-06-09 12:17:10|178.78|176.98|178.77|176.97|178.78|176.98|178.76|176.96|8
1654777040000|2022-06-09 12:17:20|178.76|176.96|178.88|177.08|178.9|177.1|178.76|176.96|7
1654777050000|2022-06-09 12:17:30|178.89|177.09|178.84|177.04|178.89|177.09|178.84|177.04|5
1654777060000|2022-06-09 12:17:40|178.83|177.03|178.84|177.04|178.84|177.04|178.83|177.03|2
1654777070000|2022-06-09 12:17:50|178.83|177.03|178.66|176.86|178.83|177.03|178.64|176.84|18
1654777080000|2022-06-09 12:18:00|178.67|176.87|178.75|176.95|178.8|177|178.67|176.87|16
1654777090000|2022-06-09 12:18:10|178.74|176.94|178.63|176.83|178.75|176.95|178.63|176.83|17
1654777100000|2022-06-09 12:18:20|178.62|176.82|178.65|176.85|178.66|176.86|178.62|176.82|12
1654777110000|2022-06-09 12:18:30|178.66|176.86|178.71|176.91|178.73|176.93|178.65|176.85|8
1654777120000|2022-06-09 12:18:40|178.72|176.92|178.71|176.91|178.72|176.92|178.69|176.89|5
1654777130000|2022-06-09 12:18:50|178.7|176.9|178.65|176.85|178.71|176.91|178.65|176.85|9
1654777140000|2022-06-09 12:19:00|178.64|176.84|178.59|176.79|178.65|176.85|178.59|176.79|10
1654777150000|2022-06-09 12:19:10|178.6|176.8|178.56|176.76|178.6|176.8|178.55|176.75|5
1654777160000|2022-06-09 12:19:20|178.57|176.77|178.39|176.59|178.57|176.77|178.37|176.57|20
1654777170000|2022-06-09 12:19:30|178.38|176.58|178.46|176.66|178.46|176.66|178.37|176.57|15
1654777180000|2022-06-09 12:19:40|178.45|176.65|178.32|176.52|178.46|176.66|178.32|176.52|16
1654777190000|2022-06-09 12:19:50|178.31|176.51|178.34|176.54|178.39|176.59|178.17|176.37|26
1654777200000|2022-06-09 12:20:00|178.31|176.51|178.41|176.61|178.47|176.67|178.31|176.51|21
1654777210000|2022-06-09 12:20:10|178.42|176.62|178.43|176.63|178.48|176.68|178.41|176.61|9
1654777220000|2022-06-09 12:20:20|178.45|176.65|178.45|176.65|178.46|176.66|178.44|176.64|5
1654777230000|2022-06-09 12:20:30|178.46|176.66|178.47|176.67|178.47|176.67|178.46|176.66|4
1654777240000|2022-06-09 12:20:40|178.48|176.68|178.52|176.72|178.54|176.74|178.48|176.68|7
1654777250000|2022-06-09 12:20:50|178.51|176.71|178.43|176.63|178.52|176.72|178.38|176.58|14
1654777260000|2022-06-09 12:21:00|178.44|176.64|178.4|176.6|178.49|176.69|178.4|176.6|25
1654777270000|2022-06-09 12:21:10|178.39|176.59|178.52|176.72|178.52|176.72|178.39|176.59|19
1654777280000|2022-06-09 12:21:20|178.53|176.73|178.46|176.66|178.53|176.73|178.42|176.62|15
1654777290000|2022-06-09 12:21:30|178.45|176.65|178.46|176.66|178.46|176.66|178.4|176.6|19
1654777300000|2022-06-09 12:21:40|178.48|176.68|178.46|176.66|178.49|176.69|178.46|176.66|13
1654777310000|2022-06-09 12:21:50|178.44|176.64|178.41|176.61|178.44|176.64|178.4|176.6|6
1654777320000|2022-06-09 12:22:00|178.4|176.6|178.19|176.39|178.4|176.6|178.17|176.37|33
1654777330000|2022-06-09 12:22:10|178.21|176.41|178.21|176.41|178.27|176.47|178.1|176.3|24
1654777340000|2022-06-09 12:22:20|178.2|176.4|178.16|176.36|178.2|176.4|178.1|176.3|23
1654777350000|2022-06-09 12:22:30|178.17|176.37|178.05|176.25|178.17|176.37|177.98|176.18|20
1654777360000|2022-06-09 12:22:40|178.02|176.22|178.13|176.33|178.16|176.36|177.99|176.19|14
1654777370000|2022-06-09 12:22:50|178.14|176.34|178.3|176.5|178.3|176.5|178.13|176.33|19
1654777380000|2022-06-09 12:23:00|178.34|176.54|178.15|176.35|178.34|176.54|178.13|176.33|17
1654777390000|2022-06-09 12:23:10|178.14|176.34|178.29|176.49|178.31|176.51|178.12|176.32|23
1654777400000|2022-06-09 12:23:20|178.32|176.52|178.16|176.36|178.32|176.52|178.16|176.36|17
1654777410000|2022-06-09 12:23:30|178.15|176.35|177.96|176.16|178.15|176.35|177.92|176.12|26
1654777420000|2022-06-09 12:23:40|177.97|176.17|178.15|176.35|178.15|176.35|177.97|176.17|18
1654777430000|2022-06-09 12:23:50|178.16|176.36|178.02|176.22|178.16|176.36|178|176.2|18
1654777440000|2022-06-09 12:24:00|178.01|176.21|178.11|176.31|178.11|176.31|178.01|176.21|16
1654777450000|2022-06-09 12:24:10|178.12|176.32|178.09|176.29|178.13|176.33|178.05|176.25|20
1654777460000|2022-06-09 12:24:20|178.1|176.3|178.06|176.26|178.11|176.31|178.05|176.25|17
1654777470000|2022-06-09 12:24:30|178.05|176.25|178.02|176.22|178.06|176.26|178.01|176.21|7
1654777480000|2022-06-09 12:24:40|178.01|176.21|178.07|176.27|178.07|176.27|177.97|176.17|16
1654777490000|2022-06-09 12:24:50|178.05|176.25|178.06|176.26|178.06|176.26|178|176.2|17
1654777500000|2022-06-09 12:25:00|178.04|176.24|178.05|176.25|178.06|176.26|177.95|176.15|19
1654777510000|2022-06-09 12:25:10|178.06|176.26|178.08|176.28|178.13|176.33|178.05|176.25|15
1654777520000|2022-06-09 12:25:20|178.09|176.29|178.09|176.29|178.13|176.33|178.08|176.28|12
1654777530000|2022-06-09 12:25:30|178.1|176.3|178.1|176.3|178.12|176.32|178.09|176.29|14
1654777540000|2022-06-09 12:25:40|178.11|176.31|178.17|176.37|178.17|176.37|178.09|176.29|10
1654777550000|2022-06-09 12:25:50|178.19|176.39|178.16|176.36|178.2|176.4|178.14|176.34|14
1654777560000|2022-06-09 12:26:00|178.18|176.38|178.29|176.49|178.34|176.54|178.18|176.38|16
1654777570000|2022-06-09 12:26:10|178.28|176.48|178.23|176.43|178.28|176.48|178.17|176.37|10
1654777580000|2022-06-09 12:26:20|178.25|176.45|178.21|176.41|178.26|176.46|178.14|176.34|18
1654777590000|2022-06-09 12:26:30|178.22|176.42|178.13|176.33|178.22|176.42|178.13|176.33|11
1654777600000|2022-06-09 12:26:40|178.15|176.35|178.29|176.49|178.3|176.5|178.13|176.33|25
1654777610000|2022-06-09 12:26:50|178.28|176.48|178.17|176.37|178.28|176.48|178.14|176.34|10
1654777620000|2022-06-09 12:27:00|178.16|176.36|178.06|176.26|178.17|176.37|178.05|176.25|16
1654777630000|2022-06-09 12:27:10|178.07|176.27|178.11|176.31|178.12|176.32|178.05|176.25|15
1654777640000|2022-06-09 12:27:20|178.1|176.3|178.11|176.31|178.14|176.34|178.08|176.28|9
1654777650000|2022-06-09 12:27:30|178.09|176.29|178.1|176.3|178.1|176.3|178.06|176.26|8
1654777660000|2022-06-09 12:27:40|178.12|176.32|178.1|176.3|178.12|176.32|178.07|176.27|12
1654777670000|2022-06-09 12:27:50|178.09|176.29|178.17|176.37|178.18|176.38|178.08|176.28|15
1654777680000|2022-06-09 12:28:00|178.14|176.34|178.17|176.37|178.17|176.37|178.09|176.29|12
1654777690000|2022-06-09 12:28:10|178.16|176.36|178.15|176.35|178.16|176.36|178.07|176.27|13
1654777700000|2022-06-09 12:28:20|178.14|176.34|178.13|176.33|178.14|176.34|178.11|176.31|9
1654777710000|2022-06-09 12:28:30|178.12|176.32|178.13|176.33|178.16|176.36|178.11|176.31|8
1654777720000|2022-06-09 12:28:40|178.15|176.35|178.19|176.39|178.19|176.39|178.13|176.33|7
1654777730000|2022-06-09 12:28:50|178.18|176.38|178.28|176.48|178.28|176.48|178.14|176.34|12
1654777740000|2022-06-09 12:29:00|178.31|176.51|178.4|176.6|178.45|176.65|178.31|176.51|22
1654777750000|2022-06-09 12:29:10|178.42|176.62|178.44|176.64|178.46|176.66|178.42|176.62|5
1654777760000|2022-06-09 12:29:20|178.43|176.63|178.33|176.53|178.43|176.63|178.33|176.53|12
1654777770000|2022-06-09 12:29:30|178.31|176.51|178.35|176.55|178.35|176.55|178.31|176.51|8
1654777780000|2022-06-09 12:29:40|178.36|176.56|178.42|176.62|178.45|176.65|178.34|176.54|13
1654777790000|2022-06-09 12:29:50|178.4|176.6|178.43|176.63|178.46|176.66|178.4|176.6|10
1654777800000|2022-06-09 12:30:00|178.41|176.61|178.29|176.49|178.41|176.61|178.28|176.48|10
1654777810000|2022-06-09 12:30:10|178.3|176.5|178.31|176.51|178.32|176.52|178.29|176.49|9
1654777820000|2022-06-09 12:30:20|178.3|176.5|178.14|176.34|178.31|176.51|178.12|176.32|16
1654777830000|2022-06-09 12:30:30|178.15|176.35|178.08|176.28|178.16|176.36|178.07|176.27|9
1654777840000|2022-06-09 12:30:40|178.06|176.26|178.06|176.26|178.09|176.29|178.06|176.26|6
1654777850000|2022-06-09 12:30:50|178.05|176.25|177.98|176.18|178.05|176.25|177.96|176.16|16
1654777860000|2022-06-09 12:31:00|177.97|176.17|177.97|176.17|178.01|176.21|177.96|176.16|11
1654777870000|2022-06-09 12:31:10|177.98|176.18|177.99|176.19|178.04|176.24|177.97|176.17|14
1654777880000|2022-06-09 12:31:20|178|176.2|178.06|176.26|178.09|176.29|177.99|176.19|24
1654777890000|2022-06-09 12:31:30|178.04|176.24|178.04|176.24|178.05|176.25|178.03|176.23|7
1654777900000|2022-06-09 12:31:40|178.05|176.25|178.03|176.23|178.05|176.25|178|176.2|12
1654777910000|2022-06-09 12:31:50|178.07|176.27|178.15|176.35|178.15|176.35|178.07|176.27|13
1654777920000|2022-06-09 12:32:00|178.14|176.34|178.12|176.32|178.14|176.34|178.07|176.27|13
1654777930000|2022-06-09 12:32:10|178.14|176.34|178.15|176.35|178.15|176.35|178.09|176.29|15
1654777940000|2022-06-09 12:32:20|178.13|176.33|178.07|176.27|178.13|176.33|178.04|176.24|13
1654777950000|2022-06-09 12:32:30|178.06|176.26|177.96|176.16|178.06|176.26|177.96|176.16|11
1654777960000|2022-06-09 12:32:40|177.95|176.15|177.87|176.07|177.96|176.16|177.87|176.07|12
1654777970000|2022-06-09 12:32:50|177.88|176.08|177.88|176.08|177.9|176.1|177.87|176.07|6
1654777980000|2022-06-09 12:33:00|177.87|176.07|177.82|176.02|177.87|176.07|177.8|176|12
1654777990000|2022-06-09 12:33:10|177.83|176.03|177.82|176.02|177.83|176.03|177.79|175.99|14
1654778000000|2022-06-09 12:33:20|177.81|176.01|177.86|176.06|177.89|176.09|177.81|176.01|15
1654778010000|2022-06-09 12:33:30|177.87|176.07|177.81|176.01|177.87|176.07|177.77|175.97|14
1654778020000|2022-06-09 12:33:40|177.82|176.02|177.86|176.06|177.92|176.12|177.82|176.02|11
1654778030000|2022-06-09 12:33:50|177.87|176.07|177.86|176.06|177.87|176.07|177.86|176.06|2
1654778040000|2022-06-09 12:34:00|177.82|176.02|177.82|176.02|177.84|176.04|177.78|175.98|11
1654778050000|2022-06-09 12:34:10|177.81|176.01|177.71|175.91|177.84|176.04|177.71|175.91|13
1654778060000|2022-06-09 12:34:20|177.7|175.9|177.65|175.85|177.78|175.98|177.65|175.85|11
1654778070000|2022-06-09 12:34:30|177.64|175.84|177.71|175.91|177.73|175.93|177.61|175.81|14
1654778080000|2022-06-09 12:34:40|177.68|175.88|177.7|175.9|177.71|175.91|177.68|175.88|10
1654778090000|2022-06-09 12:34:50|177.71|175.91|177.69|175.89|177.72|175.92|177.69|175.89|7
1654778100000|2022-06-09 12:35:00|177.7|175.9|177.71|175.91|177.73|175.93|177.69|175.89|15
1654778110000|2022-06-09 12:35:10|177.7|175.9|177.72|175.92|177.75|175.95|177.7|175.9|9
1654778120000|2022-06-09 12:35:20|177.73|175.93|177.71|175.91|177.76|175.96|177.71|175.91|8
1654778130000|2022-06-09 12:35:30|177.72|175.92|177.75|175.95|177.75|175.95|177.7|175.9|11
1654778140000|2022-06-09 12:35:40|177.74|175.94|177.64|175.84|177.74|175.94|177.64|175.84|11
1654778150000|2022-06-09 12:35:50|177.67|175.87|177.66|175.86|177.7|175.9|177.65|175.85|13
1654778160000|2022-06-09 12:36:00|177.67|175.87|177.66|175.86|177.69|175.89|177.66|175.86|7
1654778170000|2022-06-09 12:36:10|177.67|175.87|177.69|175.89|177.7|175.9|177.65|175.85|6
1654778180000|2022-06-09 12:36:20|177.67|175.87|177.65|175.85|177.67|175.87|177.65|175.85|3
1654778190000|2022-06-09 12:36:30|177.66|175.86|177.65|175.85|177.68|175.88|177.62|175.82|8
1654778200000|2022-06-09 12:36:40|177.66|175.86|177.66|175.86|177.67|175.87|177.64|175.84|10
1654778210000|2022-06-09 12:36:50|177.67|175.87|177.68|175.88|177.71|175.91|177.66|175.86|8
1654778220000|2022-06-09 12:37:00|177.67|175.87|177.59|175.79|177.67|175.87|177.59|175.79|10
1654778230000|2022-06-09 12:37:10|177.56|175.76|177.56|175.76|177.56|175.76|177.54|175.74|7
1654778240000|2022-06-09 12:37:20|177.55|175.75|177.58|175.78|177.58|175.78|177.55|175.75|8
1654778250000|2022-06-09 12:37:30|177.57|175.77|177.49|175.69|177.57|175.77|177.49|175.69|14
1654778260000|2022-06-09 12:37:40|177.48|175.68|177.41|175.61|177.48|175.68|177.34|175.54|20
1654778270000|2022-06-09 12:37:50|177.43|175.63|177.45|175.65|177.47|175.67|177.35|175.55|20
1654778280000|2022-06-09 12:38:00|177.44|175.64|177.46|175.66|177.47|175.67|177.42|175.62|12
1654778290000|2022-06-09 12:38:10|177.45|175.65|177.38|175.58|177.45|175.65|177.36|175.56|14
1654778300000|2022-06-09 12:38:20|177.37|175.57|177.4|175.6|177.42|175.62|177.34|175.54|13
1654778310000|2022-06-09 12:38:30|177.38|175.58|177.43|175.63|177.43|175.63|177.37|175.57|10
1654778320000|2022-06-09 12:38:40|177.44|175.64|177.4|175.6|177.47|175.67|177.4|175.6|9
1654778330000|2022-06-09 12:38:50|177.48|175.68|177.53|175.73|177.54|175.74|177.47|175.67|12
1654778340000|2022-06-09 12:39:00|177.55|175.75|177.53|175.73|177.55|175.75|177.53|175.73|5
1654778350000|2022-06-09 12:39:10|177.5|175.7|177.63|175.83|177.64|175.84|177.5|175.7|11
1654778360000|2022-06-09 12:39:20|177.62|175.82|177.66|175.86|177.66|175.86|177.59|175.79|12
1654778370000|2022-06-09 12:39:30|177.68|175.88|177.65|175.85|177.69|175.89|177.63|175.83|5
1654778380000|2022-06-09 12:39:40|177.64|175.84|177.67|175.87|177.67|175.87|177.64|175.84|4
1654778390000|2022-06-09 12:39:50|177.68|175.88|177.68|175.88|177.69|175.89|177.68|175.88|5
1654778400000|2022-06-09 12:40:00|177.66|175.86|177.66|175.86|177.68|175.88|177.66|175.86|7
1654778410000|2022-06-09 12:40:10|177.62|175.82|177.65|175.85|177.65|175.85|177.55|175.75|7
1654778420000|2022-06-09 12:40:20|177.64|175.84|177.62|175.82|177.66|175.86|177.6|175.8|15
1654778430000|2022-06-09 12:40:30|177.61|175.81|177.59|175.79|177.61|175.81|177.58|175.78|4
1654778440000|2022-06-09 12:40:40|177.58|175.78|177.6|175.8|177.6|175.8|177.57|175.77|6
1654778450000|2022-06-09 12:40:50|177.64|175.84|177.62|175.82|177.65|175.85|177.62|175.82|8
1654778460000|2022-06-09 12:41:00|177.61|175.81|177.62|175.82|177.65|175.85|177.58|175.78|10
1654778470000|2022-06-09 12:41:10|177.63|175.83|177.58|175.78|177.63|175.83|177.57|175.77|4
1654778480000|2022-06-09 12:41:20|177.6|175.8|177.57|175.77|177.62|175.82|177.57|175.77|13
1654778490000|2022-06-09 12:41:30|177.56|175.76|177.56|175.76|177.56|175.76|177.55|175.75|3
1654778500000|2022-06-09 12:41:40|177.57|175.77|177.52|175.72|177.57|175.77|177.49|175.69|9
1654778510000|2022-06-09 12:41:50|177.51|175.71|177.52|175.72|177.55|175.75|177.5|175.7|9
1654778520000|2022-06-09 12:42:00|177.49|175.69|177.54|175.74|177.56|175.76|177.48|175.68|9
1654778530000|2022-06-09 12:42:10|177.56|175.76|177.54|175.74|177.56|175.76|177.54|175.74|9
1654778540000|2022-06-09 12:42:20|177.5|175.7|177.46|175.66|177.5|175.7|177.44|175.64|10
1654778550000|2022-06-09 12:42:30|177.48|175.68|177.44|175.64|177.49|175.69|177.44|175.64|4
1654778560000|2022-06-09 12:42:40|177.45|175.65|177.42|175.62|177.46|175.66|177.4|175.6|9
1654778570000|2022-06-09 12:42:50|177.43|175.63|177.41|175.61|177.45|175.65|177.41|175.61|8
1654778580000|2022-06-09 12:43:00|177.4|175.6|177.42|175.62|177.42|175.62|177.32|175.52|12
1654778590000|2022-06-09 12:43:10|177.41|175.61|177.49|175.69|177.5|175.7|177.37|175.57|14
1654778600000|2022-06-09 12:43:20|177.5|175.7|177.45|175.65|177.5|175.7|177.45|175.65|7
1654778610000|2022-06-09 12:43:30|177.44|175.64|177.43|175.63|177.46|175.66|177.4|175.6|13
1654778620000|2022-06-09 12:43:40|177.42|175.62|177.44|175.64|177.44|175.64|177.41|175.61|9
1654778630000|2022-06-09 12:43:50|177.45|175.65|177.43|175.63|177.45|175.65|177.43|175.63|3
1654778640000|2022-06-09 12:44:00|177.41|175.61|177.4|175.6|177.43|175.63|177.39|175.59|7
1654778650000|2022-06-09 12:44:10|177.39|175.59|177.41|175.61|177.42|175.62|177.39|175.59|9
1654778660000|2022-06-09 12:44:20|177.4|175.6|177.41|175.61|177.42|175.62|177.4|175.6|4
1654778670000|2022-06-09 12:44:30|177.42|175.62|177.41|175.61|177.42|175.62|177.41|175.61|2
1654778680000|2022-06-09 12:44:40|177.36|175.56|177.41|175.61|177.42|175.62|177.36|175.56|9
1654778690000|2022-06-09 12:44:50|177.4|175.6|177.35|175.55|177.4|175.6|177.35|175.55|11
1654778700000|2022-06-09 12:45:00|177.36|175.56|177.43|175.63|177.45|175.65|177.35|175.55|17
1654778710000|2022-06-09 12:45:10|177.44|175.64|177.46|175.66|177.49|175.69|177.44|175.64|9
1654778720000|2022-06-09 12:45:20|177.47|175.67|177.53|175.73|177.53|175.73|177.47|175.67|9
1654778730000|2022-06-09 12:45:30|177.52|175.72|177.52|175.72|177.56|175.76|177.52|175.72|10
1654778740000|2022-06-09 12:45:40|177.5|175.7|177.48|175.68|177.5|175.7|177.48|175.68|5
1654778750000|2022-06-09 12:45:50|177.47|175.67|177.48|175.68|177.48|175.68|177.47|175.67|2
1654778760000|2022-06-09 12:46:00|177.49|175.69|177.51|175.71|177.51|175.71|177.49|175.69|5
1654778770000|2022-06-09 12:46:10|177.5|175.7|177.5|175.7|177.5|175.7|177.5|175.7|1
1654778780000|2022-06-09 12:46:20|177.51|175.71|177.5|175.7|177.51|175.71|177.5|175.7|4
1654778790000|2022-06-09 12:46:30|177.51|175.71|177.57|175.77|177.6|175.8|177.51|175.71|11
1654778800000|2022-06-09 12:46:40|177.58|175.78|177.63|175.83|177.63|175.83|177.56|175.76|8
1654778810000|2022-06-09 12:46:50|177.64|175.84|177.68|175.88|177.68|175.88|177.64|175.84|8
1654778820000|2022-06-09 12:47:00|177.69|175.89|177.73|175.93|177.76|175.96|177.69|175.89|12
1654778830000|2022-06-09 12:47:10|177.72|175.92|177.73|175.93|177.74|175.94|177.71|175.91|7
1654778840000|2022-06-09 12:47:20|177.72|175.92|177.72|175.92|177.72|175.92|177.71|175.91|3
1654778850000|2022-06-09 12:47:30|177.73|175.93|177.73|175.93|177.74|175.94|177.72|175.92|7
1654778860000|2022-06-09 12:47:40|177.74|175.94|177.76|175.96|177.77|175.97|177.74|175.94|7
1654778870000|2022-06-09 12:47:50|177.77|175.97|177.8|176|177.8|176|177.73|175.93|9
1654778880000|2022-06-09 12:48:00|177.79|175.99|177.79|175.99|177.8|176|177.78|175.98|5
1654778890000|2022-06-09 12:48:10|177.78|175.98|177.75|175.95|177.78|175.98|177.75|175.95|5
1654778900000|2022-06-09 12:48:20|177.72|175.92|177.73|175.93|177.73|175.93|177.72|175.92|2
1654778910000|2022-06-09 12:48:30|177.72|175.92|177.72|175.92|177.72|175.92|177.72|175.92|1
1654778920000|2022-06-09 12:48:40|177.71|175.91|177.66|175.86|177.71|175.91|177.66|175.86|6
1654778930000|2022-06-09 12:48:50|177.65|175.85|177.65|175.85|177.65|175.85|177.65|175.85|1
1654778940000|2022-06-09 12:49:00|177.66|175.86|177.68|175.88|177.69|175.89|177.65|175.85|7
1654778950000|2022-06-09 12:49:10|177.69|175.89|177.68|175.88|177.71|175.91|177.68|175.88|9
1654778960000|2022-06-09 12:49:20|177.69|175.89|177.7|175.9|177.7|175.9|177.69|175.89|6
1654778970000|2022-06-09 12:49:30|177.71|175.91|177.72|175.92|177.72|175.92|177.7|175.9|4
1654778980000|2022-06-09 12:49:40|177.76|175.96|177.75|175.95|177.8|176|177.75|175.95|10
1654778990000|2022-06-09 12:49:50|177.74|175.94|177.69|175.89|177.74|175.94|177.68|175.88|6
1654779000000|2022-06-09 12:50:00|177.68|175.88|177.66|175.86|177.71|175.91|177.64|175.84|12
1654779010000|2022-06-09 12:50:10|177.67|175.87|177.7|175.9|177.72|175.92|177.67|175.87|12
1654779020000|2022-06-09 12:50:20|177.69|175.89|177.69|175.89|177.71|175.91|177.68|175.88|10
1654779030000|2022-06-09 12:50:30|177.68|175.88|177.67|175.87|177.69|175.89|177.67|175.87|4
1654779040000|2022-06-09 12:50:40|177.66|175.86|177.68|175.88|177.68|175.88|177.66|175.86|5
1654779050000|2022-06-09 12:50:50|177.69|175.89|177.66|175.86|177.69|175.89|177.66|175.86|4
1654779060000|2022-06-09 12:51:00|177.65|175.85|177.64|175.84|177.65|175.85|177.63|175.83|6
1654779070000|2022-06-09 12:51:10|177.63|175.83|177.61|175.81|177.63|175.83|177.58|175.78|11
1654779080000|2022-06-09 12:51:20|177.63|175.83|177.64|175.84|177.66|175.86|177.62|175.82|10
1654779090000|2022-06-09 12:51:30|177.62|175.82|177.35|175.55|177.62|175.82|177.34|175.54|20
1654779100000|2022-06-09 12:51:40|177.36|175.56|177.37|175.57|177.37|175.57|177.34|175.54|6
1654779110000|2022-06-09 12:51:50|177.39|175.59|177.37|175.57|177.43|175.63|177.36|175.56|10
1654779120000|2022-06-09 12:52:00|177.38|175.58|177.41|175.61|177.41|175.61|177.36|175.56|11
1654779130000|2022-06-09 12:52:10|177.39|175.59|177.45|175.65|177.45|175.65|177.38|175.58|6
1654779150000|2022-06-09 12:52:30|177.44|175.64|177.45|175.65|177.45|175.65|177.43|175.63|4
1654779160000|2022-06-09 12:52:40|177.46|175.66|177.51|175.71|177.51|175.71|177.45|175.65|10
1654779170000|2022-06-09 12:52:50|177.52|175.72|177.55|175.75|177.56|175.76|177.52|175.72|4
1654779180000|2022-06-09 12:53:00|177.56|175.76|177.54|175.74|177.56|175.76|177.54|175.74|13
1654779200000|2022-06-09 12:53:20|177.23|175.43|177.24|175.44|177.37|175.57|177.23|175.43|16
1654779210000|2022-06-09 12:53:30|177.25|175.45|177.24|175.44|177.25|175.45|177.24|175.44|2
1654779220000|2022-06-09 12:53:40|177.23|175.43|177.23|175.43|177.23|175.43|177.23|175.43|1
1654779230000|2022-06-09 12:53:50|177.18|175.38|177.15|175.35|177.18|175.38|177.15|175.35|3
1654779240000|2022-06-09 12:54:00|177.16|175.36|177.19|175.39|177.19|175.39|177.16|175.36|4
1654779250000|2022-06-09 12:54:10|177.18|175.38|177.16|175.36|177.2|175.4|177.16|175.36|7
1654779260000|2022-06-09 12:54:20|177.18|175.38|177.18|175.38|177.19|175.39|177.17|175.37|5
1654779270000|2022-06-09 12:54:30|177.19|175.39|177.18|175.38|177.19|175.39|177.18|175.38|2
1654779280000|2022-06-09 12:54:40|177.17|175.37|177.2|175.4|177.2|175.4|177.17|175.37|4
1654779290000|2022-06-09 12:54:50|177.19|175.39|177.22|175.42|177.25|175.45|177.17|175.37|8
1654779300000|2022-06-09 12:55:00|177.21|175.41|177.22|175.42|177.22|175.42|177.2|175.4|4
1654779310000|2022-06-09 12:55:10|177.23|175.43|177.27|175.47|177.29|175.49|177.23|175.43|10
1654779320000|2022-06-09 12:55:20|177.28|175.48|177.3|175.5|177.31|175.51|177.28|175.48|3
1654779330000|2022-06-09 12:55:30|177.29|175.49|177.28|175.48|177.3|175.5|177.26|175.46|7
1654779340000|2022-06-09 12:55:40|177.27|175.47|177.27|175.47|177.27|175.47|177.24|175.44|6
1654779350000|2022-06-09 12:55:50|177.26|175.46|177.24|175.44|177.28|175.48|177.23|175.43|14
1654779360000|2022-06-09 12:56:00|177.25|175.45|177.3|175.5|177.3|175.5|177.24|175.44|8
1654779370000|2022-06-09 12:56:10|177.29|175.49|177.29|175.49|177.29|175.49|177.29|175.49|1
1654779380000|2022-06-09 12:56:20|177.28|175.48|177.27|175.47|177.28|175.48|177.24|175.44|6
1654779390000|2022-06-09 12:56:30|177.26|175.46|177.28|175.48|177.29|175.49|177.26|175.46|8
1654779400000|2022-06-09 12:56:40|177.27|175.47|177.24|175.44|177.27|175.47|177.24|175.44|7
1654779410000|2022-06-09 12:56:50|177.23|175.43|177.23|175.43|177.26|175.46|177.23|175.43|8
1654779420000|2022-06-09 12:57:00|177.21|175.41|177.2|175.4|177.21|175.41|177.18|175.38|11
1654779430000|2022-06-09 12:57:10|177.19|175.39|177.19|175.39|177.19|175.39|177.19|175.39|1
1654779440000|2022-06-09 12:57:20|177.18|175.38|177.11|175.31|177.18|175.38|177.08|175.28|11
1654779450000|2022-06-09 12:57:30|177.1|175.3|177.11|175.31|177.11|175.31|177.1|175.3|2
1654779460000|2022-06-09 12:57:40|177.12|175.32|177.12|175.32|177.13|175.33|177.11|175.31|5
1654779470000|2022-06-09 12:57:50|177.11|175.31|177.08|175.28|177.11|175.31|177.07|175.27|6
1654779480000|2022-06-09 12:58:00|177.09|175.29|177.06|175.26|177.09|175.29|177.04|175.24|11
1654779490000|2022-06-09 12:58:10|177.05|175.25|176.99|175.19|177.05|175.25|176.99|175.19|7
1654779500000|2022-06-09 12:58:20|177|175.2|177.02|175.22|177.02|175.22|177|175.2|3
1654779510000|2022-06-09 12:58:30|177.01|175.21|176.92|175.12|177.01|175.21|176.92|175.12|9
1654779520000|2022-06-09 12:58:40|176.91|175.11|176.98|175.18|176.98|175.18|176.91|175.11|12
1654779530000|2022-06-09 12:58:50|176.97|175.17|177.1|175.3|177.1|175.3|176.96|175.16|10
1654779540000|2022-06-09 12:59:00|177.09|175.29|177.06|175.26|177.09|175.29|177.06|175.26|3
1654779550000|2022-06-09 12:59:10|177.05|175.25|177.02|175.22|177.05|175.25|177|175.2|4
1654779560000|2022-06-09 12:59:20|177.07|175.27|177.01|175.21|177.07|175.27|177|175.2|6
1654779570000|2022-06-09 12:59:30|177|175.2|176.99|175.19|177|175.2|176.99|175.19|2
1654779580000|2022-06-09 12:59:40|177|175.2|177.02|175.22|177.04|175.24|177|175.2|7
1654779590000|2022-06-09 12:59:50|177.01|175.21|177.01|175.21|177.02|175.22|177|175.2|5
1654779600000|2022-06-09 13:00:00|177|175.2|176.89|175.09|177.01|175.21|176.85|175.05|16
1654779610000|2022-06-09 13:00:10|176.91|175.11|176.75|174.95|176.91|175.11|176.69|174.89|21
1654779620000|2022-06-09 13:00:20|176.76|174.96|176.77|174.97|176.79|174.99|176.72|174.92|13
1654779630000|2022-06-09 13:00:30|176.81|175.01|177.07|175.27|177.07|175.27|176.81|175.01|15
1654779640000|2022-06-09 13:00:40|177.06|175.26|177.08|175.28|177.09|175.29|177.02|175.22|13
1654779650000|2022-06-09 13:00:50|177.09|175.29|177.04|175.24|177.09|175.29|177.04|175.24|9
1654779660000|2022-06-09 13:01:00|177.03|175.23|176.95|175.15|177.03|175.23|176.94|175.14|8
1654779670000|2022-06-09 13:01:10|176.96|175.16|176.97|175.17|176.97|175.17|176.96|175.16|2
1654779680000|2022-06-09 13:01:20|176.98|175.18|177.02|175.22|177.03|175.23|176.98|175.18|7
1654779690000|2022-06-09 13:01:30|177.03|175.23|177.03|175.23|177.04|175.24|177.02|175.22|5
1654779700000|2022-06-09 13:01:40|177.04|175.24|177.04|175.24|177.05|175.25|177.04|175.24|3
1654779710000|2022-06-09 13:01:50|177.03|175.23|177.03|175.23|177.03|175.23|177.01|175.21|7
1654779720000|2022-06-09 13:02:00|177.05|175.25|177.15|175.35|177.15|175.35|177.05|175.25|7
1654779730000|2022-06-09 13:02:10|177.14|175.34|177.11|175.31|177.14|175.34|177.09|175.29|7
1654779740000|2022-06-09 13:02:20|177.09|175.29|177.2|175.4|177.2|175.4|177.09|175.29|10
1654779750000|2022-06-09 13:02:30|177.19|175.39|177.23|175.43|177.23|175.43|177.18|175.38|11
1654779760000|2022-06-09 13:02:40|177.24|175.44|177.23|175.43|177.24|175.44|177.23|175.43|2
1654779770000|2022-06-09 13:02:50|177.24|175.44|177.24|175.44|177.24|175.44|177.23|175.43|5
1654779780000|2022-06-09 13:03:00|177.25|175.45|177.19|175.39|177.25|175.45|177.18|175.38|12
1654779790000|2022-06-09 13:03:10|177.21|175.41|177.18|175.38|177.21|175.41|177.17|175.37|11
1654779800000|2022-06-09 13:03:20|177.19|175.39|177.16|175.36|177.2|175.4|177.15|175.35|10
1654779810000|2022-06-09 13:03:30|177.15|175.35|177.09|175.29|177.15|175.35|177.08|175.28|9
1654779820000|2022-06-09 13:03:40|177.1|175.3|177.03|175.23|177.11|175.31|177.03|175.23|9
1654779830000|2022-06-09 13:03:50|177.02|175.22|176.97|175.17|177.02|175.22|176.97|175.17|5
1654779840000|2022-06-09 13:04:00|176.98|175.18|177.01|175.21|177.07|175.27|176.97|175.17|8
1654779850000|2022-06-09 13:04:10|177.03|175.23|177.02|175.22|177.04|175.24|177.02|175.22|5
1654779860000|2022-06-09 13:04:20|177.01|175.21|177.04|175.24|177.04|175.24|177.01|175.21|3
1654779870000|2022-06-09 13:04:30|177.07|175.27|177.13|175.33|177.16|175.36|177.07|175.27|14
1654779880000|2022-06-09 13:04:40|177.11|175.31|177.14|175.34|177.14|175.34|177.11|175.31|4
1654779890000|2022-06-09 13:04:50|177.15|175.35|177.14|175.34|177.15|175.35|177.09|175.29|10
1654779900000|2022-06-09 13:05:00|177.12|175.32|177.09|175.29|177.12|175.32|177.09|175.29|4
1654779920000|2022-06-09 13:05:20|177.1|175.3|177.09|175.29|177.1|175.3|177.09|175.29|2
1654779930000|2022-06-09 13:05:30|177.1|175.3|177.1|175.3|177.1|175.3|177.1|175.3|1
1654779940000|2022-06-09 13:05:40|177.09|175.29|177.08|175.28|177.09|175.29|177.07|175.27|4
1654779950000|2022-06-09 13:05:50|177.1|175.3|177.11|175.31|177.11|175.31|177.1|175.3|2
1654779960000|2022-06-09 13:06:00|177.09|175.29|177.09|175.29|177.09|175.29|177.09|175.29|1
1654779970000|2022-06-09 13:06:10|177.08|175.28|177|175.2|177.08|175.28|177|175.2|6
1654779980000|2022-06-09 13:06:20|177.01|175.21|177.02|175.22|177.02|175.22|176.97|175.17|13
1654779990000|2022-06-09 13:06:30|177.01|175.21|177|175.2|177.01|175.21|176.99|175.19|4
1654780000000|2022-06-09 13:06:40|177.01|175.21|176.98|175.18|177.03|175.23|176.98|175.18|8
1654780010000|2022-06-09 13:06:50|176.99|175.19|177.01|175.21|177.02|175.22|176.99|175.19|10
1654780020000|2022-06-09 13:07:00|177.02|175.22|177.02|175.22|177.02|175.22|177.01|175.21|3
1654780030000|2022-06-09 13:07:10|177.01|175.21|177.02|175.22|177.02|175.22|177|175.2|4
1654780040000|2022-06-09 13:07:20|177.04|175.24|177.08|175.28|177.09|175.29|177.04|175.24|9
1654780050000|2022-06-09 13:07:30|177.09|175.29|177.1|175.3|177.13|175.33|177.09|175.29|8
1654780060000|2022-06-09 13:07:40|177.09|175.29|177.09|175.29|177.09|175.29|177.09|175.29|1
1654780070000|2022-06-09 13:07:50|177.08|175.28|177.09|175.29|177.09|175.29|177.08|175.28|2
1654780080000|2022-06-09 13:08:00|177.1|175.3|177.09|175.29|177.1|175.3|177.09|175.29|6
1654780090000|2022-06-09 13:08:10|177.08|175.28|177.09|175.29|177.09|175.29|177.08|175.28|4
1654780100000|2022-06-09 13:08:20|177.08|175.28|177.03|175.23|177.09|175.29|177.03|175.23|7
1654780110000|2022-06-09 13:08:30|177.02|175.22|177.01|175.21|177.02|175.22|177.01|175.21|2
1654780120000|2022-06-09 13:08:40|176.98|175.18|177|175.2|177.01|175.21|176.98|175.18|6
1654780130000|2022-06-09 13:08:50|176.99|175.19|176.96|175.16|176.99|175.19|176.96|175.16|6
1654780140000|2022-06-09 13:09:00|176.97|175.17|176.97|175.17|176.98|175.18|176.96|175.16|7
1654780150000|2022-06-09 13:09:10|176.98|175.18|176.91|175.11|176.98|175.18|176.9|175.1|6
1654780160000|2022-06-09 13:09:20|176.92|175.12|176.96|175.16|176.96|175.16|176.92|175.12|4
1654780170000|2022-06-09 13:09:30|176.95|175.15|176.94|175.14|176.97|175.17|176.93|175.13|5
1654780180000|2022-06-09 13:09:40|176.93|175.13|176.81|175.01|176.93|175.13|176.79|174.99|17
1654780190000|2022-06-09 13:09:50|176.8|175|176.77|174.97|176.8|175|176.77|174.97|8
1654780200000|2022-06-09 13:10:00|176.78|174.98|176.91|175.11|176.91|175.11|176.77|174.97|14
1654780210000|2022-06-09 13:10:10|176.9|175.1|176.88|175.08|176.92|175.12|176.88|175.08|7
1654780230000|2022-06-09 13:10:30|176.86|175.06|176.86|175.06|176.86|175.06|176.86|175.06|1
1654780240000|2022-06-09 13:10:40|176.87|175.07|176.88|175.08|176.88|175.08|176.87|175.07|2
1654780250000|2022-06-09 13:10:50|176.87|175.07|176.86|175.06|176.87|175.07|176.84|175.04|10
1654780260000|2022-06-09 13:11:00|176.87|175.07|176.97|175.17|176.97|175.17|176.87|175.07|6
1654780270000|2022-06-09 13:11:10|176.98|175.18|177|175.2|177|175.2|176.98|175.18|5
1654780280000|2022-06-09 13:11:20|177.01|175.21|177.05|175.25|177.05|175.25|177.01|175.21|6
1654780290000|2022-06-09 13:11:30|177.06|175.26|177.04|175.24|177.06|175.26|177.04|175.24|5
1654780300000|2022-06-09 13:11:40|177.05|175.25|177.07|175.27|177.07|175.27|177.05|175.25|3
1654780310000|2022-06-09 13:11:50|177.05|175.25|177.09|175.29|177.09|175.29|177.05|175.25|7
1654780320000|2022-06-09 13:12:00|177.1|175.3|177.37|175.57|177.39|175.59|177.1|175.3|16
1654780330000|2022-06-09 13:12:10|177.36|175.56|177.34|175.54|177.37|175.57|177.34|175.54|9
1654780340000|2022-06-09 13:12:20|177.3|175.5|177.3|175.5|177.31|175.51|177.29|175.49|5
1654780350000|2022-06-09 13:12:30|177.29|175.49|177.33|175.53|177.34|175.54|177.27|175.47|7
1654780360000|2022-06-09 13:12:40|177.34|175.54|177.46|175.66|177.49|175.69|177.34|175.54|12
1654780370000|2022-06-09 13:12:50|177.48|175.68|177.79|175.99|177.85|176.05|177.48|175.68|20
1654780380000|2022-06-09 13:13:00|177.78|175.98|177.71|175.91|177.82|176.02|177.7|175.9|18
1654780390000|2022-06-09 13:13:10|177.72|175.92|177.85|176.05|177.91|176.11|177.72|175.92|20
1654780400000|2022-06-09 13:13:20|177.86|176.06|177.96|176.16|177.98|176.18|177.84|176.04|17
1654780410000|2022-06-09 13:13:30|177.97|176.17|177.96|176.16|177.97|176.17|177.92|176.12|12
1654780420000|2022-06-09 13:13:40|177.95|176.15|178.04|176.24|178.06|176.26|177.92|176.12|18
1654780430000|2022-06-09 13:13:50|178.03|176.23|177.94|176.14|178.07|176.27|177.94|176.14|20
1654780440000|2022-06-09 13:14:00|177.92|176.12|177.94|176.14|178.02|176.22|177.9|176.1|13
1654780450000|2022-06-09 13:14:10|177.93|176.13|177.92|176.12|177.93|176.13|177.92|176.12|6
1654780460000|2022-06-09 13:14:20|177.93|176.13|177.91|176.11|177.93|176.13|177.82|176.02|17
1654780470000|2022-06-09 13:14:30|177.9|176.1|177.97|176.17|177.99|176.19|177.9|176.1|9
1654780480000|2022-06-09 13:14:40|177.96|176.16|177.99|176.19|177.99|176.19|177.94|176.14|11
1654780490000|2022-06-09 13:14:50|177.97|176.17|177.96|176.16|177.98|176.18|177.96|176.16|6
1654780500000|2022-06-09 13:15:00|177.95|176.15|177.83|176.03|177.95|176.15|177.82|176.02|7
1654780510000|2022-06-09 13:15:10|177.84|176.04|177.82|176.02|177.92|176.12|177.82|176.02|15
1654780520000|2022-06-09 13:15:20|177.83|176.03|177.83|176.03|177.88|176.08|177.82|176.02|13
1654780530000|2022-06-09 13:15:30|177.84|176.04|177.86|176.06|177.86|176.06|177.82|176.02|13
1654780540000|2022-06-09 13:15:40|177.87|176.07|178.02|176.22|178.02|176.22|177.87|176.07|9
1654780550000|2022-06-09 13:15:50|178.01|176.21|177.98|176.18|178.03|176.23|177.97|176.17|10
1654780560000|2022-06-09 13:16:00|177.97|176.17|178|176.2|178|176.2|177.97|176.17|5
1654780570000|2022-06-09 13:16:10|177.99|176.19|177.98|176.18|178.01|176.21|177.97|176.17|8
1654780580000|2022-06-09 13:16:20|178|176.2|178.02|176.22|178.02|176.22|178|176.2|5
1654780590000|2022-06-09 13:16:30|178.03|176.23|178.24|176.44|178.27|176.47|178.03|176.23|7
1654780600000|2022-06-09 13:16:40|178.2|176.4|178.14|176.34|178.22|176.42|178.12|176.32|10
1654780610000|2022-06-09 13:16:50|178.15|176.35|178.13|176.33|178.17|176.37|178.13|176.33|13
1654780620000|2022-06-09 13:17:00|178.1|176.3|178.12|176.32|178.12|176.32|178.03|176.23|14
1654780630000|2022-06-09 13:17:10|178.11|176.31|178.14|176.34|178.15|176.35|178.11|176.31|11
1654780640000|2022-06-09 13:17:20|178.13|176.33|178.14|176.34|178.15|176.35|178.13|176.33|4
1654780650000|2022-06-09 13:17:30|178.13|176.33|178.17|176.37|178.17|176.37|178.11|176.31|9
1654780660000|2022-06-09 13:17:40|178.18|176.38|178.14|176.34|178.18|176.38|178.14|176.34|6
1654780670000|2022-06-09 13:17:50|178.13|176.33|178.08|176.28|178.13|176.33|178.08|176.28|3
1654780680000|2022-06-09 13:18:00|178.1|176.3|178|176.2|178.1|176.3|178|176.2|8
1654780690000|2022-06-09 13:18:10|177.99|176.19|177.93|176.13|177.99|176.19|177.93|176.13|3
1654780700000|2022-06-09 13:18:20|177.89|176.09|177.94|176.14|177.94|176.14|177.89|176.09|8
1654780710000|2022-06-09 13:18:30|177.93|176.13|177.88|176.08|177.94|176.14|177.88|176.08|7
1654780720000|2022-06-09 13:18:40|177.83|176.03|177.75|175.95|177.83|176.03|177.75|175.95|6
1654780730000|2022-06-09 13:18:50|177.76|175.96|177.75|175.95|177.77|175.97|177.74|175.94|8
1654780740000|2022-06-09 13:19:00|177.73|175.93|177.54|175.74|177.73|175.93|177.52|175.72|18
1654780750000|2022-06-09 13:19:10|177.58|175.78|177.54|175.74|177.58|175.78|177.53|175.73|9
1654780760000|2022-06-09 13:19:20|177.53|175.73|177.58|175.78|177.58|175.78|177.53|175.73|7
1654780770000|2022-06-09 13:19:30|177.57|175.77|177.57|175.77|177.59|175.79|177.57|175.77|7
1654780780000|2022-06-09 13:19:40|177.58|175.78|177.57|175.77|177.58|175.78|177.57|175.77|2
1654780790000|2022-06-09 13:19:50|177.59|175.79|177.65|175.85|177.65|175.85|177.59|175.79|9
1654780800000|2022-06-09 13:20:00|177.66|175.86|177.64|175.84|177.67|175.87|177.64|175.84|11
1654780810000|2022-06-09 13:20:10|177.62|175.82|177.6|175.8|177.62|175.82|177.6|175.8|3
1654780820000|2022-06-09 13:20:20|177.59|175.79|177.59|175.79|177.59|175.79|177.55|175.75|16
1654780830000|2022-06-09 13:20:30|177.58|175.78|177.58|175.78|177.59|175.79|177.58|175.78|3
1654780840000|2022-06-09 13:20:40|177.59|175.79|177.57|175.77|177.59|175.79|177.57|175.77|5
1654780850000|2022-06-09 13:20:50|177.56|175.76|177.53|175.73|177.56|175.76|177.53|175.73|4
1654780860000|2022-06-09 13:21:00|177.56|175.76|177.55|175.75|177.58|175.78|177.55|175.75|6
1654780870000|2022-06-09 13:21:10|177.54|175.74|177.44|175.64|177.54|175.74|177.44|175.64|7
1654780880000|2022-06-09 13:21:20|177.43|175.63|177.44|175.64|177.44|175.64|177.42|175.62|6
1654780890000|2022-06-09 13:21:30|177.43|175.63|177.43|175.63|177.44|175.64|177.43|175.63|3
1654780900000|2022-06-09 13:21:40|177.44|175.64|177.48|175.68|177.49|175.69|177.44|175.64|9
1654780910000|2022-06-09 13:21:50|177.49|175.69|177.49|175.69|177.49|175.69|177.48|175.68|9
1654780920000|2022-06-09 13:22:00|177.5|175.7|177.68|175.88|177.68|175.88|177.5|175.7|11
1654780930000|2022-06-09 13:22:10|177.66|175.86|177.65|175.85|177.66|175.86|177.65|175.85|6
1654780950000|2022-06-09 13:22:30|177.64|175.84|177.65|175.85|177.66|175.86|177.62|175.82|6
1654780960000|2022-06-09 13:22:40|177.66|175.86|177.66|175.86|177.66|175.86|177.66|175.86|1
1654780970000|2022-06-09 13:22:50|177.68|175.88|177.69|175.89|177.7|175.9|177.68|175.88|3
1654780980000|2022-06-09 13:23:00|177.68|175.88|177.64|175.84|177.68|175.88|177.64|175.84|8
1654780990000|2022-06-09 13:23:10|177.63|175.83|177.62|175.82|177.63|175.83|177.62|175.82|2
1654781010000|2022-06-09 13:23:30|177.63|175.83|177.63|175.83|177.63|175.83|177.62|175.82|3
1654781020000|2022-06-09 13:23:40|177.62|175.82|177.61|175.81|177.62|175.82|177.6|175.8|5
1654781030000|2022-06-09 13:23:50|177.6|175.8|177.6|175.8|177.61|175.81|177.6|175.8|9
1654781040000|2022-06-09 13:24:00|177.59|175.79|177.61|175.81|177.61|175.81|177.59|175.79|8
1654781050000|2022-06-09 13:24:10|177.62|175.82|177.62|175.82|177.62|175.82|177.61|175.81|3
1654781060000|2022-06-09 13:24:20|177.63|175.83|177.62|175.82|177.63|175.83|177.62|175.82|4
1654781080000|2022-06-09 13:24:40|177.59|175.79|177.54|175.74|177.6|175.8|177.54|175.74|6
1654781090000|2022-06-09 13:24:50|177.53|175.73|177.65|175.85|177.65|175.85|177.53|175.73|8
1654781100000|2022-06-09 13:25:00|177.64|175.84|177.65|175.85|177.65|175.85|177.62|175.82|7
1654781110000|2022-06-09 13:25:10|177.66|175.86|177.65|175.85|177.66|175.86|177.64|175.84|4
1654781120000|2022-06-09 13:25:20|177.64|175.84|177.68|175.88|177.68|175.88|177.64|175.84|5
1654781130000|2022-06-09 13:25:30|177.69|175.89|177.75|175.95|177.75|175.95|177.69|175.89|4
1654781140000|2022-06-09 13:25:40|177.82|176.02|177.88|176.08|177.88|176.08|177.82|176.02|8
1654781150000|2022-06-09 13:25:50|177.87|176.07|177.88|176.08|177.88|176.08|177.87|176.07|2
1654781160000|2022-06-09 13:26:00|177.87|176.07|177.86|176.06|177.87|176.07|177.86|176.06|2
1654781170000|2022-06-09 13:26:10|177.87|176.07|177.88|176.08|177.88|176.08|177.86|176.06|4
1654781180000|2022-06-09 13:26:20|177.87|176.07|177.88|176.08|177.88|176.08|177.87|176.07|4
1654781200000|2022-06-09 13:26:40|177.87|176.07|177.84|176.04|177.87|176.07|177.8|176|8
1654781210000|2022-06-09 13:26:50|177.86|176.06|177.85|176.05|177.86|176.06|177.84|176.04|4
1654781220000|2022-06-09 13:27:00|177.84|176.04|177.83|176.03|177.84|176.04|177.83|176.03|2
1654781230000|2022-06-09 13:27:10|177.82|176.02|177.82|176.02|177.82|176.02|177.82|176.02|1
1654781240000|2022-06-09 13:27:20|177.83|176.03|177.83|176.03|177.83|176.03|177.82|176.02|3
1654781250000|2022-06-09 13:27:30|177.84|176.04|177.84|176.04|177.84|176.04|177.84|176.04|1
1654781260000|2022-06-09 13:27:40|177.83|176.03|177.82|176.02|177.83|176.03|177.82|176.02|6
1654781270000|2022-06-09 13:27:50|177.84|176.04|177.92|176.12|177.94|176.14|177.84|176.04|7
1654781280000|2022-06-09 13:28:00|177.89|176.09|177.69|175.89|177.89|176.09|177.69|175.89|13
1654781290000|2022-06-09 13:28:10|177.7|175.9|177.64|175.84|177.71|175.91|177.64|175.84|7
1654781300000|2022-06-09 13:28:20|177.63|175.83|177.64|175.84|177.64|175.84|177.62|175.82|3
1654781310000|2022-06-09 13:28:30|177.63|175.83|177.57|175.77|177.64|175.84|177.56|175.76|11
1654781320000|2022-06-09 13:28:40|177.56|175.76|177.54|175.74|177.56|175.76|177.54|175.74|4
1654781330000|2022-06-09 13:28:50|177.56|175.76|177.54|175.74|177.57|175.77|177.53|175.73|13
1654781340000|2022-06-09 13:29:00|177.56|175.76|177.48|175.68|177.56|175.76|177.48|175.68|7
1654781350000|2022-06-09 13:29:10|177.49|175.69|177.44|175.64|177.5|175.7|177.44|175.64|10
1654781360000|2022-06-09 13:29:20|177.45|175.65|177.46|175.66|177.52|175.72|177.45|175.65|8
1654781370000|2022-06-09 13:29:30|177.47|175.67|177.47|175.67|177.48|175.68|177.46|175.66|5
1654781380000|2022-06-09 13:29:40|177.46|175.66|177.45|175.65|177.47|175.67|177.45|175.65|8
1654781390000|2022-06-09 13:29:50|177.46|175.66|177.48|175.68|177.48|175.68|177.42|175.62|8
1654781400000|2022-06-09 13:30:00|177.53|175.73|177.69|175.89|177.69|175.89|177.48|175.68|14
1654781410000|2022-06-09 13:30:10|177.7|175.9|177.83|176.03|177.84|176.04|177.67|175.87|12
1654781420000|2022-06-09 13:30:20|177.86|176.06|177.81|176.01|177.87|176.07|177.77|175.97|16
1654781430000|2022-06-09 13:30:30|177.76|175.96|177.73|175.93|177.76|175.96|177.72|175.92|11
1654781440000|2022-06-09 13:30:40|177.74|175.94|177.52|175.72|177.74|175.94|177.52|175.72|29
1654781450000|2022-06-09 13:30:50|177.51|175.71|177.54|175.74|177.55|175.75|177.44|175.64|16
1654781460000|2022-06-09 13:31:00|177.53|175.73|177.45|175.65|177.54|175.74|177.42|175.62|21
1654781470000|2022-06-09 13:31:10|177.46|175.66|177.41|175.61|177.46|175.66|177.4|175.6|12
1654781480000|2022-06-09 13:31:20|177.42|175.62|177.37|175.57|177.42|175.62|177.31|175.51|13
1654781490000|2022-06-09 13:31:30|177.36|175.56|177.37|175.57|177.46|175.66|177.31|175.51|14
1654781500000|2022-06-09 13:31:40|177.36|175.56|177.55|175.75|177.57|175.77|177.33|175.53|21
1654781510000|2022-06-09 13:31:50|177.56|175.76|177.68|175.88|177.7|175.9|177.56|175.76|23
1654781520000|2022-06-09 13:32:00|177.69|175.89|177.83|176.03|177.85|176.05|177.65|175.85|19
1654781530000|2022-06-09 13:32:10|177.82|176.02|177.85|176.05|177.86|176.06|177.8|176|12
1654781540000|2022-06-09 13:32:20|177.87|176.07|177.75|175.95|177.87|176.07|177.74|175.94|20
1654781550000|2022-06-09 13:32:30|177.76|175.96|177.86|176.06|177.86|176.06|177.76|175.96|15
1654781560000|2022-06-09 13:32:40|177.87|176.07|177.69|175.89|177.87|176.07|177.69|175.89|16
1654781570000|2022-06-09 13:32:50|177.7|175.9|177.6|175.8|177.7|175.9|177.57|175.77|19
1654781580000|2022-06-09 13:33:00|177.56|175.76|177.34|175.54|177.57|175.77|177.34|175.54|21
1654781590000|2022-06-09 13:33:10|177.35|175.55|177.34|175.54|177.41|175.61|177.3|175.5|17
1654781600000|2022-06-09 13:33:20|177.36|175.56|177.36|175.56|177.38|175.58|177.33|175.53|13
1654781610000|2022-06-09 13:33:30|177.35|175.55|177.37|175.57|177.38|175.58|177.35|175.55|7
1654781620000|2022-06-09 13:33:40|177.38|175.58|177.53|175.73|177.55|175.75|177.38|175.58|18
1654781630000|2022-06-09 13:33:50|177.55|175.75|177.76|175.96|177.78|175.98|177.54|175.74|20
1654781640000|2022-06-09 13:34:00|177.77|175.97|177.75|175.95|177.87|176.07|177.75|175.95|26
1654781650000|2022-06-09 13:34:10|177.74|175.94|177.54|175.74|177.74|175.94|177.54|175.74|14
1654781660000|2022-06-09 13:34:20|177.55|175.75|177.83|176.03|177.85|176.05|177.55|175.75|20
1654781670000|2022-06-09 13:34:30|177.84|176.04|177.86|176.06|177.88|176.08|177.78|175.98|21
1654781680000|2022-06-09 13:34:40|177.87|176.07|177.81|176.01|177.88|176.08|177.81|176.01|16
1654781690000|2022-06-09 13:34:50|177.8|176|177.85|176.05|177.85|176.05|177.76|175.96|12
1654781700000|2022-06-09 13:35:00|177.87|176.07|177.87|176.07|177.98|176.18|177.86|176.06|20
1654781710000|2022-06-09 13:35:10|177.85|176.05|177.74|175.94|177.85|176.05|177.7|175.9|17
1654781720000|2022-06-09 13:35:20|177.75|175.95|177.65|175.85|177.75|175.95|177.64|175.84|17
1654781730000|2022-06-09 13:35:30|177.63|175.83|177.75|175.95|177.75|175.95|177.56|175.76|19
1654781740000|2022-06-09 13:35:40|177.72|175.92|177.78|175.98|177.79|175.99|177.62|175.82|18
1654781750000|2022-06-09 13:35:50|177.76|175.96|177.79|175.99|177.81|176.01|177.7|175.9|17
1654781760000|2022-06-09 13:36:00|177.78|175.98|177.79|175.99|177.81|176.01|177.73|175.93|13
1654781770000|2022-06-09 13:36:10|177.78|175.98|177.67|175.87|177.78|175.98|177.67|175.87|11
1654781780000|2022-06-09 13:36:20|177.66|175.86|177.68|175.88|177.69|175.89|177.61|175.81|9
1654781790000|2022-06-09 13:36:30|177.73|175.93|177.75|175.95|177.82|176.02|177.73|175.93|13
1654781800000|2022-06-09 13:36:40|177.72|175.92|177.76|175.96|177.78|175.98|177.66|175.86|18
1654781810000|2022-06-09 13:36:50|177.73|175.93|177.75|175.95|177.75|175.95|177.71|175.91|7
1654781820000|2022-06-09 13:37:00|177.76|175.96|177.67|175.87|177.76|175.96|177.66|175.86|14
1654781830000|2022-06-09 13:37:10|177.68|175.88|177.76|175.96|177.82|176.02|177.68|175.88|19
1654781840000|2022-06-09 13:37:20|177.77|175.97|177.79|175.99|177.82|176.02|177.75|175.95|11
1654781850000|2022-06-09 13:37:30|177.78|175.98|177.75|175.95|177.78|175.98|177.69|175.89|16
1654781860000|2022-06-09 13:37:40|177.77|175.97|177.67|175.87|177.79|175.99|177.67|175.87|15
1654781870000|2022-06-09 13:37:50|177.66|175.86|177.57|175.77|177.7|175.9|177.56|175.76|18
1654781880000|2022-06-09 13:38:00|177.62|175.82|177.66|175.86|177.72|175.92|177.58|175.78|17
1654781890000|2022-06-09 13:38:10|177.64|175.84|177.58|175.78|177.64|175.84|177.57|175.77|8
1654781900000|2022-06-09 13:38:20|177.57|175.77|177.54|175.74|177.58|175.78|177.54|175.74|8
1654781910000|2022-06-09 13:38:30|177.55|175.75|177.58|175.78|177.59|175.79|177.55|175.75|6
1654781920000|2022-06-09 13:38:40|177.59|175.79|177.54|175.74|177.6|175.8|177.54|175.74|10
1654781930000|2022-06-09 13:38:50|177.55|175.75|177.51|175.71|177.55|175.75|177.46|175.66|10
1654781940000|2022-06-09 13:39:00|177.49|175.69|177.43|175.63|177.52|175.72|177.38|175.58|21
1654781950000|2022-06-09 13:39:10|177.44|175.64|177.41|175.61|177.44|175.64|177.4|175.6|12
1654781960000|2022-06-09 13:39:20|177.42|175.62|177.3|175.5|177.42|175.62|177.25|175.45|18
1654781970000|2022-06-09 13:39:30|177.28|175.48|177.27|175.47|177.3|175.5|177.26|175.46|12
1654781980000|2022-06-09 13:39:40|177.28|175.48|177.32|175.52|177.32|175.52|177.26|175.46|17
1654781990000|2022-06-09 13:39:50|177.31|175.51|177.28|175.48|177.38|175.58|177.28|175.48|18
1654782000000|2022-06-09 13:40:00|177.26|175.46|177.41|175.61|177.41|175.61|177.25|175.45|22
1654782010000|2022-06-09 13:40:10|177.42|175.62|177.44|175.64|177.48|175.68|177.4|175.6|19
1654782020000|2022-06-09 13:40:20|177.43|175.63|177.57|175.77|177.57|175.77|177.42|175.62|18
1654782030000|2022-06-09 13:40:30|177.58|175.78|177.58|175.78|177.64|175.84|177.55|175.75|14
1654782040000|2022-06-09 13:40:40|177.57|175.77|177.46|175.66|177.64|175.84|177.46|175.66|20
1654782050000|2022-06-09 13:40:50|177.47|175.67|177.52|175.72|177.55|175.75|177.46|175.66|13
1654782060000|2022-06-09 13:41:00|177.51|175.71|177.45|175.65|177.51|175.71|177.44|175.64|23
1654782070000|2022-06-09 13:41:10|177.44|175.64|177.46|175.66|177.46|175.66|177.4|175.6|17
1654782080000|2022-06-09 13:41:20|177.5|175.7|177.37|175.57|177.5|175.7|177.35|175.55|19
1654782090000|2022-06-09 13:41:30|177.36|175.56|177.56|175.76|177.6|175.8|177.36|175.56|19
1654782100000|2022-06-09 13:41:40|177.57|175.77|177.54|175.74|177.64|175.84|177.54|175.74|20
1654782110000|2022-06-09 13:41:50|177.55|175.75|177.47|175.67|177.58|175.78|177.46|175.66|13
1654782120000|2022-06-09 13:42:00|177.46|175.66|177.42|175.62|177.46|175.66|177.39|175.59|9
1654782130000|2022-06-09 13:42:10|177.41|175.61|177.38|175.58|177.41|175.61|177.38|175.58|8
1654782140000|2022-06-09 13:42:20|177.37|175.57|177.34|175.54|177.38|175.58|177.32|175.52|13
1654782150000|2022-06-09 13:42:30|177.33|175.53|177.3|175.5|177.35|175.55|177.29|175.49|10
1654782160000|2022-06-09 13:42:40|177.29|175.49|177.28|175.48|177.33|175.53|177.28|175.48|10
1654782170000|2022-06-09 13:42:50|177.27|175.47|177.3|175.5|177.3|175.5|177.27|175.47|13
1654782180000|2022-06-09 13:43:00|177.29|175.49|177.23|175.43|177.3|175.5|177.23|175.43|8
1654782190000|2022-06-09 13:43:10|177.21|175.41|176.82|175.02|177.21|175.41|176.82|175.02|21
1654782200000|2022-06-09 13:43:20|176.81|175.01|176.81|175.01|176.97|175.17|176.8|175|24
1654782210000|2022-06-09 13:43:30|176.82|175.02|176.84|175.04|176.84|175.04|176.8|175|15
1654782220000|2022-06-09 13:43:40|176.83|175.03|176.87|175.07|176.87|175.07|176.8|175|23
1654782230000|2022-06-09 13:43:50|176.86|175.06|176.77|174.97|176.86|175.06|176.77|174.97|15
1654782240000|2022-06-09 13:44:00|176.79|174.99|176.84|175.04|176.85|175.05|176.78|174.98|17
1654782250000|2022-06-09 13:44:10|176.83|175.03|176.91|175.11|176.93|175.13|176.83|175.03|13
1654782260000|2022-06-09 13:44:20|176.92|175.12|177|175.2|177|175.2|176.91|175.11|13
1654782270000|2022-06-09 13:44:30|177.01|175.21|177.07|175.27|177.09|175.29|176.99|175.19|12
1654782280000|2022-06-09 13:44:40|177.08|175.28|177.01|175.21|177.08|175.28|176.99|175.19|19
1654782290000|2022-06-09 13:44:50|177.02|175.22|177.04|175.24|177.06|175.26|177.02|175.22|8
1654782300000|2022-06-09 13:45:00|177.03|175.23|177.22|175.42|177.22|175.42|177.03|175.23|11
1654782310000|2022-06-09 13:45:10|177.24|175.44|177.21|175.41|177.32|175.52|177.21|175.41|18
1654782320000|2022-06-09 13:45:20|177.2|175.4|177.23|175.43|177.24|175.44|177.11|175.31|17
1654782330000|2022-06-09 13:45:30|177.22|175.42|177.15|175.35|177.22|175.42|177.09|175.29|18
1654782340000|2022-06-09 13:45:40|177.14|175.34|177.24|175.44|177.25|175.45|177.14|175.34|16
1654782350000|2022-06-09 13:45:50|177.23|175.43|177.23|175.43|177.23|175.43|177.18|175.38|7
1654782360000|2022-06-09 13:46:00|177.26|175.46|177.23|175.43|177.26|175.46|177.21|175.41|11
1654782370000|2022-06-09 13:46:10|177.21|175.41|177.2|175.4|177.21|175.41|177.14|175.34|11
1654782380000|2022-06-09 13:46:20|177.19|175.39|177.12|175.32|177.21|175.41|177.11|175.31|16
1654782390000|2022-06-09 13:46:30|177.13|175.33|177.13|175.33|177.16|175.36|177.1|175.3|16
1654782400000|2022-06-09 13:46:40|177.12|175.32|177.06|175.26|177.12|175.32|177.04|175.24|12
1654782410000|2022-06-09 13:46:50|177.07|175.27|177.12|175.32|177.12|175.32|177.05|175.25|15
1654782420000|2022-06-09 13:47:00|177.11|175.31|177.15|175.35|177.16|175.36|177.08|175.28|12
1654782430000|2022-06-09 13:47:10|177.16|175.36|177.26|175.46|177.33|175.53|177.15|175.35|23
1654782440000|2022-06-09 13:47:20|177.27|175.47|177.43|175.63|177.47|175.67|177.27|175.47|22
1654782450000|2022-06-09 13:47:30|177.44|175.64|177.54|175.74|177.55|175.75|177.43|175.63|12
1654782460000|2022-06-09 13:47:40|177.48|175.68|177.66|175.86|177.66|175.86|177.44|175.64|18
1654782470000|2022-06-09 13:47:50|177.65|175.85|177.64|175.84|177.67|175.87|177.62|175.82|18
1654782480000|2022-06-09 13:48:00|177.63|175.83|177.67|175.87|177.75|175.95|177.63|175.83|18
1654782490000|2022-06-09 13:48:10|177.66|175.86|177.55|175.75|177.66|175.86|177.5|175.7|28
1654782500000|2022-06-09 13:48:20|177.56|175.76|177.64|175.84|177.67|175.87|177.56|175.76|11
1654782510000|2022-06-09 13:48:30|177.66|175.86|177.95|176.15|177.95|176.15|177.66|175.86|18
1654782520000|2022-06-09 13:48:40|177.94|176.14|177.87|176.07|177.94|176.14|177.74|175.94|17
1654782530000|2022-06-09 13:48:50|177.85|176.05|177.79|175.99|177.88|176.08|177.78|175.98|15
1654782540000|2022-06-09 13:49:00|177.81|176.01|177.73|175.93|177.81|176.01|177.67|175.87|17
1654782550000|2022-06-09 13:49:10|177.74|175.94|177.75|175.95|177.87|176.07|177.74|175.94|16
1654782560000|2022-06-09 13:49:20|177.74|175.94|177.67|175.87|177.74|175.94|177.67|175.87|16
1654782570000|2022-06-09 13:49:30|177.68|175.88|177.66|175.86|177.71|175.91|177.66|175.86|11
1654782580000|2022-06-09 13:49:40|177.67|175.87|177.65|175.85|177.67|175.87|177.6|175.8|10
1654782590000|2022-06-09 13:49:50|177.68|175.88|177.65|175.85|177.68|175.88|177.64|175.84|7
1654782600000|2022-06-09 13:50:00|177.64|175.84|177.6|175.8|177.65|175.85|177.58|175.78|11
1654782610000|2022-06-09 13:50:10|177.61|175.81|177.72|175.92|177.77|175.97|177.61|175.81|17
1654782620000|2022-06-09 13:50:20|177.73|175.93|177.62|175.82|177.75|175.95|177.62|175.82|14
1654782630000|2022-06-09 13:50:30|177.61|175.81|177.71|175.91|177.71|175.91|177.6|175.8|15
1654782640000|2022-06-09 13:50:40|177.7|175.9|177.6|175.8|177.7|175.9|177.6|175.8|19
1654782650000|2022-06-09 13:50:50|177.59|175.79|177.62|175.82|177.63|175.83|177.58|175.78|14
1654782660000|2022-06-09 13:51:00|177.63|175.83|177.81|176.01|177.81|176.01|177.62|175.82|16
1654782670000|2022-06-09 13:51:10|177.82|176.02|177.81|176.01|177.86|176.06|177.77|175.97|14
1654782680000|2022-06-09 13:51:20|177.82|176.02|177.82|176.02|177.82|176.02|177.78|175.98|18
1654782690000|2022-06-09 13:51:30|177.81|176.01|177.8|176|177.85|176.05|177.78|175.98|12
1654782700000|2022-06-09 13:51:40|177.78|175.98|177.84|176.04|177.84|176.04|177.78|175.98|8
1654782710000|2022-06-09 13:51:50|177.85|176.05|177.87|176.07|177.88|176.08|177.83|176.03|14
1654782720000|2022-06-09 13:52:00|177.88|176.08|177.91|176.11|177.93|176.13|177.87|176.07|11
1654782730000|2022-06-09 13:52:10|177.9|176.1|177.92|176.12|177.92|176.12|177.88|176.08|12
1654782740000|2022-06-09 13:52:20|177.93|176.13|178.02|176.22|178.04|176.24|177.93|176.13|11
1654782750000|2022-06-09 13:52:30|178.03|176.23|177.9|176.1|178.04|176.24|177.9|176.1|17
1654782760000|2022-06-09 13:52:40|177.91|176.11|177.94|176.14|177.95|176.15|177.88|176.08|18
1654782770000|2022-06-09 13:52:50|177.95|176.15|177.83|176.03|177.95|176.15|177.8|176|16
1654782780000|2022-06-09 13:53:00|177.84|176.04|177.8|176|177.84|176.04|177.8|176|8
1654782790000|2022-06-09 13:53:10|177.81|176.01|177.8|176|177.81|176.01|177.79|175.99|6
1654782800000|2022-06-09 13:53:20|177.83|176.03|177.86|176.06|177.87|176.07|177.83|176.03|11
1654782810000|2022-06-09 13:53:30|177.87|176.07|177.85|176.05|177.87|176.07|177.84|176.04|4
1654782820000|2022-06-09 13:53:40|177.84|176.04|177.82|176.02|177.84|176.04|177.81|176.01|8
1654782830000|2022-06-09 13:53:50|177.83|176.03|177.89|176.09|177.89|176.09|177.82|176.02|14
1654782840000|2022-06-09 13:54:00|177.92|176.12|177.92|176.12|178.03|176.23|177.91|176.11|16
1654782850000|2022-06-09 13:54:10|177.93|176.13|177.94|176.14|177.95|176.15|177.93|176.13|9
1654782860000|2022-06-09 13:54:20|177.95|176.15|177.87|176.07|177.95|176.15|177.87|176.07|9
1654782870000|2022-06-09 13:54:30|177.9|176.1|177.81|176.01|177.91|176.11|177.81|176.01|17
1654782880000|2022-06-09 13:54:40|177.82|176.02|177.79|175.99|177.84|176.04|177.79|175.99|16
1654782890000|2022-06-09 13:54:50|177.8|176|177.78|175.98|177.8|176|177.77|175.97|9
1654782900000|2022-06-09 13:55:00|177.77|175.97|177.84|176.04|177.86|176.06|177.77|175.97|16
1654782910000|2022-06-09 13:55:10|177.79|175.99|177.78|175.98|177.8|176|177.76|175.96|13
1654782920000|2022-06-09 13:55:20|177.77|175.97|177.81|176.01|177.81|176.01|177.75|175.95|15
1654782930000|2022-06-09 13:55:30|177.82|176.02|177.79|175.99|177.84|176.04|177.77|175.97|7
1654782940000|2022-06-09 13:55:40|177.78|175.98|177.85|176.05|177.86|176.06|177.78|175.98|12
1654782950000|2022-06-09 13:55:50|177.86|176.06|177.87|176.07|177.87|176.07|177.84|176.04|11
1654782960000|2022-06-09 13:56:00|177.88|176.08|178.03|176.23|178.03|176.23|177.88|176.08|17
1654782970000|2022-06-09 13:56:10|178.04|176.24|178.07|176.27|178.12|176.32|178.03|176.23|18
1654782980000|2022-06-09 13:56:20|178.05|176.25|177.93|176.13|178.05|176.25|177.93|176.13|19
1654782990000|2022-06-09 13:56:30|177.87|176.07|177.8|176|177.87|176.07|177.8|176|16
1654783000000|2022-06-09 13:56:40|177.81|176.01|177.72|175.92|177.81|176.01|177.72|175.92|15
1654783010000|2022-06-09 13:56:50|177.71|175.91|177.63|175.83|177.72|175.92|177.63|175.83|5
1654783020000|2022-06-09 13:57:00|177.64|175.84|177.69|175.89|177.69|175.89|177.63|175.83|15
1654783030000|2022-06-09 13:57:10|177.66|175.86|177.65|175.85|177.67|175.87|177.63|175.83|13
1654783040000|2022-06-09 13:57:20|177.64|175.84|177.65|175.85|177.65|175.85|177.63|175.83|4
1654783050000|2022-06-09 13:57:30|177.67|175.87|177.63|175.83|177.69|175.89|177.63|175.83|7
1654783060000|2022-06-09 13:57:40|177.64|175.84|177.61|175.81|177.65|175.85|177.61|175.81|9
1654783070000|2022-06-09 13:57:50|177.6|175.8|177.57|175.77|177.6|175.8|177.57|175.77|8
1654783080000|2022-06-09 13:58:00|177.56|175.76|177.52|175.72|177.58|175.78|177.5|175.7|15
1654783090000|2022-06-09 13:58:10|177.51|175.71|177.57|175.77|177.57|175.77|177.51|175.71|12
1654783100000|2022-06-09 13:58:20|177.59|175.79|177.55|175.75|177.62|175.82|177.55|175.75|14
1654783110000|2022-06-09 13:58:30|177.54|175.74|177.51|175.71|177.61|175.81|177.51|175.71|16
1654783120000|2022-06-09 13:58:40|177.5|175.7|177.51|175.71|177.52|175.72|177.49|175.69|12
1654783130000|2022-06-09 13:58:50|177.52|175.72|177.69|175.89|177.71|175.91|177.51|175.71|19
1654783140000|2022-06-09 13:59:00|177.7|175.9|177.72|175.92|177.73|175.93|177.7|175.9|12
1654783150000|2022-06-09 13:59:10|177.71|175.91|177.69|175.89|177.73|175.93|177.69|175.89|8
1654783160000|2022-06-09 13:59:20|177.7|175.9|177.7|175.9|177.7|175.9|177.7|175.9|1
1654783170000|2022-06-09 13:59:30|177.71|175.91|177.73|175.93|177.79|175.99|177.7|175.9|16
1654783180000|2022-06-09 13:59:40|177.74|175.94|177.76|175.96|177.77|175.97|177.74|175.94|11
1654783190000|2022-06-09 13:59:50|177.78|175.98|177.99|176.19|178.02|176.22|177.78|175.98|21
1654783200000|2022-06-09 14:00:00|178|176.2|177.9|176.1|178|176.2|177.9|176.1|15
1654783210000|2022-06-09 14:00:10|177.91|176.11|177.93|176.13|177.95|176.15|177.91|176.11|12
1654783220000|2022-06-09 14:00:20|177.94|176.14|177.99|176.19|178.03|176.23|177.94|176.14|13
1654783230000|2022-06-09 14:00:30|178|176.2|177.89|176.09|178|176.2|177.88|176.08|17
1654783240000|2022-06-09 14:00:40|177.9|176.1|177.87|176.07|177.9|176.1|177.85|176.05|13
1654783250000|2022-06-09 14:00:50|177.86|176.06|177.87|176.07|177.87|176.07|177.85|176.05|8
1654783260000|2022-06-09 14:01:00|177.86|176.06|177.74|175.94|177.87|176.07|177.73|175.93|17
1654783270000|2022-06-09 14:01:10|177.77|175.97|177.77|175.97|177.78|175.98|177.77|175.97|3
1654783280000|2022-06-09 14:01:20|177.74|175.94|177.73|175.93|177.74|175.94|177.72|175.92|3
1654783290000|2022-06-09 14:01:30|177.74|175.94|177.74|175.94|177.82|176.02|177.73|175.93|12
1654783300000|2022-06-09 14:01:40|177.73|175.93|177.73|175.93|177.77|175.97|177.73|175.93|8
1654783310000|2022-06-09 14:01:50|177.74|175.94|177.74|175.94|177.74|175.94|177.73|175.93|9
1654783320000|2022-06-09 14:02:00|177.73|175.93|177.75|175.95|177.77|175.97|177.72|175.92|12
1654783330000|2022-06-09 14:02:10|177.74|175.94|177.78|175.98|177.83|176.03|177.74|175.94|17
1654783340000|2022-06-09 14:02:20|177.77|175.97|177.75|175.95|177.78|175.98|177.75|175.95|9
1654783350000|2022-06-09 14:02:30|177.73|175.93|177.78|175.98|177.78|175.98|177.73|175.93|4
1654783360000|2022-06-09 14:02:40|177.8|176|177.75|175.95|177.8|176|177.74|175.94|12
1654783370000|2022-06-09 14:02:50|177.74|175.94|177.95|176.15|177.95|176.15|177.74|175.94|17
1654783380000|2022-06-09 14:03:00|177.94|176.14|178.1|176.3|178.1|176.3|177.91|176.11|15
1654783390000|2022-06-09 14:03:10|178.11|176.31|178.23|176.43|178.23|176.43|178.04|176.24|17
1654783400000|2022-06-09 14:03:20|178.25|176.45|178.2|176.4|178.25|176.45|178.19|176.39|17
1654783410000|2022-06-09 14:03:30|178.19|176.39|178.06|176.26|178.19|176.39|178.04|176.24|18
1654783420000|2022-06-09 14:03:40|178.05|176.25|178.09|176.29|178.15|176.35|178.05|176.25|20
1654783430000|2022-06-09 14:03:50|178.07|176.27|178.1|176.3|178.12|176.32|178.06|176.26|11
1654783440000|2022-06-09 14:04:00|178.09|176.29|178.08|176.28|178.1|176.3|178.08|176.28|12
1654783450000|2022-06-09 14:04:10|178.07|176.27|178.07|176.27|178.14|176.34|178.07|176.27|16
1654783460000|2022-06-09 14:04:20|178.08|176.28|178.07|176.27|178.13|176.33|178.06|176.26|17
1654783470000|2022-06-09 14:04:30|178.08|176.28|178.1|176.3|178.1|176.3|178.07|176.27|11
1654783480000|2022-06-09 14:04:40|178.09|176.29|178.06|176.26|178.1|176.3|178.06|176.26|13
1654783490000|2022-06-09 14:04:50|178.07|176.27|178.02|176.22|178.07|176.27|178|176.2|14
1654783500000|2022-06-09 14:05:00|178.01|176.21|177.92|176.12|178.02|176.22|177.92|176.12|13
1654783510000|2022-06-09 14:05:10|177.91|176.11|177.87|176.07|177.91|176.11|177.86|176.06|10
1654783520000|2022-06-09 14:05:20|177.86|176.06|177.84|176.04|177.87|176.07|177.84|176.04|6
1654783530000|2022-06-09 14:05:30|177.81|176.01|177.77|175.97|177.81|176.01|177.77|175.97|11
1654783540000|2022-06-09 14:05:40|177.78|175.98|177.73|175.93|177.78|175.98|177.73|175.93|8
1654783550000|2022-06-09 14:05:50|177.72|175.92|177.68|175.88|177.72|175.92|177.68|175.88|8
1654783560000|2022-06-09 14:06:00|177.67|175.87|177.68|175.88|177.71|175.91|177.6|175.8|20
1654783570000|2022-06-09 14:06:10|177.67|175.87|177.65|175.85|177.7|175.9|177.64|175.84|18
1654783580000|2022-06-09 14:06:20|177.66|175.86|177.59|175.79|177.66|175.86|177.58|175.78|8
1654783590000|2022-06-09 14:06:30|177.61|175.81|177.48|175.68|177.61|175.81|177.47|175.67|13
1654783600000|2022-06-09 14:06:40|177.47|175.67|177.53|175.73|177.53|175.73|177.46|175.66|8
1654783610000|2022-06-09 14:06:50|177.52|175.72|177.49|175.69|177.52|175.72|177.49|175.69|5
1654783620000|2022-06-09 14:07:00|177.5|175.7|177.45|175.65|177.51|175.71|177.45|175.65|10
1654783630000|2022-06-09 14:07:10|177.46|175.66|177.59|175.79|177.65|175.85|177.46|175.66|18
1654783640000|2022-06-09 14:07:20|177.58|175.78|177.6|175.8|177.64|175.84|177.56|175.76|14
1654783650000|2022-06-09 14:07:30|177.59|175.79|177.55|175.75|177.59|175.79|177.55|175.75|10
1654783660000|2022-06-09 14:07:40|177.56|175.76|177.5|175.7|177.57|175.77|177.5|175.7|12
1654783670000|2022-06-09 14:07:50|177.51|175.71|177.5|175.7|177.57|175.77|177.5|175.7|9
1654783680000|2022-06-09 14:08:00|177.49|175.69|177.45|175.65|177.49|175.69|177.44|175.64|9
1654783690000|2022-06-09 14:08:10|177.43|175.63|177.45|175.65|177.45|175.65|177.41|175.61|14
1654783700000|2022-06-09 14:08:20|177.47|175.67|177.42|175.62|177.47|175.67|177.41|175.61|12
1654783710000|2022-06-09 14:08:30|177.41|175.61|177.41|175.61|177.41|175.61|177.35|175.55|14
1654783720000|2022-06-09 14:08:40|177.4|175.6|177.48|175.68|177.48|175.68|177.4|175.6|12
1654783730000|2022-06-09 14:08:50|177.49|175.69|177.44|175.64|177.51|175.71|177.42|175.62|11
1654783740000|2022-06-09 14:09:00|177.42|175.62|177.42|175.62|177.43|175.63|177.41|175.61|9
1654783750000|2022-06-09 14:09:10|177.41|175.61|177.44|175.64|177.51|175.71|177.41|175.61|17
1654783760000|2022-06-09 14:09:20|177.45|175.65|177.41|175.61|177.47|175.67|177.4|175.6|13
1654783770000|2022-06-09 14:09:30|177.42|175.62|177.46|175.66|177.48|175.68|177.41|175.61|13
1654783780000|2022-06-09 14:09:40|177.43|175.63|177.38|175.58|177.43|175.63|177.32|175.52|15
1654783790000|2022-06-09 14:09:50|177.37|175.57|177.47|175.67|177.47|175.67|177.35|175.55|12
1654783800000|2022-06-09 14:10:00|177.46|175.66|177.41|175.61|177.47|175.67|177.31|175.51|17
1654783810000|2022-06-09 14:10:10|177.43|175.63|177.43|175.63|177.5|175.7|177.42|175.62|18
1654783820000|2022-06-09 14:10:20|177.44|175.64|177.62|175.82|177.62|175.82|177.43|175.63|16
1654783830000|2022-06-09 14:10:30|177.63|175.83|177.54|175.74|177.63|175.83|177.53|175.73|8
1654783840000|2022-06-09 14:10:40|177.53|175.73|177.62|175.82|177.64|175.84|177.53|175.73|13
1654783850000|2022-06-09 14:10:50|177.63|175.83|177.52|175.72|177.63|175.83|177.52|175.72|8
1654783860000|2022-06-09 14:11:00|177.51|175.71|177.56|175.76|177.56|175.76|177.51|175.71|5
1654783870000|2022-06-09 14:11:10|177.55|175.75|177.54|175.74|177.55|175.75|177.53|175.73|4
1654783880000|2022-06-09 14:11:20|177.53|175.73|177.53|175.73|177.55|175.75|177.5|175.7|10
1654783890000|2022-06-09 14:11:30|177.54|175.74|177.6|175.8|177.64|175.84|177.54|175.74|13
1654783900000|2022-06-09 14:11:40|177.59|175.79|177.59|175.79|177.62|175.82|177.59|175.79|10
1654783910000|2022-06-09 14:11:50|177.6|175.8|177.61|175.81|177.61|175.81|177.6|175.8|2
1654783920000|2022-06-09 14:12:00|177.62|175.82|177.62|175.82|177.65|175.85|177.6|175.8|9
1654783930000|2022-06-09 14:12:10|177.61|175.81|177.61|175.81|177.64|175.84|177.61|175.81|10
1654783940000|2022-06-09 14:12:20|177.62|175.82|177.71|175.91|177.74|175.94|177.61|175.81|18
1654783950000|2022-06-09 14:12:30|177.72|175.92|177.72|175.92|177.79|175.99|177.72|175.92|17
1654783960000|2022-06-09 14:12:40|177.71|175.91|177.69|175.89|177.71|175.91|177.65|175.85|10
1654783970000|2022-06-09 14:12:50|177.7|175.9|177.79|175.99|177.81|176.01|177.68|175.88|13
1654783980000|2022-06-09 14:13:00|177.8|176|177.91|176.11|177.92|176.12|177.78|175.98|19
1654783990000|2022-06-09 14:13:10|177.92|176.12|177.88|176.08|177.92|176.12|177.85|176.05|11
1654784000000|2022-06-09 14:13:20|177.89|176.09|177.94|176.14|177.94|176.14|177.86|176.06|9
1654784010000|2022-06-09 14:13:30|178|176.2|177.97|176.17|178|176.2|177.95|176.15|7
1654784020000|2022-06-09 14:13:40|177.96|176.16|178.06|176.26|178.06|176.26|177.93|176.13|21
1654784030000|2022-06-09 14:13:50|178.05|176.25|178.02|176.22|178.05|176.25|178.01|176.21|8
1654784040000|2022-06-09 14:14:00|178.01|176.21|177.99|176.19|178.01|176.21|177.99|176.19|7
1654784050000|2022-06-09 14:14:10|177.95|176.15|177.85|176.05|177.95|176.15|177.85|176.05|9
1654784060000|2022-06-09 14:14:20|177.84|176.04|177.93|176.13|177.93|176.13|177.84|176.04|10
1654784070000|2022-06-09 14:14:30|177.95|176.15|178.04|176.24|178.05|176.25|177.95|176.15|9
1654784080000|2022-06-09 14:14:40|178.05|176.25|178.06|176.26|178.06|176.26|178.04|176.24|6
1654784090000|2022-06-09 14:14:50|178.07|176.27|178.07|176.27|178.07|176.27|178.07|176.27|1
1654784110000|2022-06-09 14:15:10|178.09|176.29|178.32|176.52|178.33|176.53|178.09|176.29|18
1654784120000|2022-06-09 14:15:20|178.33|176.53|178.47|176.67|178.6|176.8|178.33|176.53|26
1654784130000|2022-06-09 14:15:30|178.46|176.66|178.49|176.69|178.5|176.7|178.43|176.63|18
1654784140000|2022-06-09 14:15:40|178.48|176.68|178.54|176.74|178.54|176.74|178.42|176.62|18
1654784150000|2022-06-09 14:15:50|178.53|176.73|178.4|176.6|178.53|176.73|178.4|176.6|19
1654784160000|2022-06-09 14:16:00|178.35|176.55|178.38|176.58|178.38|176.58|178.34|176.54|18
1654784170000|2022-06-09 14:16:10|178.37|176.57|178.5|176.7|178.51|176.71|178.36|176.56|16
1654784180000|2022-06-09 14:16:20|178.49|176.69|178.44|176.64|178.49|176.69|178.43|176.63|11
1654784190000|2022-06-09 14:16:30|178.45|176.65|178.36|176.56|178.45|176.65|178.36|176.56|13
1654784200000|2022-06-09 14:16:40|178.35|176.55|178.32|176.52|178.35|176.55|178.32|176.52|3
1654784210000|2022-06-09 14:16:50|178.33|176.53|178.27|176.47|178.33|176.53|178.26|176.46|5
1654784220000|2022-06-09 14:17:00|178.26|176.46|178.29|176.49|178.29|176.49|178.26|176.46|8
1654784230000|2022-06-09 14:17:10|178.3|176.5|178.36|176.56|178.42|176.62|178.3|176.5|13
1654784240000|2022-06-09 14:17:20|178.35|176.55|178.26|176.46|178.4|176.6|178.25|176.45|18
1654784250000|2022-06-09 14:17:30|178.25|176.45|178.11|176.31|178.25|176.45|178.11|176.31|12
1654784260000|2022-06-09 14:17:40|178.1|176.3|178.01|176.21|178.13|176.33|178|176.2|16
1654784270000|2022-06-09 14:17:50|178.02|176.22|178|176.2|178.03|176.23|178|176.2|7
1654784280000|2022-06-09 14:18:00|177.98|176.18|177.98|176.18|178|176.2|177.97|176.17|8
1654784290000|2022-06-09 14:18:10|177.97|176.17|177.97|176.17|177.99|176.19|177.96|176.16|7
1654784300000|2022-06-09 14:18:20|177.96|176.16|177.96|176.16|177.99|176.19|177.96|176.16|11
1654784310000|2022-06-09 14:18:30|177.97|176.17|177.95|176.15|178|176.2|177.95|176.15|12
1654784320000|2022-06-09 14:18:40|177.96|176.16|177.98|176.18|177.98|176.18|177.96|176.16|5
1654784330000|2022-06-09 14:18:50|177.97|176.17|177.97|176.17|178.02|176.22|177.96|176.16|14
1654784340000|2022-06-09 14:19:00|177.96|176.16|177.99|176.19|177.99|176.19|177.92|176.12|13
1654784350000|2022-06-09 14:19:10|177.98|176.18|178.08|176.28|178.08|176.28|177.98|176.18|6
1654784360000|2022-06-09 14:19:20|178.07|176.27|178.04|176.24|178.07|176.27|178.04|176.24|5
1654784370000|2022-06-09 14:19:30|178.03|176.23|178|176.2|178.05|176.25|178|176.2|8
1654784380000|2022-06-09 14:19:40|177.99|176.19|177.97|176.17|178|176.2|177.96|176.16|11
1654784390000|2022-06-09 14:19:50|177.98|176.18|178.01|176.21|178.01|176.21|177.98|176.18|6
1654784400000|2022-06-09 14:20:00|178.08|176.28|178.04|176.24|178.09|176.29|178.03|176.23|7
1654784410000|2022-06-09 14:20:10|178.05|176.25|178.04|176.24|178.06|176.26|178.04|176.24|8
1654784420000|2022-06-09 14:20:20|178.05|176.25|178.14|176.34|178.14|176.34|178.05|176.25|9
1654784430000|2022-06-09 14:20:30|178.13|176.33|178.11|176.31|178.13|176.33|178.11|176.31|3
1654784440000|2022-06-09 14:20:40|178.1|176.3|177.98|176.18|178.1|176.3|177.98|176.18|18
1654784450000|2022-06-09 14:20:50|177.97|176.17|177.99|176.19|177.99|176.19|177.97|176.17|3
1654784460000|2022-06-09 14:21:00|178|176.2|178.01|176.21|178.04|176.24|178|176.2|14
1654784470000|2022-06-09 14:21:10|177.99|176.19|178|176.2|178.02|176.22|177.99|176.19|7
1654784480000|2022-06-09 14:21:20|178.01|176.21|178.01|176.21|178.02|176.22|178.01|176.21|7
1654784490000|2022-06-09 14:21:30|178|176.2|178.08|176.28|178.09|176.29|178|176.2|10
1654784500000|2022-06-09 14:21:40|178.07|176.27|178.01|176.21|178.07|176.27|178.01|176.21|9
1654784510000|2022-06-09 14:21:50|177.97|176.17|177.97|176.17|177.97|176.17|177.95|176.15|3
1654784520000|2022-06-09 14:22:00|177.99|176.19|177.98|176.18|177.99|176.19|177.95|176.15|7
1654784530000|2022-06-09 14:22:10|177.99|176.19|178.03|176.23|178.03|176.23|177.98|176.18|8
1654784540000|2022-06-09 14:22:20|178.04|176.24|178.03|176.23|178.04|176.24|178.01|176.21|5
1654784550000|2022-06-09 14:22:30|178.04|176.24|178.05|176.25|178.07|176.27|178.04|176.24|4
1654784560000|2022-06-09 14:22:40|178.03|176.23|178.09|176.29|178.1|176.3|178.03|176.23|10
1654784570000|2022-06-09 14:22:50|178.08|176.28|178.07|176.27|178.09|176.29|178.06|176.26|10
1654784580000|2022-06-09 14:23:00|178.08|176.28|178.08|176.28|178.09|176.29|178.06|176.26|7
1654784590000|2022-06-09 14:23:10|178.09|176.29|178.05|176.25|178.1|176.3|178.04|176.24|10
1654784600000|2022-06-09 14:23:20|178.08|176.28|178.14|176.34|178.18|176.38|178.08|176.28|16
1654784610000|2022-06-09 14:23:30|178.13|176.33|178.13|176.33|178.15|176.35|178.13|176.33|7
1654784620000|2022-06-09 14:23:40|178.12|176.32|178.12|176.32|178.13|176.33|178.04|176.24|15
1654784630000|2022-06-09 14:23:50|178.13|176.33|178.12|176.32|178.14|176.34|178.11|176.31|5
1654784640000|2022-06-09 14:24:00|178.13|176.33|178.11|176.31|178.16|176.36|178.08|176.28|14
1654784650000|2022-06-09 14:24:10|178.12|176.32|178.11|176.31|178.13|176.33|178.11|176.31|10
1654784660000|2022-06-09 14:24:20|178.12|176.32|178.12|176.32|178.14|176.34|178.1|176.3|9
1654784670000|2022-06-09 14:24:30|178.13|176.33|178.17|176.37|178.19|176.39|178.13|176.33|9
1654784680000|2022-06-09 14:24:40|178.16|176.36|178.16|176.36|178.16|176.36|178.15|176.35|3
1654784690000|2022-06-09 14:24:50|178.15|176.35|178.16|176.36|178.17|176.37|178.15|176.35|8
1654784700000|2022-06-09 14:25:00|178.15|176.35|178.12|176.32|178.2|176.4|178.12|176.32|17
1654784710000|2022-06-09 14:25:10|178.09|176.29|178.21|176.41|178.23|176.43|178.08|176.28|14
1654784720000|2022-06-09 14:25:20|178.2|176.4|178.23|176.43|178.25|176.45|178.19|176.39|15
1654784730000|2022-06-09 14:25:30|178.24|176.44|178.21|176.41|178.25|176.45|178.21|176.41|10
1654784740000|2022-06-09 14:25:40|178.19|176.39|178.18|176.38|178.21|176.41|178.18|176.38|8
1654784750000|2022-06-09 14:25:50|178.19|176.39|178.18|176.38|178.2|176.4|178.18|176.38|5
1654784760000|2022-06-09 14:26:00|178.19|176.39|178.19|176.39|178.19|176.39|178.18|176.38|3
1654784770000|2022-06-09 14:26:10|178.18|176.38|178.18|176.38|178.19|176.39|178.14|176.34|10
1654784780000|2022-06-09 14:26:20|178.17|176.37|178.2|176.4|178.2|176.4|178.15|176.35|10
1654784790000|2022-06-09 14:26:30|178.21|176.41|178.2|176.4|178.21|176.41|178.2|176.4|4
1654784800000|2022-06-09 14:26:40|178.21|176.41|178.26|176.46|178.27|176.47|178.21|176.41|11
1654784810000|2022-06-09 14:26:50|178.28|176.48|178.22|176.42|178.28|176.48|178.21|176.41|12
1654784820000|2022-06-09 14:27:00|178.25|176.45|178.25|176.45|178.27|176.47|178.24|176.44|9
1654784830000|2022-06-09 14:27:10|178.24|176.44|178.32|176.52|178.33|176.53|178.24|176.44|9
1654784840000|2022-06-09 14:27:20|178.33|176.53|178.31|176.51|178.33|176.53|178.3|176.5|6
1654784850000|2022-06-09 14:27:30|178.3|176.5|178.3|176.5|178.32|176.52|178.3|176.5|13
1654784860000|2022-06-09 14:27:40|178.31|176.51|178.3|176.5|178.32|176.52|178.3|176.5|8
1654784870000|2022-06-09 14:27:50|178.26|176.46|178.29|176.49|178.31|176.51|178.25|176.45|9
1654784880000|2022-06-09 14:28:00|178.3|176.5|178.29|176.49|178.3|176.5|178.29|176.49|4
1654784890000|2022-06-09 14:28:10|178.3|176.5|178.32|176.52|178.32|176.52|178.3|176.5|4
1654784900000|2022-06-09 14:28:20|178.31|176.51|178.26|176.46|178.31|176.51|178.26|176.46|8
1654784910000|2022-06-09 14:28:30|178.3|176.5|178.32|176.52|178.32|176.52|178.29|176.49|6
1654784920000|2022-06-09 14:28:40|178.31|176.51|178.27|176.47|178.32|176.52|178.27|176.47|7
1654784930000|2022-06-09 14:28:50|178.28|176.48|178.29|176.49|178.3|176.5|178.28|176.48|6
1654784940000|2022-06-09 14:29:00|178.28|176.48|178.14|176.34|178.28|176.48|178.14|176.34|11
1654784950000|2022-06-09 14:29:10|178.13|176.33|178.15|176.35|178.19|176.39|178.13|176.33|12
1654784960000|2022-06-09 14:29:20|178.14|176.34|178.15|176.35|178.16|176.36|178.14|176.34|4
1654784970000|2022-06-09 14:29:30|178.14|176.34|178.18|176.38|178.18|176.38|178.13|176.33|7
1654784980000|2022-06-09 14:29:40|178.19|176.39|178.2|176.4|178.2|176.4|178.16|176.36|7
1654784990000|2022-06-09 14:29:50|178.21|176.41|178.2|176.4|178.21|176.41|178.16|176.36|6
1654785000000|2022-06-09 14:30:00|178.18|176.38|178.16|176.36|178.2|176.4|178.16|176.36|7
1654785010000|2022-06-09 14:30:10|178.17|176.37|178.18|176.38|178.19|176.39|178.17|176.37|8
1654785020000|2022-06-09 14:30:20|178.17|176.37|178.19|176.39|178.19|176.39|178.14|176.34|10
1654785030000|2022-06-09 14:30:30|178.22|176.42|178.19|176.39|178.22|176.42|178.19|176.39|6
1654785040000|2022-06-09 14:30:40|178.17|176.37|178.21|176.41|178.21|176.41|178.17|176.37|7
1654785050000|2022-06-09 14:30:50|178.22|176.42|178.2|176.4|178.22|176.42|178.2|176.4|5
1654785060000|2022-06-09 14:31:00|178.21|176.41|178.2|176.4|178.21|176.41|178.2|176.4|4
1654785070000|2022-06-09 14:31:10|178.21|176.41|178.2|176.4|178.21|176.41|178.2|176.4|10
1654785080000|2022-06-09 14:31:20|178.21|176.41|178.2|176.4|178.21|176.41|178.2|176.4|6
1654785090000|2022-06-09 14:31:30|178.21|176.41|178.21|176.41|178.23|176.43|178.2|176.4|11
1654785110000|2022-06-09 14:31:50|178.22|176.42|178.21|176.41|178.23|176.43|178.21|176.41|6
1654785120000|2022-06-09 14:32:00|178.22|176.42|178.2|176.4|178.23|176.43|178.19|176.39|7
1654785130000|2022-06-09 14:32:10|178.19|176.39|178.19|176.39|178.19|176.39|178.19|176.39|1
1654785140000|2022-06-09 14:32:20|178.21|176.41|178.13|176.33|178.21|176.41|178.13|176.33|8
1654785150000|2022-06-09 14:32:30|178.12|176.32|177.96|176.16|178.12|176.32|177.96|176.16|12
1654785160000|2022-06-09 14:32:40|177.95|176.15|177.89|176.09|177.96|176.16|177.89|176.09|11
1654785170000|2022-06-09 14:32:50|177.88|176.08|177.85|176.05|177.88|176.08|177.85|176.05|3
1654785180000|2022-06-09 14:33:00|177.86|176.06|177.85|176.05|177.89|176.09|177.84|176.04|6
1654785190000|2022-06-09 14:33:10|177.86|176.06|177.85|176.05|177.86|176.06|177.84|176.04|6
1654785200000|2022-06-09 14:33:20|177.84|176.04|177.82|176.02|177.84|176.04|177.77|175.97|13
1654785210000|2022-06-09 14:33:30|177.87|176.07|177.93|176.13|177.93|176.13|177.87|176.07|7
1654785220000|2022-06-09 14:33:40|177.92|176.12|178|176.2|178.01|176.21|177.92|176.12|13
1654785230000|2022-06-09 14:33:50|178.01|176.21|178|176.2|178.01|176.21|178|176.2|4
1654785240000|2022-06-09 14:34:00|177.98|176.18|178|176.2|178.02|176.22|177.98|176.18|5
1654785250000|2022-06-09 14:34:10|178.01|176.21|178.01|176.21|178.02|176.22|177.99|176.19|6
1654785260000|2022-06-09 14:34:20|178|176.2|178|176.2|178.01|176.21|178|176.2|3
1654785270000|2022-06-09 14:34:30|178.01|176.21|178.08|176.28|178.1|176.3|178.01|176.21|8
1654785280000|2022-06-09 14:34:40|178.09|176.29|178.14|176.34|178.16|176.36|178.09|176.29|13
1654785290000|2022-06-09 14:34:50|178.15|176.35|178.14|176.34|178.15|176.35|178.12|176.32|6
1654785300000|2022-06-09 14:35:00|178.13|176.33|178.14|176.34|178.15|176.35|178.12|176.32|10
1654785310000|2022-06-09 14:35:10|178.13|176.33|178.12|176.32|178.14|176.34|178.11|176.31|13
1654785320000|2022-06-09 14:35:20|178.13|176.33|178.2|176.4|178.2|176.4|178.13|176.33|12
1654785330000|2022-06-09 14:35:30|178.19|176.39|178.18|176.38|178.2|176.4|178.18|176.38|6
1654785340000|2022-06-09 14:35:40|178.19|176.39|178.27|176.47|178.28|176.48|178.19|176.39|10
1654785350000|2022-06-09 14:35:50|178.26|176.46|178.25|176.45|178.26|176.46|178.25|176.45|2
1654785360000|2022-06-09 14:36:00|178.26|176.46|178.24|176.44|178.26|176.46|178.24|176.44|7
1654785370000|2022-06-09 14:36:10|178.23|176.43|178.3|176.5|178.3|176.5|178.23|176.43|9
1654785380000|2022-06-09 14:36:20|178.31|176.51|178.27|176.47|178.31|176.51|178.27|176.47|7
1654785390000|2022-06-09 14:36:30|178.28|176.48|178.29|176.49|178.3|176.5|178.27|176.47|9
1654785400000|2022-06-09 14:36:40|178.3|176.5|178.3|176.5|178.3|176.5|178.29|176.49|7
1654785410000|2022-06-09 14:36:50|178.29|176.49|178.31|176.51|178.31|176.51|178.29|176.49|15
1654785420000|2022-06-09 14:37:00|178.3|176.5|178.27|176.47|178.31|176.51|178.27|176.47|13
1654785430000|2022-06-09 14:37:10|178.29|176.49|178.29|176.49|178.32|176.52|178.29|176.49|15
1654785440000|2022-06-09 14:37:20|178.28|176.48|178.25|176.45|178.28|176.48|178.24|176.44|5
1654785450000|2022-06-09 14:37:30|178.24|176.44|178.24|176.44|178.25|176.45|178.23|176.43|7
1654785460000|2022-06-09 14:37:40|178.25|176.45|178.23|176.43|178.25|176.45|178.23|176.43|7
1654785470000|2022-06-09 14:37:50|178.24|176.44|178.24|176.44|178.25|176.45|178.24|176.44|3
1654785480000|2022-06-09 14:38:00|178.25|176.45|178.22|176.42|178.25|176.45|178.22|176.42|4
1654785490000|2022-06-09 14:38:10|178.24|176.44|178.24|176.44|178.24|176.44|178.23|176.43|5
1654785500000|2022-06-09 14:38:20|178.25|176.45|178.24|176.44|178.25|176.45|178.23|176.43|8
1654785510000|2022-06-09 14:38:30|178.23|176.43|178.21|176.41|178.23|176.43|178.2|176.4|4
1654785520000|2022-06-09 14:38:40|178.2|176.4|178.23|176.43|178.23|176.43|178.19|176.39|11
1654785530000|2022-06-09 14:38:50|178.26|176.46|178.26|176.46|178.26|176.46|178.24|176.44|8
1654785540000|2022-06-09 14:39:00|178.25|176.45|178.26|176.46|178.26|176.46|178.25|176.45|4
1654785550000|2022-06-09 14:39:10|178.27|176.47|178.24|176.44|178.3|176.5|178.24|176.44|9
1654785560000|2022-06-09 14:39:20|178.25|176.45|178.24|176.44|178.25|176.45|178.24|176.44|2
1654785570000|2022-06-09 14:39:30|178.25|176.45|178.24|176.44|178.26|176.46|178.24|176.44|4
1654785580000|2022-06-09 14:39:40|178.25|176.45|178.25|176.45|178.27|176.47|178.25|176.45|5
1654785590000|2022-06-09 14:39:50|178.26|176.46|178.23|176.43|178.27|176.47|178.23|176.43|7
1654785600000|2022-06-09 14:40:00|178.22|176.42|178.22|176.42|178.23|176.43|178.22|176.42|3
1654785610000|2022-06-09 14:40:10|178.23|176.43|178.17|176.37|178.23|176.43|178.17|176.37|6
1654785620000|2022-06-09 14:40:20|178.18|176.38|178.16|176.36|178.18|176.38|178.16|176.36|5
1654785630000|2022-06-09 14:40:30|178.17|176.37|178.16|176.36|178.17|176.37|178.16|176.36|4
1654785640000|2022-06-09 14:40:40|178.1|176.3|178.08|176.28|178.1|176.3|178.08|176.28|8
1654785650000|2022-06-09 14:40:50|178.07|176.27|178.04|176.24|178.07|176.27|178.02|176.22|6
1654785660000|2022-06-09 14:41:00|178.05|176.25|178.03|176.23|178.06|176.26|178.03|176.23|7
1654785670000|2022-06-09 14:41:10|178.04|176.24|178.05|176.25|178.06|176.26|178.03|176.23|8
1654785680000|2022-06-09 14:41:20|178.06|176.26|178.1|176.3|178.11|176.31|178.05|176.25|8
1654785690000|2022-06-09 14:41:30|178.09|176.29|178.08|176.28|178.09|176.29|178.08|176.28|6
1654785700000|2022-06-09 14:41:40|178.05|176.25|178.05|176.25|178.05|176.25|178.05|176.25|1
1654785710000|2022-06-09 14:41:50|178.04|176.24|177.98|176.18|178.04|176.24|177.98|176.18|7
1654785720000|2022-06-09 14:42:00|177.99|176.19|178|176.2|178.05|176.25|177.99|176.19|15
1654785730000|2022-06-09 14:42:10|177.99|176.19|178|176.2|178|176.2|177.98|176.18|8
1654785740000|2022-06-09 14:42:20|177.99|176.19|177.98|176.18|178.02|176.22|177.98|176.18|6
1654785750000|2022-06-09 14:42:30|177.97|176.17|177.98|176.18|177.99|176.19|177.97|176.17|4
1654785760000|2022-06-09 14:42:40|177.97|176.17|177.97|176.17|177.99|176.19|177.96|176.16|7
1654785770000|2022-06-09 14:42:50|177.98|176.18|177.99|176.19|177.99|176.19|177.97|176.17|7
1654785780000|2022-06-09 14:43:00|177.98|176.18|178.01|176.21|178.04|176.24|177.98|176.18|15
1654785790000|2022-06-09 14:43:10|178.02|176.22|178.05|176.25|178.07|176.27|178.02|176.22|12
1654785800000|2022-06-09 14:43:20|178.06|176.26|178.12|176.32|178.13|176.33|178.06|176.26|13
1654785810000|2022-06-09 14:43:30|178.11|176.31|178.01|176.21|178.11|176.31|178|176.2|7
1654785820000|2022-06-09 14:43:40|178.02|176.22|178.01|176.21|178.02|176.22|178.01|176.21|2
1654785830000|2022-06-09 14:43:50|178.02|176.22|178.01|176.21|178.02|176.22|178.01|176.21|2
1654785840000|2022-06-09 14:44:00|178.02|176.22|178.06|176.26|178.06|176.26|178.01|176.21|10
1654785850000|2022-06-09 14:44:10|178.1|176.3|178.04|176.24|178.11|176.31|178.03|176.23|9
1654785860000|2022-06-09 14:44:20|178.05|176.25|178.1|176.3|178.1|176.3|178.05|176.25|5
1654785870000|2022-06-09 14:44:30|178.11|176.31|178.14|176.34|178.15|176.35|178.11|176.31|9
1654785880000|2022-06-09 14:44:40|178.13|176.33|178.13|176.33|178.14|176.34|178.12|176.32|5
1654785890000|2022-06-09 14:44:50|178.12|176.32|178.12|176.32|178.13|176.33|178.11|176.31|6
1654785900000|2022-06-09 14:45:00|178.13|176.33|178.12|176.32|178.13|176.33|178.11|176.31|6
1654785910000|2022-06-09 14:45:10|178.11|176.31|178.12|176.32|178.13|176.33|178.11|176.31|8
1654785920000|2022-06-09 14:45:20|178.11|176.31|178.03|176.23|178.11|176.31|178.03|176.23|5
1654785930000|2022-06-09 14:45:30|178.01|176.21|178.02|176.22|178.02|176.22|177.96|176.16|11
1654785940000|2022-06-09 14:45:40|178.01|176.21|178.01|176.21|178.02|176.22|177.99|176.19|7
1654785950000|2022-06-09 14:45:50|178.02|176.22|178.02|176.22|178.03|176.23|178.01|176.21|10
1654785960000|2022-06-09 14:46:00|178.01|176.21|177.98|176.18|178.01|176.21|177.97|176.17|7
1654785970000|2022-06-09 14:46:10|177.99|176.19|177.97|176.17|178.01|176.21|177.96|176.16|8
1654785980000|2022-06-09 14:46:20|177.98|176.18|177.95|176.15|177.98|176.18|177.94|176.14|5
1654785990000|2022-06-09 14:46:30|177.94|176.14|177.87|176.07|177.94|176.14|177.84|176.04|11
1654786000000|2022-06-09 14:46:40|177.86|176.06|177.86|176.06|177.86|176.06|177.86|176.06|1
1654786020000|2022-06-09 14:47:00|177.87|176.07|177.87|176.07|177.87|176.07|177.87|176.07|1
1654786030000|2022-06-09 14:47:10|177.88|176.08|177.92|176.12|177.93|176.13|177.88|176.08|9
1654786040000|2022-06-09 14:47:20|177.91|176.11|177.87|176.07|177.91|176.11|177.87|176.07|6
1654786050000|2022-06-09 14:47:30|177.86|176.06|177.84|176.04|177.86|176.06|177.83|176.03|6
1654786060000|2022-06-09 14:47:40|177.85|176.05|177.84|176.04|177.85|176.05|177.84|176.04|4
1654786070000|2022-06-09 14:47:50|177.85|176.05|177.85|176.05|177.85|176.05|177.85|176.05|1
1654786090000|2022-06-09 14:48:10|177.84|176.04|177.84|176.04|177.85|176.05|177.84|176.04|3
1654786100000|2022-06-09 14:48:20|177.85|176.05|177.84|176.04|177.85|176.05|177.84|176.04|2
1654786110000|2022-06-09 14:48:30|177.85|176.05|177.84|176.04|177.85|176.05|177.84|176.04|4
1654786120000|2022-06-09 14:48:40|177.82|176.02|177.81|176.01|177.84|176.04|177.81|176.01|10
1654786130000|2022-06-09 14:48:50|177.82|176.02|177.83|176.03|177.84|176.04|177.81|176.01|8
1654786140000|2022-06-09 14:49:00|177.82|176.02|177.83|176.03|177.83|176.03|177.82|176.02|6
1654786150000|2022-06-09 14:49:10|177.82|176.02|177.87|176.07|177.87|176.07|177.82|176.02|16
1654786160000|2022-06-09 14:49:20|177.88|176.08|177.87|176.07|177.88|176.08|177.85|176.05|6
1654786170000|2022-06-09 14:49:30|177.86|176.06|177.89|176.09|177.89|176.09|177.86|176.06|10
1654786180000|2022-06-09 14:49:40|177.9|176.1|178.06|176.26|178.06|176.26|177.9|176.1|15
1654786190000|2022-06-09 14:49:50|178.07|176.27|178.05|176.25|178.08|176.28|178.04|176.24|12
1654786200000|2022-06-09 14:50:00|178.06|176.26|177.96|176.16|178.06|176.26|177.96|176.16|10
1654786210000|2022-06-09 14:50:10|177.97|176.17|177.96|176.16|177.97|176.17|177.95|176.15|7
1654786220000|2022-06-09 14:50:20|177.95|176.15|177.88|176.08|177.95|176.15|177.85|176.05|9
1654786230000|2022-06-09 14:50:30|177.83|176.03|177.83|176.03|177.83|176.03|177.83|176.03|1
1654786240000|2022-06-09 14:50:40|177.87|176.07|177.86|176.06|177.89|176.09|177.81|176.01|17
1654786260000|2022-06-09 14:51:00|177.81|176.01|177.8|176|177.81|176.01|177.78|175.98|6
1654786270000|2022-06-09 14:51:10|177.82|176.02|177.84|176.04|177.86|176.06|177.82|176.02|9
1654786280000|2022-06-09 14:51:20|177.83|176.03|177.83|176.03|177.83|176.03|177.82|176.02|3
1654786290000|2022-06-09 14:51:30|177.84|176.04|177.84|176.04|177.86|176.06|177.83|176.03|11
1654786300000|2022-06-09 14:51:40|177.83|176.03|177.81|176.01|177.83|176.03|177.8|176|4
1654786310000|2022-06-09 14:51:50|177.8|176|177.69|175.89|177.8|176|177.67|175.87|13
1654786320000|2022-06-09 14:52:00|177.68|175.88|177.64|175.84|177.69|175.89|177.64|175.84|7
1654786330000|2022-06-09 14:52:10|177.65|175.85|177.57|175.77|177.65|175.85|177.56|175.76|11
1654786340000|2022-06-09 14:52:20|177.58|175.78|177.57|175.77|177.6|175.8|177.57|175.77|6
1654786350000|2022-06-09 14:52:30|177.56|175.76|177.52|175.72|177.56|175.76|177.51|175.71|5
1654786360000|2022-06-09 14:52:40|177.53|175.73|177.53|175.73|177.56|175.76|177.51|175.71|13
1654786370000|2022-06-09 14:52:50|177.52|175.72|177.57|175.77|177.57|175.77|177.52|175.72|6
1654786380000|2022-06-09 14:53:00|177.56|175.76|177.53|175.73|177.57|175.77|177.52|175.72|10
1654786390000|2022-06-09 14:53:10|177.54|175.74|177.56|175.76|177.57|175.77|177.53|175.73|9
1654786400000|2022-06-09 14:53:20|177.57|175.77|177.54|175.74|177.57|175.77|177.54|175.74|4
1654786410000|2022-06-09 14:53:30|177.56|175.76|177.58|175.78|177.58|175.78|177.55|175.75|4
1654786420000|2022-06-09 14:53:40|177.59|175.79|177.64|175.84|177.64|175.84|177.58|175.78|5
1654786430000|2022-06-09 14:53:50|177.63|175.83|177.61|175.81|177.64|175.84|177.61|175.81|15
1654786440000|2022-06-09 14:54:00|177.58|175.78|177.6|175.8|177.61|175.81|177.55|175.75|11
1654786450000|2022-06-09 14:54:10|177.59|175.79|177.6|175.8|177.6|175.8|177.56|175.76|15
1654786460000|2022-06-09 14:54:20|177.58|175.78|177.57|175.77|177.59|175.79|177.57|175.77|6
1654786470000|2022-06-09 14:54:30|177.58|175.78|177.62|175.82|177.62|175.82|177.57|175.77|12
1654786480000|2022-06-09 14:54:40|177.61|175.81|177.62|175.82|177.62|175.82|177.61|175.81|10
1654786490000|2022-06-09 14:54:50|177.61|175.81|177.6|175.8|177.62|175.82|177.6|175.8|4
1654786500000|2022-06-09 14:55:00|177.59|175.79|177.5|175.7|177.59|175.79|177.48|175.68|11
1654786510000|2022-06-09 14:55:10|177.52|175.72|177.5|175.7|177.52|175.72|177.47|175.67|8
1654786520000|2022-06-09 14:55:20|177.52|175.72|177.5|175.7|177.52|175.72|177.49|175.69|11
1654786530000|2022-06-09 14:55:30|177.51|175.71|177.55|175.75|177.56|175.76|177.51|175.71|8
1654786540000|2022-06-09 14:55:40|177.54|175.74|177.55|175.75|177.55|175.75|177.54|175.74|2
1654786550000|2022-06-09 14:55:50|177.56|175.76|177.55|175.75|177.58|175.78|177.54|175.74|9
1654786560000|2022-06-09 14:56:00|177.56|175.76|177.58|175.78|177.59|175.79|177.56|175.76|6
1654786570000|2022-06-09 14:56:10|177.59|175.79|177.58|175.78|177.59|175.79|177.58|175.78|6
1654786580000|2022-06-09 14:56:20|177.59|175.79|177.58|175.78|177.59|175.79|177.57|175.77|4
1654786590000|2022-06-09 14:56:30|177.59|175.79|177.63|175.83|177.63|175.83|177.58|175.78|10
1654786600000|2022-06-09 14:56:40|177.62|175.82|177.62|175.82|177.63|175.83|177.62|175.82|5
1654786610000|2022-06-09 14:56:50|177.61|175.81|177.6|175.8|177.62|175.82|177.6|175.8|6
1654786630000|2022-06-09 14:57:10|177.61|175.81|177.61|175.81|177.62|175.82|177.6|175.8|7
1654786640000|2022-06-09 14:57:20|177.62|175.82|177.64|175.84|177.64|175.84|177.61|175.81|8
1654786650000|2022-06-09 14:57:30|177.62|175.82|177.63|175.83|177.64|175.84|177.62|175.82|6
1654786660000|2022-06-09 14:57:40|177.64|175.84|177.64|175.84|177.64|175.84|177.63|175.83|9
1654786670000|2022-06-09 14:57:50|177.63|175.83|177.63|175.83|177.64|175.84|177.63|175.83|15
1654786680000|2022-06-09 14:58:00|177.62|175.82|177.62|175.82|177.64|175.84|177.62|175.82|7
1654786690000|2022-06-09 14:58:10|177.63|175.83|177.63|175.83|177.65|175.85|177.62|175.82|8
1654786700000|2022-06-09 14:58:20|177.64|175.84|177.66|175.86|177.66|175.86|177.64|175.84|2
1654786710000|2022-06-09 14:58:30|177.65|175.85|177.64|175.84|177.65|175.85|177.64|175.84|2
1654786720000|2022-06-09 14:58:40|177.63|175.83|177.62|175.82|177.64|175.84|177.62|175.82|6
1654786730000|2022-06-09 14:58:50|177.59|175.79|177.59|175.79|177.62|175.82|177.58|175.78|7
1654786740000|2022-06-09 14:59:00|177.58|175.78|177.61|175.81|177.61|175.81|177.57|175.77|4
1654786750000|2022-06-09 14:59:10|177.54|175.74|177.49|175.69|177.56|175.76|177.49|175.69|10
1654786760000|2022-06-09 14:59:20|177.38|175.58|177.36|175.56|177.38|175.58|177.33|175.53|12
1654786770000|2022-06-09 14:59:30|177.4|175.6|177.43|175.63|177.45|175.65|177.4|175.6|8
1654786780000|2022-06-09 14:59:40|177.44|175.64|177.33|175.53|177.44|175.64|177.33|175.53|7
1654786790000|2022-06-09 14:59:50|177.32|175.52|177.12|175.32|177.33|175.53|177.12|175.32|15
1654786800000|2022-06-09 15:00:00|177.13|175.33|177.09|175.29|177.13|175.33|177.07|175.27|12
1654786810000|2022-06-09 15:00:10|177.08|175.28|177.11|175.31|177.19|175.39|177.08|175.28|16
1654786820000|2022-06-09 15:00:20|177.12|175.32|177.11|175.31|177.12|175.32|177.11|175.31|4
1654786830000|2022-06-09 15:00:30|177.12|175.32|177.32|175.52|177.32|175.52|177.12|175.32|15
1654786840000|2022-06-09 15:00:40|177.33|175.53|177.26|175.46|177.35|175.55|177.26|175.46|9
1654786850000|2022-06-09 15:00:50|177.25|175.45|177.17|175.37|177.25|175.45|177.15|175.35|12
1654786860000|2022-06-09 15:01:00|177.16|175.36|177.15|175.35|177.17|175.37|177.14|175.34|14
1654786870000|2022-06-09 15:01:10|177.14|175.34|177.1|175.3|177.16|175.36|177.1|175.3|10
1654786880000|2022-06-09 15:01:20|177.09|175.29|177.1|175.3|177.1|175.3|177.09|175.29|4
1654786890000|2022-06-09 15:01:30|177.11|175.31|177.06|175.26|177.11|175.31|177.04|175.24|11
1654786900000|2022-06-09 15:01:40|177.05|175.25|177.07|175.27|177.08|175.28|177.05|175.25|9
1654786910000|2022-06-09 15:01:50|177.06|175.26|177.08|175.28|177.09|175.29|177.06|175.26|7
1654786920000|2022-06-09 15:02:00|177.07|175.27|177.09|175.29|177.1|175.3|177.07|175.27|4
1654786930000|2022-06-09 15:02:10|177.08|175.28|177.09|175.29|177.09|175.29|177.08|175.28|2
1654786940000|2022-06-09 15:02:20|177.1|175.3|177.08|175.28|177.1|175.3|177.07|175.27|5
1654786950000|2022-06-09 15:02:30|177.07|175.27|177.12|175.32|177.12|175.32|177.07|175.27|6
1654786960000|2022-06-09 15:02:40|177.14|175.34|177.15|175.35|177.17|175.37|177.14|175.34|10
1654786970000|2022-06-09 15:02:50|177.16|175.36|177.24|175.44|177.25|175.45|177.15|175.35|10
1654786980000|2022-06-09 15:03:00|177.22|175.42|177.25|175.45|177.29|175.49|177.2|175.4|11
1654786990000|2022-06-09 15:03:10|177.26|175.46|177.28|175.48|177.29|175.49|177.25|175.45|8
1654787000000|2022-06-09 15:03:20|177.29|175.49|177.21|175.41|177.3|175.5|177.2|175.4|10
1654787010000|2022-06-09 15:03:30|177.2|175.4|177.18|175.38|177.2|175.4|177.15|175.35|6
1654787020000|2022-06-09 15:03:40|177.17|175.37|177.17|175.37|177.17|175.37|177.16|175.36|3
1654787030000|2022-06-09 15:03:50|177.18|175.38|177.18|175.38|177.19|175.39|177.17|175.37|5
1654787040000|2022-06-09 15:04:00|177.17|175.37|177.15|175.35|177.19|175.39|177.15|175.35|7
1654787050000|2022-06-09 15:04:10|177.14|175.34|177.12|175.32|177.16|175.36|177.12|175.32|13
1654787060000|2022-06-09 15:04:20|177.13|175.33|177.13|175.33|177.13|175.33|177.11|175.31|5
1654787070000|2022-06-09 15:04:30|177.14|175.34|177.13|175.33|177.14|175.34|177.13|175.33|2
1654787080000|2022-06-09 15:04:40|177.14|175.34|177.13|175.33|177.14|175.34|177.13|175.33|2
1654787090000|2022-06-09 15:04:50|177.12|175.32|177.09|175.29|177.12|175.32|177.06|175.26|6
1654787100000|2022-06-09 15:05:00|177.08|175.28|177.1|175.3|177.12|175.32|177.07|175.27|7
1654787110000|2022-06-09 15:05:10|177.09|175.29|177.07|175.27|177.09|175.29|177.07|175.27|3
1654787120000|2022-06-09 15:05:20|177.06|175.26|177.04|175.24|177.06|175.26|177.03|175.23|5
1654787130000|2022-06-09 15:05:30|177.03|175.23|177.03|175.23|177.04|175.24|177.01|175.21|11
1654787140000|2022-06-09 15:05:40|177.04|175.24|177.05|175.25|177.05|175.25|177.04|175.24|6
1654787150000|2022-06-09 15:05:50|177.08|175.28|177.1|175.3|177.1|175.3|177.08|175.28|8
1654787160000|2022-06-09 15:06:00|177.11|175.31|177.09|175.29|177.12|175.32|177.09|175.29|6
1654787170000|2022-06-09 15:06:10|177.1|175.3|177.1|175.3|177.14|175.34|177.08|175.28|23
1654787180000|2022-06-09 15:06:20|177.09|175.29|177.1|175.3|177.1|175.3|177.09|175.29|18
1654787190000|2022-06-09 15:06:30|177.09|175.29|177.1|175.3|177.11|175.31|177.09|175.29|8
1654787200000|2022-06-09 15:06:40|177.11|175.31|177.12|175.32|177.12|175.32|177.11|175.31|10
1654787210000|2022-06-09 15:06:50|177.11|175.31|177.1|175.3|177.11|175.31|177.07|175.27|10
1654787220000|2022-06-09 15:07:00|177.09|175.29|177.06|175.26|177.09|175.29|177.04|175.24|7
1654787230000|2022-06-09 15:07:10|177.07|175.27|177.1|175.3|177.13|175.33|177.07|175.27|12
1654787240000|2022-06-09 15:07:20|177.11|175.31|177.1|175.3|177.11|175.31|177.1|175.3|2
1654787250000|2022-06-09 15:07:30|177.11|175.31|177.11|175.31|177.11|175.31|177.1|175.3|5
1654787260000|2022-06-09 15:07:40|177.1|175.3|177.1|175.3|177.1|175.3|177.1|175.3|1
1654787270000|2022-06-09 15:07:50|177.09|175.29|177.11|175.31|177.11|175.31|177.09|175.29|7
1654787280000|2022-06-09 15:08:00|177.1|175.3|177.1|175.3|177.11|175.31|177.1|175.3|3
1654787290000|2022-06-09 15:08:10|177.09|175.29|177.09|175.29|177.1|175.3|177.08|175.28|11
1654787300000|2022-06-09 15:08:20|177.08|175.28|177.1|175.3|177.1|175.3|177.08|175.28|5
1654787310000|2022-06-09 15:08:30|177.15|175.35|177.17|175.37|177.19|175.39|177.14|175.34|11
1654787320000|2022-06-09 15:08:40|177.15|175.35|177.13|175.33|177.15|175.35|177.12|175.32|12
1654787330000|2022-06-09 15:08:50|177.14|175.34|177.13|175.33|177.14|175.34|177.13|175.33|2
1654787340000|2022-06-09 15:09:00|177.14|175.34|177.2|175.4|177.21|175.41|177.14|175.34|6
1654787350000|2022-06-09 15:09:10|177.21|175.41|177.26|175.46|177.31|175.51|177.21|175.41|15
1654787360000|2022-06-09 15:09:20|177.27|175.47|177.37|175.57|177.37|175.57|177.27|175.47|12
1654787370000|2022-06-09 15:09:30|177.39|175.59|177.37|175.57|177.4|175.6|177.36|175.56|9
1654787380000|2022-06-09 15:09:40|177.38|175.58|177.51|175.71|177.51|175.71|177.38|175.58|11
1654787390000|2022-06-09 15:09:50|177.53|175.73|177.53|175.73|177.54|175.74|177.52|175.72|5
1654787400000|2022-06-09 15:10:00|177.5|175.7|177.5|175.7|177.51|175.71|177.49|175.69|8
1654787410000|2022-06-09 15:10:10|177.51|175.71|177.49|175.69|177.51|175.71|177.48|175.68|6
1654787420000|2022-06-09 15:10:20|177.5|175.7|177.61|175.81|177.61|175.81|177.5|175.7|6
1654787430000|2022-06-09 15:10:30|177.6|175.8|177.65|175.85|177.65|175.85|177.57|175.77|11
1654787440000|2022-06-09 15:10:40|177.69|175.89|177.66|175.86|177.73|175.93|177.66|175.86|26
1654787450000|2022-06-09 15:10:50|177.67|175.87|177.7|175.9|177.71|175.91|177.67|175.87|12
1654787460000|2022-06-09 15:11:00|177.69|175.89|177.7|175.9|177.7|175.9|177.66|175.86|11
1654787470000|2022-06-09 15:11:10|177.71|175.91|177.68|175.88|177.71|175.91|177.67|175.87|12
1654787480000|2022-06-09 15:11:20|177.69|175.89|177.71|175.91|177.72|175.92|177.69|175.89|6
1654787490000|2022-06-09 15:11:30|177.7|175.9|177.67|175.87|177.71|175.91|177.65|175.85|14
1654787500000|2022-06-09 15:11:40|177.66|175.86|177.66|175.86|177.66|175.86|177.65|175.85|3
1654787510000|2022-06-09 15:11:50|177.67|175.87|177.63|175.83|177.69|175.89|177.63|175.83|7
1654787520000|2022-06-09 15:12:00|177.75|175.95|177.72|175.92|177.84|176.04|177.72|175.92|15
1654787530000|2022-06-09 15:12:10|177.73|175.93|177.73|175.93|177.79|175.99|177.71|175.91|13
1654787540000|2022-06-09 15:12:20|177.72|175.92|177.7|175.9|177.72|175.92|177.68|175.88|11
1654787550000|2022-06-09 15:12:30|177.71|175.91|177.63|175.83|177.72|175.92|177.63|175.83|11
1654787560000|2022-06-09 15:12:40|177.64|175.84|177.64|175.84|177.64|175.84|177.63|175.83|3
1654787570000|2022-06-09 15:12:50|177.63|175.83|177.59|175.79|177.64|175.84|177.58|175.78|10
1654787580000|2022-06-09 15:13:00|177.58|175.78|177.55|175.75|177.58|175.78|177.55|175.75|10
1654787590000|2022-06-09 15:13:10|177.54|175.74|177.37|175.57|177.55|175.75|177.37|175.57|10
1654787600000|2022-06-09 15:13:20|177.38|175.58|177.39|175.59|177.4|175.6|177.38|175.58|6
1654787610000|2022-06-09 15:13:30|177.37|175.57|177.38|175.58|177.38|175.58|177.37|175.57|2
1654787620000|2022-06-09 15:13:40|177.37|175.57|177.38|175.58|177.41|175.61|177.34|175.54|15
1654787630000|2022-06-09 15:13:50|177.39|175.59|177.4|175.6|177.42|175.62|177.39|175.59|6
1654787640000|2022-06-09 15:14:00|177.38|175.58|177.41|175.61|177.41|175.61|177.35|175.55|12
1654787650000|2022-06-09 15:14:10|177.4|175.6|177.4|175.6|177.4|175.6|177.38|175.58|7
1654787660000|2022-06-09 15:14:20|177.42|175.62|177.41|175.61|177.45|175.65|177.41|175.61|11
1654787670000|2022-06-09 15:14:30|177.42|175.62|177.44|175.64|177.45|175.65|177.42|175.62|4
1654787680000|2022-06-09 15:14:40|177.45|175.65|177.44|175.64|177.46|175.66|177.44|175.64|4
1654787690000|2022-06-09 15:14:50|177.43|175.63|177.45|175.65|177.45|175.65|177.42|175.62|9
1654787700000|2022-06-09 15:15:00|177.47|175.67|177.39|175.59|177.47|175.67|177.38|175.58|11
1654787710000|2022-06-09 15:15:10|177.4|175.6|177.47|175.67|177.47|175.67|177.4|175.6|13
1654787720000|2022-06-09 15:15:20|177.48|175.68|177.46|175.66|177.48|175.68|177.46|175.66|3
1654787730000|2022-06-09 15:15:30|177.47|175.67|177.51|175.71|177.51|175.71|177.47|175.67|4
1654787740000|2022-06-09 15:15:40|177.52|175.72|177.54|175.74|177.54|175.74|177.52|175.72|4
1654787750000|2022-06-09 15:15:50|177.55|175.75|177.52|175.72|177.57|175.77|177.51|175.71|10
1654787760000|2022-06-09 15:16:00|177.51|175.71|177.58|175.78|177.58|175.78|177.51|175.71|14
1654787770000|2022-06-09 15:16:10|177.57|175.77|177.62|175.82|177.62|175.82|177.57|175.77|8
1654787780000|2022-06-09 15:16:20|177.61|175.81|177.6|175.8|177.61|175.81|177.58|175.78|8
1654787790000|2022-06-09 15:16:30|177.61|175.81|177.62|175.82|177.63|175.83|177.61|175.81|11
1654787800000|2022-06-09 15:16:40|177.63|175.83|177.7|175.9|177.7|175.9|177.63|175.83|10
1654787810000|2022-06-09 15:16:50|177.69|175.89|177.79|175.99|177.79|175.99|177.69|175.89|7
1654787820000|2022-06-09 15:17:00|177.78|175.98|177.78|175.98|177.79|175.99|177.76|175.96|8
1654787840000|2022-06-09 15:17:20|177.77|175.97|177.74|175.94|177.77|175.97|177.74|175.94|7
1654787850000|2022-06-09 15:17:30|177.72|175.92|177.7|175.9|177.72|175.92|177.69|175.89|4
1654787860000|2022-06-09 15:17:40|177.71|175.91|177.76|175.96|177.76|175.96|177.71|175.91|10
1654787870000|2022-06-09 15:17:50|177.75|175.95|177.72|175.92|177.76|175.96|177.72|175.92|5
1654787880000|2022-06-09 15:18:00|177.71|175.91|177.67|175.87|177.72|175.92|177.66|175.86|10
1654787890000|2022-06-09 15:18:10|177.66|175.86|177.64|175.84|177.67|175.87|177.64|175.84|7
1654787900000|2022-06-09 15:18:20|177.65|175.85|177.64|175.84|177.65|175.85|177.63|175.83|4
1654787920000|2022-06-09 15:18:40|177.63|175.83|177.64|175.84|177.65|175.85|177.62|175.82|9
1654787930000|2022-06-09 15:18:50|177.63|175.83|177.64|175.84|177.65|175.85|177.63|175.83|4
1654787940000|2022-06-09 15:19:00|177.63|175.83|177.62|175.82|177.66|175.86|177.6|175.8|18
1654787950000|2022-06-09 15:19:10|177.61|175.81|177.61|175.81|177.61|175.81|177.6|175.8|3
1654787960000|2022-06-09 15:19:20|177.6|175.8|177.6|175.8|177.61|175.81|177.59|175.79|13
1654787970000|2022-06-09 15:19:30|177.61|175.81|177.62|175.82|177.62|175.82|177.61|175.81|2
1654787980000|2022-06-09 15:19:40|177.61|175.81|177.62|175.82|177.62|175.82|177.61|175.81|4
1654787990000|2022-06-09 15:19:50|177.64|175.84|177.65|175.85|177.67|175.87|177.64|175.84|5
1654788000000|2022-06-09 15:20:00|177.63|175.83|177.65|175.85|177.66|175.86|177.63|175.83|5
1654788010000|2022-06-09 15:20:10|177.66|175.86|177.66|175.86|177.66|175.86|177.65|175.85|3
1654788020000|2022-06-09 15:20:20|177.67|175.87|177.67|175.87|177.67|175.87|177.66|175.86|11
1654788030000|2022-06-09 15:20:30|177.66|175.86|177.67|175.87|177.67|175.87|177.65|175.85|10
1654788040000|2022-06-09 15:20:40|177.66|175.86|177.69|175.89|177.69|175.89|177.66|175.86|5
1654788050000|2022-06-09 15:20:50|177.68|175.88|177.68|175.88|177.68|175.88|177.67|175.87|3
1654788060000|2022-06-09 15:21:00|177.67|175.87|177.7|175.9|177.7|175.9|177.67|175.87|10
1654788070000|2022-06-09 15:21:10|177.72|175.92|177.76|175.96|177.8|176|177.72|175.92|10
1654788080000|2022-06-09 15:21:20|177.75|175.95|177.71|175.91|177.75|175.95|177.7|175.9|10
1654788090000|2022-06-09 15:21:30|177.74|175.94|177.7|175.9|177.77|175.97|177.69|175.89|11
1654788100000|2022-06-09 15:21:40|177.69|175.89|177.69|175.89|177.7|175.9|177.68|175.88|5
1654788110000|2022-06-09 15:21:50|177.7|175.9|177.69|175.89|177.7|175.9|177.67|175.87|9
1654788120000|2022-06-09 15:22:00|177.7|175.9|177.69|175.89|177.7|175.9|177.69|175.89|2
1654788130000|2022-06-09 15:22:10|177.7|175.9|177.7|175.9|177.7|175.9|177.68|175.88|5
1654788140000|2022-06-09 15:22:20|177.69|175.89|177.7|175.9|177.7|175.9|177.69|175.89|4
1654788160000|2022-06-09 15:22:40|177.71|175.91|177.73|175.93|177.76|175.96|177.71|175.91|10
1654788170000|2022-06-09 15:22:50|177.72|175.92|177.73|175.93|177.73|175.93|177.7|175.9|7
1654788180000|2022-06-09 15:23:00|177.76|175.96|177.74|175.94|177.79|175.99|177.74|175.94|7
1654788190000|2022-06-09 15:23:10|177.73|175.93|177.73|175.93|177.73|175.93|177.72|175.92|3
1654788200000|2022-06-09 15:23:20|177.72|175.92|177.71|175.91|177.72|175.92|177.71|175.91|2
1654788210000|2022-06-09 15:23:30|177.7|175.9|177.64|175.84|177.7|175.9|177.64|175.84|5
1654788220000|2022-06-09 15:23:40|177.65|175.85|177.67|175.87|177.68|175.88|177.65|175.85|8
1654788230000|2022-06-09 15:23:50|177.68|175.88|177.64|175.84|177.7|175.9|177.64|175.84|9
1654788240000|2022-06-09 15:24:00|177.66|175.86|177.64|175.84|177.66|175.86|177.63|175.83|8
1654788250000|2022-06-09 15:24:10|177.63|175.83|177.67|175.87|177.69|175.89|177.63|175.83|11
1654788260000|2022-06-09 15:24:20|177.66|175.86|177.67|175.87|177.67|175.87|177.66|175.86|2
1654788270000|2022-06-09 15:24:30|177.66|175.86|177.65|175.85|177.66|175.86|177.65|175.85|2
1654788280000|2022-06-09 15:24:40|177.67|175.87|177.66|175.86|177.67|175.87|177.66|175.86|2
1654788290000|2022-06-09 15:24:50|177.67|175.87|177.67|175.87|177.69|175.89|177.67|175.87|7
1654788300000|2022-06-09 15:25:00|177.68|175.88|177.77|175.97|177.78|175.98|177.68|175.88|11
1654788310000|2022-06-09 15:25:10|177.76|175.96|177.73|175.93|177.76|175.96|177.73|175.93|5
1654788320000|2022-06-09 15:25:20|177.74|175.94|177.74|175.94|177.75|175.95|177.72|175.92|10
1654788330000|2022-06-09 15:25:30|177.75|175.95|177.74|175.94|177.8|176|177.74|175.94|15
1654788340000|2022-06-09 15:25:40|177.75|175.95|177.74|175.94|177.8|176|177.74|175.94|8
1654788350000|2022-06-09 15:25:50|177.73|175.93|177.76|175.96|177.78|175.98|177.73|175.93|6
1654788360000|2022-06-09 15:26:00|177.78|175.98|177.78|175.98|177.78|175.98|177.75|175.95|16
1654788370000|2022-06-09 15:26:10|177.77|175.97|177.76|175.96|177.77|175.97|177.74|175.94|13
1654788380000|2022-06-09 15:26:20|177.77|175.97|177.78|175.98|177.79|175.99|177.77|175.97|4
1654788390000|2022-06-09 15:26:30|177.79|175.99|177.75|175.95|177.79|175.99|177.75|175.95|7
1654788400000|2022-06-09 15:26:40|177.74|175.94|177.74|175.94|177.75|175.95|177.73|175.93|4
1654788410000|2022-06-09 15:26:50|177.75|175.95|177.73|175.93|177.75|175.95|177.73|175.93|3
1654788420000|2022-06-09 15:27:00|177.74|175.94|177.75|175.95|177.75|175.95|177.73|175.93|4
1654788430000|2022-06-09 15:27:10|177.74|175.94|177.73|175.93|177.74|175.94|177.73|175.93|2
1654788440000|2022-06-09 15:27:20|177.7|175.9|177.66|175.86|177.7|175.9|177.64|175.84|10
1654788450000|2022-06-09 15:27:30|177.7|175.9|177.67|175.87|177.7|175.9|177.67|175.87|4
1654788470000|2022-06-09 15:27:50|177.68|175.88|177.65|175.85|177.68|175.88|177.65|175.85|4
1654788490000|2022-06-09 15:28:10|177.61|175.81|177.59|175.79|177.61|175.81|177.59|175.79|2
1654788500000|2022-06-09 15:28:20|177.6|175.8|177.6|175.8|177.6|175.8|177.59|175.79|3
1654788510000|2022-06-09 15:28:30|177.59|175.79|177.57|175.77|177.59|175.79|177.57|175.77|3
1654788520000|2022-06-09 15:28:40|177.58|175.78|177.6|175.8|177.6|175.8|177.58|175.78|2
1654788560000|2022-06-09 15:29:20|177.49|175.69|177.5|175.7|177.5|175.7|177.49|175.69|2
1654788570000|2022-06-09 15:29:30|177.51|175.71|177.52|175.72|177.53|175.73|177.5|175.7|10
1654788580000|2022-06-09 15:29:40|177.51|175.71|177.45|175.65|177.51|175.71|177.44|175.64|8
1654788590000|2022-06-09 15:29:50|177.46|175.66|177.45|175.65|177.46|175.66|177.45|175.65|2
1654788600000|2022-06-09 15:30:00|177.44|175.64|177.39|175.59|177.44|175.64|177.38|175.58|9
1654788610000|2022-06-09 15:30:10|177.36|175.56|177.4|175.6|177.4|175.6|177.36|175.56|7
1654788620000|2022-06-09 15:30:20|177.41|175.61|177.56|175.76|177.57|175.77|177.41|175.61|13
1654788630000|2022-06-09 15:30:30|177.55|175.75|177.58|175.78|177.58|175.78|177.55|175.75|3
1654788640000|2022-06-09 15:30:40|177.65|175.85|177.68|175.88|177.71|175.91|177.65|175.85|13
1654788650000|2022-06-09 15:30:50|177.67|175.87|177.55|175.75|177.67|175.87|177.55|175.75|6
1654788660000|2022-06-09 15:31:00|177.56|175.76|177.61|175.81|177.64|175.84|177.56|175.76|9
1654788670000|2022-06-09 15:31:10|177.62|175.82|177.61|175.81|177.63|175.83|177.6|175.8|6
1654788680000|2022-06-09 15:31:20|177.6|175.8|177.5|175.7|177.6|175.8|177.49|175.69|7
1654788690000|2022-06-09 15:31:30|177.53|175.73|177.54|175.74|177.54|175.74|177.53|175.73|2
1654788700000|2022-06-09 15:31:40|177.55|175.75|177.62|175.82|177.65|175.85|177.54|175.74|12
1654788710000|2022-06-09 15:31:50|177.63|175.83|177.65|175.85|177.66|175.86|177.63|175.83|8
1654788720000|2022-06-09 15:32:00|177.64|175.84|177.58|175.78|177.65|175.85|177.58|175.78|14
1654788730000|2022-06-09 15:32:10|177.57|175.77|177.58|175.78|177.58|175.78|177.57|175.77|2
1654788740000|2022-06-09 15:32:20|177.62|175.82|177.57|175.77|177.63|175.83|177.57|175.77|6
1654788750000|2022-06-09 15:32:30|177.59|175.79|177.61|175.81|177.64|175.84|177.59|175.79|6
1654788760000|2022-06-09 15:32:40|177.6|175.8|177.68|175.88|177.69|175.89|177.57|175.77|12
1654788770000|2022-06-09 15:32:50|177.67|175.87|177.68|175.88|177.68|175.88|177.66|175.86|4
1654788780000|2022-06-09 15:33:00|177.69|175.89|177.67|175.87|177.69|175.89|177.67|175.87|3
1654788790000|2022-06-09 15:33:10|177.66|175.86|177.65|175.85|177.66|175.86|177.65|175.85|2
1654788800000|2022-06-09 15:33:20|177.64|175.84|177.65|175.85|177.67|175.87|177.64|175.84|7
1654788810000|2022-06-09 15:33:30|177.66|175.86|177.63|175.83|177.66|175.86|177.61|175.81|9
1654788820000|2022-06-09 15:33:40|177.62|175.82|177.61|175.81|177.62|175.82|177.6|175.8|4
1654788830000|2022-06-09 15:33:50|177.63|175.83|177.62|175.82|177.63|175.83|177.61|175.81|5
1654788860000|2022-06-09 15:34:20|177.63|175.83|177.63|175.83|177.66|175.86|177.63|175.83|6
1654788870000|2022-06-09 15:34:30|177.62|175.82|177.62|175.82|177.62|175.82|177.62|175.82|1
1654788880000|2022-06-09 15:34:40|177.64|175.84|177.63|175.83|177.64|175.84|177.62|175.82|4
1654788890000|2022-06-09 15:34:50|177.62|175.82|177.62|175.82|177.62|175.82|177.62|175.82|1
1654788900000|2022-06-09 15:35:00|177.63|175.83|177.65|175.85|177.66|175.86|177.63|175.83|13
1654788910000|2022-06-09 15:35:10|177.64|175.84|177.63|175.83|177.64|175.84|177.63|175.83|6
1654788920000|2022-06-09 15:35:20|177.64|175.84|177.63|175.83|177.64|175.84|177.63|175.83|2
1654788930000|2022-06-09 15:35:30|177.64|175.84|177.62|175.82|177.64|175.84|177.62|175.82|7
1654788940000|2022-06-09 15:35:40|177.63|175.83|177.65|175.85|177.65|175.85|177.63|175.83|5
1654788950000|2022-06-09 15:35:50|177.66|175.86|177.66|175.86|177.67|175.87|177.65|175.85|6
1654788960000|2022-06-09 15:36:00|177.67|175.87|177.66|175.86|177.68|175.88|177.66|175.86|6
1654788970000|2022-06-09 15:36:10|177.65|175.85|177.63|175.83|177.65|175.85|177.63|175.83|4
1654788980000|2022-06-09 15:36:20|177.62|175.82|177.63|175.83|177.63|175.83|177.62|175.82|2
1654788990000|2022-06-09 15:36:30|177.62|175.82|177.62|175.82|177.62|175.82|177.61|175.81|3
1654789000000|2022-06-09 15:36:40|177.61|175.81|177.59|175.79|177.62|175.82|177.59|175.79|3
1654789010000|2022-06-09 15:36:50|177.6|175.8|177.62|175.82|177.63|175.83|177.6|175.8|9
1654789020000|2022-06-09 15:37:00|177.63|175.83|177.65|175.85|177.66|175.86|177.62|175.82|11
1654789030000|2022-06-09 15:37:10|177.66|175.86|177.65|175.85|177.66|175.86|177.64|175.84|6
1654789040000|2022-06-09 15:37:20|177.66|175.86|177.65|175.85|177.66|175.86|177.63|175.83|5
1654789050000|2022-06-09 15:37:30|177.64|175.84|177.64|175.84|177.64|175.84|177.63|175.83|5
1654789060000|2022-06-09 15:37:40|177.65|175.85|177.66|175.86|177.66|175.86|177.65|175.85|8
1654789070000|2022-06-09 15:37:50|177.67|175.87|177.82|176.02|177.83|176.03|177.65|175.85|13
1654789080000|2022-06-09 15:38:00|177.85|176.05|177.83|176.03|177.85|176.05|177.81|176.01|4
1654789090000|2022-06-09 15:38:10|177.82|176.02|177.83|176.03|177.84|176.04|177.82|176.02|4
1654789100000|2022-06-09 15:38:20|177.84|176.04|177.85|176.05|177.85|176.05|177.84|176.04|2
1654789110000|2022-06-09 15:38:30|177.83|176.03|177.83|176.03|177.85|176.05|177.83|176.03|5
1654789120000|2022-06-09 15:38:40|177.84|176.04|177.85|176.05|177.85|176.05|177.83|176.03|4
1654789130000|2022-06-09 15:38:50|177.86|176.06|178|176.2|178.01|176.21|177.86|176.06|13
1654789140000|2022-06-09 15:39:00|177.99|176.19|177.98|176.18|177.99|176.19|177.97|176.17|5
1654789150000|2022-06-09 15:39:10|177.97|176.17|177.88|176.08|177.97|176.17|177.87|176.07|16
1654789160000|2022-06-09 15:39:20|177.87|176.07|177.84|176.04|177.87|176.07|177.84|176.04|8
1654789170000|2022-06-09 15:39:30|177.83|176.03|177.79|175.99|177.84|176.04|177.78|175.98|12
1654789180000|2022-06-09 15:39:40|177.81|176.01|177.78|175.98|177.81|176.01|177.78|175.98|8
1654789190000|2022-06-09 15:39:50|177.79|175.99|177.82|176.02|177.82|176.02|177.79|175.99|5
1654789200000|2022-06-09 15:40:00|177.83|176.03|177.86|176.06|177.86|176.06|177.83|176.03|6
1654789210000|2022-06-09 15:40:10|177.88|176.08|177.88|176.08|177.92|176.12|177.87|176.07|13
1654789220000|2022-06-09 15:40:20|177.89|176.09|177.93|176.13|177.93|176.13|177.89|176.09|11
1654789230000|2022-06-09 15:40:30|178.03|176.23|177.92|176.12|178.04|176.24|177.92|176.12|11
1654789240000|2022-06-09 15:40:40|177.89|176.09|177.88|176.08|177.89|176.09|177.87|176.07|12
1654789250000|2022-06-09 15:40:50|177.89|176.09|177.95|176.15|177.98|176.18|177.88|176.08|9
1654789260000|2022-06-09 15:41:00|177.96|176.16|177.96|176.16|177.96|176.16|177.95|176.15|5
1654789270000|2022-06-09 15:41:10|177.97|176.17|178.02|176.22|178.02|176.22|177.93|176.13|8
1654789280000|2022-06-09 15:41:20|178.05|176.25|178.06|176.26|178.07|176.27|178.05|176.25|6
1654789300000|2022-06-09 15:41:40|178.05|176.25|178.06|176.26|178.06|176.26|178.05|176.25|2
1654789310000|2022-06-09 15:41:50|178.05|176.25|178|176.2|178.05|176.25|178|176.2|3
1654789320000|2022-06-09 15:42:00|178.01|176.21|177.98|176.18|178.03|176.23|177.98|176.18|11
1654789330000|2022-06-09 15:42:10|178|176.2|178|176.2|178|176.2|177.99|176.19|7
1654789340000|2022-06-09 15:42:20|177.99|176.19|178.19|176.39|178.23|176.43|177.99|176.19|18
1654789350000|2022-06-09 15:42:30|178.16|176.36|178.22|176.42|178.23|176.43|178.14|176.34|12
1654789360000|2022-06-09 15:42:40|178.21|176.41|178.23|176.43|178.23|176.43|178.21|176.41|3
1654789370000|2022-06-09 15:42:50|178.3|176.5|178.28|176.48|178.31|176.51|178.27|176.47|10
1654789380000|2022-06-09 15:43:00|178.29|176.49|178.23|176.43|178.29|176.49|178.22|176.42|14
1654789390000|2022-06-09 15:43:10|178.22|176.42|178.19|176.39|178.3|176.5|178.18|176.38|21
1654789400000|2022-06-09 15:43:20|178.21|176.41|178.17|176.37|178.24|176.44|178.17|176.37|14
1654789410000|2022-06-09 15:43:30|178.18|176.38|177.98|176.18|178.2|176.4|177.98|176.18|13
1654789420000|2022-06-09 15:43:40|177.99|176.19|178.09|176.29|178.09|176.29|177.99|176.19|11
1654789430000|2022-06-09 15:43:50|178.08|176.28|178.07|176.27|178.09|176.29|178.03|176.23|18
1654789440000|2022-06-09 15:44:00|178.08|176.28|178.09|176.29|178.1|176.3|178.07|176.27|8
1654789450000|2022-06-09 15:44:10|178.08|176.28|178.1|176.3|178.14|176.34|178.03|176.23|17
1654789460000|2022-06-09 15:44:20|178.11|176.31|178.11|176.31|178.12|176.32|178.1|176.3|5
1654789470000|2022-06-09 15:44:30|178.09|176.29|178.08|176.28|178.09|176.29|178.08|176.28|2
1654789490000|2022-06-09 15:44:50|178.05|176.25|178.05|176.25|178.05|176.25|178.05|176.25|1
1654789500000|2022-06-09 15:45:00|178.04|176.24|178|176.2|178.04|176.24|178|176.2|18
1654789510000|2022-06-09 15:45:10|177.98|176.18|177.94|176.14|177.99|176.19|177.93|176.13|18
1654789520000|2022-06-09 15:45:20|177.96|176.16|177.96|176.16|177.96|176.16|177.94|176.14|7
1654789530000|2022-06-09 15:45:30|177.98|176.18|178.06|176.26|178.06|176.26|177.96|176.16|14
1654789540000|2022-06-09 15:45:40|178.04|176.24|178.04|176.24|178.04|176.24|178.04|176.24|1
1654789550000|2022-06-09 15:45:50|178.03|176.23|178|176.2|178.04|176.24|177.99|176.19|5
1654789560000|2022-06-09 15:46:00|178.01|176.21|178.01|176.21|178.01|176.21|178.01|176.21|1
1654789570000|2022-06-09 15:46:10|178.02|176.22|178.1|176.3|178.1|176.3|178.02|176.22|9
1654789580000|2022-06-09 15:46:20|178.09|176.29|178.09|176.29|178.09|176.29|178.09|176.29|1
1654789590000|2022-06-09 15:46:30|178.07|176.27|178.05|176.25|178.07|176.27|178.05|176.25|5
1654789600000|2022-06-09 15:46:40|178.02|176.22|177.98|176.18|178.03|176.23|177.98|176.18|16
1654789610000|2022-06-09 15:46:50|177.99|176.19|177.98|176.18|178.01|176.21|177.98|176.18|8
1654789620000|2022-06-09 15:47:00|177.99|176.19|178.01|176.21|178.03|176.23|177.98|176.18|13
1654789630000|2022-06-09 15:47:10|178|176.2|178.01|176.21|178.01|176.21|178|176.2|6
1654789640000|2022-06-09 15:47:20|178|176.2|178.01|176.21|178.02|176.22|178|176.2|5
1654789650000|2022-06-09 15:47:30|178.02|176.22|178.08|176.28|178.08|176.28|178.02|176.22|6
1654789660000|2022-06-09 15:47:40|178.09|176.29|178.11|176.31|178.11|176.31|178.06|176.26|10
1654789670000|2022-06-09 15:47:50|178.12|176.32|178.1|176.3|178.12|176.32|178.1|176.3|3
1654789680000|2022-06-09 15:48:00|178.09|176.29|178.05|176.25|178.09|176.29|178.03|176.23|8
1654789690000|2022-06-09 15:48:10|178.04|176.24|178.02|176.22|178.05|176.25|178.02|176.22|12
1654789700000|2022-06-09 15:48:20|178.03|176.23|177.99|176.19|178.03|176.23|177.98|176.18|16
1654789710000|2022-06-09 15:48:30|177.98|176.18|177.95|176.15|177.98|176.18|177.91|176.11|12
1654789720000|2022-06-09 15:48:40|177.94|176.14|177.9|176.1|177.97|176.17|177.9|176.1|15
1654789730000|2022-06-09 15:48:50|177.89|176.09|177.88|176.08|177.89|176.09|177.88|176.08|2
1654789740000|2022-06-09 15:49:00|177.89|176.09|177.86|176.06|177.89|176.09|177.85|176.05|8
1654789750000|2022-06-09 15:49:10|177.87|176.07|177.81|176.01|177.87|176.07|177.78|175.98|9
1654789760000|2022-06-09 15:49:20|177.8|176|177.79|175.99|177.8|176|177.78|175.98|5
1654789770000|2022-06-09 15:49:30|177.77|175.97|177.8|176|177.8|176|177.77|175.97|6
1654789780000|2022-06-09 15:49:40|177.79|175.99|177.79|175.99|177.8|176|177.79|175.99|3
1654789790000|2022-06-09 15:49:50|177.78|175.98|177.75|175.95|177.78|175.98|177.74|175.94|9
1654789800000|2022-06-09 15:50:00|177.74|175.94|177.68|175.88|177.74|175.94|177.64|175.84|13
1654789810000|2022-06-09 15:50:10|177.67|175.87|177.67|175.87|177.67|175.87|177.67|175.87|1
1654789820000|2022-06-09 15:50:20|177.68|175.88|177.68|175.88|177.69|175.89|177.67|175.87|5
1654789830000|2022-06-09 15:50:30|177.67|175.87|177.67|175.87|177.67|175.87|177.67|175.87|1
1654789840000|2022-06-09 15:50:40|177.68|175.88|177.72|175.92|177.73|175.93|177.68|175.88|5
1654789850000|2022-06-09 15:50:50|177.71|175.91|177.71|175.91|177.72|175.92|177.7|175.9|5
1654789860000|2022-06-09 15:51:00|177.7|175.9|177.78|175.98|177.78|175.98|177.7|175.9|10
1654789870000|2022-06-09 15:51:10|177.79|175.99|177.85|176.05|177.86|176.06|177.79|175.99|15
1654789880000|2022-06-09 15:51:20|177.86|176.06|177.92|176.12|177.95|176.15|177.86|176.06|13
1654789890000|2022-06-09 15:51:30|177.91|176.11|177.92|176.12|177.92|176.12|177.91|176.11|2
1654789920000|2022-06-09 15:52:00|177.93|176.13|178.03|176.23|178.03|176.23|177.93|176.13|9
1654789930000|2022-06-09 15:52:10|178.02|176.22|178.07|176.27|178.07|176.27|178.02|176.22|12
1654789940000|2022-06-09 15:52:20|178.08|176.28|178|176.2|178.08|176.28|178|176.2|9
1654789950000|2022-06-09 15:52:30|178.01|176.21|177.99|176.19|178.01|176.21|177.99|176.19|3
1654789960000|2022-06-09 15:52:40|177.95|176.15|177.94|176.14|177.95|176.15|177.91|176.11|9
1654789970000|2022-06-09 15:52:50|177.95|176.15|177.99|176.19|178|176.2|177.95|176.15|9
1654789980000|2022-06-09 15:53:00|178|176.2|177.99|176.19|178|176.2|177.99|176.19|2
1654789990000|2022-06-09 15:53:10|178|176.2|178|176.2|178|176.2|177.99|176.19|5
1654790000000|2022-06-09 15:53:20|178.01|176.21|178|176.2|178.01|176.21|178|176.2|8
1654790020000|2022-06-09 15:53:40|177.99|176.19|178.04|176.24|178.04|176.24|177.97|176.17|10
1654790030000|2022-06-09 15:53:50|178.02|176.22|178.12|176.32|178.12|176.32|178|176.2|15
1654790040000|2022-06-09 15:54:00|178.13|176.33|178.1|176.3|178.14|176.34|178.1|176.3|6
1654790050000|2022-06-09 15:54:10|178.11|176.31|178.1|176.3|178.13|176.33|178.1|176.3|8
1654790060000|2022-06-09 15:54:20|178.08|176.28|178.03|176.23|178.08|176.28|178.03|176.23|6
1654790070000|2022-06-09 15:54:30|178.04|176.24|178.06|176.26|178.06|176.26|178.04|176.24|2
1654790080000|2022-06-09 15:54:40|178.07|176.27|178.15|176.35|178.15|176.35|178.07|176.27|8
1654790090000|2022-06-09 15:54:50|178.14|176.34|178.12|176.32|178.14|176.34|178.12|176.32|5
1654790100000|2022-06-09 15:55:00|178.13|176.33|178.2|176.4|178.2|176.4|178.13|176.33|4
1654790110000|2022-06-09 15:55:10|178.21|176.41|178.21|176.41|178.24|176.44|178.2|176.4|13
1654790120000|2022-06-09 15:55:20|178.22|176.42|178.25|176.45|178.27|176.47|178.22|176.42|4
1654790130000|2022-06-09 15:55:30|178.24|176.44|178.19|176.39|178.25|176.45|178.17|176.37|11
1654790140000|2022-06-09 15:55:40|178.18|176.38|178.24|176.44|178.25|176.45|178.18|176.38|10
1654790150000|2022-06-09 15:55:50|178.25|176.45|178.23|176.43|178.29|176.49|178.23|176.43|15
1654790160000|2022-06-09 15:56:00|178.24|176.44|178.24|176.44|178.24|176.44|178.24|176.44|1
1654790170000|2022-06-09 15:56:10|178.25|176.45|178.24|176.44|178.26|176.46|178.24|176.44|4
1654790180000|2022-06-09 15:56:20|178.27|176.47|178.3|176.5|178.3|176.5|178.26|176.46|8
1654790190000|2022-06-09 15:56:30|178.29|176.49|178.33|176.53|178.34|176.54|178.21|176.41|19
1654790200000|2022-06-09 15:56:40|178.32|176.52|178.32|176.52|178.32|176.52|178.3|176.5|5
1654790210000|2022-06-09 15:56:50|178.31|176.51|178.42|176.62|178.44|176.64|178.31|176.51|16
1654790220000|2022-06-09 15:57:00|178.4|176.6|178.34|176.54|178.42|176.62|178.33|176.53|10
1654790230000|2022-06-09 15:57:10|178.35|176.55|178.39|176.59|178.39|176.59|178.29|176.49|9
1654790240000|2022-06-09 15:57:20|178.4|176.6|178.42|176.62|178.42|176.62|178.36|176.56|17
1654790250000|2022-06-09 15:57:30|178.43|176.63|178.42|176.62|178.44|176.64|178.42|176.62|4
1654790260000|2022-06-09 15:57:40|178.41|176.61|178.34|176.54|178.42|176.62|178.34|176.54|7
1654790270000|2022-06-09 15:57:50|178.32|176.52|178.34|176.54|178.34|176.54|178.32|176.52|4
1654790280000|2022-06-09 15:58:00|178.35|176.55|178.35|176.55|178.35|176.55|178.35|176.55|1
1654790290000|2022-06-09 15:58:10|178.34|176.54|178.35|176.55|178.35|176.55|178.34|176.54|6
1654790300000|2022-06-09 15:58:20|178.34|176.54|178.35|176.55|178.36|176.56|178.34|176.54|5
1654790310000|2022-06-09 15:58:30|178.34|176.54|178.31|176.51|178.35|176.55|178.31|176.51|5
1654790320000|2022-06-09 15:58:40|178.3|176.5|178.31|176.51|178.31|176.51|178.3|176.5|2
1654790330000|2022-06-09 15:58:50|178.3|176.5|178.3|176.5|178.3|176.5|178.3|176.5|1
1654790340000|2022-06-09 15:59:00|178.28|176.48|178.27|176.47|178.28|176.48|178.25|176.45|8
1654790350000|2022-06-09 15:59:10|178.26|176.46|178.28|176.48|178.35|176.55|178.26|176.46|19
1654790360000|2022-06-09 15:59:20|178.27|176.47|178.28|176.48|178.3|176.5|178.25|176.45|7
1654790370000|2022-06-09 15:59:30|178.3|176.5|178.29|176.49|178.3|176.5|178.29|176.49|4
1654790380000|2022-06-09 15:59:40|178.28|176.48|178.23|176.43|178.28|176.48|178.23|176.43|7
1654790390000|2022-06-09 15:59:50|178.24|176.44|178.23|176.43|178.24|176.44|178.22|176.42|12
1654790400000|2022-06-09 16:00:00|178.22|176.42|178.23|176.43|178.23|176.43|178.22|176.42|2
1654790410000|2022-06-09 16:00:10|178.24|176.44|178.25|176.45|178.26|176.46|178.19|176.39|9
1654790420000|2022-06-09 16:00:20|178.26|176.46|178.3|176.5|178.3|176.5|178.26|176.46|11
1654790430000|2022-06-09 16:00:30|178.31|176.51|178.31|176.51|178.31|176.51|178.3|176.5|5
1654790440000|2022-06-09 16:00:40|178.3|176.5|178.32|176.52|178.32|176.52|178.28|176.48|8
1654790450000|2022-06-09 16:00:50|178.31|176.51|178.32|176.52|178.32|176.52|178.31|176.51|4
1654790460000|2022-06-09 16:01:00|178.27|176.47|178.24|176.44|178.31|176.51|178.23|176.43|11
1654790470000|2022-06-09 16:01:10|178.25|176.45|178.22|176.42|178.27|176.47|178.21|176.41|12
1654790480000|2022-06-09 16:01:20|178.23|176.43|178.26|176.46|178.27|176.47|178.23|176.43|7
1654790490000|2022-06-09 16:01:30|178.25|176.45|178.25|176.45|178.26|176.46|178.24|176.44|6
1654790500000|2022-06-09 16:01:40|178.24|176.44|178.24|176.44|178.25|176.45|178.24|176.44|3
1654790510000|2022-06-09 16:01:50|178.25|176.45|178.24|176.44|178.25|176.45|178.24|176.44|2
1654790520000|2022-06-09 16:02:00|178.25|176.45|178.19|176.39|178.25|176.45|178.19|176.39|8
1654790530000|2022-06-09 16:02:10|178.2|176.4|178.12|176.32|178.2|176.4|178.11|176.31|11
1654790540000|2022-06-09 16:02:20|178.14|176.34|178.19|176.39|178.22|176.42|178.14|176.34|11
1654790550000|2022-06-09 16:02:30|178.18|176.38|178.21|176.41|178.21|176.41|178.12|176.32|15
1654790560000|2022-06-09 16:02:40|178.2|176.4|178.18|176.38|178.21|176.41|178.18|176.38|4
1654790660000|2022-06-09 16:04:20|177.98|176.18|177.98|176.18|177.98|176.18|177.98|176.18|1
1654790670000|2022-06-09 16:04:30|177.97|176.17|178.12|176.32|178.12|176.32|177.97|176.17|8
1654790680000|2022-06-09 16:04:40|178.13|176.33|178.16|176.36|178.16|176.36|178.13|176.33|8
1654790690000|2022-06-09 16:04:50|178.15|176.35|178.15|176.35|178.15|176.35|178.13|176.33|4
1654790700000|2022-06-09 16:05:00|178.16|176.36|178.23|176.43|178.24|176.44|178.16|176.36|12
1654790710000|2022-06-09 16:05:10|178.22|176.42|178.21|176.41|178.22|176.42|178.18|176.38|7
1654790770000|2022-06-09 16:06:10|177.95|176.15|177.9|176.1|177.96|176.16|177.9|176.1|9
1654790780000|2022-06-09 16:06:20|177.88|176.08|177.77|175.97|177.9|176.1|177.77|175.97|12
1654790790000|2022-06-09 16:06:30|177.79|175.99|177.8|176|177.81|176.01|177.78|175.98|7
1654790800000|2022-06-09 16:06:40|177.89|176.09|177.93|176.13|177.95|176.15|177.87|176.07|16
1654790810000|2022-06-09 16:06:50|177.94|176.14|177.92|176.12|177.95|176.15|177.92|176.12|5
1654790820000|2022-06-09 16:07:00|177.96|176.16|177.95|176.15|178.02|176.22|177.95|176.15|15
1654790830000|2022-06-09 16:07:10|177.98|176.18|177.93|176.13|177.98|176.18|177.91|176.11|11
1654790840000|2022-06-09 16:07:20|177.94|176.14|177.9|176.1|177.96|176.16|177.9|176.1|7
1654790850000|2022-06-09 16:07:30|177.91|176.11|177.92|176.12|177.92|176.12|177.9|176.1|5
1654790860000|2022-06-09 16:07:40|177.91|176.11|177.92|176.12|177.92|176.12|177.9|176.1|4
1654790870000|2022-06-09 16:07:50|177.93|176.13|177.94|176.14|177.94|176.14|177.93|176.13|2
1654790880000|2022-06-09 16:08:00|177.95|176.15|178.04|176.24|178.04|176.24|177.95|176.15|4
1654790890000|2022-06-09 16:08:10|178.03|176.23|178.02|176.22|178.03|176.23|178.02|176.22|4
1654790900000|2022-06-09 16:08:20|178.03|176.23|178.07|176.27|178.1|176.3|178.03|176.23|12
1654790910000|2022-06-09 16:08:30|178.08|176.28|178.05|176.25|178.12|176.32|178.05|176.25|7
1654790920000|2022-06-09 16:08:40|178.04|176.24|178.07|176.27|178.11|176.31|178.01|176.21|11
1654790930000|2022-06-09 16:08:50|178.05|176.25|178.05|176.25|178.05|176.25|178.04|176.24|3
1654790940000|2022-06-09 16:09:00|178.06|176.26|178.06|176.26|178.1|176.3|178.06|176.26|9
1654790950000|2022-06-09 16:09:10|178.05|176.25|178.09|176.29|178.1|176.3|178.05|176.25|7
1654790960000|2022-06-09 16:09:20|178.08|176.28|178.09|176.29|178.09|176.29|178.08|176.28|2
1654790970000|2022-06-09 16:09:30|178.04|176.24|178.06|176.26|178.06|176.26|178.04|176.24|3
1654790980000|2022-06-09 16:09:40|178.05|176.25|178.04|176.24|178.05|176.25|178.04|176.24|2
1654791000000|2022-06-09 16:10:00|178.05|176.25|178.05|176.25|178.07|176.27|178.05|176.25|4
1654791010000|2022-06-09 16:10:10|178.06|176.26|178.05|176.25|178.06|176.26|178.05|176.25|2
1654791020000|2022-06-09 16:10:20|178.03|176.23|177.98|176.18|178.03|176.23|177.98|176.18|6
1654791030000|2022-06-09 16:10:30|178|176.2|177.98|176.18|178|176.2|177.97|176.17|6
1654791040000|2022-06-09 16:10:40|177.95|176.15|177.95|176.15|177.96|176.16|177.95|176.15|3
1654791050000|2022-06-09 16:10:50|177.94|176.14|177.92|176.12|177.94|176.14|177.91|176.11|6
1654791060000|2022-06-09 16:11:00|177.91|176.11|177.92|176.12|177.93|176.13|177.9|176.1|6
1654791070000|2022-06-09 16:11:10|177.91|176.11|177.89|176.09|177.92|176.12|177.89|176.09|5
1654791080000|2022-06-09 16:11:20|177.85|176.05|177.89|176.09|177.89|176.09|177.85|176.05|6
1654791090000|2022-06-09 16:11:30|177.9|176.1|177.89|176.09|177.9|176.1|177.89|176.09|2
1654791100000|2022-06-09 16:11:40|177.85|176.05|177.85|176.05|177.85|176.05|177.85|176.05|1
1654791130000|2022-06-09 16:12:10|177.87|176.07|177.88|176.08|177.91|176.11|177.87|176.07|14
1654791140000|2022-06-09 16:12:20|177.89|176.09|177.91|176.11|177.91|176.11|177.87|176.07|10
1654791150000|2022-06-09 16:12:30|177.92|176.12|177.83|176.03|177.92|176.12|177.83|176.03|11
1654791160000|2022-06-09 16:12:40|177.84|176.04|177.87|176.07|177.88|176.08|177.82|176.02|11
1654791170000|2022-06-09 16:12:50|177.85|176.05|177.83|176.03|177.85|176.05|177.83|176.03|12
1654791180000|2022-06-09 16:13:00|177.84|176.04|177.84|176.04|177.84|176.04|177.84|176.04|1
1654791190000|2022-06-09 16:13:10|177.83|176.03|177.83|176.03|177.83|176.03|177.83|176.03|1
1654791200000|2022-06-09 16:13:20|177.84|176.04|177.83|176.03|177.87|176.07|177.83|176.03|12
1654791210000|2022-06-09 16:13:30|177.84|176.04|177.9|176.1|177.92|176.12|177.84|176.04|9
1654791220000|2022-06-09 16:13:40|177.91|176.11|177.85|176.05|177.92|176.12|177.85|176.05|10
1654791230000|2022-06-09 16:13:50|177.87|176.07|177.88|176.08|177.9|176.1|177.87|176.07|8
1654791240000|2022-06-09 16:14:00|177.89|176.09|177.92|176.12|177.92|176.12|177.88|176.08|8
1654791250000|2022-06-09 16:14:10|177.91|176.11|177.91|176.11|177.93|176.13|177.9|176.1|8
1654791260000|2022-06-09 16:14:20|177.92|176.12|177.85|176.05|177.93|176.13|177.84|176.04|7
1654791300000|2022-06-09 16:15:00|177.84|176.04|177.8|176|177.84|176.04|177.79|175.99|7
1654791310000|2022-06-09 16:15:10|177.79|175.99|177.79|175.99|177.79|175.99|177.78|175.98|3
1654791320000|2022-06-09 16:15:20|177.78|175.98|177.77|175.97|177.78|175.98|177.76|175.96|4
1654791330000|2022-06-09 16:15:30|177.78|175.98|177.78|175.98|177.78|175.98|177.78|175.98|1
1654791360000|2022-06-09 16:16:00|177.81|176.01|177.78|175.98|177.82|176.02|177.78|175.98|6
1654791380000|2022-06-09 16:16:20|177.79|175.99|177.79|175.99|177.79|175.99|177.79|175.99|1
1654791390000|2022-06-09 16:16:30|177.78|175.98|177.82|176.02|177.83|176.03|177.78|175.98|7
1654791400000|2022-06-09 16:16:40|177.81|176.01|177.82|176.02|177.83|176.03|177.8|176|13
1654791410000|2022-06-09 16:16:50|177.86|176.06|177.84|176.04|177.86|176.06|177.83|176.03|5
1654791420000|2022-06-09 16:17:00|177.83|176.03|177.83|176.03|177.83|176.03|177.83|176.03|1
1654791430000|2022-06-09 16:17:10|177.84|176.04|177.76|175.96|177.85|176.05|177.75|175.95|11
1654791440000|2022-06-09 16:17:20|177.75|175.95|177.75|175.95|177.75|175.95|177.75|175.95|1
1654791450000|2022-06-09 16:17:30|177.76|175.96|177.79|175.99|177.79|175.99|177.76|175.96|6
1654791460000|2022-06-09 16:17:40|177.78|175.98|177.77|175.97|177.78|175.98|177.77|175.97|2
1654791470000|2022-06-09 16:17:50|177.75|175.95|177.76|175.96|177.76|175.96|177.75|175.95|2
1654791480000|2022-06-09 16:18:00|177.78|175.98|177.76|175.96|177.81|176.01|177.76|175.96|6
1654791490000|2022-06-09 16:18:10|177.77|175.97|177.78|175.98|177.79|175.99|177.77|175.97|4
1654791500000|2022-06-09 16:18:20|177.79|175.99|177.76|175.96|177.79|175.99|177.76|175.96|4
1654791520000|2022-06-09 16:18:40|177.77|175.97|177.77|175.97|177.77|175.97|177.77|175.97|1
1654791530000|2022-06-09 16:18:50|177.78|175.98|177.8|176|177.81|176.01|177.78|175.98|7
1654791540000|2022-06-09 16:19:00|177.81|176.01|177.84|176.04|177.84|176.04|177.79|175.99|9
1654791550000|2022-06-09 16:19:10|177.85|176.05|177.81|176.01|177.85|176.05|177.8|176|12
1654791560000|2022-06-09 16:19:20|177.82|176.02|177.81|176.01|177.82|176.02|177.81|176.01|2
1654791570000|2022-06-09 16:19:30|177.83|176.03|177.86|176.06|177.89|176.09|177.83|176.03|10
1654791580000|2022-06-09 16:19:40|177.85|176.05|177.81|176.01|177.85|176.05|177.81|176.01|5
1654791590000|2022-06-09 16:19:50|177.82|176.02|177.81|176.01|177.82|176.02|177.81|176.01|10
1654791600000|2022-06-09 16:20:00|177.82|176.02|177.81|176.01|177.82|176.02|177.81|176.01|8
1654791610000|2022-06-09 16:20:10|177.82|176.02|177.91|176.11|177.92|176.12|177.82|176.02|6
1654791620000|2022-06-09 16:20:20|177.9|176.1|177.92|176.12|177.92|176.12|177.9|176.1|5
1654791630000|2022-06-09 16:20:30|177.97|176.17|177.99|176.19|177.99|176.19|177.95|176.15|6
1654791640000|2022-06-09 16:20:40|177.98|176.18|177.95|176.15|177.98|176.18|177.93|176.13|14
1654791650000|2022-06-09 16:20:50|177.96|176.16|177.96|176.16|177.96|176.16|177.96|176.16|1
1654791660000|2022-06-09 16:21:00|177.93|176.13|177.91|176.11|177.93|176.13|177.91|176.11|3
1654791670000|2022-06-09 16:21:10|177.92|176.12|177.86|176.06|177.92|176.12|177.85|176.05|7
1654791680000|2022-06-09 16:21:20|177.85|176.05|177.86|176.06|177.86|176.06|177.85|176.05|2
1654791690000|2022-06-09 16:21:30|177.87|176.07|177.82|176.02|177.91|176.11|177.82|176.02|10
1654791700000|2022-06-09 16:21:40|177.83|176.03|177.78|175.98|177.83|176.03|177.78|175.98|5
1654791710000|2022-06-09 16:21:50|177.77|175.97|177.8|176|177.8|176|177.77|175.97|7
1654791720000|2022-06-09 16:22:00|177.81|176.01|177.83|176.03|177.83|176.03|177.81|176.01|5
1654791730000|2022-06-09 16:22:10|177.82|176.02|177.82|176.02|177.82|176.02|177.82|176.02|1
1654791750000|2022-06-09 16:22:30|177.83|176.03|177.88|176.08|177.89|176.09|177.83|176.03|6
1654791760000|2022-06-09 16:22:40|177.87|176.07|177.86|176.06|177.88|176.08|177.86|176.06|3
1654791770000|2022-06-09 16:22:50|177.9|176.1|177.86|176.06|177.9|176.1|177.86|176.06|3
1654791780000|2022-06-09 16:23:00|177.87|176.07|177.88|176.08|177.91|176.11|177.87|176.07|7
1654791790000|2022-06-09 16:23:10|177.87|176.07|177.91|176.11|177.91|176.11|177.87|176.07|5
1654791800000|2022-06-09 16:23:20|177.92|176.12|177.94|176.14|177.97|176.17|177.92|176.12|10
1654791810000|2022-06-09 16:23:30|177.95|176.15|177.94|176.14|177.95|176.15|177.94|176.14|4
1654791820000|2022-06-09 16:23:40|177.95|176.15|177.96|176.16|177.98|176.18|177.95|176.15|5
1654791830000|2022-06-09 16:23:50|177.95|176.15|177.95|176.15|177.95|176.15|177.95|176.15|1
1654791840000|2022-06-09 16:24:00|177.96|176.16|177.96|176.16|177.96|176.16|177.96|176.16|1
1654791850000|2022-06-09 16:24:10|177.95|176.15|177.94|176.14|177.95|176.15|177.92|176.12|6
1654791860000|2022-06-09 16:24:20|177.93|176.13|177.92|176.12|177.95|176.15|177.92|176.12|6
1654791870000|2022-06-09 16:24:30|177.88|176.08|177.88|176.08|177.88|176.08|177.88|176.08|1
1654791890000|2022-06-09 16:24:50|177.86|176.06|177.84|176.04|177.86|176.06|177.84|176.04|3
1654791900000|2022-06-09 16:25:00|177.83|176.03|177.83|176.03|177.84|176.04|177.8|176|7
1654791910000|2022-06-09 16:25:10|177.82|176.02|177.82|176.02|177.83|176.03|177.82|176.02|7
1654791920000|2022-06-09 16:25:20|177.83|176.03|177.88|176.08|177.89|176.09|177.82|176.02|10
1654791930000|2022-06-09 16:25:30|177.89|176.09|177.9|176.1|177.92|176.12|177.89|176.09|11
1654791940000|2022-06-09 16:25:40|177.91|176.11|177.91|176.11|177.92|176.12|177.89|176.09|4
1654791950000|2022-06-09 16:25:50|177.9|176.1|177.86|176.06|177.9|176.1|177.86|176.06|4
1654791960000|2022-06-09 16:26:00|177.85|176.05|177.92|176.12|177.94|176.14|177.84|176.04|22
1654791970000|2022-06-09 16:26:10|177.93|176.13|177.93|176.13|177.93|176.13|177.92|176.12|3
1654791980000|2022-06-09 16:26:20|177.92|176.12|177.93|176.13|177.93|176.13|177.92|176.12|2
1654791990000|2022-06-09 16:26:30|177.94|176.14|177.86|176.06|177.94|176.14|177.86|176.06|8
1654792000000|2022-06-09 16:26:40|177.87|176.07|177.89|176.09|177.89|176.09|177.87|176.07|3
1654792010000|2022-06-09 16:26:50|177.91|176.11|177.9|176.1|177.91|176.11|177.89|176.09|3
1654792020000|2022-06-09 16:27:00|177.89|176.09|177.89|176.09|177.9|176.1|177.89|176.09|3
1654792030000|2022-06-09 16:27:10|177.87|176.07|177.84|176.04|177.87|176.07|177.83|176.03|3
1654792040000|2022-06-09 16:27:20|177.83|176.03|177.75|175.95|177.83|176.03|177.75|175.95|7
1654792050000|2022-06-09 16:27:30|177.74|175.94|177.73|175.93|177.74|175.94|177.72|175.92|6
1654792060000|2022-06-09 16:27:40|177.71|175.91|177.74|175.94|177.74|175.94|177.67|175.87|8
1654792070000|2022-06-09 16:27:50|177.73|175.93|177.74|175.94|177.74|175.94|177.73|175.93|2
1654792080000|2022-06-09 16:28:00|177.73|175.93|177.74|175.94|177.74|175.94|177.73|175.93|2
1654792100000|2022-06-09 16:28:20|177.73|175.93|177.72|175.92|177.73|175.93|177.69|175.89|11
1654792110000|2022-06-09 16:28:30|177.73|175.93|177.71|175.91|177.73|175.93|177.71|175.91|2
1654792120000|2022-06-09 16:28:40|177.7|175.9|177.72|175.92|177.73|175.93|177.7|175.9|5
1654792140000|2022-06-09 16:29:00|177.73|175.93|177.77|175.97|177.77|175.97|177.73|175.93|6
1654792150000|2022-06-09 16:29:10|177.78|175.98|177.8|176|177.82|176.02|177.77|175.97|10
1654792160000|2022-06-09 16:29:20|177.81|176.01|177.85|176.05|177.85|176.05|177.81|176.01|4
1654792170000|2022-06-09 16:29:30|177.86|176.06|177.94|176.14|177.94|176.14|177.86|176.06|6
1654792180000|2022-06-09 16:29:40|177.92|176.12|177.86|176.06|177.92|176.12|177.86|176.06|6
1654792190000|2022-06-09 16:29:50|177.87|176.07|177.86|176.06|177.87|176.07|177.86|176.06|2
1654792200000|2022-06-09 16:30:00|177.92|176.12|177.94|176.14|177.95|176.15|177.92|176.12|7
1654792210000|2022-06-09 16:30:10|177.91|176.11|177.9|176.1|177.91|176.11|177.88|176.08|6
1654792220000|2022-06-09 16:30:20|177.89|176.09|177.9|176.1|177.9|176.1|177.89|176.09|4
1654792230000|2022-06-09 16:30:30|177.89|176.09|177.93|176.13|177.93|176.13|177.89|176.09|4
1654792240000|2022-06-09 16:30:40|177.91|176.11|177.91|176.11|177.92|176.12|177.91|176.11|5
1654792250000|2022-06-09 16:30:50|177.92|176.12|177.91|176.11|177.92|176.12|177.91|176.11|4
1654792260000|2022-06-09 16:31:00|177.89|176.09|177.92|176.12|177.92|176.12|177.89|176.09|4
1654792270000|2022-06-09 16:31:10|177.91|176.11|177.93|176.13|177.93|176.13|177.91|176.11|4
1654792280000|2022-06-09 16:31:20|177.92|176.12|177.92|176.12|177.92|176.12|177.92|176.12|1
1654792290000|2022-06-09 16:31:30|177.91|176.11|177.91|176.11|177.91|176.11|177.91|176.11|1
1654792300000|2022-06-09 16:31:40|177.9|176.1|177.84|176.04|177.9|176.1|177.84|176.04|10
1654792310000|2022-06-09 16:31:50|177.85|176.05|177.86|176.06|177.86|176.06|177.84|176.04|4
1654792320000|2022-06-09 16:32:00|177.85|176.05|177.79|175.99|177.85|176.05|177.79|175.99|3
1654792330000|2022-06-09 16:32:10|177.77|175.97|177.68|175.88|177.77|175.97|177.68|175.88|12
1654792340000|2022-06-09 16:32:20|177.67|175.87|177.66|175.86|177.68|175.88|177.65|175.85|8
1654792350000|2022-06-09 16:32:30|177.64|175.84|177.62|175.82|177.65|175.85|177.62|175.82|6
1654792360000|2022-06-09 16:32:40|177.6|175.8|177.57|175.77|177.6|175.8|177.52|175.72|11
1654792370000|2022-06-09 16:32:50|177.56|175.76|177.59|175.79|177.59|175.79|177.56|175.76|6
1654792380000|2022-06-09 16:33:00|177.57|175.77|177.58|175.78|177.58|175.78|177.55|175.75|4
1654792390000|2022-06-09 16:33:10|177.6|175.8|177.7|175.9|177.72|175.92|177.6|175.8|13
1654792400000|2022-06-09 16:33:20|177.69|175.89|177.69|175.89|177.7|175.9|177.68|175.88|5
1654792410000|2022-06-09 16:33:30|177.7|175.9|177.8|176|177.81|176.01|177.7|175.9|11
1654792420000|2022-06-09 16:33:40|177.79|175.99|177.94|176.14|177.94|176.14|177.79|175.99|12
1654792430000|2022-06-09 16:33:50|177.93|176.13|177.93|176.13|177.95|176.15|177.92|176.12|9
1654792440000|2022-06-09 16:34:00|177.94|176.14|177.99|176.19|177.99|176.19|177.93|176.13|9
1654792450000|2022-06-09 16:34:10|178.01|176.21|178.03|176.23|178.04|176.24|178|176.2|13
1654792460000|2022-06-09 16:34:20|178.04|176.24|178.11|176.31|178.11|176.31|178.03|176.23|6
1654792470000|2022-06-09 16:34:30|178.1|176.3|178.02|176.22|178.1|176.3|178.02|176.22|7
1654792480000|2022-06-09 16:34:40|178.03|176.23|178.04|176.24|178.04|176.24|178.03|176.23|4
1654792490000|2022-06-09 16:34:50|178.03|176.23|178.03|176.23|178.04|176.24|178.03|176.23|5
1654792500000|2022-06-09 16:35:00|178.02|176.22|177.96|176.16|178.02|176.22|177.93|176.13|7
1654792510000|2022-06-09 16:35:10|177.97|176.17|177.97|176.17|177.97|176.17|177.97|176.17|1
1654792520000|2022-06-09 16:35:20|177.99|176.19|178.03|176.23|178.05|176.25|177.99|176.19|9
1654792530000|2022-06-09 16:35:30|178.04|176.24|178.03|176.23|178.04|176.24|178.03|176.23|2
1654792540000|2022-06-09 16:35:40|178.04|176.24|178.04|176.24|178.05|176.25|178.04|176.24|3
1654792550000|2022-06-09 16:35:50|178.05|176.25|177.99|176.19|178.05|176.25|177.99|176.19|9
1654792560000|2022-06-09 16:36:00|178|176.2|178.1|176.3|178.1|176.3|178|176.2|6
1654792570000|2022-06-09 16:36:10|178.11|176.31|178.1|176.3|178.12|176.32|178.1|176.3|6
1654792580000|2022-06-09 16:36:20|178.11|176.31|178.12|176.32|178.12|176.32|178.11|176.31|4
1654792590000|2022-06-09 16:36:30|178.13|176.33|178.17|176.37|178.17|176.37|178.13|176.33|8
1654792600000|2022-06-09 16:36:40|178.16|176.36|178.13|176.33|178.16|176.36|178.13|176.33|5
1654792610000|2022-06-09 16:36:50|178.12|176.32|178.13|176.33|178.13|176.33|178.12|176.32|2
1654792620000|2022-06-09 16:37:00|178.12|176.32|178.1|176.3|178.12|176.32|178.08|176.28|7
1654792630000|2022-06-09 16:37:10|178.09|176.29|178.07|176.27|178.1|176.3|178.06|176.26|6
1654792640000|2022-06-09 16:37:20|178.06|176.26|178.01|176.21|178.06|176.26|178|176.2|6
1654792660000|2022-06-09 16:37:40|177.99|176.19|177.96|176.16|177.99|176.19|177.95|176.15|5
1654792670000|2022-06-09 16:37:50|177.95|176.15|177.96|176.16|177.96|176.16|177.95|176.15|4
1654792680000|2022-06-09 16:38:00|177.95|176.15|177.95|176.15|177.96|176.16|177.93|176.13|10
1654792690000|2022-06-09 16:38:10|177.94|176.14|177.95|176.15|177.95|176.15|177.93|176.13|6
1654792700000|2022-06-09 16:38:20|177.94|176.14|177.94|176.14|177.94|176.14|177.93|176.13|3
1654792710000|2022-06-09 16:38:30|177.93|176.13|177.95|176.15|177.96|176.16|177.93|176.13|7
1654792720000|2022-06-09 16:38:40|177.94|176.14|177.95|176.15|177.96|176.16|177.94|176.14|4
1654792730000|2022-06-09 16:38:50|177.96|176.16|177.95|176.15|177.96|176.16|177.95|176.15|2
1654792740000|2022-06-09 16:39:00|177.96|176.16|177.95|176.15|177.96|176.16|177.95|176.15|2
1654792750000|2022-06-09 16:39:10|177.93|176.13|177.93|176.13|177.93|176.13|177.93|176.13|1
1654792760000|2022-06-09 16:39:20|177.94|176.14|177.96|176.16|177.96|176.16|177.94|176.14|6
1654792780000|2022-06-09 16:39:40|177.98|176.18|177.98|176.18|177.98|176.18|177.98|176.18|1
1654792790000|2022-06-09 16:39:50|178.02|176.22|178.03|176.23|178.03|176.23|178.02|176.22|2
1654792800000|2022-06-09 16:40:00|178.04|176.24|178.1|176.3|178.12|176.32|178.04|176.24|10
1654792810000|2022-06-09 16:40:10|178.11|176.31|178.12|176.32|178.12|176.32|178.11|176.31|2
1654792820000|2022-06-09 16:40:20|178.13|176.33|178.17|176.37|178.17|176.37|178.12|176.32|6
1654792830000|2022-06-09 16:40:30|178.21|176.41|178.23|176.43|178.24|176.44|178.21|176.41|6
1654792840000|2022-06-09 16:40:40|178.22|176.42|178.18|176.38|178.22|176.42|178.17|176.37|6
1654792850000|2022-06-09 16:40:50|178.17|176.37|178.14|176.34|178.17|176.37|178.12|176.32|7
1654792860000|2022-06-09 16:41:00|178.13|176.33|178.06|176.26|178.14|176.34|178.05|176.25|13
1654792870000|2022-06-09 16:41:10|178.07|176.27|178.06|176.26|178.07|176.27|178.06|176.26|2
1654792880000|2022-06-09 16:41:20|178.07|176.27|178.06|176.26|178.09|176.29|178.06|176.26|5
1654792890000|2022-06-09 16:41:30|178.09|176.29|178.09|176.29|178.1|176.3|178.08|176.28|5
1654792900000|2022-06-09 16:41:40|178.1|176.3|178.09|176.29|178.1|176.3|178.04|176.24|7
1654792910000|2022-06-09 16:41:50|178.08|176.28|178.06|176.26|178.08|176.28|178.04|176.24|8
1654792920000|2022-06-09 16:42:00|178.07|176.27|178.16|176.36|178.16|176.36|178.05|176.25|9
1654792930000|2022-06-09 16:42:10|178.17|176.37|178.14|176.34|178.17|176.37|178.02|176.22|17
1654792940000|2022-06-09 16:42:20|178.12|176.32|178.21|176.41|178.21|176.41|178.11|176.31|21
1654792950000|2022-06-09 16:42:30|178.22|176.42|178.17|176.37|178.32|176.52|178.17|176.37|21
1654792960000|2022-06-09 16:42:40|178.15|176.35|178.19|176.39|178.21|176.41|178.13|176.33|19
1654792970000|2022-06-09 16:42:50|178.18|176.38|178.17|176.37|178.18|176.38|178.17|176.37|6
1654792980000|2022-06-09 16:43:00|178.18|176.38|178.2|176.4|178.21|176.41|178.17|176.37|16
1654792990000|2022-06-09 16:43:10|178.21|176.41|178.31|176.51|178.31|176.51|178.2|176.4|12
1654793000000|2022-06-09 16:43:20|178.32|176.52|178.28|176.48|178.32|176.52|178.28|176.48|13
1654793010000|2022-06-09 16:43:30|178.25|176.45|178.31|176.51|178.31|176.51|178.22|176.42|9
1654793020000|2022-06-09 16:43:40|178.32|176.52|178.27|176.47|178.33|176.53|178.27|176.47|21
1654793030000|2022-06-09 16:43:50|178.28|176.48|178.28|176.48|178.31|176.51|178.28|176.48|5
1654793040000|2022-06-09 16:44:00|178.29|176.49|178.26|176.46|178.31|176.51|178.23|176.43|10
1654793050000|2022-06-09 16:44:10|178.27|176.47|178.44|176.64|178.44|176.64|178.27|176.47|13
1654793060000|2022-06-09 16:44:20|178.58|176.78|178.55|176.75|178.63|176.83|178.55|176.75|19
1654793070000|2022-06-09 16:44:30|178.52|176.72|178.48|176.68|178.56|176.76|178.44|176.64|20
1654793080000|2022-06-09 16:44:40|178.49|176.69|178.46|176.66|178.49|176.69|178.45|176.65|12
1654793090000|2022-06-09 16:44:50|178.45|176.65|178.53|176.73|178.53|176.73|178.45|176.65|14
1654793100000|2022-06-09 16:45:00|178.52|176.72|178.48|176.68|178.54|176.74|178.46|176.66|18
1654793110000|2022-06-09 16:45:10|178.49|176.69|178.49|176.69|178.56|176.76|178.47|176.67|18
1654793120000|2022-06-09 16:45:20|178.48|176.68|178.49|176.69|178.53|176.73|178.47|176.67|16
1654793130000|2022-06-09 16:45:30|178.48|176.68|178.24|176.44|178.49|176.69|178.24|176.44|19
1654793140000|2022-06-09 16:45:40|178.25|176.45|178.15|176.35|178.25|176.45|178.14|176.34|11
1654793150000|2022-06-09 16:45:50|178.16|176.36|178.17|176.37|178.2|176.4|178.16|176.36|13
1654793160000|2022-06-09 16:46:00|178.18|176.38|178.17|176.37|178.2|176.4|178.17|176.37|9
1654793170000|2022-06-09 16:46:10|178.16|176.36|178.19|176.39|178.19|176.39|178.16|176.36|8
1654793180000|2022-06-09 16:46:20|178.21|176.41|178.17|176.37|178.21|176.41|178.17|176.37|9
1654793200000|2022-06-09 16:46:40|178.21|176.41|178.31|176.51|178.33|176.53|178.2|176.4|18
1654793210000|2022-06-09 16:46:50|178.3|176.5|178.32|176.52|178.33|176.53|178.3|176.5|10
1654793220000|2022-06-09 16:47:00|178.3|176.5|178.24|176.44|178.33|176.53|178.24|176.44|14
1654793230000|2022-06-09 16:47:10|178.25|176.45|178.21|176.41|178.25|176.45|178.21|176.41|4
1654793240000|2022-06-09 16:47:20|178.2|176.4|178.21|176.41|178.21|176.41|178.2|176.4|2
1654793250000|2022-06-09 16:47:30|178.22|176.42|178.2|176.4|178.24|176.44|178.2|176.4|7
1654793260000|2022-06-09 16:47:40|178.21|176.41|178.22|176.42|178.22|176.42|178.21|176.41|2
1654793270000|2022-06-09 16:47:50|178.21|176.41|178.2|176.4|178.22|176.42|178.2|176.4|8
1654793280000|2022-06-09 16:48:00|178.21|176.41|178.2|176.4|178.21|176.41|178.2|176.4|2
1654793290000|2022-06-09 16:48:10|178.19|176.39|178.22|176.42|178.24|176.44|178.18|176.38|5
1654793300000|2022-06-09 16:48:20|178.21|176.41|178.2|176.4|178.21|176.41|178.2|176.4|2
1654793310000|2022-06-09 16:48:30|178.21|176.41|178.32|176.52|178.32|176.52|178.21|176.41|11
1654793320000|2022-06-09 16:48:40|178.33|176.53|178.35|176.55|178.35|176.55|178.32|176.52|6
1654793330000|2022-06-09 16:48:50|178.36|176.56|178.38|176.58|178.38|176.58|178.35|176.55|9
1654793340000|2022-06-09 16:49:00|178.39|176.59|178.36|176.56|178.4|176.6|178.36|176.56|5
1654793350000|2022-06-09 16:49:10|178.34|176.54|178.3|176.5|178.34|176.54|178.3|176.5|9
1654793360000|2022-06-09 16:49:20|178.28|176.48|178.3|176.5|178.31|176.51|178.27|176.47|6
1654793370000|2022-06-09 16:49:30|178.31|176.51|178.33|176.53|178.34|176.54|178.29|176.49|7
1654793380000|2022-06-09 16:49:40|178.34|176.54|178.33|176.53|178.34|176.54|178.33|176.53|2
1654793390000|2022-06-09 16:49:50|178.34|176.54|178.34|176.54|178.34|176.54|178.33|176.53|3
1654793400000|2022-06-09 16:50:00|178.31|176.51|178.3|176.5|178.31|176.51|178.29|176.49|3
1654793410000|2022-06-09 16:50:10|178.29|176.49|178.31|176.51|178.31|176.51|178.27|176.47|11
1654793420000|2022-06-09 16:50:20|178.33|176.53|178.32|176.52|178.35|176.55|178.31|176.51|10
1654793430000|2022-06-09 16:50:30|178.33|176.53|178.33|176.53|178.33|176.53|178.31|176.51|5
1654793440000|2022-06-09 16:50:40|178.32|176.52|178.32|176.52|178.33|176.53|178.31|176.51|7
1654793450000|2022-06-09 16:50:50|178.31|176.51|178.3|176.5|178.32|176.52|178.28|176.48|9
1654793460000|2022-06-09 16:51:00|178.32|176.52|178.28|176.48|178.32|176.52|178.28|176.48|4
1654793470000|2022-06-09 16:51:10|178.26|176.46|178.24|176.44|178.26|176.46|178.23|176.43|9
1654793480000|2022-06-09 16:51:20|178.25|176.45|178.26|176.46|178.26|176.46|178.25|176.45|2
1654793490000|2022-06-09 16:51:30|178.25|176.45|178.26|176.46|178.26|176.46|178.25|176.45|2
1654793500000|2022-06-09 16:51:40|178.25|176.45|178.28|176.48|178.28|176.48|178.25|176.45|6
1654793510000|2022-06-09 16:51:50|178.29|176.49|178.34|176.54|178.34|176.54|178.28|176.48|7
1654793520000|2022-06-09 16:52:00|178.33|176.53|178.28|176.48|178.34|176.54|178.27|176.47|7
1654793530000|2022-06-09 16:52:10|178.27|176.47|178.16|176.36|178.27|176.47|178.16|176.36|16
1654793540000|2022-06-09 16:52:20|178.15|176.35|178.15|176.35|178.19|176.39|178.14|176.34|11
1654793550000|2022-06-09 16:52:30|178.12|176.32|178.14|176.34|178.14|176.34|178.11|176.31|7
1654793560000|2022-06-09 16:52:40|178.13|176.33|178.14|176.34|178.14|176.34|178.13|176.33|10
1654793570000|2022-06-09 16:52:50|178.13|176.33|178.14|176.34|178.14|176.34|178.13|176.33|2
1654793580000|2022-06-09 16:53:00|178.13|176.33|178.19|176.39|178.19|176.39|178.13|176.33|6
1654793590000|2022-06-09 16:53:10|178.2|176.4|178.25|176.45|178.27|176.47|178.2|176.4|12
1654793600000|2022-06-09 16:53:20|178.26|176.46|178.26|176.46|178.32|176.52|178.26|176.46|16
1654793610000|2022-06-09 16:53:30|178.27|176.47|178.28|176.48|178.28|176.48|178.27|176.47|4
1654793620000|2022-06-09 16:53:40|178.27|176.47|178.26|176.46|178.28|176.48|178.26|176.46|6
1654793630000|2022-06-09 16:53:50|178.25|176.45|178.22|176.42|178.25|176.45|178.22|176.42|11
1654793640000|2022-06-09 16:54:00|178.23|176.43|178.22|176.42|178.23|176.43|178.22|176.42|8
1654793650000|2022-06-09 16:54:10|178.23|176.43|178.21|176.41|178.23|176.43|178.21|176.41|3
1654793660000|2022-06-09 16:54:20|178.22|176.42|178.22|176.42|178.22|176.42|178.22|176.42|1
1654793680000|2022-06-09 16:54:40|178.21|176.41|178.19|176.39|178.21|176.41|178.19|176.39|3
1654793690000|2022-06-09 16:54:50|178.17|176.37|178.14|176.34|178.17|176.37|178.14|176.34|6
1654793700000|2022-06-09 16:55:00|178.16|176.36|178.22|176.42|178.23|176.43|178.15|176.35|14
1654793710000|2022-06-09 16:55:10|178.23|176.43|178.26|176.46|178.31|176.51|178.23|176.43|9
1654793720000|2022-06-09 16:55:20|178.27|176.47|178.28|176.48|178.29|176.49|178.27|176.47|8
1654793730000|2022-06-09 16:55:30|178.29|176.49|178.34|176.54|178.36|176.56|178.29|176.49|8
1654793740000|2022-06-09 16:55:40|178.35|176.55|178.25|176.45|178.36|176.56|178.25|176.45|12
1654793750000|2022-06-09 16:55:50|178.26|176.46|178.26|176.46|178.26|176.46|178.26|176.46|1
1654793760000|2022-06-09 16:56:00|178.27|176.47|178.28|176.48|178.33|176.53|178.27|176.47|9
1654793770000|2022-06-09 16:56:10|178.29|176.49|178.29|176.49|178.29|176.49|178.28|176.48|11
1654793780000|2022-06-09 16:56:20|178.28|176.48|178.29|176.49|178.29|176.49|178.28|176.48|6
1654793790000|2022-06-09 16:56:30|178.32|176.52|178.33|176.53|178.34|176.54|178.32|176.52|4
1654793800000|2022-06-09 16:56:40|178.34|176.54|178.33|176.53|178.34|176.54|178.33|176.53|4
1654793810000|2022-06-09 16:56:50|178.34|176.54|178.35|176.55|178.35|176.55|178.33|176.53|6
1654793820000|2022-06-09 16:57:00|178.36|176.56|178.45|176.65|178.47|176.67|178.36|176.56|9
1654793830000|2022-06-09 16:57:10|178.46|176.66|178.47|176.67|178.47|176.67|178.45|176.65|6
1654793850000|2022-06-09 16:57:30|178.55|176.75|178.56|176.76|178.56|176.76|178.55|176.75|2
1654793860000|2022-06-09 16:57:40|178.58|176.78|178.55|176.75|178.59|176.79|178.55|176.75|6
1654793870000|2022-06-09 16:57:50|178.54|176.74|178.35|176.55|178.54|176.74|178.35|176.55|10
1654793880000|2022-06-09 16:58:00|178.34|176.54|178.41|176.61|178.41|176.61|178.34|176.54|6
1654793890000|2022-06-09 16:58:10|178.42|176.62|178.41|176.61|178.43|176.63|178.4|176.6|10
1654793900000|2022-06-09 16:58:20|178.4|176.6|178.39|176.59|178.42|176.62|178.35|176.55|8
1654793910000|2022-06-09 16:58:30|178.38|176.58|178.27|176.47|178.39|176.59|178.27|176.47|11
1654793920000|2022-06-09 16:58:40|178.28|176.48|178.31|176.51|178.31|176.51|178.28|176.48|15
1654793930000|2022-06-09 16:58:50|178.32|176.52|178.35|176.55|178.38|176.58|178.32|176.52|18
1654793940000|2022-06-09 16:59:00|178.34|176.54|178.45|176.65|178.47|176.67|178.34|176.54|17
1654793950000|2022-06-09 16:59:10|178.46|176.66|178.64|176.84|178.64|176.84|178.46|176.66|8
1654793960000|2022-06-09 16:59:20|178.63|176.83|178.56|176.76|178.63|176.83|178.55|176.75|8
1654793970000|2022-06-09 16:59:30|178.55|176.75|178.56|176.76|178.56|176.76|178.55|176.75|6
1654793980000|2022-06-09 16:59:40|178.55|176.75|178.57|176.77|178.62|176.82|178.55|176.75|8
1654793990000|2022-06-09 16:59:50|178.56|176.76|178.69|176.89|178.7|176.9|178.56|176.76|18
1654794000000|2022-06-09 17:00:00|178.66|176.86|178.62|176.82|178.66|176.86|178.56|176.76|16
1654794010000|2022-06-09 17:00:10|178.61|176.81|178.62|176.82|178.64|176.84|178.6|176.8|11
1654794020000|2022-06-09 17:00:20|178.6|176.8|178.47|176.67|178.6|176.8|178.47|176.67|6
1654794030000|2022-06-09 17:00:30|178.48|176.68|178.47|176.67|178.48|176.68|178.46|176.66|11
1654794040000|2022-06-09 17:00:40|178.48|176.68|178.48|176.68|178.5|176.7|178.46|176.66|8
1654794050000|2022-06-09 17:00:50|178.49|176.69|178.49|176.69|178.5|176.7|178.48|176.68|5
1654794060000|2022-06-09 17:01:00|178.48|176.68|178.46|176.66|178.5|176.7|178.45|176.65|5
1654794070000|2022-06-09 17:01:10|178.47|176.67|178.65|176.85|178.65|176.85|178.47|176.67|9
1654794080000|2022-06-09 17:01:20|178.66|176.86|178.69|176.89|178.7|176.9|178.66|176.86|12
1654794090000|2022-06-09 17:01:30|178.7|176.9|178.69|176.89|178.7|176.9|178.67|176.87|9
1654794100000|2022-06-09 17:01:40|178.7|176.9|178.75|176.95|178.76|176.96|178.7|176.9|5
1654794110000|2022-06-09 17:01:50|178.76|176.96|178.76|176.96|178.76|176.96|178.76|176.96|1
1654794120000|2022-06-09 17:02:00|178.75|176.95|178.73|176.93|178.75|176.95|178.73|176.93|3
1654794130000|2022-06-09 17:02:10|178.7|176.9|178.7|176.9|178.7|176.9|178.69|176.89|3
1654794140000|2022-06-09 17:02:20|178.69|176.89|178.58|176.78|178.7|176.9|178.56|176.76|9
1654794150000|2022-06-09 17:02:30|178.57|176.77|178.63|176.83|178.64|176.84|178.57|176.77|10
1654794160000|2022-06-09 17:02:40|178.6|176.8|178.59|176.79|178.62|176.82|178.59|176.79|15
1654794170000|2022-06-09 17:02:50|178.6|176.8|178.75|176.95|178.75|176.95|178.6|176.8|10
1654794180000|2022-06-09 17:03:00|178.76|176.96|178.68|176.88|178.76|176.96|178.68|176.88|13
1654794190000|2022-06-09 17:03:10|178.67|176.87|178.58|176.78|178.67|176.87|178.57|176.77|6
1654794210000|2022-06-09 17:03:30|178.59|176.79|178.58|176.78|178.59|176.79|178.58|176.78|4
1654794220000|2022-06-09 17:03:40|178.56|176.76|178.58|176.78|178.58|176.78|178.56|176.76|3
1654794230000|2022-06-09 17:03:50|178.59|176.79|178.59|176.79|178.59|176.79|178.57|176.77|7
1654794240000|2022-06-09 17:04:00|178.6|176.8|178.68|176.88|178.68|176.88|178.6|176.8|9
1654794250000|2022-06-09 17:04:10|178.67|176.87|178.76|176.96|178.76|176.96|178.67|176.87|7
1654794260000|2022-06-09 17:04:20|178.75|176.95|178.75|176.95|178.76|176.96|178.67|176.87|12
1654794270000|2022-06-09 17:04:30|178.73|176.93|178.75|176.95|178.75|176.95|178.73|176.93|5
1654794280000|2022-06-09 17:04:40|178.74|176.94|178.7|176.9|178.75|176.95|178.69|176.89|11
1654794290000|2022-06-09 17:04:50|178.72|176.92|178.69|176.89|178.72|176.92|178.68|176.88|6
1654794300000|2022-06-09 17:05:00|178.76|176.96|178.77|176.97|178.77|176.97|178.75|176.95|4
1654794310000|2022-06-09 17:05:10|178.78|176.98|178.81|177.01|178.82|177.02|178.78|176.98|10
1654794320000|2022-06-09 17:05:20|178.79|176.99|178.79|176.99|178.81|177.01|178.77|176.97|10
1654794330000|2022-06-09 17:05:30|178.78|176.98|178.79|176.99|178.79|176.99|178.78|176.98|6
1654794340000|2022-06-09 17:05:40|178.8|177|178.79|176.99|178.8|177|178.78|176.98|4
1654794350000|2022-06-09 17:05:50|178.78|176.98|179.3|177.5|179.3|177.5|178.78|176.98|8
1654794360000|2022-06-09 17:06:00|179.27|177.47|179.58|177.78|179.58|177.78|179.27|177.47|28
1654794370000|2022-06-09 17:06:10|179.59|177.79|179.26|177.46|179.59|177.79|179.26|177.46|23
1654794380000|2022-06-09 17:06:20|179.25|177.45|179.24|177.44|179.27|177.47|179.18|177.38|11
1654794390000|2022-06-09 17:06:30|179.25|177.45|179.13|177.33|179.25|177.45|179.12|177.32|18
1654794400000|2022-06-09 17:06:40|179.14|177.34|179.13|177.33|179.15|177.35|179.13|177.33|6
1654794410000|2022-06-09 17:06:50|179.14|177.34|179.08|177.28|179.2|177.4|179.08|177.28|13
1654794420000|2022-06-09 17:07:00|179.06|177.26|179.09|177.29|179.09|177.29|179.04|177.24|11
1654794430000|2022-06-09 17:07:10|179.16|177.36|179.13|177.33|179.16|177.36|179.1|177.3|16
1654794440000|2022-06-09 17:07:20|179.11|177.31|179.13|177.33|179.13|177.33|179.11|177.31|5
1654794450000|2022-06-09 17:07:30|179.12|177.32|179.1|177.3|179.13|177.33|179.06|177.26|11
1654794460000|2022-06-09 17:07:40|179.09|177.29|179.12|177.32|179.12|177.32|179.09|177.29|7
1654794470000|2022-06-09 17:07:50|179.11|177.31|179.1|177.3|179.11|177.31|179.09|177.29|11
1654794480000|2022-06-09 17:08:00|179.09|177.29|179.1|177.3|179.11|177.31|179.06|177.26|10
1654794490000|2022-06-09 17:08:10|179.09|177.29|179.06|177.26|179.09|177.29|179.05|177.25|5
1654794500000|2022-06-09 17:08:20|179.05|177.25|179.06|177.26|179.06|177.26|179.04|177.24|10
1654794510000|2022-06-09 17:08:30|179.08|177.28|179.07|177.27|179.1|177.3|179.07|177.27|5
1654794520000|2022-06-09 17:08:40|179.06|177.26|179.07|177.27|179.07|177.27|179.06|177.26|2
1654794530000|2022-06-09 17:08:50|179.06|177.26|179.04|177.24|179.07|177.27|179.03|177.23|6
1654794540000|2022-06-09 17:09:00|179.05|177.25|179.03|177.23|179.05|177.25|179.03|177.23|5
1654794550000|2022-06-09 17:09:10|179.02|177.22|179.04|177.24|179.04|177.24|179.02|177.22|3
1654794560000|2022-06-09 17:09:20|179.03|177.23|178.91|177.11|179.03|177.23|178.91|177.11|13
1654794570000|2022-06-09 17:09:30|178.92|177.12|178.96|177.16|178.96|177.16|178.92|177.12|4
1654794580000|2022-06-09 17:09:40|178.95|177.15|178.89|177.09|178.95|177.15|178.89|177.09|6
1654794590000|2022-06-09 17:09:50|178.87|177.07|178.76|176.96|178.87|177.07|178.75|176.95|11
1654794600000|2022-06-09 17:10:00|178.77|176.97|178.79|176.99|178.8|177|178.76|176.96|9
1654794610000|2022-06-09 17:10:10|178.78|176.98|178.75|176.95|178.78|176.98|178.75|176.95|6
1654794620000|2022-06-09 17:10:20|178.78|176.98|178.76|176.96|178.78|176.98|178.76|176.96|2
1654794630000|2022-06-09 17:10:30|178.77|176.97|178.77|176.97|178.82|177.02|178.76|176.96|16
1654794640000|2022-06-09 17:10:40|178.76|176.96|178.78|176.98|178.81|177.01|178.76|176.96|10
1654794650000|2022-06-09 17:10:50|178.79|176.99|178.71|176.91|178.81|177.01|178.71|176.91|8
1654794660000|2022-06-09 17:11:00|178.7|176.9|178.7|176.9|178.73|176.93|178.7|176.9|12
1654794670000|2022-06-09 17:11:10|178.69|176.89|178.58|176.78|178.69|176.89|178.57|176.77|11
1654794680000|2022-06-09 17:11:20|178.59|176.79|178.62|176.82|178.65|176.85|178.55|176.75|13
1654794690000|2022-06-09 17:11:30|178.59|176.79|178.57|176.77|178.59|176.79|178.57|176.77|6
1654794700000|2022-06-09 17:11:40|178.53|176.73|178.56|176.76|178.58|176.78|178.53|176.73|10
1654794710000|2022-06-09 17:11:50|178.57|176.77|178.65|176.85|178.65|176.85|178.56|176.76|7
1654794720000|2022-06-09 17:12:00|178.66|176.86|178.71|176.91|178.72|176.92|178.66|176.86|10
1654794730000|2022-06-09 17:12:10|178.73|176.93|178.6|176.8|178.75|176.95|178.59|176.79|14
1654794740000|2022-06-09 17:12:20|178.59|176.79|178.62|176.82|178.63|176.83|178.59|176.79|8
1654794750000|2022-06-09 17:12:30|178.61|176.81|178.61|176.81|178.62|176.82|178.61|176.81|5
1654794760000|2022-06-09 17:12:40|178.62|176.82|178.73|176.93|178.73|176.93|178.61|176.81|11
1654794770000|2022-06-09 17:12:50|178.72|176.92|178.76|176.96|178.76|176.96|178.72|176.92|8
1654794780000|2022-06-09 17:13:00|178.77|176.97|178.76|176.96|178.77|176.97|178.71|176.91|10
1654794790000|2022-06-09 17:13:10|178.77|176.97|178.78|176.98|178.8|177|178.77|176.97|4
1654794800000|2022-06-09 17:13:20|178.79|176.99|178.79|176.99|178.79|176.99|178.78|176.98|3
1654794810000|2022-06-09 17:13:30|178.78|176.98|178.78|176.98|178.78|176.98|178.78|176.98|1
1654794820000|2022-06-09 17:13:40|178.77|176.97|178.83|177.03|178.83|177.03|178.77|176.97|8
1654794830000|2022-06-09 17:13:50|178.82|177.02|178.85|177.05|178.85|177.05|178.82|177.02|4
1654794840000|2022-06-09 17:14:00|178.84|177.04|178.81|177.01|178.85|177.05|178.81|177.01|8
1654794850000|2022-06-09 17:14:10|178.83|177.03|178.84|177.04|178.85|177.05|178.82|177.02|7
1654794860000|2022-06-09 17:14:20|178.83|177.03|178.84|177.04|178.85|177.05|178.83|177.03|6
1654794870000|2022-06-09 17:14:30|178.83|177.03|178.83|177.03|178.84|177.04|178.83|177.03|5
1654794880000|2022-06-09 17:14:40|178.84|177.04|178.9|177.1|178.9|177.1|178.83|177.03|7
1654794890000|2022-06-09 17:14:50|178.91|177.11|178.89|177.09|178.94|177.14|178.89|177.09|7
1654794900000|2022-06-09 17:15:00|178.9|177.1|178.9|177.1|178.92|177.12|178.89|177.09|7
1654794910000|2022-06-09 17:15:10|178.89|177.09|178.9|177.1|178.9|177.1|178.83|177.03|19
1654794920000|2022-06-09 17:15:20|178.89|177.09|178.8|177|178.89|177.09|178.8|177|8
1654794930000|2022-06-09 17:15:30|178.81|177.01|178.78|176.98|178.85|177.05|178.78|176.98|6
1654794940000|2022-06-09 17:15:40|178.79|176.99|178.78|176.98|178.79|176.99|178.76|176.96|6
1654794950000|2022-06-09 17:15:50|178.79|176.99|178.81|177.01|178.82|177.02|178.79|176.99|3
1654794960000|2022-06-09 17:16:00|178.79|176.99|178.78|176.98|178.79|176.99|178.78|176.98|4
1654794970000|2022-06-09 17:16:10|178.77|176.97|178.63|176.83|178.77|176.97|178.63|176.83|6
1654794980000|2022-06-09 17:16:20|178.64|176.84|178.62|176.82|178.64|176.84|178.62|176.82|3
1654794990000|2022-06-09 17:16:30|178.58|176.78|178.63|176.83|178.65|176.85|178.58|176.78|7
1654795000000|2022-06-09 17:16:40|178.64|176.84|178.63|176.83|178.64|176.84|178.62|176.82|4
1654795010000|2022-06-09 17:16:50|178.62|176.82|178.75|176.95|178.75|176.95|178.62|176.82|7
1654795020000|2022-06-09 17:17:00|178.85|177.05|178.83|177.03|178.86|177.06|178.78|176.98|13
1654795030000|2022-06-09 17:17:10|178.86|177.06|179.09|177.29|179.09|177.29|178.86|177.06|12
1654795040000|2022-06-09 17:17:20|179.1|177.3|179.04|177.24|179.12|177.32|179.04|177.24|16
1654795050000|2022-06-09 17:17:30|179.05|177.25|179.01|177.21|179.05|177.25|179.01|177.21|4
1654795060000|2022-06-09 17:17:40|179.02|177.22|178.95|177.15|179.05|177.25|178.94|177.14|11
1654795070000|2022-06-09 17:17:50|178.97|177.17|179.01|177.21|179.01|177.21|178.97|177.17|5
1654795080000|2022-06-09 17:18:00|179|177.2|178.99|177.19|179|177.2|178.97|177.17|9
1654795090000|2022-06-09 17:18:10|179|177.2|179.01|177.21|179.02|177.22|179|177.2|6
1654795100000|2022-06-09 17:18:20|179.02|177.22|179.01|177.21|179.02|177.22|179.01|177.21|2
1654795110000|2022-06-09 17:18:30|178.97|177.17|178.96|177.16|178.97|177.17|178.96|177.16|2
1654795120000|2022-06-09 17:18:40|178.95|177.15|178.86|177.06|178.95|177.15|178.86|177.06|8
1654795130000|2022-06-09 17:18:50|178.87|177.07|178.86|177.06|178.87|177.07|178.84|177.04|6
1654795140000|2022-06-09 17:19:00|178.85|177.05|178.82|177.02|178.86|177.06|178.82|177.02|5
1654795150000|2022-06-09 17:19:10|178.78|176.98|178.78|176.98|178.78|176.98|178.76|176.96|7
1654795160000|2022-06-09 17:19:20|178.76|176.96|178.82|177.02|178.82|177.02|178.73|176.93|9
1654795170000|2022-06-09 17:19:30|178.83|177.03|178.83|177.03|178.83|177.03|178.83|177.03|1
1654795180000|2022-06-09 17:19:40|178.85|177.05|178.93|177.13|178.94|177.14|178.85|177.05|5
1654795190000|2022-06-09 17:19:50|178.94|177.14|179.01|177.21|179.01|177.21|178.93|177.13|8
1654795200000|2022-06-09 17:20:00|179.02|177.22|178.96|177.16|179.02|177.22|178.96|177.16|6
1654795210000|2022-06-09 17:20:10|179|177.2|179.07|177.27|179.08|177.28|179|177.2|9
1654795220000|2022-06-09 17:20:20|179.08|177.28|179.06|177.26|179.08|177.28|179.04|177.24|5
1654795240000|2022-06-09 17:20:40|179.08|177.28|179.16|177.36|179.22|177.42|179.08|177.28|14
1654795250000|2022-06-09 17:20:50|179.15|177.35|179.12|177.32|179.15|177.35|179.12|177.32|3
1654795260000|2022-06-09 17:21:00|179.13|177.33|179.14|177.34|179.14|177.34|179.13|177.33|2
1654795270000|2022-06-09 17:21:10|179.15|177.35|179.11|177.31|179.15|177.35|179.11|177.31|4
1654795280000|2022-06-09 17:21:20|179.09|177.29|179.09|177.29|179.1|177.3|179.09|177.29|3
1654795290000|2022-06-09 17:21:30|179.11|177.31|179.13|177.33|179.14|177.34|179.11|177.31|3
1654795300000|2022-06-09 17:21:40|179.12|177.32|179.14|177.34|179.15|177.35|179.12|177.32|4
1654795310000|2022-06-09 17:21:50|179.15|177.35|179.15|177.35|179.15|177.35|179.15|177.35|1
1654795320000|2022-06-09 17:22:00|179.14|177.34|179.14|177.34|179.14|177.34|179.09|177.29|6
1654795340000|2022-06-09 17:22:20|179.13|177.33|179.06|177.26|179.13|177.33|179.06|177.26|6
1654795350000|2022-06-09 17:22:30|179.05|177.25|178.96|177.16|179.05|177.25|178.96|177.16|6
1654795360000|2022-06-09 17:22:40|178.97|177.17|178.98|177.18|178.98|177.18|178.96|177.16|6
1654795370000|2022-06-09 17:22:50|178.99|177.19|179.05|177.25|179.05|177.25|178.99|177.19|6
1654795380000|2022-06-09 17:23:00|179.03|177.23|179.04|177.24|179.04|177.24|179.03|177.23|4
1654795390000|2022-06-09 17:23:10|179.06|177.26|179.02|177.22|179.08|177.28|179.02|177.22|9
1654795400000|2022-06-09 17:23:20|179.03|177.23|179.01|177.21|179.03|177.23|179.01|177.21|3
1654795410000|2022-06-09 17:23:30|179.02|177.22|179.02|177.22|179.02|177.22|179.02|177.22|1
1654795420000|2022-06-09 17:23:40|179.01|177.21|179.02|177.22|179.02|177.22|179.01|177.21|2
1654795450000|2022-06-09 17:24:10|179|177.2|179|177.2|179|177.2|178.96|177.16|6
1654795460000|2022-06-09 17:24:20|178.98|177.18|179.02|177.22|179.04|177.24|178.98|177.18|7
1654795470000|2022-06-09 17:24:30|179.01|177.21|179.04|177.24|179.05|177.25|179.01|177.21|6
1654795480000|2022-06-09 17:24:40|179.03|177.23|178.98|177.18|179.03|177.23|178.98|177.18|6
1654795490000|2022-06-09 17:24:50|178.96|177.16|178.97|177.17|178.99|177.19|178.96|177.16|8
1654795500000|2022-06-09 17:25:00|178.98|177.18|179.01|177.21|179.01|177.21|178.98|177.18|4
1654795510000|2022-06-09 17:25:10|179.03|177.23|179.04|177.24|179.06|177.26|179.03|177.23|6
1654795520000|2022-06-09 17:25:20|179.05|177.25|179.05|177.25|179.05|177.25|179.05|177.25|1
1654795530000|2022-06-09 17:25:30|179.04|177.24|179.04|177.24|179.06|177.26|179.04|177.24|3
1654795540000|2022-06-09 17:25:40|179.05|177.25|179.06|177.26|179.07|177.27|179.05|177.25|3
1654795550000|2022-06-09 17:25:50|179.08|177.28|179.1|177.3|179.11|177.31|179.06|177.26|12
1654795560000|2022-06-09 17:26:00|179.07|177.27|179.05|177.25|179.08|177.28|179.04|177.24|7
1654795570000|2022-06-09 17:26:10|179.04|177.24|179.06|177.26|179.06|177.26|179.03|177.23|7
1654795580000|2022-06-09 17:26:20|179.05|177.25|179.05|177.25|179.05|177.25|179.05|177.25|1
1654795590000|2022-06-09 17:26:30|179.04|177.24|179.03|177.23|179.04|177.24|179.02|177.22|3
1654795610000|2022-06-09 17:26:50|179.04|177.24|179.01|177.21|179.04|177.24|179.01|177.21|3
1654795620000|2022-06-09 17:27:00|178.97|177.17|178.86|177.06|178.98|177.18|178.85|177.05|11
1654795630000|2022-06-09 17:27:10|178.85|177.05|178.84|177.04|178.87|177.07|178.84|177.04|5
1654795640000|2022-06-09 17:27:20|178.81|177.01|178.8|177|178.83|177.03|178.8|177|6
1654795650000|2022-06-09 17:27:30|178.81|177.01|178.77|176.97|178.81|177.01|178.76|176.96|7
1654795660000|2022-06-09 17:27:40|178.78|176.98|178.81|177.01|178.83|177.03|178.77|176.97|14
1654795670000|2022-06-09 17:27:50|178.8|177|178.71|176.91|178.8|177|178.69|176.89|8
1654795680000|2022-06-09 17:28:00|178.72|176.92|178.7|176.9|178.73|176.93|178.7|176.9|10
1654795690000|2022-06-09 17:28:10|178.71|176.91|178.73|176.93|178.73|176.93|178.71|176.91|9
1654795700000|2022-06-09 17:28:20|178.72|176.92|178.62|176.82|178.72|176.92|178.62|176.82|15
1654795710000|2022-06-09 17:28:30|178.61|176.81|178.55|176.75|178.61|176.81|178.55|176.75|6
1654795720000|2022-06-09 17:28:40|178.56|176.76|178.57|176.77|178.57|176.77|178.55|176.75|6
1654795730000|2022-06-09 17:28:50|178.56|176.76|178.58|176.78|178.6|176.8|178.56|176.76|12
1654795740000|2022-06-09 17:29:00|178.57|176.77|178.64|176.84|178.66|176.86|178.57|176.77|7
1654795750000|2022-06-09 17:29:10|178.65|176.85|178.43|176.63|178.65|176.85|178.43|176.63|17
1654795760000|2022-06-09 17:29:20|178.42|176.62|178.45|176.65|178.47|176.67|178.42|176.62|12
1654795770000|2022-06-09 17:29:30|178.44|176.64|178.44|176.64|178.45|176.65|178.43|176.63|8
1654795780000|2022-06-09 17:29:40|178.45|176.65|178.37|176.57|178.45|176.65|178.37|176.57|11
1654795790000|2022-06-09 17:29:50|178.38|176.58|178.43|176.63|178.43|176.63|178.38|176.58|6
1654795800000|2022-06-09 17:30:00|178.44|176.64|178.3|176.5|178.44|176.64|178.3|176.5|15
1654795810000|2022-06-09 17:30:10|178.26|176.46|178.09|176.29|178.29|176.49|178.09|176.29|21
1654795820000|2022-06-09 17:30:20|178.08|176.28|178.09|176.29|178.09|176.29|178.07|176.27|4
1654795830000|2022-06-09 17:30:30|178.1|176.3|178.13|176.33|178.16|176.36|178.1|176.3|16
1654795840000|2022-06-09 17:30:40|178.14|176.34|178.12|176.32|178.14|176.34|178.09|176.29|9
1654795850000|2022-06-09 17:30:50|178.13|176.33|178.29|176.49|178.29|176.49|178.13|176.33|12
1654795860000|2022-06-09 17:31:00|178.28|176.48|178.25|176.45|178.33|176.53|178.24|176.44|14
1654795870000|2022-06-09 17:31:10|178.24|176.44|178.21|176.41|178.24|176.44|178.16|176.36|14
1654795880000|2022-06-09 17:31:20|178.22|176.42|178.22|176.42|178.24|176.44|178.21|176.41|9
1654795890000|2022-06-09 17:31:30|178.23|176.43|178.2|176.4|178.25|176.45|178.2|176.4|9
1654795900000|2022-06-09 17:31:40|178.21|176.41|178.21|176.41|178.21|176.41|178.19|176.39|9
1654795910000|2022-06-09 17:31:50|178.19|176.39|178.18|176.38|178.19|176.39|178.17|176.37|8
1654795920000|2022-06-09 17:32:00|178.2|176.4|178.18|176.38|178.21|176.41|178.18|176.38|7
1654795940000|2022-06-09 17:32:20|178.19|176.39|178.2|176.4|178.2|176.4|178.19|176.39|2
1654795950000|2022-06-09 17:32:30|178.23|176.43|178.18|176.38|178.23|176.43|178.18|176.38|7
1654795960000|2022-06-09 17:32:40|178.19|176.39|178.16|176.36|178.19|176.39|178.16|176.36|10
1654795970000|2022-06-09 17:32:50|178.15|176.35|178.08|176.28|178.17|176.37|178.08|176.28|18
1654795980000|2022-06-09 17:33:00|178.06|176.26|178.02|176.22|178.06|176.26|178|176.2|7
1654795990000|2022-06-09 17:33:10|178.03|176.23|178.05|176.25|178.05|176.25|178.03|176.23|8
1654796000000|2022-06-09 17:33:20|178.04|176.24|178.04|176.24|178.05|176.25|178.04|176.24|5
1654796020000|2022-06-09 17:33:40|178.05|176.25|178.05|176.25|178.05|176.25|178.04|176.24|5
1654796030000|2022-06-09 17:33:50|178.04|176.24|178.05|176.25|178.05|176.25|178.04|176.24|2
1654796040000|2022-06-09 17:34:00|178.04|176.24|178.09|176.29|178.09|176.29|178|176.2|9
1654796050000|2022-06-09 17:34:10|178.07|176.27|178.13|176.33|178.13|176.33|178.07|176.27|6
1654796060000|2022-06-09 17:34:20|178.11|176.31|178.15|176.35|178.15|176.35|178.11|176.31|4
1654796070000|2022-06-09 17:34:30|178.17|176.37|178.27|176.47|178.27|176.47|178.17|176.37|10
1654796080000|2022-06-09 17:34:40|178.3|176.5|178.24|176.44|178.3|176.5|178.23|176.43|7
1654796090000|2022-06-09 17:34:50|178.25|176.45|178.24|176.44|178.25|176.45|178.24|176.44|10
1654796100000|2022-06-09 17:35:00|178.2|176.4|178.19|176.39|178.21|176.41|178.19|176.39|8
1654796110000|2022-06-09 17:35:10|178.2|176.4|178.2|176.4|178.21|176.41|178.19|176.39|7
1654796120000|2022-06-09 17:35:20|178.19|176.39|178.17|176.37|178.19|176.39|178.17|176.37|3
1654796130000|2022-06-09 17:35:30|178.16|176.36|178.12|176.32|178.16|176.36|178.12|176.32|2
1654796140000|2022-06-09 17:35:40|178.13|176.33|178.09|176.29|178.13|176.33|178.08|176.28|9
1654796150000|2022-06-09 17:35:50|178.14|176.34|178.16|176.36|178.18|176.38|178.14|176.34|6
1654796160000|2022-06-09 17:36:00|178.15|176.35|178.13|176.33|178.16|176.36|178.1|176.3|9
1654796170000|2022-06-09 17:36:10|178.07|176.27|178.06|176.26|178.07|176.27|178.06|176.26|4
1654796180000|2022-06-09 17:36:20|178.07|176.27|178.16|176.36|178.17|176.37|178.07|176.27|9
1654796190000|2022-06-09 17:36:30|178.17|176.37|178.17|176.37|178.17|176.37|178.17|176.37|1
1654796200000|2022-06-09 17:36:40|178.18|176.38|178.19|176.39|178.19|176.39|178.17|176.37|6
1654796210000|2022-06-09 17:36:50|178.23|176.43|178.19|176.39|178.24|176.44|178.19|176.39|11
1654796220000|2022-06-09 17:37:00|178.2|176.4|178.14|176.34|178.2|176.4|178.13|176.33|8
1654796230000|2022-06-09 17:37:10|178.15|176.35|178.16|176.36|178.17|176.37|178.15|176.35|4
1654796240000|2022-06-09 17:37:20|178.15|176.35|178.14|176.34|178.15|176.35|178.13|176.33|6
1654796250000|2022-06-09 17:37:30|178.15|176.35|178.21|176.41|178.21|176.41|178.15|176.35|8
1654796260000|2022-06-09 17:37:40|178.2|176.4|178.25|176.45|178.26|176.46|178.2|176.4|8
1654796270000|2022-06-09 17:37:50|178.26|176.46|178.31|176.51|178.35|176.55|178.26|176.46|9
1654796280000|2022-06-09 17:38:00|178.29|176.49|178.28|176.48|178.29|176.49|178.26|176.46|6
1654796290000|2022-06-09 17:38:10|178.29|176.49|178.3|176.5|178.3|176.5|178.28|176.48|4
1654796300000|2022-06-09 17:38:20|178.31|176.51|178.28|176.48|178.32|176.52|178.28|176.48|6
1654796310000|2022-06-09 17:38:30|178.27|176.47|178.27|176.47|178.27|176.47|178.27|176.47|1
1654796320000|2022-06-09 17:38:40|178.26|176.46|178.27|176.47|178.27|176.47|178.25|176.45|3
1654796330000|2022-06-09 17:38:50|178.28|176.48|178.23|176.43|178.29|176.49|178.23|176.43|6
1654796340000|2022-06-09 17:39:00|178.22|176.42|178.24|176.44|178.24|176.44|178.22|176.42|5
1654796360000|2022-06-09 17:39:20|178.26|176.46|178.22|176.42|178.29|176.49|178.22|176.42|12
1654796370000|2022-06-09 17:39:30|178.21|176.41|178.16|176.36|178.21|176.41|178.16|176.36|6
1654796380000|2022-06-09 17:39:40|178.17|176.37|178.17|176.37|178.17|176.37|178.17|176.37|1
1654796390000|2022-06-09 17:39:50|178.16|176.36|178.17|176.37|178.17|176.37|178.13|176.33|9
1654796400000|2022-06-09 17:40:00|178.16|176.36|178.26|176.46|178.26|176.46|178.16|176.36|17
1654796410000|2022-06-09 17:40:10|178.27|176.47|178.29|176.49|178.3|176.5|178.24|176.44|13
1654796420000|2022-06-09 17:40:20|178.28|176.48|178.26|176.46|178.28|176.48|178.26|176.46|7
1654796430000|2022-06-09 17:40:30|178.25|176.45|178.28|176.48|178.28|176.48|178.22|176.42|8
1654796440000|2022-06-09 17:40:40|178.29|176.49|178.28|176.48|178.31|176.51|178.28|176.48|6
1654796450000|2022-06-09 17:40:50|178.29|176.49|178.31|176.51|178.31|176.51|178.28|176.48|4
1654796460000|2022-06-09 17:41:00|178.32|176.52|178.28|176.48|178.33|176.53|178.25|176.45|13
1654796470000|2022-06-09 17:41:10|178.29|176.49|178.24|176.44|178.31|176.51|178.23|176.43|10
1654796480000|2022-06-09 17:41:20|178.23|176.43|178.23|176.43|178.23|176.43|178.19|176.39|7
1654796490000|2022-06-09 17:41:30|178.24|176.44|178.25|176.45|178.25|176.45|178.22|176.42|9
1654796500000|2022-06-09 17:41:40|178.23|176.43|178.19|176.39|178.23|176.43|178.18|176.38|6
1654796510000|2022-06-09 17:41:50|178.16|176.36|178.22|176.42|178.22|176.42|178.14|176.34|11
1654796520000|2022-06-09 17:42:00|178.23|176.43|178.23|176.43|178.25|176.45|178.22|176.42|7
1654796530000|2022-06-09 17:42:10|178.24|176.44|178.26|176.46|178.26|176.46|178.24|176.44|2
1654796540000|2022-06-09 17:42:20|178.27|176.47|178.26|176.46|178.27|176.47|178.24|176.44|6
1654796550000|2022-06-09 17:42:30|178.25|176.45|178.26|176.46|178.27|176.47|178.24|176.44|7
1654796560000|2022-06-09 17:42:40|178.27|176.47|178.27|176.47|178.27|176.47|178.26|176.46|3
1654796570000|2022-06-09 17:42:50|178.26|176.46|178.26|176.46|178.28|176.48|178.25|176.45|11
1654796580000|2022-06-09 17:43:00|178.25|176.45|178.22|176.42|178.26|176.46|178.21|176.41|6
1654796590000|2022-06-09 17:43:10|178.21|176.41|178.21|176.41|178.22|176.42|178.21|176.41|7
1654796600000|2022-06-09 17:43:20|178.24|176.44|178.22|176.42|178.25|176.45|178.22|176.42|12
1654796610000|2022-06-09 17:43:30|178.23|176.43|178.22|176.42|178.23|176.43|178.22|176.42|2
1654796620000|2022-06-09 17:43:40|178.23|176.43|178.27|176.47|178.27|176.47|178.23|176.43|8
1654796630000|2022-06-09 17:43:50|178.28|176.48|178.14|176.34|178.28|176.48|178.14|176.34|12
1654796640000|2022-06-09 17:44:00|178.12|176.32|178.08|176.28|178.13|176.33|178.04|176.24|18
1654796650000|2022-06-09 17:44:10|178.07|176.27|178.06|176.26|178.07|176.27|178.05|176.25|4
1654796660000|2022-06-09 17:44:20|178.05|176.25|178.05|176.25|178.05|176.25|178.05|176.25|1
1654796670000|2022-06-09 17:44:30|178.04|176.24|178.05|176.25|178.05|176.25|178.03|176.23|6
1654796680000|2022-06-09 17:44:40|178.04|176.24|178.05|176.25|178.05|176.25|178.04|176.24|2
1654796690000|2022-06-09 17:44:50|178.04|176.24|178.08|176.28|178.09|176.29|178.04|176.24|6
1654796700000|2022-06-09 17:45:00|178.05|176.25|178.05|176.25|178.05|176.25|178.04|176.24|3
1654796710000|2022-06-09 17:45:10|178.06|176.26|178.11|176.31|178.11|176.31|178.05|176.25|5
1654796720000|2022-06-09 17:45:20|178.12|176.32|178.16|176.36|178.16|176.36|178.12|176.32|8
1654796730000|2022-06-09 17:45:30|178.17|176.37|178.21|176.41|178.21|176.41|178.17|176.37|4
1654796740000|2022-06-09 17:45:40|178.24|176.44|178.23|176.43|178.27|176.47|178.22|176.42|8
1654796750000|2022-06-09 17:45:50|178.24|176.44|178.23|176.43|178.24|176.44|178.23|176.43|2
1654796760000|2022-06-09 17:46:00|178.24|176.44|178.24|176.44|178.25|176.45|178.24|176.44|3
1654796770000|2022-06-09 17:46:10|178.23|176.43|178.29|176.49|178.3|176.5|178.23|176.43|8
1654796780000|2022-06-09 17:46:20|178.3|176.5|178.31|176.51|178.31|176.51|178.3|176.5|2
1654796790000|2022-06-09 17:46:30|178.32|176.52|178.33|176.53|178.33|176.53|178.31|176.51|6
1654796800000|2022-06-09 17:46:40|178.31|176.51|178.33|176.53|178.33|176.53|178.29|176.49|11
1654796810000|2022-06-09 17:46:50|178.32|176.52|178.35|176.55|178.37|176.57|178.32|176.52|7
1654796820000|2022-06-09 17:47:00|178.34|176.54|178.37|176.57|178.37|176.57|178.34|176.54|9
1654796830000|2022-06-09 17:47:10|178.36|176.56|178.35|176.55|178.37|176.57|178.35|176.55|4
1654796840000|2022-06-09 17:47:20|178.34|176.54|178.38|176.58|178.4|176.6|178.34|176.54|8
1654796850000|2022-06-09 17:47:30|178.37|176.57|178.31|176.51|178.37|176.57|178.31|176.51|6
1654796860000|2022-06-09 17:47:40|178.29|176.49|178.23|176.43|178.29|176.49|178.22|176.42|9
1654796870000|2022-06-09 17:47:50|178.24|176.44|178.24|176.44|178.24|176.44|178.24|176.44|1
1654796880000|2022-06-09 17:48:00|178.23|176.43|178.28|176.48|178.28|176.48|178.22|176.42|13
1654796890000|2022-06-09 17:48:10|178.29|176.49|178.3|176.5|178.3|176.5|178.29|176.49|4
1654796900000|2022-06-09 17:48:20|178.31|176.51|178.28|176.48|178.31|176.51|178.28|176.48|5
1654796910000|2022-06-09 17:48:30|178.27|176.47|178.28|176.48|178.28|176.48|178.25|176.45|5
1654796920000|2022-06-09 17:48:40|178.27|176.47|178.27|176.47|178.28|176.48|178.27|176.47|5
1654796930000|2022-06-09 17:48:50|178.28|176.48|178.27|176.47|178.28|176.48|178.27|176.47|6
1654796940000|2022-06-09 17:49:00|178.26|176.46|178.23|176.43|178.26|176.46|178.23|176.43|5
1654796950000|2022-06-09 17:49:10|178.24|176.44|178.25|176.45|178.25|176.45|178.24|176.44|4
1654796970000|2022-06-09 17:49:30|178.24|176.44|178.26|176.46|178.26|176.46|178.24|176.44|5
1654796990000|2022-06-09 17:49:50|178.25|176.45|178.29|176.49|178.29|176.49|178.25|176.45|5
1654797000000|2022-06-09 17:50:00|178.3|176.5|178.29|176.49|178.3|176.5|178.27|176.47|10
1654797010000|2022-06-09 17:50:10|178.28|176.48|178.28|176.48|178.28|176.48|178.27|176.47|11
1654797020000|2022-06-09 17:50:20|178.27|176.47|178.27|176.47|178.28|176.48|178.27|176.47|5
1654797030000|2022-06-09 17:50:30|178.26|176.46|178.3|176.5|178.3|176.5|178.26|176.46|8
1654797050000|2022-06-09 17:50:50|178.31|176.51|178.23|176.43|178.31|176.51|178.2|176.4|12
1654797060000|2022-06-09 17:51:00|178.24|176.44|178.23|176.43|178.24|176.44|178.22|176.42|4
1654797080000|2022-06-09 17:51:20|178.24|176.44|178.31|176.51|178.31|176.51|178.24|176.44|8
1654797090000|2022-06-09 17:51:30|178.32|176.52|178.28|176.48|178.32|176.52|178.28|176.48|5
1654797100000|2022-06-09 17:51:40|178.29|176.49|178.28|176.48|178.29|176.49|178.28|176.48|2
1654797110000|2022-06-09 17:51:50|178.32|176.52|178.34|176.54|178.35|176.55|178.32|176.52|4
1654797130000|2022-06-09 17:52:10|178.31|176.51|178.26|176.46|178.31|176.51|178.26|176.46|4
1654797140000|2022-06-09 17:52:20|178.25|176.45|178.24|176.44|178.25|176.45|178.24|176.44|2
1654797160000|2022-06-09 17:52:40|178.22|176.42|178.21|176.41|178.22|176.42|178.19|176.39|4
1654797170000|2022-06-09 17:52:50|178.2|176.4|178.21|176.41|178.22|176.42|178.2|176.4|3
1654797180000|2022-06-09 17:53:00|178.17|176.37|178.18|176.38|178.18|176.38|178.14|176.34|7
1654797190000|2022-06-09 17:53:10|178.19|176.39|178.22|176.42|178.22|176.42|178.19|176.39|5
1654797200000|2022-06-09 17:53:20|178.23|176.43|178.21|176.41|178.23|176.43|178.21|176.41|3
1654797210000|2022-06-09 17:53:30|178.18|176.38|178.13|176.33|178.18|176.38|178.13|176.33|7
1654797230000|2022-06-09 17:53:50|178.12|176.32|178.06|176.26|178.12|176.32|178.06|176.26|3
1654797240000|2022-06-09 17:54:00|178.07|176.27|178.11|176.31|178.11|176.31|178.07|176.27|10
1654797250000|2022-06-09 17:54:10|178.12|176.32|178.17|176.37|178.17|176.37|178.12|176.32|5
1654797260000|2022-06-09 17:54:20|178.16|176.36|178.08|176.28|178.17|176.37|178.08|176.28|9
1654797270000|2022-06-09 17:54:30|178.1|176.3|178.06|176.26|178.1|176.3|178.05|176.25|11
1654797280000|2022-06-09 17:54:40|178.05|176.25|178.04|176.24|178.05|176.25|178.04|176.24|6
1654797290000|2022-06-09 17:54:50|178.05|176.25|178.04|176.24|178.05|176.25|178.04|176.24|2
1654797300000|2022-06-09 17:55:00|178.02|176.22|178.03|176.23|178.04|176.24|178.02|176.22|6
1654797310000|2022-06-09 17:55:10|178.06|176.26|178.03|176.23|178.1|176.3|178.03|176.23|8
1654797320000|2022-06-09 17:55:20|177.99|176.19|177.92|176.12|178|176.2|177.92|176.12|8
1654797330000|2022-06-09 17:55:30|177.93|176.13|177.93|176.13|177.93|176.13|177.93|176.13|1
1654797340000|2022-06-09 17:55:40|177.94|176.14|177.93|176.13|177.95|176.15|177.93|176.13|6
1654797350000|2022-06-09 17:55:50|177.92|176.12|177.92|176.12|177.92|176.12|177.92|176.12|1
1654797360000|2022-06-09 17:56:00|177.94|176.14|177.97|176.17|177.97|176.17|177.94|176.14|6
1654797370000|2022-06-09 17:56:10|177.96|176.16|177.94|176.14|177.97|176.17|177.94|176.14|10
1654797380000|2022-06-09 17:56:20|177.95|176.15|177.95|176.15|177.97|176.17|177.95|176.15|5
1654797390000|2022-06-09 17:56:30|177.96|176.16|178.02|176.22|178.03|176.23|177.96|176.16|6
1654797400000|2022-06-09 17:56:40|178.03|176.23|178.03|176.23|178.03|176.23|178.03|176.23|1
1654797410000|2022-06-09 17:56:50|178.04|176.24|178.05|176.25|178.05|176.25|178.03|176.23|4
1654797420000|2022-06-09 17:57:00|178.04|176.24|178.1|176.3|178.12|176.32|178.02|176.22|15
1654797430000|2022-06-09 17:57:10|178.11|176.31|178.11|176.31|178.12|176.32|178.1|176.3|5
1654797440000|2022-06-09 17:57:20|178.12|176.32|178.11|176.31|178.12|176.32|178.11|176.31|8
1654797450000|2022-06-09 17:57:30|178.13|176.33|178.19|176.39|178.19|176.39|178.12|176.32|8
1654797460000|2022-06-09 17:57:40|178.18|176.38|178.19|176.39|178.21|176.41|178.14|176.34|11
1654797470000|2022-06-09 17:57:50|178.2|176.4|178.22|176.42|178.22|176.42|178.19|176.39|8
1654797480000|2022-06-09 17:58:00|178.21|176.41|178.22|176.42|178.22|176.42|178.17|176.37|13
1654797490000|2022-06-09 17:58:10|178.21|176.41|178.21|176.41|178.22|176.42|178.2|176.4|6
1654797500000|2022-06-09 17:58:20|178.23|176.43|178.24|176.44|178.26|176.46|178.21|176.41|10
1654797520000|2022-06-09 17:58:40|178.22|176.42|178.19|176.39|178.22|176.42|178.18|176.38|6
1654797530000|2022-06-09 17:58:50|178.2|176.4|178.21|176.41|178.23|176.43|178.2|176.4|5
1654797550000|2022-06-09 17:59:10|178.23|176.43|178.22|176.42|178.23|176.43|178.22|176.42|2
1654797560000|2022-06-09 17:59:20|178.23|176.43|178.26|176.46|178.26|176.46|178.23|176.43|6
1654797570000|2022-06-09 17:59:30|178.25|176.45|178.26|176.46|178.26|176.46|178.25|176.45|4
1654797580000|2022-06-09 17:59:40|178.25|176.45|178.28|176.48|178.29|176.49|178.25|176.45|9
1654797590000|2022-06-09 17:59:50|178.27|176.47|178.28|176.48|178.29|176.49|178.25|176.45|10
1654797600000|2022-06-09 18:00:00|178.27|176.47|178.27|176.47|178.27|176.47|178.24|176.44|8
1654797620000|2022-06-09 18:00:20|178.26|176.46|178.18|176.38|178.26|176.46|178.15|176.35|15
1654797630000|2022-06-09 18:00:30|178.17|176.37|178.14|176.34|178.17|176.37|178.14|176.34|6
1654797640000|2022-06-09 18:00:40|178.16|176.36|178.09|176.29|178.16|176.36|178.08|176.28|6
1654797650000|2022-06-09 18:00:50|178.1|176.3|178.09|176.29|178.12|176.32|178.09|176.29|5
1654797660000|2022-06-09 18:01:00|178.06|176.26|178.03|176.23|178.07|176.27|178.03|176.23|8
1654797670000|2022-06-09 18:01:10|178.04|176.24|178.1|176.3|178.1|176.3|178.04|176.24|7
1654797680000|2022-06-09 18:01:20|178.13|176.33|178.11|176.31|178.14|176.34|178.11|176.31|8
1654797690000|2022-06-09 18:01:30|178.12|176.32|178.19|176.39|178.19|176.39|178.11|176.31|8
1654797700000|2022-06-09 18:01:40|178.2|176.4|178.19|176.39|178.21|176.41|178.19|176.39|4
1654797710000|2022-06-09 18:01:50|178.2|176.4|178.3|176.5|178.3|176.5|178.19|176.39|16
1654797720000|2022-06-09 18:02:00|178.33|176.53|178.3|176.5|178.35|176.55|178.3|176.5|7
1654797730000|2022-06-09 18:02:10|178.31|176.51|178.31|176.51|178.34|176.54|178.3|176.5|8
1654797740000|2022-06-09 18:02:20|178.32|176.52|178.34|176.54|178.34|176.54|178.32|176.52|6
1654797750000|2022-06-09 18:02:30|178.35|176.55|178.4|176.6|178.42|176.62|178.31|176.51|11
1654797760000|2022-06-09 18:02:40|178.39|176.59|178.38|176.58|178.4|176.6|178.36|176.56|9
1654797770000|2022-06-09 18:02:50|178.39|176.59|178.38|176.58|178.4|176.6|178.38|176.58|4
1654797780000|2022-06-09 18:03:00|178.37|176.57|178.37|176.57|178.37|176.57|178.36|176.56|3
1654797790000|2022-06-09 18:03:10|178.36|176.56|178.32|176.52|178.36|176.56|178.29|176.49|8
1654797800000|2022-06-09 18:03:20|178.31|176.51|178.25|176.45|178.31|176.51|178.22|176.42|9
1654797810000|2022-06-09 18:03:30|178.24|176.44|178.18|176.38|178.26|176.46|178.18|176.38|8
1654797820000|2022-06-09 18:03:40|178.19|176.39|178.21|176.41|178.21|176.41|178.17|176.37|9
1654797830000|2022-06-09 18:03:50|178.2|176.4|178.18|176.38|178.21|176.41|178.18|176.38|7
1654797840000|2022-06-09 18:04:00|178.12|176.32|178.09|176.29|178.13|176.33|178.09|176.29|8
1654797850000|2022-06-09 18:04:10|178.1|176.3|178.14|176.34|178.17|176.37|178.1|176.3|8
1654797860000|2022-06-09 18:04:20|178.15|176.35|178.15|176.35|178.15|176.35|178.14|176.34|3
1654797870000|2022-06-09 18:04:30|178.16|176.36|178.17|176.37|178.23|176.43|178.16|176.36|10
1654797880000|2022-06-09 18:04:40|178.18|176.38|178.19|176.39|178.2|176.4|178.16|176.36|10
1654797890000|2022-06-09 18:04:50|178.18|176.38|178.18|176.38|178.2|176.4|178.18|176.38|5
1654797900000|2022-06-09 18:05:00|178.16|176.36|178.13|176.33|178.16|176.36|178.13|176.33|8
1654797910000|2022-06-09 18:05:10|178.14|176.34|178.15|176.35|178.19|176.39|178.14|176.34|9
1654797920000|2022-06-09 18:05:20|178.16|176.36|178.19|176.39|178.19|176.39|178.16|176.36|4
1654797930000|2022-06-09 18:05:30|178.24|176.44|178.25|176.45|178.26|176.46|178.24|176.44|3
1654797940000|2022-06-09 18:05:40|178.26|176.46|178.17|176.37|178.29|176.49|178.17|176.37|12
1654797950000|2022-06-09 18:05:50|178.18|176.38|178.11|176.31|178.18|176.38|178.11|176.31|7
1654797960000|2022-06-09 18:06:00|178.12|176.32|178.13|176.33|178.18|176.38|178.12|176.32|12
1654797970000|2022-06-09 18:06:10|178.12|176.32|178.21|176.41|178.21|176.41|178.12|176.32|7
1654797990000|2022-06-09 18:06:30|178.22|176.42|178.2|176.4|178.22|176.42|178.2|176.4|5
1654798000000|2022-06-09 18:06:40|178.21|176.41|178.29|176.49|178.29|176.49|178.21|176.41|13
1654798010000|2022-06-09 18:06:50|178.31|176.51|178.31|176.51|178.32|176.52|178.29|176.49|9
1654798020000|2022-06-09 18:07:00|178.32|176.52|178.34|176.54|178.34|176.54|178.29|176.49|10
1654798030000|2022-06-09 18:07:10|178.33|176.53|178.31|176.51|178.33|176.53|178.31|176.51|5
1654798040000|2022-06-09 18:07:20|178.29|176.49|178.24|176.44|178.29|176.49|178.24|176.44|4
1654798050000|2022-06-09 18:07:30|178.25|176.45|178.25|176.45|178.26|176.46|178.24|176.44|5
1654798060000|2022-06-09 18:07:40|178.24|176.44|178.24|176.44|178.25|176.45|178.24|176.44|5
1654798070000|2022-06-09 18:07:50|178.23|176.43|178.18|176.38|178.23|176.43|178.16|176.36|10
1654798080000|2022-06-09 18:08:00|178.17|176.37|178.17|176.37|178.19|176.39|178.17|176.37|4
1654798090000|2022-06-09 18:08:10|178.19|176.39|178.21|176.41|178.21|176.41|178.18|176.38|6
1654798100000|2022-06-09 18:08:20|178.2|176.4|178.14|176.34|178.2|176.4|178.14|176.34|8
1654798110000|2022-06-09 18:08:30|178.13|176.33|178.07|176.27|178.13|176.33|178.07|176.27|4
1654798120000|2022-06-09 18:08:40|178.05|176.25|178.05|176.25|178.06|176.26|178.05|176.25|3
1654798140000|2022-06-09 18:09:00|178.06|176.26|178.05|176.25|178.06|176.26|178.05|176.25|2
1654798150000|2022-06-09 18:09:10|178.06|176.26|178.05|176.25|178.06|176.26|178.05|176.25|2
1654798160000|2022-06-09 18:09:20|178.04|176.24|177.97|176.17|178.04|176.24|177.97|176.17|5
1654798170000|2022-06-09 18:09:30|177.98|176.18|177.99|176.19|177.99|176.19|177.97|176.17|4
1654798180000|2022-06-09 18:09:40|178.02|176.22|178.01|176.21|178.02|176.22|178.01|176.21|2
1654798190000|2022-06-09 18:09:50|178.02|176.22|178.02|176.22|178.04|176.24|178.02|176.22|4
1654798200000|2022-06-09 18:10:00|178.03|176.23|178.03|176.23|178.04|176.24|178.02|176.22|5
1654798210000|2022-06-09 18:10:10|178.02|176.22|177.96|176.16|178.02|176.22|177.96|176.16|4
1654798220000|2022-06-09 18:10:20|177.97|176.17|177.97|176.17|177.97|176.17|177.97|176.17|1
1654798230000|2022-06-09 18:10:30|177.96|176.16|177.97|176.17|177.99|176.19|177.96|176.16|7
1654798240000|2022-06-09 18:10:40|177.98|176.18|177.99|176.19|178|176.2|177.98|176.18|3
1654798250000|2022-06-09 18:10:50|177.98|176.18|177.97|176.17|177.98|176.18|177.97|176.17|2
1654798260000|2022-06-09 18:11:00|177.96|176.16|177.98|176.18|177.99|176.19|177.96|176.16|6
1654798270000|2022-06-09 18:11:10|177.99|176.19|178|176.2|178|176.2|177.99|176.19|2
1654798280000|2022-06-09 18:11:20|178.01|176.21|178.01|176.21|178.02|176.22|178.01|176.21|3
1654798290000|2022-06-09 18:11:30|178|176.2|178.01|176.21|178.01|176.21|178|176.2|2
1654798310000|2022-06-09 18:11:50|178|176.2|177.94|176.14|178|176.2|177.94|176.14|6
1654798320000|2022-06-09 18:12:00|177.91|176.11|177.98|176.18|177.98|176.18|177.91|176.11|6
1654798330000|2022-06-09 18:12:10|177.97|176.17|177.91|176.11|177.97|176.17|177.91|176.11|9
1654798340000|2022-06-09 18:12:20|177.92|176.12|177.79|175.99|177.94|176.14|177.76|175.96|14
1654798350000|2022-06-09 18:12:30|177.78|175.98|177.74|175.94|177.81|176.01|177.73|175.93|11
1654798360000|2022-06-09 18:12:40|177.75|175.95|177.72|175.92|177.75|175.95|177.71|175.91|13
1654798380000|2022-06-09 18:13:00|177.73|175.93|177.85|176.05|177.85|176.05|177.73|175.93|10
1654798390000|2022-06-09 18:13:10|177.86|176.06|177.85|176.05|177.86|176.06|177.85|176.05|2
1654798400000|2022-06-09 18:13:20|177.86|176.06|177.89|176.09|177.89|176.09|177.86|176.06|6
1654798410000|2022-06-09 18:13:30|177.88|176.08|177.89|176.09|177.89|176.09|177.88|176.08|2
1654798420000|2022-06-09 18:13:40|177.91|176.11|177.9|176.1|177.91|176.11|177.89|176.09|4
1654798430000|2022-06-09 18:13:50|177.91|176.11|178.04|176.24|178.06|176.26|177.91|176.11|7
1654798440000|2022-06-09 18:14:00|178.06|176.26|178.05|176.25|178.09|176.29|178.01|176.21|10
1654798450000|2022-06-09 18:14:10|178.04|176.24|178.04|176.24|178.04|176.24|178.04|176.24|1
1654798460000|2022-06-09 18:14:20|178.05|176.25|178.03|176.23|178.05|176.25|177.99|176.19|5
1654798470000|2022-06-09 18:14:30|178.02|176.22|178.08|176.28|178.08|176.28|178.01|176.21|10
1654798480000|2022-06-09 18:14:40|178.11|176.31|178.1|176.3|178.12|176.32|178.1|176.3|6
1654798490000|2022-06-09 18:14:50|178.11|176.31|178.1|176.3|178.13|176.33|178.1|176.3|8
1654798500000|2022-06-09 18:15:00|178.09|176.29|178.06|176.26|178.09|176.29|178.06|176.26|6
1654798510000|2022-06-09 18:15:10|178.07|176.27|178.06|176.26|178.07|176.27|178.06|176.26|2
1654798520000|2022-06-09 18:15:20|178.05|176.25|178.04|176.24|178.06|176.26|178.03|176.23|11
1654798530000|2022-06-09 18:15:30|178.05|176.25|178.05|176.25|178.05|176.25|178.05|176.25|1
1654798540000|2022-06-09 18:15:40|178.06|176.26|178.15|176.35|178.16|176.36|178.06|176.26|10
1654798550000|2022-06-09 18:15:50|178.14|176.34|178.12|176.32|178.17|176.37|178.11|176.31|8
1654798560000|2022-06-09 18:16:00|178.13|176.33|178.19|176.39|178.2|176.4|178.13|176.33|6
1654798570000|2022-06-09 18:16:10|178.2|176.4|178.2|176.4|178.2|176.4|178.19|176.39|5
1654798590000|2022-06-09 18:16:30|178.21|176.41|178.22|176.42|178.23|176.43|178.21|176.41|3
1654798600000|2022-06-09 18:16:40|178.21|176.41|178.18|176.38|178.21|176.41|178.17|176.37|6
1654798610000|2022-06-09 18:16:50|178.2|176.4|178.19|176.39|178.21|176.41|178.19|176.39|4
1654798620000|2022-06-09 18:17:00|178.16|176.36|178.14|176.34|178.16|176.36|178.12|176.32|6
1654798630000|2022-06-09 18:17:10|178.12|176.32|178.1|176.3|178.12|176.32|178.1|176.3|2
1654798640000|2022-06-09 18:17:20|178.08|176.28|178.08|176.28|178.08|176.28|178.06|176.26|6
1654798650000|2022-06-09 18:17:30|178.07|176.27|178.08|176.28|178.08|176.28|178.07|176.27|2
1654798660000|2022-06-09 18:17:40|178.09|176.29|178.07|176.27|178.09|176.29|178.06|176.26|4
1654798670000|2022-06-09 18:17:50|178.06|176.26|178.08|176.28|178.09|176.29|178.06|176.26|5
1654798680000|2022-06-09 18:18:00|178.09|176.29|178.1|176.3|178.14|176.34|178.09|176.29|10
1654798700000|2022-06-09 18:18:20|178.11|176.31|178.14|176.34|178.15|176.35|178.11|176.31|5
1654798710000|2022-06-09 18:18:30|178.15|176.35|178.25|176.45|178.25|176.45|178.15|176.35|10
1654798720000|2022-06-09 18:18:40|178.26|176.46|178.24|176.44|178.27|176.47|178.23|176.43|6
1654798730000|2022-06-09 18:18:50|178.22|176.42|178.16|176.36|178.22|176.42|178.15|176.35|6
1654798740000|2022-06-09 18:19:00|178.17|176.37|178.15|176.35|178.17|176.37|178.15|176.35|3
1654798750000|2022-06-09 18:19:10|178.14|176.34|177.94|176.14|178.14|176.34|177.93|176.13|19
1654798760000|2022-06-09 18:19:20|177.96|176.16|177.95|176.15|177.97|176.17|177.95|176.15|4
1654798770000|2022-06-09 18:19:30|177.94|176.14|177.88|176.08|177.95|176.15|177.88|176.08|7
1654798780000|2022-06-09 18:19:40|177.87|176.07|177.81|176.01|177.87|176.07|177.81|176.01|9
1654798790000|2022-06-09 18:19:50|177.75|175.95|177.76|175.96|177.76|175.96|177.75|175.95|2
1654798800000|2022-06-09 18:20:00|177.77|175.97|177.79|175.99|177.79|175.99|177.76|175.96|3
1654798810000|2022-06-09 18:20:10|177.78|175.98|177.8|176|177.8|176|177.76|175.96|6
1654798820000|2022-06-09 18:20:20|177.81|176.01|177.81|176.01|177.81|176.01|177.81|176.01|1
1654798840000|2022-06-09 18:20:40|177.82|176.02|177.8|176|177.83|176.03|177.8|176|5
1654798850000|2022-06-09 18:20:50|177.81|176.01|177.83|176.03|177.84|176.04|177.81|176.01|5
1654798860000|2022-06-09 18:21:00|177.84|176.04|177.9|176.1|177.91|176.11|177.84|176.04|7
1654798870000|2022-06-09 18:21:10|177.89|176.09|177.84|176.04|177.89|176.09|177.84|176.04|6
1654798880000|2022-06-09 18:21:20|177.83|176.03|177.82|176.02|177.83|176.03|177.81|176.01|3
1654798890000|2022-06-09 18:21:30|177.81|176.01|177.76|175.96|177.81|176.01|177.75|175.95|7
1654798900000|2022-06-09 18:21:40|177.75|175.95|177.75|175.95|177.75|175.95|177.75|175.95|1
1654798910000|2022-06-09 18:21:50|177.74|175.94|177.75|175.95|177.78|175.98|177.72|175.92|6
1654798920000|2022-06-09 18:22:00|177.77|175.97|177.79|175.99|177.79|175.99|177.77|175.97|3
1654798930000|2022-06-09 18:22:10|177.78|175.98|177.76|175.96|177.79|175.99|177.76|175.96|4
1654798940000|2022-06-09 18:22:20|177.75|175.95|177.75|175.95|177.75|175.95|177.75|175.95|1
1654798960000|2022-06-09 18:22:40|177.79|175.99|177.75|175.95|177.79|175.99|177.75|175.95|5
1654798970000|2022-06-09 18:22:50|177.74|175.94|177.71|175.91|177.74|175.94|177.71|175.91|3
1654798980000|2022-06-09 18:23:00|177.7|175.9|177.6|175.8|177.7|175.9|177.59|175.79|7
1654798990000|2022-06-09 18:23:10|177.61|175.81|177.62|175.82|177.62|175.82|177.6|175.8|4
1654799000000|2022-06-09 18:23:20|177.61|175.81|177.68|175.88|177.7|175.9|177.61|175.81|8
1654799010000|2022-06-09 18:23:30|177.69|175.89|177.66|175.86|177.69|175.89|177.65|175.85|7
1654799020000|2022-06-09 18:23:40|177.64|175.84|177.53|175.73|177.64|175.84|177.53|175.73|11
1654799030000|2022-06-09 18:23:50|177.54|175.74|177.54|175.74|177.54|175.74|177.53|175.73|5
1654799040000|2022-06-09 18:24:00|177.53|175.73|177.52|175.72|177.53|175.73|177.51|175.71|5
1654799050000|2022-06-09 18:24:10|177.51|175.71|177.43|175.63|177.51|175.71|177.43|175.63|7
1654799060000|2022-06-09 18:24:20|177.39|175.59|177.29|175.49|177.4|175.6|177.29|175.49|7
1654799070000|2022-06-09 18:24:30|177.28|175.48|177.3|175.5|177.3|175.5|177.24|175.44|12
1654799080000|2022-06-09 18:24:40|177.31|175.51|177.34|175.54|177.39|175.59|177.31|175.51|15
1654799090000|2022-06-09 18:24:50|177.36|175.56|177.39|175.59|177.39|175.59|177.33|175.53|9
1654799100000|2022-06-09 18:25:00|177.37|175.57|177.31|175.51|177.37|175.57|177.31|175.51|4
1654799110000|2022-06-09 18:25:10|177.29|175.49|177.18|175.38|177.31|175.51|177.17|175.37|10
1654799120000|2022-06-09 18:25:20|177.23|175.43|177.23|175.43|177.24|175.44|177.22|175.42|4
1654799130000|2022-06-09 18:25:30|177.24|175.44|177.33|175.53|177.34|175.54|177.24|175.44|7
1654799140000|2022-06-09 18:25:40|177.34|175.54|177.42|175.62|177.43|175.63|177.33|175.53|10
1654799150000|2022-06-09 18:25:50|177.41|175.61|177.37|175.57|177.41|175.61|177.34|175.54|7
1654799160000|2022-06-09 18:26:00|177.36|175.56|177.4|175.6|177.41|175.61|177.36|175.56|10
1654799170000|2022-06-09 18:26:10|177.41|175.61|177.39|175.59|177.41|175.61|177.39|175.59|5
1654799180000|2022-06-09 18:26:20|177.4|175.6|177.47|175.67|177.47|175.67|177.4|175.6|8
1654799190000|2022-06-09 18:26:30|177.48|175.68|177.47|175.67|177.48|175.68|177.46|175.66|6
1654799200000|2022-06-09 18:26:40|177.48|175.68|177.48|175.68|177.51|175.71|177.47|175.67|8
1654799210000|2022-06-09 18:26:50|177.49|175.69|177.48|175.68|177.49|175.69|177.48|175.68|2
1654799220000|2022-06-09 18:27:00|177.47|175.67|177.48|175.68|177.48|175.68|177.47|175.67|2
1654799230000|2022-06-09 18:27:10|177.49|175.69|177.44|175.64|177.49|175.69|177.44|175.64|10
1654799250000|2022-06-09 18:27:30|177.43|175.63|177.44|175.64|177.44|175.64|177.43|175.63|2
1654799260000|2022-06-09 18:27:40|177.45|175.65|177.47|175.67|177.47|175.67|177.45|175.65|4
1654799270000|2022-06-09 18:27:50|177.46|175.66|177.44|175.64|177.46|175.66|177.43|175.63|4
1654799280000|2022-06-09 18:28:00|177.45|175.65|177.47|175.67|177.47|175.67|177.45|175.65|5
1654799290000|2022-06-09 18:28:10|177.46|175.66|177.44|175.64|177.46|175.66|177.44|175.64|3
1654799300000|2022-06-09 18:28:20|177.42|175.62|177.43|175.63|177.43|175.63|177.41|175.61|4
1654799310000|2022-06-09 18:28:30|177.42|175.62|177.42|175.62|177.42|175.62|177.4|175.6|4
1654799320000|2022-06-09 18:28:40|177.41|175.61|177.44|175.64|177.44|175.64|177.41|175.61|4
1654799330000|2022-06-09 18:28:50|177.45|175.65|177.49|175.69|177.49|175.69|177.42|175.62|9
1654799340000|2022-06-09 18:29:00|177.46|175.66|177.44|175.64|177.46|175.66|177.42|175.62|6
1654799350000|2022-06-09 18:29:10|177.45|175.65|177.45|175.65|177.45|175.65|177.45|175.65|1
1654799360000|2022-06-09 18:29:20|177.43|175.63|177.47|175.67|177.47|175.67|177.42|175.62|8
1654799370000|2022-06-09 18:29:30|177.46|175.66|177.44|175.64|177.46|175.66|177.43|175.63|5
1654799380000|2022-06-09 18:29:40|177.43|175.63|177.47|175.67|177.47|175.67|177.43|175.63|6
1654799390000|2022-06-09 18:29:50|177.48|175.68|177.44|175.64|177.48|175.68|177.43|175.63|10
1654799400000|2022-06-09 18:30:00|177.43|175.63|177.35|175.55|177.43|175.63|177.33|175.53|14
1654799420000|2022-06-09 18:30:20|177.34|175.54|177.26|175.46|177.34|175.54|177.25|175.45|11
1654799430000|2022-06-09 18:30:30|177.25|175.45|177.25|175.45|177.27|175.47|177.23|175.43|12
1654799440000|2022-06-09 18:30:40|177.24|175.44|177.24|175.44|177.24|175.44|177.24|175.44|1
1654799450000|2022-06-09 18:30:50|177.25|175.45|177.27|175.47|177.3|175.5|177.25|175.45|9
1654799460000|2022-06-09 18:31:00|177.28|175.48|177.28|175.48|177.29|175.49|177.28|175.48|3
1654799480000|2022-06-09 18:31:20|177.27|175.47|177.26|175.46|177.27|175.47|177.25|175.45|5
1654799490000|2022-06-09 18:31:30|177.25|175.45|177.23|175.43|177.25|175.45|177.22|175.42|6
1654799500000|2022-06-09 18:31:40|177.24|175.44|177.24|175.44|177.26|175.46|177.24|175.44|5
1654799520000|2022-06-09 18:32:00|177.26|175.46|177.19|175.39|177.26|175.46|177.19|175.39|6
1654799530000|2022-06-09 18:32:10|177.18|175.38|177.18|175.38|177.19|175.39|177.17|175.37|7
1654799540000|2022-06-09 18:32:20|177.19|175.39|177.19|175.39|177.19|175.39|177.19|175.39|1
1654799560000|2022-06-09 18:32:40|177.18|175.38|177.18|175.38|177.18|175.38|177.17|175.37|5
1654799570000|2022-06-09 18:32:50|177.17|175.37|177.06|175.26|177.18|175.38|177.04|175.24|8
1654799580000|2022-06-09 18:33:00|177.05|175.25|177.1|175.3|177.12|175.32|177.05|175.25|21
1654799590000|2022-06-09 18:33:10|177.11|175.31|177.14|175.34|177.14|175.34|177.11|175.31|3
1654799600000|2022-06-09 18:33:20|177.12|175.32|177.14|175.34|177.14|175.34|177.12|175.32|2
1654799610000|2022-06-09 18:33:30|177.13|175.33|177.11|175.31|177.13|175.33|177.11|175.31|3
1654799620000|2022-06-09 18:33:40|177.05|175.25|177.03|175.23|177.06|175.26|177.03|175.23|5
1654799630000|2022-06-09 18:33:50|177.05|175.25|177.04|175.24|177.05|175.25|177.03|175.23|6
1654799640000|2022-06-09 18:34:00|177.05|175.25|177.06|175.26|177.06|175.26|177.05|175.25|2
1654799650000|2022-06-09 18:34:10|177.05|175.25|177.05|175.25|177.05|175.25|177.04|175.24|3
1654799660000|2022-06-09 18:34:20|177.06|175.26|177.06|175.26|177.08|175.28|177.06|175.26|7
1654799670000|2022-06-09 18:34:30|177.07|175.27|177|175.2|177.07|175.27|177|175.2|10
1654799680000|2022-06-09 18:34:40|176.99|175.19|176.98|175.18|176.99|175.19|176.98|175.18|8
1654799690000|2022-06-09 18:34:50|176.97|175.17|176.98|175.18|177|175.2|176.97|175.17|6
1654799700000|2022-06-09 18:35:00|177.01|175.21|177|175.2|177.01|175.21|177|175.2|2
1654799710000|2022-06-09 18:35:10|177.02|175.22|177.05|175.25|177.05|175.25|177.02|175.22|3
1654799720000|2022-06-09 18:35:20|177.07|175.27|177.13|175.33|177.13|175.33|177.07|175.27|6
1654799730000|2022-06-09 18:35:30|177.14|175.34|177.1|175.3|177.14|175.34|177.09|175.29|4
1654799740000|2022-06-09 18:35:40|177.11|175.31|177.11|175.31|177.12|175.32|177.1|175.3|5
1654799750000|2022-06-09 18:35:50|177.07|175.27|177.07|175.27|177.08|175.28|177.05|175.25|6
1654799760000|2022-06-09 18:36:00|177.08|175.28|177.08|175.28|177.08|175.28|177.07|175.27|3
1654799770000|2022-06-09 18:36:10|177.09|175.29|177.08|175.28|177.09|175.29|177.04|175.24|8
1654799780000|2022-06-09 18:36:20|177.07|175.27|177.07|175.27|177.07|175.27|177.07|175.27|1
1654799810000|2022-06-09 18:36:50|177.03|175.23|177.02|175.22|177.03|175.23|177.02|175.22|2
1654799820000|2022-06-09 18:37:00|176.97|175.17|177.03|175.23|177.03|175.23|176.96|175.16|9
1654799830000|2022-06-09 18:37:10|177.02|175.22|177.02|175.22|177.02|175.22|177.02|175.22|1
1654799840000|2022-06-09 18:37:20|177.03|175.23|177.03|175.23|177.03|175.23|177.03|175.23|1
1654799850000|2022-06-09 18:37:30|177.02|175.22|176.96|175.16|177.02|175.22|176.96|175.16|4
1654799860000|2022-06-09 18:37:40|176.97|175.17|176.97|175.17|176.97|175.17|176.96|175.16|3
1654799870000|2022-06-09 18:37:50|176.98|175.18|176.98|175.18|176.98|175.18|176.98|175.18|1
1654799880000|2022-06-09 18:38:00|177.02|175.22|177.02|175.22|177.02|175.22|177.02|175.22|1
1654799900000|2022-06-09 18:38:20|176.99|175.19|176.99|175.19|176.99|175.19|176.99|175.19|1
1654799910000|2022-06-09 18:38:30|177|175.2|177|175.2|177|175.2|177|175.2|1
1654799920000|2022-06-09 18:38:40|176.95|175.15|176.95|175.15|176.95|175.15|176.95|175.15|1
1654799930000|2022-06-09 18:38:50|176.97|175.17|176.95|175.15|176.97|175.17|176.95|175.15|3
1654799940000|2022-06-09 18:39:00|176.94|175.14|176.94|175.14|176.94|175.14|176.94|175.14|1
1654799950000|2022-06-09 18:39:10|176.96|175.16|176.96|175.16|176.96|175.16|176.96|175.16|1
1654799960000|2022-06-09 18:39:20|176.97|175.17|177.01|175.21|177.02|175.22|176.97|175.17|7
1654799970000|2022-06-09 18:39:30|177.02|175.22|177.02|175.22|177.02|175.22|177.02|175.22|1
1654799980000|2022-06-09 18:39:40|177.01|175.21|176.96|175.16|177.01|175.21|176.93|175.13|7
1654799990000|2022-06-09 18:39:50|176.97|175.17|177.01|175.21|177.01|175.21|176.97|175.17|3
1654800000000|2022-06-09 18:40:00|177.02|175.22|177.05|175.25|177.05|175.25|177.02|175.22|6
1654800010000|2022-06-09 18:40:10|177.04|175.24|177.04|175.24|177.04|175.24|177.04|175.24|1
1654800020000|2022-06-09 18:40:20|177.03|175.23|177.03|175.23|177.03|175.23|177.03|175.23|1
1654800050000|2022-06-09 18:40:50|177.02|175.22|177.01|175.21|177.02|175.22|177|175.2|5
1654800060000|2022-06-09 18:41:00|176.97|175.17|176.97|175.17|177|175.2|176.91|175.11|14
1654800070000|2022-06-09 18:41:10|176.99|175.19|176.99|175.19|177|175.2|176.99|175.19|3
1654800080000|2022-06-09 18:41:20|177|175.2|177|175.2|177.03|175.23|177|175.2|6
1654800090000|2022-06-09 18:41:30|177.01|175.21|177.01|175.21|177.01|175.21|177|175.2|3
1654800100000|2022-06-09 18:41:40|177|175.2|176.66|174.86|177.01|175.21|176.59|174.79|16
1654800110000|2022-06-09 18:41:50|176.62|174.82|176.71|174.91|176.72|174.92|176.58|174.78|18
1654800120000|2022-06-09 18:42:00|176.7|174.9|176.55|174.75|176.7|174.9|176.54|174.74|22
1654800130000|2022-06-09 18:42:10|176.59|174.79|176.58|174.78|176.6|174.8|176.55|174.75|15
1654800140000|2022-06-09 18:42:20|176.59|174.79|176.58|174.78|176.61|174.81|176.58|174.78|4
1654800150000|2022-06-09 18:42:30|176.61|174.81|176.61|174.81|176.61|174.81|176.6|174.8|3
1654800160000|2022-06-09 18:42:40|176.63|174.83|176.58|174.78|176.64|174.84|176.58|174.78|5
1654800170000|2022-06-09 18:42:50|176.59|174.79|176.6|174.8|176.62|174.82|176.59|174.79|7
1654800180000|2022-06-09 18:43:00|176.62|174.82|176.62|174.82|176.62|174.82|176.62|174.82|1
1654800190000|2022-06-09 18:43:10|176.61|174.81|176.62|174.82|176.62|174.82|176.6|174.8|4
1654800200000|2022-06-09 18:43:20|176.63|174.83|176.62|174.82|176.63|174.83|176.61|174.81|8
1654800210000|2022-06-09 18:43:30|176.64|174.84|176.63|174.83|176.64|174.84|176.63|174.83|2
1654800240000|2022-06-09 18:44:00|176.64|174.84|176.64|174.84|176.65|174.85|176.64|174.84|3
1654800260000|2022-06-09 18:44:20|176.63|174.83|176.61|174.81|176.63|174.83|176.61|174.81|4
1654800270000|2022-06-09 18:44:30|176.59|174.79|176.59|174.79|176.59|174.79|176.59|174.79|1
1654800280000|2022-06-09 18:44:40|176.58|174.78|176.58|174.78|176.58|174.78|176.58|174.78|1
1654800290000|2022-06-09 18:44:50|176.57|174.77|176.51|174.71|176.57|174.77|176.5|174.7|6
1654800300000|2022-06-09 18:45:00|176.5|174.7|176.45|174.65|176.5|174.7|176.45|174.65|7
1654800310000|2022-06-09 18:45:10|176.42|174.62|176.42|174.62|176.42|174.62|176.36|174.56|14
1654800320000|2022-06-09 18:45:20|176.45|174.65|176.44|174.64|176.45|174.65|176.42|174.62|5
1654800330000|2022-06-09 18:45:30|176.45|174.65|176.55|174.75|176.55|174.75|176.45|174.65|6
1654800340000|2022-06-09 18:45:40|176.54|174.74|176.6|174.8|176.6|174.8|176.54|174.74|6
1654800350000|2022-06-09 18:45:50|176.61|174.81|176.64|174.84|176.64|174.84|176.6|174.8|9
1654800360000|2022-06-09 18:46:00|176.63|174.83|176.62|174.82|176.65|174.85|176.61|174.81|15
1654800370000|2022-06-09 18:46:10|176.63|174.83|176.64|174.84|176.65|174.85|176.63|174.83|8
1654800380000|2022-06-09 18:46:20|176.62|174.82|176.56|174.76|176.62|174.82|176.56|174.76|9
1654800390000|2022-06-09 18:46:30|176.57|174.77|176.57|174.77|176.58|174.78|176.56|174.76|4
1654800400000|2022-06-09 18:46:40|176.56|174.76|176.52|174.72|176.56|174.76|176.51|174.71|5
1654800410000|2022-06-09 18:46:50|176.49|174.69|176.48|174.68|176.51|174.71|176.47|174.67|6
1654800420000|2022-06-09 18:47:00|176.47|174.67|176.42|174.62|176.47|174.67|176.42|174.62|5
1654800430000|2022-06-09 18:47:10|176.39|174.59|176.4|174.6|176.41|174.61|176.36|174.56|11
1654800440000|2022-06-09 18:47:20|176.39|174.59|176.42|174.62|176.42|174.62|176.39|174.59|6
1654800450000|2022-06-09 18:47:30|176.45|174.65|176.53|174.73|176.55|174.75|176.45|174.65|12
1654800460000|2022-06-09 18:47:40|176.52|174.72|176.61|174.81|176.62|174.82|176.52|174.72|7
1654800470000|2022-06-09 18:47:50|176.62|174.82|176.62|174.82|176.62|174.82|176.62|174.82|1
1654800480000|2022-06-09 18:48:00|176.63|174.83|176.62|174.82|176.63|174.83|176.62|174.82|4
1654800490000|2022-06-09 18:48:10|176.61|174.81|176.58|174.78|176.62|174.82|176.57|174.77|9
1654800500000|2022-06-09 18:48:20|176.59|174.79|176.6|174.8|176.6|174.8|176.58|174.78|6
1654800510000|2022-06-09 18:48:30|176.57|174.77|176.57|174.77|176.57|174.77|176.57|174.77|1
1654800520000|2022-06-09 18:48:40|176.58|174.78|176.58|174.78|176.58|174.78|176.58|174.78|1
1654800530000|2022-06-09 18:48:50|176.6|174.8|176.58|174.78|176.62|174.82|176.58|174.78|8
1654800540000|2022-06-09 18:49:00|176.53|174.73|176.54|174.74|176.56|174.76|176.51|174.71|12
1654800550000|2022-06-09 18:49:10|176.53|174.73|176.44|174.64|176.53|174.73|176.42|174.62|13
1654800560000|2022-06-09 18:49:20|176.46|174.66|176.43|174.63|176.5|174.7|176.43|174.63|10
1654800570000|2022-06-09 18:49:30|176.41|174.61|176.44|174.64|176.44|174.64|176.4|174.6|10
1654800580000|2022-06-09 18:49:40|176.43|174.63|176.43|174.63|176.43|174.63|176.43|174.63|1
1654800590000|2022-06-09 18:49:50|176.44|174.64|176.48|174.68|176.5|174.7|176.44|174.64|7
1654800600000|2022-06-09 18:50:00|176.46|174.66|176.51|174.71|176.51|174.71|176.46|174.66|3
1654800610000|2022-06-09 18:50:10|176.5|174.7|176.44|174.64|176.5|174.7|176.43|174.63|6
1654800620000|2022-06-09 18:50:20|176.45|174.65|176.48|174.68|176.5|174.7|176.45|174.65|13
1654800630000|2022-06-09 18:50:30|176.49|174.69|176.54|174.74|176.55|174.75|176.49|174.69|5
1654800640000|2022-06-09 18:50:40|176.52|174.72|176.57|174.77|176.57|174.77|176.51|174.71|8
1654800650000|2022-06-09 18:50:50|176.56|174.76|176.56|174.76|176.56|174.76|176.56|174.76|1
1654800660000|2022-06-09 18:51:00|176.57|174.77|176.47|174.67|176.57|174.77|176.46|174.66|11
1654800670000|2022-06-09 18:51:10|176.48|174.68|176.49|174.69|176.51|174.71|176.48|174.68|4
1654800680000|2022-06-09 18:51:20|176.48|174.68|176.5|174.7|176.52|174.72|176.48|174.68|6
1654800690000|2022-06-09 18:51:30|176.47|174.67|176.5|174.7|176.5|174.7|176.47|174.67|3
1654800700000|2022-06-09 18:51:40|176.49|174.69|176.49|174.69|176.5|174.7|176.48|174.68|5
1654800710000|2022-06-09 18:51:50|176.5|174.7|176.5|174.7|176.51|174.71|176.49|174.69|7
1654800720000|2022-06-09 18:52:00|176.49|174.69|176.5|174.7|176.51|174.71|176.48|174.68|5
1654800730000|2022-06-09 18:52:10|176.52|174.72|176.51|174.71|176.54|174.74|176.49|174.69|10
1654800740000|2022-06-09 18:52:20|176.52|174.72|176.47|174.67|176.55|174.75|176.47|174.67|10
1654800750000|2022-06-09 18:52:30|176.48|174.68|176.48|174.68|176.48|174.68|176.48|174.68|1
1654800760000|2022-06-09 18:52:40|176.49|174.69|176.5|174.7|176.5|174.7|176.49|174.69|4
1654800770000|2022-06-09 18:52:50|176.49|174.69|176.48|174.68|176.49|174.69|176.48|174.68|2
1654800780000|2022-06-09 18:53:00|176.49|174.69|176.51|174.71|176.51|174.71|176.49|174.69|6
1654800790000|2022-06-09 18:53:10|176.54|174.74|176.56|174.76|176.57|174.77|176.54|174.74|4
1654800810000|2022-06-09 18:53:30|176.55|174.75|176.53|174.73|176.55|174.75|176.53|174.73|3
1654800820000|2022-06-09 18:53:40|176.52|174.72|176.5|174.7|176.52|174.72|176.48|174.68|9
1654800830000|2022-06-09 18:53:50|176.51|174.71|176.55|174.75|176.55|174.75|176.51|174.71|4
1654800840000|2022-06-09 18:54:00|176.54|174.74|176.5|174.7|176.54|174.74|176.48|174.68|7
1654800850000|2022-06-09 18:54:10|176.51|174.71|176.5|174.7|176.51|174.71|176.5|174.7|2
1654800860000|2022-06-09 18:54:20|176.51|174.71|176.53|174.73|176.53|174.73|176.51|174.71|4
1654800870000|2022-06-09 18:54:30|176.54|174.74|176.55|174.75|176.55|174.75|176.54|174.74|2
1654800880000|2022-06-09 18:54:40|176.54|174.74|176.56|174.76|176.56|174.76|176.52|174.72|7
1654800890000|2022-06-09 18:54:50|176.54|174.74|176.5|174.7|176.55|174.75|176.5|174.7|4
1654800900000|2022-06-09 18:55:00|176.49|174.69|176.46|174.66|176.49|174.69|176.46|174.66|3
1654800910000|2022-06-09 18:55:10|176.45|174.65|176.45|174.65|176.45|174.65|176.45|174.65|1
1654800920000|2022-06-09 18:55:20|176.46|174.66|176.49|174.69|176.49|174.69|176.46|174.66|4
1654800930000|2022-06-09 18:55:30|176.48|174.68|176.48|174.68|176.48|174.68|176.48|174.68|1
1654800940000|2022-06-09 18:55:40|176.47|174.67|176.46|174.66|176.47|174.67|176.46|174.66|2
1654800950000|2022-06-09 18:55:50|176.48|174.68|176.48|174.68|176.48|174.68|176.47|174.67|3
1654800960000|2022-06-09 18:56:00|176.47|174.67|176.46|174.66|176.47|174.67|176.46|174.66|2
1654800970000|2022-06-09 18:56:10|176.47|174.67|176.43|174.63|176.47|174.67|176.43|174.63|11
1654800980000|2022-06-09 18:56:20|176.44|174.64|176.46|174.66|176.46|174.66|176.43|174.63|8
1654800990000|2022-06-09 18:56:30|176.45|174.65|176.45|174.65|176.47|174.67|176.42|174.62|9
1654801000000|2022-06-09 18:56:40|176.44|174.64|176.55|174.75|176.55|174.75|176.44|174.64|13
1654801010000|2022-06-09 18:56:50|176.54|174.74|176.56|174.76|176.57|174.77|176.52|174.72|9
1654801020000|2022-06-09 18:57:00|176.57|174.77|176.55|174.75|176.57|174.77|176.55|174.75|5
1654801030000|2022-06-09 18:57:10|176.54|174.74|176.47|174.67|176.54|174.74|176.47|174.67|6
1654801040000|2022-06-09 18:57:20|176.45|174.65|176.46|174.66|176.46|174.66|176.45|174.65|2
1654801050000|2022-06-09 18:57:30|176.45|174.65|176.5|174.7|176.52|174.72|176.45|174.65|12
1654801060000|2022-06-09 18:57:40|176.49|174.69|176.51|174.71|176.51|174.71|176.48|174.68|4
1654801070000|2022-06-09 18:57:50|176.5|174.7|176.56|174.76|176.57|174.77|176.49|174.69|8
1654801080000|2022-06-09 18:58:00|176.58|174.78|176.58|174.78|176.59|174.79|176.58|174.78|3
1654801090000|2022-06-09 18:58:10|176.57|174.77|176.49|174.69|176.57|174.77|176.48|174.68|10
1654801100000|2022-06-09 18:58:20|176.5|174.7|176.55|174.75|176.56|174.76|176.5|174.7|12
1654801110000|2022-06-09 18:58:30|176.56|174.76|176.55|174.75|176.56|174.76|176.55|174.75|2
1654801120000|2022-06-09 18:58:40|176.54|174.74|176.57|174.77|176.57|174.77|176.54|174.74|6
1654801130000|2022-06-09 18:58:50|176.56|174.76|176.54|174.74|176.57|174.77|176.54|174.74|4
1654801140000|2022-06-09 18:59:00|176.53|174.73|176.48|174.68|176.53|174.73|176.48|174.68|2
1654801150000|2022-06-09 18:59:10|176.47|174.67|176.41|174.61|176.47|174.67|176.41|174.61|3
1654801160000|2022-06-09 18:59:20|176.42|174.62|176.4|174.6|176.42|174.62|176.4|174.6|5
1654801170000|2022-06-09 18:59:30|176.41|174.61|176.4|174.6|176.43|174.63|176.39|174.59|12
1654801180000|2022-06-09 18:59:40|176.42|174.62|176.43|174.63|176.46|174.66|176.41|174.61|8
1654801190000|2022-06-09 18:59:50|176.42|174.62|176.43|174.63|176.44|174.64|176.38|174.58|10
1654801200000|2022-06-09 19:00:00|176.41|174.61|176.36|174.56|176.41|174.61|176.35|174.55|10
1654801210000|2022-06-09 19:00:10|176.35|174.55|176.26|174.46|176.36|174.56|176.26|174.46|12
1654801220000|2022-06-09 19:00:20|176.27|174.47|176.37|174.57|176.37|174.57|176.26|174.46|13
1654801230000|2022-06-09 19:00:30|176.36|174.56|176.32|174.52|176.36|174.56|176.29|174.49|16
1654801240000|2022-06-09 19:00:40|176.31|174.51|176.29|174.49|176.31|174.51|176.26|174.46|14
1654801250000|2022-06-09 19:00:50|176.27|174.47|176.24|174.44|176.27|174.47|176.24|174.44|2
1654801260000|2022-06-09 19:01:00|176.22|174.42|176.11|174.31|176.22|174.42|176.1|174.3|8
1654801270000|2022-06-09 19:01:10|176.1|174.3|176.1|174.3|176.12|174.32|176.03|174.23|16
1654801280000|2022-06-09 19:01:20|176.09|174.29|175.92|174.12|176.09|174.29|175.86|174.06|14
1654801290000|2022-06-09 19:01:30|175.94|174.14|175.93|174.13|175.96|174.16|175.93|174.13|12
1654801300000|2022-06-09 19:01:40|175.94|174.14|175.95|174.15|175.95|174.15|175.94|174.14|2
1654801310000|2022-06-09 19:01:50|175.94|174.14|175.94|174.14|175.97|174.17|175.94|174.14|7
1654801320000|2022-06-09 19:02:00|175.95|174.15|176.06|174.26|176.07|174.27|175.95|174.15|12
1654801330000|2022-06-09 19:02:10|176.07|174.27|176.04|174.24|176.15|174.35|176.04|174.24|15
1654801340000|2022-06-09 19:02:20|176.05|174.25|176.05|174.25|176.05|174.25|176.04|174.24|3
1654801350000|2022-06-09 19:02:30|176.06|174.26|176|174.2|176.06|174.26|175.99|174.19|6
1654801360000|2022-06-09 19:02:40|175.99|174.19|176.05|174.25|176.06|174.26|175.99|174.19|8
1654801370000|2022-06-09 19:02:50|176.06|174.26|176.08|174.28|176.08|174.28|176.05|174.25|8
1654801380000|2022-06-09 19:03:00|176.07|174.27|176.05|174.25|176.07|174.27|176.02|174.22|9
1654801390000|2022-06-09 19:03:10|176.06|174.26|176.06|174.26|176.08|174.28|176.05|174.25|7
1654801400000|2022-06-09 19:03:20|176.07|174.27|176.04|174.24|176.07|174.27|176.03|174.23|10
1654801410000|2022-06-09 19:03:30|176.05|174.25|176.06|174.26|176.06|174.26|176.04|174.24|4
1654801420000|2022-06-09 19:03:40|176.05|174.25|176.09|174.29|176.09|174.29|176.05|174.25|5
1654801430000|2022-06-09 19:03:50|176.08|174.28|176.11|174.31|176.12|174.32|176.06|174.26|8
1654801440000|2022-06-09 19:04:00|176.1|174.3|176.12|174.32|176.12|174.32|176.1|174.3|5
1654801450000|2022-06-09 19:04:10|176.11|174.31|176.13|174.33|176.13|174.33|176.05|174.25|14
1654801460000|2022-06-09 19:04:20|176.12|174.32|176.12|174.32|176.12|174.32|176.12|174.32|1
1654801470000|2022-06-09 19:04:30|176.1|174.3|176.07|174.27|176.1|174.3|176.05|174.25|12
1654801480000|2022-06-09 19:04:40|176.08|174.28|176.06|174.26|176.11|174.31|176.05|174.25|8
1654801490000|2022-06-09 19:04:50|176.05|174.25|176.07|174.27|176.08|174.28|176.05|174.25|9
1654801500000|2022-06-09 19:05:00|176.06|174.26|176.03|174.23|176.06|174.26|175.97|174.17|12
1654801510000|2022-06-09 19:05:10|176.02|174.22|176.03|174.23|176.04|174.24|176.02|174.22|6
1654801520000|2022-06-09 19:05:20|176.04|174.24|176.05|174.25|176.06|174.26|176.04|174.24|6
1654801530000|2022-06-09 19:05:30|176.03|174.23|176.06|174.26|176.06|174.26|176.03|174.23|6
1654801540000|2022-06-09 19:05:40|176.05|174.25|176.03|174.23|176.05|174.25|176.02|174.22|8
1654801550000|2022-06-09 19:05:50|176.02|174.22|176.02|174.22|176.02|174.22|176.02|174.22|1
1654801560000|2022-06-09 19:06:00|176.03|174.23|176.05|174.25|176.05|174.25|176.03|174.23|8
1654801570000|2022-06-09 19:06:10|176.06|174.26|176.03|174.23|176.07|174.27|176.02|174.22|7
1654801580000|2022-06-09 19:06:20|176.02|174.22|176.03|174.23|176.03|174.23|176.02|174.22|2
1654801590000|2022-06-09 19:06:30|176.05|174.25|176.11|174.31|176.12|174.32|176.05|174.25|7
1654801600000|2022-06-09 19:06:40|176.1|174.3|176.1|174.3|176.11|174.31|176.1|174.3|3
1654801610000|2022-06-09 19:06:50|176.09|174.29|176.12|174.32|176.12|174.32|176.09|174.29|4
1654801620000|2022-06-09 19:07:00|176.14|174.34|176.14|174.34|176.14|174.34|176.13|174.33|3
1654801630000|2022-06-09 19:07:10|176.13|174.33|176.12|174.32|176.13|174.33|176.12|174.32|2
1654801640000|2022-06-09 19:07:20|176.07|174.27|176.14|174.34|176.15|174.35|176.06|174.26|12
1654801650000|2022-06-09 19:07:30|176.13|174.33|176.09|174.29|176.13|174.33|176.09|174.29|2
1654801660000|2022-06-09 19:07:40|176.1|174.3|176.14|174.34|176.14|174.34|176.1|174.3|4
1654801670000|2022-06-09 19:07:50|176.13|174.33|176.09|174.29|176.13|174.33|176.09|174.29|4
1654801680000|2022-06-09 19:08:00|176.08|174.28|176.07|174.27|176.09|174.29|176.07|174.27|4
1654801690000|2022-06-09 19:08:10|176.08|174.28|176.08|174.28|176.08|174.28|176.07|174.27|3
1654801700000|2022-06-09 19:08:20|176.09|174.29|176.09|174.29|176.1|174.3|176.08|174.28|5
1654801710000|2022-06-09 19:08:30|176.08|174.28|176.1|174.3|176.1|174.3|176.08|174.28|3
1654801720000|2022-06-09 19:08:40|176.13|174.33|176.18|174.38|176.18|174.38|176.13|174.33|5
1654801730000|2022-06-09 19:08:50|176.16|174.36|176.17|174.37|176.17|174.37|176.15|174.35|8
1654801740000|2022-06-09 19:09:00|176.16|174.36|176.14|174.34|176.17|174.37|176.14|174.34|9
1654801750000|2022-06-09 19:09:10|176.12|174.32|176.14|174.34|176.14|174.34|176.07|174.27|8
1654801760000|2022-06-09 19:09:20|176.15|174.35|176.17|174.37|176.17|174.37|176.14|174.34|10
1654801770000|2022-06-09 19:09:30|176.15|174.35|176.13|174.33|176.16|174.36|176.13|174.33|4
1654801780000|2022-06-09 19:09:40|176.11|174.31|176.11|174.31|176.11|174.31|176.11|174.31|1
1654801790000|2022-06-09 19:09:50|176.12|174.32|176.11|174.31|176.15|174.35|176.11|174.31|7
1654801800000|2022-06-09 19:10:00|176.1|174.3|176.13|174.33|176.15|174.35|176.1|174.3|11
1654801810000|2022-06-09 19:10:10|176.14|174.34|176.16|174.36|176.17|174.37|176.14|174.34|10
1654801820000|2022-06-09 19:10:20|176.15|174.35|176.15|174.35|176.15|174.35|176.15|174.35|1
1654801830000|2022-06-09 19:10:30|176.14|174.34|176.11|174.31|176.14|174.34|176.1|174.3|5
1654801840000|2022-06-09 19:10:40|176.1|174.3|175.98|174.18|176.13|174.33|175.98|174.18|7
1654801850000|2022-06-09 19:10:50|175.99|174.19|176.02|174.22|176.02|174.22|175.94|174.14|16
1654801860000|2022-06-09 19:11:00|176.01|174.21|175.99|174.19|176.03|174.23|175.98|174.18|11
1654801870000|2022-06-09 19:11:10|175.98|174.18|175.98|174.18|175.98|174.18|175.98|174.18|1
1654801880000|2022-06-09 19:11:20|175.99|174.19|176|174.2|176|174.2|175.99|174.19|2
1654801890000|2022-06-09 19:11:30|176.01|174.21|176|174.2|176.01|174.21|175.99|174.19|4
1654801900000|2022-06-09 19:11:40|176.01|174.21|176.06|174.26|176.06|174.26|176.01|174.21|8
1654801910000|2022-06-09 19:11:50|176.05|174.25|176.05|174.25|176.05|174.25|176.04|174.24|3
1654801920000|2022-06-09 19:12:00|176.04|174.24|176.04|174.24|176.05|174.25|176.03|174.23|5
1654801930000|2022-06-09 19:12:10|176.03|174.23|176.04|174.24|176.04|174.24|176.03|174.23|2
1654801940000|2022-06-09 19:12:20|176.03|174.23|176.04|174.24|176.04|174.24|176.03|174.23|2
1654801950000|2022-06-09 19:12:30|176.05|174.25|176.05|174.25|176.05|174.25|176.04|174.24|3
1654801960000|2022-06-09 19:12:40|176.04|174.24|176.06|174.26|176.07|174.27|176.04|174.24|5
1654801970000|2022-06-09 19:12:50|176.07|174.27|176.09|174.29|176.1|174.3|176.07|174.27|6
1654801980000|2022-06-09 19:13:00|176.1|174.3|176.14|174.34|176.14|174.34|176.1|174.3|2
1654801990000|2022-06-09 19:13:10|176.09|174.29|176.09|174.29|176.09|174.29|176.09|174.29|1
1654802000000|2022-06-09 19:13:20|176.1|174.3|176.1|174.3|176.1|174.3|176.1|174.3|1
1654802010000|2022-06-09 19:13:30|176.09|174.29|176.1|174.3|176.1|174.3|176.09|174.29|2
1654802020000|2022-06-09 19:13:40|176.13|174.33|176.12|174.32|176.15|174.35|176.12|174.32|8
1654802030000|2022-06-09 19:13:50|176.11|174.31|176.09|174.29|176.11|174.31|176.09|174.29|3
1654802040000|2022-06-09 19:14:00|176.1|174.3|176.13|174.33|176.14|174.34|176.1|174.3|10
1654802050000|2022-06-09 19:14:10|176.12|174.32|176.12|174.32|176.13|174.33|176.12|174.32|3
1654802060000|2022-06-09 19:14:20|176.11|174.31|176.11|174.31|176.11|174.31|176.1|174.3|3
1654802070000|2022-06-09 19:14:30|176.12|174.32|176.12|174.32|176.14|174.34|176.12|174.32|5
1654802080000|2022-06-09 19:14:40|176.13|174.33|176.12|174.32|176.13|174.33|176.12|174.32|2
1654802100000|2022-06-09 19:15:00|176.07|174.27|176.09|174.29|176.09|174.29|176.06|174.26|7
1654802110000|2022-06-09 19:15:10|176.08|174.28|176.01|174.21|176.08|174.28|176.01|174.21|6
1654802120000|2022-06-09 19:15:20|176|174.2|176|174.2|176.02|174.22|176|174.2|5
1654802130000|2022-06-09 19:15:30|176.01|174.21|176|174.2|176.01|174.21|176|174.2|2
1654802140000|2022-06-09 19:15:40|176.01|174.21|176.07|174.27|176.07|174.27|176.01|174.21|4
1654802150000|2022-06-09 19:15:50|176.06|174.26|176.05|174.25|176.06|174.26|176.05|174.25|2
1654802160000|2022-06-09 19:16:00|176.06|174.26|176.05|174.25|176.06|174.26|176.05|174.25|4
1654802170000|2022-06-09 19:16:10|176.04|174.24|176.05|174.25|176.05|174.25|176|174.2|8
1654802180000|2022-06-09 19:16:20|176.1|174.3|176.05|174.25|176.1|174.3|176.05|174.25|6
1654802190000|2022-06-09 19:16:30|176.04|174.24|176.02|174.22|176.04|174.24|176.01|174.21|5
1654802200000|2022-06-09 19:16:40|176|174.2|176.05|174.25|176.06|174.26|176|174.2|6
1654802210000|2022-06-09 19:16:50|176.06|174.26|176.05|174.25|176.06|174.26|176.04|174.24|4
1654802220000|2022-06-09 19:17:00|176.04|174.24|175.93|174.13|176.04|174.24|175.93|174.13|8
1654802230000|2022-06-09 19:17:10|175.94|174.14|175.94|174.14|175.94|174.14|175.93|174.13|3
1654802240000|2022-06-09 19:17:20|175.95|174.15|175.93|174.13|175.96|174.16|175.93|174.13|6
1654802250000|2022-06-09 19:17:30|175.94|174.14|175.96|174.16|175.97|174.17|175.94|174.14|9
1654802260000|2022-06-09 19:17:40|175.95|174.15|175.91|174.11|175.95|174.15|175.86|174.06|9
1654802270000|2022-06-09 19:17:50|175.9|174.1|175.9|174.1|175.9|174.1|175.9|174.1|1
1654802280000|2022-06-09 19:18:00|175.89|174.09|175.9|174.1|175.9|174.1|175.89|174.09|4
1654802290000|2022-06-09 19:18:10|175.89|174.09|175.96|174.16|175.96|174.16|175.88|174.08|9
1654802300000|2022-06-09 19:18:20|175.97|174.17|175.99|174.19|175.99|174.19|175.97|174.17|5
1654802310000|2022-06-09 19:18:30|175.98|174.18|175.97|174.17|175.98|174.18|175.97|174.17|4
1654802320000|2022-06-09 19:18:40|175.98|174.18|176.04|174.24|176.04|174.24|175.97|174.17|10
1654802330000|2022-06-09 19:18:50|176.05|174.25|176.17|174.37|176.19|174.39|176.05|174.25|7
1654802340000|2022-06-09 19:19:00|176.16|174.36|176.11|174.31|176.17|174.37|176.11|174.31|15
1654802350000|2022-06-09 19:19:10|176.12|174.32|176.17|174.37|176.17|174.37|176.11|174.31|5
1654802360000|2022-06-09 19:19:20|176.18|174.38|176.23|174.43|176.23|174.43|176.18|174.38|8
1654802370000|2022-06-09 19:19:30|176.3|174.5|176.35|174.55|176.37|174.57|176.3|174.5|9
1654802380000|2022-06-09 19:19:40|176.34|174.54|176.32|174.52|176.34|174.54|176.32|174.52|6
1654802390000|2022-06-09 19:19:50|176.31|174.51|176.32|174.52|176.32|174.52|176.3|174.5|6
1654802400000|2022-06-09 19:20:00|176.31|174.51|176.26|174.46|176.31|174.51|176.26|174.46|10
1654802410000|2022-06-09 19:20:10|176.24|174.44|176.19|174.39|176.25|174.45|176.17|174.37|9
1654802420000|2022-06-09 19:20:20|176.2|174.4|176.19|174.39|176.21|174.41|176.19|174.39|9
1654802430000|2022-06-09 19:20:30|176.2|174.4|176.17|174.37|176.2|174.4|176.17|174.37|4
1654802440000|2022-06-09 19:20:40|176.18|174.38|176.15|174.35|176.18|174.38|176.14|174.34|5
1654802450000|2022-06-09 19:20:50|176.16|174.36|176.15|174.35|176.16|174.36|176.15|174.35|2
1654802460000|2022-06-09 19:21:00|176.14|174.34|176.09|174.29|176.16|174.36|176.09|174.29|11
1654802470000|2022-06-09 19:21:10|176.1|174.3|176.16|174.36|176.18|174.38|176.09|174.29|14
1654802480000|2022-06-09 19:21:20|176.15|174.35|176.15|174.35|176.15|174.35|176.15|174.35|1
1654802490000|2022-06-09 19:21:30|176.12|174.32|176.1|174.3|176.12|174.32|176.1|174.3|7
1654802500000|2022-06-09 19:21:40|176.11|174.31|175.98|174.18|176.11|174.31|175.98|174.18|12
1654802510000|2022-06-09 19:21:50|175.97|174.17|175.97|174.17|175.97|174.17|175.97|174.17|1
1654802520000|2022-06-09 19:22:00|175.96|174.16|175.87|174.07|175.96|174.16|175.87|174.07|11
1654802530000|2022-06-09 19:22:10|175.86|174.06|175.51|173.71|175.86|174.06|175.45|173.65|20
1654802540000|2022-06-09 19:22:20|175.52|173.72|175.5|173.7|175.55|173.75|175.49|173.69|12
1654802550000|2022-06-09 19:22:30|175.55|173.75|175.48|173.68|175.55|173.75|175.48|173.68|23
1654802560000|2022-06-09 19:22:40|175.5|173.7|175.52|173.72|175.52|173.72|175.49|173.69|6
1654802570000|2022-06-09 19:22:50|175.53|173.73|175.5|173.7|175.53|173.73|175.46|173.66|13
1654802580000|2022-06-09 19:23:00|175.51|173.71|175.56|173.76|175.59|173.79|175.51|173.71|14
1654802590000|2022-06-09 19:23:10|175.57|173.77|175.64|173.84|175.64|173.84|175.54|173.74|13
1654802600000|2022-06-09 19:23:20|175.63|173.83|175.61|173.81|175.63|173.83|175.6|173.8|11
1654802610000|2022-06-09 19:23:30|175.62|173.82|175.6|173.8|175.63|173.83|175.58|173.78|14
1654802620000|2022-06-09 19:23:40|175.61|173.81|175.59|173.79|175.61|173.81|175.58|173.78|7
1654802630000|2022-06-09 19:23:50|175.58|173.78|175.58|173.78|175.59|173.79|175.56|173.76|11
1654802640000|2022-06-09 19:24:00|175.55|173.75|175.53|173.73|175.55|173.75|175.5|173.7|11
1654802650000|2022-06-09 19:24:10|175.54|173.74|175.53|173.73|175.54|173.74|175.5|173.7|7
1654802660000|2022-06-09 19:24:20|175.52|173.72|175.56|173.76|175.56|173.76|175.52|173.72|6
1654802670000|2022-06-09 19:24:30|175.55|173.75|175.67|173.87|175.67|173.87|175.55|173.75|13
1654802680000|2022-06-09 19:24:40|175.64|173.84|175.58|173.78|175.64|173.84|175.58|173.78|8
1654802690000|2022-06-09 19:24:50|175.59|173.79|175.56|173.76|175.62|173.82|175.56|173.76|14
1654802700000|2022-06-09 19:25:00|175.58|173.78|175.53|173.73|175.58|173.78|175.5|173.7|12
1654802710000|2022-06-09 19:25:10|175.52|173.72|175.49|173.69|175.52|173.72|175.48|173.68|7
1654802720000|2022-06-09 19:25:20|175.47|173.67|175.19|173.39|175.47|173.67|175.16|173.36|20
1654802730000|2022-06-09 19:25:30|175.18|173.38|175.2|173.4|175.2|173.4|175.16|173.36|10
1654802740000|2022-06-09 19:25:40|175.19|173.39|175.26|173.46|175.28|173.48|175.18|173.38|16
1654802750000|2022-06-09 19:25:50|175.25|173.45|175.21|173.41|175.27|173.47|175.2|173.4|11
1654802760000|2022-06-09 19:26:00|175.18|173.38|175.19|173.39|175.2|173.4|175.17|173.37|9
1654802770000|2022-06-09 19:26:10|175.2|173.4|175.2|173.4|175.2|173.4|175.2|173.4|1
1654802780000|2022-06-09 19:26:20|175.27|173.47|175.2|173.4|175.28|173.48|175.19|173.39|9
1654802790000|2022-06-09 19:26:30|175.19|173.39|175.13|173.33|175.19|173.39|175.13|173.33|10
1654802800000|2022-06-09 19:26:40|175.14|173.34|175.16|173.36|175.16|173.36|175.09|173.29|13
1654802810000|2022-06-09 19:26:50|175.17|173.37|175.23|173.43|175.26|173.46|175.17|173.37|16
1654802820000|2022-06-09 19:27:00|175.24|173.44|175.24|173.44|175.24|173.44|175.23|173.43|5
1654802830000|2022-06-09 19:27:10|175.26|173.46|175.31|173.51|175.36|173.56|175.25|173.45|14
1654802840000|2022-06-09 19:27:20|175.32|173.52|175.33|173.53|175.35|173.55|175.28|173.48|19
1654802850000|2022-06-09 19:27:30|175.32|173.52|175.34|173.54|175.34|173.54|175.29|173.49|15
1654802860000|2022-06-09 19:27:40|175.35|173.55|175.38|173.58|175.39|173.59|175.34|173.54|12
1654802870000|2022-06-09 19:27:50|175.37|173.57|175.37|173.57|175.39|173.59|175.34|173.54|13
1654802880000|2022-06-09 19:28:00|175.36|173.56|175.35|173.55|175.37|173.57|175.29|173.49|16
1654802890000|2022-06-09 19:28:10|175.34|173.54|175.34|173.54|175.34|173.54|175.34|173.54|1
1654802900000|2022-06-09 19:28:20|175.27|173.47|175.27|173.47|175.29|173.49|175.27|173.47|4
1654802910000|2022-06-09 19:28:30|175.28|173.48|175.28|173.48|175.29|173.49|175.28|173.48|9
1654802920000|2022-06-09 19:28:40|175.27|173.47|175.22|173.42|175.27|173.47|175.21|173.41|5
1654802930000|2022-06-09 19:28:50|175.21|173.41|175.22|173.42|175.23|173.43|175.21|173.41|4
1654802940000|2022-06-09 19:29:00|175.21|173.41|175.21|173.41|175.22|173.42|175.2|173.4|5
1654802950000|2022-06-09 19:29:10|175.22|173.42|175.22|173.42|175.27|173.47|175.21|173.41|18
1654802960000|2022-06-09 19:29:20|175.2|173.4|175.14|173.34|175.2|173.4|175.11|173.31|9
1654802970000|2022-06-09 19:29:30|175.15|173.35|175.16|173.36|175.16|173.36|175.15|173.35|4
1654802980000|2022-06-09 19:29:40|175.18|173.38|175.29|173.49|175.32|173.52|175.18|173.38|11
1654802990000|2022-06-09 19:29:50|175.28|173.48|175.29|173.49|175.3|173.5|175.24|173.44|10
1654803000000|2022-06-09 19:30:00|175.26|173.46|175.39|173.59|175.39|173.59|175.21|173.41|14
1654803010000|2022-06-09 19:30:10|175.38|173.58|175.36|173.56|175.38|173.58|175.29|173.49|13
1654803020000|2022-06-09 19:30:20|175.37|173.57|175.47|173.67|175.47|173.67|175.37|173.57|7
1654803030000|2022-06-09 19:30:30|175.55|173.75|175.53|173.73|175.58|173.78|175.53|173.73|13
1654803040000|2022-06-09 19:30:40|175.54|173.74|175.54|173.74|175.55|173.75|175.53|173.73|7
1654803050000|2022-06-09 19:30:50|175.57|173.77|175.57|173.77|175.58|173.78|175.57|173.77|3
1654803060000|2022-06-09 19:31:00|175.58|173.78|175.56|173.76|175.59|173.79|175.56|173.76|10
1654803070000|2022-06-09 19:31:10|175.55|173.75|175.5|173.7|175.55|173.75|175.49|173.69|8
1654803080000|2022-06-09 19:31:20|175.51|173.71|175.51|173.71|175.54|173.74|175.5|173.7|7
1654803090000|2022-06-09 19:31:30|175.52|173.72|175.55|173.75|175.56|173.76|175.51|173.71|10
1654803100000|2022-06-09 19:31:40|175.56|173.76|175.59|173.79|175.59|173.79|175.56|173.76|3
1654803110000|2022-06-09 19:31:50|175.6|173.8|175.63|173.83|175.64|173.84|175.6|173.8|9
1654803120000|2022-06-09 19:32:00|175.62|173.82|175.58|173.78|175.63|173.83|175.57|173.77|5
1654803130000|2022-06-09 19:32:10|175.57|173.77|175.63|173.83|175.65|173.85|175.56|173.76|11
1654803140000|2022-06-09 19:32:20|175.6|173.8|175.61|173.81|175.62|173.82|175.6|173.8|3
1654803150000|2022-06-09 19:32:30|175.6|173.8|175.7|173.9|175.7|173.9|175.6|173.8|7
1654803160000|2022-06-09 19:32:40|175.69|173.89|175.67|173.87|175.7|173.9|175.67|173.87|9
1654803170000|2022-06-09 19:32:50|175.66|173.86|175.65|173.85|175.67|173.87|175.65|173.85|4
1654803180000|2022-06-09 19:33:00|175.63|173.83|175.65|173.85|175.65|173.85|175.63|173.83|4
1654803190000|2022-06-09 19:33:10|175.66|173.86|175.64|173.84|175.7|173.9|175.64|173.84|19
1654803200000|2022-06-09 19:33:20|175.65|173.85|175.61|173.81|175.65|173.85|175.61|173.81|4
1654803210000|2022-06-09 19:33:30|175.57|173.77|175.55|173.75|175.57|173.77|175.49|173.69|8
1654803220000|2022-06-09 19:33:40|175.54|173.74|175.53|173.73|175.54|173.74|175.53|173.73|2
1654803230000|2022-06-09 19:33:50|175.51|173.71|175.52|173.72|175.54|173.74|175.5|173.7|11
1654803240000|2022-06-09 19:34:00|175.5|173.7|175.5|173.7|175.5|173.7|175.5|173.7|1
1654803250000|2022-06-09 19:34:10|175.51|173.71|175.57|173.77|175.58|173.78|175.51|173.71|9
1654803260000|2022-06-09 19:34:20|175.61|173.81|175.61|173.81|175.61|173.81|175.61|173.81|1
1654803270000|2022-06-09 19:34:30|175.58|173.78|175.59|173.79|175.59|173.79|175.58|173.78|2
1654803280000|2022-06-09 19:34:40|175.6|173.8|175.61|173.81|175.61|173.81|175.6|173.8|2
1654803290000|2022-06-09 19:34:50|175.65|173.85|175.67|173.87|175.68|173.88|175.65|173.85|5
1654803300000|2022-06-09 19:35:00|175.66|173.86|175.66|173.86|175.67|173.87|175.64|173.84|7
1654803310000|2022-06-09 19:35:10|175.67|173.87|175.67|173.87|175.69|173.89|175.66|173.86|5
1654803320000|2022-06-09 19:35:20|175.68|173.88|175.69|173.89|175.69|173.89|175.66|173.86|10
1654803330000|2022-06-09 19:35:30|175.7|173.9|175.69|173.89|175.71|173.91|175.65|173.85|10
1654803340000|2022-06-09 19:35:40|175.7|173.9|175.67|173.87|175.7|173.9|175.64|173.84|13
1654803350000|2022-06-09 19:35:50|175.65|173.85|175.65|173.85|175.65|173.85|175.61|173.81|15
1654803360000|2022-06-09 19:36:00|175.64|173.84|175.67|173.87|175.68|173.88|175.64|173.84|8
1654803370000|2022-06-09 19:36:10|175.66|173.86|175.68|173.88|175.68|173.88|175.66|173.86|5
1654803380000|2022-06-09 19:36:20|175.69|173.89|175.67|173.87|175.69|173.89|175.66|173.86|9
1654803390000|2022-06-09 19:36:30|175.66|173.86|175.66|173.86|175.67|173.87|175.65|173.85|5
1654803400000|2022-06-09 19:36:40|175.67|173.87|175.74|173.94|175.74|173.94|175.67|173.87|7
1654803410000|2022-06-09 19:36:50|175.72|173.92|175.74|173.94|175.74|173.94|175.72|173.92|3
1654803420000|2022-06-09 19:37:00|175.72|173.92|175.72|173.92|175.73|173.93|175.72|173.92|3
1654803430000|2022-06-09 19:37:10|175.71|173.91|175.74|173.94|175.74|173.94|175.71|173.91|3
1654803440000|2022-06-09 19:37:20|175.73|173.93|175.73|173.93|175.73|173.93|175.73|173.93|1
1654803450000|2022-06-09 19:37:30|175.72|173.92|175.67|173.87|175.72|173.92|175.67|173.87|11
1654803460000|2022-06-09 19:37:40|175.68|173.88|175.72|173.92|175.72|173.92|175.67|173.87|9
1654803470000|2022-06-09 19:37:50|175.71|173.91|175.74|173.94|175.75|173.95|175.69|173.89|8
1654803480000|2022-06-09 19:38:00|175.75|173.95|175.77|173.97|175.78|173.98|175.75|173.95|6
1654803490000|2022-06-09 19:38:10|175.76|173.96|175.76|173.96|175.78|173.98|175.76|173.96|9
1654803500000|2022-06-09 19:38:20|175.77|173.97|175.75|173.95|175.77|173.97|175.75|173.95|7
1654803510000|2022-06-09 19:38:30|175.76|173.96|175.82|174.02|175.82|174.02|175.75|173.95|7
1654803520000|2022-06-09 19:38:40|175.81|174.01|176.01|174.21|176.01|174.21|175.81|174.01|9
1654803530000|2022-06-09 19:38:50|175.99|174.19|176.09|174.29|176.09|174.29|175.99|174.19|7
1654803540000|2022-06-09 19:39:00|176.07|174.27|176.07|174.27|176.09|174.29|176.07|174.27|5
1654803550000|2022-06-09 19:39:10|176.11|174.31|176.06|174.26|176.11|174.31|176.06|174.26|5
1654803560000|2022-06-09 19:39:20|176.03|174.23|176.02|174.22|176.04|174.24|176|174.2|10
1654803570000|2022-06-09 19:39:30|176.05|174.25|176.03|174.23|176.05|174.25|176.03|174.23|3
1654803580000|2022-06-09 19:39:40|176.04|174.24|176.05|174.25|176.07|174.27|176.03|174.23|7
1654803590000|2022-06-09 19:39:50|176.06|174.26|176.09|174.29|176.1|174.3|176.06|174.26|7
1654803600000|2022-06-09 19:40:00|176.08|174.28|175.97|174.17|176.09|174.29|175.96|174.16|8
1654803610000|2022-06-09 19:40:10|175.96|174.16|175.93|174.13|175.96|174.16|175.93|174.13|11
1654803620000|2022-06-09 19:40:20|175.92|174.12|175.93|174.13|175.93|174.13|175.92|174.12|2
1654803630000|2022-06-09 19:40:30|175.94|174.14|175.93|174.13|175.95|174.15|175.93|174.13|6
1654803640000|2022-06-09 19:40:40|175.94|174.14|175.94|174.14|175.94|174.14|175.94|174.14|1
1654803650000|2022-06-09 19:40:50|175.93|174.13|175.93|174.13|175.94|174.14|175.93|174.13|9
1654803660000|2022-06-09 19:41:00|175.92|174.12|175.93|174.13|175.93|174.13|175.9|174.1|10
1654803680000|2022-06-09 19:41:20|175.95|174.15|175.94|174.14|175.95|174.15|175.94|174.14|4
1654803690000|2022-06-09 19:41:30|175.93|174.13|175.92|174.12|175.94|174.14|175.92|174.12|6
1654803700000|2022-06-09 19:41:40|175.93|174.13|176.04|174.24|176.05|174.25|175.93|174.13|10
1654803710000|2022-06-09 19:41:50|176.03|174.23|176.04|174.24|176.04|174.24|176.03|174.23|4
1654803720000|2022-06-09 19:42:00|176.05|174.25|176.05|174.25|176.05|174.25|176.04|174.24|3
1654803730000|2022-06-09 19:42:10|176.06|174.26|176.11|174.31|176.11|174.31|176.06|174.26|13
1654803740000|2022-06-09 19:42:20|176.1|174.3|176.11|174.31|176.11|174.31|176.06|174.26|9
1654803750000|2022-06-09 19:42:30|176.1|174.3|176.12|174.32|176.14|174.34|176.08|174.28|11
1654803760000|2022-06-09 19:42:40|176.13|174.33|176.15|174.35|176.15|174.35|176.13|174.33|3
1654803770000|2022-06-09 19:42:50|176.14|174.34|176.14|174.34|176.14|174.34|176.14|174.34|1
1654803780000|2022-06-09 19:43:00|176.13|174.33|176.11|174.31|176.14|174.34|176.11|174.31|4
1654803790000|2022-06-09 19:43:10|176.1|174.3|176.04|174.24|176.1|174.3|176.04|174.24|10
1654803800000|2022-06-09 19:43:20|176.05|174.25|176.05|174.25|176.05|174.25|176.05|174.25|1
1654803820000|2022-06-09 19:43:40|176.03|174.23|176.03|174.23|176.03|174.23|176.03|174.23|1
1654803830000|2022-06-09 19:43:50|176.04|174.24|176.04|174.24|176.04|174.24|176.04|174.24|1
1654803840000|2022-06-09 19:44:00|176.06|174.26|176.06|174.26|176.07|174.27|176.06|174.26|3
1654803850000|2022-06-09 19:44:10|176.07|174.27|176.04|174.24|176.07|174.27|176.04|174.24|4
1654803860000|2022-06-09 19:44:20|176.03|174.23|176.06|174.26|176.06|174.26|176.03|174.23|4
1654803870000|2022-06-09 19:44:30|176.08|174.28|176.07|174.27|176.15|174.35|176.07|174.27|8
1654803880000|2022-06-09 19:44:40|176.08|174.28|176.13|174.33|176.13|174.33|176.08|174.28|6
1654803890000|2022-06-09 19:44:50|176.15|174.35|176.15|174.35|176.15|174.35|176.14|174.34|7
1654803900000|2022-06-09 19:45:00|176.14|174.34|176.18|174.38|176.2|174.4|176.12|174.32|13
1654803910000|2022-06-09 19:45:10|176.17|174.37|176.17|174.37|176.19|174.39|176.17|174.37|7
1654803920000|2022-06-09 19:45:20|176.16|174.36|176.15|174.35|176.16|174.36|176.15|174.35|6
1654803930000|2022-06-09 19:45:30|176.16|174.36|176.15|174.35|176.16|174.36|176.15|174.35|2
1654803940000|2022-06-09 19:45:40|176.14|174.34|176.07|174.27|176.14|174.34|176.06|174.26|8
1654803950000|2022-06-09 19:45:50|176.06|174.26|176.08|174.28|176.08|174.28|176.05|174.25|5
1654803960000|2022-06-09 19:46:00|176.07|174.27|176.05|174.25|176.07|174.27|176.02|174.22|13
1654803970000|2022-06-09 19:46:10|176.07|174.27|176.09|174.29|176.11|174.31|176.07|174.27|11
1654803980000|2022-06-09 19:46:20|176.08|174.28|176.06|174.26|176.08|174.28|176.06|174.26|5
1654803990000|2022-06-09 19:46:30|176.07|174.27|176.06|174.26|176.07|174.27|176.06|174.26|6
1654804000000|2022-06-09 19:46:40|176.07|174.27|176.08|174.28|176.1|174.3|176.07|174.27|7
1654804010000|2022-06-09 19:46:50|176.07|174.27|176.12|174.32|176.13|174.33|176.07|174.27|9
1654804020000|2022-06-09 19:47:00|176.13|174.33|176.13|174.33|176.13|174.33|176.12|174.32|7
1654804030000|2022-06-09 19:47:10|176.12|174.32|176.12|174.32|176.12|174.32|176.12|174.32|1
1654804050000|2022-06-09 19:47:30|176.13|174.33|176.1|174.3|176.14|174.34|176.1|174.3|7
1654804060000|2022-06-09 19:47:40|176.09|174.29|176.07|174.27|176.09|174.29|176.05|174.25|7
1654804070000|2022-06-09 19:47:50|176.06|174.26|176.04|174.24|176.07|174.27|176.04|174.24|5
1654804080000|2022-06-09 19:48:00|176.02|174.22|176.02|174.22|176.02|174.22|176.01|174.21|3
1654804090000|2022-06-09 19:48:10|176.01|174.21|175.96|174.16|176.01|174.21|175.96|174.16|3
1654804100000|2022-06-09 19:48:20|175.97|174.17|175.96|174.16|175.97|174.17|175.96|174.16|2
1654804110000|2022-06-09 19:48:30|175.95|174.15|175.94|174.14|175.95|174.15|175.92|174.12|7
1654804130000|2022-06-09 19:48:50|175.95|174.15|175.96|174.16|175.97|174.17|175.95|174.15|4
1654804140000|2022-06-09 19:49:00|175.95|174.15|175.94|174.14|175.95|174.15|175.94|174.14|4
1654804150000|2022-06-09 19:49:10|175.95|174.15|175.8|174|175.95|174.15|175.8|174|7
1654804160000|2022-06-09 19:49:20|175.78|173.98|175.65|173.85|175.78|173.98|175.62|173.82|10
1654804170000|2022-06-09 19:49:30|175.66|173.86|175.63|173.83|175.7|173.9|175.63|173.83|14
1654804180000|2022-06-09 19:49:40|175.66|173.86|175.69|173.89|175.69|173.89|175.65|173.85|6
1654804190000|2022-06-09 19:49:50|175.7|173.9|175.7|173.9|175.74|173.94|175.69|173.89|11
1654804200000|2022-06-09 19:50:00|175.69|173.89|175.76|173.96|175.76|173.96|175.61|173.81|21
1654804210000|2022-06-09 19:50:10|175.75|173.95|175.75|173.95|175.77|173.97|175.74|173.94|7
1654804220000|2022-06-09 19:50:20|175.76|173.96|175.79|173.99|175.85|174.05|175.76|173.96|13
1654804230000|2022-06-09 19:50:30|175.8|174|175.89|174.09|175.91|174.11|175.8|174|16
1654804240000|2022-06-09 19:50:40|175.9|174.1|175.94|174.14|175.94|174.14|175.89|174.09|5
1654804250000|2022-06-09 19:50:50|175.96|174.16|176|174.2|176|174.2|175.96|174.16|6
1654804260000|2022-06-09 19:51:00|175.99|174.19|175.98|174.18|176|174.2|175.96|174.16|10
1654804270000|2022-06-09 19:51:10|175.99|174.19|176.02|174.22|176.02|174.22|175.97|174.17|10
1654804280000|2022-06-09 19:51:20|176.03|174.23|175.96|174.16|176.08|174.28|175.96|174.16|18
1654804290000|2022-06-09 19:51:30|175.95|174.15|175.88|174.08|175.96|174.16|175.88|174.08|16
1654804300000|2022-06-09 19:51:40|175.89|174.09|175.88|174.08|175.89|174.09|175.88|174.08|6
1654804310000|2022-06-09 19:51:50|175.87|174.07|175.87|174.07|175.88|174.08|175.87|174.07|5
1654804320000|2022-06-09 19:52:00|175.88|174.08|175.88|174.08|175.89|174.09|175.87|174.07|9
1654804330000|2022-06-09 19:52:10|175.9|174.1|175.9|174.1|175.9|174.1|175.89|174.09|5
1654804340000|2022-06-09 19:52:20|175.91|174.11|175.91|174.11|175.91|174.11|175.89|174.09|7
1654804350000|2022-06-09 19:52:30|175.92|174.12|175.92|174.12|175.94|174.14|175.92|174.12|10
1654804360000|2022-06-09 19:52:40|175.93|174.13|175.92|174.12|175.93|174.13|175.91|174.11|4
1654804370000|2022-06-09 19:52:50|175.98|174.18|176.02|174.22|176.03|174.23|175.98|174.18|14
1654804380000|2022-06-09 19:53:00|176.01|174.21|176.06|174.26|176.06|174.26|176.01|174.21|8
1654804390000|2022-06-09 19:53:10|176.05|174.25|176.1|174.3|176.1|174.3|176.05|174.25|6
1654804400000|2022-06-09 19:53:20|176.13|174.33|176.13|174.33|176.13|174.33|176.12|174.32|5
1654804410000|2022-06-09 19:53:30|176.12|174.32|176.13|174.33|176.14|174.34|176.12|174.32|6
1654804420000|2022-06-09 19:53:40|176.14|174.34|176.14|174.34|176.14|174.34|176.14|174.34|1
1654804430000|2022-06-09 19:53:50|176.11|174.31|176.12|174.32|176.13|174.33|176.08|174.28|8
1654804440000|2022-06-09 19:54:00|176.13|174.33|176.15|174.35|176.16|174.36|176.12|174.32|9
1654804450000|2022-06-09 19:54:10|176.16|174.36|176.15|174.35|176.16|174.36|176.15|174.35|2
1654804460000|2022-06-09 19:54:20|176.16|174.36|176.21|174.41|176.22|174.42|176.16|174.36|8
1654804470000|2022-06-09 19:54:30|176.18|174.38|176.26|174.46|176.27|174.47|176.18|174.38|14
1654804480000|2022-06-09 19:54:40|176.24|174.44|176.19|174.39|176.26|174.46|176.19|174.39|9
1654804490000|2022-06-09 19:54:50|176.2|174.4|176.27|174.47|176.28|174.48|176.18|174.38|12
1654804500000|2022-06-09 19:55:00|176.28|174.48|176.3|174.5|176.3|174.5|176.28|174.48|6
1654804510000|2022-06-09 19:55:10|176.31|174.51|176.3|174.5|176.31|174.51|176.29|174.49|4
1654804520000|2022-06-09 19:55:20|176.29|174.49|176.28|174.48|176.3|174.5|176.28|174.48|4
1654804530000|2022-06-09 19:55:30|176.29|174.49|176.3|174.5|176.3|174.5|176.28|174.48|10
1654804540000|2022-06-09 19:55:40|176.29|174.49|176.19|174.39|176.29|174.49|176.19|174.39|13
1654804550000|2022-06-09 19:55:50|176.2|174.4|176.2|174.4|176.2|174.4|176.2|174.4|1
1654804560000|2022-06-09 19:56:00|176.19|174.39|176.09|174.29|176.19|174.39|176.09|174.29|10
1654804570000|2022-06-09 19:56:10|176.07|174.27|176.04|174.24|176.07|174.27|176.04|174.24|4
1654804580000|2022-06-09 19:56:20|176.03|174.23|176.04|174.24|176.05|174.25|176|174.2|9
1654804590000|2022-06-09 19:56:30|176.03|174.23|176.03|174.23|176.05|174.25|176.03|174.23|5
1654804600000|2022-06-09 19:56:40|176.05|174.25|176.01|174.21|176.05|174.25|176.01|174.21|3
1654804610000|2022-06-09 19:56:50|176.03|174.23|176.03|174.23|176.04|174.24|176.02|174.22|6
1654804620000|2022-06-09 19:57:00|176.02|174.22|175.88|174.08|176.02|174.22|175.88|174.08|6
1654804630000|2022-06-09 19:57:10|175.86|174.06|175.75|173.95|175.86|174.06|175.75|173.95|6
1654804640000|2022-06-09 19:57:20|175.74|173.94|175.72|173.92|175.74|173.94|175.71|173.91|14
1654804650000|2022-06-09 19:57:30|175.71|173.91|175.71|173.91|175.71|173.91|175.7|173.9|3
1654804660000|2022-06-09 19:57:40|175.72|173.92|175.87|174.07|175.87|174.07|175.72|173.92|7
1654804670000|2022-06-09 19:57:50|175.8|174|175.8|174|175.8|174|175.77|173.97|8
1654804680000|2022-06-09 19:58:00|175.84|174.04|175.82|174.02|175.85|174.05|175.82|174.02|7
1654804690000|2022-06-09 19:58:10|175.81|174.01|175.72|173.92|175.81|174.01|175.72|173.92|14
1654804700000|2022-06-09 19:58:20|175.7|173.9|175.56|173.76|175.7|173.9|175.56|173.76|9
1654804710000|2022-06-09 19:58:30|175.49|173.69|175.18|173.38|175.49|173.69|175.16|173.36|20
1654804720000|2022-06-09 19:58:40|175.2|173.4|175.16|173.36|175.23|173.43|175.15|173.35|13
1654804730000|2022-06-09 19:58:50|175.18|173.38|175.31|173.51|175.34|173.54|175.17|173.37|20
1654804740000|2022-06-09 19:59:00|175.29|173.49|175.19|173.39|175.29|173.49|175.16|173.36|15
1654804750000|2022-06-09 19:59:10|175.2|173.4|175.14|173.34|175.2|173.4|175.11|173.31|15
1654804760000|2022-06-09 19:59:20|175.11|173.31|175.11|173.31|175.16|173.36|175.05|173.25|16
1654804770000|2022-06-09 19:59:30|175.13|173.33|175.11|173.31|175.14|173.34|175.07|173.27|8
1654804780000|2022-06-09 19:59:40|175.12|173.32|175.05|173.25|175.12|173.32|175.04|173.24|13
1654804790000|2022-06-09 19:59:50|174.99|173.19|174.95|173.15|174.99|173.19|174.76|172.96|22
1654804800000|2022-06-09 20:00:00|174.96|173.16|174.68|172.88|174.96|173.16|174.64|172.84|22
1654804810000|2022-06-09 20:00:10|174.69|172.89|174.69|172.89|174.76|172.96|174.68|172.88|22
1654804820000|2022-06-09 20:00:20|174.71|172.91|174.67|172.87|174.71|172.91|174.65|172.85|11
1654804830000|2022-06-09 20:00:30|174.66|172.86|173.19|171.39|174.66|172.86|173.13|171.33|33
1654804840000|2022-06-09 20:00:40|173.23|171.43|173.58|171.78|173.59|171.79|173.12|171.32|34
1654804850000|2022-06-09 20:00:50|173.59|171.79|173.61|171.81|173.93|172.13|173.59|171.79|30
1654804860000|2022-06-09 20:01:00|173.6|171.8|173.4|171.6|173.6|171.8|173.38|171.58|28
1654804870000|2022-06-09 20:01:10|173.39|171.59|173.54|171.74|173.63|171.83|173.35|171.55|27
1654804880000|2022-06-09 20:01:20|173.44|171.64|173.73|171.93|173.74|171.94|173.43|171.63|21
1654804890000|2022-06-09 20:01:30|173.7|171.9|173.56|171.76|173.71|171.91|173.56|171.76|16
1654804900000|2022-06-09 20:01:40|173.57|171.77|173.51|171.71|173.62|171.82|173.5|171.7|16
1654804910000|2022-06-09 20:01:50|173.5|171.7|173.42|171.62|173.63|171.83|173.42|171.62|23
1654804920000|2022-06-09 20:02:00|173.44|171.64|173.52|171.72|173.52|171.72|173.4|171.6|21
1654804930000|2022-06-09 20:02:10|173.56|171.76|173.66|171.86|173.66|171.86|173.53|171.73|19
1654804940000|2022-06-09 20:02:20|173.59|171.79|173.64|171.84|173.64|171.84|173.54|171.74|17
1654804950000|2022-06-09 20:02:30|173.65|171.85|173.9|172.1|173.9|172.1|173.64|171.84|27
1654804960000|2022-06-09 20:02:40|173.89|172.09|173.74|171.94|173.93|172.13|173.74|171.94|14
1654804970000|2022-06-09 20:02:50|173.66|171.86|173.57|171.77|173.73|171.93|173.57|171.77|21
1654804980000|2022-06-09 20:03:00|173.56|171.76|173.59|171.79|173.6|171.8|173.51|171.71|15
1654804990000|2022-06-09 20:03:10|173.6|171.8|173.56|171.76|173.61|171.81|173.53|171.73|13
1654805000000|2022-06-09 20:03:20|173.57|171.77|173.67|171.87|173.69|171.89|173.53|171.73|16
1654805010000|2022-06-09 20:03:30|173.7|171.9|173.81|172.01|173.81|172.01|173.67|171.87|12
1654805020000|2022-06-09 20:03:40|173.83|172.03|173.98|172.18|174.1|172.3|173.83|172.03|21
1654805030000|2022-06-09 20:03:50|174|172.2|173.86|172.06|174.02|172.22|173.86|172.06|17
1654805040000|2022-06-09 20:04:00|173.88|172.08|173.99|172.19|173.99|172.19|173.88|172.08|10
1654805050000|2022-06-09 20:04:10|174.03|172.23|173.93|172.13|174.06|172.26|173.91|172.11|25
1654805060000|2022-06-09 20:04:20|173.92|172.12|173.97|172.17|173.98|172.18|173.84|172.04|18
1654805070000|2022-06-09 20:04:30|173.96|172.16|174.03|172.23|174.03|172.23|173.96|172.16|9
1654805080000|2022-06-09 20:04:40|174.04|172.24|173.93|172.13|174.05|172.25|173.92|172.12|12
1654805090000|2022-06-09 20:04:50|173.92|172.12|173.97|172.17|174.01|172.21|173.92|172.12|9
1654805100000|2022-06-09 20:05:00|173.99|172.19|174.18|172.38|174.26|172.46|173.98|172.18|23
1654805110000|2022-06-09 20:05:10|174.19|172.39|174.14|172.34|174.21|172.41|174.14|172.34|13
1654805120000|2022-06-09 20:05:20|174.03|172.23|174.09|172.29|174.11|172.31|174.02|172.22|12
1654805130000|2022-06-09 20:05:30|174.1|172.3|174.08|172.28|174.11|172.31|174.06|172.26|10
1654805140000|2022-06-09 20:05:40|174.06|172.26|173.98|172.18|174.06|172.26|173.94|172.14|18
1654805150000|2022-06-09 20:05:50|173.99|172.19|173.96|172.16|173.99|172.19|173.95|172.15|11
1654805160000|2022-06-09 20:06:00|174.02|172.22|173.98|172.18|174.04|172.24|173.98|172.18|12
1654805170000|2022-06-09 20:06:10|174.01|172.21|174.12|172.32|174.12|172.32|173.99|172.19|17
1654805180000|2022-06-09 20:06:20|174.11|172.31|174.03|172.23|174.12|172.32|174.03|172.23|9
1654805190000|2022-06-09 20:06:30|174.04|172.24|173.99|172.19|174.04|172.24|173.99|172.19|7
1654805200000|2022-06-09 20:06:40|173.96|172.16|174.02|172.22|174.02|172.22|173.9|172.1|16
1654805210000|2022-06-09 20:06:50|174.03|172.23|173.98|172.18|174.03|172.23|173.97|172.17|11
1654805220000|2022-06-09 20:07:00|173.99|172.19|174.01|172.21|174.02|172.22|173.99|172.19|12
1654805230000|2022-06-09 20:07:10|174.05|172.25|174.07|172.27|174.08|172.28|174.05|172.25|4
1654805240000|2022-06-09 20:07:20|174.09|172.29|174.11|172.31|174.11|172.31|173.99|172.19|12
1654805250000|2022-06-09 20:07:30|174.1|172.3|174.23|172.43|174.23|172.43|174.1|172.3|18
1654805260000|2022-06-09 20:07:40|174.24|172.44|174.17|172.37|174.28|172.48|174.17|172.37|16
1654805270000|2022-06-09 20:07:50|174.19|172.39|174.3|172.5|174.31|172.51|174.19|172.39|12
1654805280000|2022-06-09 20:08:00|174.31|172.51|174.3|172.5|174.32|172.52|174.27|172.47|18
1654805290000|2022-06-09 20:08:10|174.31|172.51|174.21|172.41|174.31|172.51|174.2|172.4|11
1654805300000|2022-06-09 20:08:20|174.23|172.43|174.2|172.4|174.3|172.5|174.2|172.4|12
1654805310000|2022-06-09 20:08:30|174.22|172.42|174.32|172.52|174.32|172.52|174.21|172.41|16
1654805320000|2022-06-09 20:08:40|174.33|172.53|174.32|172.52|174.39|172.59|174.31|172.51|17
1654805330000|2022-06-09 20:08:50|174.36|172.56|174.36|172.56|174.42|172.62|174.36|172.56|12
1654805340000|2022-06-09 20:09:00|174.28|172.48|174.33|172.53|174.33|172.53|174.2|172.4|12
1654805350000|2022-06-09 20:09:10|174.31|172.51|174.21|172.41|174.31|172.51|174.21|172.41|8
1654805360000|2022-06-09 20:09:20|174.22|172.42|174.37|172.57|174.39|172.59|174.22|172.42|17
1654805370000|2022-06-09 20:09:30|174.38|172.58|174.3|172.5|174.38|172.58|174.3|172.5|10
1654805380000|2022-06-09 20:09:40|174.31|172.51|174.3|172.5|174.32|172.52|174.29|172.49|9
1654805390000|2022-06-09 20:09:50|174.31|172.51|174.32|172.52|174.38|172.58|174.31|172.51|14
1654805400000|2022-06-09 20:10:00|174.34|172.54|174.37|172.57|174.39|172.59|174.32|172.52|15
1654805410000|2022-06-09 20:10:10|174.38|172.58|174.34|172.54|174.41|172.61|174.3|172.5|18
1654805420000|2022-06-09 20:10:20|174.37|172.57|174.35|172.55|174.39|172.59|174.32|172.52|16
1654805430000|2022-06-09 20:10:30|174.36|172.56|174.31|172.51|174.38|172.58|174.31|172.51|10
1654805440000|2022-06-09 20:10:40|174.28|172.48|174.31|172.51|174.31|172.51|174.28|172.48|10
1654805450000|2022-06-09 20:10:50|174.3|172.5|174.3|172.5|174.33|172.53|174.29|172.49|6
1654805460000|2022-06-09 20:11:00|174.29|172.49|174.31|172.51|174.31|172.51|174.29|172.49|9
1654805470000|2022-06-09 20:11:10|174.3|172.5|174.34|172.54|174.35|172.55|174.3|172.5|15
1654805480000|2022-06-09 20:11:20|174.36|172.56|174.52|172.72|174.55|172.75|174.36|172.56|18
1654805490000|2022-06-09 20:11:30|174.51|172.71|174.5|172.7|174.51|172.71|174.49|172.69|13
1654805500000|2022-06-09 20:11:40|174.51|172.71|174.59|172.79|174.61|172.81|174.51|172.71|13
1654805510000|2022-06-09 20:11:50|174.55|172.75|174.51|172.71|174.55|172.75|174.47|172.67|12
1654805520000|2022-06-09 20:12:00|174.5|172.7|174.62|172.82|174.64|172.84|174.5|172.7|18
1654805530000|2022-06-09 20:12:10|174.58|172.78|174.58|172.78|174.59|172.79|174.5|172.7|12
1654805540000|2022-06-09 20:12:20|174.57|172.77|174.57|172.77|174.59|172.79|174.53|172.73|16
1654805550000|2022-06-09 20:12:30|174.55|172.75|174.55|172.75|174.61|172.81|174.55|172.75|17
1654805560000|2022-06-09 20:12:40|174.56|172.76|174.5|172.7|174.56|172.76|174.5|172.7|12
1654805570000|2022-06-09 20:12:50|174.52|172.72|174.6|172.8|174.6|172.8|174.51|172.71|18
1654805580000|2022-06-09 20:13:00|174.61|172.81|174.58|172.78|174.61|172.81|174.56|172.76|11
1654805590000|2022-06-09 20:13:10|174.59|172.79|174.48|172.68|174.59|172.79|174.47|172.67|11
1654805600000|2022-06-09 20:13:20|174.49|172.69|174.48|172.68|174.49|172.69|174.47|172.67|14
1654805610000|2022-06-09 20:13:30|174.47|172.67|174.49|172.69|174.49|172.69|174.47|172.67|9
1654805620000|2022-06-09 20:13:40|174.5|172.7|174.51|172.71|174.52|172.72|174.5|172.7|4
1654805630000|2022-06-09 20:13:50|174.52|172.72|174.55|172.75|174.55|172.75|174.51|172.71|8
1654805640000|2022-06-09 20:14:00|174.54|172.74|174.48|172.68|174.54|172.74|174.46|172.66|14
1654805650000|2022-06-09 20:14:10|174.49|172.69|174.45|172.65|174.49|172.69|174.44|172.64|8
1654805660000|2022-06-09 20:14:20|174.44|172.64|174.4|172.6|174.44|172.64|174.39|172.59|7
1654805670000|2022-06-09 20:14:30|174.39|172.59|174.38|172.58|174.4|172.6|174.38|172.58|6
1654805680000|2022-06-09 20:14:40|174.4|172.6|174.41|172.61|174.41|172.61|174.39|172.59|6
1654805690000|2022-06-09 20:14:50|174.42|172.62|174.47|172.67|174.47|172.67|174.42|172.62|5
1654805700000|2022-06-09 20:15:00|174.49|172.69|174.57|172.77|174.6|172.8|174.49|172.69|11
1654805710000|2022-06-09 20:15:10|174.58|172.78|174.55|172.75|174.59|172.79|174.55|172.75|6
1654805720000|2022-06-09 20:15:20|174.52|172.72|174.47|172.67|174.52|172.72|174.43|172.63|19
1654805730000|2022-06-09 20:15:30|174.46|172.66|174.43|172.63|174.46|172.66|174.43|172.63|7
1654805740000|2022-06-09 20:15:40|174.44|172.64|174.45|172.65|174.46|172.66|174.44|172.64|4
1654805750000|2022-06-09 20:15:50|174.46|172.66|174.43|172.63|174.46|172.66|174.43|172.63|5
1654805760000|2022-06-09 20:16:00|174.44|172.64|174.39|172.59|174.45|172.65|174.37|172.57|12
1654805770000|2022-06-09 20:16:10|174.38|172.58|174.39|172.59|174.41|172.61|174.38|172.58|6
1654805800000|2022-06-09 20:16:40|174.38|172.58|174.31|172.51|174.39|172.59|174.3|172.5|8
1654805810000|2022-06-09 20:16:50|174.3|172.5|174.32|172.52|174.34|172.54|174.3|172.5|7
1654805820000|2022-06-09 20:17:00|174.31|172.51|174.39|172.59|174.41|172.61|174.3|172.5|12
1654805830000|2022-06-09 20:17:10|174.37|172.57|174.4|172.6|174.44|172.64|174.37|172.57|7
1654805840000|2022-06-09 20:17:20|174.39|172.59|174.39|172.59|174.4|172.6|174.38|172.58|5
1654805850000|2022-06-09 20:17:30|174.35|172.55|174.36|172.56|174.37|172.57|174.35|172.55|4
1654805860000|2022-06-09 20:17:40|174.37|172.57|174.36|172.56|174.39|172.59|174.36|172.56|4
1654805870000|2022-06-09 20:17:50|174.37|172.57|174.37|172.57|174.39|172.59|174.36|172.56|4
1654805880000|2022-06-09 20:18:00|174.34|172.54|174.32|172.52|174.34|172.54|174.3|172.5|10
1654805890000|2022-06-09 20:18:10|174.31|172.51|174.39|172.59|174.39|172.59|174.31|172.51|9
1654805900000|2022-06-09 20:18:20|174.4|172.6|174.34|172.54|174.4|172.6|174.34|172.54|7
1654805910000|2022-06-09 20:18:30|174.35|172.55|174.35|172.55|174.36|172.56|174.34|172.54|5
1654805920000|2022-06-09 20:18:40|174.34|172.54|174.35|172.55|174.35|172.55|174.33|172.53|4
1654805930000|2022-06-09 20:18:50|174.33|172.53|174.4|172.6|174.4|172.6|174.33|172.53|5
1654805940000|2022-06-09 20:19:00|174.39|172.59|174.46|172.66|174.46|172.66|174.38|172.58|6
1654805950000|2022-06-09 20:19:10|174.47|172.67|174.51|172.71|174.53|172.73|174.47|172.67|12
1654805960000|2022-06-09 20:19:20|174.5|172.7|174.53|172.73|174.53|172.73|174.48|172.68|8
1654805970000|2022-06-09 20:19:30|174.52|172.72|174.52|172.72|174.53|172.73|174.49|172.69|11
1654805980000|2022-06-09 20:19:40|174.49|172.69|174.55|172.75|174.55|172.75|174.49|172.69|9
1654805990000|2022-06-09 20:19:50|174.6|172.8|174.6|172.8|174.61|172.81|174.54|172.74|12
1654806000000|2022-06-09 20:20:00|174.61|172.81|174.64|172.84|174.65|172.85|174.61|172.81|7
1654806010000|2022-06-09 20:20:10|174.63|172.83|174.61|172.81|174.63|172.83|174.59|172.79|9
1654806020000|2022-06-09 20:20:20|174.59|172.79|174.58|172.78|174.61|172.81|174.56|172.76|14
1654806030000|2022-06-09 20:20:30|174.6|172.8|174.57|172.77|174.6|172.8|174.57|172.77|10
1654806040000|2022-06-09 20:20:40|174.58|172.78|174.59|172.79|174.59|172.79|174.58|172.78|2
1654806050000|2022-06-09 20:20:50|174.58|172.78|174.58|172.78|174.58|172.78|174.58|172.78|1
1654806060000|2022-06-09 20:21:00|174.59|172.79|174.59|172.79|174.59|172.79|174.58|172.78|3
1654806070000|2022-06-09 20:21:10|174.58|172.78|174.55|172.75|174.58|172.78|174.5|172.7|8
1654806080000|2022-06-09 20:21:20|174.57|172.77|174.57|172.77|174.57|172.77|174.56|172.76|7
1654806090000|2022-06-09 20:21:30|174.56|172.76|174.57|172.77|174.57|172.77|174.55|172.75|8
1654806100000|2022-06-09 20:21:40|174.58|172.78|174.56|172.76|174.58|172.78|174.56|172.76|5
1654806110000|2022-06-09 20:21:50|174.57|172.77|174.57|172.77|174.57|172.77|174.57|172.77|1
1654806120000|2022-06-09 20:22:00|174.58|172.78|174.58|172.78|174.58|172.78|174.58|172.78|1
1654806130000|2022-06-09 20:22:10|174.57|172.77|174.57|172.77|174.57|172.77|174.55|172.75|7
1654806140000|2022-06-09 20:22:20|174.58|172.78|174.66|172.86|174.67|172.87|174.58|172.78|10
1654806150000|2022-06-09 20:22:30|174.67|172.87|174.71|172.91|174.71|172.91|174.66|172.86|5
1654806160000|2022-06-09 20:22:40|174.7|172.9|174.68|172.88|174.7|172.9|174.68|172.88|2
1654806170000|2022-06-09 20:22:50|174.69|172.89|174.7|172.9|174.7|172.9|174.69|172.89|2
1654806180000|2022-06-09 20:23:00|174.69|172.89|174.8|173|174.8|173|174.68|172.88|11
1654806190000|2022-06-09 20:23:10|174.79|172.99|174.77|172.97|174.81|173.01|174.76|172.96|7
1654806200000|2022-06-09 20:23:20|174.73|172.93|174.7|172.9|174.73|172.93|174.68|172.88|10
1654806210000|2022-06-09 20:23:30|174.69|172.89|174.7|172.9|174.7|172.9|174.68|172.88|4
1654806220000|2022-06-09 20:23:40|174.71|172.91|174.77|172.97|174.77|172.97|174.71|172.91|6
1654806240000|2022-06-09 20:24:00|174.68|172.88|174.68|172.88|174.68|172.88|174.68|172.88|1
1654806260000|2022-06-09 20:24:20|174.69|172.89|174.76|172.96|174.76|172.96|174.69|172.89|5
1654806270000|2022-06-09 20:24:30|174.75|172.95|174.76|172.96|174.76|172.96|174.75|172.95|2
1654806280000|2022-06-09 20:24:40|174.75|172.95|174.68|172.88|174.76|172.96|174.67|172.87|6
1654806290000|2022-06-09 20:24:50|174.67|172.87|174.67|172.87|174.68|172.88|174.67|172.87|3
1654806300000|2022-06-09 20:25:00|174.68|172.88|174.64|172.84|174.69|172.89|174.64|172.84|4
1654806310000|2022-06-09 20:25:10|174.62|172.82|174.64|172.84|174.64|172.84|174.62|172.82|4
1654806320000|2022-06-09 20:25:20|174.65|172.85|174.65|172.85|174.65|172.85|174.65|172.85|1
1654806330000|2022-06-09 20:25:30|174.63|172.83|174.61|172.81|174.63|172.83|174.6|172.8|9
1654806340000|2022-06-09 20:25:40|174.6|172.8|174.65|172.85|174.65|172.85|174.6|172.8|5
1654806350000|2022-06-09 20:25:50|174.64|172.84|174.64|172.84|174.64|172.84|174.64|172.84|1
1654806360000|2022-06-09 20:26:00|174.65|172.85|174.59|172.79|174.65|172.85|174.57|172.77|5
1654806370000|2022-06-09 20:26:10|174.61|172.81|174.64|172.84|174.64|172.84|174.6|172.8|5
1654806380000|2022-06-09 20:26:20|174.63|172.83|174.6|172.8|174.64|172.84|174.6|172.8|6
1654806390000|2022-06-09 20:26:30|174.56|172.76|174.56|172.76|174.56|172.76|174.55|172.75|3
1654806400000|2022-06-09 20:26:40|174.57|172.77|174.61|172.81|174.62|172.82|174.56|172.76|8
1654806410000|2022-06-09 20:26:50|174.62|172.82|174.7|172.9|174.7|172.9|174.62|172.82|6
1654806420000|2022-06-09 20:27:00|174.69|172.89|174.61|172.81|174.69|172.89|174.61|172.81|5
1654806430000|2022-06-09 20:27:10|174.62|172.82|174.7|172.9|174.7|172.9|174.61|172.81|7
1654806440000|2022-06-09 20:27:20|174.71|172.91|174.72|172.92|174.73|172.93|174.71|172.91|4
1654806450000|2022-06-09 20:27:30|174.71|172.91|174.68|172.88|174.71|172.91|174.68|172.88|3
1654806460000|2022-06-09 20:27:40|174.61|172.81|174.61|172.81|174.61|172.81|174.6|172.8|3
1654806470000|2022-06-09 20:27:50|174.58|172.78|174.62|172.82|174.62|172.82|174.58|172.78|4
1654806480000|2022-06-09 20:28:00|174.63|172.83|174.63|172.83|174.64|172.84|174.63|172.83|3
1654806490000|2022-06-09 20:28:10|174.64|172.84|174.63|172.83|174.64|172.84|174.62|172.82|4
1654806500000|2022-06-09 20:28:20|174.62|172.82|174.59|172.79|174.62|172.82|174.57|172.77|8
1654806510000|2022-06-09 20:28:30|174.58|172.78|174.62|172.82|174.62|172.82|174.58|172.78|5
1654806520000|2022-06-09 20:28:40|174.63|172.83|174.63|172.83|174.64|172.84|174.63|172.83|3
1654806530000|2022-06-09 20:28:50|174.6|172.8|174.61|172.81|174.62|172.82|174.59|172.79|4
1654806540000|2022-06-09 20:29:00|174.62|172.82|174.68|172.88|174.68|172.88|174.62|172.82|5
1654806550000|2022-06-09 20:29:10|174.69|172.89|174.63|172.83|174.69|172.89|174.62|172.82|9
1654806560000|2022-06-09 20:29:20|174.64|172.84|174.67|172.87|174.67|172.87|174.64|172.84|7
1654806570000|2022-06-09 20:29:30|174.68|172.88|174.68|172.88|174.68|172.88|174.67|172.87|3
1654806580000|2022-06-09 20:29:40|174.7|172.9|174.64|172.84|174.7|172.9|174.63|172.83|6
1654806590000|2022-06-09 20:29:50|174.63|172.83|174.62|172.82|174.63|172.83|174.62|172.82|2
1654806600000|2022-06-09 20:30:00|174.67|172.87|174.66|172.86|174.67|172.87|174.62|172.82|6
1654806610000|2022-06-09 20:30:10|174.64|172.84|174.59|172.79|174.64|172.84|174.58|172.78|7
1654806620000|2022-06-09 20:30:20|174.6|172.8|174.59|172.79|174.61|172.81|174.59|172.79|4
1654806630000|2022-06-09 20:30:30|174.6|172.8|174.6|172.8|174.6|172.8|174.6|172.8|1
1654806640000|2022-06-09 20:30:40|174.57|172.77|174.62|172.82|174.62|172.82|174.57|172.77|5
1654806650000|2022-06-09 20:30:50|174.63|172.83|174.62|172.82|174.64|172.84|174.6|172.8|6
1654806660000|2022-06-09 20:31:00|174.63|172.83|174.6|172.8|174.63|172.83|174.6|172.8|3
1654806670000|2022-06-09 20:31:10|174.59|172.79|174.58|172.78|174.6|172.8|174.58|172.78|5
1654806680000|2022-06-09 20:31:20|174.57|172.77|174.59|172.79|174.59|172.79|174.57|172.77|3
1654806690000|2022-06-09 20:31:30|174.58|172.78|174.58|172.78|174.6|172.8|174.56|172.76|6
1654806700000|2022-06-09 20:31:40|174.59|172.79|174.59|172.79|174.59|172.79|174.59|172.79|1
1654806710000|2022-06-09 20:31:50|174.58|172.78|174.56|172.76|174.59|172.79|174.56|172.76|5
1654806720000|2022-06-09 20:32:00|174.57|172.77|174.61|172.81|174.61|172.81|174.57|172.77|5
1654806730000|2022-06-09 20:32:10|174.62|172.82|174.6|172.8|174.62|172.82|174.59|172.79|4
1654806740000|2022-06-09 20:32:20|174.61|172.81|174.6|172.8|174.64|172.84|174.6|172.8|11
1654806750000|2022-06-09 20:32:30|174.61|172.81|174.61|172.81|174.61|172.81|174.6|172.8|3
1654806760000|2022-06-09 20:32:40|174.6|172.8|174.65|172.85|174.65|172.85|174.6|172.8|6
1654806770000|2022-06-09 20:32:50|174.63|172.83|174.63|172.83|174.63|172.83|174.63|172.83|1
1654806780000|2022-06-09 20:33:00|174.65|172.85|174.65|172.85|174.66|172.86|174.65|172.85|5
1654806790000|2022-06-09 20:33:10|174.62|172.82|174.61|172.81|174.62|172.82|174.61|172.81|2
1654806800000|2022-06-09 20:33:20|174.6|172.8|174.6|172.8|174.6|172.8|174.6|172.8|1
1654806810000|2022-06-09 20:33:30|174.61|172.81|174.61|172.81|174.61|172.81|174.61|172.81|1
1654806820000|2022-06-09 20:33:40|174.62|172.82|174.62|172.82|174.62|172.82|174.62|172.82|1
1654806840000|2022-06-09 20:34:00|174.63|172.83|174.63|172.83|174.64|172.84|174.63|172.83|3
1654806850000|2022-06-09 20:34:10|174.64|172.84|174.58|172.78|174.64|172.84|174.58|172.78|2
1654806870000|2022-06-09 20:34:30|174.62|172.82|174.64|172.84|174.64|172.84|174.62|172.82|4
1654806880000|2022-06-09 20:34:40|174.63|172.83|174.7|172.9|174.73|172.93|174.62|172.82|15
1654806890000|2022-06-09 20:34:50|174.72|172.92|174.72|172.92|174.73|172.93|174.71|172.91|4
1654806910000|2022-06-09 20:35:10|174.73|172.93|174.74|172.94|174.74|172.94|174.73|172.93|4
1654806920000|2022-06-09 20:35:20|174.73|172.93|174.73|172.93|174.75|172.95|174.73|172.93|7
1654806930000|2022-06-09 20:35:30|174.74|172.94|174.72|172.92|174.74|172.94|174.72|172.92|3
1654806940000|2022-06-09 20:35:40|174.73|172.93|174.75|172.95|174.75|172.95|174.73|172.93|5
1654806950000|2022-06-09 20:35:50|174.74|172.94|174.74|172.94|174.74|172.94|174.73|172.93|3
1654806960000|2022-06-09 20:36:00|174.73|172.93|174.67|172.87|174.73|172.93|174.67|172.87|2
1654806970000|2022-06-09 20:36:10|174.68|172.88|174.69|172.89|174.7|172.9|174.68|172.88|6
1654806980000|2022-06-09 20:36:20|174.68|172.88|174.69|172.89|174.69|172.89|174.68|172.88|2
1654806990000|2022-06-09 20:36:30|174.71|172.91|174.69|172.89|174.71|172.91|174.68|172.88|5
1654807000000|2022-06-09 20:36:40|174.7|172.9|174.68|172.88|174.71|172.91|174.68|172.88|9
1654807020000|2022-06-09 20:37:00|174.7|172.9|174.69|172.89|174.7|172.9|174.69|172.89|2
1654807030000|2022-06-09 20:37:10|174.68|172.88|174.68|172.88|174.69|172.89|174.67|172.87|8
1654807040000|2022-06-09 20:37:20|174.67|172.87|174.64|172.84|174.67|172.87|174.64|172.84|6
1654807050000|2022-06-09 20:37:30|174.63|172.83|174.61|172.81|174.64|172.84|174.61|172.81|7
1654807060000|2022-06-09 20:37:40|174.62|172.82|174.63|172.83|174.63|172.83|174.61|172.81|9
1654807070000|2022-06-09 20:37:50|174.62|172.82|174.66|172.86|174.67|172.87|174.62|172.82|8
1654807080000|2022-06-09 20:38:00|174.65|172.85|174.65|172.85|174.65|172.85|174.65|172.85|1
1654807090000|2022-06-09 20:38:10|174.66|172.86|174.67|172.87|174.67|172.87|174.64|172.84|6
1654807100000|2022-06-09 20:38:20|174.68|172.88|174.65|172.85|174.69|172.89|174.65|172.85|4
1654807110000|2022-06-09 20:38:30|174.66|172.86|174.66|172.86|174.66|172.86|174.65|172.85|3
1654807120000|2022-06-09 20:38:40|174.65|172.85|174.69|172.89|174.69|172.89|174.65|172.85|5
1654807140000|2022-06-09 20:39:00|174.7|172.9|174.77|172.97|174.77|172.97|174.7|172.9|5
1654807150000|2022-06-09 20:39:10|174.76|172.96|174.67|172.87|174.76|172.96|174.67|172.87|6
1654807170000|2022-06-09 20:39:30|174.69|172.89|174.69|172.89|174.69|172.89|174.69|172.89|1
1654807180000|2022-06-09 20:39:40|174.68|172.88|174.66|172.86|174.68|172.88|174.66|172.86|2
1654807190000|2022-06-09 20:39:50|174.68|172.88|174.69|172.89|174.69|172.89|174.68|172.88|2
1654807200000|2022-06-09 20:40:00|174.65|172.85|174.67|172.87|174.69|172.89|174.65|172.85|6
1654807210000|2022-06-09 20:40:10|174.65|172.85|174.64|172.84|174.66|172.86|174.6|172.8|11
1654807220000|2022-06-09 20:40:20|174.56|172.76|174.57|172.77|174.57|172.77|174.56|172.76|2
1654807240000|2022-06-09 20:40:40|174.56|172.76|174.56|172.76|174.56|172.76|174.56|172.76|1
1654807260000|2022-06-09 20:41:00|174.55|172.75|174.55|172.75|174.55|172.75|174.55|172.75|1
1654807270000|2022-06-09 20:41:10|174.56|172.76|174.57|172.77|174.57|172.77|174.56|172.76|2
1654807280000|2022-06-09 20:41:20|174.6|172.8|174.7|172.9|174.71|172.91|174.6|172.8|15
1654807290000|2022-06-09 20:41:30|174.69|172.89|174.67|172.87|174.69|172.89|174.67|172.87|2
1654807300000|2022-06-09 20:41:40|174.68|172.88|174.7|172.9|174.7|172.9|174.68|172.88|3
1654807310000|2022-06-09 20:41:50|174.71|172.91|174.75|172.95|174.75|172.95|174.71|172.91|5
1654807320000|2022-06-09 20:42:00|174.74|172.94|174.87|173.07|174.87|173.07|174.74|172.94|10
1654807330000|2022-06-09 20:42:10|174.88|173.08|174.91|173.11|175|173.2|174.88|173.08|16
1654807340000|2022-06-09 20:42:20|174.92|173.12|174.85|173.05|174.92|173.12|174.85|173.05|5
1654807350000|2022-06-09 20:42:30|174.86|173.06|174.86|173.06|174.86|173.06|174.86|173.06|1
1654807360000|2022-06-09 20:42:40|174.85|173.05|174.85|173.05|174.85|173.05|174.85|173.05|1
1654807370000|2022-06-09 20:42:50|174.84|173.04|174.81|173.01|174.84|173.04|174.8|173|8
1654807380000|2022-06-09 20:43:00|174.8|173|174.8|173|174.81|173.01|174.8|173|3
1654807390000|2022-06-09 20:43:10|174.79|172.99|174.78|172.98|174.79|172.99|174.77|172.97|3
1654807400000|2022-06-09 20:43:20|174.76|172.96|174.78|172.98|174.78|172.98|174.76|172.96|3
1654807410000|2022-06-09 20:43:30|174.8|173|174.8|173|174.8|173|174.79|172.99|3
1654807420000|2022-06-09 20:43:40|174.79|172.99|174.8|173|174.8|173|174.79|172.99|4
1654807430000|2022-06-09 20:43:50|174.79|172.99|174.84|173.04|174.85|173.05|174.79|172.99|6
1654807440000|2022-06-09 20:44:00|174.85|173.05|174.84|173.04|174.85|173.05|174.84|173.04|2
1654807450000|2022-06-09 20:44:10|174.85|173.05|174.85|173.05|174.86|173.06|174.79|172.99|9
1654807470000|2022-06-09 20:44:30|174.84|173.04|174.83|173.03|174.84|173.04|174.83|173.03|2
1654807480000|2022-06-09 20:44:40|174.84|173.04|174.85|173.05|174.85|173.05|174.84|173.04|2
1654807490000|2022-06-09 20:44:50|174.86|173.06|174.84|173.04|174.86|173.06|174.84|173.04|3
1654807500000|2022-06-09 20:45:00|174.83|173.03|174.85|173.05|174.85|173.05|174.83|173.03|5
1654807510000|2022-06-09 20:45:10|174.84|173.04|174.86|173.06|174.86|173.06|174.84|173.04|3
1654807520000|2022-06-09 20:45:20|174.85|173.05|174.85|173.05|174.85|173.05|174.85|173.05|1
1654807530000|2022-06-09 20:45:30|174.87|173.07|174.89|173.09|174.9|173.1|174.87|173.07|6
1654807540000|2022-06-09 20:45:40|174.88|173.08|174.87|173.07|174.88|173.08|174.87|173.07|2
1654807560000|2022-06-09 20:46:00|174.85|173.05|174.83|173.03|174.85|173.05|174.82|173.02|3
1654807570000|2022-06-09 20:46:10|174.84|173.04|174.84|173.04|174.84|173.04|174.84|173.04|1
1654807580000|2022-06-09 20:46:20|174.86|173.06|174.87|173.07|174.87|173.07|174.86|173.06|2
1654807590000|2022-06-09 20:46:30|174.88|173.08|174.88|173.08|174.88|173.08|174.88|173.08|1
1654807600000|2022-06-09 20:46:40|174.87|173.07|174.87|173.07|174.87|173.07|174.87|173.07|1
1654807610000|2022-06-09 20:46:50|174.88|173.08|174.89|173.09|174.89|173.09|174.88|173.08|2
1654807620000|2022-06-09 20:47:00|174.9|173.1|174.97|173.17|174.97|173.17|174.9|173.1|4
1654807650000|2022-06-09 20:47:30|174.96|173.16|174.95|173.15|174.96|173.16|174.95|173.15|4
1654807660000|2022-06-09 20:47:40|174.94|173.14|174.95|173.15|174.95|173.15|174.94|173.14|2
1654807670000|2022-06-09 20:47:50|174.94|173.14|174.87|173.07|174.94|173.14|174.86|173.06|6
1654807680000|2022-06-09 20:48:00|174.88|173.08|174.88|173.08|174.88|173.08|174.88|173.08|1
1654807690000|2022-06-09 20:48:10|174.87|173.07|175.09|173.29|175.09|173.29|174.87|173.07|13
1654807700000|2022-06-09 20:48:20|175.1|173.3|175.23|173.43|175.23|173.43|175.1|173.3|8
1654807710000|2022-06-09 20:48:30|175.28|173.48|175.14|173.34|175.28|173.48|175.13|173.33|10
1654807730000|2022-06-09 20:48:50|175.12|173.32|175.07|173.27|175.12|173.32|175.06|173.26|6
1654807740000|2022-06-09 20:49:00|175.06|173.26|175.06|173.26|175.06|173.26|175.06|173.26|1
1654807750000|2022-06-09 20:49:10|175.07|173.27|175.19|173.39|175.19|173.39|175.06|173.26|9
1654807760000|2022-06-09 20:49:20|175.22|173.42|175.26|173.46|175.26|173.46|175.22|173.42|4
1654807770000|2022-06-09 20:49:30|175.25|173.45|175.24|173.44|175.25|173.45|175.24|173.44|2
1654807790000|2022-06-09 20:49:50|175.2|173.4|175.27|173.47|175.27|173.47|175.2|173.4|4
1654807800000|2022-06-09 20:50:00|175.28|173.48|175.25|173.45|175.34|173.54|175.25|173.45|14
1654807810000|2022-06-09 20:50:10|175.24|173.44|175.2|173.4|175.24|173.44|175.18|173.38|8
1654807820000|2022-06-09 20:50:20|175.19|173.39|175.19|173.39|175.2|173.4|175.19|173.39|3
1654807830000|2022-06-09 20:50:30|175.18|173.38|175.18|173.38|175.18|173.38|175.18|173.38|1
1654807840000|2022-06-09 20:50:40|175.15|173.35|175.16|173.36|175.17|173.37|175.15|173.35|6
1654807850000|2022-06-09 20:50:50|175.17|173.37|175.18|173.38|175.18|173.38|175.17|173.37|2
1654807860000|2022-06-09 20:51:00|175.17|173.37|175.14|173.34|175.17|173.37|175.14|173.34|4
1654807870000|2022-06-09 20:51:10|175.12|173.32|175.09|173.29|175.12|173.32|175.09|173.29|3
1654807880000|2022-06-09 20:51:20|175.08|173.28|175.03|173.23|175.08|173.28|175.03|173.23|3
1654807890000|2022-06-09 20:51:30|175.01|173.21|175.05|173.25|175.05|173.25|174.99|173.19|11
1654807900000|2022-06-09 20:51:40|175.02|173.22|175.03|173.23|175.03|173.23|175.02|173.22|6
1654807910000|2022-06-09 20:51:50|175.04|173.24|175.06|173.26|175.06|173.26|175.04|173.24|3
1654807920000|2022-06-09 20:52:00|175.07|173.27|175.1|173.3|175.11|173.31|175.07|173.27|5
1654807930000|2022-06-09 20:52:10|175.11|173.31|175.16|173.36|175.16|173.36|175.11|173.31|4
1654807940000|2022-06-09 20:52:20|175.15|173.35|175.14|173.34|175.15|173.35|175.1|173.3|10
1654807950000|2022-06-09 20:52:30|175.13|173.33|175.13|173.33|175.14|173.34|175.13|173.33|3
1654807960000|2022-06-09 20:52:40|175.14|173.34|175.13|173.33|175.14|173.34|175.13|173.33|4
1654807970000|2022-06-09 20:52:50|175.16|173.36|175.23|173.43|175.23|173.43|175.16|173.36|5
1654807980000|2022-06-09 20:53:00|175.22|173.42|175.26|173.46|175.26|173.46|175.22|173.42|8
1654807990000|2022-06-09 20:53:10|175.28|173.48|175.28|173.48|175.3|173.5|175.28|173.48|7
1654808000000|2022-06-09 20:53:20|175.29|173.49|175.3|173.5|175.31|173.51|175.29|173.49|9
1654808010000|2022-06-09 20:53:30|175.29|173.49|175.28|173.48|175.29|173.49|175.27|173.47|9
1654808020000|2022-06-09 20:53:40|175.27|173.47|175.24|173.44|175.27|173.47|175.24|173.44|2
1654808030000|2022-06-09 20:53:50|175.25|173.45|175.25|173.45|175.25|173.45|175.25|173.45|1
1654808040000|2022-06-09 20:54:00|175.24|173.44|175.21|173.41|175.25|173.45|175.19|173.39|8
1654808060000|2022-06-09 20:54:20|175.22|173.42|175.27|173.47|175.27|173.47|175.21|173.41|6
1654808070000|2022-06-09 20:54:30|175.28|173.48|175.25|173.45|175.28|173.48|175.25|173.45|3
1654808080000|2022-06-09 20:54:40|175.24|173.44|175.3|173.5|175.3|173.5|175.24|173.44|11
1654808090000|2022-06-09 20:54:50|175.29|173.49|175.28|173.48|175.29|173.49|175.27|173.47|3
1654808100000|2022-06-09 20:55:00|175.29|173.49|175.22|173.42|175.29|173.49|175.22|173.42|7
1654808110000|2022-06-09 20:55:10|175.23|173.43|175.24|173.44|175.24|173.44|175.22|173.42|6
1654808120000|2022-06-09 20:55:20|175.25|173.45|175.15|173.35|175.25|173.45|175.15|173.35|4
1654808130000|2022-06-09 20:55:30|175.16|173.36|175.17|173.37|175.17|173.37|175.16|173.36|2
1654808140000|2022-06-09 20:55:40|175.16|173.36|175.17|173.37|175.17|173.37|175.16|173.36|2
1654808160000|2022-06-09 20:56:00|175.16|173.36|175.17|173.37|175.17|173.37|175.15|173.35|8
1654808170000|2022-06-09 20:56:10|175.19|173.39|175.28|173.48|175.29|173.49|175.18|173.38|7
1654808180000|2022-06-09 20:56:20|175.29|173.49|175.24|173.44|175.3|173.5|175.24|173.44|6
1654808190000|2022-06-09 20:56:30|175.25|173.45|175.22|173.42|175.25|173.45|175.2|173.4|9
1654808200000|2022-06-09 20:56:40|175.21|173.41|175.16|173.36|175.21|173.41|175.16|173.36|5
1654808210000|2022-06-09 20:56:50|175.2|173.4|175.21|173.41|175.21|173.41|175.2|173.4|2
1654808220000|2022-06-09 20:57:00|175.19|173.39|175.21|173.41|175.21|173.41|175.19|173.39|3
1654808230000|2022-06-09 20:57:10|175.2|173.4|175.18|173.38|175.21|173.41|175.17|173.37|5
1654808240000|2022-06-09 20:57:20|175.17|173.37|175.32|173.52|175.33|173.53|175.17|173.37|11
1654808250000|2022-06-09 20:57:30|175.3|173.5|175.35|173.55|175.36|173.56|175.22|173.42|11
1654808260000|2022-06-09 20:57:40|175.34|173.54|175.36|173.56|175.37|173.57|175.34|173.54|4
1654808270000|2022-06-09 20:57:50|175.35|173.55|175.32|173.52|175.35|173.55|175.3|173.5|6
1654808280000|2022-06-09 20:58:00|175.33|173.53|175.42|173.62|175.43|173.63|175.33|173.53|9
1654808290000|2022-06-09 20:58:10|175.43|173.63|175.43|173.63|175.43|173.63|175.43|173.63|1
1654808300000|2022-06-09 20:58:20|175.42|173.62|175.42|173.62|175.42|173.62|175.42|173.62|1
1654808310000|2022-06-09 20:58:30|175.43|173.63|175.42|173.62|175.43|173.63|175.42|173.62|4
1654808320000|2022-06-09 20:58:40|175.41|173.61|175.41|173.61|175.41|173.61|175.41|173.61|1
1654808330000|2022-06-09 20:58:50|175.42|173.62|175.4|173.6|175.42|173.62|175.4|173.6|7
1654808340000|2022-06-09 20:59:00|175.39|173.59|175.37|173.57|175.4|173.6|175.37|173.57|4
1654808350000|2022-06-09 20:59:10|175.35|173.55|175.39|173.59|175.39|173.59|175.31|173.51|12
1654808360000|2022-06-09 20:59:20|175.38|173.58|175.38|173.58|175.38|173.58|175.37|173.57|3
1654808370000|2022-06-09 20:59:30|175.39|173.59|175.38|173.58|175.42|173.62|175.38|173.58|14
1654808380000|2022-06-09 20:59:40|175.37|173.57|175.34|173.54|175.37|173.57|175.32|173.52|6
1654808390000|2022-06-09 20:59:50|175.33|173.53|175.35|173.55|175.36|173.56|175.33|173.53|13
1654808400000|2022-06-09 21:00:00|175.34|173.54|175.53|173.73|175.53|173.73|175.32|173.52|17
1654808410000|2022-06-09 21:00:10|175.52|173.72|175.53|173.73|175.53|173.73|175.52|173.72|8
1654808420000|2022-06-09 21:00:20|175.54|173.74|175.53|173.73|175.54|173.74|175.53|173.73|4
1654808430000|2022-06-09 21:00:30|175.52|173.72|175.51|173.71|175.58|173.78|175.51|173.71|10
1654808440000|2022-06-09 21:00:40|175.52|173.72|175.49|173.69|175.53|173.73|175.49|173.69|5
1654808450000|2022-06-09 21:00:50|175.5|173.7|175.5|173.7|175.5|173.7|175.5|173.7|1
1654808460000|2022-06-09 21:01:00|175.51|173.71|175.51|173.71|175.51|173.71|175.48|173.68|7
1654808470000|2022-06-09 21:01:10|175.5|173.7|175.53|173.73|175.53|173.73|175.5|173.7|4
1654808480000|2022-06-09 21:01:20|175.54|173.74|175.57|173.77|175.59|173.79|175.54|173.74|5
1654808490000|2022-06-09 21:01:30|175.56|173.76|175.49|173.69|175.56|173.76|175.49|173.69|4
1654808500000|2022-06-09 21:01:40|175.52|173.72|175.51|173.71|175.53|173.73|175.5|173.7|6
1654808510000|2022-06-09 21:01:50|175.5|173.7|175.59|173.79|175.59|173.79|175.5|173.7|10
1654808520000|2022-06-09 21:02:00|175.57|173.77|175.53|173.73|175.57|173.77|175.52|173.72|5
1654808530000|2022-06-09 21:02:10|175.52|173.72|175.52|173.72|175.53|173.73|175.52|173.72|5
1654808540000|2022-06-09 21:02:20|175.51|173.71|175.52|173.72|175.53|173.73|175.51|173.71|15
1654808550000|2022-06-09 21:02:30|175.51|173.71|175.52|173.72|175.52|173.72|175.51|173.71|8
1654808560000|2022-06-09 21:02:40|175.55|173.75|175.55|173.75|175.56|173.76|175.54|173.74|5
1654808570000|2022-06-09 21:02:50|175.54|173.74|175.55|173.75|175.55|173.75|175.54|173.74|2
1654808580000|2022-06-09 21:03:00|175.54|173.74|175.53|173.73|175.54|173.74|175.52|173.72|6
1654808590000|2022-06-09 21:03:10|175.55|173.75|175.54|173.74|175.56|173.76|175.54|173.74|3
1654808600000|2022-06-09 21:03:20|175.55|173.75|175.55|173.75|175.56|173.76|175.54|173.74|6
1654808610000|2022-06-09 21:03:30|175.54|173.74|175.54|173.74|175.54|173.74|175.54|173.74|1
1654808630000|2022-06-09 21:03:50|175.55|173.75|175.55|173.75|175.55|173.75|175.55|173.75|1
1654808640000|2022-06-09 21:04:00|175.56|173.76|175.55|173.75|175.56|173.76|175.55|173.75|2
1654808660000|2022-06-09 21:04:20|175.54|173.74|175.55|173.75|175.56|173.76|175.54|173.74|8
1654808680000|2022-06-09 21:04:40|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654808690000|2022-06-09 21:04:50|175.55|173.75|175.55|173.75|175.55|173.75|175.55|173.75|1
1654808700000|2022-06-09 21:05:00|175.56|173.76|175.55|173.75|175.56|173.76|175.55|173.75|2
1654808710000|2022-06-09 21:05:10|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654808720000|2022-06-09 21:05:20|175.55|173.75|175.55|173.75|175.55|173.75|175.55|173.75|1
1654808730000|2022-06-09 21:05:30|175.56|173.76|175.57|173.77|175.57|173.77|175.55|173.75|4
1654808740000|2022-06-09 21:05:40|175.56|173.76|175.55|173.75|175.56|173.76|175.55|173.75|14
1654808750000|2022-06-09 21:05:50|175.56|173.76|175.55|173.75|175.56|173.76|175.55|173.75|16
1654808760000|2022-06-09 21:06:00|175.54|173.74|175.54|173.74|175.54|173.74|175.52|173.72|4
1654808800000|2022-06-09 21:06:40|175.55|173.75|175.55|173.75|175.55|173.75|175.55|173.75|1
1654808810000|2022-06-09 21:06:50|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654808820000|2022-06-09 21:07:00|175.55|173.75|175.56|173.76|175.56|173.76|175.54|173.74|4
1654808830000|2022-06-09 21:07:10|175.55|173.75|175.55|173.75|175.55|173.75|175.55|173.75|1
1654808840000|2022-06-09 21:07:20|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654808860000|2022-06-09 21:07:40|175.57|173.77|175.61|173.81|175.61|173.81|175.57|173.77|3
1654808870000|2022-06-09 21:07:50|175.57|173.77|175.59|173.79|175.59|173.79|175.57|173.77|2
1654808880000|2022-06-09 21:08:00|175.58|173.78|175.58|173.78|175.58|173.78|175.58|173.78|1
1654808890000|2022-06-09 21:08:10|175.57|173.77|175.57|173.77|175.57|173.77|175.57|173.77|1
1654808900000|2022-06-09 21:08:20|175.58|173.78|175.58|173.78|175.58|173.78|175.57|173.77|5
1654808910000|2022-06-09 21:08:30|175.59|173.79|175.59|173.79|175.59|173.79|175.59|173.79|1
1654808930000|2022-06-09 21:08:50|175.58|173.78|175.58|173.78|175.58|173.78|175.58|173.78|1
1654808940000|2022-06-09 21:09:00|175.59|173.79|175.59|173.79|175.59|173.79|175.59|173.79|1
1654808970000|2022-06-09 21:09:30|175.6|173.8|175.6|173.8|175.6|173.8|175.6|173.8|1
1654808980000|2022-06-09 21:09:40|175.61|173.81|175.62|173.82|175.62|173.82|175.61|173.81|2
1654808990000|2022-06-09 21:09:50|175.63|173.83|175.62|173.82|175.63|173.83|175.62|173.82|2
1654809000000|2022-06-09 21:10:00|175.63|173.83|175.65|173.85|175.65|173.85|175.63|173.83|3
1654809010000|2022-06-09 21:10:10|175.62|173.82|175.62|173.82|175.62|173.82|175.62|173.82|1
1654809020000|2022-06-09 21:10:20|175.6|173.8|175.57|173.77|175.6|173.8|175.57|173.77|3
1654809060000|2022-06-09 21:11:00|175.58|173.78|175.59|173.79|175.6|173.8|175.58|173.78|4
1654809080000|2022-06-09 21:11:20|175.58|173.78|175.63|173.83|175.63|173.83|175.57|173.77|4
1654809090000|2022-06-09 21:11:30|175.64|173.84|175.64|173.84|175.64|173.84|175.64|173.84|1
1654809100000|2022-06-09 21:11:40|175.65|173.85|175.77|173.97|175.77|173.97|175.64|173.84|6
1654809110000|2022-06-09 21:11:50|175.76|173.96|175.77|173.97|175.8|174|175.76|173.96|6
1654809120000|2022-06-09 21:12:00|175.78|173.98|175.78|173.98|175.78|173.98|175.77|173.97|3
1654809130000|2022-06-09 21:12:10|175.8|174|175.8|174|175.81|174.01|175.8|174|3
1654809140000|2022-06-09 21:12:20|175.82|174.02|175.88|174.08|175.88|174.08|175.82|174.02|13
1654809150000|2022-06-09 21:12:30|175.89|174.09|175.84|174.04|175.94|174.14|175.83|174.03|9
1654809160000|2022-06-09 21:12:40|175.83|174.03|175.83|174.03|175.84|174.04|175.81|174.01|8
1654809170000|2022-06-09 21:12:50|175.84|174.04|175.83|174.03|175.85|174.05|175.83|174.03|4
1654809180000|2022-06-09 21:13:00|175.84|174.04|175.86|174.06|175.87|174.07|175.84|174.04|4
1654809190000|2022-06-09 21:13:10|175.87|174.07|175.87|174.07|175.87|174.07|175.87|174.07|1
1654809200000|2022-06-09 21:13:20|175.84|174.04|175.86|174.06|175.86|174.06|175.84|174.04|9
1654809210000|2022-06-09 21:13:30|175.87|174.07|175.98|174.18|175.99|174.19|175.87|174.07|7
1654809220000|2022-06-09 21:13:40|175.97|174.17|175.99|174.19|175.99|174.19|175.97|174.17|3
1654809230000|2022-06-09 21:13:50|176|174.2|175.97|174.17|176|174.2|175.94|174.14|4
1654809240000|2022-06-09 21:14:00|175.96|174.16|175.97|174.17|175.97|174.17|175.96|174.16|6
1654809250000|2022-06-09 21:14:10|175.99|174.19|175.99|174.19|175.99|174.19|175.99|174.19|1
1654809260000|2022-06-09 21:14:20|175.98|174.18|175.99|174.19|175.99|174.19|175.98|174.18|4
1654809280000|2022-06-09 21:14:40|176|174.2|176.01|174.21|176.01|174.21|176|174.2|2
1654809290000|2022-06-09 21:14:50|176.04|174.24|176.02|174.22|176.04|174.24|176.02|174.22|3
1654809310000|2022-06-09 21:15:10|176.03|174.23|176.02|174.22|176.04|174.24|176.02|174.22|4
1654809320000|2022-06-09 21:15:20|176.03|174.23|175.94|174.14|176.03|174.23|175.94|174.14|7
1654809330000|2022-06-09 21:15:30|175.93|174.13|175.93|174.13|175.94|174.14|175.93|174.13|3
1654809340000|2022-06-09 21:15:40|175.94|174.14|175.94|174.14|175.94|174.14|175.94|174.14|1
1654809350000|2022-06-09 21:15:50|175.95|174.15|175.95|174.15|175.95|174.15|175.95|174.15|1
1654809360000|2022-06-09 21:16:00|175.94|174.14|175.9|174.1|175.94|174.14|175.9|174.1|3
1654809370000|2022-06-09 21:16:10|175.89|174.09|175.86|174.06|175.9|174.1|175.86|174.06|14
1654809380000|2022-06-09 21:16:20|175.87|174.07|175.75|173.95|175.87|174.07|175.75|173.95|8
1654809390000|2022-06-09 21:16:30|175.77|173.97|175.72|173.92|175.77|173.97|175.72|173.92|3
1654809400000|2022-06-09 21:16:40|175.71|173.91|175.72|173.92|175.72|173.92|175.71|173.91|4
1654809410000|2022-06-09 21:16:50|175.73|173.93|175.73|173.93|175.73|173.93|175.73|173.93|1
1654809420000|2022-06-09 21:17:00|175.72|173.92|175.67|173.87|175.73|173.93|175.65|173.85|10
1654809430000|2022-06-09 21:17:10|175.64|173.84|175.64|173.84|175.64|173.84|175.64|173.84|1
1654809440000|2022-06-09 21:17:20|175.62|173.82|175.62|173.82|175.62|173.82|175.62|173.82|1
1654809450000|2022-06-09 21:17:30|175.64|173.84|175.67|173.87|175.67|173.87|175.64|173.84|5
1654809460000|2022-06-09 21:17:40|175.68|173.88|175.68|173.88|175.7|173.9|175.68|173.88|5
1654809470000|2022-06-09 21:17:50|175.69|173.89|175.69|173.89|175.69|173.89|175.68|173.88|5
1654809480000|2022-06-09 21:18:00|175.71|173.91|175.73|173.93|175.73|173.93|175.71|173.91|3
1654809490000|2022-06-09 21:18:10|175.76|173.96|175.8|174|175.81|174.01|175.76|173.96|8
1654809500000|2022-06-09 21:18:20|175.81|174.01|175.79|173.99|175.81|174.01|175.79|173.99|3
1654809510000|2022-06-09 21:18:30|175.77|173.97|175.78|173.98|175.78|173.98|175.77|173.97|2
1654809540000|2022-06-09 21:19:00|175.79|173.99|175.81|174.01|175.81|174.01|175.79|173.99|7
1654809550000|2022-06-09 21:19:10|175.8|174|175.81|174.01|175.81|174.01|175.8|174|2
1654809560000|2022-06-09 21:19:20|175.8|174|175.79|173.99|175.8|174|175.79|173.99|2
1654809570000|2022-06-09 21:19:30|175.78|173.98|175.77|173.97|175.78|173.98|175.77|173.97|2
1654809580000|2022-06-09 21:19:40|175.78|173.98|175.77|173.97|175.78|173.98|175.77|173.97|2
1654809590000|2022-06-09 21:19:50|175.72|173.92|175.72|173.92|175.74|173.94|175.71|173.91|6
1654809600000|2022-06-09 21:20:00|175.74|173.94|175.74|173.94|175.75|173.95|175.71|173.91|10
1654809620000|2022-06-09 21:20:20|175.73|173.93|175.72|173.92|175.73|173.93|175.72|173.92|2
1654809630000|2022-06-09 21:20:30|175.71|173.91|175.66|173.86|175.72|173.92|175.65|173.85|8
1654809640000|2022-06-09 21:20:40|175.64|173.84|175.66|173.86|175.67|173.87|175.64|173.84|11
1654809650000|2022-06-09 21:20:50|175.65|173.85|175.66|173.86|175.66|173.86|175.64|173.84|8
1654809660000|2022-06-09 21:21:00|175.67|173.87|175.67|173.87|175.67|173.87|175.67|173.87|1
1654809670000|2022-06-09 21:21:10|175.66|173.86|175.66|173.86|175.67|173.87|175.65|173.85|7
1654809680000|2022-06-09 21:21:20|175.65|173.85|175.64|173.84|175.65|173.85|175.58|173.78|9
1654809690000|2022-06-09 21:21:30|175.65|173.85|175.64|173.84|175.65|173.85|175.64|173.84|4
1654809710000|2022-06-09 21:21:50|175.62|173.82|175.62|173.82|175.62|173.82|175.61|173.81|5
1654809730000|2022-06-09 21:22:10|175.67|173.87|175.67|173.87|175.68|173.88|175.67|173.87|3
1654809740000|2022-06-09 21:22:20|175.66|173.86|175.68|173.88|175.68|173.88|175.66|173.86|5
1654809750000|2022-06-09 21:22:30|175.7|173.9|175.75|173.95|175.75|173.95|175.7|173.9|3
1654809790000|2022-06-09 21:23:10|175.81|174.01|175.81|174.01|175.81|174.01|175.81|174.01|1
1654809800000|2022-06-09 21:23:20|175.91|174.11|175.89|174.09|175.91|174.11|175.89|174.09|3
1654809810000|2022-06-09 21:23:30|175.88|174.08|175.83|174.03|175.88|174.08|175.82|174.02|11
1654809820000|2022-06-09 21:23:40|175.84|174.04|175.89|174.09|175.9|174.1|175.83|174.03|8
1654809830000|2022-06-09 21:23:50|175.9|174.1|175.9|174.1|175.9|174.1|175.9|174.1|1
1654809840000|2022-06-09 21:24:00|175.91|174.11|175.9|174.1|175.91|174.11|175.9|174.1|2
1654809860000|2022-06-09 21:24:20|175.89|174.09|175.89|174.09|175.89|174.09|175.88|174.08|5
1654809880000|2022-06-09 21:24:40|175.86|174.06|175.85|174.05|175.86|174.06|175.84|174.04|18
1654809890000|2022-06-09 21:24:50|175.86|174.06|175.86|174.06|175.86|174.06|175.85|174.05|3
1654809900000|2022-06-09 21:25:00|175.88|174.08|175.91|174.11|175.91|174.11|175.88|174.08|4
1654809910000|2022-06-09 21:25:10|175.87|174.07|175.87|174.07|175.87|174.07|175.87|174.07|1
1654809920000|2022-06-09 21:25:20|175.86|174.06|175.87|174.07|175.88|174.08|175.85|174.05|5
1654809930000|2022-06-09 21:25:30|175.88|174.08|175.89|174.09|175.89|174.09|175.88|174.08|2
1654809950000|2022-06-09 21:25:50|175.9|174.1|175.89|174.09|175.9|174.1|175.89|174.09|2
1654809960000|2022-06-09 21:26:00|175.9|174.1|175.89|174.09|175.9|174.1|175.89|174.09|8
1654809970000|2022-06-09 21:26:10|175.9|174.1|175.9|174.1|175.9|174.1|175.89|174.09|3
1654809980000|2022-06-09 21:26:20|175.89|174.09|175.89|174.09|175.9|174.1|175.89|174.09|7
1654809990000|2022-06-09 21:26:30|175.9|174.1|175.89|174.09|175.9|174.1|175.89|174.09|6
1654810000000|2022-06-09 21:26:40|175.9|174.1|175.9|174.1|175.9|174.1|175.89|174.09|7
1654810010000|2022-06-09 21:26:50|175.89|174.09|175.88|174.08|175.89|174.09|175.88|174.08|2
1654810020000|2022-06-09 21:27:00|175.89|174.09|175.89|174.09|175.89|174.09|175.89|174.09|1
1654810030000|2022-06-09 21:27:10|175.87|174.07|175.85|174.05|175.87|174.07|175.85|174.05|3
1654810040000|2022-06-09 21:27:20|175.84|174.04|175.83|174.03|175.84|174.04|175.83|174.03|2
1654810050000|2022-06-09 21:27:30|175.84|174.04|175.84|174.04|175.84|174.04|175.84|174.04|1
1654810060000|2022-06-09 21:27:40|175.85|174.05|175.85|174.05|175.85|174.05|175.85|174.05|1
1654810080000|2022-06-09 21:28:00|175.86|174.06|175.85|174.05|175.86|174.06|175.85|174.05|2
1654810090000|2022-06-09 21:28:10|175.86|174.06|175.87|174.07|175.89|174.09|175.86|174.06|5
1654810100000|2022-06-09 21:28:20|175.86|174.06|175.81|174.01|175.86|174.06|175.8|174|8
1654810110000|2022-06-09 21:28:30|175.8|174|175.76|173.96|175.8|174|175.75|173.95|7
1654810120000|2022-06-09 21:28:40|175.77|173.97|175.75|173.95|175.78|173.98|175.74|173.94|5
1654810130000|2022-06-09 21:28:50|175.74|173.94|175.73|173.93|175.75|173.95|175.71|173.91|10
1654810140000|2022-06-09 21:29:00|175.74|173.94|175.73|173.93|175.74|173.94|175.73|173.93|2
1654810150000|2022-06-09 21:29:10|175.7|173.9|175.73|173.93|175.74|173.94|175.7|173.9|5
1654810160000|2022-06-09 21:29:20|175.74|173.94|175.73|173.93|175.74|173.94|175.73|173.93|2
1654810180000|2022-06-09 21:29:40|175.74|173.94|175.72|173.92|175.74|173.94|175.72|173.92|3
1654810190000|2022-06-09 21:29:50|175.71|173.91|175.65|173.85|175.71|173.91|175.65|173.85|4
1654810200000|2022-06-09 21:30:00|175.66|173.86|175.6|173.8|175.66|173.86|175.6|173.8|6
1654810230000|2022-06-09 21:30:30|175.61|173.81|175.62|173.82|175.62|173.82|175.61|173.81|2
1654810240000|2022-06-09 21:30:40|175.61|173.81|175.61|173.81|175.61|173.81|175.61|173.81|1
1654810250000|2022-06-09 21:30:50|175.62|173.82|175.62|173.82|175.64|173.84|175.62|173.82|4
1654810260000|2022-06-09 21:31:00|175.63|173.83|175.62|173.82|175.63|173.83|175.62|173.82|8
1654810290000|2022-06-09 21:31:30|175.63|173.83|175.63|173.83|175.63|173.83|175.63|173.83|1
1654810340000|2022-06-09 21:32:20|175.62|173.82|175.62|173.82|175.62|173.82|175.62|173.82|1
1654810350000|2022-06-09 21:32:30|175.63|173.83|175.63|173.83|175.63|173.83|175.62|173.82|3
1654810380000|2022-06-09 21:33:00|175.62|173.82|175.64|173.84|175.64|173.84|175.62|173.82|3
1654810390000|2022-06-09 21:33:10|175.63|173.83|175.63|173.83|175.63|173.83|175.63|173.83|1
1654810420000|2022-06-09 21:33:40|175.64|173.84|175.68|173.88|175.69|173.89|175.64|173.84|6
1654810430000|2022-06-09 21:33:50|175.69|173.89|175.68|173.88|175.69|173.89|175.68|173.88|4
1654810440000|2022-06-09 21:34:00|175.67|173.87|175.66|173.86|175.67|173.87|175.66|173.86|2
1654810450000|2022-06-09 21:34:10|175.67|173.87|175.67|173.87|175.67|173.87|175.66|173.86|3
1654810460000|2022-06-09 21:34:20|175.68|173.88|175.69|173.89|175.69|173.89|175.68|173.88|2
1654810470000|2022-06-09 21:34:30|175.68|173.88|175.62|173.82|175.69|173.89|175.61|173.81|6
1654810480000|2022-06-09 21:34:40|175.61|173.81|175.61|173.81|175.62|173.82|175.61|173.81|9
1654810490000|2022-06-09 21:34:50|175.59|173.79|175.59|173.79|175.59|173.79|175.59|173.79|1
1654810580000|2022-06-09 21:36:20|175.6|173.8|175.62|173.82|175.62|173.82|175.6|173.8|3
1654810590000|2022-06-09 21:36:30|175.63|173.83|175.63|173.83|175.63|173.83|175.63|173.83|1
1654810630000|2022-06-09 21:37:10|175.65|173.85|175.66|173.86|175.67|173.87|175.65|173.85|4
1654810640000|2022-06-09 21:37:20|175.65|173.85|175.65|173.85|175.65|173.85|175.65|173.85|1
1654810650000|2022-06-09 21:37:30|175.64|173.84|175.66|173.86|175.66|173.86|175.64|173.84|7
1654810670000|2022-06-09 21:37:50|175.65|173.85|175.65|173.85|175.66|173.86|175.64|173.84|9
1654810680000|2022-06-09 21:38:00|175.66|173.86|175.67|173.87|175.68|173.88|175.66|173.86|4
1654810690000|2022-06-09 21:38:10|175.66|173.86|175.66|173.86|175.66|173.86|175.66|173.86|1
1654810700000|2022-06-09 21:38:20|175.67|173.87|175.67|173.87|175.67|173.87|175.67|173.87|1
1654810710000|2022-06-09 21:38:30|175.68|173.88|175.68|173.88|175.68|173.88|175.68|173.88|1
1654810720000|2022-06-09 21:38:40|175.69|173.89|175.69|173.89|175.69|173.89|175.69|173.89|1
1654810750000|2022-06-09 21:39:10|175.68|173.88|175.68|173.88|175.68|173.88|175.68|173.88|1
1654810760000|2022-06-09 21:39:20|175.69|173.89|175.68|173.88|175.69|173.89|175.68|173.88|4
1654810770000|2022-06-09 21:39:30|175.69|173.89|175.69|173.89|175.69|173.89|175.69|173.89|1
1654810780000|2022-06-09 21:39:40|175.7|173.9|175.69|173.89|175.7|173.9|175.69|173.89|4
1654810800000|2022-06-09 21:40:00|175.7|173.9|175.69|173.89|175.7|173.9|175.69|173.89|2
1654810810000|2022-06-09 21:40:10|175.68|173.88|175.68|173.88|175.69|173.89|175.68|173.88|5
1654810820000|2022-06-09 21:40:20|175.66|173.86|175.68|173.88|175.68|173.88|175.66|173.86|2
1654810830000|2022-06-09 21:40:30|175.67|173.87|175.67|173.87|175.67|173.87|175.67|173.87|1
1654810840000|2022-06-09 21:40:40|175.68|173.88|175.7|173.9|175.7|173.9|175.68|173.88|3
1654810860000|2022-06-09 21:41:00|175.71|173.91|175.71|173.91|175.71|173.91|175.71|173.91|1
1654810870000|2022-06-09 21:41:10|175.7|173.9|175.7|173.9|175.7|173.9|175.7|173.9|1
1654810900000|2022-06-09 21:41:40|175.71|173.91|175.71|173.91|175.71|173.91|175.71|173.91|1
1654810910000|2022-06-09 21:41:50|175.72|173.92|175.73|173.93|175.73|173.93|175.72|173.92|2
1654810920000|2022-06-09 21:42:00|175.74|173.94|175.73|173.93|175.74|173.94|175.73|173.93|2
1654810930000|2022-06-09 21:42:10|175.7|173.9|175.7|173.9|175.7|173.9|175.69|173.89|3
1654810950000|2022-06-09 21:42:30|175.68|173.88|175.72|173.92|175.72|173.92|175.68|173.88|8
1654810960000|2022-06-09 21:42:40|175.71|173.91|175.71|173.91|175.71|173.91|175.7|173.9|5
1654810970000|2022-06-09 21:42:50|175.7|173.9|175.71|173.91|175.71|173.91|175.7|173.9|2
1654810980000|2022-06-09 21:43:00|175.72|173.92|175.71|173.91|175.72|173.92|175.71|173.91|2
1654810990000|2022-06-09 21:43:10|175.7|173.9|175.7|173.9|175.7|173.9|175.7|173.9|1
1654811000000|2022-06-09 21:43:20|175.71|173.91|175.75|173.95|175.76|173.96|175.71|173.91|4
1654811020000|2022-06-09 21:43:40|175.73|173.93|175.76|173.96|175.76|173.96|175.73|173.93|5
1654811030000|2022-06-09 21:43:50|175.77|173.97|175.77|173.97|175.77|173.97|175.77|173.97|1
1654811040000|2022-06-09 21:44:00|175.74|173.94|175.76|173.96|175.76|173.96|175.74|173.94|2
1654811050000|2022-06-09 21:44:10|175.74|173.94|175.75|173.95|175.75|173.95|175.74|173.94|2
1654811060000|2022-06-09 21:44:20|175.73|173.93|175.68|173.88|175.73|173.93|175.68|173.88|7
1654811070000|2022-06-09 21:44:30|175.67|173.87|175.68|173.88|175.68|173.88|175.66|173.86|3
1654811080000|2022-06-09 21:44:40|175.69|173.89|175.64|173.84|175.69|173.89|175.64|173.84|7
1654811100000|2022-06-09 21:45:00|175.63|173.83|175.63|173.83|175.63|173.83|175.63|173.83|1
1654811110000|2022-06-09 21:45:10|175.64|173.84|175.53|173.73|175.66|173.86|175.53|173.73|7
1654811120000|2022-06-09 21:45:20|175.55|173.75|175.57|173.77|175.58|173.78|175.55|173.75|5
1654811130000|2022-06-09 21:45:30|175.53|173.73|175.54|173.74|175.54|173.74|175.53|173.73|2
1654811140000|2022-06-09 21:45:40|175.51|173.71|175.52|173.72|175.52|173.72|175.51|173.71|2
1654811160000|2022-06-09 21:46:00|175.51|173.71|175.45|173.65|175.51|173.71|175.45|173.65|8
1654811170000|2022-06-09 21:46:10|175.44|173.64|175.43|173.63|175.44|173.64|175.43|173.63|2
1654811180000|2022-06-09 21:46:20|175.42|173.62|175.42|173.62|175.43|173.63|175.41|173.61|4
1654811190000|2022-06-09 21:46:30|175.43|173.63|175.43|173.63|175.43|173.63|175.43|173.63|1
1654811200000|2022-06-09 21:46:40|175.44|173.64|175.43|173.63|175.44|173.64|175.43|173.63|2
1654811230000|2022-06-09 21:47:10|175.44|173.64|175.44|173.64|175.44|173.64|175.44|173.64|1
1654811240000|2022-06-09 21:47:20|175.43|173.63|175.43|173.63|175.43|173.63|175.43|173.63|1
1654811250000|2022-06-09 21:47:30|175.44|173.64|175.43|173.63|175.44|173.64|175.42|173.62|4
1654811260000|2022-06-09 21:47:40|175.42|173.62|175.41|173.61|175.42|173.62|175.41|173.61|2
1654811270000|2022-06-09 21:47:50|175.4|173.6|175.38|173.58|175.4|173.6|175.36|173.56|8
1654811280000|2022-06-09 21:48:00|175.37|173.57|175.37|173.57|175.37|173.57|175.37|173.57|1
1654811300000|2022-06-09 21:48:20|175.39|173.59|175.41|173.61|175.41|173.61|175.39|173.59|4
1654811310000|2022-06-09 21:48:30|175.4|173.6|175.43|173.63|175.43|173.63|175.4|173.6|3
1654811320000|2022-06-09 21:48:40|175.44|173.64|175.44|173.64|175.44|173.64|175.44|173.64|1
1654811330000|2022-06-09 21:48:50|175.43|173.63|175.44|173.64|175.44|173.64|175.43|173.63|2
1654811390000|2022-06-09 21:49:50|175.45|173.65|175.44|173.64|175.45|173.65|175.4|173.6|5
1654811430000|2022-06-09 21:50:30|175.45|173.65|175.45|173.65|175.45|173.65|175.45|173.65|1
1654811440000|2022-06-09 21:50:40|175.44|173.64|175.44|173.64|175.44|173.64|175.44|173.64|1
1654811450000|2022-06-09 21:50:50|175.41|173.61|175.35|173.55|175.41|173.61|175.35|173.55|7
1654811460000|2022-06-09 21:51:00|175.34|173.54|175.23|173.43|175.35|173.55|175.23|173.43|7
1654811470000|2022-06-09 21:51:10|175.22|173.42|175.22|173.42|175.22|173.42|175.21|173.41|3
1654811480000|2022-06-09 21:51:20|175.21|173.41|175.15|173.35|175.21|173.41|175.15|173.35|6
1654811490000|2022-06-09 21:51:30|175.16|173.36|175.16|173.36|175.17|173.37|175.16|173.36|3
1654811500000|2022-06-09 21:51:40|175.15|173.35|175.1|173.3|175.15|173.35|175.1|173.3|4
1654811510000|2022-06-09 21:51:50|175.11|173.31|175.23|173.43|175.23|173.43|175.1|173.3|14
1654811520000|2022-06-09 21:52:00|175.24|173.44|175.22|173.42|175.24|173.44|175.22|173.42|4
1654811530000|2022-06-09 21:52:10|175.25|173.45|175.29|173.49|175.29|173.49|175.25|173.45|2
1654811550000|2022-06-09 21:52:30|175.28|173.48|175.29|173.49|175.29|173.49|175.28|173.48|2
1654811580000|2022-06-09 21:53:00|175.28|173.48|175.28|173.48|175.28|173.48|175.27|173.47|3
1654811590000|2022-06-09 21:53:10|175.25|173.45|175.23|173.43|175.25|173.45|175.23|173.43|5
1654811600000|2022-06-09 21:53:20|175.22|173.42|175.19|173.39|175.22|173.42|175.19|173.39|2
1654811610000|2022-06-09 21:53:30|175.2|173.4|175.21|173.41|175.21|173.41|175.2|173.4|2
1654811620000|2022-06-09 21:53:40|175.2|173.4|175.19|173.39|175.2|173.4|175.19|173.39|2
1654811630000|2022-06-09 21:53:50|175.2|173.4|175.22|173.42|175.22|173.42|175.2|173.4|2
1654811650000|2022-06-09 21:54:10|175.21|173.41|175.21|173.41|175.21|173.41|175.21|173.41|1
1654811670000|2022-06-09 21:54:30|175.2|173.4|175.2|173.4|175.2|173.4|175.2|173.4|1
1654811680000|2022-06-09 21:54:40|175.22|173.42|175.23|173.43|175.23|173.43|175.22|173.42|4
1654811720000|2022-06-09 21:55:20|175.25|173.45|175.28|173.48|175.29|173.49|175.25|173.45|3
1654811740000|2022-06-09 21:55:40|175.29|173.49|175.3|173.5|175.3|173.5|175.28|173.48|4
1654811750000|2022-06-09 21:55:50|175.29|173.49|175.28|173.48|175.3|173.5|175.28|173.48|8
1654811780000|2022-06-09 21:56:20|175.27|173.47|175.27|173.47|175.27|173.47|175.27|173.47|1
1654811790000|2022-06-09 21:56:30|175.28|173.48|175.29|173.49|175.29|173.49|175.28|173.48|2
1654811810000|2022-06-09 21:56:50|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654811820000|2022-06-09 21:57:00|175.31|173.51|175.3|173.5|175.31|173.51|175.29|173.49|3
1654811830000|2022-06-09 21:57:10|175.31|173.51|175.34|173.54|175.34|173.54|175.3|173.5|7
1654811840000|2022-06-09 21:57:20|175.35|173.55|175.31|173.51|175.35|173.55|175.31|173.51|3
1654811850000|2022-06-09 21:57:30|175.32|173.52|175.31|173.51|175.32|173.52|175.31|173.51|6
1654811860000|2022-06-09 21:57:40|175.32|173.52|175.31|173.51|175.32|173.52|175.31|173.51|12
1654811870000|2022-06-09 21:57:50|175.32|173.52|175.33|173.53|175.33|173.53|175.32|173.52|2
1654811890000|2022-06-09 21:58:10|175.32|173.52|175.33|173.53|175.33|173.53|175.32|173.52|2
1654811900000|2022-06-09 21:58:20|175.32|173.52|175.32|173.52|175.32|173.52|175.32|173.52|1
1654811910000|2022-06-09 21:58:30|175.33|173.53|175.33|173.53|175.33|173.53|175.33|173.53|1
1654811920000|2022-06-09 21:58:40|175.32|173.52|175.33|173.53|175.33|173.53|175.32|173.52|2
1654811930000|2022-06-09 21:58:50|175.34|173.54|175.33|173.53|175.35|173.55|175.33|173.53|4
1654811940000|2022-06-09 21:59:00|175.34|173.54|175.32|173.52|175.35|173.55|175.32|173.52|5
1654811960000|2022-06-09 21:59:20|175.31|173.51|175.31|173.51|175.31|173.51|175.31|173.51|1
1654811970000|2022-06-09 21:59:30|175.3|173.5|175.3|173.5|175.31|173.51|175.28|173.48|6
1654813070000|2022-06-09 22:17:50|175.23|173.43|175.29|173.49|175.29|173.49|175.23|173.43|2
1654813080000|2022-06-09 22:18:00|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654813090000|2022-06-09 22:18:10|175.28|173.48|175.27|173.47|175.28|173.48|175.27|173.47|2
1654813100000|2022-06-09 22:18:20|175.26|173.46|175.21|173.41|175.26|173.46|175.21|173.41|4
1654813120000|2022-06-09 22:18:40|175.23|173.43|175.23|173.43|175.24|173.44|175.22|173.42|5
1654813130000|2022-06-09 22:18:50|175.24|173.44|175.23|173.43|175.24|173.44|175.23|173.43|2
1654813140000|2022-06-09 22:19:00|175.24|173.44|175.22|173.42|175.24|173.44|175.22|173.42|7
1654813150000|2022-06-09 22:19:10|175.23|173.43|175.24|173.44|175.25|173.45|175.23|173.43|5
1654813160000|2022-06-09 22:19:20|175.25|173.45|175.25|173.45|175.25|173.45|175.25|173.45|1
1654813170000|2022-06-09 22:19:30|175.24|173.44|175.24|173.44|175.24|173.44|175.24|173.44|1
1654813190000|2022-06-09 22:19:50|175.23|173.43|175.23|173.43|175.23|173.43|175.23|173.43|1
1654813210000|2022-06-09 22:20:10|175.22|173.42|175.19|173.39|175.22|173.42|175.19|173.39|3
1654813220000|2022-06-09 22:20:20|175.18|173.38|175.18|173.38|175.18|173.38|175.18|173.38|1
1654813230000|2022-06-09 22:20:30|175.19|173.39|175.19|173.39|175.19|173.39|175.19|173.39|1
1654813270000|2022-06-09 22:21:10|175.18|173.38|175.21|173.41|175.21|173.41|175.18|173.38|3
1654813280000|2022-06-09 22:21:20|175.2|173.4|175.2|173.4|175.2|173.4|175.2|173.4|1
1654813290000|2022-06-09 22:21:30|175.21|173.41|175.24|173.44|175.25|173.45|175.21|173.41|4
1654813300000|2022-06-09 22:21:40|175.25|173.45|175.2|173.4|175.25|173.45|175.2|173.4|5
1654813310000|2022-06-09 22:21:50|175.19|173.39|175.07|173.27|175.19|173.39|175.07|173.27|8
1654813320000|2022-06-09 22:22:00|175.08|173.28|175.07|173.27|175.08|173.28|175.07|173.27|2
1654813330000|2022-06-09 22:22:10|175.02|173.22|175|173.2|175.02|173.22|174.98|173.18|6
1654813340000|2022-06-09 22:22:20|174.99|173.19|174.98|173.18|174.99|173.19|174.98|173.18|2
1654813350000|2022-06-09 22:22:30|175|173.2|174.98|173.18|175.01|173.21|174.98|173.18|7
1654813360000|2022-06-09 22:22:40|174.99|173.19|174.97|173.17|174.99|173.19|174.97|173.17|3
1654813370000|2022-06-09 22:22:50|174.98|173.18|174.94|173.14|174.98|173.18|174.94|173.14|4
1654813380000|2022-06-09 22:23:00|174.95|173.15|174.95|173.15|174.96|173.16|174.94|173.14|5
1654813390000|2022-06-09 22:23:10|174.94|173.14|174.94|173.14|174.94|173.14|174.94|173.14|1
1654813400000|2022-06-09 22:23:20|174.95|173.15|174.99|173.19|175.01|173.21|174.94|173.14|8
1654813410000|2022-06-09 22:23:30|175|173.2|175|173.2|175.01|173.21|175|173.2|5
1654813420000|2022-06-09 22:23:40|175.01|173.21|175.01|173.21|175.01|173.21|175.01|173.21|1
1654813430000|2022-06-09 22:23:50|175|173.2|174.97|173.17|175|173.2|174.97|173.17|3
1654813440000|2022-06-09 22:24:00|174.98|173.18|174.98|173.18|174.98|173.18|174.98|173.18|1
1654813450000|2022-06-09 22:24:10|174.99|173.19|175|173.2|175|173.2|174.99|173.19|2
1654813470000|2022-06-09 22:24:30|174.99|173.19|174.97|173.17|174.99|173.19|174.97|173.17|3
1654813480000|2022-06-09 22:24:40|174.96|173.16|174.95|173.15|174.96|173.16|174.92|173.12|6
1654813490000|2022-06-09 22:24:50|174.94|173.14|174.94|173.14|174.94|173.14|174.93|173.13|3
1654813500000|2022-06-09 22:25:00|174.95|173.15|174.95|173.15|174.95|173.15|174.95|173.15|1
1654813520000|2022-06-09 22:25:20|175.01|173.21|175.14|173.34|175.14|173.34|175.01|173.21|6
1654813530000|2022-06-09 22:25:30|175.13|173.33|175.13|173.33|175.13|173.33|175.13|173.33|1
1654813540000|2022-06-09 22:25:40|175.14|173.34|175.14|173.34|175.14|173.34|175.14|173.34|1
1654813560000|2022-06-09 22:26:00|175.22|173.42|175.21|173.41|175.25|173.45|175.21|173.41|8
1654813570000|2022-06-09 22:26:10|175.22|173.42|175.23|173.43|175.24|173.44|175.22|173.42|4
1654813580000|2022-06-09 22:26:20|175.22|173.42|175.22|173.42|175.22|173.42|175.21|173.41|3
1654813620000|2022-06-09 22:27:00|175.24|173.44|175.25|173.45|175.25|173.45|175.24|173.44|2
1654813630000|2022-06-09 22:27:10|175.26|173.46|175.27|173.47|175.27|173.47|175.26|173.46|4
1654813640000|2022-06-09 22:27:20|175.32|173.52|175.4|173.6|175.4|173.6|175.31|173.51|8
1654813650000|2022-06-09 22:27:30|175.41|173.61|175.41|173.61|175.41|173.61|175.41|173.61|1
1654813660000|2022-06-09 22:27:40|175.4|173.6|175.36|173.56|175.4|173.6|175.36|173.56|3
1654813680000|2022-06-09 22:28:00|175.35|173.55|175.34|173.54|175.35|173.55|175.27|173.47|8
1654813690000|2022-06-09 22:28:10|175.33|173.53|175.26|173.46|175.33|173.53|175.26|173.46|4
1654813700000|2022-06-09 22:28:20|175.25|173.45|175.24|173.44|175.25|173.45|175.24|173.44|2
1654813710000|2022-06-09 22:28:30|175.25|173.45|175.29|173.49|175.29|173.49|175.25|173.45|9
1654813720000|2022-06-09 22:28:40|175.28|173.48|175.23|173.43|175.28|173.48|175.23|173.43|5
1654813730000|2022-06-09 22:28:50|175.25|173.45|175.26|173.46|175.33|173.53|175.25|173.45|8
1654813740000|2022-06-09 22:29:00|175.27|173.47|175.28|173.48|175.28|173.48|175.27|173.47|6
1654813750000|2022-06-09 22:29:10|175.27|173.47|175.28|173.48|175.28|173.48|175.27|173.47|2
1654813770000|2022-06-09 22:29:30|175.27|173.47|175.26|173.46|175.27|173.47|175.26|173.46|4
1654813780000|2022-06-09 22:29:40|175.27|173.47|175.27|173.47|175.27|173.47|175.27|173.47|1
1654813800000|2022-06-09 22:30:00|175.26|173.46|175.26|173.46|175.26|173.46|175.26|173.46|1
1654813810000|2022-06-09 22:30:10|175.25|173.45|175.26|173.46|175.27|173.47|175.25|173.45|3
1654813820000|2022-06-09 22:30:20|175.27|173.47|175.27|173.47|175.27|173.47|175.27|173.47|1
1654813860000|2022-06-09 22:31:00|175.26|173.46|175.27|173.47|175.27|173.47|175.26|173.46|2
1654813870000|2022-06-09 22:31:10|175.31|173.51|175.33|173.53|175.33|173.53|175.31|173.51|2
1654813880000|2022-06-09 22:31:20|175.35|173.55|175.35|173.55|175.35|173.55|175.35|173.55|1
1654813900000|2022-06-09 22:31:40|175.36|173.56|175.36|173.56|175.36|173.56|175.36|173.56|1
1654813960000|2022-06-09 22:32:40|175.37|173.57|175.38|173.58|175.38|173.58|175.37|173.57|2
1654813970000|2022-06-09 22:32:50|175.39|173.59|175.39|173.59|175.39|173.59|175.39|173.59|1
1654813980000|2022-06-09 22:33:00|175.4|173.6|175.4|173.6|175.4|173.6|175.4|173.6|1
1654813990000|2022-06-09 22:33:10|175.41|173.61|175.42|173.62|175.42|173.62|175.41|173.61|4
1654814010000|2022-06-09 22:33:30|175.41|173.61|175.31|173.51|175.41|173.61|175.31|173.51|4
1654814020000|2022-06-09 22:33:40|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654814030000|2022-06-09 22:33:50|175.29|173.49|175.13|173.33|175.29|173.49|175.13|173.33|7
1654814040000|2022-06-09 22:34:00|175.14|173.34|175.13|173.33|175.15|173.35|175.13|173.33|3
1654814050000|2022-06-09 22:34:10|175.14|173.34|175.14|173.34|175.14|173.34|175.14|173.34|1
1654814060000|2022-06-09 22:34:20|175.13|173.33|175.13|173.33|175.13|173.33|175.13|173.33|1
1654814070000|2022-06-09 22:34:30|175.11|173.31|174.98|173.18|175.11|173.31|174.98|173.18|4
1654814080000|2022-06-09 22:34:40|174.99|173.19|174.99|173.19|175.02|173.22|174.98|173.18|7
1654814100000|2022-06-09 22:35:00|174.98|173.18|174.99|173.19|174.99|173.19|174.98|173.18|2
1654814110000|2022-06-09 22:35:10|175.03|173.23|174.98|173.18|175.03|173.23|174.98|173.18|5
1654814170000|2022-06-09 22:36:10|174.97|173.17|174.92|173.12|174.97|173.17|174.92|173.12|4
1654814180000|2022-06-09 22:36:20|174.93|173.13|174.93|173.13|174.93|173.13|174.93|173.13|1
1654814200000|2022-06-09 22:36:40|174.9|173.1|174.84|173.04|174.9|173.1|174.83|173.03|6
1654814210000|2022-06-09 22:36:50|174.85|173.05|174.84|173.04|174.86|173.06|174.84|173.04|4
1654814220000|2022-06-09 22:37:00|174.83|173.03|174.88|173.08|174.88|173.08|174.83|173.03|4
1654814230000|2022-06-09 22:37:10|174.87|173.07|174.84|173.04|174.87|173.07|174.84|173.04|3
1654814240000|2022-06-09 22:37:20|174.83|173.03|174.84|173.04|174.85|173.05|174.83|173.03|3
1654814250000|2022-06-09 22:37:30|174.85|173.05|174.93|173.13|174.94|173.14|174.85|173.05|7
1654814260000|2022-06-09 22:37:40|174.92|173.12|174.91|173.11|174.92|173.12|174.91|173.11|2
1654814270000|2022-06-09 22:37:50|174.94|173.14|174.91|173.11|174.94|173.14|174.91|173.11|6
1654814280000|2022-06-09 22:38:00|174.9|173.1|174.9|173.1|174.9|173.1|174.9|173.1|1
1654814290000|2022-06-09 22:38:10|174.88|173.08|174.85|173.05|174.88|173.08|174.85|173.05|4
1654814320000|2022-06-09 22:38:40|174.86|173.06|174.88|173.08|174.88|173.08|174.86|173.06|5
1654814330000|2022-06-09 22:38:50|174.87|173.07|174.86|173.06|174.87|173.07|174.86|173.06|2
1654814340000|2022-06-09 22:39:00|174.87|173.07|174.86|173.06|174.87|173.07|174.86|173.06|2
1654814370000|2022-06-09 22:39:30|174.87|173.07|174.84|173.04|174.87|173.07|174.84|173.04|3
1654814380000|2022-06-09 22:39:40|174.85|173.05|174.85|173.05|174.85|173.05|174.85|173.05|1
1654814400000|2022-06-09 22:40:00|174.84|173.04|174.85|173.05|174.85|173.05|174.84|173.04|2
1654814420000|2022-06-09 22:40:20|174.84|173.04|174.82|173.02|174.84|173.04|174.81|173.01|5
1654814430000|2022-06-09 22:40:30|174.81|173.01|174.82|173.02|174.82|173.02|174.81|173.01|2
1654814440000|2022-06-09 22:40:40|174.84|173.04|174.84|173.04|174.85|173.05|174.84|173.04|3
1654814460000|2022-06-09 22:41:00|174.78|172.98|174.78|172.98|174.78|172.98|174.78|172.98|1
1654814470000|2022-06-09 22:41:10|174.77|172.97|174.76|172.96|174.77|172.97|174.76|172.96|2
1654814480000|2022-06-09 22:41:20|174.77|172.97|174.75|172.95|174.77|172.97|174.74|172.94|6
1654814490000|2022-06-09 22:41:30|174.74|172.94|174.74|172.94|174.74|172.94|174.74|172.94|1
1654814500000|2022-06-09 22:41:40|174.75|172.95|174.76|172.96|174.76|172.96|174.75|172.95|2
1654814520000|2022-06-09 22:42:00|174.75|172.95|174.71|172.91|174.75|172.95|174.68|172.88|11
1654814530000|2022-06-09 22:42:10|174.7|172.9|174.69|172.89|174.7|172.9|174.69|172.89|2
1654814560000|2022-06-09 22:42:40|174.7|172.9|174.81|173.01|174.81|173.01|174.7|172.9|5
1654814570000|2022-06-09 22:42:50|174.78|172.98|174.76|172.96|174.79|172.99|174.76|172.96|4
1654814580000|2022-06-09 22:43:00|174.75|172.95|174.78|172.98|174.78|172.98|174.75|172.95|5
1654814590000|2022-06-09 22:43:10|174.8|173|174.81|173.01|174.81|173.01|174.8|173|2
1654814600000|2022-06-09 22:43:20|174.82|173.02|174.84|173.04|174.84|173.04|174.82|173.02|3
1654814610000|2022-06-09 22:43:30|174.85|173.05|175.02|173.22|175.02|173.22|174.85|173.05|9
1654814620000|2022-06-09 22:43:40|175.03|173.23|175.06|173.26|175.1|173.3|175.03|173.23|6
1654814630000|2022-06-09 22:43:50|175.05|173.25|175.09|173.29|175.1|173.3|175.05|173.25|6
1654814640000|2022-06-09 22:44:00|175.08|173.28|175.08|173.28|175.09|173.29|175.08|173.28|5
1654814650000|2022-06-09 22:44:10|175.04|173.24|175.01|173.21|175.04|173.24|175|173.2|5
1654814660000|2022-06-09 22:44:20|174.99|173.19|174.99|173.19|174.99|173.19|174.99|173.19|1
1654814670000|2022-06-09 22:44:30|174.97|173.17|174.99|173.19|174.99|173.19|174.96|173.16|4
1654814680000|2022-06-09 22:44:40|175.01|173.21|175.01|173.21|175.01|173.21|175|173.2|3
1654814690000|2022-06-09 22:44:50|175.02|173.22|174.98|173.18|175.02|173.22|174.98|173.18|3
1654814700000|2022-06-09 22:45:00|174.99|173.19|174.91|173.11|174.99|173.19|174.91|173.11|4
1654814710000|2022-06-09 22:45:10|174.92|173.12|174.88|173.08|174.96|173.16|174.88|173.08|9
1654814720000|2022-06-09 22:45:20|174.89|173.09|174.9|173.1|174.9|173.1|174.89|173.09|2
1654814750000|2022-06-09 22:45:50|174.89|173.09|174.86|173.06|174.89|173.09|174.86|173.06|4
1654814760000|2022-06-09 22:46:00|174.83|173.03|174.81|173.01|174.83|173.03|174.81|173.01|3
1654814820000|2022-06-09 22:47:00|174.82|173.02|174.78|172.98|174.82|173.02|174.78|172.98|3
1654814830000|2022-06-09 22:47:10|174.76|172.96|174.75|172.95|174.76|172.96|174.75|172.95|2
1654814840000|2022-06-09 22:47:20|174.74|172.94|174.79|172.99|174.79|172.99|174.74|172.94|3
1654814850000|2022-06-09 22:47:30|174.8|173|174.79|172.99|174.8|173|174.79|172.99|2
1654814860000|2022-06-09 22:47:40|174.81|173.01|174.84|173.04|174.85|173.05|174.81|173.01|4
1654814880000|2022-06-09 22:48:00|174.85|173.05|174.86|173.06|174.86|173.06|174.84|173.04|4
1654814890000|2022-06-09 22:48:10|174.87|173.07|174.87|173.07|174.87|173.07|174.87|173.07|1
1654814900000|2022-06-09 22:48:20|174.86|173.06|175.04|173.24|175.04|173.24|174.86|173.06|7
1654814910000|2022-06-09 22:48:30|175.03|173.23|175.04|173.24|175.04|173.24|175.03|173.23|2
1654814920000|2022-06-09 22:48:40|175.05|173.25|175.09|173.29|175.09|173.29|175.05|173.25|3
1654814930000|2022-06-09 22:48:50|175.1|173.3|175.09|173.29|175.1|173.3|175.09|173.29|4
1654814950000|2022-06-09 22:49:10|175.08|173.28|175.08|173.28|175.08|173.28|175.08|173.28|1
1654814960000|2022-06-09 22:49:20|175.09|173.29|175.12|173.32|175.12|173.32|175.09|173.29|2
1654814980000|2022-06-09 22:49:40|175.13|173.33|175.13|173.33|175.13|173.33|175.13|173.33|1
1654814990000|2022-06-09 22:49:50|175.14|173.34|175.14|173.34|175.14|173.34|175.14|173.34|1
1654815000000|2022-06-09 22:50:00|175.17|173.37|175.18|173.38|175.18|173.38|175.17|173.37|2
1654815010000|2022-06-09 22:50:10|175.15|173.35|175.18|173.38|175.18|173.38|175.13|173.33|5
1654815030000|2022-06-09 22:50:30|175.17|173.37|175.17|173.37|175.17|173.37|175.17|173.37|1
1654815040000|2022-06-09 22:50:40|175.16|173.36|175.2|173.4|175.21|173.41|175.16|173.36|6
1654815060000|2022-06-09 22:51:00|175.15|173.35|175.18|173.38|175.18|173.38|175.14|173.34|5
1654815070000|2022-06-09 22:51:10|175.17|173.37|175.13|173.33|175.17|173.37|175.13|173.33|3
1654815080000|2022-06-09 22:51:20|175.14|173.34|175.14|173.34|175.14|173.34|175.14|173.34|1
1654815120000|2022-06-09 22:52:00|175.13|173.33|175.12|173.32|175.13|173.33|175.12|173.32|2
1654815130000|2022-06-09 22:52:10|175.14|173.34|175.16|173.36|175.16|173.36|175.14|173.34|2
1654815140000|2022-06-09 22:52:20|175.15|173.35|175.15|173.35|175.15|173.35|175.15|173.35|1
1654815160000|2022-06-09 22:52:40|175.1|173.3|175.1|173.3|175.1|173.3|175.1|173.3|1
1654815190000|2022-06-09 22:53:10|175.09|173.29|175.03|173.23|175.09|173.29|175.03|173.23|5
1654815200000|2022-06-09 22:53:20|175|173.2|174.86|173.06|175|173.2|174.86|173.06|9
1654815210000|2022-06-09 22:53:30|174.88|173.08|174.88|173.08|174.88|173.08|174.87|173.07|3
1654815220000|2022-06-09 22:53:40|174.87|173.07|174.85|173.05|174.87|173.07|174.85|173.05|2
1654815230000|2022-06-09 22:53:50|174.86|173.06|174.85|173.05|174.86|173.06|174.85|173.05|6
1654815250000|2022-06-09 22:54:10|174.86|173.06|174.86|173.06|174.86|173.06|174.86|173.06|1
1654815270000|2022-06-09 22:54:30|174.89|173.09|174.93|173.13|174.93|173.13|174.89|173.09|4
1654815300000|2022-06-09 22:55:00|174.92|173.12|174.9|173.1|174.92|173.12|174.9|173.1|2
1654815310000|2022-06-09 22:55:10|174.91|173.11|174.89|173.09|174.91|173.11|174.89|173.09|3
1654815320000|2022-06-09 22:55:20|174.88|173.08|174.84|173.04|174.88|173.08|174.83|173.03|9
1654815340000|2022-06-09 22:55:40|174.85|173.05|174.87|173.07|174.87|173.07|174.84|173.04|5
1654815350000|2022-06-09 22:55:50|174.86|173.06|174.82|173.02|174.86|173.06|174.82|173.02|4
1654815360000|2022-06-09 22:56:00|174.83|173.03|174.82|173.02|174.83|173.03|174.82|173.02|2
1654815370000|2022-06-09 22:56:10|174.81|173.01|174.79|172.99|174.81|173.01|174.79|172.99|2
1654815380000|2022-06-09 22:56:20|174.78|172.98|174.74|172.94|174.78|172.98|174.74|172.94|3
1654815390000|2022-06-09 22:56:30|174.73|172.93|174.74|172.94|174.74|172.94|174.73|172.93|2
1654815410000|2022-06-09 22:56:50|174.75|172.95|174.74|172.94|174.75|172.95|174.74|172.94|2
1654815420000|2022-06-09 22:57:00|174.73|172.93|174.73|172.93|174.73|172.93|174.73|172.93|1
1654815430000|2022-06-09 22:57:10|174.74|172.94|174.74|172.94|174.74|172.94|174.74|172.94|1
1654815440000|2022-06-09 22:57:20|174.71|172.91|174.71|172.91|174.71|172.91|174.68|172.88|6
1654815450000|2022-06-09 22:57:30|174.7|172.9|174.69|172.89|174.7|172.9|174.69|172.89|2
1654815460000|2022-06-09 22:57:40|174.7|172.9|174.7|172.9|174.7|172.9|174.7|172.9|1
1654815470000|2022-06-09 22:57:50|174.71|172.91|174.74|172.94|174.74|172.94|174.71|172.91|3
1654815490000|2022-06-09 22:58:10|174.79|172.99|174.83|173.03|174.83|173.03|174.79|172.99|7
1654815500000|2022-06-09 22:58:20|174.84|173.04|174.9|173.1|174.9|173.1|174.84|173.04|3
1654815510000|2022-06-09 22:58:30|174.91|173.11|174.91|173.11|174.91|173.11|174.91|173.11|1
1654815520000|2022-06-09 22:58:40|174.93|173.13|174.99|173.19|174.99|173.19|174.93|173.13|5
1654815530000|2022-06-09 22:58:50|175|173.2|175|173.2|175|173.2|175|173.2|1
1654815540000|2022-06-09 22:59:00|174.99|173.19|174.94|173.14|174.99|173.19|174.94|173.14|4
1654815560000|2022-06-09 22:59:20|174.95|173.15|174.95|173.15|174.95|173.15|174.95|173.15|1
1654815570000|2022-06-09 22:59:30|174.96|173.16|174.96|173.16|174.96|173.16|174.96|173.16|1
1654815580000|2022-06-09 22:59:40|174.95|173.15|175.02|173.22|175.02|173.22|174.95|173.15|8
1654815590000|2022-06-09 22:59:50|175.03|173.23|175.12|173.32|175.12|173.32|175.03|173.23|6
1654815600000|2022-06-09 23:00:00|175.11|173.31|175.14|173.34|175.14|173.34|175.11|173.31|3
1654815620000|2022-06-09 23:00:20|175.13|173.33|175.11|173.31|175.13|173.33|175.1|173.3|4
1654815630000|2022-06-09 23:00:30|175.1|173.3|175.1|173.3|175.11|173.31|175.1|173.3|3
1654815640000|2022-06-09 23:00:40|175.02|173.22|174.85|173.05|175.02|173.22|174.84|173.04|17
1654815650000|2022-06-09 23:00:50|174.84|173.04|174.79|172.99|174.85|173.05|174.79|172.99|7
1654815670000|2022-06-09 23:01:10|174.8|173|174.83|173.03|174.84|173.04|174.8|173|5
1654815680000|2022-06-09 23:01:20|174.84|173.04|174.85|173.05|174.85|173.05|174.84|173.04|2
1654815690000|2022-06-09 23:01:30|174.86|173.06|174.88|173.08|174.88|173.08|174.86|173.06|2
1654815700000|2022-06-09 23:01:40|174.84|173.04|174.81|173.01|174.84|173.04|174.81|173.01|4
1654815710000|2022-06-09 23:01:50|174.82|173.02|174.81|173.01|174.84|173.04|174.81|173.01|4
1654815720000|2022-06-09 23:02:00|174.8|173|174.9|173.1|174.9|173.1|174.8|173|8
1654815730000|2022-06-09 23:02:10|174.91|173.11|174.93|173.13|174.93|173.13|174.91|173.11|2
1654815740000|2022-06-09 23:02:20|174.91|173.11|174.91|173.11|174.91|173.11|174.9|173.1|3
1654815750000|2022-06-09 23:02:30|174.92|173.12|174.97|173.17|174.97|173.17|174.92|173.12|5
1654815770000|2022-06-09 23:02:50|174.94|173.14|174.83|173.03|174.94|173.14|174.83|173.03|7
1654815780000|2022-06-09 23:03:00|174.85|173.05|174.84|173.04|174.86|173.06|174.84|173.04|4
1654815790000|2022-06-09 23:03:10|174.89|173.09|174.88|173.08|174.89|173.09|174.88|173.08|2
1654815810000|2022-06-09 23:03:30|174.89|173.09|174.89|173.09|174.89|173.09|174.89|173.09|1
1654815820000|2022-06-09 23:03:40|174.94|173.14|175.02|173.22|175.02|173.22|174.94|173.14|6
1654815840000|2022-06-09 23:04:00|175.01|173.21|175.02|173.22|175.02|173.22|175.01|173.21|2
1654815850000|2022-06-09 23:04:10|175.01|173.21|175.11|173.31|175.11|173.31|175.01|173.21|3
1654815860000|2022-06-09 23:04:20|175.1|173.3|175.08|173.28|175.1|173.3|175.07|173.27|5
1654815890000|2022-06-09 23:04:50|175.11|173.31|175.09|173.29|175.11|173.31|175.09|173.29|2
1654815910000|2022-06-09 23:05:10|175.1|173.3|175.27|173.47|175.29|173.49|175.1|173.3|8
1654815920000|2022-06-09 23:05:20|175.23|173.43|175.18|173.38|175.23|173.43|175.16|173.36|8
1654815930000|2022-06-09 23:05:30|175.17|173.37|175.19|173.39|175.19|173.39|175.17|173.37|5
1654815940000|2022-06-09 23:05:40|175.18|173.38|175.18|173.38|175.19|173.39|175.18|173.38|3
1654815950000|2022-06-09 23:05:50|175.14|173.34|175.24|173.44|175.24|173.44|175.12|173.32|13
1654815960000|2022-06-09 23:06:00|175.25|173.45|175.19|173.39|175.25|173.45|175.19|173.39|4
1654815970000|2022-06-09 23:06:10|175.18|173.38|175.18|173.38|175.18|173.38|175.18|173.38|1
1654815980000|2022-06-09 23:06:20|175.19|173.39|175.2|173.4|175.2|173.4|175.19|173.39|2
1654816000000|2022-06-09 23:06:40|175.22|173.42|175.26|173.46|175.27|173.47|175.22|173.42|6
1654816010000|2022-06-09 23:06:50|175.25|173.45|175.24|173.44|175.25|173.45|175.23|173.43|4
1654816020000|2022-06-09 23:07:00|175.23|173.43|175.17|173.37|175.23|173.43|175.16|173.36|9
1654816040000|2022-06-09 23:07:20|175.18|173.38|175.21|173.41|175.22|173.42|175.18|173.38|5
1654816050000|2022-06-09 23:07:30|175.2|173.4|175.19|173.39|175.2|173.4|175.19|173.39|2
1654816060000|2022-06-09 23:07:40|175.2|173.4|175.2|173.4|175.21|173.41|175.19|173.39|5
1654816080000|2022-06-09 23:08:00|175.19|173.39|175.19|173.39|175.19|173.39|175.19|173.39|1
1654816090000|2022-06-09 23:08:10|175.2|173.4|175.23|173.43|175.25|173.45|175.2|173.4|10
1654816110000|2022-06-09 23:08:30|175.22|173.42|175.22|173.42|175.22|173.42|175.22|173.42|1
1654816120000|2022-06-09 23:08:40|175.23|173.43|175.22|173.42|175.23|173.43|175.22|173.42|2
1654816130000|2022-06-09 23:08:50|175.23|173.43|175.22|173.42|175.23|173.43|175.22|173.42|2
1654816140000|2022-06-09 23:09:00|175.21|173.41|175.21|173.41|175.21|173.41|175.21|173.41|1
1654816160000|2022-06-09 23:09:20|175.22|173.42|175.23|173.43|175.23|173.43|175.22|173.42|2
1654816170000|2022-06-09 23:09:30|175.24|173.44|175.25|173.45|175.25|173.45|175.24|173.44|2
1654816200000|2022-06-09 23:10:00|175.26|173.46|175.22|173.42|175.26|173.46|175.22|173.42|4
1654816210000|2022-06-09 23:10:10|175.23|173.43|175.28|173.48|175.28|173.48|175.23|173.43|4
1654816220000|2022-06-09 23:10:20|175.29|173.49|175.32|173.52|175.32|173.52|175.29|173.49|3
1654816240000|2022-06-09 23:10:40|175.33|173.53|175.39|173.59|175.41|173.61|175.33|173.53|8
1654816250000|2022-06-09 23:10:50|175.38|173.58|175.38|173.58|175.38|173.58|175.38|173.58|1
1654816270000|2022-06-09 23:11:10|175.37|173.57|175.27|173.47|175.37|173.57|175.27|173.47|8
1654816280000|2022-06-09 23:11:20|175.25|173.45|175.18|173.38|175.25|173.45|175.18|173.38|10
1654816290000|2022-06-09 23:11:30|175.17|173.37|175.21|173.41|175.22|173.42|175.17|173.37|6
1654816300000|2022-06-09 23:11:40|175.2|173.4|175.19|173.39|175.2|173.4|175.19|173.39|2
1654816320000|2022-06-09 23:12:00|175.2|173.4|175.2|173.4|175.2|173.4|175.2|173.4|1
1654816330000|2022-06-09 23:12:10|175.19|173.39|175.15|173.35|175.19|173.39|175.15|173.35|4
1654816340000|2022-06-09 23:12:20|175.17|173.37|175.17|173.37|175.18|173.38|175.17|173.37|3
1654816350000|2022-06-09 23:12:30|175.18|173.38|175.2|173.4|175.21|173.41|175.18|173.38|4
1654816360000|2022-06-09 23:12:40|175.19|173.39|175.17|173.37|175.19|173.39|175.16|173.36|3
1654816370000|2022-06-09 23:12:50|175.18|173.38|175.22|173.42|175.22|173.42|175.18|173.38|2
1654816390000|2022-06-09 23:13:10|175.21|173.41|175.21|173.41|175.21|173.41|175.21|173.41|1
1654816410000|2022-06-09 23:13:30|175.22|173.42|175.23|173.43|175.28|173.48|175.22|173.42|7
1654816420000|2022-06-09 23:13:40|175.24|173.44|175.2|173.4|175.24|173.44|175.2|173.4|5
1654816430000|2022-06-09 23:13:50|175.19|173.39|175.18|173.38|175.19|173.39|175.18|173.38|2
1654816450000|2022-06-09 23:14:10|175.17|173.37|175.17|173.37|175.17|173.37|175.16|173.36|3
1654816460000|2022-06-09 23:14:20|175.18|173.38|175.19|173.39|175.2|173.4|175.18|173.38|4
1654816470000|2022-06-09 23:14:30|175.18|173.38|175.18|173.38|175.18|173.38|175.18|173.38|1
1654816480000|2022-06-09 23:14:40|175.19|173.39|175.22|173.42|175.23|173.43|175.19|173.39|5
1654816490000|2022-06-09 23:14:50|175.21|173.41|175.18|173.38|175.21|173.41|175.18|173.38|4
1654816500000|2022-06-09 23:15:00|175.17|173.37|175.2|173.4|175.21|173.41|175.15|173.35|8
1654816510000|2022-06-09 23:15:10|175.21|173.41|175.23|173.43|175.23|173.43|175.21|173.41|5
1654816520000|2022-06-09 23:15:20|175.22|173.42|175.2|173.4|175.23|173.43|175.2|173.4|4
1654816530000|2022-06-09 23:15:30|175.19|173.39|175.15|173.35|175.19|173.39|175.13|173.33|8
1654816540000|2022-06-09 23:15:40|175.16|173.36|175.15|173.35|175.16|173.36|175.15|173.35|2
1654816550000|2022-06-09 23:15:50|175.16|173.36|175.16|173.36|175.16|173.36|175.16|173.36|1
1654816560000|2022-06-09 23:16:00|175.15|173.35|175.15|173.35|175.16|173.36|175.11|173.31|7
1654816570000|2022-06-09 23:16:10|175.14|173.34|175.13|173.33|175.14|173.34|175.13|173.33|2
1654816580000|2022-06-09 23:16:20|175.14|173.34|175.15|173.35|175.16|173.36|175.13|173.33|5
1654816600000|2022-06-09 23:16:40|175.14|173.34|175.15|173.35|175.15|173.35|175.11|173.31|8
1654816610000|2022-06-09 23:16:50|175.14|173.34|175.14|173.34|175.14|173.34|175.14|173.34|1
1654816620000|2022-06-09 23:17:00|175.15|173.35|175.22|173.42|175.22|173.42|175.15|173.35|5
1654816630000|2022-06-09 23:17:10|175.18|173.38|175.16|173.36|175.18|173.38|175.16|173.36|3
1654816640000|2022-06-09 23:17:20|175.17|173.37|175.18|173.38|175.2|173.4|175.17|173.37|5
1654816650000|2022-06-09 23:17:30|175.19|173.39|175.19|173.39|175.19|173.39|175.19|173.39|1
1654816660000|2022-06-09 23:17:40|175.2|173.4|175.38|173.58|175.38|173.58|175.2|173.4|6
1654816670000|2022-06-09 23:17:50|175.4|173.6|175.37|173.57|175.4|173.6|175.37|173.57|2
1654816680000|2022-06-09 23:18:00|175.38|173.58|175.61|173.81|175.62|173.82|175.38|173.58|15
1654816690000|2022-06-09 23:18:10|175.62|173.82|175.59|173.79|175.62|173.82|175.59|173.79|6
1654816700000|2022-06-09 23:18:20|175.58|173.78|175.66|173.86|175.66|173.86|175.58|173.78|10
1654816710000|2022-06-09 23:18:30|175.68|173.88|175.84|174.04|175.89|174.09|175.68|173.88|11
1654816720000|2022-06-09 23:18:40|175.83|174.03|175.91|174.11|175.95|174.15|175.83|174.03|10
1654816730000|2022-06-09 23:18:50|175.92|174.12|176.01|174.21|176.01|174.21|175.92|174.12|5
1654816740000|2022-06-09 23:19:00|175.99|174.19|175.95|174.15|176.01|174.21|175.95|174.15|4
1654816750000|2022-06-09 23:19:10|175.94|174.14|175.95|174.15|175.95|174.15|175.94|174.14|4
1654816760000|2022-06-09 23:19:20|175.94|174.14|175.87|174.07|175.94|174.14|175.87|174.07|5
1654816770000|2022-06-09 23:19:30|175.88|174.08|175.94|174.14|175.95|174.15|175.88|174.08|11
1654816780000|2022-06-09 23:19:40|175.95|174.15|176.02|174.22|176.02|174.22|175.95|174.15|6
1654816790000|2022-06-09 23:19:50|176.04|174.24|176.05|174.25|176.05|174.25|176.04|174.24|2
1654816800000|2022-06-09 23:20:00|176.06|174.26|176.05|174.25|176.06|174.26|176.04|174.24|3
1654816810000|2022-06-09 23:20:10|176.06|174.26|176.07|174.27|176.07|174.27|176.06|174.26|2
1654816820000|2022-06-09 23:20:20|176.08|174.28|176.15|174.35|176.15|174.35|176.08|174.28|5
1654816830000|2022-06-09 23:20:30|176.13|174.33|176.15|174.35|176.15|174.35|176.13|174.33|4
1654816840000|2022-06-09 23:20:40|176.17|174.37|176.24|174.44|176.27|174.47|176.17|174.37|6
1654816850000|2022-06-09 23:20:50|176.23|174.43|176.15|174.35|176.23|174.43|176.15|174.35|9
1654816860000|2022-06-09 23:21:00|176.12|174.32|176.24|174.44|176.24|174.44|176.12|174.32|7
1654816870000|2022-06-09 23:21:10|176.22|174.42|176.24|174.44|176.24|174.44|176.22|174.42|3
1654816880000|2022-06-09 23:21:20|176.23|174.43|176.18|174.38|176.23|174.43|176.17|174.37|9
1654816890000|2022-06-09 23:21:30|176.17|174.37|176.12|174.32|176.17|174.37|176.1|174.3|5
1654816900000|2022-06-09 23:21:40|176.13|174.33|176.1|174.3|176.14|174.34|176.1|174.3|6
1654816920000|2022-06-09 23:22:00|176.09|174.29|176.05|174.25|176.09|174.29|176.04|174.24|7
1654816940000|2022-06-09 23:22:20|176.06|174.26|176.14|174.34|176.16|174.36|176.05|174.25|9
1654816950000|2022-06-09 23:22:30|176.13|174.33|176.11|174.31|176.13|174.33|176.11|174.31|3
1654816960000|2022-06-09 23:22:40|176.09|174.29|176.1|174.3|176.1|174.3|176.09|174.29|2
1654816970000|2022-06-09 23:22:50|176.11|174.31|176.15|174.35|176.15|174.35|176.11|174.31|4
1654816980000|2022-06-09 23:23:00|176.22|174.42|176.2|174.4|176.23|174.43|176.2|174.4|7
1654816990000|2022-06-09 23:23:10|176.21|174.41|176.27|174.47|176.27|174.47|176.21|174.41|5
1654817000000|2022-06-09 23:23:20|176.29|174.49|176.3|174.5|176.31|174.51|176.29|174.49|3
1654817010000|2022-06-09 23:23:30|176.29|174.49|176.3|174.5|176.3|174.5|176.28|174.48|4
1654817020000|2022-06-09 23:23:40|176.31|174.51|176.29|174.49|176.32|174.52|176.29|174.49|6
1654817030000|2022-06-09 23:23:50|176.3|174.5|176.28|174.48|176.3|174.5|176.28|174.48|3
1654817040000|2022-06-09 23:24:00|176.29|174.49|176.28|174.48|176.31|174.51|176.28|174.48|6
1654817050000|2022-06-09 23:24:10|176.27|174.47|176.23|174.43|176.28|174.48|176.22|174.42|7
1654817060000|2022-06-09 23:24:20|176.22|174.42|176.26|174.46|176.26|174.46|176.22|174.42|7
1654817070000|2022-06-09 23:24:30|176.25|174.45|176.25|174.45|176.25|174.45|176.24|174.44|3
1654817080000|2022-06-09 23:24:40|176.24|174.44|176.17|174.37|176.26|174.46|176.17|174.37|8
1654817090000|2022-06-09 23:24:50|176.18|174.38|176.18|174.38|176.19|174.39|176.17|174.37|7
1654817100000|2022-06-09 23:25:00|176.19|174.39|176.27|174.47|176.27|174.47|176.18|174.38|9
1654817110000|2022-06-09 23:25:10|176.26|174.46|176.23|174.43|176.27|174.47|176.18|174.38|7
1654817120000|2022-06-09 23:25:20|176.22|174.42|176.05|174.25|176.22|174.42|176.03|174.23|17
1654817130000|2022-06-09 23:25:30|176.04|174.24|176.02|174.22|176.04|174.24|176.02|174.22|3
1654817140000|2022-06-09 23:25:40|176.01|174.21|175.99|174.19|176.01|174.21|175.99|174.19|3
1654817150000|2022-06-09 23:25:50|176|174.2|176|174.2|176|174.2|176|174.2|1
1654817160000|2022-06-09 23:26:00|175.99|174.19|176.06|174.26|176.06|174.26|175.97|174.17|8
1654817170000|2022-06-09 23:26:10|176.08|174.28|176.05|174.25|176.08|174.28|176.05|174.25|4
1654817180000|2022-06-09 23:26:20|176.04|174.24|176.07|174.27|176.07|174.27|176.04|174.24|3
1654817190000|2022-06-09 23:26:30|176.08|174.28|176.13|174.33|176.14|174.34|176.08|174.28|7
1654817200000|2022-06-09 23:26:40|176.14|174.34|176.17|174.37|176.17|174.37|176.14|174.34|4
1654817210000|2022-06-09 23:26:50|176.18|174.38|176.15|174.35|176.18|174.38|176.15|174.35|3
1654817220000|2022-06-09 23:27:00|176.16|174.36|176.14|174.34|176.16|174.36|176.14|174.34|3
1654817230000|2022-06-09 23:27:10|176.12|174.32|176.12|174.32|176.12|174.32|176.12|174.32|1
1654817240000|2022-06-09 23:27:20|176.13|174.33|176.15|174.35|176.16|174.36|176.13|174.33|5
1654817250000|2022-06-09 23:27:30|176.16|174.36|176.16|174.36|176.16|174.36|176.16|174.36|1
1654817260000|2022-06-09 23:27:40|176.15|174.35|176.15|174.35|176.15|174.35|176.15|174.35|1
1654817270000|2022-06-09 23:27:50|176.16|174.36|176.16|174.36|176.16|174.36|176.16|174.36|1
1654817280000|2022-06-09 23:28:00|176.15|174.35|176.15|174.35|176.15|174.35|176.15|174.35|1
1654817310000|2022-06-09 23:28:30|176.16|174.36|176.1|174.3|176.16|174.36|176.1|174.3|7
1654817320000|2022-06-09 23:28:40|176.09|174.29|176.04|174.24|176.09|174.29|175.98|174.18|12
1654817330000|2022-06-09 23:28:50|176.03|174.23|176.03|174.23|176.03|174.23|176.03|174.23|1
1654817340000|2022-06-09 23:29:00|176.02|174.22|176|174.2|176.02|174.22|176|174.2|3
1654817350000|2022-06-09 23:29:10|175.97|174.17|175.97|174.17|175.97|174.17|175.93|174.13|5
1654817360000|2022-06-09 23:29:20|176.02|174.22|175.98|174.18|176.02|174.22|175.97|174.17|5
1654817370000|2022-06-09 23:29:30|175.99|174.19|176.05|174.25|176.05|174.25|175.99|174.19|5
1654817380000|2022-06-09 23:29:40|176.1|174.3|176.03|174.23|176.11|174.31|176.03|174.23|5
1654817390000|2022-06-09 23:29:50|176.02|174.22|176.03|174.23|176.03|174.23|176.02|174.22|2
1654817400000|2022-06-09 23:30:00|176.04|174.24|175.96|174.16|176.12|174.32|175.94|174.14|13
1654817410000|2022-06-09 23:30:10|175.95|174.15|175.96|174.16|175.96|174.16|175.95|174.15|2
1654817420000|2022-06-09 23:30:20|175.97|174.17|175.93|174.13|175.99|174.19|175.93|174.13|5
1654817430000|2022-06-09 23:30:30|175.92|174.12|175.93|174.13|175.93|174.13|175.92|174.12|4
1654817440000|2022-06-09 23:30:40|175.92|174.12|175.92|174.12|175.92|174.12|175.88|174.08|9
1654817450000|2022-06-09 23:30:50|175.93|174.13|176.05|174.25|176.05|174.25|175.93|174.13|7
1654817460000|2022-06-09 23:31:00|176.02|174.22|176.03|174.23|176.03|174.23|176.02|174.22|2
1654817470000|2022-06-09 23:31:10|176.05|174.25|176.05|174.25|176.05|174.25|176.05|174.25|1
1654817490000|2022-06-09 23:31:30|176.04|174.24|176.04|174.24|176.04|174.24|176.04|174.24|1
1654817500000|2022-06-09 23:31:40|176.03|174.23|176.04|174.24|176.04|174.24|176.03|174.23|4
1654817510000|2022-06-09 23:31:50|176.03|174.23|176.02|174.22|176.03|174.23|176.02|174.22|2
1654817520000|2022-06-09 23:32:00|176.01|174.21|175.93|174.13|176.01|174.21|175.93|174.13|5
1654817530000|2022-06-09 23:32:10|175.94|174.14|176.02|174.22|176.03|174.23|175.94|174.14|7
1654817540000|2022-06-09 23:32:20|176.01|174.21|175.99|174.19|176.01|174.21|175.98|174.18|4
1654817550000|2022-06-09 23:32:30|176|174.2|176.1|174.3|176.1|174.3|176|174.2|8
1654817560000|2022-06-09 23:32:40|176.09|174.29|176.09|174.29|176.09|174.29|176.07|174.27|6
1654817570000|2022-06-09 23:32:50|176.08|174.28|176.08|174.28|176.08|174.28|176.08|174.28|1
1654817590000|2022-06-09 23:33:10|176.02|174.22|176.02|174.22|176.02|174.22|176.01|174.21|3
1654817600000|2022-06-09 23:33:20|176.03|174.23|176.02|174.22|176.03|174.23|176.02|174.22|2
1654817630000|2022-06-09 23:33:50|176.03|174.23|176.03|174.23|176.03|174.23|176.03|174.23|1
1654817640000|2022-06-09 23:34:00|176.04|174.24|176.06|174.26|176.06|174.26|176.04|174.24|3
1654817650000|2022-06-09 23:34:10|176.09|174.29|176.09|174.29|176.09|174.29|176.09|174.29|1
1654817660000|2022-06-09 23:34:20|176.1|174.3|176.07|174.27|176.1|174.3|176.07|174.27|4
1654817670000|2022-06-09 23:34:30|176.08|174.28|176.09|174.29|176.09|174.29|176.08|174.28|2
1654817680000|2022-06-09 23:34:40|176.08|174.28|176.08|174.28|176.08|174.28|176.08|174.28|1
1654817690000|2022-06-09 23:34:50|176.07|174.27|176.08|174.28|176.08|174.28|176.07|174.27|2
1654817700000|2022-06-09 23:35:00|176.09|174.29|176.08|174.28|176.09|174.29|176.08|174.28|2
1654817710000|2022-06-09 23:35:10|176.06|174.26|176.04|174.24|176.06|174.26|176.03|174.23|5
1654817720000|2022-06-09 23:35:20|176.02|174.22|176|174.2|176.02|174.22|175.98|174.18|6
1654817730000|2022-06-09 23:35:30|176.01|174.21|176.05|174.25|176.05|174.25|176.01|174.21|8
1654817740000|2022-06-09 23:35:40|176.04|174.24|176.04|174.24|176.04|174.24|176.01|174.21|6
1654817750000|2022-06-09 23:35:50|176.05|174.25|176.01|174.21|176.05|174.25|176.01|174.21|4
1654817760000|2022-06-09 23:36:00|176|174.2|176|174.2|176|174.2|175.98|174.18|5
1654817770000|2022-06-09 23:36:10|175.99|174.19|175.94|174.14|175.99|174.19|175.89|174.09|10
1654817780000|2022-06-09 23:36:20|175.93|174.13|175.91|174.11|175.93|174.13|175.91|174.11|4
1654817790000|2022-06-09 23:36:30|175.9|174.1|175.91|174.11|175.91|174.11|175.9|174.1|2
1654817800000|2022-06-09 23:36:40|175.9|174.1|175.85|174.05|175.9|174.1|175.85|174.05|4
1654817810000|2022-06-09 23:36:50|175.84|174.04|175.84|174.04|175.84|174.04|175.84|174.04|1
1654817820000|2022-06-09 23:37:00|175.86|174.06|175.85|174.05|175.86|174.06|175.85|174.05|2
1654817850000|2022-06-09 23:37:30|175.84|174.04|175.84|174.04|175.84|174.04|175.84|174.04|1
1654817860000|2022-06-09 23:37:40|175.85|174.05|175.85|174.05|175.85|174.05|175.85|174.05|1
1654817870000|2022-06-09 23:37:50|175.86|174.06|175.86|174.06|175.86|174.06|175.86|174.06|1
1654817890000|2022-06-09 23:38:10|175.87|174.07|175.82|174.02|175.87|174.07|175.82|174.02|3
1654817900000|2022-06-09 23:38:20|175.81|174.01|175.77|173.97|175.81|174.01|175.77|173.97|5
1654817910000|2022-06-09 23:38:30|175.78|173.98|175.83|174.03|175.83|174.03|175.78|173.98|3
1654817920000|2022-06-09 23:38:40|175.79|173.99|175.79|173.99|175.79|173.99|175.79|173.99|1
1654817930000|2022-06-09 23:38:50|175.78|173.98|175.78|173.98|175.78|173.98|175.78|173.98|1
1654817940000|2022-06-09 23:39:00|175.79|173.99|175.85|174.05|175.87|174.07|175.79|173.99|3
1654817950000|2022-06-09 23:39:10|175.86|174.06|175.9|174.1|175.92|174.12|175.85|174.05|9
1654817960000|2022-06-09 23:39:20|175.91|174.11|176.01|174.21|176.01|174.21|175.91|174.11|10
1654817970000|2022-06-09 23:39:30|176.03|174.23|176.09|174.29|176.1|174.3|176.03|174.23|6
1654817980000|2022-06-09 23:39:40|176.07|174.27|176.14|174.34|176.14|174.34|176.05|174.25|8
1654817990000|2022-06-09 23:39:50|176.15|174.35|176.22|174.42|176.26|174.46|176.15|174.35|11
1654818000000|2022-06-09 23:40:00|176.33|174.53|176.53|174.73|176.6|174.8|176.33|174.53|12
1654818010000|2022-06-09 23:40:10|176.54|174.74|176.6|174.8|176.61|174.81|176.54|174.74|7
1654818020000|2022-06-09 23:40:20|176.61|174.81|176.59|174.79|176.66|174.86|176.58|174.78|7
1654818030000|2022-06-09 23:40:30|176.61|174.81|176.66|174.86|176.66|174.86|176.61|174.81|3
1654818040000|2022-06-09 23:40:40|176.67|174.87|176.71|174.91|176.71|174.91|176.67|174.87|5
1654818050000|2022-06-09 23:40:50|176.73|174.93|176.73|174.93|176.73|174.93|176.73|174.93|1
1654818060000|2022-06-09 23:41:00|176.72|174.92|176.72|174.92|176.72|174.92|176.71|174.91|3
1654818070000|2022-06-09 23:41:10|176.73|174.93|176.72|174.92|176.73|174.93|176.72|174.92|2
1654818080000|2022-06-09 23:41:20|176.69|174.89|176.77|174.97|176.77|174.97|176.67|174.87|7
1654818090000|2022-06-09 23:41:30|176.76|174.96|176.66|174.86|176.76|174.96|176.66|174.86|9
1654818100000|2022-06-09 23:41:40|176.65|174.85|176.61|174.81|176.65|174.85|176.61|174.81|5
1654818110000|2022-06-09 23:41:50|176.6|174.8|176.57|174.77|176.6|174.8|176.57|174.77|3
1654818120000|2022-06-09 23:42:00|176.58|174.78|176.63|174.83|176.63|174.83|176.58|174.78|5
1654818130000|2022-06-09 23:42:10|176.62|174.82|176.65|174.85|176.65|174.85|176.62|174.82|4
1654818140000|2022-06-09 23:42:20|176.61|174.81|176.65|174.85|176.65|174.85|176.61|174.81|5
1654818150000|2022-06-09 23:42:30|176.62|174.82|176.61|174.81|176.62|174.82|176.61|174.81|2
1654818160000|2022-06-09 23:42:40|176.62|174.82|176.62|174.82|176.62|174.82|176.62|174.82|1
1654818170000|2022-06-09 23:42:50|176.63|174.83|176.62|174.82|176.63|174.83|176.62|174.82|2
1654818190000|2022-06-09 23:43:10|176.68|174.88|176.68|174.88|176.68|174.88|176.68|174.88|1
1654818200000|2022-06-09 23:43:20|176.67|174.87|176.64|174.84|176.67|174.87|176.64|174.84|3
1654818210000|2022-06-09 23:43:30|176.63|174.83|176.61|174.81|176.64|174.84|176.61|174.81|4
1654818220000|2022-06-09 23:43:40|176.58|174.78|176.48|174.68|176.58|174.78|176.48|174.68|8
1654818230000|2022-06-09 23:43:50|176.49|174.69|176.5|174.7|176.5|174.7|176.48|174.68|5
1654818240000|2022-06-09 23:44:00|176.51|174.71|176.48|174.68|176.51|174.71|176.48|174.68|5
1654818250000|2022-06-09 23:44:10|176.49|174.69|176.55|174.75|176.56|174.76|176.49|174.69|4
1654818260000|2022-06-09 23:44:20|176.52|174.72|176.52|174.72|176.52|174.72|176.52|174.72|1
1654818270000|2022-06-09 23:44:30|176.51|174.71|176.5|174.7|176.51|174.71|176.5|174.7|2
1654818280000|2022-06-09 23:44:40|176.49|174.69|176.48|174.68|176.49|174.69|176.48|174.68|2
1654818290000|2022-06-09 23:44:50|176.5|174.7|176.49|174.69|176.5|174.7|176.49|174.69|4
1654818300000|2022-06-09 23:45:00|176.48|174.68|176.5|174.7|176.53|174.73|176.44|174.64|10
1654818310000|2022-06-09 23:45:10|176.49|174.69|176.53|174.73|176.53|174.73|176.46|174.66|8
1654818320000|2022-06-09 23:45:20|176.54|174.74|176.55|174.75|176.55|174.75|176.53|174.73|6
1654818330000|2022-06-09 23:45:30|176.54|174.74|176.57|174.77|176.57|174.77|176.53|174.73|6
1654818340000|2022-06-09 23:45:40|176.58|174.78|176.54|174.74|176.59|174.79|176.54|174.74|4
1654818350000|2022-06-09 23:45:50|176.53|174.73|176.53|174.73|176.53|174.73|176.53|174.73|1
1654818360000|2022-06-09 23:46:00|176.52|174.72|176.49|174.69|176.52|174.72|176.49|174.69|5
1654818370000|2022-06-09 23:46:10|176.5|174.7|176.49|174.69|176.5|174.7|176.49|174.69|2
1654818380000|2022-06-09 23:46:20|176.5|174.7|176.49|174.69|176.5|174.7|176.49|174.69|2
1654818400000|2022-06-09 23:46:40|176.51|174.71|176.51|174.71|176.51|174.71|176.51|174.71|1
1654818410000|2022-06-09 23:46:50|176.52|174.72|176.58|174.78|176.58|174.78|176.52|174.72|3
1654818430000|2022-06-09 23:47:10|176.56|174.76|176.53|174.73|176.58|174.78|176.53|174.73|10
1654818440000|2022-06-09 23:47:20|176.5|174.7|176.51|174.71|176.51|174.71|176.5|174.7|2
1654818450000|2022-06-09 23:47:30|176.52|174.72|176.52|174.72|176.52|174.72|176.52|174.72|1
1654818460000|2022-06-09 23:47:40|176.53|174.73|176.58|174.78|176.6|174.8|176.53|174.73|7
1654818470000|2022-06-09 23:47:50|176.57|174.77|176.56|174.76|176.57|174.77|176.56|174.76|2
1654818520000|2022-06-09 23:48:40|176.55|174.75|176.56|174.76|176.56|174.76|176.55|174.75|2
1654818570000|2022-06-09 23:49:30|176.55|174.75|176.55|174.75|176.55|174.75|176.55|174.75|1
1654818580000|2022-06-09 23:49:40|176.56|174.76|176.57|174.77|176.57|174.77|176.56|174.76|2
1654818590000|2022-06-09 23:49:50|176.56|174.76|176.56|174.76|176.56|174.76|176.56|174.76|1
1654818600000|2022-06-09 23:50:00|176.55|174.75|176.47|174.67|176.55|174.75|176.46|174.66|5
1654818610000|2022-06-09 23:50:10|176.46|174.66|176.4|174.6|176.46|174.66|176.4|174.6|3
1654818620000|2022-06-09 23:50:20|176.39|174.59|176.38|174.58|176.39|174.59|176.38|174.58|2
1654818650000|2022-06-09 23:50:50|176.39|174.59|176.39|174.59|176.39|174.59|176.39|174.59|1
1654818660000|2022-06-09 23:51:00|176.38|174.58|176.36|174.56|176.38|174.58|176.36|174.56|3
1654818670000|2022-06-09 23:51:10|176.35|174.55|176.35|174.55|176.35|174.55|176.35|174.55|1
1654818680000|2022-06-09 23:51:20|176.36|174.56|176.34|174.54|176.36|174.56|176.34|174.54|3
1654818690000|2022-06-09 23:51:30|176.32|174.52|176.29|174.49|176.34|174.54|176.29|174.49|5
1654818700000|2022-06-09 23:51:40|176.27|174.47|176.27|174.47|176.27|174.47|176.27|174.47|1
1654818710000|2022-06-09 23:51:50|176.26|174.46|176.23|174.43|176.26|174.46|176.23|174.43|2
1654818720000|2022-06-09 23:52:00|176.25|174.45|176.19|174.39|176.25|174.45|176.18|174.38|7
1654818730000|2022-06-09 23:52:10|176.18|174.38|176.1|174.3|176.18|174.38|176.1|174.3|4
1654818740000|2022-06-09 23:52:20|176.09|174.29|176.09|174.29|176.1|174.3|176.09|174.29|3
1654818750000|2022-06-09 23:52:30|176.1|174.3|176.17|174.37|176.17|174.37|176.1|174.3|4
1654818760000|2022-06-09 23:52:40|176.2|174.4|176.28|174.48|176.28|174.48|176.2|174.4|6
1654818790000|2022-06-09 23:53:10|176.3|174.5|176.39|174.59|176.39|174.59|176.3|174.5|6
1654818800000|2022-06-09 23:53:20|176.38|174.58|176.37|174.57|176.38|174.58|176.37|174.57|2
1654818820000|2022-06-09 23:53:40|176.36|174.56|176.38|174.58|176.38|174.58|176.36|174.56|3
1654818830000|2022-06-09 23:53:50|176.39|174.59|176.4|174.6|176.4|174.6|176.39|174.59|2
1654818840000|2022-06-09 23:54:00|176.39|174.59|176.39|174.59|176.39|174.59|176.36|174.56|7
1654818850000|2022-06-09 23:54:10|176.4|174.6|176.31|174.51|176.4|174.6|176.31|174.51|7
1654818860000|2022-06-09 23:54:20|176.32|174.52|176.32|174.52|176.33|174.53|176.32|174.52|9
1654818870000|2022-06-09 23:54:30|176.33|174.53|176.36|174.56|176.37|174.57|176.32|174.52|9
1654818880000|2022-06-09 23:54:40|176.35|174.55|176.29|174.49|176.35|174.55|176.29|174.49|10
1654818900000|2022-06-09 23:55:00|176.33|174.53|176.32|174.52|176.33|174.53|176.32|174.52|2
1654818910000|2022-06-09 23:55:10|176.33|174.53|176.36|174.56|176.37|174.57|176.33|174.53|5
1654818940000|2022-06-09 23:55:40|176.35|174.55|176.35|174.55|176.35|174.55|176.35|174.55|1
1654818960000|2022-06-09 23:56:00|176.36|174.56|176.5|174.7|176.53|174.73|176.36|174.56|11
1654818970000|2022-06-09 23:56:10|176.49|174.69|176.56|174.76|176.56|174.76|176.49|174.69|6
1654818980000|2022-06-09 23:56:20|176.53|174.73|176.51|174.71|176.53|174.73|176.47|174.67|7
1654818990000|2022-06-09 23:56:30|176.53|174.73|176.52|174.72|176.53|174.73|176.51|174.71|3
1654819000000|2022-06-09 23:56:40|176.51|174.71|176.49|174.69|176.51|174.71|176.48|174.68|6
1654819010000|2022-06-09 23:56:50|176.5|174.7|176.58|174.78|176.58|174.78|176.5|174.7|5
1654819020000|2022-06-09 23:57:00|176.57|174.77|176.56|174.76|176.57|174.77|176.56|174.76|2
1654819030000|2022-06-09 23:57:10|176.53|174.73|176.46|174.66|176.53|174.73|176.45|174.65|10
1654819040000|2022-06-09 23:57:20|176.45|174.65|176.51|174.71|176.51|174.71|176.45|174.65|4
1654819050000|2022-06-09 23:57:30|176.52|174.72|176.53|174.73|176.53|174.73|176.52|174.72|2
1654819060000|2022-06-09 23:57:40|176.55|174.75|176.57|174.77|176.58|174.78|176.55|174.75|4
1654819070000|2022-06-09 23:57:50|176.58|174.78|176.57|174.77|176.58|174.78|176.57|174.77|2
1654819080000|2022-06-09 23:58:00|176.58|174.78|176.51|174.71|176.58|174.78|176.5|174.7|10
1654819090000|2022-06-09 23:58:10|176.52|174.72|176.52|174.72|176.53|174.73|176.51|174.71|5
1654819100000|2022-06-09 23:58:20|176.53|174.73|176.49|174.69|176.53|174.73|176.48|174.68|7
1654819110000|2022-06-09 23:58:30|176.48|174.68|176.49|174.69|176.49|174.69|176.48|174.68|2
1654819120000|2022-06-09 23:58:40|176.48|174.68|176.49|174.69|176.49|174.69|176.48|174.68|2
1654819130000|2022-06-09 23:58:50|176.48|174.68|176.34|174.54|176.48|174.68|176.34|174.54|8
1654819140000|2022-06-09 23:59:00|176.35|174.55|176.35|174.55|176.35|174.55|176.35|174.55|1
1654819160000|2022-06-09 23:59:20|176.34|174.54|176.33|174.53|176.34|174.54|176.32|174.52|6
1654819190000|2022-06-09 23:59:50|176.35|174.55|176.38|174.58|176.4|174.6|176.35|174.55|3
1654819210000|2022-06-10 00:00:10|176.39|174.59|176.33|174.53|176.39|174.59|176.32|174.52|7
1654819220000|2022-06-10 00:00:20|176.32|174.52|176.31|174.51|176.32|174.52|176.29|174.49|7
1654819230000|2022-06-10 00:00:30|176.32|174.52|176.32|174.52|176.33|174.53|176.31|174.51|5
1654819240000|2022-06-10 00:00:40|176.33|174.53|176.32|174.52|176.33|174.53|176.32|174.52|4
1654819250000|2022-06-10 00:00:50|176.3|174.5|176.3|174.5|176.3|174.5|176.3|174.5|1
1654819260000|2022-06-10 00:01:00|176.29|174.49|176.25|174.45|176.29|174.49|176.25|174.45|6
1654819270000|2022-06-10 00:01:10|176.24|174.44|176.08|174.28|176.24|174.44|176.08|174.28|10
1654819280000|2022-06-10 00:01:20|176.07|174.27|175.98|174.18|176.07|174.27|175.95|174.15|11
1654819290000|2022-06-10 00:01:30|175.97|174.17|175.9|174.1|175.97|174.17|175.9|174.1|6
1654819300000|2022-06-10 00:01:40|175.88|174.08|175.85|174.05|175.88|174.08|175.83|174.03|9
1654819310000|2022-06-10 00:01:50|175.84|174.04|175.8|174|175.84|174.04|175.8|174|10
1654819320000|2022-06-10 00:02:00|175.79|173.99|175.86|174.06|175.86|174.06|175.77|173.97|6
1654819330000|2022-06-10 00:02:10|175.87|174.07|175.89|174.09|175.89|174.09|175.87|174.07|3
1654819350000|2022-06-10 00:02:30|175.9|174.1|175.88|174.08|175.9|174.1|175.88|174.08|3
1654819360000|2022-06-10 00:02:40|175.87|174.07|175.76|173.96|175.87|174.07|175.74|173.94|7
1654819370000|2022-06-10 00:02:50|175.77|173.97|175.68|173.88|175.79|173.99|175.68|173.88|4
1654819380000|2022-06-10 00:03:00|175.69|173.89|175.8|174|175.81|174.01|175.69|173.89|13
1654819390000|2022-06-10 00:03:10|175.81|174.01|176.03|174.23|176.03|174.23|175.81|174.01|11
1654819400000|2022-06-10 00:03:20|176.01|174.21|176.03|174.23|176.03|174.23|176.01|174.21|3
1654819410000|2022-06-10 00:03:30|176.04|174.24|176.16|174.36|176.16|174.36|176.04|174.24|10
1654819420000|2022-06-10 00:03:40|176.18|174.38|176.19|174.39|176.19|174.39|176.18|174.38|2
1654819430000|2022-06-10 00:03:50|176.2|174.4|176.17|174.37|176.2|174.4|176.14|174.34|9
1654819440000|2022-06-10 00:04:00|176.18|174.38|176.19|174.39|176.19|174.39|176.18|174.38|2
1654819450000|2022-06-10 00:04:10|176.2|174.4|176.21|174.41|176.21|174.41|176.2|174.4|2
1654819460000|2022-06-10 00:04:20|176.2|174.4|176.29|174.49|176.29|174.49|176.2|174.4|8
1654819470000|2022-06-10 00:04:30|176.34|174.54|176.47|174.67|176.48|174.68|176.34|174.54|9
1654819480000|2022-06-10 00:04:40|176.5|174.7|176.5|174.7|176.5|174.7|176.5|174.7|1
1654819490000|2022-06-10 00:04:50|176.51|174.71|176.38|174.58|176.51|174.71|176.38|174.58|8
1654819500000|2022-06-10 00:05:00|176.36|174.56|176.41|174.61|176.41|174.61|176.36|174.56|10
1654819510000|2022-06-10 00:05:10|176.42|174.62|176.44|174.64|176.46|174.66|176.42|174.62|6
1654819520000|2022-06-10 00:05:20|176.38|174.58|176.4|174.6|176.4|174.6|176.36|174.56|4
1654819530000|2022-06-10 00:05:30|176.39|174.59|176.26|174.46|176.39|174.59|176.26|174.46|8
1654819540000|2022-06-10 00:05:40|176.19|174.39|176.17|174.37|176.21|174.41|176.17|174.37|8
1654819550000|2022-06-10 00:05:50|176.18|174.38|176.18|174.38|176.18|174.38|176.18|174.38|1
1654819560000|2022-06-10 00:06:00|176.17|174.37|176.19|174.39|176.19|174.39|176.17|174.37|2
1654819570000|2022-06-10 00:06:10|176.18|174.38|176.12|174.32|176.18|174.38|176.12|174.32|5
1654819580000|2022-06-10 00:06:20|176.11|174.31|176.09|174.29|176.11|174.31|176.09|174.29|4
1654819590000|2022-06-10 00:06:30|176.08|174.28|176|174.2|176.08|174.28|176|174.2|4
1654819600000|2022-06-10 00:06:40|175.97|174.17|175.9|174.1|175.97|174.17|175.9|174.1|5
1654819610000|2022-06-10 00:06:50|175.92|174.12|175.92|174.12|176.02|174.22|175.92|174.12|11
1654819620000|2022-06-10 00:07:00|175.9|174.1|175.83|174.03|175.9|174.1|175.83|174.03|6
1654819630000|2022-06-10 00:07:10|175.82|174.02|175.8|174|175.82|174.02|175.8|174|2
1654819640000|2022-06-10 00:07:20|175.79|173.99|175.76|173.96|175.79|173.99|175.76|173.96|3
1654819650000|2022-06-10 00:07:30|175.75|173.95|175.64|173.84|175.75|173.95|175.61|173.81|9
1654819660000|2022-06-10 00:07:40|175.63|173.83|175.6|173.8|175.63|173.83|175.6|173.8|4
1654819680000|2022-06-10 00:08:00|175.61|173.81|175.69|173.89|175.69|173.89|175.61|173.81|5
1654819690000|2022-06-10 00:08:10|175.76|173.96|175.77|173.97|175.79|173.99|175.73|173.93|11
1654819700000|2022-06-10 00:08:20|175.78|173.98|175.84|174.04|175.84|174.04|175.78|173.98|7
1654819710000|2022-06-10 00:08:30|175.85|174.05|175.89|174.09|175.89|174.09|175.85|174.05|4
1654819720000|2022-06-10 00:08:40|175.88|174.08|175.87|174.07|175.88|174.08|175.87|174.07|2
1654819730000|2022-06-10 00:08:50|175.86|174.06|175.9|174.1|175.9|174.1|175.85|174.05|6
1654819740000|2022-06-10 00:09:00|175.91|174.11|175.97|174.17|176.02|174.22|175.91|174.11|15
1654819750000|2022-06-10 00:09:10|176|174.2|176.1|174.3|176.1|174.3|176|174.2|9
1654819760000|2022-06-10 00:09:20|176.09|174.29|176.15|174.35|176.15|174.35|176.09|174.29|3
1654819780000|2022-06-10 00:09:40|176.14|174.34|176.14|174.34|176.14|174.34|176.14|174.34|1
1654819790000|2022-06-10 00:09:50|176.13|174.33|176.09|174.29|176.13|174.33|176.07|174.27|6
1654819800000|2022-06-10 00:10:00|176.1|174.3|176|174.2|176.11|174.31|175.98|174.18|10
1654819810000|2022-06-10 00:10:10|176.01|174.21|176.01|174.21|176.01|174.21|176.01|174.21|1
1654819820000|2022-06-10 00:10:20|176.02|174.22|175.99|174.19|176.02|174.22|175.99|174.19|5
1654819830000|2022-06-10 00:10:30|175.98|174.18|175.96|174.16|175.98|174.18|175.93|174.13|11
1654819840000|2022-06-10 00:10:40|175.95|174.15|175.93|174.13|175.95|174.15|175.93|174.13|3
1654819850000|2022-06-10 00:10:50|175.94|174.14|175.97|174.17|175.97|174.17|175.94|174.14|4
1654819860000|2022-06-10 00:11:00|175.96|174.16|175.94|174.14|175.96|174.16|175.94|174.14|2
1654819870000|2022-06-10 00:11:10|175.93|174.13|175.93|174.13|175.93|174.13|175.93|174.13|1
1654819880000|2022-06-10 00:11:20|175.92|174.12|175.93|174.13|175.93|174.13|175.89|174.09|6
1654819890000|2022-06-10 00:11:30|175.94|174.14|175.91|174.11|175.94|174.14|175.91|174.11|3
1654819900000|2022-06-10 00:11:40|175.92|174.12|175.93|174.13|175.94|174.14|175.92|174.12|3
1654819910000|2022-06-10 00:11:50|175.92|174.12|175.92|174.12|175.92|174.12|175.92|174.12|1
1654819920000|2022-06-10 00:12:00|175.91|174.11|175.57|173.77|175.91|174.11|175.55|173.75|13
1654819930000|2022-06-10 00:12:10|175.58|173.78|175.51|173.71|175.58|173.78|175.48|173.68|14
1654819940000|2022-06-10 00:12:20|175.5|173.7|175.43|173.63|175.5|173.7|175.43|173.63|6
1654819950000|2022-06-10 00:12:30|175.42|173.62|175.26|173.46|175.42|173.62|175.26|173.46|14
1654819960000|2022-06-10 00:12:40|175.27|173.47|175.37|173.57|175.44|173.64|175.27|173.47|13
1654819970000|2022-06-10 00:12:50|175.38|173.58|175.42|173.62|175.44|173.64|175.38|173.58|8
1654819980000|2022-06-10 00:13:00|175.43|173.63|175.44|173.64|175.44|173.64|175.4|173.6|7
1654819990000|2022-06-10 00:13:10|175.45|173.65|175.46|173.66|175.49|173.69|175.35|173.55|14
1654820000000|2022-06-10 00:13:20|175.45|173.65|175.44|173.64|175.45|173.65|175.42|173.62|7
1654820010000|2022-06-10 00:13:30|175.42|173.62|175.41|173.61|175.42|173.62|175.41|173.61|2
1654820020000|2022-06-10 00:13:40|175.4|173.6|175.33|173.53|175.4|173.6|175.12|173.32|22
1654820030000|2022-06-10 00:13:50|175.37|173.57|175.38|173.58|175.47|173.67|175.36|173.56|14
1654820040000|2022-06-10 00:14:00|175.37|173.57|175.33|173.53|175.4|173.6|175.33|173.53|17
1654820050000|2022-06-10 00:14:10|175.31|173.51|175.34|173.54|175.35|173.55|175.31|173.51|12
1654820060000|2022-06-10 00:14:20|175.33|173.53|175.39|173.59|175.39|173.59|175.33|173.53|12
1654820070000|2022-06-10 00:14:30|175.38|173.58|175.35|173.55|175.38|173.58|175.34|173.54|5
1654820080000|2022-06-10 00:14:40|175.37|173.57|175.38|173.58|175.38|173.58|175.37|173.57|2
1654820090000|2022-06-10 00:14:50|175.37|173.57|175.37|173.57|175.38|173.58|175.35|173.55|9
1654820100000|2022-06-10 00:15:00|175.38|173.58|175.35|173.55|175.38|173.58|175.34|173.54|11
1654820110000|2022-06-10 00:15:10|175.34|173.54|175.35|173.55|175.35|173.55|175.34|173.54|2
1654820120000|2022-06-10 00:15:20|175.34|173.54|175.09|173.29|175.34|173.54|175.09|173.29|13
1654820130000|2022-06-10 00:15:30|175.07|173.27|175.02|173.22|175.07|173.27|174.97|173.17|20
1654820140000|2022-06-10 00:15:40|175.03|173.23|175.04|173.24|175.06|173.26|175|173.2|14
1654820150000|2022-06-10 00:15:50|175.03|173.23|175.02|173.22|175.03|173.23|174.99|173.19|7
1654820160000|2022-06-10 00:16:00|174.98|173.18|174.51|172.71|174.98|173.18|174.48|172.68|26
1654820170000|2022-06-10 00:16:10|174.5|172.7|174.08|172.28|174.5|172.7|174.07|172.27|26
1654820180000|2022-06-10 00:16:20|174.09|172.29|173.38|171.58|174.09|172.29|173.38|171.58|34
1654820190000|2022-06-10 00:16:30|173.29|171.49|172.35|170.55|173.29|171.49|172.31|170.51|37
1654820200000|2022-06-10 00:16:40|172.39|170.59|172.84|171.04|172.84|171.04|172.29|170.49|31
1654820210000|2022-06-10 00:16:50|172.83|171.03|172.65|170.85|172.83|171.03|172.46|170.66|37
1654820220000|2022-06-10 00:17:00|172.67|170.87|172.53|170.73|172.71|170.91|172.45|170.65|33
1654820230000|2022-06-10 00:17:10|172.51|170.71|171.98|170.18|172.51|170.71|171.89|170.09|34
1654820240000|2022-06-10 00:17:20|171.97|170.17|172.33|170.53|172.34|170.54|171.83|170.03|30
1654820250000|2022-06-10 00:17:30|172.34|170.54|172.3|170.5|172.47|170.67|172.11|170.31|34
1654820260000|2022-06-10 00:17:40|172.33|170.53|172.38|170.58|172.38|170.58|172.17|170.37|24
1654820270000|2022-06-10 00:17:50|172.39|170.59|172.42|170.62|172.42|170.62|172.35|170.55|9
1654820360000|2022-06-10 00:19:20|172.97|171.17|172.74|170.94|172.97|171.17|172.74|170.94|8
1654820370000|2022-06-10 00:19:30|172.77|170.97|172.55|170.75|172.8|171|172.51|170.71|28
1654820380000|2022-06-10 00:19:40|172.56|170.76|172.58|170.78|172.63|170.83|172.56|170.76|17
1654820390000|2022-06-10 00:19:50|172.59|170.79|172.42|170.62|172.59|170.79|172.42|170.62|26
1654820400000|2022-06-10 00:20:00|172.43|170.63|172.59|170.79|172.59|170.79|172.39|170.59|22
1654820410000|2022-06-10 00:20:10|172.61|170.81|172.57|170.77|172.67|170.87|172.55|170.75|19
1654820420000|2022-06-10 00:20:20|172.56|170.76|172.63|170.83|172.65|170.85|172.49|170.69|19
1654820430000|2022-06-10 00:20:30|172.6|170.8|172.6|170.8|172.67|170.87|172.58|170.78|16
1654820440000|2022-06-10 00:20:40|172.62|170.82|172.65|170.85|172.66|170.86|172.61|170.81|12
1654820450000|2022-06-10 00:20:50|172.66|170.86|172.57|170.77|172.67|170.87|172.57|170.77|12
1654820460000|2022-06-10 00:21:00|172.58|170.78|172.54|170.74|172.66|170.86|172.54|170.74|19
1654820470000|2022-06-10 00:21:10|172.53|170.73|172.57|170.77|172.57|170.77|172.53|170.73|8
1654820480000|2022-06-10 00:21:20|172.62|170.82|172.71|170.91|172.71|170.91|172.58|170.78|12
1654820490000|2022-06-10 00:21:30|172.78|170.98|173.05|171.25|173.08|171.28|172.78|170.98|17
1654820500000|2022-06-10 00:21:40|173.08|171.28|173.43|171.63|173.43|171.63|173.08|171.28|12
1654820510000|2022-06-10 00:21:50|173.42|171.62|173.33|171.53|173.42|171.62|173.3|171.5|12
1654820520000|2022-06-10 00:22:00|173.36|171.56|173.45|171.65|173.46|171.66|173.33|171.53|13
1654820530000|2022-06-10 00:22:10|173.44|171.64|173.31|171.51|173.44|171.64|173.3|171.5|27
1654820540000|2022-06-10 00:22:20|173.3|171.5|173.31|171.51|173.33|171.53|173.27|171.47|19
1654820550000|2022-06-10 00:22:30|173.32|171.52|173|171.2|173.32|171.52|172.97|171.17|19
1654820560000|2022-06-10 00:22:40|172.99|171.19|172.87|171.07|172.99|171.19|172.81|171.01|20
1654820570000|2022-06-10 00:22:50|172.86|171.06|172.96|171.16|173.02|171.22|172.86|171.06|18
1654820580000|2022-06-10 00:23:00|172.95|171.15|172.91|171.11|172.98|171.18|172.87|171.07|21
1654820590000|2022-06-10 00:23:10|172.88|171.08|172.95|171.15|172.95|171.15|172.86|171.06|14
1654820600000|2022-06-10 00:23:20|172.97|171.17|173|171.2|173.03|171.23|172.97|171.17|13
1654820610000|2022-06-10 00:23:30|173.02|171.22|173.06|171.26|173.07|171.27|173.02|171.22|13
1654820620000|2022-06-10 00:23:40|173.07|171.27|173.19|171.39|173.19|171.39|173.07|171.27|9
1654820630000|2022-06-10 00:23:50|173.18|171.38|173.15|171.35|173.2|171.4|173.11|171.31|19
1654820640000|2022-06-10 00:24:00|173.14|171.34|173.17|171.37|173.19|171.39|173.09|171.29|20
1654820650000|2022-06-10 00:24:10|173.15|171.35|173.14|171.34|173.18|171.38|173.06|171.26|17
1654820660000|2022-06-10 00:24:20|173.13|171.33|173.28|171.48|173.28|171.48|173.11|171.31|12
1654820670000|2022-06-10 00:24:30|173.29|171.49|173.22|171.42|173.29|171.49|173.19|171.39|15
1654820680000|2022-06-10 00:24:40|173.21|171.41|173.16|171.36|173.29|171.49|173.16|171.36|14
1654820690000|2022-06-10 00:24:50|173.15|171.35|173.15|171.35|173.16|171.36|173.14|171.34|5
1654820700000|2022-06-10 00:25:00|173.14|171.34|173.08|171.28|173.16|171.36|173.08|171.28|13
1654820710000|2022-06-10 00:25:10|173.07|171.27|173.04|171.24|173.07|171.27|173.04|171.24|10
1654820720000|2022-06-10 00:25:20|173.06|171.26|173.3|171.5|173.3|171.5|173.06|171.26|16
1654820730000|2022-06-10 00:25:30|173.29|171.49|173.62|171.82|173.62|171.82|173.26|171.46|24
1654820740000|2022-06-10 00:25:40|173.63|171.83|173.52|171.72|173.79|171.99|173.51|171.71|24
1654820750000|2022-06-10 00:25:50|173.51|171.71|173.69|171.89|173.69|171.89|173.47|171.67|29
1654820760000|2022-06-10 00:26:00|173.72|171.92|173.55|171.75|173.73|171.93|173.55|171.75|18
1654820770000|2022-06-10 00:26:10|173.56|171.76|173.55|171.75|173.67|171.87|173.55|171.75|19
1654820780000|2022-06-10 00:26:20|173.54|171.74|173.57|171.77|173.59|171.79|173.54|171.74|15
1654820790000|2022-06-10 00:26:30|173.58|171.78|173.54|171.74|173.59|171.79|173.54|171.74|14
1654820800000|2022-06-10 00:26:40|173.53|171.73|173.39|171.59|173.53|171.73|173.39|171.59|7
1654820810000|2022-06-10 00:26:50|173.4|171.6|173.34|171.54|173.4|171.6|173.33|171.53|10
1654820820000|2022-06-10 00:27:00|173.35|171.55|173.32|171.52|173.41|171.61|173.31|171.51|18
1654820830000|2022-06-10 00:27:10|173.3|171.5|173.29|171.49|173.3|171.5|173.23|171.43|14
1654820840000|2022-06-10 00:27:20|173.3|171.5|173.31|171.51|173.34|171.54|173.28|171.48|13
1654820850000|2022-06-10 00:27:30|173.32|171.52|173.31|171.51|173.32|171.52|173.29|171.49|8
1654820860000|2022-06-10 00:27:40|173.32|171.52|173.33|171.53|173.38|171.58|173.32|171.52|13
1654820870000|2022-06-10 00:27:50|173.32|171.52|173.34|171.54|173.35|171.55|173.3|171.5|8
1654820880000|2022-06-10 00:28:00|173.33|171.53|173.44|171.64|173.45|171.65|173.33|171.53|18
1654820890000|2022-06-10 00:28:10|173.43|171.63|173.4|171.6|173.43|171.63|173.4|171.6|6
1654820900000|2022-06-10 00:28:20|173.35|171.55|173.3|171.5|173.35|171.55|173.29|171.49|14
1654820910000|2022-06-10 00:28:30|173.29|171.49|173.42|171.62|173.42|171.62|173.28|171.48|11
1654820920000|2022-06-10 00:28:40|173.41|171.61|173.47|171.67|173.5|171.7|173.41|171.61|10
1654820940000|2022-06-10 00:29:00|173.46|171.66|173.36|171.56|173.46|171.66|173.34|171.54|20
1654820950000|2022-06-10 00:29:10|173.37|171.57|173.36|171.56|173.4|171.6|173.36|171.56|6
1654820960000|2022-06-10 00:29:20|173.35|171.55|173.4|171.6|173.4|171.6|173.34|171.54|8
1654820970000|2022-06-10 00:29:30|173.42|171.62|173.42|171.62|173.42|171.62|173.38|171.58|7
1654820980000|2022-06-10 00:29:40|173.41|171.61|173.45|171.65|173.46|171.66|173.39|171.59|12
1654820990000|2022-06-10 00:29:50|173.44|171.64|173.37|171.57|173.44|171.64|173.37|171.57|10
1654821000000|2022-06-10 00:30:00|173.35|171.55|173.37|171.57|173.39|171.59|173.34|171.54|12
1654821010000|2022-06-10 00:30:10|173.39|171.59|173.35|171.55|173.39|171.59|173.35|171.55|6
1654821020000|2022-06-10 00:30:20|173.34|171.54|173.3|171.5|173.34|171.54|173.29|171.49|14
1654821030000|2022-06-10 00:30:30|173.29|171.49|173.3|171.5|173.3|171.5|173.27|171.47|8
1654821040000|2022-06-10 00:30:40|173.31|171.51|173.3|171.5|173.33|171.53|173.29|171.49|12
1654821050000|2022-06-10 00:30:50|173.29|171.49|173.1|171.3|173.29|171.49|173.07|171.27|13
1654821060000|2022-06-10 00:31:00|173.11|171.31|173.15|171.35|173.18|171.38|173.11|171.31|12
1654821070000|2022-06-10 00:31:10|173.16|171.36|173.16|171.36|173.28|171.48|173.16|171.36|19
1654821080000|2022-06-10 00:31:20|173.14|171.34|173.14|171.34|173.24|171.44|173.12|171.32|15
1654821090000|2022-06-10 00:31:30|173.15|171.35|173.19|171.39|173.19|171.39|173.14|171.34|6
1654821100000|2022-06-10 00:31:40|173.18|171.38|173.17|171.37|173.19|171.39|173.15|171.35|11
1654821110000|2022-06-10 00:31:50|173.16|171.36|173.08|171.28|173.19|171.39|173.07|171.27|11
1654821120000|2022-06-10 00:32:00|173.1|171.3|173.11|171.31|173.11|171.31|173.05|171.25|18
1654821130000|2022-06-10 00:32:10|173.1|171.3|173.12|171.32|173.12|171.32|173.09|171.29|8
1654821140000|2022-06-10 00:32:20|173.14|171.34|173.23|171.43|173.25|171.45|173.11|171.31|16
1654821150000|2022-06-10 00:32:30|173.22|171.42|173.35|171.55|173.37|171.57|173.22|171.42|22
1654821160000|2022-06-10 00:32:40|173.34|171.54|173.18|171.38|173.34|171.54|173.18|171.38|11
1654821170000|2022-06-10 00:32:50|173.19|171.39|173.27|171.47|173.27|171.47|173.17|171.37|13
1654821180000|2022-06-10 00:33:00|173.26|171.46|173.41|171.61|173.41|171.61|173.25|171.45|15
1654821190000|2022-06-10 00:33:10|173.42|171.62|173.46|171.66|173.52|171.72|173.42|171.62|18
1654821200000|2022-06-10 00:33:20|173.47|171.67|173.5|171.7|173.54|171.74|173.47|171.67|10
1654821210000|2022-06-10 00:33:30|173.48|171.68|173.44|171.64|173.48|171.68|173.43|171.63|7
1654821220000|2022-06-10 00:33:40|173.45|171.65|173.5|171.7|173.5|171.7|173.45|171.65|10
1654821230000|2022-06-10 00:33:50|173.51|171.71|173.47|171.67|173.54|171.74|173.47|171.67|11
1654821250000|2022-06-10 00:34:10|173.48|171.68|173.47|171.67|173.48|171.68|173.47|171.67|4
1654821260000|2022-06-10 00:34:20|173.46|171.66|173.43|171.63|173.46|171.66|173.42|171.62|5
1654821270000|2022-06-10 00:34:30|173.44|171.64|173.47|171.67|173.47|171.67|173.42|171.62|12
1654821280000|2022-06-10 00:34:40|173.45|171.65|173.43|171.63|173.45|171.65|173.43|171.63|5
1654821290000|2022-06-10 00:34:50|173.44|171.64|173.47|171.67|173.47|171.67|173.44|171.64|7
1654821300000|2022-06-10 00:35:00|173.46|171.66|173.47|171.67|173.47|171.67|173.42|171.62|7
1654821310000|2022-06-10 00:35:10|173.44|171.64|173.3|171.5|173.44|171.64|173.3|171.5|7
1654821320000|2022-06-10 00:35:20|173.31|171.51|173.33|171.53|173.35|171.55|173.31|171.51|5
1654821330000|2022-06-10 00:35:30|173.34|171.54|173.36|171.56|173.36|171.56|173.33|171.53|7
1654821340000|2022-06-10 00:35:40|173.35|171.55|173.33|171.53|173.35|171.55|173.3|171.5|7
1654821350000|2022-06-10 00:35:50|173.34|171.54|173.51|171.71|173.51|171.71|173.33|171.53|15
1654821360000|2022-06-10 00:36:00|173.49|171.69|173.49|171.69|173.51|171.71|173.49|171.69|4
1654821370000|2022-06-10 00:36:10|173.5|171.7|173.48|171.68|173.5|171.7|173.48|171.68|5
1654821380000|2022-06-10 00:36:20|173.49|171.69|173.49|171.69|173.52|171.72|173.48|171.68|8
1654821390000|2022-06-10 00:36:30|173.48|171.68|173.49|171.69|173.49|171.69|173.47|171.67|4
1654821400000|2022-06-10 00:36:40|173.48|171.68|173.53|171.73|173.56|171.76|173.47|171.67|14
1654821410000|2022-06-10 00:36:50|173.54|171.74|173.72|171.92|173.72|171.92|173.54|171.74|6
1654821420000|2022-06-10 00:37:00|173.7|171.9|173.65|171.85|173.73|171.93|173.65|171.85|7
1654821430000|2022-06-10 00:37:10|173.64|171.84|173.54|171.74|173.66|171.86|173.53|171.73|20
1654821440000|2022-06-10 00:37:20|173.55|171.75|173.48|171.68|173.55|171.75|173.45|171.65|12
1654821450000|2022-06-10 00:37:30|173.47|171.67|173.37|171.57|173.52|171.72|173.37|171.57|17
1654821460000|2022-06-10 00:37:40|173.36|171.56|173.35|171.55|173.36|171.56|173.33|171.53|5
1654821470000|2022-06-10 00:37:50|173.37|171.57|173.49|171.69|173.49|171.69|173.35|171.55|10
1654821480000|2022-06-10 00:38:00|173.48|171.68|173.49|171.69|173.49|171.69|173.46|171.66|6
1654821490000|2022-06-10 00:38:10|173.5|171.7|173.52|171.72|173.52|171.72|173.47|171.67|6
1654821500000|2022-06-10 00:38:20|173.53|171.73|173.54|171.74|173.61|171.81|173.53|171.73|10
1654821510000|2022-06-10 00:38:30|173.55|171.75|173.59|171.79|173.62|171.82|173.55|171.75|10
1654821520000|2022-06-10 00:38:40|173.58|171.78|173.66|171.86|173.66|171.86|173.56|171.76|9
1654821530000|2022-06-10 00:38:50|173.65|171.85|173.65|171.85|173.65|171.85|173.64|171.84|3
1654821540000|2022-06-10 00:39:00|173.64|171.84|173.63|171.83|173.64|171.84|173.61|171.81|7
1654821550000|2022-06-10 00:39:10|173.62|171.82|173.71|171.91|173.74|171.94|173.62|171.82|10
1654821560000|2022-06-10 00:39:20|173.72|171.92|173.82|172.02|173.83|172.03|173.72|171.92|8
1654821570000|2022-06-10 00:39:30|173.83|172.03|173.81|172.01|173.84|172.04|173.8|172|7
1654821580000|2022-06-10 00:39:40|173.83|172.03|173.84|172.04|173.84|172.04|173.82|172.02|4
1654821590000|2022-06-10 00:39:50|173.85|172.05|174.03|172.23|174.06|172.26|173.85|172.05|15
1654821600000|2022-06-10 00:40:00|174.04|172.24|174|172.2|174.24|172.44|173.99|172.19|23
1654821610000|2022-06-10 00:40:10|174.02|172.22|173.87|172.07|174.04|172.24|173.87|172.07|11
1654821620000|2022-06-10 00:40:20|173.88|172.08|173.91|172.11|173.92|172.12|173.88|172.08|8
1654821630000|2022-06-10 00:40:30|173.9|172.1|173.9|172.1|173.92|172.12|173.9|172.1|4
1654821640000|2022-06-10 00:40:40|173.89|172.09|173.89|172.09|173.9|172.1|173.88|172.08|5
1654821650000|2022-06-10 00:40:50|173.9|172.1|173.98|172.18|174.01|172.21|173.9|172.1|13
1654821660000|2022-06-10 00:41:00|173.97|172.17|173.78|171.98|173.97|172.17|173.78|171.98|7
1654821670000|2022-06-10 00:41:10|173.77|171.97|173.77|171.97|173.8|172|173.75|171.95|13
1654821680000|2022-06-10 00:41:20|173.76|171.96|173.82|172.02|173.9|172.1|173.76|171.96|16
1654821690000|2022-06-10 00:41:30|173.81|172.01|173.87|172.07|173.87|172.07|173.8|172|10
1654821700000|2022-06-10 00:41:40|173.91|172.11|173.98|172.18|174|172.2|173.91|172.11|16
1654821710000|2022-06-10 00:41:50|173.99|172.19|173.92|172.12|174.03|172.23|173.92|172.12|16
1654821720000|2022-06-10 00:42:00|173.93|172.13|173.93|172.13|173.98|172.18|173.88|172.08|13
1654821730000|2022-06-10 00:42:10|173.95|172.15|173.97|172.17|173.99|172.19|173.92|172.12|10
1654821740000|2022-06-10 00:42:20|173.96|172.16|174.09|172.29|174.09|172.29|173.96|172.16|8
1654821750000|2022-06-10 00:42:30|174.07|172.27|174.03|172.23|174.07|172.27|174.03|172.23|6
1654821760000|2022-06-10 00:42:40|174.04|172.24|174.06|172.26|174.11|172.31|174.04|172.24|8
1654821770000|2022-06-10 00:42:50|174.07|172.27|174.14|172.34|174.14|172.34|174.07|172.27|9
1654821780000|2022-06-10 00:43:00|174.15|172.35|174.18|172.38|174.23|172.43|174.15|172.35|12
1654821790000|2022-06-10 00:43:10|174.19|172.39|174.18|172.38|174.19|172.39|174.17|172.37|9
1654821800000|2022-06-10 00:43:20|174.19|172.39|174.22|172.42|174.23|172.43|174.19|172.39|6
1654821810000|2022-06-10 00:43:30|174.23|172.43|174.2|172.4|174.29|172.49|174.2|172.4|8
1654821820000|2022-06-10 00:43:40|174.21|172.41|174.23|172.43|174.23|172.43|174.21|172.41|5
1654821830000|2022-06-10 00:43:50|174.27|172.47|174.31|172.51|174.32|172.52|174.27|172.47|9
1654821840000|2022-06-10 00:44:00|174.3|172.5|174.33|172.53|174.38|172.58|174.25|172.45|19
1654821850000|2022-06-10 00:44:10|174.35|172.55|174.35|172.55|174.35|172.55|174.33|172.53|9
1654821860000|2022-06-10 00:44:20|174.34|172.54|174.36|172.56|174.38|172.58|174.34|172.54|8
1654821870000|2022-06-10 00:44:30|174.35|172.55|174.39|172.59|174.39|172.59|174.34|172.54|12
1654821880000|2022-06-10 00:44:40|174.38|172.58|174.39|172.59|174.39|172.59|174.36|172.56|7
1654821890000|2022-06-10 00:44:50|174.38|172.58|174.38|172.58|174.38|172.58|174.35|172.55|9
1654821900000|2022-06-10 00:45:00|174.37|172.57|174.36|172.56|174.4|172.6|174.31|172.51|15
1654821910000|2022-06-10 00:45:10|174.35|172.55|174.39|172.59|174.39|172.59|174.35|172.55|7
1654821920000|2022-06-10 00:45:20|174.4|172.6|174.37|172.57|174.46|172.66|174.37|172.57|16
1654821930000|2022-06-10 00:45:30|174.36|172.56|174.36|172.56|174.37|172.57|174.36|172.56|3
1654821940000|2022-06-10 00:45:40|174.37|172.57|174.41|172.61|174.41|172.61|174.37|172.57|4
1654821960000|2022-06-10 00:46:00|174.39|172.59|174.39|172.59|174.4|172.6|174.36|172.56|14
1654821970000|2022-06-10 00:46:10|174.38|172.58|174.37|172.57|174.38|172.58|174.35|172.55|7
1654821980000|2022-06-10 00:46:20|174.38|172.58|174.35|172.55|174.39|172.59|174.34|172.54|10
1654821990000|2022-06-10 00:46:30|174.34|172.54|174.32|172.52|174.38|172.58|174.32|172.52|7
1654822000000|2022-06-10 00:46:40|174.31|172.51|174.34|172.54|174.34|172.54|174.31|172.51|4
1654822010000|2022-06-10 00:46:50|174.35|172.55|174.36|172.56|174.37|172.57|174.35|172.55|3
1654822020000|2022-06-10 00:47:00|174.35|172.55|174.36|172.56|174.36|172.56|174.35|172.55|2
1654822030000|2022-06-10 00:47:10|174.37|172.57|174.39|172.59|174.4|172.6|174.36|172.56|6
1654822040000|2022-06-10 00:47:20|174.45|172.65|174.48|172.68|174.48|172.68|174.45|172.65|4
1654822050000|2022-06-10 00:47:30|174.5|172.7|174.48|172.68|174.5|172.7|174.48|172.68|6
1654822060000|2022-06-10 00:47:40|174.47|172.67|174.37|172.57|174.47|172.67|174.34|172.54|12
1654822070000|2022-06-10 00:47:50|174.38|172.58|174.38|172.58|174.42|172.62|174.38|172.58|7
1654822080000|2022-06-10 00:48:00|174.37|172.57|174.32|172.52|174.37|172.57|174.32|172.52|4
1654822090000|2022-06-10 00:48:10|174.31|172.51|174.28|172.48|174.31|172.51|174.27|172.47|8
1654822100000|2022-06-10 00:48:20|174.29|172.49|174.3|172.5|174.3|172.5|174.28|172.48|4
1654822110000|2022-06-10 00:48:30|174.31|172.51|174.37|172.57|174.38|172.58|174.3|172.5|9
1654822120000|2022-06-10 00:48:40|174.38|172.58|174.4|172.6|174.42|172.62|174.38|172.58|11
1654822130000|2022-06-10 00:48:50|174.42|172.62|174.49|172.69|174.49|172.69|174.42|172.62|9
1654822140000|2022-06-10 00:49:00|174.5|172.7|174.43|172.63|174.5|172.7|174.43|172.63|9
1654822150000|2022-06-10 00:49:10|174.41|172.61|174.41|172.61|174.41|172.61|174.38|172.58|5
1654822160000|2022-06-10 00:49:20|174.42|172.62|174.4|172.6|174.44|172.64|174.4|172.6|7
1654822170000|2022-06-10 00:49:30|174.42|172.62|174.46|172.66|174.47|172.67|174.41|172.61|9
1654822190000|2022-06-10 00:49:50|174.44|172.64|174.44|172.64|174.45|172.65|174.43|172.63|5
1654822200000|2022-06-10 00:50:00|174.43|172.63|174.45|172.65|174.46|172.66|174.42|172.62|6
1654822210000|2022-06-10 00:50:10|174.46|172.66|174.48|172.68|174.48|172.68|174.46|172.66|2
1654822220000|2022-06-10 00:50:20|174.47|172.67|174.44|172.64|174.47|172.67|174.44|172.64|3
1654822230000|2022-06-10 00:50:30|174.45|172.65|174.43|172.63|174.46|172.66|174.43|172.63|7
1654822240000|2022-06-10 00:50:40|174.42|172.62|174.43|172.63|174.44|172.64|174.42|172.62|3
1654822250000|2022-06-10 00:50:50|174.44|172.64|174.44|172.64|174.44|172.64|174.44|172.64|1
1654822260000|2022-06-10 00:51:00|174.43|172.63|174.38|172.58|174.44|172.64|174.38|172.58|7
1654822270000|2022-06-10 00:51:10|174.37|172.57|174.31|172.51|174.37|172.57|174.31|172.51|5
1654822280000|2022-06-10 00:51:20|174.3|172.5|174.2|172.4|174.3|172.5|174.16|172.36|8
1654822290000|2022-06-10 00:51:30|174.21|172.41|174.19|172.39|174.21|172.41|174.18|172.38|4
1654822300000|2022-06-10 00:51:40|174.24|172.44|174.24|172.44|174.26|172.46|174.24|172.44|4
1654822310000|2022-06-10 00:51:50|174.25|172.45|174.25|172.45|174.25|172.45|174.25|172.45|1
1654822320000|2022-06-10 00:52:00|174.24|172.44|174.21|172.41|174.24|172.44|174.21|172.41|3
1654822330000|2022-06-10 00:52:10|174.2|172.4|174.12|172.32|174.2|172.4|174.12|172.32|7
1654822340000|2022-06-10 00:52:20|174.1|172.3|174.01|172.21|174.1|172.3|174.01|172.21|10
1654822350000|2022-06-10 00:52:30|174.02|172.22|174.06|172.26|174.09|172.29|174.02|172.22|7
1654822360000|2022-06-10 00:52:40|174.07|172.27|174.11|172.31|174.14|172.34|174.07|172.27|8
1654822370000|2022-06-10 00:52:50|174.1|172.3|174.13|172.33|174.13|172.33|174.1|172.3|3
1654822380000|2022-06-10 00:53:00|174.16|172.36|174.16|172.36|174.16|172.36|174.16|172.36|1
1654822390000|2022-06-10 00:53:10|174.17|172.37|174.16|172.36|174.17|172.37|174.16|172.36|2
1654822400000|2022-06-10 00:53:20|174.18|172.38|174.23|172.43|174.26|172.46|174.18|172.38|7
1654822410000|2022-06-10 00:53:30|174.24|172.44|174.32|172.52|174.33|172.53|174.24|172.44|5
1654822420000|2022-06-10 00:53:40|174.31|172.51|174.3|172.5|174.31|172.51|174.28|172.48|5
1654822430000|2022-06-10 00:53:50|174.29|172.49|174.23|172.43|174.29|172.49|174.23|172.43|3
1654822440000|2022-06-10 00:54:00|174.25|172.45|174.2|172.4|174.25|172.45|174.2|172.4|6
1654822450000|2022-06-10 00:54:10|174.21|172.41|174.2|172.4|174.21|172.41|174.2|172.4|2
1654822470000|2022-06-10 00:54:30|174.21|172.41|174.25|172.45|174.26|172.46|174.21|172.41|5
1654822480000|2022-06-10 00:54:40|174.26|172.46|174.33|172.53|174.36|172.56|174.26|172.46|10
1654822490000|2022-06-10 00:54:50|174.34|172.54|174.32|172.52|174.42|172.62|174.32|172.52|14
1654822500000|2022-06-10 00:55:00|174.33|172.53|174.23|172.43|174.38|172.58|174.23|172.43|13
1654822510000|2022-06-10 00:55:10|174.22|172.42|174.22|172.42|174.22|172.42|174.2|172.4|5
1654822520000|2022-06-10 00:55:20|174.21|172.41|174.06|172.26|174.21|172.41|174.06|172.26|4
1654822530000|2022-06-10 00:55:30|174.07|172.27|174.08|172.28|174.1|172.3|174.07|172.27|5
1654822540000|2022-06-10 00:55:40|174.14|172.34|174.13|172.33|174.14|172.34|174.13|172.33|2
1654822550000|2022-06-10 00:55:50|174.15|172.35|174.15|172.35|174.18|172.38|174.15|172.35|6
1654822560000|2022-06-10 00:56:00|174.18|172.38|174.14|172.34|174.21|172.41|174.14|172.34|6
1654822570000|2022-06-10 00:56:10|174.16|172.36|174.16|172.36|174.21|172.41|174.15|172.35|8
1654822580000|2022-06-10 00:56:20|174.19|172.39|174.25|172.45|174.26|172.46|174.19|172.39|8
1654822590000|2022-06-10 00:56:30|174.24|172.44|174.24|172.44|174.24|172.44|174.24|172.44|1
1654822610000|2022-06-10 00:56:50|174.22|172.42|174.21|172.41|174.22|172.42|174.21|172.41|2
1654822620000|2022-06-10 00:57:00|174.23|172.43|174.31|172.51|174.32|172.52|174.23|172.43|7
1654822630000|2022-06-10 00:57:10|174.3|172.5|174.3|172.5|174.31|172.51|174.3|172.5|3
1654822650000|2022-06-10 00:57:30|174.28|172.48|174.25|172.45|174.28|172.48|174.24|172.44|4
1654822660000|2022-06-10 00:57:40|174.24|172.44|174.19|172.39|174.24|172.44|174.19|172.39|3
1654822670000|2022-06-10 00:57:50|174.16|172.36|174.15|172.35|174.16|172.36|174.14|172.34|6
1654822680000|2022-06-10 00:58:00|174.16|172.36|174.26|172.46|174.28|172.48|174.16|172.36|14
1654822690000|2022-06-10 00:58:10|174.33|172.53|174.32|172.52|174.35|172.55|174.32|172.52|6
1654822700000|2022-06-10 00:58:20|174.31|172.51|174.26|172.46|174.31|172.51|174.26|172.46|4
1654822710000|2022-06-10 00:58:30|174.24|172.44|174.3|172.5|174.3|172.5|174.24|172.44|9
1654822720000|2022-06-10 00:58:40|174.31|172.51|174.23|172.43|174.33|172.53|174.23|172.43|10
1654822730000|2022-06-10 00:58:50|174.22|172.42|174.21|172.41|174.23|172.43|174.19|172.39|9
1654822740000|2022-06-10 00:59:00|174.23|172.43|174.21|172.41|174.23|172.43|174.19|172.39|4
1654822750000|2022-06-10 00:59:10|174.22|172.42|174.21|172.41|174.22|172.42|174.19|172.39|6
1654822760000|2022-06-10 00:59:20|174.22|172.42|174.24|172.44|174.24|172.44|174.22|172.42|9
1654822770000|2022-06-10 00:59:30|174.26|172.46|174.26|172.46|174.26|172.46|174.24|172.44|5
1654822780000|2022-06-10 00:59:40|174.28|172.48|174.28|172.48|174.31|172.51|174.28|172.48|5
1654822790000|2022-06-10 00:59:50|174.25|172.45|174.22|172.42|174.25|172.45|174.21|172.41|5
1654822800000|2022-06-10 01:00:00|174.23|172.43|174.02|172.22|174.24|172.44|174.02|172.22|9
1654822810000|2022-06-10 01:00:10|174.07|172.27|174.18|172.38|174.21|172.41|174.04|172.24|15
1654822820000|2022-06-10 01:00:20|174.17|172.37|174.24|172.44|174.31|172.51|174.16|172.36|15
1654822830000|2022-06-10 01:00:30|174.23|172.43|174.17|172.37|174.23|172.43|174.17|172.37|4
1654822840000|2022-06-10 01:00:40|174.16|172.36|174.09|172.29|174.16|172.36|174.08|172.28|14
1654822850000|2022-06-10 01:00:50|174.08|172.28|174.05|172.25|174.08|172.28|174.05|172.25|3
1654822860000|2022-06-10 01:01:00|174.07|172.27|174.19|172.39|174.21|172.41|174.07|172.27|13
1654822870000|2022-06-10 01:01:10|174.2|172.4|174.24|172.44|174.24|172.44|174.16|172.36|9
1654822880000|2022-06-10 01:01:20|174.25|172.45|174.21|172.41|174.27|172.47|174.21|172.41|10
1654822890000|2022-06-10 01:01:30|174.19|172.39|174.16|172.36|174.19|172.39|174.14|172.34|9
1654822900000|2022-06-10 01:01:40|174.15|172.35|174.14|172.34|174.21|172.41|174.14|172.34|9
1654822910000|2022-06-10 01:01:50|174.13|172.33|174.04|172.24|174.13|172.33|174.03|172.23|9
1654822920000|2022-06-10 01:02:00|174.05|172.25|174.03|172.23|174.05|172.25|174.02|172.22|5
1654822930000|2022-06-10 01:02:10|174.02|172.22|174|172.2|174.02|172.22|173.98|172.18|7
1654822940000|2022-06-10 01:02:20|174.01|172.21|173.95|172.15|174.01|172.21|173.93|172.13|8
1654822950000|2022-06-10 01:02:30|173.96|172.16|173.94|172.14|173.96|172.16|173.94|172.14|3
1654822970000|2022-06-10 01:02:50|173.92|172.12|173.85|172.05|173.92|172.12|173.85|172.05|6
1654822980000|2022-06-10 01:03:00|173.86|172.06|173.89|172.09|173.89|172.09|173.85|172.05|5
1654822990000|2022-06-10 01:03:10|173.9|172.1|174|172.2|174|172.2|173.9|172.1|9
1654823000000|2022-06-10 01:03:20|173.98|172.18|174.11|172.31|174.12|172.32|173.97|172.17|12
1654823010000|2022-06-10 01:03:30|174.12|172.32|174.12|172.32|174.12|172.32|174.12|172.32|1
1654823020000|2022-06-10 01:03:40|174.13|172.33|174.13|172.33|174.13|172.33|174.13|172.33|1
1654823040000|2022-06-10 01:04:00|174.14|172.34|174.25|172.45|174.25|172.45|174.13|172.33|10
1654823050000|2022-06-10 01:04:10|174.27|172.47|174.22|172.42|174.27|172.47|174.18|172.38|15
1654823060000|2022-06-10 01:04:20|174.23|172.43|174.3|172.5|174.31|172.51|174.23|172.43|8
1654823070000|2022-06-10 01:04:30|174.31|172.51|174.32|172.52|174.33|172.53|174.31|172.51|3
1654823080000|2022-06-10 01:04:40|174.3|172.5|174.32|172.52|174.33|172.53|174.28|172.48|12
1654823090000|2022-06-10 01:04:50|174.33|172.53|174.26|172.46|174.33|172.53|174.25|172.45|6
1654823100000|2022-06-10 01:05:00|174.25|172.45|174.23|172.43|174.25|172.45|174.23|172.43|5
1654823110000|2022-06-10 01:05:10|174.22|172.42|174.31|172.51|174.31|172.51|174.22|172.42|5
1654823120000|2022-06-10 01:05:20|174.34|172.54|174.33|172.53|174.34|172.54|174.31|172.51|7
1654823130000|2022-06-10 01:05:30|174.32|172.52|174.31|172.51|174.32|172.52|174.31|172.51|2
1654823140000|2022-06-10 01:05:40|174.3|172.5|174.24|172.44|174.3|172.5|174.24|172.44|3
1654823150000|2022-06-10 01:05:50|174.25|172.45|174.26|172.46|174.26|172.46|174.25|172.45|2
1654823160000|2022-06-10 01:06:00|174.25|172.45|174.26|172.46|174.28|172.48|174.24|172.44|8
1654823170000|2022-06-10 01:06:10|174.24|172.44|174.24|172.44|174.24|172.44|174.24|172.44|1
1654823180000|2022-06-10 01:06:20|174.23|172.43|174.23|172.43|174.23|172.43|174.23|172.43|1
1654823190000|2022-06-10 01:06:30|174.22|172.42|174.19|172.39|174.22|172.42|174.18|172.38|5
1654823220000|2022-06-10 01:07:00|174.17|172.37|174.17|172.37|174.17|172.37|174.17|172.37|1
1654823230000|2022-06-10 01:07:10|174.16|172.36|174.15|172.35|174.16|172.36|174.15|172.35|2
1654823240000|2022-06-10 01:07:20|174.14|172.34|174.13|172.33|174.14|172.34|174.13|172.33|2
1654823250000|2022-06-10 01:07:30|174.11|172.31|174.1|172.3|174.11|172.31|174.1|172.3|2
1654823260000|2022-06-10 01:07:40|174.11|172.31|174.11|172.31|174.11|172.31|174.11|172.31|1
1654823270000|2022-06-10 01:07:50|174.12|172.32|174.13|172.33|174.14|172.34|174.12|172.32|4
1654823280000|2022-06-10 01:08:00|174.11|172.31|174.12|172.32|174.12|172.32|174.11|172.31|2
1654823290000|2022-06-10 01:08:10|174.11|172.31|173.98|172.18|174.11|172.31|173.98|172.18|4
1654823300000|2022-06-10 01:08:20|173.99|172.19|173.98|172.18|174.05|172.25|173.98|172.18|8
1654823310000|2022-06-10 01:08:30|173.99|172.19|173.99|172.19|173.99|172.19|173.99|172.19|1
1654823320000|2022-06-10 01:08:40|174|172.2|174.01|172.21|174.03|172.23|174|172.2|6
1654823330000|2022-06-10 01:08:50|174|172.2|173.98|172.18|174|172.2|173.98|172.18|3
1654823340000|2022-06-10 01:09:00|173.99|172.19|173.85|172.05|173.99|172.19|173.84|172.04|12
1654823350000|2022-06-10 01:09:10|173.84|172.04|173.9|172.1|173.9|172.1|173.83|172.03|7
1654823360000|2022-06-10 01:09:20|173.91|172.11|174.04|172.24|174.05|172.25|173.9|172.1|11
1654823370000|2022-06-10 01:09:30|174.03|172.23|174.04|172.24|174.04|172.24|174.01|172.21|8
1654823380000|2022-06-10 01:09:40|174.02|172.22|174.02|172.22|174.02|172.22|174.02|172.22|1
1654823390000|2022-06-10 01:09:50|174.03|172.23|173.91|172.11|174.11|172.31|173.87|172.07|19
1654823400000|2022-06-10 01:10:00|173.93|172.13|173.93|172.13|173.97|172.17|173.92|172.12|15
1654823410000|2022-06-10 01:10:10|173.94|172.14|173.77|171.97|173.94|172.14|173.77|171.97|12
1654823420000|2022-06-10 01:10:20|173.73|171.93|173.63|171.83|173.75|171.95|173.57|171.77|12
1654823430000|2022-06-10 01:10:30|173.62|171.82|173.6|171.8|173.62|171.82|173.59|171.79|5
1654823440000|2022-06-10 01:10:40|173.59|171.79|173.54|171.74|173.59|171.79|173.54|171.74|4
1654823450000|2022-06-10 01:10:50|173.53|171.73|173.53|171.73|173.53|171.73|173.53|171.73|1
1654823460000|2022-06-10 01:11:00|173.52|171.72|173.53|171.73|173.55|171.75|173.52|171.72|6
1654823470000|2022-06-10 01:11:10|173.54|171.74|173.5|171.7|173.62|171.82|173.5|171.7|10
1654823480000|2022-06-10 01:11:20|173.51|171.71|173.5|171.7|173.51|171.71|173.5|171.7|2
1654823490000|2022-06-10 01:11:30|173.51|171.71|173.5|171.7|173.55|171.75|173.5|171.7|8
1654823500000|2022-06-10 01:11:40|173.49|171.69|173.44|171.64|173.49|171.69|173.44|171.64|6
1654823510000|2022-06-10 01:11:50|173.43|171.63|173.65|171.85|173.65|171.85|173.42|171.62|12
1654823520000|2022-06-10 01:12:00|173.66|171.86|173.68|171.88|173.68|171.88|173.6|171.8|9
1654823530000|2022-06-10 01:12:10|173.71|171.91|173.7|171.9|173.72|171.92|173.66|171.86|12
1654823540000|2022-06-10 01:12:20|173.71|171.91|173.73|171.93|173.75|171.95|173.7|171.9|7
1654823550000|2022-06-10 01:12:30|173.72|171.92|173.72|171.92|173.73|171.93|173.72|171.92|3
1654823560000|2022-06-10 01:12:40|173.73|171.93|173.73|171.93|173.77|171.97|173.72|171.92|8
1654823570000|2022-06-10 01:12:50|173.72|171.92|173.72|171.92|173.72|171.92|173.72|171.92|1
1654823580000|2022-06-10 01:13:00|173.73|171.93|173.71|171.91|173.75|171.95|173.67|171.87|12
1654823590000|2022-06-10 01:13:10|173.69|171.89|173.69|171.89|173.69|171.89|173.69|171.89|1
1654823600000|2022-06-10 01:13:20|173.68|171.88|173.72|171.92|173.72|171.92|173.67|171.87|5
1654823610000|2022-06-10 01:13:30|173.7|171.9|173.64|171.84|173.7|171.9|173.62|171.82|8
1654823620000|2022-06-10 01:13:40|173.66|171.86|173.8|172|173.8|172|173.66|171.86|8
1654823630000|2022-06-10 01:13:50|173.79|171.99|173.79|171.99|173.79|171.99|173.78|171.98|3
1654823640000|2022-06-10 01:14:00|173.8|172|173.83|172.03|173.83|172.03|173.8|172|5
1654823650000|2022-06-10 01:14:10|173.84|172.04|173.87|172.07|173.89|172.09|173.84|172.04|6
1654823660000|2022-06-10 01:14:20|173.85|172.05|173.85|172.05|173.85|172.05|173.84|172.04|3
1654823670000|2022-06-10 01:14:30|173.84|172.04|173.85|172.05|173.85|172.05|173.84|172.04|2
1654823680000|2022-06-10 01:14:40|173.84|172.04|173.79|171.99|173.84|172.04|173.79|171.99|7
1654823690000|2022-06-10 01:14:50|173.82|172.02|173.77|171.97|173.82|172.02|173.77|171.97|6
1654823700000|2022-06-10 01:15:00|173.78|171.98|173.74|171.94|173.79|171.99|173.74|171.94|10
1654823710000|2022-06-10 01:15:10|173.73|171.93|173.56|171.76|173.74|171.94|173.55|171.75|9
1654823720000|2022-06-10 01:15:20|173.57|171.77|173.56|171.76|173.62|171.82|173.56|171.76|9
1654823730000|2022-06-10 01:15:30|173.57|171.77|173.71|171.91|173.72|171.92|173.57|171.77|10
1654823740000|2022-06-10 01:15:40|173.72|171.92|173.8|172|173.82|172.02|173.72|171.92|9
1654823750000|2022-06-10 01:15:50|173.79|171.99|173.74|171.94|173.79|171.99|173.73|171.93|6
1654823760000|2022-06-10 01:16:00|173.76|171.96|173.74|171.94|173.78|171.98|173.74|171.94|6
1654823770000|2022-06-10 01:16:10|173.75|171.95|173.87|172.07|173.87|172.07|173.75|171.95|11
1654823780000|2022-06-10 01:16:20|173.9|172.1|173.92|172.12|173.92|172.12|173.9|172.1|3
1654823790000|2022-06-10 01:16:30|173.9|172.1|173.92|172.12|173.92|172.12|173.9|172.1|3
1654823800000|2022-06-10 01:16:40|173.94|172.14|174.03|172.23|174.03|172.23|173.94|172.14|7
1654823810000|2022-06-10 01:16:50|174.02|172.22|174.01|172.21|174.02|172.22|174.01|172.21|2
1654823820000|2022-06-10 01:17:00|174.02|172.22|174.04|172.24|174.04|172.24|174.02|172.22|3
1654823840000|2022-06-10 01:17:20|174.07|172.27|174.33|172.53|174.35|172.55|174.07|172.27|16
1654823850000|2022-06-10 01:17:30|174.34|172.54|174.15|172.35|174.34|172.54|174.15|172.35|12
1654823860000|2022-06-10 01:17:40|174.14|172.34|174.11|172.31|174.14|172.34|174.11|172.31|10
1654823870000|2022-06-10 01:17:50|174.12|172.32|174.14|172.34|174.2|172.4|174.12|172.32|10
1654823880000|2022-06-10 01:18:00|174.13|172.33|174.18|172.38|174.18|172.38|174.13|172.33|6
1654823890000|2022-06-10 01:18:10|174.19|172.39|174.31|172.51|174.31|172.51|174.19|172.39|9
1654823900000|2022-06-10 01:18:20|174.32|172.52|174.42|172.62|174.42|172.62|174.32|172.52|6
1654823910000|2022-06-10 01:18:30|174.43|172.63|174.36|172.56|174.52|172.72|174.36|172.56|18
1654823920000|2022-06-10 01:18:40|174.33|172.53|174.3|172.5|174.33|172.53|174.3|172.5|3
1654823930000|2022-06-10 01:18:50|174.31|172.51|174.34|172.54|174.37|172.57|174.31|172.51|15
1654823940000|2022-06-10 01:19:00|174.35|172.55|174.33|172.53|174.36|172.56|174.33|172.53|7
1654823950000|2022-06-10 01:19:10|174.32|172.52|174.33|172.53|174.33|172.53|174.31|172.51|6
1654823970000|2022-06-10 01:19:30|174.34|172.54|174.35|172.55|174.35|172.55|174.34|172.54|2
1654823980000|2022-06-10 01:19:40|174.36|172.56|174.6|172.8|174.6|172.8|174.36|172.56|18
1654823990000|2022-06-10 01:19:50|174.57|172.77|174.53|172.73|174.59|172.79|174.52|172.72|18
1654824000000|2022-06-10 01:20:00|174.54|172.74|174.52|172.72|174.56|172.76|174.52|172.72|11
1654824010000|2022-06-10 01:20:10|174.53|172.73|174.56|172.76|174.56|172.76|174.53|172.73|5
1654824020000|2022-06-10 01:20:20|174.57|172.77|174.89|173.09|174.94|173.14|174.56|172.76|24
1654824030000|2022-06-10 01:20:30|174.9|173.1|174.63|172.83|174.92|173.12|174.63|172.83|21
1654824040000|2022-06-10 01:20:40|174.65|172.85|174.65|172.85|174.66|172.86|174.64|172.84|5
1654824050000|2022-06-10 01:20:50|174.66|172.86|174.67|172.87|174.71|172.91|174.65|172.85|10
1654824060000|2022-06-10 01:21:00|174.68|172.88|174.77|172.97|174.85|173.05|174.68|172.88|17
1654824070000|2022-06-10 01:21:10|174.79|172.99|174.64|172.84|174.79|172.99|174.64|172.84|9
1654824080000|2022-06-10 01:21:20|174.63|172.83|174.63|172.83|174.63|172.83|174.62|172.82|3
1654824090000|2022-06-10 01:21:30|174.62|172.82|174.57|172.77|174.62|172.82|174.55|172.75|7
1654824100000|2022-06-10 01:21:40|174.56|172.76|174.53|172.73|174.56|172.76|174.53|172.73|4
1654824110000|2022-06-10 01:21:50|174.51|172.71|174.54|172.74|174.54|172.74|174.5|172.7|5
1654824120000|2022-06-10 01:22:00|174.55|172.75|174.53|172.73|174.57|172.77|174.51|172.71|11
1654824140000|2022-06-10 01:22:20|174.52|172.72|174.46|172.66|174.52|172.72|174.43|172.63|6
1654824150000|2022-06-10 01:22:30|174.45|172.65|174.37|172.57|174.45|172.65|174.36|172.56|7
1654824160000|2022-06-10 01:22:40|174.38|172.58|174.47|172.67|174.49|172.69|174.38|172.58|10
1654824170000|2022-06-10 01:22:50|174.48|172.68|174.58|172.78|174.58|172.78|174.48|172.68|5
1654824180000|2022-06-10 01:23:00|174.55|172.75|174.54|172.74|174.55|172.75|174.54|172.74|2
1654824190000|2022-06-10 01:23:10|174.55|172.75|174.55|172.75|174.55|172.75|174.55|172.75|1
1654824200000|2022-06-10 01:23:20|174.54|172.74|174.52|172.72|174.54|172.74|174.52|172.72|2
1654824210000|2022-06-10 01:23:30|174.51|172.71|174.55|172.75|174.55|172.75|174.51|172.71|4
1654824220000|2022-06-10 01:23:40|174.56|172.76|174.62|172.82|174.62|172.82|174.55|172.75|9
1654824230000|2022-06-10 01:23:50|174.63|172.83|174.64|172.84|174.66|172.86|174.61|172.81|9
1654824240000|2022-06-10 01:24:00|174.61|172.81|174.58|172.78|174.61|172.81|174.58|172.78|3
1654824250000|2022-06-10 01:24:10|174.6|172.8|174.54|172.74|174.6|172.8|174.54|172.74|8
1654824260000|2022-06-10 01:24:20|174.55|172.75|174.56|172.76|174.56|172.76|174.55|172.75|2
1654824270000|2022-06-10 01:24:30|174.55|172.75|174.55|172.75|174.56|172.76|174.55|172.75|3
1654824280000|2022-06-10 01:24:40|174.56|172.76|174.56|172.76|174.59|172.79|174.56|172.76|5
1654824290000|2022-06-10 01:24:50|174.55|172.75|174.57|172.77|174.57|172.77|174.54|172.74|4
1654824300000|2022-06-10 01:25:00|174.58|172.78|174.52|172.72|174.59|172.79|174.51|172.71|10
1654824310000|2022-06-10 01:25:10|174.54|172.74|174.55|172.75|174.57|172.77|174.54|172.74|4
1654824320000|2022-06-10 01:25:20|174.56|172.76|174.57|172.77|174.57|172.77|174.56|172.76|4
1654824330000|2022-06-10 01:25:30|174.56|172.76|174.59|172.79|174.59|172.79|174.5|172.7|9
1654824340000|2022-06-10 01:25:40|174.58|172.78|174.6|172.8|174.6|172.8|174.57|172.77|5
1654824350000|2022-06-10 01:25:50|174.59|172.79|174.64|172.84|174.64|172.84|174.59|172.79|4
1654824360000|2022-06-10 01:26:00|174.65|172.85|174.66|172.86|174.66|172.86|174.65|172.85|2
1654824370000|2022-06-10 01:26:10|174.69|172.89|174.74|172.94|174.76|172.96|174.69|172.89|5
1654824390000|2022-06-10 01:26:30|174.75|172.95|174.76|172.96|174.76|172.96|174.75|172.95|2
1654824400000|2022-06-10 01:26:40|174.78|172.98|174.84|173.04|174.84|173.04|174.77|172.97|7
1654824420000|2022-06-10 01:27:00|174.83|173.03|174.84|173.04|174.84|173.04|174.83|173.03|2
1654824430000|2022-06-10 01:27:10|174.85|173.05|174.94|173.14|174.94|173.14|174.84|173.04|5
1654824440000|2022-06-10 01:27:20|174.92|173.12|174.85|173.05|174.93|173.13|174.85|173.05|8
1654824450000|2022-06-10 01:27:30|174.84|173.04|174.75|172.95|174.84|173.04|174.75|172.95|9
1654824460000|2022-06-10 01:27:40|174.76|172.96|174.77|172.97|174.77|172.97|174.76|172.96|2
1654824470000|2022-06-10 01:27:50|174.76|172.96|174.87|173.07|174.89|173.09|174.76|172.96|10
1654824480000|2022-06-10 01:28:00|174.86|173.06|174.86|173.06|174.86|173.06|174.86|173.06|1
1654824490000|2022-06-10 01:28:10|174.87|173.07|174.88|173.08|174.88|173.08|174.87|173.07|2
1654824510000|2022-06-10 01:28:30|174.87|173.07|174.85|173.05|174.93|173.13|174.85|173.05|8
1654824520000|2022-06-10 01:28:40|174.84|173.04|174.88|173.08|174.88|173.08|174.76|172.96|12
1654824530000|2022-06-10 01:28:50|174.89|173.09|174.88|173.08|174.89|173.09|174.88|173.08|2
1654824540000|2022-06-10 01:29:00|174.89|173.09|174.97|173.17|174.97|173.17|174.89|173.09|5
1654824560000|2022-06-10 01:29:20|175.02|173.22|175.04|173.24|175.04|173.24|175.02|173.22|2
1654824570000|2022-06-10 01:29:30|175.03|173.23|175.03|173.23|175.03|173.23|175.03|173.23|1
1654824580000|2022-06-10 01:29:40|175.04|173.24|175.11|173.31|175.11|173.31|175.04|173.24|3
1654824590000|2022-06-10 01:29:50|175.06|173.26|175.04|173.24|175.06|173.26|175.04|173.24|2
1654824600000|2022-06-10 01:30:00|175.02|173.22|174.97|173.17|175.02|173.22|174.97|173.17|2
1654824610000|2022-06-10 01:30:10|174.96|173.16|175.01|173.21|175.01|173.21|174.92|173.12|8
1654824620000|2022-06-10 01:30:20|175.03|173.23|175.07|173.27|175.09|173.29|175.03|173.23|6
1654824630000|2022-06-10 01:30:30|175.09|173.29|175.04|173.24|175.09|173.29|175.04|173.24|8
1654824640000|2022-06-10 01:30:40|175.03|173.23|175.06|173.26|175.06|173.26|175.02|173.22|6
1654824650000|2022-06-10 01:30:50|175.05|173.25|175.03|173.23|175.05|173.25|175.02|173.22|5
1654824690000|2022-06-10 01:31:30|175.05|173.25|175.04|173.24|175.06|173.26|175.04|173.24|3
1654824700000|2022-06-10 01:31:40|175.03|173.23|174.94|173.14|175.03|173.23|174.94|173.14|10
1654824710000|2022-06-10 01:31:50|174.95|173.15|174.96|173.16|174.96|173.16|174.95|173.15|2
1654824720000|2022-06-10 01:32:00|174.99|173.19|175.01|173.21|175.03|173.23|174.99|173.19|6
1654824730000|2022-06-10 01:32:10|174.98|173.18|174.94|173.14|174.98|173.18|174.94|173.14|4
1654824740000|2022-06-10 01:32:20|174.95|173.15|175.02|173.22|175.02|173.22|174.95|173.15|4
1654824750000|2022-06-10 01:32:30|175.01|173.21|174.95|173.15|175.01|173.21|174.95|173.15|6
1654824760000|2022-06-10 01:32:40|174.96|173.16|174.95|173.15|174.96|173.16|174.95|173.15|4
1654824770000|2022-06-10 01:32:50|174.94|173.14|174.93|173.13|174.94|173.14|174.93|173.13|2
1654824780000|2022-06-10 01:33:00|174.94|173.14|174.9|173.1|174.94|173.14|174.9|173.1|3
1654824790000|2022-06-10 01:33:10|174.91|173.11|174.9|173.1|174.91|173.11|174.9|173.1|2
1654824800000|2022-06-10 01:33:20|174.89|173.09|174.85|173.05|174.91|173.11|174.81|173.01|6
1654824810000|2022-06-10 01:33:30|174.84|173.04|174.92|173.12|174.92|173.12|174.84|173.04|9
1654824820000|2022-06-10 01:33:40|174.94|173.14|174.96|173.16|174.98|173.18|174.94|173.14|11
1654824830000|2022-06-10 01:33:50|174.95|173.15|174.94|173.14|174.95|173.15|174.93|173.13|4
1654824840000|2022-06-10 01:34:00|174.95|173.15|174.99|173.19|174.99|173.19|174.95|173.15|3
1654824850000|2022-06-10 01:34:10|175.01|173.21|175.03|173.23|175.03|173.23|175.01|173.21|2
1654824860000|2022-06-10 01:34:20|175.02|173.22|175.01|173.21|175.03|173.23|175.01|173.21|4
1654824870000|2022-06-10 01:34:30|175|173.2|175.02|173.22|175.02|173.22|174.99|173.19|6
1654824890000|2022-06-10 01:34:50|175.03|173.23|175.02|173.22|175.03|173.23|175|173.2|5
1654824900000|2022-06-10 01:35:00|175.04|173.24|175|173.2|175.06|173.26|174.97|173.17|11
1654824910000|2022-06-10 01:35:10|175.01|173.21|175.29|173.49|175.32|173.52|175.01|173.21|14
1654824920000|2022-06-10 01:35:20|175.28|173.48|175.33|173.53|175.33|173.53|175.26|173.46|7
1654824930000|2022-06-10 01:35:30|175.32|173.52|175.24|173.44|175.32|173.52|175.22|173.42|10
1654824940000|2022-06-10 01:35:40|175.25|173.45|175.25|173.45|175.25|173.45|175.24|173.44|3
1654824950000|2022-06-10 01:35:50|175.24|173.44|175.25|173.45|175.25|173.45|175.24|173.44|2
1654824970000|2022-06-10 01:36:10|175.29|173.49|175.33|173.53|175.33|173.53|175.29|173.49|4
1654824980000|2022-06-10 01:36:20|175.32|173.52|175.29|173.49|175.32|173.52|175.29|173.49|4
1654824990000|2022-06-10 01:36:30|175.26|173.46|175.24|173.44|175.26|173.46|175.24|173.44|3
1654825000000|2022-06-10 01:36:40|175.23|173.43|175.22|173.42|175.24|173.44|175.2|173.4|7
1654825010000|2022-06-10 01:36:50|175.21|173.41|175.22|173.42|175.22|173.42|175.17|173.37|6
1654825020000|2022-06-10 01:37:00|175.21|173.41|175.17|173.37|175.21|173.41|175.15|173.35|10
1654825030000|2022-06-10 01:37:10|175.2|173.4|175.26|173.46|175.34|173.54|175.2|173.4|13
1654825040000|2022-06-10 01:37:20|175.25|173.45|175.27|173.47|175.28|173.48|175.25|173.45|10
1654825050000|2022-06-10 01:37:30|175.29|173.49|175.29|173.49|175.3|173.5|175.29|173.49|3
1654825060000|2022-06-10 01:37:40|175.28|173.48|175.28|173.48|175.29|173.49|175.28|173.48|3
1654825070000|2022-06-10 01:37:50|175.27|173.47|175.2|173.4|175.28|173.48|175.2|173.4|4
1654825080000|2022-06-10 01:38:00|175.21|173.41|175.31|173.51|175.31|173.51|175.21|173.41|4
1654825090000|2022-06-10 01:38:10|175.29|173.49|175.23|173.43|175.29|173.49|175.23|173.43|3
1654825100000|2022-06-10 01:38:20|175.22|173.42|175.21|173.41|175.22|173.42|175.21|173.41|2
1654825130000|2022-06-10 01:38:50|175.17|173.37|175.14|173.34|175.17|173.37|175.14|173.34|3
1654825140000|2022-06-10 01:39:00|175.15|173.35|175.26|173.46|175.26|173.46|175.15|173.35|13
1654825150000|2022-06-10 01:39:10|175.27|173.47|175.29|173.49|175.32|173.52|175.27|173.47|7
1654825160000|2022-06-10 01:39:20|175.28|173.48|175.28|173.48|175.29|173.49|175.28|173.48|3
1654825170000|2022-06-10 01:39:30|175.29|173.49|175.28|173.48|175.29|173.49|175.28|173.48|4
1654825190000|2022-06-10 01:39:50|175.29|173.49|175.29|173.49|175.29|173.49|175.29|173.49|1
1654825200000|2022-06-10 01:40:00|175.3|173.5|175.28|173.48|175.3|173.5|175.28|173.48|2
1654825210000|2022-06-10 01:40:10|175.26|173.46|175.24|173.44|175.26|173.46|175.24|173.44|2
1654825220000|2022-06-10 01:40:20|175.26|173.46|175.29|173.49|175.3|173.5|175.26|173.46|6
1654825240000|2022-06-10 01:40:40|175.28|173.48|175.29|173.49|175.29|173.49|175.28|173.48|2
1654825250000|2022-06-10 01:40:50|175.3|173.5|175.28|173.48|175.3|173.5|175.28|173.48|8
1654825260000|2022-06-10 01:41:00|175.29|173.49|175.28|173.48|175.29|173.49|175.28|173.48|2
1654825270000|2022-06-10 01:41:10|175.29|173.49|175.29|173.49|175.29|173.49|175.28|173.48|5
1654825290000|2022-06-10 01:41:30|175.28|173.48|175.28|173.48|175.28|173.48|175.28|173.48|1
1654825300000|2022-06-10 01:41:40|175.29|173.49|175.29|173.49|175.29|173.49|175.29|173.49|1
1654825320000|2022-06-10 01:42:00|175.28|173.48|175.3|173.5|175.3|173.5|175.28|173.48|3
1654825330000|2022-06-10 01:42:10|175.28|173.48|175.29|173.49|175.29|173.49|175.28|173.48|2
1654825340000|2022-06-10 01:42:20|175.28|173.48|175.31|173.51|175.31|173.51|175.28|173.48|3
1654825350000|2022-06-10 01:42:30|175.29|173.49|175.3|173.5|175.32|173.52|175.29|173.49|5
1654825360000|2022-06-10 01:42:40|175.29|173.49|175.29|173.49|175.29|173.49|175.28|173.48|5
1654825370000|2022-06-10 01:42:50|175.28|173.48|175.29|173.49|175.29|173.49|175.28|173.48|2
1654825380000|2022-06-10 01:43:00|175.33|173.53|175.39|173.59|175.42|173.62|175.33|173.53|10
1654825390000|2022-06-10 01:43:10|175.38|173.58|175.42|173.62|175.42|173.62|175.37|173.57|5
1654825410000|2022-06-10 01:43:30|175.38|173.58|175.4|173.6|175.4|173.6|175.37|173.57|5
1654825420000|2022-06-10 01:43:40|175.39|173.59|175.39|173.59|175.39|173.59|175.38|173.58|3
1654825430000|2022-06-10 01:43:50|175.38|173.58|175.33|173.53|175.38|173.58|175.33|173.53|4
1654825440000|2022-06-10 01:44:00|175.34|173.54|175.39|173.59|175.39|173.59|175.34|173.54|2
1654825450000|2022-06-10 01:44:10|175.4|173.6|175.39|173.59|175.4|173.6|175.39|173.59|2
1654825460000|2022-06-10 01:44:20|175.38|173.58|175.38|173.58|175.38|173.58|175.37|173.57|3
1654825470000|2022-06-10 01:44:30|175.36|173.56|175.34|173.54|175.36|173.56|175.3|173.5|7
1654825480000|2022-06-10 01:44:40|175.33|173.53|175.32|173.52|175.33|173.53|175.32|173.52|2
1654825490000|2022-06-10 01:44:50|175.33|173.53|175.37|173.57|175.37|173.57|175.33|173.53|5
1654825500000|2022-06-10 01:45:00|175.4|173.6|175.4|173.6|175.4|173.6|175.4|173.6|1
1654825510000|2022-06-10 01:45:10|175.39|173.59|175.39|173.59|175.39|173.59|175.39|173.59|1
1654825530000|2022-06-10 01:45:30|175.38|173.58|175.4|173.6|175.4|173.6|175.36|173.56|4
1654825550000|2022-06-10 01:45:50|175.39|173.59|175.39|173.59|175.39|173.59|175.39|173.59|1
1654825560000|2022-06-10 01:46:00|175.38|173.58|175.38|173.58|175.38|173.58|175.38|173.58|1
1654825570000|2022-06-10 01:46:10|175.37|173.57|175.3|173.5|175.37|173.57|175.3|173.5|7
1654825600000|2022-06-10 01:46:40|175.29|173.49|175.16|173.36|175.29|173.49|175.16|173.36|9
1654825610000|2022-06-10 01:46:50|175.14|173.34|175.1|173.3|175.14|173.34|175.1|173.3|10
1654825620000|2022-06-10 01:47:00|175.11|173.31|175.1|173.3|175.11|173.31|175.09|173.29|6
1654825630000|2022-06-10 01:47:10|175.11|173.31|175.13|173.33|175.14|173.34|175.11|173.31|4
1654825640000|2022-06-10 01:47:20|175.15|173.35|175.12|173.32|175.15|173.35|175.11|173.31|6
1654825650000|2022-06-10 01:47:30|175.13|173.33|175.21|173.41|175.21|173.41|175.13|173.33|6
1654825670000|2022-06-10 01:47:50|175.2|173.4|175.19|173.39|175.2|173.4|175.19|173.39|2
1654825680000|2022-06-10 01:48:00|175.2|173.4|175.21|173.41|175.21|173.41|175.2|173.4|2
1654825690000|2022-06-10 01:48:10|175.22|173.42|175.32|173.52|175.35|173.55|175.22|173.42|7
1654825700000|2022-06-10 01:48:20|175.31|173.51|175.27|173.47|175.31|173.51|175.27|173.47|4
1654825710000|2022-06-10 01:48:30|175.26|173.46|175.27|173.47|175.27|173.47|175.26|173.46|4
1654825720000|2022-06-10 01:48:40|175.26|173.46|175.26|173.46|175.26|173.46|175.26|173.46|1
1654825730000|2022-06-10 01:48:50|175.25|173.45|175.26|173.46|175.27|173.47|175.24|173.44|8
1654825740000|2022-06-10 01:49:00|175.25|173.45|175.28|173.48|175.28|173.48|175.22|173.42|10
1654825750000|2022-06-10 01:49:10|175.27|173.47|175.27|173.47|175.27|173.47|175.27|173.47|1
1654825770000|2022-06-10 01:49:30|175.24|173.44|175.26|173.46|175.26|173.46|175.24|173.44|3
1654825780000|2022-06-10 01:49:40|175.25|173.45|175.24|173.44|175.26|173.46|175.24|173.44|6
1654825790000|2022-06-10 01:49:50|175.23|173.43|175.24|173.44|175.24|173.44|175.23|173.43|2
1654825810000|2022-06-10 01:50:10|175.23|173.43|175.22|173.42|175.23|173.43|175.21|173.41|3
1654825820000|2022-06-10 01:50:20|175.23|173.43|175.22|173.42|175.23|173.43|175.22|173.42|2
1654825830000|2022-06-10 01:50:30|175.23|173.43|175.24|173.44|175.24|173.44|175.23|173.43|2
1654825840000|2022-06-10 01:50:40|175.23|173.43|175.15|173.35|175.23|173.43|175.15|173.35|6
1654825850000|2022-06-10 01:50:50|175.14|173.34|175.16|173.36|175.16|173.36|175.14|173.34|3
1654825860000|2022-06-10 01:51:00|175.17|173.37|175.15|173.35|175.17|173.37|175.15|173.35|3
1654825880000|2022-06-10 01:51:20|175.16|173.36|175.2|173.4|175.2|173.4|175.16|173.36|4
1654825890000|2022-06-10 01:51:30|175.21|173.41|175.46|173.66|175.51|173.71|175.21|173.41|15
1654825900000|2022-06-10 01:51:40|175.48|173.68|175.5|173.7|175.5|173.7|175.48|173.68|3
1654825910000|2022-06-10 01:51:50|175.51|173.71|175.52|173.72|175.52|173.72|175.48|173.68|6
1654825920000|2022-06-10 01:52:00|175.53|173.73|175.64|173.84|175.69|173.89|175.53|173.73|8
1654825930000|2022-06-10 01:52:10|175.63|173.83|175.64|173.84|175.64|173.84|175.63|173.83|2
1654825940000|2022-06-10 01:52:20|175.67|173.87|175.68|173.88|175.68|173.88|175.67|173.87|2
1654825950000|2022-06-10 01:52:30|175.67|173.87|175.62|173.82|175.67|173.87|175.56|173.76|10
1654825960000|2022-06-10 01:52:40|175.63|173.83|175.69|173.89|175.7|173.9|175.63|173.83|7
1654825970000|2022-06-10 01:52:50|175.7|173.9|175.65|173.85|175.7|173.9|175.65|173.85|5
1654825980000|2022-06-10 01:53:00|175.63|173.83|175.62|173.82|175.64|173.84|175.61|173.81|8
1654825990000|2022-06-10 01:53:10|175.63|173.83|175.63|173.83|175.64|173.84|175.63|173.83|5
1654826010000|2022-06-10 01:53:30|175.54|173.74|175.52|173.72|175.54|173.74|175.52|173.72|3
1654826020000|2022-06-10 01:53:40|175.45|173.65|175.44|173.64|175.45|173.65|175.44|173.64|2
1654826030000|2022-06-10 01:53:50|175.43|173.63|175.44|173.64|175.44|173.64|175.4|173.6|6
1654826040000|2022-06-10 01:54:00|175.43|173.63|175.4|173.6|175.44|173.64|175.4|173.6|5
1654826050000|2022-06-10 01:54:10|175.42|173.62|175.34|173.54|175.42|173.62|175.34|173.54|4
1654826060000|2022-06-10 01:54:20|175.35|173.55|175.43|173.63|175.43|173.63|175.35|173.55|9
1654826070000|2022-06-10 01:54:30|175.45|173.65|175.52|173.72|175.55|173.75|175.45|173.65|9
1654826080000|2022-06-10 01:54:40|175.51|173.71|175.43|173.63|175.51|173.71|175.43|173.63|6
1654826090000|2022-06-10 01:54:50|175.46|173.66|175.52|173.72|175.52|173.72|175.46|173.66|5
1654826100000|2022-06-10 01:55:00|175.51|173.71|175.59|173.79|175.61|173.81|175.51|173.71|8
1654826110000|2022-06-10 01:55:10|175.6|173.8|175.61|173.81|175.61|173.81|175.6|173.8|2
1654826120000|2022-06-10 01:55:20|175.65|173.85|175.61|173.81|175.65|173.85|175.6|173.8|5
1654826140000|2022-06-10 01:55:40|175.6|173.8|175.61|173.81|175.61|173.81|175.58|173.78|7
1654826150000|2022-06-10 01:55:50|175.6|173.8|175.54|173.74|175.6|173.8|175.54|173.74|2
1654826160000|2022-06-10 01:56:00|175.55|173.75|175.65|173.85|175.66|173.86|175.55|173.75|6
1654826180000|2022-06-10 01:56:20|175.64|173.84|175.66|173.86|175.67|173.87|175.64|173.84|4
1654826190000|2022-06-10 01:56:30|175.67|173.87|175.8|174|175.82|174.02|175.67|173.87|4
1654826200000|2022-06-10 01:56:40|175.82|174.02|175.83|174.03|175.86|174.06|175.8|174|11
1654826210000|2022-06-10 01:56:50|175.82|174.02|175.83|174.03|175.84|174.04|175.82|174.02|3
1654826220000|2022-06-10 01:57:00|175.81|174.01|175.81|174.01|175.82|174.02|175.81|174.01|3
1654826230000|2022-06-10 01:57:10|175.78|173.98|175.67|173.87|175.78|173.98|175.65|173.85|8
1654826240000|2022-06-10 01:57:20|175.68|173.88|175.74|173.94|175.78|173.98|175.68|173.88|13
1654826250000|2022-06-10 01:57:30|175.75|173.95|175.78|173.98|175.78|173.98|175.74|173.94|7
1654826260000|2022-06-10 01:57:40|175.76|173.96|175.72|173.92|175.76|173.96|175.72|173.92|3
1654826270000|2022-06-10 01:57:50|175.73|173.93|175.72|173.92|175.74|173.94|175.72|173.92|6
1654826280000|2022-06-10 01:58:00|175.71|173.91|175.73|173.93|175.73|173.93|175.63|173.83|10
1654826290000|2022-06-10 01:58:10|175.74|173.94|175.71|173.91|175.74|173.94|175.7|173.9|7
1654826310000|2022-06-10 01:58:30|175.72|173.92|175.72|173.92|175.72|173.92|175.72|173.92|1
1654826320000|2022-06-10 01:58:40|175.71|173.91|175.7|173.9|175.71|173.91|175.69|173.89|6
1654826330000|2022-06-10 01:58:50|175.69|173.89|175.66|173.86|175.69|173.89|175.66|173.86|4
1654826340000|2022-06-10 01:59:00|175.62|173.82|175.58|173.78|175.62|173.82|175.58|173.78|3
1654826350000|2022-06-10 01:59:10|175.57|173.77|175.55|173.75|175.57|173.77|175.52|173.72|7
1654826360000|2022-06-10 01:59:20|175.6|173.8|175.6|173.8|175.6|173.8|175.6|173.8|1
1654826370000|2022-06-10 01:59:30|175.59|173.79|175.57|173.77|175.59|173.79|175.57|173.77|3
1654826380000|2022-06-10 01:59:40|175.55|173.75|175.43|173.63|175.55|173.75|175.42|173.62|11
1654826390000|2022-06-10 01:59:50|175.42|173.62|175.44|173.64|175.45|173.65|175.42|173.62|6
1654826400000|2022-06-10 02:00:00|175.43|173.63|175.42|173.62|175.43|173.63|175.42|173.62|2
1654826420000|2022-06-10 02:00:20|175.43|173.63|175.42|173.62|175.47|173.67|175.42|173.62|11
1654826430000|2022-06-10 02:00:30|175.41|173.61|175.39|173.59|175.41|173.61|175.39|173.59|3
1654826440000|2022-06-10 02:00:40|175.41|173.61|175.47|173.67|175.49|173.69|175.41|173.61|9
1654826460000|2022-06-10 02:01:00|175.48|173.68|175.53|173.73|175.56|173.76|175.48|173.68|4
1654826470000|2022-06-10 02:01:10|175.54|173.74|175.55|173.75|175.55|173.75|175.54|173.74|2
1654826480000|2022-06-10 02:01:20|175.56|173.76|175.62|173.82|175.62|173.82|175.56|173.76|4
1654826490000|2022-06-10 02:01:30|175.63|173.83|175.62|173.82|175.64|173.84|175.62|173.82|10
1654826500000|2022-06-10 02:01:40|175.61|173.81|175.61|173.81|175.61|173.81|175.61|173.81|1
1654826510000|2022-06-10 02:01:50|175.62|173.82|175.62|173.82|175.62|173.82|175.62|173.82|1
1654826570000|2022-06-10 02:02:50|175.63|173.83|175.65|173.85|175.65|173.85|175.63|173.83|3
1654826580000|2022-06-10 02:03:00|175.63|173.83|175.65|173.85|175.66|173.86|175.63|173.83|6
1654826590000|2022-06-10 02:03:10|175.63|173.83|175.66|173.86|175.66|173.86|175.63|173.83|7
1654826600000|2022-06-10 02:03:20|175.67|173.87|175.71|173.91|175.72|173.92|175.67|173.87|6
1654826610000|2022-06-10 02:03:30|175.73|173.93|175.77|173.97|175.81|174.01|175.73|173.93|11
1654826620000|2022-06-10 02:03:40|175.73|173.93|175.75|173.95|175.75|173.95|175.72|173.92|5
1654826630000|2022-06-10 02:03:50|175.76|173.96|175.8|174|175.8|174|175.76|173.96|6
1654826640000|2022-06-10 02:04:00|175.77|173.97|175.79|173.99|175.79|173.99|175.74|173.94|6
1654826650000|2022-06-10 02:04:10|175.78|173.98|175.77|173.97|175.78|173.98|175.74|173.94|7
1654826670000|2022-06-10 02:04:30|175.76|173.96|175.75|173.95|175.76|173.96|175.75|173.95|2
1654826680000|2022-06-10 02:04:40|175.76|173.96|175.73|173.93|175.78|173.98|175.73|173.93|8
1654826690000|2022-06-10 02:04:50|175.72|173.92|175.74|173.94|175.74|173.94|175.72|173.92|3
1654826700000|2022-06-10 02:05:00|175.75|173.95|175.77|173.97|175.79|173.99|175.75|173.95|6
1654826710000|2022-06-10 02:05:10|175.76|173.96|175.85|174.05|175.86|174.06|175.76|173.96|7
1654826720000|2022-06-10 02:05:20|175.84|174.04|175.84|174.04|175.85|174.05|175.84|174.04|3
1654826730000|2022-06-10 02:05:30|175.85|174.05|175.86|174.06|175.87|174.07|175.85|174.05|3
1654826740000|2022-06-10 02:05:40|175.87|174.07|175.84|174.04|175.87|174.07|175.84|174.04|4
1654826750000|2022-06-10 02:05:50|175.85|174.05|175.85|174.05|175.86|174.06|175.85|174.05|3
1654826760000|2022-06-10 02:06:00|175.84|174.04|175.85|174.05|175.85|174.05|175.84|174.04|2
1654826770000|2022-06-10 02:06:10|175.84|174.04|176|174.2|176.02|174.22|175.84|174.04|18
1654826780000|2022-06-10 02:06:20|175.99|174.19|176.08|174.28|176.11|174.31|175.99|174.19|7
1654826790000|2022-06-10 02:06:30|176.09|174.29|176.07|174.27|176.09|174.29|176.07|174.27|3
1654826800000|2022-06-10 02:06:40|175.99|174.19|176.01|174.21|176.03|174.23|175.97|174.17|11
1654826810000|2022-06-10 02:06:50|175.98|174.18|175.8|174|176|174.2|175.8|174|16
1654826820000|2022-06-10 02:07:00|175.77|173.97|175.84|174.04|175.87|174.07|175.77|173.97|9
1654826830000|2022-06-10 02:07:10|175.83|174.03|175.83|174.03|175.86|174.06|175.82|174.02|8
1654826850000|2022-06-10 02:07:30|175.82|174.02|175.83|174.03|175.83|174.03|175.82|174.02|2
1654826880000|2022-06-10 02:08:00|175.85|174.05|175.84|174.04|175.86|174.06|175.84|174.04|4
1654826890000|2022-06-10 02:08:10|175.83|174.03|175.82|174.02|175.84|174.04|175.82|174.02|5
1654826900000|2022-06-10 02:08:20|175.83|174.03|175.85|174.05|175.86|174.06|175.83|174.03|7
1654826910000|2022-06-10 02:08:30|175.84|174.04|175.86|174.06|175.87|174.07|175.84|174.04|5
1654826920000|2022-06-10 02:08:40|175.85|174.05|175.86|174.06|175.86|174.06|175.83|174.03|5
1654826930000|2022-06-10 02:08:50|175.85|174.05|175.83|174.03|175.85|174.05|175.83|174.03|3
1654826940000|2022-06-10 02:09:00|175.82|174.02|175.8|174|175.82|174.02|175.79|173.99|4
1654826950000|2022-06-10 02:09:10|175.81|174.01|175.81|174.01|175.81|174.01|175.81|174.01|1
1654826960000|2022-06-10 02:09:20|175.82|174.02|175.83|174.03|175.84|174.04|175.81|174.01|8
1654826970000|2022-06-10 02:09:30|175.82|174.02|175.8|174|175.82|174.02|175.8|174|3
1654826980000|2022-06-10 02:09:40|175.79|173.99|175.76|173.96|175.79|173.99|175.71|173.91|6
1654826990000|2022-06-10 02:09:50|175.74|173.94|175.73|173.93|175.74|173.94|175.73|173.93|2
1654827000000|2022-06-10 02:10:00|175.72|173.92|175.71|173.91|175.72|173.92|175.71|173.91|2
1654827010000|2022-06-10 02:10:10|175.72|173.92|175.73|173.93|175.73|173.93|175.72|173.92|2
1654827020000|2022-06-10 02:10:20|175.75|173.95|175.83|174.03|175.83|174.03|175.75|173.95|7
1654827030000|2022-06-10 02:10:30|175.82|174.02|175.82|174.02|175.84|174.04|175.82|174.02|5
1654827040000|2022-06-10 02:10:40|175.81|174.01|175.73|173.93|175.81|174.01|175.73|173.93|3
1654827050000|2022-06-10 02:10:50|175.74|173.94|175.75|173.95|175.75|173.95|175.74|173.94|4
1654827060000|2022-06-10 02:11:00|175.78|173.98|175.85|174.05|175.85|174.05|175.78|173.98|4
1654827070000|2022-06-10 02:11:10|175.86|174.06|175.95|174.15|176.02|174.22|175.86|174.06|19
1654827080000|2022-06-10 02:11:20|175.94|174.14|175.93|174.13|175.94|174.14|175.93|174.13|4
1654827090000|2022-06-10 02:11:30|175.92|174.12|175.91|174.11|175.92|174.12|175.87|174.07|10
1654827100000|2022-06-10 02:11:40|175.9|174.1|175.9|174.1|175.92|174.12|175.9|174.1|4
1654827110000|2022-06-10 02:11:50|175.89|174.09|175.82|174.02|175.89|174.09|175.82|174.02|4
1654827120000|2022-06-10 02:12:00|175.83|174.03|175.83|174.03|175.85|174.05|175.83|174.03|5
1654827130000|2022-06-10 02:12:10|175.81|174.01|175.79|173.99|175.81|174.01|175.79|173.99|2
1654827140000|2022-06-10 02:12:20|175.78|173.98|175.73|173.93|175.78|173.98|175.69|173.89|6
1654827150000|2022-06-10 02:12:30|175.77|173.97|175.74|173.94|175.78|173.98|175.74|173.94|7
1654827160000|2022-06-10 02:12:40|175.73|173.93|175.72|173.92|175.77|173.97|175.72|173.92|9
1654827170000|2022-06-10 02:12:50|175.73|173.93|175.73|173.93|175.74|173.94|175.73|173.93|5
1654827180000|2022-06-10 02:13:00|175.74|173.94|175.73|173.93|175.74|173.94|175.73|173.93|2
1654827190000|2022-06-10 02:13:10|175.74|173.94|175.64|173.84|175.74|173.94|175.64|173.84|9
1654827200000|2022-06-10 02:13:20|175.65|173.85|175.67|173.87|175.67|173.87|175.65|173.85|3
1654827210000|2022-06-10 02:13:30|175.66|173.86|175.73|173.93|175.75|173.95|175.65|173.85|11
1654827220000|2022-06-10 02:13:40|175.72|173.92|175.63|173.83|175.72|173.92|175.63|173.83|9
1654827230000|2022-06-10 02:13:50|175.64|173.84|175.66|173.86|175.66|173.86|175.64|173.84|3
1654827240000|2022-06-10 02:14:00|175.67|173.87|175.69|173.89|175.71|173.91|175.67|173.87|3
1654827260000|2022-06-10 02:14:20|175.67|173.87|175.67|173.87|175.67|173.87|175.67|173.87|1
1654827270000|2022-06-10 02:14:30|175.68|173.88|175.69|173.89|175.73|173.93|175.68|173.88|10
1654827290000|2022-06-10 02:14:50|175.68|173.88|175.68|173.88|175.68|173.88|175.68|173.88|1
1654827300000|2022-06-10 02:15:00|175.67|173.87|175.69|173.89|175.69|173.89|175.66|173.86|5
1654827310000|2022-06-10 02:15:10|175.7|173.9|175.71|173.91|175.71|173.91|175.7|173.9|2
1654827320000|2022-06-10 02:15:20|175.7|173.9|175.7|173.9|175.7|173.9|175.7|173.9|1
1654827330000|2022-06-10 02:15:30|175.71|173.91|175.7|173.9|175.71|173.91|175.69|173.89|3
1654827340000|2022-06-10 02:15:40|175.69|173.89|175.69|173.89|175.69|173.89|175.69|173.89|1
1654827350000|2022-06-10 02:15:50|175.7|173.9|175.7|173.9|175.7|173.9|175.7|173.9|1
1654827360000|2022-06-10 02:16:00|175.71|173.91|175.74|173.94|175.74|173.94|175.71|173.91|4
1654827380000|2022-06-10 02:16:20|175.71|173.91|175.71|173.91|175.72|173.92|175.71|173.91|3
1654827410000|2022-06-10 02:16:50|175.7|173.9|175.7|173.9|175.7|173.9|175.7|173.9|1
1654827420000|2022-06-10 02:17:00|175.69|173.89|175.69|173.89|175.69|173.89|175.69|173.89|1
1654827430000|2022-06-10 02:17:10|175.67|173.87|175.66|173.86|175.67|173.87|175.66|173.86|2
1654827460000|2022-06-10 02:17:40|175.67|173.87|175.67|173.87|175.67|173.87|175.67|173.87|1
1654827470000|2022-06-10 02:17:50|175.65|173.85|175.64|173.84|175.65|173.85|175.64|173.84|2
1654827480000|2022-06-10 02:18:00|175.63|173.83|175.69|173.89|175.69|173.89|175.63|173.83|4
1654827490000|2022-06-10 02:18:10|175.71|173.91|175.72|173.92|175.72|173.92|175.71|173.91|2
1654827500000|2022-06-10 02:18:20|175.71|173.91|175.72|173.92|175.72|173.92|175.71|173.91|2
1654827510000|2022-06-10 02:18:30|175.71|173.91|175.82|174.02|175.82|174.02|175.71|173.91|7
1654827520000|2022-06-10 02:18:40|175.81|174.01|175.8|174|175.81|174.01|175.8|174|2
1654827530000|2022-06-10 02:18:50|175.79|173.99|175.76|173.96|175.79|173.99|175.75|173.95|6
1654827540000|2022-06-10 02:19:00|175.75|173.95|175.74|173.94|175.75|173.95|175.74|173.94|2
1654827550000|2022-06-10 02:19:10|175.76|173.96|175.74|173.94|175.76|173.96|175.74|173.94|3
1654827560000|2022-06-10 02:19:20|175.75|173.95|175.73|173.93|175.78|173.98|175.73|173.93|9
1654827570000|2022-06-10 02:19:30|175.74|173.94|175.74|173.94|175.74|173.94|175.74|173.94|1
1654827580000|2022-06-10 02:19:40|175.75|173.95|175.8|174|175.8|174|175.75|173.95|4
1654827590000|2022-06-10 02:19:50|175.79|173.99|175.79|173.99|175.79|173.99|175.78|173.98|3
1654827600000|2022-06-10 02:20:00|175.8|174|175.79|173.99|175.8|174|175.79|173.99|2
1654827610000|2022-06-10 02:20:10|175.78|173.98|175.77|173.97|175.78|173.98|175.75|173.95|6
1654827620000|2022-06-10 02:20:20|175.78|173.98|175.77|173.97|175.78|173.98|175.77|173.97|2
1654827640000|2022-06-10 02:20:40|175.76|173.96|175.75|173.95|175.77|173.97|175.75|173.95|10
1654827650000|2022-06-10 02:20:50|175.76|173.96|175.77|173.97|175.79|173.99|175.76|173.96|5
1654827680000|2022-06-10 02:21:20|175.78|173.98|175.79|173.99|175.79|173.99|175.78|173.98|2
1654827690000|2022-06-10 02:21:30|175.78|173.98|175.79|173.99|175.79|173.99|175.77|173.97|4
1654827700000|2022-06-10 02:21:40|175.78|173.98|175.77|173.97|175.78|173.98|175.77|173.97|2
1654827710000|2022-06-10 02:21:50|175.76|173.96|175.74|173.94|175.76|173.96|175.74|173.94|3
1654827720000|2022-06-10 02:22:00|175.75|173.95|175.75|173.95|175.76|173.96|175.75|173.95|3
1654827730000|2022-06-10 02:22:10|175.74|173.94|175.75|173.95|175.76|173.96|175.74|173.94|3
1654827750000|2022-06-10 02:22:30|175.76|173.96|175.79|173.99|175.79|173.99|175.76|173.96|4
1654827760000|2022-06-10 02:22:40|175.81|174.01|175.81|174.01|175.82|174.02|175.81|174.01|3
1654827770000|2022-06-10 02:22:50|175.79|173.99|175.81|174.01|175.81|174.01|175.79|173.99|3
1654827780000|2022-06-10 02:23:00|175.79|173.99|175.83|174.03|175.84|174.04|175.79|173.99|6
1654827790000|2022-06-10 02:23:10|175.84|174.04|175.85|174.05|175.87|174.07|175.84|174.04|6
1654827800000|2022-06-10 02:23:20|175.84|174.04|175.79|173.99|175.84|174.04|175.74|173.94|12
1654827810000|2022-06-10 02:23:30|175.81|174.01|175.79|173.99|175.82|174.02|175.79|173.99|5
1654827820000|2022-06-10 02:23:40|175.8|174|175.83|174.03|175.83|174.03|175.78|173.98|6
1654827830000|2022-06-10 02:23:50|175.86|174.06|175.9|174.1|175.97|174.17|175.86|174.06|15
1654827840000|2022-06-10 02:24:00|175.91|174.11|175.92|174.12|175.93|174.13|175.91|174.11|4
1654827850000|2022-06-10 02:24:10|175.91|174.11|175.91|174.11|175.93|174.13|175.9|174.1|7
1654827860000|2022-06-10 02:24:20|175.92|174.12|175.94|174.14|175.94|174.14|175.91|174.11|5
1654827870000|2022-06-10 02:24:30|175.93|174.13|175.91|174.11|175.93|174.13|175.91|174.11|3
1654827880000|2022-06-10 02:24:40|175.92|174.12|176.02|174.22|176.02|174.22|175.92|174.12|6
1654827890000|2022-06-10 02:24:50|176.03|174.23|176.09|174.29|176.22|174.42|176.03|174.23|13
1654827900000|2022-06-10 02:25:00|176.08|174.28|176.28|174.48|176.33|174.53|176.08|174.28|15
1654827910000|2022-06-10 02:25:10|176.29|174.49|176.3|174.5|176.31|174.51|176.29|174.49|4
1654827920000|2022-06-10 02:25:20|176.31|174.51|176.37|174.57|176.39|174.59|176.31|174.51|6
1654827930000|2022-06-10 02:25:30|176.38|174.58|176.37|174.57|176.4|174.6|176.37|174.57|6
1654827940000|2022-06-10 02:25:40|176.38|174.58|176.38|174.58|176.38|174.58|176.38|174.58|1
1654827950000|2022-06-10 02:25:50|176.39|174.59|176.42|174.62|176.44|174.64|176.39|174.59|5
1654827980000|2022-06-10 02:26:20|176.41|174.61|176.36|174.56|176.41|174.61|176.36|174.56|8
1654827990000|2022-06-10 02:26:30|176.35|174.55|176.27|174.47|176.35|174.55|176.27|174.47|6
1654828000000|2022-06-10 02:26:40|176.28|174.48|176.3|174.5|176.32|174.52|176.28|174.48|5
1654828010000|2022-06-10 02:26:50|176.31|174.51|176.38|174.58|176.39|174.59|176.31|174.51|6
1654828050000|2022-06-10 02:27:30|176.37|174.57|176.31|174.51|176.37|174.57|176.31|174.51|5
1654828060000|2022-06-10 02:27:40|176.3|174.5|176.3|174.5|176.3|174.5|176.3|174.5|1
1654828070000|2022-06-10 02:27:50|176.25|174.45|176.24|174.44|176.25|174.45|176.24|174.44|4
1654828080000|2022-06-10 02:28:00|176.23|174.43|176.23|174.43|176.23|174.43|176.23|174.43|1
1654828090000|2022-06-10 02:28:10|176.24|174.44|176.33|174.53|176.33|174.53|176.22|174.42|10
1654828100000|2022-06-10 02:28:20|176.34|174.54|176.38|174.58|176.38|174.58|176.34|174.54|2
1654828110000|2022-06-10 02:28:30|176.37|174.57|176.37|174.57|176.37|174.57|176.37|174.57|1
1654828120000|2022-06-10 02:28:40|176.38|174.58|176.39|174.59|176.39|174.59|176.38|174.58|2
1654828130000|2022-06-10 02:28:50|176.4|174.6|176.39|174.59|176.4|174.6|176.38|174.58|6
1654828140000|2022-06-10 02:29:00|176.38|174.58|176.37|174.57|176.39|174.59|176.37|174.57|5
1654828150000|2022-06-10 02:29:10|176.38|174.58|176.41|174.61|176.41|174.61|176.38|174.58|3
1654828170000|2022-06-10 02:29:30|176.42|174.62|176.44|174.64|176.44|174.64|176.42|174.62|3
1654828180000|2022-06-10 02:29:40|176.45|174.65|176.43|174.63|176.45|174.65|176.43|174.63|3
1654828190000|2022-06-10 02:29:50|176.42|174.62|176.44|174.64|176.44|174.64|176.42|174.62|3
1654828200000|2022-06-10 02:30:00|176.45|174.65|176.46|174.66|176.57|174.77|176.45|174.65|11
1654828210000|2022-06-10 02:30:10|176.45|174.65|176.37|174.57|176.45|174.65|176.37|174.57|4
1654828220000|2022-06-10 02:30:20|176.36|174.56|176.4|174.6|176.42|174.62|176.36|174.56|6
1654828230000|2022-06-10 02:30:30|176.39|174.59|176.37|174.57|176.39|174.59|176.37|174.57|2
1654828240000|2022-06-10 02:30:40|176.38|174.58|176.42|174.62|176.42|174.62|176.38|174.58|4
1654828250000|2022-06-10 02:30:50|176.4|174.6|176.37|174.57|176.4|174.6|176.37|174.57|3
1654828260000|2022-06-10 02:31:00|176.38|174.58|176.39|174.59|176.41|174.61|176.38|174.58|5
1654828270000|2022-06-10 02:31:10|176.38|174.58|176.35|174.55|176.38|174.58|176.35|174.55|4
1654828280000|2022-06-10 02:31:20|176.36|174.56|176.35|174.55|176.36|174.56|176.35|174.55|2
1654828290000|2022-06-10 02:31:30|176.33|174.53|176.3|174.5|176.33|174.53|176.3|174.5|3
1654828300000|2022-06-10 02:31:40|176.35|174.55|176.37|174.57|176.37|174.57|176.35|174.55|2
1654828310000|2022-06-10 02:31:50|176.38|174.58|176.43|174.63|176.43|174.63|176.38|174.58|4
1654828320000|2022-06-10 02:32:00|176.41|174.61|176.41|174.61|176.41|174.61|176.41|174.61|1
1654828340000|2022-06-10 02:32:20|176.4|174.6|176.39|174.59|176.4|174.6|176.37|174.57|5
1654828350000|2022-06-10 02:32:30|176.38|174.58|176.37|174.57|176.39|174.59|176.37|174.57|6
1654828360000|2022-06-10 02:32:40|176.38|174.58|176.41|174.61|176.42|174.62|176.38|174.58|6
1654828370000|2022-06-10 02:32:50|176.39|174.59|176.38|174.58|176.39|174.59|176.38|174.58|2
1654828380000|2022-06-10 02:33:00|176.39|174.59|176.41|174.61|176.43|174.63|176.39|174.59|7
1654828390000|2022-06-10 02:33:10|176.4|174.6|176.39|174.59|176.41|174.61|176.39|174.59|4
1654828400000|2022-06-10 02:33:20|176.38|174.58|176.36|174.56|176.38|174.58|176.36|174.56|3
1654828410000|2022-06-10 02:33:30|176.35|174.55|176.33|174.53|176.35|174.55|176.33|174.53|2
1654828420000|2022-06-10 02:33:40|176.34|174.54|176.34|174.54|176.34|174.54|176.34|174.54|1
1654828430000|2022-06-10 02:33:50|176.35|174.55|176.36|174.56|176.36|174.56|176.35|174.55|2
1654828440000|2022-06-10 02:34:00|176.37|174.57|176.33|174.53|176.37|174.57|176.33|174.53|4
1654828450000|2022-06-10 02:34:10|176.34|174.54|176.32|174.52|176.37|174.57|176.32|174.52|11
1654828470000|2022-06-10 02:34:30|176.29|174.49|176.29|174.49|176.29|174.49|176.29|174.49|1
1654828500000|2022-06-10 02:35:00|176.3|174.5|176.32|174.52|176.34|174.54|176.3|174.5|6
1654828510000|2022-06-10 02:35:10|176.31|174.51|176.32|174.52|176.33|174.53|176.31|174.51|4
1654828520000|2022-06-10 02:35:20|176.33|174.53|176.33|174.53|176.35|174.55|176.32|174.52|7
1654828530000|2022-06-10 02:35:30|176.32|174.52|176.31|174.51|176.33|174.53|176.31|174.51|6
1654828540000|2022-06-10 02:35:40|176.32|174.52|176.32|174.52|176.32|174.52|176.31|174.51|3
1654828550000|2022-06-10 02:35:50|176.31|174.51|176.32|174.52|176.32|174.52|176.31|174.51|2
1654828560000|2022-06-10 02:36:00|176.33|174.53|176.32|174.52|176.33|174.53|176.32|174.52|2
1654828570000|2022-06-10 02:36:10|176.31|174.51|176.3|174.5|176.32|174.52|176.3|174.5|4
1654828580000|2022-06-10 02:36:20|176.29|174.49|176.23|174.43|176.29|174.49|176.23|174.43|3
1654828590000|2022-06-10 02:36:30|176.24|174.44|176.22|174.42|176.24|174.44|176.22|174.42|3
1654828610000|2022-06-10 02:36:50|176.19|174.39|176.19|174.39|176.19|174.39|176.19|174.39|1
1654828620000|2022-06-10 02:37:00|176.2|174.4|176.21|174.41|176.23|174.43|176.2|174.4|6
1654828630000|2022-06-10 02:37:10|176.2|174.4|176.2|174.4|176.22|174.42|176.2|174.4|7
1654828640000|2022-06-10 02:37:20|176.19|174.39|176.2|174.4|176.22|174.42|176.18|174.38|6
1654828660000|2022-06-10 02:37:40|176.21|174.41|176.2|174.4|176.25|174.45|176.2|174.4|11
1654828670000|2022-06-10 02:37:50|176.21|174.41|176.2|174.4|176.21|174.41|176.2|174.4|2
1654828690000|2022-06-10 02:38:10|176.21|174.41|176.3|174.5|176.31|174.51|176.21|174.41|8
1654828700000|2022-06-10 02:38:20|176.29|174.49|176.29|174.49|176.29|174.49|176.28|174.48|5
1654828710000|2022-06-10 02:38:30|176.28|174.48|176.3|174.5|176.3|174.5|176.28|174.48|5
1654828720000|2022-06-10 02:38:40|176.29|174.49|176.31|174.51|176.32|174.52|176.29|174.49|9
1654828740000|2022-06-10 02:39:00|176.32|174.52|176.32|174.52|176.32|174.52|176.32|174.52|1
1654828750000|2022-06-10 02:39:10|176.34|174.54|176.35|174.55|176.37|174.57|176.34|174.54|5
1654828760000|2022-06-10 02:39:20|176.36|174.56|176.35|174.55|176.38|174.58|176.34|174.54|8
1654828770000|2022-06-10 02:39:30|176.36|174.56|176.34|174.54|176.36|174.56|176.34|174.54|4
1654828780000|2022-06-10 02:39:40|176.32|174.52|176.32|174.52|176.32|174.52|176.3|174.5|4
1654828790000|2022-06-10 02:39:50|176.31|174.51|176.29|174.49|176.35|174.55|176.29|174.49|11
1654828800000|2022-06-10 02:40:00|176.28|174.48|176.33|174.53|176.33|174.53|176.28|174.48|6
1654828810000|2022-06-10 02:40:10|176.34|174.54|176.34|174.54|176.34|174.54|176.32|174.52|5
1654828820000|2022-06-10 02:40:20|176.33|174.53|176.34|174.54|176.34|174.54|176.33|174.53|4
1654828830000|2022-06-10 02:40:30|176.33|174.53|176.31|174.51|176.33|174.53|176.31|174.51|2
1654828840000|2022-06-10 02:40:40|176.33|174.53|176.33|174.53|176.34|174.54|176.33|174.53|3
1654828850000|2022-06-10 02:40:50|176.34|174.54|176.33|174.53|176.34|174.54|176.32|174.52|10
1654828880000|2022-06-10 02:41:20|176.32|174.52|176.29|174.49|176.32|174.52|176.29|174.49|3
1654828890000|2022-06-10 02:41:30|176.27|174.47|176.27|174.47|176.27|174.47|176.27|174.47|1
1654828900000|2022-06-10 02:41:40|176.28|174.48|176.28|174.48|176.28|174.48|176.28|174.48|1
1654828910000|2022-06-10 02:41:50|176.29|174.49|176.28|174.48|176.29|174.49|176.28|174.48|6
1654828920000|2022-06-10 02:42:00|176.29|174.49|176.31|174.51|176.31|174.51|176.27|174.47|7
1654828930000|2022-06-10 02:42:10|176.3|174.5|176.29|174.49|176.3|174.5|176.29|174.49|4
1654828950000|2022-06-10 02:42:30|176.3|174.5|176.3|174.5|176.3|174.5|176.3|174.5|1
1654828960000|2022-06-10 02:42:40|176.31|174.51|176.31|174.51|176.31|174.51|176.31|174.51|1
1654828970000|2022-06-10 02:42:50|176.3|174.5|176.3|174.5|176.3|174.5|176.3|174.5|1
1654828980000|2022-06-10 02:43:00|176.31|174.51|176.35|174.55|176.35|174.55|176.31|174.51|6
1654828990000|2022-06-10 02:43:10|176.36|174.56|176.42|174.62|176.42|174.62|176.35|174.55|12
1654829000000|2022-06-10 02:43:20|176.53|174.73|176.51|174.71|176.53|174.73|176.5|174.7|7
1654829010000|2022-06-10 02:43:30|176.52|174.72|176.47|174.67|176.52|174.72|176.43|174.63|6
1654829020000|2022-06-10 02:43:40|176.48|174.68|176.46|174.66|176.48|174.68|176.46|174.66|3
1654829030000|2022-06-10 02:43:50|176.47|174.67|176.47|174.67|176.47|174.67|176.46|174.66|3
1654829040000|2022-06-10 02:44:00|176.48|174.68|176.47|174.67|176.48|174.68|176.47|174.67|2
1654829050000|2022-06-10 02:44:10|176.48|174.68|176.58|174.78|176.59|174.79|176.48|174.68|5
1654829060000|2022-06-10 02:44:20|176.57|174.77|176.49|174.69|176.57|174.77|176.47|174.67|11
1654829070000|2022-06-10 02:44:30|176.5|174.7|176.5|174.7|176.5|174.7|176.5|174.7|1
1654829080000|2022-06-10 02:44:40|176.48|174.68|176.42|174.62|176.48|174.68|176.42|174.62|14
1654829100000|2022-06-10 02:45:00|176.43|174.63|176.46|174.66|176.47|174.67|176.43|174.63|3
1654829110000|2022-06-10 02:45:10|176.45|174.65|176.48|174.68|176.48|174.68|176.45|174.65|6
1654829120000|2022-06-10 02:45:20|176.47|174.67|176.38|174.58|176.47|174.67|176.38|174.58|4
1654829130000|2022-06-10 02:45:30|176.39|174.59|176.4|174.6|176.4|174.6|176.39|174.59|2
1654829140000|2022-06-10 02:45:40|176.39|174.59|176.37|174.57|176.39|174.59|176.36|174.56|5
1654829150000|2022-06-10 02:45:50|176.36|174.56|176.38|174.58|176.38|174.58|176.36|174.56|5
1654829160000|2022-06-10 02:46:00|176.37|174.57|176.44|174.64|176.44|174.64|176.37|174.57|3
1654829170000|2022-06-10 02:46:10|176.43|174.63|176.48|174.68|176.48|174.68|176.43|174.63|4
1654829180000|2022-06-10 02:46:20|176.47|174.67|176.38|174.58|176.47|174.67|176.38|174.58|8
1654829190000|2022-06-10 02:46:30|176.39|174.59|176.43|174.63|176.43|174.63|176.39|174.59|4
1654829200000|2022-06-10 02:46:40|176.42|174.62|176.42|174.62|176.42|174.62|176.42|174.62|1
1654829210000|2022-06-10 02:46:50|176.41|174.61|176.41|174.61|176.41|174.61|176.41|174.61|1
1654829220000|2022-06-10 02:47:00|176.43|174.63|176.48|174.68|176.48|174.68|176.43|174.63|3
1654829230000|2022-06-10 02:47:10|176.47|174.67|176.5|174.7|176.5|174.7|176.44|174.64|8
1654829250000|2022-06-10 02:47:30|176.49|174.69|176.48|174.68|176.49|174.69|176.43|174.63|7
1654829260000|2022-06-10 02:47:40|176.47|174.67|176.47|174.67|176.47|174.67|176.45|174.65|5
1654829270000|2022-06-10 02:47:50|176.49|174.69|176.44|174.64|176.49|174.69|176.43|174.63|6
1654829280000|2022-06-10 02:48:00|176.45|174.65|176.46|174.66|176.46|174.66|176.45|174.65|2
1654829300000|2022-06-10 02:48:20|176.45|174.65|176.41|174.61|176.45|174.65|176.41|174.61|5
1654829310000|2022-06-10 02:48:30|176.4|174.6|176.38|174.58|176.4|174.6|176.36|174.56|9
1654829320000|2022-06-10 02:48:40|176.37|174.57|176.37|174.57|176.38|174.58|176.37|174.57|5
1654829330000|2022-06-10 02:48:50|176.36|174.56|176.36|174.56|176.36|174.56|176.36|174.56|1
1654829340000|2022-06-10 02:49:00|176.35|174.55|176.37|174.57|176.37|174.57|176.35|174.55|2
1654829350000|2022-06-10 02:49:10|176.36|174.56|176.27|174.47|176.36|174.56|176.27|174.47|7
1654829360000|2022-06-10 02:49:20|176.26|174.46|176.22|174.42|176.27|174.47|176.2|174.4|5
1654829370000|2022-06-10 02:49:30|176.21|174.41|176.16|174.36|176.21|174.41|176.14|174.34|6
1654829380000|2022-06-10 02:49:40|176.17|174.37|176.18|174.38|176.19|174.39|176.17|174.37|6
1654829390000|2022-06-10 02:49:50|176.19|174.39|176.26|174.46|176.27|174.47|176.18|174.38|8
1654829400000|2022-06-10 02:50:00|176.25|174.45|176.25|174.45|176.25|174.45|176.25|174.45|1
1654829430000|2022-06-10 02:50:30|176.24|174.44|176.27|174.47|176.27|174.47|176.21|174.41|7
1654829440000|2022-06-10 02:50:40|176.28|174.48|176.27|174.47|176.28|174.48|176.27|174.47|2
1654829450000|2022-06-10 02:50:50|176.26|174.46|176.21|174.41|176.26|174.46|176.2|174.4|9
1654829460000|2022-06-10 02:51:00|176.22|174.42|176.26|174.46|176.26|174.46|176.22|174.42|5
1654829480000|2022-06-10 02:51:20|176.25|174.45|176.41|174.61|176.44|174.64|176.25|174.45|10
1654829490000|2022-06-10 02:51:30|176.4|174.6|176.4|174.6|176.4|174.6|176.4|174.6|1
1654829500000|2022-06-10 02:51:40|176.41|174.61|176.36|174.56|176.42|174.62|176.33|174.53|10
1654829510000|2022-06-10 02:51:50|176.37|174.57|176.43|174.63|176.44|174.64|176.37|174.57|3
1654829520000|2022-06-10 02:52:00|176.42|174.62|176.38|174.58|176.42|174.62|176.37|174.57|4
1654829530000|2022-06-10 02:52:10|176.37|174.57|176.37|174.57|176.37|174.57|176.37|174.57|1
1654829540000|2022-06-10 02:52:20|176.38|174.58|176.47|174.67|176.51|174.71|176.38|174.58|10
1654829550000|2022-06-10 02:52:30|176.46|174.66|176.5|174.7|176.5|174.7|176.43|174.63|9
1654829560000|2022-06-10 02:52:40|176.54|174.74|176.49|174.69|176.57|174.77|176.49|174.69|10
1654829570000|2022-06-10 02:52:50|176.48|174.68|176.42|174.62|176.48|174.68|176.42|174.62|4
1654829580000|2022-06-10 02:53:00|176.44|174.64|176.47|174.67|176.47|174.67|176.43|174.63|6
1654829590000|2022-06-10 02:53:10|176.46|174.66|176.45|174.65|176.46|174.66|176.45|174.65|2
1654829600000|2022-06-10 02:53:20|176.46|174.66|176.48|174.68|176.48|174.68|176.46|174.66|3
1654829630000|2022-06-10 02:53:50|176.5|174.7|176.56|174.76|176.57|174.77|176.5|174.7|7
1654829640000|2022-06-10 02:54:00|176.57|174.77|176.57|174.77|176.57|174.77|176.57|174.77|1
1654829650000|2022-06-10 02:54:10|176.56|174.76|176.56|174.76|176.56|174.76|176.56|174.76|1
1654829660000|2022-06-10 02:54:20|176.55|174.75|176.55|174.75|176.55|174.75|176.55|174.75|1
1654829700000|2022-06-10 02:55:00|176.54|174.74|176.47|174.67|176.54|174.74|176.46|174.66|4
1654829710000|2022-06-10 02:55:10|176.46|174.66|176.47|174.67|176.47|174.67|176.46|174.66|2
1654829750000|2022-06-10 02:55:50|176.46|174.66|176.46|174.66|176.46|174.66|176.46|174.66|1
1654829760000|2022-06-10 02:56:00|176.48|174.68|176.45|174.65|176.48|174.68|176.45|174.65|3
1654829770000|2022-06-10 02:56:10|176.44|174.64|176.44|174.64|176.45|174.65|176.41|174.61|5
1654829790000|2022-06-10 02:56:30|176.43|174.63|176.43|174.63|176.43|174.63|176.43|174.63|1
1654829800000|2022-06-10 02:56:40|176.44|174.64|176.44|174.64|176.44|174.64|176.44|174.64|1
1654829820000|2022-06-10 02:57:00|176.45|174.65|176.45|174.65|176.45|174.65|176.45|174.65|1
1654829830000|2022-06-10 02:57:10|176.46|174.66|176.45|174.65|176.46|174.66|176.45|174.65|2
1654829840000|2022-06-10 02:57:20|176.46|174.66|176.43|174.63|176.46|174.66|176.43|174.63|3
1654829850000|2022-06-10 02:57:30|176.44|174.64|176.42|174.62|176.44|174.64|176.42|174.62|3
1654829860000|2022-06-10 02:57:40|176.41|174.61|176.41|174.61|176.42|174.62|176.41|174.61|3
1654829880000|2022-06-10 02:58:00|176.4|174.6|176.5|174.7|176.5|174.7|176.4|174.6|6
1654829910000|2022-06-10 02:58:30|176.49|174.69|176.49|174.69|176.49|174.69|176.49|174.69|1
1654829920000|2022-06-10 02:58:40|176.5|174.7|176.5|174.7|176.5|174.7|176.5|174.7|1
1654829940000|2022-06-10 02:59:00|176.51|174.71|176.54|174.74|176.57|174.77|176.51|174.71|7
1654829960000|2022-06-10 02:59:20|176.53|174.73|176.53|174.73|176.53|174.73|176.53|174.73|1
1654829980000|2022-06-10 02:59:40|176.51|174.71|176.51|174.71|176.51|174.71|176.51|174.71|1
1654829990000|2022-06-10 02:59:50|176.52|174.72|176.52|174.72|176.52|174.72|176.52|174.72|1
1654830000000|2022-06-10 03:00:00|176.53|174.73|176.53|174.73|176.54|174.74|176.53|174.73|3
1654830010000|2022-06-10 03:00:10|176.55|174.75|176.54|174.74|176.55|174.75|176.54|174.74|2
1654830020000|2022-06-10 03:00:20|176.53|174.73|176.5|174.7|176.53|174.73|176.48|174.68|6
1654830030000|2022-06-10 03:00:30|176.51|174.71|176.53|174.73|176.53|174.73|176.51|174.71|2
1654830040000|2022-06-10 03:00:40|176.54|174.74|176.55|174.75|176.55|174.75|176.54|174.74|2
1654830050000|2022-06-10 03:00:50|176.54|174.74|176.57|174.77|176.58|174.78|176.54|174.74|4
1654830060000|2022-06-10 03:01:00|176.58|174.78|176.79|174.99|176.92|175.12|176.58|174.78|26
1654830070000|2022-06-10 03:01:10|176.78|174.98|176.86|175.06|176.91|175.11|176.78|174.98|15
1654830080000|2022-06-10 03:01:20|176.85|175.05|176.93|175.13|176.97|175.17|176.82|175.02|14
1654830090000|2022-06-10 03:01:30|176.94|175.14|176.65|174.85|177.05|175.25|176.65|174.85|29
1654830100000|2022-06-10 03:01:40|176.63|174.83|176.85|175.05|176.85|175.05|176.57|174.77|16
1654830110000|2022-06-10 03:01:50|176.84|175.04|176.77|174.97|176.86|175.06|176.73|174.93|15
1654830120000|2022-06-10 03:02:00|176.78|174.98|176.98|175.18|177|175.2|176.76|174.96|19
1654830130000|2022-06-10 03:02:10|176.99|175.19|177.02|175.22|177.02|175.22|176.97|175.17|8
1654830140000|2022-06-10 03:02:20|177.01|175.21|176.98|175.18|177.01|175.21|176.98|175.18|5
1654830150000|2022-06-10 03:02:30|176.97|175.17|176.84|175.04|176.98|175.18|176.84|175.04|13
1654830160000|2022-06-10 03:02:40|176.83|175.03|176.83|175.03|176.87|175.07|176.82|175.02|12
1654830170000|2022-06-10 03:02:50|176.84|175.04|176.91|175.11|176.91|175.11|176.83|175.03|7
1654830180000|2022-06-10 03:03:00|176.9|175.1|177.02|175.22|177.02|175.22|176.9|175.1|7
1654830190000|2022-06-10 03:03:10|177.01|175.21|176.94|175.14|177.11|175.31|176.94|175.14|23
1654830200000|2022-06-10 03:03:20|176.95|175.15|177.41|175.61|177.42|175.62|176.95|175.15|27
1654830210000|2022-06-10 03:03:30|177.4|175.6|177.32|175.52|177.41|175.61|177.2|175.4|25
1654830220000|2022-06-10 03:03:40|177.31|175.51|177.39|175.59|177.41|175.61|177.28|175.48|13
1654830230000|2022-06-10 03:03:50|177.42|175.62|177.4|175.6|177.45|175.65|177.4|175.6|13
1654830240000|2022-06-10 03:04:00|177.41|175.61|177.84|176.04|177.91|176.11|177.41|175.61|26
1654830250000|2022-06-10 03:04:10|177.86|176.06|177.72|175.92|177.87|176.07|177.61|175.81|32
1654830260000|2022-06-10 03:04:20|177.73|175.93|177.7|175.9|177.79|175.99|177.7|175.9|21
1654830270000|2022-06-10 03:04:30|177.73|175.93|177.64|175.84|177.73|175.93|177.62|175.82|16
1654830280000|2022-06-10 03:04:40|177.61|175.81|177.63|175.83|177.63|175.83|177.46|175.66|22
1654830290000|2022-06-10 03:04:50|177.64|175.84|177.69|175.89|177.73|175.93|177.64|175.84|18
1654830300000|2022-06-10 03:05:00|177.67|175.87|177.56|175.76|177.67|175.87|177.51|175.71|17
1654830310000|2022-06-10 03:05:10|177.53|175.73|177.51|175.71|177.54|175.74|177.5|175.7|6
1654830320000|2022-06-10 03:05:20|177.52|175.72|177.4|175.6|177.52|175.72|177.36|175.56|19
1654830330000|2022-06-10 03:05:30|177.41|175.61|177.41|175.61|177.45|175.65|177.37|175.57|13
1654830340000|2022-06-10 03:05:40|177.4|175.6|177.42|175.62|177.42|175.62|177.35|175.55|18
1654830350000|2022-06-10 03:05:50|177.41|175.61|177.42|175.62|177.42|175.62|177.4|175.6|4
1654830360000|2022-06-10 03:06:00|177.43|175.63|177.52|175.72|177.59|175.79|177.43|175.63|14
1654830370000|2022-06-10 03:06:10|177.51|175.71|177.37|175.57|177.51|175.71|177.36|175.56|12
1654830380000|2022-06-10 03:06:20|177.38|175.58|177.39|175.59|177.39|175.59|177.37|175.57|10
1654830390000|2022-06-10 03:06:30|177.38|175.58|177.36|175.56|177.39|175.59|177.35|175.55|7
1654830400000|2022-06-10 03:06:40|177.35|175.55|177.37|175.57|177.37|175.57|177.35|175.55|5
1654830410000|2022-06-10 03:06:50|177.4|175.6|177.37|175.57|177.4|175.6|177.37|175.57|4
1654830420000|2022-06-10 03:07:00|177.36|175.56|177.33|175.53|177.36|175.56|177.3|175.5|10
1654830430000|2022-06-10 03:07:10|177.32|175.52|177.32|175.52|177.32|175.52|177.31|175.51|3
1654830440000|2022-06-10 03:07:20|177.31|175.51|177.33|175.53|177.38|175.58|177.25|175.45|15
1654830450000|2022-06-10 03:07:30|177.32|175.52|177.35|175.55|177.35|175.55|177.31|175.51|6
1654830460000|2022-06-10 03:07:40|177.34|175.54|177.38|175.58|177.38|175.58|177.33|175.53|11
1654830470000|2022-06-10 03:07:50|177.37|175.57|177.34|175.54|177.38|175.58|177.33|175.53|14
1654830480000|2022-06-10 03:08:00|177.33|175.53|177.22|175.42|177.33|175.53|177.22|175.42|13
1654830490000|2022-06-10 03:08:10|177.23|175.43|177.22|175.42|177.24|175.44|177.22|175.42|6
1654830500000|2022-06-10 03:08:20|177.21|175.41|177.11|175.31|177.23|175.43|177.1|175.3|10
1654830510000|2022-06-10 03:08:30|177.12|175.32|177.11|175.31|177.12|175.32|177.1|175.3|6
1654830520000|2022-06-10 03:08:40|177.12|175.32|177.11|175.31|177.12|175.32|177.1|175.3|6
1654830530000|2022-06-10 03:08:50|177.1|175.3|176.99|175.19|177.12|175.32|176.99|175.19|14
1654830540000|2022-06-10 03:09:00|176.81|175.01|176.7|174.9|176.86|175.06|176.65|174.85|28
1654830550000|2022-06-10 03:09:10|176.71|174.91|176.71|174.91|176.78|174.98|176.7|174.9|22
1654830560000|2022-06-10 03:09:20|176.73|174.93|176.86|175.06|176.86|175.06|176.73|174.93|11
1654830570000|2022-06-10 03:09:30|176.88|175.08|177|175.2|177.06|175.26|176.88|175.08|16
1654830580000|2022-06-10 03:09:40|177.01|175.21|177.07|175.27|177.08|175.28|177.01|175.21|12
1654830590000|2022-06-10 03:09:50|177.06|175.26|177.1|175.3|177.12|175.32|177.06|175.26|17
1654830600000|2022-06-10 03:10:00|177.06|175.26|177.09|175.29|177.09|175.29|177.05|175.25|9
1654830610000|2022-06-10 03:10:10|177.1|175.3|176.94|175.14|177.1|175.3|176.94|175.14|25
1654830620000|2022-06-10 03:10:20|176.95|175.15|177.03|175.23|177.07|175.27|176.94|175.14|16
1654830630000|2022-06-10 03:10:30|177.01|175.21|177.07|175.27|177.09|175.29|177.01|175.21|9
1654830640000|2022-06-10 03:10:40|177.08|175.28|177.09|175.29|177.12|175.32|177.06|175.26|15
1654830650000|2022-06-10 03:10:50|177.1|175.3|177.03|175.23|177.11|175.31|177.03|175.23|10
1654830660000|2022-06-10 03:11:00|177.06|175.26|177.08|175.28|177.09|175.29|177.05|175.25|12
1654830670000|2022-06-10 03:11:10|177.07|175.27|177.04|175.24|177.07|175.27|177.04|175.24|6
1654830680000|2022-06-10 03:11:20|177.03|175.23|177.11|175.31|177.11|175.31|177.03|175.23|8
1654830690000|2022-06-10 03:11:30|177.09|175.29|177|175.2|177.09|175.29|176.99|175.19|5
1654830700000|2022-06-10 03:11:40|177.01|175.21|177|175.2|177.01|175.21|177|175.2|2
1654830710000|2022-06-10 03:11:50|177.01|175.21|177.01|175.21|177.03|175.23|176.98|175.18|8
1654830720000|2022-06-10 03:12:00|177.02|175.22|177.08|175.28|177.11|175.31|177.02|175.22|10
1654830730000|2022-06-10 03:12:10|177.09|175.29|177.13|175.33|177.17|175.37|177.08|175.28|9
1654830740000|2022-06-10 03:12:20|177.18|175.38|177.18|175.38|177.18|175.38|177.18|175.38|1
1654830750000|2022-06-10 03:12:30|177.15|175.35|177.11|175.31|177.16|175.36|177.11|175.31|5
1654830760000|2022-06-10 03:12:40|177.12|175.32|177.08|175.28|177.12|175.32|177.08|175.28|6
1654830770000|2022-06-10 03:12:50|177.09|175.29|177.2|175.4|177.22|175.42|177.08|175.28|14
1654830780000|2022-06-10 03:13:00|177.19|175.39|177.2|175.4|177.2|175.4|177.19|175.39|4
1654830790000|2022-06-10 03:13:10|177.19|175.39|177.24|175.44|177.25|175.45|177.19|175.39|7
1654830800000|2022-06-10 03:13:20|177.23|175.43|177.22|175.42|177.23|175.43|177.19|175.39|3
1654830810000|2022-06-10 03:13:30|177.21|175.41|177.2|175.4|177.21|175.41|177.19|175.39|10
1654830820000|2022-06-10 03:13:40|177.19|175.39|177.18|175.38|177.19|175.39|177.14|175.34|9
1654830850000|2022-06-10 03:14:10|177.19|175.39|177.18|175.38|177.19|175.39|177.18|175.38|4
1654830870000|2022-06-10 03:14:30|177.19|175.39|177.18|175.38|177.2|175.4|177.18|175.38|4
1654830880000|2022-06-10 03:14:40|177.17|175.37|177.09|175.29|177.17|175.37|177.09|175.29|11
1654830890000|2022-06-10 03:14:50|177.08|175.28|177.13|175.33|177.13|175.33|177.07|175.27|9
1654830900000|2022-06-10 03:15:00|177.18|175.38|177.29|175.49|177.29|175.49|177.18|175.38|8
1654830910000|2022-06-10 03:15:10|177.26|175.46|177.27|175.47|177.27|175.47|177.26|175.46|2
1654830920000|2022-06-10 03:15:20|177.31|175.51|177.37|175.57|177.4|175.6|177.31|175.51|8
1654830950000|2022-06-10 03:15:50|177.34|175.54|177.33|175.53|177.38|175.58|177.32|175.52|15
1654830960000|2022-06-10 03:16:00|177.31|175.51|177.3|175.5|177.34|175.54|177.27|175.47|8
1654830970000|2022-06-10 03:16:10|177.31|175.51|177.26|175.46|177.31|175.51|177.24|175.44|6
1654830980000|2022-06-10 03:16:20|177.23|175.43|177.1|175.3|177.23|175.43|177.1|175.3|12
1654830990000|2022-06-10 03:16:30|177.11|175.31|177.04|175.24|177.11|175.31|177.03|175.23|12
1654831000000|2022-06-10 03:16:40|177.05|175.25|177.05|175.25|177.05|175.25|177.03|175.23|8
1654831010000|2022-06-10 03:16:50|177.06|175.26|177.11|175.31|177.11|175.31|177.04|175.24|7
1654831020000|2022-06-10 03:17:00|177.1|175.3|177.09|175.29|177.1|175.3|177.09|175.29|2
1654831030000|2022-06-10 03:17:10|177.11|175.31|177.15|175.35|177.15|175.35|177.11|175.31|3
1654831040000|2022-06-10 03:17:20|177.13|175.33|177.13|175.33|177.13|175.33|177.13|175.33|1
1654831050000|2022-06-10 03:17:30|177.12|175.32|177.12|175.32|177.12|175.32|177.11|175.31|5
1654831060000|2022-06-10 03:17:40|177.13|175.33|177.12|175.32|177.13|175.33|177.12|175.32|4
1654831070000|2022-06-10 03:17:50|177.13|175.33|177.13|175.33|177.15|175.35|177.13|175.33|7
1654831090000|2022-06-10 03:18:10|177.14|175.34|177.22|175.42|177.22|175.42|177.14|175.34|7
1654831100000|2022-06-10 03:18:20|177.2|175.4|177.19|175.39|177.2|175.4|177.19|175.39|2
1654831130000|2022-06-10 03:18:50|177.18|175.38|177.18|175.38|177.18|175.38|177.18|175.38|1
1654831140000|2022-06-10 03:19:00|177.19|175.39|177.18|175.38|177.2|175.4|177.18|175.38|6
1654831150000|2022-06-10 03:19:10|177.19|175.39|177.2|175.4|177.2|175.4|177.18|175.38|4
1654831160000|2022-06-10 03:19:20|177.19|175.39|177.18|175.38|177.19|175.39|177.18|175.38|4
1654831170000|2022-06-10 03:19:30|177.16|175.36|177.12|175.32|177.17|175.37|177.12|175.32|7
1654831180000|2022-06-10 03:19:40|177.14|175.34|177.13|175.33|177.14|175.34|177.1|175.3|7
1654831190000|2022-06-10 03:19:50|177.14|175.34|177.18|175.38|177.19|175.39|177.11|175.31|10
1654831200000|2022-06-10 03:20:00|177.17|175.37|177.23|175.43|177.23|175.43|177.17|175.37|6
1654831210000|2022-06-10 03:20:10|177.22|175.42|177.25|175.45|177.27|175.47|177.22|175.42|10
1654831220000|2022-06-10 03:20:20|177.24|175.44|177.22|175.42|177.25|175.45|177.21|175.41|8
1654831280000|2022-06-10 03:21:20|177.2|175.4|177.2|175.4|177.2|175.4|177.2|175.4|1
1654831290000|2022-06-10 03:21:30|177.21|175.41|177.21|175.41|177.21|175.41|177.2|175.4|5
1654831300000|2022-06-10 03:21:40|177.2|175.4|177.21|175.41|177.23|175.43|177.2|175.4|5
1654831310000|2022-06-10 03:21:50|177.22|175.42|177.23|175.43|177.23|175.43|177.22|175.42|2
1654831320000|2022-06-10 03:22:00|177.24|175.44|177.24|175.44|177.24|175.44|177.24|175.44|1
1654831330000|2022-06-10 03:22:10|177.23|175.43|177.23|175.43|177.23|175.43|177.23|175.43|1
1654831340000|2022-06-10 03:22:20|177.24|175.44|177.24|175.44|177.24|175.44|177.24|175.44|1
1654831380000|2022-06-10 03:23:00|177.26|175.46|177.37|175.57|177.38|175.58|177.26|175.46|5
1654831390000|2022-06-10 03:23:10|177.36|175.56|177.35|175.55|177.36|175.56|177.34|175.54|6
1654831400000|2022-06-10 03:23:20|177.36|175.56|177.35|175.55|177.36|175.56|177.34|175.54|6
1654831410000|2022-06-10 03:23:30|177.33|175.53|177.33|175.53|177.33|175.53|177.33|175.53|1
1654831420000|2022-06-10 03:23:40|177.34|175.54|177.36|175.56|177.36|175.56|177.34|175.54|3
1654831430000|2022-06-10 03:23:50|177.37|175.57|177.48|175.68|177.48|175.68|177.37|175.57|7
1654831440000|2022-06-10 03:24:00|177.47|175.67|177.44|175.64|177.48|175.68|177.43|175.63|9
1654831450000|2022-06-10 03:24:10|177.43|175.63|177.41|175.61|177.44|175.64|177.4|175.6|6
1654831460000|2022-06-10 03:24:20|177.4|175.6|177.27|175.47|177.4|175.6|177.27|175.47|11
1654831470000|2022-06-10 03:24:30|177.26|175.46|177.24|175.44|177.27|175.47|177.24|175.44|4
1654831480000|2022-06-10 03:24:40|177.22|175.42|177.18|175.38|177.22|175.42|177.17|175.37|4
1654831490000|2022-06-10 03:24:50|177.17|175.37|177.17|175.37|177.17|175.37|177.16|175.36|3
1654831500000|2022-06-10 03:25:00|177.18|175.38|177.17|175.37|177.18|175.38|177.17|175.37|2
1654831510000|2022-06-10 03:25:10|177.18|175.38|177.23|175.43|177.28|175.48|177.18|175.38|10
1654831550000|2022-06-10 03:25:50|177.22|175.42|177.2|175.4|177.22|175.42|177.2|175.4|2
1654831560000|2022-06-10 03:26:00|177.19|175.39|177.18|175.38|177.2|175.4|177.18|175.38|6
1654831570000|2022-06-10 03:26:10|177.19|175.39|177.21|175.41|177.21|175.41|177.19|175.39|2
1654831580000|2022-06-10 03:26:20|177.22|175.42|177.27|175.47|177.27|175.47|177.22|175.42|8
1654831590000|2022-06-10 03:26:30|177.28|175.48|177.28|175.48|177.28|175.48|177.28|175.48|1
1654831600000|2022-06-10 03:26:40|177.29|175.49|177.29|175.49|177.29|175.49|177.28|175.48|3
1654831610000|2022-06-10 03:26:50|177.27|175.47|177.27|175.47|177.27|175.47|177.26|175.46|3
1654831620000|2022-06-10 03:27:00|177.28|175.48|177.28|175.48|177.28|175.48|177.28|175.48|1
1654831630000|2022-06-10 03:27:10|177.29|175.49|177.28|175.48|177.3|175.5|177.28|175.48|3
1654831640000|2022-06-10 03:27:20|177.29|175.49|177.34|175.54|177.35|175.55|177.29|175.49|5
1654831650000|2022-06-10 03:27:30|177.33|175.53|177.28|175.48|177.34|175.54|177.27|175.47|8
1654831660000|2022-06-10 03:27:40|177.29|175.49|177.3|175.5|177.3|175.5|177.28|175.48|6
1654831670000|2022-06-10 03:27:50|177.29|175.49|177.3|175.5|177.3|175.5|177.29|175.49|2
1654831680000|2022-06-10 03:28:00|177.31|175.51|177.31|175.51|177.31|175.51|177.31|175.51|1
1654831700000|2022-06-10 03:28:20|177.32|175.52|177.2|175.4|177.32|175.52|177.18|175.38|9
1654831710000|2022-06-10 03:28:30|177.19|175.39|177.16|175.36|177.2|175.4|177.16|175.36|9
1654831720000|2022-06-10 03:28:40|177.17|175.37|177.23|175.43|177.23|175.43|177.16|175.36|7
1654831730000|2022-06-10 03:28:50|177.22|175.42|177.16|175.36|177.23|175.43|177.15|175.35|9
1654831750000|2022-06-10 03:29:10|177.15|175.35|177.06|175.26|177.15|175.35|177.05|175.25|12
1654831760000|2022-06-10 03:29:20|177.05|175.25|177.06|175.26|177.06|175.26|177|175.2|7
1654831770000|2022-06-10 03:29:30|177.05|175.25|177.02|175.22|177.05|175.25|177.01|175.21|6
1654831780000|2022-06-10 03:29:40|177.01|175.21|177.02|175.22|177.02|175.22|177.01|175.21|2
1654831790000|2022-06-10 03:29:50|177.01|175.21|177.05|175.25|177.05|175.25|177|175.2|5
1654831800000|2022-06-10 03:30:00|177.03|175.23|177.07|175.27|177.09|175.29|177.03|175.23|6
1654831810000|2022-06-10 03:30:10|177.06|175.26|177.03|175.23|177.07|175.27|177.03|175.23|4
1654831820000|2022-06-10 03:30:20|177.02|175.22|177.02|175.22|177.03|175.23|177.01|175.21|4
1654831830000|2022-06-10 03:30:30|177.03|175.23|177.04|175.24|177.04|175.24|177.02|175.22|6
1654831840000|2022-06-10 03:30:40|177.03|175.23|177.02|175.22|177.03|175.23|177|175.2|5
1654831850000|2022-06-10 03:30:50|177.01|175.21|177.01|175.21|177.02|175.22|177.01|175.21|3
1654831860000|2022-06-10 03:31:00|177.02|175.22|177.07|175.27|177.08|175.28|177.02|175.22|6
1654831870000|2022-06-10 03:31:10|177.08|175.28|177.07|175.27|177.08|175.28|177.07|175.27|2
1654831880000|2022-06-10 03:31:20|177.08|175.28|177.09|175.29|177.09|175.29|177.08|175.28|2
1654831890000|2022-06-10 03:31:30|177.07|175.27|177.07|175.27|177.07|175.27|177.07|175.27|1
1654831900000|2022-06-10 03:31:40|177.05|175.25|177.02|175.22|177.05|175.25|177.01|175.21|5
1654831920000|2022-06-10 03:32:00|177.01|175.21|177.03|175.23|177.03|175.23|177.01|175.21|3
1654831930000|2022-06-10 03:32:10|177.04|175.24|177.04|175.24|177.04|175.24|177.04|175.24|1
1654831940000|2022-06-10 03:32:20|177.03|175.23|177.03|175.23|177.03|175.23|177.02|175.22|3
1654831950000|2022-06-10 03:32:30|177.02|175.22|177.02|175.22|177.02|175.22|177.01|175.21|3
1654831960000|2022-06-10 03:32:40|177.03|175.23|177.03|175.23|177.03|175.23|177.03|175.23|1
1654831990000|2022-06-10 03:33:10|177.02|175.22|176.94|175.14|177.02|175.22|176.94|175.14|4
1654832000000|2022-06-10 03:33:20|176.95|175.15|176.94|175.14|176.96|175.16|176.94|175.14|6
1654832010000|2022-06-10 03:33:30|176.93|175.13|176.84|175.04|176.93|175.13|176.84|175.04|7
1654832020000|2022-06-10 03:33:40|176.83|175.03|176.84|175.04|176.85|175.05|176.83|175.03|3
1654832030000|2022-06-10 03:33:50|176.83|175.03|176.89|175.09|176.9|175.1|176.83|175.03|9
1654832040000|2022-06-10 03:34:00|176.88|175.08|176.84|175.04|176.89|175.09|176.83|175.03|5
1654832050000|2022-06-10 03:34:10|176.83|175.03|176.83|175.03|176.84|175.04|176.83|175.03|3
1654832060000|2022-06-10 03:34:20|176.8|175|176.79|174.99|176.8|175|176.79|174.99|2
1654832070000|2022-06-10 03:34:30|176.8|175|176.81|175.01|176.81|175.01|176.8|175|2
1654832080000|2022-06-10 03:34:40|176.8|175|176.8|175|176.8|175|176.8|175|1
1654832090000|2022-06-10 03:34:50|176.81|175.01|176.81|175.01|176.81|175.01|176.81|175.01|1
1654832110000|2022-06-10 03:35:10|176.83|175.03|176.84|175.04|176.84|175.04|176.83|175.03|2
1654832120000|2022-06-10 03:35:20|176.82|175.02|176.86|175.06|176.86|175.06|176.82|175.02|4
1654832130000|2022-06-10 03:35:30|176.85|175.05|176.84|175.04|176.85|175.05|176.84|175.04|4
1654832140000|2022-06-10 03:35:40|176.85|175.05|176.85|175.05|176.86|175.06|176.84|175.04|9
1654832150000|2022-06-10 03:35:50|176.84|175.04|176.87|175.07|176.88|175.08|176.84|175.04|7
1654832160000|2022-06-10 03:36:00|176.86|175.06|176.86|175.06|176.87|175.07|176.85|175.05|6
1654832170000|2022-06-10 03:36:10|176.85|175.05|176.85|175.05|176.86|175.06|176.85|175.05|3
1654832200000|2022-06-10 03:36:40|176.83|175.03|176.8|175|176.83|175.03|176.77|174.97|10
1654832210000|2022-06-10 03:36:50|176.79|174.99|176.77|174.97|176.79|174.99|176.77|174.97|9
1654832230000|2022-06-10 03:37:10|176.76|174.96|176.8|175|176.8|175|176.76|174.96|4
1654832240000|2022-06-10 03:37:20|176.82|175.02|176.81|175.01|176.82|175.02|176.8|175|5
1654832250000|2022-06-10 03:37:30|176.82|175.02|176.82|175.02|176.82|175.02|176.82|175.02|1
1654832260000|2022-06-10 03:37:40|176.83|175.03|176.81|175.01|176.83|175.03|176.81|175.01|3
1654832270000|2022-06-10 03:37:50|176.82|175.02|176.82|175.02|176.82|175.02|176.82|175.02|1
1654832280000|2022-06-10 03:38:00|176.81|175.01|176.8|175|176.81|175.01|176.8|175|6
1654832290000|2022-06-10 03:38:10|176.81|175.01|176.81|175.01|176.81|175.01|176.8|175|7
1654832300000|2022-06-10 03:38:20|176.82|175.02|176.81|175.01|176.82|175.02|176.81|175.01|2
1654832310000|2022-06-10 03:38:30|176.8|175|176.8|175|176.8|175|176.8|175|1
1654832320000|2022-06-10 03:38:40|176.79|174.99|176.7|174.9|176.79|174.99|176.7|174.9|5
1654832330000|2022-06-10 03:38:50|176.73|174.93|176.74|174.94|176.74|174.94|176.73|174.93|2
1654832340000|2022-06-10 03:39:00|176.73|174.93|176.73|174.93|176.73|174.93|176.72|174.92|3
1654832350000|2022-06-10 03:39:10|176.72|174.92|176.73|174.93|176.74|174.94|176.69|174.89|9
1654832360000|2022-06-10 03:39:20|176.74|174.94|176.73|174.93|176.74|174.94|176.73|174.93|2
1654832370000|2022-06-10 03:39:30|176.72|174.92|176.75|174.95|176.75|174.95|176.72|174.92|4
1654832380000|2022-06-10 03:39:40|176.74|174.94|176.75|174.95|176.75|174.95|176.74|174.94|4
1654832390000|2022-06-10 03:39:50|176.74|174.94|176.7|174.9|176.74|174.94|176.7|174.9|4
1654832400000|2022-06-10 03:40:00|176.68|174.88|176.68|174.88|176.68|174.88|176.68|174.88|1
1654832410000|2022-06-10 03:40:10|176.65|174.85|176.61|174.81|176.65|174.85|176.61|174.81|7
1654832420000|2022-06-10 03:40:20|176.62|174.82|176.63|174.83|176.63|174.83|176.61|174.81|6
1654832430000|2022-06-10 03:40:30|176.62|174.82|176.62|174.82|176.64|174.84|176.62|174.82|9
1654832440000|2022-06-10 03:40:40|176.61|174.81|176.61|174.81|176.62|174.82|176.6|174.8|4
1654832450000|2022-06-10 03:40:50|176.6|174.8|176.61|174.81|176.61|174.81|176.6|174.8|8
1654832460000|2022-06-10 03:41:00|176.6|174.8|176.6|174.8|176.6|174.8|176.6|174.8|1
1654832470000|2022-06-10 03:41:10|176.61|174.81|176.59|174.79|176.61|174.81|176.59|174.79|3
1654832480000|2022-06-10 03:41:20|176.61|174.81|176.59|174.79|176.61|174.81|176.59|174.79|5
1654832490000|2022-06-10 03:41:30|176.58|174.78|176.54|174.74|176.58|174.78|176.53|174.73|4
1654832500000|2022-06-10 03:41:40|176.53|174.73|176.49|174.69|176.53|174.73|176.48|174.68|13
1654832510000|2022-06-10 03:41:50|176.48|174.68|176.45|174.65|176.48|174.68|176.45|174.65|7
1654832520000|2022-06-10 03:42:00|176.46|174.66|176.45|174.65|176.46|174.66|176.45|174.65|6
1654832530000|2022-06-10 03:42:10|176.44|174.64|176.46|174.66|176.46|174.66|176.44|174.64|7
1654832540000|2022-06-10 03:42:20|176.45|174.65|176.47|174.67|176.47|174.67|176.44|174.64|6
1654832550000|2022-06-10 03:42:30|176.46|174.66|176.46|174.66|176.46|174.66|176.46|174.66|1
1654832560000|2022-06-10 03:42:40|176.47|174.67|176.51|174.71|176.51|174.71|176.47|174.67|5
1654832570000|2022-06-10 03:42:50|176.5|174.7|176.5|174.7|176.51|174.71|176.48|174.68|7
1654832580000|2022-06-10 03:43:00|176.49|174.69|176.49|174.69|176.49|174.69|176.49|174.69|1
1654832590000|2022-06-10 03:43:10|176.5|174.7|176.5|174.7|176.5|174.7|176.5|174.7|1
1654832600000|2022-06-10 03:43:20|176.49|174.69|176.42|174.62|176.49|174.69|176.42|174.62|7
1654832610000|2022-06-10 03:43:30|176.43|174.63|176.41|174.61|176.43|174.63|176.41|174.61|7
1654832620000|2022-06-10 03:43:40|176.42|174.62|176.42|174.62|176.43|174.63|176.42|174.62|5
1654832640000|2022-06-10 03:44:00|176.38|174.58|176.43|174.63|176.43|174.63|176.38|174.58|6
1654832660000|2022-06-10 03:44:20|176.42|174.62|176.43|174.63|176.43|174.63|176.42|174.62|2
1654832670000|2022-06-10 03:44:30|176.42|174.62|176.38|174.58|176.43|174.63|176.38|174.58|7
1654832680000|2022-06-10 03:44:40|176.39|174.59|176.45|174.65|176.46|174.66|176.39|174.59|6
1654832690000|2022-06-10 03:44:50|176.44|174.64|176.44|174.64|176.44|174.64|176.43|174.63|3
1654832700000|2022-06-10 03:45:00|176.43|174.63|176.43|174.63|176.43|174.63|176.39|174.59|10
1654832710000|2022-06-10 03:45:10|176.44|174.64|176.43|174.63|176.44|174.64|176.41|174.61|5
1654832720000|2022-06-10 03:45:20|176.42|174.62|176.41|174.61|176.42|174.62|176.41|174.61|2
1654832730000|2022-06-10 03:45:30|176.43|174.63|176.42|174.62|176.43|174.63|176.42|174.62|4
1654832750000|2022-06-10 03:45:50|176.37|174.57|176.4|174.6|176.4|174.6|176.36|174.56|5
1654832760000|2022-06-10 03:46:00|176.41|174.61|176.39|174.59|176.41|174.61|176.39|174.59|11
1654832770000|2022-06-10 03:46:10|176.4|174.6|176.39|174.59|176.4|174.6|176.39|174.59|8
1654832780000|2022-06-10 03:46:20|176.4|174.6|176.35|174.55|176.4|174.6|176.35|174.55|6
1654832790000|2022-06-10 03:46:30|176.36|174.56|176.34|174.54|176.36|174.56|176.34|174.54|5
1654832800000|2022-06-10 03:46:40|176.33|174.53|176.35|174.55|176.35|174.55|176.33|174.53|3
1654832820000|2022-06-10 03:47:00|176.36|174.56|176.35|174.55|176.36|174.56|176.35|174.55|2
1654832830000|2022-06-10 03:47:10|176.34|174.54|176.34|174.54|176.34|174.54|176.33|174.53|3
1654832840000|2022-06-10 03:47:20|176.33|174.53|176.32|174.52|176.35|174.55|176.32|174.52|5
1654832850000|2022-06-10 03:47:30|176.31|174.51|176.32|174.52|176.32|174.52|176.31|174.51|2
1654832860000|2022-06-10 03:47:40|176.31|174.51|176.29|174.49|176.31|174.51|176.29|174.49|3
1654832870000|2022-06-10 03:47:50|176.28|174.48|176.28|174.48|176.29|174.49|176.28|174.48|3
1654832880000|2022-06-10 03:48:00|176.29|174.49|176.24|174.44|176.29|174.49|176.23|174.43|6
1654832890000|2022-06-10 03:48:10|176.25|174.45|176.25|174.45|176.25|174.45|176.25|174.45|1
1654832920000|2022-06-10 03:48:40|176.24|174.44|176.24|174.44|176.24|174.44|176.24|174.44|1
1654832930000|2022-06-10 03:48:50|176.22|174.42|176.22|174.42|176.22|174.42|176.22|174.42|1
1654832960000|2022-06-10 03:49:20|176.23|174.43|176.32|174.52|176.32|174.52|176.23|174.43|5
1654832970000|2022-06-10 03:49:30|176.31|174.51|176.29|174.49|176.32|174.52|176.27|174.47|7
1654832980000|2022-06-10 03:49:40|176.3|174.5|176.28|174.48|176.34|174.54|176.28|174.48|4
1654832990000|2022-06-10 03:49:50|176.3|174.5|176.33|174.53|176.34|174.54|176.3|174.5|7
1654833000000|2022-06-10 03:50:00|176.32|174.52|176.33|174.53|176.33|174.53|176.32|174.52|2
1654833010000|2022-06-10 03:50:10|176.36|174.56|176.33|174.53|176.36|174.56|176.31|174.51|9
1654833020000|2022-06-10 03:50:20|176.32|174.52|176.33|174.53|176.34|174.54|176.32|174.52|4
1654833040000|2022-06-10 03:50:40|176.32|174.52|176.33|174.53|176.33|174.53|176.32|174.52|2
1654833060000|2022-06-10 03:51:00|176.32|174.52|176.31|174.51|176.32|174.52|176.31|174.51|2
1654833070000|2022-06-10 03:51:10|176.32|174.52|176.36|174.56|176.36|174.56|176.32|174.52|8
1654833080000|2022-06-10 03:51:20|176.35|174.55|176.35|174.55|176.35|174.55|176.35|174.55|1
1654833090000|2022-06-10 03:51:30|176.34|174.54|176.32|174.52|176.34|174.54|176.3|174.5|5
1654833100000|2022-06-10 03:51:40|176.31|174.51|176.21|174.41|176.31|174.51|176.21|174.41|8
1654833110000|2022-06-10 03:51:50|176.22|174.42|176.22|174.42|176.22|174.42|176.22|174.42|1
1654833120000|2022-06-10 03:52:00|176.23|174.43|176.28|174.48|176.28|174.48|176.21|174.41|9
1654833130000|2022-06-10 03:52:10|176.27|174.47|176.28|174.48|176.28|174.48|176.27|174.47|6
1654833150000|2022-06-10 03:52:30|176.29|174.49|176.29|174.49|176.29|174.49|176.27|174.47|13
1654833160000|2022-06-10 03:52:40|176.28|174.48|176.19|174.39|176.28|174.48|176.18|174.38|8
1654833170000|2022-06-10 03:52:50|176.18|174.38|176.17|174.37|176.19|174.39|176.17|174.37|6
1654833180000|2022-06-10 03:53:00|176.18|174.38|176.19|174.39|176.19|174.39|176.17|174.37|4
1654833190000|2022-06-10 03:53:10|176.18|174.38|176.21|174.41|176.21|174.41|176.18|174.38|6
1654833200000|2022-06-10 03:53:20|176.2|174.4|176.21|174.41|176.21|174.41|176.19|174.39|4
1654833220000|2022-06-10 03:53:40|176.22|174.42|176.22|174.42|176.22|174.42|176.22|174.42|1
1654833230000|2022-06-10 03:53:50|176.23|174.43|176.31|174.51|176.31|174.51|176.23|174.43|6
1654833240000|2022-06-10 03:54:00|176.3|174.5|176.23|174.43|176.3|174.5|176.23|174.43|6
1654833260000|2022-06-10 03:54:20|176.22|174.42|176.23|174.43|176.23|174.43|176.22|174.42|4
1654833270000|2022-06-10 03:54:30|176.22|174.42|176.23|174.43|176.23|174.43|176.22|174.42|4
1654833280000|2022-06-10 03:54:40|175.92|174.12|175.88|174.08|175.92|174.12|175.88|174.08|13
1654833290000|2022-06-10 03:54:50|175.87|174.07|175.85|174.05|175.87|174.07|175.83|174.03|13
1654833300000|2022-06-10 03:55:00|175.88|174.08|175.8|174|175.9|174.1|175.78|173.98|12
1654833310000|2022-06-10 03:55:10|175.81|174.01|175.8|174|175.81|174.01|175.8|174|8
1654833320000|2022-06-10 03:55:20|175.79|173.99|175.8|174|175.8|174|175.79|173.99|2
1654833330000|2022-06-10 03:55:30|175.79|173.99|175.8|174|175.8|174|175.79|173.99|4
1654833340000|2022-06-10 03:55:40|175.79|173.99|175.8|174|175.81|174.01|175.79|173.99|4
1654833350000|2022-06-10 03:55:50|175.79|173.99|175.75|173.95|175.82|174.02|175.74|173.94|10
1654833360000|2022-06-10 03:56:00|175.77|173.97|175.76|173.96|175.81|174.01|175.75|173.95|10
1654833370000|2022-06-10 03:56:10|175.75|173.95|175.88|174.08|175.88|174.08|175.75|173.95|12
1654833380000|2022-06-10 03:56:20|175.89|174.09|175.82|174.02|175.89|174.09|175.82|174.02|10
1654833390000|2022-06-10 03:56:30|175.81|174.01|175.84|174.04|175.85|174.05|175.81|174.01|10
1654833400000|2022-06-10 03:56:40|175.85|174.05|175.86|174.06|175.86|174.06|175.85|174.05|2
1654833410000|2022-06-10 03:56:50|175.85|174.05|175.88|174.08|175.89|174.09|175.83|174.03|10
1654833420000|2022-06-10 03:57:00|175.86|174.06|175.86|174.06|175.86|174.06|175.85|174.05|3
1654833430000|2022-06-10 03:57:10|175.85|174.05|175.76|173.96|175.85|174.05|175.75|173.95|11
1654833440000|2022-06-10 03:57:20|175.75|173.95|175.74|173.94|175.76|173.96|175.73|173.93|10
1654833450000|2022-06-10 03:57:30|175.71|173.91|175.79|173.99|175.8|174|175.71|173.91|9
1654833460000|2022-06-10 03:57:40|175.75|173.95|175.74|173.94|175.76|173.96|175.73|173.93|9
1654833470000|2022-06-10 03:57:50|175.73|173.93|175.68|173.88|175.74|173.94|175.68|173.88|8
1654833480000|2022-06-10 03:58:00|175.69|173.89|175.74|173.94|175.81|174.01|175.69|173.89|13
1654833490000|2022-06-10 03:58:10|175.73|173.93|175.61|173.81|175.73|173.93|175.61|173.81|9
1654833500000|2022-06-10 03:58:20|175.6|173.8|175.63|173.83|175.63|173.83|175.6|173.8|4
1654833510000|2022-06-10 03:58:30|175.62|173.82|175.68|173.88|175.71|173.91|175.61|173.81|11
1654833520000|2022-06-10 03:58:40|175.69|173.89|175.64|173.84|175.69|173.89|175.64|173.84|3
1654833540000|2022-06-10 03:59:00|175.65|173.85|175.68|173.88|175.7|173.9|175.65|173.85|6
1654833550000|2022-06-10 03:59:10|175.67|173.87|175.68|173.88|175.69|173.89|175.67|173.87|4
1654833560000|2022-06-10 03:59:20|175.67|173.87|175.68|173.88|175.68|173.88|175.67|173.87|2
1654833570000|2022-06-10 03:59:30|175.7|173.9|175.64|173.84|175.7|173.9|175.62|173.82|9
1654833580000|2022-06-10 03:59:40|175.63|173.83|175.6|173.8|175.63|173.83|175.6|173.8|3
1654833590000|2022-06-10 03:59:50|175.61|173.81|175.61|173.81|175.61|173.81|175.6|173.8|5
1654833600000|2022-06-10 04:00:00|175.62|173.82|175.68|173.88|175.69|173.89|175.62|173.82|14
1654833610000|2022-06-10 04:00:10|175.67|173.87|175.67|173.87|175.67|173.87|175.67|173.87|1
1654833630000|2022-06-10 04:00:30|175.68|173.88|175.67|173.87|175.68|173.88|175.67|173.87|2
1654833640000|2022-06-10 04:00:40|175.68|173.88|175.68|173.88|175.69|173.89|175.67|173.87|7
1654833650000|2022-06-10 04:00:50|175.67|173.87|175.7|173.9|175.7|173.9|175.67|173.87|7
1654833660000|2022-06-10 04:01:00|175.69|173.89|175.68|173.88|175.69|173.89|175.67|173.87|8
1654833670000|2022-06-10 04:01:10|175.67|173.87|175.62|173.82|175.68|173.88|175.62|173.82|10
1654833680000|2022-06-10 04:01:20|175.61|173.81|175.62|173.82|175.63|173.83|175.61|173.81|4
1654833690000|2022-06-10 04:01:30|175.63|173.83|175.62|173.82|175.63|173.83|175.62|173.82|2
1654833700000|2022-06-10 04:01:40|175.61|173.81|175.6|173.8|175.63|173.83|175.6|173.8|9
1654833710000|2022-06-10 04:01:50|175.62|173.82|175.61|173.81|175.62|173.82|175.61|173.81|4
1654833720000|2022-06-10 04:02:00|175.6|173.8|175.6|173.8|175.61|173.81|175.6|173.8|3
1654833730000|2022-06-10 04:02:10|175.59|173.79|175.6|173.8|175.6|173.8|175.59|173.79|6
1654833740000|2022-06-10 04:02:20|175.59|173.79|175.6|173.8|175.6|173.8|175.59|173.79|4
1654833750000|2022-06-10 04:02:30|175.61|173.81|175.6|173.8|175.61|173.81|175.59|173.79|4
1654833760000|2022-06-10 04:02:40|175.59|173.79|175.6|173.8|175.6|173.8|175.59|173.79|6
1654833770000|2022-06-10 04:02:50|175.61|173.81|175.6|173.8|175.61|173.81|175.59|173.79|6
1654833780000|2022-06-10 04:03:00|175.59|173.79|175.59|173.79|175.64|173.84|175.59|173.79|11
1654833790000|2022-06-10 04:03:10|175.58|173.78|175.56|173.76|175.61|173.81|175.56|173.76|19
1654833800000|2022-06-10 04:03:20|175.57|173.77|175.61|173.81|175.61|173.81|175.56|173.76|10
1654833810000|2022-06-10 04:03:30|175.6|173.8|175.65|173.85|175.7|173.9|175.6|173.8|17
1654833820000|2022-06-10 04:03:40|175.66|173.86|175.63|173.83|175.69|173.89|175.63|173.83|10
1654833830000|2022-06-10 04:03:50|175.62|173.82|175.58|173.78|175.62|173.82|175.58|173.78|9
1654833840000|2022-06-10 04:04:00|175.59|173.79|175.71|173.91|175.71|173.91|175.58|173.78|11
1654833850000|2022-06-10 04:04:10|175.69|173.89|175.63|173.83|175.69|173.89|175.62|173.82|7
1654833860000|2022-06-10 04:04:20|175.65|173.85|175.66|173.86|175.67|173.87|175.65|173.85|5
1654833870000|2022-06-10 04:04:30|175.67|173.87|175.66|173.86|175.67|173.87|175.66|173.86|6
1654833880000|2022-06-10 04:04:40|175.67|173.87|175.67|173.87|175.68|173.88|175.66|173.86|5
1654833910000|2022-06-10 04:05:10|175.66|173.86|175.66|173.86|175.66|173.86|175.65|173.85|3
1654833920000|2022-06-10 04:05:20|175.67|173.87|175.67|173.87|175.68|173.88|175.67|173.87|3
1654833930000|2022-06-10 04:05:30|175.66|173.86|175.59|173.79|175.66|173.86|175.56|173.76|7
1654833940000|2022-06-10 04:05:40|175.6|173.8|175.68|173.88|175.68|173.88|175.6|173.8|6
1654833950000|2022-06-10 04:05:50|175.69|173.89|175.67|173.87|175.69|173.89|175.67|173.87|4
1654833960000|2022-06-10 04:06:00|175.66|173.86|175.64|173.84|175.67|173.87|175.6|173.8|9
1654833970000|2022-06-10 04:06:10|175.63|173.83|175.6|173.8|175.63|173.83|175.6|173.8|8
1654833980000|2022-06-10 04:06:20|175.59|173.79|175.6|173.8|175.6|173.8|175.58|173.78|9
1654834000000|2022-06-10 04:06:40|175.59|173.79|175.57|173.77|175.59|173.79|175.57|173.77|2
1654834010000|2022-06-10 04:06:50|175.58|173.78|175.59|173.79|175.59|173.79|175.58|173.78|4
1654834020000|2022-06-10 04:07:00|175.6|173.8|175.69|173.89|175.69|173.89|175.59|173.79|8
1654834030000|2022-06-10 04:07:10|175.68|173.88|175.7|173.9|175.71|173.91|175.68|173.88|5
1654834040000|2022-06-10 04:07:20|175.71|173.91|175.71|173.91|175.71|173.91|175.71|173.91|1
1654834050000|2022-06-10 04:07:30|175.72|173.92|175.73|173.93|175.73|173.93|175.71|173.91|4
1654834060000|2022-06-10 04:07:40|175.71|173.91|175.74|173.94|175.74|173.94|175.71|173.91|3
1654834070000|2022-06-10 04:07:50|175.75|173.95|175.75|173.95|175.75|173.95|175.75|173.95|1
1654834080000|2022-06-10 04:08:00|175.76|173.96|175.74|173.94|175.76|173.96|175.74|173.94|4
1654834090000|2022-06-10 04:08:10|175.75|173.95|175.83|174.03|175.83|174.03|175.75|173.95|4
1654834100000|2022-06-10 04:08:20|175.84|174.04|175.88|174.08|175.88|174.08|175.84|174.04|2
1654834110000|2022-06-10 04:08:30|175.86|174.06|175.86|174.06|175.86|174.06|175.86|174.06|1
1654834120000|2022-06-10 04:08:40|175.85|174.05|175.86|174.06|175.86|174.06|175.85|174.05|2
1654834130000|2022-06-10 04:08:50|175.85|174.05|175.85|174.05|175.85|174.05|175.85|174.05|1
1654834140000|2022-06-10 04:09:00|175.86|174.06|175.85|174.05|175.86|174.06|175.85|174.05|2
1654834150000|2022-06-10 04:09:10|175.86|174.06|175.86|174.06|175.86|174.06|175.85|174.05|3
1654834160000|2022-06-10 04:09:20|175.85|174.05|175.85|174.05|175.86|174.06|175.85|174.05|3
1654834180000|2022-06-10 04:09:40|175.86|174.06|175.85|174.05|175.86|174.06|175.85|174.05|2
1654834190000|2022-06-10 04:09:50|175.86|174.06|175.99|174.19|176|174.2|175.86|174.06|7
1654834200000|2022-06-10 04:10:00|175.98|174.18|175.98|174.18|175.99|174.19|175.98|174.18|5
1654834210000|2022-06-10 04:10:10|175.97|174.17|175.98|174.18|175.98|174.18|175.94|174.14|7
1654834220000|2022-06-10 04:10:20|175.99|174.19|175.99|174.19|175.99|174.19|175.98|174.18|5
1654834230000|2022-06-10 04:10:30|176|174.2|175.97|174.17|176|174.2|175.97|174.17|7
1654834240000|2022-06-10 04:10:40|175.98|174.18|175.9|174.1|175.98|174.18|175.9|174.1|8
1654834250000|2022-06-10 04:10:50|175.89|174.09|175.87|174.07|175.89|174.09|175.87|174.07|4
1654834260000|2022-06-10 04:11:00|175.88|174.08|175.88|174.08|175.89|174.09|175.87|174.07|5
1654834270000|2022-06-10 04:11:10|175.87|174.07|175.86|174.06|175.87|174.07|175.84|174.04|4
1654834280000|2022-06-10 04:11:20|175.87|174.07|175.82|174.02|175.87|174.07|175.82|174.02|5
1654834290000|2022-06-10 04:11:30|175.83|174.03|175.82|174.02|175.83|174.03|175.82|174.02|2
1654834300000|2022-06-10 04:11:40|175.81|174.01|175.82|174.02|175.82|174.02|175.81|174.01|2
1654834310000|2022-06-10 04:11:50|175.81|174.01|175.78|173.98|175.81|174.01|175.78|173.98|3
1654834320000|2022-06-10 04:12:00|175.77|173.97|175.71|173.91|175.77|173.97|175.69|173.89|9
1654834330000|2022-06-10 04:12:10|175.72|173.92|175.69|173.89|175.72|173.92|175.69|173.89|6
1654834340000|2022-06-10 04:12:20|175.68|173.88|175.69|173.89|175.71|173.91|175.67|173.87|13
1654834350000|2022-06-10 04:12:30|175.68|173.88|175.72|173.92|175.72|173.92|175.68|173.88|3
1654834360000|2022-06-10 04:12:40|175.73|173.93|175.75|173.95|175.76|173.96|175.72|173.92|7
1654834370000|2022-06-10 04:12:50|175.76|173.96|175.82|174.02|175.82|174.02|175.76|173.96|5
1654834380000|2022-06-10 04:13:00|175.87|174.07|175.85|174.05|175.87|174.07|175.85|174.05|3
1654834390000|2022-06-10 04:13:10|175.84|174.04|175.82|174.02|175.84|174.04|175.82|174.02|3
1654834400000|2022-06-10 04:13:20|175.83|174.03|175.83|174.03|175.83|174.03|175.83|174.03|1
1654834430000|2022-06-10 04:13:50|175.82|174.02|175.83|174.03|175.83|174.03|175.82|174.02|4
1654834440000|2022-06-10 04:14:00|175.82|174.02|175.8|174|175.82|174.02|175.73|173.93|10
1654834450000|2022-06-10 04:14:10|175.79|173.99|175.85|174.05|175.85|174.05|175.79|173.99|6
1654834460000|2022-06-10 04:14:20|175.87|174.07|175.83|174.03|175.87|174.07|175.82|174.02|6
1654834470000|2022-06-10 04:14:30|175.82|174.02|175.78|173.98|175.82|174.02|175.78|173.98|3
1654834490000|2022-06-10 04:14:50|175.77|173.97|175.73|173.93|175.77|173.97|175.73|173.93|3
1654834500000|2022-06-10 04:15:00|175.74|173.94|175.72|173.92|175.74|173.94|175.72|173.92|3
1654834520000|2022-06-10 04:15:20|175.74|173.94|175.74|173.94|175.74|173.94|175.74|173.94|1
1654834530000|2022-06-10 04:15:30|175.73|173.93|175.74|173.94|175.76|173.96|175.73|173.93|4
1654834540000|2022-06-10 04:15:40|175.73|173.93|175.74|173.94|175.74|173.94|175.72|173.92|3
1654834550000|2022-06-10 04:15:50|175.75|173.95|175.75|173.95|175.75|173.95|175.74|173.94|3
1654834560000|2022-06-10 04:16:00|175.74|173.94|175.81|174.01|175.81|174.01|175.74|173.94|4
1654834570000|2022-06-10 04:16:10|175.82|174.02|175.78|173.98|175.82|174.02|175.78|173.98|5
1654834590000|2022-06-10 04:16:30|175.82|174.02|175.86|174.06|175.86|174.06|175.82|174.02|4
1654834600000|2022-06-10 04:16:40|175.89|174.09|175.88|174.08|175.93|174.13|175.88|174.08|6
1654834610000|2022-06-10 04:16:50|175.87|174.07|175.87|174.07|175.87|174.07|175.86|174.06|3
1654834620000|2022-06-10 04:17:00|175.88|174.08|175.88|174.08|175.88|174.08|175.88|174.08|1
1654834640000|2022-06-10 04:17:20|175.91|174.11|175.92|174.12|175.92|174.12|175.91|174.11|2
1654834650000|2022-06-10 04:17:30|175.93|174.13|175.92|174.12|175.93|174.13|175.92|174.12|2
1654834660000|2022-06-10 04:17:40|175.91|174.11|175.92|174.12|175.92|174.12|175.91|174.11|2
1654834680000|2022-06-10 04:18:00|175.93|174.13|175.92|174.12|175.93|174.13|175.92|174.12|6
1654834690000|2022-06-10 04:18:10|175.93|174.13|175.95|174.15|175.97|174.17|175.92|174.12|7
1654834710000|2022-06-10 04:18:30|175.94|174.14|175.86|174.06|175.94|174.14|175.86|174.06|3
1654834720000|2022-06-10 04:18:40|175.83|174.03|175.83|174.03|175.83|174.03|175.82|174.02|5
1654834730000|2022-06-10 04:18:50|175.82|174.02|175.84|174.04|175.85|174.05|175.82|174.02|10
1654834750000|2022-06-10 04:19:10|175.83|174.03|175.83|174.03|175.83|174.03|175.83|174.03|1
1654834770000|2022-06-10 04:19:30|175.82|174.02|175.8|174|175.83|174.03|175.8|174|5
1654834780000|2022-06-10 04:19:40|175.78|173.98|175.82|174.02|175.82|174.02|175.78|173.98|7
1654834790000|2022-06-10 04:19:50|175.83|174.03|175.87|174.07|175.87|174.07|175.83|174.03|4
1654834800000|2022-06-10 04:20:00|175.86|174.06|175.85|174.05|175.86|174.06|175.85|174.05|4
1654834810000|2022-06-10 04:20:10|175.84|174.04|175.85|174.05|175.85|174.05|175.84|174.04|2
1654834820000|2022-06-10 04:20:20|175.86|174.06|175.88|174.08|175.9|174.1|175.86|174.06|6
1654834830000|2022-06-10 04:20:30|175.87|174.07|175.87|174.07|175.88|174.08|175.87|174.07|3
1654834840000|2022-06-10 04:20:40|175.86|174.06|175.87|174.07|175.87|174.07|175.86|174.06|2
1654834850000|2022-06-10 04:20:50|175.86|174.06|175.87|174.07|175.87|174.07|175.86|174.06|2
1654834860000|2022-06-10 04:21:00|175.86|174.06|175.87|174.07|175.87|174.07|175.86|174.06|2
1654834870000|2022-06-10 04:21:10|175.88|174.08|175.93|174.13|175.96|174.16|175.88|174.08|8
1654834880000|2022-06-10 04:21:20|175.94|174.14|175.86|174.06|175.94|174.14|175.84|174.04|7
1654834890000|2022-06-10 04:21:30|175.85|174.05|175.85|174.05|175.86|174.06|175.85|174.05|3
1654834920000|2022-06-10 04:22:00|175.83|174.03|175.77|173.97|175.83|174.03|175.77|173.97|6
1654834930000|2022-06-10 04:22:10|175.76|173.96|175.75|173.95|175.77|173.97|175.75|173.95|4
1654834940000|2022-06-10 04:22:20|175.76|173.96|175.77|173.97|175.77|173.97|175.76|173.96|2
1654834950000|2022-06-10 04:22:30|175.76|173.96|175.73|173.93|175.76|173.96|175.73|173.93|4
1654834960000|2022-06-10 04:22:40|175.74|173.94|175.75|173.95|175.75|173.95|175.74|173.94|6
1654834970000|2022-06-10 04:22:50|175.76|173.96|175.84|174.04|175.85|174.05|175.76|173.96|11
1654834980000|2022-06-10 04:23:00|175.85|174.05|175.78|173.98|175.85|174.05|175.78|173.98|5
1654834990000|2022-06-10 04:23:10|175.77|173.97|175.77|173.97|175.78|173.98|175.77|173.97|3
1654835000000|2022-06-10 04:23:20|175.78|173.98|175.85|174.05|175.86|174.06|175.78|173.98|5
1654835010000|2022-06-10 04:23:30|175.84|174.04|175.84|174.04|175.84|174.04|175.84|174.04|1
1654835020000|2022-06-10 04:23:40|175.85|174.05|175.85|174.05|175.85|174.05|175.85|174.05|1
1654835030000|2022-06-10 04:23:50|175.84|174.04|175.76|173.96|175.84|174.04|175.76|173.96|8
1654835050000|2022-06-10 04:24:10|175.77|173.97|175.76|173.96|175.77|173.97|175.76|173.96|4
1654835060000|2022-06-10 04:24:20|175.77|173.97|175.76|173.96|175.77|173.97|175.76|173.96|2
1654835070000|2022-06-10 04:24:30|175.75|173.95|175.71|173.91|175.75|173.95|175.71|173.91|5
1654835080000|2022-06-10 04:24:40|175.7|173.9|175.66|173.86|175.7|173.9|175.66|173.86|8
1654835090000|2022-06-10 04:24:50|175.67|173.87|175.67|173.87|175.67|173.87|175.66|173.86|3
1654835120000|2022-06-10 04:25:20|175.68|173.88|175.67|173.87|175.68|173.88|175.67|173.87|2
1654835160000|2022-06-10 04:26:00|175.68|173.88|175.68|173.88|175.68|173.88|175.68|173.88|1
1654835180000|2022-06-10 04:26:20|175.67|173.87|175.64|173.84|175.67|173.87|175.64|173.84|4
1654835190000|2022-06-10 04:26:30|175.62|173.82|175.59|173.79|175.62|173.82|175.57|173.77|7
1654835200000|2022-06-10 04:26:40|175.63|173.83|175.62|173.82|175.63|173.83|175.62|173.82|4
1654835210000|2022-06-10 04:26:50|175.61|173.81|175.55|173.75|175.61|173.81|175.55|173.75|5
1654835220000|2022-06-10 04:27:00|175.53|173.73|175.53|173.73|175.53|173.73|175.53|173.73|1
1654835250000|2022-06-10 04:27:30|175.52|173.72|175.47|173.67|175.52|173.72|175.46|173.66|5
1654835260000|2022-06-10 04:27:40|175.46|173.66|175.44|173.64|175.47|173.67|175.44|173.64|4
1654835270000|2022-06-10 04:27:50|175.43|173.63|175.43|173.63|175.45|173.65|175.43|173.63|5
1654835280000|2022-06-10 04:28:00|175.42|173.62|175.34|173.54|175.42|173.62|175.34|173.54|6
1654835290000|2022-06-10 04:28:10|175.33|173.53|175.31|173.51|175.33|173.53|175.31|173.51|3
1654835300000|2022-06-10 04:28:20|175.3|173.5|175.29|173.49|175.3|173.5|175.29|173.49|2
1654835310000|2022-06-10 04:28:30|175.28|173.48|175.14|173.34|175.28|173.48|175.14|173.34|6
1654835320000|2022-06-10 04:28:40|175.15|173.35|175.14|173.34|175.15|173.35|175.14|173.34|8
1654835330000|2022-06-10 04:28:50|175.13|173.33|175.13|173.33|175.14|173.34|175.13|173.33|3
1654835340000|2022-06-10 04:29:00|175.16|173.36|175.2|173.4|175.25|173.45|175.16|173.36|10
1654835350000|2022-06-10 04:29:10|175.21|173.41|175.23|173.43|175.23|173.43|175.21|173.41|2
1654835360000|2022-06-10 04:29:20|175.21|173.41|175.2|173.4|175.21|173.41|175.19|173.39|3
1654835370000|2022-06-10 04:29:30|175.21|173.41|175.21|173.41|175.21|173.41|175.21|173.41|1
1654835380000|2022-06-10 04:29:40|175.25|173.45|175.26|173.46|175.32|173.52|175.25|173.45|8
1654835390000|2022-06-10 04:29:50|175.25|173.45|175.25|173.45|175.26|173.46|175.24|173.44|4
1654835400000|2022-06-10 04:30:00|175.24|173.44|175.32|173.52|175.33|173.53|175.17|173.37|14
1654835410000|2022-06-10 04:30:10|175.33|173.53|175.32|173.52|175.33|173.53|175.32|173.52|6
1654835430000|2022-06-10 04:30:30|175.31|173.51|175.31|173.51|175.32|173.52|175.3|173.5|4
1654835440000|2022-06-10 04:30:40|175.32|173.52|175.32|173.52|175.32|173.52|175.31|173.51|3
1654835450000|2022-06-10 04:30:50|175.31|173.51|175.24|173.44|175.31|173.51|175.24|173.44|5
1654835460000|2022-06-10 04:31:00|175.23|173.43|175.23|173.43|175.23|173.43|175.23|173.43|1
1654835470000|2022-06-10 04:31:10|175.28|173.48|175.32|173.52|175.33|173.53|175.28|173.48|6
1654835480000|2022-06-10 04:31:20|175.33|173.53|175.33|173.53|175.33|173.53|175.31|173.51|6
1654835490000|2022-06-10 04:31:30|175.32|173.52|175.32|173.52|175.33|173.53|175.31|173.51|5
1654835500000|2022-06-10 04:31:40|175.31|173.51|175.3|173.5|175.31|173.51|175.3|173.5|4
1654835510000|2022-06-10 04:31:50|175.31|173.51|175.29|173.49|175.31|173.51|175.29|173.49|3
1654835520000|2022-06-10 04:32:00|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654835530000|2022-06-10 04:32:10|175.29|173.49|175.3|173.5|175.3|173.5|175.29|173.49|2
1654835540000|2022-06-10 04:32:20|175.29|173.49|175.32|173.52|175.32|173.52|175.29|173.49|4
1654835550000|2022-06-10 04:32:30|175.31|173.51|175.4|173.6|175.4|173.6|175.31|173.51|10
1654835560000|2022-06-10 04:32:40|175.42|173.62|175.52|173.72|175.52|173.72|175.42|173.62|10
1654835570000|2022-06-10 04:32:50|175.51|173.71|175.52|173.72|175.52|173.72|175.51|173.71|2
1654835580000|2022-06-10 04:33:00|175.53|173.73|175.51|173.71|175.53|173.73|175.51|173.71|3
1654835590000|2022-06-10 04:33:10|175.5|173.7|175.4|173.6|175.5|173.7|175.4|173.6|6
1654835610000|2022-06-10 04:33:30|175.41|173.61|175.43|173.63|175.44|173.64|175.41|173.61|9
1654835620000|2022-06-10 04:33:40|175.42|173.62|175.4|173.6|175.42|173.62|175.39|173.59|4
1654835630000|2022-06-10 04:33:50|175.41|173.61|175.41|173.61|175.41|173.61|175.4|173.6|3
1654835640000|2022-06-10 04:34:00|175.42|173.62|175.35|173.55|175.42|173.62|175.35|173.55|5
1654835650000|2022-06-10 04:34:10|175.34|173.54|175.33|173.53|175.34|173.54|175.3|173.5|7
1654835660000|2022-06-10 04:34:20|175.34|173.54|175.39|173.59|175.39|173.59|175.34|173.54|2
1654835670000|2022-06-10 04:34:30|175.4|173.6|175.39|173.59|175.4|173.6|175.39|173.59|2
1654835680000|2022-06-10 04:34:40|175.38|173.58|175.36|173.56|175.38|173.58|175.31|173.51|7
1654835690000|2022-06-10 04:34:50|175.37|173.57|175.36|173.56|175.37|173.57|175.36|173.56|2
1654835700000|2022-06-10 04:35:00|175.38|173.58|175.38|173.58|175.38|173.58|175.38|173.58|1
1654835720000|2022-06-10 04:35:20|175.37|173.57|175.33|173.53|175.37|173.57|175.31|173.51|5
1654835730000|2022-06-10 04:35:30|175.32|173.52|175.33|173.53|175.33|173.53|175.32|173.52|2
1654835740000|2022-06-10 04:35:40|175.34|173.54|175.32|173.52|175.34|173.54|175.32|173.52|3
1654835750000|2022-06-10 04:35:50|175.31|173.51|175.32|173.52|175.32|173.52|175.29|173.49|4
1654835760000|2022-06-10 04:36:00|175.31|173.51|175.3|173.5|175.32|173.52|175.3|173.5|4
1654835770000|2022-06-10 04:36:10|175.31|173.51|175.29|173.49|175.31|173.51|175.29|173.49|5
1654835780000|2022-06-10 04:36:20|175.27|173.47|175.27|173.47|175.27|173.47|175.27|173.47|1
1654835790000|2022-06-10 04:36:30|175.28|173.48|175.29|173.49|175.29|173.49|175.28|173.48|4
1654835800000|2022-06-10 04:36:40|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654835810000|2022-06-10 04:36:50|175.29|173.49|175.31|173.51|175.33|173.53|175.29|173.49|8
1654835820000|2022-06-10 04:37:00|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654835850000|2022-06-10 04:37:30|175.31|173.51|175.31|173.51|175.32|173.52|175.3|173.5|7
1654835860000|2022-06-10 04:37:40|175.32|173.52|175.36|173.56|175.36|173.56|175.32|173.52|6
1654835880000|2022-06-10 04:38:00|175.35|173.55|175.31|173.51|175.35|173.55|175.3|173.5|6
1654835890000|2022-06-10 04:38:10|175.3|173.5|175.29|173.49|175.3|173.5|175.29|173.49|2
1654835900000|2022-06-10 04:38:20|175.3|173.5|175.29|173.49|175.3|173.5|175.29|173.49|2
1654835920000|2022-06-10 04:38:40|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654835930000|2022-06-10 04:38:50|175.31|173.51|175.31|173.51|175.31|173.51|175.31|173.51|1
1654835940000|2022-06-10 04:39:00|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654835960000|2022-06-10 04:39:20|175.32|173.52|175.32|173.52|175.32|173.52|175.32|173.52|1
1654835970000|2022-06-10 04:39:30|175.31|173.51|175.3|173.5|175.31|173.51|175.3|173.5|2
1654836000000|2022-06-10 04:40:00|175.31|173.51|175.34|173.54|175.39|173.59|175.31|173.51|13
1654836010000|2022-06-10 04:40:10|175.33|173.53|175.33|173.53|175.34|173.54|175.29|173.49|6
1654836030000|2022-06-10 04:40:30|175.34|173.54|175.32|173.52|175.34|173.54|175.32|173.52|5
1654836040000|2022-06-10 04:40:40|175.31|173.51|175.3|173.5|175.31|173.51|175.3|173.5|2
1654836050000|2022-06-10 04:40:50|175.29|173.49|175.3|173.5|175.3|173.5|175.29|173.49|2
1654836070000|2022-06-10 04:41:10|175.31|173.51|175.33|173.53|175.33|173.53|175.31|173.51|2
1654836090000|2022-06-10 04:41:30|175.31|173.51|175.31|173.51|175.31|173.51|175.31|173.51|1
1654836100000|2022-06-10 04:41:40|175.32|173.52|175.33|173.53|175.33|173.53|175.32|173.52|2
1654836110000|2022-06-10 04:41:50|175.34|173.54|175.33|173.53|175.34|173.54|175.33|173.53|2
1654836120000|2022-06-10 04:42:00|175.31|173.51|175.33|173.53|175.33|173.53|175.29|173.49|3
1654836150000|2022-06-10 04:42:30|175.32|173.52|175.3|173.5|175.32|173.52|175.3|173.5|5
1654836160000|2022-06-10 04:42:40|175.29|173.49|175.3|173.5|175.3|173.5|175.29|173.49|4
1654836170000|2022-06-10 04:42:50|175.29|173.49|175.29|173.49|175.29|173.49|175.28|173.48|3
1654836180000|2022-06-10 04:43:00|175.28|173.48|175.26|173.46|175.28|173.48|175.26|173.46|5
1654836190000|2022-06-10 04:43:10|175.27|173.47|175.29|173.49|175.3|173.5|175.26|173.46|11
1654836200000|2022-06-10 04:43:20|175.28|173.48|175.28|173.48|175.28|173.48|175.28|173.48|1
1654836210000|2022-06-10 04:43:30|175.29|173.49|175.29|173.49|175.29|173.49|175.29|173.49|1
1654836220000|2022-06-10 04:43:40|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654836230000|2022-06-10 04:43:50|175.29|173.49|175.29|173.49|175.29|173.49|175.27|173.47|3
1654836240000|2022-06-10 04:44:00|175.28|173.48|175.28|173.48|175.28|173.48|175.27|173.47|7
1654836250000|2022-06-10 04:44:10|175.27|173.47|175.22|173.42|175.28|173.48|175.21|173.41|9
1654836260000|2022-06-10 04:44:20|175.21|173.41|175.21|173.41|175.21|173.41|175.21|173.41|1
1654836270000|2022-06-10 04:44:30|175.22|173.42|175.22|173.42|175.22|173.42|175.21|173.41|3
1654836280000|2022-06-10 04:44:40|175.21|173.41|175.22|173.42|175.22|173.42|175.21|173.41|4
1654836290000|2022-06-10 04:44:50|175.23|173.43|175.31|173.51|175.32|173.52|175.22|173.42|5
1654836300000|2022-06-10 04:45:00|175.33|173.53|175.31|173.51|175.34|173.54|175.29|173.49|7
1654836310000|2022-06-10 04:45:10|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654836320000|2022-06-10 04:45:20|175.29|173.49|175.26|173.46|175.29|173.49|175.26|173.46|3
1654836350000|2022-06-10 04:45:50|175.27|173.47|175.31|173.51|175.31|173.51|175.27|173.47|2
1654836360000|2022-06-10 04:46:00|175.34|173.54|175.31|173.51|175.36|173.56|175.31|173.51|5
1654836380000|2022-06-10 04:46:20|175.32|173.52|175.29|173.49|175.32|173.52|175.28|173.48|5
1654836390000|2022-06-10 04:46:30|175.3|173.5|175.29|173.49|175.3|173.5|175.29|173.49|2
1654836400000|2022-06-10 04:46:40|175.3|173.5|175.3|173.5|175.32|173.52|175.29|173.49|6
1654836410000|2022-06-10 04:46:50|175.31|173.51|175.31|173.51|175.31|173.51|175.31|173.51|1
1654836420000|2022-06-10 04:47:00|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654836440000|2022-06-10 04:47:20|175.26|173.46|175.27|173.47|175.27|173.47|175.26|173.46|2
1654836450000|2022-06-10 04:47:30|175.28|173.48|175.34|173.54|175.35|173.55|175.28|173.48|7
1654836460000|2022-06-10 04:47:40|175.36|173.56|175.36|173.56|175.37|173.57|175.36|173.56|3
1654836470000|2022-06-10 04:47:50|175.37|173.57|175.37|173.57|175.37|173.57|175.36|173.56|5
1654836500000|2022-06-10 04:48:20|175.38|173.58|175.38|173.58|175.38|173.58|175.38|173.58|1
1654836520000|2022-06-10 04:48:40|175.41|173.61|175.39|173.59|175.42|173.62|175.38|173.58|6
1654836540000|2022-06-10 04:49:00|175.4|173.6|175.39|173.59|175.4|173.6|175.39|173.59|2
1654836550000|2022-06-10 04:49:10|175.4|173.6|175.42|173.62|175.42|173.62|175.4|173.6|3
1654836560000|2022-06-10 04:49:20|175.46|173.66|175.48|173.68|175.48|173.68|175.46|173.66|3
1654836570000|2022-06-10 04:49:30|175.47|173.67|175.48|173.68|175.48|173.68|175.47|173.67|2
1654836590000|2022-06-10 04:49:50|175.49|173.69|175.51|173.71|175.51|173.71|175.49|173.69|2
1654836610000|2022-06-10 04:50:10|175.53|173.73|175.56|173.76|175.57|173.77|175.52|173.72|10
1654836620000|2022-06-10 04:50:20|175.55|173.75|175.5|173.7|175.55|173.75|175.49|173.69|14
1654836630000|2022-06-10 04:50:30|175.51|173.71|175.57|173.77|175.58|173.78|175.51|173.71|11
1654836640000|2022-06-10 04:50:40|175.56|173.76|175.57|173.77|175.57|173.77|175.56|173.76|4
1654836650000|2022-06-10 04:50:50|175.58|173.78|175.52|173.72|175.58|173.78|175.49|173.69|8
1654836660000|2022-06-10 04:51:00|175.51|173.71|175.59|173.79|175.59|173.79|175.51|173.71|7
1654836670000|2022-06-10 04:51:10|175.6|173.8|175.59|173.79|175.61|173.81|175.57|173.77|8
1654836680000|2022-06-10 04:51:20|175.58|173.78|175.56|173.76|175.58|173.78|175.55|173.75|8
1654836690000|2022-06-10 04:51:30|175.55|173.75|175.57|173.77|175.57|173.77|175.55|173.75|5
1654836700000|2022-06-10 04:51:40|175.56|173.76|175.5|173.7|175.56|173.76|175.5|173.7|2
1654836710000|2022-06-10 04:51:50|175.52|173.72|175.56|173.76|175.56|173.76|175.52|173.72|2
1654836720000|2022-06-10 04:52:00|175.55|173.75|175.52|173.72|175.55|173.75|175.52|173.72|3
1654836730000|2022-06-10 04:52:10|175.55|173.75|175.57|173.77|175.58|173.78|175.55|173.75|3
1654836740000|2022-06-10 04:52:20|175.56|173.76|175.54|173.74|175.56|173.76|175.54|173.74|2
1654836760000|2022-06-10 04:52:40|175.53|173.73|175.53|173.73|175.53|173.73|175.53|173.73|1
1654836770000|2022-06-10 04:52:50|175.52|173.72|175.52|173.72|175.52|173.72|175.5|173.7|5
1654836780000|2022-06-10 04:53:00|175.51|173.71|175.51|173.71|175.51|173.71|175.51|173.71|1
1654836790000|2022-06-10 04:53:10|175.52|173.72|175.52|173.72|175.52|173.72|175.52|173.72|1
1654836800000|2022-06-10 04:53:20|175.51|173.71|175.51|173.71|175.51|173.71|175.51|173.71|1
1654836820000|2022-06-10 04:53:40|175.52|173.72|175.46|173.66|175.52|173.72|175.46|173.66|5
1654836830000|2022-06-10 04:53:50|175.47|173.67|175.48|173.68|175.48|173.68|175.47|173.67|2
1654836840000|2022-06-10 04:54:00|175.49|173.69|175.48|173.68|175.5|173.7|175.48|173.68|4
1654836850000|2022-06-10 04:54:10|175.49|173.69|175.5|173.7|175.52|173.72|175.49|173.69|4
1654836860000|2022-06-10 04:54:20|175.49|173.69|175.49|173.69|175.49|173.69|175.49|173.69|1
1654836870000|2022-06-10 04:54:30|175.5|173.7|175.52|173.72|175.52|173.72|175.5|173.7|5
1654836880000|2022-06-10 04:54:40|175.53|173.73|175.5|173.7|175.54|173.74|175.5|173.7|6
1654836890000|2022-06-10 04:54:50|175.48|173.68|175.52|173.72|175.52|173.72|175.48|173.68|7
1654836900000|2022-06-10 04:55:00|175.53|173.73|175.52|173.72|175.53|173.73|175.52|173.72|2
1654836910000|2022-06-10 04:55:10|175.53|173.73|175.52|173.72|175.53|173.73|175.52|173.72|2
1654836920000|2022-06-10 04:55:20|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654836940000|2022-06-10 04:55:40|175.55|173.75|175.54|173.74|175.55|173.75|175.54|173.74|2
1654836950000|2022-06-10 04:55:50|175.47|173.67|175.46|173.66|175.47|173.67|175.45|173.65|10
1654836970000|2022-06-10 04:56:10|175.47|173.67|175.47|173.67|175.47|173.67|175.46|173.66|3
1654836980000|2022-06-10 04:56:20|175.46|173.66|175.46|173.66|175.46|173.66|175.46|173.66|1
1654836990000|2022-06-10 04:56:30|175.47|173.67|175.46|173.66|175.47|173.67|175.46|173.66|4
1654837000000|2022-06-10 04:56:40|175.45|173.65|175.42|173.62|175.45|173.65|175.39|173.59|4
1654837010000|2022-06-10 04:56:50|175.39|173.59|175.4|173.6|175.41|173.61|175.39|173.59|4
1654837020000|2022-06-10 04:57:00|175.41|173.61|175.43|173.63|175.43|173.63|175.41|173.61|3
1654837030000|2022-06-10 04:57:10|175.46|173.66|175.49|173.69|175.5|173.7|175.46|173.66|6
1654837060000|2022-06-10 04:57:40|175.5|173.7|175.49|173.69|175.5|173.7|175.49|173.69|2
1654837070000|2022-06-10 04:57:50|175.48|173.68|175.46|173.66|175.48|173.68|175.46|173.66|2
1654837080000|2022-06-10 04:58:00|175.47|173.67|175.47|173.67|175.47|173.67|175.47|173.67|1
1654837090000|2022-06-10 04:58:10|175.45|173.65|175.41|173.61|175.45|173.65|175.41|173.61|4
1654837100000|2022-06-10 04:58:20|175.4|173.6|175.4|173.6|175.4|173.6|175.4|173.6|1
1654837110000|2022-06-10 04:58:30|175.42|173.62|175.47|173.67|175.47|173.67|175.41|173.61|5
1654837120000|2022-06-10 04:58:40|175.48|173.68|175.48|173.68|175.48|173.68|175.47|173.67|3
1654837130000|2022-06-10 04:58:50|175.49|173.69|175.53|173.73|175.53|173.73|175.49|173.69|4
1654837150000|2022-06-10 04:59:10|175.52|173.72|175.5|173.7|175.52|173.72|175.5|173.7|3
1654837200000|2022-06-10 05:00:00|175.51|173.71|175.59|173.79|175.62|173.82|175.51|173.71|15
1654837210000|2022-06-10 05:00:10|175.58|173.78|175.58|173.78|175.58|173.78|175.57|173.77|3
1654837220000|2022-06-10 05:00:20|175.59|173.79|175.59|173.79|175.59|173.79|175.59|173.79|1
1654837230000|2022-06-10 05:00:30|175.6|173.8|175.9|174.1|175.9|174.1|175.6|173.8|17
1654837240000|2022-06-10 05:00:40|175.91|174.11|175.99|174.19|176.01|174.21|175.91|174.11|8
1654837250000|2022-06-10 05:00:50|175.98|174.18|175.97|174.17|175.98|174.18|175.89|174.09|18
1654837260000|2022-06-10 05:01:00|175.96|174.16|176.05|174.25|176.05|174.25|175.96|174.16|6
1654837270000|2022-06-10 05:01:10|176.06|174.26|175.99|174.19|176.07|174.27|175.98|174.18|10
1654837280000|2022-06-10 05:01:20|175.98|174.18|176.05|174.25|176.06|174.26|175.98|174.18|5
1654837290000|2022-06-10 05:01:30|176.04|174.24|175.96|174.16|176.04|174.24|175.96|174.16|5
1654837300000|2022-06-10 05:01:40|175.94|174.14|175.88|174.08|175.94|174.14|175.88|174.08|8
1654837310000|2022-06-10 05:01:50|175.89|174.09|175.82|174.02|175.89|174.09|175.82|174.02|9
1654837320000|2022-06-10 05:02:00|175.81|174.01|175.8|174|175.81|174.01|175.8|174|10
1654837330000|2022-06-10 05:02:10|175.81|174.01|175.78|173.98|175.81|174.01|175.75|173.95|12
1654837340000|2022-06-10 05:02:20|175.83|174.03|175.85|174.05|175.85|174.05|175.83|174.03|3
1654837350000|2022-06-10 05:02:30|175.84|174.04|175.81|174.01|175.84|174.04|175.81|174.01|5
1654837360000|2022-06-10 05:02:40|175.82|174.02|175.86|174.06|175.86|174.06|175.82|174.02|4
1654837370000|2022-06-10 05:02:50|175.87|174.07|175.93|174.13|175.93|174.13|175.87|174.07|10
1654837380000|2022-06-10 05:03:00|175.92|174.12|175.99|174.19|176.01|174.21|175.92|174.12|9
1654837390000|2022-06-10 05:03:10|176|174.2|176|174.2|176|174.2|176|174.2|1
1654837400000|2022-06-10 05:03:20|176.01|174.21|176.08|174.28|176.09|174.29|176.01|174.21|6
1654837410000|2022-06-10 05:03:30|176.07|174.27|176.07|174.27|176.08|174.28|176.06|174.26|9
1654837420000|2022-06-10 05:03:40|176.06|174.26|176.3|174.5|176.3|174.5|176.06|174.26|16
1654837430000|2022-06-10 05:03:50|176.31|174.51|176.24|174.44|176.31|174.51|176.24|174.44|8
1654837440000|2022-06-10 05:04:00|176.25|174.45|176.28|174.48|176.3|174.5|176.25|174.45|5
1654837450000|2022-06-10 05:04:10|176.29|174.49|176.4|174.6|176.4|174.6|176.28|174.48|11
1654837460000|2022-06-10 05:04:20|176.41|174.61|176.36|174.56|176.47|174.67|176.36|174.56|12
1654837470000|2022-06-10 05:04:30|176.3|174.5|176.26|174.46|176.3|174.5|176.26|174.46|7
1654837480000|2022-06-10 05:04:40|176.25|174.45|176.29|174.49|176.29|174.49|176.25|174.45|4
1654837490000|2022-06-10 05:04:50|176.28|174.48|176.37|174.57|176.37|174.57|176.28|174.48|7
1654837500000|2022-06-10 05:05:00|176.38|174.58|176.37|174.57|176.39|174.59|176.37|174.57|11
1654837510000|2022-06-10 05:05:10|176.36|174.56|176.32|174.52|176.36|174.56|176.32|174.52|8
1654837520000|2022-06-10 05:05:20|176.26|174.46|176.18|174.38|176.27|174.47|176.17|174.37|10
1654837530000|2022-06-10 05:05:30|176.17|174.37|176.11|174.31|176.17|174.37|176.11|174.31|12
1654837540000|2022-06-10 05:05:40|176.1|174.3|176.09|174.29|176.11|174.31|176.09|174.29|4
1654837550000|2022-06-10 05:05:50|176.08|174.28|176.09|174.29|176.09|174.29|176.08|174.28|2
1654837560000|2022-06-10 05:06:00|176.08|174.28|176.08|174.28|176.08|174.28|176.08|174.28|1
1654837570000|2022-06-10 05:06:10|176.06|174.26|176.04|174.24|176.06|174.26|176.04|174.24|2
1654837580000|2022-06-10 05:06:20|176.05|174.25|176.05|174.25|176.05|174.25|176.05|174.25|1
1654837590000|2022-06-10 05:06:30|176.04|174.24|176.05|174.25|176.05|174.25|176.03|174.23|3
1654837600000|2022-06-10 05:06:40|176.06|174.26|176.15|174.35|176.15|174.35|176.06|174.26|4
1654837610000|2022-06-10 05:06:50|176.16|174.36|176.09|174.29|176.18|174.38|176.09|174.29|10
1654837620000|2022-06-10 05:07:00|176.08|174.28|176.05|174.25|176.08|174.28|176.05|174.25|3
1654837630000|2022-06-10 05:07:10|176.06|174.26|176.06|174.26|176.06|174.26|176.06|174.26|1
1654837640000|2022-06-10 05:07:20|176.08|174.28|176.08|174.28|176.09|174.29|176.08|174.28|3
1654837660000|2022-06-10 05:07:40|176.11|174.31|176.18|174.38|176.18|174.38|176.11|174.31|4
1654837670000|2022-06-10 05:07:50|176.21|174.41|176.23|174.43|176.26|174.46|176.21|174.41|12
1654837680000|2022-06-10 05:08:00|176.22|174.42|176.22|174.42|176.22|174.42|176.22|174.42|1
1654837690000|2022-06-10 05:08:10|176.23|174.43|176.24|174.44|176.24|174.44|176.23|174.43|2
1654837700000|2022-06-10 05:08:20|176.25|174.45|176.28|174.48|176.28|174.48|176.25|174.45|4
1654837710000|2022-06-10 05:08:30|176.27|174.47|176.28|174.48|176.29|174.49|176.26|174.46|6
1654837720000|2022-06-10 05:08:40|176.29|174.49|176.28|174.48|176.29|174.49|176.28|174.48|4
1654837730000|2022-06-10 05:08:50|176.29|174.49|176.26|174.46|176.29|174.49|176.26|174.46|5
1654837740000|2022-06-10 05:09:00|176.27|174.47|176.27|174.47|176.27|174.47|176.26|174.46|3
1654837750000|2022-06-10 05:09:10|176.26|174.46|176.18|174.38|176.26|174.46|176.18|174.38|5
1654837770000|2022-06-10 05:09:30|176.17|174.37|176.11|174.31|176.17|174.37|176.1|174.3|5
1654837780000|2022-06-10 05:09:40|176.1|174.3|176.15|174.35|176.15|174.35|176.1|174.3|3
1654837790000|2022-06-10 05:09:50|176.16|174.36|176.15|174.35|176.16|174.36|176.15|174.35|2
1654837800000|2022-06-10 05:10:00|176.16|174.36|176.18|174.38|176.18|174.38|176.15|174.35|9
1654837810000|2022-06-10 05:10:10|176.21|174.41|176.23|174.43|176.23|174.43|176.2|174.4|4
1654837820000|2022-06-10 05:10:20|176.22|174.42|176.21|174.41|176.22|174.42|176.21|174.41|6
1654837830000|2022-06-10 05:10:30|176.22|174.42|176.27|174.47|176.27|174.47|176.22|174.42|4
1654837840000|2022-06-10 05:10:40|176.28|174.48|176.44|174.64|176.44|174.64|176.28|174.48|14
1654837850000|2022-06-10 05:10:50|176.42|174.62|176.37|174.57|176.42|174.62|176.37|174.57|4
1654837860000|2022-06-10 05:11:00|176.36|174.56|176.25|174.45|176.36|174.56|176.25|174.45|9
1654837870000|2022-06-10 05:11:10|176.26|174.46|176.23|174.43|176.26|174.46|176.2|174.4|10
1654837880000|2022-06-10 05:11:20|176.26|174.46|176.25|174.45|176.26|174.46|176.25|174.45|4
1654837890000|2022-06-10 05:11:30|176.26|174.46|176.26|174.46|176.27|174.47|176.26|174.46|3
1654837900000|2022-06-10 05:11:40|176.27|174.47|176.3|174.5|176.3|174.5|176.27|174.47|4
1654837910000|2022-06-10 05:11:50|176.31|174.51|176.28|174.48|176.32|174.52|176.28|174.48|7
1654837920000|2022-06-10 05:12:00|176.29|174.49|176.29|174.49|176.29|174.49|176.28|174.48|3
1654837940000|2022-06-10 05:12:20|176.3|174.5|176.31|174.51|176.31|174.51|176.3|174.5|2
1654837950000|2022-06-10 05:12:30|176.32|174.52|176.31|174.51|176.32|174.52|176.31|174.51|2
1654837960000|2022-06-10 05:12:40|176.32|174.52|176.31|174.51|176.32|174.52|176.31|174.51|2
1654837980000|2022-06-10 05:13:00|176.3|174.5|176.28|174.48|176.3|174.5|176.28|174.48|2
1654838000000|2022-06-10 05:13:20|176.27|174.47|176.18|174.38|176.27|174.47|176.18|174.38|5
1654838010000|2022-06-10 05:13:30|176.19|174.39|176.19|174.39|176.19|174.39|176.19|174.39|1
1654838040000|2022-06-10 05:14:00|176.2|174.4|176.2|174.4|176.2|174.4|176.2|174.4|1
1654838050000|2022-06-10 05:14:10|176.21|174.41|176.3|174.5|176.32|174.52|176.21|174.41|7
1654838060000|2022-06-10 05:14:20|176.29|174.49|176.3|174.5|176.3|174.5|176.29|174.49|4
1654838070000|2022-06-10 05:14:30|176.33|174.53|176.36|174.56|176.37|174.57|176.33|174.53|10
1654838080000|2022-06-10 05:14:40|176.35|174.55|176.3|174.5|176.35|174.55|176.3|174.5|6
1654838090000|2022-06-10 05:14:50|176.29|174.49|176.29|174.49|176.29|174.49|176.29|174.49|1
1654838100000|2022-06-10 05:15:00|176.31|174.51|176.39|174.59|176.39|174.59|176.31|174.51|5
1654838110000|2022-06-10 05:15:10|176.4|174.6|176.41|174.61|176.42|174.62|176.4|174.6|3
1654838120000|2022-06-10 05:15:20|176.42|174.62|176.45|174.65|176.45|174.65|176.41|174.61|10
1654838130000|2022-06-10 05:15:30|176.44|174.64|176.37|174.57|176.44|174.64|176.36|174.56|9
1654838140000|2022-06-10 05:15:40|176.38|174.58|176.28|174.48|176.39|174.59|176.28|174.48|9
1654838150000|2022-06-10 05:15:50|176.27|174.47|176.31|174.51|176.31|174.51|176.27|174.47|7
1654838160000|2022-06-10 05:16:00|176.32|174.52|176.32|174.52|176.32|174.52|176.3|174.5|6
1654838170000|2022-06-10 05:16:10|176.35|174.55|176.4|174.6|176.4|174.6|176.35|174.55|4
1654838190000|2022-06-10 05:16:30|176.39|174.59|176.39|174.59|176.39|174.59|176.39|174.59|1
1654838200000|2022-06-10 05:16:40|176.4|174.6|176.39|174.59|176.4|174.6|176.38|174.58|4
1654838210000|2022-06-10 05:16:50|176.4|174.6|176.39|174.59|176.4|174.6|176.39|174.59|2
1654838220000|2022-06-10 05:17:00|176.38|174.58|176.39|174.59|176.39|174.59|176.36|174.56|6
1654838230000|2022-06-10 05:17:10|176.38|174.58|176.37|174.57|176.38|174.58|176.34|174.54|11
1654838240000|2022-06-10 05:17:20|176.38|174.58|176.37|174.57|176.38|174.58|176.37|174.57|2
1654838250000|2022-06-10 05:17:30|176.38|174.58|176.38|174.58|176.4|174.6|176.37|174.57|6
1654838260000|2022-06-10 05:17:40|176.37|174.57|176.37|174.57|176.37|174.57|176.37|174.57|1
1654838270000|2022-06-10 05:17:50|176.36|174.56|176.38|174.58|176.38|174.58|176.36|174.56|3
1654838280000|2022-06-10 05:18:00|176.37|174.57|176.38|174.58|176.38|174.58|176.37|174.57|6
1654838290000|2022-06-10 05:18:10|176.36|174.56|176.32|174.52|176.38|174.58|176.31|174.51|7
1654838300000|2022-06-10 05:18:20|176.31|174.51|176.31|174.51|176.32|174.52|176.31|174.51|5
1654838310000|2022-06-10 05:18:30|176.3|174.5|176.31|174.51|176.31|174.51|176.3|174.5|6
1654838320000|2022-06-10 05:18:40|176.35|174.55|176.33|174.53|176.35|174.55|176.33|174.53|5
1654838330000|2022-06-10 05:18:50|176.34|174.54|176.33|174.53|176.34|174.54|176.33|174.53|2
1654838340000|2022-06-10 05:19:00|176.34|174.54|176.38|174.58|176.38|174.58|176.33|174.53|6
1654838350000|2022-06-10 05:19:10|176.39|174.59|176.37|174.57|176.4|174.6|176.37|174.57|3
1654838360000|2022-06-10 05:19:20|176.36|174.56|176.3|174.5|176.36|174.56|176.27|174.47|8
1654838370000|2022-06-10 05:19:30|176.29|174.49|176.28|174.48|176.29|174.49|176.26|174.46|5
1654838380000|2022-06-10 05:19:40|176.27|174.47|176.27|174.47|176.27|174.47|176.27|174.47|1
1654838390000|2022-06-10 05:19:50|176.28|174.48|176.29|174.49|176.29|174.49|176.28|174.48|2
1654838400000|2022-06-10 05:20:00|176.3|174.5|176.17|174.37|176.3|174.5|176.15|174.35|7
1654838410000|2022-06-10 05:20:10|176.18|174.38|176.19|174.39|176.2|174.4|176.18|174.38|4
1654838420000|2022-06-10 05:20:20|176.17|174.37|176.17|174.37|176.17|174.37|176.17|174.37|1
1654838430000|2022-06-10 05:20:30|176.16|174.36|176.16|174.36|176.16|174.36|176.16|174.36|1
1654838440000|2022-06-10 05:20:40|176.17|174.37|176.17|174.37|176.17|174.37|176.17|174.37|1
1654838460000|2022-06-10 05:21:00|176.21|174.41|176.21|174.41|176.22|174.42|176.2|174.4|4
1654838470000|2022-06-10 05:21:10|176.2|174.4|176.14|174.34|176.2|174.4|176.13|174.33|5
1654838480000|2022-06-10 05:21:20|176.13|174.33|176.14|174.34|176.14|174.34|176.13|174.33|2
1654838500000|2022-06-10 05:21:40|176.11|174.31|176.11|174.31|176.11|174.31|176.1|174.3|7
1654838510000|2022-06-10 05:21:50|176.1|174.3|176.1|174.3|176.11|174.31|176.1|174.3|3
1654838530000|2022-06-10 05:22:10|176.06|174.26|176.02|174.22|176.06|174.26|176.02|174.22|3
1654838540000|2022-06-10 05:22:20|176.01|174.21|175.99|174.19|176.01|174.21|175.98|174.18|4
1654838550000|2022-06-10 05:22:30|175.98|174.18|176.03|174.23|176.03|174.23|175.98|174.18|5
1654838560000|2022-06-10 05:22:40|176.02|174.22|176.02|174.22|176.02|174.22|176.02|174.22|1
1654838570000|2022-06-10 05:22:50|176.01|174.21|175.96|174.16|176.01|174.21|175.96|174.16|8
1654838580000|2022-06-10 05:23:00|175.95|174.15|175.9|174.1|175.95|174.15|175.88|174.08|4
1654838590000|2022-06-10 05:23:10|175.89|174.09|175.91|174.11|175.92|174.12|175.89|174.09|4
1654838610000|2022-06-10 05:23:30|175.92|174.12|175.97|174.17|175.98|174.18|175.92|174.12|8
1654838620000|2022-06-10 05:23:40|175.96|174.16|175.95|174.15|175.96|174.16|175.93|174.13|5
1654838630000|2022-06-10 05:23:50|175.94|174.14|175.93|174.13|175.94|174.14|175.92|174.12|4
1654838640000|2022-06-10 05:24:00|175.94|174.14|175.95|174.15|175.95|174.15|175.94|174.14|2
1654838650000|2022-06-10 05:24:10|175.94|174.14|175.92|174.12|175.94|174.14|175.92|174.12|5
1654838660000|2022-06-10 05:24:20|175.91|174.11|175.92|174.12|175.92|174.12|175.91|174.11|2
1654838680000|2022-06-10 05:24:40|175.91|174.11|175.92|174.12|175.92|174.12|175.91|174.11|2
1654838690000|2022-06-10 05:24:50|175.91|174.11|175.88|174.08|175.91|174.11|175.88|174.08|5
1654838700000|2022-06-10 05:25:00|175.87|174.07|175.84|174.04|175.87|174.07|175.84|174.04|3
1654838710000|2022-06-10 05:25:10|175.85|174.05|175.83|174.03|175.85|174.05|175.83|174.03|2
1654838720000|2022-06-10 05:25:20|175.8|174|175.8|174|175.81|174.01|175.79|173.99|5
1654838740000|2022-06-10 05:25:40|175.85|174.05|175.82|174.02|175.85|174.05|175.81|174.01|8
1654838750000|2022-06-10 05:25:50|175.78|173.98|175.82|174.02|175.83|174.03|175.78|173.98|6
1654838780000|2022-06-10 05:26:20|175.83|174.03|175.83|174.03|175.83|174.03|175.83|174.03|1
1654838790000|2022-06-10 05:26:30|175.9|174.1|175.88|174.08|175.92|174.12|175.88|174.08|7
1654838800000|2022-06-10 05:26:40|175.87|174.07|175.87|174.07|175.88|174.08|175.87|174.07|5
1654838810000|2022-06-10 05:26:50|175.88|174.08|175.89|174.09|175.89|174.09|175.82|174.02|6
1654838820000|2022-06-10 05:27:00|175.9|174.1|175.91|174.11|175.92|174.12|175.89|174.09|7
1654838830000|2022-06-10 05:27:10|175.9|174.1|175.95|174.15|175.96|174.16|175.9|174.1|6
1654838840000|2022-06-10 05:27:20|175.97|174.17|175.98|174.18|175.98|174.18|175.94|174.14|5
1654838850000|2022-06-10 05:27:30|175.99|174.19|176.02|174.22|176.02|174.22|175.99|174.19|3
1654838860000|2022-06-10 05:27:40|176.01|174.21|176|174.2|176.02|174.22|175.99|174.19|5
1654838870000|2022-06-10 05:27:50|176.03|174.23|176.02|174.22|176.03|174.23|176.01|174.21|4
1654838880000|2022-06-10 05:28:00|176.01|174.21|176.01|174.21|176.02|174.22|176.01|174.21|3
1654838890000|2022-06-10 05:28:10|176.02|174.22|176|174.2|176.02|174.22|175.99|174.19|4
1654838900000|2022-06-10 05:28:20|176.02|174.22|176.08|174.28|176.08|174.28|175.99|174.19|9
1654838910000|2022-06-10 05:28:30|176.09|174.29|176.09|174.29|176.09|174.29|176.08|174.28|3
1654838920000|2022-06-10 05:28:40|176.12|174.32|176.09|174.29|176.12|174.32|176.09|174.29|6
1654838930000|2022-06-10 05:28:50|176.1|174.3|176.11|174.31|176.11|174.31|176.1|174.3|2
1654838940000|2022-06-10 05:29:00|176.1|174.3|176.09|174.29|176.1|174.3|176.07|174.27|5
1654838950000|2022-06-10 05:29:10|176.08|174.28|176.09|174.29|176.09|174.29|176.04|174.24|12
1654838960000|2022-06-10 05:29:20|176.08|174.28|176.08|174.28|176.08|174.28|176.07|174.27|3
1654838970000|2022-06-10 05:29:30|176.07|174.27|176.08|174.28|176.08|174.28|176.05|174.25|6
1654838980000|2022-06-10 05:29:40|176.07|174.27|176.07|174.27|176.07|174.27|176.07|174.27|1
1654838990000|2022-06-10 05:29:50|176.06|174.26|176.14|174.34|176.14|174.34|176.06|174.26|9
1654839000000|2022-06-10 05:30:00|176.15|174.35|176.22|174.42|176.27|174.47|176.15|174.35|11
1654839010000|2022-06-10 05:30:10|176.23|174.43|176.26|174.46|176.27|174.47|176.23|174.43|7
1654839020000|2022-06-10 05:30:20|176.27|174.47|176.25|174.45|176.27|174.47|176.25|174.45|5
1654839030000|2022-06-10 05:30:30|176.26|174.46|176.31|174.51|176.31|174.51|176.25|174.45|9
1654839040000|2022-06-10 05:30:40|176.3|174.5|176.27|174.47|176.3|174.5|176.27|174.47|4
1654839050000|2022-06-10 05:30:50|176.26|174.46|176.23|174.43|176.26|174.46|176.23|174.43|3
1654839060000|2022-06-10 05:31:00|176.25|174.45|176.21|174.41|176.3|174.5|176.21|174.41|12
1654839070000|2022-06-10 05:31:10|176.22|174.42|176.27|174.47|176.27|174.47|176.22|174.42|3
1654839080000|2022-06-10 05:31:20|176.26|174.46|176.23|174.43|176.26|174.46|176.22|174.42|5
1654839090000|2022-06-10 05:31:30|176.22|174.42|176.23|174.43|176.23|174.43|176.2|174.4|5
1654839100000|2022-06-10 05:31:40|176.22|174.42|176.22|174.42|176.22|174.42|176.22|174.42|1
1654839110000|2022-06-10 05:31:50|176.21|174.41|176.22|174.42|176.24|174.44|176.21|174.41|6
1654839120000|2022-06-10 05:32:00|176.23|174.43|176.21|174.41|176.23|174.43|176.21|174.41|3
1654839130000|2022-06-10 05:32:10|176.2|174.4|176.18|174.38|176.21|174.41|176.18|174.38|5
1654839140000|2022-06-10 05:32:20|176.2|174.4|176.22|174.42|176.23|174.43|176.18|174.38|5
1654839150000|2022-06-10 05:32:30|176.23|174.43|176.25|174.45|176.25|174.45|176.23|174.43|3
1654839160000|2022-06-10 05:32:40|176.27|174.47|176.27|174.47|176.27|174.47|176.27|174.47|1
1654839170000|2022-06-10 05:32:50|176.26|174.46|176.3|174.5|176.3|174.5|176.26|174.46|4
1654839180000|2022-06-10 05:33:00|176.31|174.51|176.29|174.49|176.31|174.51|176.27|174.47|11
1654839190000|2022-06-10 05:33:10|176.28|174.48|176.2|174.4|176.29|174.49|176.18|174.38|8
1654839200000|2022-06-10 05:33:20|176.21|174.41|176.19|174.39|176.21|174.41|176.19|174.39|5
1654839210000|2022-06-10 05:33:30|176.18|174.38|176.2|174.4|176.2|174.4|176.18|174.38|3
1654839220000|2022-06-10 05:33:40|176.19|174.39|176.2|174.4|176.2|174.4|176.19|174.39|4
1654839230000|2022-06-10 05:33:50|176.22|174.42|176.27|174.47|176.27|174.47|176.21|174.41|5
1654839240000|2022-06-10 05:34:00|176.28|174.48|176.29|174.49|176.3|174.5|176.28|174.48|6
1654839250000|2022-06-10 05:34:10|176.28|174.48|176.29|174.49|176.3|174.5|176.26|174.46|7
1654839260000|2022-06-10 05:34:20|176.28|174.48|176.28|174.48|176.29|174.49|176.28|174.48|7
1654839270000|2022-06-10 05:34:30|176.27|174.47|176.28|174.48|176.28|174.48|176.27|174.47|4
1654839280000|2022-06-10 05:34:40|176.27|174.47|176.28|174.48|176.28|174.48|176.27|174.47|4
1654839290000|2022-06-10 05:34:50|176.29|174.49|176.31|174.51|176.31|174.51|176.29|174.49|5
1654839300000|2022-06-10 05:35:00|176.3|174.5|176.3|174.5|176.3|174.5|176.3|174.5|1
1654839310000|2022-06-10 05:35:10|176.29|174.49|176.3|174.5|176.3|174.5|176.28|174.48|4
1654839340000|2022-06-10 05:35:40|176.24|174.44|176.21|174.41|176.24|174.44|176.21|174.41|6
1654839350000|2022-06-10 05:35:50|176.2|174.4|176.15|174.35|176.2|174.4|176.15|174.35|5
1654839360000|2022-06-10 05:36:00|176.16|174.36|176.18|174.38|176.19|174.39|176.16|174.36|3
1654839380000|2022-06-10 05:36:20|176.19|174.39|176.18|174.38|176.19|174.39|176.18|174.38|4
1654839390000|2022-06-10 05:36:30|176.19|174.39|176.18|174.38|176.19|174.39|176.18|174.38|2
1654839410000|2022-06-10 05:36:50|176.17|174.37|176.17|174.37|176.18|174.38|176.17|174.37|3
1654839440000|2022-06-10 05:37:20|176.21|174.41|176.18|174.38|176.21|174.41|176.18|174.38|2
1654839450000|2022-06-10 05:37:30|176.19|174.39|176.19|174.39|176.19|174.39|176.19|174.39|1
1654839470000|2022-06-10 05:37:50|176.18|174.38|176.17|174.37|176.18|174.38|176.17|174.37|2
1654839480000|2022-06-10 05:38:00|176.18|174.38|176.17|174.37|176.18|174.38|176.16|174.36|6
1654839490000|2022-06-10 05:38:10|176.16|174.36|176.08|174.28|176.17|174.37|176.07|174.27|9
1654839500000|2022-06-10 05:38:20|176.09|174.29|176.09|174.29|176.1|174.3|176.09|174.29|5
1654839510000|2022-06-10 05:38:30|176.08|174.28|176.11|174.31|176.11|174.31|176.08|174.28|3
1654839520000|2022-06-10 05:38:40|176.17|174.37|176.18|174.38|176.19|174.39|176.17|174.37|4
1654839540000|2022-06-10 05:39:00|176.19|174.39|176.19|174.39|176.19|174.39|176.19|174.39|1
1654839550000|2022-06-10 05:39:10|176.18|174.38|176.18|174.38|176.18|174.38|176.18|174.38|1
1654839560000|2022-06-10 05:39:20|176.17|174.37|176.18|174.38|176.19|174.39|176.17|174.37|4
1654839580000|2022-06-10 05:39:40|176.19|174.39|176.09|174.29|176.19|174.39|176.09|174.29|6
1654839590000|2022-06-10 05:39:50|176.07|174.27|176.07|174.27|176.07|174.27|176.07|174.27|1
1654839600000|2022-06-10 05:40:00|176.09|174.29|176.06|174.26|176.1|174.3|176.06|174.26|7
1654839610000|2022-06-10 05:40:10|176.07|174.27|176.06|174.26|176.07|174.27|176.06|174.26|2
1654839630000|2022-06-10 05:40:30|176.07|174.27|176.07|174.27|176.09|174.29|176.07|174.27|8
1654839640000|2022-06-10 05:40:40|176.08|174.28|176.12|174.32|176.13|174.33|176.08|174.28|6
1654839650000|2022-06-10 05:40:50|176.11|174.31|176.12|174.32|176.12|174.32|176.11|174.31|2
1654839660000|2022-06-10 05:41:00|176.13|174.33|176.19|174.39|176.19|174.39|176.13|174.33|3
1654839670000|2022-06-10 05:41:10|176.17|174.37|176.22|174.42|176.22|174.42|176.16|174.36|9
1654839690000|2022-06-10 05:41:30|176.23|174.43|176.23|174.43|176.23|174.43|176.23|174.43|1
1654839700000|2022-06-10 05:41:40|176.22|174.42|176.23|174.43|176.24|174.44|176.22|174.42|4
1654839710000|2022-06-10 05:41:50|176.22|174.42|176.21|174.41|176.23|174.43|176.21|174.41|4
1654839720000|2022-06-10 05:42:00|176.19|174.39|176.19|174.39|176.2|174.4|176.19|174.39|5
1654839730000|2022-06-10 05:42:10|176.2|174.4|176.21|174.41|176.21|174.41|176.2|174.4|4
1654839740000|2022-06-10 05:42:20|176.2|174.4|176.2|174.4|176.22|174.42|176.2|174.4|5
1654839750000|2022-06-10 05:42:30|176.21|174.41|176.19|174.39|176.21|174.41|176.19|174.39|3
1654839760000|2022-06-10 05:42:40|176.18|174.38|176.17|174.37|176.19|174.39|176.17|174.37|6
1654839770000|2022-06-10 05:42:50|176.18|174.38|176.18|174.38|176.18|174.38|176.17|174.37|7
1654839780000|2022-06-10 05:43:00|176.17|174.37|176.19|174.39|176.19|174.39|176.17|174.37|3
1654839790000|2022-06-10 05:43:10|176.18|174.38|176.19|174.39|176.19|174.39|176.17|174.37|4
1654839810000|2022-06-10 05:43:30|176.21|174.41|176.21|174.41|176.21|174.41|176.21|174.41|1
1654839930000|2022-06-10 05:45:30|176.22|174.42|176.22|174.42|176.22|174.42|176.22|174.42|1
1654839940000|2022-06-10 05:45:40|176.21|174.41|176.22|174.42|176.22|174.42|176.21|174.41|2
1654839950000|2022-06-10 05:45:50|176.24|174.44|176.26|174.46|176.28|174.48|176.24|174.44|7
1654839960000|2022-06-10 05:46:00|176.28|174.48|176.28|174.48|176.29|174.49|176.28|174.48|3
1654839980000|2022-06-10 05:46:20|176.29|174.49|176.3|174.5|176.3|174.5|176.29|174.49|2
1654839990000|2022-06-10 05:46:30|176.29|174.49|176.28|174.48|176.29|174.49|176.27|174.47|4
1654840000000|2022-06-10 05:46:40|176.27|174.47|176.27|174.47|176.28|174.48|176.27|174.47|3
1654840010000|2022-06-10 05:46:50|176.28|174.48|176.29|174.49|176.29|174.49|176.28|174.48|2
1654840020000|2022-06-10 05:47:00|176.3|174.5|176.3|174.5|176.3|174.5|176.3|174.5|1
1654840030000|2022-06-10 05:47:10|176.28|174.48|176.29|174.49|176.29|174.49|176.28|174.48|2
1654840040000|2022-06-10 05:47:20|176.28|174.48|176.29|174.49|176.29|174.49|176.28|174.48|2
1654840050000|2022-06-10 05:47:30|176.28|174.48|176.28|174.48|176.28|174.48|176.28|174.48|1
1654840060000|2022-06-10 05:47:40|176.29|174.49|176.28|174.48|176.29|174.49|176.28|174.48|4
1654840070000|2022-06-10 05:47:50|176.29|174.49|176.28|174.48|176.29|174.49|176.28|174.48|2
1654840080000|2022-06-10 05:48:00|176.26|174.46|176.22|174.42|176.26|174.46|176.22|174.42|3
1654840090000|2022-06-10 05:48:10|176.23|174.43|176.22|174.42|176.23|174.43|176.22|174.42|2
1654840110000|2022-06-10 05:48:30|176.21|174.41|176|174.2|176.21|174.41|176|174.2|11
1654840120000|2022-06-10 05:48:40|176.01|174.21|176|174.2|176.01|174.21|176|174.2|2
1654840130000|2022-06-10 05:48:50|176.01|174.21|176.07|174.27|176.07|174.27|176.01|174.21|4
1654840140000|2022-06-10 05:49:00|176.09|174.29|176.1|174.3|176.16|174.36|176.09|174.29|8
1654840150000|2022-06-10 05:49:10|176.09|174.29|176.08|174.28|176.09|174.29|176.08|174.28|2
1654840170000|2022-06-10 05:49:30|176.07|174.27|176.1|174.3|176.1|174.3|176.07|174.27|4
1654840190000|2022-06-10 05:49:50|176.09|174.29|176.09|174.29|176.09|174.29|176.09|174.29|1
1654840200000|2022-06-10 05:50:00|176.1|174.3|176.1|174.3|176.1|174.3|176.1|174.3|1
1654840210000|2022-06-10 05:50:10|176.11|174.31|176.11|174.31|176.11|174.31|176.11|174.31|1
1654840220000|2022-06-10 05:50:20|176.12|174.32|176.13|174.33|176.13|174.33|176.12|174.32|2
1654840230000|2022-06-10 05:50:30|176.11|174.31|176.11|174.31|176.12|174.32|176.11|174.31|3
1654840240000|2022-06-10 05:50:40|176.1|174.3|176.11|174.31|176.11|174.31|176.1|174.3|2
1654840250000|2022-06-10 05:50:50|176.12|174.32|176.13|174.33|176.13|174.33|176.12|174.32|2
1654840260000|2022-06-10 05:51:00|176.12|174.32|176.12|174.32|176.12|174.32|176.12|174.32|1
1654840270000|2022-06-10 05:51:10|176.13|174.33|176.28|174.48|176.29|174.49|176.13|174.33|8
1654840280000|2022-06-10 05:51:20|176.29|174.49|176.29|174.49|176.29|174.49|176.29|174.49|1
1654840290000|2022-06-10 05:51:30|176.27|174.47|176.26|174.46|176.27|174.47|176.26|174.46|2
1654840300000|2022-06-10 05:51:40|176.24|174.44|176.12|174.32|176.24|174.44|176.12|174.32|10
1654840310000|2022-06-10 05:51:50|176.11|174.31|176.1|174.3|176.11|174.31|176.09|174.29|4
1654840320000|2022-06-10 05:52:00|176.09|174.29|176.06|174.26|176.09|174.29|176.06|174.26|3
1654840330000|2022-06-10 05:52:10|176.05|174.25|176.03|174.23|176.05|174.25|176.03|174.23|3
1654840340000|2022-06-10 05:52:20|176.04|174.24|176.04|174.24|176.04|174.24|176.04|174.24|1
1654840350000|2022-06-10 05:52:30|176.03|174.23|176.03|174.23|176.04|174.24|176.03|174.23|3
1654840360000|2022-06-10 05:52:40|176.05|174.25|176.01|174.21|176.05|174.25|176.01|174.21|6
1654840370000|2022-06-10 05:52:50|176|174.2|175.88|174.08|176|174.2|175.88|174.08|3
1654840380000|2022-06-10 05:53:00|175.89|174.09|175.99|174.19|175.99|174.19|175.89|174.09|5
1654840390000|2022-06-10 05:53:10|175.97|174.17|175.95|174.15|175.98|174.18|175.95|174.15|4
1654840400000|2022-06-10 05:53:20|175.96|174.16|175.89|174.09|175.96|174.16|175.87|174.07|6
1654840410000|2022-06-10 05:53:30|175.88|174.08|175.89|174.09|175.89|174.09|175.87|174.07|6
1654840420000|2022-06-10 05:53:40|175.88|174.08|175.9|174.1|175.9|174.1|175.88|174.08|3
1654840440000|2022-06-10 05:54:00|175.92|174.12|175.92|174.12|175.92|174.12|175.92|174.12|1
1654840450000|2022-06-10 05:54:10|175.99|174.19|175.98|174.18|175.99|174.19|175.96|174.16|5
1654840480000|2022-06-10 05:54:40|175.99|174.19|175.98|174.18|175.99|174.19|175.98|174.18|2
1654840500000|2022-06-10 05:55:00|175.99|174.19|175.98|174.18|175.99|174.19|175.97|174.17|3
1654840510000|2022-06-10 05:55:10|175.97|174.17|176.04|174.24|176.04|174.24|175.97|174.17|4
1654840520000|2022-06-10 05:55:20|176.03|174.23|176.03|174.23|176.03|174.23|176.03|174.23|1
1654840540000|2022-06-10 05:55:40|176.04|174.24|176.04|174.24|176.04|174.24|176.03|174.23|3
1654840550000|2022-06-10 05:55:50|176.03|174.23|176.04|174.24|176.05|174.25|176.03|174.23|8
1654840560000|2022-06-10 05:56:00|176.05|174.25|176.15|174.35|176.15|174.35|176.05|174.25|9
1654840570000|2022-06-10 05:56:10|176.13|174.33|176.13|174.33|176.13|174.33|176.13|174.33|1
1654840590000|2022-06-10 05:56:30|176.14|174.34|176.14|174.34|176.14|174.34|176.13|174.33|5
1654840600000|2022-06-10 05:56:40|176.15|174.35|176.15|174.35|176.15|174.35|176.15|174.35|1
1654840610000|2022-06-10 05:56:50|176.16|174.36|176.19|174.39|176.19|174.39|176.16|174.36|8
1654840620000|2022-06-10 05:57:00|176.18|174.38|176.16|174.36|176.19|174.39|176.15|174.35|6
1654840630000|2022-06-10 05:57:10|176.17|174.37|176.16|174.36|176.17|174.37|176.16|174.36|2
1654840640000|2022-06-10 05:57:20|176.17|174.37|176.16|174.36|176.17|174.37|176.16|174.36|4
1654840650000|2022-06-10 05:57:30|176.15|174.35|176.15|174.35|176.15|174.35|176.15|174.35|1
1654840660000|2022-06-10 05:57:40|176.2|174.4|176.16|174.36|176.2|174.4|176.16|174.36|11
1654840670000|2022-06-10 05:57:50|176.17|174.37|176.18|174.38|176.18|174.38|176.17|174.37|2
1654840680000|2022-06-10 05:58:00|176.19|174.39|176.19|174.39|176.19|174.39|176.18|174.38|5
1654840690000|2022-06-10 05:58:10|176.18|174.38|176.26|174.46|176.26|174.46|176.18|174.38|8
1654840700000|2022-06-10 05:58:20|176.25|174.45|176.25|174.45|176.26|174.46|176.25|174.45|3
1654840710000|2022-06-10 05:58:30|176.24|174.44|176.17|174.37|176.24|174.44|176.13|174.33|5
1654840720000|2022-06-10 05:58:40|176.16|174.36|176.15|174.35|176.16|174.36|176.14|174.34|4
1654840730000|2022-06-10 05:58:50|176.16|174.36|176.16|174.36|176.16|174.36|176.16|174.36|1
1654840740000|2022-06-10 05:59:00|176.17|174.37|176.16|174.36|176.17|174.37|176.16|174.36|2
1654840760000|2022-06-10 05:59:20|176.17|174.37|176.11|174.31|176.18|174.38|176.11|174.31|11
1654840770000|2022-06-10 05:59:30|176.1|174.3|176.03|174.23|176.1|174.3|176.03|174.23|7
1654840780000|2022-06-10 05:59:40|176.04|174.24|176.03|174.23|176.04|174.24|176.03|174.23|6
1654840790000|2022-06-10 05:59:50|176.04|174.24|176.04|174.24|176.04|174.24|176.04|174.24|1
1654840800000|2022-06-10 06:00:00|176.05|174.25|176.17|174.37|176.17|174.37|176.05|174.25|14
1654840810000|2022-06-10 06:00:10|176.16|174.36|176.2|174.4|176.2|174.4|176.15|174.35|8
1654840820000|2022-06-10 06:00:20|176.21|174.41|176.26|174.46|176.26|174.46|176.21|174.41|9
1654840830000|2022-06-10 06:00:30|176.23|174.43|176.24|174.44|176.25|174.45|176.23|174.43|4
1654840840000|2022-06-10 06:00:40|176.23|174.43|176.23|174.43|176.23|174.43|176.23|174.43|1
1654840850000|2022-06-10 06:00:50|176.24|174.44|176.22|174.42|176.24|174.44|176.22|174.42|4
1654840860000|2022-06-10 06:01:00|176.23|174.43|176.09|174.29|176.23|174.43|176.09|174.29|9
1654840870000|2022-06-10 06:01:10|176.1|174.3|176.2|174.4|176.2|174.4|176.08|174.28|8
1654840880000|2022-06-10 06:01:20|176.23|174.43|176.23|174.43|176.26|174.46|176.23|174.43|13
1654840890000|2022-06-10 06:01:30|176.22|174.42|176.24|174.44|176.24|174.44|176.18|174.38|5
1654840900000|2022-06-10 06:01:40|176.23|174.43|176.16|174.36|176.23|174.43|176.16|174.36|4
1654840910000|2022-06-10 06:01:50|176.13|174.33|176.03|174.23|176.13|174.33|176.03|174.23|12
1654840920000|2022-06-10 06:02:00|176.01|174.21|176.05|174.25|176.06|174.26|175.98|174.18|10
1654840930000|2022-06-10 06:02:10|176.06|174.26|176.04|174.24|176.06|174.26|176.04|174.24|5
1654840940000|2022-06-10 06:02:20|176.05|174.25|176.05|174.25|176.06|174.26|176.04|174.24|7
1654840950000|2022-06-10 06:02:30|176.04|174.24|176.04|174.24|176.04|174.24|176.04|174.24|1
1654840960000|2022-06-10 06:02:40|176.03|174.23|176.05|174.25|176.05|174.25|175.97|174.17|8
1654840970000|2022-06-10 06:02:50|176.04|174.24|176.08|174.28|176.09|174.29|176.03|174.23|8
1654840980000|2022-06-10 06:03:00|176.06|174.26|176.17|174.37|176.18|174.38|176.05|174.25|11
1654840990000|2022-06-10 06:03:10|176.18|174.38|176.13|174.33|176.18|174.38|176.13|174.33|8
1654841000000|2022-06-10 06:03:20|176.15|174.35|176.15|174.35|176.15|174.35|176.15|174.35|1
1654841020000|2022-06-10 06:03:40|176.16|174.36|176.15|174.35|176.16|174.36|176.15|174.35|4
1654841030000|2022-06-10 06:03:50|176.17|174.37|176.15|174.35|176.17|174.37|176.15|174.35|3
1654841040000|2022-06-10 06:04:00|176.13|174.33|176.09|174.29|176.13|174.33|176.06|174.26|9
1654841050000|2022-06-10 06:04:10|176.1|174.3|176.12|174.32|176.13|174.33|176.1|174.3|7
1654841060000|2022-06-10 06:04:20|176.13|174.33|176.07|174.27|176.13|174.33|176.07|174.27|8
1654841070000|2022-06-10 06:04:30|176.06|174.26|176.09|174.29|176.09|174.29|176.06|174.26|3
1654841080000|2022-06-10 06:04:40|176.1|174.3|176.16|174.36|176.16|174.36|176.1|174.3|4
1654841090000|2022-06-10 06:04:50|176.17|174.37|176.15|174.35|176.17|174.37|176.15|174.35|4
1654841100000|2022-06-10 06:05:00|176.11|174.31|176.07|174.27|176.11|174.31|176.06|174.26|10
1654841120000|2022-06-10 06:05:20|176.08|174.28|176.09|174.29|176.09|174.29|176.08|174.28|2
1654841130000|2022-06-10 06:05:30|176.08|174.28|176.09|174.29|176.09|174.29|176.08|174.28|2
1654841140000|2022-06-10 06:05:40|176.11|174.31|176.09|174.29|176.11|174.31|176.09|174.29|2
1654841150000|2022-06-10 06:05:50|176.1|174.3|176.09|174.29|176.1|174.3|176.09|174.29|2
1654841160000|2022-06-10 06:06:00|176.1|174.3|176.17|174.37|176.17|174.37|176.1|174.3|4
1654841170000|2022-06-10 06:06:10|176.16|174.36|176.15|174.35|176.16|174.36|176.14|174.34|4
1654841190000|2022-06-10 06:06:30|176.11|174.31|176.11|174.31|176.11|174.31|176.11|174.31|1
1654841200000|2022-06-10 06:06:40|176.12|174.32|176.12|174.32|176.12|174.32|176.12|174.32|1
1654841210000|2022-06-10 06:06:50|176.11|174.31|176.12|174.32|176.13|174.33|176.06|174.26|15
1654841220000|2022-06-10 06:07:00|176.1|174.3|176.1|174.3|176.1|174.3|176.1|174.3|1
1654841250000|2022-06-10 06:07:30|176.09|174.29|176.07|174.27|176.09|174.29|176.06|174.26|3
1654841270000|2022-06-10 06:07:50|176.06|174.26|176.05|174.25|176.06|174.26|176.05|174.25|2
1654841280000|2022-06-10 06:08:00|176.02|174.22|175.98|174.18|176.02|174.22|175.98|174.18|6
1654841290000|2022-06-10 06:08:10|175.97|174.17|175.97|174.17|175.99|174.19|175.97|174.17|4
1654841300000|2022-06-10 06:08:20|175.98|174.18|175.99|174.19|175.99|174.19|175.98|174.18|8
1654841310000|2022-06-10 06:08:30|176.01|174.21|176.02|174.22|176.02|174.22|176.01|174.21|2
1654841320000|2022-06-10 06:08:40|176.01|174.21|176|174.2|176.02|174.22|176|174.2|7
1654841330000|2022-06-10 06:08:50|176.01|174.21|176|174.2|176.01|174.21|176|174.2|4
1654841340000|2022-06-10 06:09:00|176.01|174.21|175.97|174.17|176.01|174.21|175.97|174.17|9
1654841350000|2022-06-10 06:09:10|175.96|174.16|175.93|174.13|175.96|174.16|175.93|174.13|6
1654841360000|2022-06-10 06:09:20|175.95|174.15|175.89|174.09|175.95|174.15|175.89|174.09|5
1654841370000|2022-06-10 06:09:30|175.88|174.08|175.9|174.1|175.9|174.1|175.88|174.08|3
1654841380000|2022-06-10 06:09:40|175.92|174.12|175.92|174.12|175.92|174.12|175.92|174.12|1
1654841390000|2022-06-10 06:09:50|175.91|174.11|175.9|174.1|175.91|174.11|175.9|174.1|2
1654841400000|2022-06-10 06:10:00|175.91|174.11|175.91|174.11|175.91|174.11|175.91|174.11|1
1654841410000|2022-06-10 06:10:10|175.92|174.12|175.96|174.16|175.99|174.19|175.91|174.11|7
1654841430000|2022-06-10 06:10:30|175.97|174.17|175.98|174.18|175.98|174.18|175.96|174.16|4
1654841450000|2022-06-10 06:10:50|175.99|174.19|176.07|174.27|176.07|174.27|175.99|174.19|3
1654841460000|2022-06-10 06:11:00|176.06|174.26|176|174.2|176.06|174.26|175.99|174.19|3
1654841470000|2022-06-10 06:11:10|176.01|174.21|175.99|174.19|176.01|174.21|175.99|174.19|3
1654841480000|2022-06-10 06:11:20|175.98|174.18|175.97|174.17|175.99|174.19|175.88|174.08|17
1654841490000|2022-06-10 06:11:30|175.98|174.18|176.3|174.5|176.37|174.57|175.98|174.18|21
1654841500000|2022-06-10 06:11:40|176.29|174.49|176.19|174.39|176.33|174.53|176.19|174.39|11
1654841510000|2022-06-10 06:11:50|176.2|174.4|176.1|174.3|176.2|174.4|176.09|174.29|8
1654841520000|2022-06-10 06:12:00|176.09|174.29|176.09|174.29|176.1|174.3|176.08|174.28|7
1654841530000|2022-06-10 06:12:10|176.07|174.27|176.1|174.3|176.1|174.3|176.07|174.27|6
1654841540000|2022-06-10 06:12:20|176.09|174.29|176.08|174.28|176.1|174.3|176.07|174.27|7
1654841560000|2022-06-10 06:12:40|176.1|174.3|176.18|174.38|176.18|174.38|176.1|174.3|11
1654841570000|2022-06-10 06:12:50|176.17|174.37|176.18|174.38|176.18|174.38|176.17|174.37|8
1654841580000|2022-06-10 06:13:00|176.17|174.37|176.13|174.33|176.18|174.38|176.13|174.33|12
1654841590000|2022-06-10 06:13:10|176.12|174.32|176.14|174.34|176.14|174.34|176.12|174.32|3
1654841610000|2022-06-10 06:13:30|176.15|174.35|176.16|174.36|176.17|174.37|176.15|174.35|3
1654841620000|2022-06-10 06:13:40|176.17|174.37|176.17|174.37|176.17|174.37|176.16|174.36|5
1654841630000|2022-06-10 06:13:50|176.18|174.38|176.19|174.39|176.2|174.4|176.18|174.38|6
1654841650000|2022-06-10 06:14:10|176.18|174.38|176.17|174.37|176.18|174.38|176.17|174.37|4
1654841670000|2022-06-10 06:14:30|176.16|174.36|176.16|174.36|176.17|174.37|176.16|174.36|3
1654841680000|2022-06-10 06:14:40|176.17|174.37|176.17|174.37|176.17|174.37|176.16|174.36|3
1654841690000|2022-06-10 06:14:50|176.16|174.36|176.14|174.34|176.16|174.36|176.14|174.34|3
1654841700000|2022-06-10 06:15:00|176.13|174.33|176.17|174.37|176.17|174.37|176.08|174.28|11
1654841710000|2022-06-10 06:15:10|176.18|174.38|176.19|174.39|176.19|174.39|176.18|174.38|2
1654841720000|2022-06-10 06:15:20|176.21|174.41|176.23|174.43|176.23|174.43|176.21|174.41|3
1654841730000|2022-06-10 06:15:30|176.22|174.42|176.27|174.47|176.28|174.48|176.22|174.42|7
1654841740000|2022-06-10 06:15:40|176.28|174.48|176.27|174.47|176.28|174.48|176.24|174.44|8
1654841750000|2022-06-10 06:15:50|176.26|174.46|176.26|174.46|176.26|174.46|176.26|174.46|1
1654841760000|2022-06-10 06:16:00|176.24|174.44|176.23|174.43|176.24|174.44|176.18|174.38|6
1654841770000|2022-06-10 06:16:10|176.24|174.44|176.3|174.5|176.3|174.5|176.24|174.44|6
1654841780000|2022-06-10 06:16:20|176.31|174.51|176.31|174.51|176.31|174.51|176.31|174.51|1
1654841790000|2022-06-10 06:16:30|176.32|174.52|176.3|174.5|176.32|174.52|176.3|174.5|3
1654841800000|2022-06-10 06:16:40|176.29|174.49|176.27|174.47|176.29|174.49|176.27|174.47|3
1654841810000|2022-06-10 06:16:50|176.28|174.48|176.27|174.47|176.28|174.48|176.27|174.47|2
1654841820000|2022-06-10 06:17:00|176.26|174.46|176.31|174.51|176.31|174.51|176.26|174.46|4
1654841830000|2022-06-10 06:17:10|176.3|174.5|176.29|174.49|176.31|174.51|176.29|174.49|6
1654841840000|2022-06-10 06:17:20|176.3|174.5|176.28|174.48|176.3|174.5|176.28|174.48|5
1654841850000|2022-06-10 06:17:30|176.27|174.47|176.29|174.49|176.29|174.49|176.27|174.47|3
1654841860000|2022-06-10 06:17:40|176.28|174.48|176.28|174.48|176.28|174.48|176.27|174.47|3
1654841870000|2022-06-10 06:17:50|176.34|174.54|176.44|174.64|176.69|174.89|176.34|174.54|25
1654841880000|2022-06-10 06:18:00|176.43|174.63|176.26|174.46|176.44|174.64|176.18|174.38|18
1654841890000|2022-06-10 06:18:10|176.3|174.5|176.29|174.49|176.32|174.52|176.29|174.49|8
1654841900000|2022-06-10 06:18:20|176.3|174.5|176.35|174.55|176.37|174.57|176.3|174.5|6
1654841910000|2022-06-10 06:18:30|176.36|174.56|176.35|174.55|176.36|174.56|176.35|174.55|2
1654841920000|2022-06-10 06:18:40|176.34|174.54|176.23|174.43|176.34|174.54|176.23|174.43|6
1654841930000|2022-06-10 06:18:50|176.22|174.42|176.19|174.39|176.23|174.43|176.19|174.39|4
1654841940000|2022-06-10 06:19:00|176.15|174.35|176|174.2|176.17|174.37|176|174.2|11
1654841950000|2022-06-10 06:19:10|175.95|174.15|175.95|174.15|175.97|174.17|175.92|174.12|9
1654841960000|2022-06-10 06:19:20|175.94|174.14|176.08|174.28|176.08|174.28|175.94|174.14|14
1654841970000|2022-06-10 06:19:30|176.07|174.27|176.08|174.28|176.11|174.31|175.99|174.19|13
1654841980000|2022-06-10 06:19:40|176.09|174.29|176.12|174.32|176.22|174.42|176.09|174.29|17
1654841990000|2022-06-10 06:19:50|176.11|174.31|176.12|174.32|176.14|174.34|176.1|174.3|8
1654842000000|2022-06-10 06:20:00|176.14|174.34|176.34|174.54|176.38|174.58|176.14|174.34|24
1654842010000|2022-06-10 06:20:10|176.33|174.53|176.23|174.43|176.34|174.54|176.23|174.43|14
1654842020000|2022-06-10 06:20:20|176.24|174.44|176.29|174.49|176.29|174.49|176.21|174.41|12
1654842030000|2022-06-10 06:20:30|176.3|174.5|176.4|174.6|176.4|174.6|176.3|174.5|13
1654842040000|2022-06-10 06:20:40|176.41|174.61|176.44|174.64|176.45|174.65|176.41|174.61|13
1654842050000|2022-06-10 06:20:50|176.45|174.65|176.31|174.51|176.45|174.65|176.3|174.5|11
1654842060000|2022-06-10 06:21:00|176.3|174.5|176.26|174.46|176.32|174.52|176.26|174.46|11
1654842070000|2022-06-10 06:21:10|176.25|174.45|176.32|174.52|176.34|174.54|176.25|174.45|15
1654842080000|2022-06-10 06:21:20|176.33|174.53|176.32|174.52|176.34|174.54|176.32|174.52|4
1654842090000|2022-06-10 06:21:30|176.33|174.53|176.32|174.52|176.33|174.53|176.3|174.5|10
1654842100000|2022-06-10 06:21:40|176.31|174.51|176.22|174.42|176.31|174.51|176.21|174.41|11
1654842110000|2022-06-10 06:21:50|176.23|174.43|176.14|174.34|176.23|174.43|176.14|174.34|9
1654842120000|2022-06-10 06:22:00|176.13|174.33|176.13|174.33|176.14|174.34|176.13|174.33|7
1654842130000|2022-06-10 06:22:10|176.14|174.34|176.14|174.34|176.14|174.34|176.13|174.33|5
1654842140000|2022-06-10 06:22:20|176.15|174.35|176.14|174.34|176.18|174.38|176.13|174.33|11
1654842150000|2022-06-10 06:22:30|176.13|174.33|176.12|174.32|176.13|174.33|176.11|174.31|4
1654842160000|2022-06-10 06:22:40|176.11|174.31|176.12|174.32|176.13|174.33|176.11|174.31|3
1654842170000|2022-06-10 06:22:50|176.11|174.31|176.05|174.25|176.11|174.31|176.02|174.22|12
1654842180000|2022-06-10 06:23:00|176.06|174.26|176.1|174.3|176.1|174.3|176.06|174.26|11
1654842190000|2022-06-10 06:23:10|176.11|174.31|176.09|174.29|176.16|174.36|176.09|174.29|6
1654842200000|2022-06-10 06:23:20|176.08|174.28|176.09|174.29|176.09|174.29|176.06|174.26|8
1654842210000|2022-06-10 06:23:30|176.08|174.28|176.04|174.24|176.11|174.31|176.04|174.24|6
1654842220000|2022-06-10 06:23:40|176.03|174.23|176.04|174.24|176.05|174.25|176.03|174.23|3
1654842230000|2022-06-10 06:23:50|176.05|174.25|176.1|174.3|176.12|174.32|176.05|174.25|11
1654842240000|2022-06-10 06:24:00|176.09|174.29|176.02|174.22|176.1|174.3|176.02|174.22|5
1654842250000|2022-06-10 06:24:10|176.01|174.21|175.98|174.18|176.01|174.21|175.98|174.18|3
1654842260000|2022-06-10 06:24:20|176|174.2|176.01|174.21|176.01|174.21|175.99|174.19|4
1654842270000|2022-06-10 06:24:30|176.02|174.22|176.03|174.23|176.06|174.26|176.02|174.22|7
1654842280000|2022-06-10 06:24:40|176.04|174.24|176.04|174.24|176.05|174.25|176.03|174.23|5
1654842300000|2022-06-10 06:25:00|176.03|174.23|176.01|174.21|176.03|174.23|176.01|174.21|2
1654842310000|2022-06-10 06:25:10|176|174.2|176.01|174.21|176.01|174.21|175.97|174.17|6
1654842320000|2022-06-10 06:25:20|176|174.2|175.98|174.18|176|174.2|175.96|174.16|6
1654842330000|2022-06-10 06:25:30|175.97|174.17|176|174.2|176|174.2|175.96|174.16|8
1654842340000|2022-06-10 06:25:40|175.99|174.19|175.97|174.17|176|174.2|175.97|174.17|5
1654842350000|2022-06-10 06:25:50|175.98|174.18|176.01|174.21|176.01|174.21|175.97|174.17|8
1654842360000|2022-06-10 06:26:00|176|174.2|176.01|174.21|176.01|174.21|175.99|174.19|6
1654842370000|2022-06-10 06:26:10|176|174.2|176.02|174.22|176.02|174.22|176|174.2|3
1654842380000|2022-06-10 06:26:20|176.03|174.23|176.03|174.23|176.06|174.26|176.03|174.23|4
1654842390000|2022-06-10 06:26:30|176.04|174.24|176.04|174.24|176.06|174.26|176.04|174.24|4
1654842410000|2022-06-10 06:26:50|176.03|174.23|176.04|174.24|176.04|174.24|176.03|174.23|2
1654842420000|2022-06-10 06:27:00|176.03|174.23|176.06|174.26|176.06|174.26|176.03|174.23|5
1654842430000|2022-06-10 06:27:10|176.07|174.27|176.12|174.32|176.12|174.32|176.07|174.27|5
1654842440000|2022-06-10 06:27:20|176.13|174.33|176.12|174.32|176.13|174.33|176.12|174.32|2
1654842450000|2022-06-10 06:27:30|176.13|174.33|176.12|174.32|176.13|174.33|176.12|174.32|4
1654842460000|2022-06-10 06:27:40|176.13|174.33|176.11|174.31|176.13|174.33|176.11|174.31|5
1654842480000|2022-06-10 06:28:00|176.12|174.32|176.12|174.32|176.13|174.33|176.12|174.32|3
1654842490000|2022-06-10 06:28:10|176.11|174.31|176.12|174.32|176.13|174.33|176.11|174.31|6
1654842510000|2022-06-10 06:28:30|176.13|174.33|176.11|174.31|176.13|174.33|176.11|174.31|5
1654842520000|2022-06-10 06:28:40|176.12|174.32|176.21|174.41|176.25|174.45|176.11|174.31|12
1654842530000|2022-06-10 06:28:50|176.22|174.42|176.21|174.41|176.22|174.42|176.21|174.41|4
1654842540000|2022-06-10 06:29:00|176.22|174.42|176.26|174.46|176.26|174.46|176.21|174.41|11
1654842550000|2022-06-10 06:29:10|176.25|174.45|176.25|174.45|176.27|174.47|176.24|174.44|6
1654842560000|2022-06-10 06:29:20|176.24|174.44|176.21|174.41|176.24|174.44|176.21|174.41|4
1654842570000|2022-06-10 06:29:30|176.22|174.42|176.22|174.42|176.22|174.42|176.22|174.42|1
1654842580000|2022-06-10 06:29:40|176.23|174.43|176.3|174.5|176.32|174.52|176.23|174.43|7
1654842590000|2022-06-10 06:29:50|176.29|174.49|176.25|174.45|176.29|174.49|176.25|174.45|6
1654842600000|2022-06-10 06:30:00|176.23|174.43|176.22|174.42|176.27|174.47|176.22|174.42|12
1654842610000|2022-06-10 06:30:10|176.21|174.41|176.25|174.45|176.26|174.46|176.21|174.41|5
1654842620000|2022-06-10 06:30:20|176.24|174.44|176.21|174.41|176.24|174.44|176.21|174.41|4
1654842630000|2022-06-10 06:30:30|176.23|174.43|176.3|174.5|176.32|174.52|176.22|174.42|10
1654842640000|2022-06-10 06:30:40|176.32|174.52|176.4|174.6|176.43|174.63|176.32|174.52|6
1654842650000|2022-06-10 06:30:50|176.41|174.61|176.5|174.7|176.51|174.71|176.41|174.61|12
1654842660000|2022-06-10 06:31:00|176.49|174.69|176.47|174.67|176.49|174.69|176.46|174.66|3
1654842670000|2022-06-10 06:31:10|176.46|174.66|176.47|174.67|176.48|174.68|176.46|174.66|6
1654842680000|2022-06-10 06:31:20|176.48|174.68|176.45|174.65|176.51|174.71|176.45|174.65|9
1654842690000|2022-06-10 06:31:30|176.46|174.66|176.46|174.66|176.46|174.66|176.46|174.66|1
1654842700000|2022-06-10 06:31:40|176.47|174.67|176.47|174.67|176.47|174.67|176.46|174.66|3
1654842710000|2022-06-10 06:31:50|176.46|174.66|176.47|174.67|176.52|174.72|176.45|174.65|12
1654842720000|2022-06-10 06:32:00|176.46|174.66|176.46|174.66|176.46|174.66|176.44|174.64|5
1654842730000|2022-06-10 06:32:10|176.41|174.61|176.4|174.6|176.41|174.61|176.4|174.6|2
1654842740000|2022-06-10 06:32:20|176.38|174.58|176.36|174.56|176.38|174.58|176.34|174.54|6
1654842750000|2022-06-10 06:32:30|176.33|174.53|176.32|174.52|176.34|174.54|176.29|174.49|11
1654842760000|2022-06-10 06:32:40|176.31|174.51|176.33|174.53|176.34|174.54|176.3|174.5|5
1654842770000|2022-06-10 06:32:50|176.32|174.52|176.31|174.51|176.32|174.52|176.3|174.5|4
1654842780000|2022-06-10 06:33:00|176.29|174.49|176.28|174.48|176.29|174.49|176.28|174.48|2
1654842790000|2022-06-10 06:33:10|176.29|174.49|176.21|174.41|176.3|174.5|176.21|174.41|8
1654842800000|2022-06-10 06:33:20|176.22|174.42|176.24|174.44|176.24|174.44|176.22|174.42|3
1654842810000|2022-06-10 06:33:30|176.25|174.45|176.22|174.42|176.25|174.45|176.22|174.42|4
1654842820000|2022-06-10 06:33:40|176.21|174.41|176.08|174.28|176.21|174.41|176.06|174.26|10
1654842830000|2022-06-10 06:33:50|176.09|174.29|176.12|174.32|176.12|174.32|176.08|174.28|4
1654842840000|2022-06-10 06:34:00|176.1|174.3|176.09|174.29|176.1|174.3|176.08|174.28|4
1654842850000|2022-06-10 06:34:10|176.13|174.33|176.1|174.3|176.15|174.35|176.1|174.3|9
1654842860000|2022-06-10 06:34:20|176.12|174.32|176.2|174.4|176.21|174.41|176.12|174.32|12
1654842870000|2022-06-10 06:34:30|176.19|174.39|176.13|174.33|176.19|174.39|176.13|174.33|9
1654842880000|2022-06-10 06:34:40|176.12|174.32|176.1|174.3|176.12|174.32|176.1|174.3|3
1654842890000|2022-06-10 06:34:50|176.11|174.31|176.11|174.31|176.11|174.31|176.11|174.31|1
1654842900000|2022-06-10 06:35:00|176.13|174.33|176.12|174.32|176.13|174.33|176.12|174.32|2
1654842910000|2022-06-10 06:35:10|176.11|174.31|176.11|174.31|176.11|174.31|176.11|174.31|1
1654842920000|2022-06-10 06:35:20|176.1|174.3|176.03|174.23|176.1|174.3|176.02|174.22|9
1654842930000|2022-06-10 06:35:30|176.04|174.24|176.05|174.25|176.05|174.25|176.04|174.24|2
1654842940000|2022-06-10 06:35:40|176.04|174.24|176.04|174.24|176.04|174.24|176.04|174.24|1
1654842950000|2022-06-10 06:35:50|176.03|174.23|176.01|174.21|176.03|174.23|176|174.2|5
1654842970000|2022-06-10 06:36:10|176|174.2|176|174.2|176|174.2|175.99|174.19|3
1654842980000|2022-06-10 06:36:20|176.01|174.21|176.01|174.21|176.01|174.21|176.01|174.21|1
1654842990000|2022-06-10 06:36:30|176|174.2|175.99|174.19|176|174.2|175.99|174.19|2
1654843000000|2022-06-10 06:36:40|176|174.2|176.02|174.22|176.03|174.23|175.99|174.19|6
1654843010000|2022-06-10 06:36:50|176.05|174.25|176.01|174.21|176.07|174.27|176.01|174.21|7
1654843020000|2022-06-10 06:37:00|176.02|174.22|176.02|174.22|176.02|174.22|176.02|174.22|1
1654843030000|2022-06-10 06:37:10|176.03|174.23|176.05|174.25|176.07|174.27|176.03|174.23|9
1654843040000|2022-06-10 06:37:20|176.06|174.26|176.05|174.25|176.06|174.26|176.03|174.23|9
1654843050000|2022-06-10 06:37:30|176.06|174.26|176.07|174.27|176.07|174.27|176.06|174.26|2
1654843060000|2022-06-10 06:37:40|176.06|174.26|176.01|174.21|176.06|174.26|176.01|174.21|6
1654843070000|2022-06-10 06:37:50|176.02|174.22|176.03|174.23|176.03|174.23|176.02|174.22|2
1654843080000|2022-06-10 06:38:00|176.05|174.25|176.05|174.25|176.05|174.25|176.05|174.25|1
1654843100000|2022-06-10 06:38:20|176.06|174.26|176.05|174.25|176.06|174.26|176.04|174.24|4
1654843110000|2022-06-10 06:38:30|176.06|174.26|176.09|174.29|176.09|174.29|176.06|174.26|3
1654843120000|2022-06-10 06:38:40|176.14|174.34|176.16|174.36|176.17|174.37|176.14|174.34|3
1654843130000|2022-06-10 06:38:50|176.17|174.37|176.12|174.32|176.17|174.37|176.11|174.31|4
1654843140000|2022-06-10 06:39:00|176.15|174.35|176.19|174.39|176.2|174.4|176.15|174.35|6
1654843150000|2022-06-10 06:39:10|176.2|174.4|176.12|174.32|176.22|174.42|176.12|174.32|10
1654843160000|2022-06-10 06:39:20|176.13|174.33|176.12|174.32|176.13|174.33|176.12|174.32|2
1654843170000|2022-06-10 06:39:30|176.13|174.33|176.18|174.38|176.18|174.38|176.13|174.33|5
1654843180000|2022-06-10 06:39:40|176.17|174.37|176.14|174.34|176.17|174.37|176.14|174.34|3
1654843200000|2022-06-10 06:40:00|176.15|174.35|176.17|174.37|176.17|174.37|176.15|174.35|6
1654843210000|2022-06-10 06:40:10|176.16|174.36|176.17|174.37|176.17|174.37|176.16|174.36|2
1654843220000|2022-06-10 06:40:20|176.18|174.38|176.23|174.43|176.23|174.43|176.18|174.38|3
1654843230000|2022-06-10 06:40:30|176.24|174.44|176.25|174.45|176.25|174.45|176.23|174.43|4
1654843240000|2022-06-10 06:40:40|176.26|174.46|176.24|174.44|176.28|174.48|176.22|174.42|12
1654843250000|2022-06-10 06:40:50|176.23|174.43|176.23|174.43|176.24|174.44|176.22|174.42|7
1654843260000|2022-06-10 06:41:00|176.22|174.42|176.22|174.42|176.23|174.43|176.22|174.42|3
1654843270000|2022-06-10 06:41:10|176.21|174.41|176.21|174.41|176.21|174.41|176.21|174.41|1
1654843280000|2022-06-10 06:41:20|176.2|174.4|176.22|174.42|176.22|174.42|176.2|174.4|5
1654843290000|2022-06-10 06:41:30|176.23|174.43|176.22|174.42|176.25|174.45|176.21|174.41|7
1654843300000|2022-06-10 06:41:40|176.24|174.44|176.28|174.48|176.28|174.48|176.24|174.44|4
1654843310000|2022-06-10 06:41:50|176.29|174.49|176.28|174.48|176.29|174.49|176.28|174.48|2
1654843320000|2022-06-10 06:42:00|176.27|174.47|176.23|174.43|176.27|174.47|176.23|174.43|2
1654843340000|2022-06-10 06:42:20|176.24|174.44|176.22|174.42|176.24|174.44|176.22|174.42|3
1654843350000|2022-06-10 06:42:30|176.21|174.41|176.18|174.38|176.21|174.41|176.18|174.38|2
1654843360000|2022-06-10 06:42:40|176.2|174.4|176.22|174.42|176.22|174.42|176.2|174.4|3
1654843370000|2022-06-10 06:42:50|176.23|174.43|176.3|174.5|176.3|174.5|176.23|174.43|3
1654843380000|2022-06-10 06:43:00|176.29|174.49|176.19|174.39|176.29|174.49|176.19|174.39|9
1654843390000|2022-06-10 06:43:10|176.2|174.4|176.19|174.39|176.2|174.4|176.19|174.39|2
1654843400000|2022-06-10 06:43:20|176.15|174.35|176.15|174.35|176.15|174.35|176.14|174.34|3
1654843410000|2022-06-10 06:43:30|176.14|174.34|176.18|174.38|176.19|174.39|176.14|174.34|5
1654843420000|2022-06-10 06:43:40|176.19|174.39|176.22|174.42|176.24|174.44|176.18|174.38|9
1654843430000|2022-06-10 06:43:50|176.21|174.41|176.18|174.38|176.21|174.41|176.17|174.37|5
1654843450000|2022-06-10 06:44:10|176.19|174.39|176.23|174.43|176.23|174.43|176.19|174.39|3
1654843460000|2022-06-10 06:44:20|176.22|174.42|176.11|174.31|176.22|174.42|176.11|174.31|6
1654843470000|2022-06-10 06:44:30|176.1|174.3|176.04|174.24|176.1|174.3|176.04|174.24|7
1654843490000|2022-06-10 06:44:50|176|174.2|176.06|174.26|176.06|174.26|176|174.2|7
1654843500000|2022-06-10 06:45:00|176.09|174.29|176.17|174.37|176.18|174.38|176.09|174.29|7
1654843510000|2022-06-10 06:45:10|176.14|174.34|176.13|174.33|176.14|174.34|176.12|174.32|4
1654843520000|2022-06-10 06:45:20|176.15|174.35|176.16|174.36|176.18|174.38|176.14|174.34|7
1654843530000|2022-06-10 06:45:30|176.15|174.35|176.09|174.29|176.15|174.35|176.08|174.28|9
1654843560000|2022-06-10 06:46:00|176.1|174.3|176.1|174.3|176.1|174.3|176.1|174.3|1
1654843570000|2022-06-10 06:46:10|176.09|174.29|176.1|174.3|176.1|174.3|176.09|174.29|2
1654843590000|2022-06-10 06:46:30|176.11|174.31|176.11|174.31|176.12|174.32|176.11|174.31|3
1654843600000|2022-06-10 06:46:40|176.12|174.32|176.1|174.3|176.12|174.32|176.1|174.3|5
1654843620000|2022-06-10 06:47:00|176.11|174.31|176.11|174.31|176.11|174.31|176.11|174.31|1
1654843630000|2022-06-10 06:47:10|176.1|174.3|176.1|174.3|176.1|174.3|176.1|174.3|1
1654843650000|2022-06-10 06:47:30|176.09|174.29|176.07|174.27|176.09|174.29|176.06|174.26|5
1654843660000|2022-06-10 06:47:40|176.1|174.3|176.11|174.31|176.11|174.31|176.1|174.3|2
1654843680000|2022-06-10 06:48:00|176.1|174.3|176.16|174.36|176.19|174.39|176.1|174.3|8
1654843690000|2022-06-10 06:48:10|176.17|174.37|176.14|174.34|176.17|174.37|176.14|174.34|4
1654843700000|2022-06-10 06:48:20|176.13|174.33|176.02|174.22|176.13|174.33|176.02|174.22|9
1654843710000|2022-06-10 06:48:30|176.03|174.23|176.02|174.22|176.05|174.25|176.02|174.22|7
1654843720000|2022-06-10 06:48:40|176.03|174.23|175.97|174.17|176.04|174.24|175.97|174.17|5
1654843730000|2022-06-10 06:48:50|175.95|174.15|175.94|174.14|175.95|174.15|175.92|174.12|4
1654843740000|2022-06-10 06:49:00|175.93|174.13|176.02|174.22|176.02|174.22|175.92|174.12|9
1654843750000|2022-06-10 06:49:10|176.01|174.21|175.99|174.19|176.01|174.21|175.99|174.19|2
1654843760000|2022-06-10 06:49:20|176|174.2|175.96|174.16|176|174.2|175.94|174.14|5
1654843770000|2022-06-10 06:49:30|175.95|174.15|175.95|174.15|175.95|174.15|175.95|174.15|1
1654843780000|2022-06-10 06:49:40|175.94|174.14|175.93|174.13|175.94|174.14|175.92|174.12|4
1654843790000|2022-06-10 06:49:50|175.92|174.12|175.93|174.13|175.93|174.13|175.92|174.12|2
1654843800000|2022-06-10 06:50:00|175.9|174.1|175.85|174.05|175.92|174.12|175.85|174.05|3
1654843810000|2022-06-10 06:50:10|175.86|174.06|175.91|174.11|175.93|174.13|175.86|174.06|5
1654843820000|2022-06-10 06:50:20|175.92|174.12|175.87|174.07|175.93|174.13|175.87|174.07|7
1654843830000|2022-06-10 06:50:30|175.88|174.08|175.87|174.07|175.88|174.08|175.87|174.07|2
1654843840000|2022-06-10 06:50:40|175.88|174.08|175.87|174.07|175.89|174.09|175.86|174.06|6
1654843850000|2022-06-10 06:50:50|175.88|174.08|175.88|174.08|175.88|174.08|175.87|174.07|5
1654843860000|2022-06-10 06:51:00|175.89|174.09|175.9|174.1|175.9|174.1|175.89|174.09|2
1654843870000|2022-06-10 06:51:10|175.91|174.11|175.97|174.17|175.99|174.19|175.91|174.11|7
1654843880000|2022-06-10 06:51:20|175.98|174.18|176|174.2|176|174.2|175.94|174.14|7
1654843890000|2022-06-10 06:51:30|175.99|174.19|175.96|174.16|175.99|174.19|175.95|174.15|6
1654843900000|2022-06-10 06:51:40|175.95|174.15|175.99|174.19|175.99|174.19|175.95|174.15|5
1654843910000|2022-06-10 06:51:50|176.01|174.21|176.04|174.24|176.05|174.25|176.01|174.21|7
1654843920000|2022-06-10 06:52:00|176.05|174.25|176.05|174.25|176.05|174.25|176.05|174.25|1
1654843930000|2022-06-10 06:52:10|176.03|174.23|176.02|174.22|176.03|174.23|176.02|174.22|2
1654843940000|2022-06-10 06:52:20|176.01|174.21|176.01|174.21|176.01|174.21|176.01|174.21|1
1654843950000|2022-06-10 06:52:30|176.02|174.22|176.02|174.22|176.02|174.22|176.01|174.21|3
1654843960000|2022-06-10 06:52:40|176.01|174.21|176.02|174.22|176.02|174.22|176.01|174.21|2
1654843970000|2022-06-10 06:52:50|176.03|174.23|176.09|174.29|176.09|174.29|176.03|174.23|4
1654843980000|2022-06-10 06:53:00|176.08|174.28|176.08|174.28|176.08|174.28|176.07|174.27|7
1654844000000|2022-06-10 06:53:20|176.07|174.27|176.07|174.27|176.07|174.27|176.07|174.27|1
1654844010000|2022-06-10 06:53:30|176.06|174.26|176|174.2|176.06|174.26|176|174.2|5
1654844020000|2022-06-10 06:53:40|176.01|174.21|176.01|174.21|176.02|174.22|176.01|174.21|3
1654844030000|2022-06-10 06:53:50|176.02|174.22|176.01|174.21|176.02|174.22|176.01|174.21|4
1654844040000|2022-06-10 06:54:00|176.03|174.23|176.03|174.23|176.05|174.25|176.03|174.23|5
1654844050000|2022-06-10 06:54:10|176.04|174.24|176.07|174.27|176.07|174.27|176.04|174.24|3
1654844060000|2022-06-10 06:54:20|176.08|174.28|176.06|174.26|176.08|174.28|176.05|174.25|4
1654844070000|2022-06-10 06:54:30|176.07|174.27|176.02|174.22|176.07|174.27|176.01|174.21|5
1654844080000|2022-06-10 06:54:40|176.03|174.23|176.03|174.23|176.03|174.23|176.02|174.22|3
1654844090000|2022-06-10 06:54:50|176.02|174.22|176.02|174.22|176.02|174.22|176.02|174.22|1
1654844100000|2022-06-10 06:55:00|176.03|174.23|176.02|174.22|176.05|174.25|176.01|174.21|5
1654844110000|2022-06-10 06:55:10|176.03|174.23|176.03|174.23|176.03|174.23|176.03|174.23|1
1654844120000|2022-06-10 06:55:20|176.02|174.22|176.02|174.22|176.02|174.22|176.02|174.22|1
1654844130000|2022-06-10 06:55:30|176|174.2|176|174.2|176.01|174.21|176|174.2|3
1654844140000|2022-06-10 06:55:40|176.02|174.22|176.02|174.22|176.02|174.22|176.01|174.21|3
1654844150000|2022-06-10 06:55:50|176.01|174.21|176.01|174.21|176.01|174.21|176.01|174.21|1
1654844160000|2022-06-10 06:56:00|176.02|174.22|176.02|174.22|176.02|174.22|176.02|174.22|1
1654844170000|2022-06-10 06:56:10|176.04|174.24|176.03|174.23|176.04|174.24|176.03|174.23|2
1654844180000|2022-06-10 06:56:20|176.04|174.24|176.03|174.23|176.04|174.24|176.03|174.23|2
1654844190000|2022-06-10 06:56:30|176.04|174.24|176.05|174.25|176.05|174.25|176.03|174.23|6
1654844200000|2022-06-10 06:56:40|176.08|174.28|176.08|174.28|176.11|174.31|176.08|174.28|5
1654844210000|2022-06-10 06:56:50|176.09|174.29|176.09|174.29|176.09|174.29|176.09|174.29|1
1654844220000|2022-06-10 06:57:00|176.08|174.28|176.02|174.22|176.09|174.29|176.02|174.22|6
1654844230000|2022-06-10 06:57:10|175.98|174.18|175.98|174.18|176.01|174.21|175.98|174.18|5
1654844240000|2022-06-10 06:57:20|175.97|174.17|175.93|174.13|175.98|174.18|175.93|174.13|5
1654844250000|2022-06-10 06:57:30|175.92|174.12|175.86|174.06|175.92|174.12|175.85|174.05|8
1654844270000|2022-06-10 06:57:50|175.85|174.05|175.84|174.04|175.85|174.05|175.84|174.04|2
1654844300000|2022-06-10 06:58:20|175.85|174.05|175.85|174.05|175.87|174.07|175.85|174.05|5
1654844310000|2022-06-10 06:58:30|175.89|174.09|175.89|174.09|175.89|174.09|175.89|174.09|1
1654844320000|2022-06-10 06:58:40|175.88|174.08|175.87|174.07|175.88|174.08|175.87|174.07|2
1654844340000|2022-06-10 06:59:00|175.88|174.08|175.84|174.04|175.88|174.08|175.84|174.04|3
1654844350000|2022-06-10 06:59:10|175.83|174.03|175.82|174.02|175.83|174.03|175.82|174.02|2
1654844360000|2022-06-10 06:59:20|175.83|174.03|175.83|174.03|175.83|174.03|175.83|174.03|1
1654844380000|2022-06-10 06:59:40|175.82|174.02|175.82|174.02|175.83|174.03|175.82|174.02|3
1654844390000|2022-06-10 06:59:50|175.83|174.03|175.83|174.03|175.83|174.03|175.83|174.03|1
1654844400000|2022-06-10 07:00:00|175.84|174.04|175.85|174.05|175.89|174.09|175.83|174.03|12
1654844420000|2022-06-10 07:00:20|175.86|174.06|175.87|174.07|175.87|174.07|175.86|174.06|2
1654844430000|2022-06-10 07:00:30|175.86|174.06|175.93|174.13|175.93|174.13|175.82|174.02|13
1654844440000|2022-06-10 07:00:40|175.94|174.14|176.02|174.22|176.02|174.22|175.94|174.14|2
1654844460000|2022-06-10 07:01:00|176.03|174.23|176.1|174.3|176.1|174.3|176.03|174.23|7
1654844470000|2022-06-10 07:01:10|176.09|174.29|176.05|174.25|176.09|174.29|176.05|174.25|2
1654844490000|2022-06-10 07:01:30|176.04|174.24|175.97|174.17|176.04|174.24|175.97|174.17|5
1654844500000|2022-06-10 07:01:40|175.98|174.18|176.01|174.21|176.02|174.22|175.97|174.17|7
1654844510000|2022-06-10 07:01:50|176.02|174.22|176.01|174.21|176.02|174.22|176.01|174.21|6
1654844520000|2022-06-10 07:02:00|175.99|174.19|175.95|174.15|175.99|174.19|175.95|174.15|5
1654844530000|2022-06-10 07:02:10|175.93|174.13|175.87|174.07|175.93|174.13|175.87|174.07|5
1654844540000|2022-06-10 07:02:20|175.86|174.06|175.84|174.04|175.86|174.06|175.82|174.02|6
1654844550000|2022-06-10 07:02:30|175.83|174.03|175.84|174.04|175.84|174.04|175.83|174.03|4
1654844560000|2022-06-10 07:02:40|175.83|174.03|175.9|174.1|175.9|174.1|175.83|174.03|8
1654844570000|2022-06-10 07:02:50|175.89|174.09|175.89|174.09|175.9|174.1|175.87|174.07|5
1654844580000|2022-06-10 07:03:00|175.86|174.06|175.88|174.08|175.89|174.09|175.82|174.02|8
1654844590000|2022-06-10 07:03:10|175.87|174.07|175.89|174.09|175.89|174.09|175.87|174.07|3
1654844600000|2022-06-10 07:03:20|175.9|174.1|175.93|174.13|175.94|174.14|175.9|174.1|5
1654844610000|2022-06-10 07:03:30|175.94|174.14|175.94|174.14|175.94|174.14|175.94|174.14|1
1654844620000|2022-06-10 07:03:40|175.95|174.15|175.94|174.14|175.95|174.15|175.94|174.14|2
1654844630000|2022-06-10 07:03:50|175.95|174.15|175.94|174.14|175.95|174.15|175.94|174.14|2
1654844640000|2022-06-10 07:04:00|175.95|174.15|175.94|174.14|175.96|174.16|175.94|174.14|4
1654844650000|2022-06-10 07:04:10|175.93|174.13|175.94|174.14|175.94|174.14|175.93|174.13|2
1654844660000|2022-06-10 07:04:20|175.93|174.13|175.93|174.13|175.94|174.14|175.92|174.12|5
1654844670000|2022-06-10 07:04:30|175.94|174.14|175.93|174.13|175.94|174.14|175.93|174.13|2
1654844680000|2022-06-10 07:04:40|175.94|174.14|175.94|174.14|175.94|174.14|175.94|174.14|1
1654844690000|2022-06-10 07:04:50|175.93|174.13|175.93|174.13|175.93|174.13|175.93|174.13|1
1654844710000|2022-06-10 07:05:10|175.94|174.14|175.94|174.14|175.94|174.14|175.94|174.14|1
1654844720000|2022-06-10 07:05:20|175.93|174.13|175.93|174.13|175.93|174.13|175.93|174.13|1
1654844740000|2022-06-10 07:05:40|175.92|174.12|175.85|174.05|175.92|174.12|175.85|174.05|3
1654844750000|2022-06-10 07:05:50|175.84|174.04|175.85|174.05|175.88|174.08|175.84|174.04|6
1654844770000|2022-06-10 07:06:10|175.86|174.06|175.9|174.1|175.9|174.1|175.86|174.06|3
1654844780000|2022-06-10 07:06:20|175.91|174.11|175.91|174.11|175.92|174.12|175.91|174.11|3
1654844800000|2022-06-10 07:06:40|175.92|174.12|175.92|174.12|175.92|174.12|175.92|174.12|1
1654844810000|2022-06-10 07:06:50|175.91|174.11|175.87|174.07|175.92|174.12|175.87|174.07|7
1654844820000|2022-06-10 07:07:00|175.86|174.06|175.84|174.04|175.88|174.08|175.84|174.04|8
1654844830000|2022-06-10 07:07:10|175.85|174.05|175.85|174.05|175.85|174.05|175.85|174.05|1
1654844840000|2022-06-10 07:07:20|175.86|174.06|175.92|174.12|175.92|174.12|175.86|174.06|4
1654844850000|2022-06-10 07:07:30|175.91|174.11|175.91|174.11|175.91|174.11|175.91|174.11|1
1654844860000|2022-06-10 07:07:40|175.88|174.08|175.87|174.07|175.88|174.08|175.85|174.05|5
1654844870000|2022-06-10 07:07:50|175.86|174.06|175.87|174.07|175.87|174.07|175.86|174.06|2
1654844880000|2022-06-10 07:08:00|175.88|174.08|175.9|174.1|175.9|174.1|175.88|174.08|3
1654844890000|2022-06-10 07:08:10|175.89|174.09|175.89|174.09|175.89|174.09|175.89|174.09|1
1654844900000|2022-06-10 07:08:20|175.84|174.04|175.85|174.05|175.85|174.05|175.84|174.04|2
1654844930000|2022-06-10 07:08:50|175.91|174.11|175.83|174.03|175.92|174.12|175.82|174.02|8
1654844940000|2022-06-10 07:09:00|175.84|174.04|175.84|174.04|175.84|174.04|175.83|174.03|5
1654844950000|2022-06-10 07:09:10|175.85|174.05|175.88|174.08|175.88|174.08|175.85|174.05|3
1654844960000|2022-06-10 07:09:20|175.89|174.09|175.85|174.05|175.93|174.13|175.84|174.04|7
1654844970000|2022-06-10 07:09:30|175.84|174.04|175.81|174.01|175.84|174.04|175.81|174.01|2
1654844990000|2022-06-10 07:09:50|175.82|174.02|175.8|174|175.82|174.02|175.8|174|3
1654845000000|2022-06-10 07:10:00|175.78|173.98|175.78|173.98|175.79|173.99|175.74|173.94|10
1654845030000|2022-06-10 07:10:30|175.77|173.97|175.77|173.97|175.78|173.98|175.77|173.97|3
1654845040000|2022-06-10 07:10:40|175.75|173.95|175.71|173.91|175.75|173.95|175.7|173.9|11
1654845050000|2022-06-10 07:10:50|175.7|173.9|175.7|173.9|175.71|173.91|175.7|173.9|7
1654845060000|2022-06-10 07:11:00|175.71|173.91|175.71|173.91|175.71|173.91|175.7|173.9|3
1654845070000|2022-06-10 07:11:10|175.7|173.9|175.69|173.89|175.71|173.91|175.69|173.89|6
1654845080000|2022-06-10 07:11:20|175.68|173.88|175.63|173.83|175.68|173.88|175.63|173.83|4
1654845090000|2022-06-10 07:11:30|175.64|173.84|175.64|173.84|175.64|173.84|175.64|173.84|1
1654845100000|2022-06-10 07:11:40|175.66|173.86|175.65|173.85|175.66|173.86|175.65|173.85|2
1654845110000|2022-06-10 07:11:50|175.67|173.87|175.64|173.84|175.67|173.87|175.64|173.84|4
1654845120000|2022-06-10 07:12:00|175.65|173.85|175.63|173.83|175.65|173.85|175.63|173.83|11
1654845130000|2022-06-10 07:12:10|175.64|173.84|175.63|173.83|175.64|173.84|175.63|173.83|6
1654845140000|2022-06-10 07:12:20|175.62|173.82|175.63|173.83|175.63|173.83|175.62|173.82|2
1654845150000|2022-06-10 07:12:30|175.62|173.82|175.64|173.84|175.64|173.84|175.62|173.82|5
1654845160000|2022-06-10 07:12:40|175.63|173.83|175.63|173.83|175.64|173.84|175.63|173.83|3
1654845170000|2022-06-10 07:12:50|175.64|173.84|175.65|173.85|175.65|173.85|175.64|173.84|2
1654845220000|2022-06-10 07:13:40|175.62|173.82|175.53|173.73|175.62|173.82|175.53|173.73|4
1654845230000|2022-06-10 07:13:50|175.51|173.71|175.5|173.7|175.51|173.71|175.5|173.7|4
1654845240000|2022-06-10 07:14:00|175.49|173.69|175.45|173.65|175.49|173.69|175.45|173.65|5
1654845260000|2022-06-10 07:14:20|175.44|173.64|175.48|173.68|175.48|173.68|175.44|173.64|5
1654845270000|2022-06-10 07:14:30|175.47|173.67|175.5|173.7|175.5|173.7|175.46|173.66|5
1654845280000|2022-06-10 07:14:40|175.49|173.69|175.49|173.69|175.49|173.69|175.49|173.69|1
1654845290000|2022-06-10 07:14:50|175.48|173.68|175.49|173.69|175.49|173.69|175.45|173.65|6
1654845300000|2022-06-10 07:15:00|175.48|173.68|175.48|173.68|175.48|173.68|175.48|173.68|1
1654845310000|2022-06-10 07:15:10|175.5|173.7|175.51|173.71|175.51|173.71|175.5|173.7|4
1654845320000|2022-06-10 07:15:20|175.5|173.7|175.49|173.69|175.5|173.7|175.49|173.69|2
1654845340000|2022-06-10 07:15:40|175.48|173.68|175.48|173.68|175.48|173.68|175.48|173.68|1
1654845350000|2022-06-10 07:15:50|175.47|173.67|175.47|173.67|175.48|173.68|175.47|173.67|3
1654845360000|2022-06-10 07:16:00|175.46|173.66|175.5|173.7|175.52|173.72|175.44|173.64|9
1654845370000|2022-06-10 07:16:10|175.51|173.71|175.51|173.71|175.51|173.71|175.51|173.71|1
1654845380000|2022-06-10 07:16:20|175.53|173.73|175.6|173.8|175.6|173.8|175.53|173.73|3
1654845390000|2022-06-10 07:16:30|175.59|173.79|175.61|173.81|175.61|173.81|175.59|173.79|5
1654845400000|2022-06-10 07:16:40|175.59|173.79|175.6|173.8|175.6|173.8|175.59|173.79|2
1654845410000|2022-06-10 07:16:50|175.59|173.79|175.59|173.79|175.59|173.79|175.59|173.79|1
1654845430000|2022-06-10 07:17:10|175.61|173.81|175.61|173.81|175.61|173.81|175.61|173.81|1
1654845450000|2022-06-10 07:17:30|175.66|173.86|175.68|173.88|175.68|173.88|175.66|173.86|4
1654845460000|2022-06-10 07:17:40|175.64|173.84|175.63|173.83|175.64|173.84|175.63|173.83|2
1654845470000|2022-06-10 07:17:50|175.62|173.82|175.53|173.73|175.62|173.82|175.53|173.73|7
1654845480000|2022-06-10 07:18:00|175.52|173.72|175.5|173.7|175.52|173.72|175.48|173.68|8
1654845490000|2022-06-10 07:18:10|175.51|173.71|175.54|173.74|175.55|173.75|175.51|173.71|4
1654845500000|2022-06-10 07:18:20|175.53|173.73|175.53|173.73|175.54|173.74|175.52|173.72|7
1654845510000|2022-06-10 07:18:30|175.54|173.74|175.53|173.73|175.54|173.74|175.53|173.73|2
1654845520000|2022-06-10 07:18:40|175.54|173.74|175.54|173.74|175.56|173.76|175.53|173.73|10
1654845530000|2022-06-10 07:18:50|175.52|173.72|175.51|173.71|175.52|173.72|175.49|173.69|4
1654845540000|2022-06-10 07:19:00|175.5|173.7|175.54|173.74|175.54|173.74|175.49|173.69|10
1654845550000|2022-06-10 07:19:10|175.56|173.76|175.55|173.75|175.56|173.76|175.48|173.68|12
1654845560000|2022-06-10 07:19:20|175.54|173.74|175.55|173.75|175.55|173.75|175.54|173.74|2
1654845580000|2022-06-10 07:19:40|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654845590000|2022-06-10 07:19:50|175.57|173.77|175.63|173.83|175.64|173.84|175.57|173.77|5
1654845600000|2022-06-10 07:20:00|175.62|173.82|175.61|173.81|175.62|173.82|175.6|173.8|4
1654845610000|2022-06-10 07:20:10|175.6|173.8|175.6|173.8|175.6|173.8|175.6|173.8|1
1654845620000|2022-06-10 07:20:20|175.58|173.78|175.61|173.81|175.61|173.81|175.58|173.78|6
1654845630000|2022-06-10 07:20:30|175.6|173.8|175.61|173.81|175.61|173.81|175.6|173.8|6
1654845640000|2022-06-10 07:20:40|175.62|173.82|175.61|173.81|175.62|173.82|175.61|173.81|2
1654845660000|2022-06-10 07:21:00|175.6|173.8|175.61|173.81|175.62|173.82|175.6|173.8|8
1654845670000|2022-06-10 07:21:10|175.58|173.78|175.57|173.77|175.58|173.78|175.57|173.77|2
1654845680000|2022-06-10 07:21:20|175.58|173.78|175.59|173.79|175.6|173.8|175.58|173.78|6
1654845690000|2022-06-10 07:21:30|175.6|173.8|175.6|173.8|175.6|173.8|175.6|173.8|1
1654845700000|2022-06-10 07:21:40|175.62|173.82|175.6|173.8|175.62|173.82|175.6|173.8|7
1654845710000|2022-06-10 07:21:50|175.59|173.79|175.53|173.73|175.59|173.79|175.53|173.73|5
1654845720000|2022-06-10 07:22:00|175.52|173.72|175.51|173.71|175.52|173.72|175.49|173.69|4
1654845730000|2022-06-10 07:22:10|175.52|173.72|175.52|173.72|175.54|173.74|175.52|173.72|5
1654845780000|2022-06-10 07:23:00|175.53|173.73|175.57|173.77|175.57|173.77|175.53|173.73|5
1654845800000|2022-06-10 07:23:20|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654845830000|2022-06-10 07:23:50|175.51|173.71|175.49|173.69|175.51|173.71|175.49|173.69|6
1654845840000|2022-06-10 07:24:00|175.5|173.7|175.5|173.7|175.5|173.7|175.5|173.7|1
1654845850000|2022-06-10 07:24:10|175.49|173.69|175.47|173.67|175.49|173.69|175.47|173.67|2
1654845860000|2022-06-10 07:24:20|175.48|173.68|175.48|173.68|175.48|173.68|175.48|173.68|1
1654845870000|2022-06-10 07:24:30|175.47|173.67|175.47|173.67|175.47|173.67|175.47|173.67|1
1654845880000|2022-06-10 07:24:40|175.48|173.68|175.48|173.68|175.49|173.69|175.48|173.68|3
1654845890000|2022-06-10 07:24:50|175.47|173.67|175.48|173.68|175.48|173.68|175.47|173.67|2
1654845900000|2022-06-10 07:25:00|175.47|173.67|175.48|173.68|175.49|173.69|175.47|173.67|6
1654845910000|2022-06-10 07:25:10|175.49|173.69|175.48|173.68|175.52|173.72|175.48|173.68|8
1654845920000|2022-06-10 07:25:20|175.47|173.67|175.47|173.67|175.48|173.68|175.47|173.67|3
1654845930000|2022-06-10 07:25:30|175.48|173.68|175.49|173.69|175.49|173.69|175.48|173.68|2
1654845940000|2022-06-10 07:25:40|175.48|173.68|175.47|173.67|175.48|173.68|175.47|173.67|2
1654845950000|2022-06-10 07:25:50|175.48|173.68|175.48|173.68|175.48|173.68|175.47|173.67|5
1654845960000|2022-06-10 07:26:00|175.49|173.69|175.48|173.68|175.49|173.69|175.48|173.68|2
1654845970000|2022-06-10 07:26:10|175.49|173.69|175.48|173.68|175.49|173.69|175.48|173.68|2
1654845990000|2022-06-10 07:26:30|175.5|173.7|175.48|173.68|175.51|173.71|175.48|173.68|5
1654846010000|2022-06-10 07:26:50|175.47|173.67|175.47|173.67|175.47|173.67|175.47|173.67|1
1654846030000|2022-06-10 07:27:10|175.48|173.68|175.48|173.68|175.48|173.68|175.48|173.68|1
1654846040000|2022-06-10 07:27:20|175.47|173.67|175.47|173.67|175.47|173.67|175.47|173.67|1
1654846050000|2022-06-10 07:27:30|175.48|173.68|175.48|173.68|175.48|173.68|175.48|173.68|1
1654846060000|2022-06-10 07:27:40|175.47|173.67|175.46|173.66|175.47|173.67|175.46|173.66|2
1654846070000|2022-06-10 07:27:50|175.47|173.67|175.48|173.68|175.48|173.68|175.45|173.65|7
1654846080000|2022-06-10 07:28:00|175.47|173.67|175.46|173.66|175.48|173.68|175.46|173.66|6
1654846090000|2022-06-10 07:28:10|175.48|173.68|175.48|173.68|175.48|173.68|175.47|173.67|3
1654846110000|2022-06-10 07:28:30|175.49|173.69|175.48|173.68|175.49|173.69|175.48|173.68|2
1654846120000|2022-06-10 07:28:40|175.47|173.67|175.47|173.67|175.47|173.67|175.47|173.67|1
1654846130000|2022-06-10 07:28:50|175.48|173.68|175.51|173.71|175.52|173.72|175.48|173.68|5
1654846140000|2022-06-10 07:29:00|175.5|173.7|175.5|173.7|175.5|173.7|175.5|173.7|1
1654846150000|2022-06-10 07:29:10|175.49|173.69|175.47|173.67|175.49|173.69|175.47|173.67|2
1654846160000|2022-06-10 07:29:20|175.46|173.66|175.52|173.72|175.52|173.72|175.45|173.65|12
1654846170000|2022-06-10 07:29:30|175.51|173.71|175.5|173.7|175.51|173.71|175.5|173.7|2
1654846180000|2022-06-10 07:29:40|175.51|173.71|175.51|173.71|175.51|173.71|175.51|173.71|1
1654846190000|2022-06-10 07:29:50|175.52|173.72|175.52|173.72|175.52|173.72|175.52|173.72|1
1654846200000|2022-06-10 07:30:00|175.53|173.73|175.5|173.7|175.53|173.73|175.5|173.7|4
1654846220000|2022-06-10 07:30:20|175.52|173.72|175.51|173.71|175.52|173.72|175.51|173.71|2
1654846240000|2022-06-10 07:30:40|175.5|173.7|175.5|173.7|175.51|173.71|175.5|173.7|5
1654846260000|2022-06-10 07:31:00|175.51|173.71|175.53|173.73|175.53|173.73|175.51|173.71|2
1654846270000|2022-06-10 07:31:10|175.52|173.72|175.5|173.7|175.52|173.72|175.5|173.7|2
1654846330000|2022-06-10 07:32:10|175.49|173.69|175.49|173.69|175.49|173.69|175.49|173.69|1
1654846340000|2022-06-10 07:32:20|175.48|173.68|175.33|173.53|175.48|173.68|175.33|173.53|6
1654846350000|2022-06-10 07:32:30|175.34|173.54|175.35|173.55|175.38|173.58|175.34|173.54|5
1654846370000|2022-06-10 07:32:50|175.37|173.57|175.34|173.54|175.39|173.59|175.33|173.53|10
1654846380000|2022-06-10 07:33:00|175.35|173.55|175.37|173.57|175.38|173.58|175.35|173.55|9
1654846390000|2022-06-10 07:33:10|175.38|173.58|175.35|173.55|175.38|173.58|175.35|173.55|5
1654846420000|2022-06-10 07:33:40|175.36|173.56|175.38|173.58|175.41|173.61|175.36|173.56|6
1654846430000|2022-06-10 07:33:50|175.39|173.59|175.38|173.58|175.39|173.59|175.38|173.58|2
1654846440000|2022-06-10 07:34:00|175.39|173.59|175.51|173.71|175.51|173.71|175.39|173.59|10
1654846450000|2022-06-10 07:34:10|175.52|173.72|175.49|173.69|175.52|173.72|175.49|173.69|3
1654846460000|2022-06-10 07:34:20|175.48|173.68|175.48|173.68|175.48|173.68|175.48|173.68|1
1654846470000|2022-06-10 07:34:30|175.47|173.67|175.46|173.66|175.47|173.67|175.46|173.66|2
1654846480000|2022-06-10 07:34:40|175.42|173.62|175.38|173.58|175.43|173.63|175.38|173.58|8
1654846490000|2022-06-10 07:34:50|175.39|173.59|175.42|173.62|175.43|173.63|175.39|173.59|3
1654846500000|2022-06-10 07:35:00|175.43|173.63|175.48|173.68|175.48|173.68|175.42|173.62|5
1654846510000|2022-06-10 07:35:10|175.47|173.67|175.46|173.66|175.47|173.67|175.46|173.66|2
1654846520000|2022-06-10 07:35:20|175.44|173.64|175.43|173.63|175.44|173.64|175.43|173.63|2
1654846530000|2022-06-10 07:35:30|175.42|173.62|175.41|173.61|175.42|173.62|175.41|173.61|2
1654846540000|2022-06-10 07:35:40|175.4|173.6|175.4|173.6|175.42|173.62|175.4|173.6|4
1654846550000|2022-06-10 07:35:50|175.42|173.62|175.4|173.6|175.42|173.62|175.4|173.6|3
1654846560000|2022-06-10 07:36:00|175.42|173.62|175.44|173.64|175.44|173.64|175.42|173.62|3
1654846590000|2022-06-10 07:36:30|175.45|173.65|175.46|173.66|175.47|173.67|175.45|173.65|4
1654846610000|2022-06-10 07:36:50|175.44|173.64|175.44|173.64|175.44|173.64|175.44|173.64|1
1654846630000|2022-06-10 07:37:10|175.43|173.63|175.43|173.63|175.43|173.63|175.43|173.63|1
1654846640000|2022-06-10 07:37:20|175.44|173.64|175.44|173.64|175.44|173.64|175.44|173.64|1
1654846650000|2022-06-10 07:37:30|175.45|173.65|175.44|173.64|175.48|173.68|175.44|173.64|4
1654846660000|2022-06-10 07:37:40|175.45|173.65|175.45|173.65|175.45|173.65|175.45|173.65|1
1654846670000|2022-06-10 07:37:50|175.47|173.67|175.47|173.67|175.47|173.67|175.46|173.66|3
1654846680000|2022-06-10 07:38:00|175.48|173.68|175.56|173.76|175.57|173.77|175.48|173.68|5
1654846690000|2022-06-10 07:38:10|175.57|173.77|175.55|173.75|175.57|173.77|175.55|173.75|3
1654846700000|2022-06-10 07:38:20|175.56|173.76|175.59|173.79|175.59|173.79|175.55|173.75|7
1654846710000|2022-06-10 07:38:30|175.57|173.77|175.55|173.75|175.57|173.77|175.55|173.75|5
1654846720000|2022-06-10 07:38:40|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654846730000|2022-06-10 07:38:50|175.55|173.75|175.5|173.7|175.55|173.75|175.5|173.7|5
1654846740000|2022-06-10 07:39:00|175.51|173.71|175.54|173.74|175.54|173.74|175.51|173.71|2
1654846750000|2022-06-10 07:39:10|175.53|173.73|175.53|173.73|175.53|173.73|175.52|173.72|3
1654846760000|2022-06-10 07:39:20|175.54|173.74|175.54|173.74|175.54|173.74|175.54|173.74|1
1654846780000|2022-06-10 07:39:40|175.57|173.77|175.57|173.77|175.59|173.79|175.57|173.77|7
1654846790000|2022-06-10 07:39:50|175.56|173.76|175.57|173.77|175.58|173.78|175.56|173.76|4
1654846800000|2022-06-10 07:40:00|175.58|173.78|175.58|173.78|175.59|173.79|175.58|173.78|3
1654846810000|2022-06-10 07:40:10|175.57|173.77|175.56|173.76|175.58|173.78|175.56|173.76|6
1654846820000|2022-06-10 07:40:20|175.57|173.77|175.57|173.77|175.57|173.77|175.57|173.77|1
1654846840000|2022-06-10 07:40:40|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654846850000|2022-06-10 07:40:50|175.55|173.75|175.55|173.75|175.55|173.75|175.54|173.74|3
1654846880000|2022-06-10 07:41:20|175.56|173.76|175.57|173.77|175.57|173.77|175.56|173.76|2
1654846890000|2022-06-10 07:41:30|175.58|173.78|175.57|173.77|175.58|173.78|175.57|173.77|2
1654846920000|2022-06-10 07:42:00|175.56|173.76|175.57|173.77|175.57|173.77|175.56|173.76|2
1654846950000|2022-06-10 07:42:30|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654846960000|2022-06-10 07:42:40|175.55|173.75|175.55|173.75|175.55|173.75|175.55|173.75|1
1654846970000|2022-06-10 07:42:50|175.56|173.76|175.54|173.74|175.56|173.76|175.54|173.74|2
1654846980000|2022-06-10 07:43:00|175.55|173.75|175.58|173.78|175.59|173.79|175.55|173.75|6
1654846990000|2022-06-10 07:43:10|175.59|173.79|175.58|173.78|175.59|173.79|175.58|173.78|2
1654847000000|2022-06-10 07:43:20|175.57|173.77|175.59|173.79|175.59|173.79|175.57|173.77|2
1654847010000|2022-06-10 07:43:30|175.6|173.8|175.59|173.79|175.6|173.8|175.59|173.79|2
1654847020000|2022-06-10 07:43:40|175.58|173.78|175.55|173.75|175.58|173.78|175.55|173.75|4
1654847030000|2022-06-10 07:43:50|175.54|173.74|175.56|173.76|175.56|173.76|175.53|173.73|5
1654847040000|2022-06-10 07:44:00|175.55|173.75|175.61|173.81|175.61|173.81|175.55|173.75|6
1654847050000|2022-06-10 07:44:10|175.62|173.82|175.68|173.88|175.68|173.88|175.62|173.82|6
1654847080000|2022-06-10 07:44:40|175.65|173.85|175.62|173.82|175.65|173.85|175.62|173.82|5
1654847090000|2022-06-10 07:44:50|175.61|173.81|175.61|173.81|175.61|173.81|175.61|173.81|1
1654847100000|2022-06-10 07:45:00|175.6|173.8|175.54|173.74|175.6|173.8|175.54|173.74|6
1654847110000|2022-06-10 07:45:10|175.55|173.75|175.54|173.74|175.55|173.75|175.54|173.74|2
1654847120000|2022-06-10 07:45:20|175.53|173.73|175.54|173.74|175.54|173.74|175.53|173.73|2
1654847130000|2022-06-10 07:45:30|175.53|173.73|175.54|173.74|175.54|173.74|175.53|173.73|2
1654847140000|2022-06-10 07:45:40|175.53|173.73|175.55|173.75|175.55|173.75|175.53|173.73|7
1654847150000|2022-06-10 07:45:50|175.54|173.74|175.6|173.8|175.6|173.8|175.54|173.74|4
1654847160000|2022-06-10 07:46:00|175.61|173.81|175.62|173.82|175.62|173.82|175.6|173.8|4
1654847170000|2022-06-10 07:46:10|175.65|173.85|175.7|173.9|175.71|173.91|175.64|173.84|7
1654847200000|2022-06-10 07:46:40|175.69|173.89|175.68|173.88|175.69|173.89|175.68|173.88|2
1654847210000|2022-06-10 07:46:50|175.69|173.89|175.69|173.89|175.7|173.9|175.68|173.88|6
1654847220000|2022-06-10 07:47:00|175.68|173.88|175.68|173.88|175.7|173.9|175.67|173.87|6
1654847230000|2022-06-10 07:47:10|175.67|173.87|175.67|173.87|175.67|173.87|175.67|173.87|1
1654847240000|2022-06-10 07:47:20|175.68|173.88|175.67|173.87|175.68|173.88|175.67|173.87|6
1654847260000|2022-06-10 07:47:40|175.61|173.81|175.61|173.81|175.61|173.81|175.61|173.81|1
1654847280000|2022-06-10 07:48:00|175.6|173.8|175.51|173.71|175.6|173.8|175.5|173.7|14
1654847290000|2022-06-10 07:48:10|175.5|173.7|175.51|173.71|175.51|173.71|175.5|173.7|4
1654847300000|2022-06-10 07:48:20|175.5|173.7|175.47|173.67|175.5|173.7|175.47|173.67|4
1654847310000|2022-06-10 07:48:30|175.48|173.68|175.48|173.68|175.48|173.68|175.48|173.68|1
1654847320000|2022-06-10 07:48:40|175.47|173.67|175.43|173.63|175.48|173.68|175.43|173.63|5
1654847330000|2022-06-10 07:48:50|175.44|173.64|175.47|173.67|175.47|173.67|175.44|173.64|3
1654847340000|2022-06-10 07:49:00|175.46|173.66|175.44|173.64|175.46|173.66|175.44|173.64|4
1654847350000|2022-06-10 07:49:10|175.43|173.63|175.42|173.62|175.43|173.63|175.42|173.62|2
1654847360000|2022-06-10 07:49:20|175.4|173.6|175.39|173.59|175.4|173.6|175.39|173.59|2
1654847370000|2022-06-10 07:49:30|175.4|173.6|175.35|173.55|175.4|173.6|175.35|173.55|6
1654847390000|2022-06-10 07:49:50|175.36|173.56|175.36|173.56|175.36|173.56|175.36|173.56|1
1654847400000|2022-06-10 07:50:00|175.35|173.55|175.36|173.56|175.36|173.56|175.35|173.55|6
1654847470000|2022-06-10 07:51:10|175.39|173.59|175.4|173.6|175.4|173.6|175.39|173.59|2
1654847480000|2022-06-10 07:51:20|175.46|173.66|175.47|173.67|175.5|173.7|175.46|173.66|6
1654847500000|2022-06-10 07:51:40|175.48|173.68|175.48|173.68|175.5|173.7|175.48|173.68|11
1654847510000|2022-06-10 07:51:50|175.49|173.69|175.48|173.68|175.49|173.69|175.48|173.68|4
1654847520000|2022-06-10 07:52:00|175.49|173.69|175.42|173.62|175.49|173.69|175.42|173.62|6
1654847540000|2022-06-10 07:52:20|175.41|173.61|175.37|173.57|175.41|173.61|175.37|173.57|3
1654847570000|2022-06-10 07:52:50|175.38|173.58|175.36|173.56|175.38|173.58|175.36|173.56|2
1654847580000|2022-06-10 07:53:00|175.38|173.58|175.38|173.58|175.38|173.58|175.38|173.58|1
1654847590000|2022-06-10 07:53:10|175.37|173.57|175.36|173.56|175.37|173.57|175.36|173.56|2
1654847600000|2022-06-10 07:53:20|175.37|173.57|175.36|173.56|175.37|173.57|175.36|173.56|4
1654847610000|2022-06-10 07:53:30|175.38|173.58|175.38|173.58|175.39|173.59|175.36|173.56|5
1654847620000|2022-06-10 07:53:40|175.37|173.57|175.37|173.57|175.38|173.58|175.37|173.57|3
1654847630000|2022-06-10 07:53:50|175.38|173.58|175.38|173.58|175.4|173.6|175.38|173.58|4
1654847670000|2022-06-10 07:54:30|175.37|173.57|175.3|173.5|175.37|173.57|175.3|173.5|4
1654847680000|2022-06-10 07:54:40|175.31|173.51|175.3|173.5|175.32|173.52|175.3|173.5|4
1654847700000|2022-06-10 07:55:00|175.31|173.51|175.36|173.56|175.36|173.56|175.31|173.51|7
1654847710000|2022-06-10 07:55:10|175.34|173.54|175.29|173.49|175.34|173.54|175.28|173.48|7
1654847720000|2022-06-10 07:55:20|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654847740000|2022-06-10 07:55:40|175.31|173.51|175.31|173.51|175.31|173.51|175.31|173.51|1
1654847750000|2022-06-10 07:55:50|175.32|173.52|175.33|173.53|175.35|173.55|175.32|173.52|5
1654847760000|2022-06-10 07:56:00|175.34|173.54|175.32|173.52|175.34|173.54|175.31|173.51|7
1654847770000|2022-06-10 07:56:10|175.31|173.51|175.32|173.52|175.32|173.52|175.31|173.51|4
1654847810000|2022-06-10 07:56:50|175.3|173.5|175.3|173.5|175.31|173.51|175.3|173.5|3
1654847820000|2022-06-10 07:57:00|175.32|173.52|175.32|173.52|175.35|173.55|175.32|173.52|7
1654847830000|2022-06-10 07:57:10|175.31|173.51|175.3|173.5|175.32|173.52|175.3|173.5|8
1654847840000|2022-06-10 07:57:20|175.31|173.51|175.3|173.5|175.33|173.53|175.3|173.5|4
1654847850000|2022-06-10 07:57:30|175.29|173.49|175.29|173.49|175.29|173.49|175.29|173.49|1
1654847860000|2022-06-10 07:57:40|175.28|173.48|175.27|173.47|175.29|173.49|175.26|173.46|7
1654847870000|2022-06-10 07:57:50|175.28|173.48|175.27|173.47|175.28|173.48|175.27|173.47|2
1654847880000|2022-06-10 07:58:00|175.28|173.48|175.3|173.5|175.3|173.5|175.27|173.47|4
1654847890000|2022-06-10 07:58:10|175.29|173.49|175.29|173.49|175.29|173.49|175.29|173.49|1
1654847900000|2022-06-10 07:58:20|175.28|173.48|175.27|173.47|175.28|173.48|175.27|173.47|2
1654847910000|2022-06-10 07:58:30|175.26|173.46|175.25|173.45|175.26|173.46|175.24|173.44|3
1654847920000|2022-06-10 07:58:40|175.24|173.44|175.24|173.44|175.24|173.44|175.24|173.44|1
1654847930000|2022-06-10 07:58:50|175.22|173.42|175.21|173.41|175.22|173.42|175.21|173.41|2
1654847940000|2022-06-10 07:59:00|175.22|173.42|175.24|173.44|175.25|173.45|175.22|173.42|4
1654847950000|2022-06-10 07:59:10|175.2|173.4|175.19|173.39|175.21|173.41|175.19|173.39|6
1654847960000|2022-06-10 07:59:20|175.18|173.38|175.18|173.38|175.19|173.39|175.18|173.38|3
1654847970000|2022-06-10 07:59:30|175.16|173.36|175.13|173.33|175.17|173.37|175.13|173.33|6
1654847980000|2022-06-10 07:59:40|175.14|173.34|175.1|173.3|175.14|173.34|175.1|173.3|4
1654847990000|2022-06-10 07:59:50|175.09|173.29|175.1|173.3|175.11|173.31|175.05|173.25|13
1654848010000|2022-06-10 08:00:10|175.11|173.31|175.1|173.3|175.11|173.31|175.1|173.3|6
1654848020000|2022-06-10 08:00:20|175.09|173.29|175.09|173.29|175.09|173.29|175.09|173.29|1
1654848030000|2022-06-10 08:00:30|175.07|173.27|175.03|173.23|175.07|173.27|175.01|173.21|4
1654848040000|2022-06-10 08:00:40|175.02|173.22|175.01|173.21|175.02|173.22|175.01|173.21|4
1654848050000|2022-06-10 08:00:50|175.02|173.22|175.03|173.23|175.04|173.24|175.02|173.22|6
1654848060000|2022-06-10 08:01:00|175.04|173.24|175.42|173.62|175.42|173.62|175.04|173.24|20
1654848070000|2022-06-10 08:01:10|175.44|173.64|175.43|173.63|175.45|173.65|175.43|173.63|11
1654848080000|2022-06-10 08:01:20|175.44|173.64|175.35|173.55|175.45|173.65|175.35|173.55|12
1654848090000|2022-06-10 08:01:30|175.36|173.56|175.3|173.5|175.37|173.57|175.29|173.49|12
1654848100000|2022-06-10 08:01:40|175.28|173.48|175.28|173.48|175.28|173.48|175.27|173.47|3
1654848110000|2022-06-10 08:01:50|175.29|173.49|175.27|173.47|175.29|173.49|175.27|173.47|3
1654848120000|2022-06-10 08:02:00|175.26|173.46|175.29|173.49|175.31|173.51|175.26|173.46|4
1654848130000|2022-06-10 08:02:10|175.3|173.5|175.28|173.48|175.3|173.5|175.28|173.48|9
1654848150000|2022-06-10 08:02:30|175.27|173.47|175.26|173.46|175.27|173.47|175.26|173.46|8
1654848160000|2022-06-10 08:02:40|175.27|173.47|175.27|173.47|175.27|173.47|175.27|173.47|1
1654848180000|2022-06-10 08:03:00|175.28|173.48|175.28|173.48|175.28|173.48|175.28|173.48|1
1654848190000|2022-06-10 08:03:10|175.27|173.47|175.28|173.48|175.28|173.48|175.27|173.47|6
1654848200000|2022-06-10 08:03:20|175.29|173.49|175.3|173.5|175.31|173.51|175.28|173.48|8
1654848210000|2022-06-10 08:03:30|175.31|173.51|175.29|173.49|175.31|173.51|175.29|173.49|3
1654848220000|2022-06-10 08:03:40|175.3|173.5|175.31|173.51|175.31|173.51|175.3|173.5|2
1654848240000|2022-06-10 08:04:00|175.32|173.52|175.35|173.55|175.36|173.56|175.32|173.52|6
1654848250000|2022-06-10 08:04:10|175.36|173.56|175.35|173.55|175.36|173.56|175.35|173.55|2
1654848260000|2022-06-10 08:04:20|175.36|173.56|175.35|173.55|175.36|173.56|175.34|173.54|3
1654848270000|2022-06-10 08:04:30|175.36|173.56|175.35|173.55|175.36|173.56|175.35|173.55|2
1654848300000|2022-06-10 08:05:00|175.37|173.57|175.43|173.63|175.44|173.64|175.37|173.57|5
1654848310000|2022-06-10 08:05:10|175.42|173.62|175.44|173.64|175.44|173.64|175.42|173.62|3
1654848320000|2022-06-10 08:05:20|175.43|173.63|175.44|173.64|175.45|173.65|175.43|173.63|4
1654848340000|2022-06-10 08:05:40|175.43|173.63|175.66|173.86|175.66|173.86|175.43|173.63|3
1654848350000|2022-06-10 08:05:50|175.64|173.84|175.61|173.81|175.64|173.84|175.59|173.79|10
1654848360000|2022-06-10 08:06:00|175.62|173.82|175.61|173.81|175.63|173.83|175.61|173.81|4
1654848380000|2022-06-10 08:06:20|175.65|173.85|175.65|173.85|175.65|173.85|175.64|173.84|3
1654848400000|2022-06-10 08:06:40|175.66|173.86|175.65|173.85|175.66|173.86|175.65|173.85|2
1654848420000|2022-06-10 08:07:00|175.64|173.84|175.51|173.71|175.64|173.84|175.5|173.7|3
1654848430000|2022-06-10 08:07:10|175.52|173.72|175.54|173.74|175.55|173.75|175.52|173.72|7
1654848440000|2022-06-10 08:07:20|175.55|173.75|175.54|173.74|175.55|173.75|175.54|173.74|4
1654848450000|2022-06-10 08:07:30|175.53|173.73|175.54|173.74|175.55|173.75|175.53|173.73|4
1654848460000|2022-06-10 08:07:40|175.55|173.75|175.37|173.57|175.55|173.75|175.34|173.54|8
1654848470000|2022-06-10 08:07:50|175.36|173.56|175.38|173.58|175.38|173.58|175.35|173.55|7
1654848480000|2022-06-10 08:08:00|175.43|173.63|175.5|173.7|175.51|173.71|175.42|173.62|8
1654848490000|2022-06-10 08:08:10|175.56|173.76|175.61|173.81|175.65|173.85|175.56|173.76|14
1654848500000|2022-06-10 08:08:20|175.62|173.82|175.61|173.81|175.62|173.82|175.61|173.81|2
1654848510000|2022-06-10 08:08:30|175.6|173.8|175.53|173.73|175.6|173.8|175.53|173.73|4
1654848520000|2022-06-10 08:08:40|175.52|173.72|175.59|173.79|175.59|173.79|175.52|173.72|6
1654848530000|2022-06-10 08:08:50|175.6|173.8|175.6|173.8|175.61|173.81|175.59|173.79|5
1654848540000|2022-06-10 08:09:00|175.61|173.81|175.59|173.79|175.61|173.81|175.59|173.79|5
1654848550000|2022-06-10 08:09:10|175.6|173.8|175.59|173.79|175.6|173.8|175.59|173.79|2
1654848560000|2022-06-10 08:09:20|175.58|173.78|175.58|173.78|175.58|173.78|175.58|173.78|1
1654848570000|2022-06-10 08:09:30|175.59|173.79|175.58|173.78|175.59|173.79|175.58|173.78|2
1654848580000|2022-06-10 08:09:40|175.6|173.8|175.69|173.89|175.71|173.91|175.6|173.8|12
1654848590000|2022-06-10 08:09:50|175.67|173.87|175.68|173.88|175.7|173.9|175.67|173.87|7
1654848600000|2022-06-10 08:10:00|175.69|173.89|175.68|173.88|175.69|173.89|175.68|173.88|4
1654848610000|2022-06-10 08:10:10|175.69|173.89|175.69|173.89|175.72|173.92|175.69|173.89|10
1654848620000|2022-06-10 08:10:20|175.7|173.9|175.69|173.89|175.7|173.9|175.69|173.89|2
1654848630000|2022-06-10 08:10:30|175.7|173.9|175.7|173.9|175.7|173.9|175.69|173.89|3
1654848640000|2022-06-10 08:10:40|175.66|173.86|175.67|173.87|175.67|173.87|175.63|173.83|11
1654848650000|2022-06-10 08:10:50|175.66|173.86|175.68|173.88|175.7|173.9|175.66|173.86|12
1654848660000|2022-06-10 08:11:00|175.69|173.89|175.71|173.91|175.71|173.91|175.68|173.88|4
1654848670000|2022-06-10 08:11:10|175.72|173.92|175.72|173.92|175.72|173.92|175.72|173.92|1
1654848680000|2022-06-10 08:11:20|175.71|173.91|175.7|173.9|175.72|173.92|175.7|173.9|4
1654848690000|2022-06-10 08:11:30|175.73|173.93|175.73|173.93|175.73|173.93|175.73|173.93|1
1654848700000|2022-06-10 08:11:40|175.76|173.96|175.74|173.94|175.77|173.97|175.73|173.93|8
1654848710000|2022-06-10 08:11:50|175.73|173.93|175.73|173.93|175.74|173.94|175.73|173.93|5
1654848720000|2022-06-10 08:12:00|175.61|173.81|175.6|173.8|175.61|173.81|175.6|173.8|2
1654848730000|2022-06-10 08:12:10|175.62|173.82|175.66|173.86|175.66|173.86|175.62|173.82|10
1654848740000|2022-06-10 08:12:20|175.65|173.85|175.65|173.85|175.67|173.87|175.64|173.84|13
1654848750000|2022-06-10 08:12:30|175.64|173.84|175.65|173.85|175.66|173.86|175.64|173.84|6
1654848760000|2022-06-10 08:12:40|175.67|173.87|175.66|173.86|175.67|173.87|175.65|173.85|4
1654848770000|2022-06-10 08:12:50|175.65|173.85|175.62|173.82|175.65|173.85|175.62|173.82|2
1654848780000|2022-06-10 08:13:00|175.63|173.83|175.62|173.82|175.63|173.83|175.62|173.82|4
1654848790000|2022-06-10 08:13:10|175.6|173.8|175.52|173.72|175.6|173.8|175.52|173.72|5
1654848800000|2022-06-10 08:13:20|175.54|173.74|175.54|173.74|175.54|173.74|175.52|173.72|4
1654848810000|2022-06-10 08:13:30|175.56|173.76|175.57|173.77|175.57|173.77|175.56|173.76|2
1654848820000|2022-06-10 08:13:40|175.56|173.76|175.56|173.76|175.57|173.77|175.56|173.76|3
1654848830000|2022-06-10 08:13:50|175.57|173.77|175.57|173.77|175.58|173.78|175.57|173.77|3
1654848840000|2022-06-10 08:14:00|175.58|173.78|175.57|173.77|175.58|173.78|175.57|173.77|2
1654848850000|2022-06-10 08:14:10|175.56|173.76|175.55|173.75|175.56|173.76|175.55|173.75|2
1654848860000|2022-06-10 08:14:20|175.56|173.76|175.58|173.78|175.58|173.78|175.56|173.76|3
1654848870000|2022-06-10 08:14:30|175.57|173.77|175.61|173.81|175.61|173.81|175.57|173.77|7
1654848880000|2022-06-10 08:14:40|175.6|173.8|175.49|173.69|175.6|173.8|175.48|173.68|15
1654848890000|2022-06-10 08:14:50|175.48|173.68|175.49|173.69|175.49|173.69|175.48|173.68|4
1654848900000|2022-06-10 08:15:00|175.48|173.68|175.41|173.61|175.49|173.69|175.4|173.6|8
1654848910000|2022-06-10 08:15:10|175.4|173.6|175.39|173.59|175.4|173.6|175.38|173.58|6
1654848920000|2022-06-10 08:15:20|175.4|173.6|175.37|173.57|175.41|173.61|175.36|173.56|10
1654848930000|2022-06-10 08:15:30|175.38|173.58|175.44|173.64|175.44|173.64|175.38|173.58|8
1654848940000|2022-06-10 08:15:40|175.49|173.69|175.52|173.72|175.53|173.73|175.49|173.69|11
1654848950000|2022-06-10 08:15:50|175.51|173.71|175.5|173.7|175.51|173.71|175.5|173.7|2
1654848960000|2022-06-10 08:16:00|175.51|173.71|175.53|173.73|175.53|173.73|175.51|173.71|5
1654848970000|2022-06-10 08:16:10|175.52|173.72|175.52|173.72|175.53|173.73|175.52|173.72|3
1654848980000|2022-06-10 08:16:20|175.53|173.73|175.51|173.71|175.53|173.73|175.5|173.7|5
1654848990000|2022-06-10 08:16:30|175.5|173.7|175.51|173.71|175.51|173.71|175.5|173.7|2
1654849000000|2022-06-10 08:16:40|175.52|173.72|175.52|173.72|175.52|173.72|175.51|173.71|3
1654849010000|2022-06-10 08:16:50|175.51|173.71|175.49|173.69|175.51|173.71|175.49|173.69|3
1654849020000|2022-06-10 08:17:00|175.5|173.7|175.53|173.73|175.56|173.76|175.5|173.7|8
1654849030000|2022-06-10 08:17:10|175.52|173.72|175.52|173.72|175.52|173.72|175.52|173.72|1
1654849040000|2022-06-10 08:17:20|175.53|173.73|175.53|173.73|175.53|173.73|175.53|173.73|1
1654849060000|2022-06-10 08:17:40|175.54|173.74|175.53|173.73|175.54|173.74|175.53|173.73|2
1654849070000|2022-06-10 08:17:50|175.54|173.74|175.54|173.74|175.54|173.74|175.54|173.74|1
1654849080000|2022-06-10 08:18:00|175.55|173.75|175.73|173.93|175.73|173.93|175.55|173.75|6
1654849090000|2022-06-10 08:18:10|175.74|173.94|175.72|173.92|175.74|173.94|175.72|173.92|3
1654849100000|2022-06-10 08:18:20|175.73|173.93|175.73|173.93|175.74|173.94|175.72|173.92|4
1654849110000|2022-06-10 08:18:30|175.72|173.92|175.72|173.92|175.73|173.93|175.71|173.91|5
1654849120000|2022-06-10 08:18:40|175.73|173.93|175.72|173.92|175.73|173.93|175.72|173.92|2
1654849130000|2022-06-10 08:18:50|175.71|173.91|175.68|173.88|175.71|173.91|175.68|173.88|3
1654849140000|2022-06-10 08:19:00|175.69|173.89|175.69|173.89|175.69|173.89|175.69|173.89|1
1654849150000|2022-06-10 08:19:10|175.7|173.9|175.69|173.89|175.7|173.9|175.68|173.88|8
1654849160000|2022-06-10 08:19:20|175.68|173.88|175.69|173.89|175.69|173.89|175.68|173.88|2
1654849170000|2022-06-10 08:19:30|175.68|173.88|175.7|173.9|175.7|173.9|175.68|173.88|3
1654849180000|2022-06-10 08:19:40|175.71|173.91|175.7|173.9|175.71|173.91|175.69|173.89|4
1654849190000|2022-06-10 08:19:50|175.71|173.91|175.69|173.89|175.71|173.91|175.69|173.89|3
1654849200000|2022-06-10 08:20:00|175.65|173.85|175.65|173.85|175.65|173.85|175.65|173.85|1
1654849210000|2022-06-10 08:20:10|175.64|173.84|175.65|173.85|175.67|173.87|175.64|173.84|4
1654849220000|2022-06-10 08:20:20|175.66|173.86|175.66|173.86|175.66|173.86|175.66|173.86|1
1654849230000|2022-06-10 08:20:30|175.67|173.87|175.67|173.87|175.67|173.87|175.66|173.86|3
1654849250000|2022-06-10 08:20:50|175.68|173.88|175.65|173.85|175.68|173.88|175.65|173.85|8
1654849260000|2022-06-10 08:21:00|175.66|173.86|175.65|173.85|175.66|173.86|175.65|173.85|2
1654849280000|2022-06-10 08:21:20|175.62|173.82|175.61|173.81|175.62|173.82|175.61|173.81|2
1654849290000|2022-06-10 08:21:30|175.6|173.8|175.56|173.76|175.6|173.8|175.55|173.75|4
1654849300000|2022-06-10 08:21:40|175.55|173.75|175.54|173.74|175.55|173.75|175.53|173.73|3
1654849310000|2022-06-10 08:21:50|175.55|173.75|175.54|173.74|175.55|173.75|175.54|173.74|2
1654849320000|2022-06-10 08:22:00|175.53|173.73|175.54|173.74|175.55|173.75|175.52|173.72|7
1654849330000|2022-06-10 08:22:10|175.55|173.75|175.55|173.75|175.56|173.76|175.55|173.75|3
1654849350000|2022-06-10 08:22:30|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654849360000|2022-06-10 08:22:40|175.57|173.77|175.56|173.76|175.57|173.77|175.56|173.76|2
1654849380000|2022-06-10 08:23:00|175.57|173.77|175.57|173.77|175.57|173.77|175.57|173.77|1
1654849390000|2022-06-10 08:23:10|175.56|173.76|175.56|173.76|175.56|173.76|175.56|173.76|1
1654849400000|2022-06-10 08:23:20|175.55|173.75|175.5|173.7|175.55|173.75|175.5|173.7|3
1654849410000|2022-06-10 08:23:30|175.53|173.73|175.53|173.73|175.53|173.73|175.53|173.73|1
1654849420000|2022-06-10 08:23:40|175.45|173.65|175.47|173.67|175.49|173.69|175.44|173.64|7
1654849430000|2022-06-10 08:23:50|175.46|173.66|175.47|173.67|175.47|173.67|175.46|173.66|2
1654849440000|2022-06-10 08:24:00|175.46|173.66|175.47|173.67|175.47|173.67|175.46|173.66|4
1654849450000|2022-06-10 08:24:10|175.48|173.68|175.49|173.69|175.49|173.69|175.47|173.67|8
1654849460000|2022-06-10 08:24:20|175.48|173.68|175.46|173.66|175.48|173.68|175.45|173.65|5
1654849470000|2022-06-10 08:24:30|175.47|173.67|175.47|173.67|175.47|173.67|175.46|173.66|3
1654849480000|2022-06-10 08:24:40|175.46|173.66|175.47|173.67|175.47|173.67|175.45|173.65|3
1654849510000|2022-06-10 08:25:10|175.46|173.66|175.31|173.51|175.46|173.66|175.31|173.51|13
1654849520000|2022-06-10 08:25:20|175.3|173.5|175.24|173.44|175.31|173.51|175.24|173.44|6
1654849530000|2022-06-10 08:25:30|175.23|173.43|175.24|173.44|175.24|173.44|175.23|173.43|2
1654849560000|2022-06-10 08:26:00|175.23|173.43|175.2|173.4|175.23|173.43|175.19|173.39|11
1654849570000|2022-06-10 08:26:10|175.19|173.39|175.2|173.4|175.21|173.41|175.19|173.39|6
1654849580000|2022-06-10 08:26:20|175.21|173.41|175.23|173.43|175.24|173.44|175.2|173.4|8
1654849600000|2022-06-10 08:26:40|175.24|173.44|175.3|173.5|175.3|173.5|175.24|173.44|8
1654849610000|2022-06-10 08:26:50|175.29|173.49|175.28|173.48|175.29|173.49|175.27|173.47|3
1654849620000|2022-06-10 08:27:00|175.27|173.47|175.27|173.47|175.28|173.48|175.27|173.47|7
1654849630000|2022-06-10 08:27:10|175.28|173.48|175.3|173.5|175.3|173.5|175.28|173.48|3
1654849640000|2022-06-10 08:27:20|175.29|173.49|175.29|173.49|175.29|173.49|175.29|173.49|1
1654849660000|2022-06-10 08:27:40|175.3|173.5|175.34|173.54|175.36|173.56|175.3|173.5|6
1654849670000|2022-06-10 08:27:50|175.35|173.55|175.34|173.54|175.36|173.56|175.34|173.54|4
1654849680000|2022-06-10 08:28:00|175.33|173.53|175.28|173.48|175.34|173.54|175.28|173.48|7
1654849690000|2022-06-10 08:28:10|175.27|173.47|175.23|173.43|175.29|173.49|175.22|173.42|8
1654849700000|2022-06-10 08:28:20|175.24|173.44|175.23|173.43|175.24|173.44|175.22|173.42|6
1654849710000|2022-06-10 08:28:30|175.24|173.44|175.24|173.44|175.26|173.46|175.24|173.44|3
1654849730000|2022-06-10 08:28:50|175.3|173.5|175.27|173.47|175.3|173.5|175.26|173.46|5
1654849740000|2022-06-10 08:29:00|175.28|173.48|175.27|173.47|175.28|173.48|175.27|173.47|6
1654849750000|2022-06-10 08:29:10|175.26|173.46|175.26|173.46|175.26|173.46|175.26|173.46|1
1654849760000|2022-06-10 08:29:20|175.27|173.47|175.34|173.54|175.39|173.59|175.27|173.47|11
1654849770000|2022-06-10 08:29:30|175.33|173.53|175.37|173.57|175.37|173.57|175.33|173.53|7
1654849780000|2022-06-10 08:29:40|175.36|173.56|175.37|173.57|175.37|173.57|175.36|173.56|2
1654849790000|2022-06-10 08:29:50|175.36|173.56|175.36|173.56|175.36|173.56|175.36|173.56|1
1654849810000|2022-06-10 08:30:10|175.34|173.54|175.28|173.48|175.34|173.54|175.28|173.48|6
1654849820000|2022-06-10 08:30:20|175.31|173.51|175.31|173.51|175.32|173.52|175.31|173.51|5
1654849830000|2022-06-10 08:30:30|175.32|173.52|175.3|173.5|175.32|173.52|175.3|173.5|3
1654849840000|2022-06-10 08:30:40|175.31|173.51|175.31|173.51|175.31|173.51|175.3|173.5|3
1654849850000|2022-06-10 08:30:50|175.3|173.5|175.3|173.5|175.31|173.51|175.29|173.49|5
1654849860000|2022-06-10 08:31:00|175.29|173.49|175.27|173.47|175.29|173.49|175.27|173.47|2
1654849880000|2022-06-10 08:31:20|175.24|173.44|175.17|173.37|175.24|173.44|175.16|173.36|6
1654849890000|2022-06-10 08:31:30|175.18|173.38|175.19|173.39|175.19|173.39|175.17|173.37|7
1654849920000|2022-06-10 08:32:00|175.2|173.4|175.34|173.54|175.34|173.54|175.2|173.4|12
1654849930000|2022-06-10 08:32:10|175.33|173.53|175.32|173.52|175.33|173.53|175.32|173.52|6
1654849940000|2022-06-10 08:32:20|175.33|173.53|175.33|173.53|175.33|173.53|175.32|173.52|7
1654849950000|2022-06-10 08:32:30|175.34|173.54|175.46|173.66|175.46|173.66|175.34|173.54|15
1654849960000|2022-06-10 08:32:40|175.45|173.65|175.41|173.61|175.45|173.65|175.4|173.6|6
1654849970000|2022-06-10 08:32:50|175.4|173.6|175.33|173.53|175.4|173.6|175.33|173.53|3
1654849980000|2022-06-10 08:33:00|175.32|173.52|175.29|173.49|175.33|173.53|175.29|173.49|6
1654849990000|2022-06-10 08:33:10|175.3|173.5|175.29|173.49|175.3|173.5|175.29|173.49|2
1654850000000|2022-06-10 08:33:20|175.3|173.5|175.3|173.5|175.3|173.5|175.3|173.5|1
1654850010000|2022-06-10 08:33:30|175.28|173.48|175.29|173.49|175.3|173.5|175.28|173.48|4
1654850020000|2022-06-10 08:33:40|175.3|173.5|175.28|173.48|175.3|173.5|175.28|173.48|3
1654850030000|2022-06-10 08:33:50|175.29|173.49|175.19|173.39|175.29|173.49|175.19|173.39|5
1654850040000|2022-06-10 08:34:00|175.18|173.38|175.1|173.3|175.19|173.39|175.1|173.3|7
1654850050000|2022-06-10 08:34:10|175.06|173.26|175.02|173.22|175.06|173.26|175.02|173.22|5
1654850060000|2022-06-10 08:34:20|175.03|173.23|175.03|173.23|175.03|173.23|175.03|173.23|1
1654850070000|2022-06-10 08:34:30|175.04|173.24|175.05|173.25|175.05|173.25|175.04|173.24|4
1654850080000|2022-06-10 08:34:40|175.04|173.24|175.05|173.25|175.05|173.25|175.04|173.24|2
1654850100000|2022-06-10 08:35:00|175.04|173.24|175|173.2|175.04|173.24|175|173.2|3
1654850110000|2022-06-10 08:35:10|174.99|173.19|174.89|173.09|174.99|173.19|174.89|173.09|8
1654850120000|2022-06-10 08:35:20|174.9|173.1|174.89|173.09|174.9|173.1|174.89|173.09|4
1654850130000|2022-06-10 08:35:30|174.88|173.08|174.86|173.06|174.88|173.08|174.86|173.06|8
1654850140000|2022-06-10 08:35:40|174.85|173.05|174.86|173.06|174.86|173.06|174.85|173.05|2
1654850150000|2022-06-10 08:35:50|174.85|173.05|174.86|173.06|174.86|173.06|174.85|173.05|2
1654850160000|2022-06-10 08:36:00|174.85|173.05|174.84|173.04|174.85|173.05|174.84|173.04|4
1654850170000|2022-06-10 08:36:10|174.85|173.05|174.68|172.88|174.85|173.05|174.68|172.88|10
1654850180000|2022-06-10 08:36:20|174.65|172.85|174.55|172.75|174.65|172.85|174.49|172.69|19
1654850190000|2022-06-10 08:36:30|174.54|172.74|174.64|172.84|174.69|172.89|174.52|172.72|17
1654850200000|2022-06-10 08:36:40|174.65|172.85|174.62|172.82|174.65|172.85|174.62|172.82|4
1654850210000|2022-06-10 08:36:50|174.61|172.81|174.61|172.81|174.61|172.81|174.6|172.8|3
1654850220000|2022-06-10 08:37:00|174.62|172.82|174.67|172.87|174.67|172.87|174.62|172.82|5
1654850230000|2022-06-10 08:37:10|174.68|172.88|174.71|172.91|174.71|172.91|174.67|172.87|5
1654850240000|2022-06-10 08:37:20|174.7|172.9|174.67|172.87|174.7|172.9|174.67|172.87|7
1654850250000|2022-06-10 08:37:30|174.66|172.86|174.68|172.88|174.68|172.88|174.66|172.86|3
1654850260000|2022-06-10 08:37:40|174.7|172.9|174.7|172.9|174.7|172.9|174.69|172.89|3
1654850280000|2022-06-10 08:38:00|174.71|172.91|174.77|172.97|174.78|172.98|174.71|172.91|11
1654850290000|2022-06-10 08:38:10|174.78|172.98|174.78|172.98|174.79|172.99|174.78|172.98|3
1654850300000|2022-06-10 08:38:20|174.79|172.99|174.75|172.95|174.79|172.99|174.75|172.95|9
1654850310000|2022-06-10 08:38:30|174.76|172.96|174.76|172.96|174.76|172.96|174.76|172.96|1
1654850320000|2022-06-10 08:38:40|174.77|172.97|174.76|172.96|174.78|172.98|174.75|172.95|8
1654850330000|2022-06-10 08:38:50|174.75|172.95|174.74|172.94|174.75|172.95|174.74|172.94|4
1654850340000|2022-06-10 08:39:00|174.75|172.95|174.75|172.95|174.75|172.95|174.74|172.94|3
1654850350000|2022-06-10 08:39:10|174.76|172.96|174.75|172.95|174.76|172.96|174.75|172.95|6
1654850360000|2022-06-10 08:39:20|174.76|172.96|174.76|172.96|174.76|172.96|174.75|172.95|3
1654850370000|2022-06-10 08:39:30|174.77|172.97|174.78|172.98|174.78|172.98|174.76|172.96|4
1654850380000|2022-06-10 08:39:40|174.81|173.01|174.8|173|174.83|173.03|174.8|173|6
1654850390000|2022-06-10 08:39:50|174.81|173.01|174.8|173|174.81|173.01|174.8|173|4
1654850400000|2022-06-10 08:40:00|174.81|173.01|174.8|173|174.81|173.01|174.77|172.97|10
1654850410000|2022-06-10 08:40:10|174.81|173.01|174.8|173|174.81|173.01|174.8|173|2
1654850430000|2022-06-10 08:40:30|174.79|172.99|174.83|173.03|174.83|173.03|174.79|172.99|7
1654850450000|2022-06-10 08:40:50|174.82|173.02|174.82|173.02|174.84|173.04|174.78|172.98|9
1654850460000|2022-06-10 08:41:00|174.81|173.01|174.78|172.98|174.81|173.01|174.78|172.98|4
1654850470000|2022-06-10 08:41:10|174.77|172.97|174.8|173|174.8|173|174.77|172.97|7
1654850480000|2022-06-10 08:41:20|174.81|173.01|174.81|173.01|174.81|173.01|174.8|173|3
1654850490000|2022-06-10 08:41:30|174.82|173.02|174.83|173.03|174.83|173.03|174.82|173.02|2
1654850520000|2022-06-10 08:42:00|174.81|173.01|174.85|173.05|174.85|173.05|174.78|172.98|11
1654850530000|2022-06-10 08:42:10|174.84|173.04|174.89|173.09|174.89|173.09|174.84|173.04|4
1654850540000|2022-06-10 08:42:20|174.87|173.07|174.83|173.03|174.89|173.09|174.83|173.03|9
1654850550000|2022-06-10 08:42:30|174.84|173.04|174.84|173.04|174.84|173.04|174.84|173.04|1
1654850600000|2022-06-10 08:43:20|174.83|173.03|174.69|172.89|174.83|173.03|174.69|172.89|9
1654850610000|2022-06-10 08:43:30|174.68|172.88|174.74|172.94|174.74|172.94|174.66|172.86|10
1654850620000|2022-06-10 08:43:40|174.73|172.93|174.75|172.95|174.75|172.95|174.73|172.93|7
1654850630000|2022-06-10 08:43:50|174.74|172.94|174.72|172.92|174.75|172.95|174.71|172.91|9
1654850640000|2022-06-10 08:44:00|174.65|172.85|174.67|172.87|174.67|172.87|174.65|172.85|5
1654850650000|2022-06-10 08:44:10|174.68|172.88|174.69|172.89|174.72|172.92|174.68|172.88|7
1654850660000|2022-06-10 08:44:20|174.68|172.88|174.64|172.84|174.68|172.88|174.63|172.83|6
1654850670000|2022-06-10 08:44:30|174.63|172.83|174.65|172.85|174.65|172.85|174.63|172.83|3
1654850680000|2022-06-10 08:44:40|174.67|172.87|174.67|172.87|174.67|172.87|174.67|172.87|1
1654850690000|2022-06-10 08:44:50|174.66|172.86|174.66|172.86|174.69|172.89|174.66|172.86|7
1654850700000|2022-06-10 08:45:00|174.65|172.85|174.64|172.84|174.65|172.85|174.6|172.8|9
1654850710000|2022-06-10 08:45:10|174.65|172.85|174.65|172.85|174.65|172.85|174.65|172.85|1
1654850720000|2022-06-10 08:45:20|174.66|172.86|174.69|172.89|174.69|172.89|174.66|172.86|3
1654850730000|2022-06-10 08:45:30|174.73|172.93|174.77|172.97|174.77|172.97|174.73|172.93|5
1654850740000|2022-06-10 08:45:40|174.78|172.98|174.8|173|174.8|173|174.77|172.97|3
1654850760000|2022-06-10 08:46:00|174.81|173.01|174.84|173.04|174.84|173.04|174.81|173.01|2
1654850770000|2022-06-10 08:46:10|174.82|173.02|174.95|173.15|174.95|173.15|174.82|173.02|7
1654850780000|2022-06-10 08:46:20|174.92|173.12|174.91|173.11|174.92|173.12|174.91|173.11|4
1654850800000|2022-06-10 08:46:40|174.92|173.12|174.95|173.15|174.95|173.15|174.92|173.12|4
1654850810000|2022-06-10 08:46:50|174.93|173.13|174.81|173.01|174.93|173.13|174.81|173.01|7
1654850820000|2022-06-10 08:47:00|174.82|173.02|174.79|172.99|174.89|173.09|174.79|172.99|13
1654850830000|2022-06-10 08:47:10|174.8|173|174.81|173.01|174.81|173.01|174.79|172.99|4
1654850840000|2022-06-10 08:47:20|174.82|173.02|174.81|173.01|174.82|173.02|174.81|173.01|2
1654850850000|2022-06-10 08:47:30|174.82|173.02|174.83|173.03|174.84|173.04|174.82|173.02|4
1654850860000|2022-06-10 08:47:40|174.84|173.04|174.84|173.04|174.84|173.04|174.83|173.03|3
1654850870000|2022-06-10 08:47:50|174.85|173.05|174.92|173.12|174.92|173.12|174.85|173.05|5
1654850880000|2022-06-10 08:48:00|174.89|173.09|174.88|173.08|174.89|173.09|174.87|173.07|3
1654850890000|2022-06-10 08:48:10|174.89|173.09|174.91|173.11|174.91|173.11|174.89|173.09|3
1654850900000|2022-06-10 08:48:20|174.89|173.09|174.88|173.08|174.89|173.09|174.87|173.07|9
1654850910000|2022-06-10 08:48:30|174.89|173.09|174.89|173.09|174.89|173.09|174.88|173.08|3
1654850920000|2022-06-10 08:48:40|174.9|173.1|174.88|173.08|174.9|173.1|174.88|173.08|3
1654850930000|2022-06-10 08:48:50|174.89|173.09|174.9|173.1|174.9|173.1|174.89|173.09|2
1654850940000|2022-06-10 08:49:00|174.89|173.09|174.91|173.11|174.91|173.11|174.89|173.09|3
1654850950000|2022-06-10 08:49:10|174.94|173.14|174.97|173.17|174.99|173.19|174.94|173.14|6
1654850960000|2022-06-10 08:49:20|174.96|173.16|174.96|173.16|174.96|173.16|174.94|173.14|5
1654850980000|2022-06-10 08:49:40|174.9|173.1|174.89|173.09|174.9|173.1|174.89|173.09|2
1654850990000|2022-06-10 08:49:50|174.88|173.08|174.84|173.04|174.88|173.08|174.8|173|7
1654851010000|2022-06-10 08:50:10|174.85|173.05|174.85|173.05|174.85|173.05|174.85|173.05|1
1654851020000|2022-06-10 08:50:20|174.86|173.06|174.87|173.07|174.87|173.07|174.86|173.06|2
1654851030000|2022-06-10 08:50:30|174.86|173.06|174.87|173.07|174.88|173.08|174.86|173.06|5
1654851040000|2022-06-10 08:50:40|174.86|173.06|174.87|173.07|174.87|173.07|174.86|173.06|2
1654851050000|2022-06-10 08:50:50|174.85|173.05|174.8|173|174.85|173.05|174.79|172.99|6
1654851060000|2022-06-10 08:51:00|174.81|173.01|174.81|173.01|174.81|173.01|174.81|173.01|1
1654851070000|2022-06-10 08:51:10|174.8|173|174.81|173.01|174.81|173.01|174.8|173|4
1654851080000|2022-06-10 08:51:20|174.82|173.02|174.83|173.03|174.84|173.04|174.82|173.02|3
1654851100000|2022-06-10 08:51:40|174.84|173.04|174.88|173.08|174.88|173.08|174.84|173.04|4
1654851110000|2022-06-10 08:51:50|174.89|173.09|174.88|173.08|174.89|173.09|174.88|173.08|2
1654851120000|2022-06-10 08:52:00|174.87|173.07|174.81|173.01|174.87|173.07|174.81|173.01|5
1654851130000|2022-06-10 08:52:10|174.8|173|174.79|172.99|174.8|173|174.79|172.99|6
1654851140000|2022-06-10 08:52:20|174.8|173|174.79|172.99|174.8|173|174.79|172.99|2
1654851150000|2022-06-10 08:52:30|174.77|172.97|174.78|172.98|174.78|172.98|174.76|172.96|9
1654851160000|2022-06-10 08:52:40|174.8|173|174.8|173|174.8|173|174.8|173|1
1654851170000|2022-06-10 08:52:50|174.82|173.02|174.8|173|174.82|173.02|174.8|173|2
1654851180000|2022-06-10 08:53:00|174.79|172.99|174.78|172.98|174.79|172.99|174.77|172.97|5
1654851190000|2022-06-10 08:53:10|174.77|172.97|174.77|172.97|174.77|172.97|174.77|172.97|1
1654851200000|2022-06-10 08:53:20|174.76|172.96|174.75|172.95|174.76|172.96|174.74|172.94|4
1654851210000|2022-06-10 08:53:30|174.74|172.94|174.75|172.95|174.75|172.95|174.74|172.94|2
1654851220000|2022-06-10 08:53:40|174.72|172.92|174.75|172.95|174.75|172.95|174.72|172.92|4
1654851230000|2022-06-10 08:53:50|174.77|172.97|174.74|172.94|174.77|172.97|174.74|172.94|8
1654851240000|2022-06-10 08:54:00|174.75|172.95|174.75|172.95|174.75|172.95|174.75|172.95|1
1654851250000|2022-06-10 08:54:10|174.76|172.96|174.77|172.97|174.77|172.97|174.76|172.96|2
1654851260000|2022-06-10 08:54:20|174.76|172.96|174.77|172.97|174.77|172.97|174.76|172.96|2
1654851270000|2022-06-10 08:54:30|174.76|172.96|174.77|172.97|174.77|172.97|174.76|172.96|4
1654851280000|2022-06-10 08:54:40|174.79|172.99|174.79|172.99|174.8|173|174.79|172.99|3
1654851300000|2022-06-10 08:55:00|174.8|173|174.86|173.06|174.86|173.06|174.8|173|3
1654851310000|2022-06-10 08:55:10|174.87|173.07|174.87|173.07|174.87|173.07|174.87|173.07|1
1654851330000|2022-06-10 08:55:30|174.86|173.06|174.85|173.05|174.86|173.06|174.84|173.04|7
1654851340000|2022-06-10 08:55:40|174.86|173.06|174.89|173.09|174.89|173.09|174.86|173.06|6
1654851360000|2022-06-10 08:56:00|174.88|173.08|174.87|173.07|174.88|173.08|174.87|173.07|2
1654851370000|2022-06-10 08:56:10|174.88|173.08|174.89|173.09|174.9|173.1|174.88|173.08|4
1654851380000|2022-06-10 08:56:20|174.9|173.1|174.9|173.1|174.9|173.1|174.9|173.1|1
1654851390000|2022-06-10 08:56:30|174.89|173.09|174.86|173.06|174.89|173.09|174.84|173.04|8
1654851400000|2022-06-10 08:56:40|174.85|173.05|174.86|173.06|174.86|173.06|174.85|173.05|2
1654851410000|2022-06-10 08:56:50|174.85|173.05|174.86|173.06|174.87|173.07|174.84|173.04|5
1654851420000|2022-06-10 08:57:00|174.85|173.05|174.82|173.02|174.85|173.05|174.81|173.01|6
1654851430000|2022-06-10 08:57:10|174.81|173.01|174.82|173.02|174.82|173.02|174.81|173.01|2
1654851440000|2022-06-10 08:57:20|174.81|173.01|174.81|173.01|174.81|173.01|174.81|173.01|1
1654851450000|2022-06-10 08:57:30|174.8|173|174.78|172.98|174.8|173|174.76|172.96|8
1654851460000|2022-06-10 08:57:40|174.79|172.99|174.76|172.96|174.8|173|174.75|172.95|9
1654851470000|2022-06-10 08:57:50|174.77|172.97|174.76|172.96|174.77|172.97|174.76|172.96|2
1654851480000|2022-06-10 08:58:00|174.77|172.97|174.78|172.98|174.78|172.98|174.77|172.97|2
1654851490000|2022-06-10 08:58:10|174.79|172.99|174.77|172.97|174.79|172.99|174.77|172.97|2
1654851500000|2022-06-10 08:58:20|174.78|172.98|174.78|172.98|174.78|172.98|174.78|172.98|1
1654851510000|2022-06-10 08:58:30|174.77|172.97|174.78|172.98|174.78|172.98|174.77|172.97|8
1654851520000|2022-06-10 08:58:40|174.77|172.97|174.78|172.98|174.78|172.98|174.77|172.97|6
1654851530000|2022-06-10 08:58:50|174.77|172.97|174.73|172.93|174.77|172.97|174.73|172.93|12
1654851540000|2022-06-10 08:59:00|174.74|172.94|174.76|172.96|174.76|172.96|174.73|172.93|8
1654851550000|2022-06-10 08:59:10|174.79|172.99|174.82|173.02|174.83|173.03|174.79|172.99|7
1654851560000|2022-06-10 08:59:20|174.8|173|174.79|172.99|174.8|173|174.79|172.99|2
1654851570000|2022-06-10 08:59:30|174.78|172.98|174.78|172.98|174.78|172.98|174.76|172.96|5
1654851580000|2022-06-10 08:59:40|174.79|172.99|174.82|173.02|174.82|173.02|174.79|172.99|3
1654851590000|2022-06-10 08:59:50|174.85|173.05|174.86|173.06|174.86|173.06|174.84|173.04|4
1654851600000|2022-06-10 09:00:00|174.82|173.02|174.82|173.02|174.83|173.03|174.79|172.99|6
1654851610000|2022-06-10 09:00:10|174.81|173.01|174.82|173.02|174.82|173.02|174.81|173.01|2
1654851620000|2022-06-10 09:00:20|174.81|173.01|174.82|173.02|174.82|173.02|174.81|173.01|2
1654851640000|2022-06-10 09:00:40|174.85|173.05|174.85|173.05|174.85|173.05|174.84|173.04|3
1654851650000|2022-06-10 09:00:50|174.86|173.06|174.86|173.06|174.86|173.06|174.86|173.06|1
1654851660000|2022-06-10 09:01:00|174.87|173.07|174.87|173.07|174.87|173.07|174.87|173.07|1
1654851670000|2022-06-10 09:01:10|174.86|173.06|174.86|173.06|174.87|173.07|174.86|173.06|3
1654851690000|2022-06-10 09:01:30|174.87|173.07|174.89|173.09|174.92|173.12|174.87|173.07|6
1654851700000|2022-06-10 09:01:40|174.9|173.1|174.9|173.1|174.9|173.1|174.9|173.1|1
1654851710000|2022-06-10 09:01:50|174.91|173.11|175|173.2|175|173.2|174.91|173.11|5
1654851720000|2022-06-10 09:02:00|175.01|173.21|174.99|173.19|175.01|173.21|174.98|173.18|4
1654851730000|2022-06-10 09:02:10|175|173.2|174.98|173.18|175|173.2|174.97|173.17|4
1654851740000|2022-06-10 09:02:20|174.99|173.19|174.99|173.19|174.99|173.19|174.99|173.19|1
1654851750000|2022-06-10 09:02:30|174.97|173.17|174.99|173.19|174.99|173.19|174.97|173.17|3
1654851760000|2022-06-10 09:02:40|175|173.2|175|173.2|175|173.2|174.98|173.18|5
1654851770000|2022-06-10 09:02:50|174.99|173.19|174.97|173.17|174.99|173.19|174.97|173.17|6
1654851780000|2022-06-10 09:03:00|174.98|173.18|174.94|173.14|174.98|173.18|174.94|173.14|6
1654851790000|2022-06-10 09:03:10|174.95|173.15|174.87|173.07|174.95|173.15|174.86|173.06|11
1654851800000|2022-06-10 09:03:20|174.86|173.06|174.86|173.06|174.86|173.06|174.86|173.06|1
1654851810000|2022-06-10 09:03:30|174.87|173.07|174.87|173.07|174.87|173.07|174.87|173.07|1
1654851820000|2022-06-10 09:03:40|174.86|173.06|174.8|173|174.86|173.06|174.79|172.99|8
1654851840000|2022-06-10 09:04:00|174.79|172.99|174.79|172.99|174.79|172.99|174.79|172.99|1
1654851850000|2022-06-10 09:04:10|174.75|172.95|174.64|172.84|174.75|172.95|174.61|172.81|7
1654851860000|2022-06-10 09:04:20|174.61|172.81|174.62|172.82|174.62|172.82|174.57|172.77|12
1654851870000|2022-06-10 09:04:30|174.61|172.81|174.69|172.89|174.69|172.89|174.6|172.8|8
1654851880000|2022-06-10 09:04:40|174.68|172.88|174.65|172.85|174.68|172.88|174.6|172.8|10
1654851890000|2022-06-10 09:04:50|174.66|172.86|174.71|172.91|174.72|172.92|174.66|172.86|5
1654851900000|2022-06-10 09:05:00|174.72|172.92|174.7|172.9|174.72|172.92|174.69|172.89|5
1654851910000|2022-06-10 09:05:10|174.69|172.89|174.69|172.89|174.7|172.9|174.67|172.87|6
1654851920000|2022-06-10 09:05:20|174.7|172.9|174.71|172.91|174.71|172.91|174.7|172.9|2
1654851950000|2022-06-10 09:05:50|174.7|172.9|174.68|172.88|174.7|172.9|174.68|172.88|2
1654851960000|2022-06-10 09:06:00|174.67|172.87|174.62|172.82|174.67|172.87|174.61|172.81|5
1654851970000|2022-06-10 09:06:10|174.61|172.81|174.63|172.83|174.64|172.84|174.61|172.81|8
1654851980000|2022-06-10 09:06:20|174.64|172.84|174.69|172.89|174.69|172.89|174.64|172.84|6
1654851990000|2022-06-10 09:06:30|174.68|172.88|174.68|172.88|174.68|172.88|174.68|172.88|1
1654852010000|2022-06-10 09:06:50|174.67|172.87|174.64|172.84|174.67|172.87|174.64|172.84|3
1654852020000|2022-06-10 09:07:00|174.63|172.83|174.66|172.86|174.67|172.87|174.63|172.83|6
1654852030000|2022-06-10 09:07:10|174.65|172.85|174.65|172.85|174.67|172.87|174.65|172.85|4
1654852040000|2022-06-10 09:07:20|174.66|172.86|174.66|172.86|174.66|172.86|174.66|172.86|1
1654852060000|2022-06-10 09:07:40|174.67|172.87|174.71|172.91|174.71|172.91|174.67|172.87|3
1654852070000|2022-06-10 09:07:50|174.7|172.9|174.7|172.9|174.7|172.9|174.7|172.9|1
1654852080000|2022-06-10 09:08:00|174.71|172.91|174.71|172.91|174.71|172.91|174.71|172.91|1
1654852090000|2022-06-10 09:08:10|174.69|172.89|174.67|172.87|174.69|172.89|174.67|172.87|3
1654852100000|2022-06-10 09:08:20|174.66|172.86|174.66|172.86|174.66|172.86|174.66|172.86|1
1654852110000|2022-06-10 09:08:30|174.68|172.88|174.67|172.87|174.68|172.88|174.67|172.87|2
1654852120000|2022-06-10 09:08:40|174.66|172.86|174.71|172.91|174.71|172.91|174.63|172.83|10
1654852130000|2022-06-10 09:08:50|174.72|172.92|174.78|172.98|174.8|173|174.72|172.92|7
1654852140000|2022-06-10 09:09:00|174.77|172.97|174.88|173.08|174.89|173.09|174.77|172.97|6
1654852150000|2022-06-10 09:09:10|174.9|173.1|174.72|172.92|174.9|173.1|174.72|172.92|9
1654852160000|2022-06-10 09:09:20|174.73|172.93|174.65|172.85|174.74|172.94|174.65|172.85|14
1654852170000|2022-06-10 09:09:30|174.66|172.86|174.65|172.85|174.66|172.86|174.65|172.85|8
1654852180000|2022-06-10 09:09:40|174.67|172.87|174.57|172.77|174.68|172.88|174.57|172.77|10
1654852190000|2022-06-10 09:09:50|174.58|172.78|174.46|172.66|174.59|172.79|174.46|172.66|10
1654852200000|2022-06-10 09:10:00|174.45|172.65|174.42|172.62|174.46|172.66|174.41|172.61|13
1654852210000|2022-06-10 09:10:10|174.43|172.63|174.45|172.65|174.48|172.68|174.41|172.61|17
1654852220000|2022-06-10 09:10:20|174.44|172.64|174.39|172.59|174.45|172.65|174.39|172.59|9
1654852230000|2022-06-10 09:10:30|174.38|172.58|174.47|172.67|174.5|172.7|174.38|172.58|15
1654852240000|2022-06-10 09:10:40|174.48|172.68|174.48|172.68|174.48|172.68|174.47|172.67|3
1654852250000|2022-06-10 09:10:50|174.5|172.7|174.5|172.7|174.5|172.7|174.49|172.69|3
1654852260000|2022-06-10 09:11:00|174.49|172.69|174.5|172.7|174.51|172.71|174.49|172.69|6
1654852270000|2022-06-10 09:11:10|174.51|172.71|174.59|172.79|174.6|172.8|174.51|172.71|5
1654852280000|2022-06-10 09:11:20|174.58|172.78|174.58|172.78|174.58|172.78|174.57|172.77|5
1654852290000|2022-06-10 09:11:30|174.57|172.77|174.63|172.83|174.63|172.83|174.57|172.77|14
1654852300000|2022-06-10 09:11:40|174.62|172.82|174.62|172.82|174.63|172.83|174.62|172.82|3
1654852310000|2022-06-10 09:11:50|174.61|172.81|174.55|172.75|174.61|172.81|174.54|172.74|5
1654852320000|2022-06-10 09:12:00|174.6|172.8|174.57|172.77|174.6|172.8|174.54|172.74|11
1654852330000|2022-06-10 09:12:10|174.58|172.78|174.62|172.82|174.62|172.82|174.58|172.78|8
1654852340000|2022-06-10 09:12:20|174.6|172.8|174.64|172.84|174.64|172.84|174.58|172.78|6
1654852350000|2022-06-10 09:12:30|174.63|172.83|174.62|172.82|174.63|172.83|174.59|172.79|7
1654852360000|2022-06-10 09:12:40|174.61|172.81|174.62|172.82|174.62|172.82|174.61|172.81|8
1654852370000|2022-06-10 09:12:50|174.61|172.81|174.61|172.81|174.63|172.83|174.61|172.81|15
1654852380000|2022-06-10 09:13:00|174.62|172.82|174.63|172.83|174.64|172.84|174.61|172.81|9
1654852390000|2022-06-10 09:13:10|174.64|172.84|174.61|172.81|174.64|172.84|174.6|172.8|6
1654852400000|2022-06-10 09:13:20|174.6|172.8|174.6|172.8|174.6|172.8|174.6|172.8|1
1654852410000|2022-06-10 09:13:30|174.59|172.79|174.62|172.82|174.62|172.82|174.59|172.79|6
1654852420000|2022-06-10 09:13:40|174.63|172.83|174.64|172.84|174.65|172.85|174.62|172.82|6
1654852430000|2022-06-10 09:13:50|174.65|172.85|174.64|172.84|174.65|172.85|174.64|172.84|6
1654852440000|2022-06-10 09:14:00|174.65|172.85|174.64|172.84|174.65|172.85|174.64|172.84|4
1654852450000|2022-06-10 09:14:10|174.65|172.85|174.64|172.84|174.65|172.85|174.64|172.84|14
1654852460000|2022-06-10 09:14:20|174.65|172.85|174.63|172.83|174.66|172.86|174.62|172.82|5
1654852470000|2022-06-10 09:14:30|174.62|172.82|174.6|172.8|174.62|172.82|174.59|172.79|6
1654852480000|2022-06-10 09:14:40|174.59|172.79|174.6|172.8|174.6|172.8|174.59|172.79|2
1654852490000|2022-06-10 09:14:50|174.59|172.79|174.57|172.77|174.59|172.79|174.56|172.76|7
1654852500000|2022-06-10 09:15:00|174.58|172.78|174.58|172.78|174.58|172.78|174.57|172.77|3
1654852510000|2022-06-10 09:15:10|174.57|172.77|174.58|172.78|174.58|172.78|174.57|172.77|4
1654852520000|2022-06-10 09:15:20|174.59|172.79|174.61|172.81|174.61|172.81|174.58|172.78|5
1654852530000|2022-06-10 09:15:30|174.62|172.82|174.63|172.83|174.66|172.86|174.61|172.81|10
1654852540000|2022-06-10 09:15:40|174.62|172.82|174.54|172.74|174.62|172.82|174.54|172.74|5
1654852550000|2022-06-10 09:15:50|174.53|172.73|174.52|172.72|174.53|172.73|174.5|172.7|5
1654852560000|2022-06-10 09:16:00|174.51|172.71|174.57|172.77|174.58|172.78|174.51|172.71|10
1654852570000|2022-06-10 09:16:10|174.58|172.78|174.57|172.77|174.58|172.78|174.57|172.77|4
1654852580000|2022-06-10 09:16:20|174.55|172.75|174.55|172.75|174.55|172.75|174.54|172.74|3
1654852590000|2022-06-10 09:16:30|174.56|172.76|174.57|172.77|174.57|172.77|174.55|172.75|6
1654852600000|2022-06-10 09:16:40|174.56|172.76|174.57|172.77|174.58|172.78|174.56|172.76|4
1654852610000|2022-06-10 09:16:50|174.56|172.76|174.54|172.74|174.56|172.76|174.54|172.74|3
1654852620000|2022-06-10 09:17:00|174.53|172.73|174.53|172.73|174.53|172.73|174.53|172.73|1
1654852630000|2022-06-10 09:17:10|174.54|172.74|174.54|172.74|174.55|172.75|174.54|172.74|3
1654852640000|2022-06-10 09:17:20|174.55|172.75|174.53|172.73|174.55|172.75|174.52|172.72|5
1654852650000|2022-06-10 09:17:30|174.52|172.72|174.55|172.75|174.55|172.75|174.52|172.72|6
1654852660000|2022-06-10 09:17:40|174.56|172.76|174.56|172.76|174.57|172.77|174.56|172.76|3
1654852670000|2022-06-10 09:17:50|174.57|172.77|174.56|172.76|174.57|172.77|174.56|172.76|4
1654852680000|2022-06-10 09:18:00|174.54|172.74|174.56|172.76|174.61|172.81|174.54|172.74|8
1654852690000|2022-06-10 09:18:10|174.57|172.77|174.53|172.73|174.57|172.77|174.52|172.72|6
1654852700000|2022-06-10 09:18:20|174.52|172.72|174.45|172.65|174.53|172.73|174.45|172.65|12
1654852710000|2022-06-10 09:18:30|174.44|172.64|174.39|172.59|174.46|172.66|174.34|172.54|14
1654852720000|2022-06-10 09:18:40|174.38|172.58|174.29|172.49|174.39|172.59|174.29|172.49|13
1654852730000|2022-06-10 09:18:50|174.3|172.5|174.1|172.3|174.3|172.5|174.1|172.3|18
1654852740000|2022-06-10 09:19:00|174.12|172.32|174.02|172.22|174.12|172.32|173.84|172.04|29
1654852750000|2022-06-10 09:19:10|173.99|172.19|173.82|172.02|173.99|172.19|173.77|171.97|22
1654852760000|2022-06-10 09:19:20|173.83|172.03|173.78|171.98|173.94|172.14|173.78|171.98|19
1654852770000|2022-06-10 09:19:30|173.79|171.99|173.65|171.85|173.79|171.99|173.6|171.8|21
1654852780000|2022-06-10 09:19:40|173.64|171.84|173.67|171.87|173.68|171.88|173.59|171.79|15
1654852790000|2022-06-10 09:19:50|173.68|171.88|173.65|171.85|173.68|171.88|173.59|171.79|18
1654852800000|2022-06-10 09:20:00|173.68|171.88|173.68|171.88|173.72|171.92|173.64|171.84|19
1654852810000|2022-06-10 09:20:10|173.67|171.87|173.65|171.85|173.67|171.87|173.62|171.82|16
1654852820000|2022-06-10 09:20:20|173.66|171.86|173.91|172.11|173.91|172.11|173.64|171.84|17
1654852830000|2022-06-10 09:20:30|173.89|172.09|174.18|172.38|174.18|172.38|173.89|172.09|24
1654852840000|2022-06-10 09:20:40|174.17|172.37|174.19|172.39|174.22|172.42|174.15|172.35|21
1654852850000|2022-06-10 09:20:50|174.18|172.38|174.19|172.39|174.19|172.39|174.17|172.37|7
1654852860000|2022-06-10 09:21:00|174.18|172.38|174.3|172.5|174.3|172.5|174.09|172.29|16
1654852870000|2022-06-10 09:21:10|174.31|172.51|174.31|172.51|174.34|172.54|174.3|172.5|18
1654852880000|2022-06-10 09:21:20|174.32|172.52|174.48|172.68|174.51|172.71|174.32|172.52|10
1654852890000|2022-06-10 09:21:30|174.47|172.67|174.58|172.78|174.6|172.8|174.46|172.66|14
1654852900000|2022-06-10 09:21:40|174.53|172.73|174.26|172.46|174.53|172.73|174.26|172.46|23
1654852910000|2022-06-10 09:21:50|174.25|172.45|174.26|172.46|174.29|172.49|174.24|172.44|12
1654852920000|2022-06-10 09:22:00|174.27|172.47|174.25|172.45|174.32|172.52|174.24|172.44|10
1654852930000|2022-06-10 09:22:10|174.26|172.46|174.46|172.66|174.46|172.66|174.26|172.46|20
1654852940000|2022-06-10 09:22:20|174.47|172.67|174.57|172.77|174.59|172.79|174.46|172.66|13
1654852950000|2022-06-10 09:22:30|174.55|172.75|174.63|172.83|174.69|172.89|174.55|172.75|12
1654852960000|2022-06-10 09:22:40|174.61|172.81|174.62|172.82|174.64|172.84|174.6|172.8|11
1654852970000|2022-06-10 09:22:50|174.61|172.81|174.75|172.95|174.75|172.95|174.6|172.8|14
1654852980000|2022-06-10 09:23:00|174.76|172.96|174.98|173.18|174.99|173.19|174.76|172.96|10
1654852990000|2022-06-10 09:23:10|174.99|173.19|174.95|173.15|174.99|173.19|174.9|173.1|16
1654853000000|2022-06-10 09:23:20|174.96|173.16|174.94|173.14|174.96|173.16|174.83|173.03|18
1654853010000|2022-06-10 09:23:30|174.97|173.17|174.78|172.98|174.97|173.17|174.77|172.97|19
1654853020000|2022-06-10 09:23:40|174.79|172.99|174.95|173.15|174.95|173.15|174.79|172.99|20
1654853030000|2022-06-10 09:23:50|174.96|173.16|174.98|173.18|174.98|173.18|174.96|173.16|5
1654853040000|2022-06-10 09:24:00|174.99|173.19|175.08|173.28|175.09|173.29|174.97|173.17|9
1654853050000|2022-06-10 09:24:10|175.09|173.29|174.85|173.05|175.09|173.29|174.85|173.05|19
1654853060000|2022-06-10 09:24:20|174.86|173.06|174.91|173.11|174.91|173.11|174.86|173.06|13
1654853070000|2022-06-10 09:24:30|174.92|173.12|174.84|173.04|174.93|173.13|174.84|173.04|7
1654853080000|2022-06-10 09:24:40|174.85|173.05|174.88|173.08|174.89|173.09|174.85|173.05|8
1654853090000|2022-06-10 09:24:50|174.87|173.07|174.97|173.17|174.99|173.19|174.87|173.07|11
1654853100000|2022-06-10 09:25:00|174.96|173.16|174.91|173.11|174.97|173.17|174.9|173.1|8
1654853110000|2022-06-10 09:25:10|174.93|173.13|174.97|173.17|174.98|173.18|174.93|173.13|8
1654853120000|2022-06-10 09:25:20|174.96|173.16|175.05|173.25|175.05|173.25|174.95|173.15|8
1654853130000|2022-06-10 09:25:30|175.06|173.26|175.13|173.33|175.15|173.35|175.05|173.25|17
1654853140000|2022-06-10 09:25:40|175.12|173.32|175.11|173.31|175.12|173.32|175.1|173.3|4
1654853150000|2022-06-10 09:25:50|175.1|173.3|175.19|173.39|175.19|173.39|175.1|173.3|14
1654853160000|2022-06-10 09:26:00|175.18|173.38|175.11|173.31|175.18|173.38|175.09|173.29|13
1654853170000|2022-06-10 09:26:10|175.1|173.3|175.15|173.35|175.17|173.37|175.1|173.3|14
1654853180000|2022-06-10 09:26:20|175.14|173.34|175.27|173.47|175.27|173.47|175.14|173.34|8
1654853190000|2022-06-10 09:26:30|175.29|173.49|175.32|173.52|175.38|173.58|175.29|173.49|11
1654853200000|2022-06-10 09:26:40|175.31|173.51|175.23|173.43|175.31|173.51|175.23|173.43|11
1654853210000|2022-06-10 09:26:50|175.22|173.42|175.21|173.41|175.25|173.45|175.21|173.41|6
1654853220000|2022-06-10 09:27:00|175.23|173.43|175.24|173.44|175.26|173.46|175.23|173.43|10
1654853230000|2022-06-10 09:27:10|175.25|173.45|175.34|173.54|175.37|173.57|175.25|173.45|8
1654853240000|2022-06-10 09:27:20|175.33|173.53|175.26|173.46|175.33|173.53|175.24|173.44|7
1654853250000|2022-06-10 09:27:30|175.27|173.47|175.34|173.54|175.34|173.54|175.27|173.47|7
1654853260000|2022-06-10 09:27:40|175.32|173.52|175.32|173.52|175.35|173.55|175.32|173.52|5
1654853270000|2022-06-10 09:27:50|175.33|173.53|175.45|173.65|175.45|173.65|175.33|173.53|11
1654853280000|2022-06-10 09:28:00|175.46|173.66|175.55|173.75|175.55|173.75|175.46|173.66|11
1654853290000|2022-06-10 09:28:10|175.56|173.76|175.47|173.67|175.56|173.76|175.46|173.66|14
1654853300000|2022-06-10 09:28:20|175.46|173.66|175.49|173.69|175.49|173.69|175.42|173.62|8
1654853310000|2022-06-10 09:28:30|175.5|173.7|175.52|173.72|175.55|173.75|175.49|173.69|10
1654853320000|2022-06-10 09:28:40|175.51|173.71|175.46|173.66|175.52|173.72|175.46|173.66|8
1654853330000|2022-06-10 09:28:50|175.45|173.65|175.39|173.59|175.46|173.66|175.39|173.59|11
1654853340000|2022-06-10 09:29:00|175.4|173.6|175.45|173.65|175.5|173.7|175.39|173.59|11
1654853350000|2022-06-10 09:29:10|175.46|173.66|175.53|173.73|175.55|173.75|175.46|173.66|7
1654853360000|2022-06-10 09:29:20|175.57|173.77|175.67|173.87|175.74|173.94|175.57|173.77|12
1654853370000|2022-06-10 09:29:30|175.66|173.86|175.59|173.79|175.68|173.88|175.59|173.79|14
1654853380000|2022-06-10 09:29:40|175.61|173.81|175.61|173.81|175.61|173.81|175.61|173.81|1
1654853390000|2022-06-10 09:29:50|175.65|173.85|175.64|173.84|175.66|173.86|175.64|173.84|6
1654853400000|2022-06-10 09:30:00|175.66|173.86|175.72|173.92|175.76|173.96|175.65|173.85|13
1654853410000|2022-06-10 09:30:10|175.83|174.03|175.9|174.1|175.9|174.1|175.76|173.96|15
1654853420000|2022-06-10 09:30:20|175.89|174.09|175.7|173.9|175.89|174.09|175.69|173.89|12
1654853430000|2022-06-10 09:30:30|175.71|173.91|175.66|173.86|175.74|173.94|175.64|173.84|10
1654853440000|2022-06-10 09:30:40|175.67|173.87|175.65|173.85|175.67|173.87|175.65|173.85|4
1654853450000|2022-06-10 09:30:50|175.67|173.87|175.68|173.88|175.68|173.88|175.66|173.86|3
1654853460000|2022-06-10 09:31:00|175.69|173.89|175.69|173.89|175.69|173.89|175.69|173.89|1
1654853470000|2022-06-10 09:31:10|175.68|173.88|175.69|173.89|175.7|173.9|175.68|173.88|3
1654853480000|2022-06-10 09:31:20|175.68|173.88|175.69|173.89|175.7|173.9|175.68|173.88|4
1654853490000|2022-06-10 09:31:30|175.71|173.91|175.69|173.89|175.71|173.91|175.69|173.89|9
1654853500000|2022-06-10 09:31:40|175.68|173.88|175.69|173.89|175.7|173.9|175.68|173.88|6
1654853520000|2022-06-10 09:32:00|175.7|173.9|175.7|173.9|175.72|173.92|175.69|173.89|8
1654853530000|2022-06-10 09:32:10|175.69|173.89|175.84|174.04|175.84|174.04|175.68|173.88|19
1654853540000|2022-06-10 09:32:20|175.85|174.05|175.93|174.13|175.96|174.16|175.84|174.04|14
1654853550000|2022-06-10 09:32:30|175.92|174.12|175.92|174.12|175.96|174.16|175.92|174.12|9
1654853560000|2022-06-10 09:32:40|175.9|174.1|176.07|174.27|176.07|174.27|175.89|174.09|11
1654853570000|2022-06-10 09:32:50|176.08|174.28|176.36|174.56|176.36|174.56|176.08|174.28|13
1654853580000|2022-06-10 09:33:00|176.34|174.54|176.12|174.32|176.35|174.55|176.1|174.3|20
1654853590000|2022-06-10 09:33:10|176.16|174.36|176.17|174.37|176.2|174.4|176.09|174.29|21
1654853600000|2022-06-10 09:33:20|176.18|174.38|176.12|174.32|176.18|174.38|176.12|174.32|6
1654853610000|2022-06-10 09:33:30|176.07|174.27|176.09|174.29|176.1|174.3|176.06|174.26|6
1654853620000|2022-06-10 09:33:40|176.08|174.28|176.08|174.28|176.09|174.29|176.07|174.27|4
1654853630000|2022-06-10 09:33:50|176.07|174.27|176.08|174.28|176.08|174.28|176.07|174.27|2
1654853640000|2022-06-10 09:34:00|176.06|174.26|176.07|174.27|176.07|174.27|176.05|174.25|6
1654853650000|2022-06-10 09:34:10|176.08|174.28|176.26|174.46|176.31|174.51|176.08|174.28|17
1654853660000|2022-06-10 09:34:20|176.25|174.45|176.24|174.44|176.27|174.47|176.22|174.42|15
1654853670000|2022-06-10 09:34:30|176.23|174.43|176.23|174.43|176.25|174.45|176.22|174.42|6
1654853680000|2022-06-10 09:34:40|176.24|174.44|176.3|174.5|176.35|174.55|176.21|174.41|19
1654853690000|2022-06-10 09:34:50|176.29|174.49|176.27|174.47|176.3|174.5|176.27|174.47|8
1654853700000|2022-06-10 09:35:00|176.28|174.48|176.33|174.53|176.37|174.57|176.28|174.48|7
1654853710000|2022-06-10 09:35:10|176.32|174.52|176.28|174.48|176.32|174.52|176.22|174.42|18
1654853720000|2022-06-10 09:35:20|176.27|174.47|176.27|174.47|176.28|174.48|176.26|174.46|7
1654853730000|2022-06-10 09:35:30|176.26|174.46|176.25|174.45|176.27|174.47|176.23|174.43|12
1654853740000|2022-06-10 09:35:40|176.26|174.46|176.25|174.45|176.27|174.47|176.24|174.44|6
1654853750000|2022-06-10 09:35:50|176.24|174.44|176.05|174.25|176.25|174.45|176.04|174.24|11
1654853760000|2022-06-10 09:36:00|176.06|174.26|176.17|174.37|176.25|174.45|176.06|174.26|24
1654853770000|2022-06-10 09:36:10|176.16|174.36|176.09|174.29|176.16|174.36|176.08|174.28|13
1654853780000|2022-06-10 09:36:20|176.08|174.28|176.05|174.25|176.09|174.29|176.05|174.25|7
1654853790000|2022-06-10 09:36:30|176.04|174.24|175.97|174.17|176.05|174.25|175.97|174.17|9
1654853800000|2022-06-10 09:36:40|175.99|174.19|176.02|174.22|176.04|174.24|175.99|174.19|11
1654853810000|2022-06-10 09:36:50|176.01|174.21|176.08|174.28|176.08|174.28|176|174.2|8
1654853820000|2022-06-10 09:37:00|176.07|174.27|176.69|174.89|176.71|174.91|176.07|174.27|22
1654853830000|2022-06-10 09:37:10|176.64|174.84|177.51|175.71|177.56|175.76|176.57|174.77|36
1654853840000|2022-06-10 09:37:20|177.5|175.7|178.06|176.26|178.09|176.29|177.49|175.69|32
1654853850000|2022-06-10 09:37:30|178.07|176.27|177.67|175.87|178.23|176.43|177.67|175.87|33
1654853860000|2022-06-10 09:37:40|177.64|175.84|177.83|176.03|177.92|176.12|177.58|175.78|23
1654853870000|2022-06-10 09:37:50|177.84|176.04|177.62|175.82|177.87|176.07|177.55|175.75|20
1654853880000|2022-06-10 09:38:00|177.64|175.84|177.79|175.99|177.81|176.01|177.58|175.78|19
1654853890000|2022-06-10 09:38:10|177.77|175.97|177.71|175.91|177.77|175.97|177.6|175.8|19
1654853900000|2022-06-10 09:38:20|177.7|175.9|177.71|175.91|177.72|175.92|177.64|175.84|15
1654853910000|2022-06-10 09:38:30|177.72|175.92|177.64|175.84|177.73|175.93|177.59|175.79|18
1654853920000|2022-06-10 09:38:40|177.66|175.86|177.65|175.85|177.69|175.89|177.57|175.77|12
1654853930000|2022-06-10 09:38:50|177.6|175.8|177.63|175.83|177.63|175.83|177.6|175.8|4
1654853940000|2022-06-10 09:39:00|177.6|175.8|177.46|175.66|177.65|175.85|177.46|175.66|16
1654853950000|2022-06-10 09:39:10|177.45|175.65|177.36|175.56|177.52|175.72|177.35|175.55|22
1654853960000|2022-06-10 09:39:20|177.35|175.55|177.22|175.42|177.35|175.55|177.22|175.42|10
1654853970000|2022-06-10 09:39:30|177.23|175.43|177.09|175.29|177.23|175.43|177.09|175.29|20
1654853980000|2022-06-10 09:39:40|177.01|175.21|176.84|175.04|177.02|175.22|176.76|174.96|22
1654853990000|2022-06-10 09:39:50|176.89|175.09|177|175.2|177.04|175.24|176.89|175.09|14
1654854000000|2022-06-10 09:40:00|176.99|175.19|176.77|174.97|177|175.2|176.77|174.97|22
1654854010000|2022-06-10 09:40:10|176.8|175|176.89|175.09|176.89|175.09|176.79|174.99|14
1654854020000|2022-06-10 09:40:20|176.9|175.1|176.8|175|176.9|175.1|176.8|175|13
1654854030000|2022-06-10 09:40:30|176.79|174.99|176.69|174.89|176.79|174.99|176.68|174.88|16
1654854040000|2022-06-10 09:40:40|176.7|174.9|176.78|174.98|176.83|175.03|176.7|174.9|15
1654854050000|2022-06-10 09:40:50|176.77|174.97|176.7|174.9|176.77|174.97|176.7|174.9|12
1654854060000|2022-06-10 09:41:00|176.71|174.91|177.23|175.43|177.23|175.43|176.71|174.91|14
1654854070000|2022-06-10 09:41:10|177.26|175.46|177.33|175.53|177.36|175.56|177.1|175.3|22
1654854080000|2022-06-10 09:41:20|177.38|175.58|177.6|175.8|177.61|175.81|177.38|175.58|14
1654854090000|2022-06-10 09:41:30|177.66|175.86|177.31|175.51|177.69|175.89|177.31|175.51|24
1654854100000|2022-06-10 09:41:40|177.32|175.52|177.17|175.37|177.32|175.52|177.16|175.36|15
1654854110000|2022-06-10 09:41:50|177.16|175.36|177.24|175.44|177.24|175.44|177.15|175.35|14
1654854120000|2022-06-10 09:42:00|177.22|175.42|177.52|175.72|177.52|175.72|177.22|175.42|18
1654854130000|2022-06-10 09:42:10|177.5|175.7|177.32|175.52|177.5|175.7|177.31|175.51|9
1654854140000|2022-06-10 09:42:20|177.31|175.51|177.22|175.42|177.33|175.53|177.13|175.33|23
1654854150000|2022-06-10 09:42:30|177.24|175.44|177.42|175.62|177.43|175.63|177.2|175.4|16
1654854160000|2022-06-10 09:42:40|177.4|175.6|177.68|175.88|177.73|175.93|177.4|175.6|18
1654854170000|2022-06-10 09:42:50|177.67|175.87|177.56|175.76|177.69|175.89|177.51|175.71|11
1654854180000|2022-06-10 09:43:00|177.58|175.78|177.63|175.83|177.65|175.85|177.58|175.78|7
1654854190000|2022-06-10 09:43:10|177.6|175.8|177.6|175.8|177.61|175.81|177.6|175.8|11
1654854200000|2022-06-10 09:43:20|177.61|175.81|177.56|175.76|177.62|175.82|177.56|175.76|8
1654854210000|2022-06-10 09:43:30|177.54|175.74|177.54|175.74|177.55|175.75|177.53|175.73|7
1654854220000|2022-06-10 09:43:40|177.55|175.75|177.6|175.8|177.63|175.83|177.54|175.74|8
1654854230000|2022-06-10 09:43:50|177.61|175.81|177.55|175.75|177.62|175.82|177.55|175.75|8
1654854240000|2022-06-10 09:44:00|177.54|175.74|177.44|175.64|177.55|175.75|177.44|175.64|6
1654854250000|2022-06-10 09:44:10|177.43|175.63|177.22|175.42|177.44|175.64|177.13|175.33|19
1654854260000|2022-06-10 09:44:20|177.2|175.4|177.15|175.35|177.21|175.41|177.15|175.35|19
1654854270000|2022-06-10 09:44:30|177.16|175.36|177.25|175.45|177.26|175.46|177.16|175.36|9
1654854280000|2022-06-10 09:44:40|177.23|175.43|176.84|175.04|177.23|175.43|176.81|175.01|20
1654854290000|2022-06-10 09:44:50|176.83|175.03|176.86|175.06|176.86|175.06|176.81|175.01|9
1654854300000|2022-06-10 09:45:00|176.84|175.04|176.85|175.05|176.85|175.05|176.84|175.04|2
1654854310000|2022-06-10 09:45:10|176.86|175.06|177.1|175.3|177.14|175.34|176.86|175.06|15
1654854320000|2022-06-10 09:45:20|177.09|175.29|177.06|175.26|177.09|175.29|177.02|175.22|8
1654854330000|2022-06-10 09:45:30|177.05|175.25|177.02|175.22|177.05|175.25|177.02|175.22|4
1654854340000|2022-06-10 09:45:40|177.03|175.23|176.96|175.16|177.03|175.23|176.94|175.14|13
1654854350000|2022-06-10 09:45:50|176.97|175.17|177.01|175.21|177.01|175.21|176.95|175.15|9
1654854360000|2022-06-10 09:46:00|177|175.2|177.01|175.21|177.01|175.21|176.96|175.16|10
1654854370000|2022-06-10 09:46:10|177|175.2|176.87|175.07|177|175.2|176.87|175.07|8
1654854380000|2022-06-10 09:46:20|176.82|175.02|176.84|175.04|176.86|175.06|176.82|175.02|12
1654854390000|2022-06-10 09:46:30|176.85|175.05|176.81|175.01|176.85|175.05|176.8|175|12
1654854400000|2022-06-10 09:46:40|176.8|175|176.67|174.87|176.8|175|176.67|174.87|14
1654854410000|2022-06-10 09:46:50|176.68|174.88|176.7|174.9|176.7|174.9|176.68|174.88|2
1654854420000|2022-06-10 09:47:00|176.71|174.91|176.73|174.93|176.73|174.93|176.68|174.88|9
1654854430000|2022-06-10 09:47:10|176.74|174.94|176.71|174.91|176.75|174.95|176.71|174.91|8
1654854440000|2022-06-10 09:47:20|176.7|174.9|176.61|174.81|176.7|174.9|176.53|174.73|11
1654854450000|2022-06-10 09:47:30|176.6|174.8|176.63|174.83|176.68|174.88|176.58|174.78|16
1654854460000|2022-06-10 09:47:40|176.62|174.82|176.59|174.79|176.63|174.83|176.58|174.78|6
1654854470000|2022-06-10 09:47:50|176.6|174.8|176.62|174.82|176.64|174.84|176.6|174.8|5
1654854480000|2022-06-10 09:48:00|176.61|174.81|176.59|174.79|176.64|174.84|176.58|174.78|14
1654854490000|2022-06-10 09:48:10|176.58|174.78|176.48|174.68|176.59|174.79|176.48|174.68|14
1654854500000|2022-06-10 09:48:20|176.47|174.67|176.17|174.37|176.47|174.67|176.17|174.37|13
1654854510000|2022-06-10 09:48:30|176.16|174.36|176.19|174.39|176.23|174.43|176.16|174.36|9
1654854520000|2022-06-10 09:48:40|176.16|174.36|176.01|174.21|176.19|174.39|176.01|174.21|16
1654854530000|2022-06-10 09:48:50|175.98|174.18|175.81|174.01|175.98|174.18|175.8|174|13
1654854540000|2022-06-10 09:49:00|175.82|174.02|175.32|173.52|175.89|174.09|175.29|173.49|27
1654854550000|2022-06-10 09:49:10|175.3|173.5|175.41|173.61|175.5|173.7|175.3|173.5|18
1654854560000|2022-06-10 09:49:20|175.43|173.63|175.42|173.62|175.44|173.64|175.38|173.58|16
1654854570000|2022-06-10 09:49:30|175.39|173.59|175.32|173.52|175.49|173.69|175.32|173.52|19
1654854580000|2022-06-10 09:49:40|175.3|173.5|175.3|173.5|175.32|173.52|175.28|173.48|9
1654854590000|2022-06-10 09:49:50|175.29|173.49|175.04|173.24|175.3|173.5|175.04|173.24|18
1654854600000|2022-06-10 09:50:00|175.05|173.25|175.19|173.39|175.23|173.43|175.04|173.24|15
1654854610000|2022-06-10 09:50:10|175.16|173.36|175.02|173.22|175.25|173.45|174.98|173.18|25
1654854620000|2022-06-10 09:50:20|175.05|173.25|174.91|173.11|175.12|173.32|174.9|173.1|24
1654854630000|2022-06-10 09:50:30|174.92|173.12|174.92|173.12|174.96|173.16|174.89|173.09|9
1654854640000|2022-06-10 09:50:40|174.91|173.11|174.91|173.11|174.95|173.15|174.9|173.1|13
1654854650000|2022-06-10 09:50:50|174.9|173.1|174.91|173.11|174.93|173.13|174.89|173.09|8
1654854660000|2022-06-10 09:51:00|174.93|173.13|174.98|173.18|174.98|173.18|174.92|173.12|20
1654854670000|2022-06-10 09:51:10|174.97|173.17|174.93|173.13|174.99|173.19|174.93|173.13|8
1654854680000|2022-06-10 09:51:20|174.96|173.16|175.01|173.21|175.01|173.21|174.94|173.14|5
1654854690000|2022-06-10 09:51:30|175|173.2|174.71|172.91|175|173.2|174.62|172.82|21
1654854700000|2022-06-10 09:51:40|174.7|172.9|174.64|172.84|174.7|172.9|174.59|172.79|18
1654854710000|2022-06-10 09:51:50|174.61|172.81|174.63|172.83|174.66|172.86|174.61|172.81|8
1654854720000|2022-06-10 09:52:00|174.6|172.8|174.59|172.79|174.62|172.82|174.58|172.78|11
1654854730000|2022-06-10 09:52:10|174.61|172.81|174.44|172.64|174.61|172.81|174.44|172.64|10
1654854740000|2022-06-10 09:52:20|174.43|172.63|174.37|172.57|174.45|172.65|174.33|172.53|18
1654854750000|2022-06-10 09:52:30|174.31|172.51|174.16|172.36|174.34|172.54|174.12|172.32|17
1654854760000|2022-06-10 09:52:40|174.17|172.37|174.08|172.28|174.19|172.39|174.07|172.27|15
1654854770000|2022-06-10 09:52:50|174.09|172.29|174.24|172.44|174.25|172.45|174.04|172.24|13
1654854780000|2022-06-10 09:53:00|174.23|172.43|174.21|172.41|174.24|172.44|174.18|172.38|12
1654854790000|2022-06-10 09:53:10|174.27|172.47|174.4|172.6|174.4|172.6|174.27|172.47|12
1654854800000|2022-06-10 09:53:20|174.36|172.56|174.53|172.73|174.61|172.81|174.36|172.56|14
1654854810000|2022-06-10 09:53:30|174.52|172.72|174.5|172.7|174.53|172.73|174.47|172.67|13
1654854820000|2022-06-10 09:53:40|174.48|172.68|174.26|172.46|174.48|172.68|174.21|172.41|28
1654854830000|2022-06-10 09:53:50|174.25|172.45|174.33|172.53|174.34|172.54|174.25|172.45|11
1654854840000|2022-06-10 09:54:00|174.32|172.52|174.36|172.56|174.37|172.57|174.27|172.47|17
1654854850000|2022-06-10 09:54:10|174.37|172.57|174.36|172.56|174.42|172.62|174.32|172.52|19
1654854860000|2022-06-10 09:54:20|174.37|172.57|174.29|172.49|174.37|172.57|174.28|172.48|14
1654854870000|2022-06-10 09:54:30|174.28|172.48|174.27|172.47|174.29|172.49|174.26|172.46|11
1654854880000|2022-06-10 09:54:40|174.25|172.45|174.18|172.38|174.27|172.47|174.16|172.36|22
1654854890000|2022-06-10 09:54:50|174.21|172.41|174.13|172.33|174.21|172.41|174.13|172.33|11
1654854900000|2022-06-10 09:55:00|174.12|172.32|173.95|172.15|174.12|172.32|173.94|172.14|18
1654854910000|2022-06-10 09:55:10|173.94|172.14|173.94|172.14|173.96|172.16|173.94|172.14|8
1654854920000|2022-06-10 09:55:20|173.96|172.16|173.96|172.16|173.96|172.16|173.92|172.12|11
1654854930000|2022-06-10 09:55:30|173.95|172.15|173.96|172.16|173.96|172.16|173.93|172.13|9
1654854940000|2022-06-10 09:55:40|173.97|172.17|174.01|172.21|174.05|172.25|173.97|172.17|17
1654854950000|2022-06-10 09:55:50|174.02|172.22|174.01|172.21|174.02|172.22|173.98|172.18|10
1654854960000|2022-06-10 09:56:00|174.02|172.22|174.09|172.29|174.1|172.3|174.02|172.22|5
1654854970000|2022-06-10 09:56:10|174.1|172.3|174.09|172.29|174.11|172.31|174.07|172.27|10
1654854980000|2022-06-10 09:56:20|174.07|172.27|174.05|172.25|174.07|172.27|174.02|172.22|14
1654854990000|2022-06-10 09:56:30|174.06|172.26|174.06|172.26|174.06|172.26|174.02|172.22|11
1654855000000|2022-06-10 09:56:40|174.07|172.27|174.2|172.4|174.21|172.41|174.06|172.26|14
1654855010000|2022-06-10 09:56:50|174.19|172.39|174.18|172.38|174.21|172.41|174.18|172.38|10
1654855020000|2022-06-10 09:57:00|174.19|172.39|174.05|172.25|174.19|172.39|174.05|172.25|13
1654855030000|2022-06-10 09:57:10|174.08|172.28|174.07|172.27|174.17|172.37|174.07|172.27|10
1654855040000|2022-06-10 09:57:20|174.06|172.26|174.05|172.25|174.08|172.28|174.03|172.23|10
1654855050000|2022-06-10 09:57:30|174.06|172.26|174.09|172.29|174.1|172.3|174.05|172.25|8
1654855060000|2022-06-10 09:57:40|174.11|172.31|174.05|172.25|174.11|172.31|174.03|172.23|8
1654855070000|2022-06-10 09:57:50|174.04|172.24|174.04|172.24|174.04|172.24|174|172.2|7
1654855080000|2022-06-10 09:58:00|174.03|172.23|174.01|172.21|174.03|172.23|174|172.2|6
1654855090000|2022-06-10 09:58:10|174.02|172.22|173.89|172.09|174.02|172.22|173.86|172.06|9
1654855100000|2022-06-10 09:58:20|173.9|172.1|173.92|172.12|173.92|172.12|173.9|172.1|4
1654855110000|2022-06-10 09:58:30|173.91|172.11|173.94|172.14|173.95|172.15|173.91|172.11|8
1654855120000|2022-06-10 09:58:40|173.93|172.13|173.87|172.07|173.93|172.13|173.87|172.07|6
1654855130000|2022-06-10 09:58:50|173.88|172.08|173.9|172.1|173.9|172.1|173.87|172.07|4
1654855140000|2022-06-10 09:59:00|173.88|172.08|173.96|172.16|173.97|172.17|173.88|172.08|14
1654855150000|2022-06-10 09:59:10|173.95|172.15|173.92|172.12|173.96|172.16|173.86|172.06|15
1654855160000|2022-06-10 09:59:20|173.93|172.13|173.98|172.18|173.99|172.19|173.92|172.12|13
1654855170000|2022-06-10 09:59:30|174.11|172.31|174.2|172.4|174.23|172.43|174.11|172.31|9
1654855180000|2022-06-10 09:59:40|174.19|172.39|174.08|172.28|174.19|172.39|174.06|172.26|12
1654855190000|2022-06-10 09:59:50|174.07|172.27|174.19|172.39|174.19|172.39|174.07|172.27|10
1654855200000|2022-06-10 10:00:00|174.17|172.37|173.89|172.09|174.17|172.37|173.89|172.09|16
1654855210000|2022-06-10 10:00:10|173.9|172.1|173.8|172|173.93|172.13|173.79|171.99|20
1654855220000|2022-06-10 10:00:20|173.79|171.99|173.88|172.08|173.99|172.19|173.79|171.99|19
1654855230000|2022-06-10 10:00:30|173.89|172.09|173.93|172.13|173.93|172.13|173.8|172|11
1654855240000|2022-06-10 10:00:40|173.91|172.11|173.82|172.02|173.91|172.11|173.78|171.98|14
1654855250000|2022-06-10 10:00:50|173.8|172|173.83|172.03|173.84|172.04|173.79|171.99|11
1654855260000|2022-06-10 10:01:00|173.78|171.98|173.95|172.15|173.95|172.15|173.78|171.98|9
1654855270000|2022-06-10 10:01:10|173.93|172.13|173.89|172.09|174.01|172.21|173.88|172.08|20
1654855280000|2022-06-10 10:01:20|173.9|172.1|174.09|172.29|174.09|172.29|173.9|172.1|18
1654855290000|2022-06-10 10:01:30|174.1|172.3|174.02|172.22|174.1|172.3|174.02|172.22|11
1654855300000|2022-06-10 10:01:40|174|172.2|174.04|172.24|174.04|172.24|174|172.2|9
1654855310000|2022-06-10 10:01:50|174.03|172.23|174.03|172.23|174.03|172.23|174.02|172.22|5
1654855320000|2022-06-10 10:02:00|174.04|172.24|174.03|172.23|174.07|172.27|174.02|172.22|14
1654855330000|2022-06-10 10:02:10|174.06|172.26|174.07|172.27|174.07|172.27|174.06|172.26|4
1654855340000|2022-06-10 10:02:20|174.08|172.28|174.1|172.3|174.1|172.3|174.07|172.27|12
1654855350000|2022-06-10 10:02:30|174.09|172.29|174.22|172.42|174.25|172.45|174.07|172.27|13
1654855360000|2022-06-10 10:02:40|174.21|172.41|174.15|172.35|174.21|172.41|174.14|172.34|12
1654855370000|2022-06-10 10:02:50|174.14|172.34|174.08|172.28|174.14|172.34|174.07|172.27|5
1654855380000|2022-06-10 10:03:00|174.07|172.27|173.95|172.15|174.07|172.27|173.94|172.14|7
1654855390000|2022-06-10 10:03:10|173.94|172.14|173.86|172.06|173.94|172.14|173.86|172.06|6
1654855400000|2022-06-10 10:03:20|173.85|172.05|173.84|172.04|173.86|172.06|173.82|172.02|11
1654855410000|2022-06-10 10:03:30|173.83|172.03|173.85|172.05|173.85|172.05|173.83|172.03|5
1654855420000|2022-06-10 10:03:40|173.87|172.07|173.86|172.06|173.87|172.07|173.84|172.04|12
1654855430000|2022-06-10 10:03:50|173.87|172.07|174.09|172.29|174.09|172.29|173.86|172.06|14
1654855440000|2022-06-10 10:04:00|174.15|172.35|174.06|172.26|174.21|172.41|174.06|172.26|21
1654855450000|2022-06-10 10:04:10|174.05|172.25|174.09|172.29|174.1|172.3|173.98|172.18|10
1654855460000|2022-06-10 10:04:20|174.1|172.3|174.15|172.35|174.16|172.36|174.08|172.28|10
1654855470000|2022-06-10 10:04:30|174.17|172.37|174|172.2|174.19|172.39|173.98|172.18|17
1654855480000|2022-06-10 10:04:40|174.01|172.21|174.01|172.21|174.06|172.26|174.01|172.21|12
1654855490000|2022-06-10 10:04:50|174.02|172.22|174.02|172.22|174.03|172.23|174.01|172.21|4
1654855500000|2022-06-10 10:05:00|174.01|172.21|174.04|172.24|174.04|172.24|173.98|172.18|11
1654855510000|2022-06-10 10:05:10|174.07|172.27|174.1|172.3|174.11|172.31|174.07|172.27|9
1654855520000|2022-06-10 10:05:20|174.11|172.31|174.11|172.31|174.13|172.33|174.1|172.3|7
1654855530000|2022-06-10 10:05:30|174.1|172.3|174.05|172.25|174.1|172.3|174.05|172.25|5
1654855540000|2022-06-10 10:05:40|174.03|172.23|174.03|172.23|174.07|172.27|174.03|172.23|12
1654855550000|2022-06-10 10:05:50|174.05|172.25|174.04|172.24|174.07|172.27|174.03|172.23|8
1654855560000|2022-06-10 10:06:00|174.05|172.25|174.09|172.29|174.09|172.29|174.05|172.25|5
1654855570000|2022-06-10 10:06:10|174.1|172.3|174.09|172.29|174.1|172.3|174.09|172.29|2
1654855580000|2022-06-10 10:06:20|174.07|172.27|174.04|172.24|174.08|172.28|174.04|172.24|6
1654855600000|2022-06-10 10:06:40|174.05|172.25|174.04|172.24|174.05|172.25|174.04|172.24|2
1654855610000|2022-06-10 10:06:50|174.05|172.25|174.03|172.23|174.06|172.26|174.03|172.23|4
1654855620000|2022-06-10 10:07:00|174.04|172.24|174.08|172.28|174.12|172.32|174.03|172.23|15
1654855630000|2022-06-10 10:07:10|174.1|172.3|174.12|172.32|174.14|172.34|174.1|172.3|5
1654855640000|2022-06-10 10:07:20|174.13|172.33|174.25|172.45|174.26|172.46|174.1|172.3|16
1654855650000|2022-06-10 10:07:30|174.26|172.46|174.25|172.45|174.27|172.47|174.25|172.45|3
1654855660000|2022-06-10 10:07:40|174.19|172.39|174.15|172.35|174.19|172.39|174.15|172.35|6
1654855670000|2022-06-10 10:07:50|174.14|172.34|174.14|172.34|174.14|172.34|174.12|172.32|5
1654855680000|2022-06-10 10:08:00|174.13|172.33|174.11|172.31|174.13|172.33|174.06|172.26|8
1654855690000|2022-06-10 10:08:10|174.1|172.3|174.07|172.27|174.1|172.3|174.06|172.26|4
1654855710000|2022-06-10 10:08:30|174.09|172.29|174.18|172.38|174.18|172.38|174.09|172.29|5
1654855720000|2022-06-10 10:08:40|174.19|172.39|174.27|172.47|174.27|172.47|174.19|172.39|14
1654855730000|2022-06-10 10:08:50|174.28|172.48|174.18|172.38|174.28|172.48|174.17|172.37|7
1654855740000|2022-06-10 10:09:00|174.15|172.35|174.11|172.31|174.15|172.35|174.11|172.31|10
1654855750000|2022-06-10 10:09:10|174.12|172.32|174.09|172.29|174.17|172.37|174.09|172.29|14
1654855760000|2022-06-10 10:09:20|174.11|172.31|174.09|172.29|174.11|172.31|174.09|172.29|5
1654855770000|2022-06-10 10:09:30|174.1|172.3|174.08|172.28|174.12|172.32|174.07|172.27|6
1654855780000|2022-06-10 10:09:40|174.06|172.26|173.9|172.1|174.07|172.27|173.86|172.06|16
1654855790000|2022-06-10 10:09:50|173.91|172.11|173.99|172.19|174.01|172.21|173.89|172.09|14
1654855800000|2022-06-10 10:10:00|174|172.2|173.97|172.17|174.11|172.31|173.97|172.17|15
1654855810000|2022-06-10 10:10:10|173.98|172.18|173.96|172.16|173.98|172.18|173.96|172.16|3
1654855820000|2022-06-10 10:10:20|173.97|172.17|173.98|172.18|174.03|172.23|173.97|172.17|5
1654855830000|2022-06-10 10:10:30|173.96|172.16|173.7|171.9|173.96|172.16|173.67|171.87|19
1654855840000|2022-06-10 10:10:40|173.69|171.89|173.67|171.87|173.71|171.91|173.66|171.86|10
1654855850000|2022-06-10 10:10:50|173.68|171.88|173.75|171.95|173.81|172.01|173.68|171.88|11
1654855860000|2022-06-10 10:11:00|173.74|171.94|173.69|171.89|173.74|171.94|173.67|171.87|8
1654855870000|2022-06-10 10:11:10|173.68|171.88|173.67|171.87|173.69|171.89|173.67|171.87|6
1654855880000|2022-06-10 10:11:20|173.68|171.88|173.73|171.93|173.73|171.93|173.64|171.84|11
1654855890000|2022-06-10 10:11:30|173.72|171.92|173.66|171.86|173.73|171.93|173.64|171.84|14
1654855900000|2022-06-10 10:11:40|173.67|171.87|173.68|171.88|173.7|171.9|173.67|171.87|5
1654855910000|2022-06-10 10:11:50|173.69|171.89|173.74|171.94|173.76|171.96|173.69|171.89|7
1654855920000|2022-06-10 10:12:00|173.73|171.93|173.75|171.95|173.75|171.95|173.63|171.83|23
1654855930000|2022-06-10 10:12:10|173.78|171.98|173.79|171.99|173.86|172.06|173.78|171.98|10
1654855940000|2022-06-10 10:12:20|173.78|171.98|173.81|172.01|173.81|172.01|173.74|171.94|13
1654855950000|2022-06-10 10:12:30|173.82|172.02|173.87|172.07|173.87|172.07|173.77|171.97|12
1654855960000|2022-06-10 10:12:40|173.86|172.06|173.85|172.05|173.88|172.08|173.84|172.04|8
1654855970000|2022-06-10 10:12:50|173.86|172.06|173.96|172.16|173.98|172.18|173.86|172.06|8
1654855980000|2022-06-10 10:13:00|173.95|172.15|173.92|172.12|173.96|172.16|173.92|172.12|7
1654855990000|2022-06-10 10:13:10|173.93|172.13|173.84|172.04|173.93|172.13|173.84|172.04|12
1654856000000|2022-06-10 10:13:20|173.85|172.05|173.85|172.05|173.85|172.05|173.85|172.05|1
1654856010000|2022-06-10 10:13:30|173.84|172.04|173.85|172.05|173.85|172.05|173.84|172.04|4
1654856020000|2022-06-10 10:13:40|173.86|172.06|173.86|172.06|173.86|172.06|173.85|172.05|5
1654856030000|2022-06-10 10:13:50|173.85|172.05|173.83|172.03|173.85|172.05|173.76|171.96|9
1654856040000|2022-06-10 10:14:00|173.84|172.04|173.8|172|173.86|172.06|173.8|172|11
1654856050000|2022-06-10 10:14:10|173.79|171.99|173.8|172|173.81|172.01|173.79|171.99|8
1654856060000|2022-06-10 10:14:20|173.81|172.01|173.83|172.03|173.85|172.05|173.8|172|9
1654856070000|2022-06-10 10:14:30|173.82|172.02|173.81|172.01|173.84|172.04|173.8|172|8
1654856080000|2022-06-10 10:14:40|173.8|172|173.78|171.98|173.81|172.01|173.78|171.98|4
1654856090000|2022-06-10 10:14:50|173.77|171.97|173.84|172.04|173.84|172.04|173.76|171.96|8
1654856100000|2022-06-10 10:15:00|173.83|172.03|173.76|171.96|173.83|172.03|173.75|171.95|16
1654856110000|2022-06-10 10:15:10|173.77|171.97|173.83|172.03|173.83|172.03|173.77|171.97|10
1654856120000|2022-06-10 10:15:20|173.82|172.02|174|172.2|174.01|172.21|173.82|172.02|15
1654856130000|2022-06-10 10:15:30|174.01|172.21|174.18|172.38|174.18|172.38|174.01|172.21|10
1654856140000|2022-06-10 10:15:40|174.19|172.39|174.17|172.37|174.2|172.4|174.15|172.35|14
1654856150000|2022-06-10 10:15:50|174.2|172.4|174.19|172.39|174.2|172.4|174.18|172.38|3
1654856160000|2022-06-10 10:16:00|174.18|172.38|174.18|172.38|174.18|172.38|174.18|172.38|1
1654856180000|2022-06-10 10:16:20|174.17|172.37|174.17|172.37|174.17|172.37|174.15|172.35|9
1654856190000|2022-06-10 10:16:30|174.16|172.36|174.19|172.39|174.2|172.4|174.16|172.36|8
1654856200000|2022-06-10 10:16:40|174.18|172.38|174.17|172.37|174.18|172.38|174.14|172.34|10
1654856210000|2022-06-10 10:16:50|174.18|172.38|174.32|172.52|174.32|172.52|174.17|172.37|8
1654856220000|2022-06-10 10:17:00|174.31|172.51|174.35|172.55|174.36|172.56|174.29|172.49|12
1654856230000|2022-06-10 10:17:10|174.34|172.54|174.33|172.53|174.34|172.54|174.29|172.49|6
1654856240000|2022-06-10 10:17:20|174.32|172.52|174.3|172.5|174.33|172.53|174.29|172.49|13
1654856250000|2022-06-10 10:17:30|174.31|172.51|174.29|172.49|174.36|172.56|174.26|172.46|15
1654856260000|2022-06-10 10:17:40|174.28|172.48|174.39|172.59|174.39|172.59|174.28|172.48|11
1654856270000|2022-06-10 10:17:50|174.4|172.6|174.38|172.58|174.4|172.6|174.37|172.57|7
1654856280000|2022-06-10 10:18:00|174.39|172.59|174.39|172.59|174.4|172.6|174.39|172.59|5
1654856290000|2022-06-10 10:18:10|174.37|172.57|174.7|172.9|174.7|172.9|174.37|172.57|13
1654856300000|2022-06-10 10:18:20|174.77|172.97|174.9|173.1|174.91|173.11|174.77|172.97|8
1654856310000|2022-06-10 10:18:30|174.91|173.11|175.02|173.22|175.12|173.32|174.91|173.11|18
1654856320000|2022-06-10 10:18:40|175.01|173.21|174.9|173.1|175.08|173.28|174.9|173.1|13
1654856330000|2022-06-10 10:18:50|174.91|173.11|175.01|173.21|175.04|173.24|174.9|173.1|16
1654856340000|2022-06-10 10:19:00|175|173.2|175.05|173.25|175.07|173.27|175|173.2|12
1654856350000|2022-06-10 10:19:10|175.04|173.24|174.9|173.1|175.04|173.24|174.9|173.1|7
1654856360000|2022-06-10 10:19:20|174.89|173.09|174.79|172.99|174.89|173.09|174.79|172.99|10
1654856370000|2022-06-10 10:19:30|174.78|172.98|174.74|172.94|174.79|172.99|174.73|172.93|12
1654856380000|2022-06-10 10:19:40|174.75|172.95|174.75|172.95|174.76|172.96|174.73|172.93|9
1654856390000|2022-06-10 10:19:50|174.78|172.98|174.85|173.05|174.85|173.05|174.78|172.98|10
1654856400000|2022-06-10 10:20:00|174.87|173.07|174.87|173.07|174.88|173.08|174.87|173.07|3
1654856410000|2022-06-10 10:20:10|174.86|173.06|174.83|173.03|174.86|173.06|174.83|173.03|4
1654856420000|2022-06-10 10:20:20|174.85|173.05|174.85|173.05|174.89|173.09|174.85|173.05|8
1654856440000|2022-06-10 10:20:40|174.82|173.02|174.77|172.97|174.82|173.02|174.74|172.94|4
1654856450000|2022-06-10 10:20:50|174.78|172.98|174.82|173.02|174.86|173.06|174.78|172.98|6
1654856460000|2022-06-10 10:21:00|174.81|173.01|174.88|173.08|174.88|173.08|174.81|173.01|10
1654856470000|2022-06-10 10:21:10|174.87|173.07|174.89|173.09|174.9|173.1|174.87|173.07|6
1654856480000|2022-06-10 10:21:20|174.9|173.1|174.9|173.1|174.9|173.1|174.9|173.1|1
1654856490000|2022-06-10 10:21:30|174.89|173.09|174.81|173.01|174.89|173.09|174.8|173|4
1654856500000|2022-06-10 10:21:40|174.83|173.03|174.83|173.03|174.83|173.03|174.82|173.02|3
1654856510000|2022-06-10 10:21:50|174.84|173.04|174.91|173.11|174.91|173.11|174.84|173.04|9
1654856520000|2022-06-10 10:22:00|174.92|173.12|175.06|173.26|175.06|173.26|174.92|173.12|10
1654856530000|2022-06-10 10:22:10|175.02|173.22|174.9|173.1|175.02|173.22|174.89|173.09|12
1654856540000|2022-06-10 10:22:20|174.89|173.09|174.81|173.01|174.89|173.09|174.81|173.01|7
1654856550000|2022-06-10 10:22:30|174.79|172.99|174.79|172.99|174.79|172.99|174.79|172.99|1
1654856560000|2022-06-10 10:22:40|174.78|172.98|174.65|172.85|174.78|172.98|174.64|172.84|7
1654856570000|2022-06-10 10:22:50|174.64|172.84|174.6|172.8|174.64|172.84|174.59|172.79|5
1654856580000|2022-06-10 10:23:00|174.59|172.79|174.51|172.71|174.59|172.79|174.51|172.71|6
1654856590000|2022-06-10 10:23:10|174.56|172.76|174.52|172.72|174.56|172.76|174.52|172.72|6
1654856600000|2022-06-10 10:23:20|174.53|172.73|174.46|172.66|174.53|172.73|174.44|172.64|9
1654856610000|2022-06-10 10:23:30|174.48|172.68|174.55|172.75|174.56|172.76|174.48|172.68|7
1654856620000|2022-06-10 10:23:40|174.57|172.77|174.56|172.76|174.57|172.77|174.56|172.76|2
1654856630000|2022-06-10 10:23:50|174.55|172.75|174.6|172.8|174.6|172.8|174.54|172.74|8
1654856640000|2022-06-10 10:24:00|174.61|172.81|174.6|172.8|174.61|172.81|174.58|172.78|8
1654856650000|2022-06-10 10:24:10|174.61|172.81|174.61|172.81|174.62|172.82|174.6|172.8|7
1654856660000|2022-06-10 10:24:20|174.62|172.82|174.68|172.88|174.68|172.88|174.62|172.82|4
1654856670000|2022-06-10 10:24:30|174.66|172.86|174.67|172.87|174.68|172.88|174.66|172.86|4
1654856680000|2022-06-10 10:24:40|174.66|172.86|174.58|172.78|174.66|172.86|174.58|172.78|3
1654856690000|2022-06-10 10:24:50|174.59|172.79|174.58|172.78|174.59|172.79|174.58|172.78|2
1654856700000|2022-06-10 10:25:00|174.53|172.73|174.59|172.79|174.59|172.79|174.52|172.72|5
1654856710000|2022-06-10 10:25:10|174.57|172.77|174.54|172.74|174.57|172.77|174.5|172.7|10
1654856720000|2022-06-10 10:25:20|174.53|172.73|174.52|172.72|174.53|172.73|174.51|172.71|5
1654856730000|2022-06-10 10:25:30|174.51|172.71|174.5|172.7|174.52|172.72|174.5|172.7|4
1654856740000|2022-06-10 10:25:40|174.51|172.71|174.51|172.71|174.51|172.71|174.51|172.71|1
1654856750000|2022-06-10 10:25:50|174.55|172.75|174.55|172.75|174.55|172.75|174.55|172.75|1
1654856760000|2022-06-10 10:26:00|174.54|172.74|174.54|172.74|174.55|172.75|174.52|172.72|6
1654856770000|2022-06-10 10:26:10|174.56|172.76|174.46|172.66|174.56|172.76|174.45|172.65|9
1654856780000|2022-06-10 10:26:20|174.45|172.65|174.41|172.61|174.46|172.66|174.38|172.58|9
1654856790000|2022-06-10 10:26:30|174.4|172.6|174.39|172.59|174.4|172.6|174.39|172.59|2
1654856800000|2022-06-10 10:26:40|174.4|172.6|174.54|172.74|174.56|172.76|174.4|172.6|14
1654856810000|2022-06-10 10:26:50|174.53|172.73|174.5|172.7|174.53|172.73|174.5|172.7|3
1654856820000|2022-06-10 10:27:00|174.51|172.71|174.53|172.73|174.57|172.77|174.51|172.71|7
1654856830000|2022-06-10 10:27:10|174.54|172.74|174.61|172.81|174.62|172.82|174.53|172.73|8
1654856840000|2022-06-10 10:27:20|174.62|172.82|174.71|172.91|174.71|172.91|174.61|172.81|8
1654856850000|2022-06-10 10:27:30|174.7|172.9|174.45|172.65|174.71|172.91|174.43|172.63|10
1654856860000|2022-06-10 10:27:40|174.44|172.64|174.34|172.54|174.45|172.65|174.27|172.47|18
1654856870000|2022-06-10 10:27:50|174.33|172.53|174.32|172.52|174.35|172.55|174.3|172.5|12
1654856880000|2022-06-10 10:28:00|174.33|172.53|174.87|173.07|174.87|173.07|174.28|172.48|15
1654856890000|2022-06-10 10:28:10|174.92|173.12|175.02|173.22|175.02|173.22|174.83|173.03|21
1654856900000|2022-06-10 10:28:20|175.01|173.21|175.13|173.33|175.3|173.5|175.01|173.21|15
1654856910000|2022-06-10 10:28:30|175.16|173.36|175.2|173.4|175.2|173.4|174.95|173.15|25
1654856920000|2022-06-10 10:28:40|175.22|173.42|175.3|173.5|175.32|173.52|175.22|173.42|11
1654856930000|2022-06-10 10:28:50|175.31|173.51|175.31|173.51|175.32|173.52|175.31|173.51|3
1654856940000|2022-06-10 10:29:00|175.32|173.52|175.28|173.48|175.32|173.52|175.28|173.48|5
1654856950000|2022-06-10 10:29:10|175.29|173.49|175.31|173.51|175.32|173.52|175.29|173.49|4
1654856960000|2022-06-10 10:29:20|175.3|173.5|175.36|173.56|175.36|173.56|175.28|173.48|9
1654856970000|2022-06-10 10:29:30|175.37|173.57|175.2|173.4|175.37|173.57|175.2|173.4|11
1654856980000|2022-06-10 10:29:40|175.21|173.41|175.2|173.4|175.21|173.41|175.19|173.39|6
1654856990000|2022-06-10 10:29:50|175.21|173.41|175.21|173.41|175.23|173.43|175.2|173.4|9
1654857000000|2022-06-10 10:30:00|175.2|173.4|175.21|173.41|175.21|173.41|175.19|173.39|7
1654857010000|2022-06-10 10:30:10|175.22|173.42|175.22|173.42|175.27|173.47|175.22|173.42|7
1654857020000|2022-06-10 10:30:20|175.21|173.41|175.21|173.41|175.21|173.41|175.21|173.41|1
1654857030000|2022-06-10 10:30:30|175.22|173.42|175.27|173.47|175.27|173.47|175.22|173.42|5
1654857040000|2022-06-10 10:30:40|175.26|173.46|175.27|173.47|175.27|173.47|175.24|173.44|8
1654857050000|2022-06-10 10:30:50|175.31|173.51|175.34|173.54|175.34|173.54|175.31|173.51|3
1654857060000|2022-06-10 10:31:00|175.35|173.55|175.38|173.58|175.38|173.58|175.35|173.55|4
1654857080000|2022-06-10 10:31:20|175.36|173.56|175.35|173.55|175.36|173.56|175.34|173.54|4
1654857090000|2022-06-10 10:31:30|175.36|173.56|175.35|173.55|175.36|173.56|175.35|173.55|6
1654857110000|2022-06-10 10:31:50|175.34|173.54|175.35|173.55|175.35|173.55|175.34|173.54|4
1654857120000|2022-06-10 10:32:00|175.34|173.54|175.35|173.55|175.35|173.55|175.34|173.54|10
1654857130000|2022-06-10 10:32:10|175.34|173.54|175.35|173.55|175.35|173.55|175.31|173.51|6
1654857140000|2022-06-10 10:32:20|175.36|173.56|175.36|173.56|175.36|173.56|175.36|173.56|1
1654857150000|2022-06-10 10:32:30|175.35|173.55|175.4|173.6|175.4|173.6|175.35|173.55|5
1654857160000|2022-06-10 10:32:40|175.41|173.61|175.47|173.67|175.47|173.67|175.41|173.61|9
1654857170000|2022-06-10 10:32:50|175.46|173.66|175.45|173.65|175.46|173.66|175.45|173.65|4
1654857180000|2022-06-10 10:33:00|175.46|173.66|175.44|173.64|175.46|173.66|175.43|173.63|6
1654857190000|2022-06-10 10:33:10|175.43|173.63|175.41|173.61|175.43|173.63|175.4|173.6|4
1654857200000|2022-06-10 10:33:20|175.4|173.6|175.4|173.6|175.4|173.6|175.4|173.6|1
1654857210000|2022-06-10 10:33:30|175.39|173.59|175.39|173.59|175.4|173.6|175.39|173.59|7
1654857220000|2022-06-10 10:33:40|175.4|173.6|175.43|173.63|175.43|173.63|175.39|173.59|12
1654857230000|2022-06-10 10:33:50|175.4|173.6|175.39|173.59|175.4|173.6|175.39|173.59|4
1654857240000|2022-06-10 10:34:00|175.4|173.6|175.36|173.56|175.4|173.6|175.36|173.56|3
1654857250000|2022-06-10 10:34:10|175.37|173.57|175.39|173.59|175.39|173.59|175.37|173.57|2
1654857270000|2022-06-10 10:34:30|175.37|173.57|175.37|173.57|175.37|173.57|175.36|173.56|7
1654857280000|2022-06-10 10:34:40|175.36|173.56|175.36|173.56|175.36|173.56|175.36|173.56|1
1654857290000|2022-06-10 10:34:50|175.32|173.52|175.24|173.44|175.32|173.52|175.24|173.44|5
1654857300000|2022-06-10 10:35:00|175.22|173.42|175.22|173.42|175.25|173.45|175.2|173.4|10
1654857310000|2022-06-10 10:35:10|175.26|173.46|175.29|173.49|175.31|173.51|175.26|173.46|10
1654857320000|2022-06-10 10:35:20|175.28|173.48|175.27|173.47|175.29|173.49|175.27|173.47|3
1654857330000|2022-06-10 10:35:30|175.28|173.48|175.27|173.47|175.28|173.48|175.27|173.47|2
1654857340000|2022-06-10 10:35:40|175.34|173.54|175.25|173.45|175.36|173.56|175.25|173.45|8
1654857350000|2022-06-10 10:35:50|175.24|173.44|175.2|173.4|175.24|173.44|175.19|173.39|7
1654857360000|2022-06-10 10:36:00|175.19|173.39|175.16|173.36|175.19|173.39|175.15|173.35|7
1654857370000|2022-06-10 10:36:10|175.17|173.37|175.19|173.39|175.19|173.39|175.17|173.37|7
1654857380000|2022-06-10 10:36:20|175.18|173.38|175.17|173.37|175.19|173.39|175.17|173.37|8
1654857390000|2022-06-10 10:36:30|175.16|173.36|175.16|173.36|175.17|173.37|175.16|173.36|3
1654857400000|2022-06-10 10:36:40|175.17|173.37|175.16|173.36|175.17|173.37|175.16|173.36|2
1654857410000|2022-06-10 10:36:50|175.15|173.35|175.14|173.34|175.15|173.35|175.1|173.3|7
1654857430000|2022-06-10 10:37:10|175.13|173.33|175.11|173.31|175.18|173.38|175.1|173.3|9
1654857440000|2022-06-10 10:37:20|175.1|173.3|175.07|173.27|175.1|173.3|175.07|173.27|4
1654857450000|2022-06-10 10:37:30|175.08|173.28|175.09|173.29|175.1|173.3|175.08|173.28|4
1654857460000|2022-06-10 10:37:40|175.04|173.24|175.06|173.26|175.07|173.27|175.04|173.24|5
1654857470000|2022-06-10 10:37:50|175.09|173.29|175.05|173.25|175.09|173.29|175.05|173.25|3
1654857480000|2022-06-10 10:38:00|175.04|173.24|174.99|173.19|175.05|173.25|174.98|173.18|8
1654857490000|2022-06-10 10:38:10|174.98|173.18|174.81|173.01|174.99|173.19|174.8|173|17
1654857500000|2022-06-10 10:38:20|174.82|173.02|174.83|173.03|174.83|173.03|174.81|173.01|6
1654857510000|2022-06-10 10:38:30|174.82|173.02|174.83|173.03|174.83|173.03|174.82|173.02|4
1654857520000|2022-06-10 10:38:40|174.8|173|174.8|173|174.81|173.01|174.79|172.99|5
1654857530000|2022-06-10 10:38:50|174.79|172.99|174.75|172.95|174.8|173|174.75|172.95|3
1654857540000|2022-06-10 10:39:00|174.74|172.94|174.73|172.93|174.74|172.94|174.71|172.91|3
1654857550000|2022-06-10 10:39:10|174.75|172.95|174.74|172.94|174.75|172.95|174.74|172.94|2
1654857570000|2022-06-10 10:39:30|174.75|172.95|174.73|172.93|174.75|172.95|174.69|172.89|7
1654857580000|2022-06-10 10:39:40|174.72|172.92|174.66|172.86|174.75|172.95|174.66|172.86|9
1654857590000|2022-06-10 10:39:50|174.67|172.87|174.62|172.82|174.68|172.88|174.62|172.82|11
1654857600000|2022-06-10 10:40:00|174.61|172.81|174.61|172.81|174.63|172.83|174.61|172.81|8
1654857610000|2022-06-10 10:40:10|174.6|172.8|174.6|172.8|174.61|172.81|174.59|172.79|5
1654857620000|2022-06-10 10:40:20|174.61|172.81|174.6|172.8|174.61|172.81|174.6|172.8|4
1654857630000|2022-06-10 10:40:30|174.59|172.79|174.6|172.8|174.6|172.8|174.59|172.79|2
1654857640000|2022-06-10 10:40:40|174.59|172.79|174.59|172.79|174.59|172.79|174.59|172.79|1
1654857650000|2022-06-10 10:40:50|174.6|172.8|174.6|172.8|174.6|172.8|174.59|172.79|3
1654857670000|2022-06-10 10:41:10|174.61|172.81|174.61|172.81|174.61|172.81|174.6|172.8|5
1654857680000|2022-06-10 10:41:20|174.6|172.8|174.95|173.15|174.96|173.16|174.6|172.8|9
1654857700000|2022-06-10 10:41:40|174.96|173.16|174.96|173.16|174.96|173.16|174.96|173.16|1
1654857710000|2022-06-10 10:41:50|174.97|173.17|175.11|173.31|175.14|173.34|174.97|173.17|11
1654857720000|2022-06-10 10:42:00|175.09|173.29|175.1|173.3|175.11|173.31|175.09|173.29|8
1654857740000|2022-06-10 10:42:20|175.11|173.31|175.02|173.22|175.11|173.31|175.02|173.22|5
1654857750000|2022-06-10 10:42:30|175.03|173.23|175.05|173.25|175.05|173.25|175.03|173.23|5
1654857760000|2022-06-10 10:42:40|175.04|173.24|175.05|173.25|175.06|173.26|175.04|173.24|7
1654857770000|2022-06-10 10:42:50|175.04|173.24|175.06|173.26|175.07|173.27|175.03|173.23|9
1654857780000|2022-06-10 10:43:00|175.07|173.27|175.05|173.25|175.07|173.27|175.04|173.24|4
1654857790000|2022-06-10 10:43:10|175.07|173.27|175.12|173.32|175.12|173.32|175.06|173.26|10
1654857800000|2022-06-10 10:43:20|175.13|173.33|175.11|173.31|175.15|173.35|175.11|173.31|8
1654857810000|2022-06-10 10:43:30|175.1|173.3|175.08|173.28|175.1|173.3|175.08|173.28|5
1654857820000|2022-06-10 10:43:40|175.07|173.27|175.13|173.33|175.13|173.33|175.05|173.25|8
1654857830000|2022-06-10 10:43:50|175.14|173.34|175.13|173.33|175.14|173.34|175.13|173.33|4
1654857840000|2022-06-10 10:44:00|175.14|173.34|175.11|173.31|175.15|173.35|175.11|173.31|5
1654857850000|2022-06-10 10:44:10|175.1|173.3|175|173.2|175.1|173.3|174.99|173.19|8
1654857870000|2022-06-10 10:44:30|174.99|173.19|174.98|173.18|174.99|173.19|174.98|173.18|2
1654857880000|2022-06-10 10:44:40|174.96|173.16|174.97|173.17|174.97|173.17|174.96|173.16|2
1654857890000|2022-06-10 10:44:50|174.96|173.16|175.01|173.21|175.01|173.21|174.96|173.16|4
1654857900000|2022-06-10 10:45:00|174.99|173.19|175|173.2|175.01|173.21|174.99|173.19|8
1654857910000|2022-06-10 10:45:10|174.98|173.18|174.98|173.18|174.98|173.18|174.97|173.17|3
1654857920000|2022-06-10 10:45:20|174.99|173.19|175.11|173.31|175.11|173.31|174.99|173.19|6
1654857930000|2022-06-10 10:45:30|175.1|173.3|175.18|173.38|175.19|173.39|175.1|173.3|10
1654857940000|2022-06-10 10:45:40|175.19|173.39|175.38|173.58|175.38|173.58|175.19|173.39|6
1654857950000|2022-06-10 10:45:50|175.39|173.59|175.37|173.57|175.4|173.6|175.36|173.56|6
1654857960000|2022-06-10 10:46:00|175.36|173.56|175.26|173.46|175.36|173.56|175.26|173.46|7
1654857970000|2022-06-10 10:46:10|175.25|173.45|175.24|173.44|175.26|173.46|175.23|173.43|6
1654857980000|2022-06-10 10:46:20|175.23|173.43|175.21|173.41|175.23|173.43|175.2|173.4|7
1654857990000|2022-06-10 10:46:30|175.2|173.4|175.21|173.41|175.22|173.42|175.2|173.4|4
1654858000000|2022-06-10 10:46:40|175.22|173.42|175.32|173.52|175.32|173.52|175.21|173.41|6
1654858010000|2022-06-10 10:46:50|175.31|173.51|175.23|173.43|175.31|173.51|175.22|173.42|7
1654858020000|2022-06-10 10:47:00|175.28|173.48|175.29|173.49|175.29|173.49|175.27|173.47|4
1654858030000|2022-06-10 10:47:10|175.3|173.5|175.33|173.53|175.33|173.53|175.28|173.48|7
1654858040000|2022-06-10 10:47:20|175.34|173.54|175.37|173.57|175.38|173.58|175.34|173.54|5
1654858050000|2022-06-10 10:47:30|175.38|173.58|175.38|173.58|175.38|173.58|175.38|173.58|1
1654858060000|2022-06-10 10:47:40|175.39|173.59|175.54|173.74|175.62|173.82|175.39|173.59|12
1654858070000|2022-06-10 10:47:50|175.55|173.75|175.59|173.79|175.63|173.83|175.55|173.75|5
1654858080000|2022-06-10 10:48:00|175.6|173.8|175.63|173.83|175.64|173.84|175.52|173.72|18
1654858090000|2022-06-10 10:48:10|175.62|173.82|175.5|173.7|175.62|173.82|175.5|173.7|10
1654858100000|2022-06-10 10:48:20|175.51|173.71|175.5|173.7|175.51|173.71|175.5|173.7|4
1654858110000|2022-06-10 10:48:30|175.49|173.69|175.51|173.71|175.51|173.71|175.49|173.69|3
1654858120000|2022-06-10 10:48:40|175.5|173.7|175.51|173.71|175.51|173.71|175.5|173.7|10
1654858130000|2022-06-10 10:48:50|175.5|173.7|175.49|173.69|175.5|173.7|175.49|173.69|2
1654858140000|2022-06-10 10:49:00|175.41|173.61|175.45|173.65|175.45|173.65|175.41|173.61|4
1654858150000|2022-06-10 10:49:10|175.44|173.64|175.44|173.64|175.44|173.64|175.43|173.63|5
1654858160000|2022-06-10 10:49:20|175.45|173.65|175.47|173.67|175.47|173.67|175.45|173.65|5
1654858170000|2022-06-10 10:49:30|175.46|173.66|175.47|173.67|175.47|173.67|175.46|173.66|6
1654858180000|2022-06-10 10:49:40|175.46|173.66|175.46|173.66|175.47|173.67|175.46|173.66|3
1654858200000|2022-06-10 10:50:00|175.47|173.67|175.56|173.76|175.56|173.76|175.47|173.67|8
1654858210000|2022-06-10 10:50:10|175.57|173.77|175.57|173.77|175.57|173.77|175.56|173.76|5
1654858240000|2022-06-10 10:50:40|175.58|173.78|175.58|173.78|175.58|173.78|175.57|173.77|7
1654858250000|2022-06-10 10:50:50|175.57|173.77|175.58|173.78|175.58|173.78|175.56|173.76|6
1654858260000|2022-06-10 10:51:00|175.57|173.77|175.56|173.76|175.58|173.78|175.56|173.76|10
1654858270000|2022-06-10 10:51:10|175.57|173.77|175.53|173.73|175.57|173.77|175.53|173.73|3
1654858280000|2022-06-10 10:51:20|175.5|173.7|175.46|173.66|175.5|173.7|175.46|173.66|5
1654858290000|2022-06-10 10:51:30|175.47|173.67|175.51|173.71|175.51|173.71|175.47|173.67|4
1654858300000|2022-06-10 10:51:40|175.5|173.7|175.51|173.71|175.51|173.71|175.5|173.7|2
1654858320000|2022-06-10 10:52:00|175.5|173.7|175.39|173.59|175.51|173.71|175.38|173.58|11
1654858330000|2022-06-10 10:52:10|175.38|173.58|175.38|173.58|175.38|173.58|175.38|173.58|1
1654858340000|2022-06-10 10:52:20|175.32|173.52|175.31|173.51|175.32|173.52|175.31|173.51|2
1654858350000|2022-06-10 10:52:30|175.32|173.52|175.34|173.54|175.34|173.54|175.31|173.51|5
1654858370000|2022-06-10 10:52:50|175.35|173.55|175.46|173.66|175.46|173.66|175.34|173.54|11
1654858380000|2022-06-10 10:53:00|175.43|173.63|175.49|173.69|175.49|173.69|175.42|173.62|9
1654858390000|2022-06-10 10:53:10|175.48|173.68|175.49|173.69|175.49|173.69|175.48|173.68|4
1654858400000|2022-06-10 10:53:20|175.48|173.68|175.49|173.69|175.49|173.69|175.48|173.68|2
1654858410000|2022-06-10 10:53:30|175.48|173.68|175.46|173.66|175.49|173.69|175.46|173.66|6
1654858420000|2022-06-10 10:53:40|175.47|173.67|175.48|173.68|175.49|173.69|175.47|173.67|6
1654858430000|2022-06-10 10:53:50|175.49|173.69|175.48|173.68|175.49|173.69|175.47|173.67|8
1654858440000|2022-06-10 10:54:00|175.49|173.69|175.5|173.7|175.5|173.7|175.49|173.69|2
1654858460000|2022-06-10 10:54:20|175.49|173.69|175.45|173.65|175.49|173.69|175.41|173.61|7
1654858470000|2022-06-10 10:54:30|175.46|173.66|175.47|173.67|175.47|173.67|175.45|173.65|7
1654858480000|2022-06-10 10:54:40|175.48|173.68|175.47|173.67|175.48|173.68|175.47|173.67|2
1654858500000|2022-06-10 10:55:00|175.48|173.68|175.48|173.68|175.48|173.68|175.47|173.67|3
1654858510000|2022-06-10 10:55:10|175.47|173.67|175.46|173.66|175.47|173.67|175.46|173.66|2
1654858520000|2022-06-10 10:55:20|175.47|173.67|175.49|173.69|175.49|173.69|175.47|173.67|3
1654858530000|2022-06-10 10:55:30|175.48|173.68|175.46|173.66|175.48|173.68|175.46|173.66|4
1654858550000|2022-06-10 10:55:50|175.47|173.67|175.48|173.68|175.48|173.68|175.47|173.67|12
1654858560000|2022-06-10 10:56:00|175.47|173.67|175.51|173.71|175.51|173.71|175.43|173.63|12
1654858570000|2022-06-10 10:56:10|175.52|173.72|175.48|173.68|175.52|173.72|175.47|173.67|6
1654858580000|2022-06-10 10:56:20|175.47|173.67|175.48|173.68|175.48|173.68|175.46|173.66|4
1654858590000|2022-06-10 10:56:30|175.47|173.67|175.47|173.67|175.48|173.68|175.47|173.67|5
1654858600000|2022-06-10 10:56:40|175.48|173.68|175.46|173.66|175.48|173.68|175.46|173.66|3
1654858620000|2022-06-10 10:57:00|175.45|173.65|175.41|173.61|175.45|173.65|175.41|173.61|2
1654858630000|2022-06-10 10:57:10|175.42|173.62|175.36|173.56|175.42|173.62|175.36|173.56|8
1654858640000|2022-06-10 10:57:20|175.37|173.57|175.42|173.62|175.42|173.62|175.37|173.57|7
1654858650000|2022-06-10 10:57:30|175.41|173.61|175.42|173.62|175.42|173.62|175.41|173.61|6
1654858670000|2022-06-10 10:57:50|175.41|173.61|175.41|173.61|175.41|173.61|175.41|173.61|1
1654858680000|2022-06-10 10:58:00|175.42|173.62|175.38|173.58|175.43|173.63|175.38|173.58|5
1654858690000|2022-06-10 10:58:10|175.37|173.57|175.39|173.59|175.39|173.59|175.37|173.57|5
1654858700000|2022-06-10 10:58:20|175.38|173.58|175.44|173.64|175.44|173.64|175.38|173.58|6
1654858710000|2022-06-10 10:58:30|175.43|173.63|175.51|173.71|175.51|173.71|175.43|173.63|5
1654858720000|2022-06-10 10:58:40|175.5|173.7|175.51|173.71|175.51|173.71|175.46|173.66|7
1654858730000|2022-06-10 10:58:50|175.5|173.7|175.45|173.65|175.51|173.71|175.44|173.64|7
1654858740000|2022-06-10 10:59:00|175.44|173.64|175.44|173.64|175.45|173.65|175.44|173.64|3
1654858750000|2022-06-10 10:59:10|175.45|173.65|175.52|173.72|175.52|173.72|175.45|173.65|3
1654858770000|2022-06-10 10:59:30|175.53|173.73|175.52|173.72|175.53|173.73|175.52|173.72|2
1654858780000|2022-06-10 10:59:40|175.53|173.73|175.58|173.78|175.58|173.78|175.53|173.73|4
1654858790000|2022-06-10 10:59:50|175.61|173.81|175.6|173.8|175.61|173.81|175.59|173.79|6
1654858800000|2022-06-10 11:00:00|175.59|173.79|175.37|173.57|175.59|173.79|175.37|173.57|14
1654858810000|2022-06-10 11:00:10|175.38|173.58|175.38|173.58|175.38|173.58|175.36|173.56|5
1654858820000|2022-06-10 11:00:20|175.37|173.57|175.26|173.46|175.37|173.57|175.23|173.43|6
1654858830000|2022-06-10 11:00:30|175.27|173.47|175.3|173.5|175.33|173.53|175.26|173.46|11
1654858840000|2022-06-10 11:00:40|175.31|173.51|175.3|173.5|175.31|173.51|175.27|173.47|7
1654858850000|2022-06-10 11:00:50|175.29|173.49|175.3|173.5|175.3|173.5|175.29|173.49|2
1654858860000|2022-06-10 11:01:00|175.31|173.51|175.3|173.5|175.32|173.52|175.28|173.48|9
1654858870000|2022-06-10 11:01:10|175.29|173.49|175.23|173.43|175.29|173.49|175.21|173.41|17
1654858880000|2022-06-10 11:01:20|175.25|173.45|175.24|173.44|175.29|173.49|175.23|173.43|9
1654858890000|2022-06-10 11:01:30|175.25|173.45|175.27|173.47|175.27|173.47|175.25|173.45|5
1654858900000|2022-06-10 11:01:40|175.26|173.46|175.27|173.47|175.27|173.47|175.26|173.46|2
1654858910000|2022-06-10 11:01:50|175.26|173.46|175.23|173.43|175.26|173.46|175.23|173.43|5
1654858920000|2022-06-10 11:02:00|175.21|173.41|175.18|173.38|175.21|173.41|175.17|173.37|8
1654858930000|2022-06-10 11:02:10|175.17|173.37|175.15|173.35|175.17|173.37|175.15|173.35|7
1654858940000|2022-06-10 11:02:20|175.09|173.29|175.01|173.21|175.09|173.29|175.01|173.21|7
1654858950000|2022-06-10 11:02:30|175|173.2|174.83|173.03|175|173.2|174.82|173.02|4
1654858960000|2022-06-10 11:02:40|174.84|173.04|174.86|173.06|174.87|173.07|174.84|173.04|10
1654858970000|2022-06-10 11:02:50|174.87|173.07|174.87|173.07|174.87|173.07|174.87|173.07|1
1654858980000|2022-06-10 11:03:00|174.86|173.06|174.82|173.02|174.86|173.06|174.82|173.02|8
1654858990000|2022-06-10 11:03:10|174.81|173.01|174.8|173|174.81|173.01|174.78|172.98|5
1654859000000|2022-06-10 11:03:20|174.81|173.01|174.78|172.98|174.81|173.01|174.78|172.98|3
1654859010000|2022-06-10 11:03:30|174.79|172.99|174.78|172.98|174.79|172.99|174.78|172.98|2
1654859020000|2022-06-10 11:03:40|174.84|173.04|174.83|173.03|174.85|173.05|174.82|173.02|5
1654859030000|2022-06-10 11:03:50|174.82|173.02|174.79|172.99|174.82|173.02|174.78|172.98|5
1654859040000|2022-06-10 11:04:00|174.8|173|174.94|173.14|174.95|173.15|174.79|172.99|10
1654859050000|2022-06-10 11:04:10|174.99|173.19|175.01|173.21|175.11|173.31|174.99|173.19|11
1654859060000|2022-06-10 11:04:20|175.02|173.22|175.02|173.22|175.03|173.23|175.02|173.22|5
1654859070000|2022-06-10 11:04:30|175.03|173.23|175.08|173.28|175.12|173.32|175.03|173.23|10
1654859080000|2022-06-10 11:04:40|175.05|173.25|175.1|173.3|175.1|173.3|175|173.2|10
1654859090000|2022-06-10 11:04:50|175.09|173.29|175.09|173.29|175.09|173.29|175.08|173.28|5
1654859100000|2022-06-10 11:05:00|175.08|173.28|175.1|173.3|175.1|173.3|175.08|173.28|5
1654859110000|2022-06-10 11:05:10|175.09|173.29|175.07|173.27|175.09|173.29|175.07|173.27|6
1654859120000|2022-06-10 11:05:20|175.08|173.28|175.08|173.28|175.09|173.29|175.07|173.27|5
1654859130000|2022-06-10 11:05:30|175.09|173.29|175.08|173.28|175.09|173.29|175.08|173.28|2
1654859140000|2022-06-10 11:05:40|175.09|173.29|175.09|173.29|175.09|173.29|175.09|173.29|1
1654859150000|2022-06-10 11:05:50|175.08|173.28|175.03|173.23|175.08|173.28|175.03|173.23|2
1654859160000|2022-06-10 11:06:00|175.04|173.24|175.02|173.22|175.04|173.24|175.02|173.22|7
1654859170000|2022-06-10 11:06:10|175.03|173.23|175.14|173.34|175.15|173.35|175.03|173.23|8
1654859180000|2022-06-10 11:06:20|175.13|173.33|175.13|173.33|175.13|173.33|175.13|173.33|1
1654859200000|2022-06-10 11:06:40|175.12|173.32|175.09|173.29|175.12|173.32|175.09|173.29|3
1654859210000|2022-06-10 11:06:50|175.1|173.3|175.09|173.29|175.11|173.31|175.09|173.29|3
1654859220000|2022-06-10 11:07:00|175.1|173.3|175.25|173.45|175.25|173.45|175.1|173.3|4
1654859230000|2022-06-10 11:07:10|175.26|173.46|175.25|173.45|175.26|173.46|175.24|173.44|5
1654859240000|2022-06-10 11:07:20|175.24|173.44|175.23|173.43|175.25|173.45|175.22|173.42|6
1654859250000|2022-06-10 11:07:30|175.24|173.44|175.22|173.42|175.24|173.44|175.22|173.42|3
1654859270000|2022-06-10 11:07:50|175.24|173.44|175.28|173.48|175.28|173.48|175.24|173.44|3
1654859280000|2022-06-10 11:08:00|175.29|173.49|175.28|173.48|175.29|173.49|175.28|173.48|2
1654859290000|2022-06-10 11:08:10|175.29|173.49|175.3|173.5|175.3|173.5|175.29|173.49|2
1654859300000|2022-06-10 11:08:20|175.29|173.49|175.29|173.49|175.29|173.49|175.29|173.49|1
1654859330000|2022-06-10 11:08:50|175.34|173.54|175.45|173.65|175.45|173.65|175.34|173.54|9
1654859340000|2022-06-10 11:09:00|175.43|173.63|175.41|173.61|175.45|173.65|175.4|173.6|11
1654859350000|2022-06-10 11:09:10|175.4|173.6|175.41|173.61|175.42|173.62|175.4|173.6|3
1654859360000|2022-06-10 11:09:20|175.4|173.6|175.41|173.61|175.41|173.61|175.4|173.6|2
1654859370000|2022-06-10 11:09:30|175.4|173.6|175.39|173.59|175.4|173.6|175.39|173.59|2
1654859380000|2022-06-10 11:09:40|175.41|173.61|175.42|173.62|175.42|173.62|175.41|173.61|2
1654859390000|2022-06-10 11:09:50|175.43|173.63|175.43|173.63|175.44|173.64|175.43|173.63|3
1654859400000|2022-06-10 11:10:00|175.42|173.62|175.42|173.62|175.45|173.65|175.41|173.61|8
1654859410000|2022-06-10 11:10:10|175.43|173.63|175.4|173.6|175.43|173.63|175.4|173.6|3
1654859420000|2022-06-10 11:10:20|175.41|173.61|175.43|173.63|175.43|173.63|175.41|173.61|5
1654859430000|2022-06-10 11:10:30|175.46|173.66|175.5|173.7|175.51|173.71|175.46|173.66|7
1654859440000|2022-06-10 11:10:40|175.51|173.71|175.52|173.72|175.54|173.74|175.5|173.7|9
1654859450000|2022-06-10 11:10:50|175.51|173.71|175.49|173.69|175.51|173.71|175.45|173.65|12
1654859460000|2022-06-10 11:11:00|175.5|173.7|175.47|173.67|175.52|173.72|175.47|173.67|8
1654859470000|2022-06-10 11:11:10|175.46|173.66|175.46|173.66|175.46|173.66|175.46|173.66|1
1654859480000|2022-06-10 11:11:20|175.45|173.65|175.41|173.61|175.45|173.65|175.41|173.61|4
1654859490000|2022-06-10 11:11:30|175.4|173.6|175.44|173.64|175.46|173.66|175.4|173.6|9
1654859500000|2022-06-10 11:11:40|175.45|173.65|175.42|173.62|175.46|173.66|175.42|173.62|5
1654859510000|2022-06-10 11:11:50|175.37|173.57|175.37|173.57|175.37|173.57|175.37|173.57|1
1654859520000|2022-06-10 11:12:00|175.38|173.58|175.38|173.58|175.38|173.58|175.38|173.58|1
1654859530000|2022-06-10 11:12:10|175.39|173.59|175.42|173.62|175.42|173.62|175.39|173.59|4
1654859540000|2022-06-10 11:12:20|175.41|173.61|175.4|173.6|175.42|173.62|175.4|173.6|4
1654859550000|2022-06-10 11:12:30|175.39|173.59|175.39|173.59|175.39|173.59|175.39|173.59|1
1654859580000|2022-06-10 11:13:00|175.38|173.58|175.38|173.58|175.38|173.58|175.38|173.58|1
1654859590000|2022-06-10 11:13:10|175.37|173.57|175.36|173.56|175.37|173.57|175.36|173.56|2
1654859610000|2022-06-10 11:13:30|175.42|173.62|175.4|173.6|175.42|173.62|175.4|173.6|3
1654859630000|2022-06-10 11:13:50|175.39|173.59|175.42|173.62|175.42|173.62|175.39|173.59|4
1654859660000|2022-06-10 11:14:20|175.4|173.6|175.41|173.61|175.41|173.61|175.4|173.6|4
1654859680000|2022-06-10 11:14:40|175.42|173.62|175.42|173.62|175.42|173.62|175.42|173.62|1
1654859690000|2022-06-10 11:14:50|175.4|173.6|175.38|173.58|175.41|173.61|175.38|173.58|4
1654859700000|2022-06-10 11:15:00|175.39|173.59|175.42|173.62|175.43|173.63|175.39|173.59|3
1654859710000|2022-06-10 11:15:10|175.41|173.61|175.39|173.59|175.41|173.61|175.39|173.59|4
1654859720000|2022-06-10 11:15:20|175.41|173.61|175.39|173.59|175.41|173.61|175.39|173.59|4
1654859730000|2022-06-10 11:15:30|175.38|173.58|175.37|173.57|175.38|173.58|175.37|173.57|2
1654859780000|2022-06-10 11:16:20|175.38|173.58|175.42|173.62|175.42|173.62|175.38|173.58|5
1654859790000|2022-06-10 11:16:30|175.41|173.61|175.39|173.59|175.41|173.61|175.39|173.59|3
1654859850000|2022-06-10 11:17:30|175.41|173.61|175.42|173.62|175.42|173.62|175.39|173.59|3
1654859860000|2022-06-10 11:17:40|175.41|173.61|175.41|173.61|175.42|173.62|175.41|173.61|5
1654859870000|2022-06-10 11:17:50|175.4|173.6|175.39|173.59|175.4|173.6|175.39|173.59|2
1654859880000|2022-06-10 11:18:00|175.4|173.6|175.39|173.59|175.4|173.6|175.39|173.59|2
1654859890000|2022-06-10 11:18:10|175.4|173.6|175.39|173.59|175.4|173.6|175.37|173.57|8
1654859910000|2022-06-10 11:18:30|175.38|173.58|175.39|173.59|175.39|173.59|175.38|173.58|2
1654859920000|2022-06-10 11:18:40|175.4|173.6|175.39|173.59|175.4|173.6|175.39|173.59|2
1654859930000|2022-06-10 11:18:50|175.38|173.58|175.37|173.57|175.38|173.58|175.37|173.57|2
1654859950000|2022-06-10 11:19:10|175.36|173.56|175.36|173.56|175.36|173.56|175.36|173.56|1
1654859960000|2022-06-10 11:19:20|175.38|173.58|175.36|173.56|175.38|173.58|175.35|173.55|6
1654859970000|2022-06-10 11:19:30|175.35|173.55|175.35|173.55|175.35|173.55|175.35|173.55|1
1654859980000|2022-06-10 11:19:40|175.32|173.52|175.33|173.53|175.33|173.53|175.31|173.51|3
1654859990000|2022-06-10 11:19:50|175.32|173.52|175.32|173.52|175.32|173.52|175.32|173.52|1
1654860010000|2022-06-10 11:20:10|175.31|173.51|175.25|173.45|175.31|173.51|175.24|173.44|6
1654860030000|2022-06-10 11:20:30|175.23|173.43|175.19|173.39|175.23|173.43|175.19|173.39|6
1654860040000|2022-06-10 11:20:40|175.18|173.38|175.17|173.37|175.18|173.38|175.17|173.37|2
1654860050000|2022-06-10 11:20:50|175.18|173.38|175.23|173.43|175.24|173.44|175.18|173.38|9
1654860060000|2022-06-10 11:21:00|175.24|173.44|175.28|173.48|175.28|173.48|175.24|173.44|3
1654860070000|2022-06-10 11:21:10|175.29|173.49|175.27|173.47|175.29|173.49|175.27|173.47|7
1654860080000|2022-06-10 11:21:20|175.24|173.44|175.24|173.44|175.24|173.44|175.24|173.44|1
1654860090000|2022-06-10 11:21:30|175.31|173.51|175.34|173.54|175.36|173.56|175.31|173.51|8
1654860100000|2022-06-10 11:21:40|175.35|173.55|175.35|173.55|175.37|173.57|175.35|173.55|7
1654860110000|2022-06-10 11:21:50|175.36|173.56|175.36|173.56|175.36|173.56|175.36|173.56|1
1654860120000|2022-06-10 11:22:00|175.35|173.55|175.33|173.53|175.35|173.55|175.33|173.53|3
1654860150000|2022-06-10 11:22:30|175.32|173.52|175.24|173.44|175.32|173.52|175.24|173.44|5
1654860180000|2022-06-10 11:23:00|175.23|173.43|175.2|173.4|175.23|173.43|175.2|173.4|2
1654860200000|2022-06-10 11:23:20|175.15|173.35|175.15|173.35|175.15|173.35|175.15|173.35|1
1654860210000|2022-06-10 11:23:30|175.14|173.34|175.13|173.33|175.14|173.34|175.13|173.33|2
1654860220000|2022-06-10 11:23:40|175.12|173.32|175.13|173.33|175.13|173.33|175.12|173.32|2
1654860230000|2022-06-10 11:23:50|175.16|173.36|175.18|173.38|175.19|173.39|175.15|173.35|11
1654860240000|2022-06-10 11:24:00|175.17|173.37|175.17|173.37|175.18|173.38|175.17|173.37|7
1654860250000|2022-06-10 11:24:10|175.16|173.36|175.16|173.36|175.18|173.38|175.16|173.36|3
1654860280000|2022-06-10 11:24:40|175.14|173.34|175.05|173.25|175.14|173.34|175.04|173.24|6
1654860300000|2022-06-10 11:25:00|175.04|173.24|175.04|173.24|175.05|173.25|175.04|173.24|3
1654860320000|2022-06-10 11:25:20|175.03|173.23|175.03|173.23|175.03|173.23|175.03|173.23|1
1654860370000|2022-06-10 11:26:10|175|173.2|174.96|173.16|175|173.2|174.96|173.16|5
1654860380000|2022-06-10 11:26:20|174.86|173.06|174.76|172.96|174.86|173.06|174.76|172.96|8
1654860390000|2022-06-10 11:26:30|174.77|172.97|174.73|172.93|174.77|172.97|174.73|172.93|4
1654860400000|2022-06-10 11:26:40|174.7|172.9|174.69|172.89|174.71|172.91|174.69|172.89|6
1654860410000|2022-06-10 11:26:50|174.67|172.87|174.75|172.95|174.75|172.95|174.67|172.87|7
1654860420000|2022-06-10 11:27:00|174.76|172.96|174.75|172.95|174.78|172.98|174.75|172.95|6
1654860430000|2022-06-10 11:27:10|174.76|172.96|174.76|172.96|174.76|172.96|174.76|172.96|1
1654860440000|2022-06-10 11:27:20|174.75|172.95|174.75|172.95|174.75|172.95|174.75|172.95|1
1654860450000|2022-06-10 11:27:30|174.76|172.96|174.75|172.95|174.76|172.96|174.75|172.95|2
1654860460000|2022-06-10 11:27:40|174.76|172.96|174.75|172.95|174.77|172.97|174.75|172.95|5
1654860470000|2022-06-10 11:27:50|174.76|172.96|174.7|172.9|174.76|172.96|174.69|172.89|9
1654860480000|2022-06-10 11:28:00|174.72|172.92|174.71|172.91|174.72|172.92|174.71|172.91|2
1654860490000|2022-06-10 11:28:10|174.72|172.92|174.77|172.97|174.77|172.97|174.72|172.92|2
1654860500000|2022-06-10 11:28:20|174.79|172.99|174.83|173.03|174.84|173.04|174.79|172.99|4
1654860510000|2022-06-10 11:28:30|174.84|173.04|174.87|173.07|174.88|173.08|174.84|173.04|6
1654860520000|2022-06-10 11:28:40|174.88|173.08|174.87|173.07|174.88|173.08|174.87|173.07|4
1654860530000|2022-06-10 11:28:50|174.85|173.05|174.93|173.13|174.95|173.15|174.82|173.02|9
1654860540000|2022-06-10 11:29:00|174.91|173.11|174.9|173.1|174.91|173.11|174.89|173.09|4
1654860550000|2022-06-10 11:29:10|174.88|173.08|174.89|173.09|174.89|173.09|174.88|173.08|4
1654860560000|2022-06-10 11:29:20|174.88|173.08|174.89|173.09|174.91|173.11|174.88|173.08|9
1654860570000|2022-06-10 11:29:30|174.86|173.06|174.87|173.07|174.87|173.07|174.85|173.05|4
1654860580000|2022-06-10 11:29:40|174.89|173.09|174.87|173.07|174.9|173.1|174.85|173.05|15
1654860590000|2022-06-10 11:29:50|174.88|173.08|174.86|173.06|174.88|173.08|174.86|173.06|3
1654860600000|2022-06-10 11:30:00|174.85|173.05|174.78|172.98|174.9|173.1|174.76|172.96|14
1654860610000|2022-06-10 11:30:10|174.77|172.97|174.77|172.97|174.77|172.97|174.77|172.97|1
1654860620000|2022-06-10 11:30:20|174.78|172.98|174.83|173.03|174.83|173.03|174.78|172.98|5
1654860630000|2022-06-10 11:30:30|174.84|173.04|174.91|173.11|174.91|173.11|174.84|173.04|4
1654860640000|2022-06-10 11:30:40|174.9|173.1|174.91|173.11|174.91|173.11|174.85|173.05|7
1654860650000|2022-06-10 11:30:50|174.92|173.12|174.97|173.17|174.98|173.18|174.92|173.12|10
1654860660000|2022-06-10 11:31:00|175.01|173.21|175.27|173.47|175.27|173.47|175.01|173.21|16
1654860670000|2022-06-10 11:31:10|175.32|173.52|175.15|173.35|175.34|173.54|175.15|173.35|13
1654860680000|2022-06-10 11:31:20|175.16|173.36|175.24|173.44|175.25|173.45|175.15|173.35|9
1654860690000|2022-06-10 11:31:30|175.3|173.5|175.26|173.46|175.34|173.54|175.26|173.46|11
1654860700000|2022-06-10 11:31:40|175.27|173.47|175.25|173.45|175.28|173.48|175.22|173.42|12
1654860710000|2022-06-10 11:31:50|175.24|173.44|175.23|173.43|175.24|173.44|175.22|173.42|6
1654860720000|2022-06-10 11:32:00|175.22|173.42|175.23|173.43|175.24|173.44|175.22|173.42|5
1654860730000|2022-06-10 11:32:10|175.22|173.42|175.34|173.54|175.36|173.56|175.22|173.42|11
1654860740000|2022-06-10 11:32:20|175.35|173.55|175.3|173.5|175.38|173.58|175.29|173.49|9
1654860750000|2022-06-10 11:32:30|175.31|173.51|175.3|173.5|175.32|173.52|175.3|173.5|10
1654860760000|2022-06-10 11:32:40|175.31|173.51|175.31|173.51|175.32|173.52|175.26|173.46|10
1654860770000|2022-06-10 11:32:50|175.3|173.5|175.3|173.5|175.31|173.51|175.28|173.48|10
1654860780000|2022-06-10 11:33:00|175.31|173.51|175.23|173.43|175.31|173.51|175.23|173.43|8
1654860790000|2022-06-10 11:33:10|175.24|173.44|175.24|173.44|175.25|173.45|175.23|173.43|5
1654860800000|2022-06-10 11:33:20|175.28|173.48|175.32|173.52|175.32|173.52|175.28|173.48|5
1654860810000|2022-06-10 11:33:30|175.31|173.51|175.4|173.6|175.4|173.6|175.31|173.51|13
1654860820000|2022-06-10 11:33:40|175.38|173.58|175.56|173.76|175.57|173.77|175.38|173.58|12
1654860830000|2022-06-10 11:33:50|175.54|173.74|175.44|173.64|175.55|173.75|175.44|173.64|8
1654860840000|2022-06-10 11:34:00|175.42|173.62|175.42|173.62|175.42|173.62|175.42|173.62|1
1654860850000|2022-06-10 11:34:10|175.4|173.6|175.35|173.55|175.4|173.6|175.34|173.54|5
1654860860000|2022-06-10 11:34:20|175.37|173.57|175.4|173.6|175.41|173.61|175.37|173.57|7
1654860870000|2022-06-10 11:34:30|175.39|173.59|175.37|173.57|175.39|173.59|175.37|173.57|3
1654860880000|2022-06-10 11:34:40|175.36|173.56|175.33|173.53|175.36|173.56|175.33|173.53|2
1654860900000|2022-06-10 11:35:00|175.32|173.52|175.29|173.49|175.33|173.53|175.27|173.47|9
1654860910000|2022-06-10 11:35:10|175.3|173.5|175.3|173.5|175.3|173.5|175.29|173.49|3
1654860920000|2022-06-10 11:35:20|175.32|173.52|175.37|173.57|175.37|173.57|175.32|173.52|10
1654860930000|2022-06-10 11:35:30|175.36|173.56|175.34|173.54|175.36|173.56|175.32|173.52|4
1654860940000|2022-06-10 11:35:40|175.37|173.57|175.4|173.6|175.4|173.6|175.37|173.57|7
1654860950000|2022-06-10 11:35:50|175.42|173.62|175.46|173.66|175.46|173.66|175.42|173.62|3
1654860960000|2022-06-10 11:36:00|175.45|173.65|175.49|173.69|175.55|173.75|175.42|173.62|12
1654860970000|2022-06-10 11:36:10|175.5|173.7|175.68|173.88|175.75|173.95|175.5|173.7|23
1654860980000|2022-06-10 11:36:20|175.67|173.87|175.53|173.73|175.67|173.87|175.53|173.73|12
1654860990000|2022-06-10 11:36:30|175.52|173.72|175.52|173.72|175.52|173.72|175.52|173.72|1
1654861000000|2022-06-10 11:36:40|175.53|173.73|175.74|173.94|175.78|173.98|175.53|173.73|14
1654861010000|2022-06-10 11:36:50|175.73|173.93|175.83|174.03|175.83|174.03|175.73|173.93|14
1654861020000|2022-06-10 11:37:00|175.86|174.06|175.87|174.07|175.88|174.08|175.86|174.06|3
1654861030000|2022-06-10 11:37:10|175.86|174.06|175.87|174.07|175.87|174.07|175.83|174.03|5
1654861040000|2022-06-10 11:37:20|175.86|174.06|175.83|174.03|175.86|174.06|175.83|174.03|4
1654861060000|2022-06-10 11:37:40|175.86|174.06|175.83|174.03|175.87|174.07|175.83|174.03|7
1654861070000|2022-06-10 11:37:50|175.82|174.02|175.83|174.03|175.83|174.03|175.82|174.02|2
1654861080000|2022-06-10 11:38:00|175.85|174.05|175.85|174.05|175.85|174.05|175.84|174.04|3
1654861090000|2022-06-10 11:38:10|175.84|174.04|175.84|174.04|175.84|174.04|175.83|174.03|3
1654861100000|2022-06-10 11:38:20|175.83|174.03|175.8|174|175.84|174.04|175.79|173.99|6
1654861110000|2022-06-10 11:38:30|175.79|173.99|175.75|173.95|175.79|173.99|175.75|173.95|2
1654861120000|2022-06-10 11:38:40|175.73|173.93|175.7|173.9|175.73|173.93|175.7|173.9|6
1654861130000|2022-06-10 11:38:50|175.69|173.89|175.64|173.84|175.69|173.89|175.64|173.84|8
1654861140000|2022-06-10 11:39:00|175.63|173.83|175.66|173.86|175.66|173.86|175.63|173.83|6
1654861150000|2022-06-10 11:39:10|175.69|173.89|175.78|173.98|175.78|173.98|175.69|173.89|7
1654861170000|2022-06-10 11:39:30|175.79|173.99|175.81|174.01|175.81|174.01|175.79|173.99|3
1654861180000|2022-06-10 11:39:40|175.8|174|175.79|173.99|175.8|174|175.78|173.98|6
1654861190000|2022-06-10 11:39:50|175.8|174|175.83|174.03|175.83|174.03|175.8|174|3
1654861200000|2022-06-10 11:40:00|175.84|174.04|175.83|174.03|175.84|174.04|175.83|174.03|2
1654861210000|2022-06-10 11:40:10|175.8|174|175.81|174.01|175.81|174.01|175.8|174|2
1654861250000|2022-06-10 11:40:50|175.8|174|175.81|174.01|175.81|174.01|175.8|174|4
1654861260000|2022-06-10 11:41:00|175.8|174|175.8|174|175.8|174|175.8|174|1
1654861270000|2022-06-10 11:41:10|175.81|174.01|175.81|174.01|175.81|174.01|175.81|174.01|1
1654861280000|2022-06-10 11:41:20|175.8|174|175.81|174.01|175.81|174.01|175.8|174|4
1654861300000|2022-06-10 11:41:40|175.8|174|175.81|174.01|175.81|174.01|175.8|174|4
1654861320000|2022-06-10 11:42:00|175.8|174|175.81|174.01|175.81|174.01|175.8|174|2
1654861330000|2022-06-10 11:42:10|175.82|174.02|175.82|174.02|175.82|174.02|175.82|174.02|1
1654861350000|2022-06-10 11:42:30|175.81|174.01|175.82|174.02|175.82|174.02|175.79|173.99|7
1654861360000|2022-06-10 11:42:40|175.81|174.01|175.81|174.01|175.81|174.01|175.8|174|3
1654861370000|2022-06-10 11:42:50|175.83|174.03|175.81|174.01|175.83|174.03|175.81|174.01|3
1654861380000|2022-06-10 11:43:00|175.8|174|175.8|174|175.8|174|175.8|174|1
1654861390000|2022-06-10 11:43:10|175.81|174.01|175.81|174.01|175.81|174.01|175.81|174.01|1
1654861400000|2022-06-10 11:43:20|175.8|174|175.79|173.99|175.8|174|175.79|173.99|4
1654861410000|2022-06-10 11:43:30|175.82|174.02|175.79|173.99|175.82|174.02|175.79|173.99|2
1654861450000|2022-06-10 11:44:10|175.81|174.01|175.84|174.04|175.86|174.06|175.81|174.01|5
1654861460000|2022-06-10 11:44:20|175.83|174.03|175.83|174.03|175.84|174.04|175.83|174.03|3
1654861470000|2022-06-10 11:44:30|175.82|174.02|175.83|174.03|175.83|174.03|175.82|174.02|2
1654861480000|2022-06-10 11:44:40|175.82|174.02|175.8|174|175.82|174.02|175.8|174|4
1654861490000|2022-06-10 11:44:50|175.81|174.01|175.81|174.01|175.81|174.01|175.8|174|3
1654861500000|2022-06-10 11:45:00|175.82|174.02|175.86|174.06|175.86|174.06|175.82|174.02|2
1654861510000|2022-06-10 11:45:10|175.87|174.07|175.85|174.05|175.87|174.07|175.85|174.05|3
1654861520000|2022-06-10 11:45:20|175.84|174.04|175.82|174.02|175.84|174.04|175.82|174.02|2
1654861530000|2022-06-10 11:45:30|175.81|174.01|175.8|174|175.82|174.02|175.8|174|8
1654861540000|2022-06-10 11:45:40|175.81|174.01|175.81|174.01|175.81|174.01|175.81|174.01|1
1654861560000|2022-06-10 11:46:00|175.8|174|175.8|174|175.8|174|175.8|174|1
1654861570000|2022-06-10 11:46:10|175.79|173.99|175.78|173.98|175.79|173.99|175.76|173.96|7
1654861580000|2022-06-10 11:46:20|175.77|173.97|175.77|173.97|175.78|173.98|175.77|173.97|5
1654861600000|2022-06-10 11:46:40|175.75|173.95|175.64|173.84|175.78|173.98|175.64|173.84|6
1654861610000|2022-06-10 11:46:50|175.62|173.82|175.57|173.77|175.62|173.82|175.55|173.75|8
1654861620000|2022-06-10 11:47:00|175.56|173.76|175.53|173.73|175.57|173.77|175.53|173.73|8
1654861630000|2022-06-10 11:47:10|175.54|173.74|175.46|173.66|175.54|173.74|175.46|173.66|11
1654861680000|2022-06-10 11:48:00|175.44|173.64|175.44|173.64|175.44|173.64|175.43|173.63|3
1654861730000|2022-06-10 11:48:50|175.42|173.62|175.42|173.62|175.44|173.64|175.41|173.61|8
1654861740000|2022-06-10 11:49:00|175.43|173.63|175.42|173.62|175.43|173.63|175.42|173.62|2
1654861750000|2022-06-10 11:49:10|175.43|173.63|175.43|173.63|175.43|173.63|175.42|173.62|3
1654861760000|2022-06-10 11:49:20|175.44|173.64|175.44|173.64|175.44|173.64|175.44|173.64|1
1654861770000|2022-06-10 11:49:30|175.43|173.63|175.43|173.63|175.43|173.63|175.42|173.62|3
1654861780000|2022-06-10 11:49:40|175.44|173.64|175.47|173.67|175.47|173.67|175.44|173.64|5
1654861790000|2022-06-10 11:49:50|175.48|173.68|175.52|173.72|175.54|173.74|175.48|173.68|5
1654861800000|2022-06-10 11:50:00|175.51|173.71|175.47|173.67|175.51|173.71|175.46|173.66|8
1654861810000|2022-06-10 11:50:10|175.51|173.71|175.61|173.81|175.61|173.81|175.51|173.71|7
1654861820000|2022-06-10 11:50:20|175.62|173.82|175.63|173.83|175.63|173.83|175.62|173.82|4
1654861830000|2022-06-10 11:50:30|175.62|173.82|175.64|173.84|175.64|173.84|175.62|173.82|3
1654861840000|2022-06-10 11:50:40|175.63|173.83|175.64|173.84|175.64|173.84|175.63|173.83|4
1654861850000|2022-06-10 11:50:50|175.62|173.82|175.64|173.84|175.65|173.85|175.62|173.82|6
1654861860000|2022-06-10 11:51:00|175.63|173.83|175.59|173.79|175.63|173.83|175.59|173.79|5
1654861870000|2022-06-10 11:51:10|175.6|173.8|175.59|173.79|175.6|173.8|175.59|173.79|2
1654861890000|2022-06-10 11:51:30|175.58|173.78|175.59|173.79|175.59|173.79|175.58|173.78|2
1654861900000|2022-06-10 11:51:40|175.55|173.75|175.56|173.76|175.56|173.76|175.55|173.75|4
1654861910000|2022-06-10 11:51:50|175.55|173.75|175.56|173.76|175.56|173.76|175.55|173.75|6
1654861920000|2022-06-10 11:52:00|175.55|173.75|175.5|173.7|175.55|173.75|175.5|173.7|4
1654861930000|2022-06-10 11:52:10|175.49|173.69|175.49|173.69|175.5|173.7|175.49|173.69|3
1654861940000|2022-06-10 11:52:20|175.48|173.68|175.47|173.67|175.48|173.68|175.47|173.67|2
1654861950000|2022-06-10 11:52:30|175.34|173.54|175.33|173.53|175.35|173.55|175.33|173.53|4
1654861960000|2022-06-10 11:52:40|175.34|173.54|175.34|173.54|175.34|173.54|175.34|173.54|1
1654861970000|2022-06-10 11:52:50|175.35|173.55|175.41|173.61|175.41|173.61|175.35|173.55|9
1654861980000|2022-06-10 11:53:00|175.38|173.58|175.39|173.59|175.39|173.59|175.36|173.56|4
1654861990000|2022-06-10 11:53:10|175.38|173.58|175.34|173.54|175.38|173.58|175.33|173.53|6
1654862000000|2022-06-10 11:53:20|175.33|173.53|175.34|173.54|175.34|173.54|175.33|173.53|2
1654862010000|2022-06-10 11:53:30|175.33|173.53|175.33|173.53|175.33|173.53|175.33|173.53|1
1654862020000|2022-06-10 11:53:40|175.34|173.54|175.25|173.45|175.34|173.54|175.23|173.43|12
1654862030000|2022-06-10 11:53:50|175.26|173.46|175.35|173.55|175.36|173.56|175.25|173.45|7
1654862040000|2022-06-10 11:54:00|175.36|173.56|175.42|173.62|175.42|173.62|175.35|173.55|7
1654862050000|2022-06-10 11:54:10|175.41|173.61|175.4|173.6|175.41|173.61|175.4|173.6|2
1654862070000|2022-06-10 11:54:30|175.41|173.61|175.42|173.62|175.42|173.62|175.41|173.61|2
1654862080000|2022-06-10 11:54:40|175.4|173.6|175.4|173.6|175.4|173.6|175.4|173.6|1
1654862090000|2022-06-10 11:54:50|175.41|173.61|175.39|173.59|175.41|173.61|175.38|173.58|4
1654862100000|2022-06-10 11:55:00|175.38|173.58|175.35|173.55|175.38|173.58|175.34|173.54|3
1654862110000|2022-06-10 11:55:10|175.34|173.54|175.36|173.56|175.36|173.56|175.34|173.54|3
1654862130000|2022-06-10 11:55:30|175.35|173.55|175.35|173.55|175.35|173.55|175.35|173.55|1
1654862140000|2022-06-10 11:55:40|175.36|173.56|175.36|173.56|175.36|173.56|175.36|173.56|1
1654862150000|2022-06-10 11:55:50|175.35|173.55|175.35|173.55|175.36|173.56|175.35|173.55|3
1654862160000|2022-06-10 11:56:00|175.36|173.56|175.38|173.58|175.38|173.58|175.36|173.56|2
1654862170000|2022-06-10 11:56:10|175.39|173.59|175.4|173.6|175.4|173.6|175.37|173.57|6
1654862180000|2022-06-10 11:56:20|175.41|173.61|175.41|173.61|175.41|173.61|175.41|173.61|1
1654862200000|2022-06-10 11:56:40|175.4|173.6|175.4|173.6|175.4|173.6|175.39|173.59|3
1654862210000|2022-06-10 11:56:50|175.39|173.59|175.4|173.6|175.4|173.6|175.39|173.59|6
1654862220000|2022-06-10 11:57:00|175.41|173.61|175.46|173.66|175.47|173.67|175.41|173.61|9
1654862240000|2022-06-10 11:57:20|175.45|173.65|175.45|173.65|175.45|173.65|175.44|173.64|7
1654862250000|2022-06-10 11:57:30|175.44|173.64|175.45|173.65|175.45|173.65|175.44|173.64|8
1654862260000|2022-06-10 11:57:40|175.46|173.66|175.46|173.66|175.46|173.66|175.46|173.66|1
1654862280000|2022-06-10 11:58:00|175.45|173.65|175.45|173.65|175.45|173.65|175.44|173.64|3
1654862290000|2022-06-10 11:58:10|175.48|173.68|175.51|173.71|175.51|173.71|175.48|173.68|3
1654862300000|2022-06-10 11:58:20|175.5|173.7|175.5|173.7|175.5|173.7|175.5|173.7|1
1654862310000|2022-06-10 11:58:30|175.49|173.69|175.46|173.66|175.49|173.69|175.43|173.63|7
1654862320000|2022-06-10 11:58:40|175.47|173.67|175.47|173.67|175.47|173.67|175.47|173.67|1
1654862340000|2022-06-10 11:59:00|175.48|173.68|175.47|173.67|175.48|173.68|175.46|173.66|4
1654862350000|2022-06-10 11:59:10|175.48|173.68|175.48|173.68|175.48|173.68|175.48|173.68|1
1654862360000|2022-06-10 11:59:20|175.47|173.67|175.34|173.54|175.47|173.67|175.34|173.54|6
1654862370000|2022-06-10 11:59:30|175.33|173.53|175.31|173.51|175.33|173.53|175.31|173.51|3
1654862380000|2022-06-10 11:59:40|175.3|173.5|175.31|173.51|175.31|173.51|175.3|173.5|4
1654862400000|2022-06-10 12:00:00|175.32|173.52|175.29|173.49|175.32|173.52|175.29|173.49|6
1654862410000|2022-06-10 12:00:10|175.3|173.5|175.39|173.59|175.39|173.59|175.3|173.5|9
1654862430000|2022-06-10 12:00:30|175.4|173.6|175.4|173.6|175.4|173.6|175.4|173.6|1
1654862450000|2022-06-10 12:00:50|175.41|173.61|175.48|173.68|175.48|173.68|175.41|173.61|3
1654862460000|2022-06-10 12:01:00|175.49|173.69|175.66|173.86|175.66|173.86|175.49|173.69|5
1654862470000|2022-06-10 12:01:10|175.67|173.87|175.71|173.91|175.73|173.93|175.67|173.87|6
1654862490000|2022-06-10 12:01:30|175.7|173.9|175.69|173.89|175.7|173.9|175.69|173.89|4
1654862500000|2022-06-10 12:01:40|175.7|173.9|175.71|173.91|175.71|173.91|175.69|173.89|6
1654862510000|2022-06-10 12:01:50|175.7|173.9|175.81|174.01|175.81|174.01|175.68|173.88|9
1654862520000|2022-06-10 12:02:00|175.8|174|175.78|173.98|175.8|174|175.74|173.94|8
1654862530000|2022-06-10 12:02:10|175.77|173.97|175.68|173.88|175.77|173.97|175.68|173.88|7
1654862540000|2022-06-10 12:02:20|175.69|173.89|175.63|173.83|175.69|173.89|175.63|173.83|9
1654862550000|2022-06-10 12:02:30|175.64|173.84|175.64|173.84|175.64|173.84|175.64|173.84|1
1654862560000|2022-06-10 12:02:40|175.63|173.83|175.6|173.8|175.63|173.83|175.6|173.8|5
1654862570000|2022-06-10 12:02:50|175.62|173.82|175.63|173.83|175.64|173.84|175.6|173.8|6
1654862580000|2022-06-10 12:03:00|175.62|173.82|175.6|173.8|175.62|173.82|175.6|173.8|5
1654862590000|2022-06-10 12:03:10|175.58|173.78|175.37|173.57|175.58|173.78|175.36|173.56|11
1654862600000|2022-06-10 12:03:20|175.36|173.56|175.28|173.48|175.36|173.56|175.27|173.47|10
1654862610000|2022-06-10 12:03:30|175.27|173.47|175.28|173.48|175.28|173.48|175.27|173.47|4
1654862620000|2022-06-10 12:03:40|175.27|173.47|175.28|173.48|175.28|173.48|175.27|173.47|2
1654862630000|2022-06-10 12:03:50|175.3|173.5|175.3|173.5|175.31|173.51|175.29|173.49|5
1654862640000|2022-06-10 12:04:00|175.29|173.49|175.06|173.26|175.3|173.5|175.06|173.26|13
1654862650000|2022-06-10 12:04:10|175.08|173.28|175.21|173.41|175.24|173.44|175.07|173.27|14
1654862660000|2022-06-10 12:04:20|175.2|173.4|175.16|173.36|175.21|173.41|175.15|173.35|6
1654862670000|2022-06-10 12:04:30|175.17|173.37|175.22|173.42|175.25|173.45|175.16|173.36|12
1654862680000|2022-06-10 12:04:40|175.21|173.41|175.2|173.4|175.21|173.41|175.2|173.4|8
1654862690000|2022-06-10 12:04:50|175.21|173.41|175.27|173.47|175.28|173.48|175.21|173.41|10
1654862700000|2022-06-10 12:05:00|175.28|173.48|175.36|173.56|175.36|173.56|175.28|173.48|4
1654862710000|2022-06-10 12:05:10|175.35|173.55|175.36|173.56|175.36|173.56|175.35|173.55|2
1654862720000|2022-06-10 12:05:20|175.43|173.63|175.42|173.62|175.45|173.65|175.42|173.62|6
1654862730000|2022-06-10 12:05:30|175.44|173.64|175.42|173.62|175.44|173.64|175.41|173.61|5
1654862740000|2022-06-10 12:05:40|175.43|173.63|175.44|173.64|175.44|173.64|175.43|173.63|2
1654862750000|2022-06-10 12:05:50|175.45|173.65|175.47|173.67|175.47|173.67|175.45|173.65|3
1654862760000|2022-06-10 12:06:00|175.48|173.68|175.45|173.65|175.48|173.68|175.44|173.64|7
1654862770000|2022-06-10 12:06:10|175.46|173.66|175.46|173.66|175.46|173.66|175.46|173.66|1
1654862780000|2022-06-10 12:06:20|175.43|173.63|175.42|173.62|175.43|173.63|175.42|173.62|2
1654862790000|2022-06-10 12:06:30|175.43|173.63|175.42|173.62|175.43|173.63|175.42|173.62|2
1654862810000|2022-06-10 12:06:50|175.48|173.68|175.48|173.68|175.48|173.68|175.48|173.68|1
1654862820000|2022-06-10 12:07:00|175.55|173.75|175.58|173.78|175.58|173.78|175.55|173.75|3
1654862830000|2022-06-10 12:07:10|175.59|173.79|175.57|173.77|175.63|173.83|175.57|173.77|8
1654862840000|2022-06-10 12:07:20|175.58|173.78|175.54|173.74|175.59|173.79|175.52|173.72|10
1654862850000|2022-06-10 12:07:30|175.56|173.76|175.55|173.75|175.56|173.76|175.55|173.75|2
1654862860000|2022-06-10 12:07:40|175.56|173.76|175.52|173.72|175.56|173.76|175.52|173.72|3
1654862870000|2022-06-10 12:07:50|175.5|173.7|175.5|173.7|175.5|173.7|175.49|173.69|3
1654862880000|2022-06-10 12:08:00|175.49|173.69|175.55|173.75|175.55|173.75|175.49|173.69|6
1654862890000|2022-06-10 12:08:10|175.54|173.74|175.7|173.9|175.72|173.92|175.54|173.74|11
1654862900000|2022-06-10 12:08:20|175.71|173.91|175.71|173.91|175.71|173.91|175.7|173.9|3
1654862910000|2022-06-10 12:08:30|175.72|173.92|175.81|174.01|175.81|174.01|175.72|173.92|9
1654862920000|2022-06-10 12:08:40|175.82|174.02|175.88|174.08|175.88|174.08|175.8|174|13
1654862930000|2022-06-10 12:08:50|175.89|174.09|175.98|174.18|175.98|174.18|175.89|174.09|5
1654862940000|2022-06-10 12:09:00|176|174.2|176|174.2|176|174.2|176|174.2|1
1654862950000|2022-06-10 12:09:10|175.98|174.18|175.76|173.96|175.98|174.18|175.76|173.96|5
1654862960000|2022-06-10 12:09:20|175.77|173.97|175.79|173.99|175.79|173.99|175.76|173.96|10
1654862970000|2022-06-10 12:09:30|175.78|173.98|175.75|173.95|175.79|173.99|175.75|173.95|5
1654862980000|2022-06-10 12:09:40|175.74|173.94|175.74|173.94|175.75|173.95|175.74|173.94|3
1654862990000|2022-06-10 12:09:50|175.73|173.93|175.74|173.94|175.78|173.98|175.7|173.9|10
1654863000000|2022-06-10 12:10:00|175.72|173.92|175.74|173.94|175.75|173.95|175.72|173.92|6
1654863010000|2022-06-10 12:10:10|175.75|173.95|175.67|173.87|175.79|173.99|175.66|173.86|11
1654863020000|2022-06-10 12:10:20|175.68|173.88|175.67|173.87|175.69|173.89|175.67|173.87|6
1654863030000|2022-06-10 12:10:30|175.68|173.88|175.67|173.87|175.68|173.88|175.67|173.87|2
1654863040000|2022-06-10 12:10:40|175.68|173.88|175.67|173.87|175.68|173.88|175.66|173.86|4
1654863050000|2022-06-10 12:10:50|175.66|173.86|175.66|173.86|175.66|173.86|175.66|173.86|1
1654863060000|2022-06-10 12:11:00|175.65|173.85|175.66|173.86|175.66|173.86|175.63|173.83|4
1654863070000|2022-06-10 12:11:10|175.67|173.87|175.66|173.86|175.67|173.87|175.66|173.86|2
1654863110000|2022-06-10 12:11:50|175.68|173.88|175.69|173.89|175.69|173.89|175.68|173.88|2
1654863120000|2022-06-10 12:12:00|175.71|173.91|175.79|173.99|175.79|173.99|175.7|173.9|7
1654863130000|2022-06-10 12:12:10|175.78|173.98|175.78|173.98|175.79|173.99|175.77|173.97|9
1654863140000|2022-06-10 12:12:20|175.77|173.97|175.76|173.96|175.78|173.98|175.76|173.96|4
1654863150000|2022-06-10 12:12:30|175.77|173.97|175.79|173.99|175.79|173.99|175.77|173.97|3
1654863160000|2022-06-10 12:12:40|175.78|173.98|175.78|173.98|175.78|173.98|175.78|173.98|1
1654863170000|2022-06-10 12:12:50|175.79|173.99|175.8|174|175.82|174.02|175.79|173.99|8
1654863180000|2022-06-10 12:13:00|175.79|173.99|175.82|174.02|175.84|174.04|175.79|173.99|7
1654863190000|2022-06-10 12:13:10|175.78|173.98|175.78|173.98|175.78|173.98|175.78|173.98|1
1654863200000|2022-06-10 12:13:20|175.77|173.97|175.76|173.96|175.77|173.97|175.76|173.96|2
1654863210000|2022-06-10 12:13:30|175.77|173.97|175.78|173.98|175.79|173.99|175.77|173.97|6
1654863220000|2022-06-10 12:13:40|175.76|173.96|175.76|173.96|175.76|173.96|175.75|173.95|3
1654863230000|2022-06-10 12:13:50|175.75|173.95|175.76|173.96|175.76|173.96|175.75|173.95|2
1654863240000|2022-06-10 12:14:00|175.77|173.97|175.76|173.96|175.77|173.97|175.76|173.96|2
1654863250000|2022-06-10 12:14:10|175.77|173.97|175.78|173.98|175.78|173.98|175.77|173.97|2
1654863270000|2022-06-10 12:14:30|175.84|174.04|175.87|174.07|175.94|174.14|175.84|174.04|10
1654863280000|2022-06-10 12:14:40|175.88|174.08|175.85|174.05|175.93|174.13|175.85|174.05|18
1654863290000|2022-06-10 12:14:50|175.84|174.04|175.83|174.03|175.86|174.06|175.81|174.01|8
1654863300000|2022-06-10 12:15:00|175.84|174.04|175.95|174.15|175.95|174.15|175.84|174.04|5
1654863310000|2022-06-10 12:15:10|175.93|174.13|175.8|174|175.93|174.13|175.8|174|10
1654863320000|2022-06-10 12:15:20|175.79|173.99|175.79|173.99|175.79|173.99|175.78|173.98|5
1654863330000|2022-06-10 12:15:30|175.78|173.98|175.79|173.99|175.79|173.99|175.78|173.98|4
1654863340000|2022-06-10 12:15:40|175.8|174|175.79|173.99|175.8|174|175.78|173.98|4
1654863350000|2022-06-10 12:15:50|175.78|173.98|175.77|173.97|175.78|173.98|175.76|173.96|7
1654863360000|2022-06-10 12:16:00|175.76|173.96|175.76|173.96|175.77|173.97|175.76|173.96|5
1654863370000|2022-06-10 12:16:10|175.77|173.97|175.77|173.97|175.77|173.97|175.77|173.97|1
1654863380000|2022-06-10 12:16:20|175.76|173.96|175.76|173.96|175.76|173.96|175.76|173.96|1
1654863390000|2022-06-10 12:16:30|175.75|173.95|175.73|173.93|175.75|173.95|175.73|173.93|5
1654863410000|2022-06-10 12:16:50|175.69|173.89|175.69|173.89|175.71|173.91|175.69|173.89|6
1654863420000|2022-06-10 12:17:00|175.68|173.88|175.73|173.93|175.73|173.93|175.68|173.88|7
1654863430000|2022-06-10 12:17:10|175.74|173.94|175.77|173.97|175.77|173.97|175.74|173.94|4
1654863440000|2022-06-10 12:17:20|175.76|173.96|175.75|173.95|175.76|173.96|175.75|173.95|2
1654863450000|2022-06-10 12:17:30|175.74|173.94|175.73|173.93|175.74|173.94|175.73|173.93|2
1654863460000|2022-06-10 12:17:40|175.72|173.92|175.73|173.93|175.73|173.93|175.72|173.92|2
1654863470000|2022-06-10 12:17:50|175.74|173.94|175.73|173.93|175.75|173.95|175.73|173.93|3
1654863480000|2022-06-10 12:18:00|175.75|173.95|175.75|173.95|175.75|173.95|175.75|173.95|1
1654863490000|2022-06-10 12:18:10|175.73|173.93|175.73|173.93|175.73|173.93|175.73|173.93|1
1654863500000|2022-06-10 12:18:20|175.72|173.92|175.72|173.92|175.72|173.92|175.72|173.92|1
1654863510000|2022-06-10 12:18:30|175.71|173.91|175.7|173.9|175.71|173.91|175.69|173.89|3
1654863520000|2022-06-10 12:18:40|175.71|173.91|175.69|173.89|175.74|173.94|175.69|173.89|7
1654863540000|2022-06-10 12:19:00|175.7|173.9|175.69|173.89|175.7|173.9|175.69|173.89|2
1654863550000|2022-06-10 12:19:10|175.7|173.9|175.7|173.9|175.7|173.9|175.7|173.9|1
1654863560000|2022-06-10 12:19:20|175.69|173.89|175.69|173.89|175.69|173.89|175.69|173.89|1
1654863570000|2022-06-10 12:19:30|175.68|173.88|175.62|173.82|175.69|173.89|175.62|173.82|7
1654863580000|2022-06-10 12:19:40|175.63|173.83|175.63|173.83|175.63|173.83|175.62|173.82|7
1654863590000|2022-06-10 12:19:50|175.62|173.82|175.62|173.82|175.62|173.82|175.62|173.82|1
1654863600000|2022-06-10 12:20:00|175.63|173.83|175.62|173.82|175.63|173.83|175.62|173.82|2
1654863610000|2022-06-10 12:20:10|175.63|173.83|175.67|173.87|175.68|173.88|175.63|173.83|5
1654863620000|2022-06-10 12:20:20|175.66|173.86|175.61|173.81|175.67|173.87|175.61|173.81|8
1654863630000|2022-06-10 12:20:30|175.63|173.83|175.69|173.89|175.7|173.9|175.62|173.82|9
1654863640000|2022-06-10 12:20:40|175.68|173.88|175.74|173.94|175.74|173.94|175.68|173.88|7
1654863650000|2022-06-10 12:20:50|175.73|173.93|175.71|173.91|175.73|173.93|175.69|173.89|7
1654863660000|2022-06-10 12:21:00|175.7|173.9|175.68|173.88|175.7|173.9|175.67|173.87|8
1654863670000|2022-06-10 12:21:10|175.69|173.89|175.69|173.89|175.69|173.89|175.69|173.89|1
1654863680000|2022-06-10 12:21:20|175.68|173.88|175.67|173.87|175.69|173.89|175.67|173.87|6
1654863700000|2022-06-10 12:21:40|175.66|173.86|175.66|173.86|175.66|173.86|175.66|173.86|1
1654863710000|2022-06-10 12:21:50|175.67|173.87|175.72|173.92|175.72|173.92|175.67|173.87|6
1654863720000|2022-06-10 12:22:00|175.74|173.94|175.78|173.98|175.79|173.99|175.74|173.94|12
1654863730000|2022-06-10 12:22:10|175.79|173.99|175.79|173.99|175.8|174|175.78|173.98|9
1654863740000|2022-06-10 12:22:20|175.78|173.98|175.79|173.99|175.8|174|175.78|173.98|4
1654863750000|2022-06-10 12:22:30|175.8|174|175.82|174.02|175.83|174.03|175.8|174|5
1654863760000|2022-06-10 12:22:40|175.84|174.04|175.9|174.1|175.92|174.12|175.84|174.04|10
1654863770000|2022-06-10 12:22:50|175.89|174.09|175.9|174.1|175.92|174.12|175.89|174.09|7
1654863780000|2022-06-10 12:23:00|175.89|174.09|175.89|174.09|175.89|174.09|175.87|174.07|6
1654863790000|2022-06-10 12:23:10|175.88|174.08|175.93|174.13|175.94|174.14|175.88|174.08|6
1654863800000|2022-06-10 12:23:20|175.94|174.14|175.96|174.16|175.97|174.17|175.94|174.14|4
1654863810000|2022-06-10 12:23:30|175.97|174.17|176.11|174.31|176.12|174.32|175.97|174.17|11
1654863820000|2022-06-10 12:23:40|176.09|174.29|175.99|174.19|176.09|174.29|175.99|174.19|4
1654863830000|2022-06-10 12:23:50|175.98|174.18|175.98|174.18|175.99|174.19|175.96|174.16|8
1654863840000|2022-06-10 12:24:00|175.97|174.17|175.98|174.18|175.98|174.18|175.97|174.17|2
1654863850000|2022-06-10 12:24:10|176|174.2|176|174.2|176|174.2|175.99|174.19|3
1654863860000|2022-06-10 12:24:20|176.02|174.22|176.02|174.22|176.03|174.23|176.02|174.22|3
1654863880000|2022-06-10 12:24:40|176.03|174.23|176.06|174.26|176.07|174.27|176.02|174.22|14
1654863890000|2022-06-10 12:24:50|176.07|174.27|176.11|174.31|176.12|174.32|176.06|174.26|9
1654863900000|2022-06-10 12:25:00|176.12|174.32|176.23|174.43|176.23|174.43|176.11|174.31|9
1654863910000|2022-06-10 12:25:10|176.22|174.42|176.15|174.35|176.22|174.42|176.12|174.32|13
1654863920000|2022-06-10 12:25:20|176.14|174.34|176.14|174.34|176.15|174.35|176.14|174.34|9
1654863930000|2022-06-10 12:25:30|176.07|174.27|176.06|174.26|176.07|174.27|176.04|174.24|7
1654863940000|2022-06-10 12:25:40|176.07|174.27|176.11|174.31|176.12|174.32|176.07|174.27|5
1654863950000|2022-06-10 12:25:50|176.1|174.3|176.13|174.33|176.15|174.35|176.1|174.3|8
1654863960000|2022-06-10 12:26:00|176.19|174.39|176.26|174.46|176.27|174.47|176.18|174.38|10
1654863970000|2022-06-10 12:26:10|176.27|174.47|176.34|174.54|176.34|174.54|176.17|174.37|11
1654863980000|2022-06-10 12:26:20|176.33|174.53|176.42|174.62|176.43|174.63|176.28|174.48|14
1654863990000|2022-06-10 12:26:30|176.41|174.61|176.26|174.46|176.41|174.61|176.26|174.46|14
1654864000000|2022-06-10 12:26:40|176.27|174.47|176.22|174.42|176.35|174.55|176.22|174.42|12
1654864010000|2022-06-10 12:26:50|176.21|174.41|176.2|174.4|176.22|174.42|176.18|174.38|12
1654864020000|2022-06-10 12:27:00|176.19|174.39|176.22|174.42|176.23|174.43|176.18|174.38|8
1654864030000|2022-06-10 12:27:10|176.21|174.41|176.23|174.43|176.23|174.43|176.19|174.39|14
1654864050000|2022-06-10 12:27:30|176.25|174.45|176.23|174.43|176.26|174.46|176.23|174.43|5
1654864060000|2022-06-10 12:27:40|176.22|174.42|176.21|174.41|176.22|174.42|176.21|174.41|2
1654864070000|2022-06-10 12:27:50|176.22|174.42|176.22|174.42|176.22|174.42|176.22|174.42|1
1654864080000|2022-06-10 12:28:00|176.28|174.48|176.27|174.47|176.29|174.49|176.26|174.46|8
1654864090000|2022-06-10 12:28:10|176.26|174.46|176.26|174.46|176.27|174.47|176.26|174.46|3
1654864100000|2022-06-10 12:28:20|176.25|174.45|176.26|174.46|176.26|174.46|176.23|174.43|6
1654864110000|2022-06-10 12:28:30|176.28|174.48|176.28|174.48|176.29|174.49|176.27|174.47|7
1654864120000|2022-06-10 12:28:40|176.27|174.47|176.26|174.46|176.28|174.48|176.24|174.44|8
1654864130000|2022-06-10 12:28:50|176.27|174.47|176.28|174.48|176.28|174.48|176.27|174.47|4
1654864140000|2022-06-10 12:29:00|176.29|174.49|176.26|174.46|176.35|174.55|176.25|174.45|17
1654864150000|2022-06-10 12:29:10|176.25|174.45|176.21|174.41|176.25|174.45|176.21|174.41|6
1654864160000|2022-06-10 12:29:20|176.22|174.42|176.2|174.4|176.24|174.44|176.19|174.39|8
1654864170000|2022-06-10 12:29:30|176.21|174.41|176.18|174.38|176.21|174.41|176.14|174.34|5
1654864180000|2022-06-10 12:29:40|176.19|174.39|176.34|174.54|176.34|174.54|176.19|174.39|9
1654864190000|2022-06-10 12:29:50|176.33|174.53|176.33|174.53|176.33|174.53|176.3|174.5|5
1654864200000|2022-06-10 12:30:00|176.32|174.52|175.36|173.56|176.32|174.52|175.36|173.56|29
1654864210000|2022-06-10 12:30:10|175.07|173.27|174.27|172.47|175.21|173.41|174.19|172.39|34
1654864220000|2022-06-10 12:30:20|173.98|172.18|174.21|172.41|174.4|172.6|173.63|171.83|36
1654864230000|2022-06-10 12:30:30|174.19|172.39|174.59|172.79|174.67|172.87|174.07|172.27|34
1654864240000|2022-06-10 12:30:40|174.6|172.8|174.1|172.3|174.6|172.8|173.74|171.94|35
1654864250000|2022-06-10 12:30:50|174.08|172.28|173.24|171.44|174.12|172.32|173.23|171.43|36
1654864260000|2022-06-10 12:31:00|173.18|171.38|172.38|170.58|173.18|171.38|172.28|170.48|38
1654864270000|2022-06-10 12:31:10|172.5|170.7|173.13|171.33|173.46|171.66|172.5|170.7|38
1654864280000|2022-06-10 12:31:20|173.1|171.3|172.54|170.74|173.56|171.76|172.54|170.74|34
1654864290000|2022-06-10 12:31:30|172.56|170.76|172.89|171.09|173.12|171.32|172.49|170.69|39
1654864300000|2022-06-10 12:31:40|172.87|171.07|172.58|170.78|173.02|171.22|172.48|170.68|34
1654864310000|2022-06-10 12:31:50|172.5|170.7|172.46|170.66|172.72|170.92|172.46|170.66|32
1654864320000|2022-06-10 12:32:00|172.44|170.64|172.26|170.46|172.55|170.75|172.26|170.46|32
1654864330000|2022-06-10 12:32:10|172.27|170.47|172.32|170.52|172.45|170.65|172.27|170.47|32
1654864340000|2022-06-10 12:32:20|172.35|170.55|172.03|170.23|172.43|170.63|171.94|170.14|34
1654864350000|2022-06-10 12:32:30|172.05|170.25|171.38|169.58|172.09|170.29|171.28|169.48|34
1654864360000|2022-06-10 12:32:40|171.24|169.44|170.92|169.12|171.35|169.55|170.92|169.12|34
1654864370000|2022-06-10 12:32:50|170.91|169.11|169.56|167.76|170.94|169.14|169.46|167.66|34
1654864380000|2022-06-10 12:33:00|169.43|167.63|168.99|167.19|169.43|167.63|168.99|167.19|32
1654864390000|2022-06-10 12:33:10|168.96|167.16|168.09|166.29|169.01|167.21|167.97|166.17|32
1654864400000|2022-06-10 12:33:20|168.08|166.28|167.62|165.82|168.08|166.28|167.15|165.35|38
1654864410000|2022-06-10 12:33:30|167.65|165.85|168.57|166.77|168.57|166.77|167.65|165.85|33
1654864420000|2022-06-10 12:33:40|168.59|166.79|169.68|167.88|169.68|167.88|168.58|166.78|31
1654864430000|2022-06-10 12:33:50|169.71|167.91|168.95|167.15|169.78|167.98|168.95|167.15|31
1654864440000|2022-06-10 12:34:00|168.9|167.1|169.05|167.25|169.64|167.84|168.86|167.06|32
1654864450000|2022-06-10 12:34:10|169.16|167.36|169.78|167.98|170.3|168.5|169.12|167.32|36
1654864460000|2022-06-10 12:34:20|169.74|167.94|169.59|167.79|170.05|168.25|169.59|167.79|34
1654864470000|2022-06-10 12:34:30|169.6|167.8|169.91|168.11|170.05|168.25|169.56|167.76|33
1654864480000|2022-06-10 12:34:40|169.89|168.09|170.01|168.21|170.01|168.21|169.55|167.75|34
1654864490000|2022-06-10 12:34:50|170.1|168.3|169.71|167.91|170.21|168.41|169.71|167.91|28
1654864500000|2022-06-10 12:35:00|169.7|167.9|169.65|167.85|169.74|167.94|169.49|167.69|34
1654864510000|2022-06-10 12:35:10|169.68|167.88|170.27|168.47|170.31|168.51|169.68|167.88|34
1654864520000|2022-06-10 12:35:20|170.29|168.49|170.55|168.75|170.78|168.98|170.29|168.49|32
1654864530000|2022-06-10 12:35:30|170.45|168.65|170.77|168.97|170.77|168.97|170.07|168.27|35
1654864540000|2022-06-10 12:35:40|170.78|168.98|170.55|168.75|171|169.2|170.45|168.65|34
1654864550000|2022-06-10 12:35:50|170.59|168.79|170.84|169.04|170.88|169.08|170.57|168.77|31
1654864560000|2022-06-10 12:36:00|170.83|169.03|170.64|168.84|171.03|169.23|170.62|168.82|29
1654864570000|2022-06-10 12:36:10|170.67|168.87|171.02|169.22|171.02|169.22|170.66|168.86|23
1654864580000|2022-06-10 12:36:20|171.11|169.31|171.13|169.33|171.2|169.4|170.93|169.13|30
1654864590000|2022-06-10 12:36:30|171.14|169.34|171.19|169.39|171.23|169.43|171.02|169.22|26
1654864600000|2022-06-10 12:36:40|171.18|169.38|171.14|169.34|171.21|169.41|170.79|168.99|27
1654864610000|2022-06-10 12:36:50|171.13|169.33|170.99|169.19|171.21|169.41|170.99|169.19|29
1654864620000|2022-06-10 12:37:00|171|169.2|171.5|169.7|171.57|169.77|170.98|169.18|34
1654864630000|2022-06-10 12:37:10|171.49|169.69|171.53|169.73|171.56|169.76|171.45|169.65|25
1654864640000|2022-06-10 12:37:20|171.54|169.74|172.05|170.25|172.07|170.27|171.53|169.73|30
1654864650000|2022-06-10 12:37:30|172.02|170.22|171.63|169.83|172.04|170.24|171.45|169.65|28
1654864660000|2022-06-10 12:37:40|171.59|169.79|171.62|169.82|171.66|169.86|171.39|169.59|28
1654864670000|2022-06-10 12:37:50|171.63|169.83|171.76|169.96|171.78|169.98|171.53|169.73|31
1654864680000|2022-06-10 12:38:00|171.77|169.97|171.5|169.7|171.77|169.97|171.5|169.7|22
1654864690000|2022-06-10 12:38:10|171.49|169.69|171.52|169.72|171.74|169.94|171.43|169.63|36
1654864700000|2022-06-10 12:38:20|171.5|169.7|171.48|169.68|171.55|169.75|171.36|169.56|25
1654864710000|2022-06-10 12:38:30|171.43|169.63|171.64|169.84|171.66|169.86|171.37|169.57|28
1654864720000|2022-06-10 12:38:40|171.63|169.83|171.82|170.02|171.84|170.04|171.53|169.73|27
1654864730000|2022-06-10 12:38:50|171.78|169.98|171.53|169.73|171.89|170.09|171.47|169.67|28
1654864740000|2022-06-10 12:39:00|171.54|169.74|171.73|169.93|171.73|169.93|171.54|169.74|21
1654864750000|2022-06-10 12:39:10|171.74|169.94|171.58|169.78|171.76|169.96|171.37|169.57|30
1654864760000|2022-06-10 12:39:20|171.56|169.76|171.68|169.88|171.71|169.91|171.48|169.68|31
1654864770000|2022-06-10 12:39:30|171.71|169.91|171.64|169.84|171.72|169.92|171.63|169.83|21
1654864780000|2022-06-10 12:39:40|171.56|169.76|171.68|169.88|171.68|169.88|171.5|169.7|24
1654864790000|2022-06-10 12:39:50|171.73|169.93|171.77|169.97|171.81|170.01|171.65|169.85|16
1654864800000|2022-06-10 12:40:00|171.78|169.98|171.73|169.93|171.84|170.04|171.71|169.91|22
1654864810000|2022-06-10 12:40:10|171.69|169.89|171.77|169.97|171.77|169.97|171.53|169.73|24
1654864820000|2022-06-10 12:40:20|171.76|169.96|171.41|169.61|171.76|169.96|171.41|169.61|18
1654864830000|2022-06-10 12:40:30|171.42|169.62|171.44|169.64|171.62|169.82|171.35|169.55|25
1654864840000|2022-06-10 12:40:40|171.41|169.61|171.38|169.58|171.41|169.61|170.77|168.97|32
1654864850000|2022-06-10 12:40:50|171.4|169.6|171.59|169.79|171.64|169.84|171.3|169.5|31
1654864860000|2022-06-10 12:41:00|171.6|169.8|171.8|170|171.97|170.17|171.6|169.8|29
1654864870000|2022-06-10 12:41:10|171.79|169.99|171.72|169.92|171.79|169.99|171.58|169.78|28
1654864880000|2022-06-10 12:41:20|171.68|169.88|171.46|169.66|171.68|169.88|171.39|169.59|29
1654864890000|2022-06-10 12:41:30|171.56|169.76|171.83|170.03|171.85|170.05|171.56|169.76|26
1654864900000|2022-06-10 12:41:40|171.84|170.04|171.82|170.02|171.88|170.08|171.7|169.9|26
1654864910000|2022-06-10 12:41:50|171.84|170.04|171.81|170.01|171.84|170.04|171.72|169.92|25
1654864920000|2022-06-10 12:42:00|171.71|169.91|171.58|169.78|171.74|169.94|171.58|169.78|24
1654864930000|2022-06-10 12:42:10|171.57|169.77|171.74|169.94|171.9|170.1|171.56|169.76|28
1654864940000|2022-06-10 12:42:20|171.66|169.86|171.97|170.17|171.98|170.18|171.66|169.86|28
1654864950000|2022-06-10 12:42:30|171.98|170.18|171.66|169.86|171.98|170.18|171.64|169.84|26
1654864960000|2022-06-10 12:42:40|171.67|169.87|171.68|169.88|171.8|170|171.65|169.85|23
1654864970000|2022-06-10 12:42:50|171.67|169.87|171.66|169.86|171.72|169.92|171.6|169.8|22
1654864980000|2022-06-10 12:43:00|171.68|169.88|171.61|169.81|171.68|169.88|171.51|169.71|25
1654864990000|2022-06-10 12:43:10|171.56|169.76|171.46|169.66|171.57|169.77|171.46|169.66|20
1654865000000|2022-06-10 12:43:20|171.45|169.65|171.45|169.65|171.52|169.72|171.45|169.65|22
1654865010000|2022-06-10 12:43:30|171.44|169.64|171.47|169.67|171.58|169.78|171.4|169.6|22
1654865020000|2022-06-10 12:43:40|171.45|169.65|171.5|169.7|171.67|169.87|171.42|169.62|27
1654865030000|2022-06-10 12:43:50|171.51|169.71|171.44|169.64|171.54|169.74|171.44|169.64|19
1654865040000|2022-06-10 12:44:00|171.47|169.67|171.25|169.45|171.51|169.71|171.25|169.45|23
1654865050000|2022-06-10 12:44:10|171.24|169.44|171.31|169.51|171.32|169.52|171.2|169.4|22
1654865060000|2022-06-10 12:44:20|171.3|169.5|171.03|169.23|171.31|169.51|171.03|169.23|19
1654865070000|2022-06-10 12:44:30|171.05|169.25|171.04|169.24|171.22|169.42|171.04|169.24|22
1654865080000|2022-06-10 12:44:40|171.03|169.23|170.83|169.03|171.03|169.23|170.74|168.94|22
1654865090000|2022-06-10 12:44:50|170.84|169.04|170.76|168.96|170.93|169.13|170.74|168.94|24
1654865100000|2022-06-10 12:45:00|170.79|168.99|171.01|169.21|171.01|169.21|170.47|168.67|34
1654865110000|2022-06-10 12:45:10|171.06|169.26|170.76|168.96|171.15|169.35|170.76|168.96|38
1654865120000|2022-06-10 12:45:20|170.75|168.95|170.56|168.76|170.75|168.95|170.43|168.63|35
1654865130000|2022-06-10 12:45:30|170.57|168.77|170.66|168.86|170.66|168.86|170.39|168.59|26
1654865140000|2022-06-10 12:45:40|170.71|168.91|170.74|168.94|170.82|169.02|170.67|168.87|21
1654865150000|2022-06-10 12:45:50|170.75|168.95|170.79|168.99|170.91|169.11|170.73|168.93|23
1654865160000|2022-06-10 12:46:00|170.78|168.98|170.69|168.89|170.78|168.98|170.53|168.73|28
1654865170000|2022-06-10 12:46:10|170.68|168.88|170.61|168.81|170.69|168.89|170.54|168.74|20
1654865180000|2022-06-10 12:46:20|170.6|168.8|170.42|168.62|170.64|168.84|170.42|168.62|14
1654865190000|2022-06-10 12:46:30|170.41|168.61|170.7|168.9|170.7|168.9|170.39|168.59|18
1654865200000|2022-06-10 12:46:40|170.71|168.91|170.81|169.01|170.9|169.1|170.71|168.91|24
1654865210000|2022-06-10 12:46:50|170.78|168.98|170.9|169.1|170.9|169.1|170.73|168.93|25
1654865220000|2022-06-10 12:47:00|170.91|169.11|171|169.2|171.05|169.25|170.91|169.11|14
1654865230000|2022-06-10 12:47:10|171.01|169.21|171.04|169.24|171.07|169.27|170.97|169.17|17
1654865240000|2022-06-10 12:47:20|171.05|169.25|170.88|169.08|171.07|169.27|170.86|169.06|19
1654865250000|2022-06-10 12:47:30|170.87|169.07|170.86|169.06|170.89|169.09|170.85|169.05|10
1654865260000|2022-06-10 12:47:40|170.87|169.07|170.87|169.07|170.96|169.16|170.85|169.05|21
1654865270000|2022-06-10 12:47:50|170.86|169.06|170.81|169.01|170.94|169.14|170.81|169.01|18
1654865280000|2022-06-10 12:48:00|170.8|169|170.76|168.96|170.88|169.08|170.69|168.89|21
1654865290000|2022-06-10 12:48:10|170.73|168.93|171.01|169.21|171.05|169.25|170.72|168.92|21
1654865300000|2022-06-10 12:48:20|170.99|169.19|171.08|169.28|171.13|169.33|170.97|169.17|22
1654865310000|2022-06-10 12:48:30|171.09|169.29|171.04|169.24|171.1|169.3|171.04|169.24|13
1654865320000|2022-06-10 12:48:40|171.09|169.29|171.15|169.35|171.15|169.35|171.07|169.27|15
1654865330000|2022-06-10 12:48:50|171.14|169.34|171.05|169.25|171.14|169.34|171.04|169.24|17
1654865340000|2022-06-10 12:49:00|171.06|169.26|171.11|169.31|171.13|169.33|171.06|169.26|16
1654865350000|2022-06-10 12:49:10|171.12|169.32|171.12|169.32|171.14|169.34|171.1|169.3|15
1654865360000|2022-06-10 12:49:20|171.13|169.33|171.2|169.4|171.2|169.4|171.12|169.32|15
1654865370000|2022-06-10 12:49:30|171.21|169.41|171.34|169.54|171.34|169.54|171.21|169.41|4
1654865380000|2022-06-10 12:49:40|171.33|169.53|171.45|169.65|171.45|169.65|171.32|169.52|17
1654865390000|2022-06-10 12:49:50|171.42|169.62|171.08|169.28|171.42|169.62|171.06|169.26|21
1654865400000|2022-06-10 12:50:00|171.06|169.26|171.09|169.29|171.19|169.39|171.05|169.25|25
1654865410000|2022-06-10 12:50:10|171.11|169.31|171.14|169.34|171.19|169.39|171.11|169.31|18
1654865420000|2022-06-10 12:50:20|171.13|169.33|171|169.2|171.13|169.33|170.99|169.19|14
1654865430000|2022-06-10 12:50:30|170.99|169.19|170.9|169.1|170.99|169.19|170.88|169.08|17
1654865440000|2022-06-10 12:50:40|170.88|169.08|170.72|168.92|170.92|169.12|170.66|168.86|25
1654865450000|2022-06-10 12:50:50|170.71|168.91|170.59|168.79|170.71|168.91|170.55|168.75|12
1654865460000|2022-06-10 12:51:00|170.6|168.8|170.4|168.6|170.6|168.8|170.4|168.6|11
1654865470000|2022-06-10 12:51:10|170.38|168.58|170.66|168.86|170.76|168.96|170.24|168.44|26
1654865480000|2022-06-10 12:51:20|170.68|168.88|170.61|168.81|170.68|168.88|170.57|168.77|12
1654865490000|2022-06-10 12:51:30|170.62|168.82|170.58|168.78|170.65|168.85|170.57|168.77|9
1654865500000|2022-06-10 12:51:40|170.56|168.76|170.52|168.72|170.56|168.76|170.5|168.7|6
1654865510000|2022-06-10 12:51:50|170.51|168.71|170.51|168.71|170.56|168.76|170.47|168.67|14
1654865520000|2022-06-10 12:52:00|170.5|168.7|170.41|168.61|170.53|168.73|170.38|168.58|12
1654865530000|2022-06-10 12:52:10|170.4|168.6|170.33|168.53|170.42|168.62|170.33|168.53|10
1654865540000|2022-06-10 12:52:20|170.34|168.54|170.43|168.63|170.45|168.65|170.34|168.54|16
1654865550000|2022-06-10 12:52:30|170.42|168.62|170.22|168.42|170.42|168.62|170.22|168.42|21
1654865560000|2022-06-10 12:52:40|170.23|168.43|170.38|168.58|170.4|168.6|170.2|168.4|20
1654865570000|2022-06-10 12:52:50|170.52|168.72|170.35|168.55|170.56|168.76|170.31|168.51|22
1654865580000|2022-06-10 12:53:00|170.32|168.52|170.32|168.52|170.41|168.61|170.3|168.5|23
1654865590000|2022-06-10 12:53:10|170.34|168.54|170.22|168.42|170.34|168.54|170.18|168.38|12
1654865600000|2022-06-10 12:53:20|170.21|168.41|169.97|168.17|170.21|168.41|169.97|168.17|13
1654865610000|2022-06-10 12:53:30|169.96|168.16|170.31|168.51|170.31|168.51|169.94|168.14|25
1654865620000|2022-06-10 12:53:40|170.32|168.52|170.06|168.26|170.36|168.56|170.06|168.26|27
1654865630000|2022-06-10 12:53:50|170.03|168.23|169.9|168.1|170.06|168.26|169.9|168.1|23
1654865640000|2022-06-10 12:54:00|169.91|168.11|169.72|167.92|169.93|168.13|169.67|167.87|26
1654865650000|2022-06-10 12:54:10|169.71|167.91|169.5|167.7|169.86|168.06|169.5|167.7|28
1654865660000|2022-06-10 12:54:20|169.49|167.69|169.95|168.15|169.96|168.16|169.49|167.69|31
1654865670000|2022-06-10 12:54:30|170.03|168.23|170.13|168.33|170.17|168.37|170.03|168.23|30
1654865680000|2022-06-10 12:54:40|170.14|168.34|170.26|168.46|170.26|168.46|170.14|168.34|23
1654865690000|2022-06-10 12:54:50|170.27|168.47|170.1|168.3|170.28|168.48|170.04|168.24|29
1654865700000|2022-06-10 12:55:00|170.18|168.38|170.1|168.3|170.21|168.41|170.09|168.29|25
1654865710000|2022-06-10 12:55:10|170.09|168.29|169.97|168.17|170.1|168.3|169.88|168.08|32
1654865720000|2022-06-10 12:55:20|170.06|168.26|170.18|168.38|170.28|168.48|170.06|168.26|31
1654865730000|2022-06-10 12:55:30|170.19|168.39|170.19|168.39|170.21|168.41|170.12|168.32|21
1654865740000|2022-06-10 12:55:40|170.18|168.38|170.18|168.38|170.21|168.41|170.14|168.34|25
1654865750000|2022-06-10 12:55:50|170.2|168.4|170.34|168.54|170.35|168.55|170.18|168.38|15
1654865760000|2022-06-10 12:56:00|170.31|168.51|170.46|168.66|170.46|168.66|170.26|168.46|21
1654865770000|2022-06-10 12:56:10|170.47|168.67|170.51|168.71|170.51|168.71|170.44|168.64|9
1654865780000|2022-06-10 12:56:20|170.47|168.67|170.33|168.53|170.5|168.7|170.3|168.5|14
1654865790000|2022-06-10 12:56:30|170.34|168.54|170.45|168.65|170.45|168.65|170.28|168.48|22
1654865800000|2022-06-10 12:56:40|170.46|168.66|170.44|168.64|170.47|168.67|170.44|168.64|9
1654865810000|2022-06-10 12:56:50|170.42|168.62|170.26|168.46|170.42|168.62|170.26|168.46|25
1654865820000|2022-06-10 12:57:00|170.25|168.45|170.22|168.42|170.26|168.46|170.19|168.39|19
1654865830000|2022-06-10 12:57:10|170.24|168.44|170.19|168.39|170.25|168.45|170.13|168.33|14
1654865840000|2022-06-10 12:57:20|170.2|168.4|170.42|168.62|170.44|168.64|170.2|168.4|25
1654865850000|2022-06-10 12:57:30|170.41|168.61|170.24|168.44|170.42|168.62|170.24|168.44|21
1654865860000|2022-06-10 12:57:40|170.23|168.43|170.38|168.58|170.4|168.6|170.23|168.43|18
1654865870000|2022-06-10 12:57:50|170.39|168.59|170.49|168.69|170.5|168.7|170.39|168.59|13
1654865880000|2022-06-10 12:58:00|170.48|168.68|170.21|168.41|170.48|168.68|170.2|168.4|17
1654865890000|2022-06-10 12:58:10|170.23|168.43|170.44|168.64|170.44|168.64|170.23|168.43|17
1654865900000|2022-06-10 12:58:20|170.45|168.65|170.58|168.78|170.58|168.78|170.43|168.63|23
1654865910000|2022-06-10 12:58:30|170.59|168.79|170.57|168.77|170.6|168.8|170.51|168.71|21
1654865920000|2022-06-10 12:58:40|170.56|168.76|170.17|168.37|170.56|168.76|170.17|168.37|16
1654865930000|2022-06-10 12:58:50|170.13|168.33|170.12|168.32|170.19|168.39|170.11|168.31|21
1654865940000|2022-06-10 12:59:00|170.13|168.33|170.14|168.34|170.21|168.41|170.11|168.31|11
1654865950000|2022-06-10 12:59:10|170.16|168.36|170.16|168.36|170.17|168.37|170.11|168.31|14
1654865960000|2022-06-10 12:59:20|170.17|168.37|170.14|168.34|170.19|168.39|170.12|168.32|18
1654865970000|2022-06-10 12:59:30|170.13|168.33|170.12|168.32|170.15|168.35|170.12|168.32|6
1654865980000|2022-06-10 12:59:40|170.05|168.25|169.86|168.06|170.05|168.25|169.86|168.06|18
1654865990000|2022-06-10 12:59:50|169.85|168.05|169.81|168.01|169.85|168.05|169.8|168|12
1654866000000|2022-06-10 13:00:00|169.8|168|169.66|167.86|169.8|168|169.45|167.65|26
1654866010000|2022-06-10 13:00:10|169.67|167.87|169.66|167.86|169.71|167.91|169.66|167.86|22
1654866020000|2022-06-10 13:00:20|169.67|167.87|169.43|167.63|169.68|167.88|169.43|167.63|21
1654866030000|2022-06-10 13:00:30|169.4|167.6|169.4|167.6|169.42|167.62|169.38|167.58|18
1654866040000|2022-06-10 13:00:40|169.43|167.63|169.4|167.6|169.46|167.66|169.39|167.59|14
1654866050000|2022-06-10 13:00:50|169.41|167.61|169.53|167.73|169.53|167.73|169.4|167.6|22
1654866060000|2022-06-10 13:01:00|169.52|167.72|169.68|167.88|169.68|167.88|169.44|167.64|19
1654866070000|2022-06-10 13:01:10|169.69|167.89|170.11|168.31|170.11|168.31|169.69|167.89|14
1654866080000|2022-06-10 13:01:20|170.1|168.3|169.97|168.17|170.1|168.3|169.95|168.15|13
1654866090000|2022-06-10 13:01:30|170.05|168.25|169.95|168.15|170.1|168.3|169.75|167.95|23
1654866100000|2022-06-10 13:01:40|169.94|168.14|169.92|168.12|170.03|168.23|169.89|168.09|16
1654866110000|2022-06-10 13:01:50|169.96|168.16|170.06|168.26|170.06|168.26|169.96|168.16|11
1654866120000|2022-06-10 13:02:00|170.07|168.27|169.98|168.18|170.14|168.34|169.98|168.18|13
1654866130000|2022-06-10 13:02:10|169.97|168.17|169.94|168.14|169.97|168.17|169.94|168.14|10
1654866140000|2022-06-10 13:02:20|169.84|168.04|169.85|168.05|169.89|168.09|169.78|167.98|15
1654866150000|2022-06-10 13:02:30|169.82|168.02|169.83|168.03|169.83|168.03|169.81|168.01|7
1654866160000|2022-06-10 13:02:40|169.84|168.04|170.01|168.21|170.02|168.22|169.84|168.04|14
1654866170000|2022-06-10 13:02:50|170|168.2|169.8|168|170|168.2|169.8|168|14
1654866180000|2022-06-10 13:03:00|169.79|167.99|169.74|167.94|169.79|167.99|169.69|167.89|16
1654866190000|2022-06-10 13:03:10|169.8|168|169.86|168.06|169.89|168.09|169.8|168|20
1654866200000|2022-06-10 13:03:20|169.85|168.05|169.92|168.12|169.92|168.12|169.85|168.05|8
1654866210000|2022-06-10 13:03:30|169.93|168.13|169.97|168.17|170.05|168.25|169.93|168.13|19
1654866220000|2022-06-10 13:03:40|169.98|168.18|170.03|168.23|170.03|168.23|169.96|168.16|9
1654866230000|2022-06-10 13:03:50|170.04|168.24|170.06|168.26|170.09|168.29|170.02|168.22|17
1654866240000|2022-06-10 13:04:00|170.08|168.28|169.99|168.19|170.09|168.29|169.97|168.17|17
1654866250000|2022-06-10 13:04:10|169.98|168.18|169.97|168.17|170|168.2|169.97|168.17|6
1654866260000|2022-06-10 13:04:20|169.93|168.13|169.81|168.01|169.93|168.13|169.68|167.88|28
1654866270000|2022-06-10 13:04:30|169.8|168|169.86|168.06|169.86|168.06|169.68|167.88|20
1654866280000|2022-06-10 13:04:40|169.9|168.1|169.97|168.17|169.97|168.17|169.82|168.02|23
1654866290000|2022-06-10 13:04:50|169.96|168.16|169.88|168.08|169.96|168.16|169.88|168.08|18
1654866300000|2022-06-10 13:05:00|169.89|168.09|169.81|168.01|169.89|168.09|169.81|168.01|12
1654866310000|2022-06-10 13:05:10|169.77|167.97|169.79|167.99|169.82|168.02|169.77|167.97|10
1654866320000|2022-06-10 13:05:20|169.83|168.03|169.89|168.09|169.89|168.09|169.8|168|18
1654866330000|2022-06-10 13:05:30|169.87|168.07|169.89|168.09|169.9|168.1|169.83|168.03|17
1654866340000|2022-06-10 13:05:40|169.86|168.06|169.93|168.13|169.94|168.14|169.86|168.06|14
1654866350000|2022-06-10 13:05:50|169.91|168.11|169.8|168|169.91|168.11|169.79|167.99|11
1654866360000|2022-06-10 13:06:00|169.81|168.01|169.68|167.88|169.86|168.06|169.67|167.87|20
1654866370000|2022-06-10 13:06:10|169.69|167.89|169.65|167.85|169.75|167.95|169.65|167.85|20
1654866380000|2022-06-10 13:06:20|169.62|167.82|169.49|167.69|169.62|167.82|169.42|167.62|17
1654866390000|2022-06-10 13:06:30|169.48|167.68|169.47|167.67|169.53|167.73|169.35|167.55|22
1654866400000|2022-06-10 13:06:40|169.48|167.68|169.44|167.64|169.48|167.68|169.38|167.58|20
1654866410000|2022-06-10 13:06:50|169.43|167.63|169.38|167.58|169.43|167.63|169.37|167.57|7
1654866420000|2022-06-10 13:07:00|169.37|167.57|169.26|167.46|169.37|167.57|169.26|167.46|15
1654866430000|2022-06-10 13:07:10|169.27|167.47|169.36|167.56|169.39|167.59|169.23|167.43|11
1654866440000|2022-06-10 13:07:20|169.33|167.53|169.26|167.46|169.34|167.54|169.26|167.46|20
1654866450000|2022-06-10 13:07:30|169.27|167.47|169.33|167.53|169.38|167.58|169.26|167.46|13
1654866460000|2022-06-10 13:07:40|169.25|167.45|169.23|167.43|169.34|167.54|169.23|167.43|18
1654866470000|2022-06-10 13:07:50|169.22|167.42|169.03|167.23|169.23|167.43|169.03|167.23|12
1654866480000|2022-06-10 13:08:00|169.02|167.22|168.89|167.09|169.02|167.22|168.8|167|22
1654866490000|2022-06-10 13:08:10|168.91|167.11|169|167.2|169|167.2|168.88|167.08|28
1654866500000|2022-06-10 13:08:20|168.99|167.19|169.08|167.28|169.09|167.29|168.99|167.19|20
1654866510000|2022-06-10 13:08:30|169.09|167.29|169.1|167.3|169.13|167.33|169.06|167.26|17
1654866520000|2022-06-10 13:08:40|169.11|167.31|169.1|167.3|169.11|167.31|169.04|167.24|14
1654866530000|2022-06-10 13:08:50|169.15|167.35|169.46|167.66|169.5|167.7|169.14|167.34|21
1654866540000|2022-06-10 13:09:00|169.35|167.55|169.31|167.51|169.4|167.6|169.3|167.5|19
1654866550000|2022-06-10 13:09:10|169.32|167.52|169.25|167.45|169.34|167.54|169.21|167.41|18
1654866560000|2022-06-10 13:09:20|169.26|167.46|169.11|167.31|169.27|167.47|169.11|167.31|19
1654866570000|2022-06-10 13:09:30|169.12|167.32|169.12|167.32|169.2|167.4|169.11|167.31|16
1654866580000|2022-06-10 13:09:40|169.11|167.31|168.99|167.19|169.12|167.32|168.99|167.19|18
1654866590000|2022-06-10 13:09:50|169|167.2|169.08|167.28|169.17|167.37|168.97|167.17|23
1654866600000|2022-06-10 13:10:00|169.09|167.29|169.13|167.33|169.16|167.36|169.09|167.29|17
1654866610000|2022-06-10 13:10:10|169.12|167.32|169.11|167.31|169.12|167.32|169.06|167.26|19
1654866620000|2022-06-10 13:10:20|169.12|167.32|169.2|167.4|169.21|167.41|169.12|167.32|10
1654866630000|2022-06-10 13:10:30|169.21|167.41|169.14|167.34|169.27|167.47|169.14|167.34|12
1654866640000|2022-06-10 13:10:40|169.16|167.36|169.26|167.46|169.26|167.46|169.14|167.34|11
1654866650000|2022-06-10 13:10:50|169.27|167.47|169.36|167.56|169.42|167.62|169.26|167.46|19
1654866660000|2022-06-10 13:11:00|169.37|167.57|169.38|167.58|169.4|167.6|169.36|167.56|8
1654866670000|2022-06-10 13:11:10|169.37|167.57|169.3|167.5|169.37|167.57|169.3|167.5|12
1654866680000|2022-06-10 13:11:20|169.31|167.51|169.3|167.5|169.32|167.52|169.3|167.5|7
1654866690000|2022-06-10 13:11:30|169.21|167.41|169.23|167.43|169.23|167.43|169.17|167.37|13
1654866700000|2022-06-10 13:11:40|169.24|167.44|169.31|167.51|169.32|167.52|169.24|167.44|8
1654866710000|2022-06-10 13:11:50|169.32|167.52|169.25|167.45|169.32|167.52|169.25|167.45|11
1654866720000|2022-06-10 13:12:00|169.26|167.46|169.76|167.96|169.86|168.06|169.26|167.46|25
1654866730000|2022-06-10 13:12:10|169.75|167.95|169.82|168.02|169.83|168.03|169.75|167.95|9
1654866740000|2022-06-10 13:12:20|169.83|168.03|169.98|168.18|169.99|168.19|169.83|168.03|22
1654866750000|2022-06-10 13:12:30|169.99|168.19|169.97|168.17|170.03|168.23|169.97|168.17|12
1654866760000|2022-06-10 13:12:40|169.95|168.15|170|168.2|170.01|168.21|169.95|168.15|11
1654866770000|2022-06-10 13:12:50|170.04|168.24|170.11|168.31|170.13|168.33|170.04|168.24|14
1654866780000|2022-06-10 13:13:00|170.1|168.3|169.99|168.19|170.11|168.31|169.97|168.17|16
1654866790000|2022-06-10 13:13:10|169.98|168.18|170|168.2|170.01|168.21|169.98|168.18|4
1654866800000|2022-06-10 13:13:20|170.01|168.21|169.86|168.06|170.01|168.21|169.84|168.04|16
1654866810000|2022-06-10 13:13:30|169.87|168.07|169.87|168.07|169.9|168.1|169.87|168.07|9
1654866820000|2022-06-10 13:13:40|169.86|168.06|169.89|168.09|169.91|168.11|169.86|168.06|10
1654866830000|2022-06-10 13:13:50|169.87|168.07|169.99|168.19|170.01|168.21|169.87|168.07|17
1654866840000|2022-06-10 13:14:00|170|168.2|170.01|168.21|170.02|168.22|169.98|168.18|12
1654866850000|2022-06-10 13:14:10|170|168.2|169.93|168.13|170.01|168.21|169.92|168.12|18
1654866860000|2022-06-10 13:14:20|169.92|168.12|169.79|167.99|169.93|168.13|169.78|167.98|17
1654866870000|2022-06-10 13:14:30|169.78|167.98|169.53|167.73|169.81|168.01|169.53|167.73|10
1654866880000|2022-06-10 13:14:40|169.55|167.75|169.52|167.72|169.59|167.79|169.52|167.72|12
1654866890000|2022-06-10 13:14:50|169.51|167.71|169.59|167.79|169.59|167.79|169.5|167.7|14
1654866900000|2022-06-10 13:15:00|169.58|167.78|169.59|167.79|169.65|167.85|169.56|167.76|19
1654866910000|2022-06-10 13:15:10|169.58|167.78|169.7|167.9|169.71|167.91|169.58|167.78|13
1654866920000|2022-06-10 13:15:20|169.68|167.88|169.66|167.86|169.7|167.9|169.65|167.85|12
1654866930000|2022-06-10 13:15:30|169.65|167.85|169.67|167.87|169.68|167.88|169.65|167.85|4
1654866940000|2022-06-10 13:15:40|169.65|167.85|169.55|167.75|169.65|167.85|169.53|167.73|12
1654866950000|2022-06-10 13:15:50|169.54|167.74|169.52|167.72|169.54|167.74|169.5|167.7|9
1654866960000|2022-06-10 13:16:00|169.53|167.73|169.49|167.69|169.53|167.73|169.47|167.67|5
1654866970000|2022-06-10 13:16:10|169.48|167.68|169.63|167.83|169.63|167.83|169.48|167.68|11
1654866980000|2022-06-10 13:16:20|169.62|167.82|169.62|167.82|169.64|167.84|169.61|167.81|14
1654866990000|2022-06-10 13:16:30|169.63|167.83|169.65|167.85|169.73|167.93|169.63|167.83|12
1654867000000|2022-06-10 13:16:40|169.64|167.84|169.66|167.86|169.7|167.9|169.63|167.83|18
1654867010000|2022-06-10 13:16:50|169.65|167.85|169.77|167.97|169.79|167.99|169.65|167.85|17
1654867020000|2022-06-10 13:17:00|169.76|167.96|169.76|167.96|169.76|167.96|169.72|167.92|10
1654867030000|2022-06-10 13:17:10|169.77|167.97|169.73|167.93|169.86|168.06|169.72|167.92|18
1654867040000|2022-06-10 13:17:20|169.72|167.92|169.69|167.89|169.72|167.92|169.68|167.88|8
1654867050000|2022-06-10 13:17:30|169.68|167.88|169.61|167.81|169.68|167.88|169.6|167.8|10
1654867060000|2022-06-10 13:17:40|169.6|167.8|169.56|167.76|169.6|167.8|169.56|167.76|10
1654867070000|2022-06-10 13:17:50|169.57|167.77|169.55|167.75|169.57|167.77|169.53|167.73|10
1654867080000|2022-06-10 13:18:00|169.54|167.74|169.53|167.73|169.55|167.75|169.51|167.71|10
1654867090000|2022-06-10 13:18:10|169.54|167.74|169.51|167.71|169.54|167.74|169.5|167.7|8
1654867100000|2022-06-10 13:18:20|169.44|167.64|169.38|167.58|169.44|167.64|169.36|167.56|12
1654867110000|2022-06-10 13:18:30|169.39|167.59|169.37|167.57|169.4|167.6|169.36|167.56|6
1654867120000|2022-06-10 13:18:40|169.38|167.58|169.53|167.73|169.53|167.73|169.38|167.58|18
1654867130000|2022-06-10 13:18:50|169.54|167.74|169.66|167.86|169.66|167.86|169.5|167.7|18
1654867140000|2022-06-10 13:19:00|169.65|167.85|169.5|167.7|169.65|167.85|169.5|167.7|10
1654867150000|2022-06-10 13:19:10|169.51|167.71|169.54|167.74|169.54|167.74|169.5|167.7|8
1654867160000|2022-06-10 13:19:20|169.55|167.75|169.55|167.75|169.56|167.76|169.54|167.74|4
1654867170000|2022-06-10 13:19:30|169.54|167.74|169.56|167.76|169.56|167.76|169.53|167.73|7
1654867180000|2022-06-10 13:19:40|169.57|167.77|169.57|167.77|169.57|167.77|169.56|167.76|7
1654867190000|2022-06-10 13:19:50|169.56|167.76|169.56|167.76|169.57|167.77|169.55|167.75|9
1654867200000|2022-06-10 13:20:00|169.57|167.77|169.53|167.73|169.61|167.81|169.53|167.73|16
1654867210000|2022-06-10 13:20:10|169.54|167.74|169.49|167.69|169.58|167.78|169.49|167.69|15
1654867220000|2022-06-10 13:20:20|169.48|167.68|169.54|167.74|169.54|167.74|169.42|167.62|19
1654867230000|2022-06-10 13:20:30|169.53|167.73|169.61|167.81|169.61|167.81|169.46|167.66|13
1654867240000|2022-06-10 13:20:40|169.63|167.83|169.66|167.86|169.66|167.86|169.63|167.83|10
1654867250000|2022-06-10 13:20:50|169.69|167.89|169.59|167.79|169.76|167.96|169.58|167.78|20
1654867260000|2022-06-10 13:21:00|169.58|167.78|169.65|167.85|169.68|167.88|169.58|167.78|10
1654867270000|2022-06-10 13:21:10|169.64|167.84|169.57|167.77|169.65|167.85|169.56|167.76|16
1654867280000|2022-06-10 13:21:20|169.58|167.78|169.57|167.77|169.58|167.78|169.55|167.75|7
1654867290000|2022-06-10 13:21:30|169.58|167.78|169.5|167.7|169.64|167.84|169.5|167.7|8
1654867300000|2022-06-10 13:21:40|169.51|167.71|169.37|167.57|169.51|167.71|169.37|167.57|18
1654867310000|2022-06-10 13:21:50|169.25|167.45|169.09|167.29|169.25|167.45|169.08|167.28|14
1654867320000|2022-06-10 13:22:00|169.08|167.28|168.92|167.12|169.09|167.29|168.92|167.12|19
1654867330000|2022-06-10 13:22:10|168.91|167.11|168.8|167|168.91|167.11|168.77|166.97|24
1654867340000|2022-06-10 13:22:20|168.81|167.01|168.79|166.99|168.98|167.18|168.77|166.97|26
1654867350000|2022-06-10 13:22:30|168.78|166.98|168.81|167.01|168.82|167.02|168.76|166.96|26
1654867360000|2022-06-10 13:22:40|168.82|167.02|168.91|167.11|169.09|167.29|168.82|167.02|28
1654867370000|2022-06-10 13:22:50|168.92|167.12|168.74|166.94|168.92|167.12|168.72|166.92|26
1654867380000|2022-06-10 13:23:00|168.75|166.95|168.8|167|168.81|167.01|168.7|166.9|22
1654867390000|2022-06-10 13:23:10|168.79|166.99|168.79|166.99|168.84|167.04|168.72|166.92|25
1654867400000|2022-06-10 13:23:20|168.77|166.97|168.74|166.94|168.78|166.98|168.74|166.94|18
1654867410000|2022-06-10 13:23:30|168.75|166.95|168.84|167.04|168.84|167.04|168.72|166.92|23
1654867420000|2022-06-10 13:23:40|168.85|167.05|168.83|167.03|168.87|167.07|168.83|167.03|14
1654867430000|2022-06-10 13:23:50|168.84|167.04|168.71|166.91|168.84|167.04|168.64|166.84|21
1654867440000|2022-06-10 13:24:00|168.68|166.88|168.63|166.83|168.69|166.89|168.63|166.83|21
1654867450000|2022-06-10 13:24:10|168.62|166.82|168.7|166.9|168.75|166.95|168.6|166.8|22
1654867460000|2022-06-10 13:24:20|168.66|166.86|168.57|166.77|168.66|166.86|168.56|166.76|18
1654867470000|2022-06-10 13:24:30|168.58|166.78|168.64|166.84|168.64|166.84|168.57|166.77|12
1654867480000|2022-06-10 13:24:40|168.65|166.85|168.75|166.95|168.78|166.98|168.65|166.85|19
1654867490000|2022-06-10 13:24:50|168.76|166.96|168.78|166.98|168.86|167.06|168.76|166.96|27
1654867500000|2022-06-10 13:25:00|168.77|166.97|168.93|167.13|168.93|167.13|168.74|166.94|24
1654867510000|2022-06-10 13:25:10|168.94|167.14|169.01|167.21|169.01|167.21|168.93|167.13|17
1654867520000|2022-06-10 13:25:20|169.05|167.25|169.06|167.26|169.07|167.27|169.03|167.23|13
1654867530000|2022-06-10 13:25:30|169.05|167.25|168.99|167.19|169.05|167.25|168.98|167.18|5
1654867540000|2022-06-10 13:25:40|168.98|167.18|168.39|166.59|168.98|167.18|168.39|166.59|27
1654867550000|2022-06-10 13:25:50|168.35|166.55|168.38|166.58|168.49|166.69|168.18|166.38|33
1654867560000|2022-06-10 13:26:00|168.39|166.59|168.48|166.68|168.54|166.74|168.38|166.58|22
1654867570000|2022-06-10 13:26:10|168.47|166.67|168.08|166.28|168.47|166.67|168.08|166.28|27
1654867580000|2022-06-10 13:26:20|167.98|166.18|168.16|166.36|168.21|166.41|167.98|166.18|32
1654867590000|2022-06-10 13:26:30|168.2|166.4|167.82|166.02|168.2|166.4|167.82|166.02|29
1654867600000|2022-06-10 13:26:40|167.79|165.99|167.59|165.79|167.84|166.04|167.49|165.69|26
1654867610000|2022-06-10 13:26:50|167.57|165.77|167.77|165.97|167.78|165.98|167.55|165.75|32
1654867620000|2022-06-10 13:27:00|167.78|165.98|167.33|165.53|167.93|166.13|167.33|165.53|29
1654867630000|2022-06-10 13:27:10|167.38|165.58|167.31|165.51|167.6|165.8|167.29|165.49|29
1654867640000|2022-06-10 13:27:20|167.34|165.54|166.96|165.16|167.38|165.58|166.93|165.13|37
1654867650000|2022-06-10 13:27:30|166.95|165.15|167.21|165.41|167.31|165.51|166.95|165.15|35
1654867660000|2022-06-10 13:27:40|167.25|165.45|167.2|165.4|167.28|165.48|167.1|165.3|31
1654867670000|2022-06-10 13:27:50|167.21|165.41|167.37|165.57|167.41|165.61|167.14|165.34|35
1654867680000|2022-06-10 13:28:00|167.39|165.59|167.33|165.53|167.63|165.83|167.32|165.52|29
1654867690000|2022-06-10 13:28:10|167.32|165.52|167.41|165.61|167.41|165.61|167.2|165.4|29
1654867700000|2022-06-10 13:28:20|167.44|165.64|167.56|165.76|167.6|165.8|167.44|165.64|30
1654867710000|2022-06-10 13:28:30|167.53|165.73|167.44|165.64|167.53|165.73|167.31|165.51|29
1654867720000|2022-06-10 13:28:40|167.4|165.6|167.42|165.62|167.44|165.64|167.27|165.47|25
1654867730000|2022-06-10 13:28:50|167.41|165.61|167.42|165.62|167.44|165.64|167.31|165.51|20
1654867740000|2022-06-10 13:29:00|167.41|165.61|167.62|165.82|167.65|165.85|167.33|165.53|21
1654867750000|2022-06-10 13:29:10|167.57|165.77|167.52|165.72|167.57|165.77|167.38|165.58|27
1654867760000|2022-06-10 13:29:20|167.51|165.71|167.76|165.96|167.79|165.99|167.5|165.7|27
1654867770000|2022-06-10 13:29:30|167.77|165.97|167.94|166.14|167.99|166.19|167.77|165.97|21
1654867780000|2022-06-10 13:29:40|167.95|166.15|168.11|166.31|168.17|166.37|167.95|166.15|26
1654867790000|2022-06-10 13:29:50|168.1|166.3|168.1|166.3|168.2|166.4|168.04|166.24|26
1654867800000|2022-06-10 13:30:00|168.13|166.33|168.03|166.23|168.13|166.33|167.74|165.94|31
1654867810000|2022-06-10 13:30:10|168|166.2|167.94|166.14|168.04|166.24|167.94|166.14|26
1654867820000|2022-06-10 13:30:20|167.93|166.13|168.02|166.22|168.02|166.22|167.75|165.95|27
1654867830000|2022-06-10 13:30:30|168.03|166.23|168.3|166.5|168.34|166.54|168.02|166.22|25
1654867840000|2022-06-10 13:30:40|168.31|166.51|168.19|166.39|168.42|166.62|168.17|166.37|27
1654867850000|2022-06-10 13:30:50|168.18|166.38|168|166.2|168.18|166.38|167.98|166.18|27
1654867860000|2022-06-10 13:31:00|167.99|166.19|168.08|166.28|168.14|166.34|167.94|166.14|32
1654867870000|2022-06-10 13:31:10|168.03|166.23|168.41|166.61|168.45|166.65|168.03|166.23|30
1654867880000|2022-06-10 13:31:20|168.42|166.62|168.33|166.53|168.49|166.69|168.07|166.27|29
1654867890000|2022-06-10 13:31:30|168.37|166.57|168.08|166.28|168.37|166.57|168|166.2|30
1654867900000|2022-06-10 13:31:40|168.04|166.24|168.13|166.33|168.16|166.36|167.98|166.18|29
1654867910000|2022-06-10 13:31:50|168.17|166.37|168.34|166.54|168.39|166.59|168.17|166.37|32
1654867920000|2022-06-10 13:32:00|168.4|166.6|168.37|166.57|168.49|166.69|168.28|166.48|29
1654867930000|2022-06-10 13:32:10|168.35|166.55|168.06|166.26|168.35|166.55|168.06|166.26|26
1654867940000|2022-06-10 13:32:20|168.05|166.25|168.05|166.25|168.08|166.28|167.97|166.17|25
1654867950000|2022-06-10 13:32:30|168.03|166.23|168.28|166.48|168.3|166.5|167.98|166.18|26
1654867960000|2022-06-10 13:32:40|168.34|166.54|168.2|166.4|168.38|166.58|168.08|166.28|30
1654867970000|2022-06-10 13:32:50|168.15|166.35|168.15|166.35|168.24|166.44|168.12|166.32|27
1654867980000|2022-06-10 13:33:00|168.08|166.28|168.11|166.31|168.2|166.4|168.07|166.27|21
1654867990000|2022-06-10 13:33:10|168.08|166.28|168.1|166.3|168.12|166.32|168|166.2|22
1654868000000|2022-06-10 13:33:20|168.09|166.29|167.93|166.13|168.12|166.32|167.93|166.13|18
1654868010000|2022-06-10 13:33:30|167.94|166.14|167.77|165.97|168.07|166.27|167.73|165.93|23
1654868020000|2022-06-10 13:33:40|167.79|165.99|167.69|165.89|167.85|166.05|167.69|165.89|28
1654868030000|2022-06-10 13:33:50|167.7|165.9|167.46|165.66|167.72|165.92|167.46|165.66|25
1654868040000|2022-06-10 13:34:00|167.48|165.68|167.23|165.43|167.58|165.78|167.23|165.43|35
1654868050000|2022-06-10 13:34:10|167.22|165.42|167.07|165.27|167.28|165.48|167|165.2|29
1654868060000|2022-06-10 13:34:20|167.11|165.31|166.9|165.1|167.13|165.33|166.89|165.09|30
1654868070000|2022-06-10 13:34:30|166.94|165.14|167.23|165.43|167.28|165.48|166.92|165.12|28
1654868080000|2022-06-10 13:34:40|167.18|165.38|167.24|165.44|167.28|165.48|167.15|165.35|28
1654868090000|2022-06-10 13:34:50|167.28|165.48|167.4|165.6|167.45|165.65|167.24|165.44|34
1654868100000|2022-06-10 13:35:00|167.36|165.56|167.26|165.46|167.45|165.65|167.19|165.39|32
1654868110000|2022-06-10 13:35:10|167.31|165.51|167.63|165.83|167.63|165.83|167.29|165.49|28
1654868120000|2022-06-10 13:35:20|167.66|165.86|167.55|165.75|167.66|165.86|167.5|165.7|27
1654868130000|2022-06-10 13:35:30|167.56|165.76|167.71|165.91|167.77|165.97|167.51|165.71|32
1654868140000|2022-06-10 13:35:40|167.67|165.87|167.63|165.83|167.67|165.87|167.57|165.77|25
1654868150000|2022-06-10 13:35:50|167.61|165.81|167.56|165.76|167.63|165.83|167.52|165.72|25
1654868160000|2022-06-10 13:36:00|167.58|165.78|167.64|165.84|167.64|165.84|167.52|165.72|21
1654868170000|2022-06-10 13:36:10|167.66|165.86|167.67|165.87|167.71|165.91|167.58|165.78|24
1654868180000|2022-06-10 13:36:20|167.66|165.86|167.65|165.85|167.71|165.91|167.63|165.83|20
1654868190000|2022-06-10 13:36:30|167.63|165.83|167.63|165.83|167.74|165.94|167.61|165.81|22
1654868200000|2022-06-10 13:36:40|167.64|165.84|167.83|166.03|167.83|166.03|167.64|165.84|10
1654868210000|2022-06-10 13:36:50|167.85|166.05|167.68|165.88|167.86|166.06|167.67|165.87|15
1654868220000|2022-06-10 13:37:00|167.69|165.89|167.86|166.06|167.86|166.06|167.69|165.89|22
1654868230000|2022-06-10 13:37:10|167.91|166.11|168.15|166.35|168.2|166.4|167.91|166.11|28
1654868240000|2022-06-10 13:37:20|168.11|166.31|167.76|165.96|168.11|166.31|167.75|165.95|25
1654868250000|2022-06-10 13:37:30|167.79|165.99|167.84|166.04|167.91|166.11|167.79|165.99|22
1654868260000|2022-06-10 13:37:40|167.87|166.07|167.92|166.12|167.99|166.19|167.87|166.07|26
1654868270000|2022-06-10 13:37:50|167.95|166.15|167.96|166.16|168|166.2|167.91|166.11|18
1654868280000|2022-06-10 13:38:00|167.97|166.17|167.9|166.1|168.03|166.23|167.89|166.09|23
1654868290000|2022-06-10 13:38:10|167.92|166.12|168.17|166.37|168.2|166.4|167.9|166.1|28
1654868300000|2022-06-10 13:38:20|168.18|166.38|168.02|166.22|168.18|166.38|167.87|166.07|32
1654868310000|2022-06-10 13:38:30|168.07|166.27|167.91|166.11|168.14|166.34|167.91|166.11|25
1654868320000|2022-06-10 13:38:40|167.87|166.07|167.95|166.15|167.98|166.18|167.85|166.05|27
1654868330000|2022-06-10 13:38:50|167.94|166.14|168.07|166.27|168.07|166.27|167.94|166.14|26
1654868340000|2022-06-10 13:39:00|168.06|166.26|167.93|166.13|168.09|166.29|167.93|166.13|25
1654868350000|2022-06-10 13:39:10|167.92|166.12|168.02|166.22|168.1|166.3|167.89|166.09|17
1654868360000|2022-06-10 13:39:20|168.01|166.21|167.96|166.16|168.01|166.21|167.91|166.11|25
1654868370000|2022-06-10 13:39:30|167.95|166.15|168.01|166.21|168.08|166.28|167.92|166.12|21
1654868380000|2022-06-10 13:39:40|168|166.2|168.09|166.29|168.11|166.31|167.92|166.12|22
1654868390000|2022-06-10 13:39:50|168.06|166.26|167.97|166.17|168.1|166.3|167.94|166.14|24
1654868400000|2022-06-10 13:40:00|167.94|166.14|168.07|166.27|168.07|166.27|167.88|166.08|24
1654868410000|2022-06-10 13:40:10|168.1|166.3|168.13|166.33|168.18|166.38|168.04|166.24|21
1654868420000|2022-06-10 13:40:20|168.15|166.35|168.23|166.43|168.23|166.43|168.11|166.31|28
1654868430000|2022-06-10 13:40:30|168.25|166.45|168.19|166.39|168.28|166.48|168.15|166.35|17
1654868440000|2022-06-10 13:40:40|168.24|166.44|168.29|166.49|168.29|166.49|168.24|166.44|12
1654868450000|2022-06-10 13:40:50|168.3|166.5|168.51|166.71|168.55|166.75|168.3|166.5|21
1654868460000|2022-06-10 13:41:00|168.56|166.76|168.5|166.7|168.65|166.85|168.47|166.67|26
1654868470000|2022-06-10 13:41:10|168.52|166.72|168.57|166.77|168.61|166.81|168.48|166.68|28
1654868480000|2022-06-10 13:41:20|168.56|166.76|168.64|166.84|168.66|166.86|168.55|166.75|19
1654868490000|2022-06-10 13:41:30|168.65|166.85|168.65|166.85|168.68|166.88|168.64|166.84|8
1654868500000|2022-06-10 13:41:40|168.66|166.86|168.7|166.9|168.7|166.9|168.64|166.84|11
1654868510000|2022-06-10 13:41:50|168.74|166.94|168.71|166.91|168.77|166.97|168.66|166.86|24
1654868520000|2022-06-10 13:42:00|168.68|166.88|168.66|166.86|168.72|166.92|168.62|166.82|19
1654868530000|2022-06-10 13:42:10|168.69|166.89|168.79|166.99|168.82|167.02|168.69|166.89|24
1654868540000|2022-06-10 13:42:20|168.78|166.98|168.7|166.9|168.8|167|168.64|166.84|25
1654868550000|2022-06-10 13:42:30|168.71|166.91|168.79|166.99|168.79|166.99|168.68|166.88|23
1654868560000|2022-06-10 13:42:40|168.81|167.01|168.72|166.92|168.86|167.06|168.7|166.9|27
1654868570000|2022-06-10 13:42:50|168.73|166.93|168.66|166.86|168.73|166.93|168.64|166.84|17
1654868580000|2022-06-10 13:43:00|168.67|166.87|168.67|166.87|168.7|166.9|168.64|166.84|18
1654868590000|2022-06-10 13:43:10|168.68|166.88|168.81|167.01|168.93|167.13|168.67|166.87|28
1654868600000|2022-06-10 13:43:20|168.82|167.02|168.85|167.05|168.88|167.08|168.81|167.01|19
1654868610000|2022-06-10 13:43:30|168.83|167.03|168.85|167.05|168.91|167.11|168.75|166.95|21
1654868620000|2022-06-10 13:43:40|168.86|167.06|168.89|167.09|168.91|167.11|168.86|167.06|18
1654868630000|2022-06-10 13:43:50|168.88|167.08|169.09|167.29|169.09|167.29|168.83|167.03|29
1654868640000|2022-06-10 13:44:00|169.1|167.3|169.11|167.31|169.13|167.33|169.09|167.29|16
1654868650000|2022-06-10 13:44:10|169.1|167.3|169.62|167.82|169.62|167.82|169.08|167.28|18
1654868660000|2022-06-10 13:44:20|169.77|167.97|169.93|168.13|170.23|168.43|169.77|167.97|30
1654868670000|2022-06-10 13:44:30|169.94|168.14|170.13|168.33|170.14|168.34|169.94|168.14|21
1654868680000|2022-06-10 13:44:40|170.14|168.34|170.16|168.36|170.34|168.54|170.04|168.24|25
1654868690000|2022-06-10 13:44:50|170.17|168.37|170.32|168.52|170.34|168.54|170.16|168.36|28
1654868700000|2022-06-10 13:45:00|170.33|168.53|170.46|168.66|170.46|168.66|170.24|168.44|27
1654868710000|2022-06-10 13:45:10|170.47|168.67|170.62|168.82|170.76|168.96|170.47|168.67|25
1654868720000|2022-06-10 13:45:20|170.63|168.83|170.6|168.8|170.8|169|170.56|168.76|28
1654868730000|2022-06-10 13:45:30|170.61|168.81|170.44|168.64|170.65|168.85|170.27|168.47|26
1654868740000|2022-06-10 13:45:40|170.43|168.63|170.44|168.64|170.48|168.68|170.43|168.63|14
1654868750000|2022-06-10 13:45:50|170.47|168.67|170.27|168.47|170.47|168.67|170.27|168.47|10
1654868760000|2022-06-10 13:46:00|170.28|168.48|170.37|168.57|170.41|168.61|170.28|168.48|21
1654868770000|2022-06-10 13:46:10|170.36|168.56|170.31|168.51|170.44|168.64|170.31|168.51|16
1654868780000|2022-06-10 13:46:20|170.33|168.53|170.28|168.48|170.33|168.53|170.27|168.47|8
1654868790000|2022-06-10 13:46:30|170.29|168.49|170.35|168.55|170.36|168.56|170.29|168.49|13
1654868800000|2022-06-10 13:46:40|170.33|168.53|170.23|168.43|170.33|168.53|170.23|168.43|13
1654868810000|2022-06-10 13:46:50|170.22|168.42|169.97|168.17|170.23|168.43|169.97|168.17|19
1654868820000|2022-06-10 13:47:00|169.94|168.14|170.05|168.25|170.07|168.27|169.88|168.08|21
1654868830000|2022-06-10 13:47:10|170.04|168.24|170.12|168.32|170.12|168.32|170|168.2|12
1654868840000|2022-06-10 13:47:20|170.13|168.33|170.11|168.31|170.13|168.33|170.05|168.25|23
1654868850000|2022-06-10 13:47:30|170.1|168.3|170.07|168.27|170.11|168.31|170.04|168.24|17
1654868860000|2022-06-10 13:47:40|170.09|168.29|170.01|168.21|170.1|168.3|170.01|168.21|14
1654868870000|2022-06-10 13:47:50|170.02|168.22|169.98|168.18|170.02|168.22|169.94|168.14|19
1654868880000|2022-06-10 13:48:00|169.99|168.19|169.96|168.16|170.03|168.23|169.95|168.15|18
1654868890000|2022-06-10 13:48:10|169.97|168.17|169.97|168.17|170.03|168.23|169.89|168.09|15
1654868900000|2022-06-10 13:48:20|169.95|168.15|169.92|168.12|169.97|168.17|169.92|168.12|8
1654868910000|2022-06-10 13:48:30|169.93|168.13|169.94|168.14|169.98|168.18|169.93|168.13|14
1654868920000|2022-06-10 13:48:40|169.95|168.15|169.92|168.12|169.95|168.15|169.91|168.11|6
1654868930000|2022-06-10 13:48:50|169.95|168.15|169.85|168.05|169.95|168.15|169.85|168.05|11
1654868940000|2022-06-10 13:49:00|169.86|168.06|169.9|168.1|169.92|168.12|169.85|168.05|25
1654868950000|2022-06-10 13:49:10|169.88|168.08|169.94|168.14|169.94|168.14|169.86|168.06|21
1654868960000|2022-06-10 13:49:20|169.95|168.15|170.06|168.26|170.1|168.3|169.91|168.11|24
1654868970000|2022-06-10 13:49:30|170.05|168.25|169.91|168.11|170.05|168.25|169.89|168.09|18
1654868980000|2022-06-10 13:49:40|169.9|168.1|169.89|168.09|169.95|168.15|169.88|168.08|13
1654868990000|2022-06-10 13:49:50|169.87|168.07|169.71|167.91|169.87|168.07|169.71|167.91|15
1654869000000|2022-06-10 13:50:00|169.73|167.93|169.64|167.84|169.74|167.94|169.63|167.83|22
1654869010000|2022-06-10 13:50:10|169.65|167.85|169.64|167.84|169.67|167.87|169.63|167.83|16
1654869020000|2022-06-10 13:50:20|169.63|167.83|169.74|167.94|169.74|167.94|169.56|167.76|15
1654869030000|2022-06-10 13:50:30|169.73|167.93|169.63|167.83|169.73|167.93|169.61|167.81|16
1654869040000|2022-06-10 13:50:40|169.64|167.84|169.62|167.82|169.67|167.87|169.62|167.82|16
1654869050000|2022-06-10 13:50:50|169.63|167.83|169.55|167.75|169.64|167.84|169.53|167.73|16
1654869060000|2022-06-10 13:51:00|169.54|167.74|169.59|167.79|169.59|167.79|169.54|167.74|7
1654869070000|2022-06-10 13:51:10|169.57|167.77|169.59|167.79|169.63|167.83|169.57|167.77|15
1654869080000|2022-06-10 13:51:20|169.6|167.8|169.57|167.77|169.62|167.82|169.55|167.75|12
1654869090000|2022-06-10 13:51:30|169.56|167.76|169.56|167.76|169.59|167.79|169.56|167.76|6
1654869100000|2022-06-10 13:51:40|169.55|167.75|169.56|167.76|169.58|167.78|169.53|167.73|11
1654869110000|2022-06-10 13:51:50|169.55|167.75|169.57|167.77|169.6|167.8|169.55|167.75|11
1654869120000|2022-06-10 13:52:00|169.55|167.75|169.57|167.77|169.62|167.82|169.54|167.74|20
1654869130000|2022-06-10 13:52:10|169.58|167.78|169.59|167.79|169.63|167.83|169.58|167.78|5
1654869140000|2022-06-10 13:52:20|169.57|167.77|169.56|167.76|169.58|167.78|169.56|167.76|9
1654869150000|2022-06-10 13:52:30|169.55|167.75|169.49|167.69|169.55|167.75|169.47|167.67|13
1654869160000|2022-06-10 13:52:40|169.47|167.67|169.49|167.69|169.51|167.71|169.44|167.64|16
1654869170000|2022-06-10 13:52:50|169.48|167.68|169.46|167.66|169.49|167.69|169.35|167.55|17
1654869180000|2022-06-10 13:53:00|169.48|167.68|169.35|167.55|169.51|167.71|169.35|167.55|18
1654869190000|2022-06-10 13:53:10|169.36|167.56|169.43|167.63|169.43|167.63|169.34|167.54|19
1654869200000|2022-06-10 13:53:20|169.46|167.66|169.52|167.72|169.52|167.72|169.44|167.64|17
1654869210000|2022-06-10 13:53:30|169.53|167.73|169.57|167.77|169.6|167.8|169.53|167.73|9
1654869220000|2022-06-10 13:53:40|169.54|167.74|169.42|167.62|169.54|167.74|169.42|167.62|17
1654869230000|2022-06-10 13:53:50|169.43|167.63|169.41|167.61|169.43|167.63|169.4|167.6|13
1654869240000|2022-06-10 13:54:00|169.4|167.6|169.44|167.64|169.45|167.65|169.39|167.59|14
1654869250000|2022-06-10 13:54:10|169.43|167.63|169.42|167.62|169.44|167.64|169.41|167.61|14
1654869260000|2022-06-10 13:54:20|169.43|167.63|169.41|167.61|169.43|167.63|169.41|167.61|9
1654869270000|2022-06-10 13:54:30|169.42|167.62|169.42|167.62|169.43|167.63|169.41|167.61|8
1654869280000|2022-06-10 13:54:40|169.43|167.63|169.33|167.53|169.43|167.63|169.33|167.53|15
1654869290000|2022-06-10 13:54:50|169.34|167.54|169.41|167.61|169.41|167.61|169.33|167.53|14
1654869300000|2022-06-10 13:55:00|169.4|167.6|169.38|167.58|169.4|167.6|169.37|167.57|10
1654869310000|2022-06-10 13:55:10|169.39|167.59|169.34|167.54|169.4|167.6|169.34|167.54|18
1654869320000|2022-06-10 13:55:20|169.35|167.55|169.35|167.55|169.38|167.58|169.34|167.54|16
1654869330000|2022-06-10 13:55:30|169.36|167.56|169.35|167.55|169.4|167.6|169.35|167.55|15
1654869340000|2022-06-10 13:55:40|169.36|167.56|169.34|167.54|169.37|167.57|169.34|167.54|13
1654869350000|2022-06-10 13:55:50|169.35|167.55|169.29|167.49|169.35|167.55|169.27|167.47|12
1654869360000|2022-06-10 13:56:00|169.31|167.51|169.35|167.55|169.38|167.58|169.31|167.51|13
1654869370000|2022-06-10 13:56:10|169.34|167.54|169.35|167.55|169.35|167.55|169.31|167.51|12
1654869380000|2022-06-10 13:56:20|169.34|167.54|169.35|167.55|169.37|167.57|169.33|167.53|8
1654869390000|2022-06-10 13:56:30|169.34|167.54|169.41|167.61|169.41|167.61|169.34|167.54|10
1654869400000|2022-06-10 13:56:40|169.43|167.63|169.46|167.66|169.46|167.66|169.4|167.6|9
1654869410000|2022-06-10 13:56:50|169.44|167.64|169.41|167.61|169.44|167.64|169.4|167.6|7
1654869420000|2022-06-10 13:57:00|169.43|167.63|169.67|167.87|169.68|167.88|169.42|167.62|16
1654869430000|2022-06-10 13:57:10|169.68|167.88|169.82|168.02|169.82|168.02|169.68|167.88|13
1654869440000|2022-06-10 13:57:20|169.87|168.07|169.82|168.02|169.87|168.07|169.77|167.97|16
1654869450000|2022-06-10 13:57:30|169.83|168.03|169.84|168.04|169.85|168.05|169.83|168.03|7
1654869460000|2022-06-10 13:57:40|169.83|168.03|169.82|168.02|169.85|168.05|169.81|168.01|6
1654869470000|2022-06-10 13:57:50|169.81|168.01|169.82|168.02|169.84|168.04|169.78|167.98|20
1654869480000|2022-06-10 13:58:00|169.81|168.01|169.72|167.92|169.81|168.01|169.67|167.87|16
1654869490000|2022-06-10 13:58:10|169.73|167.93|169.74|167.94|169.75|167.95|169.71|167.91|11
1654869500000|2022-06-10 13:58:20|169.73|167.93|169.78|167.98|169.8|168|169.73|167.93|10
1654869510000|2022-06-10 13:58:30|169.77|167.97|169.73|167.93|169.78|167.98|169.67|167.87|18
1654869520000|2022-06-10 13:58:40|169.72|167.92|169.59|167.79|169.72|167.92|169.59|167.79|10
1654869530000|2022-06-10 13:58:50|169.6|167.8|169.43|167.63|169.6|167.8|169.42|167.62|21
1654869540000|2022-06-10 13:59:00|169.45|167.65|169.34|167.54|169.45|167.65|169.34|167.54|14
1654869550000|2022-06-10 13:59:10|169.33|167.53|169.36|167.56|169.41|167.61|169.33|167.53|13
1654869560000|2022-06-10 13:59:20|169.37|167.57|169.54|167.74|169.54|167.74|169.37|167.57|16
1654869570000|2022-06-10 13:59:30|169.53|167.73|169.63|167.83|169.63|167.83|169.53|167.73|12
1654869580000|2022-06-10 13:59:40|169.64|167.84|169.54|167.74|169.64|167.84|169.54|167.74|15
1654869590000|2022-06-10 13:59:50|169.5|167.7|169.51|167.71|169.55|167.75|169.49|167.69|12
1654869600000|2022-06-10 14:00:00|169.44|167.64|169.33|167.53|169.44|167.64|169.33|167.53|23
1654869610000|2022-06-10 14:00:10|169.32|167.52|169.2|167.4|169.32|167.52|169.2|167.4|3
1654869620000|2022-06-10 14:00:20|169.21|167.41|169.13|167.33|169.26|167.46|169.12|167.32|16
1654869630000|2022-06-10 14:00:30|169.14|167.34|169.1|167.3|169.14|167.34|169.05|167.25|14
1654869640000|2022-06-10 14:00:40|169.09|167.29|169.04|167.24|169.1|167.3|169.03|167.23|19
1654869650000|2022-06-10 14:00:50|169.03|167.23|168.95|167.15|169.05|167.25|168.94|167.14|19
1654869660000|2022-06-10 14:01:00|168.94|167.14|168.92|167.12|168.97|167.17|168.9|167.1|15
1654869670000|2022-06-10 14:01:10|168.91|167.11|168.85|167.05|168.92|167.12|168.85|167.05|12
1654869680000|2022-06-10 14:01:20|168.87|167.07|168.88|167.08|168.89|167.09|168.86|167.06|6
1654869690000|2022-06-10 14:01:30|168.87|167.07|168.52|166.72|168.88|167.08|168.5|166.7|23
1654869700000|2022-06-10 14:01:40|168.53|166.73|168.46|166.66|168.53|166.73|168.46|166.66|17
1654869710000|2022-06-10 14:01:50|168.45|166.65|168.46|166.66|168.47|166.67|168.39|166.59|26
1654869720000|2022-06-10 14:02:00|168.45|166.65|168.56|166.76|168.6|166.8|168.45|166.65|19
1654869730000|2022-06-10 14:02:10|168.57|166.77|168.45|166.65|168.58|166.78|168.44|166.64|12
1654869740000|2022-06-10 14:02:20|168.46|166.66|168.48|166.68|168.53|166.73|168.45|166.65|23
1654869750000|2022-06-10 14:02:30|168.47|166.67|168.43|166.63|168.47|166.67|168.43|166.63|10
1654869760000|2022-06-10 14:02:40|168.45|166.65|168.4|166.6|168.45|166.65|168.37|166.57|10
1654869770000|2022-06-10 14:02:50|168.41|166.61|168.5|166.7|168.5|166.7|168.39|166.59|14
1654869780000|2022-06-10 14:03:00|168.49|166.69|168.54|166.74|168.54|166.74|168.47|166.67|12
1654869790000|2022-06-10 14:03:10|168.52|166.72|168.4|166.6|168.53|166.73|168.4|166.6|15
1654869800000|2022-06-10 14:03:20|168.43|166.63|168.41|166.61|168.43|166.63|168.25|166.45|31
1654869810000|2022-06-10 14:03:30|168.42|166.62|169.05|167.25|169.08|167.28|168.41|166.61|29
1654869820000|2022-06-10 14:03:40|169.07|167.27|169.05|167.25|169.16|167.36|169.04|167.24|18
1654869830000|2022-06-10 14:03:50|169.04|167.24|168.88|167.08|169.04|167.24|168.88|167.08|23
1654869840000|2022-06-10 14:04:00|168.89|167.09|169.08|167.28|169.08|167.28|168.86|167.06|17
1654869850000|2022-06-10 14:04:10|169.05|167.25|169.08|167.28|169.1|167.3|169.04|167.24|18
1654869860000|2022-06-10 14:04:20|169.07|167.27|169.05|167.25|169.12|167.32|168.99|167.19|25
1654869870000|2022-06-10 14:04:30|169.06|167.26|169.15|167.35|169.15|167.35|169.06|167.26|21
1654869880000|2022-06-10 14:04:40|169.17|167.37|169.16|167.36|169.18|167.38|169.11|167.31|17
1654869890000|2022-06-10 14:04:50|169.17|167.37|169.14|167.34|169.17|167.37|169.12|167.32|16
1654869900000|2022-06-10 14:05:00|169.15|167.35|168.95|167.15|169.15|167.35|168.95|167.15|22
1654869910000|2022-06-10 14:05:10|168.94|167.14|169.02|167.22|169.03|167.23|168.88|167.08|21
1654869920000|2022-06-10 14:05:20|169.03|167.23|169.15|167.35|169.16|167.36|169.03|167.23|18
1654869930000|2022-06-10 14:05:30|169.16|167.36|169.22|167.42|169.23|167.43|169.1|167.3|20
1654869940000|2022-06-10 14:05:40|169.21|167.41|169.17|167.37|169.21|167.41|169.16|167.36|8
1654869950000|2022-06-10 14:05:50|169.18|167.38|169.13|167.33|169.18|167.38|169.1|167.3|13
1654869960000|2022-06-10 14:06:00|169.11|167.31|169.09|167.29|169.12|167.32|169.08|167.28|12
1654869970000|2022-06-10 14:06:10|169.1|167.3|169.14|167.34|169.16|167.36|169.1|167.3|10
1654869980000|2022-06-10 14:06:20|169.16|167.36|169.21|167.41|169.21|167.41|169.14|167.34|15
1654869990000|2022-06-10 14:06:30|169.22|167.42|169.25|167.45|169.25|167.45|169.21|167.41|11
1654870000000|2022-06-10 14:06:40|169.24|167.44|169.3|167.5|169.31|167.51|169.22|167.42|12
1654870010000|2022-06-10 14:06:50|169.31|167.51|169.57|167.77|169.63|167.83|169.3|167.5|20
1654870020000|2022-06-10 14:07:00|169.51|167.71|169.43|167.63|169.51|167.71|169.42|167.62|9
1654870030000|2022-06-10 14:07:10|169.42|167.62|169.66|167.86|169.72|167.92|169.35|167.55|33
1654870040000|2022-06-10 14:07:20|169.65|167.85|169.69|167.89|169.73|167.93|169.65|167.85|23
1654870050000|2022-06-10 14:07:30|169.7|167.9|169.7|167.9|169.71|167.91|169.67|167.87|14
1654870060000|2022-06-10 14:07:40|169.73|167.93|169.82|168.02|169.84|168.04|169.73|167.93|21
1654870070000|2022-06-10 14:07:50|169.83|168.03|169.77|167.97|169.86|168.06|169.76|167.96|24
1654870080000|2022-06-10 14:08:00|169.76|167.96|169.77|167.97|169.77|167.97|169.73|167.93|12
1654870090000|2022-06-10 14:08:10|169.81|168.01|169.75|167.95|169.81|168.01|169.7|167.9|17
1654870100000|2022-06-10 14:08:20|169.74|167.94|169.72|167.92|169.77|167.97|169.72|167.92|10
1654870110000|2022-06-10 14:08:30|169.73|167.93|169.76|167.96|169.76|167.96|169.72|167.92|11
1654870120000|2022-06-10 14:08:40|169.75|167.95|169.63|167.83|169.75|167.95|169.63|167.83|8
1654870130000|2022-06-10 14:08:50|169.62|167.82|169.66|167.86|169.66|167.86|169.61|167.81|7
1654870140000|2022-06-10 14:09:00|169.62|167.82|169.63|167.83|169.63|167.83|169.6|167.8|11
1654870150000|2022-06-10 14:09:10|169.62|167.82|169.48|167.68|169.67|167.87|169.48|167.68|17
1654870160000|2022-06-10 14:09:20|169.49|167.69|169.67|167.87|169.68|167.88|169.49|167.69|17
1654870170000|2022-06-10 14:09:30|169.65|167.85|169.67|167.87|169.7|167.9|169.63|167.83|12
1654870180000|2022-06-10 14:09:40|169.66|167.86|169.67|167.87|169.68|167.88|169.61|167.81|16
1654870190000|2022-06-10 14:09:50|169.65|167.85|169.66|167.86|169.66|167.86|169.62|167.82|7
1654870200000|2022-06-10 14:10:00|169.65|167.85|169.65|167.85|169.69|167.89|169.62|167.82|11
1654870210000|2022-06-10 14:10:10|169.66|167.86|169.64|167.84|169.66|167.86|169.63|167.83|11
1654870220000|2022-06-10 14:10:20|169.67|167.87|169.9|168.1|169.9|168.1|169.67|167.87|13
1654870230000|2022-06-10 14:10:30|169.89|168.09|169.66|167.86|169.89|168.09|169.65|167.85|19
1654870240000|2022-06-10 14:10:40|169.65|167.85|169.53|167.73|169.69|167.89|169.53|167.73|12
1654870250000|2022-06-10 14:10:50|169.52|167.72|169.53|167.73|169.62|167.82|169.45|167.65|19
1654870260000|2022-06-10 14:11:00|169.54|167.74|169.55|167.75|169.56|167.76|169.53|167.73|6
1654870270000|2022-06-10 14:11:10|169.56|167.76|169.54|167.74|169.64|167.84|169.54|167.74|16
1654870280000|2022-06-10 14:11:20|169.55|167.75|169.69|167.89|169.74|167.94|169.52|167.72|20
1654870290000|2022-06-10 14:11:30|169.71|167.91|169.75|167.95|169.76|167.96|169.64|167.84|16
1654870300000|2022-06-10 14:11:40|169.76|167.96|169.64|167.84|169.76|167.96|169.64|167.84|12
1654870310000|2022-06-10 14:11:50|169.65|167.85|169.69|167.89|169.69|167.89|169.64|167.84|6
1654870320000|2022-06-10 14:12:00|169.71|167.91|169.72|167.92|169.74|167.94|169.64|167.84|19
1654870330000|2022-06-10 14:12:10|169.73|167.93|169.71|167.91|169.77|167.97|169.71|167.91|9
1654870340000|2022-06-10 14:12:20|169.72|167.92|169.75|167.95|169.77|167.97|169.71|167.91|16
1654870350000|2022-06-10 14:12:30|169.74|167.94|169.65|167.85|169.74|167.94|169.64|167.84|20
1654870360000|2022-06-10 14:12:40|169.66|167.86|169.67|167.87|169.71|167.91|169.64|167.84|18
1654870370000|2022-06-10 14:12:50|169.66|167.86|170.03|168.23|170.16|168.36|169.65|167.85|25
1654870380000|2022-06-10 14:13:00|170.05|168.25|170.19|168.39|170.23|168.43|170.05|168.25|24
1654870390000|2022-06-10 14:13:10|170.2|168.4|170.26|168.46|170.34|168.54|170.2|168.4|22
1654870400000|2022-06-10 14:13:20|170.27|168.47|170.31|168.51|170.32|168.52|170.22|168.42|21
1654870410000|2022-06-10 14:13:30|170.3|168.5|170.34|168.54|170.34|168.54|170.22|168.42|18
1654870420000|2022-06-10 14:13:40|170.32|168.52|170.16|168.36|170.32|168.52|170.15|168.35|16
1654870430000|2022-06-10 14:13:50|170.15|168.35|170.2|168.4|170.22|168.42|170.15|168.35|11
1654870440000|2022-06-10 14:14:00|170.19|168.39|170.17|168.37|170.19|168.39|170.14|168.34|20
1654870450000|2022-06-10 14:14:10|170.21|168.41|170.31|168.51|170.34|168.54|170.21|168.41|13
1654870460000|2022-06-10 14:14:20|170.3|168.5|170.45|168.65|170.46|168.66|170.29|168.49|17
1654870470000|2022-06-10 14:14:30|170.46|168.66|170.54|168.74|170.54|168.74|170.44|168.64|15
1654870480000|2022-06-10 14:14:40|170.55|168.75|170.64|168.84|170.64|168.84|170.55|168.75|18
1654870490000|2022-06-10 14:14:50|170.63|168.83|170.52|168.72|170.64|168.84|170.49|168.69|18
1654870500000|2022-06-10 14:15:00|170.51|168.71|170.42|168.62|170.51|168.71|170.38|168.58|21
1654870510000|2022-06-10 14:15:10|170.44|168.64|170.6|168.8|170.64|168.84|170.44|168.64|23
1654870520000|2022-06-10 14:15:20|170.61|168.81|170.69|168.89|170.74|168.94|170.6|168.8|24
1654870530000|2022-06-10 14:15:30|170.7|168.9|170.89|169.09|170.9|169.1|170.69|168.89|21
1654870540000|2022-06-10 14:15:40|170.88|169.08|170.9|169.1|170.91|169.11|170.8|169|24
1654870550000|2022-06-10 14:15:50|170.88|169.08|170.83|169.03|170.9|169.1|170.83|169.03|16
1654870560000|2022-06-10 14:16:00|170.82|169.02|170.83|169.03|170.84|169.04|170.82|169.02|4
1654870570000|2022-06-10 14:16:10|170.82|169.02|170.8|169|170.86|169.06|170.8|169|17
1654870580000|2022-06-10 14:16:20|170.83|169.03|170.82|169.02|170.89|169.09|170.77|168.97|20
1654870590000|2022-06-10 14:16:30|170.83|169.03|170.83|169.03|170.83|169.03|170.82|169.02|5
1654870600000|2022-06-10 14:16:40|170.82|169.02|170.82|169.02|170.82|169.02|170.7|168.9|19
1654870610000|2022-06-10 14:16:50|170.84|169.04|170.84|169.04|170.85|169.05|170.71|168.91|20
1654870620000|2022-06-10 14:17:00|170.82|169.02|170.93|169.13|170.93|169.13|170.8|169|20
1654870630000|2022-06-10 14:17:10|170.92|169.12|170.86|169.06|170.93|169.13|170.83|169.03|23
1654870640000|2022-06-10 14:17:20|170.9|169.1|171.94|170.14|172.03|170.23|170.83|169.03|27
1654870650000|2022-06-10 14:17:30|171.97|170.17|171.9|170.1|172.02|170.22|171.76|169.96|27
1654870660000|2022-06-10 14:17:40|171.87|170.07|171.91|170.11|171.92|170.12|171.77|169.97|25
1654870670000|2022-06-10 14:17:50|171.93|170.13|171.87|170.07|172.09|170.29|171.86|170.06|30
1654870680000|2022-06-10 14:18:00|171.86|170.06|171.81|170.01|171.95|170.15|171.78|169.98|22
1654870690000|2022-06-10 14:18:10|171.82|170.02|171.91|170.11|171.94|170.14|171.82|170.02|16
1654870700000|2022-06-10 14:18:20|171.9|170.1|172.01|170.21|172.01|170.21|171.87|170.07|17
1654870710000|2022-06-10 14:18:30|172.02|170.22|172.1|170.3|172.1|170.3|172.02|170.22|14
1654870720000|2022-06-10 14:18:40|172.06|170.26|172.08|170.28|172.11|170.31|172.04|170.24|18
1654870730000|2022-06-10 14:18:50|172.07|170.27|172.12|170.32|172.12|170.32|172.07|170.27|24
1654870740000|2022-06-10 14:19:00|172.09|170.29|172.05|170.25|172.1|170.3|172.03|170.23|12
1654870750000|2022-06-10 14:19:10|172.06|170.26|172.18|170.38|172.2|170.4|172.04|170.24|31
1654870760000|2022-06-10 14:19:20|172.17|170.37|172.21|170.41|172.22|170.42|172.15|170.35|19
1654870770000|2022-06-10 14:19:30|172.31|170.51|172.27|170.47|172.33|170.53|172.26|170.46|18
1654870780000|2022-06-10 14:19:40|172.24|170.44|172.21|170.41|172.25|170.45|172.2|170.4|18
1654870790000|2022-06-10 14:19:50|172.22|170.42|172.37|170.57|172.38|170.58|172.2|170.4|17
1654870800000|2022-06-10 14:20:00|172.38|170.58|172.32|170.52|172.52|170.72|172.32|170.52|25
1654870810000|2022-06-10 14:20:10|172.31|170.51|172.25|170.45|172.36|170.56|172.24|170.44|22
1654870820000|2022-06-10 14:20:20|172.24|170.44|172.21|170.41|172.26|170.46|172.21|170.41|13
1654870830000|2022-06-10 14:20:30|172.2|170.4|172.22|170.42|172.23|170.43|172.2|170.4|8
1654870840000|2022-06-10 14:20:40|172.21|170.41|172.18|170.38|172.22|170.42|172.13|170.33|11
1654870850000|2022-06-10 14:20:50|172.19|170.39|172.33|170.53|172.35|170.55|172.16|170.36|16
1654870860000|2022-06-10 14:21:00|172.32|170.52|172.27|170.47|172.32|170.52|172.27|170.47|19
1654870870000|2022-06-10 14:21:10|172.29|170.49|172.28|170.48|172.3|170.5|172.26|170.46|16
1654870880000|2022-06-10 14:21:20|172.27|170.47|172.15|170.35|172.29|170.49|172.14|170.34|15
1654870890000|2022-06-10 14:21:30|172.09|170.29|171.98|170.18|172.09|170.29|171.96|170.16|20
1654870900000|2022-06-10 14:21:40|172|170.2|172.06|170.26|172.06|170.26|171.98|170.18|16
1654870910000|2022-06-10 14:21:50|172.05|170.25|172.33|170.53|172.34|170.54|172.02|170.22|18
1654870920000|2022-06-10 14:22:00|172.32|170.52|172.34|170.54|172.37|170.57|172.28|170.48|17
1654870930000|2022-06-10 14:22:10|172.31|170.51|172.23|170.43|172.35|170.55|172.23|170.43|19
1654870940000|2022-06-10 14:22:20|172.21|170.41|172.2|170.4|172.23|170.43|172.2|170.4|17
1654870950000|2022-06-10 14:22:30|172.21|170.41|172.19|170.39|172.21|170.41|172.16|170.36|13
1654870960000|2022-06-10 14:22:40|172.2|170.4|172.23|170.43|172.25|170.45|172.15|170.35|13
1654870970000|2022-06-10 14:22:50|172.22|170.42|172.26|170.46|172.26|170.46|172.22|170.42|13
1654870980000|2022-06-10 14:23:00|172.27|170.47|172.29|170.49|172.33|170.53|172.26|170.46|13
1654870990000|2022-06-10 14:23:10|172.3|170.5|172.15|170.35|172.3|170.5|172.15|170.35|10
1654871000000|2022-06-10 14:23:20|172.16|170.36|172.15|170.35|172.19|170.39|172.14|170.34|7
1654871010000|2022-06-10 14:23:30|172.16|170.36|171.84|170.04|172.17|170.37|171.78|169.98|23
1654871020000|2022-06-10 14:23:40|171.85|170.05|171.91|170.11|171.99|170.19|171.84|170.04|17
1654871030000|2022-06-10 14:23:50|171.87|170.07|171.83|170.03|171.9|170.1|171.83|170.03|20
1654871040000|2022-06-10 14:24:00|171.82|170.02|171.98|170.18|171.99|170.19|171.79|169.99|25
1654871050000|2022-06-10 14:24:10|172.01|170.21|171.86|170.06|172.01|170.21|171.86|170.06|19
1654871060000|2022-06-10 14:24:20|171.87|170.07|171.74|169.94|171.87|170.07|171.73|169.93|10
1654871070000|2022-06-10 14:24:30|171.75|169.95|171.76|169.96|171.78|169.98|171.73|169.93|9
1654871080000|2022-06-10 14:24:40|171.77|169.97|171.81|170.01|171.81|170.01|171.73|169.93|18
1654871090000|2022-06-10 14:24:50|171.8|170|171.9|170.1|171.9|170.1|171.77|169.97|21
1654871100000|2022-06-10 14:25:00|171.89|170.09|171.8|170|171.89|170.09|171.77|169.97|19
1654871110000|2022-06-10 14:25:10|171.82|170.02|171.53|169.73|171.83|170.03|171.52|169.72|22
1654871120000|2022-06-10 14:25:20|171.51|169.71|171.5|169.7|171.51|169.71|171.45|169.65|13
1654871130000|2022-06-10 14:25:30|171.57|169.77|171.57|169.77|171.61|169.81|171.57|169.77|12
1654871140000|2022-06-10 14:25:40|171.56|169.76|171.67|169.87|171.68|169.88|171.54|169.74|16
1654871150000|2022-06-10 14:25:50|171.66|169.86|171.65|169.85|171.66|169.86|171.59|169.79|10
1654871160000|2022-06-10 14:26:00|171.68|169.88|171.69|169.89|171.79|169.99|171.68|169.88|16
1654871170000|2022-06-10 14:26:10|171.72|169.92|171.72|169.92|171.74|169.94|171.7|169.9|13
1654871180000|2022-06-10 14:26:20|171.73|169.93|171.76|169.96|171.79|169.99|171.69|169.89|13
1654871190000|2022-06-10 14:26:30|171.75|169.95|171.75|169.95|171.79|169.99|171.74|169.94|10
1654871200000|2022-06-10 14:26:40|171.73|169.93|171.77|169.97|171.77|169.97|171.69|169.89|17
1654871210000|2022-06-10 14:26:50|171.74|169.94|171.71|169.91|171.75|169.95|171.7|169.9|13
1654871220000|2022-06-10 14:27:00|171.7|169.9|171.68|169.88|171.71|169.91|171.61|169.81|21
1654871230000|2022-06-10 14:27:10|171.69|169.89|171.69|169.89|171.72|169.92|171.67|169.87|16
1654871240000|2022-06-10 14:27:20|171.68|169.88|171.64|169.84|171.68|169.88|171.62|169.82|21
1654871250000|2022-06-10 14:27:30|171.66|169.86|171.7|169.9|171.7|169.9|171.66|169.86|12
1654871260000|2022-06-10 14:27:40|171.68|169.88|171.68|169.88|171.7|169.9|171.64|169.84|11
1654871270000|2022-06-10 14:27:50|171.67|169.87|171.58|169.78|171.67|169.87|171.58|169.78|17
1654871280000|2022-06-10 14:28:00|171.57|169.77|171.68|169.88|171.68|169.88|171.55|169.75|13
1654871290000|2022-06-10 14:28:10|171.69|169.89|171.8|170|171.82|170.02|171.69|169.89|16
1654871300000|2022-06-10 14:28:20|171.81|170.01|171.82|170.02|171.82|170.02|171.71|169.91|12
1654871310000|2022-06-10 14:28:30|171.8|170|171.74|169.94|171.81|170.01|171.72|169.92|9
1654871320000|2022-06-10 14:28:40|171.75|169.95|171.73|169.93|171.75|169.95|171.7|169.9|11
1654871330000|2022-06-10 14:28:50|171.72|169.92|171.7|169.9|171.72|169.92|171.7|169.9|3
1654871340000|2022-06-10 14:29:00|171.69|169.89|171.64|169.84|171.69|169.89|171.64|169.84|8
1654871350000|2022-06-10 14:29:10|171.65|169.85|171.69|169.89|171.73|169.93|171.64|169.84|14
1654871360000|2022-06-10 14:29:20|171.7|169.9|171.67|169.87|171.71|169.91|171.64|169.84|15
1654871370000|2022-06-10 14:29:30|171.66|169.86|171.64|169.84|171.7|169.9|171.63|169.83|11
1654871380000|2022-06-10 14:29:40|171.7|169.9|171.68|169.88|171.71|169.91|171.63|169.83|18
1654871390000|2022-06-10 14:29:50|171.67|169.87|171.61|169.81|171.67|169.87|171.61|169.81|11
1654871400000|2022-06-10 14:30:00|171.6|169.8|171.68|169.88|171.68|169.88|171.58|169.78|10
1654871410000|2022-06-10 14:30:10|171.66|169.86|171.7|169.9|171.71|169.91|171.65|169.85|11
1654871420000|2022-06-10 14:30:20|171.69|169.89|171.88|170.08|171.9|170.1|171.69|169.89|20
1654871430000|2022-06-10 14:30:30|171.89|170.09|171.98|170.18|171.99|170.19|171.88|170.08|15
1654871440000|2022-06-10 14:30:40|171.99|170.19|171.99|170.19|172.02|170.22|171.95|170.15|13
1654871450000|2022-06-10 14:30:50|171.98|170.18|172.02|170.22|172.03|170.23|171.93|170.13|11
1654871460000|2022-06-10 14:31:00|172.03|170.23|171.97|170.17|172.05|170.25|171.97|170.17|14
1654871470000|2022-06-10 14:31:10|171.91|170.11|172|170.2|172|170.2|171.9|170.1|18
1654871480000|2022-06-10 14:31:20|171.99|170.19|172.27|170.47|172.27|170.47|171.98|170.18|16
1654871490000|2022-06-10 14:31:30|172.28|170.48|172.19|170.39|172.31|170.51|172.19|170.39|23
1654871500000|2022-06-10 14:31:40|172.16|170.36|172.21|170.41|172.21|170.41|172.07|170.27|17
1654871510000|2022-06-10 14:31:50|172.22|170.42|172.21|170.41|172.24|170.44|172.19|170.39|13
1654871520000|2022-06-10 14:32:00|172.22|170.42|172.27|170.47|172.27|170.47|172.18|170.38|19
1654871530000|2022-06-10 14:32:10|172.28|170.48|172.34|170.54|172.35|170.55|172.28|170.48|22
1654871540000|2022-06-10 14:32:20|172.32|170.52|172.6|170.8|172.6|170.8|172.32|170.52|14
1654871550000|2022-06-10 14:32:30|172.62|170.82|173.4|171.6|173.48|171.68|172.6|170.8|30
1654871560000|2022-06-10 14:32:40|173.36|171.56|173.45|171.65|173.54|171.74|173.36|171.56|29
1654871570000|2022-06-10 14:32:50|173.46|171.66|173.24|171.44|173.53|171.73|173.11|171.31|31
1654871580000|2022-06-10 14:33:00|173.25|171.45|173.11|171.31|173.25|171.45|173.01|171.21|29
1654871590000|2022-06-10 14:33:10|173.09|171.29|172.92|171.12|173.09|171.29|172.92|171.12|15
1654871600000|2022-06-10 14:33:20|172.91|171.11|172.75|170.95|172.91|171.11|172.67|170.87|24
1654871610000|2022-06-10 14:33:30|172.74|170.94|172.64|170.84|172.76|170.96|172.58|170.78|22
1654871620000|2022-06-10 14:33:40|172.63|170.83|172.57|170.77|172.63|170.83|172.57|170.77|12
1654871630000|2022-06-10 14:33:50|172.59|170.79|172.61|170.81|172.66|170.86|172.59|170.79|13
1654871640000|2022-06-10 14:34:00|172.63|170.83|172.6|170.8|172.64|170.84|172.54|170.74|23
1654871650000|2022-06-10 14:34:10|172.62|170.82|172.62|170.82|172.64|170.84|172.58|170.78|15
1654871660000|2022-06-10 14:34:20|172.61|170.81|172.6|170.8|172.62|170.82|172.56|170.76|17
1654871670000|2022-06-10 14:34:30|172.63|170.83|172.65|170.85|172.7|170.9|172.62|170.82|14
1654871680000|2022-06-10 14:34:40|172.66|170.86|172.59|170.79|172.66|170.86|172.58|170.78|13
1654871690000|2022-06-10 14:34:50|172.58|170.78|172.6|170.8|172.63|170.83|172.55|170.75|10
1654871700000|2022-06-10 14:35:00|172.61|170.81|172.52|170.72|172.63|170.83|172.51|170.71|19
1654871710000|2022-06-10 14:35:10|172.54|170.74|172.77|170.97|172.77|170.97|172.52|170.72|19
1654871720000|2022-06-10 14:35:20|172.8|171|172.66|170.86|172.81|171.01|172.66|170.86|13
1654871730000|2022-06-10 14:35:30|172.65|170.85|172.62|170.82|172.66|170.86|172.61|170.81|5
1654871740000|2022-06-10 14:35:40|172.63|170.83|172.7|170.9|172.7|170.9|172.63|170.83|7
1654871750000|2022-06-10 14:35:50|172.69|170.89|173.03|171.23|173.03|171.23|172.69|170.89|22
1654871760000|2022-06-10 14:36:00|173.04|171.24|172.95|171.15|173.17|171.37|172.94|171.14|30
1654871770000|2022-06-10 14:36:10|172.97|171.17|173.01|171.21|173.09|171.29|172.97|171.17|18
1654871780000|2022-06-10 14:36:20|173|171.2|172.81|171.01|173.01|171.21|172.79|170.99|18
1654871790000|2022-06-10 14:36:30|172.77|170.97|172.55|170.75|172.77|170.97|172.55|170.75|15
1654871800000|2022-06-10 14:36:40|172.54|170.74|172.56|170.76|172.57|170.77|172.52|170.72|11
1654871810000|2022-06-10 14:36:50|172.54|170.74|172.38|170.58|172.54|170.74|172.34|170.54|16
1654871820000|2022-06-10 14:37:00|172.34|170.54|172.14|170.34|172.35|170.55|172.14|170.34|12
1654871830000|2022-06-10 14:37:10|172.17|170.37|172.17|170.37|172.23|170.43|172.13|170.33|24
1654871840000|2022-06-10 14:37:20|172.15|170.35|172.1|170.3|172.15|170.35|172.09|170.29|10
1654871850000|2022-06-10 14:37:30|172.09|170.29|172.08|170.28|172.13|170.33|172.05|170.25|13
1654871860000|2022-06-10 14:37:40|172.1|170.3|172.11|170.31|172.15|170.35|172.09|170.29|9
1654871870000|2022-06-10 14:37:50|172.08|170.28|172.11|170.31|172.15|170.35|172.07|170.27|12
1654871880000|2022-06-10 14:38:00|172.12|170.32|172.29|170.49|172.3|170.5|172.12|170.32|16
1654871890000|2022-06-10 14:38:10|172.3|170.5|172.31|170.51|172.31|170.51|172.27|170.47|9
1654871900000|2022-06-10 14:38:20|172.28|170.48|172.31|170.51|172.31|170.51|172.25|170.45|18
1654871910000|2022-06-10 14:38:30|172.29|170.49|172.31|170.51|172.33|170.53|172.29|170.49|10
1654871920000|2022-06-10 14:38:40|172.32|170.52|172.35|170.55|172.38|170.58|172.31|170.51|11
1654871930000|2022-06-10 14:38:50|172.34|170.54|172.35|170.55|172.4|170.6|172.33|170.53|11
1654871940000|2022-06-10 14:39:00|172.34|170.54|172.37|170.57|172.43|170.63|172.3|170.5|15
1654871950000|2022-06-10 14:39:10|172.36|170.56|172.4|170.6|172.41|170.61|172.33|170.53|11
1654871960000|2022-06-10 14:39:20|172.38|170.58|172.39|170.59|172.42|170.62|172.37|170.57|10
1654871970000|2022-06-10 14:39:30|172.38|170.58|172.53|170.73|172.54|170.74|172.33|170.53|16
1654871980000|2022-06-10 14:39:40|172.52|170.72|172.52|170.72|172.53|170.73|172.48|170.68|16
1654871990000|2022-06-10 14:39:50|172.53|170.73|172.46|170.66|172.53|170.73|172.46|170.66|3
1654872000000|2022-06-10 14:40:00|172.45|170.65|172.46|170.66|172.5|170.7|172.43|170.63|14
1654872010000|2022-06-10 14:40:10|172.47|170.67|172.41|170.61|172.49|170.69|172.41|170.61|8
1654872020000|2022-06-10 14:40:20|172.4|170.6|172.37|170.57|172.4|170.6|172.37|170.57|3
1654872030000|2022-06-10 14:40:30|172.38|170.58|172.35|170.55|172.41|170.61|172.35|170.55|7
1654872040000|2022-06-10 14:40:40|172.38|170.58|172.35|170.55|172.38|170.58|172.35|170.55|4
1654872050000|2022-06-10 14:40:50|172.31|170.51|172.3|170.5|172.31|170.51|172.3|170.5|2
1654872060000|2022-06-10 14:41:00|172.31|170.51|172.28|170.48|172.34|170.54|172.27|170.47|8
1654872070000|2022-06-10 14:41:10|172.31|170.51|172.29|170.49|172.33|170.53|172.29|170.49|5
1654872080000|2022-06-10 14:41:20|172.25|170.45|172.24|170.44|172.31|170.51|172.24|170.44|14
1654872090000|2022-06-10 14:41:30|172.23|170.43|172.25|170.45|172.25|170.45|172.23|170.43|2
1654872100000|2022-06-10 14:41:40|172.26|170.46|172.25|170.45|172.26|170.46|172.25|170.45|4
1654872110000|2022-06-10 14:41:50|172.27|170.47|172.27|170.47|172.28|170.48|172.27|170.47|3
1654872120000|2022-06-10 14:42:00|172.28|170.48|172.24|170.44|172.28|170.48|172.24|170.44|5
1654872130000|2022-06-10 14:42:10|172.25|170.45|172.22|170.42|172.25|170.45|172.18|170.38|10
1654872140000|2022-06-10 14:42:20|172.21|170.41|172.22|170.42|172.22|170.42|172.21|170.41|6
1654872150000|2022-06-10 14:42:30|172.21|170.41|172.18|170.38|172.24|170.44|172.18|170.38|7
1654872160000|2022-06-10 14:42:40|172.19|170.39|172.21|170.41|172.22|170.42|172.18|170.38|6
1654872170000|2022-06-10 14:42:50|172.2|170.4|172.2|170.4|172.21|170.41|172.2|170.4|11
1654872180000|2022-06-10 14:43:00|172.19|170.39|172.15|170.35|172.19|170.39|172.15|170.35|12
1654872190000|2022-06-10 14:43:10|172.14|170.34|171.98|170.18|172.14|170.34|171.97|170.17|12
1654872200000|2022-06-10 14:43:20|171.97|170.17|172.14|170.34|172.14|170.34|171.97|170.17|10
1654872210000|2022-06-10 14:43:30|172.12|170.32|172.17|170.37|172.19|170.39|172.12|170.32|14
1654872220000|2022-06-10 14:43:40|172.12|170.32|172.05|170.25|172.12|170.32|172.04|170.24|13
1654872230000|2022-06-10 14:43:50|172.06|170.26|172.11|170.31|172.16|170.36|172.05|170.25|10
1654872240000|2022-06-10 14:44:00|172.12|170.32|172.16|170.36|172.18|170.38|172.12|170.32|17
1654872250000|2022-06-10 14:44:10|172.15|170.35|172.14|170.34|172.15|170.35|172.13|170.33|12
1654872260000|2022-06-10 14:44:20|172.15|170.35|172.22|170.42|172.22|170.42|172.14|170.34|14
1654872270000|2022-06-10 14:44:30|172.21|170.41|172.21|170.41|172.22|170.42|172.2|170.4|11
1654872280000|2022-06-10 14:44:40|172.2|170.4|172.19|170.39|172.2|170.4|172.18|170.38|8
1654872290000|2022-06-10 14:44:50|172.2|170.4|172.35|170.55|172.4|170.6|172.2|170.4|13
1654872300000|2022-06-10 14:45:00|172.33|170.53|172.64|170.84|172.64|170.84|172.32|170.52|19
1654872310000|2022-06-10 14:45:10|172.65|170.85|172.52|170.72|172.66|170.86|172.44|170.64|27
1654872320000|2022-06-10 14:45:20|172.58|170.78|172.51|170.71|172.62|170.82|172.51|170.71|14
1654872330000|2022-06-10 14:45:30|172.52|170.72|172.51|170.71|172.52|170.72|172.49|170.69|10
1654872340000|2022-06-10 14:45:40|172.5|170.7|172.34|170.54|172.51|170.71|172.34|170.54|9
1654872350000|2022-06-10 14:45:50|172.38|170.58|172.34|170.54|172.42|170.62|172.33|170.53|19
1654872360000|2022-06-10 14:46:00|172.35|170.55|172.32|170.52|172.37|170.57|172.29|170.49|13
1654872370000|2022-06-10 14:46:10|172.31|170.51|172.32|170.52|172.35|170.55|172.3|170.5|9
1654872380000|2022-06-10 14:46:20|172.33|170.53|172.29|170.49|172.33|170.53|172.22|170.42|11
1654872390000|2022-06-10 14:46:30|172.31|170.51|172.33|170.53|172.33|170.53|172.29|170.49|6
1654872400000|2022-06-10 14:46:40|172.31|170.51|172.32|170.52|172.36|170.56|172.31|170.51|10
1654872410000|2022-06-10 14:46:50|172.33|170.53|172.26|170.46|172.33|170.53|172.26|170.46|6
1654872420000|2022-06-10 14:47:00|172.24|170.44|172.29|170.49|172.3|170.5|172.24|170.44|13
1654872430000|2022-06-10 14:47:10|172.28|170.48|172.27|170.47|172.3|170.5|172.25|170.45|10
1654872440000|2022-06-10 14:47:20|172.26|170.46|172.24|170.44|172.27|170.47|172.23|170.43|7
1654872450000|2022-06-10 14:47:30|172.23|170.43|172.3|170.5|172.3|170.5|172.21|170.41|8
1654872460000|2022-06-10 14:47:40|172.31|170.51|172.23|170.43|172.31|170.51|172.23|170.43|10
1654872470000|2022-06-10 14:47:50|172.22|170.42|172.22|170.42|172.22|170.42|172.22|170.42|1
1654872480000|2022-06-10 14:48:00|172.23|170.43|172.24|170.44|172.24|170.44|172.23|170.43|2
1654872490000|2022-06-10 14:48:10|172.23|170.43|172.23|170.43|172.25|170.45|172.23|170.43|9
1654872500000|2022-06-10 14:48:20|172.27|170.47|172.27|170.47|172.28|170.48|172.27|170.47|7
1654872510000|2022-06-10 14:48:30|172.23|170.43|172.23|170.43|172.23|170.43|172.23|170.43|1
1654872530000|2022-06-10 14:48:50|172.24|170.44|172.23|170.43|172.24|170.44|172.23|170.43|2
1654872540000|2022-06-10 14:49:00|172.24|170.44|172.24|170.44|172.25|170.45|172.22|170.42|9
1654872550000|2022-06-10 14:49:10|172.23|170.43|172.23|170.43|172.25|170.45|172.23|170.43|4
1654872560000|2022-06-10 14:49:20|172.15|170.35|172.12|170.32|172.15|170.35|172.11|170.31|6
1654872570000|2022-06-10 14:49:30|172.11|170.31|172.05|170.25|172.11|170.31|172.05|170.25|13
1654872580000|2022-06-10 14:49:40|172.06|170.26|172.08|170.28|172.08|170.28|172.06|170.26|4
1654872590000|2022-06-10 14:49:50|172.1|170.3|172.19|170.39|172.2|170.4|172.1|170.3|14
1654872600000|2022-06-10 14:50:00|172.18|170.38|172.19|170.39|172.19|170.39|172.18|170.38|2
1654872610000|2022-06-10 14:50:10|172.2|170.4|172.42|170.62|172.44|170.64|172.19|170.39|17
1654872620000|2022-06-10 14:50:20|172.43|170.63|172.43|170.63|172.43|170.63|172.39|170.59|10
1654872630000|2022-06-10 14:50:30|172.44|170.64|172.5|170.7|172.51|170.71|172.44|170.64|10
1654872640000|2022-06-10 14:50:40|172.49|170.69|172.48|170.68|172.54|170.74|172.47|170.67|17
1654872650000|2022-06-10 14:50:50|172.49|170.69|172.47|170.67|172.51|170.71|172.46|170.66|8
1654872660000|2022-06-10 14:51:00|172.46|170.66|172.53|170.73|172.53|170.73|172.44|170.64|14
1654872670000|2022-06-10 14:51:10|172.52|170.72|172.66|170.86|172.66|170.86|172.52|170.72|13
1654872680000|2022-06-10 14:51:20|172.68|170.88|172.46|170.66|172.68|170.88|172.45|170.65|27
1654872690000|2022-06-10 14:51:30|172.43|170.63|172.44|170.64|172.44|170.64|172.41|170.61|17
1654872700000|2022-06-10 14:51:40|172.43|170.63|172.41|170.61|172.43|170.63|172.4|170.6|9
1654872710000|2022-06-10 14:51:50|172.4|170.6|172.36|170.56|172.4|170.6|172.34|170.54|9
1654872720000|2022-06-10 14:52:00|172.35|170.55|172.35|170.55|172.39|170.59|172.35|170.55|6
1654872730000|2022-06-10 14:52:10|172.34|170.54|172.34|170.54|172.36|170.56|172.33|170.53|5
1654872740000|2022-06-10 14:52:20|172.33|170.53|172.13|170.33|172.33|170.53|172.13|170.33|9
1654872750000|2022-06-10 14:52:30|172.14|170.34|172.25|170.45|172.25|170.45|172.14|170.34|11
1654872760000|2022-06-10 14:52:40|172.23|170.43|172.21|170.41|172.24|170.44|172.18|170.38|11
1654872770000|2022-06-10 14:52:50|172.22|170.42|172.21|170.41|172.22|170.42|172.2|170.4|13
1654872780000|2022-06-10 14:53:00|172.22|170.42|172.13|170.33|172.22|170.42|172.12|170.32|14
1654872790000|2022-06-10 14:53:10|172.12|170.32|172.13|170.33|172.14|170.34|172.12|170.32|14
1654872800000|2022-06-10 14:53:20|172.14|170.34|172.19|170.39|172.19|170.39|172.13|170.33|13
1654872810000|2022-06-10 14:53:30|172.2|170.4|172.19|170.39|172.2|170.4|172.14|170.34|9
1654872820000|2022-06-10 14:53:40|172.2|170.4|172.15|170.35|172.2|170.4|172.15|170.35|8
1654872830000|2022-06-10 14:53:50|172.16|170.36|172.19|170.39|172.19|170.39|172.16|170.36|5
1654872840000|2022-06-10 14:54:00|172.18|170.38|172.2|170.4|172.21|170.41|172.14|170.34|18
1654872850000|2022-06-10 14:54:10|172.18|170.38|172.21|170.41|172.21|170.41|172.18|170.38|4
1654872860000|2022-06-10 14:54:20|172.22|170.42|172.32|170.52|172.32|170.52|172.22|170.42|8
1654872870000|2022-06-10 14:54:30|172.33|170.53|172.35|170.55|172.36|170.56|172.32|170.52|6
1654872880000|2022-06-10 14:54:40|172.36|170.56|172.38|170.58|172.4|170.6|172.36|170.56|5
1654872890000|2022-06-10 14:54:50|172.39|170.59|172.49|170.69|172.49|170.69|172.39|170.59|5
1654872900000|2022-06-10 14:55:00|172.5|170.7|172.46|170.66|172.51|170.71|172.46|170.66|11
1654872910000|2022-06-10 14:55:10|172.47|170.67|172.48|170.68|172.49|170.69|172.47|170.67|6
1654872920000|2022-06-10 14:55:20|172.46|170.66|172.41|170.61|172.46|170.66|172.37|170.57|15
1654872930000|2022-06-10 14:55:30|172.36|170.56|172.37|170.57|172.38|170.58|172.36|170.56|7
1654872940000|2022-06-10 14:55:40|172.38|170.58|172.32|170.52|172.38|170.58|172.32|170.52|6
1654872950000|2022-06-10 14:55:50|172.33|170.53|172.14|170.34|172.34|170.54|172.14|170.34|7
1654872960000|2022-06-10 14:56:00|172.15|170.35|172.08|170.28|172.15|170.35|172.02|170.22|21
1654872970000|2022-06-10 14:56:10|172.09|170.29|172.05|170.25|172.09|170.29|172.04|170.24|7
1654872980000|2022-06-10 14:56:20|172.04|170.24|171.98|170.18|172.04|170.24|171.97|170.17|8
1654872990000|2022-06-10 14:56:30|172.02|170.22|171.99|170.19|172.09|170.29|171.99|170.19|7
1654873000000|2022-06-10 14:56:40|171.98|170.18|171.7|169.9|171.99|170.19|171.7|169.9|21
1654873010000|2022-06-10 14:56:50|171.67|169.87|171.72|169.92|171.72|169.92|171.66|169.86|25
1654873020000|2022-06-10 14:57:00|171.69|169.89|171.62|169.82|171.7|169.9|171.59|169.79|16
1654873030000|2022-06-10 14:57:10|171.66|169.86|171.67|169.87|171.68|169.88|171.64|169.84|16
1654873040000|2022-06-10 14:57:20|171.68|169.88|171.7|169.9|171.7|169.9|171.66|169.86|12
1654873050000|2022-06-10 14:57:30|171.69|169.89|171.68|169.88|171.69|169.89|171.68|169.88|2
1654873060000|2022-06-10 14:57:40|171.66|169.86|171.65|169.85|171.7|169.9|171.62|169.82|17
1654873070000|2022-06-10 14:57:50|171.63|169.83|171.59|169.79|171.64|169.84|171.58|169.78|14
1654873080000|2022-06-10 14:58:00|171.58|169.78|171.7|169.9|171.7|169.9|171.58|169.78|13
1654873090000|2022-06-10 14:58:10|171.69|169.89|171.7|169.9|171.71|169.91|171.67|169.87|9
1654873100000|2022-06-10 14:58:20|171.69|169.89|171.69|169.89|171.72|169.92|171.69|169.89|8
1654873110000|2022-06-10 14:58:30|171.68|169.88|171.65|169.85|171.68|169.88|171.65|169.85|6
1654873120000|2022-06-10 14:58:40|171.66|169.86|171.6|169.8|171.68|169.88|171.6|169.8|14
1654873130000|2022-06-10 14:58:50|171.61|169.81|171.49|169.69|171.62|169.82|171.49|169.69|10
1654873140000|2022-06-10 14:59:00|171.5|169.7|171.47|169.67|171.5|169.7|171.47|169.67|10
1654873150000|2022-06-10 14:59:10|171.48|169.68|171.46|169.66|171.51|169.71|171.46|169.66|16
1654873160000|2022-06-10 14:59:20|171.45|169.65|171.41|169.61|171.45|169.65|171.41|169.61|6
1654873170000|2022-06-10 14:59:30|171.4|169.6|171.38|169.58|171.43|169.63|171.37|169.57|10
1654873180000|2022-06-10 14:59:40|171.4|169.6|171.37|169.57|171.4|169.6|171.37|169.57|3
1654873190000|2022-06-10 14:59:50|171.36|169.56|171.36|169.56|171.37|169.57|171.34|169.54|8
1654873200000|2022-06-10 15:00:00|171.39|169.59|171.36|169.56|171.39|169.59|171.32|169.52|21
1654873210000|2022-06-10 15:00:10|171.37|169.57|171.44|169.64|171.47|169.67|171.37|169.57|12
1654873220000|2022-06-10 15:00:20|171.46|169.66|171.52|169.72|171.52|169.72|171.46|169.66|12
1654873230000|2022-06-10 15:00:30|171.53|169.73|171.61|169.81|171.65|169.85|171.53|169.73|18
1654873240000|2022-06-10 15:00:40|171.54|169.74|171.68|169.88|171.68|169.88|171.47|169.67|16
1654873250000|2022-06-10 15:00:50|171.69|169.89|171.69|169.89|171.7|169.9|171.66|169.86|16
1654873260000|2022-06-10 15:01:00|171.7|169.9|171.59|169.79|171.7|169.9|171.59|169.79|12
1654873270000|2022-06-10 15:01:10|171.6|169.8|171.74|169.94|171.74|169.94|171.58|169.78|15
1654873280000|2022-06-10 15:01:20|171.73|169.93|171.73|169.93|171.74|169.94|171.68|169.88|13
1654873290000|2022-06-10 15:01:30|171.68|169.88|171.77|169.97|171.77|169.97|171.68|169.88|11
1654873300000|2022-06-10 15:01:40|171.76|169.96|171.72|169.92|171.76|169.96|171.72|169.92|8
1654873310000|2022-06-10 15:01:50|171.71|169.91|171.7|169.9|171.71|169.91|171.7|169.9|4
1654873320000|2022-06-10 15:02:00|171.71|169.91|171.77|169.97|171.77|169.97|171.7|169.9|13
1654873330000|2022-06-10 15:02:10|171.76|169.96|171.74|169.94|171.76|169.96|171.74|169.94|6
1654873340000|2022-06-10 15:02:20|171.73|169.93|171.78|169.98|171.78|169.98|171.73|169.93|11
1654873350000|2022-06-10 15:02:30|171.79|169.99|171.79|169.99|171.88|170.08|171.78|169.98|19
1654873360000|2022-06-10 15:02:40|171.81|170.01|171.79|169.99|171.84|170.04|171.79|169.99|10
1654873370000|2022-06-10 15:02:50|171.8|170|171.84|170.04|171.84|170.04|171.8|170|4
1654873380000|2022-06-10 15:03:00|171.88|170.08|171.85|170.05|171.9|170.1|171.85|170.05|12
1654873390000|2022-06-10 15:03:10|171.84|170.04|171.69|169.89|171.84|170.04|171.69|169.89|7
1654873400000|2022-06-10 15:03:20|171.7|169.9|171.72|169.92|171.73|169.93|171.67|169.87|11
1654873410000|2022-06-10 15:03:30|171.74|169.94|171.75|169.95|171.77|169.97|171.74|169.94|5
1654873420000|2022-06-10 15:03:40|171.76|169.96|171.69|169.89|171.77|169.97|171.69|169.89|9
1654873430000|2022-06-10 15:03:50|171.7|169.9|171.76|169.96|171.76|169.96|171.7|169.9|10
1654873440000|2022-06-10 15:04:00|171.77|169.97|171.82|170.02|171.87|170.07|171.77|169.97|14
1654873450000|2022-06-10 15:04:10|171.83|170.03|171.87|170.07|171.88|170.08|171.83|170.03|6
1654873460000|2022-06-10 15:04:20|171.86|170.06|171.91|170.11|171.91|170.11|171.8|170|10
1654873470000|2022-06-10 15:04:30|171.9|170.1|171.93|170.13|171.99|170.19|171.9|170.1|10
1654873480000|2022-06-10 15:04:40|171.92|170.12|171.88|170.08|171.95|170.15|171.88|170.08|8
1654873490000|2022-06-10 15:04:50|171.84|170.04|171.84|170.04|171.84|170.04|171.84|170.04|1
1654873500000|2022-06-10 15:05:00|171.85|170.05|171.83|170.03|171.86|170.06|171.83|170.03|15
1654873510000|2022-06-10 15:05:10|171.82|170.02|171.79|169.99|171.83|170.03|171.79|169.99|4
1654873520000|2022-06-10 15:05:20|171.78|169.98|171.74|169.94|171.78|169.98|171.74|169.94|3
1654873530000|2022-06-10 15:05:30|171.65|169.85|171.46|169.66|171.65|169.85|171.45|169.65|17
1654873540000|2022-06-10 15:05:40|171.47|169.67|171.45|169.65|171.51|169.71|171.45|169.65|7
1654873550000|2022-06-10 15:05:50|171.43|169.63|171.4|169.6|171.44|169.64|171.39|169.59|19
1654873560000|2022-06-10 15:06:00|171.39|169.59|171.44|169.64|171.44|169.64|171.35|169.55|13
1654873570000|2022-06-10 15:06:10|171.48|169.68|171.58|169.78|171.64|169.84|171.48|169.68|15
1654873580000|2022-06-10 15:06:20|171.57|169.77|171.62|169.82|171.62|169.82|171.57|169.77|7
1654873590000|2022-06-10 15:06:30|171.63|169.83|171.59|169.79|171.63|169.83|171.59|169.79|5
1654873600000|2022-06-10 15:06:40|171.65|169.85|171.68|169.88|171.68|169.88|171.65|169.85|3
1654873610000|2022-06-10 15:06:50|171.66|169.86|171.64|169.84|171.66|169.86|171.64|169.84|3
1654873620000|2022-06-10 15:07:00|171.65|169.85|171.67|169.87|171.74|169.94|171.65|169.85|10
1654873630000|2022-06-10 15:07:10|171.66|169.86|171.66|169.86|171.66|169.86|171.66|169.86|1
1654873640000|2022-06-10 15:07:20|171.65|169.85|171.53|169.73|171.65|169.85|171.52|169.72|16
1654873650000|2022-06-10 15:07:30|171.54|169.74|171.52|169.72|171.54|169.74|171.52|169.72|7
1654873660000|2022-06-10 15:07:40|171.44|169.64|171.41|169.61|171.45|169.65|171.38|169.58|9
1654873670000|2022-06-10 15:07:50|171.42|169.62|171.42|169.62|171.42|169.62|171.41|169.61|5
1654873680000|2022-06-10 15:08:00|171.41|169.61|171.42|169.62|171.43|169.63|171.41|169.61|7
1654873690000|2022-06-10 15:08:10|171.43|169.63|171.39|169.59|171.45|169.65|171.39|169.59|10
1654873700000|2022-06-10 15:08:20|171.4|169.6|171.42|169.62|171.42|169.62|171.4|169.6|3
1654873710000|2022-06-10 15:08:30|171.4|169.6|171.41|169.61|171.41|169.61|171.4|169.6|8
1654873720000|2022-06-10 15:08:40|171.4|169.6|171.4|169.6|171.41|169.61|171.4|169.6|3
1654873730000|2022-06-10 15:08:50|171.41|169.61|171.35|169.55|171.41|169.61|171.35|169.55|7
1654873740000|2022-06-10 15:09:00|171.37|169.57|171.4|169.6|171.4|169.6|171.37|169.57|4
1654873750000|2022-06-10 15:09:10|171.41|169.61|171.55|169.75|171.55|169.75|171.41|169.61|8
1654873760000|2022-06-10 15:09:20|171.56|169.76|171.56|169.76|171.57|169.77|171.56|169.76|3
1654873770000|2022-06-10 15:09:30|171.52|169.72|171.54|169.74|171.55|169.75|171.51|169.71|9
1654873780000|2022-06-10 15:09:40|171.53|169.73|171.52|169.72|171.55|169.75|171.52|169.72|8
1654873790000|2022-06-10 15:09:50|171.53|169.73|171.49|169.69|171.53|169.73|171.49|169.69|4
1654873800000|2022-06-10 15:10:00|171.48|169.68|171.4|169.6|171.49|169.69|171.38|169.58|10
1654873810000|2022-06-10 15:10:10|171.41|169.61|171.85|170.05|171.96|170.16|171.4|169.6|12
1654873820000|2022-06-10 15:10:20|171.88|170.08|171.92|170.12|171.92|170.12|171.85|170.05|21
1654873830000|2022-06-10 15:10:30|171.93|170.13|171.93|170.13|171.95|170.15|171.89|170.09|14
1654873840000|2022-06-10 15:10:40|171.92|170.12|171.81|170.01|171.92|170.12|171.78|169.98|23
1654873850000|2022-06-10 15:10:50|171.82|170.02|171.62|169.82|171.82|170.02|171.61|169.81|22
1654873860000|2022-06-10 15:11:00|171.63|169.83|171.58|169.78|171.65|169.85|171.58|169.78|11
1654873870000|2022-06-10 15:11:10|171.56|169.76|171.55|169.75|171.59|169.79|171.55|169.75|8
1654873880000|2022-06-10 15:11:20|171.56|169.76|171.92|170.12|171.92|170.12|171.56|169.76|16
1654873890000|2022-06-10 15:11:30|171.88|170.08|171.99|170.19|172|170.2|171.88|170.08|14
1654873900000|2022-06-10 15:11:40|172|170.2|172.56|170.76|172.56|170.76|172|170.2|24
1654873910000|2022-06-10 15:11:50|172.58|170.78|172.31|170.51|172.58|170.78|172.31|170.51|27
1654873920000|2022-06-10 15:12:00|172.27|170.47|172.2|170.4|172.37|170.57|172.2|170.4|26
1654873930000|2022-06-10 15:12:10|172.23|170.43|172.21|170.41|172.23|170.43|172.2|170.4|9
1654873940000|2022-06-10 15:12:20|172.22|170.42|172.35|170.55|172.37|170.57|172.21|170.41|18
1654873950000|2022-06-10 15:12:30|172.39|170.59|172.33|170.53|172.39|170.59|172.33|170.53|12
1654873960000|2022-06-10 15:12:40|172.34|170.54|172.46|170.66|172.46|170.66|172.34|170.54|14
1654873970000|2022-06-10 15:12:50|172.51|170.71|172.63|170.83|172.66|170.86|172.51|170.71|17
1654873980000|2022-06-10 15:13:00|172.64|170.84|172.54|170.74|172.64|170.84|172.5|170.7|21
1654873990000|2022-06-10 15:13:10|172.55|170.75|172.52|170.72|172.55|170.75|172.5|170.7|8
1654874000000|2022-06-10 15:13:20|172.5|170.7|172.48|170.68|172.52|170.72|172.48|170.68|7
1654874010000|2022-06-10 15:13:30|172.49|170.69|172.47|170.67|172.5|170.7|172.4|170.6|9
1654874020000|2022-06-10 15:13:40|172.48|170.68|172.4|170.6|172.5|170.7|172.4|170.6|8
1654874030000|2022-06-10 15:13:50|172.37|170.57|172.25|170.45|172.37|170.57|172.24|170.44|18
1654874040000|2022-06-10 15:14:00|172.24|170.44|172.22|170.42|172.24|170.44|172.2|170.4|9
1654874050000|2022-06-10 15:14:10|172.23|170.43|172.3|170.5|172.32|170.52|172.22|170.42|11
1654874060000|2022-06-10 15:14:20|172.31|170.51|172.28|170.48|172.32|170.52|172.28|170.48|9
1654874070000|2022-06-10 15:14:30|172.25|170.45|172.29|170.49|172.32|170.52|172.24|170.44|14
1654874080000|2022-06-10 15:14:40|172.3|170.5|172.2|170.4|172.31|170.51|172.19|170.39|10
1654874090000|2022-06-10 15:14:50|172.22|170.42|172.2|170.4|172.23|170.43|172.2|170.4|15
1654874100000|2022-06-10 15:15:00|172.19|170.39|172.08|170.28|172.21|170.41|172.08|170.28|8
1654874110000|2022-06-10 15:15:10|172.09|170.29|172.01|170.21|172.09|170.29|171.97|170.17|14
1654874120000|2022-06-10 15:15:20|172|170.2|172.12|170.32|172.14|170.34|171.99|170.19|18
1654874130000|2022-06-10 15:15:30|172.11|170.31|172.13|170.33|172.17|170.37|172.11|170.31|12
1654874140000|2022-06-10 15:15:40|172.14|170.34|172.13|170.33|172.16|170.36|172.13|170.33|8
1654874150000|2022-06-10 15:15:50|172.12|170.32|172.06|170.26|172.12|170.32|172.06|170.26|9
1654874160000|2022-06-10 15:16:00|172.02|170.22|172.06|170.26|172.06|170.26|172.02|170.22|4
1654874170000|2022-06-10 15:16:10|172.05|170.25|171.94|170.14|172.05|170.25|171.92|170.12|10
1654874180000|2022-06-10 15:16:20|171.93|170.13|171.88|170.08|171.93|170.13|171.86|170.06|11
1654874190000|2022-06-10 15:16:30|171.89|170.09|171.89|170.09|171.91|170.11|171.85|170.05|15
1654874200000|2022-06-10 15:16:40|171.9|170.1|172.01|170.21|172.03|170.23|171.9|170.1|10
1654874210000|2022-06-10 15:16:50|172.02|170.22|171.77|169.97|172.03|170.23|171.75|169.95|12
1654874220000|2022-06-10 15:17:00|171.76|169.96|171.8|170|171.82|170.02|171.75|169.95|17
1654874230000|2022-06-10 15:17:10|171.79|169.99|171.66|169.86|171.81|170.01|171.66|169.86|14
1654874240000|2022-06-10 15:17:20|171.67|169.87|171.7|169.9|171.72|169.92|171.63|169.83|15
1654874250000|2022-06-10 15:17:30|171.69|169.89|171.65|169.85|171.72|169.92|171.65|169.85|12
1654874260000|2022-06-10 15:17:40|171.63|169.83|171.63|169.83|171.64|169.84|171.61|169.81|10
1654874270000|2022-06-10 15:17:50|171.62|169.82|171.58|169.78|171.62|169.82|171.58|169.78|13
1654874280000|2022-06-10 15:18:00|171.57|169.77|171.57|169.77|171.59|169.79|171.57|169.77|5
1654874290000|2022-06-10 15:18:10|171.56|169.76|171.59|169.79|171.65|169.85|171.56|169.76|16
1654874300000|2022-06-10 15:18:20|171.58|169.78|171.54|169.74|171.58|169.78|171.52|169.72|11
1654874310000|2022-06-10 15:18:30|171.53|169.73|171.44|169.64|171.55|169.75|171.44|169.64|16
1654874320000|2022-06-10 15:18:40|171.45|169.65|171.48|169.68|171.48|169.68|171.41|169.61|17
1654874330000|2022-06-10 15:18:50|171.49|169.69|171.48|169.68|171.49|169.69|171.46|169.66|12
1654874340000|2022-06-10 15:19:00|171.47|169.67|171.5|169.7|171.52|169.72|171.45|169.65|12
1654874350000|2022-06-10 15:19:10|171.52|169.72|171.5|169.7|171.58|169.78|171.5|169.7|11
1654874360000|2022-06-10 15:19:20|171.51|169.71|171.61|169.81|171.62|169.82|171.51|169.71|10
1654874370000|2022-06-10 15:19:30|171.62|169.82|171.74|169.94|171.74|169.94|171.62|169.82|15
1654874380000|2022-06-10 15:19:40|171.75|169.95|171.71|169.91|171.78|169.98|171.71|169.91|15
1654874390000|2022-06-10 15:19:50|171.7|169.9|171.73|169.93|171.78|169.98|171.7|169.9|11
1654874400000|2022-06-10 15:20:00|171.74|169.94|171.77|169.97|171.81|170.01|171.74|169.94|23
1654874410000|2022-06-10 15:20:10|171.79|169.99|171.82|170.02|171.84|170.04|171.78|169.98|14
1654874420000|2022-06-10 15:20:20|171.83|170.03|171.87|170.07|171.9|170.1|171.83|170.03|19
1654874430000|2022-06-10 15:20:30|171.86|170.06|171.75|169.95|171.87|170.07|171.75|169.95|13
1654874440000|2022-06-10 15:20:40|171.74|169.94|171.7|169.9|171.74|169.94|171.7|169.9|15
1654874450000|2022-06-10 15:20:50|171.71|169.91|171.62|169.82|171.71|169.91|171.6|169.8|11
1654874460000|2022-06-10 15:21:00|171.63|169.83|171.61|169.81|171.65|169.85|171.6|169.8|12
1654874470000|2022-06-10 15:21:10|171.6|169.8|171.6|169.8|171.61|169.81|171.58|169.78|7
1654874490000|2022-06-10 15:21:30|171.59|169.79|171.62|169.82|171.63|169.83|171.52|169.72|12
1654874500000|2022-06-10 15:21:40|171.6|169.8|171.61|169.81|171.62|169.82|171.59|169.79|7
1654874510000|2022-06-10 15:21:50|171.6|169.8|171.54|169.74|171.62|169.82|171.54|169.74|15
1654874520000|2022-06-10 15:22:00|171.53|169.73|171.55|169.75|171.55|169.75|171.47|169.67|13
1654874530000|2022-06-10 15:22:10|171.56|169.76|171.48|169.68|171.56|169.76|171.46|169.66|10
1654874540000|2022-06-10 15:22:20|171.47|169.67|171.44|169.64|171.47|169.67|171.42|169.62|7
1654874550000|2022-06-10 15:22:30|171.42|169.62|171.37|169.57|171.42|169.62|171.37|169.57|7
1654874560000|2022-06-10 15:22:40|171.38|169.58|171.39|169.59|171.41|169.61|171.38|169.58|8
1654874570000|2022-06-10 15:22:50|171.4|169.6|171.48|169.68|171.53|169.73|171.4|169.6|12
1654874580000|2022-06-10 15:23:00|171.47|169.67|171.48|169.68|171.52|169.72|171.47|169.67|8
1654874590000|2022-06-10 15:23:10|171.49|169.69|171.49|169.69|171.49|169.69|171.48|169.68|3
1654874600000|2022-06-10 15:23:20|171.5|169.7|171.45|169.65|171.51|169.71|171.45|169.65|7
1654874610000|2022-06-10 15:23:30|171.47|169.67|171.37|169.57|171.48|169.68|171.35|169.55|11
1654874620000|2022-06-10 15:23:40|171.36|169.56|171.25|169.45|171.36|169.56|171.24|169.44|14
1654874630000|2022-06-10 15:23:50|171.26|169.46|171.28|169.48|171.3|169.5|171.25|169.45|11
1654874640000|2022-06-10 15:24:00|171.29|169.49|171.2|169.4|171.29|169.49|171.2|169.4|9
1654874650000|2022-06-10 15:24:10|171.17|169.37|171.17|169.37|171.18|169.38|171.1|169.3|13
1654874660000|2022-06-10 15:24:20|171.18|169.38|171.17|169.37|171.23|169.43|171.15|169.35|15
1654874670000|2022-06-10 15:24:30|171.15|169.35|171.66|169.86|171.77|169.97|171.15|169.35|29
1654874680000|2022-06-10 15:24:40|171.67|169.87|171.69|169.89|171.73|169.93|171.66|169.86|18
1654874690000|2022-06-10 15:24:50|171.66|169.86|171.47|169.67|171.66|169.86|171.44|169.64|19
1654874700000|2022-06-10 15:25:00|171.46|169.66|171.36|169.56|171.46|169.66|171.36|169.56|16
1654874710000|2022-06-10 15:25:10|171.37|169.57|171.25|169.45|171.39|169.59|171.25|169.45|15
1654874720000|2022-06-10 15:25:20|171.24|169.44|171.14|169.34|171.24|169.44|171.1|169.3|16
1654874730000|2022-06-10 15:25:30|171.15|169.35|171.28|169.48|171.34|169.54|171.15|169.35|21
1654874740000|2022-06-10 15:25:40|171.27|169.47|171.28|169.48|171.31|169.51|171.26|169.46|16
1654874750000|2022-06-10 15:25:50|171.29|169.49|171.66|169.86|171.66|169.86|171.29|169.49|16
1654874760000|2022-06-10 15:26:00|171.65|169.85|171.75|169.95|171.85|170.05|171.65|169.85|19
1654874770000|2022-06-10 15:26:10|171.76|169.96|171.77|169.97|171.82|170.02|171.76|169.96|16
1654874780000|2022-06-10 15:26:20|171.65|169.85|171.65|169.85|171.68|169.88|171.62|169.82|23
1654874790000|2022-06-10 15:26:30|171.64|169.84|172.14|170.34|172.26|170.46|171.63|169.83|27
1654874800000|2022-06-10 15:26:40|172.2|170.4|172.47|170.67|172.47|170.67|172.2|170.4|21
1654874810000|2022-06-10 15:26:50|172.45|170.65|172.54|170.74|172.55|170.75|172.45|170.65|15
1654874820000|2022-06-10 15:27:00|172.55|170.75|172.44|170.64|172.59|170.79|172.44|170.64|18
1654874830000|2022-06-10 15:27:10|172.43|170.63|172.41|170.61|172.49|170.69|172.4|170.6|27
1654874840000|2022-06-10 15:27:20|172.4|170.6|172.38|170.58|172.5|170.7|172.36|170.56|20
1654874850000|2022-06-10 15:27:30|172.35|170.55|172.33|170.53|172.36|170.56|172.31|170.51|19
1654874860000|2022-06-10 15:27:40|172.32|170.52|172.33|170.53|172.36|170.56|172.22|170.42|16
1654874870000|2022-06-10 15:27:50|172.34|170.54|172.26|170.46|172.34|170.54|172.26|170.46|10
1654874880000|2022-06-10 15:28:00|172.28|170.48|172.26|170.46|172.3|170.5|172.2|170.4|10
1654874890000|2022-06-10 15:28:10|172.25|170.45|172.17|170.37|172.25|170.45|172.17|170.37|11
1654874900000|2022-06-10 15:28:20|172.18|170.38|172.23|170.43|172.25|170.45|172.17|170.37|7
1654874910000|2022-06-10 15:28:30|172.24|170.44|172.18|170.38|172.24|170.44|172.17|170.37|20
1654874920000|2022-06-10 15:28:40|172.28|170.48|172.34|170.54|172.36|170.56|172.26|170.46|16
1654874930000|2022-06-10 15:28:50|172.35|170.55|172.31|170.51|172.41|170.61|172.31|170.51|14
1654874940000|2022-06-10 15:29:00|172.3|170.5|172.38|170.58|172.38|170.58|172.28|170.48|5
1654874950000|2022-06-10 15:29:10|172.35|170.55|172.29|170.49|172.35|170.55|172.23|170.43|17
1654874960000|2022-06-10 15:29:20|172.27|170.47|172.25|170.45|172.27|170.47|172.23|170.43|16
1654874970000|2022-06-10 15:29:30|172.24|170.44|172.35|170.55|172.38|170.58|172.24|170.44|9
1654874980000|2022-06-10 15:29:40|172.36|170.56|172.37|170.57|172.39|170.59|172.36|170.56|8
1654874990000|2022-06-10 15:29:50|172.38|170.58|172.31|170.51|172.4|170.6|172.31|170.51|7
1654875000000|2022-06-10 15:30:00|172.32|170.52|172.59|170.79|172.59|170.79|172.32|170.52|21
1654875010000|2022-06-10 15:30:10|172.61|170.81|172.7|170.9|172.8|171|172.61|170.81|14
1654875020000|2022-06-10 15:30:20|172.73|170.93|172.54|170.74|172.74|170.94|172.54|170.74|23
1654875030000|2022-06-10 15:30:30|172.53|170.73|172.5|170.7|172.54|170.74|172.5|170.7|14
1654875040000|2022-06-10 15:30:40|172.49|170.69|172.49|170.69|172.51|170.71|172.49|170.69|4
1654875050000|2022-06-10 15:30:50|172.51|170.71|172.44|170.64|172.51|170.71|172.44|170.64|6
1654875060000|2022-06-10 15:31:00|172.43|170.63|172.39|170.59|172.46|170.66|172.39|170.59|12
1654875080000|2022-06-10 15:31:20|172.4|170.6|172.27|170.47|172.4|170.6|172.27|170.47|7
1654875090000|2022-06-10 15:31:30|172.26|170.46|172.28|170.48|172.29|170.49|172.23|170.43|7
1654875100000|2022-06-10 15:31:40|172.27|170.47|172.29|170.49|172.29|170.49|172.26|170.46|11
1654875110000|2022-06-10 15:31:50|172.32|170.52|172.22|170.42|172.32|170.52|172.22|170.42|11
1654875120000|2022-06-10 15:32:00|172.23|170.43|172.21|170.41|172.24|170.44|172.2|170.4|8
1654875130000|2022-06-10 15:32:10|172.2|170.4|172.17|170.37|172.21|170.41|172.15|170.35|9
1654875140000|2022-06-10 15:32:20|172.16|170.36|172.15|170.35|172.19|170.39|172.15|170.35|11
1654875150000|2022-06-10 15:32:30|172.16|170.36|172.23|170.43|172.23|170.43|172.16|170.36|9
1654875160000|2022-06-10 15:32:40|172.25|170.45|172.22|170.42|172.25|170.45|172.22|170.42|4
1654875180000|2022-06-10 15:33:00|172.23|170.43|172.25|170.45|172.26|170.46|172.23|170.43|7
1654875190000|2022-06-10 15:33:10|172.26|170.46|172.28|170.48|172.29|170.49|172.26|170.46|5
1654875210000|2022-06-10 15:33:30|172.31|170.51|172.22|170.42|172.31|170.51|172.21|170.41|9
1654875220000|2022-06-10 15:33:40|172.23|170.43|172.23|170.43|172.25|170.45|172.23|170.43|5
1654875230000|2022-06-10 15:33:50|172.22|170.42|172.23|170.43|172.24|170.44|172.22|170.42|8
1654875240000|2022-06-10 15:34:00|172.24|170.44|172.22|170.42|172.24|170.44|172.22|170.42|7
1654875250000|2022-06-10 15:34:10|172.23|170.43|172.41|170.61|172.41|170.61|172.23|170.43|11
1654875260000|2022-06-10 15:34:20|172.4|170.6|172.42|170.62|172.42|170.62|172.4|170.6|7
1654875270000|2022-06-10 15:34:30|172.4|170.6|172.41|170.61|172.41|170.61|172.4|170.6|2
1654875280000|2022-06-10 15:34:40|172.4|170.6|172.55|170.75|172.56|170.76|172.4|170.6|13
1654875290000|2022-06-10 15:34:50|172.54|170.74|172.51|170.71|172.54|170.74|172.51|170.71|14
1654875300000|2022-06-10 15:35:00|172.52|170.72|172.46|170.66|172.52|170.72|172.45|170.65|9
1654875310000|2022-06-10 15:35:10|172.45|170.65|172.45|170.65|172.47|170.67|172.45|170.65|9
1654875320000|2022-06-10 15:35:20|172.42|170.62|172.46|170.66|172.46|170.66|172.42|170.62|7
1654875330000|2022-06-10 15:35:30|172.45|170.65|172.46|170.66|172.52|170.72|172.45|170.65|12
1654875340000|2022-06-10 15:35:40|172.45|170.65|172.35|170.55|172.45|170.65|172.34|170.54|7
1654875350000|2022-06-10 15:35:50|172.36|170.56|172.34|170.54|172.38|170.58|172.34|170.54|9
1654875360000|2022-06-10 15:36:00|172.35|170.55|172.22|170.42|172.35|170.55|172.22|170.42|10
1654875370000|2022-06-10 15:36:10|172.21|170.41|172.15|170.35|172.21|170.41|172.15|170.35|12
1654875380000|2022-06-10 15:36:20|172.17|170.37|172.18|170.38|172.18|170.38|172.15|170.35|6
1654875390000|2022-06-10 15:36:30|172.22|170.42|172.35|170.55|172.38|170.58|172.21|170.41|21
1654875400000|2022-06-10 15:36:40|172.1|170.3|172.19|170.39|172.32|170.52|172.1|170.3|14
1654875410000|2022-06-10 15:36:50|172.2|170.4|172.2|170.4|172.23|170.43|172.19|170.39|10
1654875420000|2022-06-10 15:37:00|172.16|170.36|171.92|170.12|172.16|170.36|171.92|170.12|14
1654875430000|2022-06-10 15:37:10|171.93|170.13|171.9|170.1|171.93|170.13|171.89|170.09|11
1654875440000|2022-06-10 15:37:20|171.89|170.09|171.82|170.02|171.9|170.1|171.76|169.96|21
1654875450000|2022-06-10 15:37:30|171.83|170.03|171.82|170.02|171.83|170.03|171.8|170|14
1654875460000|2022-06-10 15:37:40|171.81|170.01|171.61|169.81|171.81|170.01|171.61|169.81|13
1654875470000|2022-06-10 15:37:50|171.6|169.8|171.55|169.75|171.6|169.8|171.55|169.75|3
1654875480000|2022-06-10 15:38:00|171.56|169.76|171.61|169.81|171.62|169.82|171.55|169.75|14
1654875490000|2022-06-10 15:38:10|171.62|169.82|171.64|169.84|171.66|169.86|171.62|169.82|7
1654875500000|2022-06-10 15:38:20|171.63|169.83|171.63|169.83|171.64|169.84|171.58|169.78|8
1654875510000|2022-06-10 15:38:30|171.64|169.84|171.66|169.86|171.79|169.99|171.64|169.84|18
1654875520000|2022-06-10 15:38:40|171.67|169.87|171.68|169.88|171.68|169.88|171.67|169.87|6
1654875530000|2022-06-10 15:38:50|171.67|169.87|171.64|169.84|171.68|169.88|171.64|169.84|11
1654875540000|2022-06-10 15:39:00|171.63|169.83|171.65|169.85|171.65|169.85|171.63|169.83|9
1654875550000|2022-06-10 15:39:10|171.66|169.86|171.66|169.86|171.69|169.89|171.65|169.85|14
1654875560000|2022-06-10 15:39:20|171.65|169.85|171.67|169.87|171.68|169.88|171.65|169.85|14
1654875570000|2022-06-10 15:39:30|171.68|169.88|171.67|169.87|171.68|169.88|171.66|169.86|6
1654875580000|2022-06-10 15:39:40|171.66|169.86|171.72|169.92|171.73|169.93|171.66|169.86|11
1654875590000|2022-06-10 15:39:50|171.71|169.91|171.66|169.86|171.71|169.91|171.65|169.85|14
1654875600000|2022-06-10 15:40:00|171.62|169.82|171.66|169.86|171.71|169.91|171.62|169.82|10
1654875610000|2022-06-10 15:40:10|171.67|169.87|171.69|169.89|171.7|169.9|171.66|169.86|14
1654875620000|2022-06-10 15:40:20|171.68|169.88|171.71|169.91|171.71|169.91|171.67|169.87|7
1654875630000|2022-06-10 15:40:30|171.7|169.9|171.69|169.89|171.7|169.9|171.68|169.88|8
1654875640000|2022-06-10 15:40:40|171.7|169.9|171.83|170.03|171.83|170.03|171.7|169.9|10
1654875650000|2022-06-10 15:40:50|171.84|170.04|172.05|170.25|172.05|170.25|171.83|170.03|9
1654875660000|2022-06-10 15:41:00|172.04|170.24|172.11|170.31|172.12|170.32|172.02|170.22|9
1654875670000|2022-06-10 15:41:10|172.1|170.3|171.98|170.18|172.1|170.3|171.97|170.17|12
1654875680000|2022-06-10 15:41:20|171.97|170.17|171.96|170.16|171.97|170.17|171.96|170.16|6
1654875690000|2022-06-10 15:41:30|171.94|170.14|171.88|170.08|171.95|170.15|171.88|170.08|13
1654875700000|2022-06-10 15:41:40|171.89|170.09|171.91|170.11|171.91|170.11|171.89|170.09|5
1654875710000|2022-06-10 15:41:50|171.9|170.1|171.87|170.07|171.91|170.11|171.86|170.06|16
1654875720000|2022-06-10 15:42:00|171.86|170.06|171.73|169.93|171.86|170.06|171.72|169.92|18
1654875730000|2022-06-10 15:42:10|171.74|169.94|171.69|169.89|171.75|169.95|171.67|169.87|8
1654875740000|2022-06-10 15:42:20|171.68|169.88|171.66|169.86|171.68|169.88|171.65|169.85|8
1654875750000|2022-06-10 15:42:30|171.65|169.85|171|169.2|171.69|169.89|170.83|169.03|20
1654875760000|2022-06-10 15:42:40|170.91|169.11|170.88|169.08|171.04|169.24|170.76|168.96|25
1654875770000|2022-06-10 15:42:50|170.87|169.07|170.8|169|170.9|169.1|170.8|169|16
1654875780000|2022-06-10 15:43:00|170.79|168.99|170.85|169.05|171.16|169.36|170.79|168.99|24
1654875790000|2022-06-10 15:43:10|170.86|169.06|171.07|169.27|171.08|169.28|170.86|169.06|20
1654875800000|2022-06-10 15:43:20|171.05|169.25|171.11|169.31|171.13|169.33|171.03|169.23|21
1654875810000|2022-06-10 15:43:30|171.12|169.32|171.14|169.34|171.14|169.34|171.1|169.3|14
1654875820000|2022-06-10 15:43:40|171.13|169.33|171.17|169.37|171.21|169.41|171.13|169.33|11
1654875830000|2022-06-10 15:43:50|171.16|169.36|171.12|169.32|171.17|169.37|171.12|169.32|11
1654875840000|2022-06-10 15:44:00|171.11|169.31|171.17|169.37|171.18|169.38|171.11|169.31|10
1654875850000|2022-06-10 15:44:10|171.15|169.35|171.37|169.57|171.37|169.57|171.15|169.35|10
1654875860000|2022-06-10 15:44:20|171.36|169.56|171.31|169.51|171.38|169.58|171.31|169.51|11
1654875870000|2022-06-10 15:44:30|171.32|169.52|171.34|169.54|171.35|169.55|171.32|169.52|7
1654875880000|2022-06-10 15:44:40|171.35|169.55|171.33|169.53|171.35|169.55|171.31|169.51|12
1654875890000|2022-06-10 15:44:50|171.31|169.51|171.32|169.52|171.34|169.54|171.31|169.51|7
1654875900000|2022-06-10 15:45:00|171.31|169.51|171.38|169.58|171.38|169.58|171.31|169.51|11
1654875910000|2022-06-10 15:45:10|171.37|169.57|171.34|169.54|171.38|169.58|171.3|169.5|14
1654875920000|2022-06-10 15:45:20|171.32|169.52|171.5|169.7|171.53|169.73|171.32|169.52|14
1654875930000|2022-06-10 15:45:30|171.49|169.69|171.4|169.6|171.5|169.7|171.33|169.53|14
1654875940000|2022-06-10 15:45:40|171.41|169.61|171.47|169.67|171.5|169.7|171.41|169.61|19
1654875950000|2022-06-10 15:45:50|171.48|169.68|171.48|169.68|171.5|169.7|171.47|169.67|8
1654875960000|2022-06-10 15:46:00|171.49|169.69|171.48|169.68|171.49|169.69|171.46|169.66|11
1654875970000|2022-06-10 15:46:10|171.49|169.69|171.49|169.69|171.49|169.69|171.47|169.67|5
1654875980000|2022-06-10 15:46:20|171.48|169.68|171.47|169.67|171.5|169.7|171.47|169.67|10
1654875990000|2022-06-10 15:46:30|171.48|169.68|171.47|169.67|171.49|169.69|171.47|169.67|10
1654876000000|2022-06-10 15:46:40|171.48|169.68|171.37|169.57|171.48|169.68|171.37|169.57|9
1654876010000|2022-06-10 15:46:50|171.34|169.54|171.37|169.57|171.37|169.57|171.33|169.53|8
1654876020000|2022-06-10 15:47:00|171.36|169.56|171.36|169.56|171.39|169.59|171.27|169.47|15
1654876030000|2022-06-10 15:47:10|171.35|169.55|171.31|169.51|171.35|169.55|171.31|169.51|4
1654876040000|2022-06-10 15:47:20|171.32|169.52|171.31|169.51|171.32|169.52|171.31|169.51|2
1654876050000|2022-06-10 15:47:30|171.3|169.5|171.26|169.46|171.3|169.5|171.24|169.44|9
1654876060000|2022-06-10 15:47:40|171.25|169.45|171.2|169.4|171.25|169.45|171.19|169.39|9
1654876070000|2022-06-10 15:47:50|171.19|169.39|171.19|169.39|171.19|169.39|171.19|169.39|1
1654876080000|2022-06-10 15:48:00|171.2|169.4|171.19|169.39|171.2|169.4|171.19|169.39|2
1654876090000|2022-06-10 15:48:10|171.21|169.41|171.21|169.41|171.22|169.42|171.21|169.41|3
1654876100000|2022-06-10 15:48:20|171.23|169.43|171.2|169.4|171.24|169.44|171.2|169.4|3
1654876110000|2022-06-10 15:48:30|171.19|169.39|171.23|169.43|171.24|169.44|171.19|169.39|5
1654876120000|2022-06-10 15:48:40|171.22|169.42|171.19|169.39|171.24|169.44|171.19|169.39|8
1654876130000|2022-06-10 15:48:50|171.17|169.37|170.99|169.19|171.17|169.37|170.99|169.19|17
1654876140000|2022-06-10 15:49:00|170.98|169.18|170.95|169.15|171|169.2|170.87|169.07|15
1654876150000|2022-06-10 15:49:10|170.93|169.13|170.88|169.08|170.93|169.13|170.86|169.06|6
1654876160000|2022-06-10 15:49:20|170.87|169.07|170.93|169.13|170.96|169.16|170.86|169.06|18
1654876170000|2022-06-10 15:49:30|170.92|169.12|170.92|169.12|170.92|169.12|170.92|169.12|1
1654876180000|2022-06-10 15:49:40|170.91|169.11|170.88|169.08|170.91|169.11|170.88|169.08|3
1654876190000|2022-06-10 15:49:50|170.89|169.09|170.78|168.98|170.89|169.09|170.77|168.97|9
1654876200000|2022-06-10 15:50:00|170.8|169|170.85|169.05|170.86|169.06|170.8|169|8
1654876210000|2022-06-10 15:50:10|170.81|169.01|170.8|169|170.81|169.01|170.78|168.98|7
1654876220000|2022-06-10 15:50:20|170.79|168.99|170.79|168.99|170.79|168.99|170.75|168.95|11
1654876230000|2022-06-10 15:50:30|170.8|169|170.88|169.08|170.88|169.08|170.79|168.99|15
1654876240000|2022-06-10 15:50:40|170.87|169.07|170.86|169.06|170.87|169.07|170.85|169.05|4
1654876250000|2022-06-10 15:50:50|170.85|169.05|170.86|169.06|170.87|169.07|170.83|169.03|6
1654876260000|2022-06-10 15:51:00|170.84|169.04|170.86|169.06|170.87|169.07|170.84|169.04|6
1654876270000|2022-06-10 15:51:10|170.85|169.05|170.82|169.02|170.88|169.08|170.82|169.02|13
1654876280000|2022-06-10 15:51:20|170.83|169.03|170.89|169.09|170.9|169.1|170.83|169.03|7
1654876290000|2022-06-10 15:51:30|170.88|169.08|170.88|169.08|170.88|169.08|170.87|169.07|3
1654876300000|2022-06-10 15:51:40|170.87|169.07|170.87|169.07|170.88|169.08|170.87|169.07|3
1654876310000|2022-06-10 15:51:50|170.86|169.06|170.88|169.08|170.89|169.09|170.86|169.06|4
1654876320000|2022-06-10 15:52:00|170.87|169.07|170.91|169.11|170.92|169.12|170.87|169.07|6
1654876330000|2022-06-10 15:52:10|170.92|169.12|170.98|169.18|170.98|169.18|170.91|169.11|10
1654876340000|2022-06-10 15:52:20|171|169.2|171.01|169.21|171.02|169.22|170.98|169.18|10
1654876350000|2022-06-10 15:52:30|171.02|169.22|171.03|169.23|171.06|169.26|171.01|169.21|7
1654876360000|2022-06-10 15:52:40|171.02|169.22|170.99|169.19|171.04|169.24|170.98|169.18|19
1654876370000|2022-06-10 15:52:50|171|169.2|170.97|169.17|171|169.2|170.97|169.17|7
1654876380000|2022-06-10 15:53:00|170.98|169.18|170.98|169.18|170.98|169.18|170.97|169.17|7
1654876390000|2022-06-10 15:53:10|170.97|169.17|170.49|168.69|170.97|169.17|170.49|168.69|20
1654876400000|2022-06-10 15:53:20|170.51|168.71|170.47|168.67|170.51|168.71|170.42|168.62|20
1654876410000|2022-06-10 15:53:30|170.46|168.66|170.87|169.07|170.91|169.11|170.4|168.6|23
1654876420000|2022-06-10 15:53:40|170.88|169.08|170.82|169.02|170.92|169.12|170.78|168.98|18
1654876430000|2022-06-10 15:53:50|170.83|169.03|170.85|169.05|170.85|169.05|170.8|169|8
1654876440000|2022-06-10 15:54:00|170.79|168.99|171.01|169.21|171.01|169.21|170.71|168.91|19
1654876450000|2022-06-10 15:54:10|171.02|169.22|171.13|169.33|171.14|169.34|171.02|169.22|17
1654876460000|2022-06-10 15:54:20|171.14|169.34|171.13|169.33|171.14|169.34|171.12|169.32|6
1654876470000|2022-06-10 15:54:30|171.14|169.34|171.16|169.36|171.17|169.37|171.13|169.33|10
1654876480000|2022-06-10 15:54:40|171.15|169.35|171.17|169.37|171.19|169.39|171.15|169.35|11
1654876490000|2022-06-10 15:54:50|171.16|169.36|171.11|169.31|171.16|169.36|171.1|169.3|9
1654876500000|2022-06-10 15:55:00|171.12|169.32|171.11|169.31|171.13|169.33|171.11|169.31|10
1654876510000|2022-06-10 15:55:10|171.12|169.32|171.11|169.31|171.13|169.33|171.11|169.31|4
1654876520000|2022-06-10 15:55:20|171.1|169.3|171.11|169.31|171.12|169.32|171.09|169.29|8
1654876530000|2022-06-10 15:55:30|171.12|169.32|171.11|169.31|171.12|169.32|171.11|169.31|6
1654876540000|2022-06-10 15:55:40|171.12|169.32|171.12|169.32|171.13|169.33|171.11|169.31|9
1654876550000|2022-06-10 15:55:50|171.11|169.31|171.12|169.32|171.12|169.32|171.11|169.31|2
1654876560000|2022-06-10 15:56:00|171.13|169.33|171.16|169.36|171.17|169.37|171.12|169.32|9
1654876570000|2022-06-10 15:56:10|171.15|169.35|171.17|169.37|171.17|169.37|171.15|169.35|9
1654876580000|2022-06-10 15:56:20|171.22|169.42|171.36|169.56|171.38|169.58|171.22|169.42|6
1654876590000|2022-06-10 15:56:30|171.35|169.55|171.36|169.56|171.39|169.59|171.35|169.55|10
1654876600000|2022-06-10 15:56:40|171.37|169.57|171.37|169.57|171.38|169.58|171.37|169.57|3
1654876610000|2022-06-10 15:56:50|171.35|169.55|171.72|169.92|171.86|170.06|171.35|169.55|23
1654876620000|2022-06-10 15:57:00|171.68|169.88|171.69|169.89|171.69|169.89|171.59|169.79|17
1654876630000|2022-06-10 15:57:10|171.7|169.9|171.72|169.92|171.72|169.92|171.68|169.88|10
1654876640000|2022-06-10 15:57:20|171.73|169.93|171.67|169.87|171.76|169.96|171.67|169.87|14
1654876650000|2022-06-10 15:57:30|171.66|169.86|171.72|169.92|171.75|169.95|171.65|169.85|15
1654876660000|2022-06-10 15:57:40|171.71|169.91|171.69|169.89|171.71|169.91|171.66|169.86|9
1654876670000|2022-06-10 15:57:50|171.7|169.9|171.71|169.91|171.8|170|171.69|169.89|13
1654876680000|2022-06-10 15:58:00|171.7|169.9|171.68|169.88|171.7|169.9|171.64|169.84|14
1654876690000|2022-06-10 15:58:10|171.69|169.89|171.7|169.9|171.7|169.9|171.68|169.88|4
1654876700000|2022-06-10 15:58:20|171.69|169.89|171.7|169.9|171.7|169.9|171.69|169.89|2
1654876720000|2022-06-10 15:58:40|171.71|169.91|171.73|169.93|171.73|169.93|171.7|169.9|4
1654876730000|2022-06-10 15:58:50|171.72|169.92|171.74|169.94|171.74|169.94|171.71|169.91|4
1654876740000|2022-06-10 15:59:00|171.73|169.93|171.69|169.89|171.77|169.97|171.64|169.84|14
1654876750000|2022-06-10 15:59:10|171.75|169.95|171.76|169.96|171.78|169.98|171.75|169.95|7
1654876760000|2022-06-10 15:59:20|171.77|169.97|171.92|170.12|171.92|170.12|171.77|169.97|12
1654876770000|2022-06-10 15:59:30|171.9|170.1|171.86|170.06|171.92|170.12|171.85|170.05|12
1654876780000|2022-06-10 15:59:40|171.85|170.05|171.72|169.92|171.86|170.06|171.72|169.92|13
1654876790000|2022-06-10 15:59:50|171.7|169.9|171.65|169.85|171.71|169.91|171.64|169.84|12
1654876800000|2022-06-10 16:00:00|171.64|169.84|171.64|169.84|171.66|169.86|171.63|169.83|16
1654876810000|2022-06-10 16:00:10|171.63|169.83|171.61|169.81|171.63|169.83|171.6|169.8|9
1654876820000|2022-06-10 16:00:20|171.63|169.83|171.46|169.66|171.63|169.83|171.43|169.63|18
1654876830000|2022-06-10 16:00:30|171.5|169.7|171.44|169.64|171.59|169.79|171.44|169.64|17
1654876840000|2022-06-10 16:00:40|171.4|169.6|171.35|169.55|171.43|169.63|171.35|169.55|8
1654876850000|2022-06-10 16:00:50|171.27|169.47|171.33|169.53|171.33|169.53|171.18|169.38|16
1654876860000|2022-06-10 16:01:00|171.32|169.52|171.25|169.45|171.33|169.53|171.24|169.44|17
1654876870000|2022-06-10 16:01:10|171.26|169.46|171.3|169.5|171.34|169.54|171.26|169.46|16
1654876880000|2022-06-10 16:01:20|171.29|169.49|171.3|169.5|171.31|169.51|171.28|169.48|10
1654876890000|2022-06-10 16:01:30|171.29|169.49|171.3|169.5|171.3|169.5|171.29|169.49|2
1654876900000|2022-06-10 16:01:40|171.29|169.49|171.25|169.45|171.29|169.49|171.25|169.45|3
1654876910000|2022-06-10 16:01:50|171.21|169.41|171.16|169.36|171.21|169.41|171.12|169.32|15
1654876920000|2022-06-10 16:02:00|171.19|169.39|171.12|169.32|171.21|169.41|171.03|169.23|17
1654876930000|2022-06-10 16:02:10|171.11|169.31|171.15|169.35|171.19|169.39|171.1|169.3|18
1654876940000|2022-06-10 16:02:20|171.16|169.36|171.16|169.36|171.17|169.37|171.16|169.36|5
1654876950000|2022-06-10 16:02:30|171.15|169.35|171.34|169.54|171.44|169.64|171.15|169.35|18
1654876960000|2022-06-10 16:02:40|171.35|169.55|171.41|169.61|171.41|169.61|171.32|169.52|15
1654876970000|2022-06-10 16:02:50|171.42|169.62|171.67|169.87|171.68|169.88|171.36|169.56|18
1654876980000|2022-06-10 16:03:00|171.72|169.92|171.93|170.13|171.94|170.14|171.72|169.92|14
1654876990000|2022-06-10 16:03:10|171.94|170.14|172.14|170.34|172.14|170.34|171.93|170.13|14
1654877000000|2022-06-10 16:03:20|172.18|170.38|172.25|170.45|172.27|170.47|172.18|170.38|17
1654877010000|2022-06-10 16:03:30|172.26|170.46|172.24|170.44|172.28|170.48|172.21|170.41|18
1654877020000|2022-06-10 16:03:40|172.23|170.43|171.94|170.14|172.26|170.46|171.82|170.02|31
1654877030000|2022-06-10 16:03:50|171.93|170.13|172.34|170.54|172.34|170.54|171.92|170.12|30
1654877040000|2022-06-10 16:04:00|172.4|170.6|172.37|170.57|172.55|170.75|172.37|170.57|17
1654877050000|2022-06-10 16:04:10|172.3|170.5|172.15|170.35|172.3|170.5|172.12|170.32|19
1654877060000|2022-06-10 16:04:20|172.14|170.34|172.21|170.41|172.31|170.51|172.1|170.3|18
1654877070000|2022-06-10 16:04:30|172.2|170.4|172.46|170.66|172.53|170.73|172.1|170.3|29
1654877080000|2022-06-10 16:04:40|172.45|170.65|172.38|170.58|172.46|170.66|172.34|170.54|9
1654877090000|2022-06-10 16:04:50|172.34|170.54|172.35|170.55|172.39|170.59|172.33|170.53|9
1654877100000|2022-06-10 16:05:00|172.33|170.53|172.09|170.29|172.34|170.54|172.06|170.26|19
1654877110000|2022-06-10 16:05:10|172|170.2|172.1|170.3|172.11|170.31|171.86|170.06|24
1654877120000|2022-06-10 16:05:20|172.04|170.24|172.13|170.33|172.24|170.44|172.04|170.24|20
1654877130000|2022-06-10 16:05:30|172.12|170.32|172.14|170.34|172.16|170.36|172.09|170.29|22
1654877140000|2022-06-10 16:05:40|172.15|170.35|172.3|170.5|172.32|170.52|172.15|170.35|10
1654877150000|2022-06-10 16:05:50|172.31|170.51|172.32|170.52|172.39|170.59|172.3|170.5|12
1654877160000|2022-06-10 16:06:00|172.26|170.46|172.3|170.5|172.3|170.5|172.14|170.34|16
1654877170000|2022-06-10 16:06:10|172.29|170.49|172.4|170.6|172.4|170.6|172.29|170.49|7
1654877180000|2022-06-10 16:06:20|172.44|170.64|172.33|170.53|172.46|170.66|172.32|170.52|9
1654877190000|2022-06-10 16:06:30|172.32|170.52|172.3|170.5|172.33|170.53|172.3|170.5|7
1654877200000|2022-06-10 16:06:40|172.31|170.51|172.31|170.51|172.33|170.53|172.3|170.5|6
1654877210000|2022-06-10 16:06:50|172.33|170.53|172.34|170.54|172.34|170.54|172.32|170.52|4
1654877220000|2022-06-10 16:07:00|172.33|170.53|172.38|170.58|172.38|170.58|172.29|170.49|10
1654877230000|2022-06-10 16:07:10|172.35|170.55|172.29|170.49|172.35|170.55|172.29|170.49|9
1654877240000|2022-06-10 16:07:20|172.27|170.47|172.33|170.53|172.33|170.53|172.27|170.47|7
1654877250000|2022-06-10 16:07:30|172.32|170.52|172.63|170.83|172.74|170.94|172.32|170.52|21
1654877260000|2022-06-10 16:07:40|172.64|170.84|172.58|170.78|172.65|170.85|172.58|170.78|12
1654877270000|2022-06-10 16:07:50|172.57|170.77|172.43|170.63|172.57|170.77|172.41|170.61|17
1654877280000|2022-06-10 16:08:00|172.42|170.62|172.34|170.54|172.43|170.63|172.34|170.54|8
1654877290000|2022-06-10 16:08:10|172.33|170.53|172.33|170.53|172.34|170.54|172.32|170.52|5
1654877300000|2022-06-10 16:08:20|172.32|170.52|172.28|170.48|172.32|170.52|172.28|170.48|11
1654877310000|2022-06-10 16:08:30|172.27|170.47|172.24|170.44|172.27|170.47|172.22|170.42|6
1654877320000|2022-06-10 16:08:40|172.23|170.43|172.16|170.36|172.23|170.43|172.16|170.36|3
1654877330000|2022-06-10 16:08:50|172.17|170.37|172.57|170.77|172.57|170.77|172.17|170.37|19
1654877340000|2022-06-10 16:09:00|172.56|170.76|172.41|170.61|172.56|170.76|172.41|170.61|15
1654877350000|2022-06-10 16:09:10|172.46|170.66|172.46|170.66|172.55|170.75|172.45|170.65|12
1654877360000|2022-06-10 16:09:20|172.45|170.65|172.48|170.68|172.49|170.69|172.45|170.65|11
1654877370000|2022-06-10 16:09:30|172.47|170.67|172.49|170.69|172.49|170.69|172.46|170.66|12
1654877380000|2022-06-10 16:09:40|172.48|170.68|172.47|170.67|172.49|170.69|172.46|170.66|7
1654877390000|2022-06-10 16:09:50|172.46|170.66|172.36|170.56|172.46|170.66|172.36|170.56|15
1654877400000|2022-06-10 16:10:00|172.37|170.57|172.3|170.5|172.38|170.58|172.29|170.49|10
1654877410000|2022-06-10 16:10:10|172.29|170.49|172.3|170.5|172.3|170.5|172.29|170.49|4
1654877420000|2022-06-10 16:10:20|172.29|170.49|172.25|170.45|172.3|170.5|172.25|170.45|6
1654877430000|2022-06-10 16:10:30|172.24|170.44|172.25|170.45|172.25|170.45|172.24|170.44|2
1654877440000|2022-06-10 16:10:40|172.26|170.46|172.21|170.41|172.26|170.46|172.21|170.41|9
1654877450000|2022-06-10 16:10:50|172.16|170.36|172.11|170.31|172.16|170.36|172.07|170.27|10
1654877460000|2022-06-10 16:11:00|172.07|170.27|172.08|170.28|172.11|170.31|172.05|170.25|9
1654877470000|2022-06-10 16:11:10|172.06|170.26|172.16|170.36|172.22|170.42|172.06|170.26|10
1654877480000|2022-06-10 16:11:20|172.15|170.35|171.58|169.78|172.15|170.35|171.57|169.77|13
1654877490000|2022-06-10 16:11:30|171.59|169.79|171.37|169.57|171.62|169.82|171.37|169.57|24
1654877500000|2022-06-10 16:11:40|171.38|169.58|171.35|169.55|171.4|169.6|171.34|169.54|20
1654877510000|2022-06-10 16:11:50|171.34|169.54|171.35|169.55|171.35|169.55|171.15|169.35|21
1654877520000|2022-06-10 16:12:00|171.33|169.53|171.25|169.45|171.36|169.56|171.25|169.45|21
1654877530000|2022-06-10 16:12:10|171.26|169.46|171.36|169.56|171.44|169.64|171.25|169.45|16
1654877540000|2022-06-10 16:12:20|171.35|169.55|171.35|169.55|171.48|169.68|171.34|169.54|20
1654877550000|2022-06-10 16:12:30|171.36|169.56|171.38|169.58|171.38|169.58|171.36|169.56|8
1654877560000|2022-06-10 16:12:40|171.43|169.63|171.32|169.52|171.44|169.64|171.27|169.47|15
1654877570000|2022-06-10 16:12:50|171.33|169.53|171.24|169.44|171.37|169.57|171.22|169.42|14
1654877580000|2022-06-10 16:13:00|171.25|169.45|171.21|169.41|171.25|169.45|171.21|169.41|10
1654877590000|2022-06-10 16:13:10|171.23|169.43|171.24|169.44|171.25|169.45|171.22|169.42|9
1654877600000|2022-06-10 16:13:20|171.25|169.45|171.19|169.39|171.33|169.53|171.18|169.38|14
1654877610000|2022-06-10 16:13:30|171.18|169.38|171.16|169.36|171.21|169.41|171.15|169.35|14
1654877620000|2022-06-10 16:13:40|171.17|169.37|171.23|169.43|171.23|169.43|171.17|169.37|8
1654877630000|2022-06-10 16:13:50|171.25|169.45|171.26|169.46|171.26|169.46|171.23|169.43|12
1654877640000|2022-06-10 16:14:00|171.23|169.43|171.33|169.53|171.34|169.54|171.23|169.43|8
1654877650000|2022-06-10 16:14:10|171.31|169.51|171.35|169.55|171.35|169.55|171.31|169.51|9
1654877660000|2022-06-10 16:14:20|171.36|169.56|171.35|169.55|171.37|169.57|171.34|169.54|10
1654877670000|2022-06-10 16:14:30|171.36|169.56|171.35|169.55|171.36|169.56|171.33|169.53|10
1654877680000|2022-06-10 16:14:40|171.34|169.54|171.35|169.55|171.35|169.55|171.34|169.54|8
1654877690000|2022-06-10 16:14:50|171.32|169.52|171.24|169.44|171.32|169.52|171.24|169.44|9
1654877700000|2022-06-10 16:15:00|171.25|169.45|171.24|169.44|171.26|169.46|171.18|169.38|17
1654877710000|2022-06-10 16:15:10|171.26|169.46|171.44|169.64|171.45|169.65|171.26|169.46|20
1654877720000|2022-06-10 16:15:20|171.45|169.65|171.38|169.58|171.45|169.65|171.34|169.54|16
1654877730000|2022-06-10 16:15:30|171.4|169.6|171.37|169.57|171.45|169.65|171.37|169.57|16
1654877740000|2022-06-10 16:15:40|171.36|169.56|171.37|169.57|171.37|169.57|171.34|169.54|5
1654877750000|2022-06-10 16:15:50|171.36|169.56|171.29|169.49|171.37|169.57|171.29|169.49|5
1654877760000|2022-06-10 16:16:00|171.28|169.48|171.34|169.54|171.34|169.54|171.28|169.48|7
1654877770000|2022-06-10 16:16:10|171.35|169.55|171.35|169.55|171.37|169.57|171.35|169.55|5
1654877790000|2022-06-10 16:16:30|171.36|169.56|171.44|169.64|171.44|169.64|171.36|169.56|10
1654877800000|2022-06-10 16:16:40|171.48|169.68|171.68|169.88|171.7|169.9|171.48|169.68|15
1654877810000|2022-06-10 16:16:50|171.67|169.87|171.64|169.84|171.67|169.87|171.52|169.72|13
1654877820000|2022-06-10 16:17:00|171.63|169.83|171.66|169.86|171.66|169.86|171.63|169.83|4
1654877830000|2022-06-10 16:17:10|171.65|169.85|171.66|169.86|171.66|169.86|171.65|169.85|2
1654877840000|2022-06-10 16:17:20|171.65|169.85|171.55|169.75|171.65|169.85|171.55|169.75|7
1654877850000|2022-06-10 16:17:30|171.56|169.76|171.57|169.77|171.58|169.78|171.56|169.76|7
1654877860000|2022-06-10 16:17:40|171.58|169.78|171.62|169.82|171.62|169.82|171.58|169.78|3
1654877870000|2022-06-10 16:17:50|171.64|169.84|171.58|169.78|171.66|169.86|171.57|169.77|16
1654877880000|2022-06-10 16:18:00|171.56|169.76|171.56|169.76|171.56|169.76|171.56|169.76|1
1654877890000|2022-06-10 16:18:10|171.54|169.74|171.53|169.73|171.54|169.74|171.52|169.72|3
1654877900000|2022-06-10 16:18:20|171.52|169.72|171.53|169.73|171.53|169.73|171.52|169.72|4
1654877910000|2022-06-10 16:18:30|171.52|169.72|171.53|169.73|171.53|169.73|171.51|169.71|4
1654877920000|2022-06-10 16:18:40|171.52|169.72|171.51|169.71|171.53|169.73|171.51|169.71|4
1654877930000|2022-06-10 16:18:50|171.44|169.64|171.4|169.6|171.44|169.64|171.39|169.59|7
1654877940000|2022-06-10 16:19:00|171.39|169.59|171.38|169.58|171.41|169.61|171.35|169.55|9
1654877950000|2022-06-10 16:19:10|171.36|169.56|171.38|169.58|171.38|169.58|171.36|169.56|3
1654877960000|2022-06-10 16:19:20|171.4|169.6|171.42|169.62|171.42|169.62|171.38|169.58|11
1654877970000|2022-06-10 16:19:30|171.45|169.65|171.43|169.63|171.46|169.66|171.43|169.63|4
1654877980000|2022-06-10 16:19:40|171.41|169.61|171.45|169.65|171.56|169.76|171.39|169.59|12
1654877990000|2022-06-10 16:19:50|171.44|169.64|171.56|169.76|171.56|169.76|171.44|169.64|13
1654878000000|2022-06-10 16:20:00|171.57|169.77|171.62|169.82|171.63|169.83|171.57|169.77|20
1654878010000|2022-06-10 16:20:10|171.64|169.84|171.75|169.95|171.75|169.95|171.63|169.83|10
1654878020000|2022-06-10 16:20:20|171.76|169.96|171.75|169.95|171.76|169.96|171.66|169.86|18
1654878030000|2022-06-10 16:20:30|171.76|169.96|171.77|169.97|171.78|169.98|171.76|169.96|6
1654878040000|2022-06-10 16:20:40|171.78|169.98|171.83|170.03|171.83|170.03|171.78|169.98|11
1654878050000|2022-06-10 16:20:50|171.84|170.04|171.85|170.05|171.86|170.06|171.81|170.01|11
1654878060000|2022-06-10 16:21:00|171.84|170.04|171.77|169.97|171.84|170.04|171.75|169.95|14
1654878070000|2022-06-10 16:21:10|171.76|169.96|171.89|170.09|171.89|170.09|171.76|169.96|16
1654878080000|2022-06-10 16:21:20|171.87|170.07|171.85|170.05|171.87|170.07|171.84|170.04|12
1654878090000|2022-06-10 16:21:30|171.86|170.06|171.81|170.01|171.86|170.06|171.8|170|9
1654878100000|2022-06-10 16:21:40|171.82|170.02|171.85|170.05|171.86|170.06|171.82|170.02|8
1654878110000|2022-06-10 16:21:50|171.84|170.04|171.6|169.8|171.84|170.04|171.58|169.78|21
1654878120000|2022-06-10 16:22:00|171.61|169.81|171.6|169.8|171.64|169.84|171.6|169.8|10
1654878130000|2022-06-10 16:22:10|171.61|169.81|171.67|169.87|171.71|169.91|171.61|169.81|12
1654878140000|2022-06-10 16:22:20|171.66|169.86|171.62|169.82|171.67|169.87|171.62|169.82|12
1654878150000|2022-06-10 16:22:30|171.61|169.81|171.71|169.91|171.72|169.92|171.61|169.81|17
1654878160000|2022-06-10 16:22:40|171.7|169.9|171.69|169.89|171.72|169.92|171.69|169.89|8
1654878170000|2022-06-10 16:22:50|171.7|169.9|171.66|169.86|171.7|169.9|171.65|169.85|6
1654878180000|2022-06-10 16:23:00|171.68|169.88|171.66|169.86|171.71|169.91|171.65|169.85|13
1654878190000|2022-06-10 16:23:10|171.67|169.87|171.72|169.92|171.74|169.94|171.67|169.87|15
1654878200000|2022-06-10 16:23:20|171.73|169.93|171.69|169.89|171.76|169.96|171.68|169.88|10
1654878210000|2022-06-10 16:23:30|171.7|169.9|171.7|169.9|171.71|169.91|171.68|169.88|7
1654878220000|2022-06-10 16:23:40|171.71|169.91|171.63|169.83|171.74|169.94|171.61|169.81|13
1654878230000|2022-06-10 16:23:50|171.62|169.82|171.62|169.82|171.66|169.86|171.6|169.8|16
1654878240000|2022-06-10 16:24:00|171.63|169.83|171.57|169.77|171.64|169.84|171.57|169.77|10
1654878250000|2022-06-10 16:24:10|171.58|169.78|171.58|169.78|171.63|169.83|171.58|169.78|16
1654878260000|2022-06-10 16:24:20|171.35|169.55|171.26|169.46|171.35|169.55|171.25|169.45|14
1654878270000|2022-06-10 16:24:30|171.25|169.45|171.26|169.46|171.26|169.46|171.25|169.45|8
1654878280000|2022-06-10 16:24:40|171.25|169.45|171.16|169.36|171.25|169.45|171.16|169.36|7
1654878290000|2022-06-10 16:24:50|171.19|169.39|171.18|169.38|171.26|169.46|171.18|169.38|14
1654878300000|2022-06-10 16:25:00|171.2|169.4|171.23|169.43|171.27|169.47|171.19|169.39|18
1654878310000|2022-06-10 16:25:10|171.24|169.44|171.26|169.46|171.29|169.49|171.22|169.42|14
1654878320000|2022-06-10 16:25:20|171.24|169.44|171.23|169.43|171.24|169.44|171.22|169.42|8
1654878330000|2022-06-10 16:25:30|171.22|169.42|171.13|169.33|171.24|169.44|171.12|169.32|17
1654878340000|2022-06-10 16:25:40|171.14|169.34|170.97|169.17|171.16|169.36|170.97|169.17|16
1654878350000|2022-06-10 16:25:50|170.96|169.16|170.99|169.19|171.02|169.22|170.95|169.15|14
1654878360000|2022-06-10 16:26:00|171.01|169.21|170.97|169.17|171.01|169.21|170.94|169.14|17
1654878370000|2022-06-10 16:26:10|170.96|169.16|170.75|168.95|170.96|169.16|170.64|168.84|30
1654878380000|2022-06-10 16:26:20|170.76|168.96|170.72|168.92|170.76|168.96|170.7|168.9|14
1654878390000|2022-06-10 16:26:30|170.71|168.91|170.5|168.7|170.72|168.92|170.4|168.6|20
1654878400000|2022-06-10 16:26:40|170.53|168.73|170.79|168.99|170.82|169.02|170.53|168.73|26
1654878410000|2022-06-10 16:26:50|170.78|168.98|170.73|168.93|170.81|169.01|170.71|168.91|13
1654878420000|2022-06-10 16:27:00|170.72|168.92|170.67|168.87|170.72|168.92|170.62|168.82|18
1654878430000|2022-06-10 16:27:10|170.68|168.88|170.55|168.75|170.68|168.88|170.55|168.75|13
1654878440000|2022-06-10 16:27:20|170.54|168.74|170.63|168.83|170.63|168.83|170.53|168.73|8
1654878450000|2022-06-10 16:27:30|170.64|168.84|170.61|168.81|170.64|168.84|170.59|168.79|8
1654878460000|2022-06-10 16:27:40|170.59|168.79|170.56|168.76|170.61|168.81|170.53|168.73|16
1654878470000|2022-06-10 16:27:50|170.57|168.77|170.49|168.69|170.59|168.79|170.49|168.69|17
1654878480000|2022-06-10 16:28:00|170.5|168.7|170.14|168.34|170.53|168.73|170.14|168.34|21
1654878490000|2022-06-10 16:28:10|170.01|168.21|169.4|167.6|170.01|168.21|169.4|167.6|36
1654878500000|2022-06-10 16:28:20|169.42|167.62|168.84|167.04|169.45|167.65|168.8|167|36
1654878510000|2022-06-10 16:28:30|168.79|166.99|168.47|166.67|168.79|166.99|168.22|166.42|24
1654878520000|2022-06-10 16:28:40|168.49|166.69|167.56|165.76|168.49|166.69|167.5|165.7|29
1654878530000|2022-06-10 16:28:50|167.52|165.72|167.48|165.68|167.76|165.96|167.46|165.66|34
1654878540000|2022-06-10 16:29:00|167.56|165.76|167.1|165.3|167.56|165.76|166.99|165.19|35
1654878550000|2022-06-10 16:29:10|167.05|165.25|167.33|165.53|167.34|165.54|166.88|165.08|32
1654878560000|2022-06-10 16:29:20|167.34|165.54|167.09|165.29|167.59|165.79|167.09|165.29|32
1654878570000|2022-06-10 16:29:30|167.05|165.25|167.53|165.73|167.63|165.83|167.02|165.22|34
1654878580000|2022-06-10 16:29:40|167.55|165.75|167.56|165.76|167.58|165.78|167.42|165.62|28
1654878590000|2022-06-10 16:29:50|167.55|165.75|167.62|165.82|167.68|165.88|167.48|165.68|25
1654878600000|2022-06-10 16:30:00|167.59|165.79|167.8|166|167.83|166.03|167.52|165.72|21
1654878610000|2022-06-10 16:30:10|167.79|165.99|167.83|166.03|167.83|166.03|167.59|165.79|29
1654878620000|2022-06-10 16:30:20|167.84|166.04|167.84|166.04|167.85|166.05|167.72|165.92|17
1654878630000|2022-06-10 16:30:30|167.85|166.05|167.86|166.06|167.91|166.11|167.85|166.05|12
1654878640000|2022-06-10 16:30:40|167.87|166.07|167.93|166.13|167.96|166.16|167.87|166.07|15
1654878650000|2022-06-10 16:30:50|167.94|166.14|168.02|166.22|168.02|166.22|167.88|166.08|21
1654878660000|2022-06-10 16:31:00|168.04|166.24|168|166.2|168.08|166.28|167.94|166.14|20
1654878670000|2022-06-10 16:31:10|167.99|166.19|168.08|166.28|168.11|166.31|167.81|166.01|27
1654878680000|2022-06-10 16:31:20|168.09|166.29|168.1|166.3|168.14|166.34|168.04|166.24|28
1654878690000|2022-06-10 16:31:30|168.09|166.29|168.32|166.52|168.32|166.52|168.09|166.29|19
1654878700000|2022-06-10 16:31:40|168.31|166.51|168.44|166.64|168.52|166.72|168.26|166.46|20
1654878710000|2022-06-10 16:31:50|168.45|166.65|168.54|166.74|168.55|166.75|168.43|166.63|19
1654878720000|2022-06-10 16:32:00|168.55|166.75|168.5|166.7|168.55|166.75|168.4|166.6|17
1654878730000|2022-06-10 16:32:10|168.52|166.72|168.37|166.57|168.56|166.76|168.35|166.55|17
1654878740000|2022-06-10 16:32:20|168.38|166.58|168.36|166.56|168.49|166.69|168.35|166.55|26
1654878750000|2022-06-10 16:32:30|168.34|166.54|168.24|166.44|168.34|166.54|168.19|166.39|25
1654878760000|2022-06-10 16:32:40|168.23|166.43|168.15|166.35|168.23|166.43|168.13|166.33|21
1654878770000|2022-06-10 16:32:50|168.14|166.34|167.94|166.14|168.18|166.38|167.94|166.14|26
1654878780000|2022-06-10 16:33:00|167.99|166.19|167.94|166.14|168.07|166.27|167.94|166.14|25
1654878790000|2022-06-10 16:33:10|167.93|166.13|167.81|166.01|167.98|166.18|167.81|166.01|21
1654878800000|2022-06-10 16:33:20|167.79|165.99|167.49|165.69|167.79|165.99|167.49|165.69|17
1654878810000|2022-06-10 16:33:30|167.5|165.7|167.82|166.02|167.82|166.02|167.5|165.7|23
1654878820000|2022-06-10 16:33:40|167.81|166.01|167.76|165.96|167.81|166.01|167.73|165.93|13
1654878830000|2022-06-10 16:33:50|167.77|165.97|167.73|165.93|167.88|166.08|167.73|165.93|19
1654878840000|2022-06-10 16:34:00|167.7|165.9|167.59|165.79|167.7|165.9|167.47|165.67|27
1654878850000|2022-06-10 16:34:10|167.61|165.81|167.53|165.73|167.67|165.87|167.53|165.73|17
1654878860000|2022-06-10 16:34:20|167.51|165.71|167.44|165.64|167.53|165.73|167.43|165.63|15
1654878870000|2022-06-10 16:34:30|167.45|165.65|167.41|165.61|167.45|165.65|167.23|165.43|25
1654878880000|2022-06-10 16:34:40|167.4|165.6|167.57|165.77|167.67|165.87|167.39|165.59|25
1654878890000|2022-06-10 16:34:50|167.56|165.76|167.46|165.66|167.59|165.79|167.46|165.66|19
1654878900000|2022-06-10 16:35:00|167.44|165.64|167.54|165.74|167.68|165.88|167.38|165.58|30
1654878910000|2022-06-10 16:35:10|167.51|165.71|167.39|165.59|167.51|165.71|167.35|165.55|27
1654878920000|2022-06-10 16:35:20|167.4|165.6|167.47|165.67|167.48|165.68|167.4|165.6|24
1654878930000|2022-06-10 16:35:30|167.46|165.66|167.57|165.77|167.62|165.82|167.46|165.66|17
1654878940000|2022-06-10 16:35:40|167.58|165.78|167.66|165.86|167.7|165.9|167.56|165.76|19
1654878950000|2022-06-10 16:35:50|167.68|165.88|167.69|165.89|167.7|165.9|167.64|165.84|17
1654878960000|2022-06-10 16:36:00|167.67|165.87|167.61|165.81|167.7|165.9|167.58|165.78|15
1654878970000|2022-06-10 16:36:10|167.62|165.82|167.5|165.7|167.62|165.82|167.42|165.62|16
1654878980000|2022-06-10 16:36:20|167.51|165.71|167.61|165.81|167.65|165.85|167.46|165.66|22
1654878990000|2022-06-10 16:36:30|167.62|165.82|167.66|165.86|167.68|165.88|167.62|165.82|7
1654879000000|2022-06-10 16:36:40|167.61|165.81|167.62|165.82|167.65|165.85|167.57|165.77|15
1654879010000|2022-06-10 16:36:50|167.63|165.83|167.59|165.79|167.63|165.83|167.57|165.77|17
1654879020000|2022-06-10 16:37:00|167.58|165.78|167.39|165.59|167.58|165.78|167.39|165.59|14
1654879030000|2022-06-10 16:37:10|167.38|165.58|167.07|165.27|167.39|165.59|167.07|165.27|23
1654879040000|2022-06-10 16:37:20|167.06|165.26|166.8|165|167.06|165.26|166.78|164.98|22
1654879050000|2022-06-10 16:37:30|166.85|165.05|166.77|164.97|166.85|165.05|166.72|164.92|23
1654879060000|2022-06-10 16:37:40|166.76|164.96|166.9|165.1|166.9|165.1|166.76|164.96|21
1654879070000|2022-06-10 16:37:50|166.89|165.09|166.82|165.02|166.9|165.1|166.82|165.02|16
1654879080000|2022-06-10 16:38:00|166.83|165.03|166.83|165.03|166.86|165.06|166.78|164.98|22
1654879090000|2022-06-10 16:38:10|166.82|165.02|167.08|165.28|167.08|165.28|166.82|165.02|27
1654879100000|2022-06-10 16:38:20|167.04|165.24|166.97|165.17|167.13|165.33|166.93|165.13|13
1654879110000|2022-06-10 16:38:30|166.93|165.13|167.08|165.28|167.11|165.31|166.9|165.1|20
1654879120000|2022-06-10 16:38:40|167.09|165.29|167.1|165.3|167.11|165.31|166.97|165.17|18
1654879130000|2022-06-10 16:38:50|167.11|165.31|166.99|165.19|167.13|165.33|166.99|165.19|13
1654879140000|2022-06-10 16:39:00|166.97|165.17|166.92|165.12|167|165.2|166.88|165.08|16
1654879150000|2022-06-10 16:39:10|166.93|165.13|166.93|165.13|167.05|165.25|166.92|165.12|24
1654879160000|2022-06-10 16:39:20|166.94|165.14|166.96|165.16|166.97|165.17|166.92|165.12|11
1654879170000|2022-06-10 16:39:30|167|165.2|166.71|164.91|167.03|165.23|166.63|164.83|23
1654879180000|2022-06-10 16:39:40|166.73|164.93|166.75|164.95|166.83|165.03|166.7|164.9|32
1654879190000|2022-06-10 16:39:50|166.76|164.96|166.71|164.91|166.78|164.98|166.69|164.89|22
1654879200000|2022-06-10 16:40:00|166.72|164.92|166.81|165.01|166.83|165.03|166.72|164.92|25
1654879210000|2022-06-10 16:40:10|166.8|165|166.76|164.96|166.8|165|166.73|164.93|18
1654879220000|2022-06-10 16:40:20|166.77|164.97|166.79|164.99|166.88|165.08|166.75|164.95|24
1654879230000|2022-06-10 16:40:30|166.8|165|166.69|164.89|166.8|165|166.69|164.89|14
1654879240000|2022-06-10 16:40:40|166.68|164.88|166.65|164.85|166.69|164.89|166.65|164.85|8
1654879250000|2022-06-10 16:40:50|166.67|164.87|166.79|164.99|166.79|164.99|166.66|164.86|20
1654879260000|2022-06-10 16:41:00|166.83|165.03|166.74|164.94|166.83|165.03|166.7|164.9|21
1654879270000|2022-06-10 16:41:10|166.77|164.97|166.79|164.99|166.81|165.01|166.73|164.93|18
1654879280000|2022-06-10 16:41:20|166.81|165.01|166.81|165.01|166.92|165.12|166.77|164.97|26
1654879290000|2022-06-10 16:41:30|166.82|165.02|166.94|165.14|166.94|165.14|166.79|164.99|26
1654879300000|2022-06-10 16:41:40|166.93|165.13|167.05|165.25|167.06|165.26|166.92|165.12|14
1654879310000|2022-06-10 16:41:50|167.03|165.23|167.07|165.27|167.07|165.27|166.97|165.17|19
1654879320000|2022-06-10 16:42:00|167.09|165.29|167.15|165.35|167.2|165.4|167.08|165.28|21
1654879330000|2022-06-10 16:42:10|167.16|165.36|167.15|165.35|167.22|165.42|167.11|165.31|19
1654879340000|2022-06-10 16:42:20|167.18|165.38|167.13|165.33|167.18|165.38|167.11|165.31|16
1654879350000|2022-06-10 16:42:30|167.14|165.34|167.13|165.33|167.14|165.34|167.05|165.25|21
1654879360000|2022-06-10 16:42:40|167.11|165.31|167.07|165.27|167.11|165.31|167.03|165.23|18
1654879370000|2022-06-10 16:42:50|167.06|165.26|166.99|165.19|167.06|165.26|166.97|165.17|19
1654879380000|2022-06-10 16:43:00|167|165.2|167.11|165.31|167.13|165.33|166.99|165.19|19
1654879390000|2022-06-10 16:43:10|167.1|165.3|167.1|165.3|167.13|165.33|167.1|165.3|11
1654879400000|2022-06-10 16:43:20|167.12|165.32|167.17|165.37|167.17|165.37|167.08|165.28|20
1654879410000|2022-06-10 16:43:30|167.18|165.38|167.15|165.35|167.19|165.39|167.13|165.33|16
1654879420000|2022-06-10 16:43:40|167.16|165.36|167.16|165.36|167.18|165.38|167.15|165.35|15
1654879430000|2022-06-10 16:43:50|167.17|165.37|167.09|165.29|167.18|165.38|167.09|165.29|17
1654879440000|2022-06-10 16:44:00|167.1|165.3|167.17|165.37|167.19|165.39|167.1|165.3|14
1654879450000|2022-06-10 16:44:10|167.18|165.38|167.19|165.39|167.24|165.44|167.15|165.35|13
1654879460000|2022-06-10 16:44:20|167.21|165.41|167.18|165.38|167.22|165.42|167.18|165.38|20
1654879470000|2022-06-10 16:44:30|167.14|165.34|167.11|165.31|167.17|165.37|167.11|165.31|13
1654879480000|2022-06-10 16:44:40|167.1|165.3|166.94|165.14|167.1|165.3|166.94|165.14|18
1654879490000|2022-06-10 16:44:50|166.93|165.13|167|165.2|167|165.2|166.86|165.06|14
1654879500000|2022-06-10 16:45:00|166.98|165.18|167.05|165.25|167.07|165.27|166.9|165.1|26
1654879510000|2022-06-10 16:45:10|167.01|165.21|166.91|165.11|167.03|165.23|166.89|165.09|26
1654879520000|2022-06-10 16:45:20|166.92|165.12|166.86|165.06|166.94|165.14|166.83|165.03|19
1654879530000|2022-06-10 16:45:30|166.87|165.07|167.16|165.36|167.16|165.36|166.87|165.07|16
1654879540000|2022-06-10 16:45:40|167.17|165.37|167.06|165.26|167.19|165.39|167.05|165.25|24
1654879550000|2022-06-10 16:45:50|167.05|165.25|167.04|165.24|167.06|165.26|167.03|165.23|8
1654879560000|2022-06-10 16:46:00|167.05|165.25|167.01|165.21|167.07|165.27|167.01|165.21|10
1654879570000|2022-06-10 16:46:10|167.02|165.22|166.93|165.13|167.02|165.22|166.93|165.13|15
1654879580000|2022-06-10 16:46:20|166.94|165.14|166.95|165.15|166.96|165.16|166.93|165.13|6
1654879590000|2022-06-10 16:46:30|166.94|165.14|166.86|165.06|166.94|165.14|166.8|165|15
1654879600000|2022-06-10 16:46:40|166.85|165.05|166.81|165.01|166.88|165.08|166.81|165.01|11
1654879610000|2022-06-10 16:46:50|166.8|165|166.79|164.99|166.83|165.03|166.79|164.99|8
1654879620000|2022-06-10 16:47:00|166.8|165|166.86|165.06|166.89|165.09|166.79|164.99|11
1654879630000|2022-06-10 16:47:10|166.87|165.07|166.84|165.04|166.9|165.1|166.81|165.01|16
1654879640000|2022-06-10 16:47:20|166.86|165.06|167.11|165.31|167.11|165.31|166.85|165.05|19
1654879650000|2022-06-10 16:47:30|167.1|165.3|167.09|165.29|167.14|165.34|167.05|165.25|22
1654879660000|2022-06-10 16:47:40|167.04|165.24|167.02|165.22|167.05|165.25|167.01|165.21|20
1654879670000|2022-06-10 16:47:50|167.03|165.23|167.11|165.31|167.13|165.33|167.03|165.23|13
1654879680000|2022-06-10 16:48:00|167.1|165.3|167.11|165.31|167.13|165.33|167.09|165.29|16
1654879690000|2022-06-10 16:48:10|167.12|165.32|167.12|165.32|167.15|165.35|167.09|165.29|13
1654879700000|2022-06-10 16:48:20|167.11|165.31|167.22|165.42|167.22|165.42|167.11|165.31|17
1654879710000|2022-06-10 16:48:30|167.21|165.41|167.27|165.47|167.28|165.48|167.17|165.37|17
1654879720000|2022-06-10 16:48:40|167.28|165.48|167.46|165.66|167.47|165.67|167.28|165.48|20
1654879730000|2022-06-10 16:48:50|167.47|165.67|167.58|165.78|167.59|165.79|167.47|165.67|11
1654879740000|2022-06-10 16:49:00|167.57|165.77|167.58|165.78|167.6|165.8|167.57|165.77|12
1654879750000|2022-06-10 16:49:10|167.59|165.79|167.59|165.79|167.61|165.81|167.58|165.78|10
1654879760000|2022-06-10 16:49:20|167.61|165.81|167.61|165.81|167.63|165.83|167.59|165.79|19
1654879770000|2022-06-10 16:49:30|167.6|165.8|167.58|165.78|167.6|165.8|167.56|165.76|18
1654879780000|2022-06-10 16:49:40|167.57|165.77|167.51|165.71|167.61|165.81|167.51|165.71|18
1654879790000|2022-06-10 16:49:50|167.52|165.72|167.53|165.73|167.58|165.78|167.51|165.71|12
1654879800000|2022-06-10 16:50:00|167.54|165.74|167.24|165.44|167.54|165.74|167.24|165.44|20
1654879810000|2022-06-10 16:50:10|167.23|165.43|167.29|165.49|167.29|165.49|167.23|165.43|19
1654879820000|2022-06-10 16:50:20|167.28|165.48|167.22|165.42|167.28|165.48|167.21|165.41|8
1654879830000|2022-06-10 16:50:30|167.21|165.41|167.25|165.45|167.26|165.46|167.2|165.4|17
1654879840000|2022-06-10 16:50:40|167.24|165.44|167.27|165.47|167.28|165.48|167.24|165.44|9
1654879850000|2022-06-10 16:50:50|167.28|165.48|167.2|165.4|167.28|165.48|167.2|165.4|17
1654879860000|2022-06-10 16:51:00|167.21|165.41|167.2|165.4|167.22|165.42|167.17|165.37|15
1654879870000|2022-06-10 16:51:10|167.19|165.39|167.19|165.39|167.19|165.39|167.18|165.38|5
1654879880000|2022-06-10 16:51:20|167.18|165.38|166.99|165.19|167.18|165.38|166.92|165.12|15
1654879890000|2022-06-10 16:51:30|167|165.2|166.96|165.16|167|165.2|166.96|165.16|9
1654879900000|2022-06-10 16:51:40|166.95|165.15|166.95|165.15|166.95|165.15|166.79|164.99|20
1654879910000|2022-06-10 16:51:50|166.96|165.16|167.08|165.28|167.1|165.3|166.96|165.16|13
1654879920000|2022-06-10 16:52:00|167.09|165.29|167.06|165.26|167.11|165.31|167.05|165.25|10
1654879930000|2022-06-10 16:52:10|167.04|165.24|166.83|165.03|167.04|165.24|166.83|165.03|18
1654879940000|2022-06-10 16:52:20|166.85|165.05|166.97|165.17|166.98|165.18|166.84|165.04|18
1654879950000|2022-06-10 16:52:30|166.98|165.18|167.1|165.3|167.1|165.3|166.89|165.09|19
1654879960000|2022-06-10 16:52:40|167.11|165.31|167.17|165.37|167.17|165.37|167.08|165.28|12
1654879970000|2022-06-10 16:52:50|167.19|165.39|167.35|165.55|167.39|165.59|167.19|165.39|20
1654879980000|2022-06-10 16:53:00|167.31|165.51|167.55|165.75|167.55|165.75|167.31|165.51|19
1654879990000|2022-06-10 16:53:10|167.57|165.77|167.56|165.76|167.66|165.86|167.55|165.75|20
1654880000000|2022-06-10 16:53:20|167.55|165.75|167.53|165.73|167.55|165.75|167.47|165.67|17
1654880010000|2022-06-10 16:53:30|167.5|165.7|167.49|165.69|167.53|165.73|167.49|165.69|14
1654880020000|2022-06-10 16:53:40|167.48|165.68|167.49|165.69|167.53|165.73|167.46|165.66|24
1654880030000|2022-06-10 16:53:50|167.47|165.67|167.56|165.76|167.57|165.77|167.47|165.67|14
1654880040000|2022-06-10 16:54:00|167.54|165.74|167.56|165.76|167.58|165.78|167.54|165.74|12
1654880050000|2022-06-10 16:54:10|167.57|165.77|167.62|165.82|167.63|165.83|167.56|165.76|17
1654880060000|2022-06-10 16:54:20|167.63|165.83|167.6|165.8|167.63|165.83|167.59|165.79|9
1654880070000|2022-06-10 16:54:30|167.61|165.81|167.78|165.98|167.87|166.07|167.61|165.81|14
1654880080000|2022-06-10 16:54:40|167.82|166.02|167.89|166.09|167.89|166.09|167.82|166.02|13
1654880090000|2022-06-10 16:54:50|167.9|166.1|167.85|166.05|167.9|166.1|167.82|166.02|9
1654880100000|2022-06-10 16:55:00|167.84|166.04|167.75|165.95|167.86|166.06|167.75|165.95|17
1654880110000|2022-06-10 16:55:10|167.76|165.96|167.86|166.06|167.86|166.06|167.74|165.94|14
1654880120000|2022-06-10 16:55:20|167.87|166.07|167.92|166.12|167.98|166.18|167.86|166.06|17
1654880130000|2022-06-10 16:55:30|167.91|166.11|167.9|166.1|167.96|166.16|167.89|166.09|21
1654880140000|2022-06-10 16:55:40|167.89|166.09|167.86|166.06|167.9|166.1|167.86|166.06|10
1654880150000|2022-06-10 16:55:50|167.85|166.05|167.77|165.97|167.85|166.05|167.74|165.94|14
1654880160000|2022-06-10 16:56:00|167.78|165.98|167.75|165.95|167.81|166.01|167.72|165.92|21
1654880170000|2022-06-10 16:56:10|167.71|165.91|167.7|165.9|167.73|165.93|167.68|165.88|18
1654880180000|2022-06-10 16:56:20|167.69|165.89|167.69|165.89|167.7|165.9|167.64|165.84|16
1654880190000|2022-06-10 16:56:30|167.68|165.88|167.7|165.9|167.78|165.98|167.67|165.87|19
1654880200000|2022-06-10 16:56:40|167.71|165.91|167.85|166.05|167.85|166.05|167.71|165.91|13
1654880210000|2022-06-10 16:56:50|167.82|166.02|167.77|165.97|167.84|166.04|167.76|165.96|14
1654880220000|2022-06-10 16:57:00|167.78|165.98|167.97|166.17|167.97|166.17|167.77|165.97|18
1654880230000|2022-06-10 16:57:10|167.96|166.16|168.05|166.25|168.06|166.26|167.96|166.16|12
1654880240000|2022-06-10 16:57:20|168.07|166.27|167.96|166.16|168.07|166.27|167.96|166.16|15
1654880250000|2022-06-10 16:57:30|167.97|166.17|168.07|166.27|168.09|166.29|167.96|166.16|18
1654880260000|2022-06-10 16:57:40|168.06|166.26|168|166.2|168.08|166.28|167.98|166.18|23
1654880270000|2022-06-10 16:57:50|167.96|166.16|168.17|166.37|168.19|166.39|167.96|166.16|16
1654880280000|2022-06-10 16:58:00|168.14|166.34|168.09|166.29|168.16|166.36|168.04|166.24|25
1654880290000|2022-06-10 16:58:10|168.08|166.28|168.09|166.29|168.11|166.31|168.06|166.26|16
1654880300000|2022-06-10 16:58:20|168.1|166.3|168.36|166.56|168.36|166.56|168.1|166.3|18
1654880310000|2022-06-10 16:58:30|168.31|166.51|168.29|166.49|168.37|166.57|168.29|166.49|19
1654880320000|2022-06-10 16:58:40|168.28|166.48|168.21|166.41|168.32|166.52|168.21|166.41|15
1654880330000|2022-06-10 16:58:50|168.2|166.4|168.03|166.23|168.21|166.41|168.01|166.21|23
1654880340000|2022-06-10 16:59:00|168.01|166.21|168.1|166.3|168.1|166.3|167.98|166.18|18
1654880350000|2022-06-10 16:59:10|168.09|166.29|168.19|166.39|168.22|166.42|168.09|166.29|23
1654880360000|2022-06-10 16:59:20|168.2|166.4|168.14|166.34|168.27|166.47|168.12|166.32|15
1654880370000|2022-06-10 16:59:30|168.13|166.33|168.11|166.31|168.13|166.33|168.09|166.29|10
1654880380000|2022-06-10 16:59:40|168.1|166.3|168.1|166.3|168.13|166.33|168.09|166.29|11
1654880390000|2022-06-10 16:59:50|168.11|166.31|168.09|166.29|168.11|166.31|168.08|166.28|7
1654880400000|2022-06-10 17:00:00|168.07|166.27|168.08|166.28|168.1|166.3|167.99|166.19|15
1654880410000|2022-06-10 17:00:10|168.05|166.25|168.12|166.32|168.21|166.41|168.05|166.25|17
1654880420000|2022-06-10 17:00:20|168.1|166.3|168.07|166.27|168.15|166.35|168.06|166.26|14
1654880430000|2022-06-10 17:00:30|168.08|166.28|167.96|166.16|168.08|166.28|167.95|166.15|19
1654880440000|2022-06-10 17:00:40|167.97|166.17|168.15|166.35|168.2|166.4|167.96|166.16|16
1654880450000|2022-06-10 17:00:50|168.16|166.36|168.18|166.38|168.2|166.4|168.14|166.34|16
1654880460000|2022-06-10 17:01:00|168.2|166.4|168.21|166.41|168.24|166.44|168.2|166.4|10
1654880470000|2022-06-10 17:01:10|168.24|166.44|168.23|166.43|168.25|166.45|168.22|166.42|11
1654880480000|2022-06-10 17:01:20|168.24|166.44|168.18|166.38|168.25|166.45|168.18|166.38|14
1654880490000|2022-06-10 17:01:30|168.17|166.37|168.18|166.38|168.22|166.42|168.16|166.36|16
1654880500000|2022-06-10 17:01:40|168.15|166.35|168.15|166.35|168.19|166.39|168.15|166.35|12
1654880510000|2022-06-10 17:01:50|168.16|166.36|168.07|166.27|168.16|166.36|168.06|166.26|12
1654880520000|2022-06-10 17:02:00|168.08|166.28|168.09|166.29|168.14|166.34|168.08|166.28|15
1654880530000|2022-06-10 17:02:10|168.1|166.3|168.11|166.31|168.13|166.33|168.09|166.29|11
1654880540000|2022-06-10 17:02:20|168.12|166.32|168.2|166.4|168.2|166.4|168.12|166.32|10
1654880550000|2022-06-10 17:02:30|168.19|166.39|168.27|166.47|168.3|166.5|168.19|166.39|14
1654880560000|2022-06-10 17:02:40|168.28|166.48|168.27|166.47|168.3|166.5|168.26|166.46|10
1654880570000|2022-06-10 17:02:50|168.28|166.48|168.25|166.45|168.31|166.51|168.25|166.45|13
1654880580000|2022-06-10 17:03:00|168.27|166.47|168.24|166.44|168.29|166.49|168.22|166.42|17
1654880590000|2022-06-10 17:03:10|168.23|166.43|168.22|166.42|168.23|166.43|168.15|166.35|20
1654880600000|2022-06-10 17:03:20|168.23|166.43|168.25|166.45|168.25|166.45|168.21|166.41|13
1654880610000|2022-06-10 17:03:30|168.24|166.44|168.15|166.35|168.24|166.44|168.15|166.35|5
1654880620000|2022-06-10 17:03:40|168.13|166.33|168.07|166.27|168.13|166.33|168.07|166.27|14
1654880630000|2022-06-10 17:03:50|168.06|166.26|168.06|166.26|168.06|166.26|168.02|166.22|15
1654880640000|2022-06-10 17:04:00|168.14|166.34|168.03|166.23|168.14|166.34|167.99|166.19|15
1654880650000|2022-06-10 17:04:10|168.06|166.26|168.04|166.24|168.1|166.3|168.03|166.23|16
1654880660000|2022-06-10 17:04:20|168.03|166.23|168.3|166.5|168.3|166.5|168.03|166.23|12
1654880670000|2022-06-10 17:04:30|168.27|166.47|168.31|166.51|168.32|166.52|168.23|166.43|12
1654880680000|2022-06-10 17:04:40|168.32|166.52|168.29|166.49|168.32|166.52|168.24|166.44|11
1654880690000|2022-06-10 17:04:50|168.3|166.5|168.28|166.48|168.31|166.51|168.27|166.47|9
1654880700000|2022-06-10 17:05:00|168.26|166.46|168.3|166.5|168.39|166.59|168.25|166.45|13
1654880710000|2022-06-10 17:05:10|168.31|166.51|168.2|166.4|168.31|166.51|168.2|166.4|11
1654880720000|2022-06-10 17:05:20|168.24|166.44|168.33|166.53|168.36|166.56|168.24|166.44|17
1654880730000|2022-06-10 17:05:30|168.32|166.52|168.39|166.59|168.4|166.6|168.32|166.52|8
1654880740000|2022-06-10 17:05:40|168.41|166.61|168.34|166.54|168.43|166.63|168.34|166.54|10
1654880750000|2022-06-10 17:05:50|168.33|166.53|168.4|166.6|168.41|166.61|168.33|166.53|20
1654880760000|2022-06-10 17:06:00|168.41|166.61|168.38|166.58|168.43|166.63|168.38|166.58|7
1654880770000|2022-06-10 17:06:10|168.4|166.6|168.03|166.23|168.42|166.62|168.03|166.23|13
1654880780000|2022-06-10 17:06:20|168.04|166.24|168.04|166.24|168.06|166.26|168.03|166.23|14
1654880790000|2022-06-10 17:06:30|168.03|166.23|168.04|166.24|168.05|166.25|168.01|166.21|8
1654880800000|2022-06-10 17:06:40|168.03|166.23|168.05|166.25|168.06|166.26|168.02|166.22|9
1654880810000|2022-06-10 17:06:50|168.06|166.26|168.16|166.36|168.22|166.42|168.06|166.26|12
1654880820000|2022-06-10 17:07:00|168.15|166.35|168.16|166.36|168.16|166.36|168.15|166.35|4
1654880830000|2022-06-10 17:07:10|168.15|166.35|168.26|166.46|168.27|166.47|168.14|166.34|17
1654880840000|2022-06-10 17:07:20|168.27|166.47|169.19|167.39|169.23|167.43|168.25|166.45|22
1654880850000|2022-06-10 17:07:30|169.17|167.37|168.85|167.05|169.33|167.53|168.85|167.05|27
1654880860000|2022-06-10 17:07:40|168.86|167.06|168.84|167.04|169.07|167.27|168.82|167.02|19
1654880870000|2022-06-10 17:07:50|168.89|167.09|168.94|167.14|169.02|167.22|168.85|167.05|21
1654880880000|2022-06-10 17:08:00|168.93|167.13|169.06|167.26|169.08|167.28|168.83|167.03|25
1654880890000|2022-06-10 17:08:10|169.07|167.27|168.98|167.18|169.14|167.34|168.98|167.18|23
1654880900000|2022-06-10 17:08:20|168.99|167.19|168.88|167.08|169.01|167.21|168.88|167.08|19
1654880910000|2022-06-10 17:08:30|168.86|167.06|168.91|167.11|168.98|167.18|168.86|167.06|17
1654880920000|2022-06-10 17:08:40|168.89|167.09|168.85|167.05|168.94|167.14|168.84|167.04|12
1654880930000|2022-06-10 17:08:50|168.86|167.06|168.76|166.96|168.87|167.07|168.76|166.96|9
1654880940000|2022-06-10 17:09:00|168.77|166.97|168.78|166.98|168.79|166.99|168.77|166.97|4
1654880950000|2022-06-10 17:09:10|168.79|166.99|168.76|166.96|168.79|166.99|168.75|166.95|8
1654880960000|2022-06-10 17:09:20|168.75|166.95|168.74|166.94|168.76|166.96|168.7|166.9|12
1654880970000|2022-06-10 17:09:30|168.75|166.95|168.68|166.88|168.75|166.95|168.68|166.88|10
1654880980000|2022-06-10 17:09:40|168.69|166.89|168.53|166.73|168.69|166.89|168.52|166.72|14
1654880990000|2022-06-10 17:09:50|168.6|166.8|168.63|166.83|168.63|166.83|168.57|166.77|12
1654881000000|2022-06-10 17:10:00|168.62|166.82|168.63|166.83|168.65|166.85|168.62|166.82|13
1654881010000|2022-06-10 17:10:10|168.62|166.82|168.63|166.83|168.64|166.84|168.62|166.82|8
1654881020000|2022-06-10 17:10:20|168.64|166.84|168.62|166.82|168.64|166.84|168.62|166.82|7
1654881030000|2022-06-10 17:10:30|168.63|166.83|168.47|166.67|168.63|166.83|168.47|166.67|16
1654881040000|2022-06-10 17:10:40|168.48|166.68|168.72|166.92|168.72|166.92|168.42|166.62|17
1654881050000|2022-06-10 17:10:50|168.73|166.93|168.68|166.88|168.73|166.93|168.61|166.81|21
1654881060000|2022-06-10 17:11:00|168.67|166.87|168.71|166.91|168.71|166.91|168.62|166.82|20
1654881070000|2022-06-10 17:11:10|168.69|166.89|168.69|166.89|168.72|166.92|168.68|166.88|13
1654881080000|2022-06-10 17:11:20|168.68|166.88|168.68|166.88|168.74|166.94|168.68|166.88|12
1654881090000|2022-06-10 17:11:30|168.69|166.89|168.84|167.04|168.84|167.04|168.69|166.89|19
1654881100000|2022-06-10 17:11:40|168.85|167.05|168.79|166.99|168.88|167.08|168.78|166.98|10
1654881110000|2022-06-10 17:11:50|168.81|167.01|168.81|167.01|168.86|167.06|168.79|166.99|11
1654881120000|2022-06-10 17:12:00|168.8|167|168.78|166.98|168.81|167.01|168.74|166.94|14
1654881140000|2022-06-10 17:12:20|168.77|166.97|168.73|166.93|168.78|166.98|168.73|166.93|11
1654881150000|2022-06-10 17:12:30|168.76|166.96|168.92|167.12|168.93|167.13|168.63|166.83|15
1654881160000|2022-06-10 17:12:40|168.93|167.13|169.01|167.21|169.02|167.22|168.9|167.1|14
1654881170000|2022-06-10 17:12:50|168.97|167.17|168.89|167.09|168.97|167.17|168.82|167.02|19
1654881180000|2022-06-10 17:13:00|168.9|167.1|169.07|167.27|169.09|167.29|168.9|167.1|13
1654881190000|2022-06-10 17:13:10|169.06|167.26|169.05|167.25|169.06|167.26|169|167.2|16
1654881200000|2022-06-10 17:13:20|169.02|167.22|168.91|167.11|169.02|167.22|168.91|167.11|10
1654881210000|2022-06-10 17:13:30|168.92|167.12|168.95|167.15|168.96|167.16|168.92|167.12|10
1654881220000|2022-06-10 17:13:40|168.94|167.14|168.96|167.16|168.97|167.17|168.87|167.07|11
1654881230000|2022-06-10 17:13:50|168.95|167.15|168.97|167.17|168.97|167.17|168.95|167.15|3
1654881240000|2022-06-10 17:14:00|168.95|167.15|169.07|167.27|169.09|167.29|168.95|167.15|11
1654881250000|2022-06-10 17:14:10|169.08|167.28|169.05|167.25|169.08|167.28|169|167.2|13
1654881260000|2022-06-10 17:14:20|169.04|167.24|169.05|167.25|169.09|167.29|169.04|167.24|16
1654881270000|2022-06-10 17:14:30|169.04|167.24|169.08|167.28|169.1|167.3|169.03|167.23|11
1654881280000|2022-06-10 17:14:40|169.09|167.29|169.08|167.28|169.09|167.29|169.07|167.27|4
1654881290000|2022-06-10 17:14:50|169.09|167.29|169.03|167.23|169.09|167.29|169.03|167.23|9
1654881300000|2022-06-10 17:15:00|169.02|167.22|168.9|167.1|169.03|167.23|168.9|167.1|13
1654881310000|2022-06-10 17:15:10|168.89|167.09|168.97|167.17|168.97|167.17|168.87|167.07|13
1654881320000|2022-06-10 17:15:20|168.99|167.19|169.24|167.44|169.26|167.46|168.97|167.17|22
1654881330000|2022-06-10 17:15:30|169.18|167.38|169.16|167.36|169.21|167.41|169.15|167.35|15
1654881340000|2022-06-10 17:15:40|169.15|167.35|169.17|167.37|169.18|167.38|169.13|167.33|12
1654881350000|2022-06-10 17:15:50|169.19|167.39|169.19|167.39|169.23|167.43|169.18|167.38|14
1654881360000|2022-06-10 17:16:00|169.2|167.4|169.41|167.61|169.41|167.61|169.2|167.4|17
1654881370000|2022-06-10 17:16:10|169.42|167.62|169.34|167.54|169.42|167.62|169.34|167.54|7
1654881380000|2022-06-10 17:16:20|169.33|167.53|169.35|167.55|169.35|167.55|169.33|167.53|11
1654881390000|2022-06-10 17:16:30|169.33|167.53|169.28|167.48|169.34|167.54|169.28|167.48|12
1654881400000|2022-06-10 17:16:40|169.25|167.45|169.25|167.45|169.25|167.45|169.23|167.43|9
1654881410000|2022-06-10 17:16:50|169.24|167.44|169.18|167.38|169.25|167.45|169.18|167.38|10
1654881420000|2022-06-10 17:17:00|169.17|167.37|169.22|167.42|169.23|167.43|169.16|167.36|11
1654881430000|2022-06-10 17:17:10|169.23|167.43|169.24|167.44|169.24|167.44|169.21|167.41|14
1654881440000|2022-06-10 17:17:20|169.23|167.43|169.24|167.44|169.24|167.44|169.23|167.43|4
1654881450000|2022-06-10 17:17:30|169.25|167.45|169.36|167.56|169.36|167.56|169.25|167.45|7
1654881460000|2022-06-10 17:17:40|169.35|167.55|169.36|167.56|169.36|167.56|169.32|167.52|13
1654881470000|2022-06-10 17:17:50|169.35|167.55|169.34|167.54|169.35|167.55|169.31|167.51|7
1654881480000|2022-06-10 17:18:00|169.37|167.57|169.34|167.54|169.37|167.57|169.31|167.51|12
1654881490000|2022-06-10 17:18:10|169.32|167.52|169.35|167.55|169.35|167.55|169.32|167.52|5
1654881500000|2022-06-10 17:18:20|169.34|167.54|169.35|167.55|169.36|167.56|169.34|167.54|4
1654881510000|2022-06-10 17:18:30|169.36|167.56|169.35|167.55|169.36|167.56|169.34|167.54|3
1654881520000|2022-06-10 17:18:40|169.34|167.54|169.33|167.53|169.35|167.55|169.33|167.53|4
1654881530000|2022-06-10 17:18:50|169.32|167.52|169.33|167.53|169.34|167.54|169.32|167.52|4
1654881540000|2022-06-10 17:19:00|169.32|167.52|169.33|167.53|169.33|167.53|169.29|167.49|8
1654881550000|2022-06-10 17:19:10|169.31|167.51|169.33|167.53|169.33|167.53|169.31|167.51|7
1654881560000|2022-06-10 17:19:20|169.34|167.54|169.32|167.52|169.35|167.55|169.31|167.51|14
1654881570000|2022-06-10 17:19:30|169.33|167.53|169.32|167.52|169.33|167.53|169.31|167.51|3
1654881580000|2022-06-10 17:19:40|169.33|167.53|169.34|167.54|169.35|167.55|169.33|167.53|4
1654881590000|2022-06-10 17:19:50|169.32|167.52|169.52|167.72|169.52|167.72|169.32|167.52|11
1654881600000|2022-06-10 17:20:00|169.54|167.74|169.47|167.67|169.55|167.75|169.47|167.67|11
1654881610000|2022-06-10 17:20:10|169.48|167.68|169.5|167.7|169.51|167.71|169.48|167.68|12
1654881620000|2022-06-10 17:20:20|169.51|167.71|169.55|167.75|169.57|167.77|169.51|167.71|4
1654881630000|2022-06-10 17:20:30|169.53|167.73|169.26|167.46|169.53|167.73|169.23|167.43|22
1654881640000|2022-06-10 17:20:40|169.28|167.48|169.28|167.48|169.33|167.53|169.26|167.46|16
1654881650000|2022-06-10 17:20:50|169.27|167.47|169.24|167.44|169.31|167.51|169.23|167.43|18
1654881660000|2022-06-10 17:21:00|169.23|167.43|169.23|167.43|169.25|167.45|169.2|167.4|13
1654881670000|2022-06-10 17:21:10|169.24|167.44|169.27|167.47|169.27|167.47|169.23|167.43|7
1654881680000|2022-06-10 17:21:20|169.29|167.49|169.27|167.47|169.29|167.49|169.24|167.44|11
1654881690000|2022-06-10 17:21:30|169.28|167.48|169.32|167.52|169.33|167.53|169.28|167.48|17
1654881700000|2022-06-10 17:21:40|169.33|167.53|169.31|167.51|169.37|167.57|169.3|167.5|11
1654881710000|2022-06-10 17:21:50|169.3|167.5|169.24|167.44|169.3|167.5|169.24|167.44|3
1654881720000|2022-06-10 17:22:00|169.26|167.46|169.21|167.41|169.28|167.48|169.21|167.41|8
1654881730000|2022-06-10 17:22:10|169.22|167.42|169.05|167.25|169.22|167.42|169.02|167.22|13
1654881740000|2022-06-10 17:22:20|169.06|167.26|168.99|167.19|169.06|167.26|168.98|167.18|12
1654881750000|2022-06-10 17:22:30|169|167.2|169.06|167.26|169.22|167.42|168.99|167.19|17
1654881760000|2022-06-10 17:22:40|169.07|167.27|169.21|167.41|169.23|167.43|169.06|167.26|13
1654881770000|2022-06-10 17:22:50|169.2|167.4|169.21|167.41|169.21|167.41|169.2|167.4|2
1654881780000|2022-06-10 17:23:00|169.22|167.42|169.22|167.42|169.27|167.47|169.21|167.41|13
1654881790000|2022-06-10 17:23:10|169.24|167.44|169.27|167.47|169.27|167.47|169.23|167.43|8
1654881800000|2022-06-10 17:23:20|169.28|167.48|169.28|167.48|169.28|167.48|169.27|167.47|3
1654881810000|2022-06-10 17:23:30|169.26|167.46|169.34|167.54|169.35|167.55|169.26|167.46|8
1654881820000|2022-06-10 17:23:40|169.35|167.55|169.35|167.55|169.36|167.56|169.26|167.46|19
1654881830000|2022-06-10 17:23:50|169.36|167.56|169.38|167.58|169.38|167.58|169.35|167.55|7
1654881840000|2022-06-10 17:24:00|169.37|167.57|169.21|167.41|169.37|167.57|169.21|167.41|18
1654881850000|2022-06-10 17:24:10|169.22|167.42|169.21|167.41|169.22|167.42|169.19|167.39|4
1654881860000|2022-06-10 17:24:20|169.32|167.52|169.41|167.61|169.41|167.61|169.26|167.46|13
1654881870000|2022-06-10 17:24:30|169.42|167.62|169.58|167.78|169.6|167.8|169.42|167.62|16
1654881880000|2022-06-10 17:24:40|169.57|167.77|169.52|167.72|169.57|167.77|169.51|167.71|14
1654881890000|2022-06-10 17:24:50|169.51|167.71|169.53|167.73|169.57|167.77|169.51|167.71|8
1654881900000|2022-06-10 17:25:00|169.55|167.75|169.6|167.8|169.6|167.8|169.52|167.72|17
1654881910000|2022-06-10 17:25:10|169.59|167.79|169.65|167.85|169.68|167.88|169.57|167.77|15
1654881920000|2022-06-10 17:25:20|169.66|167.86|169.62|167.82|169.66|167.86|169.62|167.82|9
1654881930000|2022-06-10 17:25:30|169.63|167.83|169.69|167.89|169.71|167.91|169.63|167.83|12
1654881940000|2022-06-10 17:25:40|169.68|167.88|169.44|167.64|169.69|167.89|169.44|167.64|22
1654881950000|2022-06-10 17:25:50|169.43|167.63|169.49|167.69|169.49|167.69|169.43|167.63|13
1654881960000|2022-06-10 17:26:00|169.5|167.7|169.5|167.7|169.54|167.74|169.48|167.68|10
1654881970000|2022-06-10 17:26:10|169.51|167.71|169.52|167.72|169.52|167.72|169.5|167.7|8
1654881980000|2022-06-10 17:26:20|169.53|167.73|169.57|167.77|169.58|167.78|169.52|167.72|11
1654881990000|2022-06-10 17:26:30|169.58|167.78|169.55|167.75|169.58|167.78|169.55|167.75|6
1654882000000|2022-06-10 17:26:40|169.56|167.76|169.59|167.79|169.65|167.85|169.55|167.75|16
1654882010000|2022-06-10 17:26:50|169.6|167.8|169.58|167.78|169.62|167.82|169.49|167.69|19
1654882020000|2022-06-10 17:27:00|169.59|167.79|169.66|167.86|169.67|167.87|169.59|167.79|14
1654882030000|2022-06-10 17:27:10|169.68|167.88|169.65|167.85|169.69|167.89|169.65|167.85|11
1654882040000|2022-06-10 17:27:20|169.66|167.86|169.63|167.83|169.66|167.86|169.63|167.83|6
1654882050000|2022-06-10 17:27:30|169.64|167.84|169.65|167.85|169.67|167.87|169.64|167.84|11
1654882060000|2022-06-10 17:27:40|169.64|167.84|169.93|168.13|169.93|168.13|169.64|167.84|12
1654882070000|2022-06-10 17:27:50|170.06|168.26|170.03|168.23|170.14|168.34|170.03|168.23|26
1654882080000|2022-06-10 17:28:00|170.08|168.28|169.84|168.04|170.08|168.28|169.82|168.02|18
1654882090000|2022-06-10 17:28:10|169.83|168.03|170.09|168.29|170.1|168.3|169.81|168.01|22
1654882100000|2022-06-10 17:28:20|170.07|168.27|170.16|168.36|170.21|168.41|170.05|168.25|19
1654882110000|2022-06-10 17:28:30|170.17|168.37|170.12|168.32|170.21|168.41|170.12|168.32|19
1654882120000|2022-06-10 17:28:40|170.08|168.28|170.03|168.23|170.08|168.28|169.96|168.16|20
1654882130000|2022-06-10 17:28:50|170.04|168.24|170|168.2|170.08|168.28|170|168.2|16
1654882140000|2022-06-10 17:29:00|169.99|168.19|169.98|168.18|170.01|168.21|169.95|168.15|15
1654882150000|2022-06-10 17:29:10|169.97|168.17|170.03|168.23|170.03|168.23|169.95|168.15|9
1654882160000|2022-06-10 17:29:20|170.02|168.22|169.89|168.09|170.02|168.22|169.89|168.09|13
1654882170000|2022-06-10 17:29:30|169.88|168.08|169.95|168.15|169.96|168.16|169.87|168.07|17
1654882180000|2022-06-10 17:29:40|169.94|168.14|169.97|168.17|169.97|168.17|169.94|168.14|11
1654882190000|2022-06-10 17:29:50|169.96|168.16|169.94|168.14|169.99|168.19|169.94|168.14|16
1654882200000|2022-06-10 17:30:00|169.93|168.13|169.84|168.04|169.93|168.13|169.82|168.02|12
1654882210000|2022-06-10 17:30:10|169.85|168.05|169.84|168.04|169.85|168.05|169.84|168.04|4
1654882220000|2022-06-10 17:30:20|169.85|168.05|169.86|168.06|169.87|168.07|169.77|167.97|23
1654882230000|2022-06-10 17:30:30|169.85|168.05|169.87|168.07|169.88|168.08|169.85|168.05|9
1654882240000|2022-06-10 17:30:40|169.8|168|169.75|167.95|169.8|168|169.75|167.95|3
1654882250000|2022-06-10 17:30:50|169.74|167.94|169.66|167.86|169.74|167.94|169.63|167.83|13
1654882260000|2022-06-10 17:31:00|169.65|167.85|169.41|167.61|169.65|167.85|169.34|167.54|18
1654882270000|2022-06-10 17:31:10|169.42|167.62|169.38|167.58|169.49|167.69|169.38|167.58|15
1654882280000|2022-06-10 17:31:20|169.39|167.59|169.51|167.71|169.59|167.79|169.38|167.58|26
1654882290000|2022-06-10 17:31:30|169.47|167.67|169.39|167.59|169.47|167.67|169.39|167.59|11
1654882300000|2022-06-10 17:31:40|169.4|167.6|169.4|167.6|169.4|167.6|169.39|167.59|5
1654882310000|2022-06-10 17:31:50|169.39|167.59|169.38|167.58|169.4|167.6|169.37|167.57|9
1654882320000|2022-06-10 17:32:00|169.37|167.57|169.36|167.56|169.38|167.58|169.36|167.56|4
1654882330000|2022-06-10 17:32:10|169.37|167.57|169.31|167.51|169.4|167.6|169.28|167.48|12
1654882340000|2022-06-10 17:32:20|169.3|167.5|169.35|167.55|169.35|167.55|169.28|167.48|8
1654882350000|2022-06-10 17:32:30|169.36|167.56|169.32|167.52|169.36|167.56|169.31|167.51|6
1654882360000|2022-06-10 17:32:40|169.3|167.5|169.24|167.44|169.3|167.5|169.24|167.44|4
1654882370000|2022-06-10 17:32:50|169.23|167.43|169.28|167.48|169.3|167.5|169.23|167.43|12
1654882380000|2022-06-10 17:33:00|169.29|167.49|169.21|167.41|169.29|167.49|169.21|167.41|7
1654882390000|2022-06-10 17:33:10|169.2|167.4|169.21|167.41|169.23|167.43|169.2|167.4|8
1654882400000|2022-06-10 17:33:20|169.22|167.42|169.2|167.4|169.22|167.42|169.16|167.36|10
1654882410000|2022-06-10 17:33:30|169.22|167.42|168.99|167.19|169.23|167.43|168.96|167.16|15
1654882420000|2022-06-10 17:33:40|169|167.2|169.02|167.22|169.03|167.23|168.9|167.1|20
1654882430000|2022-06-10 17:33:50|169.03|167.23|168.95|167.15|169.03|167.23|168.95|167.15|10
1654882440000|2022-06-10 17:34:00|168.93|167.13|168.87|167.07|168.93|167.13|168.87|167.07|9
1654882450000|2022-06-10 17:34:10|168.88|167.08|168.88|167.08|168.88|167.08|168.86|167.06|8
1654882460000|2022-06-10 17:34:20|168.87|167.07|168.86|167.06|168.87|167.07|168.85|167.05|3
1654882470000|2022-06-10 17:34:30|168.84|167.04|168.84|167.04|168.85|167.05|168.82|167.02|11
1654882480000|2022-06-10 17:34:40|168.85|167.05|168.64|166.84|168.85|167.05|168.62|166.82|11
1654882490000|2022-06-10 17:34:50|168.65|166.85|168.76|166.96|168.76|166.96|168.65|166.85|11
1654882500000|2022-06-10 17:35:00|168.75|166.95|168.85|167.05|168.86|167.06|168.75|166.95|17
1654882510000|2022-06-10 17:35:10|168.84|167.04|168.82|167.02|168.88|167.08|168.77|166.97|18
1654882520000|2022-06-10 17:35:20|168.83|167.03|168.92|167.12|168.92|167.12|168.82|167.02|7
1654882530000|2022-06-10 17:35:30|168.93|167.13|168.92|167.12|168.94|167.14|168.92|167.12|6
1654882540000|2022-06-10 17:35:40|168.93|167.13|168.92|167.12|168.95|167.15|168.92|167.12|6
1654882550000|2022-06-10 17:35:50|168.93|167.13|168.9|167.1|168.94|167.14|168.89|167.09|8
1654882560000|2022-06-10 17:36:00|168.91|167.11|168.99|167.19|169|167.2|168.91|167.11|12
1654882570000|2022-06-10 17:36:10|169|167.2|169.08|167.28|169.1|167.3|168.96|167.16|17
1654882580000|2022-06-10 17:36:20|169.09|167.29|169.13|167.33|169.14|167.34|169.06|167.26|11
1654882590000|2022-06-10 17:36:30|169.12|167.32|169.1|167.3|169.14|167.34|169.1|167.3|10
1654882600000|2022-06-10 17:36:40|169.11|167.31|169.1|167.3|169.11|167.31|169.1|167.3|2
1654882610000|2022-06-10 17:36:50|169.11|167.31|169.09|167.29|169.11|167.31|169.08|167.28|8
1654882620000|2022-06-10 17:37:00|169.08|167.28|169.03|167.23|169.08|167.28|169.01|167.21|12
1654882630000|2022-06-10 17:37:10|169.02|167.22|169.03|167.23|169.04|167.24|169.02|167.22|8
1654882640000|2022-06-10 17:37:20|169.04|167.24|169.03|167.23|169.04|167.24|169.03|167.23|8
1654882650000|2022-06-10 17:37:30|169.02|167.22|168.97|167.17|169.02|167.22|168.96|167.16|7
1654882660000|2022-06-10 17:37:40|168.96|167.16|168.89|167.09|168.96|167.16|168.89|167.09|7
1654882670000|2022-06-10 17:37:50|168.9|167.1|168.87|167.07|168.91|167.11|168.87|167.07|10
1654882680000|2022-06-10 17:38:00|168.88|167.08|168.9|167.1|168.9|167.1|168.88|167.08|6
1654882690000|2022-06-10 17:38:10|168.86|167.06|168.83|167.03|168.87|167.07|168.83|167.03|6
1654882700000|2022-06-10 17:38:20|168.81|167.01|168.82|167.02|168.82|167.02|168.81|167.01|2
1654882710000|2022-06-10 17:38:30|168.81|167.01|168.78|166.98|168.81|167.01|168.78|166.98|9
1654882720000|2022-06-10 17:38:40|168.77|166.97|168.75|166.95|168.77|166.97|168.73|166.93|7
1654882730000|2022-06-10 17:38:50|168.74|166.94|168.84|167.04|168.85|167.05|168.73|166.93|16
1654882740000|2022-06-10 17:39:00|168.83|167.03|168.75|166.95|168.83|167.03|168.74|166.94|11
1654882750000|2022-06-10 17:39:10|168.67|166.87|168.85|167.05|168.85|167.05|168.66|166.86|15
1654882760000|2022-06-10 17:39:20|168.9|167.1|168.84|167.04|168.9|167.1|168.84|167.04|15
1654882770000|2022-06-10 17:39:30|168.83|167.03|168.92|167.12|168.92|167.12|168.83|167.03|8
1654882780000|2022-06-10 17:39:40|168.93|167.13|168.98|167.18|169.03|167.23|168.93|167.13|19
1654882790000|2022-06-10 17:39:50|168.96|167.16|169.06|167.26|169.06|167.26|168.96|167.16|9
1654882800000|2022-06-10 17:40:00|169.07|167.27|169.04|167.24|169.07|167.27|169.04|167.24|12
1654882810000|2022-06-10 17:40:10|169.05|167.25|168.96|167.16|169.05|167.25|168.96|167.16|12
1654882820000|2022-06-10 17:40:20|168.95|167.15|168.92|167.12|168.95|167.15|168.89|167.09|9
1654882830000|2022-06-10 17:40:30|168.91|167.11|168.9|167.1|168.92|167.12|168.83|167.03|16
1654882840000|2022-06-10 17:40:40|168.91|167.11|168.92|167.12|168.93|167.13|168.85|167.05|11
1654882850000|2022-06-10 17:40:50|168.93|167.13|168.92|167.12|168.93|167.13|168.86|167.06|14
1654882860000|2022-06-10 17:41:00|168.93|167.13|168.93|167.13|168.95|167.15|168.92|167.12|11
1654882870000|2022-06-10 17:41:10|168.92|167.12|168.9|167.1|168.93|167.13|168.89|167.09|11
1654882880000|2022-06-10 17:41:20|168.89|167.09|168.87|167.07|168.92|167.12|168.87|167.07|9
1654882890000|2022-06-10 17:41:30|168.86|167.06|168.88|167.08|168.89|167.09|168.84|167.04|13
1654882900000|2022-06-10 17:41:40|168.87|167.07|168.89|167.09|168.89|167.09|168.87|167.07|5
1654882910000|2022-06-10 17:41:50|168.88|167.08|168.89|167.09|168.89|167.09|168.88|167.08|4
1654882930000|2022-06-10 17:42:10|168.88|167.08|168.85|167.05|168.88|167.08|168.85|167.05|6
1654882940000|2022-06-10 17:42:20|168.84|167.04|168.89|167.09|168.89|167.09|168.83|167.03|9
1654882950000|2022-06-10 17:42:30|168.88|167.08|168.88|167.08|168.89|167.09|168.87|167.07|5
1654882960000|2022-06-10 17:42:40|168.87|167.07|168.85|167.05|168.88|167.08|168.84|167.04|8
1654882970000|2022-06-10 17:42:50|168.84|167.04|168.88|167.08|168.88|167.08|168.84|167.04|4
1654882980000|2022-06-10 17:43:00|168.89|167.09|168.87|167.07|168.89|167.09|168.86|167.06|11
1654882990000|2022-06-10 17:43:10|168.88|167.08|168.85|167.05|168.88|167.08|168.83|167.03|11
1654883000000|2022-06-10 17:43:20|168.84|167.04|168.9|167.1|168.93|167.13|168.84|167.04|14
1654883010000|2022-06-10 17:43:30|168.89|167.09|168.93|167.13|168.93|167.13|168.87|167.07|10
1654883020000|2022-06-10 17:43:40|168.92|167.12|168.91|167.11|168.93|167.13|168.91|167.11|4
1654883030000|2022-06-10 17:43:50|168.92|167.12|168.89|167.09|168.92|167.12|168.89|167.09|4
1654883040000|2022-06-10 17:44:00|168.88|167.08|168.84|167.04|168.88|167.08|168.84|167.04|4
1654883050000|2022-06-10 17:44:10|168.83|167.03|168.79|166.99|168.86|167.06|168.79|166.99|11
1654883060000|2022-06-10 17:44:20|168.8|167|168.67|166.87|168.8|167|168.67|166.87|5
1654883070000|2022-06-10 17:44:30|168.68|166.88|168.68|166.88|168.68|166.88|168.66|166.86|8
1654883080000|2022-06-10 17:44:40|168.67|166.87|168.67|166.87|168.68|166.88|168.67|166.87|5
1654883090000|2022-06-10 17:44:50|168.66|166.86|168.61|166.81|168.66|166.86|168.61|166.81|7
1654883100000|2022-06-10 17:45:00|168.6|166.8|168.6|166.8|168.61|166.81|168.6|166.8|3
1654883110000|2022-06-10 17:45:10|168.61|166.81|168.6|166.8|168.61|166.81|168.6|166.8|4
1654883120000|2022-06-10 17:45:20|168.59|166.79|168.58|166.78|168.6|166.8|168.57|166.77|7
1654883130000|2022-06-10 17:45:30|168.59|166.79|168.63|166.83|168.68|166.88|168.59|166.79|10
1654883140000|2022-06-10 17:45:40|168.62|166.82|168.73|166.93|168.73|166.93|168.61|166.81|10
1654883150000|2022-06-10 17:45:50|168.7|166.9|168.7|166.9|168.71|166.91|168.7|166.9|3
1654883160000|2022-06-10 17:46:00|168.71|166.91|168.83|167.03|168.88|167.08|168.71|166.91|15
1654883170000|2022-06-10 17:46:10|168.82|167.02|168.92|167.12|168.92|167.12|168.8|167|15
1654883180000|2022-06-10 17:46:20|168.91|167.11|168.91|167.11|168.92|167.12|168.88|167.08|11
1654883190000|2022-06-10 17:46:30|168.9|167.1|168.98|167.18|168.98|167.18|168.88|167.08|19
1654883200000|2022-06-10 17:46:40|168.99|167.19|169|167.2|169|167.2|168.96|167.16|11
1654883210000|2022-06-10 17:46:50|168.99|167.19|168.96|167.16|168.99|167.19|168.96|167.16|10
1654883220000|2022-06-10 17:47:00|168.97|167.17|168.91|167.11|168.98|167.18|168.91|167.11|12
1654883230000|2022-06-10 17:47:10|168.9|167.1|168.82|167.02|168.9|167.1|168.81|167.01|11
1654883240000|2022-06-10 17:47:20|168.81|167.01|168.68|166.88|168.81|167.01|168.68|166.88|13
1654883250000|2022-06-10 17:47:30|168.67|166.87|168.68|166.88|168.71|166.91|168.67|166.87|12
1654883260000|2022-06-10 17:47:40|168.69|166.89|168.62|166.82|168.69|166.89|168.62|166.82|5
1654883270000|2022-06-10 17:47:50|168.63|166.83|168.68|166.88|168.68|166.88|168.62|166.82|12
1654883280000|2022-06-10 17:48:00|168.67|166.87|168.67|166.87|168.67|166.87|168.65|166.85|11
1654883290000|2022-06-10 17:48:10|168.66|166.86|168.69|166.89|168.69|166.89|168.64|166.84|4
1654883300000|2022-06-10 17:48:20|168.71|166.91|168.7|166.9|168.72|166.92|168.68|166.88|14
1654883310000|2022-06-10 17:48:30|168.68|166.88|168.63|166.83|168.68|166.88|168.62|166.82|10
1654883320000|2022-06-10 17:48:40|168.64|166.84|168.64|166.84|168.64|166.84|168.6|166.8|10
1654883330000|2022-06-10 17:48:50|168.68|166.88|168.7|166.9|168.7|166.9|168.66|166.86|5
1654883340000|2022-06-10 17:49:00|168.73|166.93|168.91|167.11|168.91|167.11|168.73|166.93|15
1654883350000|2022-06-10 17:49:10|168.9|167.1|168.86|167.06|168.9|167.1|168.83|167.03|10
1654883360000|2022-06-10 17:49:20|168.87|167.07|168.82|167.02|168.89|167.09|168.81|167.01|13
1654883370000|2022-06-10 17:49:30|168.83|167.03|168.87|167.07|168.9|167.1|168.83|167.03|12
1654883380000|2022-06-10 17:49:40|168.88|167.08|168.9|167.1|168.93|167.13|168.88|167.08|8
1654883390000|2022-06-10 17:49:50|168.91|167.11|168.89|167.09|168.91|167.11|168.83|167.03|11
1654883400000|2022-06-10 17:50:00|168.91|167.11|168.96|167.16|168.96|167.16|168.91|167.11|7
1654883410000|2022-06-10 17:50:10|168.95|167.15|168.96|167.16|168.97|167.17|168.95|167.15|7
1654883420000|2022-06-10 17:50:20|168.97|167.17|169|167.2|169|167.2|168.97|167.17|6
1654883430000|2022-06-10 17:50:30|169.01|167.21|169|167.2|169.03|167.23|169|167.2|9
1654883440000|2022-06-10 17:50:40|168.98|167.18|169.01|167.21|169.01|167.21|168.98|167.18|6
1654883450000|2022-06-10 17:50:50|169.02|167.22|169.02|167.22|169.04|167.24|168.99|167.19|9
1654883460000|2022-06-10 17:51:00|169.03|167.23|169.01|167.21|169.04|167.24|169|167.2|5
1654883470000|2022-06-10 17:51:10|169|167.2|168.95|167.15|169.01|167.21|168.94|167.14|9
1654883480000|2022-06-10 17:51:20|168.96|167.16|168.95|167.15|168.97|167.17|168.93|167.13|6
1654883490000|2022-06-10 17:51:30|168.96|167.16|168.96|167.16|168.99|167.19|168.95|167.15|8
1654883500000|2022-06-10 17:51:40|168.95|167.15|168.93|167.13|168.95|167.15|168.93|167.13|3
1654883510000|2022-06-10 17:51:50|168.94|167.14|169|167.2|169.02|167.22|168.94|167.14|10
1654883520000|2022-06-10 17:52:00|169.01|167.21|168.95|167.15|169.01|167.21|168.94|167.14|11
1654883530000|2022-06-10 17:52:10|168.94|167.14|168.87|167.07|168.94|167.14|168.85|167.05|13
1654883540000|2022-06-10 17:52:20|168.88|167.08|168.88|167.08|168.9|167.1|168.85|167.05|10
1654883550000|2022-06-10 17:52:30|168.87|167.07|168.82|167.02|168.87|167.07|168.82|167.02|10
1654883560000|2022-06-10 17:52:40|168.81|167.01|168.83|167.03|168.85|167.05|168.81|167.01|8
1654883570000|2022-06-10 17:52:50|168.84|167.04|168.88|167.08|168.88|167.08|168.84|167.04|6
1654883580000|2022-06-10 17:53:00|168.9|167.1|168.88|167.08|168.92|167.12|168.88|167.08|12
1654883590000|2022-06-10 17:53:10|168.89|167.09|168.89|167.09|168.9|167.1|168.86|167.06|12
1654883600000|2022-06-10 17:53:20|168.88|167.08|168.88|167.08|168.9|167.1|168.88|167.08|7
1654883610000|2022-06-10 17:53:30|168.89|167.09|168.8|167|168.89|167.09|168.77|166.97|14
1654883620000|2022-06-10 17:53:40|168.79|166.99|168.8|167|168.8|167|168.79|166.99|2
1654883630000|2022-06-10 17:53:50|168.78|166.98|168.77|166.97|168.78|166.98|168.77|166.97|2
1654883640000|2022-06-10 17:54:00|168.78|166.98|168.84|167.04|168.86|167.06|168.78|166.98|6
1654883650000|2022-06-10 17:54:10|168.85|167.05|168.86|167.06|168.89|167.09|168.85|167.05|5
1654883660000|2022-06-10 17:54:20|168.87|167.07|168.86|167.06|168.88|167.08|168.86|167.06|4
1654883670000|2022-06-10 17:54:30|168.85|167.05|168.83|167.03|168.85|167.05|168.81|167.01|7
1654883680000|2022-06-10 17:54:40|168.82|167.02|168.81|167.01|168.82|167.02|168.81|167.01|2
1654883690000|2022-06-10 17:54:50|168.82|167.02|168.82|167.02|168.82|167.02|168.81|167.01|3
1654883700000|2022-06-10 17:55:00|168.81|167.01|168.82|167.02|168.82|167.02|168.81|167.01|2
1654883710000|2022-06-10 17:55:10|168.81|167.01|168.8|167|168.82|167.02|168.8|167|5
1654883720000|2022-06-10 17:55:20|168.79|166.99|168.82|167.02|168.82|167.02|168.77|166.97|8
1654883730000|2022-06-10 17:55:30|168.81|167.01|168.77|166.97|168.81|167.01|168.77|166.97|4
1654883740000|2022-06-10 17:55:40|168.78|166.98|168.81|167.01|168.81|167.01|168.77|166.97|5
1654883750000|2022-06-10 17:55:50|168.82|167.02|168.82|167.02|168.82|167.02|168.82|167.02|1
1654883760000|2022-06-10 17:56:00|168.81|167.01|168.82|167.02|168.85|167.05|168.81|167.01|9
1654883770000|2022-06-10 17:56:10|168.83|167.03|168.83|167.03|168.84|167.04|168.83|167.03|3
1654883780000|2022-06-10 17:56:20|168.82|167.02|168.86|167.06|168.86|167.06|168.82|167.02|4
1654883790000|2022-06-10 17:56:30|168.87|167.07|168.82|167.02|168.87|167.07|168.82|167.02|11
1654883800000|2022-06-10 17:56:40|168.83|167.03|168.83|167.03|168.83|167.03|168.82|167.02|3
1654883820000|2022-06-10 17:57:00|168.85|167.05|168.83|167.03|168.85|167.05|168.78|166.98|10
1654883830000|2022-06-10 17:57:10|168.82|167.02|168.76|166.96|168.83|167.03|168.75|166.95|9
1654883840000|2022-06-10 17:57:20|168.77|166.97|168.76|166.96|168.8|167|168.76|166.96|7
1654883850000|2022-06-10 17:57:30|168.75|166.95|168.69|166.89|168.75|166.95|168.69|166.89|9
1654883870000|2022-06-10 17:57:50|168.7|166.9|168.69|166.89|168.7|166.9|168.69|166.89|2
1654883880000|2022-06-10 17:58:00|168.62|166.82|168.61|166.81|168.62|166.82|168.55|166.75|17
1654883890000|2022-06-10 17:58:10|168.59|166.79|168.59|166.79|168.6|166.8|168.59|166.79|5
1654883900000|2022-06-10 17:58:20|168.6|166.8|168.69|166.89|168.69|166.89|168.59|166.79|11
1654883910000|2022-06-10 17:58:30|168.7|166.9|168.84|167.04|168.84|167.04|168.7|166.9|9
1654883920000|2022-06-10 17:58:40|168.85|167.05|168.83|167.03|168.91|167.11|168.83|167.03|12
1654883930000|2022-06-10 17:58:50|168.82|167.02|168.78|166.98|168.82|167.02|168.78|166.98|3
1654883940000|2022-06-10 17:59:00|168.76|166.96|168.81|167.01|168.81|167.01|168.75|166.95|8
1654883950000|2022-06-10 17:59:10|168.8|167|168.89|167.09|168.89|167.09|168.79|166.99|10
1654883960000|2022-06-10 17:59:20|168.9|167.1|168.89|167.09|168.95|167.15|168.89|167.09|12
1654883970000|2022-06-10 17:59:30|168.9|167.1|168.85|167.05|168.9|167.1|168.84|167.04|9
1654883980000|2022-06-10 17:59:40|168.86|167.06|168.86|167.06|168.88|167.08|168.86|167.06|8
1654883990000|2022-06-10 17:59:50|168.85|167.05|168.87|167.07|168.87|167.07|168.83|167.03|7
1654884000000|2022-06-10 18:00:00|168.86|167.06|168.84|167.04|168.86|167.06|168.78|166.98|13
1654884010000|2022-06-10 18:00:10|168.83|167.03|168.77|166.97|168.83|167.03|168.76|166.96|9
1654884020000|2022-06-10 18:00:20|168.8|167|168.83|167.03|168.87|167.07|168.8|167|14
1654884030000|2022-06-10 18:00:30|168.84|167.04|168.79|166.99|168.85|167.05|168.79|166.99|9
1654884040000|2022-06-10 18:00:40|168.78|166.98|168.78|166.98|168.78|166.98|168.78|166.98|1
1654884050000|2022-06-10 18:00:50|168.7|166.9|168.68|166.88|168.72|166.92|168.68|166.88|7
1654884060000|2022-06-10 18:01:00|168.69|166.89|168.62|166.82|168.7|166.9|168.62|166.82|10
1654884070000|2022-06-10 18:01:10|168.63|166.83|168.65|166.85|168.65|166.85|168.62|166.82|4
1654884080000|2022-06-10 18:01:20|168.66|166.86|168.68|166.88|168.69|166.89|168.65|166.85|7
1654884090000|2022-06-10 18:01:30|168.69|166.89|168.84|167.04|168.84|167.04|168.69|166.89|8
1654884100000|2022-06-10 18:01:40|168.85|167.05|168.87|167.07|168.87|167.07|168.8|167|15
1654884110000|2022-06-10 18:01:50|168.86|167.06|168.94|167.14|168.94|167.14|168.86|167.06|6
1654884120000|2022-06-10 18:02:00|168.95|167.15|168.94|167.14|168.96|167.16|168.93|167.13|6
1654884140000|2022-06-10 18:02:20|168.93|167.13|168.93|167.13|168.93|167.13|168.93|167.13|1
1654884150000|2022-06-10 18:02:30|168.9|167.1|168.88|167.08|168.9|167.1|168.88|167.08|5
1654884160000|2022-06-10 18:02:40|168.83|167.03|168.87|167.07|168.88|167.08|168.83|167.03|8
1654884170000|2022-06-10 18:02:50|168.89|167.09|168.71|166.91|168.92|167.12|168.71|166.91|25
1654884180000|2022-06-10 18:03:00|168.69|166.89|168.63|166.83|168.7|166.9|168.63|166.83|20
1654884190000|2022-06-10 18:03:10|168.64|166.84|168.64|166.84|168.64|166.84|168.61|166.81|14
1654884200000|2022-06-10 18:03:20|168.65|166.85|168.58|166.78|168.65|166.85|168.57|166.77|7
1654884210000|2022-06-10 18:03:30|168.59|166.79|168.66|166.86|168.67|166.87|168.58|166.78|12
1654884220000|2022-06-10 18:03:40|168.65|166.85|168.66|166.86|168.66|166.86|168.63|166.83|9
1654884230000|2022-06-10 18:03:50|168.67|166.87|168.66|166.86|168.68|166.88|168.65|166.85|8
1654884240000|2022-06-10 18:04:00|168.67|166.87|168.66|166.86|168.67|166.87|168.66|166.86|12
1654884250000|2022-06-10 18:04:10|168.65|166.85|168.81|167.01|168.81|167.01|168.64|166.84|13
1654884260000|2022-06-10 18:04:20|168.8|167|168.82|167.02|168.82|167.02|168.79|166.99|5
1654884280000|2022-06-10 18:04:40|168.83|167.03|168.82|167.02|168.83|167.03|168.81|167.01|8
1654884290000|2022-06-10 18:04:50|168.81|167.01|168.82|167.02|168.82|167.02|168.81|167.01|6
1654884300000|2022-06-10 18:05:00|168.81|167.01|168.81|167.01|168.85|167.05|168.81|167.01|11
1654884310000|2022-06-10 18:05:10|168.82|167.02|168.82|167.02|168.82|167.02|168.81|167.01|3
1654884320000|2022-06-10 18:05:20|168.81|167.01|168.82|167.02|168.82|167.02|168.8|167|6
1654884330000|2022-06-10 18:05:30|168.84|167.04|168.83|167.03|168.84|167.04|168.83|167.03|6
1654884340000|2022-06-10 18:05:40|168.82|167.02|168.82|167.02|168.82|167.02|168.81|167.01|3
1654884350000|2022-06-10 18:05:50|168.83|167.03|168.84|167.04|168.85|167.05|168.83|167.03|4
1654884360000|2022-06-10 18:06:00|168.83|167.03|168.81|167.01|168.85|167.05|168.81|167.01|11
1654884370000|2022-06-10 18:06:10|168.82|167.02|168.83|167.03|168.86|167.06|168.81|167.01|11
1654884380000|2022-06-10 18:06:20|168.82|167.02|168.81|167.01|168.86|167.06|168.81|167.01|11
1654884390000|2022-06-10 18:06:30|168.82|167.02|168.91|167.11|168.91|167.11|168.82|167.02|7
1654884400000|2022-06-10 18:06:40|168.93|167.13|168.95|167.15|168.97|167.17|168.93|167.13|8
1654884410000|2022-06-10 18:06:50|168.96|167.16|168.99|167.19|168.99|167.19|168.96|167.16|6
1654884420000|2022-06-10 18:07:00|169|167.2|169|167.2|169|167.2|169|167.2|1
1654884430000|2022-06-10 18:07:10|168.99|167.19|169.03|167.23|169.03|167.23|168.99|167.19|4
1654884440000|2022-06-10 18:07:20|169.05|167.25|169.06|167.26|169.07|167.27|169.03|167.23|9
1654884450000|2022-06-10 18:07:30|169.04|167.24|169.03|167.23|169.04|167.24|169.02|167.22|8
1654884460000|2022-06-10 18:07:40|169.05|167.25|169.24|167.44|169.24|167.44|169.05|167.25|6
1654884470000|2022-06-10 18:07:50|169.25|167.45|169.23|167.43|169.25|167.45|169.22|167.42|9
1654884480000|2022-06-10 18:08:00|169.22|167.42|169.25|167.45|169.26|167.46|169.21|167.41|8
1654884490000|2022-06-10 18:08:10|169.24|167.44|169.23|167.43|169.24|167.44|169.23|167.43|4
1654884500000|2022-06-10 18:08:20|169.22|167.42|169.12|167.32|169.22|167.42|169.12|167.32|10
1654884510000|2022-06-10 18:08:30|169.11|167.31|169.14|167.34|169.15|167.35|169.07|167.27|13
1654884520000|2022-06-10 18:08:40|169.13|167.33|169.12|167.32|169.13|167.33|169.12|167.32|4
1654884530000|2022-06-10 18:08:50|169.11|167.31|169.13|167.33|169.14|167.34|169.11|167.31|7
1654884540000|2022-06-10 18:09:00|169.11|167.31|169.13|167.33|169.13|167.33|169.11|167.31|7
1654884550000|2022-06-10 18:09:10|169.12|167.32|169.11|167.31|169.12|167.32|169.11|167.31|2
1654884560000|2022-06-10 18:09:20|169.04|167.24|168.98|167.18|169.07|167.27|168.98|167.18|11
1654884570000|2022-06-10 18:09:30|168.97|167.17|168.83|167.03|168.97|167.17|168.82|167.02|9
1654884580000|2022-06-10 18:09:40|168.85|167.05|168.8|167|168.86|167.06|168.78|166.98|14
1654884590000|2022-06-10 18:09:50|168.81|167.01|168.84|167.04|168.87|167.07|168.81|167.01|11
1654884600000|2022-06-10 18:10:00|168.83|167.03|168.81|167.01|168.86|167.06|168.81|167.01|13
1654884610000|2022-06-10 18:10:10|168.82|167.02|168.78|166.98|168.86|167.06|168.78|166.98|15
1654884620000|2022-06-10 18:10:20|168.79|166.99|168.75|166.95|168.79|166.99|168.73|166.93|10
1654884630000|2022-06-10 18:10:30|168.74|166.94|168.75|166.95|168.75|166.95|168.73|166.93|4
1654884640000|2022-06-10 18:10:40|168.74|166.94|168.63|166.83|168.75|166.95|168.62|166.82|11
1654884650000|2022-06-10 18:10:50|168.62|166.82|168.54|166.74|168.63|166.83|168.54|166.74|11
1654884660000|2022-06-10 18:11:00|168.55|166.75|168.54|166.74|168.55|166.75|168.51|166.71|7
1654884670000|2022-06-10 18:11:10|168.53|166.73|168.37|166.57|168.53|166.73|168.37|166.57|14
1654884680000|2022-06-10 18:11:20|168.36|166.56|168.31|166.51|168.4|166.6|168.31|166.51|14
1654884690000|2022-06-10 18:11:30|168.3|166.5|168.35|166.55|168.35|166.55|168.27|166.47|11
1654884700000|2022-06-10 18:11:40|168.34|166.54|168.53|166.73|168.53|166.73|168.33|166.53|16
1654884710000|2022-06-10 18:11:50|168.55|166.75|168.63|166.83|168.66|166.86|168.55|166.75|8
1654884720000|2022-06-10 18:12:00|168.64|166.84|168.64|166.84|168.65|166.85|168.63|166.83|7
1654884730000|2022-06-10 18:12:10|168.63|166.83|168.63|166.83|168.64|166.84|168.61|166.81|13
1654884740000|2022-06-10 18:12:20|168.62|166.82|168.62|166.82|168.65|166.85|168.62|166.82|11
1654884750000|2022-06-10 18:12:30|168.63|166.83|168.74|166.94|168.74|166.94|168.63|166.83|9
1654884760000|2022-06-10 18:12:40|168.73|166.93|168.74|166.94|168.76|166.96|168.73|166.93|5
1654884770000|2022-06-10 18:12:50|168.75|166.95|168.72|166.92|168.77|166.97|168.72|166.92|10
1654884780000|2022-06-10 18:13:00|168.73|166.93|168.74|166.94|168.75|166.95|168.73|166.93|6
1654884790000|2022-06-10 18:13:10|168.73|166.93|168.73|166.93|168.74|166.94|168.72|166.92|9
1654884800000|2022-06-10 18:13:20|168.7|166.9|168.67|166.87|168.7|166.9|168.65|166.85|6
1654884810000|2022-06-10 18:13:30|168.66|166.86|168.6|166.8|168.66|166.86|168.6|166.8|2
1654884820000|2022-06-10 18:13:40|168.59|166.79|168.59|166.79|168.61|166.81|168.59|166.79|6
1654884830000|2022-06-10 18:13:50|168.6|166.8|168.67|166.87|168.7|166.9|168.6|166.8|6
1654884840000|2022-06-10 18:14:00|168.66|166.86|168.66|166.86|168.66|166.86|168.64|166.84|5
1654884850000|2022-06-10 18:14:10|168.67|166.87|168.71|166.91|168.74|166.94|168.67|166.87|14
1654884860000|2022-06-10 18:14:20|168.7|166.9|168.74|166.94|168.74|166.94|168.69|166.89|4
1654884870000|2022-06-10 18:14:30|168.73|166.93|168.78|166.98|168.78|166.98|168.72|166.92|11
1654884880000|2022-06-10 18:14:40|168.79|166.99|168.85|167.05|168.85|167.05|168.79|166.99|6
1654884890000|2022-06-10 18:14:50|168.84|167.04|168.88|167.08|168.88|167.08|168.83|167.03|7
1654884900000|2022-06-10 18:15:00|168.87|167.07|168.83|167.03|168.89|167.09|168.83|167.03|12
1654884910000|2022-06-10 18:15:10|168.82|167.02|168.83|167.03|168.84|167.04|168.82|167.02|5
1654884920000|2022-06-10 18:15:20|168.89|167.09|168.94|167.14|168.94|167.14|168.89|167.09|5
1654884930000|2022-06-10 18:15:30|168.95|167.15|168.98|167.18|168.98|167.18|168.94|167.14|5
1654884940000|2022-06-10 18:15:40|168.97|167.17|168.97|167.17|168.97|167.17|168.97|167.17|1
1654884950000|2022-06-10 18:15:50|168.96|167.16|169|167.2|169|167.2|168.93|167.13|8
1654884960000|2022-06-10 18:16:00|168.99|167.19|168.95|167.15|168.99|167.19|168.92|167.12|21
1654884970000|2022-06-10 18:16:10|168.94|167.14|168.95|167.15|168.96|167.16|168.93|167.13|6
1654884980000|2022-06-10 18:16:20|168.96|167.16|168.95|167.15|169|167.2|168.95|167.15|9
1654884990000|2022-06-10 18:16:30|168.96|167.16|168.98|167.18|168.98|167.18|168.96|167.16|3
1654885000000|2022-06-10 18:16:40|168.99|167.19|169.03|167.23|169.03|167.23|168.99|167.19|8
1654885010000|2022-06-10 18:16:50|169.04|167.24|169.07|167.27|169.07|167.27|169.04|167.24|3
1654885020000|2022-06-10 18:17:00|169.08|167.28|169.04|167.24|169.11|167.31|169.03|167.23|8
1654885030000|2022-06-10 18:17:10|169.05|167.25|169.03|167.23|169.06|167.26|169.03|167.23|12
1654885040000|2022-06-10 18:17:20|169.06|167.26|169.12|167.32|169.12|167.32|169.06|167.26|4
1654885050000|2022-06-10 18:17:30|169.13|167.33|169.07|167.27|169.13|167.33|169.07|167.27|7
1654885060000|2022-06-10 18:17:40|169.08|167.28|169.14|167.34|169.14|167.34|169.08|167.28|7
1654885070000|2022-06-10 18:17:50|169.13|167.33|169.14|167.34|169.14|167.34|169.09|167.29|4
1654885080000|2022-06-10 18:18:00|169.15|167.35|169.18|167.38|169.18|167.38|169.15|167.35|4
1654885090000|2022-06-10 18:18:10|169.17|167.37|169.17|167.37|169.17|167.37|169.17|167.37|1
1654885100000|2022-06-10 18:18:20|169.18|167.38|169.17|167.37|169.19|167.39|169.17|167.37|4
1654885110000|2022-06-10 18:18:30|169.19|167.39|169.21|167.41|169.22|167.42|169.19|167.39|4
1654885120000|2022-06-10 18:18:40|169.22|167.42|169.23|167.43|169.23|167.43|169.22|167.42|2
1654885130000|2022-06-10 18:18:50|169.22|167.42|169.24|167.44|169.24|167.44|169.22|167.42|2
1654885140000|2022-06-10 18:19:00|169.23|167.43|169.22|167.42|169.23|167.43|169.22|167.42|4
1654885150000|2022-06-10 18:19:10|169.23|167.43|169.25|167.45|169.25|167.45|169.22|167.42|7
1654885160000|2022-06-10 18:19:20|169.26|167.46|169.27|167.47|169.28|167.48|169.26|167.46|3
1654885170000|2022-06-10 18:19:30|169.26|167.46|169.23|167.43|169.26|167.46|169.23|167.43|5
1654885180000|2022-06-10 18:19:40|169.22|167.42|169.19|167.39|169.22|167.42|169.18|167.38|4
1654885190000|2022-06-10 18:19:50|169.2|167.4|169.21|167.41|169.21|167.41|169.2|167.4|2
1654885200000|2022-06-10 18:20:00|169.22|167.42|169.18|167.38|169.22|167.42|169.18|167.38|4
1654885210000|2022-06-10 18:20:10|169.22|167.42|169.19|167.39|169.22|167.42|169.19|167.39|5
1654885220000|2022-06-10 18:20:20|169.18|167.38|169.18|167.38|169.18|167.38|169.18|167.38|1
1654885240000|2022-06-10 18:20:40|169.22|167.42|169.21|167.41|169.22|167.42|169.21|167.41|2
1654885250000|2022-06-10 18:20:50|169.2|167.4|169.19|167.39|169.2|167.4|169.19|167.39|2
1654885260000|2022-06-10 18:21:00|169.18|167.38|169.11|167.31|169.19|167.39|169.11|167.31|7
1654885270000|2022-06-10 18:21:10|169.1|167.3|169.09|167.29|169.1|167.3|169.07|167.27|5
1654885280000|2022-06-10 18:21:20|169.1|167.3|169.09|167.29|169.1|167.3|169.09|167.29|2
1654885290000|2022-06-10 18:21:30|169.1|167.3|169.11|167.31|169.11|167.31|169.1|167.3|4
1654885300000|2022-06-10 18:21:40|169.13|167.33|169.15|167.35|169.15|167.35|169.13|167.33|2
1654885310000|2022-06-10 18:21:50|169.16|167.36|169.17|167.37|169.17|167.37|169.16|167.36|2
1654885320000|2022-06-10 18:22:00|169.14|167.34|169.1|167.3|169.14|167.34|169.09|167.29|7
1654885330000|2022-06-10 18:22:10|169.11|167.31|168.96|167.16|169.11|167.31|168.95|167.15|13
1654885340000|2022-06-10 18:22:20|168.95|167.15|168.95|167.15|168.97|167.17|168.95|167.15|5
1654885350000|2022-06-10 18:22:30|168.93|167.13|168.87|167.07|168.93|167.13|168.87|167.07|8
1654885360000|2022-06-10 18:22:40|168.86|167.06|168.89|167.09|168.89|167.09|168.86|167.06|4
1654885370000|2022-06-10 18:22:50|168.87|167.07|168.75|166.95|168.88|167.08|168.75|166.95|10
1654885380000|2022-06-10 18:23:00|168.74|166.94|168.79|166.99|168.79|166.99|168.7|166.9|13
1654885390000|2022-06-10 18:23:10|168.77|166.97|168.75|166.95|168.77|166.97|168.74|166.94|8
1654885400000|2022-06-10 18:23:20|168.76|166.96|168.78|166.98|168.82|167.02|168.76|166.96|10
1654885410000|2022-06-10 18:23:30|168.75|166.95|168.73|166.93|168.75|166.95|168.72|166.92|5
1654885420000|2022-06-10 18:23:40|168.71|166.91|168.73|166.93|168.74|166.94|168.71|166.91|7
1654885430000|2022-06-10 18:23:50|168.72|166.92|168.68|166.88|168.72|166.92|168.68|166.88|5
1654885440000|2022-06-10 18:24:00|168.69|166.89|168.61|166.81|168.69|166.89|168.61|166.81|9
1654885450000|2022-06-10 18:24:10|168.6|166.8|168.63|166.83|168.63|166.83|168.59|166.79|6
1654885460000|2022-06-10 18:24:20|168.64|166.84|168.59|166.79|168.64|166.84|168.59|166.79|6
1654885470000|2022-06-10 18:24:30|168.58|166.78|168.6|166.8|168.61|166.81|168.58|166.78|5
1654885480000|2022-06-10 18:24:40|168.59|166.79|168.61|166.81|168.62|166.82|168.59|166.79|4
1654885490000|2022-06-10 18:24:50|168.6|166.8|168.59|166.79|168.6|166.8|168.58|166.78|4
1654885500000|2022-06-10 18:25:00|168.6|166.8|168.6|166.8|168.6|166.8|168.59|166.79|3
1654885520000|2022-06-10 18:25:20|168.61|166.81|168.56|166.76|168.63|166.83|168.55|166.75|8
1654885530000|2022-06-10 18:25:30|168.54|166.74|168.54|166.74|168.54|166.74|168.54|166.74|1
1654885540000|2022-06-10 18:25:40|168.53|166.73|168.44|166.64|168.53|166.73|168.44|166.64|8
1654885550000|2022-06-10 18:25:50|168.43|166.63|168.45|166.65|168.46|166.66|168.43|166.63|4
1654885560000|2022-06-10 18:26:00|168.44|166.64|168.45|166.65|168.45|166.65|168.44|166.64|2
1654885570000|2022-06-10 18:26:10|168.44|166.64|168.46|166.66|168.46|166.66|168.44|166.64|3
1654885580000|2022-06-10 18:26:20|168.45|166.65|168.34|166.54|168.45|166.65|168.34|166.54|8
1654885590000|2022-06-10 18:26:30|168.33|166.53|168.3|166.5|168.35|166.55|168.3|166.5|7
1654885600000|2022-06-10 18:26:40|168.29|166.49|168.29|166.49|168.29|166.49|168.29|166.49|1
1654885610000|2022-06-10 18:26:50|168.3|166.5|168.48|166.68|168.51|166.71|168.28|166.48|18
1654885620000|2022-06-10 18:27:00|168.49|166.69|168.6|166.8|168.64|166.84|168.49|166.69|14
1654885630000|2022-06-10 18:27:10|168.61|166.81|168.83|167.03|168.83|167.03|168.6|166.8|14
1654885640000|2022-06-10 18:27:20|168.79|166.99|168.73|166.93|168.8|167|168.73|166.93|7
1654885650000|2022-06-10 18:27:30|168.72|166.92|168.59|166.79|168.72|166.92|168.58|166.78|10
1654885670000|2022-06-10 18:27:50|168.6|166.8|168.6|166.8|168.6|166.8|168.6|166.8|1
1654885680000|2022-06-10 18:28:00|168.62|166.82|168.57|166.77|168.62|166.82|168.57|166.77|8
1654885690000|2022-06-10 18:28:10|168.58|166.78|168.58|166.78|168.58|166.78|168.58|166.78|1
1654885700000|2022-06-10 18:28:20|168.57|166.77|168.36|166.56|168.58|166.78|168.36|166.56|11
1654885710000|2022-06-10 18:28:30|168.34|166.54|168.23|166.43|168.34|166.54|168.23|166.43|6
1654885720000|2022-06-10 18:28:40|168.22|166.42|168.29|166.49|168.32|166.52|168.18|166.38|17
1654885730000|2022-06-10 18:28:50|168.32|166.52|168.4|166.6|168.4|166.6|168.3|166.5|12
1654885740000|2022-06-10 18:29:00|168.39|166.59|168.37|166.57|168.4|166.6|168.35|166.55|9
1654885750000|2022-06-10 18:29:10|168.36|166.56|168.4|166.6|168.41|166.61|168.36|166.56|5
1654885760000|2022-06-10 18:29:20|168.39|166.59|168.28|166.48|168.39|166.59|168.28|166.48|8
1654885770000|2022-06-10 18:29:30|168.32|166.52|168.33|166.53|168.33|166.53|168.31|166.51|3
1654885780000|2022-06-10 18:29:40|168.35|166.55|168.36|166.56|168.37|166.57|168.35|166.55|6
1654885790000|2022-06-10 18:29:50|168.37|166.57|168.36|166.56|168.37|166.57|168.36|166.56|2
1654885800000|2022-06-10 18:30:00|168.38|166.58|168.52|166.72|168.52|166.72|168.37|166.57|11
1654885810000|2022-06-10 18:30:10|168.53|166.73|168.7|166.9|168.73|166.93|168.52|166.72|16
1654885820000|2022-06-10 18:30:20|168.71|166.91|168.54|166.74|168.71|166.91|168.54|166.74|11
1654885830000|2022-06-10 18:30:30|168.59|166.79|168.54|166.74|168.59|166.79|168.53|166.73|8
1654885840000|2022-06-10 18:30:40|168.55|166.75|168.6|166.8|168.63|166.83|168.55|166.75|11
1654885850000|2022-06-10 18:30:50|168.61|166.81|168.61|166.81|168.62|166.82|168.61|166.81|3
1654885860000|2022-06-10 18:31:00|168.62|166.82|168.63|166.83|168.66|166.86|168.62|166.82|7
1654885870000|2022-06-10 18:31:10|168.65|166.85|168.73|166.93|168.74|166.94|168.65|166.85|7
1654885880000|2022-06-10 18:31:20|168.72|166.92|168.63|166.83|168.72|166.92|168.59|166.79|8
1654885890000|2022-06-10 18:31:30|168.65|166.85|168.73|166.93|168.73|166.93|168.65|166.85|10
1654885910000|2022-06-10 18:31:50|168.68|166.88|168.68|166.88|168.68|166.88|168.68|166.88|1
1654885920000|2022-06-10 18:32:00|168.7|166.9|168.6|166.8|168.7|166.9|168.6|166.8|15
1654885930000|2022-06-10 18:32:10|168.61|166.81|168.63|166.83|168.64|166.84|168.61|166.81|4
1654885940000|2022-06-10 18:32:20|168.62|166.82|168.61|166.81|168.62|166.82|168.6|166.8|8
1654885950000|2022-06-10 18:32:30|168.6|166.8|168.61|166.81|168.63|166.83|168.6|166.8|8
1654885960000|2022-06-10 18:32:40|168.6|166.8|168.6|166.8|168.6|166.8|168.57|166.77|7
1654885970000|2022-06-10 18:32:50|168.62|166.82|168.62|166.82|168.63|166.83|168.62|166.82|5
1654885980000|2022-06-10 18:33:00|168.61|166.81|168.62|166.82|168.62|166.82|168.61|166.81|4
1654885990000|2022-06-10 18:33:10|168.63|166.83|168.62|166.82|168.63|166.83|168.62|166.82|2
1654886000000|2022-06-10 18:33:20|168.61|166.81|168.64|166.84|168.64|166.84|168.61|166.81|6
1654886010000|2022-06-10 18:33:30|168.63|166.83|168.63|166.83|168.63|166.83|168.61|166.81|5
1654886020000|2022-06-10 18:33:40|168.64|166.84|168.64|166.84|168.64|166.84|168.64|166.84|1
1654886030000|2022-06-10 18:33:50|168.65|166.85|168.73|166.93|168.73|166.93|168.65|166.85|11
1654886040000|2022-06-10 18:34:00|168.72|166.92|168.72|166.92|168.72|166.92|168.71|166.91|3
1654886050000|2022-06-10 18:34:10|168.62|166.82|168.71|166.91|168.71|166.91|168.62|166.82|8
1654886060000|2022-06-10 18:34:20|168.7|166.9|168.68|166.88|168.7|166.9|168.68|166.88|3
1654886070000|2022-06-10 18:34:30|168.67|166.87|168.71|166.91|168.71|166.91|168.66|166.86|14
1654886080000|2022-06-10 18:34:40|168.68|166.88|168.64|166.84|168.68|166.88|168.63|166.83|9
1654886090000|2022-06-10 18:34:50|168.65|166.85|168.63|166.83|168.65|166.85|168.63|166.83|5
1654886100000|2022-06-10 18:35:00|168.64|166.84|168.51|166.71|168.64|166.84|168.51|166.71|11
1654886110000|2022-06-10 18:35:10|168.52|166.72|168.53|166.73|168.53|166.73|168.52|166.72|2
1654886120000|2022-06-10 18:35:20|168.52|166.72|168.52|166.72|168.53|166.73|168.51|166.71|9
1654886130000|2022-06-10 18:35:30|168.51|166.71|168.47|166.67|168.51|166.71|168.45|166.65|16
1654886140000|2022-06-10 18:35:40|168.48|166.68|168.47|166.67|168.48|166.68|168.46|166.66|6
1654886150000|2022-06-10 18:35:50|168.48|166.68|168.56|166.76|168.58|166.78|168.48|166.68|10
1654886160000|2022-06-10 18:36:00|168.54|166.74|168.55|166.75|168.56|166.76|168.53|166.73|9
1654886170000|2022-06-10 18:36:10|168.54|166.74|168.61|166.81|168.61|166.81|168.54|166.74|8
1654886180000|2022-06-10 18:36:20|168.62|166.82|168.61|166.81|168.62|166.82|168.6|166.8|4
1654886190000|2022-06-10 18:36:30|168.6|166.8|168.67|166.87|168.67|166.87|168.6|166.8|7
1654886200000|2022-06-10 18:36:40|168.65|166.85|168.65|166.85|168.65|166.85|168.65|166.85|1
1654886210000|2022-06-10 18:36:50|168.66|166.86|168.66|166.86|168.66|166.86|168.66|166.86|1
1654886220000|2022-06-10 18:37:00|168.64|166.84|168.56|166.76|168.64|166.84|168.54|166.74|11
1654886230000|2022-06-10 18:37:10|168.53|166.73|168.51|166.71|168.54|166.74|168.49|166.69|10
1654886240000|2022-06-10 18:37:20|168.52|166.72|168.52|166.72|168.52|166.72|168.52|166.72|1
1654886250000|2022-06-10 18:37:30|168.51|166.71|168.49|166.69|168.51|166.71|168.48|166.68|4
1654886260000|2022-06-10 18:37:40|168.5|166.7|168.45|166.65|168.5|166.7|168.45|166.65|5
1654886270000|2022-06-10 18:37:50|168.46|166.66|168.27|166.47|168.46|166.66|168.27|166.47|14
1654886280000|2022-06-10 18:38:00|168.26|166.46|168.26|166.46|168.28|166.48|168.26|166.46|6
1654886290000|2022-06-10 18:38:10|168.27|166.47|168.27|166.47|168.28|166.48|168.26|166.46|6
1654886300000|2022-06-10 18:38:20|168.26|166.46|168.35|166.55|168.35|166.55|168.26|166.46|6
1654886310000|2022-06-10 18:38:30|168.36|166.56|168.4|166.6|168.4|166.6|168.36|166.56|2
1654886320000|2022-06-10 18:38:40|168.42|166.62|168.42|166.62|168.43|166.63|168.4|166.6|8
1654886330000|2022-06-10 18:38:50|168.43|166.63|168.42|166.62|168.43|166.63|168.42|166.62|2
1654886340000|2022-06-10 18:39:00|168.44|166.64|168.62|166.82|168.62|166.82|168.44|166.64|10
1654886350000|2022-06-10 18:39:10|168.63|166.83|168.5|166.7|168.67|166.87|168.5|166.7|7
1654886360000|2022-06-10 18:39:20|168.52|166.72|168.41|166.61|168.57|166.77|168.41|166.61|18
1654886370000|2022-06-10 18:39:30|168.43|166.63|168.38|166.58|168.43|166.63|168.38|166.58|8
1654886380000|2022-06-10 18:39:40|168.37|166.57|168.31|166.51|168.37|166.57|168.3|166.5|7
1654886390000|2022-06-10 18:39:50|168.3|166.5|168.29|166.49|168.3|166.5|168.29|166.49|2
1654886400000|2022-06-10 18:40:00|168.27|166.47|168.22|166.42|168.31|166.51|168.22|166.42|15
1654886410000|2022-06-10 18:40:10|168.21|166.41|168.09|166.29|168.24|166.44|168.09|166.29|19
1654886420000|2022-06-10 18:40:20|168.1|166.3|168.04|166.24|168.1|166.3|168.02|166.22|11
1654886430000|2022-06-10 18:40:30|168.03|166.23|168.01|166.21|168.03|166.23|167.99|166.19|11
1654886440000|2022-06-10 18:40:40|168.02|166.22|168.03|166.23|168.04|166.24|168.02|166.22|4
1654886450000|2022-06-10 18:40:50|168.02|166.22|168.03|166.23|168.03|166.23|167.97|166.17|7
1654886460000|2022-06-10 18:41:00|168.07|166.27|167.94|166.14|168.08|166.28|167.94|166.14|15
1654886470000|2022-06-10 18:41:10|167.95|166.15|167.81|166.01|167.97|166.17|167.81|166.01|14
1654886480000|2022-06-10 18:41:20|167.78|165.98|167.74|165.94|167.78|165.98|167.71|165.91|18
1654886490000|2022-06-10 18:41:30|167.73|165.93|167.88|166.08|167.88|166.08|167.72|165.92|16
1654886500000|2022-06-10 18:41:40|167.87|166.07|167.84|166.04|167.88|166.08|167.84|166.04|14
1654886510000|2022-06-10 18:41:50|167.83|166.03|167.89|166.09|167.89|166.09|167.83|166.03|13
1654886520000|2022-06-10 18:42:00|167.91|166.11|167.93|166.13|167.93|166.13|167.9|166.1|4
1654886530000|2022-06-10 18:42:10|167.94|166.14|167.96|166.16|167.96|166.16|167.92|166.12|6
1654886540000|2022-06-10 18:42:20|167.97|166.17|167.95|166.15|167.97|166.17|167.95|166.15|3
1654886550000|2022-06-10 18:42:30|167.96|166.16|167.98|166.18|167.98|166.18|167.96|166.16|3
1654886560000|2022-06-10 18:42:40|167.97|166.17|167.96|166.16|167.97|166.17|167.95|166.15|8
1654886570000|2022-06-10 18:42:50|167.95|166.15|167.96|166.16|167.96|166.16|167.95|166.15|2
1654886590000|2022-06-10 18:43:10|167.97|166.17|168.07|166.27|168.09|166.29|167.97|166.17|5
1654886600000|2022-06-10 18:43:20|168.06|166.26|168.01|166.21|168.07|166.27|168.01|166.21|7
1654886610000|2022-06-10 18:43:30|168|166.2|167.99|166.19|168|166.2|167.98|166.18|7
1654886620000|2022-06-10 18:43:40|168|166.2|168|166.2|168|166.2|168|166.2|1
1654886630000|2022-06-10 18:43:50|167.99|166.19|167.91|166.11|167.99|166.19|167.91|166.11|7
1654886640000|2022-06-10 18:44:00|167.9|166.1|167.83|166.03|167.91|166.11|167.83|166.03|12
1654886650000|2022-06-10 18:44:10|167.81|166.01|167.91|166.11|167.91|166.11|167.81|166.01|5
1654886660000|2022-06-10 18:44:20|167.9|166.1|167.97|166.17|167.97|166.17|167.89|166.09|10
1654886670000|2022-06-10 18:44:30|167.98|166.18|167.95|166.15|167.99|166.19|167.95|166.15|8
1654886680000|2022-06-10 18:44:40|167.93|166.13|167.89|166.09|167.93|166.13|167.88|166.08|7
1654886690000|2022-06-10 18:44:50|167.88|166.08|167.91|166.11|167.91|166.11|167.87|166.07|6
1654886700000|2022-06-10 18:45:00|167.9|166.1|167.95|166.15|167.95|166.15|167.9|166.1|7
1654886710000|2022-06-10 18:45:10|167.97|166.17|168.12|166.32|168.13|166.33|167.97|166.17|15
1654886720000|2022-06-10 18:45:20|168.07|166.27|168.05|166.25|168.09|166.29|168.04|166.24|13
1654886730000|2022-06-10 18:45:30|168|166.2|167.91|166.11|168|166.2|167.89|166.09|14
1654886740000|2022-06-10 18:45:40|167.92|166.12|167.91|166.11|167.92|166.12|167.91|166.11|2
1654886750000|2022-06-10 18:45:50|167.92|166.12|167.92|166.12|167.93|166.13|167.92|166.12|5
1654886760000|2022-06-10 18:46:00|167.91|166.11|167.91|166.11|167.91|166.11|167.91|166.11|1
1654886770000|2022-06-10 18:46:10|167.92|166.12|167.84|166.04|167.92|166.12|167.84|166.04|9
1654886780000|2022-06-10 18:46:20|167.85|166.05|167.89|166.09|167.9|166.1|167.84|166.04|9
1654886790000|2022-06-10 18:46:30|167.88|166.08|167.83|166.03|167.88|166.08|167.83|166.03|5
1654886800000|2022-06-10 18:46:40|167.84|166.04|167.85|166.05|167.87|166.07|167.84|166.04|7
1654886810000|2022-06-10 18:46:50|167.84|166.04|167.83|166.03|167.84|166.04|167.8|166|10
1654886820000|2022-06-10 18:47:00|167.84|166.04|168.01|166.21|168.01|166.21|167.84|166.04|14
1654886830000|2022-06-10 18:47:10|168.02|166.22|168.01|166.21|168.02|166.22|168|166.2|6
1654886840000|2022-06-10 18:47:20|168|166.2|167.99|166.19|168|166.2|167.99|166.19|4
1654886850000|2022-06-10 18:47:30|168|166.2|168.01|166.21|168.01|166.21|168|166.2|2
1654886860000|2022-06-10 18:47:40|168|166.2|168|166.2|168.01|166.21|167.99|166.19|5
1654886870000|2022-06-10 18:47:50|168.01|166.21|168|166.2|168.01|166.21|167.99|166.19|6
1654886880000|2022-06-10 18:48:00|168.01|166.21|167.95|166.15|168.01|166.21|167.94|166.14|7
1654886890000|2022-06-10 18:48:10|167.97|166.17|167.98|166.18|167.98|166.18|167.95|166.15|9
1654886900000|2022-06-10 18:48:20|167.99|166.19|168.01|166.21|168.05|166.25|167.99|166.19|8
1654886910000|2022-06-10 18:48:30|167.99|166.19|167.97|166.17|167.99|166.19|167.95|166.15|4
1654886920000|2022-06-10 18:48:40|167.99|166.19|168.03|166.23|168.1|166.3|167.99|166.19|15
1654886930000|2022-06-10 18:48:50|168.04|166.24|168.03|166.23|168.05|166.25|168.02|166.22|9
1654886940000|2022-06-10 18:49:00|168.02|166.22|168.03|166.23|168.04|166.24|168|166.2|8
1654886950000|2022-06-10 18:49:10|168.02|166.22|168.02|166.22|168.03|166.23|168.02|166.22|3
1654886960000|2022-06-10 18:49:20|168.03|166.23|168.1|166.3|168.1|166.3|168.02|166.22|11
1654886970000|2022-06-10 18:49:30|168.11|166.31|168.04|166.24|168.11|166.31|168.03|166.23|11
1654886980000|2022-06-10 18:49:40|168.03|166.23|168.07|166.27|168.07|166.27|168.03|166.23|10
1654886990000|2022-06-10 18:49:50|168.06|166.26|168.1|166.3|168.1|166.3|168.06|166.26|6
1654887000000|2022-06-10 18:50:00|168.09|166.29|168.13|166.33|168.13|166.33|168.09|166.29|4
1654887010000|2022-06-10 18:50:10|168.12|166.32|168.08|166.28|168.12|166.32|168.07|166.27|7
1654887020000|2022-06-10 18:50:20|168.07|166.27|168.07|166.27|168.08|166.28|168.02|166.22|12
1654887030000|2022-06-10 18:50:30|168.08|166.28|168.14|166.34|168.14|166.34|168.08|166.28|6
1654887040000|2022-06-10 18:50:40|168.15|166.35|168.13|166.33|168.15|166.35|168.11|166.31|10
1654887050000|2022-06-10 18:50:50|168.12|166.32|168.03|166.23|168.13|166.33|168.02|166.22|15
1654887060000|2022-06-10 18:51:00|168.02|166.22|168.04|166.24|168.04|166.24|168.02|166.22|3
1654887070000|2022-06-10 18:51:10|168.03|166.23|168|166.2|168.03|166.23|167.98|166.18|7
1654887080000|2022-06-10 18:51:20|168.01|166.21|168.04|166.24|168.05|166.25|168|166.2|11
1654887090000|2022-06-10 18:51:30|168.05|166.25|168.08|166.28|168.08|166.28|168.05|166.25|3
1654887100000|2022-06-10 18:51:40|168.03|166.23|168.06|166.26|168.06|166.26|168.03|166.23|5
1654887110000|2022-06-10 18:51:50|168.04|166.24|168.02|166.22|168.04|166.24|168|166.2|10
1654887120000|2022-06-10 18:52:00|168.01|166.21|167.93|166.13|168.01|166.21|167.93|166.13|5
1654887130000|2022-06-10 18:52:10|167.94|166.14|168.01|166.21|168.03|166.23|167.93|166.13|8
1654887140000|2022-06-10 18:52:20|168.02|166.22|168.07|166.27|168.08|166.28|168.02|166.22|9
1654887150000|2022-06-10 18:52:30|168.06|166.26|168.07|166.27|168.08|166.28|168.06|166.26|4
1654887160000|2022-06-10 18:52:40|168.08|166.28|168.05|166.25|168.08|166.28|168.05|166.25|3
1654887170000|2022-06-10 18:52:50|168.04|166.24|167.93|166.13|168.04|166.24|167.92|166.12|5
1654887180000|2022-06-10 18:53:00|167.92|166.12|167.94|166.14|167.94|166.14|167.9|166.1|8
1654887190000|2022-06-10 18:53:10|167.93|166.13|167.93|166.13|167.94|166.14|167.9|166.1|9
1654887200000|2022-06-10 18:53:20|167.92|166.12|167.93|166.13|167.93|166.13|167.91|166.11|4
1654887210000|2022-06-10 18:53:30|167.94|166.14|167.91|166.11|167.94|166.14|167.9|166.1|6
1654887220000|2022-06-10 18:53:40|167.92|166.12|167.93|166.13|167.94|166.14|167.91|166.11|8
1654887230000|2022-06-10 18:53:50|167.89|166.09|167.86|166.06|167.89|166.09|167.85|166.05|5
1654887240000|2022-06-10 18:54:00|167.85|166.05|167.85|166.05|167.87|166.07|167.85|166.05|5
1654887250000|2022-06-10 18:54:10|167.82|166.02|167.84|166.04|167.84|166.04|167.82|166.02|5
1654887260000|2022-06-10 18:54:20|167.85|166.05|167.82|166.02|167.86|166.06|167.82|166.02|8
1654887270000|2022-06-10 18:54:30|167.83|166.03|167.84|166.04|167.85|166.05|167.82|166.02|9
1654887280000|2022-06-10 18:54:40|167.85|166.05|167.84|166.04|167.86|166.06|167.83|166.03|7
1654887290000|2022-06-10 18:54:50|167.85|166.05|167.84|166.04|167.85|166.05|167.84|166.04|6
1654887300000|2022-06-10 18:55:00|167.86|166.06|167.91|166.11|167.94|166.14|167.86|166.06|13
1654887310000|2022-06-10 18:55:10|167.92|166.12|167.95|166.15|167.95|166.15|167.92|166.12|10
1654887320000|2022-06-10 18:55:20|168|166.2|168.03|166.23|168.06|166.26|167.99|166.19|12
1654887330000|2022-06-10 18:55:30|168.04|166.24|168.07|166.27|168.09|166.29|168.04|166.24|6
1654887340000|2022-06-10 18:55:40|168.08|166.28|168.06|166.26|168.09|166.29|168.06|166.26|12
1654887350000|2022-06-10 18:55:50|168.07|166.27|168.12|166.32|168.12|166.32|168.04|166.24|8
1654887360000|2022-06-10 18:56:00|168.13|166.33|168.13|166.33|168.15|166.35|168.13|166.33|5
1654887370000|2022-06-10 18:56:10|168.14|166.34|168.14|166.34|168.14|166.34|168.14|166.34|1
1654887380000|2022-06-10 18:56:20|168.16|166.36|168.45|166.65|168.48|166.68|168.16|166.36|16
1654887390000|2022-06-10 18:56:30|168.46|166.66|168.45|166.65|168.47|166.67|168.44|166.64|7
1654887400000|2022-06-10 18:56:40|168.46|166.66|168.37|166.57|168.47|166.67|168.37|166.57|16
1654887410000|2022-06-10 18:56:50|168.38|166.58|168.41|166.61|168.41|166.61|168.38|166.58|6
1654887420000|2022-06-10 18:57:00|168.39|166.59|168.37|166.57|168.4|166.6|168.37|166.57|6
1654887430000|2022-06-10 18:57:10|168.38|166.58|168.42|166.62|168.43|166.63|168.38|166.58|8
1654887440000|2022-06-10 18:57:20|168.43|166.63|168.43|166.63|168.44|166.64|168.42|166.62|11
1654887460000|2022-06-10 18:57:40|168.44|166.64|168.48|166.68|168.49|166.69|168.43|166.63|7
1654887480000|2022-06-10 18:58:00|168.47|166.67|168.47|166.67|168.49|166.69|168.46|166.66|8
1654887490000|2022-06-10 18:58:10|168.45|166.65|168.46|166.66|168.46|166.66|168.45|166.65|2
1654887500000|2022-06-10 18:58:20|168.47|166.67|168.48|166.68|168.48|166.68|168.47|166.67|2
1654887510000|2022-06-10 18:58:30|168.49|166.69|168.6|166.8|168.61|166.81|168.49|166.69|19
1654887520000|2022-06-10 18:58:40|168.61|166.81|168.69|166.89|168.72|166.92|168.61|166.81|8
1654887530000|2022-06-10 18:58:50|168.68|166.88|168.68|166.88|168.68|166.88|168.65|166.85|11
1654887540000|2022-06-10 18:59:00|168.69|166.89|168.69|166.89|168.71|166.91|168.66|166.86|9
1654887550000|2022-06-10 18:59:10|168.7|166.9|168.61|166.81|168.7|166.9|168.61|166.81|6
1654887560000|2022-06-10 18:59:20|168.6|166.8|168.53|166.73|168.6|166.8|168.53|166.73|7
1654887570000|2022-06-10 18:59:30|168.54|166.74|168.51|166.71|168.54|166.74|168.48|166.68|14
1654887580000|2022-06-10 18:59:40|168.53|166.73|168.52|166.72|168.53|166.73|168.52|166.72|2
1654887590000|2022-06-10 18:59:50|168.51|166.71|168.48|166.68|168.51|166.71|168.48|166.68|5
1654887600000|2022-06-10 19:00:00|168.47|166.67|168.43|166.63|168.48|166.68|168.41|166.61|14
1654887610000|2022-06-10 19:00:10|168.44|166.64|168.43|166.63|168.46|166.66|168.42|166.62|11
1654887620000|2022-06-10 19:00:20|168.42|166.62|168.4|166.6|168.42|166.62|168.4|166.6|6
1654887630000|2022-06-10 19:00:30|168.41|166.61|168.43|166.63|168.43|166.63|168.4|166.6|5
1654887640000|2022-06-10 19:00:40|168.44|166.64|168.56|166.76|168.57|166.77|168.44|166.64|13
1654887650000|2022-06-10 19:00:50|168.57|166.77|168.49|166.69|168.59|166.79|168.48|166.68|16
1654887660000|2022-06-10 19:01:00|168.5|166.7|168.54|166.74|168.54|166.74|168.5|166.7|6
1654887670000|2022-06-10 19:01:10|168.53|166.73|168.33|166.53|168.53|166.73|168.33|166.53|14
1654887680000|2022-06-10 19:01:20|168.32|166.52|168.28|166.48|168.33|166.53|168.28|166.48|6
1654887690000|2022-06-10 19:01:30|168.26|166.46|168.19|166.39|168.26|166.46|168.19|166.39|10
1654887700000|2022-06-10 19:01:40|168.18|166.38|168.18|166.38|168.19|166.39|168.18|166.38|5
1654887710000|2022-06-10 19:01:50|168.19|166.39|168.09|166.29|168.19|166.39|168.09|166.29|11
1654887720000|2022-06-10 19:02:00|168.08|166.28|168|166.2|168.08|166.28|168|166.2|11
1654887730000|2022-06-10 19:02:10|167.99|166.19|167.99|166.19|168|166.2|167.97|166.17|9
1654887740000|2022-06-10 19:02:20|168.02|166.22|167.95|166.15|168.04|166.24|167.95|166.15|9
1654887750000|2022-06-10 19:02:30|167.98|166.18|167.96|166.16|167.98|166.18|167.96|166.16|2
1654887760000|2022-06-10 19:02:40|167.95|166.15|167.95|166.15|167.99|166.19|167.92|166.12|12
1654887780000|2022-06-10 19:03:00|167.94|166.14|167.95|166.15|167.95|166.15|167.94|166.14|2
1654887790000|2022-06-10 19:03:10|167.94|166.14|167.83|166.03|167.94|166.14|167.83|166.03|9
1654887800000|2022-06-10 19:03:20|167.82|166.02|167.69|165.89|167.82|166.02|167.69|165.89|5
1654887810000|2022-06-10 19:03:30|167.68|165.88|167.71|165.91|167.72|165.92|167.68|165.88|8
1654887820000|2022-06-10 19:03:40|167.74|165.94|167.75|165.95|167.77|165.97|167.74|165.94|4
1654887840000|2022-06-10 19:04:00|167.76|165.96|167.81|166.01|167.81|166.01|167.74|165.94|10
1654887850000|2022-06-10 19:04:10|167.82|166.02|167.78|165.98|167.84|166.04|167.78|165.98|9
1654887860000|2022-06-10 19:04:20|167.79|165.99|167.78|165.98|167.83|166.03|167.77|165.97|11
1654887870000|2022-06-10 19:04:30|167.79|165.99|167.84|166.04|167.84|166.04|167.79|165.99|9
1654887880000|2022-06-10 19:04:40|167.83|166.03|167.83|166.03|167.83|166.03|167.83|166.03|1
1654887900000|2022-06-10 19:05:00|167.82|166.02|167.83|166.03|167.83|166.03|167.8|166|6
1654887910000|2022-06-10 19:05:10|167.82|166.02|167.56|165.76|167.82|166.02|167.56|165.76|16
1654887920000|2022-06-10 19:05:20|167.57|165.77|167.64|165.84|167.71|165.91|167.57|165.77|15
1654887930000|2022-06-10 19:05:30|167.67|165.87|167.67|165.87|167.7|165.9|167.66|165.86|10
1654887950000|2022-06-10 19:05:50|167.66|165.86|167.67|165.87|167.77|165.97|167.66|165.86|11
1654887960000|2022-06-10 19:06:00|167.65|165.85|167.74|165.94|167.76|165.96|167.65|165.85|14
1654887970000|2022-06-10 19:06:10|167.75|165.95|167.74|165.94|167.75|165.95|167.68|165.88|14
1654887980000|2022-06-10 19:06:20|167.73|165.93|167.77|165.97|167.79|165.99|167.73|165.93|12
1654887990000|2022-06-10 19:06:30|167.78|165.98|167.83|166.03|167.83|166.03|167.78|165.98|4
1654888000000|2022-06-10 19:06:40|167.84|166.04|167.83|166.03|167.87|166.07|167.83|166.03|11
1654888010000|2022-06-10 19:06:50|167.84|166.04|167.83|166.03|167.84|166.04|167.83|166.03|8
1654888020000|2022-06-10 19:07:00|167.84|166.04|167.8|166|167.84|166.04|167.8|166|9
1654888030000|2022-06-10 19:07:10|167.81|166.01|167.8|166|167.81|166.01|167.8|166|2
1654888050000|2022-06-10 19:07:30|167.78|165.98|167.8|166|167.8|166|167.78|165.98|3
1654888070000|2022-06-10 19:07:50|167.79|165.99|167.81|166.01|167.81|166.01|167.79|165.99|5
1654888080000|2022-06-10 19:08:00|167.8|166|167.8|166|167.81|166.01|167.8|166|5
1654888090000|2022-06-10 19:08:10|167.81|166.01|167.8|166|167.81|166.01|167.8|166|6
1654888100000|2022-06-10 19:08:20|167.79|165.99|167.77|165.97|167.79|165.99|167.71|165.91|11
1654888110000|2022-06-10 19:08:30|167.76|165.96|167.78|165.98|167.78|165.98|167.75|165.95|4
1654888120000|2022-06-10 19:08:40|167.79|165.99|167.8|166|167.81|166.01|167.79|165.99|3
1654888140000|2022-06-10 19:09:00|167.81|166.01|167.82|166.02|167.82|166.02|167.81|166.01|4
1654888150000|2022-06-10 19:09:10|167.83|166.03|167.88|166.08|167.88|166.08|167.83|166.03|5
1654888170000|2022-06-10 19:09:30|167.91|166.11|168.08|166.28|168.08|166.28|167.91|166.11|15
1654888180000|2022-06-10 19:09:40|168.09|166.29|168.08|166.28|168.1|166.3|168.06|166.26|13
1654888190000|2022-06-10 19:09:50|168.06|166.26|168|166.2|168.07|166.27|168|166.2|9
1654888200000|2022-06-10 19:10:00|167.99|166.19|168.03|166.23|168.03|166.23|167.99|166.19|4
1654888210000|2022-06-10 19:10:10|168.04|166.24|168.04|166.24|168.05|166.25|168.04|166.24|3
1654888220000|2022-06-10 19:10:20|168.06|166.26|168.1|166.3|168.13|166.33|168.06|166.26|11
1654888230000|2022-06-10 19:10:30|168.11|166.31|168.12|166.32|168.12|166.32|168.11|166.31|2
1654888240000|2022-06-10 19:10:40|168.13|166.33|168.3|166.5|168.3|166.5|168.13|166.33|5
1654888250000|2022-06-10 19:10:50|168.34|166.54|168.28|166.48|168.35|166.55|168.27|166.47|6
1654888260000|2022-06-10 19:11:00|168.3|166.5|168.31|166.51|168.32|166.52|168.3|166.5|6
1654888270000|2022-06-10 19:11:10|168.3|166.5|168.31|166.51|168.32|166.52|168.29|166.49|7
1654888280000|2022-06-10 19:11:20|168.3|166.5|168.29|166.49|168.32|166.52|168.28|166.48|7
1654888290000|2022-06-10 19:11:30|168.28|166.48|168.3|166.5|168.31|166.51|168.28|166.48|5
1654888300000|2022-06-10 19:11:40|168.32|166.52|168.32|166.52|168.32|166.52|168.3|166.5|5
1654888310000|2022-06-10 19:11:50|168.33|166.53|168.41|166.61|168.41|166.61|168.33|166.53|5
1654888320000|2022-06-10 19:12:00|168.45|166.65|168.46|166.66|168.47|166.67|168.43|166.63|7
1654888330000|2022-06-10 19:12:10|168.45|166.65|168.39|166.59|168.45|166.65|168.38|166.58|8
1654888340000|2022-06-10 19:12:20|168.4|166.6|168.43|166.63|168.44|166.64|168.4|166.6|4
1654888350000|2022-06-10 19:12:30|168.44|166.64|168.41|166.61|168.44|166.64|168.41|166.61|4
1654888360000|2022-06-10 19:12:40|168.4|166.6|168.39|166.59|168.4|166.6|168.39|166.59|2
1654888370000|2022-06-10 19:12:50|168.4|166.6|168.48|166.68|168.48|166.68|168.4|166.6|10
1654888390000|2022-06-10 19:13:10|168.49|166.69|168.49|166.69|168.49|166.69|168.49|166.69|1
1654888400000|2022-06-10 19:13:20|168.48|166.68|168.45|166.65|168.48|166.68|168.45|166.65|2
1654888410000|2022-06-10 19:13:30|168.44|166.64|168.42|166.62|168.44|166.64|168.4|166.6|10
1654888420000|2022-06-10 19:13:40|168.41|166.61|168.49|166.69|168.49|166.69|168.41|166.61|13
1654888430000|2022-06-10 19:13:50|168.5|166.7|168.74|166.94|168.74|166.94|168.5|166.7|13
1654888440000|2022-06-10 19:14:00|168.75|166.95|168.7|166.9|168.81|167.01|168.69|166.89|14
1654888450000|2022-06-10 19:14:10|168.71|166.91|168.72|166.92|168.74|166.94|168.71|166.91|8
1654888460000|2022-06-10 19:14:20|168.71|166.91|168.75|166.95|168.75|166.95|168.71|166.91|5
1654888470000|2022-06-10 19:14:30|168.76|166.96|168.81|167.01|168.84|167.04|168.76|166.96|6
1654888480000|2022-06-10 19:14:40|168.82|167.02|168.78|166.98|168.82|167.02|168.78|166.98|3
1654888490000|2022-06-10 19:14:50|168.8|167|168.65|166.85|168.8|167|168.65|166.85|10
1654888500000|2022-06-10 19:15:00|168.64|166.84|168.66|166.86|168.67|166.87|168.63|166.83|11
1654888510000|2022-06-10 19:15:10|168.65|166.85|168.68|166.88|168.68|166.88|168.65|166.85|6
1654888520000|2022-06-10 19:15:20|168.69|166.89|168.68|166.88|168.69|166.89|168.68|166.88|2
1654888530000|2022-06-10 19:15:30|168.67|166.87|168.73|166.93|168.73|166.93|168.67|166.87|5
1654888540000|2022-06-10 19:15:40|168.72|166.92|168.71|166.91|168.72|166.92|168.71|166.91|2
1654888550000|2022-06-10 19:15:50|168.69|166.89|168.7|166.9|168.7|166.9|168.68|166.88|4
1654888560000|2022-06-10 19:16:00|168.72|166.92|168.71|166.91|168.74|166.94|168.7|166.9|8
1654888570000|2022-06-10 19:16:10|168.7|166.9|168.62|166.82|168.71|166.91|168.62|166.82|9
1654888580000|2022-06-10 19:16:20|168.63|166.83|168.58|166.78|168.63|166.83|168.58|166.78|5
1654888590000|2022-06-10 19:16:30|168.57|166.77|168.51|166.71|168.57|166.77|168.51|166.71|8
1654888600000|2022-06-10 19:16:40|168.53|166.73|168.53|166.73|168.54|166.74|168.52|166.72|7
1654888610000|2022-06-10 19:16:50|168.52|166.72|168.43|166.63|168.52|166.72|168.43|166.63|6
1654888620000|2022-06-10 19:17:00|168.42|166.62|168.44|166.64|168.44|166.64|168.42|166.62|3
1654888630000|2022-06-10 19:17:10|168.43|166.63|168.44|166.64|168.44|166.64|168.42|166.62|4
1654888640000|2022-06-10 19:17:20|168.47|166.67|168.48|166.68|168.48|166.68|168.47|166.67|2
1654888650000|2022-06-10 19:17:30|168.49|166.69|168.48|166.68|168.49|166.69|168.48|166.68|2
1654888660000|2022-06-10 19:17:40|168.47|166.67|168.47|166.67|168.47|166.67|168.47|166.67|1
1654888670000|2022-06-10 19:17:50|168.46|166.66|168.41|166.61|168.46|166.66|168.41|166.61|4
1654888680000|2022-06-10 19:18:00|168.42|166.62|168.41|166.61|168.42|166.62|168.4|166.6|4
1654888690000|2022-06-10 19:18:10|168.45|166.65|168.47|166.67|168.47|166.67|168.45|166.65|3
1654888700000|2022-06-10 19:18:20|168.43|166.63|168.47|166.67|168.47|166.67|168.43|166.63|8
1654888710000|2022-06-10 19:18:30|168.46|166.66|168.42|166.62|168.46|166.66|168.41|166.61|6
1654888720000|2022-06-10 19:18:40|168.43|166.63|168.42|166.62|168.43|166.63|168.42|166.62|2
1654888730000|2022-06-10 19:18:50|168.43|166.63|168.41|166.61|168.43|166.63|168.41|166.61|5
1654888740000|2022-06-10 19:19:00|168.42|166.62|168.43|166.63|168.43|166.63|168.4|166.6|4
1654888750000|2022-06-10 19:19:10|168.45|166.65|168.45|166.65|168.46|166.66|168.45|166.65|5
1654888760000|2022-06-10 19:19:20|168.46|166.66|168.5|166.7|168.5|166.7|168.43|166.63|10
1654888770000|2022-06-10 19:19:30|168.49|166.69|168.49|166.69|168.5|166.7|168.49|166.69|5
1654888780000|2022-06-10 19:19:40|168.48|166.68|168.45|166.65|168.48|166.68|168.45|166.65|3
1654888790000|2022-06-10 19:19:50|168.46|166.66|168.5|166.7|168.5|166.7|168.46|166.66|3
1654888800000|2022-06-10 19:20:00|168.53|166.73|168.53|166.73|168.55|166.75|168.51|166.71|10
1654888810000|2022-06-10 19:20:10|168.51|166.71|168.46|166.66|168.51|166.71|168.46|166.66|4
1654888820000|2022-06-10 19:20:20|168.43|166.63|168.4|166.6|168.43|166.63|168.4|166.6|2
1654888830000|2022-06-10 19:20:30|168.39|166.59|168.4|166.6|168.41|166.61|168.38|166.58|6
1654888840000|2022-06-10 19:20:40|168.41|166.61|168.4|166.6|168.41|166.61|168.4|166.6|2
1654888860000|2022-06-10 19:21:00|168.41|166.61|168.44|166.64|168.44|166.64|168.41|166.61|6
1654888870000|2022-06-10 19:21:10|168.46|166.66|168.44|166.64|168.46|166.66|168.44|166.64|11
1654888880000|2022-06-10 19:21:20|168.43|166.63|168.43|166.63|168.43|166.63|168.43|166.63|1
1654888890000|2022-06-10 19:21:30|168.42|166.62|168.35|166.55|168.42|166.62|168.35|166.55|7
1654888900000|2022-06-10 19:21:40|168.34|166.54|168.27|166.47|168.34|166.54|168.27|166.47|10
1654888910000|2022-06-10 19:21:50|168.28|166.48|168.29|166.49|168.32|166.52|168.28|166.48|9
1654888920000|2022-06-10 19:22:00|168.28|166.48|168.21|166.41|168.28|166.48|168.21|166.41|8
1654888930000|2022-06-10 19:22:10|168.22|166.42|168.2|166.4|168.22|166.42|168.17|166.37|6
1654888940000|2022-06-10 19:22:20|168.19|166.39|168.19|166.39|168.19|166.39|168.19|166.39|1
1654888950000|2022-06-10 19:22:30|168.18|166.38|168.19|166.39|168.19|166.39|168.18|166.38|6
1654888960000|2022-06-10 19:22:40|168.18|166.38|168.19|166.39|168.19|166.39|168.18|166.38|4
1654888970000|2022-06-10 19:22:50|168.17|166.37|168.19|166.39|168.19|166.39|168.17|166.37|3
1654888980000|2022-06-10 19:23:00|168.18|166.38|168.15|166.35|168.18|166.38|168.15|166.35|3
1654888990000|2022-06-10 19:23:10|168.14|166.34|168.15|166.35|168.15|166.35|168.14|166.34|2
1654889000000|2022-06-10 19:23:20|168.16|166.36|168.22|166.42|168.27|166.47|168.16|166.36|14
1654889010000|2022-06-10 19:23:30|168.23|166.43|168.28|166.48|168.3|166.5|168.23|166.43|13
1654889020000|2022-06-10 19:23:40|168.37|166.57|168.44|166.64|168.44|166.64|168.37|166.57|10
1654889030000|2022-06-10 19:23:50|168.43|166.63|168.52|166.72|168.52|166.72|168.43|166.63|7
1654889040000|2022-06-10 19:24:00|168.53|166.73|168.88|167.08|168.9|167.1|168.53|166.73|20
1654889050000|2022-06-10 19:24:10|168.87|167.07|168.86|167.06|168.96|167.16|168.86|167.06|10
1654889060000|2022-06-10 19:24:20|168.87|167.07|168.88|167.08|168.91|167.11|168.86|167.06|16
1654889070000|2022-06-10 19:24:30|168.9|167.1|168.94|167.14|168.95|167.15|168.88|167.08|17
1654889080000|2022-06-10 19:24:40|168.95|167.15|168.94|167.14|168.97|167.17|168.9|167.1|15
1654889090000|2022-06-10 19:24:50|168.92|167.12|168.96|167.16|168.96|167.16|168.91|167.11|14
1654889100000|2022-06-10 19:25:00|168.97|167.17|169.06|167.26|169.09|167.29|168.95|167.15|16
1654889110000|2022-06-10 19:25:10|169.07|167.27|169.13|167.33|169.14|167.34|169.07|167.27|8
1654889120000|2022-06-10 19:25:20|169.14|167.34|169.17|167.37|169.17|167.37|169.14|167.34|6
1654889130000|2022-06-10 19:25:30|169.18|167.38|169.18|167.38|169.23|167.43|169.18|167.38|16
1654889140000|2022-06-10 19:25:40|169.17|167.37|169.15|167.35|169.18|167.38|169.13|167.33|14
1654889150000|2022-06-10 19:25:50|169.16|167.36|169.2|167.4|169.2|167.4|169.14|167.34|8
1654889160000|2022-06-10 19:26:00|169.22|167.42|169.22|167.42|169.23|167.43|169.2|167.4|10
1654889170000|2022-06-10 19:26:10|169.21|167.41|169.46|167.66|169.47|167.67|169.2|167.4|18
1654889180000|2022-06-10 19:26:20|169.47|167.67|169.72|167.92|169.73|167.93|169.47|167.67|21
1654889190000|2022-06-10 19:26:30|169.71|167.91|169.64|167.84|169.72|167.92|169.59|167.79|14
1654889200000|2022-06-10 19:26:40|169.61|167.81|169.5|167.7|169.61|167.81|169.45|167.65|15
1654889210000|2022-06-10 19:26:50|169.49|167.69|169.51|167.71|169.51|167.71|169.49|167.69|3
1654889220000|2022-06-10 19:27:00|169.56|167.76|169.72|167.92|169.76|167.96|169.56|167.76|16
1654889230000|2022-06-10 19:27:10|169.73|167.93|169.55|167.75|169.75|167.95|169.55|167.75|13
1654889240000|2022-06-10 19:27:20|169.53|167.73|169.53|167.73|169.56|167.76|169.47|167.67|15
1654889250000|2022-06-10 19:27:30|169.52|167.72|169.54|167.74|169.59|167.79|169.52|167.72|9
1654889260000|2022-06-10 19:27:40|169.53|167.73|169.53|167.73|169.54|167.74|169.52|167.72|4
1654889270000|2022-06-10 19:27:50|169.5|167.7|169.38|167.58|169.5|167.7|169.38|167.58|9
1654889280000|2022-06-10 19:28:00|169.41|167.61|169.28|167.48|169.41|167.61|169.28|167.48|11
1654889290000|2022-06-10 19:28:10|169.29|167.49|169.26|167.46|169.29|167.49|169.24|167.44|11
1654889300000|2022-06-10 19:28:20|169.27|167.47|169.3|167.5|169.33|167.53|169.27|167.47|12
1654889310000|2022-06-10 19:28:30|169.29|167.49|169.37|167.57|169.39|167.59|169.27|167.47|11
1654889320000|2022-06-10 19:28:40|169.35|167.55|169.3|167.5|169.35|167.55|169.3|167.5|4
1654889330000|2022-06-10 19:28:50|169.29|167.49|169.26|167.46|169.29|167.49|169.25|167.45|5
1654889340000|2022-06-10 19:29:00|169.25|167.45|169.15|167.35|169.25|167.45|169.14|167.34|7
1654889350000|2022-06-10 19:29:10|169.14|167.34|169.07|167.27|169.14|167.34|169.06|167.26|9
1654889360000|2022-06-10 19:29:20|169.06|167.26|169.05|167.25|169.1|167.3|169.05|167.25|13
1654889370000|2022-06-10 19:29:30|169.04|167.24|169.04|167.24|169.05|167.25|169.03|167.23|6
1654889380000|2022-06-10 19:29:40|169.03|167.23|169.07|167.27|169.07|167.27|168.98|167.18|12
1654889390000|2022-06-10 19:29:50|169.06|167.26|169.01|167.21|169.06|167.26|169.01|167.21|7
1654889400000|2022-06-10 19:30:00|168.98|167.18|168.85|167.05|168.98|167.18|168.85|167.05|15
1654889410000|2022-06-10 19:30:10|168.87|167.07|168.86|167.06|168.87|167.07|168.85|167.05|11
1654889420000|2022-06-10 19:30:20|168.87|167.07|168.92|167.12|168.96|167.16|168.87|167.07|14
1654889430000|2022-06-10 19:30:30|168.93|167.13|169.04|167.24|169.04|167.24|168.93|167.13|11
1654889440000|2022-06-10 19:30:40|169.03|167.23|169.06|167.26|169.08|167.28|169.02|167.22|9
1654889450000|2022-06-10 19:30:50|169.09|167.29|169.05|167.25|169.12|167.32|169.05|167.25|8
1654889460000|2022-06-10 19:31:00|169.03|167.23|168.99|167.19|169.03|167.23|168.98|167.18|9
1654889470000|2022-06-10 19:31:10|169|167.2|169.2|167.4|169.2|167.4|169|167.2|11
1654889480000|2022-06-10 19:31:20|169.23|167.43|169.56|167.76|169.57|167.77|169.23|167.43|14
1654889490000|2022-06-10 19:31:30|169.55|167.75|169.54|167.74|169.55|167.75|169.53|167.73|3
1654889500000|2022-06-10 19:31:40|169.53|167.73|169.32|167.52|169.53|167.73|169.32|167.52|11
1654889510000|2022-06-10 19:31:50|169.36|167.56|169.45|167.65|169.45|167.65|169.34|167.54|13
1654889520000|2022-06-10 19:32:00|169.46|167.66|169.45|167.65|169.49|167.69|169.44|167.64|6
1654889530000|2022-06-10 19:32:10|169.46|167.66|169.48|167.68|169.53|167.73|169.46|167.66|15
1654889540000|2022-06-10 19:32:20|169.49|167.69|169.62|167.82|169.62|167.82|169.49|167.69|11
1654889550000|2022-06-10 19:32:30|169.59|167.79|169.6|167.8|169.61|167.81|169.59|167.79|8
1654889560000|2022-06-10 19:32:40|169.59|167.79|169.58|167.78|169.6|167.8|169.57|167.77|8
1654889570000|2022-06-10 19:32:50|169.56|167.76|169.48|167.68|169.56|167.76|169.48|167.68|7
1654889580000|2022-06-10 19:33:00|169.49|167.69|169.54|167.74|169.54|167.74|169.49|167.69|9
1654889590000|2022-06-10 19:33:10|169.52|167.72|169.51|167.71|169.52|167.72|169.5|167.7|7
1654889600000|2022-06-10 19:33:20|169.52|167.72|169.56|167.76|169.57|167.77|169.52|167.72|7
1654889610000|2022-06-10 19:33:30|169.55|167.75|169.55|167.75|169.56|167.76|169.55|167.75|7
1654889620000|2022-06-10 19:33:40|169.57|167.77|169.6|167.8|169.6|167.8|169.54|167.74|13
1654889630000|2022-06-10 19:33:50|169.61|167.81|169.61|167.81|169.62|167.82|169.59|167.79|6
1654889640000|2022-06-10 19:34:00|169.59|167.79|169.65|167.85|169.65|167.85|169.58|167.78|11
1654889650000|2022-06-10 19:34:10|169.66|167.86|169.91|168.11|169.94|168.14|169.66|167.86|10
1654889660000|2022-06-10 19:34:20|169.92|168.12|169.97|168.17|169.97|168.17|169.92|168.12|12
1654889670000|2022-06-10 19:34:30|169.96|168.16|169.95|168.15|169.97|168.17|169.95|168.15|3
1654889680000|2022-06-10 19:34:40|169.96|168.16|170|168.2|170|168.2|169.96|168.16|8
1654889690000|2022-06-10 19:34:50|170.01|168.21|169.91|168.11|170.01|168.21|169.91|168.11|14
1654889700000|2022-06-10 19:35:00|169.9|168.1|169.96|168.16|169.96|168.16|169.85|168.05|13
1654889710000|2022-06-10 19:35:10|169.97|168.17|170.03|168.23|170.04|168.24|169.97|168.17|14
1654889720000|2022-06-10 19:35:20|170.02|168.22|170.01|168.21|170.02|168.22|170|168.2|5
1654889730000|2022-06-10 19:35:30|169.99|168.19|169.85|168.05|169.99|168.19|169.85|168.05|14
1654889740000|2022-06-10 19:35:40|169.83|168.03|169.75|167.95|169.83|168.03|169.75|167.95|5
1654889750000|2022-06-10 19:35:50|169.74|167.94|169.77|167.97|169.77|167.97|169.73|167.93|5
1654889760000|2022-06-10 19:36:00|169.76|167.96|169.93|168.13|169.93|168.13|169.76|167.96|12
1654889770000|2022-06-10 19:36:10|169.92|168.12|169.98|168.18|169.98|168.18|169.9|168.1|12
1654889780000|2022-06-10 19:36:20|169.97|168.17|169.86|168.06|169.97|168.17|169.86|168.06|7
1654889790000|2022-06-10 19:36:30|169.87|168.07|169.83|168.03|169.88|168.08|169.83|168.03|4
1654889800000|2022-06-10 19:36:40|169.82|168.02|169.81|168.01|169.82|168.02|169.79|167.99|3
1654889810000|2022-06-10 19:36:50|169.84|168.04|169.77|167.97|169.84|168.04|169.76|167.96|16
1654889820000|2022-06-10 19:37:00|169.76|167.96|169.82|168.02|169.82|168.02|169.76|167.96|9
1654889830000|2022-06-10 19:37:10|169.83|168.03|169.85|168.05|169.86|168.06|169.8|168|12
1654889840000|2022-06-10 19:37:20|169.84|168.04|169.84|168.04|169.85|168.05|169.83|168.03|7
1654889860000|2022-06-10 19:37:40|169.83|168.03|169.81|168.01|169.83|168.03|169.81|168.01|7
1654889870000|2022-06-10 19:37:50|169.79|167.99|169.7|167.9|169.79|167.99|169.7|167.9|5
1654889880000|2022-06-10 19:38:00|169.67|167.87|169.67|167.87|169.68|167.88|169.65|167.85|13
1654889890000|2022-06-10 19:38:10|169.68|167.88|169.62|167.82|169.68|167.88|169.61|167.81|7
1654889900000|2022-06-10 19:38:20|169.6|167.8|169.58|167.78|169.61|167.81|169.57|167.77|11
1654889910000|2022-06-10 19:38:30|169.56|167.76|169.57|167.77|169.57|167.77|169.54|167.74|12
1654889920000|2022-06-10 19:38:40|169.58|167.78|169.69|167.89|169.69|167.89|169.58|167.78|14
1654889930000|2022-06-10 19:38:50|169.68|167.88|169.74|167.94|169.76|167.96|169.68|167.88|8
1654889940000|2022-06-10 19:39:00|169.73|167.93|169.62|167.82|169.73|167.93|169.62|167.82|13
1654889950000|2022-06-10 19:39:10|169.64|167.84|169.7|167.9|169.7|167.9|169.61|167.81|13
1654889960000|2022-06-10 19:39:20|169.69|167.89|169.64|167.84|169.7|167.9|169.63|167.83|12
1654889970000|2022-06-10 19:39:30|169.65|167.85|169.64|167.84|169.65|167.85|169.63|167.83|10
1654889980000|2022-06-10 19:39:40|169.67|167.87|169.7|167.9|169.7|167.9|169.67|167.87|4
1654890000000|2022-06-10 19:40:00|169.69|167.89|169.75|167.95|169.75|167.95|169.69|167.89|10
1654890010000|2022-06-10 19:40:10|169.74|167.94|169.78|167.98|169.78|167.98|169.74|167.94|4
1654890020000|2022-06-10 19:40:20|169.77|167.97|169.75|167.95|169.77|167.97|169.73|167.93|6
1654890030000|2022-06-10 19:40:30|169.74|167.94|169.65|167.85|169.74|167.94|169.65|167.85|9
1654890040000|2022-06-10 19:40:40|169.64|167.84|169.66|167.86|169.67|167.87|169.63|167.83|12
1654890050000|2022-06-10 19:40:50|169.67|167.87|169.85|168.05|169.86|168.06|169.67|167.87|18
1654890060000|2022-06-10 19:41:00|169.84|168.04|169.7|167.9|169.84|168.04|169.7|167.9|15
1654890070000|2022-06-10 19:41:10|169.71|167.91|169.69|167.89|169.76|167.96|169.68|167.88|14
1654890080000|2022-06-10 19:41:20|169.68|167.88|169.71|167.91|169.71|167.91|169.68|167.88|5
1654890090000|2022-06-10 19:41:30|169.72|167.92|169.7|167.9|169.75|167.95|169.7|167.9|9
1654890100000|2022-06-10 19:41:40|169.69|167.89|169.69|167.89|169.7|167.9|169.69|167.89|3
1654890110000|2022-06-10 19:41:50|169.68|167.88|169.68|167.88|169.68|167.88|169.68|167.88|1
1654890120000|2022-06-10 19:42:00|169.69|167.89|169.67|167.87|169.69|167.89|169.66|167.86|3
1654890130000|2022-06-10 19:42:10|169.66|167.86|169.66|167.86|169.68|167.88|169.64|167.84|7
1654890140000|2022-06-10 19:42:20|169.65|167.85|169.61|167.81|169.65|167.85|169.61|167.81|9
1654890150000|2022-06-10 19:42:30|169.62|167.82|169.56|167.76|169.63|167.83|169.56|167.76|6
1654890160000|2022-06-10 19:42:40|169.54|167.74|169.6|167.8|169.6|167.8|169.5|167.7|16
1654890170000|2022-06-10 19:42:50|169.61|167.81|169.6|167.8|169.65|167.85|169.59|167.79|9
1654890180000|2022-06-10 19:43:00|169.59|167.79|169.57|167.77|169.59|167.79|169.57|167.77|9
1654890190000|2022-06-10 19:43:10|169.56|167.76|169.54|167.74|169.57|167.77|169.54|167.74|7
1654890200000|2022-06-10 19:43:20|169.55|167.75|169.5|167.7|169.55|167.75|169.49|167.69|9
1654890210000|2022-06-10 19:43:30|169.51|167.71|169.5|167.7|169.53|167.73|169.49|167.69|13
1654890220000|2022-06-10 19:43:40|169.49|167.69|169.51|167.71|169.51|167.71|169.49|167.69|7
1654890230000|2022-06-10 19:43:50|169.5|167.7|169.52|167.72|169.52|167.72|169.5|167.7|3
1654890240000|2022-06-10 19:44:00|169.53|167.73|169.55|167.75|169.55|167.75|169.53|167.73|5
1654890260000|2022-06-10 19:44:20|169.54|167.74|169.55|167.75|169.55|167.75|169.54|167.74|2
1654890290000|2022-06-10 19:44:50|169.54|167.74|169.48|167.68|169.54|167.74|169.46|167.66|10
1654890300000|2022-06-10 19:45:00|169.47|167.67|169.51|167.71|169.51|167.71|169.47|167.67|12
1654890310000|2022-06-10 19:45:10|169.5|167.7|169.57|167.77|169.58|167.78|169.5|167.7|8
1654890320000|2022-06-10 19:45:20|169.56|167.76|169.38|167.58|169.56|167.76|169.36|167.56|17
1654890330000|2022-06-10 19:45:30|169.39|167.59|169.35|167.55|169.39|167.59|169.34|167.54|12
1654890340000|2022-06-10 19:45:40|169.34|167.54|169.38|167.58|169.4|167.6|169.33|167.53|14
1654890350000|2022-06-10 19:45:50|169.35|167.55|169.39|167.59|169.39|167.59|169.34|167.54|6
1654890360000|2022-06-10 19:46:00|169.38|167.58|169.34|167.54|169.39|167.59|169.34|167.54|9
1654890370000|2022-06-10 19:46:10|169.33|167.53|169.32|167.52|169.33|167.53|169.31|167.51|7
1654890380000|2022-06-10 19:46:20|169.33|167.53|168.96|167.16|169.33|167.53|168.96|167.16|16
1654890390000|2022-06-10 19:46:30|168.95|167.15|169.03|167.23|169.03|167.23|168.9|167.1|16
1654890400000|2022-06-10 19:46:40|169.02|167.22|169.06|167.26|169.08|167.28|169.01|167.21|14
1654890430000|2022-06-10 19:47:10|169.05|167.25|169|167.2|169.05|167.25|168.93|167.13|15
1654890440000|2022-06-10 19:47:20|169.02|167.22|169.05|167.25|169.05|167.25|169.02|167.22|6
1654890450000|2022-06-10 19:47:30|169.04|167.24|169.04|167.24|169.04|167.24|169.04|167.24|1
1654890460000|2022-06-10 19:47:40|169.05|167.25|169.11|167.31|169.14|167.34|169.05|167.25|11
1654890470000|2022-06-10 19:47:50|169.12|167.32|169.09|167.29|169.13|167.33|169.08|167.28|8
1654890480000|2022-06-10 19:48:00|169.08|167.28|169.14|167.34|169.14|167.34|169.07|167.27|15
1654890490000|2022-06-10 19:48:10|169.15|167.35|169.13|167.33|169.17|167.37|169.13|167.33|6
1654890500000|2022-06-10 19:48:20|169.11|167.31|169.06|167.26|169.11|167.31|169.06|167.26|8
1654890510000|2022-06-10 19:48:30|169.07|167.27|169.12|167.32|169.16|167.36|169.07|167.27|10
1654890520000|2022-06-10 19:48:40|169.13|167.33|169.14|167.34|169.15|167.35|169.13|167.33|4
1654890530000|2022-06-10 19:48:50|169.15|167.35|169.14|167.34|169.16|167.36|169.14|167.34|4
1654890540000|2022-06-10 19:49:00|169.13|167.33|169.13|167.33|169.14|167.34|169.13|167.33|3
1654890550000|2022-06-10 19:49:10|169.11|167.31|169.13|167.33|169.13|167.33|169.08|167.28|10
1654890560000|2022-06-10 19:49:20|169.12|167.32|169.12|167.32|169.13|167.33|169.11|167.31|6
1654890570000|2022-06-10 19:49:30|169.13|167.33|169.09|167.29|169.13|167.33|169.09|167.29|4
1654890580000|2022-06-10 19:49:40|169.1|167.3|169.09|167.29|169.1|167.3|169.09|167.29|4
1654890590000|2022-06-10 19:49:50|169.1|167.3|169.11|167.31|169.11|167.31|169.09|167.29|6
1654890600000|2022-06-10 19:50:00|169.1|167.3|169.34|167.54|169.34|167.54|169.05|167.25|25
1654890610000|2022-06-10 19:50:10|169.33|167.53|169.21|167.41|169.37|167.57|169.21|167.41|15
1654890620000|2022-06-10 19:50:20|169.22|167.42|169.06|167.26|169.26|167.46|169.05|167.25|16
1654890630000|2022-06-10 19:50:30|169.07|167.27|169.04|167.24|169.1|167.3|169.04|167.24|6
1654890640000|2022-06-10 19:50:40|169.03|167.23|169.14|167.34|169.15|167.35|169.03|167.23|5
1654890650000|2022-06-10 19:50:50|169.16|167.36|169.23|167.43|169.24|167.44|169.15|167.35|13
1654890660000|2022-06-10 19:51:00|169.24|167.44|169.29|167.49|169.3|167.5|169.23|167.43|14
1654890670000|2022-06-10 19:51:10|169.3|167.5|169.28|167.48|169.3|167.5|169.28|167.48|8
1654890680000|2022-06-10 19:51:20|169.27|167.47|169.21|167.41|169.27|167.47|169.21|167.41|4
1654890690000|2022-06-10 19:51:30|169.2|167.4|169.28|167.48|169.3|167.5|169.2|167.4|18
1654890700000|2022-06-10 19:51:40|169.25|167.45|169.24|167.44|169.25|167.45|169.24|167.44|2
1654890710000|2022-06-10 19:51:50|169.25|167.45|169.24|167.44|169.26|167.46|169.22|167.42|6
1654890720000|2022-06-10 19:52:00|169.23|167.43|169.27|167.47|169.27|167.47|169.23|167.43|12
1654890730000|2022-06-10 19:52:10|169.25|167.45|169.28|167.48|169.28|167.48|169.25|167.45|6
1654890740000|2022-06-10 19:52:20|169.27|167.47|169.25|167.45|169.27|167.47|169.25|167.45|3
1654890750000|2022-06-10 19:52:30|169.26|167.46|169.28|167.48|169.28|167.48|169.26|167.46|7
1654890760000|2022-06-10 19:52:40|169.27|167.47|169.26|167.46|169.27|167.47|169.25|167.45|6
1654890770000|2022-06-10 19:52:50|169.27|167.47|169.25|167.45|169.28|167.48|169.25|167.45|7
1654890780000|2022-06-10 19:53:00|169.23|167.43|169.21|167.41|169.23|167.43|169.21|167.41|2
1654890790000|2022-06-10 19:53:10|169.22|167.42|169.29|167.49|169.29|167.49|169.22|167.42|9
1654890800000|2022-06-10 19:53:20|169.28|167.48|169.19|167.39|169.28|167.48|169.19|167.39|5
1654890810000|2022-06-10 19:53:30|169.2|167.4|169.21|167.41|169.21|167.41|169.2|167.4|2
1654890820000|2022-06-10 19:53:40|169.22|167.42|169.23|167.43|169.23|167.43|169.19|167.39|6
1654890830000|2022-06-10 19:53:50|169.24|167.44|169.26|167.46|169.3|167.5|169.24|167.44|11
1654890840000|2022-06-10 19:54:00|169.27|167.47|169.29|167.49|169.29|167.49|169.26|167.46|9
1654890850000|2022-06-10 19:54:10|169.27|167.47|169.3|167.5|169.3|167.5|169.27|167.47|4
1654890860000|2022-06-10 19:54:20|169.29|167.49|169.27|167.47|169.29|167.49|169.26|167.46|7
1654890870000|2022-06-10 19:54:30|169.26|167.46|169.26|167.46|169.26|167.46|169.26|167.46|1
1654890880000|2022-06-10 19:54:40|169.25|167.45|169.27|167.47|169.27|167.47|169.19|167.39|13
1654890890000|2022-06-10 19:54:50|169.26|167.46|169.26|167.46|169.27|167.47|169.24|167.44|9
1654890900000|2022-06-10 19:55:00|169.27|167.47|169.36|167.56|169.37|167.57|169.25|167.45|19
1654890910000|2022-06-10 19:55:10|169.35|167.55|169.32|167.52|169.35|167.55|169.32|167.52|6
1654890920000|2022-06-10 19:55:20|169.3|167.5|169.18|167.38|169.3|167.5|169.16|167.36|19
1654890930000|2022-06-10 19:55:30|169.17|167.37|169.1|167.3|169.17|167.37|169.1|167.3|8
1654890940000|2022-06-10 19:55:40|169.11|167.31|169.11|167.31|169.13|167.33|169.1|167.3|10
1654890950000|2022-06-10 19:55:50|169.1|167.3|169.22|167.42|169.25|167.45|169.1|167.3|12
1654890960000|2022-06-10 19:56:00|169.21|167.41|169.19|167.39|169.23|167.43|169.18|167.38|13
1654890970000|2022-06-10 19:56:10|169.2|167.4|169.2|167.4|169.21|167.41|169.16|167.36|11
1654890980000|2022-06-10 19:56:20|169.18|167.38|169.16|167.36|169.2|167.4|169.16|167.36|13
1654890990000|2022-06-10 19:56:30|169.15|167.35|169.15|167.35|169.16|167.36|169.14|167.34|6
1654891000000|2022-06-10 19:56:40|169.16|167.36|169.18|167.38|169.24|167.44|169.15|167.35|12
1654891010000|2022-06-10 19:56:50|169.17|167.37|169.17|167.37|169.17|167.37|169.16|167.36|3
1654891020000|2022-06-10 19:57:00|169.18|167.38|169.19|167.39|169.21|167.41|169.17|167.37|11
1654891030000|2022-06-10 19:57:10|169.18|167.38|169.17|167.37|169.19|167.39|169.17|167.37|8
1654891040000|2022-06-10 19:57:20|169.16|167.36|169.16|167.36|169.16|167.36|169.16|167.36|1
1654891050000|2022-06-10 19:57:30|169.17|167.37|169.2|167.4|169.2|167.4|169.17|167.37|6
1654891060000|2022-06-10 19:57:40|169.21|167.41|169.19|167.39|169.21|167.41|169.18|167.38|7
1654891070000|2022-06-10 19:57:50|169.18|167.38|169.17|167.37|169.18|167.38|169.17|167.37|6
1654891090000|2022-06-10 19:58:10|169.18|167.38|169.23|167.43|169.23|167.43|169.18|167.38|3
1654891100000|2022-06-10 19:58:20|169.21|167.41|169.2|167.4|169.21|167.41|169.18|167.38|7
1654891110000|2022-06-10 19:58:30|169.21|167.41|169.19|167.39|169.22|167.42|169.19|167.39|5
1654891120000|2022-06-10 19:58:40|169.2|167.4|169.2|167.4|169.2|167.4|169.2|167.4|1
1654891130000|2022-06-10 19:58:50|169.21|167.41|169.22|167.42|169.22|167.42|169.21|167.41|2
1654891140000|2022-06-10 19:59:00|169.21|167.41|169.2|167.4|169.21|167.41|169.19|167.39|10
1654891150000|2022-06-10 19:59:10|169.19|167.39|169.13|167.33|169.2|167.4|169.13|167.33|7
1654891160000|2022-06-10 19:59:20|169.1|167.3|169.06|167.26|169.12|167.32|169.05|167.25|13
1654891170000|2022-06-10 19:59:30|168.99|167.19|168.94|167.14|168.99|167.19|168.94|167.14|13
1654891180000|2022-06-10 19:59:40|168.93|167.13|168.84|167.04|168.93|167.13|168.83|167.03|12
1654891190000|2022-06-10 19:59:50|168.83|167.03|168.85|167.05|168.85|167.05|168.83|167.03|7
1654891200000|2022-06-10 20:00:00|168.87|167.07|168.86|167.06|168.98|167.18|168.85|167.05|19
1654891210000|2022-06-10 20:00:10|168.85|167.05|168.98|167.18|168.98|167.18|168.84|167.04|22
1654891220000|2022-06-10 20:00:20|168.97|167.17|169.01|167.21|169.01|167.21|168.93|167.13|18
1654891230000|2022-06-10 20:00:30|168.99|167.19|169.07|167.27|169.12|167.32|168.96|167.16|16
1654891240000|2022-06-10 20:00:40|169.08|167.28|169.08|167.28|169.1|167.3|169.05|167.25|12
1654891250000|2022-06-10 20:00:50|169.09|167.29|169.1|167.3|169.11|167.31|169.09|167.29|10
1654891260000|2022-06-10 20:01:00|169.11|167.31|169.12|167.32|169.13|167.33|169.1|167.3|7
1654891270000|2022-06-10 20:01:10|169.13|167.33|169.16|167.36|169.16|167.36|169.13|167.33|3
1654891280000|2022-06-10 20:01:20|169.15|167.35|169.13|167.33|169.16|167.36|169.12|167.32|6
1654891290000|2022-06-10 20:01:30|169.14|167.34|169.17|167.37|169.18|167.38|169.14|167.34|5
1654891300000|2022-06-10 20:01:40|169.16|167.36|169.19|167.39|169.19|167.39|169.15|167.35|14
1654891310000|2022-06-10 20:01:50|169.18|167.38|169.32|167.52|169.33|167.53|169.18|167.38|5
1654891320000|2022-06-10 20:02:00|169.33|167.53|169.33|167.53|169.33|167.53|169.31|167.51|9
1654891330000|2022-06-10 20:02:10|169.34|167.54|169.37|167.57|169.4|167.6|169.33|167.53|14
1654891340000|2022-06-10 20:02:20|169.38|167.58|169.37|167.57|169.38|167.58|169.37|167.57|2
1654891350000|2022-06-10 20:02:30|169.38|167.58|169.47|167.67|169.5|167.7|169.38|167.58|9
1654891360000|2022-06-10 20:02:40|169.48|167.68|169.61|167.81|169.76|167.96|169.48|167.68|17
1654891370000|2022-06-10 20:02:50|169.62|167.82|169.68|167.88|169.69|167.89|169.61|167.81|11
1654891380000|2022-06-10 20:03:00|169.67|167.87|169.67|167.87|169.67|167.87|169.6|167.8|11
1654891390000|2022-06-10 20:03:10|169.68|167.88|169.78|167.98|169.82|168.02|169.68|167.88|18
1654891400000|2022-06-10 20:03:20|169.76|167.96|169.75|167.95|169.77|167.97|169.75|167.95|5
1654891410000|2022-06-10 20:03:30|169.76|167.96|169.75|167.95|169.76|167.96|169.75|167.95|2
1654891420000|2022-06-10 20:03:40|169.76|167.96|169.75|167.95|169.76|167.96|169.75|167.95|2
1654891430000|2022-06-10 20:03:50|169.76|167.96|169.75|167.95|169.76|167.96|169.75|167.95|8
1654891440000|2022-06-10 20:04:00|169.69|167.89|169.71|167.91|169.71|167.91|169.69|167.89|7
1654891450000|2022-06-10 20:04:10|169.7|167.9|169.7|167.9|169.7|167.9|169.7|167.9|1
1654891460000|2022-06-10 20:04:20|169.71|167.91|169.71|167.91|169.72|167.92|169.7|167.9|7
1654891470000|2022-06-10 20:04:30|169.72|167.92|169.72|167.92|169.74|167.94|169.71|167.91|8
1654891480000|2022-06-10 20:04:40|169.73|167.93|169.69|167.89|169.73|167.93|169.69|167.89|4
1654891490000|2022-06-10 20:04:50|169.7|167.9|169.75|167.95|169.76|167.96|169.7|167.9|6
1654891500000|2022-06-10 20:05:00|169.74|167.94|169.75|167.95|169.76|167.96|169.73|167.93|9
1654891510000|2022-06-10 20:05:10|169.78|167.98|169.75|167.95|169.78|167.98|169.74|167.94|6
1654891520000|2022-06-10 20:05:20|169.74|167.94|169.7|167.9|169.76|167.96|169.7|167.9|7
1654891540000|2022-06-10 20:05:40|169.71|167.91|169.73|167.93|169.73|167.93|169.71|167.91|3
1654891550000|2022-06-10 20:05:50|169.74|167.94|169.75|167.95|169.77|167.97|169.74|167.94|6
1654891560000|2022-06-10 20:06:00|169.74|167.94|169.57|167.77|169.74|167.94|169.56|167.76|12
1654891570000|2022-06-10 20:06:10|169.58|167.78|169.58|167.78|169.59|167.79|169.58|167.78|3
1654891580000|2022-06-10 20:06:20|169.57|167.77|169.57|167.77|169.58|167.78|169.56|167.76|11
1654891590000|2022-06-10 20:06:30|169.56|167.76|169.57|167.77|169.57|167.77|169.56|167.76|4
1654891600000|2022-06-10 20:06:40|169.56|167.76|169.57|167.77|169.57|167.77|169.56|167.76|6
1654891610000|2022-06-10 20:06:50|169.56|167.76|169.52|167.72|169.57|167.77|169.52|167.72|8
1654891620000|2022-06-10 20:07:00|169.51|167.71|169.49|167.69|169.52|167.72|169.49|167.69|5
1654891630000|2022-06-10 20:07:10|169.48|167.68|169.49|167.69|169.49|167.69|169.47|167.67|7
1654891640000|2022-06-10 20:07:20|169.51|167.71|169.53|167.73|169.53|167.73|169.51|167.71|2
1654891650000|2022-06-10 20:07:30|169.54|167.74|169.54|167.74|169.54|167.74|169.52|167.72|4
1654891660000|2022-06-10 20:07:40|169.55|167.75|169.55|167.75|169.55|167.75|169.55|167.75|1
1654891670000|2022-06-10 20:07:50|169.54|167.74|169.55|167.75|169.55|167.75|169.54|167.74|2
1654891680000|2022-06-10 20:08:00|169.57|167.77|169.56|167.76|169.57|167.77|169.56|167.76|2
1654891690000|2022-06-10 20:08:10|169.54|167.74|169.53|167.73|169.54|167.74|169.53|167.73|2
1654891710000|2022-06-10 20:08:30|169.54|167.74|169.59|167.79|169.59|167.79|169.54|167.74|5
1654891720000|2022-06-10 20:08:40|169.6|167.8|169.59|167.79|169.6|167.8|169.59|167.79|2
1654891730000|2022-06-10 20:08:50|169.58|167.78|169.56|167.76|169.58|167.78|169.56|167.76|3
1654891740000|2022-06-10 20:09:00|169.58|167.78|169.53|167.73|169.58|167.78|169.53|167.73|6
1654891750000|2022-06-10 20:09:10|169.52|167.72|169.52|167.72|169.52|167.72|169.52|167.72|1
1654891770000|2022-06-10 20:09:30|169.54|167.74|169.56|167.76|169.56|167.76|169.54|167.74|3
1654891780000|2022-06-10 20:09:40|169.6|167.8|169.61|167.81|169.61|167.81|169.59|167.79|5
1654891790000|2022-06-10 20:09:50|169.62|167.82|169.64|167.84|169.64|167.84|169.62|167.82|5
1654891800000|2022-06-10 20:10:00|169.62|167.82|169.62|167.82|169.62|167.82|169.62|167.82|1
1654891820000|2022-06-10 20:10:20|169.63|167.83|169.64|167.84|169.64|167.84|169.63|167.83|2
1654891830000|2022-06-10 20:10:30|169.62|167.82|169.66|167.86|169.66|167.86|169.62|167.82|2
1654891840000|2022-06-10 20:10:40|169.65|167.85|169.64|167.84|169.65|167.85|169.64|167.84|2
1654891850000|2022-06-10 20:10:50|169.63|167.83|169.56|167.76|169.63|167.83|169.56|167.76|5
1654891860000|2022-06-10 20:11:00|169.55|167.75|169.57|167.77|169.57|167.77|169.55|167.75|3
1654891870000|2022-06-10 20:11:10|169.56|167.76|169.57|167.77|169.57|167.77|169.56|167.76|2
1654891880000|2022-06-10 20:11:20|169.63|167.83|169.61|167.81|169.64|167.84|169.59|167.79|12
1654891890000|2022-06-10 20:11:30|169.62|167.82|169.81|168.01|169.83|168.03|169.61|167.81|17
1654891910000|2022-06-10 20:11:50|169.77|167.97|169.69|167.89|169.78|167.98|169.69|167.89|7
1654891920000|2022-06-10 20:12:00|169.7|167.9|169.72|167.92|169.72|167.92|169.7|167.9|3
1654891930000|2022-06-10 20:12:10|169.71|167.91|169.75|167.95|169.78|167.98|169.71|167.91|15
1654891940000|2022-06-10 20:12:20|169.76|167.96|169.74|167.94|169.77|167.97|169.74|167.94|9
1654891950000|2022-06-10 20:12:30|169.75|167.95|169.73|167.93|169.75|167.95|169.73|167.93|5
1654891960000|2022-06-10 20:12:40|169.74|167.94|169.83|168.03|169.83|168.03|169.72|167.92|9
1654891970000|2022-06-10 20:12:50|169.82|168.02|169.78|167.98|169.82|168.02|169.77|167.97|9
1654891980000|2022-06-10 20:13:00|169.79|167.99|169.88|168.08|169.88|168.08|169.79|167.99|7
1654891990000|2022-06-10 20:13:10|169.89|168.09|169.84|168.04|169.89|168.09|169.84|168.04|8
1654892000000|2022-06-10 20:13:20|169.83|168.03|169.76|167.96|169.83|168.03|169.75|167.95|8
1654892010000|2022-06-10 20:13:30|169.77|167.97|169.59|167.79|169.77|167.97|169.58|167.78|9
1654892020000|2022-06-10 20:13:40|169.6|167.8|169.62|167.82|169.63|167.83|169.6|167.8|4
1654892030000|2022-06-10 20:13:50|169.63|167.83|169.65|167.85|169.65|167.85|169.63|167.83|4
1654892040000|2022-06-10 20:14:00|169.64|167.84|169.64|167.84|169.64|167.84|169.63|167.83|11
1654892050000|2022-06-10 20:14:10|169.63|167.83|169.58|167.78|169.63|167.83|169.58|167.78|4
1654892060000|2022-06-10 20:14:20|169.57|167.77|169.59|167.79|169.6|167.8|169.56|167.76|7
1654892070000|2022-06-10 20:14:30|169.58|167.78|169.57|167.77|169.58|167.78|169.56|167.76|4
1654892080000|2022-06-10 20:14:40|169.56|167.76|169.53|167.73|169.57|167.77|169.53|167.73|4
1654892090000|2022-06-10 20:14:50|169.52|167.72|169.51|167.71|169.52|167.72|169.47|167.67|6
1654892100000|2022-06-10 20:15:00|169.5|167.7|169.5|167.7|169.5|167.7|169.5|167.7|1
1654892110000|2022-06-10 20:15:10|169.51|167.71|169.53|167.73|169.53|167.73|169.51|167.71|3
1654892120000|2022-06-10 20:15:20|169.52|167.72|169.62|167.82|169.63|167.83|169.52|167.72|12
1654892130000|2022-06-10 20:15:30|169.61|167.81|169.59|167.79|169.61|167.81|169.58|167.78|6
1654892140000|2022-06-10 20:15:40|169.61|167.81|169.6|167.8|169.61|167.81|169.6|167.8|4
1654892160000|2022-06-10 20:16:00|169.59|167.79|169.58|167.78|169.6|167.8|169.57|167.77|8
1654892170000|2022-06-10 20:16:10|169.59|167.79|169.6|167.8|169.6|167.8|169.57|167.77|6
1654892180000|2022-06-10 20:16:20|169.58|167.78|169.58|167.78|169.58|167.78|169.58|167.78|1
1654892190000|2022-06-10 20:16:30|169.59|167.79|169.62|167.82|169.65|167.85|169.59|167.79|9
1654892200000|2022-06-10 20:16:40|169.63|167.83|169.72|167.92|169.77|167.97|169.63|167.83|11
1654892210000|2022-06-10 20:16:50|169.71|167.91|169.72|167.92|169.73|167.93|169.71|167.91|6
1654892220000|2022-06-10 20:17:00|169.73|167.93|169.72|167.92|169.73|167.93|169.72|167.92|2
1654892260000|2022-06-10 20:17:40|169.73|167.93|169.72|167.92|169.73|167.93|169.72|167.92|2
1654892300000|2022-06-10 20:18:20|169.71|167.91|169.71|167.91|169.71|167.91|169.71|167.91|1
1654892310000|2022-06-10 20:18:30|169.72|167.92|169.71|167.91|169.72|167.92|169.71|167.91|2
1654892320000|2022-06-10 20:18:40|169.69|167.89|169.62|167.82|169.69|167.89|169.61|167.81|7
1654892330000|2022-06-10 20:18:50|169.61|167.81|169.56|167.76|169.61|167.81|169.56|167.76|5
1654892340000|2022-06-10 20:19:00|169.57|167.77|169.65|167.85|169.65|167.85|169.57|167.77|6
1654892350000|2022-06-10 20:19:10|169.66|167.86|169.6|167.8|169.66|167.86|169.6|167.8|7
1654892360000|2022-06-10 20:19:20|169.61|167.81|169.63|167.83|169.63|167.83|169.61|167.81|3
1654892370000|2022-06-10 20:19:30|169.64|167.84|169.65|167.85|169.66|167.86|169.64|167.84|6
1654892380000|2022-06-10 20:19:40|169.66|167.86|169.64|167.84|169.66|167.86|169.64|167.84|10
1654892400000|2022-06-10 20:20:00|169.62|167.82|169.56|167.76|169.62|167.82|169.56|167.76|5
1654892410000|2022-06-10 20:20:10|169.53|167.73|169.48|167.68|169.53|167.73|169.48|167.68|3
1654892420000|2022-06-10 20:20:20|169.49|167.69|169.51|167.71|169.51|167.71|169.49|167.69|3
1654892430000|2022-06-10 20:20:30|169.52|167.72|169.55|167.75|169.55|167.75|169.52|167.72|4
1654892440000|2022-06-10 20:20:40|169.54|167.74|169.64|167.84|169.64|167.84|169.53|167.73|14
1654892450000|2022-06-10 20:20:50|169.63|167.83|169.55|167.75|169.63|167.83|169.54|167.74|8
1654892460000|2022-06-10 20:21:00|169.56|167.76|169.54|167.74|169.56|167.76|169.54|167.74|5
1654892470000|2022-06-10 20:21:10|169.55|167.75|169.65|167.85|169.65|167.85|169.55|167.75|8
1654892480000|2022-06-10 20:21:20|169.66|167.86|169.68|167.88|169.68|167.88|169.66|167.86|4
1654892490000|2022-06-10 20:21:30|169.7|167.9|169.66|167.86|169.7|167.9|169.66|167.86|12
1654892500000|2022-06-10 20:21:40|169.67|167.87|169.66|167.86|169.67|167.87|169.66|167.86|6
1654892510000|2022-06-10 20:21:50|169.67|167.87|169.71|167.91|169.71|167.91|169.66|167.86|10
1654892520000|2022-06-10 20:22:00|169.74|167.94|169.91|168.11|169.94|168.14|169.74|167.94|27
1654892530000|2022-06-10 20:22:10|169.9|168.1|169.81|168.01|169.9|168.1|169.8|168|9
1654892540000|2022-06-10 20:22:20|169.8|168|169.76|167.96|169.8|168|169.75|167.95|5
1654892550000|2022-06-10 20:22:30|169.75|167.95|169.73|167.93|169.75|167.95|169.7|167.9|9
1654892560000|2022-06-10 20:22:40|169.74|167.94|169.76|167.96|169.79|167.99|169.74|167.94|8
1654892570000|2022-06-10 20:22:50|169.75|167.95|169.77|167.97|169.79|167.99|169.75|167.95|11
1654892580000|2022-06-10 20:23:00|169.78|167.98|169.76|167.96|169.78|167.98|169.76|167.96|5
1654892590000|2022-06-10 20:23:10|169.75|167.95|169.6|167.8|169.75|167.95|169.6|167.8|9
1654892600000|2022-06-10 20:23:20|169.59|167.79|169.59|167.79|169.6|167.8|169.59|167.79|5
1654892610000|2022-06-10 20:23:30|169.58|167.78|169.6|167.8|169.6|167.8|169.58|167.78|11
1654892620000|2022-06-10 20:23:40|169.59|167.79|169.59|167.79|169.6|167.8|169.59|167.79|5
1654892640000|2022-06-10 20:24:00|169.58|167.78|169.5|167.7|169.58|167.78|169.5|167.7|5
1654892650000|2022-06-10 20:24:10|169.47|167.67|169.48|167.68|169.49|167.69|169.47|167.67|6
1654892660000|2022-06-10 20:24:20|169.49|167.69|169.48|167.68|169.51|167.71|169.48|167.68|8
1654892670000|2022-06-10 20:24:30|169.47|167.67|169.45|167.65|169.47|167.67|169.42|167.62|5
1654892680000|2022-06-10 20:24:40|169.46|167.66|169.55|167.75|169.55|167.75|169.46|167.66|8
1654892690000|2022-06-10 20:24:50|169.59|167.79|169.54|167.74|169.59|167.79|169.54|167.74|6
1654892700000|2022-06-10 20:25:00|169.53|167.73|169.57|167.77|169.59|167.79|169.53|167.73|10
1654892710000|2022-06-10 20:25:10|169.58|167.78|169.57|167.77|169.6|167.8|169.56|167.76|11
1654892720000|2022-06-10 20:25:20|169.56|167.76|169.57|167.77|169.57|167.77|169.54|167.74|9
1654892730000|2022-06-10 20:25:30|169.58|167.78|169.58|167.78|169.58|167.78|169.57|167.77|9
1654892740000|2022-06-10 20:25:40|169.57|167.77|169.63|167.83|169.63|167.83|169.57|167.77|11
1654892750000|2022-06-10 20:25:50|169.62|167.82|169.61|167.81|169.63|167.83|169.61|167.81|12
1654892760000|2022-06-10 20:26:00|169.62|167.82|169.54|167.74|169.62|167.82|169.53|167.73|16
1654892770000|2022-06-10 20:26:10|169.53|167.73|169.43|167.63|169.54|167.74|169.42|167.62|10
1654892780000|2022-06-10 20:26:20|169.44|167.64|169.42|167.62|169.44|167.64|169.42|167.62|7
1654892790000|2022-06-10 20:26:30|169.43|167.63|169.41|167.61|169.43|167.63|169.41|167.61|5
1654892800000|2022-06-10 20:26:40|169.43|167.63|169.51|167.71|169.51|167.71|169.43|167.63|8
1654892810000|2022-06-10 20:26:50|169.5|167.7|169.5|167.7|169.51|167.71|169.5|167.7|5
1654892820000|2022-06-10 20:27:00|169.51|167.71|169.49|167.69|169.51|167.71|169.49|167.69|3
1654892830000|2022-06-10 20:27:10|169.48|167.68|169.48|167.68|169.48|167.68|169.48|167.68|1
1654892850000|2022-06-10 20:27:30|169.5|167.7|169.5|167.7|169.51|167.71|169.5|167.7|3
1654892860000|2022-06-10 20:27:40|169.51|167.71|169.5|167.7|169.51|167.71|169.5|167.7|2
1654892870000|2022-06-10 20:27:50|169.49|167.69|169.5|167.7|169.5|167.7|169.49|167.69|4
1654892880000|2022-06-10 20:28:00|169.49|167.69|169.49|167.69|169.5|167.7|169.48|167.68|7
1654892890000|2022-06-10 20:28:10|169.5|167.7|169.52|167.72|169.54|167.74|169.5|167.7|12
1654892900000|2022-06-10 20:28:20|169.53|167.73|169.52|167.72|169.53|167.73|169.51|167.71|4
1654892910000|2022-06-10 20:28:30|169.53|167.73|169.54|167.74|169.54|167.74|169.53|167.73|2
1654892920000|2022-06-10 20:28:40|169.53|167.73|169.55|167.75|169.55|167.75|169.5|167.7|7
1654892940000|2022-06-10 20:29:00|169.54|167.74|169.67|167.87|169.67|167.87|169.54|167.74|3
1654892950000|2022-06-10 20:29:10|169.65|167.85|169.66|167.86|169.67|167.87|169.63|167.83|11
1654892960000|2022-06-10 20:29:20|169.65|167.85|169.66|167.86|169.66|167.86|169.64|167.84|4
1654892970000|2022-06-10 20:29:30|169.65|167.85|169.66|167.86|169.69|167.89|169.65|167.85|7
1654892980000|2022-06-10 20:29:40|169.67|167.87|169.73|167.93|169.73|167.93|169.67|167.87|7
1654892990000|2022-06-10 20:29:50|169.72|167.92|169.65|167.85|169.72|167.92|169.65|167.85|4
1654893000000|2022-06-10 20:30:00|169.63|167.83|169.73|167.93|169.73|167.93|169.62|167.82|11
1654893010000|2022-06-10 20:30:10|169.72|167.92|169.72|167.92|169.74|167.94|169.72|167.92|5
1654893020000|2022-06-10 20:30:20|169.73|167.93|169.72|167.92|169.77|167.97|169.72|167.92|12
1654893030000|2022-06-10 20:30:30|169.7|167.9|169.71|167.91|169.71|167.91|169.7|167.9|2
1654893040000|2022-06-10 20:30:40|169.72|167.92|169.78|167.98|169.78|167.98|169.72|167.92|6
1654893060000|2022-06-10 20:31:00|169.77|167.97|169.68|167.88|169.77|167.97|169.67|167.87|11
1654893070000|2022-06-10 20:31:10|169.69|167.89|169.73|167.93|169.73|167.93|169.67|167.87|14
1654893080000|2022-06-10 20:31:20|169.72|167.92|169.68|167.88|169.72|167.92|169.68|167.88|7
1654893090000|2022-06-10 20:31:30|169.7|167.9|169.7|167.9|169.7|167.9|169.69|167.89|3
1654893100000|2022-06-10 20:31:40|169.69|167.89|169.7|167.9|169.7|167.9|169.69|167.89|4
1654893110000|2022-06-10 20:31:50|169.71|167.91|169.78|167.98|169.78|167.98|169.71|167.91|4
1654893120000|2022-06-10 20:32:00|169.77|167.97|169.76|167.96|169.77|167.97|169.76|167.96|2
1654893130000|2022-06-10 20:32:10|169.77|167.97|169.84|168.04|169.84|168.04|169.77|167.97|6
1654893140000|2022-06-10 20:32:20|169.83|168.03|169.83|168.03|169.84|168.04|169.83|168.03|3
1654893150000|2022-06-10 20:32:30|169.82|168.02|169.81|168.01|169.86|168.06|169.81|168.01|9
1654893160000|2022-06-10 20:32:40|169.8|168|169.89|168.09|169.89|168.09|169.8|168|10
1654893170000|2022-06-10 20:32:50|169.88|168.08|169.87|168.07|169.88|168.08|169.87|168.07|2
1654893180000|2022-06-10 20:33:00|169.88|168.08|169.92|168.12|169.92|168.12|169.88|168.08|9
1654893190000|2022-06-10 20:33:10|169.94|168.14|169.99|168.19|169.99|168.19|169.94|168.14|5
1654893200000|2022-06-10 20:33:20|169.98|168.18|169.98|168.18|169.98|168.18|169.97|168.17|5
1654893210000|2022-06-10 20:33:30|169.99|168.19|169.98|168.18|169.99|168.19|169.98|168.18|4
1654893220000|2022-06-10 20:33:40|169.99|168.19|169.98|168.18|169.99|168.19|169.98|168.18|12
1654893230000|2022-06-10 20:33:50|169.99|168.19|169.93|168.13|169.99|168.19|169.92|168.12|5
1654893240000|2022-06-10 20:34:00|169.92|168.12|169.92|168.12|169.92|168.12|169.92|168.12|1
1654893250000|2022-06-10 20:34:10|169.93|168.13|169.93|168.13|169.93|168.13|169.93|168.13|1
1654893260000|2022-06-10 20:34:20|169.92|168.12|169.92|168.12|169.92|168.12|169.92|168.12|1
1654893280000|2022-06-10 20:34:40|169.93|168.13|169.93|168.13|169.93|168.13|169.93|168.13|1
1654893290000|2022-06-10 20:34:50|169.94|168.14|169.99|168.19|169.99|168.19|169.94|168.14|6
1654893300000|2022-06-10 20:35:00|169.97|168.17|170|168.2|170.01|168.21|169.97|168.17|7
1654893310000|2022-06-10 20:35:10|169.98|168.18|169.98|168.18|169.98|168.18|169.98|168.18|1
1654893320000|2022-06-10 20:35:20|169.99|168.19|169.99|168.19|169.99|168.19|169.98|168.18|3
1654893330000|2022-06-10 20:35:30|169.98|168.18|169.98|168.18|169.98|168.18|169.98|168.18|1
1654893340000|2022-06-10 20:35:40|169.97|168.17|169.99|168.19|169.99|168.19|169.97|168.17|4
1654893350000|2022-06-10 20:35:50|170.02|168.22|170.05|168.25|170.05|168.25|170|168.2|9
1654893360000|2022-06-10 20:36:00|170.06|168.26|170.06|168.26|170.1|168.3|170.06|168.26|6
1654893370000|2022-06-10 20:36:10|170.07|168.27|170.07|168.27|170.07|168.27|170.06|168.26|5
1654893380000|2022-06-10 20:36:20|170.06|168.26|170.1|168.3|170.1|168.3|170.06|168.26|7
1654893390000|2022-06-10 20:36:30|170.11|168.31|170.11|168.31|170.11|168.31|170.09|168.29|5
1654893400000|2022-06-10 20:36:40|170.1|168.3|170.07|168.27|170.1|168.3|170.06|168.26|4
1654893410000|2022-06-10 20:36:50|170.08|168.28|170.08|168.28|170.09|168.29|170.08|168.28|3
1654893420000|2022-06-10 20:37:00|170.09|168.29|170.11|168.31|170.12|168.32|170.09|168.29|5
1654893430000|2022-06-10 20:37:10|170.12|168.32|170.12|168.32|170.12|168.32|170.12|168.32|1
1654893450000|2022-06-10 20:37:30|170.14|168.34|170.15|168.35|170.15|168.35|170.14|168.34|2
1654893460000|2022-06-10 20:37:40|170.14|168.34|170.14|168.34|170.14|168.34|170.14|168.34|1
1654893470000|2022-06-10 20:37:50|170.15|168.35|170.15|168.35|170.15|168.35|170.15|168.35|1
1654893480000|2022-06-10 20:38:00|170.16|168.36|170.11|168.31|170.16|168.36|170.1|168.3|5
1654893490000|2022-06-10 20:38:10|170.1|168.3|170.08|168.28|170.1|168.3|170.08|168.28|3
1654893500000|2022-06-10 20:38:20|170.09|168.29|170.1|168.3|170.1|168.3|170.09|168.29|2
1654893510000|2022-06-10 20:38:30|170.11|168.31|170.1|168.3|170.12|168.32|170.1|168.3|4
1654893520000|2022-06-10 20:38:40|170.11|168.31|170.11|168.31|170.12|168.32|170.1|168.3|5
1654893530000|2022-06-10 20:38:50|170.12|168.32|170.15|168.35|170.15|168.35|170.12|168.32|5
1654893540000|2022-06-10 20:39:00|170.16|168.36|170.3|168.5|170.32|168.52|170.16|168.36|5
1654893550000|2022-06-10 20:39:10|170.32|168.52|170.32|168.52|170.32|168.52|170.32|168.52|1
1654893560000|2022-06-10 20:39:20|170.33|168.53|170.3|168.5|170.33|168.53|170.28|168.48|9
1654893570000|2022-06-10 20:39:30|170.31|168.51|170.32|168.52|170.32|168.52|170.3|168.5|8
1654893580000|2022-06-10 20:39:40|170.33|168.53|170.36|168.56|170.36|168.56|170.33|168.53|6
1654893590000|2022-06-10 20:39:50|170.35|168.55|170.34|168.54|170.35|168.55|170.34|168.54|2
1654893600000|2022-06-10 20:40:00|170.35|168.55|170.38|168.58|170.38|168.58|170.35|168.55|5
1654893610000|2022-06-10 20:40:10|170.37|168.57|170.36|168.56|170.37|168.57|170.35|168.55|4
1654893620000|2022-06-10 20:40:20|170.35|168.55|170.36|168.56|170.36|168.56|170.35|168.55|8
1654893630000|2022-06-10 20:40:30|170.35|168.55|170.35|168.55|170.36|168.56|170.35|168.55|3
1654893640000|2022-06-10 20:40:40|170.34|168.54|170.34|168.54|170.34|168.54|170.34|168.54|1
1654893650000|2022-06-10 20:40:50|170.33|168.53|170.28|168.48|170.33|168.53|170.28|168.48|4
1654893670000|2022-06-10 20:41:10|170.29|168.49|170.29|168.49|170.29|168.49|170.29|168.49|1
1654893680000|2022-06-10 20:41:20|170.28|168.48|170.24|168.44|170.28|168.48|170.24|168.44|3
1654893690000|2022-06-10 20:41:30|170.25|168.45|170.2|168.4|170.25|168.45|170.19|168.39|8
1654893700000|2022-06-10 20:41:40|170.19|168.39|170.16|168.36|170.19|168.39|170.16|168.36|2
1654893720000|2022-06-10 20:42:00|170.12|168.32|170.05|168.25|170.12|168.32|170.05|168.25|6
1654893730000|2022-06-10 20:42:10|170.03|168.23|170|168.2|170.03|168.23|169.97|168.17|14
1654893740000|2022-06-10 20:42:20|170.01|168.21|170.04|168.24|170.05|168.25|170.01|168.21|9
1654893750000|2022-06-10 20:42:30|170.05|168.25|170.09|168.29|170.17|168.37|170.05|168.25|13
1654893760000|2022-06-10 20:42:40|170.08|168.28|170.05|168.25|170.09|168.29|170.05|168.25|5
1654893780000|2022-06-10 20:43:00|170.04|168.24|170.07|168.27|170.07|168.27|170.04|168.24|6
1654893790000|2022-06-10 20:43:10|170.06|168.26|170.05|168.25|170.09|168.29|170.05|168.25|8
1654893800000|2022-06-10 20:43:20|170.04|168.24|170.05|168.25|170.05|168.25|170.04|168.24|2
1654893810000|2022-06-10 20:43:30|170.06|168.26|170.13|168.33|170.14|168.34|170.06|168.26|8
1654893820000|2022-06-10 20:43:40|170.12|168.32|170.13|168.33|170.13|168.33|170.12|168.32|2
1654893830000|2022-06-10 20:43:50|170.12|168.32|170.08|168.28|170.12|168.32|170.08|168.28|4
1654893840000|2022-06-10 20:44:00|170.09|168.29|170.09|168.29|170.09|168.29|170.09|168.29|1
1654893850000|2022-06-10 20:44:10|170.1|168.3|170.09|168.29|170.12|168.32|170.09|168.29|8
1654893860000|2022-06-10 20:44:20|170.11|168.31|170.09|168.29|170.11|168.31|170.09|168.29|7
1654893870000|2022-06-10 20:44:30|170.08|168.28|170.08|168.28|170.09|168.29|170.06|168.26|8
1654893880000|2022-06-10 20:44:40|170.07|168.27|169.99|168.19|170.07|168.27|169.99|168.19|5
1654893890000|2022-06-10 20:44:50|169.98|168.18|169.97|168.17|169.99|168.19|169.96|168.16|5
1654893900000|2022-06-10 20:45:00|169.96|168.16|170.08|168.28|170.1|168.3|169.96|168.16|18
1654893910000|2022-06-10 20:45:10|170.07|168.27|170|168.2|170.07|168.27|170|168.2|5
1654893920000|2022-06-10 20:45:20|170.01|168.21|170.04|168.24|170.04|168.24|170|168.2|9
1654893930000|2022-06-10 20:45:30|170.05|168.25|170.09|168.29|170.09|168.29|170.05|168.25|5
1654893940000|2022-06-10 20:45:40|170.1|168.3|170.11|168.31|170.11|168.31|170.1|168.3|4
1654893950000|2022-06-10 20:45:50|170.12|168.32|170.13|168.33|170.13|168.33|170.12|168.32|2
1654893960000|2022-06-10 20:46:00|170.15|168.35|170.2|168.4|170.21|168.41|170.15|168.35|7
1654893970000|2022-06-10 20:46:10|170.21|168.41|170.21|168.41|170.21|168.41|170.21|168.41|1
1654893990000|2022-06-10 20:46:30|170.2|168.4|170.19|168.39|170.2|168.4|170.19|168.39|2
1654894010000|2022-06-10 20:46:50|170.2|168.4|170.19|168.39|170.2|168.4|170.19|168.39|2
1654894020000|2022-06-10 20:47:00|170.2|168.4|170.2|168.4|170.2|168.4|170.2|168.4|1
1654894030000|2022-06-10 20:47:10|170.19|168.39|170.15|168.35|170.19|168.39|170.14|168.34|5
1654894040000|2022-06-10 20:47:20|170.14|168.34|170.09|168.29|170.14|168.34|170.09|168.29|6
1654894050000|2022-06-10 20:47:30|170.07|168.27|170.07|168.27|170.07|168.27|170.07|168.27|1
1654894060000|2022-06-10 20:47:40|170.06|168.26|169.99|168.19|170.06|168.26|169.98|168.18|10
1654894070000|2022-06-10 20:47:50|169.98|168.18|169.98|168.18|169.99|168.19|169.98|168.18|5
1654894080000|2022-06-10 20:48:00|169.96|168.16|169.94|168.14|169.96|168.16|169.94|168.14|7
1654894090000|2022-06-10 20:48:10|169.93|168.13|169.89|168.09|169.93|168.13|169.89|168.09|4
1654894100000|2022-06-10 20:48:20|169.88|168.08|169.77|167.97|169.88|168.08|169.77|167.97|8
1654894110000|2022-06-10 20:48:30|169.76|167.96|169.71|167.91|169.76|167.96|169.66|167.86|13
1654894120000|2022-06-10 20:48:40|169.7|167.9|169.72|167.92|169.72|167.92|169.68|167.88|11
1654894130000|2022-06-10 20:48:50|169.73|167.93|169.69|167.89|169.73|167.93|169.69|167.89|3
1654894140000|2022-06-10 20:49:00|169.7|167.9|169.75|167.95|169.76|167.96|169.7|167.9|6
1654894150000|2022-06-10 20:49:10|169.78|167.98|169.86|168.06|169.87|168.07|169.78|167.98|3
1654894160000|2022-06-10 20:49:20|169.87|168.07|169.87|168.07|169.87|168.07|169.87|168.07|1
1654894170000|2022-06-10 20:49:30|169.88|168.08|169.78|167.98|169.88|168.08|169.77|167.97|10
1654894180000|2022-06-10 20:49:40|169.77|167.97|169.79|167.99|169.79|167.99|169.77|167.97|4
1654894190000|2022-06-10 20:49:50|169.8|168|169.79|167.99|169.8|168|169.79|167.99|2
1654894200000|2022-06-10 20:50:00|169.77|167.97|169.76|167.96|169.78|167.98|169.68|167.88|9
1654894210000|2022-06-10 20:50:10|169.75|167.95|169.79|167.99|169.79|167.99|169.75|167.95|4
1654894220000|2022-06-10 20:50:20|169.78|167.98|169.79|167.99|169.79|167.99|169.76|167.96|6
1654894230000|2022-06-10 20:50:30|169.8|168|169.87|168.07|169.88|168.08|169.8|168|5
1654894240000|2022-06-10 20:50:40|169.88|168.08|169.87|168.07|169.88|168.08|169.87|168.07|2
1654894250000|2022-06-10 20:50:50|169.88|168.08|169.94|168.14|169.94|168.14|169.88|168.08|4
1654894270000|2022-06-10 20:51:10|169.92|168.12|169.98|168.18|169.98|168.18|169.92|168.12|6
1654894280000|2022-06-10 20:51:20|169.97|168.17|169.97|168.17|169.98|168.18|169.97|168.17|3
1654894300000|2022-06-10 20:51:40|169.96|168.16|169.96|168.16|169.96|168.16|169.96|168.16|1
1654894310000|2022-06-10 20:51:50|169.97|168.17|169.97|168.17|169.97|168.17|169.97|168.17|1
1654894320000|2022-06-10 20:52:00|169.96|168.16|169.9|168.1|169.96|168.16|169.9|168.1|7
1654894340000|2022-06-10 20:52:20|169.89|168.09|169.78|167.98|169.9|168.1|169.78|167.98|5
1654894350000|2022-06-10 20:52:30|169.81|168.01|169.82|168.02|169.82|168.02|169.81|168.01|6
1654894360000|2022-06-10 20:52:40|169.81|168.01|169.75|167.95|169.82|168.02|169.75|167.95|7
1654894370000|2022-06-10 20:52:50|169.76|167.96|169.76|167.96|169.76|167.96|169.75|167.95|13
1654894380000|2022-06-10 20:53:00|169.75|167.95|169.7|167.9|169.76|167.96|169.7|167.9|10
1654894390000|2022-06-10 20:53:10|169.76|167.96|169.76|167.96|169.76|167.96|169.76|167.96|1
1654894400000|2022-06-10 20:53:20|169.77|167.97|169.72|167.92|169.77|167.97|169.72|167.92|8
1654894410000|2022-06-10 20:53:30|169.73|167.93|169.73|167.93|169.73|167.93|169.73|167.93|1
1654930890000|2022-06-11 07:01:30|169.52|167.72|169.52|167.72|169.52|167.72|169.52|167.72|1
1654930900000|2022-06-11 07:01:40|169.51|167.71|169.51|167.71|169.52|167.72|169.51|167.71|3
1654930910000|2022-06-11 07:01:50|169.52|167.72|169.51|167.71|169.52|167.72|169.5|167.7|6
1654930920000|2022-06-11 07:02:00|169.52|167.72|169.51|167.71|169.52|167.72|169.51|167.71|2
1654930930000|2022-06-11 07:02:10|169.53|167.73|169.51|167.71|169.53|167.73|169.51|167.71|3
1654930940000|2022-06-11 07:02:20|169.52|167.72|169.51|167.71|169.52|167.72|169.51|167.71|4
1654930950000|2022-06-11 07:02:30|169.52|167.72|169.52|167.72|169.52|167.72|169.52|167.72|1
1654930970000|2022-06-11 07:02:50|169.53|167.73|169.53|167.73|169.54|167.74|169.52|167.72|5
1654930980000|2022-06-11 07:03:00|169.54|167.74|169.53|167.73|169.55|167.75|169.53|167.73|7
1654930990000|2022-06-11 07:03:10|169.54|167.74|169.54|167.74|169.55|167.75|169.54|167.74|3
1654931000000|2022-06-11 07:03:20|169.55|167.75|169.62|167.82|169.66|167.86|169.54|167.74|6
1654931010000|2022-06-11 07:03:30|169.63|167.83|169.63|167.83|169.63|167.83|169.61|167.81|5
1654931030000|2022-06-11 07:03:50|169.62|167.82|169.7|167.9|169.7|167.9|169.62|167.82|9
1654931040000|2022-06-11 07:04:00|169.69|167.89|169.69|167.89|169.72|167.92|169.68|167.88|7
1654931050000|2022-06-11 07:04:10|169.68|167.88|169.68|167.88|169.68|167.88|169.68|167.88|1
1654931060000|2022-06-11 07:04:20|169.67|167.87|169.66|167.86|169.68|167.88|169.66|167.86|4
1654931070000|2022-06-11 07:04:30|169.67|167.87|169.7|167.9|169.72|167.92|169.65|167.85|10
1654931080000|2022-06-11 07:04:40|169.69|167.89|169.69|167.89|169.69|167.89|169.68|167.88|3
1654931090000|2022-06-11 07:04:50|169.68|167.88|169.67|167.87|169.68|167.88|169.67|167.87|2
1654931100000|2022-06-11 07:05:00|169.64|167.84|169.64|167.84|169.64|167.84|169.64|167.84|1
1654931110000|2022-06-11 07:05:10|169.62|167.82|169.57|167.77|169.62|167.82|169.57|167.77|7
1654931120000|2022-06-11 07:05:20|169.58|167.78|169.61|167.81|169.61|167.81|169.57|167.77|5
1654931130000|2022-06-11 07:05:30|169.58|167.78|169.57|167.77|169.58|167.78|169.57|167.77|4
1654931140000|2022-06-11 07:05:40|169.58|167.78|169.57|167.77|169.58|167.78|169.57|167.77|2
1654931150000|2022-06-11 07:05:50|169.58|167.78|169.62|167.82|169.62|167.82|169.58|167.78|4
1654931160000|2022-06-11 07:06:00|169.63|167.83|169.63|167.83|169.65|167.85|169.63|167.83|8
1654931170000|2022-06-11 07:06:10|169.64|167.84|169.68|167.88|169.7|167.9|169.64|167.84|8
1654931180000|2022-06-11 07:06:20|169.67|167.87|169.68|167.88|169.68|167.88|169.67|167.87|2
1654931190000|2022-06-11 07:06:30|169.69|167.89|169.88|168.08|169.93|168.13|169.68|167.88|10
1654931200000|2022-06-11 07:06:40|169.89|168.09|169.93|168.13|169.93|168.13|169.89|168.09|3
1654931210000|2022-06-11 07:06:50|169.92|168.12|169.91|168.11|169.93|168.13|169.91|168.11|5
1654931220000|2022-06-11 07:07:00|169.92|168.12|169.91|168.11|169.93|168.13|169.91|168.11|4
1654931230000|2022-06-11 07:07:10|169.88|168.08|169.86|168.06|169.88|168.08|169.84|168.04|6
1654931270000|2022-06-11 07:07:50|169.87|168.07|169.9|168.1|169.93|168.13|169.87|168.07|11
1654931280000|2022-06-11 07:08:00|169.91|168.11|169.88|168.08|169.91|168.11|169.88|168.08|4
1654931290000|2022-06-11 07:08:10|169.87|168.07|169.77|167.97|169.87|168.07|169.76|167.96|8
1654931300000|2022-06-11 07:08:20|169.76|167.96|169.66|167.86|169.76|167.96|169.66|167.86|7
1654931310000|2022-06-11 07:08:30|169.68|167.88|169.71|167.91|169.72|167.92|169.65|167.85|16
1654931320000|2022-06-11 07:08:40|169.7|167.9|169.72|167.92|169.72|167.92|169.7|167.9|3
1654931330000|2022-06-11 07:08:50|169.71|167.91|169.69|167.89|169.71|167.91|169.69|167.89|11
1654931340000|2022-06-11 07:09:00|169.7|167.9|169.65|167.85|169.72|167.92|169.65|167.85|8
1654931350000|2022-06-11 07:09:10|169.67|167.87|169.69|167.89|169.69|167.89|169.67|167.87|5
1654931360000|2022-06-11 07:09:20|169.68|167.88|169.72|167.92|169.72|167.92|169.6|167.8|13
1654931370000|2022-06-11 07:09:30|169.71|167.91|169.73|167.93|169.73|167.93|169.7|167.9|3
1654931380000|2022-06-11 07:09:40|169.74|167.94|169.73|167.93|169.75|167.95|169.73|167.93|8
1654931390000|2022-06-11 07:09:50|169.75|167.95|169.74|167.94|169.76|167.96|169.74|167.94|4
1654931410000|2022-06-11 07:10:10|169.73|167.93|169.73|167.93|169.73|167.93|169.73|167.93|1
1654931420000|2022-06-11 07:10:20|169.72|167.92|169.74|167.94|169.74|167.94|169.72|167.92|5
1654931430000|2022-06-11 07:10:30|169.73|167.93|169.73|167.93|169.74|167.94|169.73|167.93|3
1654931440000|2022-06-11 07:10:40|169.74|167.94|169.74|167.94|169.74|167.94|169.74|167.94|1
1654931450000|2022-06-11 07:10:50|169.73|167.93|169.67|167.87|169.73|167.93|169.67|167.87|7
1654931460000|2022-06-11 07:11:00|169.68|167.88|169.66|167.86|169.68|167.88|169.65|167.85|5
1654931470000|2022-06-11 07:11:10|169.65|167.85|169.66|167.86|169.66|167.86|169.65|167.85|4
1654931480000|2022-06-11 07:11:20|169.65|167.85|169.65|167.85|169.65|167.85|169.65|167.85|1
1654931490000|2022-06-11 07:11:30|169.66|167.86|169.73|167.93|169.73|167.93|169.66|167.86|6
1654931500000|2022-06-11 07:11:40|169.74|167.94|169.73|167.93|169.74|167.94|169.73|167.93|2
1654931510000|2022-06-11 07:11:50|169.74|167.94|169.74|167.94|169.74|167.94|169.74|167.94|1
1654931520000|2022-06-11 07:12:00|169.73|167.93|169.71|167.91|169.74|167.94|169.7|167.9|7
1654931530000|2022-06-11 07:12:10|169.72|167.92|169.68|167.88|169.72|167.92|169.68|167.88|5
1654931540000|2022-06-11 07:12:20|169.69|167.89|169.72|167.92|169.73|167.93|169.69|167.89|6
1654931550000|2022-06-11 07:12:30|169.71|167.91|169.65|167.85|169.71|167.91|169.65|167.85|9
1654931560000|2022-06-11 07:12:40|169.63|167.83|169.63|167.83|169.63|167.83|169.6|167.8|6
1654931570000|2022-06-11 07:12:50|169.62|167.82|169.61|167.81|169.62|167.82|169.6|167.8|5
1654931580000|2022-06-11 07:13:00|169.62|167.82|169.64|167.84|169.64|167.84|169.61|167.81|9
1654931590000|2022-06-11 07:13:10|169.63|167.83|169.67|167.87|169.71|167.91|169.63|167.83|7
1654931600000|2022-06-11 07:13:20|169.64|167.84|169.61|167.81|169.65|167.85|169.6|167.8|7
1654931620000|2022-06-11 07:13:40|169.62|167.82|169.62|167.82|169.62|167.82|169.62|167.82|1
1654931630000|2022-06-11 07:13:50|169.63|167.83|169.63|167.83|169.63|167.83|169.62|167.82|3
1654931640000|2022-06-11 07:14:00|169.64|167.84|169.65|167.85|169.65|167.85|169.64|167.84|2
1654931650000|2022-06-11 07:14:10|169.63|167.83|169.64|167.84|169.65|167.85|169.63|167.83|3
1654931660000|2022-06-11 07:14:20|169.65|167.85|169.73|167.93|169.73|167.93|169.64|167.84|7
1654931670000|2022-06-11 07:14:30|169.74|167.94|169.77|167.97|169.78|167.98|169.74|167.94|12
1654931680000|2022-06-11 07:14:40|169.75|167.95|169.76|167.96|169.76|167.96|169.74|167.94|4
1654931690000|2022-06-11 07:14:50|169.75|167.95|169.74|167.94|169.75|167.95|169.72|167.92|5
1654931700000|2022-06-11 07:15:00|169.73|167.93|169.62|167.82|169.73|167.93|169.62|167.82|11
1654931710000|2022-06-11 07:15:10|169.64|167.84|169.61|167.81|169.64|167.84|169.57|167.77|10
1654931720000|2022-06-11 07:15:20|169.6|167.8|169.62|167.82|169.62|167.82|169.58|167.78|6
1654931730000|2022-06-11 07:15:30|169.63|167.83|169.64|167.84|169.65|167.85|169.63|167.83|4
1654931740000|2022-06-11 07:15:40|169.65|167.85|169.64|167.84|169.65|167.85|169.64|167.84|6
1654931750000|2022-06-11 07:15:50|169.65|167.85|169.65|167.85|169.65|167.85|169.65|167.85|1
1654931760000|2022-06-11 07:16:00|169.64|167.84|169.64|167.84|169.64|167.84|169.64|167.84|1
1654931780000|2022-06-11 07:16:20|169.65|167.85|169.65|167.85|169.65|167.85|169.65|167.85|1
1654931790000|2022-06-11 07:16:30|169.64|167.84|169.64|167.84|169.65|167.85|169.64|167.84|3
1654931800000|2022-06-11 07:16:40|169.65|167.85|169.64|167.84|169.65|167.85|169.64|167.84|4
1654931820000|2022-06-11 07:17:00|169.65|167.85|169.64|167.84|169.65|167.85|169.64|167.84|2
1654931830000|2022-06-11 07:17:10|169.65|167.85|169.73|167.93|169.75|167.95|169.65|167.85|10
1654931840000|2022-06-11 07:17:20|169.74|167.94|169.77|167.97|169.77|167.97|169.74|167.94|8
1654931850000|2022-06-11 07:17:30|169.76|167.96|169.76|167.96|169.77|167.97|169.75|167.95|5
1654931860000|2022-06-11 07:17:40|169.78|167.98|169.84|168.04|169.85|168.05|169.78|167.98|6
1654931870000|2022-06-11 07:17:50|169.85|168.05|169.85|168.05|169.92|168.12|169.85|168.05|8
1654931880000|2022-06-11 07:18:00|169.86|168.06|169.85|168.05|169.86|168.06|169.85|168.05|4
1654931890000|2022-06-11 07:18:10|169.86|168.06|169.86|168.06|169.86|168.06|169.84|168.04|7
1654931900000|2022-06-11 07:18:20|169.85|168.05|169.7|167.9|169.85|168.05|169.7|167.9|9
1654931920000|2022-06-11 07:18:40|169.69|167.89|169.68|167.88|169.69|167.89|169.65|167.85|8
1654931930000|2022-06-11 07:18:50|169.67|167.87|169.65|167.85|169.69|167.89|169.63|167.83|11
1654931940000|2022-06-11 07:19:00|169.66|167.86|169.69|167.89|169.69|167.89|169.66|167.86|2
1654931950000|2022-06-11 07:19:10|169.68|167.88|169.71|167.91|169.71|167.91|169.66|167.86|7
1654931960000|2022-06-11 07:19:20|169.7|167.9|169.9|168.1|169.91|168.11|169.7|167.9|8
1654931970000|2022-06-11 07:19:30|169.91|168.11|169.91|168.11|169.91|168.11|169.9|168.1|3
1654931980000|2022-06-11 07:19:40|169.9|168.1|169.9|168.1|169.9|168.1|169.9|168.1|1
1654931990000|2022-06-11 07:19:50|169.89|168.09|169.88|168.08|169.89|168.09|169.87|168.07|6
1654932000000|2022-06-11 07:20:00|169.87|168.07|169.89|168.09|169.92|168.12|169.86|168.06|9
1654932010000|2022-06-11 07:20:10|169.88|168.08|169.93|168.13|169.93|168.13|169.88|168.08|3
1654932020000|2022-06-11 07:20:20|169.92|168.12|169.9|168.1|169.92|168.12|169.88|168.08|5
1654932030000|2022-06-11 07:20:30|169.91|168.11|169.89|168.09|169.91|168.11|169.89|168.09|3
1654932040000|2022-06-11 07:20:40|169.9|168.1|169.9|168.1|169.9|168.1|169.9|168.1|1
1654932050000|2022-06-11 07:20:50|169.89|168.09|169.86|168.06|169.89|168.09|169.85|168.05|7
1654932060000|2022-06-11 07:21:00|169.87|168.07|169.99|168.19|170|168.2|169.87|168.07|16
1654932070000|2022-06-11 07:21:10|170.02|168.22|169.99|168.19|170.08|168.28|169.99|168.19|14
1654932080000|2022-06-11 07:21:20|169.97|168.17|170.07|168.27|170.08|168.28|169.93|168.13|19
1654932090000|2022-06-11 07:21:30|170.06|168.26|170.18|168.38|170.2|168.4|170.06|168.26|15
1654932100000|2022-06-11 07:21:40|170.19|168.39|170.19|168.39|170.22|168.42|170.18|168.38|13
1654932110000|2022-06-11 07:21:50|170.18|168.38|170|168.2|170.18|168.38|169.92|168.12|15
1654932120000|2022-06-11 07:22:00|169.99|168.19|170.07|168.27|170.08|168.28|169.98|168.18|9
1654932130000|2022-06-11 07:22:10|170.08|168.28|170.12|168.32|170.12|168.32|170.08|168.28|7
1654932140000|2022-06-11 07:22:20|170.11|168.31|170.1|168.3|170.12|168.32|170.1|168.3|3
1654932150000|2022-06-11 07:22:30|170.11|168.31|170.05|168.25|170.13|168.33|170.05|168.25|9
1654932160000|2022-06-11 07:22:40|170.06|168.26|170.06|168.26|170.06|168.26|170.06|168.26|1
1654932170000|2022-06-11 07:22:50|170.04|168.24|170|168.2|170.04|168.24|170|168.2|3
1654932180000|2022-06-11 07:23:00|170.02|168.22|170.01|168.21|170.03|168.23|170.01|168.21|4
1654932190000|2022-06-11 07:23:10|170|168.2|170|168.2|170|168.2|170|168.2|1
1654932200000|2022-06-11 07:23:20|169.99|168.19|169.99|168.19|169.99|168.19|169.99|168.19|1
1654932210000|2022-06-11 07:23:30|170.02|168.22|170.02|168.22|170.03|168.23|170.02|168.22|3
1654932220000|2022-06-11 07:23:40|170.03|168.23|170.03|168.23|170.03|168.23|170.02|168.22|3
1654932230000|2022-06-11 07:23:50|170.02|168.22|170.03|168.23|170.04|168.24|170.02|168.22|6
1654932250000|2022-06-11 07:24:10|170.02|168.22|170|168.2|170.02|168.22|169.97|168.17|9
1654932260000|2022-06-11 07:24:20|169.99|168.19|170.1|168.3|170.1|168.3|169.98|168.18|6
1654932270000|2022-06-11 07:24:30|170.11|168.31|170.13|168.33|170.13|168.33|170.11|168.31|3
1654932280000|2022-06-11 07:24:40|170.12|168.32|170.12|168.32|170.12|168.32|170.12|168.32|1
1654932290000|2022-06-11 07:24:50|170.13|168.33|170.11|168.31|170.13|168.33|170.11|168.31|2
1654932300000|2022-06-11 07:25:00|170.07|168.27|170.06|168.26|170.07|168.27|170.06|168.26|2
1654932310000|2022-06-11 07:25:10|170.05|168.25|170|168.2|170.05|168.25|170|168.2|5
1654932320000|2022-06-11 07:25:20|170.02|168.22|170|168.2|170.03|168.23|170|168.2|5
1654932330000|2022-06-11 07:25:30|170.01|168.21|170|168.2|170.01|168.21|170|168.2|2
1654932340000|2022-06-11 07:25:40|170.01|168.21|170|168.2|170.01|168.21|170|168.2|2
1654932360000|2022-06-11 07:26:00|170.02|168.22|170.01|168.21|170.02|168.22|170|168.2|4
1654932370000|2022-06-11 07:26:10|170.02|168.22|170.01|168.21|170.02|168.22|170.01|168.21|8
1654932380000|2022-06-11 07:26:20|170.02|168.22|170.01|168.21|170.02|168.22|170.01|168.21|4
1654932390000|2022-06-11 07:26:30|170.02|168.22|170.01|168.21|170.02|168.22|170.01|168.21|2
1654932400000|2022-06-11 07:26:40|169.98|168.18|169.94|168.14|169.98|168.18|169.93|168.13|7
1654932410000|2022-06-11 07:26:50|169.93|168.13|169.89|168.09|169.93|168.13|169.89|168.09|2
1654932420000|2022-06-11 07:27:00|169.88|168.08|169.89|168.09|169.89|168.09|169.88|168.08|2
1654932450000|2022-06-11 07:27:30|169.9|168.1|169.91|168.11|169.92|168.12|169.9|168.1|4
1654932460000|2022-06-11 07:27:40|169.92|168.12|169.91|168.11|169.92|168.12|169.91|168.11|6
1654932470000|2022-06-11 07:27:50|169.92|168.12|169.91|168.11|169.92|168.12|169.91|168.11|2
1654932480000|2022-06-11 07:28:00|169.92|168.12|169.91|168.11|169.92|168.12|169.91|168.11|2
1654932490000|2022-06-11 07:28:10|169.9|168.1|169.91|168.11|169.92|168.12|169.9|168.1|4
1654932500000|2022-06-11 07:28:20|169.92|168.12|169.9|168.1|170|168.2|169.9|168.1|5
1654932510000|2022-06-11 07:28:30|169.89|168.09|169.88|168.08|169.89|168.09|169.87|168.07|4
1654932520000|2022-06-11 07:28:40|169.87|168.07|169.84|168.04|169.87|168.07|169.83|168.03|5
1654932530000|2022-06-11 07:28:50|169.85|168.05|169.86|168.06|169.86|168.06|169.85|168.05|2
1654932540000|2022-06-11 07:29:00|169.85|168.05|169.85|168.05|169.85|168.05|169.84|168.04|3
1654932550000|2022-06-11 07:29:10|169.84|168.04|169.82|168.02|169.84|168.04|169.82|168.02|5
1654932560000|2022-06-11 07:29:20|169.81|168.01|169.81|168.01|169.81|168.01|169.81|168.01|1
1654932570000|2022-06-11 07:29:30|169.83|168.03|169.87|168.07|169.87|168.07|169.83|168.03|5
1654932580000|2022-06-11 07:29:40|169.86|168.06|169.87|168.07|169.88|168.08|169.86|168.06|6
1654932600000|2022-06-11 07:30:00|169.86|168.06|169.84|168.04|169.86|168.06|169.84|168.04|3
1654932610000|2022-06-11 07:30:10|169.85|168.05|169.86|168.06|169.86|168.06|169.84|168.04|5
1654932620000|2022-06-11 07:30:20|169.85|168.05|169.86|168.06|169.86|168.06|169.85|168.05|2
1654932630000|2022-06-11 07:30:30|169.87|168.07|169.92|168.12|169.92|168.12|169.87|168.07|4
1654932640000|2022-06-11 07:30:40|169.93|168.13|169.9|168.1|169.93|168.13|169.9|168.1|4
1654932650000|2022-06-11 07:30:50|169.88|168.08|169.89|168.09|169.89|168.09|169.88|168.08|2
1654932660000|2022-06-11 07:31:00|169.88|168.08|169.87|168.07|169.89|168.09|169.87|168.07|8
1654932670000|2022-06-11 07:31:10|169.86|168.06|169.88|168.08|169.88|168.08|169.86|168.06|4
1654932690000|2022-06-11 07:31:30|169.89|168.09|169.88|168.08|169.89|168.09|169.88|168.08|2
1654932700000|2022-06-11 07:31:40|169.89|168.09|169.89|168.09|169.89|168.09|169.89|168.09|1
1654932710000|2022-06-11 07:31:50|169.88|168.08|169.88|168.08|169.89|168.09|169.87|168.07|6
1654932720000|2022-06-11 07:32:00|169.89|168.09|169.89|168.09|169.89|168.09|169.88|168.08|5
1654932730000|2022-06-11 07:32:10|169.88|168.08|169.89|168.09|169.89|168.09|169.87|168.07|7
1654932740000|2022-06-11 07:32:20|169.88|168.08|169.87|168.07|169.88|168.08|169.87|168.07|2
1654932750000|2022-06-11 07:32:30|169.88|168.08|169.88|168.08|169.89|168.09|169.87|168.07|8
1654932760000|2022-06-11 07:32:40|169.87|168.07|169.86|168.06|169.87|168.07|169.86|168.06|2
1654932770000|2022-06-11 07:32:50|169.88|168.08|169.88|168.08|169.88|168.08|169.87|168.07|3
1654932790000|2022-06-11 07:33:10|169.89|168.09|169.82|168.02|169.89|168.09|169.81|168.01|7
1654932800000|2022-06-11 07:33:20|169.84|168.04|169.85|168.05|169.85|168.05|169.84|168.04|2
1654932810000|2022-06-11 07:33:30|169.9|168.1|169.91|168.11|169.91|168.11|169.9|168.1|4
1654932830000|2022-06-11 07:33:50|169.9|168.1|169.89|168.09|169.91|168.11|169.89|168.09|4
1654932840000|2022-06-11 07:34:00|169.88|168.08|169.89|168.09|169.89|168.09|169.88|168.08|4
1654932850000|2022-06-11 07:34:10|169.88|168.08|169.87|168.07|169.88|168.08|169.87|168.07|2
1654932870000|2022-06-11 07:34:30|169.88|168.08|169.88|168.08|169.89|168.09|169.88|168.08|3
1654932880000|2022-06-11 07:34:40|169.87|168.07|169.87|168.07|169.87|168.07|169.87|168.07|1
1654932890000|2022-06-11 07:34:50|169.83|168.03|169.84|168.04|169.85|168.05|169.83|168.03|6
1654932900000|2022-06-11 07:35:00|169.85|168.05|169.84|168.04|169.85|168.05|169.84|168.04|4
1654932910000|2022-06-11 07:35:10|169.86|168.06|169.85|168.05|169.86|168.06|169.85|168.05|2
1654932930000|2022-06-11 07:35:30|169.86|168.06|169.92|168.12|169.93|168.13|169.86|168.06|6
1654932940000|2022-06-11 07:35:40|169.93|168.13|169.93|168.13|169.93|168.13|169.93|168.13|1
1654932950000|2022-06-11 07:35:50|169.94|168.14|169.95|168.15|169.95|168.15|169.94|168.14|2
1654932960000|2022-06-11 07:36:00|169.94|168.14|169.87|168.07|169.94|168.14|169.87|168.07|9
1654932970000|2022-06-11 07:36:10|169.86|168.06|169.85|168.05|169.86|168.06|169.85|168.05|2
1654932990000|2022-06-11 07:36:30|169.86|168.06|169.89|168.09|169.89|168.09|169.86|168.06|7
1654933000000|2022-06-11 07:36:40|169.88|168.08|169.9|168.1|169.9|168.1|169.86|168.06|7
1654933010000|2022-06-11 07:36:50|169.89|168.09|169.85|168.05|169.89|168.09|169.85|168.05|4
1654933020000|2022-06-11 07:37:00|169.86|168.06|169.86|168.06|169.86|168.06|169.86|168.06|1
1654933030000|2022-06-11 07:37:10|169.85|168.05|169.85|168.05|169.85|168.05|169.85|168.05|1
1654933050000|2022-06-11 07:37:30|169.87|168.07|169.86|168.06|169.87|168.07|169.86|168.06|2
1654933060000|2022-06-11 07:37:40|169.87|168.07|169.9|168.1|169.9|168.1|169.87|168.07|4
1654933070000|2022-06-11 07:37:50|169.91|168.11|169.91|168.11|169.91|168.11|169.91|168.11|1
1654933090000|2022-06-11 07:38:10|169.92|168.12|169.92|168.12|169.92|168.12|169.92|168.12|1
1654933110000|2022-06-11 07:38:30|169.93|168.13|169.93|168.13|169.93|168.13|169.92|168.12|3
1654933120000|2022-06-11 07:38:40|169.92|168.12|169.92|168.12|169.92|168.12|169.92|168.12|1
1654933190000|2022-06-11 07:39:50|169.93|168.13|169.92|168.12|169.93|168.13|169.92|168.12|2
1654933210000|2022-06-11 07:40:10|169.93|168.13|169.94|168.14|169.94|168.14|169.92|168.12|4
1654933220000|2022-06-11 07:40:20|169.92|168.12|169.93|168.13|169.93|168.13|169.92|168.12|4
1654933230000|2022-06-11 07:40:30|169.92|168.12|169.92|168.12|169.92|168.12|169.92|168.12|1
1654933270000|2022-06-11 07:41:10|169.91|168.11|169.88|168.08|169.91|168.11|169.88|168.08|2
1654933280000|2022-06-11 07:41:20|169.85|168.05|169.85|168.05|169.88|168.08|169.84|168.04|5
1654933290000|2022-06-11 07:41:30|169.87|168.07|169.96|168.16|169.98|168.18|169.87|168.07|10
1654933300000|2022-06-11 07:41:40|169.95|168.15|169.99|168.19|169.99|168.19|169.95|168.15|4
1654933320000|2022-06-11 07:42:00|169.98|168.18|169.97|168.17|169.98|168.18|169.97|168.17|2
1654933330000|2022-06-11 07:42:10|169.96|168.16|169.96|168.16|169.96|168.16|169.96|168.16|1
1654933340000|2022-06-11 07:42:20|169.97|168.17|169.96|168.16|169.97|168.17|169.96|168.16|4
1654933350000|2022-06-11 07:42:30|169.97|168.17|169.96|168.16|169.97|168.17|169.96|168.16|2
1654933360000|2022-06-11 07:42:40|169.97|168.17|169.97|168.17|170|168.2|169.97|168.17|5
1654933380000|2022-06-11 07:43:00|169.96|168.16|169.97|168.17|169.97|168.17|169.96|168.16|2
1654933390000|2022-06-11 07:43:10|169.96|168.16|169.96|168.16|169.97|168.17|169.96|168.16|3
1654933400000|2022-06-11 07:43:20|169.93|168.13|169.91|168.11|169.95|168.15|169.9|168.1|5
1654933410000|2022-06-11 07:43:30|169.92|168.12|169.95|168.15|169.95|168.15|169.92|168.12|3
1654933420000|2022-06-11 07:43:40|169.93|168.13|169.93|168.13|169.93|168.13|169.93|168.13|1
1654933430000|2022-06-11 07:43:50|169.92|168.12|169.93|168.13|169.93|168.13|169.92|168.12|2
1654933440000|2022-06-11 07:44:00|169.92|168.12|169.98|168.18|170.01|168.21|169.92|168.12|6
1654933450000|2022-06-11 07:44:10|169.97|168.17|169.97|168.17|169.98|168.18|169.97|168.17|5
1654933460000|2022-06-11 07:44:20|169.99|168.19|169.99|168.19|170|168.2|169.98|168.18|4
1654933470000|2022-06-11 07:44:30|169.98|168.18|169.94|168.14|169.98|168.18|169.92|168.12|7
1654933480000|2022-06-11 07:44:40|169.92|168.12|169.93|168.13|169.95|168.15|169.92|168.12|5
1654933500000|2022-06-11 07:45:00|169.94|168.14|169.94|168.14|169.94|168.14|169.93|168.13|3
1654933510000|2022-06-11 07:45:10|169.95|168.15|169.97|168.17|169.99|168.19|169.95|168.15|6
1654933520000|2022-06-11 07:45:20|169.95|168.15|169.95|168.15|169.95|168.15|169.95|168.15|1
1654933530000|2022-06-11 07:45:30|169.93|168.13|169.93|168.13|169.95|168.15|169.91|168.11|9
1654933550000|2022-06-11 07:45:50|169.94|168.14|169.93|168.13|169.94|168.14|169.93|168.13|2
1654933560000|2022-06-11 07:46:00|169.94|168.14|169.94|168.14|169.94|168.14|169.94|168.14|1
1654933570000|2022-06-11 07:46:10|169.93|168.13|169.83|168.03|169.93|168.13|169.83|168.03|9
1654933580000|2022-06-11 07:46:20|169.82|168.02|169.78|167.98|169.82|168.02|169.78|167.98|6
1654933590000|2022-06-11 07:46:30|169.79|167.99|169.79|167.99|169.81|168.01|169.79|167.99|4
1654933600000|2022-06-11 07:46:40|169.78|167.98|169.77|167.97|169.78|167.98|169.77|167.97|2
1654933610000|2022-06-11 07:46:50|169.76|167.96|169.65|167.85|169.76|167.96|169.64|167.84|5
1654933620000|2022-06-11 07:47:00|169.66|167.86|169.7|167.9|169.72|167.92|169.66|167.86|9
1654933630000|2022-06-11 07:47:10|169.71|167.91|169.69|167.89|169.72|167.92|169.69|167.89|4
1654933640000|2022-06-11 07:47:20|169.68|167.88|169.69|167.89|169.69|167.89|169.68|167.88|2
1654933650000|2022-06-11 07:47:30|169.7|167.9|169.7|167.9|169.71|167.91|169.7|167.9|3
1654933660000|2022-06-11 07:47:40|169.71|167.91|169.71|167.91|169.71|167.91|169.7|167.9|3
1654933670000|2022-06-11 07:47:50|169.7|167.9|169.7|167.9|169.7|167.9|169.7|167.9|1
1654933680000|2022-06-11 07:48:00|169.71|167.91|169.71|167.91|169.72|167.92|169.71|167.91|3
1654933710000|2022-06-11 07:48:30|169.72|167.92|169.75|167.95|169.76|167.96|169.72|167.92|8
1654933720000|2022-06-11 07:48:40|169.76|167.96|169.76|167.96|169.76|167.96|169.76|167.96|1
1654933730000|2022-06-11 07:48:50|169.75|167.95|169.74|167.94|169.76|167.96|169.74|167.94|4
1654933740000|2022-06-11 07:49:00|169.73|167.93|169.73|167.93|169.74|167.94|169.73|167.93|3
1654933750000|2022-06-11 07:49:10|169.74|167.94|169.71|167.91|169.74|167.94|169.71|167.91|3
1654933760000|2022-06-11 07:49:20|169.7|167.9|169.7|167.9|169.71|167.91|169.7|167.9|5
1654933770000|2022-06-11 07:49:30|169.71|167.91|169.71|167.91|169.71|167.91|169.71|167.91|1
1654933790000|2022-06-11 07:49:50|169.72|167.92|169.72|167.92|169.73|167.93|169.72|167.92|5
1654933800000|2022-06-11 07:50:00|169.73|167.93|169.72|167.92|169.73|167.93|169.72|167.92|2
1654933820000|2022-06-11 07:50:20|169.71|167.91|169.72|167.92|169.72|167.92|169.71|167.91|4
1654933830000|2022-06-11 07:50:30|169.71|167.91|169.69|167.89|169.71|167.91|169.69|167.89|3
1654933840000|2022-06-11 07:50:40|169.68|167.88|169.72|167.92|169.72|167.92|169.68|167.88|5
1654933850000|2022-06-11 07:50:50|169.71|167.91|169.74|167.94|169.75|167.95|169.7|167.9|6
1654933860000|2022-06-11 07:51:00|169.75|167.95|169.75|167.95|169.76|167.96|169.75|167.95|3
1654933870000|2022-06-11 07:51:10|169.76|167.96|169.75|167.95|169.76|167.96|169.75|167.95|2
1654933880000|2022-06-11 07:51:20|169.74|167.94|169.74|167.94|169.74|167.94|169.74|167.94|1
1654933900000|2022-06-11 07:51:40|169.73|167.93|169.73|167.93|169.74|167.94|169.73|167.93|3
1654933910000|2022-06-11 07:51:50|169.74|167.94|169.73|167.93|169.74|167.94|169.73|167.93|2
1654933920000|2022-06-11 07:52:00|169.74|167.94|169.75|167.95|169.75|167.95|169.71|167.91|6
1654933930000|2022-06-11 07:52:10|169.76|167.96|169.75|167.95|169.76|167.96|169.74|167.94|4
1654933940000|2022-06-11 07:52:20|169.74|167.94|169.71|167.91|169.74|167.94|169.69|167.89|9
1654933950000|2022-06-11 07:52:30|169.7|167.9|169.71|167.91|169.71|167.91|169.7|167.9|2
1654933960000|2022-06-11 07:52:40|169.7|167.9|169.7|167.9|169.7|167.9|169.7|167.9|1
1654933970000|2022-06-11 07:52:50|169.69|167.89|169.7|167.9|169.7|167.9|169.69|167.89|2
1654933980000|2022-06-11 07:53:00|169.69|167.89|169.69|167.89|169.69|167.89|169.69|167.89|1
1654933990000|2022-06-11 07:53:10|169.71|167.91|169.77|167.97|169.78|167.98|169.71|167.91|7
1654934000000|2022-06-11 07:53:20|169.78|167.98|169.77|167.97|169.78|167.98|169.77|167.97|10
1654934010000|2022-06-11 07:53:30|169.75|167.95|169.76|167.96|169.77|167.97|169.75|167.95|6
1654934020000|2022-06-11 07:53:40|169.75|167.95|169.72|167.92|169.75|167.95|169.72|167.92|4
1654934030000|2022-06-11 07:53:50|169.74|167.94|169.76|167.96|169.76|167.96|169.74|167.94|3
1654934040000|2022-06-11 07:54:00|169.75|167.95|169.75|167.95|169.75|167.95|169.75|167.95|1
1654934050000|2022-06-11 07:54:10|169.76|167.96|169.76|167.96|169.76|167.96|169.75|167.95|3
1654934060000|2022-06-11 07:54:20|169.75|167.95|169.76|167.96|169.76|167.96|169.75|167.95|2
1654934070000|2022-06-11 07:54:30|169.75|167.95|169.71|167.91|169.75|167.95|169.7|167.9|8
1654934080000|2022-06-11 07:54:40|169.73|167.93|169.76|167.96|169.76|167.96|169.73|167.93|3
1654934100000|2022-06-11 07:55:00|169.75|167.95|169.73|167.93|169.75|167.95|169.73|167.93|3
1654934110000|2022-06-11 07:55:10|169.74|167.94|169.74|167.94|169.74|167.94|169.74|167.94|1
1654934120000|2022-06-11 07:55:20|169.75|167.95|169.75|167.95|169.75|167.95|169.75|167.95|1
1654934140000|2022-06-11 07:55:40|169.76|167.96|169.75|167.95|169.76|167.96|169.75|167.95|2
1654934160000|2022-06-11 07:56:00|169.71|167.91|169.71|167.91|169.71|167.91|169.7|167.9|3
1654934170000|2022-06-11 07:56:10|169.69|167.89|169.67|167.87|169.69|167.89|169.66|167.86|4
1654934180000|2022-06-11 07:56:20|169.66|167.86|169.67|167.87|169.67|167.87|169.66|167.86|2
1654934190000|2022-06-11 07:56:30|169.68|167.88|169.69|167.89|169.69|167.89|169.68|167.88|2
1654934200000|2022-06-11 07:56:40|169.7|167.9|169.71|167.91|169.73|167.93|169.7|167.9|4
1654934210000|2022-06-11 07:56:50|169.72|167.92|169.7|167.9|169.72|167.92|169.7|167.9|3
1654934220000|2022-06-11 07:57:00|169.71|167.91|169.75|167.95|169.76|167.96|169.71|167.91|4
1654934230000|2022-06-11 07:57:10|169.77|167.97|169.75|167.95|169.78|167.98|169.74|167.94|10
1654934240000|2022-06-11 07:57:20|169.76|167.96|169.77|167.97|169.77|167.97|169.76|167.96|2
1654934250000|2022-06-11 07:57:30|169.76|167.96|169.75|167.95|169.76|167.96|169.75|167.95|2
1654934260000|2022-06-11 07:57:40|169.74|167.94|169.75|167.95|169.75|167.95|169.73|167.93|4
1654934270000|2022-06-11 07:57:50|169.73|167.93|169.73|167.93|169.73|167.93|169.73|167.93|1
1654934280000|2022-06-11 07:58:00|169.74|167.94|169.76|167.96|169.77|167.97|169.74|167.94|4
1654934320000|2022-06-11 07:58:40|169.75|167.95|169.75|167.95|169.76|167.96|169.75|167.95|3
1654934330000|2022-06-11 07:58:50|169.76|167.96|169.76|167.96|169.76|167.96|169.76|167.96|1
1654934340000|2022-06-11 07:59:00|169.77|167.97|169.77|167.97|169.77|167.97|169.77|167.97|1
1654934350000|2022-06-11 07:59:10|169.78|167.98|169.69|167.89|169.78|167.98|169.69|167.89|7
1654934360000|2022-06-11 07:59:20|169.7|167.9|169.71|167.91|169.71|167.91|169.7|167.9|2
1654934370000|2022-06-11 07:59:30|169.72|167.92|169.71|167.91|169.72|167.92|169.71|167.91|2
1654934380000|2022-06-11 07:59:40|169.7|167.9|169.68|167.88|169.7|167.9|169.68|167.88|3
1654934400000|2022-06-11 08:00:00|169.74|167.94|169.74|167.94|169.74|167.94|169.73|167.93|3
1654934410000|2022-06-11 08:00:10|169.73|167.93|169.73|167.93|169.74|167.94|169.73|167.93|9
1654934420000|2022-06-11 08:00:20|169.74|167.94|169.82|168.02|169.82|168.02|169.74|167.94|12
1654934430000|2022-06-11 08:00:30|169.88|168.08|169.87|168.07|169.88|168.08|169.87|168.07|2
1654934440000|2022-06-11 08:00:40|169.86|168.06|169.86|168.06|169.86|168.06|169.84|168.04|5
1654934450000|2022-06-11 08:00:50|169.87|168.07|169.87|168.07|169.87|168.07|169.87|168.07|1
1654934460000|2022-06-11 08:01:00|169.85|168.05|169.88|168.08|169.88|168.08|169.84|168.04|7
1654934470000|2022-06-11 08:01:10|169.87|168.07|169.87|168.07|169.87|168.07|169.87|168.07|1
1654934480000|2022-06-11 08:01:20|169.86|168.06|169.84|168.04|169.86|168.06|169.83|168.03|4
1654934520000|2022-06-11 08:02:00|169.83|168.03|169.83|168.03|169.83|168.03|169.83|168.03|1
1654934530000|2022-06-11 08:02:10|169.82|168.02|169.83|168.03|169.83|168.03|169.82|168.02|4
1654934540000|2022-06-11 08:02:20|169.8|168|169.75|167.95|169.8|168|169.75|167.95|8
1654934550000|2022-06-11 08:02:30|169.74|167.94|169.7|167.9|169.74|167.94|169.7|167.9|5
1654934560000|2022-06-11 08:02:40|169.71|167.91|169.71|167.91|169.71|167.91|169.7|167.9|5
1654934570000|2022-06-11 08:02:50|169.72|167.92|169.7|167.9|169.74|167.94|169.7|167.9|9
1654934580000|2022-06-11 08:03:00|169.71|167.91|169.67|167.87|169.71|167.91|169.67|167.87|4
1654934590000|2022-06-11 08:03:10|169.66|167.86|169.65|167.85|169.66|167.86|169.65|167.85|2
1654934600000|2022-06-11 08:03:20|169.63|167.83|169.63|167.83|169.63|167.83|169.63|167.83|1
1654934610000|2022-06-11 08:03:30|169.62|167.82|169.62|167.82|169.63|167.83|169.62|167.82|3
1654934630000|2022-06-11 08:03:50|169.61|167.81|169.61|167.81|169.62|167.82|169.61|167.81|3
1654934660000|2022-06-11 08:04:20|169.62|167.82|169.62|167.82|169.62|167.82|169.62|167.82|1
1654934700000|2022-06-11 08:05:00|169.63|167.83|169.63|167.83|169.63|167.83|169.63|167.83|1
1654934710000|2022-06-11 08:05:10|169.64|167.84|169.63|167.83|169.64|167.84|169.63|167.83|4
1654934720000|2022-06-11 08:05:20|169.64|167.84|169.63|167.83|169.64|167.84|169.63|167.83|2
1654934730000|2022-06-11 08:05:30|169.64|167.84|169.64|167.84|169.64|167.84|169.64|167.84|1
1654934740000|2022-06-11 08:05:40|169.63|167.83|169.63|167.83|169.63|167.83|169.63|167.83|1
1654934760000|2022-06-11 08:06:00|169.62|167.82|169.63|167.83|169.64|167.84|169.61|167.81|8
1654934770000|2022-06-11 08:06:10|169.62|167.82|169.57|167.77|169.62|167.82|169.56|167.76|6
1654934780000|2022-06-11 08:06:20|169.58|167.78|169.59|167.79|169.59|167.79|169.58|167.78|4
1654934790000|2022-06-11 08:06:30|169.58|167.78|169.56|167.76|169.58|167.78|169.56|167.76|2
1654934800000|2022-06-11 08:06:40|169.55|167.75|169.55|167.75|169.55|167.75|169.55|167.75|1
1654934830000|2022-06-11 08:07:10|169.56|167.76|169.6|167.8|169.6|167.8|169.56|167.76|5
1654934840000|2022-06-11 08:07:20|169.57|167.77|169.57|167.77|169.57|167.77|169.57|167.77|1
1654934850000|2022-06-11 08:07:30|169.56|167.76|169.51|167.71|169.56|167.76|169.5|167.7|6
1654934860000|2022-06-11 08:07:40|169.52|167.72|169.52|167.72|169.52|167.72|169.51|167.71|3
1654934870000|2022-06-11 08:07:50|169.51|167.71|169.52|167.72|169.52|167.72|169.51|167.71|2
1654934880000|2022-06-11 08:08:00|169.51|167.71|169.52|167.72|169.52|167.72|169.51|167.71|4
1654934890000|2022-06-11 08:08:10|169.51|167.71|169.52|167.72|169.52|167.72|169.51|167.71|2
1654934900000|2022-06-11 08:08:20|169.51|167.71|169.51|167.71|169.51|167.71|169.51|167.71|1
1654934920000|2022-06-11 08:08:40|169.44|167.64|169.43|167.63|169.44|167.64|169.43|167.63|2
1654934930000|2022-06-11 08:08:50|169.44|167.64|169.44|167.64|169.44|167.64|169.44|167.64|1
1654934940000|2022-06-11 08:09:00|169.43|167.63|169.44|167.64|169.44|167.64|169.43|167.63|2
1654934970000|2022-06-11 08:09:30|169.43|167.63|169.41|167.61|169.43|167.63|169.4|167.6|3
1654934980000|2022-06-11 08:09:40|169.36|167.56|169.36|167.56|169.36|167.56|169.36|167.56|1
1654934990000|2022-06-11 08:09:50|169.33|167.53|169.3|167.5|169.33|167.53|169.29|167.49|5
1654935000000|2022-06-11 08:10:00|169.29|167.49|169.3|167.5|169.31|167.51|169.29|167.49|5
1654935010000|2022-06-11 08:10:10|169.29|167.49|169.08|167.28|169.31|167.51|169.07|167.27|11
1654935020000|2022-06-11 08:10:20|169.07|167.27|169.07|167.27|169.11|167.31|169.07|167.27|9
1654935030000|2022-06-11 08:10:30|169.08|167.28|169.27|167.47|169.27|167.47|169.08|167.28|9
1654935040000|2022-06-11 08:10:40|169.24|167.44|169.24|167.44|169.24|167.44|169.22|167.42|9
1654935050000|2022-06-11 08:10:50|169.25|167.45|169.22|167.42|169.25|167.45|169.22|167.42|6
1654935060000|2022-06-11 08:11:00|169.23|167.43|169.3|167.5|169.3|167.5|169.23|167.43|5
1654935070000|2022-06-11 08:11:10|169.31|167.51|169.3|167.5|169.31|167.51|169.3|167.5|2
1654935080000|2022-06-11 08:11:20|169.29|167.49|169.16|167.36|169.29|167.49|169.15|167.35|6
1654935090000|2022-06-11 08:11:30|169.15|167.35|169.09|167.29|169.15|167.35|169.09|167.29|4
1654935110000|2022-06-11 08:11:50|169.08|167.28|169.08|167.28|169.08|167.28|169.08|167.28|1
1654935120000|2022-06-11 08:12:00|169.05|167.25|169.04|167.24|169.05|167.25|169.04|167.24|2
1654935130000|2022-06-11 08:12:10|169.05|167.25|169.08|167.28|169.08|167.28|169.05|167.25|10
1654935140000|2022-06-11 08:12:20|169.07|167.27|169.04|167.24|169.07|167.27|169.04|167.24|4
1654935150000|2022-06-11 08:12:30|169.03|167.23|169.03|167.23|169.03|167.23|169.03|167.23|1
1654935160000|2022-06-11 08:12:40|169.04|167.24|169.08|167.28|169.08|167.28|169.04|167.24|3
1654935170000|2022-06-11 08:12:50|169.07|167.27|169.1|167.3|169.11|167.31|169.06|167.26|8
1654935180000|2022-06-11 08:13:00|169.09|167.29|169.09|167.29|169.09|167.29|169.09|167.29|1
1654935190000|2022-06-11 08:13:10|169.1|167.3|169.06|167.26|169.1|167.3|169.06|167.26|4
1654935200000|2022-06-11 08:13:20|169.05|167.25|169.06|167.26|169.06|167.26|169.05|167.25|2
1654935210000|2022-06-11 08:13:30|169.05|167.25|169.08|167.28|169.08|167.28|169.05|167.25|3
1654935220000|2022-06-11 08:13:40|169.09|167.29|169.13|167.33|169.15|167.35|169.09|167.29|8
1654935230000|2022-06-11 08:13:50|169.11|167.31|169.11|167.31|169.11|167.31|169.1|167.3|7
1654935240000|2022-06-11 08:14:00|169.12|167.32|169.12|167.32|169.13|167.33|169.12|167.32|3
1654935250000|2022-06-11 08:14:10|169.13|167.33|169.18|167.38|169.18|167.38|169.11|167.31|8
1654935280000|2022-06-11 08:14:40|169.17|167.37|169.15|167.35|169.17|167.37|169.15|167.35|2
1654935290000|2022-06-11 08:14:50|169.16|167.36|169.17|167.37|169.17|167.37|169.15|167.35|8
1654935300000|2022-06-11 08:15:00|169.16|167.36|169.18|167.38|169.18|167.38|169.15|167.35|6
1654935310000|2022-06-11 08:15:10|169.17|167.37|169.17|167.37|169.18|167.38|169.17|167.37|3
1654935320000|2022-06-11 08:15:20|169.16|167.36|169.17|167.37|169.17|167.37|169.16|167.36|2
1654935330000|2022-06-11 08:15:30|169.18|167.38|169.19|167.39|169.21|167.41|169.18|167.38|5
1654935350000|2022-06-11 08:15:50|169.2|167.4|169.2|167.4|169.2|167.4|169.2|167.4|1
1654935360000|2022-06-11 08:16:00|169.23|167.43|169.23|167.43|169.24|167.44|169.23|167.43|3
1654935370000|2022-06-11 08:16:10|169.24|167.44|169.26|167.46|169.26|167.46|169.24|167.44|7
1654935380000|2022-06-11 08:16:20|169.25|167.45|169.29|167.49|169.29|167.49|169.25|167.45|5
1654935390000|2022-06-11 08:16:30|169.28|167.48|169.3|167.5|169.3|167.5|169.28|167.48|5
1654935400000|2022-06-11 08:16:40|169.29|167.49|169.27|167.47|169.29|167.49|169.27|167.47|5
1654935410000|2022-06-11 08:16:50|169.25|167.45|169.23|167.43|169.25|167.45|169.22|167.42|3
1654935420000|2022-06-11 08:17:00|169.22|167.42|169.25|167.45|169.25|167.45|169.22|167.42|3
1654935430000|2022-06-11 08:17:10|169.22|167.42|169.18|167.38|169.22|167.42|169.18|167.38|3
1654935440000|2022-06-11 08:17:20|169.19|167.39|169.22|167.42|169.22|167.42|169.19|167.39|2
1654935450000|2022-06-11 08:17:30|169.23|167.43|169.23|167.43|169.23|167.43|169.23|167.43|1
1654935460000|2022-06-11 08:17:40|169.24|167.44|169.23|167.43|169.24|167.44|169.23|167.43|2
1654935480000|2022-06-11 08:18:00|169.24|167.44|169.23|167.43|169.24|167.44|169.23|167.43|2
1654935500000|2022-06-11 08:18:20|169.24|167.44|169.28|167.48|169.31|167.51|169.24|167.44|12
1654935510000|2022-06-11 08:18:30|169.27|167.47|169.3|167.5|169.3|167.5|169.26|167.46|6
1654935520000|2022-06-11 08:18:40|169.31|167.51|169.27|167.47|169.31|167.51|169.27|167.47|6
1654935530000|2022-06-11 08:18:50|169.26|167.46|169.26|167.46|169.26|167.46|169.26|167.46|1
1654935550000|2022-06-11 08:19:10|169.27|167.47|169.3|167.5|169.32|167.52|169.27|167.47|6
1654935570000|2022-06-11 08:19:30|169.31|167.51|169.31|167.51|169.31|167.51|169.31|167.51|1
1654935580000|2022-06-11 08:19:40|169.3|167.5|169.32|167.52|169.32|167.52|169.3|167.5|3
1654935590000|2022-06-11 08:19:50|169.31|167.51|169.39|167.59|169.4|167.6|169.31|167.51|5
1654935600000|2022-06-11 08:20:00|169.4|167.6|169.41|167.61|169.41|167.61|169.4|167.6|4
1654935610000|2022-06-11 08:20:10|169.4|167.6|169.42|167.62|169.43|167.63|169.4|167.6|11
1654935620000|2022-06-11 08:20:20|169.43|167.63|169.43|167.63|169.43|167.63|169.43|167.63|1
1654935630000|2022-06-11 08:20:30|169.44|167.64|169.46|167.66|169.47|167.67|169.44|167.64|5
1654935640000|2022-06-11 08:20:40|169.47|167.67|169.48|167.68|169.48|167.68|169.46|167.66|4
1654935650000|2022-06-11 08:20:50|169.47|167.67|169.48|167.68|169.48|167.68|169.46|167.66|6
1654935660000|2022-06-11 08:21:00|169.47|167.67|169.47|167.67|169.48|167.68|169.46|167.66|5
1654935670000|2022-06-11 08:21:10|169.5|167.7|169.46|167.66|169.5|167.7|169.46|167.66|5
1654935680000|2022-06-11 08:21:20|169.45|167.65|169.42|167.62|169.46|167.66|169.4|167.6|10
1654935690000|2022-06-11 08:21:30|169.43|167.63|169.44|167.64|169.44|167.64|169.43|167.63|2
1654935700000|2022-06-11 08:21:40|169.42|167.62|169.43|167.63|169.43|167.63|169.42|167.62|2
1654935710000|2022-06-11 08:21:50|169.44|167.64|169.43|167.63|169.44|167.64|169.41|167.61|5
1654935720000|2022-06-11 08:22:00|169.42|167.62|169.38|167.58|169.42|167.62|169.37|167.57|6
1654935730000|2022-06-11 08:22:10|169.36|167.56|169.34|167.54|169.36|167.56|169.33|167.53|4
1654935740000|2022-06-11 08:22:20|169.33|167.53|169.34|167.54|169.34|167.54|169.33|167.53|2
1654935750000|2022-06-11 08:22:30|169.33|167.53|169.33|167.53|169.33|167.53|169.33|167.53|1
1654935760000|2022-06-11 08:22:40|169.34|167.54|169.3|167.5|169.34|167.54|169.3|167.5|3
1654935770000|2022-06-11 08:22:50|169.31|167.51|169.3|167.5|169.31|167.51|169.3|167.5|2
1654935780000|2022-06-11 08:23:00|169.31|167.51|169.31|167.51|169.31|167.51|169.31|167.51|1
1654935790000|2022-06-11 08:23:10|169.3|167.5|169.3|167.5|169.31|167.51|169.3|167.5|5
1654935800000|2022-06-11 08:23:20|169.28|167.48|169.09|167.29|169.28|167.48|169.09|167.29|13
1654935810000|2022-06-11 08:23:30|169.1|167.3|169.21|167.41|169.21|167.41|169.1|167.3|9
1654935820000|2022-06-11 08:23:40|169.22|167.42|169.24|167.44|169.24|167.44|169.22|167.42|9
1654935830000|2022-06-11 08:23:50|169.23|167.43|169.23|167.43|169.24|167.44|169.22|167.42|7
1654935840000|2022-06-11 08:24:00|169.24|167.44|169.23|167.43|169.24|167.44|169.23|167.43|8
1654935850000|2022-06-11 08:24:10|169.24|167.44|169.27|167.47|169.27|167.47|169.23|167.43|4
1654935860000|2022-06-11 08:24:20|169.29|167.49|169.34|167.54|169.34|167.54|169.29|167.49|4
1654935870000|2022-06-11 08:24:30|169.33|167.53|169.34|167.54|169.35|167.55|169.33|167.53|4
1654935880000|2022-06-11 08:24:40|169.33|167.53|169.27|167.47|169.33|167.53|169.27|167.47|5
1654935890000|2022-06-11 08:24:50|169.28|167.48|169.25|167.45|169.28|167.48|169.25|167.45|4
1654935900000|2022-06-11 08:25:00|169.22|167.42|169.21|167.41|169.22|167.42|169.21|167.41|2
1654935910000|2022-06-11 08:25:10|169.22|167.42|169.33|167.53|169.33|167.53|169.22|167.42|8
1654935920000|2022-06-11 08:25:20|169.37|167.57|169.35|167.55|169.37|167.57|169.35|167.55|5
1654935930000|2022-06-11 08:25:30|169.31|167.51|169.3|167.5|169.31|167.51|169.3|167.5|2
1654935940000|2022-06-11 08:25:40|169.29|167.49|169.32|167.52|169.32|167.52|169.29|167.49|4
1654935950000|2022-06-11 08:25:50|169.31|167.51|169.31|167.51|169.31|167.51|169.31|167.51|1
1654935960000|2022-06-11 08:26:00|169.32|167.52|169.32|167.52|169.32|167.52|169.31|167.51|7
1654935970000|2022-06-11 08:26:10|169.31|167.51|169.31|167.51|169.31|167.51|169.31|167.51|1
1654936000000|2022-06-11 08:26:40|169.32|167.52|169.32|167.52|169.33|167.53|169.32|167.52|3
1654936020000|2022-06-11 08:27:00|169.31|167.51|169.31|167.51|169.31|167.51|169.31|167.51|1
1654936040000|2022-06-11 08:27:20|169.3|167.5|169.18|167.38|169.3|167.5|169.18|167.38|14
1654936050000|2022-06-11 08:27:30|169.19|167.39|169.23|167.43|169.23|167.43|169.19|167.39|4
1654936060000|2022-06-11 08:27:40|169.24|167.44|169.23|167.43|169.24|167.44|169.23|167.43|4
1654936070000|2022-06-11 08:27:50|169.24|167.44|169.23|167.43|169.24|167.44|169.23|167.43|2
1654936080000|2022-06-11 08:28:00|169.21|167.41|169.21|167.41|169.22|167.42|169.21|167.41|5
1654936090000|2022-06-11 08:28:10|169.22|167.42|169.2|167.4|169.22|167.42|169.19|167.39|6
1654936100000|2022-06-11 08:28:20|169.19|167.39|169.19|167.39|169.2|167.4|169.19|167.39|3
1654936110000|2022-06-11 08:28:30|169.2|167.4|169.19|167.39|169.2|167.4|169.19|167.39|8
1654936120000|2022-06-11 08:28:40|169.2|167.4|169.34|167.54|169.36|167.56|169.17|167.37|9
1654936130000|2022-06-11 08:28:50|169.35|167.55|169.37|167.57|169.38|167.58|169.35|167.55|6
1654936140000|2022-06-11 08:29:00|169.38|167.58|169.3|167.5|169.38|167.58|169.29|167.49|8
1654936150000|2022-06-11 08:29:10|169.31|167.51|169.31|167.51|169.31|167.51|169.31|167.51|1
1654936160000|2022-06-11 08:29:20|169.3|167.5|169.31|167.51|169.31|167.51|169.3|167.5|2
1654936170000|2022-06-11 08:29:30|169.3|167.5|169.31|167.51|169.31|167.51|169.29|167.49|8
1654936180000|2022-06-11 08:29:40|169.29|167.49|169.25|167.45|169.29|167.49|169.25|167.45|6
1654936190000|2022-06-11 08:29:50|169.24|167.44|169.21|167.41|169.24|167.44|169.21|167.41|5
1654936200000|2022-06-11 08:30:00|169.22|167.42|169.31|167.51|169.32|167.52|169.21|167.41|9
1654936210000|2022-06-11 08:30:10|169.32|167.52|169.34|167.54|169.34|167.54|169.32|167.52|2
1654936220000|2022-06-11 08:30:20|169.33|167.53|169.32|167.52|169.34|167.54|169.32|167.52|5
1654936230000|2022-06-11 08:30:30|169.31|167.51|169.29|167.49|169.31|167.51|169.28|167.48|4
1654936240000|2022-06-11 08:30:40|169.3|167.5|169.21|167.41|169.3|167.5|169.21|167.41|13
1654936250000|2022-06-11 08:30:50|169.2|167.4|169.22|167.42|169.23|167.43|169.2|167.4|5
1654936260000|2022-06-11 08:31:00|169.23|167.43|169.25|167.45|169.26|167.46|169.23|167.43|9
1654936270000|2022-06-11 08:31:10|169.3|167.5|169.28|167.48|169.31|167.51|169.28|167.48|6
1654936280000|2022-06-11 08:31:20|169.29|167.49|169.32|167.52|169.32|167.52|169.27|167.47|9
1654936290000|2022-06-11 08:31:30|169.31|167.51|169.33|167.53|169.33|167.53|169.31|167.51|3
1654936300000|2022-06-11 08:31:40|169.32|167.52|169.33|167.53|169.33|167.53|169.32|167.52|2
1654936310000|2022-06-11 08:31:50|169.31|167.51|169.32|167.52|169.32|167.52|169.31|167.51|2
1654936320000|2022-06-11 08:32:00|169.31|167.51|169.28|167.48|169.31|167.51|169.28|167.48|3
1654936340000|2022-06-11 08:32:20|169.32|167.52|169.27|167.47|169.32|167.52|169.26|167.46|6
1654936350000|2022-06-11 08:32:30|169.28|167.48|169.27|167.47|169.28|167.48|169.26|167.46|4
1654936360000|2022-06-11 08:32:40|169.28|167.48|169.3|167.5|169.3|167.5|169.27|167.47|7
1654936370000|2022-06-11 08:32:50|169.31|167.51|169.27|167.47|169.31|167.51|169.27|167.47|5
1654936380000|2022-06-11 08:33:00|169.26|167.46|169.28|167.48|169.28|167.48|169.22|167.42|8
1654936390000|2022-06-11 08:33:10|169.27|167.47|169.28|167.48|169.28|167.48|169.27|167.47|2
1654936400000|2022-06-11 08:33:20|169.27|167.47|169.27|167.47|169.28|167.48|169.27|167.47|3
1654936420000|2022-06-11 08:33:40|169.26|167.46|169.27|167.47|169.27|167.47|169.26|167.46|2
1654936430000|2022-06-11 08:33:50|169.28|167.48|169.21|167.41|169.28|167.48|169.2|167.4|7
1654936440000|2022-06-11 08:34:00|169.2|167.4|169.17|167.37|169.2|167.4|169.17|167.37|6
1654936450000|2022-06-11 08:34:10|169.16|167.36|169.06|167.26|169.16|167.36|169.06|167.26|15
1654936460000|2022-06-11 08:34:20|169.07|167.27|169.13|167.33|169.13|167.33|169.06|167.26|7
1654936470000|2022-06-11 08:34:30|169.14|167.34|169.15|167.35|169.15|167.35|169.14|167.34|4
1654936480000|2022-06-11 08:34:40|169.14|167.34|168.84|167.04|169.14|167.34|168.84|167.04|12
1654936490000|2022-06-11 08:34:50|168.85|167.05|168.86|167.06|168.89|167.09|168.8|167|8
1654936500000|2022-06-11 08:35:00|168.85|167.05|169.01|167.21|169.01|167.21|168.77|166.97|17
1654936510000|2022-06-11 08:35:10|169.03|167.23|169.13|167.33|169.13|167.33|169.03|167.23|9
1654936520000|2022-06-11 08:35:20|169.1|167.3|169.09|167.29|169.11|167.31|169.09|167.29|6
1654936530000|2022-06-11 08:35:30|169.1|167.3|169.09|167.29|169.11|167.31|169.09|167.29|4
1654936540000|2022-06-11 08:35:40|169.11|167.31|169.18|167.38|169.22|167.42|169.11|167.31|10
1654936550000|2022-06-11 08:35:50|169.19|167.39|169.16|167.36|169.2|167.4|169.16|167.36|6
1654936560000|2022-06-11 08:36:00|169.14|167.34|169.12|167.32|169.15|167.35|169.11|167.31|8
1654936570000|2022-06-11 08:36:10|169.11|167.31|169.11|167.31|169.13|167.33|169.11|167.31|8
1654936580000|2022-06-11 08:36:20|169.12|167.32|169.11|167.31|169.12|167.32|169.11|167.31|2
1654936590000|2022-06-11 08:36:30|169.1|167.3|169.02|167.22|169.1|167.3|169.02|167.22|12
1654936600000|2022-06-11 08:36:40|169.01|167.21|168.99|167.19|169.01|167.21|168.98|167.18|9
1654936610000|2022-06-11 08:36:50|168.97|167.17|168.97|167.17|168.97|167.17|168.96|167.16|3
1654936620000|2022-06-11 08:37:00|168.96|167.16|168.87|167.07|168.96|167.16|168.81|167.01|11
1654936630000|2022-06-11 08:37:10|168.86|167.06|168.69|166.89|168.87|167.07|168.69|166.89|13
1654936640000|2022-06-11 08:37:20|168.68|166.88|168.32|166.52|168.69|166.89|168.32|166.52|24
1654936650000|2022-06-11 08:37:30|168.31|166.51|168.01|166.21|168.31|166.51|167.99|166.19|29
1654936660000|2022-06-11 08:37:40|167.97|166.17|168.17|166.37|168.21|166.41|167.88|166.08|29
1654936670000|2022-06-11 08:37:50|168.18|166.38|167.91|166.11|168.3|166.5|167.88|166.08|30
1654936680000|2022-06-11 08:38:00|167.92|166.12|167.96|166.16|168.13|166.33|167.92|166.12|28
1654936690000|2022-06-11 08:38:10|167.95|166.15|167.82|166.02|167.95|166.15|167.7|165.9|23
1654936700000|2022-06-11 08:38:20|167.81|166.01|167.67|165.87|167.83|166.03|167.63|165.83|26
1654936710000|2022-06-11 08:38:30|167.66|165.86|167.38|165.58|167.67|165.87|167.37|165.57|22
1654936720000|2022-06-11 08:38:40|167.39|165.59|167.62|165.82|167.62|165.82|167.36|165.56|28
1654936730000|2022-06-11 08:38:50|167.61|165.81|167.75|165.95|167.9|166.1|167.59|165.79|24
1654936740000|2022-06-11 08:39:00|167.68|165.88|167.55|165.75|167.68|165.88|167.39|165.59|24
1654936750000|2022-06-11 08:39:10|167.54|165.74|167.59|165.79|167.61|165.81|167.46|165.66|24
1654936760000|2022-06-11 08:39:20|167.6|165.8|167.64|165.84|167.64|165.84|167.57|165.77|11
1654936770000|2022-06-11 08:39:30|167.63|165.83|167.69|165.89|167.74|165.94|167.62|165.82|19
1654936780000|2022-06-11 08:39:40|167.7|165.9|167.83|166.03|167.94|166.14|167.67|165.87|24
1654936790000|2022-06-11 08:39:50|167.84|166.04|167.83|166.03|167.92|166.12|167.82|166.02|20
1654936800000|2022-06-11 08:40:00|167.82|166.02|167.82|166.02|167.83|166.03|167.78|165.98|13
1654936810000|2022-06-11 08:40:10|167.83|166.03|167.88|166.08|167.9|166.1|167.82|166.02|10
1654936820000|2022-06-11 08:40:20|167.89|166.09|167.87|166.07|167.89|166.09|167.83|166.03|12
1654936830000|2022-06-11 08:40:30|167.84|166.04|167.87|166.07|167.91|166.11|167.84|166.04|10
1654936840000|2022-06-11 08:40:40|167.89|166.09|167.96|166.16|167.98|166.18|167.88|166.08|10
1654936850000|2022-06-11 08:40:50|167.97|166.17|167.99|166.19|167.99|166.19|167.97|166.17|3
1654936860000|2022-06-11 08:41:00|168|166.2|167.97|166.17|168.02|166.22|167.97|166.17|9
1654936870000|2022-06-11 08:41:10|167.96|166.16|167.84|166.04|167.96|166.16|167.75|165.95|25
1654936880000|2022-06-11 08:41:20|167.85|166.05|167.85|166.05|167.87|166.07|167.83|166.03|10
1654936890000|2022-06-11 08:41:30|167.86|166.06|167.88|166.08|167.88|166.08|167.85|166.05|12
1654936900000|2022-06-11 08:41:40|167.89|166.09|167.89|166.09|167.89|166.09|167.87|166.07|4
1654936910000|2022-06-11 08:41:50|167.88|166.08|167.84|166.04|167.88|166.08|167.74|165.94|17
1654936920000|2022-06-11 08:42:00|167.86|166.06|167.82|166.02|167.89|166.09|167.82|166.02|12
1654936930000|2022-06-11 08:42:10|167.81|166.01|167.76|165.96|167.83|166.03|167.76|165.96|18
1654936940000|2022-06-11 08:42:20|167.77|165.97|167.79|165.99|167.91|166.11|167.77|165.97|19
1654936950000|2022-06-11 08:42:30|167.78|165.98|167.9|166.1|167.96|166.16|167.78|165.98|17
1654936960000|2022-06-11 08:42:40|167.89|166.09|167.84|166.04|167.91|166.11|167.83|166.03|9
1654936970000|2022-06-11 08:42:50|167.83|166.03|167.87|166.07|167.9|166.1|167.82|166.02|13
1654936980000|2022-06-11 08:43:00|167.86|166.06|167.65|165.85|167.86|166.06|167.65|165.85|19
1654936990000|2022-06-11 08:43:10|167.6|165.8|167.57|165.77|167.64|165.84|167.53|165.73|24
1654937000000|2022-06-11 08:43:20|167.56|165.76|166.93|165.13|167.56|165.76|166.9|165.1|27
1654937010000|2022-06-11 08:43:30|166.95|165.15|167.34|165.54|167.34|165.54|166.94|165.14|30
1654937020000|2022-06-11 08:43:40|167.35|165.55|167.29|165.49|167.35|165.55|167.27|165.47|19
1654937030000|2022-06-11 08:43:50|167.3|165.5|167.29|165.49|167.3|165.5|167.25|165.45|16
1654937040000|2022-06-11 08:44:00|167.27|165.47|167.35|165.55|167.35|165.55|167.15|165.35|18
1654937050000|2022-06-11 08:44:10|167.33|165.53|167.26|165.46|167.38|165.58|167.21|165.41|20
1654937060000|2022-06-11 08:44:20|167.25|165.45|167.35|165.55|167.36|165.56|167.23|165.43|19
1654937070000|2022-06-11 08:44:30|167.36|165.56|167.32|165.52|167.36|165.56|167.31|165.51|12
1654937080000|2022-06-11 08:44:40|167.33|165.53|167.35|165.55|167.35|165.55|167.33|165.53|6
1654937090000|2022-06-11 08:44:50|167.34|165.54|167.23|165.43|167.34|165.54|167.19|165.39|16
1654937100000|2022-06-11 08:45:00|167.21|165.41|167.21|165.41|167.21|165.41|167.17|165.37|12
1654937110000|2022-06-11 08:45:10|167.2|165.4|167.33|165.53|167.33|165.53|167.2|165.4|16
1654937120000|2022-06-11 08:45:20|167.35|165.55|167.23|165.43|167.35|165.55|167.2|165.4|17
1654937130000|2022-06-11 08:45:30|167.22|165.42|167.22|165.42|167.24|165.44|167.18|165.38|15
1654937140000|2022-06-11 08:45:40|167.21|165.41|167.22|165.42|167.23|165.43|167.19|165.39|12
1654937150000|2022-06-11 08:45:50|167.23|165.43|167.2|165.4|167.24|165.44|167.2|165.4|11
1654937160000|2022-06-11 08:46:00|167.18|165.38|167.2|165.4|167.22|165.42|167.17|165.37|12
1654937170000|2022-06-11 08:46:10|167.21|165.41|167.21|165.41|167.23|165.43|167.19|165.39|15
1654937180000|2022-06-11 08:46:20|167.22|165.42|167.32|165.52|167.32|165.52|167.19|165.39|18
1654937190000|2022-06-11 08:46:30|167.35|165.55|167.38|165.58|167.38|165.58|167.35|165.55|8
1654937200000|2022-06-11 08:46:40|167.39|165.59|167.36|165.56|167.39|165.59|167.36|165.56|10
1654937210000|2022-06-11 08:46:50|167.37|165.57|167.33|165.53|167.37|165.57|167.33|165.53|9
1654937220000|2022-06-11 08:47:00|167.32|165.52|167.32|165.52|167.34|165.54|167.32|165.52|4
1654937230000|2022-06-11 08:47:10|167.3|165.5|167.32|165.52|167.33|165.53|167.3|165.5|8
1654937250000|2022-06-11 08:47:30|167.33|165.53|167.33|165.53|167.33|165.53|167.33|165.53|1
1654937260000|2022-06-11 08:47:40|167.34|165.54|167.42|165.62|167.42|165.62|167.33|165.53|13
1654937270000|2022-06-11 08:47:50|167.4|165.6|167.42|165.62|167.42|165.62|167.4|165.6|2
1654937280000|2022-06-11 08:48:00|167.39|165.59|167.42|165.62|167.42|165.62|167.38|165.58|4
1654937290000|2022-06-11 08:48:10|167.4|165.6|167.4|165.6|167.42|165.62|167.4|165.6|5
1654937300000|2022-06-11 08:48:20|167.39|165.59|167.37|165.57|167.41|165.61|167.33|165.53|19
1654937310000|2022-06-11 08:48:30|167.38|165.58|167.39|165.59|167.42|165.62|167.38|165.58|12
1654937320000|2022-06-11 08:48:40|167.37|165.57|167.37|165.57|167.37|165.57|167.33|165.53|16
1654937330000|2022-06-11 08:48:50|167.38|165.58|167.38|165.58|167.38|165.58|167.35|165.55|9
1654937340000|2022-06-11 08:49:00|167.37|165.57|167.41|165.61|167.42|165.62|167.36|165.56|14
1654937350000|2022-06-11 08:49:10|167.42|165.62|167.41|165.61|167.42|165.62|167.41|165.61|6
1654937360000|2022-06-11 08:49:20|167.39|165.59|167.46|165.66|167.47|165.67|167.38|165.58|14
1654937370000|2022-06-11 08:49:30|167.45|165.65|167.45|165.65|167.46|165.66|167.44|165.64|12
1654937380000|2022-06-11 08:49:40|167.46|165.66|167.46|165.66|167.47|165.67|167.45|165.65|11
1654937390000|2022-06-11 08:49:50|167.47|165.67|167.45|165.65|167.47|165.67|167.44|165.64|13
1654937400000|2022-06-11 08:50:00|167.47|165.67|167.46|165.66|167.47|165.67|167.43|165.63|9
1654937410000|2022-06-11 08:50:10|167.47|165.67|167.45|165.65|167.47|165.67|167.42|165.62|11
1654937420000|2022-06-11 08:50:20|167.46|165.66|167.44|165.64|167.46|165.66|167.43|165.63|9
1654937430000|2022-06-11 08:50:30|167.45|165.65|167.41|165.61|167.45|165.65|167.37|165.57|12
1654937440000|2022-06-11 08:50:40|167.42|165.62|167.43|165.63|167.44|165.64|167.41|165.61|10
1654937450000|2022-06-11 08:50:50|167.41|165.61|167.42|165.62|167.46|165.66|167.41|165.61|9
1654937460000|2022-06-11 08:51:00|167.43|165.63|167.42|165.62|167.43|165.63|167.42|165.62|8
1654937470000|2022-06-11 08:51:10|167.41|165.61|167.42|165.62|167.43|165.63|167.4|165.6|13
1654937480000|2022-06-11 08:51:20|167.41|165.61|167.41|165.61|167.42|165.62|167.4|165.6|5
1654937490000|2022-06-11 08:51:30|167.42|165.62|167.41|165.61|167.42|165.62|167.41|165.61|2
1654937500000|2022-06-11 08:51:40|167.42|165.62|167.39|165.59|167.42|165.62|167.38|165.58|7
1654937510000|2022-06-11 08:51:50|167.41|165.61|167.38|165.58|167.41|165.61|167.37|165.57|10
1654937520000|2022-06-11 08:52:00|167.39|165.59|167.37|165.57|167.39|165.59|167.37|165.57|3
1654937530000|2022-06-11 08:52:10|167.34|165.54|167.34|165.54|167.34|165.54|167.34|165.54|1
1654937540000|2022-06-11 08:52:20|167.35|165.55|167.42|165.62|167.45|165.65|167.35|165.55|8
1654937550000|2022-06-11 08:52:30|167.43|165.63|167.36|165.56|167.43|165.63|167.34|165.54|16
1654937560000|2022-06-11 08:52:40|167.37|165.57|167.36|165.56|167.38|165.58|167.36|165.56|8
1654937570000|2022-06-11 08:52:50|167.34|165.54|167.35|165.55|167.36|165.56|167.34|165.54|4
1654937580000|2022-06-11 08:53:00|167.37|165.57|167.35|165.55|167.4|165.6|167.34|165.54|17
1654937590000|2022-06-11 08:53:10|167.36|165.56|167.36|165.56|167.37|165.57|167.35|165.55|9
1654937600000|2022-06-11 08:53:20|167.37|165.57|167.39|165.59|167.41|165.61|167.37|165.57|9
1654937610000|2022-06-11 08:53:30|167.4|165.6|167.41|165.61|167.41|165.61|167.4|165.6|4
1654937620000|2022-06-11 08:53:40|167.4|165.6|167.39|165.59|167.42|165.62|167.39|165.59|7
1654937630000|2022-06-11 08:53:50|167.38|165.58|167.37|165.57|167.39|165.59|167.37|165.57|7
1654937640000|2022-06-11 08:54:00|167.38|165.58|167.41|165.61|167.43|165.63|167.37|165.57|14
1654937650000|2022-06-11 08:54:10|167.4|165.6|167.37|165.57|167.4|165.6|167.36|165.56|5
1654937660000|2022-06-11 08:54:20|167.36|165.56|167.37|165.57|167.38|165.58|167.36|165.56|6
1654937670000|2022-06-11 08:54:30|167.36|165.56|167.37|165.57|167.38|165.58|167.36|165.56|11
1654937680000|2022-06-11 08:54:40|167.36|165.56|167.35|165.55|167.37|165.57|167.35|165.55|4
1654937690000|2022-06-11 08:54:50|167.37|165.57|167.35|165.55|167.37|165.57|167.35|165.55|8
1654937700000|2022-06-11 08:55:00|167.36|165.56|167.37|165.57|167.37|165.57|167.36|165.56|2
1654937710000|2022-06-11 08:55:10|167.38|165.58|167.41|165.61|167.42|165.62|167.38|165.58|8
1654937720000|2022-06-11 08:55:20|167.42|165.62|167.44|165.64|167.46|165.66|167.42|165.62|10
1654937730000|2022-06-11 08:55:30|167.43|165.63|167.43|165.63|167.43|165.63|167.43|165.63|1
1654937740000|2022-06-11 08:55:40|167.44|165.64|167.35|165.55|167.45|165.65|167.34|165.54|13
1654937750000|2022-06-11 08:55:50|167.34|165.54|167.34|165.54|167.35|165.55|167.33|165.53|7
1654937760000|2022-06-11 08:56:00|167.36|165.56|167.36|165.56|167.36|165.56|167.36|165.56|1
1654937770000|2022-06-11 08:56:10|167.35|165.55|167.35|165.55|167.35|165.55|167.32|165.52|9
1654937780000|2022-06-11 08:56:20|167.37|165.57|167.39|165.59|167.41|165.61|167.36|165.56|12
1654937790000|2022-06-11 08:56:30|167.4|165.6|167.34|165.54|167.4|165.6|167.33|165.53|8
1654937800000|2022-06-11 08:56:40|167.33|165.53|167.39|165.59|167.4|165.6|167.33|165.53|9
1654937810000|2022-06-11 08:56:50|167.38|165.58|167.41|165.61|167.42|165.62|167.38|165.58|5
1654937820000|2022-06-11 08:57:00|167.42|165.62|167.41|165.61|167.44|165.64|167.4|165.6|8
1654937830000|2022-06-11 08:57:10|167.45|165.65|167.45|165.65|167.46|165.66|167.41|165.61|11
1654937840000|2022-06-11 08:57:20|167.42|165.62|167.29|165.49|167.42|165.62|167.28|165.48|14
1654937850000|2022-06-11 08:57:30|167.32|165.52|167.32|165.52|167.32|165.52|167.29|165.49|9
1654937860000|2022-06-11 08:57:40|167.31|165.51|167.29|165.49|167.31|165.51|167.29|165.49|2
1654937880000|2022-06-11 08:58:00|167.28|165.48|167.32|165.52|167.33|165.53|167.28|165.48|4
1654937890000|2022-06-11 08:58:10|167.33|165.53|167.28|165.48|167.33|165.53|167.28|165.48|3
1654937900000|2022-06-11 08:58:20|167.26|165.46|167.28|165.48|167.3|165.5|167.26|165.46|12
1654937910000|2022-06-11 08:58:30|167.27|165.47|167.32|165.52|167.35|165.55|167.27|165.47|14
1654937920000|2022-06-11 08:58:40|167.33|165.53|167.2|165.4|167.33|165.53|167.15|165.35|22
1654937930000|2022-06-11 08:58:50|167.19|165.39|167.16|165.36|167.26|165.46|167.16|165.36|21
1654937940000|2022-06-11 08:59:00|167.15|165.35|167.15|165.35|167.16|165.36|167.13|165.33|11
1654937950000|2022-06-11 08:59:10|167.14|165.34|167.07|165.27|167.14|165.34|167.05|165.25|17
1654937960000|2022-06-11 08:59:20|167.06|165.26|166.78|164.98|167.06|165.26|166.71|164.91|29
1654937970000|2022-06-11 08:59:30|166.79|164.99|166.85|165.05|166.93|165.13|166.69|164.89|25
1654937980000|2022-06-11 08:59:40|166.88|165.08|166.73|164.93|166.9|165.1|166.73|164.93|17
1654937990000|2022-06-11 08:59:50|166.7|164.9|166.05|164.25|166.7|164.9|166.05|164.25|33
1654938000000|2022-06-11 09:00:00|166.01|164.21|165.48|163.68|166.01|164.21|165.41|163.61|34
1654938010000|2022-06-11 09:00:10|165.47|163.67|164.94|163.14|165.47|163.67|164.93|163.13|28
1654938020000|2022-06-11 09:00:20|164.95|163.15|165.47|163.67|165.47|163.67|164.88|163.08|34
1654938030000|2022-06-11 09:00:30|165.45|163.65|165.53|163.73|165.53|163.73|165.28|163.48|35
1654938040000|2022-06-11 09:00:40|165.54|163.74|165.34|163.54|165.54|163.74|165.22|163.42|31
1654938050000|2022-06-11 09:00:50|165.3|163.5|164.97|163.17|165.3|163.5|164.97|163.17|35
1654938060000|2022-06-11 09:01:00|164.96|163.16|165.38|163.58|165.38|163.58|164.87|163.07|31
1654938070000|2022-06-11 09:01:10|165.4|163.6|164.92|163.12|165.4|163.6|164.87|163.07|32
1654938080000|2022-06-11 09:01:20|164.97|163.17|164.69|162.89|165.1|163.3|164.47|162.67|33
1654938090000|2022-06-11 09:01:30|164.74|162.94|164.62|162.82|164.85|163.05|164.58|162.78|31
1654938100000|2022-06-11 09:01:40|164.59|162.79|164.6|162.8|164.78|162.98|164.52|162.72|24
1654938110000|2022-06-11 09:01:50|164.64|162.84|164.89|163.09|164.9|163.1|164.6|162.8|25
1654938120000|2022-06-11 09:02:00|164.88|163.08|164.72|162.92|164.88|163.08|164.72|162.92|25
1654938130000|2022-06-11 09:02:10|164.74|162.94|164.53|162.73|164.75|162.95|164.27|162.47|32
1654938140000|2022-06-11 09:02:20|164.56|162.76|164.58|162.78|164.76|162.96|164.5|162.7|28
1654938150000|2022-06-11 09:02:30|164.6|162.8|164.72|162.92|164.76|162.96|164.59|162.79|27
1654938160000|2022-06-11 09:02:40|164.73|162.93|164.84|163.04|164.98|163.18|164.73|162.93|23
1654938170000|2022-06-11 09:02:50|164.83|163.03|164.82|163.02|164.91|163.11|164.82|163.02|19
1654938180000|2022-06-11 09:03:00|164.85|163.05|164.88|163.08|164.94|163.14|164.75|162.95|26
1654938190000|2022-06-11 09:03:10|164.89|163.09|164.9|163.1|165.08|163.28|164.86|163.06|18
1654938200000|2022-06-11 09:03:20|164.91|163.11|165.26|163.46|165.26|163.46|164.85|163.05|25
1654938210000|2022-06-11 09:03:30|165.25|163.45|165.45|163.65|165.45|163.65|165.24|163.44|31
1654938220000|2022-06-11 09:03:40|165.47|163.67|165.21|163.41|165.58|163.78|165.21|163.41|21
1654938230000|2022-06-11 09:03:50|165.22|163.42|165.35|163.55|165.46|163.66|165.22|163.42|22
1654938240000|2022-06-11 09:04:00|165.33|163.53|165.26|163.46|165.36|163.56|165.26|163.46|16
1654938250000|2022-06-11 09:04:10|165.27|163.47|165.03|163.23|165.27|163.47|165.03|163.23|19
1654938260000|2022-06-11 09:04:20|165.05|163.25|165.08|163.28|165.22|163.42|165.05|163.25|23
1654938270000|2022-06-11 09:04:30|165|163.2|165.13|163.33|165.14|163.34|165|163.2|25
1654938280000|2022-06-11 09:04:40|165.14|163.34|165.32|163.52|165.34|163.54|165.14|163.34|21
1654938290000|2022-06-11 09:04:50|165.33|163.53|165.19|163.39|165.33|163.53|165.13|163.33|16
1654938300000|2022-06-11 09:05:00|165.21|163.41|165.05|163.25|165.21|163.41|165.05|163.25|19
1654938310000|2022-06-11 09:05:10|165.04|163.24|164.95|163.15|165.2|163.4|164.92|163.12|22
1654938320000|2022-06-11 09:05:20|164.96|163.16|164.81|163.01|164.96|163.16|164.8|163|19
1654938330000|2022-06-11 09:05:30|164.8|163|164.76|162.96|164.81|163.01|164.75|162.95|19
1654938340000|2022-06-11 09:05:40|164.75|162.95|164.78|162.98|164.78|162.98|164.75|162.95|10
1654938350000|2022-06-11 09:05:50|164.77|162.97|164.58|162.78|164.77|162.97|164.57|162.77|21
1654938360000|2022-06-11 09:06:00|164.55|162.75|164.8|163|164.8|163|164.52|162.72|27
1654938370000|2022-06-11 09:06:10|164.81|163.01|164.57|162.77|164.84|163.04|164.44|162.64|21
1654938380000|2022-06-11 09:06:20|164.58|162.78|165.01|163.21|165.01|163.21|164.58|162.78|21
1654938390000|2022-06-11 09:06:30|165.02|163.22|164.9|163.1|165.02|163.22|164.9|163.1|15
1654938400000|2022-06-11 09:06:40|164.92|163.12|164.82|163.02|164.92|163.12|164.75|162.95|19
1654938410000|2022-06-11 09:06:50|164.8|163|164.71|162.91|164.91|163.11|164.69|162.89|21
1654938420000|2022-06-11 09:07:00|164.72|162.92|164.51|162.71|164.75|162.95|164.48|162.68|30
1654938430000|2022-06-11 09:07:10|164.5|162.7|164.83|163.03|164.83|163.03|164.49|162.69|27
1654938440000|2022-06-11 09:07:20|164.79|162.99|164.62|162.82|164.94|163.14|164.61|162.81|23
1654938450000|2022-06-11 09:07:30|164.63|162.83|164.8|163|164.81|163.01|164.61|162.81|22
1654938460000|2022-06-11 09:07:40|164.81|163.01|164.84|163.04|164.88|163.08|164.76|162.96|16
1654938470000|2022-06-11 09:07:50|164.85|163.05|164.96|163.16|164.96|163.16|164.85|163.05|15
1654938480000|2022-06-11 09:08:00|164.99|163.19|165.25|163.45|165.25|163.45|164.99|163.19|23
1654938490000|2022-06-11 09:08:10|165.27|163.47|165.33|163.53|165.33|163.53|165.2|163.4|25
1654938500000|2022-06-11 09:08:20|165.35|163.55|165.34|163.54|165.37|163.57|165.3|163.5|15
1654938510000|2022-06-11 09:08:30|165.35|163.55|165.36|163.56|165.4|163.6|165.35|163.55|8
1654938520000|2022-06-11 09:08:40|165.37|163.57|165.62|163.82|165.62|163.82|165.37|163.57|22
1654938530000|2022-06-11 09:08:50|165.63|163.83|165.49|163.69|165.68|163.88|165.49|163.69|24
1654938540000|2022-06-11 09:09:00|165.46|163.66|165.46|163.66|165.52|163.72|165.42|163.62|21
1654938550000|2022-06-11 09:09:10|165.47|163.67|165.61|163.81|165.66|163.86|165.46|163.66|27
1654938560000|2022-06-11 09:09:20|165.6|163.8|165.54|163.74|165.63|163.83|165.52|163.72|14
1654938570000|2022-06-11 09:09:30|165.53|163.73|165.49|163.69|165.53|163.73|165.48|163.68|15
1654938580000|2022-06-11 09:09:40|165.5|163.7|165.49|163.69|165.53|163.73|165.47|163.67|25
1654938590000|2022-06-11 09:09:50|165.5|163.7|165.5|163.7|165.52|163.72|165.49|163.69|16
1654938600000|2022-06-11 09:10:00|165.51|163.71|165.41|163.61|165.52|163.72|165.39|163.59|13
1654938610000|2022-06-11 09:10:10|165.4|163.6|165.32|163.52|165.4|163.6|165.31|163.51|24
1654938620000|2022-06-11 09:10:20|165.33|163.53|165.35|163.55|165.42|163.62|165.33|163.53|14
1654938630000|2022-06-11 09:10:30|165.34|163.54|165.47|163.67|165.47|163.67|165.34|163.54|16
1654938640000|2022-06-11 09:10:40|165.46|163.66|165.45|163.65|165.46|163.66|165.43|163.63|5
1654938650000|2022-06-11 09:10:50|165.46|163.66|165.43|163.63|165.47|163.67|165.43|163.63|9
1654938660000|2022-06-11 09:11:00|165.45|163.65|165.47|163.67|165.48|163.68|165.45|163.65|10
1654938670000|2022-06-11 09:11:10|165.48|163.68|165.47|163.67|165.48|163.68|165.47|163.67|4
1654938680000|2022-06-11 09:11:20|165.48|163.68|165.53|163.73|165.53|163.73|165.47|163.67|9
1654938690000|2022-06-11 09:11:30|165.54|163.74|165.58|163.78|165.76|163.96|165.54|163.74|21
1654938700000|2022-06-11 09:11:40|165.63|163.83|165.67|163.87|165.7|163.9|165.63|163.83|14
1654938710000|2022-06-11 09:11:50|165.68|163.88|165.69|163.89|165.71|163.91|165.68|163.88|9
1654938720000|2022-06-11 09:12:00|165.7|163.9|165.71|163.91|165.75|163.95|165.69|163.89|16
1654938730000|2022-06-11 09:12:10|165.7|163.9|165.64|163.84|165.7|163.9|165.63|163.83|11
1654938740000|2022-06-11 09:12:20|165.63|163.83|165.59|163.79|165.63|163.83|165.5|163.7|18
1654938750000|2022-06-11 09:12:30|165.6|163.8|165.66|163.86|165.66|163.86|165.58|163.78|16
1654938760000|2022-06-11 09:12:40|165.67|163.87|165.69|163.89|165.69|163.89|165.67|163.87|3
1654938770000|2022-06-11 09:12:50|165.68|163.88|165.56|163.76|165.68|163.88|165.55|163.75|8
1654938780000|2022-06-11 09:13:00|165.55|163.75|165.52|163.72|165.55|163.75|165.49|163.69|16
1654938790000|2022-06-11 09:13:10|165.55|163.75|165.64|163.84|165.7|163.9|165.55|163.75|23
1654938800000|2022-06-11 09:13:20|165.62|163.82|165.64|163.84|165.67|163.87|165.61|163.81|9
1654938810000|2022-06-11 09:13:30|165.63|163.83|165.59|163.79|165.63|163.83|165.59|163.79|17
1654938820000|2022-06-11 09:13:40|165.6|163.8|165.62|163.82|165.62|163.82|165.54|163.74|16
1654938830000|2022-06-11 09:13:50|165.61|163.81|165.66|163.86|165.66|163.86|165.61|163.81|9
1654938840000|2022-06-11 09:14:00|165.65|163.85|165.6|163.8|165.65|163.85|165.6|163.8|14
1654938850000|2022-06-11 09:14:10|165.59|163.79|165.59|163.79|165.61|163.81|165.57|163.77|10
1654938860000|2022-06-11 09:14:20|165.58|163.78|165.56|163.76|165.59|163.79|165.54|163.74|13
1654938870000|2022-06-11 09:14:30|165.55|163.75|165.55|163.75|165.55|163.75|165.55|163.75|1
1654938880000|2022-06-11 09:14:40|165.6|163.8|165.6|163.8|165.61|163.81|165.6|163.8|3
1654938890000|2022-06-11 09:14:50|165.61|163.81|165.65|163.85|165.65|163.85|165.6|163.8|9
1654938900000|2022-06-11 09:15:00|165.62|163.82|165.58|163.78|165.63|163.83|165.58|163.78|11
1654938910000|2022-06-11 09:15:10|165.57|163.77|165.57|163.77|165.58|163.78|165.55|163.75|7
1654938920000|2022-06-11 09:15:20|165.56|163.76|165.55|163.75|165.57|163.77|165.54|163.74|10
1654938930000|2022-06-11 09:15:30|165.54|163.74|165.51|163.71|165.54|163.74|165.48|163.68|17
1654938940000|2022-06-11 09:15:40|165.5|163.7|165.37|163.57|165.51|163.71|165.37|163.57|17
1654938950000|2022-06-11 09:15:50|165.38|163.58|165.69|163.89|165.69|163.89|165.38|163.58|24
1654938960000|2022-06-11 09:16:00|165.71|163.91|166.01|164.21|166.02|164.22|165.7|163.9|22
1654938970000|2022-06-11 09:16:10|166.02|164.22|166.16|164.36|166.27|164.47|166.02|164.22|22
1654938980000|2022-06-11 09:16:20|166.18|164.38|166.32|164.52|166.39|164.59|166.18|164.38|22
1654938990000|2022-06-11 09:16:30|166.3|164.5|166.15|164.35|166.35|164.55|166.15|164.35|22
1654939000000|2022-06-11 09:16:40|166.16|164.36|166.03|164.23|166.2|164.4|166.01|164.21|22
1654939010000|2022-06-11 09:16:50|166.05|164.25|166.26|164.46|166.28|164.48|166.04|164.24|15
1654939020000|2022-06-11 09:17:00|166.27|164.47|166.22|164.42|166.27|164.47|166.18|164.38|21
1654939030000|2022-06-11 09:17:10|166.21|164.41|166.2|164.4|166.25|164.45|166.2|164.4|13
1654939040000|2022-06-11 09:17:20|166.21|164.41|166.15|164.35|166.22|164.42|166.11|164.31|17
1654939050000|2022-06-11 09:17:30|166.18|164.38|166.18|164.38|166.28|164.48|166.17|164.37|13
1654939060000|2022-06-11 09:17:40|166.19|164.39|166.25|164.45|166.26|164.46|166.18|164.38|14
1654939070000|2022-06-11 09:17:50|166.24|164.44|166.25|164.45|166.26|164.46|166.23|164.43|6
1654939080000|2022-06-11 09:18:00|166.24|164.44|166.19|164.39|166.24|164.44|166.19|164.39|11
1654939090000|2022-06-11 09:18:10|166.2|164.4|166.26|164.46|166.28|164.48|166.2|164.4|14
1654939100000|2022-06-11 09:18:20|166.27|164.47|166.18|164.38|166.27|164.47|166.18|164.38|14
1654939110000|2022-06-11 09:18:30|166.2|164.4|166.26|164.46|166.27|164.47|166.2|164.4|17
1654939120000|2022-06-11 09:18:40|166.27|164.47|166.27|164.47|166.27|164.47|166.26|164.46|13
1654939130000|2022-06-11 09:18:50|166.26|164.46|166.49|164.69|166.49|164.69|166.26|164.46|17
1654939140000|2022-06-11 09:19:00|166.48|164.68|166.53|164.73|166.56|164.76|166.48|164.68|20
1654939150000|2022-06-11 09:19:10|166.52|164.72|166.42|164.62|166.52|164.72|166.42|164.62|11
1654939160000|2022-06-11 09:19:20|166.43|164.63|166.42|164.62|166.47|164.67|166.42|164.62|16
1654939170000|2022-06-11 09:19:30|166.43|164.63|166.42|164.62|166.46|164.66|166.42|164.62|10
1654939180000|2022-06-11 09:19:40|166.43|164.63|166.51|164.71|166.51|164.71|166.43|164.63|7
1654939190000|2022-06-11 09:19:50|166.5|164.7|166.48|164.68|166.52|164.72|166.48|164.68|10
1654939200000|2022-06-11 09:20:00|166.47|164.67|166.46|164.66|166.53|164.73|166.46|164.66|8
1654939210000|2022-06-11 09:20:10|166.47|164.67|166.46|164.66|166.47|164.67|166.44|164.64|11
1654939220000|2022-06-11 09:20:20|166.48|164.68|166.43|164.63|166.48|164.68|166.43|164.63|10
1654939230000|2022-06-11 09:20:30|166.44|164.64|166.46|164.66|166.46|164.66|166.43|164.63|11
1654939240000|2022-06-11 09:20:40|166.45|164.65|166.48|164.68|166.48|164.68|166.45|164.65|4
1654939250000|2022-06-11 09:20:50|166.47|164.67|166.46|164.66|166.48|164.68|166.45|164.65|11
1654939260000|2022-06-11 09:21:00|166.47|164.67|166.46|164.66|166.48|164.68|166.45|164.65|13
1654939270000|2022-06-11 09:21:10|166.45|164.65|166.38|164.58|166.46|164.66|166.36|164.56|10
1654939280000|2022-06-11 09:21:20|166.37|164.57|166.44|164.64|166.44|164.64|166.37|164.57|9
1654939290000|2022-06-11 09:21:30|166.45|164.65|166.46|164.66|166.47|164.67|166.43|164.63|10
1654939300000|2022-06-11 09:21:40|166.47|164.67|166.44|164.64|166.47|164.67|166.43|164.63|9
1654939310000|2022-06-11 09:21:50|166.45|164.65|166.45|164.65|166.46|164.66|166.44|164.64|11
1654939320000|2022-06-11 09:22:00|166.44|164.64|166.46|164.66|166.46|164.66|166.44|164.64|13
1654939330000|2022-06-11 09:22:10|166.45|164.65|166.44|164.64|166.46|164.66|166.44|164.64|7
1654939340000|2022-06-11 09:22:20|166.4|164.6|166.52|164.72|166.54|164.74|166.39|164.59|18
1654939350000|2022-06-11 09:22:30|166.49|164.69|166.48|164.68|166.49|164.69|166.45|164.65|19
1654939360000|2022-06-11 09:22:40|166.47|164.67|166.45|164.65|166.48|164.68|166.43|164.63|15
1654939370000|2022-06-11 09:22:50|166.44|164.64|166.45|164.65|166.45|164.65|166.44|164.64|4
1654939380000|2022-06-11 09:23:00|166.44|164.64|166.41|164.61|166.45|164.65|166.4|164.6|9
1654939390000|2022-06-11 09:23:10|166.42|164.62|166.43|164.63|166.44|164.64|166.41|164.61|9
1654939400000|2022-06-11 09:23:20|166.44|164.64|166.42|164.62|166.44|164.64|166.42|164.62|5
1654939410000|2022-06-11 09:23:30|166.39|164.59|166.39|164.59|166.39|164.59|166.35|164.55|15
1654939420000|2022-06-11 09:23:40|166.4|164.6|166.41|164.61|166.44|164.64|166.4|164.6|9
1654939430000|2022-06-11 09:23:50|166.4|164.6|166.39|164.59|166.4|164.6|166.38|164.58|7
1654939440000|2022-06-11 09:24:00|166.38|164.58|166.39|164.59|166.39|164.59|166.38|164.58|4
1654939450000|2022-06-11 09:24:10|166.4|164.6|166.39|164.59|166.45|164.65|166.37|164.57|12
1654939460000|2022-06-11 09:24:20|166.38|164.58|166.32|164.52|166.38|164.58|166.31|164.51|11
1654939470000|2022-06-11 09:24:30|166.31|164.51|166.29|164.49|166.32|164.52|166.29|164.49|7
1654939480000|2022-06-11 09:24:40|166.27|164.47|166.18|164.38|166.27|164.47|166.17|164.37|7
1654939490000|2022-06-11 09:24:50|166.19|164.39|166.19|164.39|166.19|164.39|166.18|164.38|3
1654939500000|2022-06-11 09:25:00|166.18|164.38|166.19|164.39|166.19|164.39|166.17|164.37|8
1654939510000|2022-06-11 09:25:10|166.21|164.41|166.16|164.36|166.23|164.43|166.16|164.36|10
1654939520000|2022-06-11 09:25:20|166.13|164.33|166.12|164.32|166.13|164.33|166.09|164.29|7
1654939530000|2022-06-11 09:25:30|166.11|164.31|166.09|164.29|166.11|164.31|166.09|164.29|5
1654939540000|2022-06-11 09:25:40|166.1|164.3|166.1|164.3|166.1|164.3|166.09|164.29|3
1654939550000|2022-06-11 09:25:50|166.09|164.29|166.1|164.3|166.1|164.3|166.08|164.28|6
1654939560000|2022-06-11 09:26:00|166.09|164.29|166.24|164.44|166.25|164.45|166.09|164.29|16
1654939570000|2022-06-11 09:26:10|166.25|164.45|166.32|164.52|166.36|164.56|166.25|164.45|9
1654939580000|2022-06-11 09:26:20|166.33|164.53|166.25|164.45|166.33|164.53|166.25|164.45|14
1654939590000|2022-06-11 09:26:30|166.26|164.46|166.34|164.54|166.34|164.54|166.25|164.45|5
1654939600000|2022-06-11 09:26:40|166.33|164.53|166.32|164.52|166.33|164.53|166.32|164.52|6
1654939610000|2022-06-11 09:26:50|166.33|164.53|166.33|164.53|166.33|164.53|166.32|164.52|3
1654939620000|2022-06-11 09:27:00|166.32|164.52|166.31|164.51|166.34|164.54|166.31|164.51|6
1654939630000|2022-06-11 09:27:10|166.3|164.5|166.22|164.42|166.3|164.5|166.21|164.41|8
1654939640000|2022-06-11 09:27:20|166.23|164.43|166.23|164.43|166.23|164.43|166.23|164.43|1
1654939650000|2022-06-11 09:27:30|166.25|164.45|166.26|164.46|166.27|164.47|166.24|164.44|5
1654939660000|2022-06-11 09:27:40|166.27|164.47|166.28|164.48|166.29|164.49|166.27|164.47|10
1654939670000|2022-06-11 09:27:50|166.27|164.47|166.27|164.47|166.28|164.48|166.26|164.46|7
1654939680000|2022-06-11 09:28:00|166.26|164.46|166.32|164.52|166.32|164.52|166.26|164.46|10
1654939690000|2022-06-11 09:28:10|166.33|164.53|166.35|164.55|166.36|164.56|166.33|164.53|6
1654939700000|2022-06-11 09:28:20|166.36|164.56|166.39|164.59|166.39|164.59|166.36|164.56|10
1654939710000|2022-06-11 09:28:30|166.38|164.58|166.35|164.55|166.38|164.58|166.32|164.52|6
1654939720000|2022-06-11 09:28:40|166.33|164.53|166.31|164.51|166.33|164.53|166.3|164.5|6
1654939730000|2022-06-11 09:28:50|166.32|164.52|166.31|164.51|166.32|164.52|166.3|164.5|8
1654939740000|2022-06-11 09:29:00|166.32|164.52|166.29|164.49|166.32|164.52|166.29|164.49|8
1654939750000|2022-06-11 09:29:10|166.3|164.5|166.31|164.51|166.33|164.53|166.3|164.5|6
1654939760000|2022-06-11 09:29:20|166.32|164.52|166.31|164.51|166.32|164.52|166.31|164.51|2
1654939770000|2022-06-11 09:29:30|166.26|164.46|166.29|164.49|166.29|164.49|166.26|164.46|3
1654939780000|2022-06-11 09:29:40|166.28|164.48|166.29|164.49|166.29|164.49|166.28|164.48|6
1654939790000|2022-06-11 09:29:50|166.3|164.5|166.31|164.51|166.31|164.51|166.3|164.5|2
1654939800000|2022-06-11 09:30:00|166.3|164.5|166.3|164.5|166.31|164.51|166.3|164.5|3
1654939810000|2022-06-11 09:30:10|166.29|164.49|166.3|164.5|166.3|164.5|166.29|164.49|2
1654939820000|2022-06-11 09:30:20|166.32|164.52|166.32|164.52|166.33|164.53|166.32|164.52|3
1654939830000|2022-06-11 09:30:30|166.31|164.51|166.31|164.51|166.32|164.52|166.3|164.5|9
1654939840000|2022-06-11 09:30:40|166.3|164.5|166.3|164.5|166.3|164.5|166.29|164.49|3
1654939850000|2022-06-11 09:30:50|166.31|164.51|166.37|164.57|166.37|164.57|166.28|164.48|12
1654939860000|2022-06-11 09:31:00|166.36|164.56|166.34|164.54|166.36|164.56|166.3|164.5|9
1654939870000|2022-06-11 09:31:10|166.32|164.52|166.29|164.49|166.32|164.52|166.28|164.48|8
1654939880000|2022-06-11 09:31:20|166.28|164.48|166.29|164.49|166.29|164.49|166.26|164.46|6
1654939890000|2022-06-11 09:31:30|166.26|164.46|166.27|164.47|166.27|164.47|166.26|164.46|2
1654939900000|2022-06-11 09:31:40|166.26|164.46|166.27|164.47|166.27|164.47|166.26|164.46|4
1654939920000|2022-06-11 09:32:00|166.26|164.46|166.27|164.47|166.27|164.47|166.26|164.46|2
1654939940000|2022-06-11 09:32:20|166.28|164.48|166.28|164.48|166.31|164.51|166.28|164.48|5
1654939950000|2022-06-11 09:32:30|166.27|164.47|166.27|164.47|166.27|164.47|166.27|164.47|1
1654939960000|2022-06-11 09:32:40|166.28|164.48|166.28|164.48|166.29|164.49|166.27|164.47|4
1654939970000|2022-06-11 09:32:50|166.29|164.49|166.31|164.51|166.31|164.51|166.29|164.49|5
1654939980000|2022-06-11 09:33:00|166.34|164.54|166.38|164.58|166.41|164.61|166.34|164.54|5
1654939990000|2022-06-11 09:33:10|166.39|164.59|166.39|164.59|166.39|164.59|166.39|164.59|1
1654940000000|2022-06-11 09:33:20|166.4|164.6|166.62|164.82|166.63|164.83|166.4|164.6|14
1654940010000|2022-06-11 09:33:30|166.63|164.83|166.63|164.83|166.66|164.86|166.62|164.82|9
1654940020000|2022-06-11 09:33:40|166.64|164.84|166.64|164.84|166.64|164.84|166.64|164.84|1
1654940030000|2022-06-11 09:33:50|166.65|164.85|166.68|164.88|166.68|164.88|166.64|164.84|8
1654940040000|2022-06-11 09:34:00|166.69|164.89|166.72|164.92|166.76|164.96|166.69|164.89|13
1654940050000|2022-06-11 09:34:10|166.71|164.91|167.18|165.38|167.22|165.42|166.71|164.91|20
1654940060000|2022-06-11 09:34:20|167.22|165.42|167.22|165.42|167.22|165.42|167.21|165.41|7
1654940070000|2022-06-11 09:34:30|167.23|165.43|167.23|165.43|167.25|165.45|167.22|165.42|10
1654940080000|2022-06-11 09:34:40|167.24|165.44|167.15|165.35|167.25|165.45|167.15|165.35|15
1654940090000|2022-06-11 09:34:50|167.16|165.36|167.16|165.36|167.17|165.37|167.15|165.35|7
1654940100000|2022-06-11 09:35:00|167.15|165.35|167.07|165.27|167.17|165.37|167.02|165.22|14
1654940110000|2022-06-11 09:35:10|167.08|165.28|167.09|165.29|167.09|165.29|167.07|165.27|4
1654940120000|2022-06-11 09:35:20|167.12|165.32|167.19|165.39|167.22|165.42|167.12|165.32|9
1654940130000|2022-06-11 09:35:30|167.18|165.38|167.12|165.32|167.19|165.39|167.12|165.32|7
1654940140000|2022-06-11 09:35:40|167.11|165.31|167.11|165.31|167.14|165.34|167.11|165.31|10
1654940150000|2022-06-11 09:35:50|167.14|165.34|167.12|165.32|167.14|165.34|167.08|165.28|11
1654940160000|2022-06-11 09:36:00|167.14|165.34|167.08|165.28|167.14|165.34|167.05|165.25|10
1654940170000|2022-06-11 09:36:10|167.05|165.25|167.35|165.55|167.49|165.69|167|165.2|31
1654940180000|2022-06-11 09:36:20|167.34|165.54|167.46|165.66|167.51|165.71|167.23|165.43|23
1654940190000|2022-06-11 09:36:30|167.43|165.63|167.44|165.64|167.44|165.64|167.4|165.6|14
1654940200000|2022-06-11 09:36:40|167.46|165.66|167.56|165.76|167.6|165.8|167.46|165.66|20
1654940210000|2022-06-11 09:36:50|167.53|165.73|167.38|165.58|167.53|165.73|167.37|165.57|17
1654940220000|2022-06-11 09:37:00|167.39|165.59|167.42|165.62|167.42|165.62|167.37|165.57|10
1654940230000|2022-06-11 09:37:10|167.41|165.61|167.46|165.66|167.49|165.69|167.4|165.6|19
1654940240000|2022-06-11 09:37:20|167.48|165.68|167.39|165.59|167.54|165.74|167.39|165.59|24
1654940250000|2022-06-11 09:37:30|167.38|165.58|167.41|165.61|167.41|165.61|167.36|165.56|9
1654940260000|2022-06-11 09:37:40|167.43|165.63|167.45|165.65|167.49|165.69|167.43|165.63|19
1654940270000|2022-06-11 09:37:50|167.48|165.68|167.53|165.73|167.55|165.75|167.47|165.67|13
1654940280000|2022-06-11 09:38:00|167.51|165.71|167.49|165.69|167.52|165.72|167.48|165.68|11
1654940290000|2022-06-11 09:38:10|167.5|165.7|167.47|165.67|167.5|165.7|167.43|165.63|10
1654940300000|2022-06-11 09:38:20|167.48|165.68|167.5|165.7|167.5|165.7|167.48|165.68|10
1654940310000|2022-06-11 09:38:30|167.51|165.71|167.9|166.1|167.91|166.11|167.49|165.69|14
1654940320000|2022-06-11 09:38:40|167.94|166.14|167.89|166.09|167.98|166.18|167.85|166.05|19
1654940330000|2022-06-11 09:38:50|167.87|166.07|167.92|166.12|167.92|166.12|167.84|166.04|15
1654940340000|2022-06-11 09:39:00|167.89|166.09|167.85|166.05|167.93|166.13|167.83|166.03|16
1654940350000|2022-06-11 09:39:10|167.82|166.02|167.84|166.04|167.85|166.05|167.82|166.02|4
1654940360000|2022-06-11 09:39:20|167.85|166.05|167.85|166.05|167.85|166.05|167.85|166.05|1
1654940380000|2022-06-11 09:39:40|167.87|166.07|167.91|166.11|167.91|166.11|167.87|166.07|5
1654940390000|2022-06-11 09:39:50|167.9|166.1|168.06|166.26|168.1|166.3|167.9|166.1|9
1654940400000|2022-06-11 09:40:00|168.04|166.24|168|166.2|168.04|166.24|167.99|166.19|9
1654940410000|2022-06-11 09:40:10|168.01|166.21|167.99|166.19|168.03|166.23|167.99|166.19|8
1654940420000|2022-06-11 09:40:20|167.98|166.18|168.06|166.26|168.06|166.26|167.97|166.17|7
1654940430000|2022-06-11 09:40:30|168.07|166.27|168.06|166.26|168.07|166.27|168.05|166.25|6
1654940450000|2022-06-11 09:40:50|168.07|166.27|168.06|166.26|168.11|166.31|168.06|166.26|7
1654940460000|2022-06-11 09:41:00|168.05|166.25|167.99|166.19|168.06|166.26|167.97|166.17|15
1654940470000|2022-06-11 09:41:10|167.98|166.18|168.06|166.26|168.06|166.26|167.98|166.18|17
1654940480000|2022-06-11 09:41:20|168.05|166.25|167.99|166.19|168.06|166.26|167.99|166.19|15
1654940490000|2022-06-11 09:41:30|167.98|166.18|167.98|166.18|167.99|166.19|167.96|166.16|8
1654940500000|2022-06-11 09:41:40|167.97|166.17|167.87|166.07|167.99|166.19|167.87|166.07|15
1654940510000|2022-06-11 09:41:50|167.89|166.09|167.89|166.09|167.91|166.11|167.87|166.07|15
1654940520000|2022-06-11 09:42:00|167.88|166.08|167.87|166.07|167.88|166.08|167.81|166.01|15
1654940530000|2022-06-11 09:42:10|167.9|166.1|168|166.2|168.01|166.21|167.9|166.1|12
1654940540000|2022-06-11 09:42:20|168.01|166.21|168.03|166.23|168.03|166.23|168.01|166.21|3
1654940550000|2022-06-11 09:42:30|168.04|166.24|168.02|166.22|168.05|166.25|168.02|166.22|9
1654940560000|2022-06-11 09:42:40|168.03|166.23|168.03|166.23|168.03|166.23|168.02|166.22|3
1654940570000|2022-06-11 09:42:50|168.04|166.24|167.99|166.19|168.04|166.24|167.97|166.17|7
1654940580000|2022-06-11 09:43:00|167.98|166.18|167.9|166.1|167.98|166.18|167.9|166.1|11
1654940590000|2022-06-11 09:43:10|167.89|166.09|167.84|166.04|167.89|166.09|167.82|166.02|10
1654940600000|2022-06-11 09:43:20|167.85|166.05|168.02|166.22|168.03|166.23|167.83|166.03|12
1654940610000|2022-06-11 09:43:30|168|166.2|168|166.2|168|166.2|167.96|166.16|6
1654940630000|2022-06-11 09:43:50|167.94|166.14|167.93|166.13|167.94|166.14|167.93|166.13|2
1654940640000|2022-06-11 09:44:00|167.92|166.12|167.88|166.08|167.92|166.12|167.88|166.08|5
1654940650000|2022-06-11 09:44:10|167.9|166.1|167.87|166.07|167.9|166.1|167.87|166.07|7
1654940660000|2022-06-11 09:44:20|167.88|166.08|167.87|166.07|167.88|166.08|167.86|166.06|5
1654940670000|2022-06-11 09:44:30|167.88|166.08|167.93|166.13|167.95|166.15|167.88|166.08|7
1654940680000|2022-06-11 09:44:40|167.91|166.11|167.9|166.1|167.91|166.11|167.9|166.1|2
1654940690000|2022-06-11 09:44:50|167.87|166.07|167.88|166.08|167.91|166.11|167.86|166.06|6
1654940700000|2022-06-11 09:45:00|167.89|166.09|167.88|166.08|167.89|166.09|167.87|166.07|7
1654940710000|2022-06-11 09:45:10|167.89|166.09|167.87|166.07|167.9|166.1|167.87|166.07|4
1654940720000|2022-06-11 09:45:20|167.88|166.08|167.88|166.08|167.93|166.13|167.87|166.07|13
1654940730000|2022-06-11 09:45:30|167.87|166.07|167.86|166.06|167.87|166.07|167.86|166.06|2
1654940740000|2022-06-11 09:45:40|167.84|166.04|167.85|166.05|167.86|166.06|167.84|166.04|3
1654940750000|2022-06-11 09:45:50|167.86|166.06|167.86|166.06|167.86|166.06|167.86|166.06|1
1654940760000|2022-06-11 09:46:00|167.87|166.07|167.85|166.05|167.88|166.08|167.85|166.05|5
1654940770000|2022-06-11 09:46:10|167.86|166.06|167.87|166.07|167.89|166.09|167.86|166.06|4
1654940780000|2022-06-11 09:46:20|167.86|166.06|167.88|166.08|167.88|166.08|167.85|166.05|11
1654940790000|2022-06-11 09:46:30|167.87|166.07|167.87|166.07|167.88|166.08|167.87|166.07|5
1654940800000|2022-06-11 09:46:40|167.88|166.08|167.76|165.96|167.88|166.08|167.76|165.96|10
1654940810000|2022-06-11 09:46:50|167.77|165.97|167.8|166|167.82|166.02|167.77|165.97|9
1654940820000|2022-06-11 09:47:00|167.81|166.01|167.84|166.04|167.89|166.09|167.81|166.01|11
1654940830000|2022-06-11 09:47:10|167.86|166.06|167.93|166.13|167.93|166.13|167.86|166.06|12
1654940840000|2022-06-11 09:47:20|167.91|166.11|167.94|166.14|167.95|166.15|167.91|166.11|5
1654940850000|2022-06-11 09:47:30|167.95|166.15|167.93|166.13|167.95|166.15|167.88|166.08|10
1654940860000|2022-06-11 09:47:40|167.94|166.14|167.88|166.08|167.94|166.14|167.88|166.08|9
1654940870000|2022-06-11 09:47:50|167.86|166.06|167.91|166.11|167.91|166.11|167.86|166.06|6
1654940880000|2022-06-11 09:48:00|167.92|166.12|167.86|166.06|167.95|166.15|167.84|166.04|13
1654940890000|2022-06-11 09:48:10|167.87|166.07|167.85|166.05|167.87|166.07|167.84|166.04|4
1654940900000|2022-06-11 09:48:20|167.86|166.06|167.88|166.08|167.88|166.08|167.86|166.06|3
1654940910000|2022-06-11 09:48:30|167.85|166.05|167.88|166.08|167.88|166.08|167.83|166.03|9
1654940920000|2022-06-11 09:48:40|167.87|166.07|167.88|166.08|167.91|166.11|167.86|166.06|8
1654940930000|2022-06-11 09:48:50|167.89|166.09|167.89|166.09|167.9|166.1|167.88|166.08|6
1654940940000|2022-06-11 09:49:00|167.9|166.1|167.91|166.11|167.91|166.11|167.89|166.09|13
1654940950000|2022-06-11 09:49:10|167.9|166.1|167.92|166.12|167.92|166.12|167.9|166.1|3
1654940960000|2022-06-11 09:49:20|167.93|166.13|167.94|166.14|167.94|166.14|167.93|166.13|2
1654940970000|2022-06-11 09:49:30|167.93|166.13|167.93|166.13|167.93|166.13|167.93|166.13|1
1654940980000|2022-06-11 09:49:40|167.92|166.12|167.93|166.13|167.93|166.13|167.92|166.12|2
1654940990000|2022-06-11 09:49:50|167.95|166.15|167.95|166.15|167.95|166.15|167.93|166.13|4
1654941000000|2022-06-11 09:50:00|167.94|166.14|167.98|166.18|167.99|166.19|167.94|166.14|5
1654941010000|2022-06-11 09:50:10|167.99|166.19|167.95|166.15|167.99|166.19|167.95|166.15|10
1654941020000|2022-06-11 09:50:20|167.96|166.16|167.97|166.17|168.08|166.28|167.95|166.15|11
1654941030000|2022-06-11 09:50:30|167.96|166.16|167.94|166.14|168|166.2|167.91|166.11|15
1654941040000|2022-06-11 09:50:40|167.93|166.13|167.85|166.05|167.93|166.13|167.85|166.05|9
1654941050000|2022-06-11 09:50:50|167.86|166.06|167.89|166.09|167.9|166.1|167.86|166.06|6
1654941060000|2022-06-11 09:51:00|167.88|166.08|167.95|166.15|167.96|166.16|167.88|166.08|15
1654941070000|2022-06-11 09:51:10|167.94|166.14|167.97|166.17|168|166.2|167.94|166.14|11
1654941080000|2022-06-11 09:51:20|167.98|166.18|167.98|166.18|168.01|166.21|167.98|166.18|7
1654941090000|2022-06-11 09:51:30|167.99|166.19|168.04|166.24|168.05|166.25|167.98|166.18|14
1654941100000|2022-06-11 09:51:40|168.02|166.22|168.08|166.28|168.12|166.32|168.01|166.21|15
1654941110000|2022-06-11 09:51:50|168.07|166.27|168.09|166.29|168.12|166.32|168.05|166.25|13
1654941120000|2022-06-11 09:52:00|168.08|166.28|168.06|166.26|168.1|166.3|168.02|166.22|20
1654941130000|2022-06-11 09:52:10|168.07|166.27|168.07|166.27|168.13|166.33|168.06|166.26|8
1654941140000|2022-06-11 09:52:20|168.12|166.32|168.12|166.32|168.14|166.34|168.07|166.27|10
1654941150000|2022-06-11 09:52:30|168.11|166.31|168.13|166.33|168.14|166.34|168.11|166.31|7
1654941160000|2022-06-11 09:52:40|168.14|166.34|168.06|166.26|168.14|166.34|168.04|166.24|12
1654941170000|2022-06-11 09:52:50|168.05|166.25|168.04|166.24|168.08|166.28|168|166.2|11
1654941180000|2022-06-11 09:53:00|168.07|166.27|168.03|166.23|168.07|166.27|168.02|166.22|6
1654941190000|2022-06-11 09:53:10|168.04|166.24|168.04|166.24|168.04|166.24|168.04|166.24|1
1654941200000|2022-06-11 09:53:20|168.03|166.23|168.02|166.22|168.03|166.23|168.02|166.22|2
1654941210000|2022-06-11 09:53:30|168|166.2|168.04|166.24|168.04|166.24|168|166.2|10
1654941220000|2022-06-11 09:53:40|168.03|166.23|167.95|166.15|168.03|166.23|167.94|166.14|10
1654941230000|2022-06-11 09:53:50|167.94|166.14|167.94|166.14|167.97|166.17|167.92|166.12|10
1654941240000|2022-06-11 09:54:00|167.95|166.15|167.99|166.19|167.99|166.19|167.94|166.14|5
1654941250000|2022-06-11 09:54:10|167.98|166.18|167.98|166.18|167.98|166.18|167.98|166.18|1
1654941290000|2022-06-11 09:54:50|167.97|166.17|167.96|166.16|167.97|166.17|167.96|166.16|2
1654941310000|2022-06-11 09:55:10|167.95|166.15|167.94|166.14|167.95|166.15|167.93|166.13|3
1654941320000|2022-06-11 09:55:20|167.93|166.13|167.98|166.18|167.98|166.18|167.93|166.13|4
1654941350000|2022-06-11 09:55:50|168|166.2|167.99|166.19|168|166.2|167.98|166.18|6
1654941360000|2022-06-11 09:56:00|167.98|166.18|167.97|166.17|167.98|166.18|167.95|166.15|8
1654941370000|2022-06-11 09:56:10|167.98|166.18|167.99|166.19|168|166.2|167.98|166.18|3
1654941380000|2022-06-11 09:56:20|167.98|166.18|167.98|166.18|167.98|166.18|167.98|166.18|1
1654941390000|2022-06-11 09:56:30|167.97|166.17|167.95|166.15|167.97|166.17|167.94|166.14|5
1654941400000|2022-06-11 09:56:40|167.94|166.14|167.97|166.17|167.97|166.17|167.94|166.14|3
1654941410000|2022-06-11 09:56:50|167.99|166.19|167.98|166.18|167.99|166.19|167.98|166.18|2
1654941420000|2022-06-11 09:57:00|167.99|166.19|167.99|166.19|167.99|166.19|167.98|166.18|3
1654941430000|2022-06-11 09:57:10|167.98|166.18|167.96|166.16|167.98|166.18|167.96|166.16|5
1654941440000|2022-06-11 09:57:20|167.95|166.15|167.88|166.08|167.95|166.15|167.88|166.08|3
1654941450000|2022-06-11 09:57:30|167.87|166.07|167.69|165.89|167.87|166.07|167.69|165.89|8
1654941460000|2022-06-11 09:57:40|167.68|165.88|167.67|165.87|167.68|165.88|167.63|165.83|15
1654941470000|2022-06-11 09:57:50|167.66|165.86|167.68|165.88|167.7|165.9|167.65|165.85|8
1654941480000|2022-06-11 09:58:00|167.67|165.87|167.65|165.85|167.67|165.87|167.65|165.85|10
1654941490000|2022-06-11 09:58:10|167.66|165.86|167.68|165.88|167.68|165.88|167.65|165.85|11
1654941500000|2022-06-11 09:58:20|167.69|165.89|167.69|165.89|167.71|165.91|167.69|165.89|10
1654941510000|2022-06-11 09:58:30|167.68|165.88|167.66|165.86|167.69|165.89|167.66|165.86|7
1654941520000|2022-06-11 09:58:40|167.65|165.85|167.57|165.77|167.65|165.85|167.57|165.77|4
1654941530000|2022-06-11 09:58:50|167.59|165.79|167.55|165.75|167.59|165.79|167.55|165.75|11
1654941540000|2022-06-11 09:59:00|167.54|165.74|167.4|165.6|167.54|165.74|167.4|165.6|3
1654941550000|2022-06-11 09:59:10|167.39|165.59|167.39|165.59|167.39|165.59|167.38|165.58|3
1654941560000|2022-06-11 09:59:20|167.38|165.58|167.41|165.61|167.42|165.62|167.38|165.58|9
1654941570000|2022-06-11 09:59:30|167.4|165.6|167.4|165.6|167.41|165.61|167.4|165.6|3
1654941580000|2022-06-11 09:59:40|167.39|165.59|167.3|165.5|167.39|165.59|167.3|165.5|3
1654941590000|2022-06-11 09:59:50|167.28|165.48|167.24|165.44|167.32|165.52|167.24|165.44|21
1654941600000|2022-06-11 10:00:00|167.27|165.47|167.39|165.59|167.39|165.59|167.18|165.38|27
1654941610000|2022-06-11 10:00:10|167.4|165.6|167.29|165.49|167.4|165.6|167.28|165.48|16
1654941620000|2022-06-11 10:00:20|167.28|165.48|167.26|165.46|167.29|165.49|167.25|165.45|6
1654941630000|2022-06-11 10:00:30|167.24|165.44|167.22|165.42|167.24|165.44|167.21|165.41|5
1654941640000|2022-06-11 10:00:40|167.28|165.48|167.31|165.51|167.37|165.57|167.28|165.48|19
1654941650000|2022-06-11 10:00:50|167.33|165.53|167.31|165.51|167.33|165.53|167.31|165.51|5
1654941660000|2022-06-11 10:01:00|167.32|165.52|167.37|165.57|167.37|165.57|167.32|165.52|11
1654941670000|2022-06-11 10:01:10|167.38|165.58|167.4|165.6|167.43|165.63|167.38|165.58|9
1654941680000|2022-06-11 10:01:20|167.39|165.59|167.31|165.51|167.39|165.59|167.31|165.51|5
1654941690000|2022-06-11 10:01:30|167.32|165.52|167.26|165.46|167.32|165.52|167.26|165.46|4
1654941700000|2022-06-11 10:01:40|167.27|165.47|167.24|165.44|167.27|165.47|167.24|165.44|3
1654941710000|2022-06-11 10:01:50|167.25|165.45|167.24|165.44|167.25|165.45|167.24|165.44|2
1654941720000|2022-06-11 10:02:00|167.23|165.43|167.25|165.45|167.25|165.45|167.23|165.43|5
1654941730000|2022-06-11 10:02:10|167.24|165.44|167.26|165.46|167.26|165.46|167.24|165.44|4
1654941740000|2022-06-11 10:02:20|167.24|165.44|167.27|165.47|167.29|165.49|167.24|165.44|14
1654941750000|2022-06-11 10:02:30|167.26|165.46|167.22|165.42|167.27|165.47|167.22|165.42|6
1654941760000|2022-06-11 10:02:40|167.21|165.41|167.17|165.37|167.21|165.41|167.17|165.37|6
1654941770000|2022-06-11 10:02:50|167.16|165.36|167.14|165.34|167.16|165.36|167.14|165.34|2
1654941780000|2022-06-11 10:03:00|167.12|165.32|167.14|165.34|167.14|165.34|167.12|165.32|4
1654941790000|2022-06-11 10:03:10|167.13|165.33|167.18|165.38|167.19|165.39|167.13|165.33|9
1654941800000|2022-06-11 10:03:20|167.17|165.37|167.16|165.36|167.17|165.37|167.16|165.36|2
1654941810000|2022-06-11 10:03:30|167.15|165.35|167.17|165.37|167.17|165.37|167.14|165.34|5
1654941820000|2022-06-11 10:03:40|167.18|165.38|167.25|165.45|167.25|165.45|167.18|165.38|4
1654941830000|2022-06-11 10:03:50|167.26|165.46|167.27|165.47|167.27|165.47|167.26|165.46|2
1654941840000|2022-06-11 10:04:00|167.26|165.46|167.43|165.63|167.43|165.63|167.26|165.46|9
1654941850000|2022-06-11 10:04:10|167.44|165.64|167.5|165.7|167.51|165.71|167.44|165.64|14
1654941860000|2022-06-11 10:04:20|167.51|165.71|167.36|165.56|167.53|165.73|167.36|165.56|14
1654941870000|2022-06-11 10:04:30|167.34|165.54|167.15|165.35|167.34|165.54|167.15|165.35|13
1654941880000|2022-06-11 10:04:40|167.14|165.34|167.29|165.49|167.29|165.49|167.13|165.33|18
1654941890000|2022-06-11 10:04:50|167.28|165.48|167.24|165.44|167.28|165.48|167.21|165.41|10
1654941900000|2022-06-11 10:05:00|167.25|165.45|167.26|165.46|167.26|165.46|167.25|165.45|2
1654941910000|2022-06-11 10:05:10|167.27|165.47|167.27|165.47|167.27|165.47|167.26|165.46|3
1654941920000|2022-06-11 10:05:20|167.28|165.48|167.26|165.46|167.3|165.5|167.25|165.45|7
1654941930000|2022-06-11 10:05:30|167.27|165.47|167.33|165.53|167.36|165.56|167.27|165.47|8
1654941940000|2022-06-11 10:05:40|167.34|165.54|167.34|165.54|167.34|165.54|167.34|165.54|1
1654941950000|2022-06-11 10:05:50|167.35|165.55|167.33|165.53|167.35|165.55|167.33|165.53|7
1654941960000|2022-06-11 10:06:00|167.28|165.48|167.28|165.48|167.28|165.48|167.27|165.47|3
1654941970000|2022-06-11 10:06:10|167.27|165.47|167.26|165.46|167.27|165.47|167.24|165.44|8
1654941980000|2022-06-11 10:06:20|167.27|165.47|167.26|165.46|167.27|165.47|167.26|165.46|4
1654941990000|2022-06-11 10:06:30|167.27|165.47|167.29|165.49|167.34|165.54|167.27|165.47|8
1654942000000|2022-06-11 10:06:40|167.3|165.5|167.34|165.54|167.4|165.6|167.3|165.5|10
1654942010000|2022-06-11 10:06:50|167.35|165.55|167.36|165.56|167.39|165.59|167.35|165.55|10
1654942020000|2022-06-11 10:07:00|167.37|165.57|167.45|165.65|167.45|165.65|167.37|165.57|9
1654942030000|2022-06-11 10:07:10|167.44|165.64|167.44|165.64|167.45|165.65|167.43|165.63|5
1654942040000|2022-06-11 10:07:20|167.43|165.63|167.43|165.63|167.43|165.63|167.43|165.63|1
1654942070000|2022-06-11 10:07:50|167.44|165.64|167.44|165.64|167.45|165.65|167.44|165.64|3
1654942080000|2022-06-11 10:08:00|167.43|165.63|167.36|165.56|167.44|165.64|167.36|165.56|13
1654942090000|2022-06-11 10:08:10|167.34|165.54|167.35|165.55|167.35|165.55|167.34|165.54|2
1654942100000|2022-06-11 10:08:20|167.36|165.56|167.36|165.56|167.36|165.56|167.36|165.56|1
1654942110000|2022-06-11 10:08:30|167.35|165.55|167.35|165.55|167.36|165.56|167.34|165.54|6
1654942120000|2022-06-11 10:08:40|167.34|165.54|167.33|165.53|167.34|165.54|167.33|165.53|2
1654942130000|2022-06-11 10:08:50|167.34|165.54|167.35|165.55|167.36|165.56|167.34|165.54|6
1654942140000|2022-06-11 10:09:00|167.36|165.56|167.38|165.58|167.39|165.59|167.36|165.56|5
1654942150000|2022-06-11 10:09:10|167.39|165.59|167.38|165.58|167.39|165.59|167.38|165.58|2
1654942160000|2022-06-11 10:09:20|167.35|165.55|167.31|165.51|167.35|165.55|167.31|165.51|5
1654942170000|2022-06-11 10:09:30|167.3|165.5|167.3|165.5|167.31|165.51|167.29|165.49|10
1654942190000|2022-06-11 10:09:50|167.32|165.52|167.31|165.51|167.32|165.52|167.31|165.51|2
1654942200000|2022-06-11 10:10:00|167.33|165.53|167.31|165.51|167.33|165.53|167.31|165.51|3
1654942210000|2022-06-11 10:10:10|167.29|165.49|167.32|165.52|167.32|165.52|167.29|165.49|8
1654942220000|2022-06-11 10:10:20|167.31|165.51|167.31|165.51|167.31|165.51|167.29|165.49|4
1654942230000|2022-06-11 10:10:30|167.3|165.5|167.31|165.51|167.31|165.51|167.3|165.5|2
1654942250000|2022-06-11 10:10:50|167.32|165.52|167.34|165.54|167.35|165.55|167.32|165.52|5
1654942260000|2022-06-11 10:11:00|167.35|165.55|167.32|165.52|167.35|165.55|167.31|165.51|13
1654942270000|2022-06-11 10:11:10|167.33|165.53|167.37|165.57|167.38|165.58|167.33|165.53|5
1654942280000|2022-06-11 10:11:20|167.36|165.56|167.35|165.55|167.36|165.56|167.35|165.55|2
1654942290000|2022-06-11 10:11:30|167.32|165.52|167.33|165.53|167.35|165.55|167.32|165.52|3
1654942300000|2022-06-11 10:11:40|167.32|165.52|167.33|165.53|167.33|165.53|167.32|165.52|2
1654942320000|2022-06-11 10:12:00|167.35|165.55|167.33|165.53|167.35|165.55|167.33|165.53|5
1654942340000|2022-06-11 10:12:20|167.34|165.54|167.33|165.53|167.34|165.54|167.33|165.53|2
1654942350000|2022-06-11 10:12:30|167.32|165.52|167.21|165.41|167.32|165.52|167.21|165.41|6
1654942360000|2022-06-11 10:12:40|167.15|165.35|167.07|165.27|167.15|165.35|167.07|165.27|13
1654942380000|2022-06-11 10:13:00|167.09|165.29|167.07|165.27|167.1|165.3|167.07|165.27|8
1654942390000|2022-06-11 10:13:10|167.08|165.28|167.1|165.3|167.16|165.36|167.08|165.28|14
1654942400000|2022-06-11 10:13:20|167.11|165.31|167.1|165.3|167.12|165.32|167.1|165.3|4
1654942410000|2022-06-11 10:13:30|167.09|165.29|167.08|165.28|167.09|165.29|167.08|165.28|2
1654942420000|2022-06-11 10:13:40|167.09|165.29|167.08|165.28|167.09|165.29|167.08|165.28|2
1654942440000|2022-06-11 10:14:00|167.09|165.29|167.09|165.29|167.09|165.29|167.09|165.29|1
1654942450000|2022-06-11 10:14:10|167.08|165.28|167.11|165.31|167.11|165.31|167.02|165.22|14
1654942460000|2022-06-11 10:14:20|167.1|165.3|167.08|165.28|167.11|165.31|167.08|165.28|10
1654942470000|2022-06-11 10:14:30|167.09|165.29|167.08|165.28|167.09|165.29|167.08|165.28|6
1654942480000|2022-06-11 10:14:40|167.09|165.29|167.06|165.26|167.09|165.29|167.06|165.26|4
1654942490000|2022-06-11 10:14:50|167.07|165.27|167.09|165.29|167.09|165.29|167.07|165.27|5
1654942500000|2022-06-11 10:15:00|167.08|165.28|167.17|165.37|167.19|165.39|167.08|165.28|12
1654942510000|2022-06-11 10:15:10|167.18|165.38|167.13|165.33|167.18|165.38|167.13|165.33|8
1654942520000|2022-06-11 10:15:20|167.11|165.31|167.08|165.28|167.12|165.32|167.08|165.28|5
1654942530000|2022-06-11 10:15:30|167.09|165.29|167.09|165.29|167.09|165.29|167.08|165.28|5
1654942540000|2022-06-11 10:15:40|167.08|165.28|167.05|165.25|167.08|165.28|167.04|165.24|5
1654942550000|2022-06-11 10:15:50|167.03|165.23|167.08|165.28|167.08|165.28|167.03|165.23|4
1654942560000|2022-06-11 10:16:00|167.09|165.29|167.09|165.29|167.09|165.29|167.09|165.29|1
1654942570000|2022-06-11 10:16:10|167.08|165.28|167.08|165.28|167.09|165.29|167.08|165.28|5
1654942600000|2022-06-11 10:16:40|167.09|165.29|167.09|165.29|167.09|165.29|167.09|165.29|1
1654942610000|2022-06-11 10:16:50|167.08|165.28|167.04|165.24|167.09|165.29|167.04|165.24|5
1654942620000|2022-06-11 10:17:00|167.05|165.25|167.1|165.3|167.11|165.31|167.04|165.24|10
1654942630000|2022-06-11 10:17:10|167.11|165.31|167.1|165.3|167.11|165.31|167.1|165.3|6
1654942640000|2022-06-11 10:17:20|167.11|165.31|167.11|165.31|167.11|165.31|167.1|165.3|7
1654942650000|2022-06-11 10:17:30|167.1|165.3|167.07|165.27|167.12|165.32|167.05|165.25|8
1654942660000|2022-06-11 10:17:40|167.06|165.26|167.08|165.28|167.09|165.29|167.04|165.24|12
1654942670000|2022-06-11 10:17:50|167.09|165.29|167.09|165.29|167.09|165.29|167.09|165.29|1
1654942680000|2022-06-11 10:18:00|167.1|165.3|167.1|165.3|167.11|165.31|167.1|165.3|3
1654942690000|2022-06-11 10:18:10|167.08|165.28|167.08|165.28|167.08|165.28|167.08|165.28|1
1654942700000|2022-06-11 10:18:20|167.09|165.29|167.06|165.26|167.09|165.29|167.05|165.25|6
1654942710000|2022-06-11 10:18:30|167.05|165.25|167.05|165.25|167.05|165.25|167.05|165.25|1
1654942720000|2022-06-11 10:18:40|167.06|165.26|167.06|165.26|167.06|165.26|167.05|165.25|3
1654942730000|2022-06-11 10:18:50|166.99|165.19|167.01|165.21|167.01|165.21|166.99|165.19|5
1654942740000|2022-06-11 10:19:00|167|165.2|167|165.2|167.01|165.21|166.99|165.19|7
1654942750000|2022-06-11 10:19:10|166.99|165.19|166.99|165.19|167|165.2|166.99|165.19|5
1654942760000|2022-06-11 10:19:20|166.98|165.18|166.98|165.18|166.99|165.19|166.97|165.17|9
1654942770000|2022-06-11 10:19:30|166.97|165.17|166.97|165.17|166.97|165.17|166.97|165.17|1
1654942780000|2022-06-11 10:19:40|166.96|165.16|166.97|165.17|166.97|165.17|166.96|165.16|4
1654942790000|2022-06-11 10:19:50|166.98|165.18|167|165.2|167.01|165.21|166.98|165.18|4
1654942800000|2022-06-11 10:20:00|166.99|165.19|166.99|165.19|166.99|165.19|166.99|165.19|1
1654942810000|2022-06-11 10:20:10|167|165.2|167|165.2|167.01|165.21|167|165.2|3
1654942850000|2022-06-11 10:20:50|167.01|165.21|167.01|165.21|167.01|165.21|167.01|165.21|1
1654942860000|2022-06-11 10:21:00|166.98|165.18|166.98|165.18|166.98|165.18|166.97|165.17|3
1654942870000|2022-06-11 10:21:10|166.97|165.17|166.98|165.18|166.98|165.18|166.97|165.17|2
1654942880000|2022-06-11 10:21:20|166.97|165.17|167.03|165.23|167.03|165.23|166.97|165.17|6
1654942890000|2022-06-11 10:21:30|167.02|165.22|167.02|165.22|167.02|165.22|167.02|165.22|1
1654942900000|2022-06-11 10:21:40|167.01|165.21|167.01|165.21|167.01|165.21|167.01|165.21|1
1654942950000|2022-06-11 10:22:30|167|165.2|167|165.2|167|165.2|167|165.2|1
1654942980000|2022-06-11 10:23:00|166.99|165.19|166.99|165.19|166.99|165.19|166.99|165.19|1
1654942990000|2022-06-11 10:23:10|167.01|165.21|166.96|165.16|167.01|165.21|166.96|165.16|5
1654943000000|2022-06-11 10:23:20|166.95|165.15|166.92|165.12|166.95|165.15|166.92|165.12|4
1654943010000|2022-06-11 10:23:30|166.91|165.11|166.77|164.97|166.91|165.11|166.76|164.96|6
1654943020000|2022-06-11 10:23:40|166.73|164.93|166.72|164.92|166.73|164.93|166.7|164.9|10
1654943030000|2022-06-11 10:23:50|166.71|164.91|166.73|164.93|166.73|164.93|166.71|164.91|9
1654943040000|2022-06-11 10:24:00|166.72|164.92|166.69|164.89|166.72|164.92|166.63|164.83|16
1654943050000|2022-06-11 10:24:10|166.68|164.88|166.61|164.81|166.69|164.89|166.59|164.79|15
1654943060000|2022-06-11 10:24:20|166.62|164.82|166.49|164.69|166.62|164.82|166.49|164.69|10
1654943070000|2022-06-11 10:24:30|166.48|164.68|166.56|164.76|166.56|164.76|166.48|164.68|7
1654943080000|2022-06-11 10:24:40|166.55|164.75|166.62|164.82|166.62|164.82|166.55|164.75|11
1654943090000|2022-06-11 10:24:50|166.63|164.83|166.6|164.8|166.67|164.87|166.58|164.78|13
1654943100000|2022-06-11 10:25:00|166.59|164.79|166.62|164.82|166.62|164.82|166.59|164.79|6
1654943110000|2022-06-11 10:25:10|166.63|164.83|166.68|164.88|166.7|164.9|166.63|164.83|9
1654943120000|2022-06-11 10:25:20|166.67|164.87|166.67|164.87|166.67|164.87|166.67|164.87|1
1654943130000|2022-06-11 10:25:30|166.66|164.86|166.67|164.87|166.67|164.87|166.66|164.86|6
1654943140000|2022-06-11 10:25:40|166.68|164.88|166.66|164.86|166.68|164.88|166.65|164.85|7
1654943150000|2022-06-11 10:25:50|166.67|164.87|166.67|164.87|166.68|164.88|166.67|164.87|5
1654943160000|2022-06-11 10:26:00|166.64|164.84|166.64|164.84|166.68|164.88|166.64|164.84|10
1654943170000|2022-06-11 10:26:10|166.65|164.85|166.65|164.85|166.65|164.85|166.64|164.84|5
1654943180000|2022-06-11 10:26:20|166.64|164.84|166.61|164.81|166.64|164.84|166.58|164.78|11
1654943190000|2022-06-11 10:26:30|166.6|164.8|166.59|164.79|166.6|164.8|166.58|164.78|6
1654943200000|2022-06-11 10:26:40|166.58|164.78|166.61|164.81|166.63|164.83|166.58|164.78|12
1654943210000|2022-06-11 10:26:50|166.6|164.8|166.59|164.79|166.61|164.81|166.59|164.79|10
1654943220000|2022-06-11 10:27:00|166.6|164.8|166.59|164.79|166.6|164.8|166.59|164.79|2
1654943230000|2022-06-11 10:27:10|166.6|164.8|166.59|164.79|166.6|164.8|166.59|164.79|4
1654943240000|2022-06-11 10:27:20|166.57|164.77|166.59|164.79|166.59|164.79|166.57|164.77|5
1654943260000|2022-06-11 10:27:40|166.6|164.8|166.61|164.81|166.63|164.83|166.6|164.8|4
1654943270000|2022-06-11 10:27:50|166.6|164.8|166.55|164.75|166.6|164.8|166.54|164.74|10
1654943280000|2022-06-11 10:28:00|166.56|164.76|166.55|164.75|166.57|164.77|166.55|164.75|6
1654943290000|2022-06-11 10:28:10|166.53|164.73|166.56|164.76|166.57|164.77|166.53|164.73|6
1654943300000|2022-06-11 10:28:20|166.53|164.73|166.47|164.67|166.54|164.74|166.46|164.66|6
1654943310000|2022-06-11 10:28:30|166.48|164.68|166.47|164.67|166.48|164.68|166.45|164.65|4
1654943320000|2022-06-11 10:28:40|166.46|164.66|166.46|164.66|166.46|164.66|166.46|164.66|1
1654943330000|2022-06-11 10:28:50|166.47|164.67|166.47|164.67|166.47|164.67|166.47|164.67|1
1654943340000|2022-06-11 10:29:00|166.48|164.68|166.48|164.68|166.49|164.69|166.48|164.68|3
1654943350000|2022-06-11 10:29:10|166.49|164.69|166.44|164.64|166.49|164.69|166.44|164.64|6
1654943360000|2022-06-11 10:29:20|166.43|164.63|166.46|164.66|166.47|164.67|166.43|164.63|6
1654943370000|2022-06-11 10:29:30|166.47|164.67|166.49|164.69|166.54|164.74|166.47|164.67|9
1654943380000|2022-06-11 10:29:40|166.5|164.7|166.35|164.55|166.56|164.76|166.31|164.51|9
1654943390000|2022-06-11 10:29:50|166.36|164.56|166.43|164.63|166.45|164.65|166.35|164.55|14
1654943400000|2022-06-11 10:30:00|166.45|164.65|166.5|164.7|166.5|164.7|166.34|164.54|17
1654943410000|2022-06-11 10:30:10|166.52|164.72|166.51|164.71|166.58|164.78|166.5|164.7|18
1654943420000|2022-06-11 10:30:20|166.5|164.7|166.55|164.75|166.56|164.76|166.5|164.7|9
1654943430000|2022-06-11 10:30:30|166.56|164.76|166.53|164.73|166.57|164.77|166.48|164.68|15
1654943440000|2022-06-11 10:30:40|166.54|164.74|166.64|164.84|166.64|164.84|166.54|164.74|15
1654943450000|2022-06-11 10:30:50|166.65|164.85|166.64|164.84|166.67|164.87|166.63|164.83|11
1654943460000|2022-06-11 10:31:00|166.63|164.83|166.63|164.83|166.67|164.87|166.59|164.79|13
1654943470000|2022-06-11 10:31:10|166.64|164.84|166.48|164.68|166.64|164.84|166.42|164.62|18
1654943480000|2022-06-11 10:31:20|166.45|164.65|166.55|164.75|166.61|164.81|166.45|164.65|19
1654943490000|2022-06-11 10:31:30|166.56|164.76|166.64|164.84|166.66|164.86|166.55|164.75|15
1654943500000|2022-06-11 10:31:40|166.63|164.83|166.64|164.84|166.65|164.85|166.63|164.83|17
1654943510000|2022-06-11 10:31:50|166.63|164.83|166.54|164.74|166.63|164.83|166.54|164.74|6
1654943520000|2022-06-11 10:32:00|166.53|164.73|166.52|164.72|166.53|164.73|166.5|164.7|7
1654943530000|2022-06-11 10:32:10|166.53|164.73|166.52|164.72|166.53|164.73|166.5|164.7|14
1654943540000|2022-06-11 10:32:20|166.49|164.69|166.49|164.69|166.51|164.71|166.47|164.67|9
1654943550000|2022-06-11 10:32:30|166.48|164.68|166.36|164.56|166.5|164.7|166.35|164.55|19
1654943560000|2022-06-11 10:32:40|166.35|164.55|166.5|164.7|166.5|164.7|166.32|164.52|18
1654943570000|2022-06-11 10:32:50|166.51|164.71|166.48|164.68|166.53|164.73|166.48|164.68|9
1654943580000|2022-06-11 10:33:00|166.47|164.67|166.46|164.66|166.49|164.69|166.45|164.65|13
1654943590000|2022-06-11 10:33:10|166.42|164.62|166.44|164.64|166.45|164.65|166.42|164.62|9
1654943600000|2022-06-11 10:33:20|166.45|164.65|166.53|164.73|166.54|164.74|166.45|164.65|14
1654943610000|2022-06-11 10:33:30|166.52|164.72|166.52|164.72|166.53|164.73|166.52|164.72|3
1654943620000|2022-06-11 10:33:40|166.53|164.73|166.52|164.72|166.55|164.75|166.52|164.72|5
1654943630000|2022-06-11 10:33:50|166.53|164.73|166.53|164.73|166.53|164.73|166.52|164.72|5
1654943640000|2022-06-11 10:34:00|166.52|164.72|166.52|164.72|166.52|164.72|166.52|164.72|1
1654943650000|2022-06-11 10:34:10|166.53|164.73|166.58|164.78|166.58|164.78|166.53|164.73|5
1654943660000|2022-06-11 10:34:20|166.57|164.77|166.74|164.94|166.76|164.96|166.57|164.77|8
1654943670000|2022-06-11 10:34:30|166.75|164.95|166.63|164.83|166.77|164.97|166.63|164.83|15
1654943680000|2022-06-11 10:34:40|166.64|164.84|166.65|164.85|166.67|164.87|166.64|164.84|9
1654943690000|2022-06-11 10:34:50|166.67|164.87|166.76|164.96|166.76|164.96|166.67|164.87|13
1654943700000|2022-06-11 10:35:00|166.75|164.95|166.75|164.95|166.75|164.95|166.74|164.94|11
1654943710000|2022-06-11 10:35:10|166.74|164.94|166.66|164.86|166.74|164.94|166.65|164.85|11
1654943720000|2022-06-11 10:35:20|166.65|164.85|166.63|164.83|166.65|164.85|166.63|164.83|2
1654943730000|2022-06-11 10:35:30|166.64|164.84|166.6|164.8|166.64|164.84|166.6|164.8|8
1654943740000|2022-06-11 10:35:40|166.61|164.81|166.69|164.89|166.71|164.91|166.6|164.8|16
1654943750000|2022-06-11 10:35:50|166.72|164.92|166.7|164.9|166.72|164.92|166.69|164.89|12
1654943760000|2022-06-11 10:36:00|166.69|164.89|166.59|164.79|166.7|164.9|166.59|164.79|10
1654943770000|2022-06-11 10:36:10|166.6|164.8|166.59|164.79|166.61|164.81|166.59|164.79|4
1654943780000|2022-06-11 10:36:20|166.58|164.78|166.51|164.71|166.58|164.78|166.5|164.7|8
1654943790000|2022-06-11 10:36:30|166.52|164.72|166.57|164.77|166.58|164.78|166.52|164.72|7
1654943800000|2022-06-11 10:36:40|166.56|164.76|166.57|164.77|166.59|164.79|166.56|164.76|7
1654943810000|2022-06-11 10:36:50|166.56|164.76|166.54|164.74|166.58|164.78|166.54|164.74|10
1654943820000|2022-06-11 10:37:00|166.53|164.73|166.56|164.76|166.56|164.76|166.53|164.73|7
1654943830000|2022-06-11 10:37:10|166.55|164.75|166.61|164.81|166.62|164.82|166.55|164.75|10
1654943840000|2022-06-11 10:37:20|166.6|164.8|166.53|164.73|166.6|164.8|166.53|164.73|8
1654943850000|2022-06-11 10:37:30|166.54|164.74|166.54|164.74|166.56|164.76|166.54|164.74|5
1654943860000|2022-06-11 10:37:40|166.53|164.73|166.51|164.71|166.53|164.73|166.5|164.7|5
1654943870000|2022-06-11 10:37:50|166.5|164.7|166.56|164.76|166.56|164.76|166.49|164.69|10
1654943880000|2022-06-11 10:38:00|166.57|164.77|166.59|164.79|166.59|164.79|166.57|164.77|3
1654943890000|2022-06-11 10:38:10|166.58|164.78|166.54|164.74|166.59|164.79|166.53|164.73|7
1654943900000|2022-06-11 10:38:20|166.53|164.73|166.56|164.76|166.56|164.76|166.52|164.72|9
1654943910000|2022-06-11 10:38:30|166.55|164.75|166.54|164.74|166.56|164.76|166.54|164.74|7
1654943920000|2022-06-11 10:38:40|166.55|164.75|166.56|164.76|166.56|164.76|166.55|164.75|2
1654943930000|2022-06-11 10:38:50|166.55|164.75|166.53|164.73|166.56|164.76|166.53|164.73|7
1654943940000|2022-06-11 10:39:00|166.54|164.74|166.38|164.58|166.54|164.74|166.35|164.55|11
1654943950000|2022-06-11 10:39:10|166.37|164.57|166.36|164.56|166.38|164.58|166.34|164.54|12
1654943960000|2022-06-11 10:39:20|166.35|164.55|166.26|164.46|166.36|164.56|166.16|164.36|18
1654943970000|2022-06-11 10:39:30|166.27|164.47|166.22|164.42|166.27|164.47|166.22|164.42|5
1654943980000|2022-06-11 10:39:40|166.21|164.41|166.19|164.39|166.21|164.41|166.18|164.38|4
1654943990000|2022-06-11 10:39:50|166.18|164.38|166.17|164.37|166.18|164.38|166.16|164.36|6
1654944000000|2022-06-11 10:40:00|166.19|164.39|166.31|164.51|166.31|164.51|166.19|164.39|7
1654944010000|2022-06-11 10:40:10|166.3|164.5|166.27|164.47|166.3|164.5|166.27|164.47|3
1654944020000|2022-06-11 10:40:20|166.28|164.48|166.28|164.48|166.28|164.48|166.28|164.48|1
1654944030000|2022-06-11 10:40:30|166.27|164.47|166.32|164.52|166.32|164.52|166.27|164.47|8
1654944040000|2022-06-11 10:40:40|166.34|164.54|166.32|164.52|166.34|164.54|166.31|164.51|9
1654944050000|2022-06-11 10:40:50|166.3|164.5|166.28|164.48|166.3|164.5|166.28|164.48|3
1654944060000|2022-06-11 10:41:00|166.29|164.49|166.28|164.48|166.29|164.49|166.28|164.48|2
1654944070000|2022-06-11 10:41:10|166.29|164.49|166.29|164.49|166.29|164.49|166.28|164.48|3
1654944080000|2022-06-11 10:41:20|166.3|164.5|166.21|164.41|166.3|164.5|166.21|164.41|9
1654944090000|2022-06-11 10:41:30|166.2|164.4|166.18|164.38|166.2|164.4|166.16|164.36|6
1654944120000|2022-06-11 10:42:00|166.17|164.37|166.18|164.38|166.18|164.38|166.16|164.36|10
1654944130000|2022-06-11 10:42:10|166.17|164.37|166.13|164.33|166.18|164.38|166.13|164.33|9
1654944140000|2022-06-11 10:42:20|166.14|164.34|166.08|164.28|166.14|164.34|166.07|164.27|11
1654944150000|2022-06-11 10:42:30|166.09|164.29|166.08|164.28|166.1|164.3|166.07|164.27|12
1654944170000|2022-06-11 10:42:50|166.07|164.27|166.05|164.25|166.07|164.27|166.04|164.24|4
1654944180000|2022-06-11 10:43:00|166.04|164.24|166.03|164.23|166.05|164.25|166.02|164.22|8
1654944190000|2022-06-11 10:43:10|166.04|164.24|166.05|164.25|166.08|164.28|166.04|164.24|15
1654944200000|2022-06-11 10:43:20|166.06|164.26|166.04|164.24|166.06|164.26|166.04|164.24|5
1654944210000|2022-06-11 10:43:30|166.05|164.25|166.01|164.21|166.05|164.25|166|164.2|9
1654944220000|2022-06-11 10:43:40|166.02|164.22|166.01|164.21|166.03|164.23|166.01|164.21|6
1654944230000|2022-06-11 10:43:50|166|164.2|165.85|164.05|166|164.2|165.77|163.97|14
1654944240000|2022-06-11 10:44:00|165.83|164.03|165.85|164.05|165.88|164.08|165.83|164.03|15
1654944250000|2022-06-11 10:44:10|165.86|164.06|165.85|164.05|165.89|164.09|165.85|164.05|7
1654944260000|2022-06-11 10:44:20|165.84|164.04|165.75|163.95|165.84|164.04|165.75|163.95|12
1654944270000|2022-06-11 10:44:30|165.76|163.96|165.79|163.99|165.84|164.04|165.74|163.94|14
1654944280000|2022-06-11 10:44:40|165.8|164|165.98|164.18|165.98|164.18|165.8|164|11
1654944290000|2022-06-11 10:44:50|165.99|164.19|165.97|164.17|165.99|164.19|165.96|164.16|5
1654944300000|2022-06-11 10:45:00|165.96|164.16|165.85|164.05|165.97|164.17|165.85|164.05|11
1654944310000|2022-06-11 10:45:10|165.84|164.04|165.84|164.04|165.84|164.04|165.83|164.03|3
1654944320000|2022-06-11 10:45:20|165.85|164.05|165.84|164.04|165.85|164.05|165.81|164.01|11
1654944330000|2022-06-11 10:45:30|165.83|164.03|165.79|163.99|165.83|164.03|165.78|163.98|7
1654944340000|2022-06-11 10:45:40|165.8|164|165.73|163.93|165.8|164|165.73|163.93|4
1654944350000|2022-06-11 10:45:50|165.72|163.92|165.64|163.84|165.73|163.93|165.64|163.84|8
1654944360000|2022-06-11 10:46:00|165.63|163.83|165.34|163.54|165.63|163.83|165.31|163.51|9
1654944370000|2022-06-11 10:46:10|165.32|163.52|165.24|163.44|165.33|163.53|165.14|163.34|23
1654944380000|2022-06-11 10:46:20|165.22|163.42|165.17|163.37|165.26|163.46|165.16|163.36|19
1654944390000|2022-06-11 10:46:30|165.18|163.38|165.34|163.54|165.34|163.54|165.18|163.38|24
1654944400000|2022-06-11 10:46:40|165.36|163.56|165.35|163.55|165.37|163.57|165.34|163.54|16
1654944410000|2022-06-11 10:46:50|165.34|163.54|165.38|163.58|165.38|163.58|165.34|163.54|7
1654944420000|2022-06-11 10:47:00|165.39|163.59|165.43|163.63|165.48|163.68|165.39|163.59|17
1654944430000|2022-06-11 10:47:10|165.45|163.65|165.49|163.69|165.49|163.69|165.43|163.63|8
1654944440000|2022-06-11 10:47:20|165.48|163.68|165.6|163.8|165.61|163.81|165.47|163.67|12
1654944450000|2022-06-11 10:47:30|165.61|163.81|165.61|163.81|165.61|163.81|165.61|163.81|1
1654944460000|2022-06-11 10:47:40|165.62|163.82|165.67|163.87|165.67|163.87|165.61|163.81|6
1654944470000|2022-06-11 10:47:50|165.8|164|166.21|164.41|166.23|164.43|165.8|164|18
1654944480000|2022-06-11 10:48:00|166.22|164.42|166.03|164.23|166.23|164.43|166.03|164.23|23
1654944490000|2022-06-11 10:48:10|166.01|164.21|166|164.2|166.02|164.22|165.98|164.18|8
1654944500000|2022-06-11 10:48:20|165.99|164.19|165.99|164.19|166|164.2|165.96|164.16|11
1654944510000|2022-06-11 10:48:30|165.98|164.18|165.97|164.17|165.98|164.18|165.92|164.12|9
1654944520000|2022-06-11 10:48:40|165.96|164.16|165.91|164.11|165.96|164.16|165.89|164.09|12
1654944530000|2022-06-11 10:48:50|165.92|164.12|165.93|164.13|165.95|164.15|165.92|164.12|13
1654944540000|2022-06-11 10:49:00|165.92|164.12|165.88|164.08|165.92|164.12|165.87|164.07|13
1654944550000|2022-06-11 10:49:10|165.89|164.09|165.92|164.12|165.92|164.12|165.89|164.09|3
1654944560000|2022-06-11 10:49:20|165.91|164.11|165.86|164.06|165.91|164.11|165.85|164.05|12
1654944570000|2022-06-11 10:49:30|165.77|163.97|165.72|163.92|165.77|163.97|165.72|163.92|9
1654944580000|2022-06-11 10:49:40|165.71|163.91|165.71|163.91|165.73|163.93|165.71|163.91|9
1654944590000|2022-06-11 10:49:50|165.73|163.93|165.73|163.93|165.76|163.96|165.73|163.93|11
1654944600000|2022-06-11 10:50:00|165.72|163.92|165.68|163.88|165.72|163.92|165.66|163.86|11
1654944610000|2022-06-11 10:50:10|165.7|163.9|165.66|163.86|165.7|163.9|165.66|163.86|9
1654944620000|2022-06-11 10:50:20|165.64|163.84|165.62|163.82|165.64|163.84|165.54|163.74|16
1654944630000|2022-06-11 10:50:30|165.61|163.81|165.59|163.79|165.61|163.81|165.59|163.79|12
1654944640000|2022-06-11 10:50:40|165.6|163.8|165.61|163.81|165.62|163.82|165.59|163.79|11
1654944650000|2022-06-11 10:50:50|165.6|163.8|165.6|163.8|165.6|163.8|165.59|163.79|7
1654944660000|2022-06-11 10:51:00|165.59|163.79|165.55|163.75|165.59|163.79|165.55|163.75|3
1654944670000|2022-06-11 10:51:10|165.56|163.76|165.55|163.75|165.56|163.76|165.55|163.75|2
1654944680000|2022-06-11 10:51:20|165.54|163.74|165.54|163.74|165.55|163.75|165.54|163.74|3
1654944690000|2022-06-11 10:51:30|165.55|163.75|165.56|163.76|165.56|163.76|165.55|163.75|4
1654944700000|2022-06-11 10:51:40|165.57|163.77|165.56|163.76|165.57|163.77|165.55|163.75|8
1654944710000|2022-06-11 10:51:50|165.57|163.77|165.57|163.77|165.58|163.78|165.57|163.77|3
1654944720000|2022-06-11 10:52:00|165.58|163.78|165.57|163.77|165.58|163.78|165.57|163.77|8
1654944730000|2022-06-11 10:52:10|165.58|163.78|165.53|163.73|165.58|163.78|165.53|163.73|15
1654944740000|2022-06-11 10:52:20|165.52|163.72|165.5|163.7|165.53|163.73|165.5|163.7|6
1654944750000|2022-06-11 10:52:30|165.49|163.69|165.48|163.68|165.49|163.69|165.47|163.67|4
1654944760000|2022-06-11 10:52:40|165.47|163.67|165.49|163.69|165.5|163.7|165.44|163.64|17
1654944770000|2022-06-11 10:52:50|165.48|163.68|165.47|163.67|165.49|163.69|165.47|163.67|6
1654944780000|2022-06-11 10:53:00|165.48|163.68|165.48|163.68|165.49|163.69|165.48|163.68|3
1654944790000|2022-06-11 10:53:10|165.47|163.67|165.47|163.67|165.47|163.67|165.46|163.66|3
1654944800000|2022-06-11 10:53:20|165.48|163.68|165.48|163.68|165.48|163.68|165.47|163.67|13
1654944810000|2022-06-11 10:53:30|165.47|163.67|165.47|163.67|165.47|163.67|165.46|163.66|3
1654944830000|2022-06-11 10:53:50|165.46|163.66|165.39|163.59|165.46|163.66|165.38|163.58|7
1654944840000|2022-06-11 10:54:00|165.37|163.57|165.27|163.47|165.37|163.57|165.26|163.46|3
1654944850000|2022-06-11 10:54:10|165.26|163.46|165.28|163.48|165.28|163.48|165.26|163.46|10
1654944860000|2022-06-11 10:54:20|165.27|163.47|165.21|163.41|165.27|163.47|165.2|163.4|8
1654944870000|2022-06-11 10:54:30|165.2|163.4|165.15|163.35|165.23|163.43|165.14|163.34|15
1654944880000|2022-06-11 10:54:40|165.14|163.34|165.34|163.54|165.35|163.55|165.14|163.34|23
1654944890000|2022-06-11 10:54:50|165.33|163.53|165.25|163.45|165.33|163.53|165.23|163.43|20
1654944900000|2022-06-11 10:55:00|165.24|163.44|165.27|163.47|165.27|163.47|165.13|163.33|20
1654944910000|2022-06-11 10:55:10|165.29|163.49|165.28|163.48|165.29|163.49|165.25|163.45|20
1654944920000|2022-06-11 10:55:20|165.29|163.49|165.31|163.51|165.35|163.55|165.27|163.47|14
1654944930000|2022-06-11 10:55:30|165.33|163.53|165.34|163.54|165.34|163.54|165.3|163.5|12
1654944940000|2022-06-11 10:55:40|165.35|163.55|165.36|163.56|165.38|163.58|165.34|163.54|12
1654944950000|2022-06-11 10:55:50|165.35|163.55|165.31|163.51|165.35|163.55|165.3|163.5|11
1654944960000|2022-06-11 10:56:00|165.3|163.5|165.22|163.42|165.3|163.5|165.21|163.41|12
1654944970000|2022-06-11 10:56:10|165.21|163.41|165.21|163.41|165.22|163.42|165.21|163.41|3
1654944980000|2022-06-11 10:56:20|165.22|163.42|165.22|163.42|165.23|163.43|165.22|163.42|3
1654944990000|2022-06-11 10:56:30|165.21|163.41|165.17|163.37|165.21|163.41|165.17|163.37|6
1654945000000|2022-06-11 10:56:40|165.18|163.38|165.18|163.38|165.18|163.38|165.17|163.37|5
1654945010000|2022-06-11 10:56:50|165.17|163.37|165.25|163.45|165.31|163.51|165.17|163.37|19
1654945020000|2022-06-11 10:57:00|165.26|163.46|165.27|163.47|165.28|163.48|165.24|163.44|12
1654945030000|2022-06-11 10:57:10|165.25|163.45|165.27|163.47|165.27|163.47|165.23|163.43|6
1654945040000|2022-06-11 10:57:20|165.26|163.46|165.25|163.45|165.27|163.47|165.25|163.45|6
1654945050000|2022-06-11 10:57:30|165.24|163.44|165.25|163.45|165.25|163.45|165.24|163.44|2
1654945060000|2022-06-11 10:57:40|165.26|163.46|165.22|163.42|165.26|163.46|165.21|163.41|15
1654945070000|2022-06-11 10:57:50|165.23|163.43|165.23|163.43|165.23|163.43|165.22|163.42|3
1654945080000|2022-06-11 10:58:00|165.24|163.44|165.33|163.53|165.33|163.53|165.24|163.44|9
1654945090000|2022-06-11 10:58:10|165.34|163.54|165.32|163.52|165.34|163.54|165.32|163.52|5
1654945100000|2022-06-11 10:58:20|165.3|163.5|165.33|163.53|165.33|163.53|165.3|163.5|4
1654945110000|2022-06-11 10:58:30|165.32|163.52|165.32|163.52|165.33|163.53|165.32|163.52|5
1654945120000|2022-06-11 10:58:40|165.33|163.53|165.39|163.59|165.39|163.59|165.33|163.53|6
1654945130000|2022-06-11 10:58:50|165.4|163.6|165.51|163.71|165.51|163.71|165.36|163.56|10
1654945140000|2022-06-11 10:59:00|165.52|163.72|165.73|163.93|165.75|163.95|165.52|163.72|13
1654945150000|2022-06-11 10:59:10|165.74|163.94|165.67|163.87|165.74|163.94|165.65|163.85|13
1654945160000|2022-06-11 10:59:20|165.66|163.86|165.65|163.85|165.66|163.86|165.64|163.84|7
1654945170000|2022-06-11 10:59:30|165.66|163.86|165.69|163.89|165.71|163.91|165.66|163.86|11
1654945180000|2022-06-11 10:59:40|165.7|163.9|165.71|163.91|165.71|163.91|165.7|163.9|2
1654945190000|2022-06-11 10:59:50|165.69|163.89|165.69|163.89|165.7|163.9|165.69|163.89|3
1654945200000|2022-06-11 11:00:00|165.68|163.88|165.59|163.79|165.68|163.88|165.59|163.79|9
1654945210000|2022-06-11 11:00:10|165.56|163.76|165.36|163.56|165.56|163.76|165.35|163.55|14
1654945220000|2022-06-11 11:00:20|165.35|163.55|165.29|163.49|165.37|163.57|165.26|163.46|12
1654945230000|2022-06-11 11:00:30|165.27|163.47|165.09|163.29|165.27|163.47|165.08|163.28|11
1654945240000|2022-06-11 11:00:40|165.1|163.3|165.17|163.37|165.18|163.38|165.09|163.29|13
1654945250000|2022-06-11 11:00:50|165.16|163.36|165.14|163.34|165.16|163.36|165.14|163.34|7
1654945260000|2022-06-11 11:01:00|165.13|163.33|165.15|163.35|165.16|163.36|165.13|163.33|7
1654945270000|2022-06-11 11:01:10|165.14|163.34|165.16|163.36|165.19|163.39|165.14|163.34|12
1654945280000|2022-06-11 11:01:20|165.15|163.35|165.15|163.35|165.16|163.36|165.15|163.35|3
1654945290000|2022-06-11 11:01:30|165.16|163.36|165.14|163.34|165.17|163.37|165.13|163.33|10
1654945300000|2022-06-11 11:01:40|165.13|163.33|165.01|163.21|165.13|163.33|165.01|163.21|7
1654945310000|2022-06-11 11:01:50|165.02|163.22|165|163.2|165.05|163.25|165|163.2|4
1654945320000|2022-06-11 11:02:00|164.99|163.19|164.78|162.98|164.99|163.19|164.78|162.98|20
1654945330000|2022-06-11 11:02:10|164.77|162.97|164.2|162.4|164.77|162.97|164.19|162.39|22
1654945340000|2022-06-11 11:02:20|164.19|162.39|164.14|162.34|164.2|162.4|164.11|162.31|15
1654945350000|2022-06-11 11:02:30|164.15|162.35|164.58|162.78|164.58|162.78|164.14|162.34|26
1654945360000|2022-06-11 11:02:40|164.62|162.82|165.07|163.27|165.15|163.35|164.62|162.82|30
1654945370000|2022-06-11 11:02:50|165.06|163.26|164.53|162.73|165.06|163.26|164.53|162.73|27
1654945380000|2022-06-11 11:03:00|164.56|162.76|164.83|163.03|164.84|163.04|164.55|162.75|23
1654945390000|2022-06-11 11:03:10|164.82|163.02|164.94|163.14|165.08|163.28|164.8|163|25
1654945400000|2022-06-11 11:03:20|164.96|163.16|165|163.2|165|163.2|164.92|163.12|24
1654945410000|2022-06-11 11:03:30|165.03|163.23|165.08|163.28|165.09|163.29|165.03|163.23|12
1654945420000|2022-06-11 11:03:40|165.07|163.27|164.55|162.75|165.07|163.27|164.53|162.73|23
1654945430000|2022-06-11 11:03:50|164.54|162.74|165|163.2|165.02|163.22|164.54|162.74|21
1654945440000|2022-06-11 11:04:00|164.99|163.19|164.9|163.1|164.99|163.19|164.9|163.1|22
1654945450000|2022-06-11 11:04:10|164.88|163.08|165.03|163.23|165.03|163.23|164.87|163.07|17
1654945460000|2022-06-11 11:04:20|165.02|163.22|165|163.2|165.02|163.22|164.95|163.15|11
1654945470000|2022-06-11 11:04:30|165.02|163.22|165.03|163.23|165.03|163.23|165.02|163.22|2
1654945480000|2022-06-11 11:04:40|165.02|163.22|165.02|163.22|165.02|163.22|164.99|163.19|7
1654945490000|2022-06-11 11:04:50|165.01|163.21|165.02|163.22|165.02|163.22|165.01|163.21|2
1654945500000|2022-06-11 11:05:00|165.04|163.24|165|163.2|165.04|163.24|164.98|163.18|6
1654945510000|2022-06-11 11:05:10|164.99|163.19|165|163.2|165.02|163.22|164.98|163.18|10
1654945520000|2022-06-11 11:05:20|164.99|163.19|165.02|163.22|165.04|163.24|164.99|163.19|8
1654945530000|2022-06-11 11:05:30|165.03|163.23|164.96|163.16|165.03|163.23|164.93|163.13|13
1654945540000|2022-06-11 11:05:40|164.94|163.14|164.85|163.05|164.96|163.16|164.84|163.04|11
1654945550000|2022-06-11 11:05:50|164.83|163.03|164.63|162.83|164.83|163.03|164.54|162.74|20
1654945560000|2022-06-11 11:06:00|164.65|162.85|164.75|162.95|164.77|162.97|164.64|162.84|19
1654945570000|2022-06-11 11:06:10|164.76|162.96|164.69|162.89|164.76|162.96|164.69|162.89|10
1654945580000|2022-06-11 11:06:20|164.71|162.91|164.75|162.95|164.78|162.98|164.69|162.89|13
1654945590000|2022-06-11 11:06:30|164.74|162.94|164.62|162.82|164.74|162.94|164.6|162.8|10
1654945600000|2022-06-11 11:06:40|164.61|162.81|164.57|162.77|164.61|162.81|164.56|162.76|8
1654945610000|2022-06-11 11:06:50|164.56|162.76|164.64|162.84|164.66|162.86|164.51|162.71|17
1654945620000|2022-06-11 11:07:00|164.55|162.75|164.68|162.88|164.69|162.89|164.55|162.75|14
1654945630000|2022-06-11 11:07:10|164.69|162.89|164.68|162.88|164.7|162.9|164.68|162.88|4
1654945640000|2022-06-11 11:07:20|164.67|162.87|164.67|162.87|164.69|162.89|164.67|162.87|5
1654945650000|2022-06-11 11:07:30|164.68|162.88|164.69|162.89|164.69|162.89|164.68|162.88|2
1654945660000|2022-06-11 11:07:40|164.7|162.9|164.75|162.95|164.75|162.95|164.7|162.9|11
1654945670000|2022-06-11 11:07:50|164.88|163.08|164.95|163.15|164.96|163.16|164.88|163.08|5
1654945680000|2022-06-11 11:08:00|164.94|163.14|164.89|163.09|164.94|163.14|164.89|163.09|12
1654945690000|2022-06-11 11:08:10|164.88|163.08|164.84|163.04|164.88|163.08|164.84|163.04|10
1654945700000|2022-06-11 11:08:20|164.89|163.09|164.89|163.09|164.89|163.09|164.87|163.07|4
1654945710000|2022-06-11 11:08:30|164.88|163.08|164.91|163.11|164.93|163.13|164.88|163.08|8
1654945720000|2022-06-11 11:08:40|164.9|163.1|164.93|163.13|164.93|163.13|164.9|163.1|6
1654945730000|2022-06-11 11:08:50|164.92|163.12|164.73|162.93|164.92|163.12|164.73|162.93|9
1654945740000|2022-06-11 11:09:00|164.74|162.94|164.74|162.94|164.75|162.95|164.73|162.93|7
1654945750000|2022-06-11 11:09:10|164.73|162.93|164.74|162.94|164.74|162.94|164.7|162.9|10
1654945760000|2022-06-11 11:09:20|164.73|162.93|164.74|162.94|164.76|162.96|164.72|162.92|11
1654945770000|2022-06-11 11:09:30|164.75|162.95|164.72|162.92|164.75|162.95|164.72|162.92|6
1654945780000|2022-06-11 11:09:40|164.73|162.93|164.72|162.92|164.73|162.93|164.72|162.92|4
1654945790000|2022-06-11 11:09:50|164.71|162.91|164.77|162.97|164.8|163|164.68|162.88|8
1654945800000|2022-06-11 11:10:00|164.78|162.98|164.85|163.05|164.86|163.06|164.78|162.98|11
1654945810000|2022-06-11 11:10:10|164.84|163.04|164.83|163.03|164.84|163.04|164.78|162.98|10
1654945820000|2022-06-11 11:10:20|164.84|163.04|164.85|163.05|164.87|163.07|164.83|163.03|5
1654945830000|2022-06-11 11:10:30|164.86|163.06|164.94|163.14|164.97|163.17|164.86|163.06|9
1654945840000|2022-06-11 11:10:40|164.93|163.13|164.84|163.04|164.93|163.13|164.84|163.04|7
1654945850000|2022-06-11 11:10:50|164.85|163.05|164.9|163.1|164.9|163.1|164.85|163.05|8
1654945860000|2022-06-11 11:11:00|164.92|163.12|165.04|163.24|165.04|163.24|164.92|163.12|10
1654945870000|2022-06-11 11:11:10|165.03|163.23|164.97|163.17|165.06|163.26|164.97|163.17|11
1654945880000|2022-06-11 11:11:20|164.96|163.16|164.95|163.15|164.96|163.16|164.93|163.13|10
1654945890000|2022-06-11 11:11:30|164.96|163.16|164.89|163.09|164.96|163.16|164.89|163.09|5
1654945900000|2022-06-11 11:11:40|164.88|163.08|164.9|163.1|164.9|163.1|164.88|163.08|9
1654945910000|2022-06-11 11:11:50|164.94|163.14|164.97|163.17|164.97|163.17|164.94|163.14|6
1654945920000|2022-06-11 11:12:00|164.99|163.19|164.87|163.07|165.01|163.21|164.86|163.06|7
1654945930000|2022-06-11 11:12:10|164.88|163.08|164.87|163.07|164.89|163.09|164.87|163.07|8
1654945940000|2022-06-11 11:12:20|164.88|163.08|164.99|163.19|165|163.2|164.87|163.07|10
1654945950000|2022-06-11 11:12:30|165|163.2|164.97|163.17|165|163.2|164.96|163.16|10
1654945960000|2022-06-11 11:12:40|164.96|163.16|164.96|163.16|164.97|163.17|164.92|163.12|11
1654945970000|2022-06-11 11:12:50|164.95|163.15|164.94|163.14|164.96|163.16|164.94|163.14|6
1654945980000|2022-06-11 11:13:00|164.91|163.11|164.9|163.1|164.91|163.11|164.88|163.08|7
1654945990000|2022-06-11 11:13:10|164.89|163.09|164.89|163.09|164.89|163.09|164.88|163.08|3
1654946000000|2022-06-11 11:13:20|164.91|163.11|164.89|163.09|164.94|163.14|164.87|163.07|10
1654946010000|2022-06-11 11:13:30|164.88|163.08|164.71|162.91|164.9|163.1|164.71|162.91|16
1654946020000|2022-06-11 11:13:40|164.72|162.92|164.77|162.97|164.77|162.97|164.71|162.91|10
1654946030000|2022-06-11 11:13:50|164.83|163.03|164.89|163.09|164.89|163.09|164.83|163.03|7
1654946040000|2022-06-11 11:14:00|164.88|163.08|164.79|162.99|164.88|163.08|164.79|162.99|9
1654946050000|2022-06-11 11:14:10|164.78|162.98|164.81|163.01|164.81|163.01|164.75|162.95|10
1654946060000|2022-06-11 11:14:20|164.8|163|164.8|163|164.8|163|164.78|162.98|11
1654946070000|2022-06-11 11:14:30|164.79|162.99|164.77|162.97|164.8|163|164.77|162.97|7
1654946080000|2022-06-11 11:14:40|164.76|162.96|164.78|162.98|164.79|162.99|164.76|162.96|7
1654946090000|2022-06-11 11:14:50|164.79|162.99|164.78|162.98|164.79|162.99|164.78|162.98|2
1654946100000|2022-06-11 11:15:00|164.76|162.96|164.53|162.73|164.76|162.96|164.53|162.73|7
1654946110000|2022-06-11 11:15:10|164.52|162.72|164.61|162.81|164.64|162.84|164.52|162.72|14
1654946120000|2022-06-11 11:15:20|164.63|162.83|164.65|162.85|164.66|162.86|164.6|162.8|8
1654946130000|2022-06-11 11:15:30|164.63|162.83|164.61|162.81|164.63|162.83|164.6|162.8|7
1654946140000|2022-06-11 11:15:40|164.62|162.82|164.56|162.76|164.62|162.82|164.55|162.75|11
1654946150000|2022-06-11 11:15:50|164.57|162.77|164.49|162.69|164.57|162.77|164.49|162.69|4
1654946160000|2022-06-11 11:16:00|164.39|162.59|164.49|162.69|164.49|162.69|164.38|162.58|11
1654946170000|2022-06-11 11:16:10|164.48|162.68|164.38|162.58|164.49|162.69|164.33|162.53|18
1654946180000|2022-06-11 11:16:20|164.35|162.55|164.38|162.58|164.41|162.61|164.35|162.55|10
1654946190000|2022-06-11 11:16:30|164.37|162.57|164.36|162.56|164.37|162.57|164.36|162.56|2
1654946200000|2022-06-11 11:16:40|164.37|162.57|164.28|162.48|164.37|162.57|164.28|162.48|8
1654946210000|2022-06-11 11:16:50|164.29|162.49|164.16|162.36|164.31|162.51|164.16|162.36|12
1654946220000|2022-06-11 11:17:00|164.17|162.37|164.19|162.39|164.23|162.43|164.17|162.37|16
1654946230000|2022-06-11 11:17:10|164.2|162.4|164.42|162.62|164.42|162.62|164.2|162.4|22
1654946240000|2022-06-11 11:17:20|164.4|162.6|164.34|162.54|164.42|162.62|164.33|162.53|15
1654946250000|2022-06-11 11:17:30|164.33|162.53|164.32|162.52|164.33|162.53|164.3|162.5|9
1654946260000|2022-06-11 11:17:40|164.31|162.51|164.34|162.54|164.34|162.54|164.31|162.51|8
1654946270000|2022-06-11 11:17:50|164.33|162.53|164.44|162.64|164.44|162.64|164.33|162.53|10
1654946280000|2022-06-11 11:18:00|164.46|162.66|164.5|162.7|164.51|162.71|164.4|162.6|15
1654946290000|2022-06-11 11:18:10|164.49|162.69|164.48|162.68|164.52|162.72|164.47|162.67|11
1654946300000|2022-06-11 11:18:20|164.46|162.66|164.46|162.66|164.47|162.67|164.45|162.65|4
1654946310000|2022-06-11 11:18:30|164.48|162.68|164.47|162.67|164.52|162.72|164.47|162.67|7
1654946320000|2022-06-11 11:18:40|164.48|162.68|164.48|162.68|164.49|162.69|164.48|162.68|3
1654946330000|2022-06-11 11:18:50|164.47|162.67|164.61|162.81|164.61|162.81|164.46|162.66|20
1654946340000|2022-06-11 11:19:00|164.62|162.82|164.6|162.8|164.62|162.82|164.58|162.78|6
1654946350000|2022-06-11 11:19:10|164.61|162.81|164.6|162.8|164.62|162.82|164.59|162.79|5
1654946360000|2022-06-11 11:19:20|164.59|162.79|164.53|162.73|164.59|162.79|164.5|162.7|9
1654946370000|2022-06-11 11:19:30|164.52|162.72|164.48|162.68|164.52|162.72|164.47|162.67|4
1654946380000|2022-06-11 11:19:40|164.49|162.69|164.57|162.77|164.57|162.77|164.49|162.69|5
1654946390000|2022-06-11 11:19:50|164.58|162.78|164.56|162.76|164.6|162.8|164.56|162.76|7
1654946400000|2022-06-11 11:20:00|164.54|162.74|164.47|162.67|164.55|162.75|164.47|162.67|9
1654946410000|2022-06-11 11:20:10|164.48|162.68|164.35|162.55|164.48|162.68|164.35|162.55|11
1654946420000|2022-06-11 11:20:20|164.36|162.56|164.34|162.54|164.38|162.58|164.09|162.29|28
1654946430000|2022-06-11 11:20:30|164.35|162.55|164.37|162.57|164.38|162.58|164.31|162.51|14
1654946440000|2022-06-11 11:20:40|164.35|162.55|164.39|162.59|164.4|162.6|164.32|162.52|16
1654946450000|2022-06-11 11:20:50|164.4|162.6|164.38|162.58|164.4|162.6|164.38|162.58|7
1654946460000|2022-06-11 11:21:00|164.37|162.57|164.27|162.47|164.37|162.57|164.27|162.47|16
1654946470000|2022-06-11 11:21:10|164.26|162.46|163.91|162.11|164.26|162.46|163.88|162.08|19
1654946480000|2022-06-11 11:21:20|163.92|162.12|163.87|162.07|163.92|162.12|163.83|162.03|17
1654946490000|2022-06-11 11:21:30|163.86|162.06|163.73|161.93|163.89|162.09|163.72|161.92|22
1654946500000|2022-06-11 11:21:40|163.72|161.92|163.62|161.82|163.72|161.92|163.48|161.68|20
1654946510000|2022-06-11 11:21:50|163.63|161.83|163.8|162|163.8|162|163.59|161.79|24
1654946520000|2022-06-11 11:22:00|163.79|161.99|163.61|161.81|163.81|162.01|163.61|161.81|15
1654946530000|2022-06-11 11:22:10|163.6|161.8|163.65|161.85|163.65|161.85|163.45|161.65|25
1654946540000|2022-06-11 11:22:20|163.64|161.84|163.5|161.7|163.64|161.84|163.5|161.7|21
1654946550000|2022-06-11 11:22:30|163.49|161.69|163.11|161.31|163.49|161.69|163.11|161.31|26
1654946560000|2022-06-11 11:22:40|163.06|161.26|162.96|161.16|163.06|161.26|162.9|161.1|23
1654946570000|2022-06-11 11:22:50|162.97|161.17|163.28|161.48|163.28|161.48|162.97|161.17|24
1654946580000|2022-06-11 11:23:00|163.29|161.49|163.69|161.89|163.69|161.89|163.29|161.49|23
1654946590000|2022-06-11 11:23:10|163.7|161.9|163.3|161.5|163.74|161.94|163.3|161.5|27
1654946600000|2022-06-11 11:23:20|163.29|161.49|163.53|161.73|163.54|161.74|163.29|161.49|21
1654946610000|2022-06-11 11:23:30|163.52|161.72|163.37|161.57|163.54|161.74|163.33|161.53|21
1654946620000|2022-06-11 11:23:40|163.38|161.58|163.49|161.69|163.49|161.69|163.37|161.57|14
1654946630000|2022-06-11 11:23:50|163.5|161.7|163.37|161.57|163.69|161.89|163.37|161.57|21
1654946640000|2022-06-11 11:24:00|163.38|161.58|163.39|161.59|163.46|161.66|163.38|161.58|17
1654946650000|2022-06-11 11:24:10|163.4|161.6|163.4|161.6|163.43|161.63|163.4|161.6|19
1654946660000|2022-06-11 11:24:20|163.41|161.61|163.06|161.26|163.42|161.62|163|161.2|17
1654946670000|2022-06-11 11:24:30|163.03|161.23|162.91|161.11|163.03|161.23|162.91|161.11|12
1654946680000|2022-06-11 11:24:40|162.9|161.1|162.88|161.08|162.93|161.13|162.8|161|23
1654946690000|2022-06-11 11:24:50|162.86|161.06|162.91|161.11|162.96|161.16|162.85|161.05|17
1654946700000|2022-06-11 11:25:00|162.9|161.1|162.85|161.05|162.92|161.12|162.85|161.05|22
1654946710000|2022-06-11 11:25:10|162.84|161.04|162.85|161.05|162.9|161.1|162.84|161.04|13
1654946720000|2022-06-11 11:25:20|162.87|161.07|162.93|161.13|162.93|161.13|162.86|161.06|12
1654946730000|2022-06-11 11:25:30|162.94|161.14|163.14|161.34|163.14|161.34|162.94|161.14|23
1654946740000|2022-06-11 11:25:40|163.1|161.3|163.1|161.3|163.12|161.32|163.07|161.27|11
1654946750000|2022-06-11 11:25:50|163.12|161.32|163.36|161.56|163.36|161.56|163.12|161.32|15
1654946760000|2022-06-11 11:26:00|163.35|161.55|163.58|161.78|163.58|161.78|163.33|161.53|14
1654946770000|2022-06-11 11:26:10|163.56|161.76|163.57|161.77|163.58|161.78|163.56|161.76|8
1654946780000|2022-06-11 11:26:20|163.58|161.78|163.57|161.77|163.58|161.78|163.56|161.76|11
1654946790000|2022-06-11 11:26:30|163.54|161.74|163.42|161.62|163.54|161.74|163.37|161.57|10
1654946800000|2022-06-11 11:26:40|163.47|161.67|163.18|161.38|163.47|161.67|163.18|161.38|18
1654946810000|2022-06-11 11:26:50|163.17|161.37|163.17|161.37|163.18|161.38|163.11|161.31|17
1654946820000|2022-06-11 11:27:00|163.18|161.38|163.26|161.46|163.29|161.49|163.18|161.38|14
1654946830000|2022-06-11 11:27:10|163.24|161.44|163.25|161.45|163.25|161.45|163.21|161.41|12
1654946840000|2022-06-11 11:27:20|163.26|161.46|163.27|161.47|163.27|161.47|163.23|161.43|13
1654946850000|2022-06-11 11:27:30|163.31|161.51|163.32|161.52|163.33|161.53|163.26|161.46|11
1654946860000|2022-06-11 11:27:40|163.31|161.51|163.36|161.56|163.36|161.56|163.29|161.49|12
1654946870000|2022-06-11 11:27:50|163.38|161.58|163.41|161.61|163.42|161.62|163.35|161.55|13
1654946880000|2022-06-11 11:28:00|163.44|161.64|163.44|161.64|163.44|161.64|163.44|161.64|1
1654946890000|2022-06-11 11:28:10|163.45|161.65|163.37|161.57|163.45|161.65|163.37|161.57|4
1654946900000|2022-06-11 11:28:20|163.33|161.53|163.38|161.58|163.38|161.58|163.32|161.52|12
1654946910000|2022-06-11 11:28:30|163.41|161.61|163.42|161.62|163.45|161.65|163.41|161.61|15
1654946920000|2022-06-11 11:28:40|163.41|161.61|163.35|161.55|163.41|161.61|163.32|161.52|14
1654946930000|2022-06-11 11:28:50|163.37|161.57|163.33|161.53|163.37|161.57|163.33|161.53|4
1654946940000|2022-06-11 11:29:00|163.32|161.52|163.28|161.48|163.32|161.52|163.24|161.44|19
1654946950000|2022-06-11 11:29:10|163.26|161.46|163.26|161.46|163.28|161.48|163.24|161.44|11
1654946960000|2022-06-11 11:29:20|163.27|161.47|163.28|161.48|163.3|161.5|163.27|161.47|8
1654946970000|2022-06-11 11:29:30|163.29|161.49|163.09|161.29|163.29|161.49|163.09|161.29|10
1654946980000|2022-06-11 11:29:40|163.05|161.25|162.89|161.09|163.05|161.25|162.89|161.09|13
1654946990000|2022-06-11 11:29:50|162.87|161.07|162.85|161.05|162.88|161.08|162.83|161.03|13
1654947000000|2022-06-11 11:30:00|162.86|161.06|163.04|161.24|163.04|161.24|162.82|161.02|19
1654947010000|2022-06-11 11:30:10|163.05|161.25|163.02|161.22|163.06|161.26|163.01|161.21|11
1654947020000|2022-06-11 11:30:20|163.01|161.21|163.01|161.21|163.04|161.24|163.01|161.21|5
1654947030000|2022-06-11 11:30:30|163.04|161.24|162.97|161.17|163.05|161.25|162.92|161.12|16
1654947040000|2022-06-11 11:30:40|162.98|161.18|162.98|161.18|163|161.2|162.97|161.17|7
1654947050000|2022-06-11 11:30:50|162.99|161.19|163.09|161.29|163.11|161.31|162.99|161.19|14
1654947060000|2022-06-11 11:31:00|163.08|161.28|163.18|161.38|163.2|161.4|163.07|161.27|19
1654947070000|2022-06-11 11:31:10|163.16|161.36|163.18|161.38|163.19|161.39|163.16|161.36|11
1654947080000|2022-06-11 11:31:20|163.14|161.34|163.18|161.38|163.18|161.38|163.06|161.26|17
1654947090000|2022-06-11 11:31:30|163.17|161.37|163.23|161.43|163.23|161.43|163.17|161.37|10
1654947100000|2022-06-11 11:31:40|163.21|161.41|163.2|161.4|163.21|161.41|163.17|161.37|9
1654947110000|2022-06-11 11:31:50|163.19|161.39|163.19|161.39|163.21|161.41|163.15|161.35|9
1654947120000|2022-06-11 11:32:00|163.2|161.4|163.15|161.35|163.2|161.4|163.15|161.35|3
1654947130000|2022-06-11 11:32:10|163.14|161.34|163.16|161.36|163.17|161.37|163.14|161.34|12
1654947140000|2022-06-11 11:32:20|163.17|161.37|163.19|161.39|163.21|161.41|163.17|161.37|6
1654947150000|2022-06-11 11:32:30|163.2|161.4|163.25|161.45|163.25|161.45|163.2|161.4|11
1654947160000|2022-06-11 11:32:40|163.27|161.47|163.29|161.49|163.32|161.52|163.27|161.47|18
1654947170000|2022-06-11 11:32:50|163.3|161.5|163.3|161.5|163.31|161.51|163.28|161.48|13
1654947180000|2022-06-11 11:33:00|163.32|161.52|163.47|161.67|163.49|161.69|163.32|161.52|17
1654947190000|2022-06-11 11:33:10|163.48|161.68|163.33|161.53|163.48|161.68|163.33|161.53|9
1654947200000|2022-06-11 11:33:20|163.3|161.5|163.39|161.59|163.43|161.63|163.3|161.5|16
1654947210000|2022-06-11 11:33:30|163.4|161.6|163.37|161.57|163.42|161.62|163.34|161.54|9
1654947220000|2022-06-11 11:33:40|163.39|161.59|163.36|161.56|163.39|161.59|163.35|161.55|5
1654947230000|2022-06-11 11:33:50|163.38|161.58|163.38|161.58|163.39|161.59|163.35|161.55|8
1654947240000|2022-06-11 11:34:00|163.37|161.57|163.17|161.37|163.37|161.57|163.15|161.35|11
1654947250000|2022-06-11 11:34:10|163.16|161.36|163.17|161.37|163.18|161.38|163.16|161.36|8
1654947260000|2022-06-11 11:34:20|163.16|161.36|163.13|161.33|163.17|161.37|163.1|161.3|13
1654947270000|2022-06-11 11:34:30|163.22|161.42|163.23|161.43|163.24|161.44|163.18|161.38|8
1654947280000|2022-06-11 11:34:40|163.25|161.45|163.26|161.46|163.28|161.48|163.25|161.45|15
1654947290000|2022-06-11 11:34:50|163.27|161.47|163.23|161.43|163.27|161.47|163.22|161.42|9
1654947300000|2022-06-11 11:35:00|163.24|161.44|163.22|161.42|163.26|161.46|163.22|161.42|5
1654947310000|2022-06-11 11:35:10|163.23|161.43|163.21|161.41|163.23|161.43|163.18|161.38|9
1654947320000|2022-06-11 11:35:20|163.2|161.4|163.18|161.38|163.21|161.41|163.18|161.38|4
1654947330000|2022-06-11 11:35:30|163.17|161.37|163.06|161.26|163.17|161.37|163.05|161.25|11
1654947340000|2022-06-11 11:35:40|163.05|161.25|163.03|161.23|163.06|161.26|163.03|161.23|5
1654947350000|2022-06-11 11:35:50|163.05|161.25|163.2|161.4|163.21|161.41|163.05|161.25|17
1654947360000|2022-06-11 11:36:00|163.19|161.39|163.14|161.34|163.19|161.39|163.12|161.32|9
1654947370000|2022-06-11 11:36:10|163.13|161.33|163.13|161.33|163.13|161.33|163.07|161.27|10
1654947380000|2022-06-11 11:36:20|163.12|161.32|162.91|161.11|163.12|161.32|162.91|161.11|17
1654947390000|2022-06-11 11:36:30|162.92|161.12|163.07|161.27|163.07|161.27|162.92|161.12|21
1654947400000|2022-06-11 11:36:40|163.08|161.28|163.12|161.32|163.13|161.33|163|161.2|15
1654947410000|2022-06-11 11:36:50|163.15|161.35|163.13|161.33|163.16|161.36|163.12|161.32|6
1654947420000|2022-06-11 11:37:00|163.12|161.32|163.08|161.28|163.12|161.32|163.06|161.26|12
1654947430000|2022-06-11 11:37:10|163.07|161.27|163.05|161.25|163.14|161.34|163.01|161.21|18
1654947440000|2022-06-11 11:37:20|163.06|161.26|163.06|161.26|163.08|161.28|163.04|161.24|12
1654947450000|2022-06-11 11:37:30|163.07|161.27|163|161.2|163.07|161.27|162.98|161.18|13
1654947460000|2022-06-11 11:37:40|163.03|161.23|162.97|161.17|163.06|161.26|162.93|161.13|11
1654947470000|2022-06-11 11:37:50|163|161.2|162.75|160.95|163|161.2|162.75|160.95|24
1654947480000|2022-06-11 11:38:00|162.76|160.96|162.98|161.18|162.99|161.19|162.74|160.94|21
1654947490000|2022-06-11 11:38:10|162.97|161.17|163.14|161.34|163.14|161.34|162.82|161.02|28
1654947500000|2022-06-11 11:38:20|163.12|161.32|163.04|161.24|163.14|161.34|162.84|161.04|28
1654947510000|2022-06-11 11:38:30|163.09|161.29|163.08|161.28|163.1|161.3|163.06|161.26|20
1654947520000|2022-06-11 11:38:40|163.09|161.29|162.87|161.07|163.1|161.3|162.87|161.07|15
1654947530000|2022-06-11 11:38:50|162.86|161.06|162.65|160.85|162.86|161.06|162.65|160.85|16
1654947540000|2022-06-11 11:39:00|162.63|160.83|162.97|161.17|162.97|161.17|162.63|160.83|28
1654947550000|2022-06-11 11:39:10|162.99|161.19|162.9|161.1|163.02|161.22|162.88|161.08|18
1654947560000|2022-06-11 11:39:20|162.91|161.11|162.73|160.93|162.92|161.12|162.72|160.92|14
1654947570000|2022-06-11 11:39:30|162.72|160.92|162.19|160.39|162.72|160.92|162.19|160.39|28
1654947580000|2022-06-11 11:39:40|162.11|160.31|162.27|160.47|162.31|160.51|162.02|160.22|30
1654947590000|2022-06-11 11:39:50|162.23|160.43|162.63|160.83|162.65|160.85|162.18|160.38|33
1654947600000|2022-06-11 11:40:00|162.59|160.79|162.8|161|162.85|161.05|162.56|160.76|31
1654947610000|2022-06-11 11:40:10|162.78|160.98|162.74|160.94|162.78|160.98|162.64|160.84|28
1654947620000|2022-06-11 11:40:20|162.72|160.92|162.7|160.9|162.78|160.98|162.69|160.89|14
1654947630000|2022-06-11 11:40:30|162.71|160.91|162.66|160.86|162.71|160.91|162.43|160.63|26
1654947640000|2022-06-11 11:40:40|162.7|160.9|162.85|161.05|162.87|161.07|162.67|160.87|21
1654947650000|2022-06-11 11:40:50|162.86|161.06|162.82|161.02|162.88|161.08|162.82|161.02|13
1654947660000|2022-06-11 11:41:00|162.81|161.01|162.75|160.95|162.81|161.01|162.66|160.86|26
1654947670000|2022-06-11 11:41:10|162.76|160.96|162.9|161.1|162.9|161.1|162.72|160.92|22
1654947680000|2022-06-11 11:41:20|162.91|161.11|162.95|161.15|162.98|161.18|162.9|161.1|17
1654947690000|2022-06-11 11:41:30|162.96|161.16|162.97|161.17|162.97|161.17|162.92|161.12|14
1654947700000|2022-06-11 11:41:40|162.93|161.13|162.92|161.12|162.96|161.16|162.88|161.08|18
1654947710000|2022-06-11 11:41:50|162.93|161.13|162.87|161.07|162.94|161.14|162.86|161.06|15
1654947720000|2022-06-11 11:42:00|162.86|161.06|162.88|161.08|162.91|161.11|162.85|161.05|13
1654947730000|2022-06-11 11:42:10|162.9|161.1|162.74|160.94|162.93|161.13|162.72|160.92|20
1654947740000|2022-06-11 11:42:20|162.76|160.96|162.85|161.05|162.88|161.08|162.76|160.96|18
1654947750000|2022-06-11 11:42:30|162.86|161.06|162.82|161.02|162.92|161.12|162.82|161.02|18
1654947760000|2022-06-11 11:42:40|162.83|161.03|162.92|161.12|162.92|161.12|162.78|160.98|20
1654947770000|2022-06-11 11:42:50|162.9|161.1|162.79|160.99|162.9|161.1|162.79|160.99|12
1654947780000|2022-06-11 11:43:00|162.8|161|162.78|160.98|162.84|161.04|162.78|160.98|16
1654947790000|2022-06-11 11:43:10|162.77|160.97|162.69|160.89|162.8|161|162.69|160.89|11
1654947800000|2022-06-11 11:43:20|162.68|160.88|162.74|160.94|162.76|160.96|162.67|160.87|11
1654947810000|2022-06-11 11:43:30|162.73|160.93|162.7|160.9|162.73|160.93|162.7|160.9|5
1654947820000|2022-06-11 11:43:40|162.71|160.91|162.67|160.87|162.72|160.92|162.65|160.85|17
1654947830000|2022-06-11 11:43:50|162.68|160.88|162.62|160.82|162.7|160.9|162.62|160.82|15
1654947840000|2022-06-11 11:44:00|162.61|160.81|162.67|160.87|162.67|160.87|162.58|160.78|12
1654947850000|2022-06-11 11:44:10|162.66|160.86|162.7|160.9|162.7|160.9|162.65|160.85|8
1654947860000|2022-06-11 11:44:20|162.71|160.91|162.81|161.01|162.83|161.03|162.7|160.9|13
1654947870000|2022-06-11 11:44:30|162.8|161|162.75|160.95|162.8|161|162.74|160.94|13
1654947880000|2022-06-11 11:44:40|162.74|160.94|162.86|161.06|162.86|161.06|162.74|160.94|14
1654947890000|2022-06-11 11:44:50|162.87|161.07|162.93|161.13|162.93|161.13|162.87|161.07|6
1654947900000|2022-06-11 11:45:00|162.89|161.09|162.81|161.01|162.92|161.12|162.81|161.01|14
1654947910000|2022-06-11 11:45:10|162.78|160.98|162.84|161.04|162.89|161.09|162.76|160.96|13
1654947920000|2022-06-11 11:45:20|162.83|161.03|162.93|161.13|162.93|161.13|162.82|161.02|11
1654947930000|2022-06-11 11:45:30|162.94|161.14|162.88|161.08|162.94|161.14|162.88|161.08|5
1654947940000|2022-06-11 11:45:40|162.89|161.09|162.89|161.09|162.9|161.1|162.89|161.09|3
1654947950000|2022-06-11 11:45:50|162.9|161.1|162.93|161.13|162.93|161.13|162.89|161.09|12
1654947960000|2022-06-11 11:46:00|162.92|161.12|162.91|161.11|162.93|161.13|162.91|161.11|8
1654947970000|2022-06-11 11:46:10|162.92|161.12|162.88|161.08|162.92|161.12|162.8|161|16
1654947980000|2022-06-11 11:46:20|162.89|161.09|162.97|161.17|162.97|161.17|162.85|161.05|15
1654947990000|2022-06-11 11:46:30|162.95|161.15|162.89|161.09|162.95|161.15|162.88|161.08|10
1654948000000|2022-06-11 11:46:40|162.9|161.1|162.69|160.89|162.9|161.1|162.67|160.87|18
1654948010000|2022-06-11 11:46:50|162.7|160.9|162.69|160.89|162.75|160.95|162.69|160.89|11
1654948020000|2022-06-11 11:47:00|162.68|160.88|162.85|161.05|162.85|161.05|162.66|160.86|12
1654948030000|2022-06-11 11:47:10|162.86|161.06|162.86|161.06|162.9|161.1|162.85|161.05|12
1654948040000|2022-06-11 11:47:20|162.84|161.04|162.85|161.05|162.87|161.07|162.84|161.04|8
1654948050000|2022-06-11 11:47:30|162.83|161.03|162.78|160.98|162.83|161.03|162.75|160.95|9
1654948060000|2022-06-11 11:47:40|162.76|160.96|162.79|160.99|162.79|160.99|162.75|160.95|8
1654948070000|2022-06-11 11:47:50|162.78|160.98|162.75|160.95|162.83|161.03|162.75|160.95|14
1654948080000|2022-06-11 11:48:00|162.76|160.96|162.9|161.1|162.94|161.14|162.76|160.96|21
1654948090000|2022-06-11 11:48:10|162.92|161.12|162.91|161.11|162.94|161.14|162.91|161.11|8
1654948100000|2022-06-11 11:48:20|162.9|161.1|162.85|161.05|162.9|161.1|162.81|161.01|15
1654948110000|2022-06-11 11:48:30|162.87|161.07|162.86|161.06|162.89|161.09|162.86|161.06|7
1654948120000|2022-06-11 11:48:40|162.87|161.07|162.86|161.06|162.89|161.09|162.86|161.06|15
1654948130000|2022-06-11 11:48:50|162.84|161.04|162.86|161.06|162.86|161.06|162.83|161.03|4
1654948140000|2022-06-11 11:49:00|162.85|161.05|162.78|160.98|162.85|161.05|162.78|160.98|4
1654948150000|2022-06-11 11:49:10|162.74|160.94|162.64|160.84|162.74|160.94|162.64|160.84|10
1654948160000|2022-06-11 11:49:20|162.63|160.83|162.68|160.88|162.72|160.92|162.63|160.83|16
1654948170000|2022-06-11 11:49:30|162.67|160.87|162.67|160.87|162.71|160.91|162.64|160.84|16
1654948180000|2022-06-11 11:49:40|162.7|160.9|162.64|160.84|162.72|160.92|162.64|160.84|13
1654948190000|2022-06-11 11:49:50|162.63|160.83|162.74|160.94|162.75|160.95|162.63|160.83|10
1654948200000|2022-06-11 11:50:00|162.73|160.93|162.63|160.83|162.74|160.94|162.63|160.83|12
1654948210000|2022-06-11 11:50:10|162.64|160.84|162.6|160.8|162.65|160.85|162.57|160.77|16
1654948220000|2022-06-11 11:50:20|162.59|160.79|162.4|160.6|162.59|160.79|162.39|160.59|16
1654948230000|2022-06-11 11:50:30|162.39|160.59|162.41|160.61|162.5|160.7|162.37|160.57|25
1654948240000|2022-06-11 11:50:40|162.43|160.63|162.58|160.78|162.58|160.78|162.43|160.63|16
1654948250000|2022-06-11 11:50:50|162.57|160.77|162.56|160.76|162.57|160.77|162.56|160.76|2
1654948260000|2022-06-11 11:51:00|162.54|160.74|162.48|160.68|162.54|160.74|162.44|160.64|16
1654948270000|2022-06-11 11:51:10|162.49|160.69|162.65|160.85|162.66|160.86|162.49|160.69|10
1654948280000|2022-06-11 11:51:20|162.66|160.86|162.7|160.9|162.71|160.91|162.66|160.86|13
1654948290000|2022-06-11 11:51:30|162.71|160.91|162.88|161.08|162.92|161.12|162.7|160.9|12
1654948300000|2022-06-11 11:51:40|162.89|161.09|162.81|161.01|162.94|161.14|162.8|161|20
1654948310000|2022-06-11 11:51:50|162.8|161|162.58|160.78|162.8|161|162.58|160.78|19
1654948320000|2022-06-11 11:52:00|162.59|160.79|162.48|160.68|162.59|160.79|162.48|160.68|14
1654948330000|2022-06-11 11:52:10|162.47|160.67|162.56|160.76|162.57|160.77|162.43|160.63|17
1654948340000|2022-06-11 11:52:20|162.55|160.75|162.56|160.76|162.57|160.77|162.52|160.72|12
1654948350000|2022-06-11 11:52:30|162.55|160.75|162.54|160.74|162.56|160.76|162.53|160.73|14
1654948360000|2022-06-11 11:52:40|162.55|160.75|162.4|160.6|162.55|160.75|162.38|160.58|11
1654948370000|2022-06-11 11:52:50|162.41|160.61|162.49|160.69|162.59|160.79|162.41|160.61|20
1654948380000|2022-06-11 11:53:00|162.48|160.68|162.54|160.74|162.66|160.86|162.46|160.66|22
1654948390000|2022-06-11 11:53:10|162.57|160.77|162.56|160.76|162.62|160.82|162.56|160.76|11
1654948400000|2022-06-11 11:53:20|162.57|160.77|162.52|160.72|162.57|160.77|162.51|160.71|15
1654948410000|2022-06-11 11:53:30|162.51|160.71|162.54|160.74|162.61|160.81|162.49|160.69|13
1654948420000|2022-06-11 11:53:40|162.53|160.73|162.6|160.8|162.6|160.8|162.53|160.73|11
1654948430000|2022-06-11 11:53:50|162.61|160.81|162.58|160.78|162.64|160.84|162.53|160.73|15
1654948440000|2022-06-11 11:54:00|162.59|160.79|162.67|160.87|162.68|160.88|162.59|160.79|13
1654948450000|2022-06-11 11:54:10|162.69|160.89|162.67|160.87|162.69|160.89|162.67|160.87|2
1654948460000|2022-06-11 11:54:20|162.68|160.88|162.62|160.82|162.68|160.88|162.55|160.75|16
1654948470000|2022-06-11 11:54:30|162.6|160.8|162.59|160.79|162.63|160.83|162.58|160.78|12
1654948480000|2022-06-11 11:54:40|162.61|160.81|162.63|160.83|162.63|160.83|162.59|160.79|10
1654948490000|2022-06-11 11:54:50|162.62|160.82|162.62|160.82|162.64|160.84|162.6|160.8|12
1654948500000|2022-06-11 11:55:00|162.61|160.81|162.58|160.78|162.61|160.81|162.57|160.77|13
1654948510000|2022-06-11 11:55:10|162.57|160.77|162.55|160.75|162.65|160.85|162.53|160.73|20
1654948520000|2022-06-11 11:55:20|162.57|160.77|162.62|160.82|162.63|160.83|162.57|160.77|15
1654948530000|2022-06-11 11:55:30|162.6|160.8|162.62|160.82|162.63|160.83|162.6|160.8|8
1654948540000|2022-06-11 11:55:40|162.63|160.83|162.66|160.86|162.67|160.87|162.63|160.83|11
1654948550000|2022-06-11 11:55:50|162.67|160.87|162.69|160.89|162.7|160.9|162.65|160.85|12
1654948560000|2022-06-11 11:56:00|162.71|160.91|162.55|160.75|162.71|160.91|162.55|160.75|12
1654948570000|2022-06-11 11:56:10|162.56|160.76|162.54|160.74|162.65|160.85|162.54|160.74|19
1654948580000|2022-06-11 11:56:20|162.56|160.76|162.54|160.74|162.62|160.82|162.5|160.7|17
1654948590000|2022-06-11 11:56:30|162.53|160.73|162.55|160.75|162.6|160.8|162.53|160.73|15
1654948600000|2022-06-11 11:56:40|162.56|160.76|162.53|160.73|162.56|160.76|162.51|160.71|11
1654948610000|2022-06-11 11:56:50|162.52|160.72|162.64|160.84|162.64|160.84|162.52|160.72|10
1654948620000|2022-06-11 11:57:00|162.63|160.83|162.6|160.8|162.63|160.83|162.55|160.75|13
1654948630000|2022-06-11 11:57:10|162.59|160.79|162.64|160.84|162.67|160.87|162.57|160.77|13
1654948640000|2022-06-11 11:57:20|162.65|160.85|162.66|160.86|162.66|160.86|162.62|160.82|7
1654948650000|2022-06-11 11:57:30|162.67|160.87|162.61|160.81|162.67|160.87|162.61|160.81|6
1654948660000|2022-06-11 11:57:40|162.6|160.8|162.75|160.95|162.76|160.96|162.52|160.72|21
1654948670000|2022-06-11 11:57:50|162.73|160.93|162.74|160.94|162.75|160.95|162.73|160.93|10
1654948680000|2022-06-11 11:58:00|162.75|160.95|162.77|160.97|162.78|160.98|162.75|160.95|4
1654948690000|2022-06-11 11:58:10|162.78|160.98|162.82|161.02|162.84|161.04|162.76|160.96|16
1654948700000|2022-06-11 11:58:20|162.81|161.01|162.85|161.05|162.86|161.06|162.81|161.01|11
1654948710000|2022-06-11 11:58:30|162.87|161.07|162.98|161.18|163.02|161.22|162.87|161.07|18
1654948720000|2022-06-11 11:58:40|162.99|161.19|162.94|161.14|163.03|161.23|162.94|161.14|13
1654948730000|2022-06-11 11:58:50|162.96|161.16|162.95|161.15|162.96|161.16|162.94|161.14|7
1654948740000|2022-06-11 11:59:00|162.92|161.12|162.93|161.13|162.93|161.13|162.9|161.1|11
1654948750000|2022-06-11 11:59:10|162.92|161.12|162.96|161.16|162.96|161.16|162.92|161.12|11
1654948770000|2022-06-11 11:59:30|163.04|161.24|163.05|161.25|163.05|161.25|163.03|161.23|10
1654948780000|2022-06-11 11:59:40|163.04|161.24|163.05|161.25|163.05|161.25|163.03|161.23|6
1654948790000|2022-06-11 11:59:50|163.06|161.26|162.95|161.15|163.06|161.26|162.94|161.14|8
1654948800000|2022-06-11 12:00:00|162.94|161.14|162.91|161.11|162.97|161.17|162.9|161.1|13
1654948810000|2022-06-11 12:00:10|162.9|161.1|163.06|161.26|163.06|161.26|162.89|161.09|14
1654948820000|2022-06-11 12:00:20|163.08|161.28|162.98|161.18|163.11|161.31|162.97|161.17|20
1654948830000|2022-06-11 12:00:30|162.97|161.17|163.01|161.21|163.05|161.25|162.97|161.17|15
1654948840000|2022-06-11 12:00:40|163.02|161.22|163.12|161.32|163.15|161.35|163.01|161.21|16
1654948850000|2022-06-11 12:00:50|163.13|161.33|163.23|161.43|163.36|161.56|163.13|161.33|23
1654948860000|2022-06-11 12:01:00|163.25|161.45|163.34|161.54|163.42|161.62|163.24|161.44|18
1654948870000|2022-06-11 12:01:10|163.35|161.55|163.54|161.74|163.58|161.78|163.35|161.55|22
1654948880000|2022-06-11 12:01:20|163.53|161.73|163.48|161.68|163.54|161.74|163.47|161.67|13
1654948890000|2022-06-11 12:01:30|163.49|161.69|163.49|161.69|163.52|161.72|163.47|161.67|12
1654948900000|2022-06-11 12:01:40|163.48|161.68|163.59|161.79|163.63|161.83|163.48|161.68|19
1654948910000|2022-06-11 12:01:50|163.6|161.8|163.6|161.8|163.65|161.85|163.55|161.75|19
1654948920000|2022-06-11 12:02:00|163.64|161.84|163.73|161.93|163.74|161.94|163.62|161.82|19
1654948930000|2022-06-11 12:02:10|163.74|161.94|163.69|161.89|163.75|161.95|163.69|161.89|7
1654948940000|2022-06-11 12:02:20|163.7|161.9|163.73|161.93|163.75|161.95|163.66|161.86|28
1654948950000|2022-06-11 12:02:30|163.72|161.92|163.78|161.98|163.78|161.98|163.72|161.92|6
1654948960000|2022-06-11 12:02:40|163.77|161.97|163.75|161.95|163.77|161.97|163.66|161.86|18
1654948970000|2022-06-11 12:02:50|163.77|161.97|163.81|162.01|163.83|162.03|163.77|161.97|9
1654948980000|2022-06-11 12:03:00|163.82|162.02|163.73|161.93|163.82|162.02|163.72|161.92|17
1654948990000|2022-06-11 12:03:10|163.74|161.94|163.66|161.86|163.74|161.94|163.64|161.84|15
1654949000000|2022-06-11 12:03:20|163.65|161.85|163.65|161.85|163.66|161.86|163.62|161.82|9
1654949010000|2022-06-11 12:03:30|163.64|161.84|163.69|161.89|163.73|161.93|163.59|161.79|18
1654949020000|2022-06-11 12:03:40|163.68|161.88|163.62|161.82|163.68|161.88|163.62|161.82|13
1654949030000|2022-06-11 12:03:50|163.63|161.83|163.61|161.81|163.64|161.84|163.6|161.8|9
1654949040000|2022-06-11 12:04:00|163.6|161.8|163.69|161.89|163.69|161.89|163.6|161.8|16
1654949050000|2022-06-11 12:04:10|163.68|161.88|163.68|161.88|163.7|161.9|163.67|161.87|7
1654949060000|2022-06-11 12:04:20|163.67|161.87|163.68|161.88|163.71|161.91|163.64|161.84|13
1654949070000|2022-06-11 12:04:30|163.69|161.89|163.67|161.87|163.7|161.9|163.66|161.86|12
1654949080000|2022-06-11 12:04:40|163.66|161.86|163.67|161.87|163.67|161.87|163.66|161.86|6
1654949090000|2022-06-11 12:04:50|163.66|161.86|163.63|161.83|163.67|161.87|163.63|161.83|12
1654949100000|2022-06-11 12:05:00|163.61|161.81|163.6|161.8|163.62|161.82|163.53|161.73|17
1654949110000|2022-06-11 12:05:10|163.59|161.79|163.59|161.79|163.61|161.81|163.59|161.79|7
1654949120000|2022-06-11 12:05:20|163.6|161.8|163.61|161.81|163.62|161.82|163.6|161.8|8
1654949130000|2022-06-11 12:05:30|163.62|161.82|163.79|161.99|163.79|161.99|163.62|161.82|16
1654949140000|2022-06-11 12:05:40|163.78|161.98|163.8|162|163.82|162.02|163.78|161.98|6
1654949150000|2022-06-11 12:05:50|163.81|162.01|163.8|162|163.82|162.02|163.78|161.98|14
1654949160000|2022-06-11 12:06:00|163.81|162.01|163.83|162.03|163.83|162.03|163.8|162|5
1654949170000|2022-06-11 12:06:10|163.84|162.04|163.84|162.04|163.85|162.05|163.84|162.04|7
1654949180000|2022-06-11 12:06:20|163.85|162.05|163.82|162.02|163.86|162.06|163.82|162.02|5
1654949190000|2022-06-11 12:06:30|163.83|162.03|163.82|162.02|163.83|162.03|163.81|162.01|4
1654949200000|2022-06-11 12:06:40|163.83|162.03|163.82|162.02|163.83|162.03|163.82|162.02|6
1654949210000|2022-06-11 12:06:50|163.83|162.03|163.83|162.03|163.83|162.03|163.82|162.02|5
1654949220000|2022-06-11 12:07:00|163.82|162.02|163.73|161.93|163.82|162.02|163.72|161.92|8
1654949230000|2022-06-11 12:07:10|163.74|161.94|163.62|161.82|163.78|161.98|163.62|161.82|14
1654949240000|2022-06-11 12:07:20|163.63|161.83|163.65|161.85|163.65|161.85|163.63|161.83|3
1654949250000|2022-06-11 12:07:30|163.64|161.84|163.64|161.84|163.64|161.84|163.64|161.84|1
1654949260000|2022-06-11 12:07:40|163.63|161.83|163.54|161.74|163.63|161.83|163.43|161.63|20
1654949270000|2022-06-11 12:07:50|163.53|161.73|163.57|161.77|163.57|161.77|163.53|161.73|14
1654949280000|2022-06-11 12:08:00|163.56|161.76|163.6|161.8|163.6|161.8|163.53|161.73|17
1654949290000|2022-06-11 12:08:10|163.59|161.79|163.52|161.72|163.59|161.79|163.52|161.72|9
1654949300000|2022-06-11 12:08:20|163.51|161.71|163.48|161.68|163.53|161.73|163.48|161.68|11
1654949310000|2022-06-11 12:08:30|163.49|161.69|163.5|161.7|163.5|161.7|163.47|161.67|7
1654949320000|2022-06-11 12:08:40|163.49|161.69|163.49|161.69|163.5|161.7|163.49|161.69|3
1654949330000|2022-06-11 12:08:50|163.48|161.68|163.46|161.66|163.48|161.68|163.45|161.65|6
1654949340000|2022-06-11 12:09:00|163.47|161.67|163.46|161.66|163.47|161.67|163.44|161.64|7
1654949350000|2022-06-11 12:09:10|163.45|161.65|163.45|161.65|163.45|161.65|163.43|161.63|5
1654949360000|2022-06-11 12:09:20|163.44|161.64|163.42|161.62|163.44|161.64|163.41|161.61|8
1654949370000|2022-06-11 12:09:30|163.43|161.63|163.47|161.67|163.47|161.67|163.42|161.62|6
1654949380000|2022-06-11 12:09:40|163.46|161.66|163.46|161.66|163.46|161.66|163.46|161.66|1
1654949390000|2022-06-11 12:09:50|163.45|161.65|163.47|161.67|163.48|161.68|163.45|161.65|9
1654949400000|2022-06-11 12:10:00|163.46|161.66|163.43|161.63|163.47|161.67|163.43|161.63|5
1654949410000|2022-06-11 12:10:10|163.44|161.64|163.46|161.66|163.47|161.67|163.44|161.64|4
1654949420000|2022-06-11 12:10:20|163.47|161.67|163.48|161.68|163.51|161.71|163.46|161.66|10
1654949430000|2022-06-11 12:10:30|163.5|161.7|163.48|161.68|163.5|161.7|163.48|161.68|3
1654949440000|2022-06-11 12:10:40|163.49|161.69|163.48|161.68|163.49|161.69|163.46|161.66|6
1654949450000|2022-06-11 12:10:50|163.46|161.66|163.46|161.66|163.47|161.67|163.46|161.66|3
1654949460000|2022-06-11 12:11:00|163.48|161.68|163.48|161.68|163.48|161.68|163.47|161.67|3
1654949470000|2022-06-11 12:11:10|163.47|161.67|163.46|161.66|163.48|161.68|163.46|161.66|4
1654949480000|2022-06-11 12:11:20|163.47|161.67|163.58|161.78|163.58|161.78|163.47|161.67|9
1654949490000|2022-06-11 12:11:30|163.59|161.79|163.61|161.81|163.62|161.82|163.59|161.79|8
1654949510000|2022-06-11 12:11:50|163.62|161.82|163.66|161.86|163.66|161.86|163.61|161.81|7
1654949520000|2022-06-11 12:12:00|163.65|161.85|163.84|162.04|163.84|162.04|163.64|161.84|14
1654949530000|2022-06-11 12:12:10|163.88|162.08|163.85|162.05|163.91|162.11|163.8|162|16
1654949540000|2022-06-11 12:12:20|163.87|162.07|163.89|162.09|163.9|162.1|163.87|162.07|9
1654949550000|2022-06-11 12:12:30|163.9|162.1|163.84|162.04|163.9|162.1|163.84|162.04|7
1654949560000|2022-06-11 12:12:40|163.85|162.05|163.88|162.08|163.89|162.09|163.85|162.05|6
1654949570000|2022-06-11 12:12:50|163.87|162.07|163.83|162.03|163.87|162.07|163.82|162.02|10
1654949580000|2022-06-11 12:13:00|163.81|162.01|163.79|161.99|163.81|162.01|163.77|161.97|5
1654949600000|2022-06-11 12:13:20|163.84|162.04|163.86|162.06|163.87|162.07|163.84|162.04|6
1654949610000|2022-06-11 12:13:30|163.87|162.07|163.88|162.08|163.88|162.08|163.87|162.07|2
1654949620000|2022-06-11 12:13:40|163.86|162.06|163.87|162.07|163.87|162.07|163.86|162.06|2
1654949640000|2022-06-11 12:14:00|163.86|162.06|163.78|161.98|163.86|162.06|163.78|161.98|10
1654949650000|2022-06-11 12:14:10|163.77|161.97|163.74|161.94|163.77|161.97|163.73|161.93|7
1654949660000|2022-06-11 12:14:20|163.75|161.95|163.74|161.94|163.75|161.95|163.74|161.94|4
1654949670000|2022-06-11 12:14:30|163.75|161.95|163.73|161.93|163.75|161.95|163.73|161.93|3
1654949680000|2022-06-11 12:14:40|163.74|161.94|163.77|161.97|163.77|161.97|163.73|161.93|11
1654949690000|2022-06-11 12:14:50|163.76|161.96|163.74|161.94|163.76|161.96|163.74|161.94|6
1654949700000|2022-06-11 12:15:00|163.73|161.93|163.77|161.97|163.77|161.97|163.71|161.91|11
1654949710000|2022-06-11 12:15:10|163.76|161.96|163.78|161.98|163.78|161.98|163.76|161.96|7
1654949720000|2022-06-11 12:15:20|163.79|161.99|163.79|161.99|163.87|162.07|163.78|161.98|17
1654949730000|2022-06-11 12:15:30|163.78|161.98|163.78|161.98|163.84|162.04|163.77|161.97|14
1654949740000|2022-06-11 12:15:40|163.77|161.97|163.77|161.97|163.79|161.99|163.77|161.97|11
1654949750000|2022-06-11 12:15:50|163.78|161.98|163.84|162.04|163.84|162.04|163.78|161.98|12
1654949760000|2022-06-11 12:16:00|163.83|162.03|163.85|162.05|163.86|162.06|163.83|162.03|5
1654949770000|2022-06-11 12:16:10|163.84|162.04|163.77|161.97|163.85|162.05|163.77|161.97|12
1654949780000|2022-06-11 12:16:20|163.76|161.96|163.77|161.97|163.77|161.97|163.76|161.96|6
1654949790000|2022-06-11 12:16:30|163.78|161.98|163.81|162.01|163.82|162.02|163.78|161.98|5
1654949800000|2022-06-11 12:16:40|163.82|162.02|163.83|162.03|163.84|162.04|163.81|162.01|10
1654949810000|2022-06-11 12:16:50|163.82|162.02|163.76|161.96|163.83|162.03|163.76|161.96|6
1654949820000|2022-06-11 12:17:00|163.75|161.95|163.77|161.97|163.77|161.97|163.75|161.95|7
1654949830000|2022-06-11 12:17:10|163.76|161.96|163.79|161.99|163.84|162.04|163.76|161.96|13
1654949840000|2022-06-11 12:17:20|163.78|161.98|163.78|161.98|163.78|161.98|163.77|161.97|3
1654949850000|2022-06-11 12:17:30|163.79|161.99|163.79|161.99|163.79|161.99|163.79|161.99|1
1654949860000|2022-06-11 12:17:40|163.78|161.98|163.77|161.97|163.78|161.98|163.77|161.97|2
1654949870000|2022-06-11 12:17:50|163.75|161.95|163.75|161.95|163.76|161.96|163.75|161.95|5
1654949880000|2022-06-11 12:18:00|163.76|161.96|163.71|161.91|163.76|161.96|163.65|161.85|16
1654949890000|2022-06-11 12:18:10|163.7|161.9|163.62|161.82|163.7|161.9|163.62|161.82|17
1654949900000|2022-06-11 12:18:20|163.6|161.8|163.61|161.81|163.61|161.81|163.59|161.79|4
1654949910000|2022-06-11 12:18:30|163.62|161.82|163.61|161.81|163.62|161.82|163.61|161.81|8
1654949920000|2022-06-11 12:18:40|163.6|161.8|163.56|161.76|163.63|161.83|163.56|161.76|14
1654949930000|2022-06-11 12:18:50|163.54|161.74|163.54|161.74|163.57|161.77|163.5|161.7|10
1654949940000|2022-06-11 12:19:00|163.55|161.75|163.57|161.77|163.57|161.77|163.55|161.75|5
1654949950000|2022-06-11 12:19:10|163.56|161.76|163.56|161.76|163.56|161.76|163.56|161.76|1
1654949960000|2022-06-11 12:19:20|163.57|161.77|163.57|161.77|163.58|161.78|163.51|161.71|11
1654949970000|2022-06-11 12:19:30|163.56|161.76|163.52|161.72|163.56|161.76|163.52|161.72|8
1654949980000|2022-06-11 12:19:40|163.5|161.7|163.47|161.67|163.51|161.71|163.47|161.67|10
1654949990000|2022-06-11 12:19:50|163.48|161.68|163.53|161.73|163.53|161.73|163.48|161.68|7
1654950000000|2022-06-11 12:20:00|163.52|161.72|163.53|161.73|163.53|161.73|163.52|161.72|2
1654950010000|2022-06-11 12:20:10|163.52|161.72|163.5|161.7|163.53|161.73|163.5|161.7|5
1654950020000|2022-06-11 12:20:20|163.51|161.71|163.52|161.72|163.53|161.73|163.51|161.71|8
1654950040000|2022-06-11 12:20:40|163.51|161.71|163.27|161.47|163.51|161.71|163.27|161.47|10
1654950050000|2022-06-11 12:20:50|163.25|161.45|163.25|161.45|163.27|161.47|163.24|161.44|10
1654950060000|2022-06-11 12:21:00|163.24|161.44|163.28|161.48|163.3|161.5|163.14|161.34|17
1654950070000|2022-06-11 12:21:10|163.27|161.47|163.25|161.45|163.28|161.48|163.25|161.45|7
1654950080000|2022-06-11 12:21:20|163.26|161.46|163.24|161.44|163.26|161.46|163.24|161.44|17
1654950090000|2022-06-11 12:21:30|163.25|161.45|163.21|161.41|163.26|161.46|163.2|161.4|12
1654950100000|2022-06-11 12:21:40|163.2|161.4|163.12|161.32|163.2|161.4|163.11|161.31|10
1654950110000|2022-06-11 12:21:50|163.11|161.31|163.14|161.34|163.14|161.34|163.09|161.29|5
1654950120000|2022-06-11 12:22:00|163.13|161.33|163.16|161.36|163.18|161.38|163.13|161.33|9
1654950130000|2022-06-11 12:22:10|163.15|161.35|163.35|161.55|163.35|161.55|163.15|161.35|11
1654950140000|2022-06-11 12:22:20|163.34|161.54|163.34|161.54|163.35|161.55|163.29|161.49|6
1654950150000|2022-06-11 12:22:30|163.35|161.55|163.28|161.48|163.35|161.55|163.21|161.41|12
1654950160000|2022-06-11 12:22:40|163.29|161.49|163.28|161.48|163.29|161.49|163.28|161.48|6
1654950170000|2022-06-11 12:22:50|163.27|161.47|163.3|161.5|163.31|161.51|163.27|161.47|7
1654950180000|2022-06-11 12:23:00|163.31|161.51|163.29|161.49|163.31|161.51|163.27|161.47|6
1654950190000|2022-06-11 12:23:10|163.28|161.48|163.28|161.48|163.29|161.49|163.28|161.48|3
1654950200000|2022-06-11 12:23:20|163.29|161.49|163.27|161.47|163.29|161.49|163.27|161.47|7
1654950210000|2022-06-11 12:23:30|163.28|161.48|163.3|161.5|163.32|161.52|163.28|161.48|12
1654950220000|2022-06-11 12:23:40|163.29|161.49|163.27|161.47|163.3|161.5|163.24|161.44|15
1654950230000|2022-06-11 12:23:50|163.26|161.46|163.23|161.43|163.26|161.46|163.21|161.41|11
1654950240000|2022-06-11 12:24:00|163.24|161.44|163.24|161.44|163.24|161.44|163.22|161.42|8
1654950260000|2022-06-11 12:24:20|163.25|161.45|163.27|161.47|163.27|161.47|163.25|161.45|2
1654950270000|2022-06-11 12:24:30|163.26|161.46|163.27|161.47|163.32|161.52|163.25|161.45|9
1654950280000|2022-06-11 12:24:40|163.26|161.46|163.28|161.48|163.29|161.49|163.26|161.46|10
1654950290000|2022-06-11 12:24:50|163.29|161.49|163.31|161.51|163.31|161.51|163.29|161.49|7
1654950300000|2022-06-11 12:25:00|163.3|161.5|163.31|161.51|163.32|161.52|163.3|161.5|8
1654950310000|2022-06-11 12:25:10|163.32|161.52|163.29|161.49|163.32|161.52|163.29|161.49|4
1654950320000|2022-06-11 12:25:20|163.3|161.5|163.26|161.46|163.31|161.51|163.25|161.45|7
1654950330000|2022-06-11 12:25:30|163.27|161.47|163.33|161.53|163.34|161.54|163.27|161.47|11
1654950340000|2022-06-11 12:25:40|163.32|161.52|163.37|161.57|163.37|161.57|163.32|161.52|10
1654950350000|2022-06-11 12:25:50|163.38|161.58|163.47|161.67|163.47|161.67|163.38|161.58|9
1654950360000|2022-06-11 12:26:00|163.48|161.68|163.44|161.64|163.48|161.68|163.44|161.64|4
1654950370000|2022-06-11 12:26:10|163.45|161.65|163.4|161.6|163.45|161.65|163.37|161.57|12
1654950380000|2022-06-11 12:26:20|163.44|161.64|163.45|161.65|163.47|161.67|163.44|161.64|10
1654950390000|2022-06-11 12:26:30|163.46|161.66|163.41|161.61|163.46|161.66|163.4|161.6|6
1654950400000|2022-06-11 12:26:40|163.4|161.6|163.42|161.62|163.42|161.62|163.4|161.6|3
1654950420000|2022-06-11 12:27:00|163.39|161.59|163.42|161.62|163.42|161.62|163.39|161.59|8
1654950430000|2022-06-11 12:27:10|163.43|161.63|163.47|161.67|163.47|161.67|163.42|161.62|10
1654950440000|2022-06-11 12:27:20|163.48|161.68|163.54|161.74|163.54|161.74|163.48|161.68|13
1654950450000|2022-06-11 12:27:30|163.53|161.73|163.51|161.71|163.54|161.74|163.51|161.71|9
1654950460000|2022-06-11 12:27:40|163.52|161.72|163.56|161.76|163.58|161.78|163.51|161.71|7
1654950470000|2022-06-11 12:27:50|163.57|161.77|163.58|161.78|163.58|161.78|163.55|161.75|6
1654950480000|2022-06-11 12:28:00|163.57|161.77|163.54|161.74|163.63|161.83|163.54|161.74|16
1654950490000|2022-06-11 12:28:10|163.52|161.72|163.43|161.63|163.52|161.72|163.42|161.62|10
1654950500000|2022-06-11 12:28:20|163.44|161.64|163.45|161.65|163.49|161.69|163.44|161.64|10
1654950510000|2022-06-11 12:28:30|163.47|161.67|163.48|161.68|163.48|161.68|163.45|161.65|8
1654950520000|2022-06-11 12:28:40|163.47|161.67|163.46|161.66|163.48|161.68|163.46|161.66|4
1654950530000|2022-06-11 12:28:50|163.45|161.65|163.44|161.64|163.45|161.65|163.43|161.63|5
1654950540000|2022-06-11 12:29:00|163.45|161.65|163.4|161.6|163.45|161.65|163.37|161.57|14
1654950550000|2022-06-11 12:29:10|163.42|161.62|163.49|161.69|163.52|161.72|163.42|161.62|10
1654950560000|2022-06-11 12:29:20|163.5|161.7|163.43|161.63|163.5|161.7|163.43|161.63|11
1654950570000|2022-06-11 12:29:30|163.44|161.64|163.43|161.63|163.44|161.64|163.43|161.63|4
1654950580000|2022-06-11 12:29:40|163.42|161.62|163.42|161.62|163.42|161.62|163.41|161.61|3
1654950590000|2022-06-11 12:29:50|163.41|161.61|163.44|161.64|163.46|161.66|163.41|161.61|9
1654950600000|2022-06-11 12:30:00|163.42|161.62|163.42|161.62|163.48|161.68|163.39|161.59|16
1654950610000|2022-06-11 12:30:10|163.41|161.61|163.39|161.59|163.43|161.63|163.38|161.58|12
1654950620000|2022-06-11 12:30:20|163.4|161.6|163.4|161.6|163.4|161.6|163.39|161.59|7
1654950630000|2022-06-11 12:30:30|163.39|161.59|163.4|161.6|163.4|161.6|163.39|161.59|6
1654950640000|2022-06-11 12:30:40|163.39|161.59|163.37|161.57|163.4|161.6|163.36|161.56|11
1654950650000|2022-06-11 12:30:50|163.36|161.56|163.35|161.55|163.36|161.56|163.35|161.55|2
1654950660000|2022-06-11 12:31:00|163.36|161.56|163.36|161.56|163.36|161.56|163.34|161.54|12
1654950670000|2022-06-11 12:31:10|163.35|161.55|163.28|161.48|163.36|161.56|163.27|161.47|7
1654950680000|2022-06-11 12:31:20|163.29|161.49|163.28|161.48|163.29|161.49|163.28|161.48|10
1654950700000|2022-06-11 12:31:40|163.27|161.47|163.25|161.45|163.27|161.47|163.25|161.45|2
1654950720000|2022-06-11 12:32:00|163.19|161.39|163.22|161.42|163.23|161.43|163.17|161.37|8
1654950730000|2022-06-11 12:32:10|163.21|161.41|163.13|161.33|163.22|161.42|163.13|161.33|19
1654950740000|2022-06-11 12:32:20|163.12|161.32|163.1|161.3|163.12|161.32|163.09|161.29|5
1654950750000|2022-06-11 12:32:30|163.11|161.31|163.1|161.3|163.11|161.31|163.1|161.3|6
1654950760000|2022-06-11 12:32:40|163.09|161.29|162.73|160.93|163.09|161.29|162.73|160.93|22
1654950770000|2022-06-11 12:32:50|162.71|160.91|162.95|161.15|162.95|161.15|162.52|160.72|29
1654950780000|2022-06-11 12:33:00|162.94|161.14|162.65|160.85|162.94|161.14|162.65|160.85|21
1654950790000|2022-06-11 12:33:10|162.66|160.86|162.5|160.7|162.75|160.95|162.49|160.69|29
1654950800000|2022-06-11 12:33:20|162.47|160.67|162.64|160.84|162.64|160.84|162.44|160.64|24
1654950810000|2022-06-11 12:33:30|162.62|160.82|162.61|160.81|162.63|160.83|162.6|160.8|12
1654950820000|2022-06-11 12:33:40|162.62|160.82|162.64|160.84|162.69|160.89|162.61|160.81|12
1654950830000|2022-06-11 12:33:50|162.63|160.83|162.32|160.52|162.64|160.84|162.32|160.52|22
1654950840000|2022-06-11 12:34:00|162.33|160.53|162.48|160.68|162.5|160.7|162.33|160.53|14
1654950850000|2022-06-11 12:34:10|162.51|160.71|162.7|160.9|162.73|160.93|162.51|160.71|17
1654950860000|2022-06-11 12:34:20|162.71|160.91|162.77|160.97|162.77|160.97|162.62|160.82|18
1654950870000|2022-06-11 12:34:30|162.76|160.96|162.7|160.9|162.77|160.97|162.69|160.89|14
1654950880000|2022-06-11 12:34:40|162.72|160.92|162.73|160.93|162.78|160.98|162.67|160.87|19
1654950890000|2022-06-11 12:34:50|162.71|160.91|162.71|160.91|162.72|160.92|162.71|160.91|7
1654950900000|2022-06-11 12:35:00|162.72|160.92|162.71|160.91|162.73|160.93|162.67|160.87|13
1654950910000|2022-06-11 12:35:10|162.7|160.9|162.65|160.85|162.71|160.91|162.65|160.85|14
1654950920000|2022-06-11 12:35:20|162.66|160.86|162.66|160.86|162.69|160.89|162.66|160.86|6
1654950930000|2022-06-11 12:35:30|162.65|160.85|162.67|160.87|162.68|160.88|162.65|160.85|9
1654950940000|2022-06-11 12:35:40|162.66|160.86|162.67|160.87|162.67|160.87|162.66|160.86|2
1654950950000|2022-06-11 12:35:50|162.66|160.86|162.67|160.87|162.67|160.87|162.66|160.86|2
1654950960000|2022-06-11 12:36:00|162.68|160.88|162.67|160.87|162.68|160.88|162.67|160.87|2
1654950970000|2022-06-11 12:36:10|162.58|160.78|162.61|160.81|162.63|160.83|162.56|160.76|14
1654950980000|2022-06-11 12:36:20|162.6|160.8|162.55|160.75|162.6|160.8|162.55|160.75|13
1654950990000|2022-06-11 12:36:30|162.54|160.74|162.71|160.91|162.72|160.92|162.54|160.74|19
1654951000000|2022-06-11 12:36:40|162.74|160.94|162.76|160.96|162.78|160.98|162.73|160.93|23
1654951010000|2022-06-11 12:36:50|162.75|160.95|162.71|160.91|162.77|160.97|162.71|160.91|9
1654951020000|2022-06-11 12:37:00|162.72|160.92|162.71|160.91|162.72|160.92|162.71|160.91|4
1654951030000|2022-06-11 12:37:10|162.69|160.89|162.67|160.87|162.69|160.89|162.66|160.86|11
1654951040000|2022-06-11 12:37:20|162.68|160.88|162.72|160.92|162.73|160.93|162.68|160.88|12
1654951050000|2022-06-11 12:37:30|162.73|160.93|162.76|160.96|162.76|160.96|162.7|160.9|8
1654951060000|2022-06-11 12:37:40|162.75|160.95|162.74|160.94|162.78|160.98|162.71|160.91|16
1654951070000|2022-06-11 12:37:50|162.73|160.93|162.7|160.9|162.74|160.94|162.69|160.89|13
1654951080000|2022-06-11 12:38:00|162.71|160.91|162.71|160.91|162.73|160.93|162.7|160.9|11
1654951090000|2022-06-11 12:38:10|162.72|160.92|162.68|160.88|162.75|160.95|162.68|160.88|10
1654951100000|2022-06-11 12:38:20|162.67|160.87|162.65|160.85|162.69|160.89|162.65|160.85|15
1654951110000|2022-06-11 12:38:30|162.64|160.84|162.57|160.77|162.64|160.84|162.57|160.77|14
1654951120000|2022-06-11 12:38:40|162.58|160.78|162.58|160.78|162.58|160.78|162.58|160.78|1
1654951130000|2022-06-11 12:38:50|162.57|160.77|162.56|160.76|162.57|160.77|162.56|160.76|4
1654951140000|2022-06-11 12:39:00|162.59|160.79|162.57|160.77|162.62|160.82|162.49|160.69|22
1654951150000|2022-06-11 12:39:10|162.55|160.75|162.54|160.74|162.58|160.78|162.52|160.72|15
1654951160000|2022-06-11 12:39:20|162.48|160.68|162.45|160.65|162.48|160.68|162.45|160.65|6
1654951170000|2022-06-11 12:39:30|162.47|160.67|162.61|160.81|162.61|160.81|162.46|160.66|12
1654951180000|2022-06-11 12:39:40|162.62|160.82|162.67|160.87|162.67|160.87|162.49|160.69|16
1654951200000|2022-06-11 12:40:00|162.66|160.86|162.57|160.77|162.67|160.87|162.56|160.76|12
1654951210000|2022-06-11 12:40:10|162.56|160.76|162.57|160.77|162.57|160.77|162.54|160.74|5
1654951220000|2022-06-11 12:40:20|162.58|160.78|162.59|160.79|162.59|160.79|162.57|160.77|8
1654951230000|2022-06-11 12:40:30|162.58|160.78|162.58|160.78|162.61|160.81|162.57|160.77|8
1654951240000|2022-06-11 12:40:40|162.57|160.77|162.35|160.55|162.58|160.78|162.35|160.55|12
1654951250000|2022-06-11 12:40:50|162.3|160.5|162.3|160.5|162.42|160.62|162.3|160.5|22
1654951260000|2022-06-11 12:41:00|162.31|160.51|162.38|160.58|162.4|160.6|162.31|160.51|26
1654951270000|2022-06-11 12:41:10|162.39|160.59|162.53|160.73|162.53|160.73|162.39|160.59|13
1654951280000|2022-06-11 12:41:20|162.52|160.72|162.46|160.66|162.66|160.86|162.46|160.66|20
1654951290000|2022-06-11 12:41:30|162.45|160.65|162.35|160.55|162.48|160.68|162.34|160.54|23
1654951300000|2022-06-11 12:41:40|162.34|160.54|162.34|160.54|162.38|160.58|162.34|160.54|12
1654951310000|2022-06-11 12:41:50|162.36|160.56|162.37|160.57|162.37|160.57|162.35|160.55|8
1654951320000|2022-06-11 12:42:00|162.36|160.56|162.29|160.49|162.37|160.57|162.28|160.48|15
1654951330000|2022-06-11 12:42:10|162.28|160.48|162.25|160.45|162.3|160.5|162.25|160.45|11
1654951340000|2022-06-11 12:42:20|162.23|160.43|162.2|160.4|162.24|160.44|162.19|160.39|12
1654951350000|2022-06-11 12:42:30|162.21|160.41|162.27|160.47|162.29|160.49|162.2|160.4|12
1654951360000|2022-06-11 12:42:40|162.26|160.46|162.25|160.45|162.27|160.47|162.25|160.45|6
1654951370000|2022-06-11 12:42:50|162.26|160.46|162.28|160.48|162.29|160.49|162.26|160.46|8
1654951380000|2022-06-11 12:43:00|162.29|160.49|162.34|160.54|162.35|160.55|162.28|160.48|9
1654951390000|2022-06-11 12:43:10|162.33|160.53|162.28|160.48|162.33|160.53|162.28|160.48|10
1654951400000|2022-06-11 12:43:20|162.27|160.47|162.29|160.49|162.31|160.51|162.27|160.47|7
1654951410000|2022-06-11 12:43:30|162.27|160.47|162.38|160.58|162.38|160.58|162.26|160.46|10
1654951420000|2022-06-11 12:43:40|162.37|160.57|162.39|160.59|162.4|160.6|162.37|160.57|11
1654951430000|2022-06-11 12:43:50|162.38|160.58|162.13|160.33|162.4|160.6|162.07|160.27|17
1654951440000|2022-06-11 12:44:00|162.14|160.34|162.2|160.4|162.25|160.45|162.14|160.34|7
1654951450000|2022-06-11 12:44:10|162.19|160.39|162.18|160.38|162.19|160.39|162.18|160.38|2
1654951460000|2022-06-11 12:44:20|162.19|160.39|162.28|160.48|162.28|160.48|162.18|160.38|12
1654951470000|2022-06-11 12:44:30|162.27|160.47|162.24|160.44|162.27|160.47|162.19|160.39|11
1654951480000|2022-06-11 12:44:40|162.23|160.43|162.26|160.46|162.26|160.46|162.23|160.43|5
1654951490000|2022-06-11 12:44:50|162.27|160.47|162.26|160.46|162.3|160.5|162.24|160.44|10
1654951500000|2022-06-11 12:45:00|162.27|160.47|162.19|160.39|162.28|160.48|162.18|160.38|8
1654951510000|2022-06-11 12:45:10|162.21|160.41|162.19|160.39|162.21|160.41|162.19|160.39|12
1654951520000|2022-06-11 12:45:20|162.18|160.38|162.04|160.24|162.18|160.38|162.04|160.24|8
1654951530000|2022-06-11 12:45:30|162.03|160.23|162.02|160.22|162.06|160.26|161.97|160.17|16
1654951540000|2022-06-11 12:45:40|162.03|160.23|162.07|160.27|162.08|160.28|162.03|160.23|8
1654951550000|2022-06-11 12:45:50|162.06|160.26|162.06|160.26|162.07|160.27|162.05|160.25|7
1654951560000|2022-06-11 12:46:00|162.07|160.27|161.97|160.17|162.08|160.28|161.95|160.15|12
1654951570000|2022-06-11 12:46:10|161.99|160.19|162.01|160.21|162.06|160.26|161.96|160.16|15
1654951580000|2022-06-11 12:46:20|162|160.2|161.97|160.17|162.01|160.21|161.97|160.17|8
1654951590000|2022-06-11 12:46:30|161.95|160.15|161.96|160.16|161.96|160.16|161.88|160.08|17
1654951600000|2022-06-11 12:46:40|161.99|160.19|162.06|160.26|162.07|160.27|161.99|160.19|13
1654951610000|2022-06-11 12:46:50|162.07|160.27|162.09|160.29|162.1|160.3|162.07|160.27|5
1654951620000|2022-06-11 12:47:00|162.06|160.26|161.94|160.14|162.07|160.27|161.94|160.14|15
1654951630000|2022-06-11 12:47:10|161.95|160.15|161.61|159.81|161.97|160.17|161.59|159.79|21
1654951640000|2022-06-11 12:47:20|161.57|159.77|161.58|159.78|161.86|160.06|161.57|159.77|30
1654951650000|2022-06-11 12:47:30|161.56|159.76|161.6|159.8|161.6|159.8|161.45|159.65|23
1654951660000|2022-06-11 12:47:40|161.59|159.79|161.35|159.55|161.59|159.79|161.29|159.49|25
1654951670000|2022-06-11 12:47:50|161.3|159.5|161.28|159.48|161.3|159.5|161.16|159.36|26
1654951680000|2022-06-11 12:48:00|161.25|159.45|161.43|159.63|161.43|159.63|161.23|159.43|21
1654951690000|2022-06-11 12:48:10|161.42|159.62|161.37|159.57|161.58|159.78|161.31|159.51|23
1654951700000|2022-06-11 12:48:20|161.36|159.56|161.36|159.56|161.4|159.6|161.35|159.55|22
1654951710000|2022-06-11 12:48:30|161.37|159.57|161.55|159.75|161.57|159.77|161.36|159.56|15
1654951720000|2022-06-11 12:48:40|161.54|159.74|161.45|159.65|161.57|159.77|161.45|159.65|20
1654951730000|2022-06-11 12:48:50|161.41|159.61|161.4|159.6|161.5|159.7|161.36|159.56|23
1654951740000|2022-06-11 12:49:00|161.39|159.59|161.34|159.54|161.41|159.61|161.34|159.54|11
1654951750000|2022-06-11 12:49:10|161.36|159.56|161.35|159.55|161.37|159.57|161.35|159.55|4
1654951760000|2022-06-11 12:49:20|161.36|159.56|161.5|159.7|161.51|159.71|161.36|159.56|17
1654951770000|2022-06-11 12:49:30|161.48|159.68|161.48|159.68|161.56|159.76|161.47|159.67|13
1654951780000|2022-06-11 12:49:40|161.47|159.67|161.52|159.72|161.54|159.74|161.47|159.67|8
1654951790000|2022-06-11 12:49:50|161.47|159.67|161.54|159.74|161.63|159.83|161.43|159.63|19
1654951800000|2022-06-11 12:50:00|161.53|159.73|161.42|159.62|161.53|159.73|161.39|159.59|14
1654951810000|2022-06-11 12:50:10|161.41|159.61|161.5|159.7|161.5|159.7|161.41|159.61|13
1654951820000|2022-06-11 12:50:20|161.51|159.71|161.49|159.69|161.51|159.71|161.49|159.69|5
1654951830000|2022-06-11 12:50:30|161.5|159.7|161.47|159.67|161.5|159.7|161.46|159.66|12
1654951840000|2022-06-11 12:50:40|161.49|159.69|161.47|159.67|161.51|159.71|161.46|159.66|18
1654951850000|2022-06-11 12:50:50|161.46|159.66|161.32|159.52|161.46|159.66|161.3|159.5|14
1654951860000|2022-06-11 12:51:00|161.31|159.51|161.36|159.56|161.36|159.56|161.31|159.51|14
1654951870000|2022-06-11 12:51:10|161.35|159.55|161.39|159.59|161.39|159.59|161.35|159.55|9
1654951880000|2022-06-11 12:51:20|161.38|159.58|161.37|159.57|161.38|159.58|161.37|159.57|6
1654951890000|2022-06-11 12:51:30|161.36|159.56|161.35|159.55|161.37|159.57|161.35|159.55|16
1654951900000|2022-06-11 12:51:40|161.36|159.56|161.36|159.56|161.37|159.57|161.36|159.56|5
1654951910000|2022-06-11 12:51:50|161.37|159.57|161.35|159.55|161.37|159.57|161.35|159.55|3
1654951920000|2022-06-11 12:52:00|161.36|159.56|161.55|159.75|161.56|159.76|161.36|159.56|7
1654951930000|2022-06-11 12:52:10|161.56|159.76|161.55|159.75|161.61|159.81|161.54|159.74|12
1654951940000|2022-06-11 12:52:20|161.56|159.76|161.57|159.77|161.57|159.77|161.48|159.68|17
1654951950000|2022-06-11 12:52:30|161.56|159.76|161.59|159.79|161.61|159.81|161.55|159.75|13
1654951960000|2022-06-11 12:52:40|161.58|159.78|161.56|159.76|161.58|159.78|161.54|159.74|5
1654951970000|2022-06-11 12:52:50|161.55|159.75|161.45|159.65|161.57|159.77|161.41|159.61|19
1654951980000|2022-06-11 12:53:00|161.44|159.64|161.41|159.61|161.47|159.67|161.36|159.56|20
1654951990000|2022-06-11 12:53:10|161.4|159.6|161.37|159.57|161.4|159.6|161.34|159.54|14
1654952000000|2022-06-11 12:53:20|161.38|159.58|161.39|159.59|161.4|159.6|161.38|159.58|4
1654952010000|2022-06-11 12:53:30|161.38|159.58|161.27|159.47|161.38|159.58|161.26|159.46|15
1654952020000|2022-06-11 12:53:40|161.26|159.46|161.23|159.43|161.32|159.52|161.22|159.42|14
1654952030000|2022-06-11 12:53:50|161.2|159.4|161.3|159.5|161.3|159.5|161.19|159.39|16
1654952040000|2022-06-11 12:54:00|161.31|159.51|161.26|159.46|161.32|159.52|161.26|159.46|6
1654952050000|2022-06-11 12:54:10|161.25|159.45|161.24|159.44|161.27|159.47|161.21|159.41|14
1654952060000|2022-06-11 12:54:20|161.23|159.43|161.2|159.4|161.23|159.43|161.18|159.38|16
1654952070000|2022-06-11 12:54:30|161.19|159.39|161.21|159.41|161.21|159.41|161.17|159.37|8
1654952080000|2022-06-11 12:54:40|161.2|159.4|161.19|159.39|161.21|159.41|161.18|159.38|15
1654952090000|2022-06-11 12:54:50|161.2|159.4|161.16|159.36|161.2|159.4|161.16|159.36|12
1654952100000|2022-06-11 12:55:00|161.15|159.35|161.21|159.41|161.22|159.42|161.14|159.34|15
1654952110000|2022-06-11 12:55:10|161.2|159.4|161.28|159.48|161.28|159.48|161.2|159.4|10
1654952120000|2022-06-11 12:55:20|161.3|159.5|161.29|159.49|161.33|159.53|161.29|159.49|12
1654952130000|2022-06-11 12:55:30|161.3|159.5|161.35|159.55|161.35|159.55|161.28|159.48|13
1654952140000|2022-06-11 12:55:40|161.33|159.53|161.29|159.49|161.37|159.57|161.29|159.49|18
1654952150000|2022-06-11 12:55:50|161.28|159.48|161.3|159.5|161.3|159.5|161.27|159.47|10
1654952160000|2022-06-11 12:56:00|161.31|159.51|161.35|159.55|161.35|159.55|161.3|159.5|12
1654952170000|2022-06-11 12:56:10|161.34|159.54|161.33|159.53|161.34|159.54|161.32|159.52|10
1654952180000|2022-06-11 12:56:20|161.34|159.54|161.42|159.62|161.44|159.64|161.33|159.53|12
1654952190000|2022-06-11 12:56:30|161.43|159.63|161.39|159.59|161.43|159.63|161.32|159.52|12
1654952200000|2022-06-11 12:56:40|161.4|159.6|161.32|159.52|161.43|159.63|161.32|159.52|16
1654952210000|2022-06-11 12:56:50|161.33|159.53|161.4|159.6|161.4|159.6|161.33|159.53|6
1654952220000|2022-06-11 12:57:00|161.41|159.61|161.38|159.58|161.41|159.61|161.36|159.56|13
1654952230000|2022-06-11 12:57:10|161.34|159.54|161.33|159.53|161.36|159.56|161.32|159.52|11
1654952240000|2022-06-11 12:57:20|161.31|159.51|161.19|159.39|161.33|159.53|161.16|159.36|23
1654952250000|2022-06-11 12:57:30|161.18|159.38|161.13|159.33|161.18|159.38|161.13|159.33|12
1654952260000|2022-06-11 12:57:40|161.15|159.35|160.98|159.18|161.15|159.35|160.97|159.17|24
1654952270000|2022-06-11 12:57:50|160.97|159.17|161.04|159.24|161.04|159.24|160.77|158.97|37
1654952280000|2022-06-11 12:58:00|161.07|159.27|161.07|159.27|161.23|159.43|161.05|159.25|26
1654952290000|2022-06-11 12:58:10|161.06|159.26|160.79|158.99|161.06|159.26|160.79|158.99|22
1654952300000|2022-06-11 12:58:20|160.78|158.98|160.84|159.04|160.84|159.04|160.67|158.87|24
1654952310000|2022-06-11 12:58:30|160.83|159.03|160.99|159.19|161.02|159.22|160.8|159|20
1654952320000|2022-06-11 12:58:40|160.98|159.18|160.84|159.04|160.98|159.18|160.84|159.04|22
1654952330000|2022-06-11 12:58:50|160.87|159.07|160.9|159.1|160.93|159.13|160.87|159.07|9
1654952340000|2022-06-11 12:59:00|160.88|159.08|160.79|158.99|160.91|159.11|160.79|158.99|20
1654952350000|2022-06-11 12:59:10|160.8|159|160.72|158.92|160.82|159.02|160.71|158.91|19
1654952360000|2022-06-11 12:59:20|160.73|158.93|160.38|158.58|160.74|158.94|160.38|158.58|22
1654952370000|2022-06-11 12:59:30|160.36|158.56|160.08|158.28|160.36|158.56|160|158.2|34
1654952380000|2022-06-11 12:59:40|160.11|158.31|159.89|158.09|160.13|158.33|159.89|158.09|24
1654952390000|2022-06-11 12:59:50|159.88|158.08|159.84|158.04|159.91|158.11|159.82|158.02|23
1654952400000|2022-06-11 13:00:00|159.86|158.06|160.11|158.31|160.11|158.31|159.82|158.02|28
1654952410000|2022-06-11 13:00:10|160.12|158.32|159.87|158.07|160.13|158.33|159.82|158.02|29
1654952420000|2022-06-11 13:00:20|159.88|158.08|160.08|158.28|160.08|158.28|159.88|158.08|26
1654952430000|2022-06-11 13:00:30|160.11|158.31|159.98|158.18|160.12|158.32|159.96|158.16|22
1654952440000|2022-06-11 13:00:40|160|158.2|159.99|158.19|160.17|158.37|159.99|158.19|21
1654952450000|2022-06-11 13:00:50|159.96|158.16|160.02|158.22|160.03|158.23|159.94|158.14|20
1654952460000|2022-06-11 13:01:00|160.01|158.21|160|158.2|160.15|158.35|159.9|158.1|23
1654952470000|2022-06-11 13:01:10|159.99|158.19|160.1|158.3|160.1|158.3|159.99|158.19|16
1654952480000|2022-06-11 13:01:20|160.08|158.28|160.12|158.32|160.12|158.32|160.06|158.26|12
1654952490000|2022-06-11 13:01:30|160.11|158.31|160.22|158.42|160.22|158.42|160.11|158.31|16
1654952500000|2022-06-11 13:01:40|160.21|158.41|160.27|158.47|160.3|158.5|160.19|158.39|19
1654952510000|2022-06-11 13:01:50|160.26|158.46|160.31|158.51|160.31|158.51|160.24|158.44|13
1654952520000|2022-06-11 13:02:00|160.33|158.53|160.28|158.48|160.38|158.58|160.28|158.48|18
1654952530000|2022-06-11 13:02:10|160.29|158.49|160.37|158.57|160.39|158.59|160.29|158.49|9
1654952540000|2022-06-11 13:02:20|160.4|158.6|160.37|158.57|160.42|158.62|160.35|158.55|12
1654952550000|2022-06-11 13:02:30|160.36|158.56|160.39|158.59|160.39|158.59|160.36|158.56|17
1654952560000|2022-06-11 13:02:40|160.38|158.58|160.4|158.6|160.42|158.62|160.36|158.56|12
1654952570000|2022-06-11 13:02:50|160.38|158.58|160.32|158.52|160.38|158.58|160.31|158.51|11
1654952580000|2022-06-11 13:03:00|160.31|158.51|160.31|158.51|160.32|158.52|160.25|158.45|13
1654952590000|2022-06-11 13:03:10|160.33|158.53|160.32|158.52|160.37|158.57|160.3|158.5|11
1654952600000|2022-06-11 13:03:20|160.29|158.49|160.1|158.3|160.29|158.49|160.09|158.29|16
1654952610000|2022-06-11 13:03:30|160.11|158.31|159.99|158.19|160.12|158.32|159.99|158.19|17
1654952620000|2022-06-11 13:03:40|159.98|158.18|159.92|158.12|159.98|158.18|159.86|158.06|14
1654952630000|2022-06-11 13:03:50|159.94|158.14|159.84|158.04|160.07|158.27|159.84|158.04|20
1654952640000|2022-06-11 13:04:00|159.82|158.02|159.85|158.05|159.87|158.07|159.8|158|15
1654952650000|2022-06-11 13:04:10|159.86|158.06|159.87|158.07|159.92|158.12|159.86|158.06|9
1654952660000|2022-06-11 13:04:20|159.86|158.06|159.85|158.05|159.86|158.06|159.8|158|8
1654952670000|2022-06-11 13:04:30|159.84|158.04|159.84|158.04|159.84|158.04|159.8|158|11
1654952680000|2022-06-11 13:04:40|159.83|158.03|159.54|157.74|159.83|158.03|159.54|157.74|10
1654952690000|2022-06-11 13:04:50|159.53|157.73|159.72|157.92|159.73|157.93|159.43|157.63|21
1654952700000|2022-06-11 13:05:00|159.73|157.93|159.39|157.59|159.73|157.93|159.38|157.58|31
1654952710000|2022-06-11 13:05:10|159.4|157.6|159.39|157.59|159.48|157.68|159.32|157.52|28
1654952720000|2022-06-11 13:05:20|159.4|157.6|159.43|157.63|159.43|157.63|159.36|157.56|18
1654952730000|2022-06-11 13:05:30|159.41|157.61|159.38|157.58|159.46|157.66|159.38|157.58|21
1654952740000|2022-06-11 13:05:40|159.39|157.59|159.35|157.55|159.43|157.63|159.29|157.49|20
1654952750000|2022-06-11 13:05:50|159.33|157.53|159.32|157.52|159.4|157.6|159.12|157.32|27
1654952760000|2022-06-11 13:06:00|159.31|157.51|159.46|157.66|159.46|157.66|159.31|157.51|23
1654952770000|2022-06-11 13:06:10|159.52|157.72|159.54|157.74|159.63|157.83|159.51|157.71|25
1654952780000|2022-06-11 13:06:20|159.51|157.71|159.57|157.77|159.61|157.81|159.39|157.59|22
1654952790000|2022-06-11 13:06:30|159.56|157.76|159.44|157.64|159.56|157.76|159.44|157.64|19
1654952800000|2022-06-11 13:06:40|159.38|157.58|159.59|157.79|159.59|157.79|159.37|157.57|21
1654952810000|2022-06-11 13:06:50|159.58|157.78|159.62|157.82|159.63|157.83|159.56|157.76|14
1654952820000|2022-06-11 13:07:00|159.61|157.81|159.5|157.7|159.61|157.81|159.5|157.7|15
1654952830000|2022-06-11 13:07:10|159.49|157.69|159.3|157.5|159.49|157.69|159.3|157.5|28
1654952840000|2022-06-11 13:07:20|159.29|157.49|159.45|157.65|159.48|157.68|159.29|157.49|15
1654952850000|2022-06-11 13:07:30|159.46|157.66|159.53|157.73|159.58|157.78|159.46|157.66|23
1654952860000|2022-06-11 13:07:40|159.52|157.72|159.55|157.75|159.57|157.77|159.51|157.71|18
1654952870000|2022-06-11 13:07:50|159.56|157.76|159.56|157.76|159.56|157.76|159.54|157.74|7
1654952880000|2022-06-11 13:08:00|159.58|157.78|159.65|157.85|159.66|157.86|159.58|157.78|9
1654952890000|2022-06-11 13:08:10|159.66|157.86|159.58|157.78|159.66|157.86|159.57|157.77|15
1654952900000|2022-06-11 13:08:20|159.59|157.79|159.53|157.73|159.62|157.82|159.53|157.73|27
1654952910000|2022-06-11 13:08:30|159.52|157.72|159.6|157.8|159.63|157.83|159.5|157.7|20
1654952920000|2022-06-11 13:08:40|159.62|157.82|159.54|157.74|159.62|157.82|159.54|157.74|9
1654952930000|2022-06-11 13:08:50|159.55|157.75|159.54|157.74|159.56|157.76|159.53|157.73|11
1654952940000|2022-06-11 13:09:00|159.55|157.75|159.64|157.84|159.65|157.85|159.55|157.75|8
1654952950000|2022-06-11 13:09:10|159.65|157.85|159.67|157.87|159.68|157.88|159.64|157.84|13
1654952960000|2022-06-11 13:09:20|159.68|157.88|159.75|157.95|159.77|157.97|159.67|157.87|22
1654952970000|2022-06-11 13:09:30|159.76|157.96|159.79|157.99|159.82|158.02|159.72|157.92|16
1654952980000|2022-06-11 13:09:40|159.8|158|159.8|158|159.82|158.02|159.75|157.95|16
1654952990000|2022-06-11 13:09:50|159.81|158.01|160.39|158.59|160.39|158.59|159.81|158.01|16
1654953000000|2022-06-11 13:10:00|160.37|158.57|160.79|158.99|160.79|158.99|160.35|158.55|27
1654953010000|2022-06-11 13:10:10|160.78|158.98|160.81|159.01|160.87|159.07|160.78|158.98|22
1654953020000|2022-06-11 13:10:20|160.8|159|160.56|158.76|160.8|159|160.54|158.74|21
1654953030000|2022-06-11 13:10:30|160.55|158.75|160.92|159.12|160.92|159.12|160.55|158.75|22
1654953040000|2022-06-11 13:10:40|160.93|159.13|160.93|159.13|161.24|159.44|160.93|159.13|25
1654953050000|2022-06-11 13:10:50|160.92|159.12|160.9|159.1|161.01|159.21|160.79|158.99|26
1654953060000|2022-06-11 13:11:00|160.93|159.13|161.03|159.23|161.12|159.32|160.93|159.13|15
1654953070000|2022-06-11 13:11:10|161.05|159.25|161.18|159.38|161.22|159.42|161.01|159.21|23
1654953080000|2022-06-11 13:11:20|161.19|159.39|161.08|159.28|161.4|159.6|161.06|159.26|27
1654953090000|2022-06-11 13:11:30|161.07|159.27|161.21|159.41|161.21|159.41|161.07|159.27|24
1654953100000|2022-06-11 13:11:40|161.25|159.45|161.26|159.46|161.34|159.54|161.25|159.45|21
1654953110000|2022-06-11 13:11:50|161.25|159.45|161.27|159.47|161.27|159.47|161.16|159.36|16
1654953120000|2022-06-11 13:12:00|161.26|159.46|161.19|159.39|161.28|159.48|161.16|159.36|11
1654953130000|2022-06-11 13:12:10|161.24|159.44|161.26|159.46|161.27|159.47|161.22|159.42|6
1654953140000|2022-06-11 13:12:20|161.24|159.44|161.26|159.46|161.33|159.53|161.23|159.43|13
1654953150000|2022-06-11 13:12:30|161.27|159.47|161.24|159.44|161.28|159.48|161.24|159.44|9
1654953160000|2022-06-11 13:12:40|161.23|159.43|161.25|159.45|161.33|159.53|161.23|159.43|19
1654953170000|2022-06-11 13:12:50|161.26|159.46|161.3|159.5|161.32|159.52|161.26|159.46|15
1654953180000|2022-06-11 13:13:00|161.31|159.51|161.37|159.57|161.37|159.57|161.27|159.47|12
1654953190000|2022-06-11 13:13:10|161.39|159.59|161.38|159.58|161.42|159.62|161.32|159.52|17
1654953200000|2022-06-11 13:13:20|161.47|159.67|161.75|159.95|161.78|159.98|161.47|159.67|10
1654953210000|2022-06-11 13:13:30|161.74|159.94|161.65|159.85|161.75|159.95|161.64|159.84|25
1654953220000|2022-06-11 13:13:40|161.63|159.83|161.68|159.88|161.68|159.88|161.59|159.79|18
1654953230000|2022-06-11 13:13:50|161.69|159.89|161.7|159.9|161.74|159.94|161.65|159.85|14
1654953240000|2022-06-11 13:14:00|161.71|159.91|161.69|159.89|161.8|160|161.65|159.85|18
1654953250000|2022-06-11 13:14:10|161.67|159.87|161.69|159.89|161.7|159.9|161.65|159.85|11
1654953260000|2022-06-11 13:14:20|161.68|159.88|161.73|159.93|161.79|159.99|161.64|159.84|19
1654953270000|2022-06-11 13:14:30|161.75|159.95|161.74|159.94|161.77|159.97|161.73|159.93|11
1654953280000|2022-06-11 13:14:40|161.73|159.93|161.65|159.85|161.73|159.93|161.61|159.81|18
1654953290000|2022-06-11 13:14:50|161.63|159.83|161.61|159.81|161.63|159.83|161.57|159.77|15
1654953300000|2022-06-11 13:15:00|161.6|159.8|161.6|159.8|161.62|159.82|161.59|159.79|16
1654953310000|2022-06-11 13:15:10|161.59|159.79|161.42|159.62|161.62|159.82|161.42|159.62|16
1654953320000|2022-06-11 13:15:20|161.4|159.6|161.26|159.46|161.4|159.6|161.26|159.46|11
1654953330000|2022-06-11 13:15:30|161.27|159.47|161.41|159.61|161.41|159.61|161.21|159.41|21
1654953340000|2022-06-11 13:15:40|161.39|159.59|161.45|159.65|161.49|159.69|161.38|159.58|19
1654953350000|2022-06-11 13:15:50|161.44|159.64|161.55|159.75|161.55|159.75|161.4|159.6|12
1654953360000|2022-06-11 13:16:00|161.56|159.76|161.61|159.81|161.61|159.81|161.55|159.75|14
1654953370000|2022-06-11 13:16:10|161.6|159.8|161.77|159.97|161.77|159.97|161.6|159.8|10
1654953380000|2022-06-11 13:16:20|161.8|160|161.96|160.16|161.96|160.16|161.8|160|13
1654953390000|2022-06-11 13:16:30|161.94|160.14|161.95|160.15|162.02|160.22|161.92|160.12|22
1654953400000|2022-06-11 13:16:40|161.96|160.16|161.92|160.12|162.03|160.23|161.91|160.11|27
1654953410000|2022-06-11 13:16:50|161.9|160.1|161.87|160.07|161.91|160.11|161.85|160.05|14
1654953420000|2022-06-11 13:17:00|161.9|160.1|161.78|159.98|161.95|160.15|161.78|159.98|22
1654953430000|2022-06-11 13:17:10|161.79|159.99|161.79|159.99|161.8|160|161.78|159.98|4
1654953440000|2022-06-11 13:17:20|161.8|160|161.8|160|161.85|160.05|161.79|159.99|10
1654953450000|2022-06-11 13:17:30|161.81|160.01|161.74|159.94|161.81|160.01|161.72|159.92|14
1654953460000|2022-06-11 13:17:40|161.73|159.93|161.79|159.99|161.79|159.99|161.69|159.89|9
1654953470000|2022-06-11 13:17:50|161.8|160|161.85|160.05|161.85|160.05|161.77|159.97|6
1654953480000|2022-06-11 13:18:00|161.83|160.03|161.68|159.88|161.85|160.05|161.61|159.81|22
1654953490000|2022-06-11 13:18:10|161.69|159.89|161.8|160|161.89|160.09|161.69|159.89|25
1654953500000|2022-06-11 13:18:20|161.85|160.05|161.94|160.14|161.95|160.15|161.82|160.02|11
1654953510000|2022-06-11 13:18:30|161.93|160.13|161.87|160.07|161.94|160.14|161.84|160.04|14
1654953520000|2022-06-11 13:18:40|161.88|160.08|162.02|160.22|162.02|160.22|161.87|160.07|14
1654953530000|2022-06-11 13:18:50|162.01|160.21|161.94|160.14|162.01|160.21|161.92|160.12|14
1654953540000|2022-06-11 13:19:00|161.96|160.16|161.97|160.17|161.98|160.18|161.95|160.15|8
1654953550000|2022-06-11 13:19:10|162.03|160.23|162.03|160.23|162.03|160.23|162.02|160.22|3
1654953560000|2022-06-11 13:19:20|162.02|160.22|161.99|160.19|162.02|160.22|161.97|160.17|9
1654953570000|2022-06-11 13:19:30|162|160.2|161.99|160.19|162.01|160.21|161.95|160.15|12
1654953580000|2022-06-11 13:19:40|161.98|160.18|161.94|160.14|161.98|160.18|161.94|160.14|9
1654953590000|2022-06-11 13:19:50|161.92|160.12|161.96|160.16|162|160.2|161.91|160.11|14
1654953600000|2022-06-11 13:20:00|161.97|160.17|161.97|160.17|161.98|160.18|161.96|160.16|14
1654953610000|2022-06-11 13:20:10|161.98|160.18|162|160.2|162.03|160.23|161.96|160.16|17
1654953620000|2022-06-11 13:20:20|162.01|160.21|161.99|160.19|162.03|160.23|161.96|160.16|18
1654953630000|2022-06-11 13:20:30|162.01|160.21|162.05|160.25|162.06|160.26|161.97|160.17|17
1654953640000|2022-06-11 13:20:40|162.01|160.21|162.01|160.21|162.02|160.22|161.98|160.18|18
1654953650000|2022-06-11 13:20:50|162|160.2|162.07|160.27|162.07|160.27|161.99|160.19|19
1654953660000|2022-06-11 13:21:00|162.08|160.28|162.16|160.36|162.19|160.39|162.08|160.28|14
1654953670000|2022-06-11 13:21:10|162.15|160.35|162.19|160.39|162.19|160.39|162.14|160.34|13
1654953680000|2022-06-11 13:21:20|162.17|160.37|162.25|160.45|162.26|160.46|162.17|160.37|16
1654953690000|2022-06-11 13:21:30|162.26|160.46|162.23|160.43|162.31|160.51|162.22|160.42|21
1654953700000|2022-06-11 13:21:40|162.24|160.44|162.24|160.44|162.25|160.45|162.24|160.44|7
1654953710000|2022-06-11 13:21:50|162.23|160.43|162.22|160.42|162.23|160.43|162.22|160.42|2
1654953720000|2022-06-11 13:22:00|162.23|160.43|162.19|160.39|162.23|160.43|162.17|160.37|11
1654953730000|2022-06-11 13:22:10|162.18|160.38|161.99|160.19|162.18|160.38|161.98|160.18|18
1654953740000|2022-06-11 13:22:20|162.02|160.22|162.03|160.23|162.08|160.28|162|160.2|16
1654953750000|2022-06-11 13:22:30|162.04|160.24|161.93|160.13|162.08|160.28|161.92|160.12|16
1654953760000|2022-06-11 13:22:40|161.94|160.14|161.93|160.13|161.96|160.16|161.92|160.12|10
1654953770000|2022-06-11 13:22:50|161.92|160.12|161.92|160.12|161.95|160.15|161.9|160.1|16
1654953780000|2022-06-11 13:23:00|161.91|160.11|161.78|159.98|161.99|160.19|161.78|159.98|17
1654953790000|2022-06-11 13:23:10|161.77|159.97|161.86|160.06|161.86|160.06|161.73|159.93|17
1654953800000|2022-06-11 13:23:20|161.85|160.05|161.98|160.18|161.98|160.18|161.85|160.05|16
1654953810000|2022-06-11 13:23:30|161.99|160.19|161.94|160.14|162.02|160.22|161.93|160.13|15
1654953820000|2022-06-11 13:23:40|161.95|160.15|161.98|160.18|162|160.2|161.95|160.15|11
1654953830000|2022-06-11 13:23:50|161.99|160.19|162.02|160.22|162.02|160.22|161.98|160.18|10
1654953840000|2022-06-11 13:24:00|162.04|160.24|162.02|160.22|162.04|160.24|162.01|160.21|4
1654953850000|2022-06-11 13:24:10|162.01|160.21|162.17|160.37|162.18|160.38|162.01|160.21|8
1654953860000|2022-06-11 13:24:20|162.18|160.38|162.24|160.44|162.24|160.44|162.17|160.37|16
1654953870000|2022-06-11 13:24:30|162.23|160.43|162.18|160.38|162.23|160.43|162.16|160.36|14
1654953880000|2022-06-11 13:24:40|162.17|160.37|162.18|160.38|162.18|160.38|162.15|160.35|6
1654953890000|2022-06-11 13:24:50|162.19|160.39|162.15|160.35|162.19|160.39|162.15|160.35|9
1654953900000|2022-06-11 13:25:00|162.14|160.34|162.11|160.31|162.14|160.34|162.09|160.29|6
1654953910000|2022-06-11 13:25:10|162.14|160.34|162.17|160.37|162.2|160.4|162.11|160.31|13
1654953920000|2022-06-11 13:25:20|162.18|160.38|162.22|160.42|162.24|160.44|162.17|160.37|12
1654953930000|2022-06-11 13:25:30|162.23|160.43|162.22|160.42|162.23|160.43|162.21|160.41|6
1654953940000|2022-06-11 13:25:40|162.23|160.43|162.24|160.44|162.24|160.44|162.23|160.43|2
1654953960000|2022-06-11 13:26:00|162.23|160.43|162.21|160.41|162.25|160.45|162.21|160.41|6
1654953980000|2022-06-11 13:26:20|162.23|160.43|162.25|160.45|162.25|160.45|162.22|160.42|4
1654953990000|2022-06-11 13:26:30|162.27|160.47|162.28|160.48|162.35|160.55|162.27|160.47|9
1654954000000|2022-06-11 13:26:40|162.29|160.49|162.3|160.5|162.3|160.5|162.29|160.49|2
1654954010000|2022-06-11 13:26:50|162.31|160.51|162.32|160.52|162.32|160.52|162.29|160.49|5
1654954020000|2022-06-11 13:27:00|162.31|160.51|162.26|160.46|162.31|160.51|162.26|160.46|6
1654954030000|2022-06-11 13:27:10|162.27|160.47|162.25|160.45|162.27|160.47|162.18|160.38|18
1654954040000|2022-06-11 13:27:20|162.26|160.46|162.26|160.46|162.26|160.46|162.26|160.46|1
1654954050000|2022-06-11 13:27:30|162.25|160.45|162.15|160.35|162.25|160.45|162.14|160.34|17
1654954060000|2022-06-11 13:27:40|162.16|160.36|162.05|160.25|162.17|160.37|162.04|160.24|15
1654954070000|2022-06-11 13:27:50|162.04|160.24|162.08|160.28|162.12|160.32|162.04|160.24|18
1654954080000|2022-06-11 13:28:00|162.07|160.27|162.1|160.3|162.17|160.37|162.04|160.24|23
1654954090000|2022-06-11 13:28:10|162.11|160.31|162.15|160.35|162.15|160.35|162.08|160.28|17
1654954100000|2022-06-11 13:28:20|162.13|160.33|162.13|160.33|162.16|160.36|162.12|160.32|15
1654954110000|2022-06-11 13:28:30|162.14|160.34|162.11|160.31|162.15|160.35|162.07|160.27|12
1654954120000|2022-06-11 13:28:40|162.13|160.33|162.08|160.28|162.14|160.34|162.07|160.27|19
1654954130000|2022-06-11 13:28:50|162.11|160.31|162.09|160.29|162.11|160.31|162.07|160.27|13
1654954140000|2022-06-11 13:29:00|162.08|160.28|162.09|160.29|162.09|160.29|161.98|160.18|19
1654954150000|2022-06-11 13:29:10|162.1|160.3|162.11|160.31|162.16|160.36|162.1|160.3|20
1654954160000|2022-06-11 13:29:20|162.12|160.32|162.03|160.23|162.12|160.32|162|160.2|15
1654954170000|2022-06-11 13:29:30|162.07|160.27|162.05|160.25|162.11|160.31|162.05|160.25|16
1654954180000|2022-06-11 13:29:40|162.06|160.26|162.06|160.26|162.08|160.28|162.04|160.24|15
1654954190000|2022-06-11 13:29:50|162.05|160.25|162.08|160.28|162.08|160.28|162.05|160.25|22
1654954200000|2022-06-11 13:30:00|162.06|160.26|162.05|160.25|162.07|160.27|161.94|160.14|21
1654954210000|2022-06-11 13:30:10|162.06|160.26|161.92|160.12|162.06|160.26|161.89|160.09|22
1654954220000|2022-06-11 13:30:20|161.91|160.11|162.07|160.27|162.1|160.3|161.91|160.11|17
1654954230000|2022-06-11 13:30:30|162.08|160.28|162.07|160.27|162.08|160.28|162.03|160.23|23
1654954240000|2022-06-11 13:30:40|162.08|160.28|162.2|160.4|162.2|160.4|162.08|160.28|22
1654954250000|2022-06-11 13:30:50|162.18|160.38|162.22|160.42|162.23|160.43|162.15|160.35|20
1654954260000|2022-06-11 13:31:00|162.21|160.41|162.57|160.77|162.6|160.8|162.2|160.4|27
1654954270000|2022-06-11 13:31:10|162.53|160.73|162.4|160.6|162.58|160.78|162.28|160.48|21
1654954280000|2022-06-11 13:31:20|162.46|160.66|162.36|160.56|162.51|160.71|162.35|160.55|30
1654954290000|2022-06-11 13:31:30|162.38|160.58|162.31|160.51|162.39|160.59|162.27|160.47|24
1654954300000|2022-06-11 13:31:40|162.33|160.53|162.38|160.58|162.38|160.58|162.29|160.49|26
1654954310000|2022-06-11 13:31:50|162.39|160.59|162.55|160.75|162.56|160.76|162.39|160.59|22
1654954320000|2022-06-11 13:32:00|162.54|160.74|162.7|160.9|162.77|160.97|162.53|160.73|26
1654954330000|2022-06-11 13:32:10|162.68|160.88|162.52|160.72|162.69|160.89|162.52|160.72|34
1654954340000|2022-06-11 13:32:20|162.54|160.74|162.47|160.67|162.54|160.74|162.36|160.56|21
1654954350000|2022-06-11 13:32:30|162.43|160.63|162.69|160.89|162.7|160.9|162.43|160.63|26
1654954360000|2022-06-11 13:32:40|162.7|160.9|162.69|160.89|162.72|160.92|162.67|160.87|12
1654954370000|2022-06-11 13:32:50|162.67|160.87|162.55|160.75|162.7|160.9|162.55|160.75|22
1654954380000|2022-06-11 13:33:00|162.56|160.76|162.55|160.75|162.61|160.81|162.55|160.75|26
1654954390000|2022-06-11 13:33:10|162.5|160.7|162.58|160.78|162.58|160.78|162.5|160.7|20
1654954400000|2022-06-11 13:33:20|162.59|160.79|162.53|160.73|162.59|160.79|162.49|160.69|19
1654954410000|2022-06-11 13:33:30|162.51|160.71|162.53|160.73|162.56|160.76|162.51|160.71|13
1654954420000|2022-06-11 13:33:40|162.51|160.71|162.43|160.63|162.51|160.71|162.41|160.61|6
1654954430000|2022-06-11 13:33:50|162.42|160.62|162.48|160.68|162.48|160.68|162.32|160.52|17
1654954440000|2022-06-11 13:34:00|162.47|160.67|162.53|160.73|162.58|160.78|162.4|160.6|22
1654954450000|2022-06-11 13:34:10|162.52|160.72|162.43|160.63|162.56|160.76|162.43|160.63|23
1654954460000|2022-06-11 13:34:20|162.42|160.62|162.36|160.56|162.46|160.66|162.36|160.56|23
1654954470000|2022-06-11 13:34:30|162.37|160.57|162.17|160.37|162.4|160.6|162.16|160.36|26
1654954480000|2022-06-11 13:34:40|162.19|160.39|162.35|160.55|162.35|160.55|162.18|160.38|17
1654954490000|2022-06-11 13:34:50|162.36|160.56|162.38|160.58|162.38|160.58|162.28|160.48|23
1654954500000|2022-06-11 13:35:00|162.39|160.59|162.43|160.63|162.47|160.67|162.38|160.58|19
1654954510000|2022-06-11 13:35:10|162.46|160.66|162.44|160.64|162.48|160.68|162.44|160.64|12
1654954520000|2022-06-11 13:35:20|162.43|160.63|162.25|160.45|162.44|160.64|162.23|160.43|14
1654954530000|2022-06-11 13:35:30|162.26|160.46|162.22|160.42|162.27|160.47|162.19|160.39|20
1654954540000|2022-06-11 13:35:40|162.23|160.43|162.24|160.44|162.27|160.47|162.21|160.41|19
1654954550000|2022-06-11 13:35:50|162.23|160.43|162.26|160.46|162.3|160.5|162.23|160.43|22
1654954560000|2022-06-11 13:36:00|162.27|160.47|162.2|160.4|162.27|160.47|162.17|160.37|21
1654954570000|2022-06-11 13:36:10|162.21|160.41|162.2|160.4|162.23|160.43|162.18|160.38|13
1654954580000|2022-06-11 13:36:20|162.19|160.39|162.27|160.47|162.4|160.6|162.19|160.39|14
1654954590000|2022-06-11 13:36:30|162.28|160.48|162.35|160.55|162.45|160.65|162.28|160.48|21
1654954600000|2022-06-11 13:36:40|162.36|160.56|162.38|160.58|162.45|160.65|162.34|160.54|14
1654954610000|2022-06-11 13:36:50|162.39|160.59|162.5|160.7|162.51|160.71|162.39|160.59|17
1654954620000|2022-06-11 13:37:00|162.51|160.71|162.53|160.73|162.53|160.73|162.5|160.7|9
1654954630000|2022-06-11 13:37:10|162.52|160.72|162.48|160.68|162.52|160.72|162.4|160.6|22
1654954640000|2022-06-11 13:37:20|162.52|160.72|162.97|161.17|163|161.2|162.52|160.72|24
1654954650000|2022-06-11 13:37:30|162.96|161.16|162.87|161.07|162.98|161.18|162.86|161.06|9
1654954660000|2022-06-11 13:37:40|162.85|161.05|162.97|161.17|162.97|161.17|162.85|161.05|9
1654954670000|2022-06-11 13:37:50|162.96|161.16|163|161.2|163.01|161.21|162.95|161.15|16
1654954680000|2022-06-11 13:38:00|163.01|161.21|163.01|161.21|163.06|161.26|163|161.2|22
1654954690000|2022-06-11 13:38:10|163.02|161.22|162.85|161.05|163.03|161.23|162.75|160.95|19
1654954700000|2022-06-11 13:38:20|162.82|161.02|162.74|160.94|162.82|161.02|162.74|160.94|15
1654954710000|2022-06-11 13:38:30|162.7|160.9|162.68|160.88|162.7|160.9|162.67|160.87|11
1654954720000|2022-06-11 13:38:40|162.67|160.87|162.69|160.89|162.69|160.89|162.66|160.86|6
1654954730000|2022-06-11 13:38:50|162.68|160.88|162.9|161.1|162.91|161.11|162.65|160.85|13
1654954740000|2022-06-11 13:39:00|162.86|161.06|162.85|161.05|162.9|161.1|162.82|161.02|20
1654954750000|2022-06-11 13:39:10|162.83|161.03|162.64|160.84|162.83|161.03|162.55|160.75|22
1654954760000|2022-06-11 13:39:20|162.63|160.83|162.56|160.76|162.63|160.83|162.52|160.72|24
1654954770000|2022-06-11 13:39:30|162.55|160.75|162.46|160.66|162.58|160.78|162.46|160.66|14
1654954780000|2022-06-11 13:39:40|162.45|160.65|162.58|160.78|162.6|160.8|162.45|160.65|21
1654954790000|2022-06-11 13:39:50|162.59|160.79|162.3|160.5|162.61|160.81|162.26|160.46|23
1654954800000|2022-06-11 13:40:00|162.29|160.49|162.48|160.68|162.56|160.76|162.27|160.47|23
1654954810000|2022-06-11 13:40:10|162.46|160.66|162.32|160.52|162.46|160.66|162.3|160.5|22
1654954820000|2022-06-11 13:40:20|162.34|160.54|162.27|160.47|162.34|160.54|162.27|160.47|11
1654954830000|2022-06-11 13:40:30|162.3|160.5|162.14|160.34|162.32|160.52|162.14|160.34|16
1654954840000|2022-06-11 13:40:40|162.13|160.33|162.18|160.38|162.23|160.43|162.09|160.29|21
1654954850000|2022-06-11 13:40:50|162.17|160.37|162.15|160.35|162.17|160.37|162.15|160.35|9
1654954860000|2022-06-11 13:41:00|162.14|160.34|162.05|160.25|162.15|160.35|162.05|160.25|13
1654954870000|2022-06-11 13:41:10|162.04|160.24|162.04|160.24|162.07|160.27|161.99|160.19|23
1654954880000|2022-06-11 13:41:20|162.02|160.22|161.93|160.13|162.07|160.27|161.92|160.12|20
1654954890000|2022-06-11 13:41:30|161.94|160.14|162.02|160.22|162.04|160.24|161.94|160.14|14
1654954900000|2022-06-11 13:41:40|162.03|160.23|162.05|160.25|162.11|160.31|162.03|160.23|15
1654954910000|2022-06-11 13:41:50|162.06|160.26|162.09|160.29|162.09|160.29|162.06|160.26|7
1654954920000|2022-06-11 13:42:00|162.08|160.28|161.94|160.14|162.08|160.28|161.93|160.13|14
1654954930000|2022-06-11 13:42:10|161.93|160.13|161.79|159.99|161.94|160.14|161.79|159.99|14
1654954940000|2022-06-11 13:42:20|161.83|160.03|161.86|160.06|161.86|160.06|161.81|160.01|8
1654954950000|2022-06-11 13:42:30|161.87|160.07|161.87|160.07|161.89|160.09|161.86|160.06|7
1654954960000|2022-06-11 13:42:40|161.88|160.08|161.88|160.08|161.89|160.09|161.87|160.07|9
1654954970000|2022-06-11 13:42:50|161.87|160.07|161.95|160.15|161.95|160.15|161.87|160.07|10
1654954980000|2022-06-11 13:43:00|161.93|160.13|161.92|160.12|161.94|160.14|161.89|160.09|10
1654954990000|2022-06-11 13:43:10|161.91|160.11|161.98|160.18|161.98|160.18|161.9|160.1|10
1654955000000|2022-06-11 13:43:20|161.97|160.17|161.99|160.19|162|160.2|161.96|160.16|12
1654955010000|2022-06-11 13:43:30|161.98|160.18|162.01|160.21|162.01|160.21|161.94|160.14|10
1654955020000|2022-06-11 13:43:40|162.02|160.22|161.95|160.15|162.03|160.23|161.91|160.11|21
1654955030000|2022-06-11 13:43:50|161.94|160.14|161.96|160.16|161.96|160.16|161.94|160.14|7
1654955040000|2022-06-11 13:44:00|161.95|160.15|161.91|160.11|161.95|160.15|161.91|160.11|4
1654955050000|2022-06-11 13:44:10|161.92|160.12|161.9|160.1|161.95|160.15|161.9|160.1|10
1654955060000|2022-06-11 13:44:20|161.92|160.12|161.95|160.15|161.95|160.15|161.91|160.11|11
1654955070000|2022-06-11 13:44:30|161.97|160.17|161.99|160.19|161.99|160.19|161.97|160.17|4
1654955080000|2022-06-11 13:44:40|162|160.2|162.02|160.22|162.03|160.23|162|160.2|6
1654955090000|2022-06-11 13:44:50|162.03|160.23|162.09|160.29|162.09|160.29|162.03|160.23|8
1654955100000|2022-06-11 13:45:00|162.11|160.31|162.36|160.56|162.36|160.56|162.11|160.31|8
1654955110000|2022-06-11 13:45:10|162.35|160.55|162.36|160.56|162.36|160.56|162.33|160.53|9
1654955120000|2022-06-11 13:45:20|162.37|160.57|162.4|160.6|162.47|160.67|162.37|160.57|20
1654955130000|2022-06-11 13:45:30|162.43|160.63|162.47|160.67|162.47|160.67|162.41|160.61|13
1654955140000|2022-06-11 13:45:40|162.48|160.68|162.5|160.7|162.51|160.71|162.47|160.67|11
1654955150000|2022-06-11 13:45:50|162.51|160.71|162.41|160.61|162.51|160.71|162.41|160.61|11
1654955160000|2022-06-11 13:46:00|162.43|160.63|162.32|160.52|162.43|160.63|162.32|160.52|13
1654955170000|2022-06-11 13:46:10|162.33|160.53|162.29|160.49|162.33|160.53|162.24|160.44|7
1654955180000|2022-06-11 13:46:20|162.3|160.5|162.31|160.51|162.37|160.57|162.3|160.5|7
1654955190000|2022-06-11 13:46:30|162.3|160.5|162.3|160.5|162.31|160.51|162.26|160.46|8
1654955200000|2022-06-11 13:46:40|162.32|160.52|162.33|160.53|162.35|160.55|162.32|160.52|7
1654955210000|2022-06-11 13:46:50|162.34|160.54|162.34|160.54|162.34|160.54|162.33|160.53|3
1654955220000|2022-06-11 13:47:00|162.32|160.52|162.26|160.46|162.32|160.52|162.26|160.46|16
1654955230000|2022-06-11 13:47:10|162.25|160.45|162.27|160.47|162.27|160.47|162.24|160.44|7
1654955240000|2022-06-11 13:47:20|162.26|160.46|162.24|160.44|162.26|160.46|162.24|160.44|3
1654955250000|2022-06-11 13:47:30|162.23|160.43|162.28|160.48|162.3|160.5|162.23|160.43|10
1654955260000|2022-06-11 13:47:40|162.27|160.47|162.28|160.48|162.32|160.52|162.27|160.47|8
1654955270000|2022-06-11 13:47:50|162.27|160.47|162.25|160.45|162.27|160.47|162.25|160.45|2
1654955280000|2022-06-11 13:48:00|162.24|160.44|162.23|160.43|162.24|160.44|162.23|160.43|2
1654955290000|2022-06-11 13:48:10|162.22|160.42|162.18|160.38|162.24|160.44|162.18|160.38|9
1654955300000|2022-06-11 13:48:20|162.17|160.37|162.13|160.33|162.17|160.37|162.12|160.32|8
1654955310000|2022-06-11 13:48:30|162.11|160.31|161.95|160.15|162.11|160.31|161.94|160.14|12
1654955320000|2022-06-11 13:48:40|161.97|160.17|161.84|160.04|161.97|160.17|161.84|160.04|9
1654955330000|2022-06-11 13:48:50|161.87|160.07|161.81|160.01|161.87|160.07|161.8|160|12
1654955340000|2022-06-11 13:49:00|161.82|160.02|161.87|160.07|161.87|160.07|161.81|160.01|11
1654955350000|2022-06-11 13:49:10|161.86|160.06|161.86|160.06|161.86|160.06|161.84|160.04|5
1654955360000|2022-06-11 13:49:20|161.87|160.07|161.86|160.06|161.88|160.08|161.86|160.06|6
1654955380000|2022-06-11 13:49:40|161.87|160.07|161.91|160.11|161.92|160.12|161.87|160.07|6
1654955390000|2022-06-11 13:49:50|161.92|160.12|161.89|160.09|161.92|160.12|161.89|160.09|6
1654955400000|2022-06-11 13:50:00|161.9|160.1|161.95|160.15|161.95|160.15|161.9|160.1|10
1654955410000|2022-06-11 13:50:10|161.96|160.16|161.91|160.11|161.96|160.16|161.89|160.09|12
1654955420000|2022-06-11 13:50:20|161.9|160.1|161.93|160.13|161.93|160.13|161.89|160.09|5
1654955430000|2022-06-11 13:50:30|161.91|160.11|161.92|160.12|161.92|160.12|161.91|160.11|6
1654955440000|2022-06-11 13:50:40|161.93|160.13|161.94|160.14|161.96|160.16|161.93|160.13|6
1654955450000|2022-06-11 13:50:50|161.93|160.13|161.92|160.12|161.93|160.13|161.91|160.11|3
1654955460000|2022-06-11 13:51:00|161.91|160.11|161.91|160.11|161.91|160.11|161.91|160.11|1
1654955490000|2022-06-11 13:51:30|161.92|160.12|161.91|160.11|161.92|160.12|161.91|160.11|2
1654955500000|2022-06-11 13:51:40|161.86|160.06|161.86|160.06|161.86|160.06|161.84|160.04|4
1654955510000|2022-06-11 13:51:50|161.87|160.07|161.91|160.11|161.91|160.11|161.87|160.07|7
1654955520000|2022-06-11 13:52:00|161.9|160.1|161.91|160.11|161.92|160.12|161.9|160.1|4
1654955530000|2022-06-11 13:52:10|161.92|160.12|161.94|160.14|161.94|160.14|161.92|160.12|6
1654955540000|2022-06-11 13:52:20|161.95|160.15|162.18|160.38|162.18|160.38|161.95|160.15|11
1654955550000|2022-06-11 13:52:30|162.19|160.39|162.25|160.45|162.26|160.46|162.19|160.39|7
1654955560000|2022-06-11 13:52:40|162.29|160.49|162.32|160.52|162.33|160.53|162.29|160.49|5
1654955570000|2022-06-11 13:52:50|162.11|160.31|162.07|160.27|162.13|160.33|162.06|160.26|20
1654955580000|2022-06-11 13:53:00|162.06|160.26|162.06|160.26|162.07|160.27|162.06|160.26|5
1654955590000|2022-06-11 13:53:10|162.08|160.28|162.08|160.28|162.08|160.28|162.06|160.26|9
1654955600000|2022-06-11 13:53:20|162.07|160.27|162.06|160.26|162.08|160.28|162.06|160.26|8
1654955610000|2022-06-11 13:53:30|162.07|160.27|162.07|160.27|162.08|160.28|162.06|160.26|10
1654955620000|2022-06-11 13:53:40|162.06|160.26|162.07|160.27|162.07|160.27|162.06|160.26|2
1654955630000|2022-06-11 13:53:50|162.06|160.26|162.06|160.26|162.06|160.26|162.06|160.26|1
1654955640000|2022-06-11 13:54:00|162.07|160.27|162.07|160.27|162.09|160.29|162.07|160.27|5
1654955650000|2022-06-11 13:54:10|162.08|160.28|162.09|160.29|162.09|160.29|162.07|160.27|6
1654955660000|2022-06-11 13:54:20|162.1|160.3|162.27|160.47|162.27|160.47|162.1|160.3|14
1654955670000|2022-06-11 13:54:30|162.28|160.48|162.31|160.51|162.31|160.51|162.27|160.47|9
1654955680000|2022-06-11 13:54:40|162.3|160.5|162.23|160.43|162.32|160.52|162.21|160.41|18
1654955690000|2022-06-11 13:54:50|162.22|160.42|162.12|160.32|162.22|160.42|162.12|160.32|10
1654955700000|2022-06-11 13:55:00|162.11|160.31|162.14|160.34|162.15|160.35|162.11|160.31|7
1654955710000|2022-06-11 13:55:10|162.04|160.24|161.88|160.08|162.05|160.25|161.86|160.06|15
1654955720000|2022-06-11 13:55:20|161.87|160.07|161.8|160|161.87|160.07|161.78|159.98|16
1654955730000|2022-06-11 13:55:30|161.79|159.99|161.79|159.99|161.8|160|161.78|159.98|7
1654955740000|2022-06-11 13:55:40|161.8|160|161.81|160.01|161.83|160.03|161.8|160|11
1654955750000|2022-06-11 13:55:50|161.82|160.02|161.86|160.06|161.87|160.07|161.82|160.02|7
1654955760000|2022-06-11 13:56:00|161.85|160.05|161.83|160.03|161.85|160.05|161.82|160.02|6
1654955770000|2022-06-11 13:56:10|161.8|160|161.78|159.98|161.81|160.01|161.76|159.96|15
1654955780000|2022-06-11 13:56:20|161.79|159.99|161.74|159.94|161.79|159.99|161.74|159.94|8
1654955790000|2022-06-11 13:56:30|161.65|159.85|161.62|159.82|161.67|159.87|161.6|159.8|10
1654955800000|2022-06-11 13:56:40|161.65|159.85|161.66|159.86|161.68|159.88|161.64|159.84|9
1654955810000|2022-06-11 13:56:50|161.67|159.87|161.68|159.88|161.68|159.88|161.66|159.86|6
1654955820000|2022-06-11 13:57:00|161.67|159.87|161.68|159.88|161.69|159.89|161.66|159.86|8
1654955830000|2022-06-11 13:57:10|161.65|159.85|161.59|159.79|161.68|159.88|161.59|159.79|9
1654955840000|2022-06-11 13:57:20|161.58|159.78|161.6|159.8|161.6|159.8|161.58|159.78|5
1654955850000|2022-06-11 13:57:30|161.59|159.79|161.55|159.75|161.59|159.79|161.55|159.75|4
1654955860000|2022-06-11 13:57:40|161.56|159.76|161.56|159.76|161.56|159.76|161.54|159.74|4
1654955870000|2022-06-11 13:57:50|161.55|159.75|161.52|159.72|161.55|159.75|161.52|159.72|6
1654955880000|2022-06-11 13:58:00|161.53|159.73|161.14|159.34|161.54|159.74|161.11|159.31|17
1654955890000|2022-06-11 13:58:10|161.13|159.33|161.15|159.35|161.19|159.39|161.13|159.33|8
1654955900000|2022-06-11 13:58:20|161.14|159.34|161.13|159.33|161.16|159.36|161.05|159.25|20
1654955910000|2022-06-11 13:58:30|161.12|159.32|161.3|159.5|161.3|159.5|161.11|159.31|13
1654955920000|2022-06-11 13:58:40|161.29|159.49|161.32|159.52|161.32|159.52|161.29|159.49|8
1654955930000|2022-06-11 13:58:50|161.31|159.51|161.45|159.65|161.45|159.65|161.31|159.51|11
1654955940000|2022-06-11 13:59:00|161.44|159.64|161.37|159.57|161.48|159.68|161.37|159.57|11
1654955950000|2022-06-11 13:59:10|161.38|159.58|161.4|159.6|161.4|159.6|161.38|159.58|11
1654955960000|2022-06-11 13:59:20|161.39|159.59|161.34|159.54|161.39|159.59|161.33|159.53|8
1654955970000|2022-06-11 13:59:30|161.35|159.55|161.34|159.54|161.37|159.57|161.34|159.54|7
1654955980000|2022-06-11 13:59:40|161.35|159.55|161.45|159.65|161.45|159.65|161.35|159.55|2
1654955990000|2022-06-11 13:59:50|161.46|159.66|161.45|159.65|161.47|159.67|161.44|159.64|5
1654956000000|2022-06-11 14:00:00|161.46|159.66|161.39|159.59|161.46|159.66|161.39|159.59|10
1654956010000|2022-06-11 14:00:10|161.4|159.6|161.45|159.65|161.46|159.66|161.4|159.6|7
1654956020000|2022-06-11 14:00:20|161.46|159.66|161.44|159.64|161.47|159.67|161.43|159.63|12
1654956030000|2022-06-11 14:00:30|161.45|159.65|161.43|159.63|161.45|159.65|161.43|159.63|3
1654956050000|2022-06-11 14:00:50|161.42|159.62|161.41|159.61|161.42|159.62|161.41|159.61|2
1654956070000|2022-06-11 14:01:10|161.4|159.6|161.4|159.6|161.4|159.6|161.36|159.56|7
1654956080000|2022-06-11 14:01:20|161.41|159.61|161.41|159.61|161.41|159.61|161.41|159.61|1
1654956090000|2022-06-11 14:01:30|161.4|159.6|161.41|159.61|161.41|159.61|161.4|159.6|2
1654956100000|2022-06-11 14:01:40|161.4|159.6|161.41|159.61|161.41|159.61|161.4|159.6|2
1654956110000|2022-06-11 14:01:50|161.39|159.59|161.4|159.6|161.4|159.6|161.38|159.58|7
1654956120000|2022-06-11 14:02:00|161.39|159.59|161.36|159.56|161.4|159.6|161.36|159.56|5
1654956130000|2022-06-11 14:02:10|161.35|159.55|161.36|159.56|161.36|159.56|161.35|159.55|2
1654956140000|2022-06-11 14:02:20|161.35|159.55|161.35|159.55|161.36|159.56|161.35|159.55|3
1654956150000|2022-06-11 14:02:30|161.34|159.54|161.35|159.55|161.35|159.55|161.34|159.54|2
1654956160000|2022-06-11 14:02:40|161.34|159.54|161.38|159.58|161.38|159.58|161.34|159.54|4
1654956170000|2022-06-11 14:02:50|161.39|159.59|161.4|159.6|161.4|159.6|161.38|159.58|5
1654956180000|2022-06-11 14:03:00|161.41|159.61|161.44|159.64|161.45|159.65|161.41|159.61|5
1654956190000|2022-06-11 14:03:10|161.46|159.66|161.45|159.65|161.46|159.66|161.45|159.65|4
1654956230000|2022-06-11 14:03:50|161.46|159.66|161.52|159.72|161.53|159.73|161.46|159.66|10
1654956250000|2022-06-11 14:04:10|161.53|159.73|161.57|159.77|161.57|159.77|161.53|159.73|4
1654956260000|2022-06-11 14:04:20|161.56|159.76|161.57|159.77|161.57|159.77|161.56|159.76|2
1654956270000|2022-06-11 14:04:30|161.56|159.76|161.54|159.74|161.56|159.76|161.54|159.74|5
1654956280000|2022-06-11 14:04:40|161.51|159.71|161.51|159.71|161.51|159.71|161.49|159.69|6
1654956290000|2022-06-11 14:04:50|161.5|159.7|161.51|159.71|161.51|159.71|161.5|159.7|2
1654956310000|2022-06-11 14:05:10|161.52|159.72|161.52|159.72|161.53|159.73|161.52|159.72|5
1654956320000|2022-06-11 14:05:20|161.53|159.73|161.57|159.77|161.57|159.77|161.53|159.73|5
1654956330000|2022-06-11 14:05:30|161.56|159.76|161.54|159.74|161.56|159.76|161.51|159.71|8
1654956340000|2022-06-11 14:05:40|161.52|159.72|161.51|159.71|161.53|159.73|161.51|159.71|8
1654956350000|2022-06-11 14:05:50|161.52|159.72|161.5|159.7|161.52|159.72|161.48|159.68|8
1654956360000|2022-06-11 14:06:00|161.51|159.71|161.53|159.73|161.53|159.73|161.48|159.68|8
1654956370000|2022-06-11 14:06:10|161.51|159.71|161.41|159.61|161.51|159.71|161.41|159.61|7
1654956380000|2022-06-11 14:06:20|161.39|159.59|161.33|159.53|161.39|159.59|161.2|159.4|23
1654956390000|2022-06-11 14:06:30|161.32|159.52|161.34|159.54|161.35|159.55|161.32|159.52|9
1654956400000|2022-06-11 14:06:40|161.35|159.55|161.34|159.54|161.37|159.57|161.33|159.53|9
1654956410000|2022-06-11 14:06:50|161.35|159.55|161.22|159.42|161.35|159.55|161.22|159.42|7
1654956420000|2022-06-11 14:07:00|161.21|159.41|161.13|159.33|161.21|159.41|161.1|159.3|11
1654956430000|2022-06-11 14:07:10|161.14|159.34|161.2|159.4|161.24|159.44|161.14|159.34|11
1654956440000|2022-06-11 14:07:20|161.21|159.41|161.21|159.41|161.24|159.44|161.21|159.41|9
1654956450000|2022-06-11 14:07:30|161.2|159.4|161.14|159.34|161.21|159.41|161.13|159.33|13
1654956460000|2022-06-11 14:07:40|161.15|159.35|161.23|159.43|161.24|159.44|161.15|159.35|10
1654956470000|2022-06-11 14:07:50|161.24|159.44|161.23|159.43|161.24|159.44|161.23|159.43|4
1654956480000|2022-06-11 14:08:00|161.22|159.42|161.24|159.44|161.24|159.44|161.22|159.42|3
1654956490000|2022-06-11 14:08:10|161.25|159.45|161.26|159.46|161.26|159.46|161.25|159.45|4
1654956500000|2022-06-11 14:08:20|161.28|159.48|161.26|159.46|161.28|159.48|161.26|159.46|5
1654956510000|2022-06-11 14:08:30|161.27|159.47|161.38|159.58|161.39|159.59|161.27|159.47|12
1654956520000|2022-06-11 14:08:40|161.4|159.6|161.39|159.59|161.4|159.6|161.38|159.58|4
1654956530000|2022-06-11 14:08:50|161.41|159.61|161.4|159.6|161.41|159.61|161.39|159.59|3
1654956540000|2022-06-11 14:09:00|161.39|159.59|161.4|159.6|161.4|159.6|161.39|159.59|2
1654956550000|2022-06-11 14:09:10|161.41|159.61|161.41|159.61|161.41|159.61|161.41|159.61|1
1654956560000|2022-06-11 14:09:20|161.42|159.62|161.41|159.61|161.43|159.63|161.41|159.61|4
1654956570000|2022-06-11 14:09:30|161.42|159.62|161.4|159.6|161.42|159.62|161.38|159.58|10
1654956580000|2022-06-11 14:09:40|161.41|159.61|161.43|159.63|161.43|159.63|161.41|159.61|3
1654956590000|2022-06-11 14:09:50|161.42|159.62|161.41|159.61|161.42|159.62|161.41|159.61|4
1654956600000|2022-06-11 14:10:00|161.39|159.59|161.37|159.57|161.39|159.59|161.34|159.54|8
1654956610000|2022-06-11 14:10:10|161.36|159.56|161.37|159.57|161.37|159.57|161.36|159.56|6
1654956620000|2022-06-11 14:10:20|161.36|159.56|161.22|159.42|161.36|159.56|161.22|159.42|13
1654956630000|2022-06-11 14:10:30|161.23|159.43|161.23|159.43|161.27|159.47|161.23|159.43|7
1654956640000|2022-06-11 14:10:40|161.24|159.44|161.24|159.44|161.24|159.44|161.24|159.44|1
1654956650000|2022-06-11 14:10:50|161.26|159.46|161.31|159.51|161.31|159.51|161.26|159.46|9
1654956660000|2022-06-11 14:11:00|161.3|159.5|161.24|159.44|161.3|159.5|161.24|159.44|7
1654956670000|2022-06-11 14:11:10|161.25|159.45|161.22|159.42|161.25|159.45|161.22|159.42|6
1654956680000|2022-06-11 14:11:20|161.23|159.43|161.24|159.44|161.24|159.44|161.22|159.42|4
1654956690000|2022-06-11 14:11:30|161.25|159.45|161.26|159.46|161.26|159.46|161.23|159.43|5
1654956700000|2022-06-11 14:11:40|161.25|159.45|161.25|159.45|161.26|159.46|161.25|159.45|5
1654956710000|2022-06-11 14:11:50|161.26|159.46|161.36|159.56|161.38|159.58|161.25|159.45|11
1654956720000|2022-06-11 14:12:00|161.35|159.55|161.22|159.42|161.35|159.55|161.21|159.41|9
1654956730000|2022-06-11 14:12:10|161.21|159.41|161.25|159.45|161.26|159.46|161.21|159.41|7
1654956740000|2022-06-11 14:12:20|161.26|159.46|161.36|159.56|161.37|159.57|161.26|159.46|13
1654956750000|2022-06-11 14:12:30|161.35|159.55|161.34|159.54|161.36|159.56|161.34|159.54|4
1654956760000|2022-06-11 14:12:40|161.33|159.53|161.34|159.54|161.34|159.54|161.33|159.53|2
1654956770000|2022-06-11 14:12:50|161.33|159.53|161.33|159.53|161.34|159.54|161.33|159.53|5
1654956780000|2022-06-11 14:13:00|161.3|159.5|161.28|159.48|161.3|159.5|161.25|159.45|6
1654956790000|2022-06-11 14:13:10|161.32|159.52|161.32|159.52|161.32|159.52|161.3|159.5|4
1654956800000|2022-06-11 14:13:20|161.33|159.53|161.31|159.51|161.33|159.53|161.29|159.49|6
1654956810000|2022-06-11 14:13:30|161.32|159.52|161.39|159.59|161.4|159.6|161.32|159.52|7
1654956820000|2022-06-11 14:13:40|161.38|159.58|161.38|159.58|161.4|159.6|161.36|159.56|8
1654956830000|2022-06-11 14:13:50|161.36|159.56|161.31|159.51|161.36|159.56|161.31|159.51|3
1654956840000|2022-06-11 14:14:00|161.3|159.5|161.32|159.52|161.32|159.52|161.25|159.45|9
1654956850000|2022-06-11 14:14:10|161.31|159.51|161.37|159.57|161.42|159.62|161.27|159.47|22
1654956860000|2022-06-11 14:14:20|161.36|159.56|161.39|159.59|161.39|159.59|161.31|159.51|9
1654956870000|2022-06-11 14:14:30|161.41|159.61|161.37|159.57|161.41|159.61|161.37|159.57|5
1654956880000|2022-06-11 14:14:40|161.32|159.52|161.37|159.57|161.37|159.57|161.32|159.52|5
1654956890000|2022-06-11 14:14:50|161.38|159.58|161.44|159.64|161.44|159.64|161.38|159.58|8
1654956900000|2022-06-11 14:15:00|161.43|159.63|161.39|159.59|161.43|159.63|161.38|159.58|8
1654956910000|2022-06-11 14:15:10|161.38|159.58|161.35|159.55|161.38|159.58|161.35|159.55|5
1654956920000|2022-06-11 14:15:20|161.27|159.47|160.97|159.17|161.28|159.48|160.93|159.13|23
1654956930000|2022-06-11 14:15:30|160.99|159.19|161.05|159.25|161.06|159.26|160.98|159.18|12
1654956940000|2022-06-11 14:15:40|161.06|159.26|161.18|159.38|161.23|159.43|161.06|159.26|13
1654956950000|2022-06-11 14:15:50|161.19|159.39|161.19|159.39|161.19|159.39|161.18|159.38|5
1654956960000|2022-06-11 14:16:00|161.18|159.38|161.12|159.32|161.19|159.39|161.12|159.32|8
1654956970000|2022-06-11 14:16:10|161.13|159.33|161.1|159.3|161.14|159.34|161.1|159.3|8
1654956980000|2022-06-11 14:16:20|161.07|159.27|160.97|159.17|161.07|159.27|160.95|159.15|14
1654956990000|2022-06-11 14:16:30|160.98|159.18|161.01|159.21|161.02|159.22|160.98|159.18|13
1654957000000|2022-06-11 14:16:40|161.02|159.22|161|159.2|161.13|159.33|161|159.2|12
1654957010000|2022-06-11 14:16:50|160.99|159.19|160.87|159.07|160.99|159.19|160.87|159.07|9
1654957020000|2022-06-11 14:17:00|160.86|159.06|161.02|159.22|161.03|159.23|160.86|159.06|24
1654957030000|2022-06-11 14:17:10|161.01|159.21|161.03|159.23|161.09|159.29|161.01|159.21|10
1654957040000|2022-06-11 14:17:20|161.02|159.22|160.99|159.19|161.02|159.22|160.98|159.18|9
1654957050000|2022-06-11 14:17:30|161|159.2|161.09|159.29|161.09|159.29|161|159.2|7
1654957060000|2022-06-11 14:17:40|161.08|159.28|161.06|159.26|161.08|159.28|161.05|159.25|9
1654957070000|2022-06-11 14:17:50|161.07|159.27|161.09|159.29|161.09|159.29|161.07|159.27|5
1654957080000|2022-06-11 14:18:00|161.08|159.28|161.05|159.25|161.08|159.28|161.01|159.21|9
1654957090000|2022-06-11 14:18:10|161.06|159.26|161.08|159.28|161.08|159.28|161.02|159.22|12
1654957100000|2022-06-11 14:18:20|161.09|159.29|161.12|159.32|161.13|159.33|161.09|159.29|10
1654957110000|2022-06-11 14:18:30|161.13|159.33|161.15|159.35|161.15|159.35|161.13|159.33|5
1654957120000|2022-06-11 14:18:40|161.16|159.36|161.15|159.35|161.16|159.36|161.15|159.35|6
1654957130000|2022-06-11 14:18:50|161.13|159.33|161.13|159.33|161.14|159.34|161.12|159.32|5
1654957140000|2022-06-11 14:19:00|161.14|159.34|161.14|159.34|161.14|159.34|161.14|159.34|1
1654957150000|2022-06-11 14:19:10|161.15|159.35|161.3|159.5|161.31|159.51|161.15|159.35|10
1654957160000|2022-06-11 14:19:20|161.31|159.51|161.31|159.51|161.32|159.52|161.3|159.5|7
1654957170000|2022-06-11 14:19:30|161.32|159.52|161.32|159.52|161.34|159.54|161.32|159.52|4
1654957180000|2022-06-11 14:19:40|161.33|159.53|161.31|159.51|161.34|159.54|161.3|159.5|6
1654957190000|2022-06-11 14:19:50|161.32|159.52|161.22|159.42|161.32|159.52|161.22|159.42|7
1654957200000|2022-06-11 14:20:00|161.23|159.43|161.3|159.5|161.3|159.5|161.2|159.4|13
1654957210000|2022-06-11 14:20:10|161.29|159.49|161.3|159.5|161.3|159.5|161.29|159.49|2
1654957230000|2022-06-11 14:20:30|161.29|159.49|161.22|159.42|161.29|159.49|161.22|159.42|5
1654957240000|2022-06-11 14:20:40|161.17|159.37|161.09|159.29|161.17|159.37|161.08|159.28|6
1654957250000|2022-06-11 14:20:50|161.1|159.3|161.08|159.28|161.11|159.31|161.08|159.28|7
1654957260000|2022-06-11 14:21:00|161|159.2|161|159.2|161.02|159.22|160.99|159.19|9
1654957270000|2022-06-11 14:21:10|161.01|159.21|161.01|159.21|161.03|159.23|161|159.2|6
1654957280000|2022-06-11 14:21:20|161.02|159.22|160.97|159.17|161.02|159.22|160.95|159.15|12
1654957290000|2022-06-11 14:21:30|160.99|159.19|160.97|159.17|160.99|159.19|160.97|159.17|3
1654957300000|2022-06-11 14:21:40|160.96|159.16|160.87|159.07|160.96|159.16|160.86|159.06|12
1654957310000|2022-06-11 14:21:50|160.88|159.08|160.89|159.09|160.92|159.12|160.88|159.08|14
1654957320000|2022-06-11 14:22:00|160.9|159.1|160.97|159.17|160.97|159.17|160.9|159.1|13
1654957330000|2022-06-11 14:22:10|160.98|159.18|160.98|159.18|161.01|159.21|160.97|159.17|10
1654957340000|2022-06-11 14:22:20|160.99|159.19|160.99|159.19|161|159.2|160.99|159.19|5
1654957350000|2022-06-11 14:22:30|161|159.2|160.99|159.19|161|159.2|160.99|159.19|4
1654957360000|2022-06-11 14:22:40|161|159.2|160.99|159.19|161|159.2|160.99|159.19|2
1654957370000|2022-06-11 14:22:50|160.96|159.16|160.95|159.15|160.96|159.16|160.92|159.12|13
1654957380000|2022-06-11 14:23:00|160.96|159.16|160.96|159.16|160.98|159.18|160.95|159.15|13
1654957390000|2022-06-11 14:23:10|160.95|159.15|160.97|159.17|160.98|159.18|160.93|159.13|6
1654957400000|2022-06-11 14:23:20|160.98|159.18|161|159.2|161|159.2|160.98|159.18|6
1654957430000|2022-06-11 14:23:50|161.01|159.21|161.02|159.22|161.07|159.27|161.01|159.21|6
1654957440000|2022-06-11 14:24:00|161.01|159.21|160.94|159.14|161.01|159.21|160.93|159.13|13
1654957450000|2022-06-11 14:24:10|160.96|159.16|160.81|159.01|160.96|159.16|160.79|158.99|10
1654957460000|2022-06-11 14:24:20|160.8|159|160.56|158.76|160.8|159|160.56|158.76|20
1654957470000|2022-06-11 14:24:30|160.57|158.77|160.66|158.86|160.66|158.86|160.57|158.77|15
1654957480000|2022-06-11 14:24:40|160.65|158.85|160.6|158.8|160.67|158.87|160.59|158.79|12
1654957490000|2022-06-11 14:24:50|160.57|158.77|160.53|158.73|160.58|158.78|160.52|158.72|16
1654957500000|2022-06-11 14:25:00|160.52|158.72|160.66|158.86|160.66|158.86|160.51|158.71|18
1654957510000|2022-06-11 14:25:10|160.67|158.87|160.55|158.75|160.67|158.87|160.55|158.75|11
1654957520000|2022-06-11 14:25:20|160.56|158.76|160.56|158.76|160.57|158.77|160.56|158.76|9
1654957530000|2022-06-11 14:25:30|160.55|158.75|160.56|158.76|160.57|158.77|160.54|158.74|8
1654957540000|2022-06-11 14:25:40|160.57|158.77|160.6|158.8|160.68|158.88|160.57|158.77|12
1654957550000|2022-06-11 14:25:50|160.61|158.81|160.87|159.07|160.87|159.07|160.61|158.81|10
1654957560000|2022-06-11 14:26:00|160.88|159.08|160.78|158.98|160.88|159.08|160.75|158.95|13
1654957570000|2022-06-11 14:26:10|160.79|158.99|160.82|159.02|160.83|159.03|160.79|158.99|7
1654957580000|2022-06-11 14:26:20|160.83|159.03|160.87|159.07|160.87|159.07|160.83|159.03|5
1654957610000|2022-06-11 14:26:50|160.86|159.06|160.87|159.07|160.87|159.07|160.85|159.05|5
1654957620000|2022-06-11 14:27:00|160.85|159.05|160.7|158.9|160.85|159.05|160.66|158.86|19
1654957630000|2022-06-11 14:27:10|160.69|158.89|160.79|158.99|160.79|158.99|160.69|158.89|11
1654957640000|2022-06-11 14:27:20|160.8|159|160.75|158.95|160.83|159.03|160.75|158.95|9
1654957650000|2022-06-11 14:27:30|160.76|158.96|160.88|159.08|160.88|159.08|160.76|158.96|4
1654957670000|2022-06-11 14:27:50|160.89|159.09|160.89|159.09|160.89|159.09|160.88|159.08|3
1654957680000|2022-06-11 14:28:00|160.88|159.08|160.88|159.08|160.89|159.09|160.88|159.08|3
1654957700000|2022-06-11 14:28:20|160.89|159.09|160.9|159.1|160.92|159.12|160.89|159.09|5
1654957710000|2022-06-11 14:28:30|160.91|159.11|160.93|159.13|160.93|159.13|160.9|159.1|9
1654957720000|2022-06-11 14:28:40|160.94|159.14|160.91|159.11|161.08|159.28|160.91|159.11|19
1654957730000|2022-06-11 14:28:50|160.9|159.1|160.9|159.1|160.95|159.15|160.83|159.03|11
1654957740000|2022-06-11 14:29:00|160.87|159.07|160.92|159.12|160.94|159.14|160.87|159.07|6
1654957750000|2022-06-11 14:29:10|160.89|159.09|160.89|159.09|160.91|159.11|160.88|159.08|9
1654957760000|2022-06-11 14:29:20|160.9|159.1|160.84|159.04|160.9|159.1|160.83|159.03|14
1654957770000|2022-06-11 14:29:30|160.85|159.05|160.82|159.02|160.85|159.05|160.81|159.01|7
1654957780000|2022-06-11 14:29:40|160.83|159.03|160.86|159.06|160.86|159.06|160.82|159.02|6
1654957790000|2022-06-11 14:29:50|160.85|159.05|160.85|159.05|160.85|159.05|160.85|159.05|1
1654957800000|2022-06-11 14:30:00|160.84|159.04|160.8|159|160.84|159.04|160.74|158.94|15
1654957810000|2022-06-11 14:30:10|160.79|158.99|160.78|158.98|160.79|158.99|160.77|158.97|12
1654957820000|2022-06-11 14:30:20|160.77|158.97|160.8|159|160.8|159|160.73|158.93|12
1654957830000|2022-06-11 14:30:30|160.81|159.01|160.81|159.01|160.81|159.01|160.81|159.01|1
1654957840000|2022-06-11 14:30:40|160.83|159.03|160.94|159.14|160.95|159.15|160.83|159.03|14
1654957850000|2022-06-11 14:30:50|160.93|159.13|160.94|159.14|160.94|159.14|160.93|159.13|2
1654957860000|2022-06-11 14:31:00|160.93|159.13|161.02|159.22|161.02|159.22|160.93|159.13|9
1654957870000|2022-06-11 14:31:10|161.03|159.23|161.04|159.24|161.04|159.24|161.03|159.23|4
1654957880000|2022-06-11 14:31:20|161.05|159.25|161.06|159.26|161.06|159.26|161.05|159.25|2
1654957890000|2022-06-11 14:31:30|161.07|159.27|161.3|159.5|161.3|159.5|161.07|159.27|13
1654957900000|2022-06-11 14:31:40|161.31|159.51|161.32|159.52|161.36|159.56|161.24|159.44|12
1654957910000|2022-06-11 14:31:50|161.31|159.51|161.31|159.51|161.31|159.51|161.22|159.42|18
1654957920000|2022-06-11 14:32:00|161.3|159.5|161.21|159.41|161.31|159.51|161.21|159.41|10
1654957930000|2022-06-11 14:32:10|161.17|159.37|161.15|159.35|161.17|159.37|161.13|159.33|10
1654957940000|2022-06-11 14:32:20|161.16|159.36|161.15|159.35|161.16|159.36|161.13|159.33|5
1654957950000|2022-06-11 14:32:30|161.13|159.33|161.15|159.35|161.16|159.36|161.13|159.33|5
1654957960000|2022-06-11 14:32:40|161.14|159.34|161.21|159.41|161.21|159.41|161.14|159.34|9
1654957970000|2022-06-11 14:32:50|161.23|159.43|161.2|159.4|161.24|159.44|161.19|159.39|10
1654957980000|2022-06-11 14:33:00|161.19|159.39|161.16|159.36|161.19|159.39|161.14|159.34|10
1654957990000|2022-06-11 14:33:10|161.17|159.37|161.18|159.38|161.18|159.38|161.17|159.37|4
1654958000000|2022-06-11 14:33:20|161.17|159.37|161.16|159.36|161.17|159.37|161.16|159.36|2
1654958010000|2022-06-11 14:33:30|161.15|159.35|161|159.2|161.15|159.35|160.98|159.18|15
1654958020000|2022-06-11 14:33:40|161.02|159.22|161.01|159.21|161.02|159.22|161.01|159.21|2
1654958030000|2022-06-11 14:33:50|161.02|159.22|160.91|159.11|161.02|159.22|160.85|159.05|16
1654958040000|2022-06-11 14:34:00|160.96|159.16|161.02|159.22|161.03|159.23|160.91|159.11|11
1654958050000|2022-06-11 14:34:10|161.01|159.21|161.01|159.21|161.03|159.23|161.01|159.21|5
1654958060000|2022-06-11 14:34:20|160.98|159.18|160.94|159.14|160.98|159.18|160.93|159.13|11
1654958070000|2022-06-11 14:34:30|160.95|159.15|160.91|159.11|160.95|159.15|160.9|159.1|11
1654958080000|2022-06-11 14:34:40|160.9|159.1|160.93|159.13|160.93|159.13|160.9|159.1|3
1654958090000|2022-06-11 14:34:50|160.92|159.12|160.89|159.09|160.93|159.13|160.89|159.09|12
1654958100000|2022-06-11 14:35:00|160.87|159.07|160.76|158.96|160.87|159.07|160.75|158.95|14
1654958110000|2022-06-11 14:35:10|160.75|158.95|160.73|158.93|160.77|158.97|160.73|158.93|6
1654958120000|2022-06-11 14:35:20|160.71|158.91|160.72|158.92|160.74|158.94|160.71|158.91|7
1654958140000|2022-06-11 14:35:40|160.7|158.9|160.66|158.86|160.7|158.9|160.63|158.83|13
1654958150000|2022-06-11 14:35:50|160.67|158.87|160.64|158.84|160.68|158.88|160.64|158.84|6
1654958160000|2022-06-11 14:36:00|160.62|158.82|161.22|159.42|161.22|159.42|160.55|158.75|23
1654958170000|2022-06-11 14:36:10|161.18|159.38|161.13|159.33|161.2|159.4|161.13|159.33|22
1654958180000|2022-06-11 14:36:20|161.11|159.31|160.87|159.07|161.13|159.33|160.87|159.07|14
1654958190000|2022-06-11 14:36:30|160.85|159.05|160.85|159.05|160.88|159.08|160.74|158.94|19
1654958200000|2022-06-11 14:36:40|160.84|159.04|160.83|159.03|160.84|159.04|160.81|159.01|9
1654958210000|2022-06-11 14:36:50|160.82|159.02|160.81|159.01|160.83|159.03|160.79|158.99|9
1654958220000|2022-06-11 14:37:00|160.8|159|160.83|159.03|160.84|159.04|160.8|159|10
1654958230000|2022-06-11 14:37:10|160.84|159.04|160.74|158.94|160.85|159.05|160.74|158.94|11
1654958240000|2022-06-11 14:37:20|160.73|158.93|160.71|158.91|160.74|158.94|160.71|158.91|12
1654958250000|2022-06-11 14:37:30|160.72|158.92|160.71|158.91|160.73|158.93|160.71|158.91|8
1654958260000|2022-06-11 14:37:40|160.73|158.93|160.72|158.92|160.73|158.93|160.72|158.92|4
1654958270000|2022-06-11 14:37:50|160.74|158.94|160.72|158.92|160.75|158.95|160.72|158.92|17
1654958280000|2022-06-11 14:38:00|160.73|158.93|160.82|159.02|160.88|159.08|160.73|158.93|14
1654958290000|2022-06-11 14:38:10|160.83|159.03|160.88|159.08|160.88|159.08|160.83|159.03|8
1654958300000|2022-06-11 14:38:20|160.87|159.07|160.86|159.06|160.87|159.07|160.84|159.04|11
1654958310000|2022-06-11 14:38:30|160.85|159.05|160.81|159.01|160.85|159.05|160.8|159|8
1654958320000|2022-06-11 14:38:40|160.8|159|160.82|159.02|160.83|159.03|160.78|158.98|14
1654958330000|2022-06-11 14:38:50|160.83|159.03|160.88|159.08|160.9|159.1|160.83|159.03|8
1654958340000|2022-06-11 14:39:00|160.86|159.06|160.93|159.13|160.94|159.14|160.86|159.06|9
1654958350000|2022-06-11 14:39:10|160.92|159.12|160.89|159.09|160.93|159.13|160.89|159.09|9
1654958360000|2022-06-11 14:39:20|160.9|159.1|160.82|159.02|160.93|159.13|160.8|159|18
1654958370000|2022-06-11 14:39:30|160.83|159.03|160.92|159.12|160.92|159.12|160.83|159.03|9
1654958380000|2022-06-11 14:39:40|160.91|159.11|160.92|159.12|160.92|159.12|160.87|159.07|10
1654958390000|2022-06-11 14:39:50|160.93|159.13|160.81|159.01|160.94|159.14|160.81|159.01|12
1654958400000|2022-06-11 14:40:00|160.79|158.99|160.78|158.98|160.82|159.02|160.74|158.94|14
1654958410000|2022-06-11 14:40:10|160.77|158.97|160.77|158.97|160.78|158.98|160.76|158.96|5
1654958420000|2022-06-11 14:40:20|160.79|158.99|160.84|159.04|160.86|159.06|160.79|158.99|12
1654958430000|2022-06-11 14:40:30|160.82|159.02|160.84|159.04|160.85|159.05|160.81|159.01|14
1654958440000|2022-06-11 14:40:40|160.85|159.05|160.92|159.12|160.94|159.14|160.85|159.05|17
1654958450000|2022-06-11 14:40:50|160.91|159.11|160.91|159.11|160.92|159.12|160.91|159.11|5
1654958460000|2022-06-11 14:41:00|160.92|159.12|160.83|159.03|160.93|159.13|160.83|159.03|12
1654958470000|2022-06-11 14:41:10|160.82|159.02|160.92|159.12|160.93|159.13|160.82|159.02|15
1654958480000|2022-06-11 14:41:20|160.9|159.1|160.91|159.11|160.95|159.15|160.9|159.1|14
1654958490000|2022-06-11 14:41:30|160.87|159.07|160.96|159.16|160.96|159.16|160.85|159.05|12
1654958500000|2022-06-11 14:41:40|160.95|159.15|160.95|159.15|160.97|159.17|160.92|159.12|7
1654958510000|2022-06-11 14:41:50|160.94|159.14|160.96|159.16|160.96|159.16|160.94|159.14|3
1654958520000|2022-06-11 14:42:00|160.98|159.18|160.93|159.13|160.98|159.18|160.93|159.13|5
1654958530000|2022-06-11 14:42:10|160.92|159.12|160.9|159.1|160.92|159.12|160.89|159.09|12
1654958540000|2022-06-11 14:42:20|160.89|159.09|160.89|159.09|160.92|159.12|160.87|159.07|7
1654958550000|2022-06-11 14:42:30|160.88|159.08|160.83|159.03|160.88|159.08|160.81|159.01|11
1654958560000|2022-06-11 14:42:40|160.86|159.06|160.98|159.18|161.03|159.23|160.86|159.06|15
1654958570000|2022-06-11 14:42:50|160.97|159.17|160.92|159.12|160.99|159.19|160.92|159.12|11
1654958580000|2022-06-11 14:43:00|160.9|159.1|160.82|159.02|160.9|159.1|160.79|158.99|9
1654958590000|2022-06-11 14:43:10|160.81|159.01|160.81|159.01|160.83|159.03|160.8|159|10
1654958600000|2022-06-11 14:43:20|160.82|159.02|160.82|159.02|160.83|159.03|160.81|159.01|7
1654958610000|2022-06-11 14:43:30|160.81|159.01|160.81|159.01|160.82|159.02|160.81|159.01|5
1654958620000|2022-06-11 14:43:40|160.82|159.02|160.81|159.01|160.82|159.02|160.81|159.01|4
1654958630000|2022-06-11 14:43:50|160.8|159|160.72|158.92|160.81|159.01|160.71|158.91|7
1654958640000|2022-06-11 14:44:00|160.7|158.9|160.57|158.77|160.7|158.9|160.55|158.75|13
1654958650000|2022-06-11 14:44:10|160.58|158.78|160.33|158.53|160.58|158.78|160.33|158.53|25
1654958660000|2022-06-11 14:44:20|160.32|158.52|160.19|158.39|160.32|158.52|159.95|158.15|24
1654958670000|2022-06-11 14:44:30|160.2|158.4|160.2|158.4|160.42|158.62|160.19|158.39|20
1654958680000|2022-06-11 14:44:40|160.12|158.32|160.12|158.32|160.14|158.34|160.09|158.29|15
1654958690000|2022-06-11 14:44:50|160.11|158.31|160.24|158.44|160.33|158.53|160.11|158.31|25
1654958700000|2022-06-11 14:45:00|160.21|158.41|160.09|158.29|160.21|158.41|160.08|158.28|14
1654958710000|2022-06-11 14:45:10|160.11|158.31|160.24|158.44|160.24|158.44|160.1|158.3|24
1654958720000|2022-06-11 14:45:20|160.26|158.46|160.24|158.44|160.27|158.47|160.22|158.42|12
1654958730000|2022-06-11 14:45:30|160.23|158.43|160.44|158.64|160.44|158.64|160.22|158.42|19
1654958740000|2022-06-11 14:45:40|160.59|158.79|160.46|158.66|160.73|158.93|160.45|158.65|25
1654958750000|2022-06-11 14:45:50|160.48|158.68|160.53|158.73|160.55|158.75|160.44|158.64|18
1654958760000|2022-06-11 14:46:00|160.5|158.7|160.4|158.6|160.5|158.7|160.32|158.52|19
1654958770000|2022-06-11 14:46:10|160.44|158.64|160.54|158.74|160.54|158.74|160.44|158.64|19
1654958780000|2022-06-11 14:46:20|160.55|158.75|160.64|158.84|160.66|158.86|160.48|158.68|19
1654958790000|2022-06-11 14:46:30|160.65|158.85|160.72|158.92|160.75|158.95|160.65|158.85|8
1654958800000|2022-06-11 14:46:40|160.69|158.89|160.51|158.71|160.7|158.9|160.5|158.7|18
1654958810000|2022-06-11 14:46:50|160.49|158.69|160.53|158.73|160.55|158.75|160.48|158.68|11
1654958820000|2022-06-11 14:47:00|160.55|158.75|160.59|158.79|160.61|158.81|160.53|158.73|12
1654958830000|2022-06-11 14:47:10|160.57|158.77|160.51|158.71|160.57|158.77|160.51|158.71|8
1654958840000|2022-06-11 14:47:20|160.53|158.73|160.59|158.79|160.59|158.79|160.51|158.71|14
1654958850000|2022-06-11 14:47:30|160.6|158.8|160.59|158.79|160.65|158.85|160.59|158.79|9
1654958860000|2022-06-11 14:47:40|160.6|158.8|160.72|158.92|160.72|158.92|160.6|158.8|15
1654958870000|2022-06-11 14:47:50|160.71|158.91|160.69|158.89|160.72|158.92|160.59|158.79|11
1654958880000|2022-06-11 14:48:00|160.7|158.9|160.73|158.93|160.73|158.93|160.7|158.9|8
1654958890000|2022-06-11 14:48:10|160.71|158.91|160.71|158.91|160.72|158.92|160.71|158.91|5
1654958900000|2022-06-11 14:48:20|160.72|158.92|160.81|159.01|160.81|159.01|160.72|158.92|9
1654958910000|2022-06-11 14:48:30|160.82|159.02|160.91|159.11|161|159.2|160.82|159.02|12
1654958920000|2022-06-11 14:48:40|160.92|159.12|160.84|159.04|160.95|159.15|160.84|159.04|15
1654958930000|2022-06-11 14:48:50|160.85|159.05|160.85|159.05|160.85|159.05|160.83|159.03|7
1654958940000|2022-06-11 14:49:00|160.84|159.04|160.9|159.1|160.9|159.1|160.84|159.04|6
1654958950000|2022-06-11 14:49:10|160.89|159.09|160.95|159.15|160.96|159.16|160.89|159.09|13
1654958960000|2022-06-11 14:49:20|160.94|159.14|160.93|159.13|160.94|159.14|160.92|159.12|7
1654958970000|2022-06-11 14:49:30|160.92|159.12|160.92|159.12|160.93|159.13|160.92|159.12|5
1654958980000|2022-06-11 14:49:40|160.93|159.13|160.9|159.1|160.93|159.13|160.88|159.08|6
1654958990000|2022-06-11 14:49:50|160.91|159.11|160.95|159.15|160.99|159.19|160.9|159.1|20
1654959000000|2022-06-11 14:50:00|160.93|159.13|160.94|159.14|160.94|159.14|160.91|159.11|7
1654959010000|2022-06-11 14:50:10|160.95|159.15|160.94|159.14|160.95|159.15|160.94|159.14|2
1654959020000|2022-06-11 14:50:20|160.95|159.15|160.95|159.15|160.95|159.15|160.94|159.14|3
1654959030000|2022-06-11 14:50:30|160.96|159.16|160.91|159.11|160.99|159.19|160.9|159.1|12
1654959040000|2022-06-11 14:50:40|160.9|159.1|160.77|158.97|160.9|159.1|160.77|158.97|7
1654959050000|2022-06-11 14:50:50|160.75|158.95|160.77|158.97|160.78|158.98|160.74|158.94|5
1654959060000|2022-06-11 14:51:00|160.76|158.96|160.7|158.9|160.76|158.96|160.66|158.86|9
1654959070000|2022-06-11 14:51:10|160.69|158.89|160.8|159|160.81|159.01|160.69|158.89|11
1654959080000|2022-06-11 14:51:20|160.79|158.99|160.76|158.96|160.79|158.99|160.75|158.95|6
1654959090000|2022-06-11 14:51:30|160.77|158.97|160.76|158.96|160.78|158.98|160.73|158.93|13
1654959100000|2022-06-11 14:51:40|160.75|158.95|160.75|158.95|160.75|158.95|160.74|158.94|9
1654959110000|2022-06-11 14:51:50|160.74|158.94|160.67|158.87|160.74|158.94|160.67|158.87|9
1654959120000|2022-06-11 14:52:00|160.69|158.89|160.61|158.81|160.72|158.92|160.58|158.78|19
1654959130000|2022-06-11 14:52:10|160.62|158.82|160.66|158.86|160.73|158.93|160.62|158.82|17
1654959140000|2022-06-11 14:52:20|160.64|158.84|160.65|158.85|160.65|158.85|160.58|158.78|10
1654959150000|2022-06-11 14:52:30|160.68|158.88|160.7|158.9|160.72|158.92|160.68|158.88|12
1654959160000|2022-06-11 14:52:40|160.69|158.89|160.68|158.88|160.7|158.9|160.68|158.88|8
1654959170000|2022-06-11 14:52:50|160.67|158.87|160.67|158.87|160.67|158.87|160.61|158.81|7
1654959180000|2022-06-11 14:53:00|160.69|158.89|160.64|158.84|160.69|158.89|160.61|158.81|11
1654959190000|2022-06-11 14:53:10|160.65|158.85|160.5|158.7|160.68|158.88|160.43|158.63|22
1654959200000|2022-06-11 14:53:20|160.48|158.68|160.56|158.76|160.63|158.83|160.48|158.68|20
1654959210000|2022-06-11 14:53:30|160.55|158.75|160.02|158.22|160.57|158.77|160.02|158.22|21
1654959220000|2022-06-11 14:53:40|160.05|158.25|160.2|158.4|160.27|158.47|160.05|158.25|24
1654959230000|2022-06-11 14:53:50|160.18|158.38|160.07|158.27|160.18|158.38|160.04|158.24|26
1654959240000|2022-06-11 14:54:00|160.1|158.3|160.14|158.34|160.23|158.43|160.1|158.3|19
1654959250000|2022-06-11 14:54:10|160.12|158.32|160.15|158.35|160.17|158.37|160.12|158.32|21
1654959260000|2022-06-11 14:54:20|160.17|158.37|160.1|158.3|160.18|158.38|160.08|158.28|20
1654959270000|2022-06-11 14:54:30|160.09|158.29|160.04|158.24|160.1|158.3|160.04|158.24|10
1654959280000|2022-06-11 14:54:40|160.03|158.23|159.21|157.41|160.03|158.23|159.21|157.41|35
1654959290000|2022-06-11 14:54:50|159.17|157.37|158.85|157.05|159.27|157.47|158.82|157.02|35
1654959300000|2022-06-11 14:55:00|158.84|157.04|159.02|157.22|159.02|157.22|158.68|156.88|29
1654959310000|2022-06-11 14:55:10|158.99|157.19|158.84|157.04|158.99|157.19|158.79|156.99|27
1654959320000|2022-06-11 14:55:20|158.85|157.05|158.74|156.94|158.86|157.06|158.74|156.94|27
1654959330000|2022-06-11 14:55:30|158.77|156.97|158.97|157.17|159.01|157.21|158.71|156.91|31
1654959340000|2022-06-11 14:55:40|158.96|157.16|158.84|157.04|159.06|157.26|158.84|157.04|28
1654959350000|2022-06-11 14:55:50|158.83|157.03|158.87|157.07|158.92|157.12|158.82|157.02|28
1654959360000|2022-06-11 14:56:00|158.86|157.06|158.98|157.18|158.98|157.18|158.75|156.95|29
1654959370000|2022-06-11 14:56:10|159.03|157.23|158.94|157.14|159.08|157.28|158.91|157.11|29
1654959380000|2022-06-11 14:56:20|158.9|157.1|158.95|157.15|159.03|157.23|158.79|156.99|29
1654959390000|2022-06-11 14:56:30|158.93|157.13|158.98|157.18|158.98|157.18|158.87|157.07|25
1654959400000|2022-06-11 14:56:40|158.99|157.19|159|157.2|159|157.2|158.88|157.08|22
1654959410000|2022-06-11 14:56:50|159.03|157.23|158.93|157.13|159.03|157.23|158.88|157.08|24
1654959420000|2022-06-11 14:57:00|158.92|157.12|159|157.2|159.03|157.23|158.89|157.09|25
1654959430000|2022-06-11 14:57:10|159.01|157.21|158.83|157.03|159.02|157.22|158.82|157.02|25
1654959440000|2022-06-11 14:57:20|158.84|157.04|158.95|157.15|158.96|157.16|158.84|157.04|24
1654959450000|2022-06-11 14:57:30|158.94|157.14|158.98|157.18|159.01|157.21|158.88|157.08|28
1654959460000|2022-06-11 14:57:40|158.97|157.17|158.88|157.08|158.97|157.17|158.8|157|26
1654959470000|2022-06-11 14:57:50|158.89|157.09|158.78|156.98|158.89|157.09|158.69|156.89|22
1654959480000|2022-06-11 14:58:00|158.77|156.97|158.89|157.09|158.9|157.1|158.74|156.94|27
1654959490000|2022-06-11 14:58:10|158.88|157.08|158.86|157.06|158.88|157.08|158.76|156.96|32
1654959500000|2022-06-11 14:58:20|158.84|157.04|158.81|157.01|158.9|157.1|158.75|156.95|22
1654959510000|2022-06-11 14:58:30|158.82|157.02|158.76|156.96|158.82|157.02|158.76|156.96|20
1654959520000|2022-06-11 14:58:40|158.77|156.97|158.68|156.88|158.79|156.99|158.67|156.87|21
1654959530000|2022-06-11 14:58:50|158.67|156.87|158.87|157.07|158.87|157.07|158.58|156.78|27
1654959540000|2022-06-11 14:59:00|158.85|157.05|158.71|156.91|158.9|157.1|158.71|156.91|21
1654959550000|2022-06-11 14:59:10|158.69|156.89|158.8|157|158.91|157.11|158.69|156.89|22
1654959560000|2022-06-11 14:59:20|158.79|156.99|158.68|156.88|158.84|157.04|158.67|156.87|23
1654959570000|2022-06-11 14:59:30|158.69|156.89|158.85|157.05|158.85|157.05|158.68|156.88|19
1654959580000|2022-06-11 14:59:40|158.83|157.03|158.73|156.93|158.84|157.04|158.71|156.91|15
1654959590000|2022-06-11 14:59:50|158.72|156.92|158.75|156.95|158.76|156.96|158.72|156.92|14
1654959600000|2022-06-11 15:00:00|158.74|156.94|158.6|156.8|158.74|156.94|158.6|156.8|27
1654959610000|2022-06-11 15:00:10|158.59|156.79|158.55|156.75|158.68|156.88|158.54|156.74|23
1654959620000|2022-06-11 15:00:20|158.59|156.79|158.62|156.82|158.67|156.87|158.59|156.79|21
1654959630000|2022-06-11 15:00:30|158.66|156.86|158.78|156.98|158.78|156.98|158.57|156.77|27
1654959640000|2022-06-11 15:00:40|158.8|157|158.69|156.89|158.91|157.11|158.65|156.85|22
1654959650000|2022-06-11 15:00:50|158.7|156.9|158.83|157.03|158.83|157.03|158.69|156.89|21
1654959660000|2022-06-11 15:01:00|158.84|157.04|158.78|156.98|158.9|157.1|158.78|156.98|22
1654959670000|2022-06-11 15:01:10|158.79|156.99|158.72|156.92|158.81|157.01|158.64|156.84|20
1654959680000|2022-06-11 15:01:20|158.71|156.91|158.6|156.8|158.71|156.91|158.57|156.77|23
1654959690000|2022-06-11 15:01:30|158.64|156.84|158.66|156.86|158.73|156.93|158.64|156.84|12
1654959700000|2022-06-11 15:01:40|158.65|156.85|158.56|156.76|158.66|156.86|158.54|156.74|18
1654959710000|2022-06-11 15:01:50|158.57|156.77|158.53|156.73|158.57|156.77|158.49|156.69|11
1654959720000|2022-06-11 15:02:00|158.54|156.74|158.63|156.83|158.7|156.9|158.51|156.71|25
1654959730000|2022-06-11 15:02:10|158.6|156.8|158.49|156.69|158.6|156.8|158.45|156.65|22
1654959740000|2022-06-11 15:02:20|158.47|156.67|158.53|156.73|158.7|156.9|158.47|156.67|20
1654959750000|2022-06-11 15:02:30|158.55|156.75|158.47|156.67|158.64|156.84|158.47|156.67|19
1654959760000|2022-06-11 15:02:40|158.48|156.68|158.48|156.68|158.55|156.75|158.48|156.68|15
1654959770000|2022-06-11 15:02:50|158.47|156.67|158.49|156.69|158.59|156.79|158.35|156.55|27
1654959780000|2022-06-11 15:03:00|158.48|156.68|158.38|156.58|158.48|156.68|158.38|156.58|12
1654959790000|2022-06-11 15:03:10|158.33|156.53|158.14|156.34|158.33|156.53|158.14|156.34|21
1654959800000|2022-06-11 15:03:20|158.17|156.37|157.74|155.94|158.18|156.38|157.74|155.94|25
1654959810000|2022-06-11 15:03:30|157.77|155.97|157.91|156.11|157.97|156.17|157.75|155.95|23
1654959820000|2022-06-11 15:03:40|157.94|156.14|158.11|156.31|158.12|156.32|157.93|156.13|27
1654959830000|2022-06-11 15:03:50|158.1|156.3|158.21|156.41|158.21|156.41|158.03|156.23|29
1654959840000|2022-06-11 15:04:00|158.22|156.42|158.18|156.38|158.26|156.46|158.15|156.35|27
1654959850000|2022-06-11 15:04:10|158.25|156.45|158.37|156.57|158.37|156.57|158.19|156.39|25
1654959860000|2022-06-11 15:04:20|158.41|156.61|158.41|156.61|158.53|156.73|158.4|156.6|23
1654959870000|2022-06-11 15:04:30|158.42|156.62|158.47|156.67|158.47|156.67|158.37|156.57|23
1654959880000|2022-06-11 15:04:40|158.48|156.68|158.66|156.86|158.66|156.86|158.48|156.68|16
1654959890000|2022-06-11 15:04:50|158.8|157|158.85|157.05|159.05|157.25|158.8|157|24
1654959900000|2022-06-11 15:05:00|158.86|157.06|158.96|157.16|158.96|157.16|158.83|157.03|25
1654959910000|2022-06-11 15:05:10|158.97|157.17|159.01|157.21|159.01|157.21|158.95|157.15|16
1654959920000|2022-06-11 15:05:20|158.97|157.17|158.98|157.18|158.99|157.19|158.93|157.13|13
1654959930000|2022-06-11 15:05:30|158.99|157.19|159.04|157.24|159.05|157.25|158.99|157.19|14
1654959940000|2022-06-11 15:05:40|159.03|157.23|159.02|157.22|159.05|157.25|159.02|157.22|8
1654959950000|2022-06-11 15:05:50|159.03|157.23|159.14|157.34|159.15|157.35|159.03|157.23|11
1654959960000|2022-06-11 15:06:00|159.13|157.33|159.06|157.26|159.13|157.33|159.02|157.22|14
1654959970000|2022-06-11 15:06:10|159.05|157.25|159.07|157.27|159.07|157.27|158.99|157.19|17
1654959980000|2022-06-11 15:06:20|159.09|157.29|159.12|157.32|159.18|157.38|159.09|157.29|20
1654959990000|2022-06-11 15:06:30|159.13|157.33|159.15|157.35|159.16|157.36|159.11|157.31|8
1654960000000|2022-06-11 15:06:40|159.14|157.34|159.13|157.33|159.16|157.36|159.13|157.33|14
1654960010000|2022-06-11 15:06:50|159.12|157.32|159.45|157.65|159.47|157.67|159.11|157.31|19
1654960020000|2022-06-11 15:07:00|159.46|157.66|159.7|157.9|159.7|157.9|159.46|157.66|18
1654960030000|2022-06-11 15:07:10|159.71|157.91|159.71|157.91|159.71|157.91|159.61|157.81|19
1654960040000|2022-06-11 15:07:20|159.72|157.92|159.74|157.94|159.77|157.97|159.67|157.87|15
1654960050000|2022-06-11 15:07:30|159.73|157.93|159.45|157.65|159.73|157.93|159.45|157.65|25
1654960060000|2022-06-11 15:07:40|159.41|157.61|159.2|157.4|159.44|157.64|159.19|157.39|21
1654960070000|2022-06-11 15:07:50|159.21|157.41|159.2|157.4|159.22|157.42|159.18|157.38|14
1654960080000|2022-06-11 15:08:00|159.21|157.41|159.2|157.4|159.23|157.43|159.17|157.37|18
1654960090000|2022-06-11 15:08:10|159.19|157.39|159.43|157.63|159.44|157.64|159.18|157.38|19
1654960100000|2022-06-11 15:08:20|159.4|157.6|159.35|157.55|159.42|157.62|159.34|157.54|15
1654960110000|2022-06-11 15:08:30|159.34|157.54|159.36|157.56|159.36|157.56|159.31|157.51|13
1654960120000|2022-06-11 15:08:40|159.37|157.57|159.44|157.64|159.47|157.67|159.37|157.57|19
1654960130000|2022-06-11 15:08:50|159.43|157.63|159.23|157.43|159.43|157.63|159.19|157.39|20
1654960140000|2022-06-11 15:09:00|159.22|157.42|159.37|157.57|159.37|157.57|159.22|157.42|23
1654960150000|2022-06-11 15:09:10|159.36|157.56|159.31|157.51|159.36|157.56|159.3|157.5|13
1654960160000|2022-06-11 15:09:20|159.3|157.5|159.33|157.53|159.39|157.59|159.3|157.5|11
1654960170000|2022-06-11 15:09:30|159.34|157.54|159.31|157.51|159.37|157.57|159.3|157.5|13
1654960180000|2022-06-11 15:09:40|159.33|157.53|159.37|157.57|159.38|157.58|159.33|157.53|9
1654960190000|2022-06-11 15:09:50|159.36|157.56|159.34|157.54|159.36|157.56|159.33|157.53|5
1654960200000|2022-06-11 15:10:00|159.3|157.5|159.25|157.45|159.3|157.5|159.24|157.44|10
1654960210000|2022-06-11 15:10:10|159.26|157.46|159.28|157.48|159.29|157.49|159.26|157.46|8
1654960220000|2022-06-11 15:10:20|159.27|157.47|159.29|157.49|159.29|157.49|159.27|157.47|3
1654960230000|2022-06-11 15:10:30|159.32|157.52|159.36|157.56|159.37|157.57|159.32|157.52|8
1654960240000|2022-06-11 15:10:40|159.35|157.55|159.27|157.47|159.35|157.55|159.27|157.47|11
1654960250000|2022-06-11 15:10:50|159.26|157.46|158.97|157.17|159.26|157.46|158.95|157.15|17
1654960260000|2022-06-11 15:11:00|158.96|157.16|159.01|157.21|159.11|157.31|158.96|157.16|14
1654960270000|2022-06-11 15:11:10|159|157.2|159.01|157.21|159.06|157.26|158.96|157.16|25
1654960280000|2022-06-11 15:11:20|159.02|157.22|159.03|157.23|159.03|157.23|158.97|157.17|11
1654960290000|2022-06-11 15:11:30|159.01|157.21|158.93|157.13|159.01|157.21|158.93|157.13|8
1654960300000|2022-06-11 15:11:40|158.92|157.12|159|157.2|159.01|157.21|158.92|157.12|10
1654960310000|2022-06-11 15:11:50|159.01|157.21|159.08|157.28|159.08|157.28|159.01|157.21|10
1654960320000|2022-06-11 15:12:00|159.09|157.29|159.07|157.27|159.1|157.3|159.07|157.27|5
1654960330000|2022-06-11 15:12:10|159.08|157.28|158.99|157.19|159.08|157.28|158.99|157.19|11
1654960340000|2022-06-11 15:12:20|159.01|157.21|159.05|157.25|159.06|157.26|159|157.2|14
1654960350000|2022-06-11 15:12:30|159.02|157.22|159.06|157.26|159.07|157.27|159.02|157.22|9
1654960360000|2022-06-11 15:12:40|159.07|157.27|159.08|157.28|159.08|157.28|159.07|157.27|2
1654960370000|2022-06-11 15:12:50|159.09|157.29|158.98|157.18|159.09|157.29|158.98|157.18|10
1654960380000|2022-06-11 15:13:00|159|157.2|158.92|157.12|159.04|157.24|158.92|157.12|12
1654960390000|2022-06-11 15:13:10|158.88|157.08|159.06|157.26|159.12|157.32|158.88|157.08|17
1654960400000|2022-06-11 15:13:20|159.04|157.24|159.07|157.27|159.07|157.27|159.01|157.21|7
1654960410000|2022-06-11 15:13:30|159.05|157.25|159.01|157.21|159.05|157.25|158.99|157.19|4
1654960420000|2022-06-11 15:13:40|159|157.2|159.01|157.21|159.01|157.21|159|157.2|2
1654960430000|2022-06-11 15:13:50|159|157.2|158.91|157.11|159|157.2|158.9|157.1|14
1654960440000|2022-06-11 15:14:00|158.9|157.1|158.76|156.96|158.9|157.1|158.74|156.94|17
1654960450000|2022-06-11 15:14:10|158.75|156.95|158.68|156.88|158.79|156.99|158.68|156.88|13
1654960460000|2022-06-11 15:14:20|158.67|156.87|158.66|156.86|158.77|156.97|158.61|156.81|17
1654960470000|2022-06-11 15:14:30|158.65|156.85|158.48|156.68|158.65|156.85|158.4|156.6|22
1654960480000|2022-06-11 15:14:40|158.45|156.65|158.58|156.78|158.58|156.78|158.45|156.65|12
1654960490000|2022-06-11 15:14:50|158.59|156.79|158.71|156.91|158.71|156.91|158.58|156.78|18
1654960500000|2022-06-11 15:15:00|158.7|156.9|158.37|156.57|158.71|156.91|158.37|156.57|24
1654960510000|2022-06-11 15:15:10|158.36|156.56|158.34|156.54|158.45|156.65|158.34|156.54|24
1654960520000|2022-06-11 15:15:20|158.32|156.52|158.33|156.53|158.35|156.55|158.29|156.49|22
1654960530000|2022-06-11 15:15:30|158.34|156.54|158.35|156.55|158.41|156.61|158.31|156.51|20
1654960540000|2022-06-11 15:15:40|158.38|156.58|158.35|156.55|158.39|156.59|158.31|156.51|21
1654960550000|2022-06-11 15:15:50|158.34|156.54|158.26|156.46|158.35|156.55|158.26|156.46|13
1654960560000|2022-06-11 15:16:00|158.25|156.45|158.11|156.31|158.25|156.45|157.94|156.14|29
1654960570000|2022-06-11 15:16:10|158.1|156.3|158.07|156.27|158.11|156.31|157.98|156.18|21
1654960580000|2022-06-11 15:16:20|158.11|156.31|158.01|156.21|158.11|156.31|157.95|156.15|26
1654960590000|2022-06-11 15:16:30|158.03|156.23|157.47|155.67|158.03|156.23|157.46|155.66|30
1654960600000|2022-06-11 15:16:40|157.4|155.6|157.38|155.58|157.45|155.65|157.23|155.43|31
1654960610000|2022-06-11 15:16:50|157.39|155.59|157.42|155.62|157.46|155.66|157.31|155.51|33
1654960620000|2022-06-11 15:17:00|157.43|155.63|157.63|155.83|157.63|155.83|157.43|155.63|22
1654960630000|2022-06-11 15:17:10|157.64|155.84|157.92|156.12|157.92|156.12|157.64|155.84|15
1654960640000|2022-06-11 15:17:20|157.95|156.15|157.57|155.77|157.96|156.16|157.57|155.77|19
1654960650000|2022-06-11 15:17:30|157.6|155.8|157.67|155.87|157.67|155.87|157.51|155.71|29
1654960660000|2022-06-11 15:17:40|157.68|155.88|157.66|155.86|157.7|155.9|157.64|155.84|17
1654960670000|2022-06-11 15:17:50|157.64|155.84|157.49|155.69|157.66|155.86|157.49|155.69|15
1654960680000|2022-06-11 15:18:00|157.5|155.7|157.41|155.61|157.5|155.7|157.4|155.6|17
1654960690000|2022-06-11 15:18:10|157.43|155.63|157.54|155.74|157.55|155.75|157.4|155.6|19
1654960700000|2022-06-11 15:18:20|157.56|155.76|157.55|155.75|157.56|155.76|157.48|155.68|16
1654960710000|2022-06-11 15:18:30|157.54|155.74|157.36|155.56|157.55|155.75|157.35|155.55|20
1654960720000|2022-06-11 15:18:40|157.37|155.57|157.4|155.6|157.42|155.62|157.26|155.46|20
1654960730000|2022-06-11 15:18:50|157.39|155.59|157.57|155.77|157.66|155.86|157.24|155.44|27
1654960740000|2022-06-11 15:19:00|157.59|155.79|157.32|155.52|157.61|155.81|157.25|155.45|22
1654960750000|2022-06-11 15:19:10|157.33|155.53|157.49|155.69|157.54|155.74|157.32|155.52|19
1654960760000|2022-06-11 15:19:20|157.48|155.68|157.32|155.52|157.48|155.68|157.31|155.51|20
1654960770000|2022-06-11 15:19:30|157.28|155.48|157.17|155.37|157.42|155.62|157.17|155.37|27
1654960780000|2022-06-11 15:19:40|157.14|155.34|157.13|155.33|157.16|155.36|157.11|155.31|16
1654960790000|2022-06-11 15:19:50|157.15|155.35|157.21|155.41|157.27|155.47|157.15|155.35|16
1654960800000|2022-06-11 15:20:00|157.23|155.43|157.35|155.55|157.35|155.55|157.23|155.43|20
1654960810000|2022-06-11 15:20:10|157.36|155.56|157.12|155.32|157.41|155.61|157.12|155.32|21
1654960820000|2022-06-11 15:20:20|157.11|155.31|157.03|155.23|157.12|155.32|157.02|155.22|18
1654960830000|2022-06-11 15:20:30|157.04|155.24|157.08|155.28|157.1|155.3|157.03|155.23|8
1654960840000|2022-06-11 15:20:40|157.07|155.27|157.07|155.27|157.09|155.29|157.03|155.23|14
1654960850000|2022-06-11 15:20:50|157.06|155.26|157.22|155.42|157.38|155.58|157.06|155.26|19
1654960860000|2022-06-11 15:21:00|157.21|155.41|157.06|155.26|157.21|155.41|157.02|155.22|20
1654960870000|2022-06-11 15:21:10|157.08|155.28|157.11|155.31|157.11|155.31|157.07|155.27|8
1654960880000|2022-06-11 15:21:20|157.12|155.32|157.17|155.37|157.22|155.42|157.12|155.32|12
1654960890000|2022-06-11 15:21:30|157.18|155.38|157.09|155.29|157.18|155.38|157.08|155.28|13
1654960900000|2022-06-11 15:21:40|157.08|155.28|157.05|155.25|157.1|155.3|157.05|155.25|11
1654960910000|2022-06-11 15:21:50|157.06|155.26|157.08|155.28|157.09|155.29|157.05|155.25|9
1654960920000|2022-06-11 15:22:00|157.07|155.27|157.05|155.25|157.09|155.29|157.05|155.25|8
1654960930000|2022-06-11 15:22:10|157.02|155.22|156.77|154.97|157.02|155.22|156.69|154.89|24
1654960940000|2022-06-11 15:22:20|156.79|154.99|156.69|154.89|156.86|155.06|156.69|154.89|21
1654960950000|2022-06-11 15:22:30|156.7|154.9|156.64|154.84|156.71|154.91|156.49|154.69|18
1654960960000|2022-06-11 15:22:40|156.63|154.83|156.42|154.62|156.63|154.83|156.4|154.6|23
1654960970000|2022-06-11 15:22:50|156.46|154.66|156.52|154.72|156.56|154.76|156.45|154.65|23
1654960980000|2022-06-11 15:23:00|156.5|154.7|156.69|154.89|156.71|154.91|156.43|154.63|25
1654960990000|2022-06-11 15:23:10|156.71|154.91|156.67|154.87|156.85|155.05|156.67|154.87|29
1654961000000|2022-06-11 15:23:20|156.64|154.84|156.66|154.86|156.66|154.86|156.56|154.76|21
1654961010000|2022-06-11 15:23:30|156.67|154.87|156.29|154.49|156.67|154.87|156.29|154.49|25
1654961020000|2022-06-11 15:23:40|156.28|154.48|156.32|154.52|156.52|154.72|156.2|154.4|29
1654961030000|2022-06-11 15:23:50|156.39|154.59|156.25|154.45|156.39|154.59|156.25|154.45|22
1654961040000|2022-06-11 15:24:00|156.23|154.43|156.27|154.47|156.27|154.47|156.18|154.38|25
1654961050000|2022-06-11 15:24:10|156.26|154.46|156.17|154.37|156.26|154.46|156.03|154.23|29
1654961060000|2022-06-11 15:24:20|156.14|154.34|156.24|154.44|156.24|154.44|155.99|154.19|26
1654961070000|2022-06-11 15:24:30|156.22|154.42|156.69|154.89|156.69|154.89|156.21|154.41|28
1654961080000|2022-06-11 15:24:40|156.7|154.9|156.94|155.14|156.94|155.14|156.56|154.76|26
1654961090000|2022-06-11 15:24:50|156.95|155.15|157.03|155.23|157.03|155.23|156.95|155.15|22
1654961100000|2022-06-11 15:25:00|157.04|155.24|157.34|155.54|157.34|155.54|157.03|155.23|22
1654961110000|2022-06-11 15:25:10|157.36|155.56|157.37|155.57|157.41|155.61|157.29|155.49|28
1654961120000|2022-06-11 15:25:20|157.38|155.58|158.2|156.4|158.29|156.49|157.38|155.58|30
1654961130000|2022-06-11 15:25:30|158.22|156.42|157.97|156.17|158.32|156.52|157.94|156.14|27
1654961140000|2022-06-11 15:25:40|157.92|156.12|157.77|155.97|157.92|156.12|157.76|155.96|24
1654961150000|2022-06-11 15:25:50|157.8|156|157.93|156.13|158.19|156.39|157.8|156|32
1654961160000|2022-06-11 15:26:00|157.92|156.12|158.01|156.21|158.06|156.26|157.87|156.07|32
1654961170000|2022-06-11 15:26:10|158.02|156.22|157.88|156.08|158.04|156.24|157.88|156.08|22
1654961180000|2022-06-11 15:26:20|157.89|156.09|157.46|155.66|157.89|156.09|157.46|155.66|24
1654961190000|2022-06-11 15:26:30|157.43|155.63|157.76|155.96|157.79|155.99|157.39|155.59|24
1654961200000|2022-06-11 15:26:40|157.75|155.95|157.77|155.97|157.8|156|157.73|155.93|23
1654961210000|2022-06-11 15:26:50|157.78|155.98|157.66|155.86|157.78|155.98|157.56|155.76|18
1654961220000|2022-06-11 15:27:00|157.67|155.87|157.47|155.67|157.67|155.87|157.47|155.67|18
1654961230000|2022-06-11 15:27:10|157.48|155.68|157.57|155.77|157.58|155.78|157.29|155.49|32
1654961240000|2022-06-11 15:27:20|157.58|155.78|157.67|155.87|157.67|155.87|157.56|155.76|20
1654961250000|2022-06-11 15:27:30|157.68|155.88|157.6|155.8|157.68|155.88|157.48|155.68|22
1654961260000|2022-06-11 15:27:40|157.61|155.81|157.57|155.77|157.64|155.84|157.53|155.73|16
1654961270000|2022-06-11 15:27:50|157.56|155.76|157.24|155.44|157.56|155.76|157.24|155.44|25
1654961280000|2022-06-11 15:28:00|157.22|155.42|157.38|155.58|157.38|155.58|157.19|155.39|20
1654961290000|2022-06-11 15:28:10|157.39|155.59|157.31|155.51|157.39|155.59|157.26|155.46|21
1654961300000|2022-06-11 15:28:20|157.35|155.55|157.31|155.51|157.4|155.6|157.31|155.51|19
1654961310000|2022-06-11 15:28:30|157.29|155.49|157.24|155.44|157.29|155.49|157.17|155.37|20
1654961320000|2022-06-11 15:28:40|157.22|155.42|157.19|155.39|157.35|155.55|157.19|155.39|24
1654961330000|2022-06-11 15:28:50|157.18|155.38|157.21|155.41|157.33|155.53|157.17|155.37|21
1654961340000|2022-06-11 15:29:00|157.22|155.42|157.36|155.56|157.41|155.61|157.19|155.39|23
1654961350000|2022-06-11 15:29:10|157.37|155.57|157.52|155.72|157.54|155.74|157.37|155.57|17
1654961360000|2022-06-11 15:29:20|157.5|155.7|157.77|155.97|157.77|155.97|157.5|155.7|20
1654961370000|2022-06-11 15:29:30|157.73|155.93|157.76|155.96|157.82|156.02|157.73|155.93|15
1654961380000|2022-06-11 15:29:40|157.75|155.95|157.77|155.97|157.81|156.01|157.72|155.92|15
1654961390000|2022-06-11 15:29:50|157.76|155.96|157.78|155.98|157.79|155.99|157.72|155.92|11
1654961400000|2022-06-11 15:30:00|157.77|155.97|157.74|155.94|157.78|155.98|157.64|155.84|21
1654961410000|2022-06-11 15:30:10|157.75|155.95|157.75|155.95|157.78|155.98|157.74|155.94|11
1654961420000|2022-06-11 15:30:20|157.76|155.96|157.67|155.87|157.76|155.96|157.65|155.85|14
1654961430000|2022-06-11 15:30:30|157.69|155.89|157.75|155.95|157.81|156.01|157.69|155.89|17
1654961440000|2022-06-11 15:30:40|157.74|155.94|157.79|155.99|157.82|156.02|157.73|155.93|18
1654961450000|2022-06-11 15:30:50|157.8|156|157.8|156|157.8|156|157.76|155.96|13
1654961460000|2022-06-11 15:31:00|157.79|155.99|157.8|156|157.84|156.04|157.79|155.99|14
1654961470000|2022-06-11 15:31:10|157.75|155.95|157.65|155.85|157.8|156|157.65|155.85|21
1654961480000|2022-06-11 15:31:20|157.64|155.84|157.7|155.9|157.7|155.9|157.62|155.82|16
1654961490000|2022-06-11 15:31:30|157.67|155.87|157.47|155.67|157.67|155.87|157.43|155.63|22
1654961500000|2022-06-11 15:31:40|157.5|155.7|157.32|155.52|157.53|155.73|157.32|155.52|20
1654961510000|2022-06-11 15:31:50|157.33|155.53|157.52|155.72|157.52|155.72|157.33|155.53|21
1654961520000|2022-06-11 15:32:00|157.54|155.74|157.37|155.57|157.57|155.77|157.37|155.57|21
1654961530000|2022-06-11 15:32:10|157.36|155.56|157.39|155.59|157.47|155.67|157.31|155.51|17
1654961540000|2022-06-11 15:32:20|157.42|155.62|157.25|155.45|157.42|155.62|157.22|155.42|18
1654961550000|2022-06-11 15:32:30|157.24|155.44|157.2|155.4|157.25|155.45|157.15|155.35|22
1654961560000|2022-06-11 15:32:40|157.21|155.41|157.15|155.35|157.23|155.43|157.14|155.34|13
1654961570000|2022-06-11 15:32:50|157.14|155.34|157.05|155.25|157.14|155.34|157.03|155.23|16
1654961580000|2022-06-11 15:33:00|157.06|155.26|157.23|155.43|157.23|155.43|157.03|155.23|18
1654961590000|2022-06-11 15:33:10|157.24|155.44|157.23|155.43|157.26|155.46|157.1|155.3|25
1654961600000|2022-06-11 15:33:20|157.22|155.42|157.07|155.27|157.22|155.42|157.07|155.27|19
1654961610000|2022-06-11 15:33:30|157.06|155.26|156.99|155.19|157.06|155.26|156.99|155.19|9
1654961620000|2022-06-11 15:33:40|156.96|155.16|156.92|155.12|156.96|155.16|156.91|155.11|15
1654961630000|2022-06-11 15:33:50|156.91|155.11|156.75|154.95|156.91|155.11|156.69|154.89|25
1654961640000|2022-06-11 15:34:00|156.76|154.96|156.82|155.02|156.92|155.12|156.76|154.96|21
1654961650000|2022-06-11 15:34:10|156.81|155.01|156.74|154.94|156.81|155.01|156.69|154.89|22
1654961660000|2022-06-11 15:34:20|156.73|154.93|156.95|155.15|156.95|155.15|156.71|154.91|17
1654961670000|2022-06-11 15:34:30|157.01|155.21|156.83|155.03|157.06|155.26|156.83|155.03|20
1654961680000|2022-06-11 15:34:40|156.82|155.02|156.99|155.19|157|155.2|156.79|154.99|20
1654961690000|2022-06-11 15:34:50|157|155.2|157.07|155.27|157.07|155.27|156.99|155.19|9
1654961700000|2022-06-11 15:35:00|157.08|155.28|157.09|155.29|157.11|155.31|157.07|155.27|18
1654961710000|2022-06-11 15:35:10|157.1|155.3|156.8|155|157.11|155.31|156.8|155|18
1654961720000|2022-06-11 15:35:20|156.77|154.97|156.75|154.95|156.78|154.98|156.7|154.9|25
1654961730000|2022-06-11 15:35:30|156.78|154.98|156.75|154.95|156.81|155.01|156.73|154.93|24
1654961740000|2022-06-11 15:35:40|156.71|154.91|156.65|154.85|156.71|154.91|156.61|154.81|24
1654961750000|2022-06-11 15:35:50|156.64|154.84|156.77|154.97|156.79|154.99|156.54|154.74|21
1654961760000|2022-06-11 15:36:00|156.78|154.98|156.53|154.73|156.84|155.04|156.52|154.72|25
1654961770000|2022-06-11 15:36:10|156.55|154.75|156.52|154.72|156.66|154.86|156.46|154.66|21
1654961780000|2022-06-11 15:36:20|156.51|154.71|156.65|154.85|156.67|154.87|156.45|154.65|26
1654961790000|2022-06-11 15:36:30|156.67|154.87|156.56|154.76|156.69|154.89|156.47|154.67|27
1654961800000|2022-06-11 15:36:40|156.55|154.75|156.46|154.66|156.55|154.75|156.44|154.64|9
1654961810000|2022-06-11 15:36:50|156.47|154.67|156.65|154.85|156.69|154.89|156.47|154.67|23
1654961820000|2022-06-11 15:37:00|156.64|154.84|156.5|154.7|156.64|154.84|156.48|154.68|16
1654961830000|2022-06-11 15:37:10|156.53|154.73|156.47|154.67|156.53|154.73|156.29|154.49|22
1654961840000|2022-06-11 15:37:20|156.46|154.66|156.34|154.54|156.46|154.66|156.34|154.54|14
1654961850000|2022-06-11 15:37:30|156.35|154.55|156.33|154.53|156.45|154.65|156.33|154.53|22
1654961860000|2022-06-11 15:37:40|156.32|154.52|156.35|154.55|156.36|154.56|156.29|154.49|15
1654961870000|2022-06-11 15:37:50|156.34|154.54|156.32|154.52|156.39|154.59|156.29|154.49|20
1654961880000|2022-06-11 15:38:00|156.33|154.53|156.44|154.64|156.55|154.75|156.32|154.52|26
1654961890000|2022-06-11 15:38:10|156.43|154.63|156.33|154.53|156.44|154.64|156.33|154.53|16
1654961900000|2022-06-11 15:38:20|156.32|154.52|156.35|154.55|156.36|154.56|156.27|154.47|19
1654961910000|2022-06-11 15:38:30|156.36|154.56|156.39|154.59|156.44|154.64|156.31|154.51|19
1654961920000|2022-06-11 15:38:40|156.38|154.58|156.17|154.37|156.38|154.58|156.16|154.36|17
1654961930000|2022-06-11 15:38:50|156.16|154.36|156.31|154.51|156.31|154.51|156.05|154.25|19
1654961940000|2022-06-11 15:39:00|156.32|154.52|156.33|154.53|156.34|154.54|156.26|154.46|13
1654961950000|2022-06-11 15:39:10|156.32|154.52|156.36|154.56|156.39|154.59|156.31|154.51|18
1654961960000|2022-06-11 15:39:20|156.37|154.57|156.38|154.58|156.42|154.62|156.36|154.56|17
1654961970000|2022-06-11 15:39:30|156.35|154.55|156.41|154.61|156.42|154.62|156.35|154.55|12
1654961980000|2022-06-11 15:39:40|156.42|154.62|156.54|154.74|156.57|154.77|156.42|154.62|15
1654961990000|2022-06-11 15:39:50|156.52|154.72|156.56|154.76|156.56|154.76|156.5|154.7|12
1654962000000|2022-06-11 15:40:00|156.57|154.77|156.56|154.76|156.6|154.8|156.55|154.75|10
1654962010000|2022-06-11 15:40:10|156.57|154.77|156.47|154.67|156.57|154.77|156.42|154.62|15
1654962020000|2022-06-11 15:40:20|156.49|154.69|156.5|154.7|156.53|154.73|156.44|154.64|17
1654962030000|2022-06-11 15:40:30|156.49|154.69|156.49|154.69|156.5|154.7|156.48|154.68|8
1654962040000|2022-06-11 15:40:40|156.51|154.71|156.41|154.61|156.51|154.71|156.27|154.47|22
1654962050000|2022-06-11 15:40:50|156.36|154.56|156.23|154.43|156.36|154.56|156.21|154.41|18
1654962060000|2022-06-11 15:41:00|156.24|154.44|156.21|154.41|156.26|154.46|156.21|154.41|8
1654962070000|2022-06-11 15:41:10|156.22|154.42|155.96|154.16|156.22|154.42|155.92|154.12|26
1654962080000|2022-06-11 15:41:20|155.93|154.13|155.7|153.9|155.95|154.15|155.7|153.9|17
1654962090000|2022-06-11 15:41:30|155.73|153.93|155.6|153.8|155.79|153.99|155.52|153.72|24
1654962100000|2022-06-11 15:41:40|155.59|153.79|155.71|153.91|155.71|153.91|155.53|153.73|18
1654962110000|2022-06-11 15:41:50|155.7|153.9|155.62|153.82|155.77|153.97|155.62|153.82|24
1654962120000|2022-06-11 15:42:00|155.64|153.84|155.49|153.69|155.65|153.85|155.47|153.67|20
1654962130000|2022-06-11 15:42:10|155.5|153.7|155.86|154.06|155.86|154.06|155.43|153.63|30
1654962140000|2022-06-11 15:42:20|155.9|154.1|155.85|154.05|155.97|154.17|155.83|154.03|19
1654962150000|2022-06-11 15:42:30|155.84|154.04|156.11|154.31|156.11|154.31|155.84|154.04|23
1654962160000|2022-06-11 15:42:40|156.13|154.33|156.25|154.45|156.25|154.45|156.12|154.32|18
1654962170000|2022-06-11 15:42:50|156.26|154.46|156.01|154.21|156.34|154.54|155.99|154.19|26
1654962180000|2022-06-11 15:43:00|156|154.2|156.15|154.35|156.15|154.35|156|154.2|16
1654962190000|2022-06-11 15:43:10|156.2|154.4|156.31|154.51|156.31|154.51|156.2|154.4|15
1654962200000|2022-06-11 15:43:20|156.3|154.5|156.27|154.47|156.31|154.51|156.2|154.4|22
1654962210000|2022-06-11 15:43:30|156.28|154.48|156.29|154.49|156.31|154.51|156.21|154.41|18
1654962220000|2022-06-11 15:43:40|156.3|154.5|156.17|154.37|156.32|154.52|156.17|154.37|13
1654962230000|2022-06-11 15:43:50|156.18|154.38|156.24|154.44|156.25|154.45|156.18|154.38|15
1654962240000|2022-06-11 15:44:00|156.25|154.45|156.41|154.61|156.41|154.61|156.25|154.45|17
1654962250000|2022-06-11 15:44:10|156.42|154.62|156.32|154.52|156.44|154.64|156.3|154.5|18
1654962260000|2022-06-11 15:44:20|156.31|154.51|156.09|154.29|156.31|154.51|156.09|154.29|14
1654962270000|2022-06-11 15:44:30|156.1|154.3|156.18|154.38|156.22|154.42|156.04|154.24|16
1654962280000|2022-06-11 15:44:40|156.19|154.39|156.11|154.31|156.19|154.39|156.11|154.31|14
1654962290000|2022-06-11 15:44:50|156.1|154.3|155.98|154.18|156.1|154.3|155.98|154.18|17
1654962300000|2022-06-11 15:45:00|155.95|154.15|156.05|154.25|156.06|154.26|155.8|154|25
1654962310000|2022-06-11 15:45:10|156.04|154.24|156.28|154.48|156.28|154.48|156|154.2|24
1654962320000|2022-06-11 15:45:20|156.29|154.49|156.18|154.38|156.29|154.49|156.12|154.32|26
1654962330000|2022-06-11 15:45:30|156.19|154.39|156.33|154.53|156.33|154.53|156.19|154.39|20
1654962340000|2022-06-11 15:45:40|156.3|154.5|156.54|154.74|156.54|154.74|156.3|154.5|16
1654962350000|2022-06-11 15:45:50|156.65|154.85|156.57|154.77|156.68|154.88|156.51|154.71|23
1654962360000|2022-06-11 15:46:00|156.56|154.76|156.66|154.86|156.66|154.86|156.55|154.75|17
1654962370000|2022-06-11 15:46:10|156.69|154.89|156.83|155.03|156.83|155.03|156.67|154.87|17
1654962380000|2022-06-11 15:46:20|156.84|155.04|156.81|155.01|157.06|155.26|156.81|155.01|23
1654962390000|2022-06-11 15:46:30|156.82|155.02|157.04|155.24|157.14|155.34|156.8|155|21
1654962400000|2022-06-11 15:46:40|157.05|155.25|157.25|155.45|157.25|155.45|157.05|155.25|21
1654962410000|2022-06-11 15:46:50|157.26|155.46|157.65|155.85|157.65|155.85|157.26|155.46|25
1654962420000|2022-06-11 15:47:00|157.66|155.86|157.22|155.42|157.66|155.86|157.19|155.39|22
1654962430000|2022-06-11 15:47:10|157.23|155.43|157.44|155.64|157.45|155.65|157.23|155.43|13
1654962440000|2022-06-11 15:47:20|157.42|155.62|157.24|155.44|157.42|155.62|157.21|155.41|16
1654962450000|2022-06-11 15:47:30|157.23|155.43|157.07|155.27|157.31|155.51|157.07|155.27|18
1654962460000|2022-06-11 15:47:40|157.06|155.26|157.09|155.29|157.19|155.39|157.05|155.25|15
1654962470000|2022-06-11 15:47:50|157.05|155.25|157.01|155.21|157.06|155.26|157|155.2|9
1654962480000|2022-06-11 15:48:00|157.02|155.22|157.16|155.36|157.27|155.47|157.02|155.22|19
1654962490000|2022-06-11 15:48:10|157.15|155.35|157.25|155.45|157.25|155.45|157.09|155.29|20
1654962500000|2022-06-11 15:48:20|157.24|155.44|157.29|155.49|157.29|155.49|157.05|155.25|20
1654962510000|2022-06-11 15:48:30|157.28|155.48|157.17|155.37|157.28|155.48|157.16|155.36|20
1654962520000|2022-06-11 15:48:40|157.19|155.39|156.89|155.09|157.19|155.39|156.88|155.08|21
1654962530000|2022-06-11 15:48:50|156.88|155.08|156.93|155.13|156.99|155.19|156.85|155.05|21
1654962540000|2022-06-11 15:49:00|156.92|155.12|156.86|155.06|156.99|155.19|156.86|155.06|23
1654962550000|2022-06-11 15:49:10|156.83|155.03|156.87|155.07|156.88|155.08|156.82|155.02|21
1654962560000|2022-06-11 15:49:20|156.85|155.05|156.97|155.17|156.98|155.18|156.72|154.92|24
1654962570000|2022-06-11 15:49:30|156.96|155.16|156.83|155.03|156.96|155.16|156.82|155.02|18
1654962580000|2022-06-11 15:49:40|156.84|155.04|156.81|155.01|156.88|155.08|156.75|154.95|25
1654962590000|2022-06-11 15:49:50|156.82|155.02|156.81|155.01|156.9|155.1|156.68|154.88|25
1654962600000|2022-06-11 15:50:00|156.79|154.99|156.74|154.94|156.86|155.06|156.74|154.94|21
1654962610000|2022-06-11 15:50:10|156.73|154.93|156.7|154.9|156.85|155.05|156.67|154.87|25
1654962620000|2022-06-11 15:50:20|156.74|154.94|156.68|154.88|156.8|155|156.67|154.87|19
1654962630000|2022-06-11 15:50:30|156.67|154.87|156.46|154.66|156.73|154.93|156.45|154.65|25
1654962640000|2022-06-11 15:50:40|156.45|154.65|156.38|154.58|156.45|154.65|156.25|154.45|21
1654962650000|2022-06-11 15:50:50|156.37|154.57|156.43|154.63|156.55|154.75|156.37|154.57|21
1654962660000|2022-06-11 15:51:00|156.42|154.62|156.57|154.77|156.57|154.77|156.41|154.61|17
1654962670000|2022-06-11 15:51:10|156.58|154.78|156.54|154.74|156.6|154.8|156.53|154.73|20
1654962680000|2022-06-11 15:51:20|156.53|154.73|156.5|154.7|156.69|154.89|156.45|154.65|23
1654962690000|2022-06-11 15:51:30|156.51|154.71|156.75|154.95|156.75|154.95|156.51|154.71|19
1654962700000|2022-06-11 15:51:40|156.76|154.96|156.97|155.17|156.97|155.17|156.76|154.96|22
1654962710000|2022-06-11 15:51:50|156.94|155.14|156.9|155.1|156.94|155.14|156.87|155.07|16
1654962720000|2022-06-11 15:52:00|156.89|155.09|156.94|155.14|156.95|155.15|156.87|155.07|12
1654962730000|2022-06-11 15:52:10|156.95|155.15|156.94|155.14|157.01|155.21|156.92|155.12|17
1654962740000|2022-06-11 15:52:20|156.95|155.15|156.96|155.16|157|155.2|156.95|155.15|15
1654962750000|2022-06-11 15:52:30|156.95|155.15|156.99|155.19|156.99|155.19|156.92|155.12|10
1654962760000|2022-06-11 15:52:40|157|155.2|156.92|155.12|157.03|155.23|156.92|155.12|18
1654962770000|2022-06-11 15:52:50|156.93|155.13|156.92|155.12|156.96|155.16|156.92|155.12|15
1654962780000|2022-06-11 15:53:00|156.91|155.11|156.77|154.97|156.91|155.11|156.77|154.97|18
1654962790000|2022-06-11 15:53:10|156.75|154.95|156.8|155|156.82|155.02|156.64|154.84|19
1654962800000|2022-06-11 15:53:20|156.79|154.99|156.63|154.83|156.79|154.99|156.63|154.83|16
1654962810000|2022-06-11 15:53:30|156.64|154.84|156.71|154.91|156.78|154.98|156.64|154.84|21
1654962820000|2022-06-11 15:53:40|156.69|154.89|156.7|154.9|156.73|154.93|156.65|154.85|19
1654962830000|2022-06-11 15:53:50|156.72|154.92|156.69|154.89|156.73|154.93|156.69|154.89|14
1654962840000|2022-06-11 15:54:00|156.63|154.83|156.76|154.96|156.78|154.98|156.6|154.8|21
1654962850000|2022-06-11 15:54:10|156.75|154.95|156.79|154.99|156.79|154.99|156.75|154.95|11
1654962860000|2022-06-11 15:54:20|156.8|155|156.78|154.98|156.89|155.09|156.77|154.97|20
1654962870000|2022-06-11 15:54:30|156.79|154.99|156.9|155.1|156.91|155.11|156.78|154.98|21
1654962880000|2022-06-11 15:54:40|156.91|155.11|156.9|155.1|156.94|155.14|156.9|155.1|6
1654962890000|2022-06-11 15:54:50|156.91|155.11|156.83|155.03|156.94|155.14|156.83|155.03|13
1654962900000|2022-06-11 15:55:00|156.8|155|156.79|154.99|156.85|155.05|156.79|154.99|22
1654962910000|2022-06-11 15:55:10|156.76|154.96|156.92|155.12|156.93|155.13|156.76|154.96|26
1654962920000|2022-06-11 15:55:20|156.88|155.08|156.97|155.17|156.97|155.17|156.84|155.04|19
1654962930000|2022-06-11 15:55:30|156.98|155.18|156.96|155.16|157.07|155.27|156.94|155.14|20
1654962940000|2022-06-11 15:55:40|156.97|155.17|156.94|155.14|157.02|155.22|156.87|155.07|23
1654962950000|2022-06-11 15:55:50|156.93|155.13|157|155.2|157.01|155.21|156.93|155.13|17
1654962960000|2022-06-11 15:56:00|156.99|155.19|156.93|155.13|157.01|155.21|156.88|155.08|17
1654962970000|2022-06-11 15:56:10|156.94|155.14|156.83|155.03|156.98|155.18|156.81|155.01|14
1654962980000|2022-06-11 15:56:20|156.84|155.04|156.82|155.02|156.87|155.07|156.81|155.01|13
1654962990000|2022-06-11 15:56:30|156.84|155.04|156.97|155.17|157.02|155.22|156.84|155.04|15
1654963000000|2022-06-11 15:56:40|157|155.2|157.01|155.21|157.02|155.22|156.98|155.18|8
1654963010000|2022-06-11 15:56:50|157.02|155.22|157.11|155.31|157.11|155.31|157.02|155.22|10
1654963020000|2022-06-11 15:57:00|157.1|155.3|157.13|155.33|157.19|155.39|157.1|155.3|18
1654963030000|2022-06-11 15:57:10|157.14|155.34|157.21|155.41|157.22|155.42|157.14|155.34|11
1654963040000|2022-06-11 15:57:20|157.22|155.42|157.3|155.5|157.32|155.52|157.22|155.42|12
1654963050000|2022-06-11 15:57:30|157.31|155.51|157.71|155.91|157.75|155.95|157.3|155.5|13
1654963060000|2022-06-11 15:57:40|157.75|155.95|157.73|155.93|157.81|156.01|157.73|155.93|17
1654963070000|2022-06-11 15:57:50|157.74|155.94|157.86|156.06|157.87|156.07|157.73|155.93|10
1654963080000|2022-06-11 15:58:00|157.85|156.05|157.87|156.07|157.89|156.09|157.81|156.01|18
1654963090000|2022-06-11 15:58:10|157.88|156.08|158|156.2|158|156.2|157.85|156.05|15
1654963100000|2022-06-11 15:58:20|157.99|156.19|158.11|156.31|158.11|156.31|157.99|156.19|22
1654963110000|2022-06-11 15:58:30|158.1|156.3|158.08|156.28|158.11|156.31|158.08|156.28|11
1654963120000|2022-06-11 15:58:40|158.09|156.29|158.07|156.27|158.09|156.29|158.05|156.25|6
1654963130000|2022-06-11 15:58:50|158.09|156.29|158.29|156.49|158.31|156.51|158.09|156.29|12
1654963140000|2022-06-11 15:59:00|158.28|156.48|158.33|156.53|158.4|156.6|158.27|156.47|15
1654963150000|2022-06-11 15:59:10|158.36|156.56|158.69|156.89|158.72|156.92|158.34|156.54|22
1654963160000|2022-06-11 15:59:20|158.7|156.9|158.63|156.83|158.88|157.08|158.62|156.82|25
1654963170000|2022-06-11 15:59:30|158.64|156.84|158.5|156.7|158.64|156.84|158.48|156.68|20
1654963180000|2022-06-11 15:59:40|158.51|156.71|158.73|156.93|158.73|156.93|158.51|156.71|20
1654963190000|2022-06-11 15:59:50|158.72|156.92|158.74|156.94|158.76|156.96|158.71|156.91|21
1654963200000|2022-06-11 16:00:00|158.73|156.93|158.75|156.95|158.75|156.95|158.72|156.92|8
1654963210000|2022-06-11 16:00:10|158.74|156.94|158.57|156.77|158.75|156.95|158.56|156.76|14
1654963220000|2022-06-11 16:00:20|158.54|156.74|158.55|156.75|158.69|156.89|158.45|156.65|22
1654963230000|2022-06-11 16:00:30|158.56|156.76|158.59|156.79|158.69|156.89|158.56|156.76|17
1654963240000|2022-06-11 16:00:40|158.58|156.78|158.59|156.79|158.68|156.88|158.57|156.77|19
1654963250000|2022-06-11 16:00:50|158.58|156.78|158.41|156.61|158.63|156.83|158.38|156.58|28
1654963260000|2022-06-11 16:01:00|158.4|156.6|158.19|156.39|158.4|156.6|158.08|156.28|27
1654963270000|2022-06-11 16:01:10|158.17|156.37|158.01|156.21|158.18|156.38|157.97|156.17|21
1654963280000|2022-06-11 16:01:20|158|156.2|157.64|155.84|158|156.2|157.58|155.78|14
1654963290000|2022-06-11 16:01:30|157.65|155.85|157.65|155.85|157.82|156.02|157.65|155.85|18
1654963300000|2022-06-11 16:01:40|157.67|155.87|157.73|155.93|157.74|155.94|157.64|155.84|16
1654963310000|2022-06-11 16:01:50|157.7|155.9|157.79|155.99|157.83|156.03|157.67|155.87|15
1654963320000|2022-06-11 16:02:00|157.78|155.98|157.64|155.84|157.79|155.99|157.61|155.81|18
1654963330000|2022-06-11 16:02:10|157.63|155.83|157.62|155.82|157.66|155.86|157.61|155.81|12
1654963340000|2022-06-11 16:02:20|157.61|155.81|157.67|155.87|157.67|155.87|157.55|155.75|24
1654963350000|2022-06-11 16:02:30|157.66|155.86|157.73|155.93|157.75|155.95|157.64|155.84|13
1654963360000|2022-06-11 16:02:40|157.71|155.91|157.93|156.13|157.93|156.13|157.71|155.91|20
1654963370000|2022-06-11 16:02:50|157.95|156.15|157.92|156.12|157.99|156.19|157.89|156.09|19
1654963380000|2022-06-11 16:03:00|157.95|156.15|157.96|156.16|157.96|156.16|157.91|156.11|10
1654963390000|2022-06-11 16:03:10|157.95|156.15|158.17|156.37|158.17|156.37|157.94|156.14|13
1654963400000|2022-06-11 16:03:20|158.22|156.42|158.27|156.47|158.33|156.53|158.22|156.42|20
1654963410000|2022-06-11 16:03:30|158.26|156.46|158.32|156.52|158.34|156.54|158.24|156.44|15
1654963420000|2022-06-11 16:03:40|158.31|156.51|158.25|156.45|158.31|156.51|158.23|156.43|11
1654963430000|2022-06-11 16:03:50|158.24|156.44|158.28|156.48|158.28|156.48|158.19|156.39|15
1654963440000|2022-06-11 16:04:00|158.3|156.5|158.26|156.46|158.32|156.52|158.25|156.45|9
1654963450000|2022-06-11 16:04:10|158.25|156.45|158.12|156.32|158.25|156.45|158.12|156.32|10
1654963460000|2022-06-11 16:04:20|158.11|156.31|158.09|156.29|158.19|156.39|158.06|156.26|23
1654963470000|2022-06-11 16:04:30|158.13|156.33|158.33|156.53|158.33|156.53|158.13|156.33|20
1654963480000|2022-06-11 16:04:40|158.34|156.54|158.26|156.46|158.34|156.54|158.22|156.42|19
1654963490000|2022-06-11 16:04:50|158.25|156.45|158.25|156.45|158.3|156.5|158.24|156.44|15
1654963500000|2022-06-11 16:05:00|158.26|156.46|158.35|156.55|158.35|156.55|158.26|156.46|15
1654963510000|2022-06-11 16:05:10|158.36|156.56|158.4|156.6|158.42|156.62|158.36|156.56|11
1654963520000|2022-06-11 16:05:20|158.42|156.62|158.8|157|158.87|157.07|158.42|156.62|23
1654963530000|2022-06-11 16:05:30|158.81|157.01|158.67|156.87|158.86|157.06|158.65|156.85|25
1654963540000|2022-06-11 16:05:40|158.66|156.86|158.86|157.06|158.86|157.06|158.66|156.86|22
1654963550000|2022-06-11 16:05:50|158.85|157.05|158.7|156.9|158.86|157.06|158.66|156.86|21
1654963560000|2022-06-11 16:06:00|158.72|156.92|158.77|156.97|158.86|157.06|158.71|156.91|23
1654963570000|2022-06-11 16:06:10|158.76|156.96|159.06|157.26|159.06|157.26|158.76|156.96|20
1654963580000|2022-06-11 16:06:20|159.25|157.45|159.49|157.69|159.49|157.69|159.25|157.45|27
1654963590000|2022-06-11 16:06:30|159.46|157.66|159.23|157.43|159.49|157.69|159.23|157.43|18
1654963600000|2022-06-11 16:06:40|159.17|157.37|159.16|157.36|159.27|157.47|159.12|157.32|23
1654963610000|2022-06-11 16:06:50|159.15|157.35|159|157.2|159.15|157.35|158.99|157.19|18
1654963620000|2022-06-11 16:07:00|159.01|157.21|159.12|157.32|159.12|157.32|158.93|157.13|16
1654963630000|2022-06-11 16:07:10|159.13|157.33|159.27|157.47|159.27|157.47|159.13|157.33|22
1654963640000|2022-06-11 16:07:20|159.23|157.43|159.24|157.44|159.24|157.44|159.2|157.4|13
1654963650000|2022-06-11 16:07:30|159.25|157.45|159.29|157.49|159.38|157.58|159.23|157.43|13
1654963660000|2022-06-11 16:07:40|159.28|157.48|159.29|157.49|159.31|157.51|159.21|157.41|19
1654963670000|2022-06-11 16:07:50|159.3|157.5|159.36|157.56|159.44|157.64|159.25|157.45|25
1654963680000|2022-06-11 16:08:00|159.37|157.57|159.23|157.43|159.42|157.62|159.23|157.43|20
1654963690000|2022-06-11 16:08:10|159.22|157.42|159.23|157.43|159.23|157.43|159.15|157.35|16
1654963700000|2022-06-11 16:08:20|159.06|157.26|158.71|156.91|159.06|157.26|158.67|156.87|24
1654963710000|2022-06-11 16:08:30|158.69|156.89|158.72|156.92|158.79|156.99|158.64|156.84|15
1654963720000|2022-06-11 16:08:40|158.76|156.96|158.67|156.87|158.77|156.97|158.67|156.87|11
1654963730000|2022-06-11 16:08:50|158.71|156.91|158.73|156.93|158.77|156.97|158.66|156.86|21
1654963740000|2022-06-11 16:09:00|158.72|156.92|158.7|156.9|158.77|156.97|158.67|156.87|18
1654963750000|2022-06-11 16:09:10|158.69|156.89|158.73|156.93|158.76|156.96|158.69|156.89|14
1654963760000|2022-06-11 16:09:20|158.74|156.94|158.75|156.95|158.78|156.98|158.74|156.94|14
1654963770000|2022-06-11 16:09:30|158.74|156.94|158.78|156.98|158.79|156.99|158.74|156.94|14
1654963780000|2022-06-11 16:09:40|158.8|157|158.76|156.96|158.81|157.01|158.76|156.96|11
1654963790000|2022-06-11 16:09:50|158.79|156.99|158.85|157.05|158.85|157.05|158.79|156.99|12
1654963800000|2022-06-11 16:10:00|158.86|157.06|158.81|157.01|158.87|157.07|158.79|156.99|17
1654963810000|2022-06-11 16:10:10|158.82|157.02|158.79|156.99|158.84|157.04|158.77|156.97|10
1654963820000|2022-06-11 16:10:20|158.78|156.98|158.76|156.96|158.79|156.99|158.75|156.95|16
1654963830000|2022-06-11 16:10:30|158.75|156.95|158.74|156.94|158.75|156.95|158.73|156.93|10
1654963840000|2022-06-11 16:10:40|158.73|156.93|158.72|156.92|158.73|156.93|158.69|156.89|10
1654963850000|2022-06-11 16:10:50|158.73|156.93|158.76|156.96|158.79|156.99|158.71|156.91|16
1654963860000|2022-06-11 16:11:00|158.75|156.95|158.63|156.83|158.76|156.96|158.63|156.83|8
1654963870000|2022-06-11 16:11:10|158.62|156.82|158.15|156.35|158.62|156.82|158.1|156.3|27
1654963880000|2022-06-11 16:11:20|158.16|156.36|158.25|156.45|158.29|156.49|158.16|156.36|22
1654963890000|2022-06-11 16:11:30|158.26|156.46|158.45|156.65|158.45|156.65|158.23|156.43|17
1654963900000|2022-06-11 16:11:40|158.49|156.69|158.35|156.55|158.49|156.69|158.3|156.5|22
1654963910000|2022-06-11 16:11:50|158.36|156.56|158.34|156.54|158.41|156.61|158.31|156.51|16
1654963920000|2022-06-11 16:12:00|158.35|156.55|158.24|156.44|158.35|156.55|158.22|156.42|17
1654963930000|2022-06-11 16:12:10|158.23|156.43|158.15|156.35|158.25|156.45|158.14|156.34|13
1654963940000|2022-06-11 16:12:20|158.16|156.36|158.22|156.42|158.22|156.42|158.16|156.36|15
1654963950000|2022-06-11 16:12:30|158.21|156.41|158.37|156.57|158.37|156.57|158.21|156.41|10
1654963960000|2022-06-11 16:12:40|158.36|156.56|158.33|156.53|158.36|156.56|158.28|156.48|12
1654963970000|2022-06-11 16:12:50|158.32|156.52|158.48|156.68|158.48|156.68|158.32|156.52|19
1654963980000|2022-06-11 16:13:00|158.47|156.67|158.41|156.61|158.47|156.67|158.41|156.61|13
1654963990000|2022-06-11 16:13:10|158.4|156.6|158.41|156.61|158.42|156.62|158.4|156.6|6
1654964000000|2022-06-11 16:13:20|158.42|156.62|158.41|156.61|158.43|156.63|158.41|156.61|9
1654964010000|2022-06-11 16:13:30|158.4|156.6|158.22|156.42|158.4|156.6|158.22|156.42|13
1654964020000|2022-06-11 16:13:40|158.21|156.41|158.33|156.53|158.33|156.53|158.21|156.41|7
1654964030000|2022-06-11 16:13:50|158.34|156.54|158.49|156.69|158.5|156.7|158.33|156.53|20
1654964040000|2022-06-11 16:14:00|158.5|156.7|158.33|156.53|158.51|156.71|158.33|156.53|19
1654964050000|2022-06-11 16:14:10|158.31|156.51|158.29|156.49|158.36|156.56|158.27|156.47|12
1654964060000|2022-06-11 16:14:20|158.34|156.54|158.28|156.48|158.36|156.56|158.23|156.43|15
1654964070000|2022-06-11 16:14:30|158.27|156.47|158.33|156.53|158.38|156.58|158.26|156.46|14
1654964080000|2022-06-11 16:14:40|158.31|156.51|158.33|156.53|158.35|156.55|158.26|156.46|16
1654964090000|2022-06-11 16:14:50|158.34|156.54|158.2|156.4|158.34|156.54|158.2|156.4|9
1654964100000|2022-06-11 16:15:00|158.21|156.41|158.22|156.42|158.24|156.44|158.18|156.38|20
1654964110000|2022-06-11 16:15:10|158.23|156.43|158.11|156.31|158.23|156.43|158.11|156.31|13
1654964120000|2022-06-11 16:15:20|158.09|156.29|158.05|156.25|158.11|156.31|158.01|156.21|12
1654964130000|2022-06-11 16:15:30|158.06|156.26|158.06|156.26|158.06|156.26|157.97|156.17|17
1654964140000|2022-06-11 16:15:40|158.05|156.25|157.96|156.16|158.05|156.25|157.96|156.16|16
1654964150000|2022-06-11 16:15:50|157.95|156.15|157.92|156.12|157.96|156.16|157.87|156.07|18
1654964160000|2022-06-11 16:16:00|157.91|156.11|157.74|155.94|157.92|156.12|157.73|155.93|21
1654964170000|2022-06-11 16:16:10|157.73|155.93|157.64|155.84|157.73|155.93|157.55|155.75|23
1654964180000|2022-06-11 16:16:20|157.65|155.85|157.53|155.73|157.68|155.88|157.53|155.73|22
1654964190000|2022-06-11 16:16:30|157.54|155.74|157.21|155.41|157.55|155.75|157.21|155.41|28
1654964200000|2022-06-11 16:16:40|157.22|155.42|157.19|155.39|157.26|155.46|157.13|155.33|12
1654964210000|2022-06-11 16:16:50|157.17|155.37|157.14|155.34|157.17|155.37|157.12|155.32|14
1654964220000|2022-06-11 16:17:00|157.13|155.33|157.3|155.5|157.3|155.5|157.09|155.29|27
1654964230000|2022-06-11 16:17:10|157.28|155.48|157.14|155.34|157.29|155.49|157.14|155.34|14
1654964240000|2022-06-11 16:17:20|157.13|155.33|157.04|155.24|157.22|155.42|157.03|155.23|18
1654964250000|2022-06-11 16:17:30|157.05|155.25|156.93|155.13|157.05|155.25|156.93|155.13|17
1654964260000|2022-06-11 16:17:40|156.92|155.12|156.76|154.96|157.02|155.22|156.76|154.96|19
1654964270000|2022-06-11 16:17:50|156.72|154.92|156.66|154.86|156.79|154.99|156.6|154.8|27
1654964280000|2022-06-11 16:18:00|156.68|154.88|156.58|154.78|156.68|154.88|156.43|154.63|18
1654964290000|2022-06-11 16:18:10|156.6|154.8|156.42|154.62|156.63|154.83|156.4|154.6|17
1654964300000|2022-06-11 16:18:20|156.45|154.65|156.33|154.53|156.5|154.7|156.19|154.39|29
1654964310000|2022-06-11 16:18:30|156.3|154.5|156.02|154.22|156.3|154.5|156.02|154.22|24
1654964320000|2022-06-11 16:18:40|156.01|154.21|156.34|154.54|156.38|154.58|156.01|154.21|32
1654964330000|2022-06-11 16:18:50|156.32|154.52|155.92|154.12|156.32|154.52|155.86|154.06|30
1654964340000|2022-06-11 16:19:00|155.91|154.11|156.37|154.57|156.41|154.61|155.91|154.11|27
1654964350000|2022-06-11 16:19:10|156.36|154.56|156.38|154.58|156.38|154.58|156.27|154.47|16
1654964360000|2022-06-11 16:19:20|156.43|154.63|156.23|154.43|156.45|154.65|156.23|154.43|21
1654964370000|2022-06-11 16:19:30|156.21|154.41|156.14|154.34|156.21|154.41|156|154.2|21
1654964380000|2022-06-11 16:19:40|156.16|154.36|156.13|154.33|156.26|154.46|155.84|154.04|34
1654964390000|2022-06-11 16:19:50|156.12|154.32|155.85|154.05|156.12|154.32|155.79|153.99|34
1654964400000|2022-06-11 16:20:00|155.91|154.11|156.17|154.37|156.17|154.37|155.89|154.09|28
1654964410000|2022-06-11 16:20:10|156.18|154.38|156.38|154.58|156.45|154.65|156.02|154.22|31
1654964420000|2022-06-11 16:20:20|156.36|154.56|156.34|154.54|156.44|154.64|156.34|154.54|18
1654964430000|2022-06-11 16:20:30|156.32|154.52|156.35|154.55|156.4|154.6|156.32|154.52|19
1654964440000|2022-06-11 16:20:40|156.37|154.57|156.35|154.55|156.43|154.63|156.35|154.55|15
1654964450000|2022-06-11 16:20:50|156.37|154.57|156.42|154.62|156.42|154.62|156.32|154.52|14
1654964460000|2022-06-11 16:21:00|156.43|154.63|156.5|154.7|156.5|154.7|156.41|154.61|17
1654964470000|2022-06-11 16:21:10|156.47|154.67|156.47|154.67|156.49|154.69|156.47|154.67|9
1654964480000|2022-06-11 16:21:20|156.48|154.68|156.43|154.63|156.48|154.68|156.41|154.61|13
1654964490000|2022-06-11 16:21:30|156.42|154.62|156.41|154.61|156.42|154.62|156.41|154.61|2
1654964500000|2022-06-11 16:21:40|156.42|154.62|156.24|154.44|156.42|154.62|156.12|154.32|31
1654964510000|2022-06-11 16:21:50|156.22|154.42|156.14|154.34|156.22|154.42|156.13|154.33|9
1654964520000|2022-06-11 16:22:00|156.13|154.33|156.26|154.46|156.35|154.55|156.13|154.33|19
1654964530000|2022-06-11 16:22:10|156.25|154.45|156.16|154.36|156.25|154.45|156.08|154.28|26
1654964540000|2022-06-11 16:22:20|156.18|154.38|156.24|154.44|156.3|154.5|156.1|154.3|22
1654964550000|2022-06-11 16:22:30|156.23|154.43|156.29|154.49|156.3|154.5|156.21|154.41|14
1654964560000|2022-06-11 16:22:40|156.3|154.5|156.35|154.55|156.38|154.58|156.3|154.5|16
1654964570000|2022-06-11 16:22:50|156.34|154.54|156.31|154.51|156.36|154.56|156.27|154.47|17
1654964580000|2022-06-11 16:23:00|156.32|154.52|156.4|154.6|156.44|154.64|156.32|154.52|14
1654964590000|2022-06-11 16:23:10|156.41|154.61|156.45|154.65|156.45|154.65|156.41|154.61|6
1654964600000|2022-06-11 16:23:20|156.43|154.63|156.44|154.64|156.47|154.67|156.33|154.53|13
1654964610000|2022-06-11 16:23:30|156.43|154.63|156.52|154.72|156.56|154.76|156.43|154.63|15
1654964620000|2022-06-11 16:23:40|156.54|154.74|156.51|154.71|156.55|154.75|156.51|154.71|9
1654964630000|2022-06-11 16:23:50|156.5|154.7|156.6|154.8|156.64|154.84|156.46|154.66|21
1654964640000|2022-06-11 16:24:00|156.61|154.81|156.68|154.88|156.69|154.89|156.61|154.81|11
1654964650000|2022-06-11 16:24:10|156.67|154.87|156.72|154.92|156.74|154.94|156.63|154.83|18
1654964660000|2022-06-11 16:24:20|156.73|154.93|156.78|154.98|156.78|154.98|156.71|154.91|10
1654964670000|2022-06-11 16:24:30|156.79|154.99|156.8|155|156.8|155|156.78|154.98|4
1654964680000|2022-06-11 16:24:40|156.79|154.99|156.96|155.16|156.98|155.18|156.77|154.97|14
1654964690000|2022-06-11 16:24:50|156.97|155.17|157.02|155.22|157.04|155.24|156.96|155.16|15
1654964700000|2022-06-11 16:25:00|157.03|155.23|156.85|155.05|157.03|155.23|156.85|155.05|16
1654964710000|2022-06-11 16:25:10|156.84|155.04|156.88|155.08|156.93|155.13|156.84|155.04|16
1654964720000|2022-06-11 16:25:20|156.87|155.07|156.75|154.95|156.87|155.07|156.74|154.94|13
1654964730000|2022-06-11 16:25:30|156.74|154.94|156.71|154.91|156.75|154.95|156.68|154.88|13
1654964740000|2022-06-11 16:25:40|156.7|154.9|156.75|154.95|156.78|154.98|156.69|154.89|11
1654964750000|2022-06-11 16:25:50|156.72|154.92|156.77|154.97|156.77|154.97|156.67|154.87|16
1654964760000|2022-06-11 16:26:00|156.79|154.99|156.75|154.95|156.8|155|156.75|154.95|14
1654964770000|2022-06-11 16:26:10|156.76|154.96|156.66|154.86|156.76|154.96|156.65|154.85|21
1654964780000|2022-06-11 16:26:20|156.67|154.87|156.65|154.85|156.69|154.89|156.65|154.85|11
1654964790000|2022-06-11 16:26:30|156.67|154.87|156.76|154.96|156.77|154.97|156.67|154.87|21
1654964800000|2022-06-11 16:26:40|156.75|154.95|156.76|154.96|156.76|154.96|156.73|154.93|9
1654964810000|2022-06-11 16:26:50|156.77|154.97|156.74|154.94|156.86|155.06|156.74|154.94|20
1654964820000|2022-06-11 16:27:00|156.75|154.95|156.69|154.89|156.8|155|156.69|154.89|16
1654964830000|2022-06-11 16:27:10|156.7|154.9|156.79|154.99|156.83|155.03|156.69|154.89|17
1654964840000|2022-06-11 16:27:20|156.77|154.97|156.93|155.13|156.94|155.14|156.77|154.97|16
1654964850000|2022-06-11 16:27:30|156.94|155.14|156.92|155.12|156.96|155.16|156.91|155.11|11
1654964860000|2022-06-11 16:27:40|156.93|155.13|156.97|155.17|156.97|155.17|156.93|155.13|12
1654964870000|2022-06-11 16:27:50|157.12|155.32|157.08|155.28|157.16|155.36|157.07|155.27|16
1654964880000|2022-06-11 16:28:00|157.07|155.27|156.86|155.06|157.07|155.27|156.85|155.05|13
1654964890000|2022-06-11 16:28:10|156.87|155.07|156.73|154.93|156.88|155.08|156.73|154.93|15
1654964900000|2022-06-11 16:28:20|156.72|154.92|156.67|154.87|156.72|154.92|156.64|154.84|21
1654964910000|2022-06-11 16:28:30|156.68|154.88|156.85|155.05|156.85|155.05|156.68|154.88|17
1654964920000|2022-06-11 16:28:40|156.84|155.04|156.77|154.97|156.85|155.05|156.76|154.96|22
1654964930000|2022-06-11 16:28:50|156.75|154.95|156.74|154.94|156.79|154.99|156.72|154.92|8
1654964940000|2022-06-11 16:29:00|156.76|154.96|156.79|154.99|156.84|155.04|156.74|154.94|20
1654964950000|2022-06-11 16:29:10|156.83|155.03|156.84|155.04|156.87|155.07|156.77|154.97|18
1654964960000|2022-06-11 16:29:20|156.83|155.03|156.86|155.06|156.86|155.06|156.83|155.03|6
1654964970000|2022-06-11 16:29:30|156.85|155.05|156.91|155.11|156.91|155.11|156.85|155.05|7
1654964980000|2022-06-11 16:29:40|156.9|155.1|156.86|155.06|156.9|155.1|156.82|155.02|8
1654964990000|2022-06-11 16:29:50|156.85|155.05|156.89|155.09|156.89|155.09|156.84|155.04|12
1654965000000|2022-06-11 16:30:00|156.9|155.1|156.82|155.02|156.94|155.14|156.82|155.02|18
1654965010000|2022-06-11 16:30:10|156.83|155.03|157.05|155.25|157.07|155.27|156.82|155.02|14
1654965020000|2022-06-11 16:30:20|157.06|155.26|157.19|155.39|157.19|155.39|157.06|155.26|13
1654965030000|2022-06-11 16:30:30|157.18|155.38|157.16|155.36|157.19|155.39|157.15|155.35|10
1654965040000|2022-06-11 16:30:40|157.15|155.35|157.22|155.42|157.23|155.43|157.15|155.35|15
1654965050000|2022-06-11 16:30:50|157.23|155.43|157.25|155.45|157.25|155.45|157.21|155.41|7
1654965060000|2022-06-11 16:31:00|157.27|155.47|157.29|155.49|157.36|155.56|157.26|155.46|13
1654965070000|2022-06-11 16:31:10|157.3|155.5|157.34|155.54|157.35|155.55|157.3|155.5|18
1654965080000|2022-06-11 16:31:20|157.33|155.53|157.27|155.47|157.34|155.54|157.26|155.46|9
1654965090000|2022-06-11 16:31:30|157.26|155.46|157.16|155.36|157.26|155.46|157.14|155.34|20
1654965100000|2022-06-11 16:31:40|157.17|155.37|157.14|155.34|157.18|155.38|157.13|155.33|16
1654965110000|2022-06-11 16:31:50|157.13|155.33|157|155.2|157.13|155.33|157|155.2|12
1654965120000|2022-06-11 16:32:00|156.99|155.19|156.92|155.12|157.03|155.23|156.92|155.12|20
1654965130000|2022-06-11 16:32:10|156.89|155.09|156.76|154.96|156.89|155.09|156.76|154.96|17
1654965140000|2022-06-11 16:32:20|156.75|154.95|156.76|154.96|156.81|155.01|156.75|154.95|13
1654965150000|2022-06-11 16:32:30|156.75|154.95|156.83|155.03|156.83|155.03|156.73|154.93|19
1654965160000|2022-06-11 16:32:40|156.85|155.05|156.87|155.07|156.87|155.07|156.75|154.95|22
1654965170000|2022-06-11 16:32:50|156.84|155.04|156.79|154.99|156.84|155.04|156.78|154.98|14
1654965180000|2022-06-11 16:33:00|156.8|155|156.75|154.95|156.8|155|156.72|154.92|12
1654965190000|2022-06-11 16:33:10|156.74|154.94|156.72|154.92|156.74|154.94|156.7|154.9|10
1654965200000|2022-06-11 16:33:20|156.71|154.91|156.63|154.83|156.71|154.91|156.56|154.76|13
1654965210000|2022-06-11 16:33:30|156.64|154.84|156.68|154.88|156.68|154.88|156.64|154.84|13
1654965220000|2022-06-11 16:33:40|156.7|154.9|156.75|154.95|156.79|154.99|156.7|154.9|14
1654965230000|2022-06-11 16:33:50|156.74|154.94|156.95|155.15|156.95|155.15|156.74|154.94|14
1654965240000|2022-06-11 16:34:00|156.94|155.14|156.93|155.13|156.94|155.14|156.91|155.11|11
1654965250000|2022-06-11 16:34:10|156.94|155.14|156.9|155.1|156.95|155.15|156.86|155.06|9
1654965260000|2022-06-11 16:34:20|156.91|155.11|156.89|155.09|156.95|155.15|156.89|155.09|9
1654965270000|2022-06-11 16:34:30|156.9|155.1|156.91|155.11|156.91|155.11|156.86|155.06|14
1654965280000|2022-06-11 16:34:40|156.9|155.1|156.96|155.16|156.96|155.16|156.85|155.05|12
1654965290000|2022-06-11 16:34:50|156.97|155.17|156.74|154.94|156.97|155.17|156.73|154.93|15
1654965300000|2022-06-11 16:35:00|156.73|154.93|156.69|154.89|156.73|154.93|156.68|154.88|11
1654965310000|2022-06-11 16:35:10|156.7|154.9|156.64|154.84|156.7|154.9|156.56|154.76|17
1654965320000|2022-06-11 16:35:20|156.65|154.85|156.57|154.77|156.66|154.86|156.56|154.76|14
1654965330000|2022-06-11 16:35:30|156.58|154.78|156.57|154.77|156.59|154.79|156.57|154.77|4
1654965340000|2022-06-11 16:35:40|156.56|154.76|156.53|154.73|156.59|154.79|156.53|154.73|11
1654965350000|2022-06-11 16:35:50|156.54|154.74|156.57|154.77|156.58|154.78|156.54|154.74|9
1654965360000|2022-06-11 16:36:00|156.56|154.76|156.55|154.75|156.58|154.78|156.54|154.74|12
1654965370000|2022-06-11 16:36:10|156.53|154.73|156.76|154.96|156.76|154.96|156.45|154.65|26
1654965380000|2022-06-11 16:36:20|156.74|154.94|156.74|154.94|156.75|154.95|156.74|154.94|5
1654965390000|2022-06-11 16:36:30|156.72|154.92|156.91|155.11|156.91|155.11|156.71|154.91|9
1654965400000|2022-06-11 16:36:40|156.96|155.16|156.96|155.16|156.97|155.17|156.92|155.12|13
1654965410000|2022-06-11 16:36:50|156.94|155.14|156.96|155.16|156.98|155.18|156.94|155.14|8
1654965420000|2022-06-11 16:37:00|156.95|155.15|156.95|155.15|156.95|155.15|156.95|155.15|1
1654965430000|2022-06-11 16:37:10|156.96|155.16|157.18|155.38|157.18|155.38|156.96|155.16|11
1654965440000|2022-06-11 16:37:20|157.19|155.39|157.15|155.35|157.23|155.43|157.14|155.34|17
1654965450000|2022-06-11 16:37:30|157.17|155.37|157.15|155.35|157.21|155.41|157.15|155.35|9
1654965460000|2022-06-11 16:37:40|157.16|155.36|157.17|155.37|157.17|155.37|157.15|155.35|9
1654965470000|2022-06-11 16:37:50|157.16|155.36|157.12|155.32|157.17|155.37|157.11|155.31|6
1654965480000|2022-06-11 16:38:00|157.13|155.33|157.1|155.3|157.2|155.4|157.04|155.24|20
1654965490000|2022-06-11 16:38:10|157.11|155.31|157.15|155.35|157.15|155.35|157.11|155.31|8
1654965500000|2022-06-11 16:38:20|157.16|155.36|157.17|155.37|157.19|155.39|157.16|155.36|8
1654965510000|2022-06-11 16:38:30|157.16|155.36|157.18|155.38|157.2|155.4|157.16|155.36|9
1654965520000|2022-06-11 16:38:40|157.17|155.37|157.2|155.4|157.2|155.4|157.17|155.37|6
1654965530000|2022-06-11 16:38:50|157.19|155.39|157.24|155.44|157.25|155.45|157.19|155.39|12
1654965540000|2022-06-11 16:39:00|157.22|155.42|157.34|155.54|157.34|155.54|157.22|155.42|14
1654965550000|2022-06-11 16:39:10|157.35|155.55|157.42|155.62|157.42|155.62|157.33|155.53|11
1654965560000|2022-06-11 16:39:20|157.43|155.63|157.44|155.64|157.68|155.88|157.43|155.63|20
1654965570000|2022-06-11 16:39:30|157.43|155.63|157.43|155.63|157.45|155.65|157.38|155.58|13
1654965580000|2022-06-11 16:39:40|157.45|155.65|157.45|155.65|157.55|155.75|157.45|155.65|17
1654965590000|2022-06-11 16:39:50|157.46|155.66|157.51|155.71|157.51|155.71|157.46|155.66|5
1654965600000|2022-06-11 16:40:00|157.53|155.73|157.52|155.72|157.54|155.74|157.5|155.7|7
1654965610000|2022-06-11 16:40:10|157.53|155.73|157.63|155.83|157.63|155.83|157.53|155.73|12
1654965620000|2022-06-11 16:40:20|157.62|155.82|157.63|155.83|157.63|155.83|157.62|155.82|6
1654965630000|2022-06-11 16:40:30|157.64|155.84|157.92|156.12|158.01|156.21|157.61|155.81|14
1654965640000|2022-06-11 16:40:40|157.91|156.11|157.98|156.18|158.04|156.24|157.91|156.11|20
1654965650000|2022-06-11 16:40:50|157.99|156.19|158.15|156.35|158.16|156.36|157.99|156.19|18
1654965660000|2022-06-11 16:41:00|158.16|156.36|158.22|156.42|158.23|156.43|158.15|156.35|16
1654965670000|2022-06-11 16:41:10|158.23|156.43|158.33|156.53|158.33|156.53|158.2|156.4|13
1654965680000|2022-06-11 16:41:20|158.34|156.54|158.38|156.58|158.38|156.58|158.34|156.54|12
1654965690000|2022-06-11 16:41:30|158.39|156.59|158.39|156.59|158.4|156.6|158.38|156.58|9
1654965700000|2022-06-11 16:41:40|158.4|156.6|158.29|156.49|158.4|156.6|158.28|156.48|12
1654965710000|2022-06-11 16:41:50|158.3|156.5|158.33|156.53|158.33|156.53|158.3|156.5|6
1654965720000|2022-06-11 16:42:00|158.34|156.54|158.4|156.6|158.4|156.6|158.34|156.54|10
1654965730000|2022-06-11 16:42:10|158.41|156.61|158.53|156.73|158.54|156.74|158.39|156.59|8
1654965740000|2022-06-11 16:42:20|158.49|156.69|158.46|156.66|158.52|156.72|158.44|156.64|18
1654965750000|2022-06-11 16:42:30|158.49|156.69|158.47|156.67|158.49|156.69|158.44|156.64|11
1654965760000|2022-06-11 16:42:40|158.46|156.66|158.45|156.65|158.46|156.66|158.45|156.65|2
1654965770000|2022-06-11 16:42:50|158.46|156.66|158.52|156.72|158.52|156.72|158.45|156.65|10
1654965780000|2022-06-11 16:43:00|158.54|156.74|158.52|156.72|158.65|156.85|158.48|156.68|23
1654965790000|2022-06-11 16:43:10|158.53|156.73|158.43|156.63|158.53|156.73|158.41|156.61|14
1654965800000|2022-06-11 16:43:20|158.44|156.64|158.5|156.7|158.5|156.7|158.44|156.64|13
1654965810000|2022-06-11 16:43:30|158.45|156.65|158.45|156.65|158.46|156.66|158.42|156.62|9
1654965820000|2022-06-11 16:43:40|158.46|156.66|158.49|156.69|158.51|156.71|158.46|156.66|10
1654965830000|2022-06-11 16:43:50|158.5|156.7|158.46|156.66|158.5|156.7|158.46|156.66|5
1654965840000|2022-06-11 16:44:00|158.47|156.67|158.44|156.64|158.47|156.67|158.44|156.64|9
1654965850000|2022-06-11 16:44:10|158.45|156.65|158.51|156.71|158.52|156.72|158.45|156.65|12
1654965860000|2022-06-11 16:44:20|158.5|156.7|158.53|156.73|158.53|156.73|158.45|156.65|12
1654965870000|2022-06-11 16:44:30|158.54|156.74|158.55|156.75|158.55|156.75|158.54|156.74|2
1654965880000|2022-06-11 16:44:40|158.54|156.74|158.54|156.74|158.54|156.74|158.53|156.73|9
1654965890000|2022-06-11 16:44:50|158.53|156.73|158.55|156.75|158.55|156.75|158.53|156.73|6
1654965900000|2022-06-11 16:45:00|158.54|156.74|158.56|156.76|158.56|156.76|158.54|156.74|8
1654965910000|2022-06-11 16:45:10|158.57|156.77|158.74|156.94|158.78|156.98|158.57|156.77|21
1654965920000|2022-06-11 16:45:20|158.75|156.95|158.73|156.93|158.79|156.99|158.73|156.93|17
1654965930000|2022-06-11 16:45:30|158.74|156.94|158.83|157.03|158.83|157.03|158.74|156.94|13
1654965940000|2022-06-11 16:45:40|158.84|157.04|159.06|157.26|159.06|157.26|158.84|157.04|21
1654965950000|2022-06-11 16:45:50|159.07|157.27|159.38|157.58|159.44|157.64|159.07|157.27|31
1654965960000|2022-06-11 16:46:00|159.39|157.59|159.39|157.59|159.4|157.6|159.32|157.52|18
1654965970000|2022-06-11 16:46:10|159.38|157.58|159.49|157.69|159.55|157.75|159.38|157.58|18
1654965980000|2022-06-11 16:46:20|159.53|157.73|159.5|157.7|159.54|157.74|159.46|157.66|17
1654965990000|2022-06-11 16:46:30|159.51|157.71|159.47|157.67|159.51|157.71|159.46|157.66|11
1654966000000|2022-06-11 16:46:40|159.49|157.69|159.8|158|159.82|158.02|159.47|157.67|19
1654966010000|2022-06-11 16:46:50|159.81|158.01|159.93|158.13|159.93|158.13|159.78|157.98|25
1654966020000|2022-06-11 16:47:00|159.97|158.17|160.12|158.32|160.14|158.34|159.97|158.17|24
1654966030000|2022-06-11 16:47:10|160.13|158.33|160.22|158.42|160.23|158.43|160.08|158.28|14
1654966040000|2022-06-11 16:47:20|160.23|158.43|160.13|158.33|160.23|158.43|160.05|158.25|15
1654966050000|2022-06-11 16:47:30|160.09|158.29|160.06|158.26|160.11|158.31|160.02|158.22|10
1654966060000|2022-06-11 16:47:40|160.05|158.25|160.01|158.21|160.05|158.25|159.86|158.06|18
1654966070000|2022-06-11 16:47:50|160.06|158.26|160.08|158.28|160.16|158.36|160.05|158.25|21
1654966080000|2022-06-11 16:48:00|160.07|158.27|160.6|158.8|160.6|158.8|160.04|158.24|29
1654966090000|2022-06-11 16:48:10|160.59|158.79|161.48|159.68|161.62|159.82|160.59|158.79|30
1654966100000|2022-06-11 16:48:20|161.34|159.54|161.04|159.24|161.34|159.54|161.03|159.23|23
1654966110000|2022-06-11 16:48:30|161.05|159.25|160.71|158.91|161.15|159.35|160.71|158.91|26
1654966120000|2022-06-11 16:48:40|160.68|158.88|160.75|158.95|160.79|158.99|160.6|158.8|26
1654966130000|2022-06-11 16:48:50|160.72|158.92|160.5|158.7|160.75|158.95|160.4|158.6|18
1654966140000|2022-06-11 16:49:00|160.48|158.68|160.49|158.69|160.5|158.7|160.47|158.67|8
1654966150000|2022-06-11 16:49:10|160.48|158.68|160.39|158.59|160.49|158.69|160.38|158.58|16
1654966160000|2022-06-11 16:49:20|160.4|158.6|160.27|158.47|160.4|158.6|160.08|158.28|22
1654966170000|2022-06-11 16:49:30|160.29|158.49|160.21|158.41|160.31|158.51|160.21|158.41|12
1654966180000|2022-06-11 16:49:40|160.22|158.42|160.2|158.4|160.23|158.43|160.2|158.4|14
1654966190000|2022-06-11 16:49:50|160.23|158.43|160.45|158.65|160.5|158.7|160.23|158.43|13
1654966200000|2022-06-11 16:50:00|160.46|158.66|160.51|158.71|160.52|158.72|160.4|158.6|15
1654966210000|2022-06-11 16:50:10|160.5|158.7|160.46|158.66|160.5|158.7|160.43|158.63|13
1654966220000|2022-06-11 16:50:20|160.45|158.65|160.44|158.64|160.46|158.66|160.42|158.62|9
1654966230000|2022-06-11 16:50:30|160.43|158.63|160.3|158.5|160.43|158.63|160.3|158.5|15
1654966240000|2022-06-11 16:50:40|160.29|158.49|160.35|158.55|160.36|158.56|160.27|158.47|9
1654966250000|2022-06-11 16:50:50|160.34|158.54|160.3|158.5|160.36|158.56|160.29|158.49|16
1654966260000|2022-06-11 16:51:00|160.31|158.51|160.31|158.51|160.31|158.51|160.27|158.47|14
1654966270000|2022-06-11 16:51:10|160.3|158.5|160.23|158.43|160.3|158.5|160.22|158.42|10
1654966280000|2022-06-11 16:51:20|160.18|158.38|160.24|158.44|160.24|158.44|160.12|158.32|14
1654966290000|2022-06-11 16:51:30|160.22|158.42|160.1|158.3|160.23|158.43|160.08|158.28|15
1654966300000|2022-06-11 16:51:40|160.09|158.29|160.08|158.28|160.16|158.36|160.08|158.28|16
1654966310000|2022-06-11 16:51:50|160.09|158.29|160.09|158.29|160.09|158.29|160.05|158.25|14
1654966320000|2022-06-11 16:52:00|160.11|158.31|160.35|158.55|160.41|158.61|160.11|158.31|17
1654966330000|2022-06-11 16:52:10|160.34|158.54|160.32|158.52|160.37|158.57|160.32|158.52|14
1654966340000|2022-06-11 16:52:20|160.31|158.51|160.26|158.46|160.33|158.53|160.26|158.46|15
1654966350000|2022-06-11 16:52:30|160.25|158.45|160.23|158.43|160.25|158.45|160.22|158.42|5
1654966360000|2022-06-11 16:52:40|160.25|158.45|160.31|158.51|160.32|158.52|160.22|158.42|13
1654966370000|2022-06-11 16:52:50|160.29|158.49|160.22|158.42|160.3|158.5|160.22|158.42|11
1654966380000|2022-06-11 16:53:00|160.21|158.41|160.21|158.41|160.22|158.42|160.19|158.39|10
1654966390000|2022-06-11 16:53:10|160.2|158.4|160.27|158.47|160.29|158.49|160.2|158.4|8
1654966400000|2022-06-11 16:53:20|160.25|158.45|160.21|158.41|160.27|158.47|160.21|158.41|7
1654966410000|2022-06-11 16:53:30|160.2|158.4|160.2|158.4|160.2|158.4|160.2|158.4|1
1654966420000|2022-06-11 16:53:40|160.19|158.39|160.22|158.42|160.22|158.42|160.04|158.24|17
1654966430000|2022-06-11 16:53:50|160.23|158.43|160.14|158.34|160.24|158.44|160.13|158.33|13
1654966440000|2022-06-11 16:54:00|160.13|158.33|160.13|158.33|160.14|158.34|160.13|158.33|5
1654966450000|2022-06-11 16:54:10|160.14|158.34|160.17|158.37|160.17|158.37|160.08|158.28|15
1654966460000|2022-06-11 16:54:20|160.18|158.38|160.27|158.47|160.27|158.47|160.18|158.38|12
1654966470000|2022-06-11 16:54:30|160.26|158.46|160.37|158.57|160.38|158.58|160.23|158.43|13
1654966480000|2022-06-11 16:54:40|160.36|158.56|160.35|158.55|160.36|158.56|160.35|158.55|4
1654966490000|2022-06-11 16:54:50|160.36|158.56|160.37|158.57|160.37|158.57|160.35|158.55|4
1654966500000|2022-06-11 16:55:00|160.35|158.55|160.24|158.44|160.35|158.55|160.23|158.43|8
1654966510000|2022-06-11 16:55:10|160.2|158.4|160.09|158.29|160.21|158.41|160.09|158.29|17
1654966520000|2022-06-11 16:55:20|160.08|158.28|160.16|158.36|160.16|158.36|160.08|158.28|10
1654966530000|2022-06-11 16:55:30|160.19|158.39|160.17|158.37|160.2|158.4|160.13|158.33|14
1654966540000|2022-06-11 16:55:40|160.16|158.36|160.12|158.32|160.16|158.36|160.11|158.31|9
1654966550000|2022-06-11 16:55:50|160.11|158.31|160.11|158.31|160.11|158.31|160.09|158.29|5
1654966560000|2022-06-11 16:56:00|160.12|158.32|160.09|158.29|160.12|158.32|160.09|158.29|7
1654966570000|2022-06-11 16:56:10|160.07|158.27|160.02|158.22|160.08|158.28|160.02|158.22|14
1654966580000|2022-06-11 16:56:20|160.01|158.21|159.76|157.96|160.01|158.21|159.75|157.95|23
1654966590000|2022-06-11 16:56:30|159.77|157.97|159.87|158.07|159.87|158.07|159.76|157.96|16
1654966600000|2022-06-11 16:56:40|159.88|158.08|159.7|157.9|159.9|158.1|159.7|157.9|13
1654966610000|2022-06-11 16:56:50|159.69|157.89|160|158.2|160|158.2|159.69|157.89|17
1654966620000|2022-06-11 16:57:00|160.02|158.22|159.9|158.1|160.08|158.28|159.9|158.1|16
1654966630000|2022-06-11 16:57:10|159.89|158.09|159.79|157.99|159.89|158.09|159.78|157.98|14
1654966640000|2022-06-11 16:57:20|159.8|158|159.94|158.14|159.95|158.15|159.79|157.99|14
1654966650000|2022-06-11 16:57:30|159.95|158.15|159.96|158.16|160.06|158.26|159.95|158.15|19
1654966660000|2022-06-11 16:57:40|159.95|158.15|159.92|158.12|159.95|158.15|159.83|158.03|17
1654966670000|2022-06-11 16:57:50|159.91|158.11|159.88|158.08|159.91|158.11|159.76|157.96|15
1654966680000|2022-06-11 16:58:00|159.89|158.09|159.96|158.16|159.99|158.19|159.89|158.09|15
1654966690000|2022-06-11 16:58:10|159.95|158.15|159.8|158|159.96|158.16|159.8|158|16
1654966700000|2022-06-11 16:58:20|159.81|158.01|159.8|158|159.82|158.02|159.8|158|10
1654966710000|2022-06-11 16:58:30|159.78|157.98|159.79|157.99|159.79|157.99|159.75|157.95|5
1654966720000|2022-06-11 16:58:40|159.76|157.96|159.79|157.99|159.8|158|159.75|157.95|16
1654966730000|2022-06-11 16:58:50|159.8|158|159.84|158.04|159.9|158.1|159.8|158|15
1654966740000|2022-06-11 16:59:00|159.86|158.06|159.74|157.94|159.87|158.07|159.74|157.94|13
1654966750000|2022-06-11 16:59:10|159.75|157.95|159.75|157.95|159.76|157.96|159.7|157.9|15
1654966760000|2022-06-11 16:59:20|159.76|157.96|160.02|158.22|160.02|158.22|159.76|157.96|16
1654966770000|2022-06-11 16:59:30|160.01|158.21|159.92|158.12|160.04|158.24|159.92|158.12|17
1654966780000|2022-06-11 16:59:40|159.9|158.1|159.95|158.15|159.95|158.15|159.88|158.08|13
1654966790000|2022-06-11 16:59:50|159.94|158.14|160.25|158.45|160.25|158.45|159.91|158.11|19
1654966800000|2022-06-11 17:00:00|160.27|158.47|160.24|158.44|160.28|158.48|160.16|158.36|21
1654966810000|2022-06-11 17:00:10|160.27|158.47|160.24|158.44|160.27|158.47|160.18|158.38|21
1654966820000|2022-06-11 17:00:20|160.25|158.45|160.22|158.42|160.26|158.46|160.15|158.35|14
1654966830000|2022-06-11 17:00:30|160.21|158.41|160.07|158.27|160.23|158.43|160.06|158.26|16
1654966840000|2022-06-11 17:00:40|160.06|158.26|160|158.2|160.06|158.26|160|158.2|15
1654966850000|2022-06-11 17:00:50|160.01|158.21|159.99|158.19|160.04|158.24|159.99|158.19|6
1654966860000|2022-06-11 17:01:00|160|158.2|160.05|158.25|160.15|158.35|160|158.2|21
1654966870000|2022-06-11 17:01:10|160.02|158.22|159.91|158.11|160.02|158.22|159.91|158.11|18
1654966880000|2022-06-11 17:01:20|159.9|158.1|159.75|157.95|159.91|158.11|159.75|157.95|17
1654966890000|2022-06-11 17:01:30|159.74|157.94|159.47|157.67|159.74|157.94|159.47|157.67|18
1654966900000|2022-06-11 17:01:40|159.48|157.68|159.58|157.78|159.68|157.88|159.48|157.68|17
1654966910000|2022-06-11 17:01:50|159.56|157.76|159.51|157.71|159.56|157.76|159.51|157.71|10
1654966920000|2022-06-11 17:02:00|159.52|157.72|159.56|157.76|159.61|157.81|159.52|157.72|11
1654966930000|2022-06-11 17:02:10|159.57|157.77|159.76|157.96|159.77|157.97|159.57|157.77|15
1654966940000|2022-06-11 17:02:20|159.75|157.95|159.68|157.88|159.75|157.95|159.64|157.84|13
1654966950000|2022-06-11 17:02:30|159.67|157.87|159.62|157.82|159.67|157.87|159.58|157.78|12
1654966960000|2022-06-11 17:02:40|159.61|157.81|159.77|157.97|159.77|157.97|159.6|157.8|17
1654966970000|2022-06-11 17:02:50|159.76|157.96|159.75|157.95|159.76|157.96|159.67|157.87|15
1654966980000|2022-06-11 17:03:00|159.76|157.96|159.7|157.9|159.76|157.96|159.7|157.9|6
1654966990000|2022-06-11 17:03:10|159.71|157.91|159.78|157.98|159.78|157.98|159.7|157.9|7
1654967000000|2022-06-11 17:03:20|159.79|157.99|159.88|158.08|159.88|158.08|159.79|157.99|10
1654967010000|2022-06-11 17:03:30|159.87|158.07|159.82|158.02|159.87|158.07|159.81|158.01|8
1654967020000|2022-06-11 17:03:40|159.81|158.01|159.8|158|159.83|158.03|159.79|157.99|12
1654967030000|2022-06-11 17:03:50|159.81|158.01|159.75|157.95|159.81|158.01|159.75|157.95|7
1654967040000|2022-06-11 17:04:00|159.77|157.97|159.78|157.98|159.78|157.98|159.75|157.95|6
1654967050000|2022-06-11 17:04:10|159.79|157.99|159.79|157.99|159.81|158.01|159.77|157.97|8
1654967060000|2022-06-11 17:04:20|159.78|157.98|159.79|157.99|159.83|158.03|159.77|157.97|8
1654967070000|2022-06-11 17:04:30|159.8|158|159.86|158.06|159.86|158.06|159.8|158|6
1654967080000|2022-06-11 17:04:40|159.85|158.05|159.92|158.12|159.92|158.12|159.79|157.99|19
1654967090000|2022-06-11 17:04:50|160|158.2|159.76|157.96|160|158.2|159.67|157.87|14
1654967100000|2022-06-11 17:05:00|159.74|157.94|159.88|158.08|159.88|158.08|159.73|157.93|17
1654967110000|2022-06-11 17:05:10|159.89|158.09|159.96|158.16|159.98|158.18|159.88|158.08|15
1654967120000|2022-06-11 17:05:20|159.98|158.18|159.94|158.14|160.02|158.22|159.94|158.14|16
1654967130000|2022-06-11 17:05:30|159.95|158.15|159.98|158.18|159.99|158.19|159.95|158.15|6
1654967140000|2022-06-11 17:05:40|159.97|158.17|159.79|157.99|159.98|158.18|159.79|157.99|19
1654967150000|2022-06-11 17:05:50|159.8|158|159.83|158.03|159.9|158.1|159.79|157.99|19
1654967160000|2022-06-11 17:06:00|159.81|158.01|160.08|158.28|160.08|158.28|159.81|158.01|18
1654967170000|2022-06-11 17:06:10|160.11|158.31|159.96|158.16|160.12|158.32|159.93|158.13|24
1654967180000|2022-06-11 17:06:20|159.97|158.17|159.95|158.15|159.97|158.17|159.91|158.11|10
1654967190000|2022-06-11 17:06:30|159.93|158.13|159.86|158.06|159.93|158.13|159.85|158.05|16
1654967200000|2022-06-11 17:06:40|159.85|158.05|159.86|158.06|159.87|158.07|159.85|158.05|6
1654967210000|2022-06-11 17:06:50|159.85|158.05|159.83|158.03|159.85|158.05|159.77|157.97|11
1654967220000|2022-06-11 17:07:00|159.82|158.02|159.95|158.15|159.96|158.16|159.81|158.01|16
1654967230000|2022-06-11 17:07:10|159.94|158.14|159.87|158.07|159.94|158.14|159.87|158.07|15
1654967240000|2022-06-11 17:07:20|159.88|158.08|159.84|158.04|159.9|158.1|159.84|158.04|8
1654967250000|2022-06-11 17:07:30|159.83|158.03|159.92|158.12|159.92|158.12|159.83|158.03|17
1654967260000|2022-06-11 17:07:40|159.94|158.14|160.03|158.23|160.04|158.24|159.94|158.14|14
1654967270000|2022-06-11 17:07:50|160.04|158.24|160.32|158.52|160.35|158.55|160.04|158.24|17
1654967280000|2022-06-11 17:08:00|160.33|158.53|160.41|158.61|160.43|158.63|160.32|158.52|15
1654967290000|2022-06-11 17:08:10|160.42|158.62|160.45|158.65|160.5|158.7|160.37|158.57|26
1654967300000|2022-06-11 17:08:20|160.44|158.64|160.58|158.78|160.58|158.78|160.37|158.57|21
1654967310000|2022-06-11 17:08:30|160.59|158.79|160.46|158.66|160.59|158.79|160.45|158.65|14
1654967320000|2022-06-11 17:08:40|160.45|158.65|160.51|158.71|160.53|158.73|160.42|158.62|12
1654967330000|2022-06-11 17:08:50|160.5|158.7|160.22|158.42|160.5|158.7|160.22|158.42|18
1654967340000|2022-06-11 17:09:00|160.2|158.4|160.23|158.43|160.23|158.43|160.12|158.32|26
1654967350000|2022-06-11 17:09:10|160.24|158.44|160.16|158.36|160.33|158.53|160.13|158.33|20
1654967360000|2022-06-11 17:09:20|160.17|158.37|160.22|158.42|160.22|158.42|160.17|158.37|7
1654967370000|2022-06-11 17:09:30|160.21|158.41|160.22|158.42|160.25|158.45|160.17|158.37|13
1654967380000|2022-06-11 17:09:40|160.23|158.43|160.08|158.28|160.24|158.44|160.03|158.23|17
1654967390000|2022-06-11 17:09:50|160.12|158.32|160.14|158.34|160.16|158.36|160.06|158.26|17
1654967400000|2022-06-11 17:10:00|160.13|158.33|160.2|158.4|160.23|158.43|160.07|158.27|17
1654967410000|2022-06-11 17:10:10|160.19|158.39|160.22|158.42|160.23|158.43|160.18|158.38|5
1654967420000|2022-06-11 17:10:20|160.25|158.45|160.41|158.61|160.41|158.61|160.22|158.42|12
1654967430000|2022-06-11 17:10:30|160.36|158.56|160.57|158.77|160.59|158.79|160.34|158.54|18
1654967440000|2022-06-11 17:10:40|160.52|158.72|160.56|158.76|160.57|158.77|160.49|158.69|15
1654967450000|2022-06-11 17:10:50|160.54|158.74|160.53|158.73|160.55|158.75|160.51|158.71|10
1654967460000|2022-06-11 17:11:00|160.52|158.72|160.48|158.68|160.52|158.72|160.43|158.63|18
1654967470000|2022-06-11 17:11:10|160.47|158.67|160.57|158.77|160.61|158.81|160.44|158.64|14
1654967480000|2022-06-11 17:11:20|160.58|158.78|160.58|158.78|160.59|158.79|160.56|158.76|11
1654967490000|2022-06-11 17:11:30|160.57|158.77|160.56|158.76|160.58|158.78|160.56|158.76|11
1654967500000|2022-06-11 17:11:40|160.57|158.77|160.58|158.78|160.59|158.79|160.57|158.77|4
1654967510000|2022-06-11 17:11:50|160.56|158.76|160.54|158.74|160.58|158.78|160.54|158.74|14
1654967520000|2022-06-11 17:12:00|160.55|158.75|160.56|158.76|160.57|158.77|160.54|158.74|10
1654967530000|2022-06-11 17:12:10|160.57|158.77|160.45|158.65|160.64|158.84|160.44|158.64|21
1654967540000|2022-06-11 17:12:20|160.44|158.64|160.35|158.55|160.46|158.66|160.34|158.54|15
1654967550000|2022-06-11 17:12:30|160.34|158.54|160.47|158.67|160.47|158.67|160.31|158.51|16
1654967560000|2022-06-11 17:12:40|160.48|158.68|160.44|158.64|160.54|158.74|160.44|158.64|12
1654967570000|2022-06-11 17:12:50|160.45|158.65|160.42|158.62|160.45|158.65|160.38|158.58|16
1654967580000|2022-06-11 17:13:00|160.41|158.61|160.31|158.51|160.42|158.62|160.31|158.51|16
1654967590000|2022-06-11 17:13:10|160.3|158.5|160.34|158.54|160.37|158.57|160.3|158.5|9
1654967600000|2022-06-11 17:13:20|160.35|158.55|160.42|158.62|160.46|158.66|160.35|158.55|14
1654967610000|2022-06-11 17:13:30|160.41|158.61|160.34|158.54|160.46|158.66|160.34|158.54|22
1654967620000|2022-06-11 17:13:40|160.35|158.55|160.33|158.53|160.35|158.55|160.31|158.51|16
1654967630000|2022-06-11 17:13:50|160.32|158.52|160.25|158.45|160.34|158.54|160.24|158.44|15
1654967640000|2022-06-11 17:14:00|160.23|158.43|160.12|158.32|160.23|158.43|160.11|158.31|14
1654967650000|2022-06-11 17:14:10|160.11|158.31|160.03|158.23|160.11|158.31|160.02|158.22|13
1654967660000|2022-06-11 17:14:20|160.02|158.22|160.22|158.42|160.22|158.42|160.02|158.22|21
1654967670000|2022-06-11 17:14:30|160.21|158.41|160.24|158.44|160.26|158.46|160.18|158.38|18
1654967680000|2022-06-11 17:14:40|160.23|158.43|160.24|158.44|160.27|158.47|160.21|158.41|12
1654967690000|2022-06-11 17:14:50|160.19|158.39|159.82|158.02|160.2|158.4|159.81|158.01|21
1654967700000|2022-06-11 17:15:00|159.8|158|159.88|158.08|159.88|158.08|159.75|157.95|21
1654967710000|2022-06-11 17:15:10|159.92|158.12|160.19|158.39|160.21|158.41|159.89|158.09|16
1654967720000|2022-06-11 17:15:20|160.18|158.38|160.19|158.39|160.29|158.49|160.16|158.36|14
1654967730000|2022-06-11 17:15:30|160.17|158.37|160.21|158.41|160.25|158.45|160.17|158.37|16
1654967740000|2022-06-11 17:15:40|160.22|158.42|160.26|158.46|160.31|158.51|160.22|158.42|21
1654967750000|2022-06-11 17:15:50|160.25|158.45|160.21|158.41|160.25|158.45|160.18|158.38|8
1654967760000|2022-06-11 17:16:00|160.22|158.42|160.24|158.44|160.31|158.51|160.22|158.42|20
1654967770000|2022-06-11 17:16:10|160.25|158.45|160.22|158.42|160.26|158.46|160.21|158.41|8
1654967780000|2022-06-11 17:16:20|160.21|158.41|160.18|158.38|160.22|158.42|160.17|158.37|6
1654967790000|2022-06-11 17:16:30|160.17|158.37|160.06|158.26|160.17|158.37|160.05|158.25|13
1654967800000|2022-06-11 17:16:40|160.08|158.28|160.08|158.28|160.08|158.28|160.07|158.27|5
1654967810000|2022-06-11 17:16:50|160.09|158.29|160.18|158.38|160.2|158.4|160.08|158.28|15
1654967820000|2022-06-11 17:17:00|160.2|158.4|160.17|158.37|160.25|158.45|160.17|158.37|17
1654967830000|2022-06-11 17:17:10|160.15|158.35|160.04|158.24|160.16|158.36|160.04|158.24|16
1654967840000|2022-06-11 17:17:20|160.01|158.21|159.98|158.18|160.01|158.21|159.98|158.18|6
1654967850000|2022-06-11 17:17:30|159.97|158.17|159.95|158.15|159.97|158.17|159.93|158.13|7
1654967860000|2022-06-11 17:17:40|159.97|158.17|160.05|158.25|160.07|158.27|159.96|158.16|13
1654967870000|2022-06-11 17:17:50|160.04|158.24|160.03|158.23|160.05|158.25|160.03|158.23|12
1654967880000|2022-06-11 17:18:00|160.04|158.24|159.98|158.18|160.04|158.24|159.98|158.18|4
1654967890000|2022-06-11 17:18:10|159.97|158.17|159.97|158.17|159.98|158.18|159.89|158.09|16
1654967900000|2022-06-11 17:18:20|159.96|158.16|159.94|158.14|160|158.2|159.94|158.14|15
1654967910000|2022-06-11 17:18:30|159.95|158.15|159.86|158.06|159.97|158.17|159.86|158.06|8
1654967920000|2022-06-11 17:18:40|159.85|158.05|159.77|157.97|159.85|158.05|159.77|157.97|11
1654967930000|2022-06-11 17:18:50|159.76|157.96|159.6|157.8|159.76|157.96|159.6|157.8|14
1654967940000|2022-06-11 17:19:00|159.63|157.83|159.65|157.85|159.67|157.87|159.63|157.83|13
1654967950000|2022-06-11 17:19:10|159.66|157.86|159.68|157.88|159.72|157.92|159.66|157.86|13
1654967960000|2022-06-11 17:19:20|159.69|157.89|159.58|157.78|159.71|157.91|159.58|157.78|15
1654967970000|2022-06-11 17:19:30|159.57|157.77|159.58|157.78|159.58|157.78|159.57|157.77|6
1654967980000|2022-06-11 17:19:40|159.59|157.79|159.66|157.86|159.66|157.86|159.59|157.79|4
1654967990000|2022-06-11 17:19:50|159.67|157.87|159.71|157.91|159.71|157.91|159.64|157.84|11
1654968000000|2022-06-11 17:20:00|159.7|157.9|159.65|157.85|159.7|157.9|159.65|157.85|15
1654968010000|2022-06-11 17:20:10|159.66|157.86|159.71|157.91|159.71|157.91|159.66|157.86|6
1654968020000|2022-06-11 17:20:20|159.72|157.92|159.71|157.91|159.72|157.92|159.7|157.9|8
1654968030000|2022-06-11 17:20:30|159.7|157.9|159.66|157.86|159.7|157.9|159.66|157.86|3
1654968040000|2022-06-11 17:20:40|159.67|157.87|159.67|157.87|159.67|157.87|159.67|157.87|1
1654968050000|2022-06-11 17:20:50|159.66|157.86|159.55|157.75|159.66|157.86|159.55|157.75|9
1654968060000|2022-06-11 17:21:00|159.56|157.76|159.55|157.75|159.56|157.76|159.54|157.74|4
1654968070000|2022-06-11 17:21:10|159.58|157.78|159.47|157.67|159.6|157.8|159.47|157.67|8
1654968080000|2022-06-11 17:21:20|159.49|157.69|158.81|157.01|159.49|157.69|158.81|157.01|20
1654968090000|2022-06-11 17:21:30|158.8|157|158.98|157.18|158.98|157.18|158.7|156.9|25
1654968100000|2022-06-11 17:21:40|158.96|157.16|158.85|157.05|158.96|157.16|158.85|157.05|14
1654968110000|2022-06-11 17:21:50|158.89|157.09|159.01|157.21|159.01|157.21|158.87|157.07|17
1654968120000|2022-06-11 17:22:00|159|157.2|158.95|157.15|159.01|157.21|158.94|157.14|12
1654968130000|2022-06-11 17:22:10|158.98|157.18|158.76|156.96|158.98|157.18|158.73|156.93|17
1654968140000|2022-06-11 17:22:20|158.75|156.95|158.81|157.01|158.81|157.01|158.74|156.94|14
1654968150000|2022-06-11 17:22:30|158.78|156.98|158.76|156.96|158.78|156.98|158.74|156.94|14
1654968160000|2022-06-11 17:22:40|158.78|156.98|158.73|156.93|158.79|156.99|158.73|156.93|10
1654968170000|2022-06-11 17:22:50|158.74|156.94|158.75|156.95|158.76|156.96|158.73|156.93|6
1654968180000|2022-06-11 17:23:00|158.74|156.94|158.74|156.94|158.79|156.99|158.74|156.94|8
1654968190000|2022-06-11 17:23:10|158.75|156.95|158.76|156.96|158.76|156.96|158.71|156.91|9
1654968200000|2022-06-11 17:23:20|158.77|156.97|158.73|156.93|158.77|156.97|158.73|156.93|10
1654968210000|2022-06-11 17:23:30|158.74|156.94|158.71|156.91|158.75|156.95|158.7|156.9|11
1654968220000|2022-06-11 17:23:40|158.7|156.9|158.73|156.93|158.73|156.93|158.7|156.9|8
1654968230000|2022-06-11 17:23:50|158.72|156.92|158.75|156.95|158.78|156.98|158.72|156.92|8
1654968240000|2022-06-11 17:24:00|158.76|156.96|158.73|156.93|158.77|156.97|158.72|156.92|10
1654968250000|2022-06-11 17:24:10|158.74|156.94|158.66|156.86|158.75|156.95|158.65|156.85|9
1654968260000|2022-06-11 17:24:20|158.65|156.85|158.63|156.83|158.65|156.85|158.56|156.76|17
1654968270000|2022-06-11 17:24:30|158.62|156.82|158.69|156.89|158.69|156.89|158.62|156.82|13
1654968280000|2022-06-11 17:24:40|158.7|156.9|158.92|157.12|158.92|157.12|158.7|156.9|8
1654968290000|2022-06-11 17:24:50|158.91|157.11|158.91|157.11|158.92|157.12|158.89|157.09|5
1654968300000|2022-06-11 17:25:00|158.92|157.12|158.94|157.14|158.94|157.14|158.92|157.12|3
1654968310000|2022-06-11 17:25:10|158.96|157.16|159.05|157.25|159.07|157.27|158.96|157.16|9
1654968320000|2022-06-11 17:25:20|159.04|157.24|158.99|157.19|159.06|157.26|158.97|157.17|9
1654968330000|2022-06-11 17:25:30|159|157.2|158.89|157.09|159|157.2|158.88|157.08|11
1654968340000|2022-06-11 17:25:40|158.9|157.1|158.9|157.1|158.93|157.13|158.89|157.09|10
1654968350000|2022-06-11 17:25:50|158.91|157.11|158.92|157.12|158.94|157.14|158.9|157.1|9
1654968360000|2022-06-11 17:26:00|158.94|157.14|158.94|157.14|158.97|157.17|158.93|157.13|15
1654968370000|2022-06-11 17:26:10|158.93|157.13|159.15|157.35|159.15|157.35|158.93|157.13|16
1654968380000|2022-06-11 17:26:20|159.13|157.33|159.23|157.43|159.24|157.44|159.11|157.31|15
1654968390000|2022-06-11 17:26:30|159.22|157.42|159.12|157.32|159.22|157.42|159.09|157.29|12
1654968400000|2022-06-11 17:26:40|159.13|157.33|159.16|157.36|159.16|157.36|159.13|157.33|4
1654968410000|2022-06-11 17:26:50|159.17|157.37|159.21|157.41|159.22|157.42|159.17|157.37|11
1654968420000|2022-06-11 17:27:00|159.22|157.42|159.14|157.34|159.23|157.43|159.14|157.34|9
1654968430000|2022-06-11 17:27:10|159.15|157.35|159.19|157.39|159.21|157.41|159.14|157.34|15
1654968440000|2022-06-11 17:27:20|159.18|157.38|159.15|157.35|159.18|157.38|159.15|157.35|4
1654968450000|2022-06-11 17:27:30|159.16|157.36|159.09|157.29|159.19|157.39|159.09|157.29|13
1654968460000|2022-06-11 17:27:40|159.07|157.27|159.13|157.33|159.14|157.34|159.05|157.25|18
1654968470000|2022-06-11 17:27:50|159.14|157.34|159.22|157.42|159.22|157.42|159.14|157.34|12
1654968480000|2022-06-11 17:28:00|159.23|157.43|159.25|157.45|159.26|157.46|159.19|157.39|20
1654968490000|2022-06-11 17:28:10|159.23|157.43|159.06|157.26|159.23|157.43|159.06|157.26|14
1654968500000|2022-06-11 17:28:20|159.07|157.27|159.14|157.34|159.16|157.36|159.06|157.26|17
1654968510000|2022-06-11 17:28:30|159.21|157.41|159.18|157.38|159.21|157.41|159.13|157.33|15
1654968520000|2022-06-11 17:28:40|159.16|157.36|159.18|157.38|159.2|157.4|159.13|157.33|14
1654968530000|2022-06-11 17:28:50|159.17|157.37|158.98|157.18|159.17|157.37|158.96|157.16|17
1654968540000|2022-06-11 17:29:00|158.97|157.17|158.86|157.06|159|157.2|158.86|157.06|15
1654968550000|2022-06-11 17:29:10|158.87|157.07|158.99|157.19|158.99|157.19|158.86|157.06|16
1654968560000|2022-06-11 17:29:20|158.97|157.17|158.99|157.19|158.99|157.19|158.97|157.17|5
1654968570000|2022-06-11 17:29:30|158.98|157.18|158.98|157.18|158.99|157.19|158.96|157.16|8
1654968580000|2022-06-11 17:29:40|158.97|157.17|159.01|157.21|159.02|157.22|158.97|157.17|5
1654968590000|2022-06-11 17:29:50|158.99|157.19|159.01|157.21|159.02|157.22|158.98|157.18|7
1654968600000|2022-06-11 17:30:00|159|157.2|159.03|157.23|159.03|157.23|159|157.2|4
1654968610000|2022-06-11 17:30:10|159.02|157.22|159.03|157.23|159.03|157.23|159.01|157.21|4
1654968620000|2022-06-11 17:30:20|159.04|157.24|159.06|157.26|159.15|157.35|159.01|157.21|13
1654968630000|2022-06-11 17:30:30|159.05|157.25|159.01|157.21|159.05|157.25|159.01|157.21|10
1654968640000|2022-06-11 17:30:40|159.02|157.22|159.01|157.21|159.04|157.24|159|157.2|11
1654968650000|2022-06-11 17:30:50|159.02|157.22|159.01|157.21|159.05|157.25|159|157.2|17
1654968660000|2022-06-11 17:31:00|159.02|157.22|158.86|157.06|159.06|157.26|158.85|157.05|28
1654968670000|2022-06-11 17:31:10|158.88|157.08|158.87|157.07|158.88|157.08|158.87|157.07|8
1654968680000|2022-06-11 17:31:20|158.86|157.06|158.76|156.96|158.86|157.06|158.75|156.95|15
1654968690000|2022-06-11 17:31:30|158.75|156.95|158.57|156.77|158.75|156.95|158.57|156.77|11
1654968700000|2022-06-11 17:31:40|158.56|156.76|158.48|156.68|158.57|156.77|158.47|156.67|10
1654968710000|2022-06-11 17:31:50|158.49|156.69|158.52|156.72|158.59|156.79|158.49|156.69|16
1654968720000|2022-06-11 17:32:00|158.51|156.71|158.3|156.5|158.51|156.71|158.3|156.5|13
1654968730000|2022-06-11 17:32:10|158.28|156.48|158.26|156.46|158.3|156.5|158.24|156.44|18
1654968740000|2022-06-11 17:32:20|158.27|156.47|158.48|156.68|158.52|156.72|158.25|156.45|20
1654968750000|2022-06-11 17:32:30|158.49|156.69|158.57|156.77|158.63|156.83|158.48|156.68|18
1654968760000|2022-06-11 17:32:40|158.56|156.76|158.46|156.66|158.56|156.76|158.46|156.66|5
1654968770000|2022-06-11 17:32:50|158.45|156.65|158.32|156.52|158.45|156.65|158.3|156.5|14
1654968780000|2022-06-11 17:33:00|158.31|156.51|158.51|156.71|158.52|156.72|158.3|156.5|15
1654968790000|2022-06-11 17:33:10|158.49|156.69|158.5|156.7|158.5|156.7|158.43|156.63|13
1654968800000|2022-06-11 17:33:20|158.48|156.68|158.62|156.82|158.65|156.85|158.46|156.66|13
1654968810000|2022-06-11 17:33:30|158.61|156.81|158.6|156.8|158.62|156.82|158.55|156.75|15
1654968820000|2022-06-11 17:33:40|158.61|156.81|158.81|157.01|158.85|157.05|158.6|156.8|17
1654968830000|2022-06-11 17:33:50|158.79|156.99|159.02|157.22|159.02|157.22|158.79|156.99|17
1654968840000|2022-06-11 17:34:00|159|157.2|159|157.2|159.02|157.22|158.98|157.18|12
1654968850000|2022-06-11 17:34:10|159.01|157.21|159.06|157.26|159.06|157.26|158.99|157.19|15
1654968860000|2022-06-11 17:34:20|159.07|157.27|159.15|157.35|159.3|157.5|159.06|157.26|19
1654968870000|2022-06-11 17:34:30|159.14|157.34|159.08|157.28|159.14|157.34|159.07|157.27|16
1654968880000|2022-06-11 17:34:40|159.07|157.27|159.03|157.23|159.09|157.29|159.02|157.22|12
1654968890000|2022-06-11 17:34:50|159.04|157.24|159|157.2|159.04|157.24|158.98|157.18|10
1654968900000|2022-06-11 17:35:00|159.01|157.21|159.01|157.21|159.09|157.29|159|157.2|13
1654968910000|2022-06-11 17:35:10|159.02|157.22|159.02|157.22|159.02|157.22|159.01|157.21|3
1654968920000|2022-06-11 17:35:20|159.04|157.24|159.03|157.23|159.05|157.25|159.02|157.22|6
1654968930000|2022-06-11 17:35:30|159.02|157.22|159.03|157.23|159.1|157.3|159.01|157.21|14
1654968940000|2022-06-11 17:35:40|159.02|157.22|158.98|157.18|159.02|157.22|158.98|157.18|15
1654968950000|2022-06-11 17:35:50|158.97|157.17|158.99|157.19|159.02|157.22|158.96|157.16|11
1654968960000|2022-06-11 17:36:00|158.98|157.18|158.89|157.09|158.98|157.18|158.88|157.08|9
1654968970000|2022-06-11 17:36:10|158.88|157.08|158.9|157.1|158.92|157.12|158.88|157.08|7
1654968980000|2022-06-11 17:36:20|158.91|157.11|158.88|157.08|158.91|157.11|158.88|157.08|6
1654968990000|2022-06-11 17:36:30|158.85|157.05|158.82|157.02|158.85|157.05|158.81|157.01|8
1654969000000|2022-06-11 17:36:40|158.81|157.01|158.77|156.97|158.81|157.01|158.77|156.97|8
1654969010000|2022-06-11 17:36:50|158.78|156.98|158.73|156.93|158.78|156.98|158.73|156.93|7
1654969020000|2022-06-11 17:37:00|158.74|156.94|158.87|157.07|158.87|157.07|158.73|156.93|12
1654969030000|2022-06-11 17:37:10|158.88|157.08|159.03|157.23|159.03|157.23|158.88|157.08|8
1654969040000|2022-06-11 17:37:20|159.04|157.24|159|157.2|159.09|157.29|158.99|157.19|14
1654969050000|2022-06-11 17:37:30|158.98|157.18|158.99|157.19|159|157.2|158.98|157.18|6
1654969060000|2022-06-11 17:37:40|158.98|157.18|159.07|157.27|159.09|157.29|158.98|157.18|10
1654969070000|2022-06-11 17:37:50|159.08|157.28|159.07|157.27|159.09|157.29|159.07|157.27|3
1654969080000|2022-06-11 17:38:00|159.06|157.26|159.06|157.26|159.07|157.27|158.98|157.18|11
1654969090000|2022-06-11 17:38:10|159.05|157.25|159.05|157.25|159.06|157.26|159.05|157.25|5
1654969100000|2022-06-11 17:38:20|159.06|157.26|159.05|157.25|159.06|157.26|159.02|157.22|12
1654969110000|2022-06-11 17:38:30|159.06|157.26|159.06|157.26|159.06|157.26|159.05|157.25|3
1654969120000|2022-06-11 17:38:40|159.04|157.24|159.05|157.25|159.07|157.27|159.04|157.24|10
1654969130000|2022-06-11 17:38:50|159.03|157.23|159.01|157.21|159.03|157.23|159|157.2|12
1654969140000|2022-06-11 17:39:00|159|157.2|159.01|157.21|159.02|157.22|158.98|157.18|10
1654969150000|2022-06-11 17:39:10|159|157.2|158.91|157.11|159|157.2|158.88|157.08|10
1654969160000|2022-06-11 17:39:20|158.9|157.1|158.89|157.09|158.9|157.1|158.82|157.02|9
1654969170000|2022-06-11 17:39:30|158.9|157.1|158.88|157.08|158.91|157.11|158.86|157.06|7
1654969180000|2022-06-11 17:39:40|158.87|157.07|158.99|157.19|158.99|157.19|158.87|157.07|10
1654969190000|2022-06-11 17:39:50|158.98|157.18|159.26|157.46|159.28|157.48|158.98|157.18|11
1654969200000|2022-06-11 17:40:00|159.2|157.4|159.15|157.35|159.21|157.41|159.13|157.33|11
1654969210000|2022-06-11 17:40:10|159.17|157.37|159.25|157.45|159.25|157.45|159.15|157.35|13
1654969220000|2022-06-11 17:40:20|159.26|157.46|159.31|157.51|159.31|157.51|159.25|157.45|9
1654969230000|2022-06-11 17:40:30|159.32|157.52|159.17|157.37|159.32|157.52|159.17|157.37|16
1654969240000|2022-06-11 17:40:40|159.18|157.38|159.17|157.37|159.19|157.39|159.17|157.37|4
1654969250000|2022-06-11 17:40:50|159.18|157.38|159.12|157.32|159.25|157.45|159.11|157.31|16
1654969260000|2022-06-11 17:41:00|159.19|157.39|159.17|157.37|159.19|157.39|159.17|157.37|7
1654969270000|2022-06-11 17:41:10|159.18|157.38|159.15|157.35|159.18|157.38|159.13|157.33|14
1654969280000|2022-06-11 17:41:20|159.16|157.36|159.16|157.36|159.17|157.37|159.15|157.35|13
1654969290000|2022-06-11 17:41:30|159.15|157.35|158.9|157.1|159.15|157.35|158.9|157.1|16
1654969300000|2022-06-11 17:41:40|158.91|157.11|158.95|157.15|158.96|157.16|158.91|157.11|8
1654969310000|2022-06-11 17:41:50|158.9|157.1|158.74|156.94|158.9|157.1|158.71|156.91|17
1654969320000|2022-06-11 17:42:00|158.72|156.92|158.74|156.94|158.8|157|158.67|156.87|18
1654969330000|2022-06-11 17:42:10|158.72|156.92|158.68|156.88|158.72|156.92|158.68|156.88|6
1654969340000|2022-06-11 17:42:20|158.65|156.85|158.49|156.69|158.65|156.85|158.49|156.69|15
1654969350000|2022-06-11 17:42:30|158.5|156.7|158.47|156.67|158.55|156.75|158.47|156.67|7
1654969360000|2022-06-11 17:42:40|158.48|156.68|158.44|156.64|158.48|156.68|158.3|156.5|21
1654969370000|2022-06-11 17:42:50|158.49|156.69|158.5|156.7|158.66|156.86|158.49|156.69|19
1654969380000|2022-06-11 17:43:00|158.51|156.71|158.52|156.72|158.56|156.76|158.48|156.68|13
1654969390000|2022-06-11 17:43:10|158.5|156.7|158.56|156.76|158.56|156.76|158.5|156.7|5
1654969400000|2022-06-11 17:43:20|158.58|156.78|158.49|156.69|158.59|156.79|158.46|156.66|11
1654969410000|2022-06-11 17:43:30|158.5|156.7|158.49|156.69|158.53|156.73|158.49|156.69|10
1654969420000|2022-06-11 17:43:40|158.5|156.7|158.46|156.66|158.5|156.7|158.45|156.65|4
1654969430000|2022-06-11 17:43:50|158.45|156.65|158.42|156.62|158.45|156.65|158.42|156.62|4
1654969440000|2022-06-11 17:44:00|158.41|156.61|158.34|156.54|158.41|156.61|158.33|156.53|5
1654969450000|2022-06-11 17:44:10|158.35|156.55|158.35|156.55|158.35|156.55|158.35|156.55|1
1654969460000|2022-06-11 17:44:20|158.36|156.56|158.35|156.55|158.36|156.56|158.35|156.55|2
1654969470000|2022-06-11 17:44:30|158.34|156.54|158.39|156.59|158.39|156.59|158.33|156.53|6
1654969480000|2022-06-11 17:44:40|158.45|156.65|158.53|156.73|158.53|156.73|158.45|156.65|8
1654969490000|2022-06-11 17:44:50|158.52|156.72|158.42|156.62|158.52|156.72|158.42|156.62|6
1654969500000|2022-06-11 17:45:00|158.43|156.63|158.49|156.69|158.51|156.71|158.41|156.61|9
1654969510000|2022-06-11 17:45:10|158.5|156.7|158.55|156.75|158.56|156.76|158.5|156.7|6
1654969520000|2022-06-11 17:45:20|158.54|156.74|158.53|156.73|158.59|156.79|158.52|156.72|13
1654969530000|2022-06-11 17:45:30|158.52|156.72|158.49|156.69|158.52|156.72|158.49|156.69|4
1654969540000|2022-06-11 17:45:40|158.5|156.7|158.46|156.66|158.52|156.72|158.39|156.59|10
1654969550000|2022-06-11 17:45:50|158.47|156.67|158.45|156.65|158.47|156.67|158.42|156.62|9
1654969560000|2022-06-11 17:46:00|158.44|156.64|158.42|156.62|158.46|156.66|158.41|156.61|14
1654969570000|2022-06-11 17:46:10|158.45|156.65|158.46|156.66|158.47|156.67|158.45|156.65|3
1654969580000|2022-06-11 17:46:20|158.47|156.67|158.43|156.63|158.47|156.67|158.43|156.63|9
1654969590000|2022-06-11 17:46:30|158.44|156.64|158.45|156.65|158.47|156.67|158.44|156.64|5
1654969600000|2022-06-11 17:46:40|158.46|156.66|158.32|156.52|158.47|156.67|158.32|156.52|12
1654969610000|2022-06-11 17:46:50|158.31|156.51|158.31|156.51|158.31|156.51|158.31|156.51|1
1654969620000|2022-06-11 17:47:00|158.29|156.49|158.25|156.45|158.29|156.49|158.25|156.45|4
1654969630000|2022-06-11 17:47:10|158.24|156.44|158.11|156.31|158.24|156.44|158.11|156.31|15
1654969640000|2022-06-11 17:47:20|158.12|156.32|158.01|156.21|158.12|156.32|158.01|156.21|16
1654969650000|2022-06-11 17:47:30|158|156.2|158.17|156.37|158.19|156.39|157.98|156.18|25
1654969660000|2022-06-11 17:47:40|158.19|156.39|158.23|156.43|158.31|156.51|158.19|156.39|10
1654969670000|2022-06-11 17:47:50|158.22|156.42|158.15|156.35|158.24|156.44|158.15|156.35|8
1654969680000|2022-06-11 17:48:00|158.16|156.36|158.23|156.43|158.23|156.43|158.16|156.36|8
1654969690000|2022-06-11 17:48:10|158.22|156.42|158.18|156.38|158.22|156.42|158.18|156.38|7
1654969700000|2022-06-11 17:48:20|158.19|156.39|158.19|156.39|158.19|156.39|158.18|156.38|3
1654969710000|2022-06-11 17:48:30|158.18|156.38|158.18|156.38|158.19|156.39|158.18|156.38|3
1654969720000|2022-06-11 17:48:40|158.17|156.37|158.17|156.37|158.17|156.37|158.15|156.35|6
1654969730000|2022-06-11 17:48:50|158.19|156.39|158.18|156.38|158.19|156.39|158.17|156.37|4
1654969740000|2022-06-11 17:49:00|158.17|156.37|158.16|156.36|158.17|156.37|158.16|156.36|4
1654969750000|2022-06-11 17:49:10|158.15|156.35|158.15|156.35|158.16|156.36|158.15|156.35|5
1654969760000|2022-06-11 17:49:20|158.16|156.36|158.16|156.36|158.17|156.37|158.15|156.35|5
1654969770000|2022-06-11 17:49:30|158.15|156.35|158.17|156.37|158.17|156.37|158.15|156.35|3
1654969780000|2022-06-11 17:49:40|158.16|156.36|158.16|156.36|158.16|156.36|158.16|156.36|1
1654969790000|2022-06-11 17:49:50|158.21|156.41|158.18|156.38|158.21|156.41|158.18|156.38|3
1654969800000|2022-06-11 17:50:00|158.17|156.37|158.12|156.32|158.17|156.37|158.11|156.31|5
1654969830000|2022-06-11 17:50:30|158.13|156.33|158.18|156.38|158.18|156.38|158.1|156.3|7
1654969840000|2022-06-11 17:50:40|158.17|156.37|158.16|156.36|158.17|156.37|158.15|156.35|3
1654969850000|2022-06-11 17:50:50|158.17|156.37|158.25|156.45|158.25|156.45|158.17|156.37|8
1654969860000|2022-06-11 17:51:00|158.27|156.47|158.49|156.69|158.5|156.7|158.27|156.47|12
1654969870000|2022-06-11 17:51:10|158.51|156.71|158.54|156.74|158.58|156.78|158.51|156.71|13
1654969880000|2022-06-11 17:51:20|158.55|156.75|158.48|156.68|158.55|156.75|158.45|156.65|7
1654969890000|2022-06-11 17:51:30|158.47|156.67|158.34|156.54|158.47|156.67|158.34|156.54|8
1654969900000|2022-06-11 17:51:40|158.36|156.56|158.38|156.58|158.39|156.59|158.35|156.55|17
1654969910000|2022-06-11 17:51:50|158.43|156.63|158.52|156.72|158.53|156.73|158.43|156.63|10
1654969920000|2022-06-11 17:52:00|158.49|156.69|158.55|156.75|158.56|156.76|158.47|156.67|11
1654969930000|2022-06-11 17:52:10|158.56|156.76|158.54|156.74|158.57|156.77|158.45|156.65|14
1654969940000|2022-06-11 17:52:20|158.52|156.72|158.39|156.59|158.52|156.72|158.38|156.58|7
1654969950000|2022-06-11 17:52:30|158.38|156.58|158.36|156.56|158.39|156.59|158.32|156.52|12
1654969960000|2022-06-11 17:52:40|158.35|156.55|158.36|156.56|158.37|156.57|158.34|156.54|6
1654969970000|2022-06-11 17:52:50|158.43|156.63|158.45|156.65|158.45|156.65|158.43|156.63|5
1654969980000|2022-06-11 17:53:00|158.46|156.66|158.47|156.67|158.47|156.67|158.46|156.66|2
1654969990000|2022-06-11 17:53:10|158.46|156.66|158.3|156.5|158.46|156.66|158.3|156.5|11
1654970000000|2022-06-11 17:53:20|158.29|156.49|158.21|156.41|158.29|156.49|158.19|156.39|7
1654970010000|2022-06-11 17:53:30|158.2|156.4|158.21|156.41|158.26|156.46|158.19|156.39|9
1654970020000|2022-06-11 17:53:40|158.2|156.4|158.22|156.42|158.22|156.42|158.19|156.39|7
1654970040000|2022-06-11 17:54:00|158.23|156.43|158.25|156.45|158.25|156.45|158.22|156.42|3
1654970050000|2022-06-11 17:54:10|158.26|156.46|158.26|156.46|158.26|156.46|158.25|156.45|3
1654970070000|2022-06-11 17:54:30|158.27|156.47|158.51|156.71|158.51|156.71|158.27|156.47|11
1654970080000|2022-06-11 17:54:40|158.56|156.76|158.64|156.84|158.68|156.88|158.56|156.76|14
1654970090000|2022-06-11 17:54:50|158.65|156.85|158.62|156.82|158.65|156.85|158.55|156.75|11
1654970100000|2022-06-11 17:55:00|158.6|156.8|158.64|156.84|158.64|156.84|158.6|156.8|7
1654970110000|2022-06-11 17:55:10|158.65|156.85|158.84|157.04|158.86|157.06|158.65|156.85|15
1654970120000|2022-06-11 17:55:20|158.82|157.02|158.79|156.99|158.87|157.07|158.79|156.99|13
1654970130000|2022-06-11 17:55:30|158.8|157|158.88|157.08|158.88|157.08|158.8|157|6
1654970140000|2022-06-11 17:55:40|158.89|157.09|159.06|157.26|159.08|157.28|158.89|157.09|12
1654970150000|2022-06-11 17:55:50|159.07|157.27|158.85|157.05|159.07|157.27|158.84|157.04|12
1654970160000|2022-06-11 17:56:00|158.84|157.04|158.85|157.05|158.86|157.06|158.79|156.99|15
1654970170000|2022-06-11 17:56:10|158.86|157.06|158.86|157.06|158.87|157.07|158.85|157.05|7
1654970180000|2022-06-11 17:56:20|158.85|157.05|158.84|157.04|158.86|157.06|158.84|157.04|6
1654970190000|2022-06-11 17:56:30|158.85|157.05|158.86|157.06|158.86|157.06|158.85|157.05|2
1654970200000|2022-06-11 17:56:40|158.87|157.07|158.86|157.06|158.89|157.09|158.85|157.05|8
1654970210000|2022-06-11 17:56:50|158.85|157.05|158.75|156.95|158.86|157.06|158.75|156.95|6
1654970220000|2022-06-11 17:57:00|158.74|156.94|158.77|156.97|158.78|156.98|158.73|156.93|9
1654970230000|2022-06-11 17:57:10|158.76|156.96|158.83|157.03|158.83|157.03|158.76|156.96|5
1654970240000|2022-06-11 17:57:20|158.84|157.04|158.84|157.04|158.86|157.06|158.83|157.03|7
1654970250000|2022-06-11 17:57:30|158.83|157.03|158.83|157.03|158.83|157.03|158.83|157.03|1
1654970260000|2022-06-11 17:57:40|158.85|157.05|158.86|157.06|158.88|157.08|158.85|157.05|6
1654970270000|2022-06-11 17:57:50|158.87|157.07|158.99|157.19|158.99|157.19|158.87|157.07|7
1654970280000|2022-06-11 17:58:00|158.98|157.18|158.97|157.17|159|157.2|158.9|157.1|17
1654970290000|2022-06-11 17:58:10|158.96|157.16|158.96|157.16|158.96|157.16|158.89|157.09|12
1654970300000|2022-06-11 17:58:20|158.97|157.17|158.95|157.15|158.99|157.19|158.94|157.14|12
1654970310000|2022-06-11 17:58:30|158.96|157.16|158.96|157.16|158.97|157.17|158.94|157.14|11
1654970320000|2022-06-11 17:58:40|158.95|157.15|158.96|157.16|158.97|157.17|158.95|157.15|12
1654970330000|2022-06-11 17:58:50|158.95|157.15|159.04|157.24|159.05|157.25|158.95|157.15|14
1654970340000|2022-06-11 17:59:00|159.03|157.23|158.95|157.15|159.03|157.23|158.95|157.15|7
1654970350000|2022-06-11 17:59:10|158.96|157.16|158.86|157.06|159.06|157.26|158.86|157.06|16
1654970360000|2022-06-11 17:59:20|158.87|157.07|158.87|157.07|158.88|157.08|158.85|157.05|9
1654970370000|2022-06-11 17:59:30|158.88|157.08|158.8|157|158.88|157.08|158.8|157|8
1654970380000|2022-06-11 17:59:40|158.82|157.02|158.72|156.92|158.82|157.02|158.68|156.88|11
1654970390000|2022-06-11 17:59:50|158.73|156.93|158.67|156.87|158.76|156.96|158.66|156.86|17
1654970400000|2022-06-11 18:00:00|158.66|156.86|158.61|156.81|158.67|156.87|158.61|156.81|5
1654970410000|2022-06-11 18:00:10|158.62|156.82|158.51|156.71|158.67|156.87|158.51|156.71|15
1654970420000|2022-06-11 18:00:20|158.5|156.7|158.6|156.8|158.68|156.88|158.49|156.69|25
1654970430000|2022-06-11 18:00:30|158.61|156.81|158.67|156.87|158.69|156.89|158.58|156.78|15
1654970440000|2022-06-11 18:00:40|158.65|156.85|158.66|156.86|158.67|156.87|158.65|156.85|4
1654970450000|2022-06-11 18:00:50|158.68|156.88|158.69|156.89|158.69|156.89|158.68|156.88|4
1654970460000|2022-06-11 18:01:00|158.68|156.88|158.58|156.78|158.68|156.88|158.58|156.78|9
1654970470000|2022-06-11 18:01:10|158.59|156.79|158.57|156.77|158.6|156.8|158.56|156.76|12
1654970480000|2022-06-11 18:01:20|158.56|156.76|158.49|156.69|158.57|156.77|158.46|156.66|16
1654970490000|2022-06-11 18:01:30|158.5|156.7|158.46|156.66|158.5|156.7|158.46|156.66|9
1654970500000|2022-06-11 18:01:40|158.47|156.67|158.45|156.65|158.47|156.67|158.45|156.65|7
1654970510000|2022-06-11 18:01:50|158.46|156.66|158.42|156.62|158.47|156.67|158.4|156.6|9
1654970520000|2022-06-11 18:02:00|158.43|156.63|158.51|156.71|158.51|156.71|158.42|156.62|10
1654970530000|2022-06-11 18:02:10|158.52|156.72|158.54|156.74|158.59|156.79|158.52|156.72|17
1654970540000|2022-06-11 18:02:20|158.53|156.73|158.5|156.7|158.61|156.81|158.5|156.7|22
1654970550000|2022-06-11 18:02:30|158.51|156.71|158.54|156.74|158.54|156.74|158.5|156.7|8
1654970560000|2022-06-11 18:02:40|158.52|156.72|158.56|156.76|158.56|156.76|158.52|156.72|5
1654970570000|2022-06-11 18:02:50|158.57|156.77|158.56|156.76|158.57|156.77|158.56|156.76|2
1654970580000|2022-06-11 18:03:00|158.55|156.75|158.57|156.77|158.6|156.8|158.55|156.75|15
1654970590000|2022-06-11 18:03:10|158.58|156.78|158.59|156.79|158.59|156.79|158.57|156.77|4
1654970600000|2022-06-11 18:03:20|158.56|156.76|158.56|156.76|158.58|156.78|158.56|156.76|15
1654970610000|2022-06-11 18:03:30|158.55|156.75|158.48|156.68|158.55|156.75|158.46|156.66|11
1654970620000|2022-06-11 18:03:40|158.47|156.67|158.38|156.58|158.47|156.67|158.38|156.58|7
1654970630000|2022-06-11 18:03:50|158.37|156.57|158.38|156.58|158.38|156.58|158.31|156.51|18
1654970640000|2022-06-11 18:04:00|158.36|156.56|158.33|156.53|158.36|156.56|158.31|156.51|8
1654970650000|2022-06-11 18:04:10|158.34|156.54|158.4|156.6|158.4|156.6|158.34|156.54|5
1654970660000|2022-06-11 18:04:20|158.39|156.59|158.41|156.61|158.41|156.61|158.39|156.59|8
1654970670000|2022-06-11 18:04:30|158.4|156.6|158.4|156.6|158.41|156.61|158.38|156.58|10
1654970680000|2022-06-11 18:04:40|158.41|156.61|158.41|156.61|158.41|156.61|158.4|156.6|3
1654970690000|2022-06-11 18:04:50|158.43|156.63|158.43|156.63|158.43|156.63|158.43|156.63|1
1654970700000|2022-06-11 18:05:00|158.38|156.58|158.4|156.6|158.4|156.6|158.36|156.56|6
1654970710000|2022-06-11 18:05:10|158.41|156.61|158.73|156.93|158.74|156.94|158.4|156.6|19
1654970720000|2022-06-11 18:05:20|158.72|156.92|158.72|156.92|158.74|156.94|158.72|156.92|4
1654970730000|2022-06-11 18:05:30|158.71|156.91|158.73|156.93|158.73|156.93|158.71|156.91|3
1654970740000|2022-06-11 18:05:40|158.75|156.95|158.86|157.06|158.86|157.06|158.75|156.95|6
1654970750000|2022-06-11 18:05:50|158.85|157.05|158.81|157.01|158.85|157.05|158.79|156.99|11
1654970760000|2022-06-11 18:06:00|158.82|157.02|158.91|157.11|158.91|157.11|158.82|157.02|8
1654970770000|2022-06-11 18:06:10|158.9|157.1|158.93|157.13|158.93|157.13|158.9|157.1|3
1654970780000|2022-06-11 18:06:20|158.94|157.14|158.85|157.05|158.95|157.15|158.85|157.05|11
1654970790000|2022-06-11 18:06:30|158.86|157.06|158.89|157.09|158.89|157.09|158.83|157.03|9
1654970800000|2022-06-11 18:06:40|158.9|157.1|158.9|157.1|158.9|157.1|158.9|157.1|1
1654970810000|2022-06-11 18:06:50|158.88|157.08|158.86|157.06|158.88|157.08|158.83|157.03|7
1654970820000|2022-06-11 18:07:00|158.85|157.05|158.9|157.1|158.9|157.1|158.85|157.05|5
1654970830000|2022-06-11 18:07:10|158.91|157.11|158.92|157.12|158.93|157.13|158.9|157.1|10
1654970840000|2022-06-11 18:07:20|158.93|157.13|158.94|157.14|158.99|157.19|158.93|157.13|12
1654970850000|2022-06-11 18:07:30|158.95|157.15|158.94|157.14|158.95|157.15|158.92|157.12|6
1654970860000|2022-06-11 18:07:40|158.93|157.13|158.93|157.13|158.93|157.13|158.93|157.13|1
1654970870000|2022-06-11 18:07:50|158.94|157.14|158.98|157.18|158.98|157.18|158.94|157.14|9
1654970880000|2022-06-11 18:08:00|158.96|157.16|158.92|157.12|158.97|157.17|158.91|157.11|14
1654970890000|2022-06-11 18:08:10|158.93|157.13|158.94|157.14|158.94|157.14|158.93|157.13|2
1654970900000|2022-06-11 18:08:20|158.93|157.13|158.93|157.13|158.93|157.13|158.93|157.13|1
1654970910000|2022-06-11 18:08:30|158.92|157.12|158.93|157.13|158.93|157.13|158.89|157.09|8
1654970920000|2022-06-11 18:08:40|158.92|157.12|158.93|157.13|158.94|157.14|158.92|157.12|8
1654970930000|2022-06-11 18:08:50|158.94|157.14|158.94|157.14|158.94|157.14|158.93|157.13|5
1654970940000|2022-06-11 18:09:00|158.93|157.13|158.99|157.19|159|157.2|158.93|157.13|4
1654970950000|2022-06-11 18:09:10|159|157.2|159.03|157.23|159.04|157.24|159|157.2|11
1654970960000|2022-06-11 18:09:20|159.04|157.24|159.05|157.25|159.05|157.25|159.03|157.23|4
1654970970000|2022-06-11 18:09:30|159.06|157.26|159.07|157.27|159.08|157.28|159.05|157.25|7
1654970980000|2022-06-11 18:09:40|159.08|157.28|159.1|157.3|159.1|157.3|159.07|157.27|9
1654970990000|2022-06-11 18:09:50|159.09|157.29|159.09|157.29|159.09|157.29|159.08|157.28|3
1654971000000|2022-06-11 18:10:00|159.11|157.31|159.12|157.32|159.22|157.42|159.09|157.29|23
1654971010000|2022-06-11 18:10:10|159.13|157.33|159.3|157.5|159.32|157.52|159.13|157.33|9
1654971020000|2022-06-11 18:10:20|159.29|157.49|159.16|157.36|159.29|157.49|159.16|157.36|16
1654971030000|2022-06-11 18:10:30|159.15|157.35|158.96|157.16|159.15|157.35|158.91|157.11|14
1654971040000|2022-06-11 18:10:40|158.95|157.15|158.92|157.12|158.95|157.15|158.91|157.11|14
1654971050000|2022-06-11 18:10:50|158.91|157.11|158.81|157.01|158.91|157.11|158.74|156.94|13
1654971060000|2022-06-11 18:11:00|158.8|157|158.7|156.9|158.8|157|158.69|156.89|16
1654971070000|2022-06-11 18:11:10|158.69|156.89|158.48|156.68|158.69|156.89|158.47|156.67|23
1654971080000|2022-06-11 18:11:20|158.46|156.66|158.58|156.78|158.61|156.81|158.46|156.66|18
1654971090000|2022-06-11 18:11:30|158.6|156.8|158.68|156.88|158.7|156.9|158.59|156.79|11
1654971100000|2022-06-11 18:11:40|158.69|156.89|158.54|156.74|158.7|156.9|158.54|156.74|14
1654971110000|2022-06-11 18:11:50|158.53|156.73|158.54|156.74|158.55|156.75|158.53|156.73|3
1654971120000|2022-06-11 18:12:00|158.55|156.75|158.59|156.79|158.63|156.83|158.55|156.75|14
1654971130000|2022-06-11 18:12:10|158.56|156.76|158.7|156.9|158.7|156.9|158.56|156.76|13
1654971140000|2022-06-11 18:12:20|158.75|156.95|158.68|156.88|158.77|156.97|158.67|156.87|17
1654971150000|2022-06-11 18:12:30|158.67|156.87|158.51|156.71|158.67|156.87|158.51|156.71|10
1654971160000|2022-06-11 18:12:40|158.52|156.72|158.58|156.78|158.59|156.79|158.52|156.72|11
1654971170000|2022-06-11 18:12:50|158.57|156.77|158.68|156.88|158.68|156.88|158.54|156.74|18
1654971180000|2022-06-11 18:13:00|158.67|156.87|158.65|156.85|158.67|156.87|158.6|156.8|9
1654971190000|2022-06-11 18:13:10|158.64|156.84|158.77|156.97|158.77|156.97|158.64|156.84|17
1654971200000|2022-06-11 18:13:20|158.78|156.98|158.78|156.98|158.8|157|158.77|156.97|10
1654971210000|2022-06-11 18:13:30|158.77|156.97|158.76|156.96|158.77|156.97|158.76|156.96|4
1654971220000|2022-06-11 18:13:40|158.73|156.93|158.74|156.94|158.74|156.94|158.73|156.93|2
1654971230000|2022-06-11 18:13:50|158.76|156.96|158.92|157.12|158.94|157.14|158.76|156.96|11
1654971240000|2022-06-11 18:14:00|158.93|157.13|158.88|157.08|158.93|157.13|158.85|157.05|7
1654971250000|2022-06-11 18:14:10|158.86|157.06|158.85|157.05|158.86|157.06|158.84|157.04|4
1654971260000|2022-06-11 18:14:20|158.84|157.04|158.76|156.96|158.84|157.04|158.76|156.96|10
1654971270000|2022-06-11 18:14:30|158.75|156.95|158.75|156.95|158.76|156.96|158.74|156.94|4
1654971280000|2022-06-11 18:14:40|158.74|156.94|158.75|156.95|158.75|156.95|158.73|156.93|4
1654971290000|2022-06-11 18:14:50|158.76|156.96|158.81|157.01|158.81|157.01|158.76|156.96|8
1654971300000|2022-06-11 18:15:00|158.82|157.02|158.65|156.85|158.84|157.04|158.65|156.85|13
1654971310000|2022-06-11 18:15:10|158.66|156.86|158.63|156.83|158.7|156.9|158.63|156.83|9
1654971320000|2022-06-11 18:15:20|158.64|156.84|158.54|156.74|158.64|156.84|158.51|156.71|16
1654971330000|2022-06-11 18:15:30|158.53|156.73|158.53|156.73|158.59|156.79|158.53|156.73|11
1654971340000|2022-06-11 18:15:40|158.52|156.72|158.51|156.71|158.54|156.74|158.51|156.71|8
1654971350000|2022-06-11 18:15:50|158.52|156.72|158.69|156.89|158.7|156.9|158.52|156.72|14
1654971360000|2022-06-11 18:16:00|158.68|156.88|158.72|156.92|158.72|156.92|158.64|156.84|13
1654971370000|2022-06-11 18:16:10|158.77|156.97|158.87|157.07|158.88|157.08|158.77|156.97|13
1654971380000|2022-06-11 18:16:20|158.85|157.05|158.89|157.09|158.89|157.09|158.83|157.03|8
1654971390000|2022-06-11 18:16:30|158.86|157.06|158.84|157.04|158.87|157.07|158.83|157.03|9
1654971400000|2022-06-11 18:16:40|158.87|157.07|158.87|157.07|158.88|157.08|158.87|157.07|3
1654971410000|2022-06-11 18:16:50|158.88|157.08|159.08|157.28|159.08|157.28|158.87|157.07|9
1654971420000|2022-06-11 18:17:00|159.09|157.29|159.16|157.36|159.19|157.39|159.09|157.29|14
1654971430000|2022-06-11 18:17:10|159.15|157.35|159.05|157.25|159.15|157.35|159.05|157.25|16
1654971440000|2022-06-11 18:17:20|159.03|157.23|158.88|157.08|159.03|157.23|158.87|157.07|10
1654971450000|2022-06-11 18:17:30|158.89|157.09|158.97|157.17|159.07|157.27|158.89|157.09|14
1654971460000|2022-06-11 18:17:40|158.98|157.18|158.99|157.19|159.06|157.26|158.98|157.18|9
1654971480000|2022-06-11 18:18:00|158.98|157.18|158.92|157.12|158.98|157.18|158.92|157.12|8
1654971490000|2022-06-11 18:18:10|158.91|157.11|158.79|156.99|158.91|157.11|158.78|156.98|8
1654971500000|2022-06-11 18:18:20|158.78|156.98|158.78|156.98|158.78|156.98|158.75|156.95|10
1654971510000|2022-06-11 18:18:30|158.77|156.97|158.77|156.97|158.78|156.98|158.76|156.96|4
1654971520000|2022-06-11 18:18:40|158.78|156.98|158.8|157|158.85|157.05|158.78|156.98|8
1654971530000|2022-06-11 18:18:50|158.82|157.02|158.82|157.02|158.83|157.03|158.81|157.01|6
1654971540000|2022-06-11 18:19:00|158.83|157.03|158.83|157.03|158.83|157.03|158.83|157.03|1
1654971550000|2022-06-11 18:19:10|158.91|157.11|159.19|157.39|159.19|157.39|158.91|157.11|20
1654971560000|2022-06-11 18:19:20|159.2|157.4|159.14|157.34|159.21|157.41|159.14|157.34|12
1654971570000|2022-06-11 18:19:30|159.16|157.36|159.19|157.39|159.2|157.4|159.16|157.36|11
1654971580000|2022-06-11 18:19:40|159.18|157.38|159.28|157.48|159.29|157.49|159.18|157.38|16
1654971590000|2022-06-11 18:19:50|159.29|157.49|159.36|157.56|159.44|157.64|159.29|157.49|12
1654971600000|2022-06-11 18:20:00|159.35|157.55|159.38|157.58|159.38|157.58|159.26|157.46|23
1654971610000|2022-06-11 18:20:10|159.39|157.59|159.53|157.73|159.53|157.73|159.39|157.59|15
1654971620000|2022-06-11 18:20:20|159.51|157.71|159.5|157.7|159.51|157.71|159.5|157.7|4
1654971630000|2022-06-11 18:20:30|159.49|157.69|159.47|157.67|159.51|157.71|159.47|157.67|6
1654971640000|2022-06-11 18:20:40|159.49|157.69|159.49|157.69|159.49|157.69|159.48|157.68|5
1654971650000|2022-06-11 18:20:50|159.48|157.68|159.49|157.69|159.49|157.69|159.48|157.68|6
1654971660000|2022-06-11 18:21:00|159.48|157.68|159.47|157.67|159.48|157.68|159.47|157.67|2
1654971670000|2022-06-11 18:21:10|159.49|157.69|159.64|157.84|159.72|157.92|159.49|157.69|19
1654971680000|2022-06-11 18:21:20|159.65|157.85|159.6|157.8|159.66|157.86|159.6|157.8|9
1654971690000|2022-06-11 18:21:30|159.59|157.79|159.51|157.71|159.59|157.79|159.51|157.71|9
1654971700000|2022-06-11 18:21:40|159.5|157.7|159.51|157.71|159.52|157.72|159.5|157.7|7
1654971710000|2022-06-11 18:21:50|159.5|157.7|159.42|157.62|159.5|157.7|159.42|157.62|13
1654971720000|2022-06-11 18:22:00|159.43|157.63|159.46|157.66|159.46|157.66|159.43|157.63|7
1654971730000|2022-06-11 18:22:10|159.45|157.65|159.47|157.67|159.47|157.67|159.45|157.65|5
1654971740000|2022-06-11 18:22:20|159.48|157.68|159.48|157.68|159.54|157.74|159.48|157.68|8
1654971750000|2022-06-11 18:22:30|159.49|157.69|159.5|157.7|159.5|157.7|159.48|157.68|6
1654971760000|2022-06-11 18:22:40|159.58|157.78|159.61|157.81|159.61|157.81|159.58|157.78|4
1654971770000|2022-06-11 18:22:50|159.6|157.8|159.61|157.81|159.61|157.81|159.6|157.8|4
1654971780000|2022-06-11 18:23:00|159.6|157.8|159.59|157.79|159.61|157.81|159.56|157.76|11
1654971790000|2022-06-11 18:23:10|159.6|157.8|159.64|157.84|159.69|157.89|159.59|157.79|9
1654971800000|2022-06-11 18:23:20|159.65|157.85|159.6|157.8|159.68|157.88|159.6|157.8|12
1654971810000|2022-06-11 18:23:30|159.59|157.79|159.58|157.78|159.59|157.79|159.56|157.76|5
1654971820000|2022-06-11 18:23:40|159.61|157.81|159.64|157.84|159.64|157.84|159.59|157.79|10
1654971840000|2022-06-11 18:24:00|159.63|157.83|159.61|157.81|159.64|157.84|159.61|157.81|5
1654971850000|2022-06-11 18:24:10|159.54|157.74|159.44|157.64|159.54|157.74|159.44|157.64|4
1654971860000|2022-06-11 18:24:20|159.43|157.63|159.31|157.51|159.43|157.63|159.31|157.51|16
1654971870000|2022-06-11 18:24:30|159.33|157.53|159.33|157.53|159.34|157.54|159.32|157.52|5
1654971880000|2022-06-11 18:24:40|159.31|157.51|159.16|157.36|159.31|157.51|159.12|157.32|14
1654971890000|2022-06-11 18:24:50|159.15|157.35|159.11|157.31|159.15|157.35|159.11|157.31|4
1654971900000|2022-06-11 18:25:00|159.1|157.3|159.14|157.34|159.15|157.35|159.1|157.3|7
1654971910000|2022-06-11 18:25:10|159.13|157.33|158.9|157.1|159.13|157.33|158.9|157.1|9
1654971920000|2022-06-11 18:25:20|158.84|157.04|158.92|157.12|158.98|157.18|158.84|157.04|15
1654971930000|2022-06-11 18:25:30|158.88|157.08|158.98|157.18|158.99|157.19|158.88|157.08|12
1654971940000|2022-06-11 18:25:40|158.97|157.17|158.89|157.09|158.99|157.19|158.89|157.09|10
1654971950000|2022-06-11 18:25:50|158.88|157.08|159.1|157.3|159.11|157.31|158.88|157.08|13
1654971960000|2022-06-11 18:26:00|159.11|157.31|158.89|157.09|159.11|157.31|158.89|157.09|10
1654971970000|2022-06-11 18:26:10|158.9|157.1|158.89|157.09|158.9|157.1|158.89|157.09|2
1654971980000|2022-06-11 18:26:20|158.88|157.08|158.88|157.08|158.9|157.1|158.85|157.05|10
1654971990000|2022-06-11 18:26:30|158.89|157.09|158.92|157.12|158.93|157.13|158.89|157.09|7
1654972000000|2022-06-11 18:26:40|158.91|157.11|158.91|157.11|158.92|157.12|158.91|157.11|3
1654972010000|2022-06-11 18:26:50|158.9|157.1|158.84|157.04|158.9|157.1|158.82|157.02|10
1654972020000|2022-06-11 18:27:00|158.85|157.05|159.01|157.21|159.02|157.22|158.85|157.05|8
1654972030000|2022-06-11 18:27:10|158.99|157.19|158.93|157.13|159|157.2|158.92|157.12|9
1654972040000|2022-06-11 18:27:20|158.92|157.12|158.88|157.08|158.93|157.13|158.85|157.05|10
1654972050000|2022-06-11 18:27:30|158.87|157.07|158.87|157.07|158.89|157.09|158.86|157.06|7
1654972060000|2022-06-11 18:27:40|158.86|157.06|158.86|157.06|158.87|157.07|158.84|157.04|7
1654972070000|2022-06-11 18:27:50|158.87|157.07|158.82|157.02|158.87|157.07|158.82|157.02|12
1654972080000|2022-06-11 18:28:00|158.81|157.01|158.78|156.98|158.81|157.01|158.77|156.97|12
1654972090000|2022-06-11 18:28:10|158.8|157|158.86|157.06|158.88|157.08|158.8|157|9
1654972100000|2022-06-11 18:28:20|158.85|157.05|158.81|157.01|158.85|157.05|158.81|157.01|4
1654972110000|2022-06-11 18:28:30|158.8|157|158.82|157.02|158.82|157.02|158.8|157|3
1654972120000|2022-06-11 18:28:40|158.83|157.03|158.83|157.03|158.84|157.04|158.83|157.03|3
1654972130000|2022-06-11 18:28:50|158.82|157.02|158.8|157|158.82|157.02|158.8|157|3
1654972140000|2022-06-11 18:29:00|158.79|156.99|158.88|157.08|158.88|157.08|158.79|156.99|6
1654972150000|2022-06-11 18:29:10|158.9|157.1|158.89|157.09|158.91|157.11|158.86|157.06|13
1654972160000|2022-06-11 18:29:20|158.88|157.08|158.94|157.14|158.95|157.15|158.88|157.08|6
1654972170000|2022-06-11 18:29:30|158.93|157.13|158.94|157.14|158.94|157.14|158.93|157.13|2
1654972180000|2022-06-11 18:29:40|158.96|157.16|159|157.2|159|157.2|158.95|157.15|8
1654972190000|2022-06-11 18:29:50|159.01|157.21|159.01|157.21|159.02|157.22|159|157.2|7
1654972200000|2022-06-11 18:30:00|159|157.2|159|157.2|159.01|157.21|159|157.2|9
1654972210000|2022-06-11 18:30:10|158.99|157.19|158.96|157.16|158.99|157.19|158.95|157.15|8
1654972220000|2022-06-11 18:30:20|158.95|157.15|158.99|157.19|159|157.2|158.95|157.15|6
1654972230000|2022-06-11 18:30:30|158.98|157.18|159.04|157.24|159.04|157.24|158.84|157.04|16
1654972240000|2022-06-11 18:30:40|159.03|157.23|159.03|157.23|159.08|157.28|159.01|157.21|13
1654972250000|2022-06-11 18:30:50|159.02|157.22|159.02|157.22|159.02|157.22|159.02|157.22|1
1654972260000|2022-06-11 18:31:00|159.01|157.21|159|157.2|159.01|157.21|158.99|157.19|3
1654972270000|2022-06-11 18:31:10|159.01|157.21|159|157.2|159.01|157.21|159|157.2|2
1654972280000|2022-06-11 18:31:20|159.01|157.21|159|157.2|159.04|157.24|159|157.2|8
1654972290000|2022-06-11 18:31:30|159.01|157.21|159.04|157.24|159.05|157.25|159|157.2|8
1654972300000|2022-06-11 18:31:40|159.03|157.23|159.03|157.23|159.04|157.24|159.02|157.22|7
1654972310000|2022-06-11 18:31:50|159.04|157.24|159.02|157.22|159.06|157.26|159.02|157.22|12
1654972320000|2022-06-11 18:32:00|159.03|157.23|159.22|157.42|159.22|157.42|159.02|157.22|10
1654972330000|2022-06-11 18:32:10|159.23|157.43|159.3|157.5|159.3|157.5|159.23|157.43|6
1654972340000|2022-06-11 18:32:20|159.32|157.52|159.45|157.65|159.46|157.66|159.32|157.52|13
1654972350000|2022-06-11 18:32:30|159.46|157.66|159.41|157.61|159.46|157.66|159.37|157.57|18
1654972360000|2022-06-11 18:32:40|159.42|157.62|159.44|157.64|159.47|157.67|159.41|157.61|14
1654972370000|2022-06-11 18:32:50|159.45|157.65|159.53|157.73|159.53|157.73|159.44|157.64|8
1654972380000|2022-06-11 18:33:00|159.54|157.74|159.48|157.68|159.56|157.76|159.48|157.68|13
1654972390000|2022-06-11 18:33:10|159.46|157.66|159.34|157.54|159.46|157.66|159.34|157.54|8
1654972400000|2022-06-11 18:33:20|159.35|157.55|159.44|157.64|159.44|157.64|159.35|157.55|7
1654972410000|2022-06-11 18:33:30|159.45|157.65|159.42|157.62|159.49|157.69|159.41|157.61|14
1654972420000|2022-06-11 18:33:40|159.43|157.63|159.53|157.73|159.53|157.73|159.41|157.61|5
1654972430000|2022-06-11 18:33:50|159.52|157.72|159.54|157.74|159.54|157.74|159.52|157.72|5
1654972440000|2022-06-11 18:34:00|159.53|157.73|159.51|157.71|159.53|157.73|159.51|157.71|3
1654972450000|2022-06-11 18:34:10|159.52|157.72|159.55|157.75|159.55|157.75|159.52|157.72|3
1654972460000|2022-06-11 18:34:20|159.54|157.74|160.4|158.6|160.42|158.62|159.54|157.74|19
1654972470000|2022-06-11 18:34:30|160.42|158.62|160.33|158.53|160.43|158.63|160.17|158.37|19
1654972480000|2022-06-11 18:34:40|160.34|158.54|160.35|158.55|160.37|158.57|160.34|158.54|8
1654972490000|2022-06-11 18:34:50|160.34|158.54|160.39|158.59|160.39|158.59|160.34|158.54|6
1654972500000|2022-06-11 18:35:00|160.38|158.58|160.2|158.4|160.38|158.58|160.16|158.36|15
1654972510000|2022-06-11 18:35:10|160.21|158.41|160.45|158.65|160.45|158.65|160.21|158.41|20
1654972520000|2022-06-11 18:35:20|160.54|158.74|160.49|158.69|160.56|158.76|160.49|158.69|12
1654972530000|2022-06-11 18:35:30|160.51|158.71|160.53|158.73|160.53|158.73|160.51|158.71|3
1654972540000|2022-06-11 18:35:40|160.52|158.72|160.51|158.71|160.53|158.73|160.51|158.71|10
1654972550000|2022-06-11 18:35:50|160.48|158.68|160.49|158.69|160.52|158.72|160.48|158.68|12
1654972560000|2022-06-11 18:36:00|160.48|158.68|160.49|158.69|160.49|158.69|160.48|158.68|2
1654972570000|2022-06-11 18:36:10|160.48|158.68|160.27|158.47|160.48|158.68|160.27|158.47|13
1654972580000|2022-06-11 18:36:20|160.28|158.48|160.24|158.44|160.28|158.48|160.24|158.44|5
1654972590000|2022-06-11 18:36:30|160.23|158.43|160.23|158.43|160.23|158.43|160.2|158.4|8
1654972600000|2022-06-11 18:36:40|160.22|158.42|160.25|158.45|160.25|158.45|160.22|158.42|4
1654972610000|2022-06-11 18:36:50|160.23|158.43|160.15|158.35|160.23|158.43|160.15|158.35|6
1654972620000|2022-06-11 18:37:00|160.14|158.34|160.16|158.36|160.17|158.37|160.14|158.34|5
1654972630000|2022-06-11 18:37:10|160.15|158.35|160.4|158.6|160.4|158.6|160.15|158.35|9
1654972640000|2022-06-11 18:37:20|160.41|158.61|160.41|158.61|160.42|158.62|160.41|158.61|15
1654972650000|2022-06-11 18:37:30|160.42|158.62|160.58|158.78|160.58|158.78|160.42|158.62|12
1654972660000|2022-06-11 18:37:40|160.57|158.77|160.44|158.64|160.57|158.77|160.42|158.62|13
1654972670000|2022-06-11 18:37:50|160.43|158.63|160.53|158.73|160.54|158.74|160.43|158.63|9
1654972680000|2022-06-11 18:38:00|160.52|158.72|160.47|158.67|160.52|158.72|160.47|158.67|6
1654972690000|2022-06-11 18:38:10|160.48|158.68|160.64|158.84|160.64|158.84|160.46|158.66|14
1654972700000|2022-06-11 18:38:20|160.68|158.88|161.06|159.26|161.1|159.3|160.68|158.88|19
1654972710000|2022-06-11 18:38:30|161.23|159.43|161.52|159.72|161.86|160.06|161.23|159.43|31
1654972720000|2022-06-11 18:38:40|161.48|159.68|161.61|159.81|161.71|159.91|161.32|159.52|31
1654972730000|2022-06-11 18:38:50|161.66|159.86|162.54|160.74|162.59|160.79|161.66|159.86|36
1654972740000|2022-06-11 18:39:00|162.63|160.83|162.37|160.57|162.89|161.09|162.35|160.55|28
1654972750000|2022-06-11 18:39:10|162.28|160.48|162.17|160.37|162.29|160.49|161.96|160.16|30
1654972760000|2022-06-11 18:39:20|162.16|160.36|162.26|160.46|162.27|160.47|162.11|160.31|17
1654972770000|2022-06-11 18:39:30|162.25|160.45|162.39|160.59|162.41|160.61|162.19|160.39|20
1654972780000|2022-06-11 18:39:40|162.36|160.56|162.52|160.72|162.71|160.91|162.31|160.51|30
1654972790000|2022-06-11 18:39:50|162.5|160.7|162.21|160.41|162.5|160.7|162.1|160.3|27
1654972800000|2022-06-11 18:40:00|162.22|160.42|162.52|160.72|162.54|160.74|162.18|160.38|26
1654972810000|2022-06-11 18:40:10|162.53|160.73|162.51|160.71|162.53|160.73|162.39|160.59|26
1654972820000|2022-06-11 18:40:20|162.52|160.72|162.54|160.74|162.54|160.74|162.27|160.47|28
1654972830000|2022-06-11 18:40:30|162.55|160.75|162.44|160.64|162.55|160.75|162.44|160.64|16
1654972840000|2022-06-11 18:40:40|162.38|160.58|162.32|160.52|162.38|160.58|162.27|160.47|17
1654972850000|2022-06-11 18:40:50|162.33|160.53|162.32|160.52|162.4|160.6|162.19|160.39|31
1654972860000|2022-06-11 18:41:00|162.34|160.54|162.19|160.39|162.34|160.54|162.11|160.31|27
1654972870000|2022-06-11 18:41:10|162.18|160.38|162.11|160.31|162.18|160.38|162.06|160.26|18
1654972880000|2022-06-11 18:41:20|162.12|160.32|162.12|160.32|162.21|160.41|162.11|160.31|16
1654972890000|2022-06-11 18:41:30|162.11|160.31|162.24|160.44|162.24|160.44|162.09|160.29|20
1654972900000|2022-06-11 18:41:40|162.25|160.45|162.27|160.47|162.27|160.47|162.24|160.44|9
1654972910000|2022-06-11 18:41:50|162.25|160.45|162.17|160.37|162.26|160.46|162.17|160.37|16
1654972920000|2022-06-11 18:42:00|162.15|160.35|162.1|160.3|162.15|160.35|161.98|160.18|25
1654972930000|2022-06-11 18:42:10|162.08|160.28|162.27|160.47|162.28|160.48|162.04|160.24|20
1654972940000|2022-06-11 18:42:20|162.28|160.48|162.36|160.56|162.39|160.59|162.27|160.47|14
1654972950000|2022-06-11 18:42:30|162.37|160.57|162.31|160.51|162.43|160.63|162.31|160.51|21
1654972960000|2022-06-11 18:42:40|162.29|160.49|162.18|160.38|162.29|160.49|162.18|160.38|24
1654972970000|2022-06-11 18:42:50|162.19|160.39|162.26|160.46|162.27|160.47|162.15|160.35|14
1654972980000|2022-06-11 18:43:00|162.25|160.45|162.16|160.36|162.25|160.45|162.16|160.36|15
1654972990000|2022-06-11 18:43:10|162.17|160.37|162.2|160.4|162.22|160.42|162.02|160.22|23
1654973000000|2022-06-11 18:43:20|162.21|160.41|162.18|160.38|162.22|160.42|162.16|160.36|13
1654973010000|2022-06-11 18:43:30|162.17|160.37|162.1|160.3|162.17|160.37|162.04|160.24|16
1654973020000|2022-06-11 18:43:40|162.13|160.33|162.21|160.41|162.21|160.41|162.12|160.32|14
1654973030000|2022-06-11 18:43:50|162.2|160.4|162.24|160.44|162.31|160.51|162.2|160.4|17
1654973040000|2022-06-11 18:44:00|162.27|160.47|162.2|160.4|162.31|160.51|162.11|160.31|20
1654973050000|2022-06-11 18:44:10|162.21|160.41|162.19|160.39|162.29|160.49|162.19|160.39|16
1654973060000|2022-06-11 18:44:20|162.18|160.38|162.09|160.29|162.18|160.38|162.09|160.29|20
1654973070000|2022-06-11 18:44:30|162.05|160.25|161.87|160.07|162.05|160.25|161.82|160.02|18
1654973080000|2022-06-11 18:44:40|161.86|160.06|161.97|160.17|161.98|160.18|161.85|160.05|12
1654973090000|2022-06-11 18:44:50|161.96|160.16|161.93|160.13|161.96|160.16|161.89|160.09|13
1654973100000|2022-06-11 18:45:00|161.92|160.12|161.83|160.03|161.93|160.13|161.77|159.97|20
1654973110000|2022-06-11 18:45:10|161.84|160.04|161.71|159.91|161.84|160.04|161.69|159.89|22
1654973120000|2022-06-11 18:45:20|161.75|159.95|161.72|159.92|161.8|160|161.7|159.9|18
1654973130000|2022-06-11 18:45:30|161.75|159.95|161.6|159.8|161.75|159.95|161.56|159.76|21
1654973140000|2022-06-11 18:45:40|161.57|159.77|161.65|159.85|161.65|159.85|161.52|159.72|11
1654973150000|2022-06-11 18:45:50|161.66|159.86|161.47|159.67|161.66|159.86|161.47|159.67|15
1654973160000|2022-06-11 18:46:00|161.45|159.65|161.33|159.53|161.45|159.65|161.29|159.49|22
1654973170000|2022-06-11 18:46:10|161.31|159.51|161.33|159.53|161.33|159.53|161.22|159.42|19
1654973180000|2022-06-11 18:46:20|161.32|159.52|161.34|159.54|161.34|159.54|161.25|159.45|11
1654973190000|2022-06-11 18:46:30|161.35|159.55|161.39|159.59|161.4|159.6|161.35|159.55|17
1654973200000|2022-06-11 18:46:40|161.38|159.58|161.28|159.48|161.39|159.59|161.27|159.47|16
1654973210000|2022-06-11 18:46:50|161.27|159.47|161.22|159.42|161.28|159.48|161.22|159.42|8
1654973220000|2022-06-11 18:47:00|161.2|159.4|161.16|159.36|161.25|159.45|161.16|159.36|19
1654973230000|2022-06-11 18:47:10|161.13|159.33|161.19|159.39|161.2|159.4|161.13|159.33|16
1654973240000|2022-06-11 18:47:20|161.18|159.38|161.17|159.37|161.19|159.39|161.17|159.37|6
1654973250000|2022-06-11 18:47:30|161.18|159.38|161.19|159.39|161.19|159.39|161.18|159.38|2
1654973260000|2022-06-11 18:47:40|161.18|159.38|161.16|159.36|161.18|159.38|161.16|159.36|6
1654973270000|2022-06-11 18:47:50|161.15|159.35|161.15|159.35|161.15|159.35|161.15|159.35|1
1654973280000|2022-06-11 18:48:00|161.16|159.36|161.19|159.39|161.19|159.39|161.15|159.35|9
1654973290000|2022-06-11 18:48:10|161.21|159.41|161.3|159.5|161.3|159.5|161.21|159.41|10
1654973300000|2022-06-11 18:48:20|161.31|159.51|161.5|159.7|161.51|159.71|161.31|159.51|12
1654973310000|2022-06-11 18:48:30|161.51|159.71|161.49|159.69|161.51|159.71|161.46|159.66|15
1654973320000|2022-06-11 18:48:40|161.48|159.68|161.46|159.66|161.49|159.69|161.44|159.64|14
1654973330000|2022-06-11 18:48:50|161.47|159.67|161.46|159.66|161.48|159.68|161.46|159.66|6
1654973340000|2022-06-11 18:49:00|161.47|159.67|161.48|159.68|161.52|159.72|161.47|159.67|15
1654973350000|2022-06-11 18:49:10|161.49|159.69|161.49|159.69|161.5|159.7|161.48|159.68|4
1654973360000|2022-06-11 18:49:20|161.48|159.68|161.46|159.66|161.49|159.69|161.46|159.66|11
1654973370000|2022-06-11 18:49:30|161.45|159.65|161.51|159.71|161.51|159.71|161.41|159.61|16
1654973380000|2022-06-11 18:49:40|161.5|159.7|161.47|159.67|161.51|159.71|161.47|159.67|18
1654973390000|2022-06-11 18:49:50|161.48|159.68|161.41|159.61|161.48|159.68|161.41|159.61|10
1654973400000|2022-06-11 18:50:00|161.42|159.62|161.35|159.55|161.42|159.62|161.35|159.55|11
1654973410000|2022-06-11 18:50:10|161.36|159.56|161.31|159.51|161.36|159.56|161.31|159.51|14
1654973420000|2022-06-11 18:50:20|161.32|159.52|161.32|159.52|161.32|159.52|161.3|159.5|7
1654973430000|2022-06-11 18:50:30|161.31|159.51|161.29|159.49|161.32|159.52|161.28|159.48|9
1654973440000|2022-06-11 18:50:40|161.28|159.48|161.29|159.49|161.29|159.49|161.26|159.46|6
1654973450000|2022-06-11 18:50:50|161.3|159.5|161.3|159.5|161.33|159.53|161.3|159.5|11
1654973460000|2022-06-11 18:51:00|161.31|159.51|161.33|159.53|161.33|159.53|161.31|159.51|5
1654973470000|2022-06-11 18:51:10|161.32|159.52|161.33|159.53|161.33|159.53|161.31|159.51|4
1654973480000|2022-06-11 18:51:20|161.32|159.52|161.67|159.87|161.73|159.93|161.32|159.52|24
1654973490000|2022-06-11 18:51:30|161.68|159.88|161.69|159.89|161.69|159.89|161.67|159.87|10
1654973500000|2022-06-11 18:51:40|161.7|159.9|161.66|159.86|161.81|160.01|161.63|159.83|18
1654973510000|2022-06-11 18:51:50|161.67|159.87|162.34|160.54|162.54|160.74|161.67|159.87|27
1654973520000|2022-06-11 18:52:00|162.35|160.55|162.4|160.6|162.46|160.66|162.25|160.45|25
1654973530000|2022-06-11 18:52:10|162.42|160.62|162.42|160.62|162.45|160.65|162.4|160.6|12
1654973540000|2022-06-11 18:52:20|162.43|160.63|162.72|160.92|162.81|161.01|162.42|160.62|16
1654973550000|2022-06-11 18:52:30|162.73|160.93|162.81|161.01|162.86|161.06|162.73|160.93|17
1654973560000|2022-06-11 18:52:40|162.82|161.02|162.77|160.97|162.89|161.09|162.77|160.97|19
1654973570000|2022-06-11 18:52:50|162.78|160.98|162.81|161.01|162.94|161.14|162.77|160.97|18
1654973580000|2022-06-11 18:53:00|162.82|161.02|162.76|160.96|162.82|161.02|162.73|160.93|19
1654973590000|2022-06-11 18:53:10|162.72|160.92|162.59|160.79|162.72|160.92|162.53|160.73|18
1654973600000|2022-06-11 18:53:20|162.6|160.8|162.59|160.79|162.6|160.8|162.56|160.76|8
1654973610000|2022-06-11 18:53:30|162.6|160.8|162.8|161|162.8|161|162.59|160.79|21
1654973620000|2022-06-11 18:53:40|162.78|160.98|162.76|160.96|162.78|160.98|162.76|160.96|10
1654973630000|2022-06-11 18:53:50|162.77|160.97|162.78|160.98|162.81|161.01|162.77|160.97|9
1654973640000|2022-06-11 18:54:00|162.79|160.99|162.69|160.89|162.79|160.99|162.59|160.79|21
1654973650000|2022-06-11 18:54:10|162.67|160.87|162.75|160.95|162.76|160.96|162.67|160.87|20
1654973660000|2022-06-11 18:54:20|162.73|160.93|162.69|160.89|162.73|160.93|162.59|160.79|18
1654973670000|2022-06-11 18:54:30|162.68|160.88|162.6|160.8|162.68|160.88|162.6|160.8|11
1654973680000|2022-06-11 18:54:40|162.61|160.81|162.67|160.87|162.67|160.87|162.6|160.8|12
1654973690000|2022-06-11 18:54:50|162.66|160.86|162.65|160.85|162.66|160.86|162.64|160.84|6
1654973700000|2022-06-11 18:55:00|162.64|160.84|162.57|160.77|162.65|160.85|162.56|160.76|18
1654973710000|2022-06-11 18:55:10|162.58|160.78|162.64|160.84|162.65|160.85|162.58|160.78|12
1654973720000|2022-06-11 18:55:20|162.66|160.86|162.62|160.82|162.67|160.87|162.62|160.82|11
1654973730000|2022-06-11 18:55:30|162.61|160.81|162.6|160.8|162.64|160.84|162.59|160.79|13
1654973740000|2022-06-11 18:55:40|162.59|160.79|162.6|160.8|162.61|160.81|162.56|160.76|11
1654973750000|2022-06-11 18:55:50|162.59|160.79|162.56|160.76|162.59|160.79|162.55|160.75|14
1654973760000|2022-06-11 18:56:00|162.55|160.75|162.39|160.59|162.55|160.75|162.39|160.59|7
1654973770000|2022-06-11 18:56:10|162.38|160.58|161.46|159.66|162.38|160.58|161.45|159.65|17
1654973780000|2022-06-11 18:56:20|161.48|159.68|161.74|159.94|161.94|160.14|161.48|159.68|19
1654973790000|2022-06-11 18:56:30|161.73|159.93|161.89|160.09|161.89|160.09|161.73|159.93|18
1654973800000|2022-06-11 18:56:40|161.87|160.07|161.77|159.97|161.87|160.07|161.74|159.94|17
1654973810000|2022-06-11 18:56:50|161.76|159.96|161.75|159.95|161.76|159.96|161.73|159.93|14
1654973820000|2022-06-11 18:57:00|161.79|159.99|161.74|159.94|161.81|160.01|161.74|159.94|19
1654973830000|2022-06-11 18:57:10|161.76|159.96|161.92|160.12|161.94|160.14|161.76|159.96|21
1654973840000|2022-06-11 18:57:20|161.87|160.07|161.79|159.99|161.87|160.07|161.74|159.94|14
1654973850000|2022-06-11 18:57:30|161.78|159.98|161.69|159.89|161.78|159.98|161.66|159.86|15
1654973860000|2022-06-11 18:57:40|161.68|159.88|161.68|159.88|161.68|159.88|161.68|159.88|1
1654973870000|2022-06-11 18:57:50|161.69|159.89|161.67|159.87|161.71|159.91|161.67|159.87|12
1654973880000|2022-06-11 18:58:00|161.68|159.88|161.71|159.91|161.73|159.93|161.64|159.84|13
1654973890000|2022-06-11 18:58:10|161.7|159.9|161.71|159.91|161.71|159.91|161.7|159.9|4
1654973900000|2022-06-11 18:58:20|161.8|160|161.69|159.89|161.85|160.05|161.69|159.89|15
1654973910000|2022-06-11 18:58:30|161.7|159.9|161.7|159.9|161.79|159.99|161.67|159.87|14
1654973920000|2022-06-11 18:58:40|161.69|159.89|161.66|159.86|161.7|159.9|161.65|159.85|8
1654973930000|2022-06-11 18:58:50|161.65|159.85|161.75|159.95|161.79|159.99|161.64|159.84|19
1654973940000|2022-06-11 18:59:00|161.74|159.94|161.74|159.94|161.75|159.95|161.73|159.93|5
1654973950000|2022-06-11 18:59:10|161.75|159.95|161.7|159.9|161.75|159.95|161.7|159.9|12
1654973960000|2022-06-11 18:59:20|161.71|159.91|161.69|159.89|161.71|159.91|161.69|159.89|3
1654973970000|2022-06-11 18:59:30|161.68|159.88|161.56|159.76|161.68|159.88|161.56|159.76|6
1654973980000|2022-06-11 18:59:40|161.55|159.75|161.56|159.76|161.56|159.76|161.55|159.75|6
1654973990000|2022-06-11 18:59:50|161.57|159.77|161.65|159.85|161.66|159.86|161.57|159.77|13
1654974000000|2022-06-11 19:00:00|161.67|159.87|161.64|159.84|161.67|159.87|161.59|159.79|16
1654974010000|2022-06-11 19:00:10|161.63|159.83|161.63|159.83|161.64|159.84|161.63|159.83|11
1654974020000|2022-06-11 19:00:20|161.64|159.84|161.57|159.77|161.65|159.85|161.57|159.77|13
1654974030000|2022-06-11 19:00:30|161.54|159.74|161.56|159.76|161.57|159.77|161.54|159.74|5
1654974040000|2022-06-11 19:00:40|161.57|159.77|161.49|159.69|161.58|159.78|161.47|159.67|11
1654974050000|2022-06-11 19:00:50|161.48|159.68|161.52|159.72|161.52|159.72|161.46|159.66|12
1654974060000|2022-06-11 19:01:00|161.51|159.71|161.39|159.59|161.58|159.78|161.39|159.59|17
1654974070000|2022-06-11 19:01:10|161.4|159.6|161.43|159.63|161.47|159.67|161.32|159.52|18
1654974080000|2022-06-11 19:01:20|161.42|159.62|161.75|159.95|161.75|159.95|161.39|159.59|17
1654974090000|2022-06-11 19:01:30|161.76|159.96|161.75|159.95|161.76|159.96|161.74|159.94|7
1654974100000|2022-06-11 19:01:40|161.78|159.98|161.8|160|161.81|160.01|161.74|159.94|12
1654974110000|2022-06-11 19:01:50|161.81|160.01|161.95|160.15|161.97|160.17|161.81|160.01|7
1654974120000|2022-06-11 19:02:00|161.96|160.16|161.96|160.16|161.97|160.17|161.95|160.15|5
1654974140000|2022-06-11 19:02:20|161.97|160.17|162.16|160.36|162.16|160.36|161.97|160.17|16
1654974150000|2022-06-11 19:02:30|162.14|160.34|162.06|160.26|162.14|160.34|162.02|160.22|13
1654974160000|2022-06-11 19:02:40|162.05|160.25|162.09|160.29|162.12|160.32|162.04|160.24|13
1654974170000|2022-06-11 19:02:50|162.11|160.31|162.3|160.5|162.3|160.5|162.11|160.31|10
1654974180000|2022-06-11 19:03:00|162.28|160.48|162.29|160.49|162.29|160.49|162.28|160.48|4
1654974190000|2022-06-11 19:03:10|162.28|160.48|162.14|160.34|162.29|160.49|162.08|160.28|16
1654974200000|2022-06-11 19:03:20|162.15|160.35|162.15|160.35|162.16|160.36|162.14|160.34|6
1654974210000|2022-06-11 19:03:30|162.14|160.34|162.08|160.28|162.15|160.35|162.08|160.28|14
1654974220000|2022-06-11 19:03:40|162.06|160.26|162.11|160.31|162.11|160.31|162.06|160.26|8
1654974230000|2022-06-11 19:03:50|162.1|160.3|162.09|160.29|162.11|160.31|162.07|160.27|7
1654974240000|2022-06-11 19:04:00|162.08|160.28|161.98|160.18|162.08|160.28|161.98|160.18|6
1654974250000|2022-06-11 19:04:10|161.97|160.17|162.07|160.27|162.07|160.27|161.97|160.17|10
1654974260000|2022-06-11 19:04:20|162.06|160.26|161.98|160.18|162.06|160.26|161.97|160.17|5
1654974270000|2022-06-11 19:04:30|161.97|160.17|161.92|160.12|161.98|160.18|161.9|160.1|11
1654974280000|2022-06-11 19:04:40|161.91|160.11|161.9|160.1|161.93|160.13|161.9|160.1|4
1654974290000|2022-06-11 19:04:50|161.89|160.09|161.9|160.1|161.92|160.12|161.88|160.08|8
1654974300000|2022-06-11 19:05:00|161.89|160.09|161.86|160.06|161.89|160.09|161.85|160.05|5
1654974310000|2022-06-11 19:05:10|161.85|160.05|161.9|160.1|161.94|160.14|161.84|160.04|12
1654974320000|2022-06-11 19:05:20|161.89|160.09|161.81|160.01|161.89|160.09|161.81|160.01|11
1654974330000|2022-06-11 19:05:30|161.8|160|161.81|160.01|161.81|160.01|161.8|160|4
1654974340000|2022-06-11 19:05:40|161.8|160|161.79|159.99|161.81|160.01|161.78|159.98|5
1654974350000|2022-06-11 19:05:50|161.82|160.02|161.85|160.05|161.88|160.08|161.81|160.01|11
1654974360000|2022-06-11 19:06:00|161.86|160.06|161.85|160.05|161.87|160.07|161.85|160.05|8
1654974370000|2022-06-11 19:06:10|161.86|160.06|161.88|160.08|161.91|160.11|161.86|160.06|9
1654974380000|2022-06-11 19:06:20|161.87|160.07|161.84|160.04|161.87|160.07|161.84|160.04|6
1654974390000|2022-06-11 19:06:30|161.81|160.01|161.81|160.01|161.83|160.03|161.79|159.99|8
1654974400000|2022-06-11 19:06:40|161.82|160.02|162.07|160.27|162.07|160.27|161.82|160.02|16
1654974410000|2022-06-11 19:06:50|162.1|160.3|162.07|160.27|162.11|160.31|162.04|160.24|9
1654974420000|2022-06-11 19:07:00|162.09|160.29|162.28|160.48|162.28|160.48|162.09|160.29|10
1654974430000|2022-06-11 19:07:10|162.29|160.49|162.63|160.83|162.63|160.83|162.29|160.49|23
1654974440000|2022-06-11 19:07:20|162.67|160.87|162.91|161.11|163|161.2|162.66|160.86|25
1654974450000|2022-06-11 19:07:30|162.9|161.1|162.75|160.95|162.91|161.11|162.75|160.95|18
1654974460000|2022-06-11 19:07:40|162.73|160.93|162.67|160.87|162.73|160.93|162.67|160.87|13
1654974470000|2022-06-11 19:07:50|162.7|160.9|162.88|161.08|162.91|161.11|162.7|160.9|11
1654974480000|2022-06-11 19:08:00|162.89|161.09|162.8|161|162.89|161.09|162.78|160.98|13
1654974490000|2022-06-11 19:08:10|162.81|161.01|162.83|161.03|162.87|161.07|162.81|161.01|12
1654974500000|2022-06-11 19:08:20|162.84|161.04|162.93|161.13|162.93|161.13|162.83|161.03|19
1654974510000|2022-06-11 19:08:30|162.94|161.14|162.95|161.15|163|161.2|162.94|161.14|9
1654974520000|2022-06-11 19:08:40|162.94|161.14|162.81|161.01|162.94|161.14|162.8|161|7
1654974530000|2022-06-11 19:08:50|162.82|161.02|162.67|160.87|162.82|161.02|162.66|160.86|6
1654974540000|2022-06-11 19:09:00|162.69|160.89|162.56|160.76|162.74|160.94|162.55|160.75|16
1654974550000|2022-06-11 19:09:10|162.55|160.75|162.62|160.82|162.67|160.87|162.55|160.75|15
1654974560000|2022-06-11 19:09:20|162.61|160.81|162.49|160.69|162.62|160.82|162.48|160.68|14
1654974570000|2022-06-11 19:09:30|162.43|160.63|162.31|160.51|162.43|160.63|162.3|160.5|7
1654974580000|2022-06-11 19:09:40|162.37|160.57|162.43|160.63|162.43|160.63|162.37|160.57|3
1654974590000|2022-06-11 19:09:50|162.42|160.62|162.45|160.65|162.46|160.66|162.38|160.58|11
1654974600000|2022-06-11 19:10:00|162.43|160.63|162.58|160.78|162.58|160.78|162.43|160.63|17
1654974610000|2022-06-11 19:10:10|162.57|160.77|162.53|160.73|162.57|160.77|162.53|160.73|11
1654974620000|2022-06-11 19:10:20|162.54|160.74|162.54|160.74|162.59|160.79|162.53|160.73|16
1654974630000|2022-06-11 19:10:30|162.53|160.73|162.52|160.72|162.53|160.73|162.51|160.71|6
1654974640000|2022-06-11 19:10:40|162.51|160.71|162.51|160.71|162.52|160.72|162.48|160.68|13
1654974650000|2022-06-11 19:10:50|162.52|160.72|162.47|160.67|162.53|160.73|162.47|160.67|7
1654974660000|2022-06-11 19:11:00|162.48|160.68|162.5|160.7|162.51|160.71|162.48|160.68|7
1654974670000|2022-06-11 19:11:10|162.55|160.75|162.58|160.78|162.58|160.78|162.55|160.75|4
1654974680000|2022-06-11 19:11:20|162.55|160.75|162.56|160.76|162.56|160.76|162.55|160.75|4
1654974690000|2022-06-11 19:11:30|162.58|160.78|162.54|160.74|162.59|160.79|162.53|160.73|6
1654974700000|2022-06-11 19:11:40|162.55|160.75|162.49|160.69|162.55|160.75|162.45|160.65|14
1654974710000|2022-06-11 19:11:50|162.48|160.68|162.5|160.7|162.5|160.7|162.45|160.65|7
1654974720000|2022-06-11 19:12:00|162.51|160.71|162.38|160.58|162.59|160.79|162.36|160.56|14
1654974730000|2022-06-11 19:12:10|162.37|160.57|162.35|160.55|162.43|160.63|162.34|160.54|15
1654974740000|2022-06-11 19:12:20|162.34|160.54|162.35|160.55|162.35|160.55|162.29|160.49|10
1654974750000|2022-06-11 19:12:30|162.36|160.56|162.37|160.57|162.44|160.64|162.35|160.55|11
1654974760000|2022-06-11 19:12:40|162.41|160.61|162.37|160.57|162.48|160.68|162.37|160.57|22
1654974770000|2022-06-11 19:12:50|162.36|160.56|162.18|160.38|162.36|160.56|162.15|160.35|16
1654974780000|2022-06-11 19:13:00|162.2|160.4|162.21|160.41|162.23|160.43|162.19|160.39|15
1654974790000|2022-06-11 19:13:10|162.22|160.42|162.25|160.45|162.29|160.49|162.22|160.42|12
1654974800000|2022-06-11 19:13:20|162.24|160.44|162.31|160.51|162.31|160.51|162.22|160.42|13
1654974810000|2022-06-11 19:13:30|162.3|160.5|162.15|160.35|162.3|160.5|162.15|160.35|8
1654974820000|2022-06-11 19:13:40|162.16|160.36|162.13|160.33|162.16|160.36|162.09|160.29|13
1654974830000|2022-06-11 19:13:50|162.14|160.34|162.17|160.37|162.17|160.37|162.13|160.33|7
1654974840000|2022-06-11 19:14:00|162.18|160.38|162.2|160.4|162.21|160.41|162.18|160.38|7
1654974850000|2022-06-11 19:14:10|162.19|160.39|162.18|160.38|162.19|160.39|162.15|160.35|8
1654974860000|2022-06-11 19:14:20|162.17|160.37|162.27|160.47|162.27|160.47|162.17|160.37|8
1654974870000|2022-06-11 19:14:30|162.26|160.46|162.25|160.45|162.26|160.46|162.22|160.42|7
1654974880000|2022-06-11 19:14:40|162.24|160.44|162.22|160.42|162.24|160.44|162.18|160.38|12
1654974890000|2022-06-11 19:14:50|162.21|160.41|162.22|160.42|162.22|160.42|162.18|160.38|6
1654974900000|2022-06-11 19:15:00|162.21|160.41|162.29|160.49|162.35|160.55|162.19|160.39|22
1654974910000|2022-06-11 19:15:10|162.3|160.5|162.27|160.47|162.4|160.6|162.27|160.47|21
1654974920000|2022-06-11 19:15:20|162.29|160.49|162.25|160.45|162.3|160.5|162.25|160.45|12
1654974930000|2022-06-11 19:15:30|162.26|160.46|162.21|160.41|162.28|160.48|162.21|160.41|6
1654974940000|2022-06-11 19:15:40|162.19|160.39|162.13|160.33|162.19|160.39|162.11|160.31|8
1654974950000|2022-06-11 19:15:50|162.15|160.35|162.16|160.36|162.16|160.36|162.14|160.34|8
1654974960000|2022-06-11 19:16:00|162.15|160.35|161.85|160.05|162.15|160.35|161.83|160.03|17
1654974970000|2022-06-11 19:16:10|161.84|160.04|161.76|159.96|161.84|160.04|161.74|159.94|21
1654974980000|2022-06-11 19:16:20|161.77|159.97|161.76|159.96|161.81|160.01|161.71|159.91|15
1654974990000|2022-06-11 19:16:30|161.75|159.95|161.76|159.96|161.76|159.96|161.73|159.93|10
1654975000000|2022-06-11 19:16:40|161.75|159.95|161.8|160|161.8|160|161.71|159.91|8
1654975010000|2022-06-11 19:16:50|161.79|159.99|161.96|160.16|161.97|160.17|161.78|159.98|16
1654975020000|2022-06-11 19:17:00|161.97|160.17|161.88|160.08|161.97|160.17|161.88|160.08|7
1654975030000|2022-06-11 19:17:10|161.86|160.06|161.81|160.01|161.86|160.06|161.77|159.97|12
1654975040000|2022-06-11 19:17:20|161.8|160|161.77|159.97|161.81|160.01|161.77|159.97|6
1654975050000|2022-06-11 19:17:30|161.78|159.98|161.73|159.93|161.78|159.98|161.73|159.93|5
1654975060000|2022-06-11 19:17:40|161.7|159.9|161.68|159.88|161.7|159.9|161.68|159.88|7
1654975070000|2022-06-11 19:17:50|161.69|159.89|161.68|159.88|161.69|159.89|161.68|159.88|2
1654975080000|2022-06-11 19:18:00|161.67|159.87|161.58|159.78|161.67|159.87|161.57|159.77|7
1654975090000|2022-06-11 19:18:10|161.57|159.77|161.69|159.89|161.71|159.91|161.57|159.77|12
1654975100000|2022-06-11 19:18:20|161.7|159.9|161.91|160.11|161.91|160.11|161.7|159.9|20
1654975110000|2022-06-11 19:18:30|161.93|160.13|161.92|160.12|161.93|160.13|161.9|160.1|13
1654975120000|2022-06-11 19:18:40|161.89|160.09|161.78|159.98|161.89|160.09|161.78|159.98|11
1654975130000|2022-06-11 19:18:50|161.77|159.97|161.76|159.96|161.79|159.99|161.75|159.95|8
1654975140000|2022-06-11 19:19:00|161.77|159.97|161.75|159.95|161.78|159.98|161.72|159.92|19
1654975150000|2022-06-11 19:19:10|161.76|159.96|161.78|159.98|161.8|160|161.76|159.96|10
1654975160000|2022-06-11 19:19:20|161.77|159.97|161.78|159.98|161.78|159.98|161.77|159.97|2
1654975170000|2022-06-11 19:19:30|161.77|159.97|161.78|159.98|161.78|159.98|161.77|159.97|4
1654975180000|2022-06-11 19:19:40|161.77|159.97|161.73|159.93|161.77|159.97|161.73|159.93|6
1654975190000|2022-06-11 19:19:50|161.74|159.94|161.72|159.92|161.76|159.96|161.69|159.89|13
1654975200000|2022-06-11 19:20:00|161.7|159.9|161.69|159.89|161.77|159.97|161.67|159.87|11
1654975220000|2022-06-11 19:20:20|161.68|159.88|161.68|159.88|161.69|159.89|161.65|159.85|9
1654975230000|2022-06-11 19:20:30|161.7|159.9|161.68|159.88|161.7|159.9|161.68|159.88|5
1654975240000|2022-06-11 19:20:40|161.67|159.87|161.61|159.81|161.67|159.87|161.61|159.81|11
1654975250000|2022-06-11 19:20:50|161.59|159.79|161.6|159.8|161.6|159.8|161.59|159.79|6
1654975260000|2022-06-11 19:21:00|161.59|159.79|161.63|159.83|161.64|159.84|161.55|159.75|14
1654975270000|2022-06-11 19:21:10|161.67|159.87|161.68|159.88|161.69|159.89|161.66|159.86|11
1654975280000|2022-06-11 19:21:20|161.69|159.89|161.61|159.81|161.71|159.91|161.6|159.8|12
1654975290000|2022-06-11 19:21:30|161.62|159.82|161.59|159.79|161.66|159.86|161.58|159.78|12
1654975310000|2022-06-11 19:21:50|161.58|159.78|161.58|159.78|161.6|159.8|161.56|159.76|8
1654975320000|2022-06-11 19:22:00|161.57|159.77|161.57|159.77|161.57|159.77|161.5|159.7|7
1654975330000|2022-06-11 19:22:10|161.58|159.78|161.57|159.77|161.58|159.78|161.57|159.77|4
1654975340000|2022-06-11 19:22:20|161.58|159.78|161.59|159.79|161.59|159.79|161.57|159.77|8
1654975350000|2022-06-11 19:22:30|161.58|159.78|161.58|159.78|161.59|159.79|161.58|159.78|3
1654975360000|2022-06-11 19:22:40|161.59|159.79|161.52|159.72|161.59|159.79|161.51|159.71|12
1654975370000|2022-06-11 19:22:50|161.51|159.71|161.49|159.69|161.52|159.72|161.49|159.69|9
1654975380000|2022-06-11 19:23:00|161.48|159.68|161.53|159.73|161.55|159.75|161.48|159.68|11
1654975390000|2022-06-11 19:23:10|161.52|159.72|161.5|159.7|161.52|159.72|161.49|159.69|5
1654975400000|2022-06-11 19:23:20|161.51|159.71|161.5|159.7|161.51|159.71|161.5|159.7|2
1654975410000|2022-06-11 19:23:30|161.49|159.69|161.5|159.7|161.5|159.7|161.49|159.69|2
1654975420000|2022-06-11 19:23:40|161.49|159.69|160.86|159.06|161.49|159.69|160.86|159.06|24
1654975430000|2022-06-11 19:23:50|160.87|159.07|161.14|159.34|161.2|159.4|160.86|159.06|19
1654975440000|2022-06-11 19:24:00|161.11|159.31|161.16|159.36|161.19|159.39|161.11|159.31|17
1654975450000|2022-06-11 19:24:10|161.19|159.39|161.23|159.43|161.23|159.43|161.19|159.39|11
1654975460000|2022-06-11 19:24:20|161.22|159.42|161.31|159.51|161.32|159.52|161.22|159.42|10
1654975470000|2022-06-11 19:24:30|161.32|159.52|161.16|159.36|161.41|159.61|161.16|159.36|24
1654975480000|2022-06-11 19:24:40|161.18|159.38|161.29|159.49|161.29|159.49|161.18|159.38|9
1654975490000|2022-06-11 19:24:50|161.3|159.5|161.28|159.48|161.39|159.59|161.27|159.47|15
1654975500000|2022-06-11 19:25:00|161.27|159.47|161.25|159.45|161.27|159.47|161.24|159.44|4
1654975510000|2022-06-11 19:25:10|161.26|159.46|161.31|159.51|161.31|159.51|161.25|159.45|5
1654975520000|2022-06-11 19:25:20|161.29|159.49|161.27|159.47|161.29|159.49|161.27|159.47|3
1654975530000|2022-06-11 19:25:30|161.28|159.48|161.26|159.46|161.3|159.5|161.24|159.44|7
1654975540000|2022-06-11 19:25:40|161.27|159.47|161.26|159.46|161.27|159.47|161.26|159.46|4
1654975550000|2022-06-11 19:25:50|161.27|159.47|161.26|159.46|161.27|159.47|161.24|159.44|12
1654975560000|2022-06-11 19:26:00|161.25|159.45|161.2|159.4|161.25|159.45|161.13|159.33|15
1654975570000|2022-06-11 19:26:10|161.19|159.39|161.14|159.34|161.19|159.39|161.13|159.33|4
1654975580000|2022-06-11 19:26:20|161.1|159.3|161.11|159.31|161.12|159.32|161.1|159.3|3
1654975590000|2022-06-11 19:26:30|161.12|159.32|161.07|159.27|161.12|159.32|161.07|159.27|6
1654975600000|2022-06-11 19:26:40|161.08|159.28|161.09|159.29|161.1|159.3|161.02|159.22|7
1654975610000|2022-06-11 19:26:50|161.1|159.3|161.07|159.27|161.11|159.31|161.07|159.27|9
1654975620000|2022-06-11 19:27:00|161.06|159.26|161.05|159.25|161.06|159.26|160.99|159.19|15
1654975630000|2022-06-11 19:27:10|161.06|159.26|161.07|159.27|161.08|159.28|161.06|159.26|4
1654975640000|2022-06-11 19:27:20|161.06|159.26|161.09|159.29|161.09|159.29|161.06|159.26|4
1654975650000|2022-06-11 19:27:30|161.13|159.33|161.08|159.28|161.18|159.38|161.08|159.28|7
1654975660000|2022-06-11 19:27:40|161.05|159.25|161.08|159.28|161.08|159.28|161.02|159.22|7
1654975670000|2022-06-11 19:27:50|161.06|159.26|161.06|159.26|161.06|159.26|161.06|159.26|1
1654975680000|2022-06-11 19:28:00|161.03|159.23|161.04|159.24|161.05|159.25|161|159.2|14
1654975690000|2022-06-11 19:28:10|161.03|159.23|161.01|159.21|161.04|159.24|161|159.2|8
1654975700000|2022-06-11 19:28:20|161.02|159.22|161.13|159.33|161.16|159.36|161.02|159.22|15
1654975710000|2022-06-11 19:28:30|161.14|159.34|161.12|159.32|161.15|159.35|161.11|159.31|8
1654975720000|2022-06-11 19:28:40|161.13|159.33|161.12|159.32|161.15|159.35|161.12|159.32|10
1654975730000|2022-06-11 19:28:50|161.11|159.31|160.84|159.04|161.11|159.31|160.82|159.02|16
1654975740000|2022-06-11 19:29:00|160.86|159.06|160.98|159.18|160.99|159.19|160.86|159.06|12
1654975750000|2022-06-11 19:29:10|160.99|159.19|160.98|159.18|160.99|159.19|160.98|159.18|10
1654975760000|2022-06-11 19:29:20|160.99|159.19|161.09|159.29|161.09|159.29|160.99|159.19|11
1654975770000|2022-06-11 19:29:30|161.07|159.27|161.05|159.25|161.07|159.27|161.03|159.23|6
1654975780000|2022-06-11 19:29:40|161.04|159.24|160.96|159.16|161.04|159.24|160.96|159.16|5
1654975790000|2022-06-11 19:29:50|160.95|159.15|160.96|159.16|160.97|159.17|160.95|159.15|4
1654975800000|2022-06-11 19:30:00|160.95|159.15|160.86|159.06|160.95|159.15|160.82|159.02|9
1654975810000|2022-06-11 19:30:10|160.87|159.07|160.9|159.1|161.01|159.21|160.87|159.07|15
1654975820000|2022-06-11 19:30:20|160.89|159.09|160.99|159.19|161.01|159.21|160.89|159.09|6
1654975830000|2022-06-11 19:30:30|161.01|159.21|161.3|159.5|161.3|159.5|161.01|159.21|10
1654975840000|2022-06-11 19:30:40|161.32|159.52|161.21|159.41|161.32|159.52|161.16|159.36|15
1654975850000|2022-06-11 19:30:50|161.2|159.4|161.18|159.38|161.2|159.4|161.12|159.32|9
1654975860000|2022-06-11 19:31:00|161.19|159.39|161.09|159.29|161.19|159.39|161.09|159.29|13
1654975870000|2022-06-11 19:31:10|161.07|159.27|161|159.2|161.07|159.27|161|159.2|7
1654975880000|2022-06-11 19:31:20|161.01|159.21|161|159.2|161.02|159.22|161|159.2|8
1654975890000|2022-06-11 19:31:30|161.01|159.21|161.07|159.27|161.07|159.27|161.01|159.21|4
1654975900000|2022-06-11 19:31:40|161.08|159.28|161.07|159.27|161.08|159.28|161.07|159.27|2
1654975920000|2022-06-11 19:32:00|161.08|159.28|161.14|159.34|161.16|159.36|161.08|159.28|7
1654975930000|2022-06-11 19:32:10|161.15|159.35|161.13|159.33|161.15|159.35|161.13|159.33|5
1654975940000|2022-06-11 19:32:20|161.14|159.34|161.11|159.31|161.14|159.34|161.11|159.31|6
1654975950000|2022-06-11 19:32:30|161.1|159.3|161.08|159.28|161.1|159.3|161.08|159.28|2
1654975960000|2022-06-11 19:32:40|161.07|159.27|161.09|159.29|161.09|159.29|161.07|159.27|3
1654975970000|2022-06-11 19:32:50|161.1|159.3|161.11|159.31|161.12|159.32|161.09|159.29|7
1654975980000|2022-06-11 19:33:00|161.1|159.3|161.25|159.45|161.25|159.45|161.09|159.29|10
1654975990000|2022-06-11 19:33:10|161.24|159.44|161.22|159.42|161.24|159.44|161.21|159.41|4
1654976000000|2022-06-11 19:33:20|161.21|159.41|161.2|159.4|161.21|159.41|161.2|159.4|4
1654976010000|2022-06-11 19:33:30|161.21|159.41|161.21|159.41|161.21|159.41|161.21|159.41|1
1654976020000|2022-06-11 19:33:40|161.22|159.42|161.22|159.42|161.22|159.42|161.22|159.42|1
1654976030000|2022-06-11 19:33:50|161.21|159.41|161.21|159.41|161.21|159.41|161.21|159.41|1
1654976040000|2022-06-11 19:34:00|161.2|159.4|161.17|159.37|161.2|159.4|161.16|159.36|5
1654976050000|2022-06-11 19:34:10|161.18|159.38|161.17|159.37|161.18|159.38|161.17|159.37|2
1654976060000|2022-06-11 19:34:20|161.16|159.36|161.08|159.28|161.16|159.36|161.07|159.27|14
1654976070000|2022-06-11 19:34:30|161.1|159.3|161.17|159.37|161.18|159.38|161.08|159.28|9
1654976080000|2022-06-11 19:34:40|161.16|159.36|161.1|159.3|161.18|159.38|161.1|159.3|7
1654976090000|2022-06-11 19:34:50|161.06|159.26|161.06|159.26|161.07|159.27|161.04|159.24|8
1654976100000|2022-06-11 19:35:00|161.07|159.27|161.19|159.39|161.2|159.4|161.07|159.27|11
1654976110000|2022-06-11 19:35:10|161.2|159.4|161.08|159.28|161.2|159.4|161.07|159.27|10
1654976120000|2022-06-11 19:35:20|161.06|159.26|160.94|159.14|161.06|159.26|160.94|159.14|8
1654976130000|2022-06-11 19:35:30|160.93|159.13|160.83|159.03|160.93|159.13|160.83|159.03|15
1654976140000|2022-06-11 19:35:40|160.8|159|160.68|158.88|160.8|159|160.67|158.87|10
1654976150000|2022-06-11 19:35:50|160.69|158.89|160.78|158.98|160.79|158.99|160.66|158.86|11
1654976160000|2022-06-11 19:36:00|160.77|158.97|160.55|158.75|160.78|158.98|160.55|158.75|24
1654976170000|2022-06-11 19:36:10|160.54|158.74|160.54|158.74|160.57|158.77|160.53|158.73|11
1654976180000|2022-06-11 19:36:20|160.55|158.75|160.7|158.9|160.72|158.92|160.55|158.75|10
1654976190000|2022-06-11 19:36:30|160.69|158.89|160.76|158.96|160.76|158.96|160.69|158.89|6
1654976200000|2022-06-11 19:36:40|160.77|158.97|160.94|159.14|160.94|159.14|160.77|158.97|11
1654976210000|2022-06-11 19:36:50|160.93|159.13|160.89|159.09|160.93|159.13|160.89|159.09|4
1654976220000|2022-06-11 19:37:00|160.88|159.08|160.86|159.06|160.88|159.08|160.86|159.06|3
1654976230000|2022-06-11 19:37:10|160.87|159.07|160.93|159.13|160.96|159.16|160.87|159.07|13
1654976240000|2022-06-11 19:37:20|160.94|159.14|160.8|159|160.96|159.16|160.8|159|10
1654976250000|2022-06-11 19:37:30|160.79|158.99|160.79|158.99|160.79|158.99|160.79|158.99|1
1654976270000|2022-06-11 19:37:50|160.78|158.98|160.63|158.83|160.78|158.98|160.57|158.77|6
1654976280000|2022-06-11 19:38:00|160.62|158.82|160.62|158.82|160.62|158.82|160.62|158.82|1
1654976300000|2022-06-11 19:38:20|160.61|158.81|160.69|158.89|160.69|158.89|160.56|158.76|8
1654976310000|2022-06-11 19:38:30|160.68|158.88|160.71|158.91|160.71|158.91|160.67|158.87|6
1654976330000|2022-06-11 19:38:50|160.72|158.92|160.56|158.76|160.72|158.92|160.56|158.76|7
1654976340000|2022-06-11 19:39:00|160.54|158.74|160.6|158.8|160.6|158.8|160.54|158.74|5
1654976350000|2022-06-11 19:39:10|160.61|158.81|160.54|158.74|160.62|158.82|160.54|158.74|10
1654976360000|2022-06-11 19:39:20|160.55|158.75|160.51|158.71|160.57|158.77|160.51|158.71|10
1654976370000|2022-06-11 19:39:30|160.52|158.72|160.54|158.74|160.57|158.77|160.51|158.71|12
1654976380000|2022-06-11 19:39:40|160.53|158.73|160.56|158.76|160.56|158.76|160.53|158.73|7
1654976390000|2022-06-11 19:39:50|160.55|158.75|160.58|158.78|160.6|158.8|160.55|158.75|12
1654976410000|2022-06-11 19:40:10|160.56|158.76|160.56|158.76|160.56|158.76|160.54|158.74|7
1654976420000|2022-06-11 19:40:20|160.55|158.75|160.55|158.75|160.55|158.75|160.55|158.75|1
1654976430000|2022-06-11 19:40:30|160.56|158.76|160.54|158.74|160.56|158.76|160.53|158.73|5
1654976440000|2022-06-11 19:40:40|160.55|158.75|160.55|158.75|160.55|158.75|160.55|158.75|1
1654976450000|2022-06-11 19:40:50|160.54|158.74|160.55|158.75|160.56|158.76|160.54|158.74|4
1654976460000|2022-06-11 19:41:00|160.54|158.74|160.54|158.74|160.54|158.74|160.54|158.74|1
1654976470000|2022-06-11 19:41:10|160.51|158.71|160.46|158.66|160.51|158.71|160.46|158.66|3
1654976480000|2022-06-11 19:41:20|160.43|158.63|160.5|158.7|160.51|158.71|160.39|158.59|11
1654976490000|2022-06-11 19:41:30|160.48|158.68|160.49|158.69|160.49|158.69|160.48|158.68|2
1654976510000|2022-06-11 19:41:50|160.48|158.68|160.37|158.57|160.48|158.68|160.37|158.57|6
1654976520000|2022-06-11 19:42:00|160.36|158.56|160.37|158.57|160.38|158.58|160.35|158.55|9
1654976530000|2022-06-11 19:42:10|160.38|158.58|160.47|158.67|160.47|158.67|160.38|158.58|5
1654976540000|2022-06-11 19:42:20|160.45|158.65|160.59|158.79|160.59|158.79|160.42|158.62|11
1654976550000|2022-06-11 19:42:30|160.8|159|160.88|159.08|160.88|159.08|160.8|159|14
1654976560000|2022-06-11 19:42:40|160.9|159.1|161.09|159.29|161.09|159.29|160.88|159.08|21
1654976570000|2022-06-11 19:42:50|161.08|159.28|161.09|159.29|161.09|159.29|161.07|159.27|5
1654976580000|2022-06-11 19:43:00|161.08|159.28|161.01|159.21|161.08|159.28|160.99|159.19|7
1654976590000|2022-06-11 19:43:10|161.02|159.22|161.03|159.23|161.03|159.23|161.02|159.22|2
1654976600000|2022-06-11 19:43:20|161.02|159.22|161.02|159.22|161.02|159.22|161.02|159.22|1
1654976610000|2022-06-11 19:43:30|161.05|159.25|160.88|159.08|161.06|159.26|160.85|159.05|10
1654976620000|2022-06-11 19:43:40|160.9|159.1|160.88|159.08|160.91|159.11|160.87|159.07|6
1654976630000|2022-06-11 19:43:50|160.87|159.07|160.87|159.07|160.89|159.09|160.87|159.07|4
1654976640000|2022-06-11 19:44:00|160.86|159.06|160.91|159.11|160.91|159.11|160.86|159.06|7
1654976650000|2022-06-11 19:44:10|160.9|159.1|160.78|158.98|160.9|159.1|160.76|158.96|8
1654976660000|2022-06-11 19:44:20|160.77|158.97|160.7|158.9|160.77|158.97|160.7|158.9|7
1654976670000|2022-06-11 19:44:30|160.71|158.91|160.71|158.91|160.73|158.93|160.71|158.91|4
1654976680000|2022-06-11 19:44:40|160.72|158.92|160.78|158.98|160.83|159.03|160.72|158.92|5
1654976690000|2022-06-11 19:44:50|160.77|158.97|160.72|158.92|160.77|158.97|160.72|158.92|6
1654976700000|2022-06-11 19:45:00|160.71|158.91|160.57|158.77|160.73|158.93|160.57|158.77|11
1654976710000|2022-06-11 19:45:10|160.58|158.78|160.75|158.95|160.75|158.95|160.58|158.78|17
1654976720000|2022-06-11 19:45:20|160.74|158.94|160.76|158.96|160.76|158.96|160.7|158.9|5
1654976730000|2022-06-11 19:45:30|160.75|158.95|160.75|158.95|160.76|158.96|160.75|158.95|3
1654976740000|2022-06-11 19:45:40|160.76|158.96|160.75|158.95|160.76|158.96|160.75|158.95|4
1654976750000|2022-06-11 19:45:50|160.76|158.96|160.72|158.92|160.76|158.96|160.72|158.92|2
1654976760000|2022-06-11 19:46:00|160.7|158.9|160.6|158.8|160.7|158.9|160.6|158.8|5
1654976770000|2022-06-11 19:46:10|160.59|158.79|160.66|158.86|160.68|158.88|160.59|158.79|8
1654976780000|2022-06-11 19:46:20|160.67|158.87|160.64|158.84|160.67|158.87|160.63|158.83|3
1654976790000|2022-06-11 19:46:30|160.63|158.83|160.63|158.83|160.63|158.83|160.61|158.81|5
1654976800000|2022-06-11 19:46:40|160.62|158.82|160.62|158.82|160.62|158.82|160.62|158.82|1
1654976810000|2022-06-11 19:46:50|160.61|158.81|160.49|158.69|160.61|158.81|160.49|158.69|5
1654976820000|2022-06-11 19:47:00|160.43|158.63|160.45|158.65|160.55|158.75|160.41|158.61|16
1654976830000|2022-06-11 19:47:10|160.42|158.62|160.43|158.63|160.43|158.63|160.4|158.6|5
1654976840000|2022-06-11 19:47:20|160.41|158.61|160.37|158.57|160.41|158.61|160.36|158.56|12
1654976850000|2022-06-11 19:47:30|160.35|158.55|160.45|158.65|160.45|158.65|160.35|158.55|8
1654976860000|2022-06-11 19:47:40|160.46|158.66|160.49|158.69|160.56|158.76|160.46|158.66|11
1654976870000|2022-06-11 19:47:50|160.5|158.7|160.51|158.71|160.51|158.71|160.5|158.7|2
1654976880000|2022-06-11 19:48:00|160.49|158.69|160.57|158.77|160.57|158.77|160.49|158.69|9
1654976890000|2022-06-11 19:48:10|160.58|158.78|160.74|158.94|160.74|158.94|160.56|158.76|6
1654976900000|2022-06-11 19:48:20|160.77|158.97|160.7|158.9|160.79|158.99|160.7|158.9|12
1654976910000|2022-06-11 19:48:30|160.68|158.88|160.62|158.82|160.71|158.91|160.62|158.82|13
1654976920000|2022-06-11 19:48:40|160.63|158.83|160.66|158.86|160.66|158.86|160.62|158.82|7
1654976940000|2022-06-11 19:49:00|160.65|158.85|160.69|158.89|160.69|158.89|160.65|158.85|4
1654976950000|2022-06-11 19:49:10|160.72|158.92|160.78|158.98|160.78|158.98|160.72|158.92|4
1654976960000|2022-06-11 19:49:20|160.77|158.97|160.79|158.99|160.8|159|160.77|158.97|8
1654976970000|2022-06-11 19:49:30|160.78|158.98|160.77|158.97|160.78|158.98|160.77|158.97|2
1654976980000|2022-06-11 19:49:40|160.79|158.99|160.79|158.99|160.79|158.99|160.79|158.99|1
1654976990000|2022-06-11 19:49:50|160.8|159|160.8|159|160.81|159.01|160.8|159|3
1654977000000|2022-06-11 19:50:00|160.79|158.99|160.78|158.98|160.79|158.99|160.77|158.97|5
1654977010000|2022-06-11 19:50:10|160.79|158.99|160.76|158.96|160.79|158.99|160.73|158.93|8
1654977020000|2022-06-11 19:50:20|160.75|158.95|160.68|158.88|160.75|158.95|160.68|158.88|9
1654977030000|2022-06-11 19:50:30|160.69|158.89|160.69|158.89|160.69|158.89|160.69|158.89|1
1654977040000|2022-06-11 19:50:40|160.7|158.9|160.7|158.9|160.7|158.9|160.7|158.9|1
1654977050000|2022-06-11 19:50:50|160.69|158.89|160.69|158.89|160.69|158.89|160.68|158.88|3
1654977060000|2022-06-11 19:51:00|160.68|158.88|160.53|158.73|160.68|158.88|160.52|158.72|14
1654977070000|2022-06-11 19:51:10|160.54|158.74|160.56|158.76|160.57|158.77|160.54|158.74|3
1654977080000|2022-06-11 19:51:20|160.55|158.75|160.35|158.55|160.55|158.75|160.33|158.53|19
1654977090000|2022-06-11 19:51:30|160.36|158.56|160.47|158.67|160.48|158.68|160.36|158.56|15
1654977100000|2022-06-11 19:51:40|160.46|158.66|160.47|158.67|160.47|158.67|160.45|158.65|8
1654977110000|2022-06-11 19:51:50|160.45|158.65|160.46|158.66|160.46|158.66|160.45|158.65|4
1654977120000|2022-06-11 19:52:00|160.47|158.67|160.47|158.67|160.48|158.68|160.47|158.67|3
1654977130000|2022-06-11 19:52:10|160.49|158.69|160.64|158.84|160.65|158.85|160.49|158.69|9
1654977140000|2022-06-11 19:52:20|160.63|158.83|160.63|158.83|160.64|158.84|160.58|158.78|13
1654977150000|2022-06-11 19:52:30|160.62|158.82|160.56|158.76|160.62|158.82|160.56|158.76|8
1654977160000|2022-06-11 19:52:40|160.57|158.77|160.59|158.79|160.59|158.79|160.56|158.76|5
1654977170000|2022-06-11 19:52:50|160.58|158.78|160.21|158.41|160.58|158.78|160.1|158.3|23
1654977180000|2022-06-11 19:53:00|160.2|158.4|160.23|158.43|160.26|158.46|160.18|158.38|21
1654977190000|2022-06-11 19:53:10|160.22|158.42|160.13|158.33|160.22|158.42|160.13|158.33|9
1654977200000|2022-06-11 19:53:20|160.12|158.32|160.06|158.26|160.13|158.33|160.02|158.22|20
1654977210000|2022-06-11 19:53:30|160.05|158.25|160.03|158.23|160.05|158.25|160.03|158.23|5
1654977220000|2022-06-11 19:53:40|160.04|158.24|160.16|158.36|160.2|158.4|160.03|158.23|16
1654977230000|2022-06-11 19:53:50|160.14|158.34|160.07|158.27|160.14|158.34|160.04|158.24|10
1654977240000|2022-06-11 19:54:00|160.08|158.28|160.12|158.32|160.15|158.35|160.07|158.27|9
1654977250000|2022-06-11 19:54:10|160.13|158.33|160.06|158.26|160.13|158.33|160.06|158.26|8
1654977260000|2022-06-11 19:54:20|160.07|158.27|160.07|158.27|160.07|158.27|160.06|158.26|3
1654977270000|2022-06-11 19:54:30|160.06|158.26|160.03|158.23|160.06|158.26|160.03|158.23|6
1654977280000|2022-06-11 19:54:40|160.04|158.24|160.15|158.35|160.15|158.35|160.04|158.24|13
1654977290000|2022-06-11 19:54:50|160.14|158.34|160.11|158.31|160.15|158.35|160.11|158.31|5
1654977300000|2022-06-11 19:55:00|160.1|158.3|160|158.2|160.1|158.3|159.99|158.19|13
1654977310000|2022-06-11 19:55:10|160.01|158.21|159.99|158.19|160.02|158.22|159.99|158.19|7
1654977320000|2022-06-11 19:55:20|160|158.2|159.97|158.17|160|158.2|159.97|158.17|6
1654977330000|2022-06-11 19:55:30|159.96|158.16|159.91|158.11|159.96|158.16|159.89|158.09|9
1654977340000|2022-06-11 19:55:40|159.89|158.09|159.89|158.09|159.91|158.11|159.89|158.09|7
1654977350000|2022-06-11 19:55:50|159.91|158.11|159.96|158.16|159.96|158.16|159.9|158.1|6
1654977360000|2022-06-11 19:56:00|159.95|158.15|159.89|158.09|159.95|158.15|159.89|158.09|7
1654977370000|2022-06-11 19:56:10|159.9|158.1|159.89|158.09|159.9|158.1|159.89|158.09|2
1654977380000|2022-06-11 19:56:20|159.9|158.1|160.01|158.21|160.02|158.22|159.9|158.1|13
1654977390000|2022-06-11 19:56:30|160.02|158.22|160.01|158.21|160.02|158.22|160.01|158.21|2
1654977400000|2022-06-11 19:56:40|160|158.2|159.91|158.11|160|158.2|159.9|158.1|8
1654977410000|2022-06-11 19:56:50|159.92|158.12|159.92|158.12|159.92|158.12|159.92|158.12|1
1654977420000|2022-06-11 19:57:00|159.93|158.13|159.93|158.13|159.95|158.15|159.93|158.13|5
1654977430000|2022-06-11 19:57:10|159.94|158.14|159.95|158.15|159.95|158.15|159.93|158.13|14
1654977440000|2022-06-11 19:57:20|159.96|158.16|159.96|158.16|159.96|158.16|159.94|158.14|9
1654977450000|2022-06-11 19:57:30|159.94|158.14|159.93|158.13|159.96|158.16|159.91|158.11|14
1654977460000|2022-06-11 19:57:40|159.83|158.03|159.82|158.02|159.83|158.03|159.72|157.92|12
1654977470000|2022-06-11 19:57:50|159.83|158.03|159.86|158.06|159.86|158.06|159.81|158.01|10
1654977480000|2022-06-11 19:58:00|159.87|158.07|159.8|158|159.87|158.07|159.79|157.99|16
1654977490000|2022-06-11 19:58:10|159.79|157.99|159.76|157.96|159.79|157.99|159.76|157.96|7
1654977500000|2022-06-11 19:58:20|159.77|157.97|159.74|157.94|159.77|157.97|159.72|157.92|10
1654977510000|2022-06-11 19:58:30|159.73|157.93|159.72|157.92|159.75|157.95|159.72|157.92|10
1654977520000|2022-06-11 19:58:40|159.71|157.91|159.53|157.73|159.71|157.91|159.48|157.68|13
1654977530000|2022-06-11 19:58:50|159.52|157.72|159.47|157.67|159.53|157.73|159.46|157.66|13
1654977540000|2022-06-11 19:59:00|159.48|157.68|159.55|157.75|159.55|157.75|159.48|157.68|13
1654977550000|2022-06-11 19:59:10|159.56|157.76|159.53|157.73|159.58|157.78|159.53|157.73|11
1654977560000|2022-06-11 19:59:20|159.54|157.74|159.63|157.83|159.68|157.88|159.54|157.74|9
1654977570000|2022-06-11 19:59:30|159.64|157.84|159.57|157.77|159.68|157.88|159.57|157.77|11
1654977580000|2022-06-11 19:59:40|159.58|157.78|159.53|157.73|159.58|157.78|159.53|157.73|10
1654977590000|2022-06-11 19:59:50|159.56|157.76|159.54|157.74|159.66|157.86|159.53|157.73|15
1654977600000|2022-06-11 20:00:00|159.53|157.73|159.54|157.74|159.61|157.81|159.53|157.73|13
1654977610000|2022-06-11 20:00:10|159.53|157.73|159.58|157.78|159.59|157.79|159.51|157.71|14
1654977620000|2022-06-11 20:00:20|159.57|157.77|159.4|157.6|159.59|157.79|159.39|157.59|13
1654977630000|2022-06-11 20:00:30|159.43|157.63|159.25|157.45|159.46|157.66|159.25|157.45|12
1654977640000|2022-06-11 20:00:40|159.24|157.44|159.25|157.45|159.26|157.46|159.23|157.43|10
1654977650000|2022-06-11 20:00:50|159.24|157.44|159.33|157.53|159.33|157.53|159.23|157.43|10
1654977660000|2022-06-11 20:01:00|159.3|157.5|159.25|157.45|159.3|157.5|159.25|157.45|3
1654977670000|2022-06-11 20:01:10|159.27|157.47|159.32|157.52|159.36|157.56|159.27|157.47|12
1654977680000|2022-06-11 20:01:20|159.3|157.5|159.33|157.53|159.34|157.54|159.29|157.49|9
1654977690000|2022-06-11 20:01:30|159.34|157.54|159.33|157.53|159.36|157.56|159.33|157.53|5
1654977700000|2022-06-11 20:01:40|159.32|157.52|159.34|157.54|159.34|157.54|159.32|157.52|3
1654977710000|2022-06-11 20:01:50|159.33|157.53|159.36|157.56|159.36|157.56|159.33|157.53|3
1654977720000|2022-06-11 20:02:00|159.37|157.57|159.36|157.56|159.37|157.57|159.36|157.56|2
1654977730000|2022-06-11 20:02:10|159.37|157.57|159.69|157.89|159.69|157.89|159.37|157.57|13
1654977740000|2022-06-11 20:02:20|159.67|157.87|159.68|157.88|159.69|157.89|159.67|157.87|7
1654977750000|2022-06-11 20:02:30|159.69|157.89|159.53|157.73|159.7|157.9|159.53|157.73|14
1654977760000|2022-06-11 20:02:40|159.52|157.72|159.5|157.7|159.55|157.75|159.5|157.7|19
1654977770000|2022-06-11 20:02:50|159.51|157.71|159.53|157.73|159.53|157.73|159.48|157.68|7
1654977780000|2022-06-11 20:03:00|159.55|157.75|159.44|157.64|159.55|157.75|159.4|157.6|15
1654977790000|2022-06-11 20:03:10|159.43|157.63|159.45|157.65|159.47|157.67|159.43|157.63|11
1654977800000|2022-06-11 20:03:20|159.44|157.64|159.5|157.7|159.5|157.7|159.44|157.64|6
1654977810000|2022-06-11 20:03:30|159.49|157.69|159.49|157.69|159.5|157.7|159.48|157.68|5
1654977820000|2022-06-11 20:03:40|159.44|157.64|159.57|157.77|159.57|157.77|159.44|157.64|6
1654977830000|2022-06-11 20:03:50|159.61|157.81|159.53|157.73|159.67|157.87|159.53|157.73|14
1654977840000|2022-06-11 20:04:00|159.52|157.72|159.46|157.66|159.52|157.72|159.44|157.64|9
1654977850000|2022-06-11 20:04:10|159.45|157.65|159.46|157.66|159.47|157.67|159.44|157.64|12
1654977860000|2022-06-11 20:04:20|159.45|157.65|159.46|157.66|159.49|157.69|159.44|157.64|10
1654977870000|2022-06-11 20:04:30|159.45|157.65|159.44|157.64|159.45|157.65|159.43|157.63|3
1654977880000|2022-06-11 20:04:40|159.45|157.65|159.48|157.68|159.48|157.68|159.45|157.65|6
1654977890000|2022-06-11 20:04:50|159.49|157.69|159.5|157.7|159.5|157.7|159.49|157.69|2
1654977900000|2022-06-11 20:05:00|159.49|157.69|159.46|157.66|159.5|157.7|159.45|157.65|10
1654977910000|2022-06-11 20:05:10|159.48|157.68|159.51|157.71|159.51|157.71|159.48|157.68|6
1654977920000|2022-06-11 20:05:20|159.52|157.72|159.43|157.63|159.52|157.72|159.42|157.62|10
1654977930000|2022-06-11 20:05:30|159.45|157.65|159.48|157.68|159.48|157.68|159.45|157.65|3
1654977940000|2022-06-11 20:05:40|159.49|157.69|159.45|157.65|159.49|157.69|159.44|157.64|7
1654977950000|2022-06-11 20:05:50|159.46|157.66|159.37|157.57|159.48|157.68|159.36|157.56|9
1654977960000|2022-06-11 20:06:00|159.36|157.56|159.36|157.56|159.37|157.57|159.35|157.55|8
1654977970000|2022-06-11 20:06:10|159.35|157.55|159.37|157.57|159.37|157.57|159.35|157.55|5
1654977980000|2022-06-11 20:06:20|159.36|157.56|159.37|157.57|159.41|157.61|159.36|157.56|6
1654977990000|2022-06-11 20:06:30|159.38|157.58|159.36|157.56|159.38|157.58|159.34|157.54|7
1654978000000|2022-06-11 20:06:40|159.35|157.55|159.34|157.54|159.36|157.56|159.34|157.54|9
1654978010000|2022-06-11 20:06:50|159.35|157.55|159.35|157.55|159.36|157.56|159.34|157.54|5
1654978020000|2022-06-11 20:07:00|159.34|157.54|159.43|157.63|159.44|157.64|159.34|157.54|9
1654978030000|2022-06-11 20:07:10|159.44|157.64|159.5|157.7|159.5|157.7|159.44|157.64|6
1654978040000|2022-06-11 20:07:20|159.49|157.69|159.49|157.69|159.49|157.69|159.49|157.69|1
1654978050000|2022-06-11 20:07:30|159.48|157.68|159.47|157.67|159.48|157.68|159.47|157.67|2
1654978060000|2022-06-11 20:07:40|159.48|157.68|159.44|157.64|159.49|157.69|159.44|157.64|10
1654978070000|2022-06-11 20:07:50|159.39|157.59|159.35|157.55|159.39|157.59|159.35|157.55|7
1654978080000|2022-06-11 20:08:00|159.36|157.56|159.35|157.55|159.37|157.57|159.35|157.55|4
1654978090000|2022-06-11 20:08:10|159.36|157.56|159.41|157.61|159.41|157.61|159.36|157.56|13
1654978100000|2022-06-11 20:08:20|159.39|157.59|159.39|157.59|159.4|157.6|159.38|157.58|12
1654978110000|2022-06-11 20:08:30|159.38|157.58|159.38|157.58|159.4|157.6|159.38|157.58|11
1654978120000|2022-06-11 20:08:40|159.39|157.59|159.39|157.59|159.39|157.59|159.38|157.58|7
1654978130000|2022-06-11 20:08:50|159.38|157.58|159.4|157.6|159.4|157.6|159.38|157.58|3
1654978140000|2022-06-11 20:09:00|159.37|157.57|159.37|157.57|159.37|157.57|159.36|157.56|5
1654978150000|2022-06-11 20:09:10|159.38|157.58|159.42|157.62|159.45|157.65|159.37|157.57|10
1654978160000|2022-06-11 20:09:20|159.43|157.63|159.42|157.62|159.43|157.63|159.41|157.61|10
1654978170000|2022-06-11 20:09:30|159.43|157.63|159.39|157.59|159.43|157.63|159.35|157.55|11
1654978180000|2022-06-11 20:09:40|159.38|157.58|159.41|157.61|159.42|157.62|159.38|157.58|9
1654978190000|2022-06-11 20:09:50|159.4|157.6|159.37|157.57|159.4|157.6|159.36|157.56|5
1654978200000|2022-06-11 20:10:00|159.38|157.58|159.32|157.52|159.38|157.58|159.32|157.52|8
1654978210000|2022-06-11 20:10:10|159.33|157.53|159.15|157.35|159.34|157.54|159.14|157.34|16
1654978220000|2022-06-11 20:10:20|159.17|157.37|159.13|157.33|159.21|157.41|159.13|157.33|20
1654978230000|2022-06-11 20:10:30|159.14|157.34|159.14|157.34|159.2|157.4|159.14|157.34|12
1654978240000|2022-06-11 20:10:40|159.12|157.32|158.91|157.11|159.12|157.32|158.9|157.1|14
1654978250000|2022-06-11 20:10:50|158.89|157.09|158.58|156.78|158.9|157.1|158.57|156.77|27
1654978260000|2022-06-11 20:11:00|158.57|156.77|158.93|157.13|158.93|157.13|158.57|156.77|18
1654978270000|2022-06-11 20:11:10|158.95|157.15|158.78|156.98|158.98|157.18|158.78|156.98|18
1654978280000|2022-06-11 20:11:20|158.77|156.97|158.68|156.88|158.81|157.01|158.67|156.87|9
1654978290000|2022-06-11 20:11:30|158.67|156.87|158.58|156.78|158.67|156.87|158.58|156.78|9
1654978300000|2022-06-11 20:11:40|158.66|156.86|158.68|156.88|158.68|156.88|158.62|156.82|11
1654978310000|2022-06-11 20:11:50|158.72|156.92|158.87|157.07|158.87|157.07|158.72|156.92|12
1654978320000|2022-06-11 20:12:00|158.91|157.11|158.9|157.1|158.92|157.12|158.81|157.01|21
1654978330000|2022-06-11 20:12:10|158.89|157.09|158.74|156.94|158.89|157.09|158.71|156.91|15
1654978340000|2022-06-11 20:12:20|158.75|156.95|158.81|157.01|158.85|157.05|158.75|156.95|14
1654978350000|2022-06-11 20:12:30|158.8|157|158.84|157.04|158.85|157.05|158.8|157|7
1654978360000|2022-06-11 20:12:40|158.83|157.03|158.91|157.11|158.93|157.13|158.83|157.03|10
1654978370000|2022-06-11 20:12:50|158.92|157.12|158.94|157.14|158.97|157.17|158.91|157.11|10
1654978380000|2022-06-11 20:13:00|158.93|157.13|158.94|157.14|158.95|157.15|158.92|157.12|8
1654978390000|2022-06-11 20:13:10|158.93|157.13|158.81|157.01|158.93|157.13|158.79|156.99|10
1654978400000|2022-06-11 20:13:20|158.82|157.02|158.73|156.93|158.83|157.03|158.72|156.92|12
1654978410000|2022-06-11 20:13:30|158.72|156.92|158.71|156.91|158.72|156.92|158.66|156.86|8
1654978420000|2022-06-11 20:13:40|158.7|156.9|158.75|156.95|158.79|156.99|158.7|156.9|13
1654978430000|2022-06-11 20:13:50|158.74|156.94|158.73|156.93|158.74|156.94|158.73|156.93|2
1654978440000|2022-06-11 20:14:00|158.74|156.94|158.74|156.94|158.74|156.94|158.74|156.94|1
1654978450000|2022-06-11 20:14:10|158.73|156.93|158.72|156.92|158.73|156.93|158.72|156.92|2
1654978460000|2022-06-11 20:14:20|158.67|156.87|158.67|156.87|158.68|156.88|158.66|156.86|4
1654978470000|2022-06-11 20:14:30|158.68|156.88|158.78|156.98|158.8|157|158.68|156.88|11
1654978480000|2022-06-11 20:14:40|158.79|156.99|158.82|157.02|158.82|157.02|158.79|156.99|5
1654978490000|2022-06-11 20:14:50|158.83|157.03|158.85|157.05|158.86|157.06|158.83|157.03|5
1654978500000|2022-06-11 20:15:00|158.84|157.04|158.81|157.01|158.88|157.08|158.81|157.01|6
1654978510000|2022-06-11 20:15:10|158.82|157.02|158.8|157|158.83|157.03|158.8|157|4
1654978520000|2022-06-11 20:15:20|158.76|156.96|158.77|156.97|158.79|156.99|158.76|156.96|6
1654978530000|2022-06-11 20:15:30|158.79|156.99|158.73|156.93|158.8|157|158.72|156.92|7
1654978540000|2022-06-11 20:15:40|158.72|156.92|158.75|156.95|158.75|156.95|158.72|156.92|10
1654978550000|2022-06-11 20:15:50|158.76|156.96|158.77|156.97|158.78|156.98|158.75|156.95|11
1654978560000|2022-06-11 20:16:00|158.78|156.98|158.87|157.07|158.87|157.07|158.77|156.97|9
1654978570000|2022-06-11 20:16:10|158.88|157.08|158.88|157.08|158.89|157.09|158.86|157.06|6
1654978580000|2022-06-11 20:16:20|158.89|157.09|158.95|157.15|158.95|157.15|158.87|157.07|9
1654978590000|2022-06-11 20:16:30|158.96|157.16|158.9|157.1|158.98|157.18|158.9|157.1|13
1654978600000|2022-06-11 20:16:40|158.91|157.11|158.91|157.11|158.91|157.11|158.9|157.1|5
1654978610000|2022-06-11 20:16:50|158.92|157.12|158.92|157.12|158.93|157.13|158.92|157.12|3
1654978620000|2022-06-11 20:17:00|158.93|157.13|158.93|157.13|158.93|157.13|158.93|157.13|1
1654978630000|2022-06-11 20:17:10|158.94|157.14|158.93|157.13|158.95|157.15|158.93|157.13|4
1654978640000|2022-06-11 20:17:20|158.94|157.14|158.98|157.18|158.98|157.18|158.94|157.14|5
1654978650000|2022-06-11 20:17:30|158.96|157.16|158.97|157.17|158.99|157.19|158.96|157.16|14
1654978660000|2022-06-11 20:17:40|158.98|157.18|159.49|157.69|159.69|157.89|158.98|157.18|11
1654978670000|2022-06-11 20:17:50|159.51|157.71|159.47|157.67|159.52|157.72|159.39|157.59|17
1654978680000|2022-06-11 20:18:00|159.46|157.66|159.54|157.74|159.55|157.75|159.45|157.65|10
1654978690000|2022-06-11 20:18:10|159.55|157.75|159.58|157.78|159.59|157.79|159.55|157.75|6
1654978700000|2022-06-11 20:18:20|159.59|157.79|159.67|157.87|159.71|157.91|159.59|157.79|11
1654978710000|2022-06-11 20:18:30|159.68|157.88|159.67|157.87|159.7|157.9|159.67|157.87|5
1654978720000|2022-06-11 20:18:40|159.66|157.86|159.76|157.96|159.77|157.97|159.66|157.86|13
1654978730000|2022-06-11 20:18:50|159.77|157.97|159.79|157.99|159.79|157.99|159.76|157.96|11
1654978740000|2022-06-11 20:19:00|159.81|158.01|159.75|157.95|159.81|158.01|159.74|157.94|11
1654978750000|2022-06-11 20:19:10|159.74|157.94|159.75|157.95|159.75|157.95|159.72|157.92|10
1654978760000|2022-06-11 20:19:20|159.76|157.96|159.75|157.95|159.78|157.98|159.75|157.95|6
1654978770000|2022-06-11 20:19:30|159.76|157.96|159.73|157.93|159.76|157.96|159.73|157.93|9
1654978780000|2022-06-11 20:19:40|159.72|157.92|159.61|157.81|159.72|157.92|159.61|157.81|9
1654978790000|2022-06-11 20:19:50|159.6|157.8|159.55|157.75|159.62|157.82|159.54|157.74|7
1654978800000|2022-06-11 20:20:00|159.56|157.76|159.39|157.59|159.56|157.76|159.39|157.59|15
1654978810000|2022-06-11 20:20:10|159.41|157.61|159.26|157.46|159.41|157.61|159.25|157.45|10
1654978820000|2022-06-11 20:20:20|159.27|157.47|159.23|157.43|159.27|157.47|159.17|157.37|16
1654978830000|2022-06-11 20:20:30|159.22|157.42|159.23|157.43|159.23|157.43|159.17|157.37|10
1654978840000|2022-06-11 20:20:40|159.25|157.45|159.3|157.5|159.32|157.52|159.25|157.45|14
1654978850000|2022-06-11 20:20:50|159.29|157.49|159.26|157.46|159.3|157.5|159.26|157.46|6
1654978860000|2022-06-11 20:21:00|159.25|157.45|159.32|157.52|159.33|157.53|159.16|157.36|14
1654978870000|2022-06-11 20:21:10|159.33|157.53|159.35|157.55|159.41|157.61|159.33|157.53|11
1654978880000|2022-06-11 20:21:20|159.34|157.54|159.33|157.53|159.37|157.57|159.33|157.53|14
1654978890000|2022-06-11 20:21:30|159.32|157.52|159.5|157.7|159.51|157.71|159.32|157.52|15
1654978900000|2022-06-11 20:21:40|159.51|157.71|159.5|157.7|159.52|157.72|159.48|157.68|8
1654978910000|2022-06-11 20:21:50|159.49|157.69|159.48|157.68|159.5|157.7|159.48|157.68|8
1654978920000|2022-06-11 20:22:00|159.47|157.67|159.64|157.84|159.64|157.84|159.47|157.67|5
1654978930000|2022-06-11 20:22:10|159.65|157.85|159.75|157.95|159.75|157.95|159.65|157.85|11
1654978940000|2022-06-11 20:22:20|159.74|157.94|159.81|158.01|159.81|158.01|159.74|157.94|11
1654978950000|2022-06-11 20:22:30|159.82|158.02|159.78|157.98|160.03|158.23|159.77|157.97|25
1654978960000|2022-06-11 20:22:40|159.79|157.99|159.78|157.98|159.8|158|159.78|157.98|12
1654978970000|2022-06-11 20:22:50|159.77|157.97|159.68|157.88|159.78|157.98|159.62|157.82|13
1654978980000|2022-06-11 20:23:00|159.69|157.89|159.67|157.87|159.69|157.89|159.63|157.83|15
1654978990000|2022-06-11 20:23:10|159.66|157.86|159.7|157.9|159.71|157.91|159.66|157.86|5
1654979000000|2022-06-11 20:23:20|159.71|157.91|159.79|157.99|159.8|158|159.71|157.91|6
1654979010000|2022-06-11 20:23:30|159.78|157.98|159.78|157.98|159.78|157.98|159.78|157.98|1
1654979020000|2022-06-11 20:23:40|159.79|157.99|159.8|158|159.81|158.01|159.78|157.98|9
1654979030000|2022-06-11 20:23:50|159.82|158.02|159.71|157.91|159.87|158.07|159.71|157.91|12
1654979040000|2022-06-11 20:24:00|159.72|157.92|159.64|157.84|159.72|157.92|159.64|157.84|8
1654979050000|2022-06-11 20:24:10|159.62|157.82|159.59|157.79|159.64|157.84|159.59|157.79|13
1654979060000|2022-06-11 20:24:20|159.6|157.8|159.6|157.8|159.65|157.85|159.6|157.8|8
1654979070000|2022-06-11 20:24:30|159.62|157.82|159.63|157.83|159.63|157.83|159.62|157.82|2
1654979080000|2022-06-11 20:24:40|159.65|157.85|159.65|157.85|159.66|157.86|159.65|157.85|3
1654979090000|2022-06-11 20:24:50|159.66|157.86|159.66|157.86|159.66|157.86|159.65|157.85|5
1654979100000|2022-06-11 20:25:00|159.68|157.88|159.71|157.91|159.71|157.91|159.68|157.88|4
1654979110000|2022-06-11 20:25:10|159.7|157.9|159.71|157.91|159.73|157.93|159.7|157.9|8
1654979120000|2022-06-11 20:25:20|159.7|157.9|159.7|157.9|159.7|157.9|159.7|157.9|1
1654979140000|2022-06-11 20:25:40|159.66|157.86|159.62|157.82|159.66|157.86|159.62|157.82|4
1654979150000|2022-06-11 20:25:50|159.61|157.81|159.56|157.76|159.61|157.81|159.53|157.73|13
1654979160000|2022-06-11 20:26:00|159.55|157.75|159.58|157.78|159.58|157.78|159.55|157.75|4
1654979170000|2022-06-11 20:26:10|159.57|157.77|159.55|157.75|159.58|157.78|159.54|157.74|6
1654979180000|2022-06-11 20:26:20|159.56|157.76|159.69|157.89|159.69|157.89|159.56|157.76|9
1654979190000|2022-06-11 20:26:30|159.68|157.88|159.66|157.86|159.68|157.88|159.66|157.86|3
1654979200000|2022-06-11 20:26:40|159.63|157.83|159.53|157.73|159.63|157.83|159.53|157.73|7
1654979210000|2022-06-11 20:26:50|159.52|157.72|159.54|157.74|159.54|157.74|159.52|157.72|3
1654979220000|2022-06-11 20:27:00|159.53|157.73|159.56|157.76|159.59|157.79|159.52|157.72|11
1654979230000|2022-06-11 20:27:10|159.55|157.75|159.56|157.76|159.56|157.76|159.55|157.75|2
1654979240000|2022-06-11 20:27:20|159.57|157.77|159.56|157.76|159.57|157.77|159.56|157.76|2
1654979250000|2022-06-11 20:27:30|159.57|157.77|159.56|157.76|159.57|157.77|159.56|157.76|2
1654979260000|2022-06-11 20:27:40|159.55|157.75|159.53|157.73|159.55|157.75|159.52|157.72|5
1654979270000|2022-06-11 20:27:50|159.54|157.74|159.54|157.74|159.54|157.74|159.53|157.73|7
1654979280000|2022-06-11 20:28:00|159.53|157.73|159.52|157.72|159.54|157.74|159.5|157.7|9
1654979290000|2022-06-11 20:28:10|159.51|157.71|159.52|157.72|159.52|157.72|159.51|157.71|4
1654979300000|2022-06-11 20:28:20|159.53|157.73|159.59|157.79|159.61|157.81|159.53|157.73|10
1654979310000|2022-06-11 20:28:30|159.58|157.78|159.57|157.77|159.59|157.79|159.57|157.77|6
1654979320000|2022-06-11 20:28:40|159.54|157.74|159.58|157.78|159.59|157.79|159.54|157.74|8
1654979330000|2022-06-11 20:28:50|159.56|157.76|159.54|157.74|159.56|157.76|159.53|157.73|5
1654979340000|2022-06-11 20:29:00|159.53|157.73|159.64|157.84|159.64|157.84|159.53|157.73|5
1654979350000|2022-06-11 20:29:10|159.63|157.83|159.83|158.03|159.84|158.04|159.62|157.82|13
1654979360000|2022-06-11 20:29:20|159.82|158.02|159.8|158|159.83|158.03|159.77|157.97|7
1654979380000|2022-06-11 20:29:40|159.79|157.99|159.79|157.99|159.8|158|159.79|157.99|3
1654979390000|2022-06-11 20:29:50|159.78|157.98|159.55|157.75|159.78|157.98|159.47|157.67|15
1654979400000|2022-06-11 20:30:00|159.54|157.74|159.48|157.68|159.56|157.76|159.48|157.68|14
1654979410000|2022-06-11 20:30:10|159.46|157.66|159.47|157.67|159.49|157.69|159.46|157.66|6
1654979420000|2022-06-11 20:30:20|159.46|157.66|159.35|157.55|159.46|157.66|159.34|157.54|9
1654979430000|2022-06-11 20:30:30|159.34|157.54|159.15|157.35|159.34|157.54|159.15|157.35|8
1654979440000|2022-06-11 20:30:40|159.16|157.36|158.99|157.19|159.19|157.39|158.98|157.18|12
1654979450000|2022-06-11 20:30:50|158.98|157.18|158.85|157.05|159.01|157.21|158.85|157.05|18
1654979460000|2022-06-11 20:31:00|158.8|157|158.76|156.96|158.81|157.01|158.74|156.94|17
1654979470000|2022-06-11 20:31:10|158.78|156.98|158.76|156.96|158.86|157.06|158.76|156.96|11
1654979480000|2022-06-11 20:31:20|158.77|156.97|158.61|156.81|158.77|156.97|158.59|156.79|19
1654979490000|2022-06-11 20:31:30|158.62|156.82|158.99|157.19|159|157.2|158.62|156.82|22
1654979500000|2022-06-11 20:31:40|158.98|157.18|158.93|157.13|159.01|157.21|158.92|157.12|16
1654979510000|2022-06-11 20:31:50|158.87|157.07|158.67|156.87|158.87|157.07|158.67|156.87|11
1654979520000|2022-06-11 20:32:00|158.66|156.86|158.6|156.8|158.69|156.89|158.6|156.8|17
1654979530000|2022-06-11 20:32:10|158.61|156.81|158.88|157.08|158.89|157.09|158.61|156.81|14
1654979540000|2022-06-11 20:32:20|158.89|157.09|158.88|157.08|158.89|157.09|158.85|157.05|13
1654979550000|2022-06-11 20:32:30|158.87|157.07|158.84|157.04|158.88|157.08|158.82|157.02|14
1654979560000|2022-06-11 20:32:40|158.89|157.09|158.85|157.05|158.9|157.1|158.84|157.04|11
1654979570000|2022-06-11 20:32:50|158.86|157.06|159.06|157.26|159.06|157.26|158.86|157.06|12
1654979580000|2022-06-11 20:33:00|159.08|157.28|158.98|157.18|159.08|157.28|158.96|157.16|14
1654979590000|2022-06-11 20:33:10|158.95|157.15|158.9|157.1|158.95|157.15|158.88|157.08|10
1654979600000|2022-06-11 20:33:20|158.89|157.09|158.87|157.07|158.9|157.1|158.87|157.07|11
1654979610000|2022-06-11 20:33:30|158.86|157.06|158.77|156.97|158.87|157.07|158.77|156.97|7
1654979620000|2022-06-11 20:33:40|158.75|156.95|158.7|156.9|158.75|156.95|158.69|156.89|9
1654979630000|2022-06-11 20:33:50|158.69|156.89|158.69|156.89|158.7|156.9|158.69|156.89|3
1654979640000|2022-06-11 20:34:00|158.7|156.9|158.68|156.88|158.79|156.99|158.68|156.88|13
1654979650000|2022-06-11 20:34:10|158.65|156.85|158.56|156.76|158.68|156.88|158.56|156.76|13
1654979660000|2022-06-11 20:34:20|158.55|156.75|158.48|156.68|158.55|156.75|158.47|156.67|9
1654979670000|2022-06-11 20:34:30|158.49|156.69|158.48|156.68|158.49|156.69|158.47|156.67|11
1654979680000|2022-06-11 20:34:40|158.47|156.67|158.52|156.72|158.52|156.72|158.4|156.6|7
1654979690000|2022-06-11 20:34:50|158.53|156.73|158.53|156.73|158.54|156.74|158.5|156.7|11
1654979700000|2022-06-11 20:35:00|158.51|156.71|158.61|156.81|158.61|156.81|158.51|156.71|7
1654979710000|2022-06-11 20:35:10|158.58|156.78|158.98|157.18|159.02|157.22|158.58|156.78|15
1654979720000|2022-06-11 20:35:20|159|157.2|158.76|156.96|159|157.2|158.76|156.96|16
1654979730000|2022-06-11 20:35:30|158.77|156.97|158.78|156.98|158.79|156.99|158.72|156.92|9
1654979740000|2022-06-11 20:35:40|158.77|156.97|158.76|156.96|158.77|156.97|158.76|156.96|2
1654979750000|2022-06-11 20:35:50|158.75|156.95|158.88|157.08|158.9|157.1|158.75|156.95|14
1654979760000|2022-06-11 20:36:00|158.86|157.06|158.85|157.05|158.88|157.08|158.85|157.05|7
1654979770000|2022-06-11 20:36:10|158.84|157.04|158.8|157|158.84|157.04|158.75|156.95|11
1654979780000|2022-06-11 20:36:20|158.79|156.99|158.89|157.09|158.89|157.09|158.79|156.99|12
1654979790000|2022-06-11 20:36:30|158.94|157.14|158.94|157.14|158.98|157.18|158.92|157.12|10
1654979800000|2022-06-11 20:36:40|158.93|157.13|158.95|157.15|158.96|157.16|158.93|157.13|11
1654979810000|2022-06-11 20:36:50|158.94|157.14|158.94|157.14|158.94|157.14|158.92|157.12|5
1654979820000|2022-06-11 20:37:00|158.93|157.13|159.01|157.21|159.01|157.21|158.93|157.13|13
1654979830000|2022-06-11 20:37:10|159.02|157.22|159.01|157.21|159.02|157.22|159.01|157.21|2
1654979840000|2022-06-11 20:37:20|159|157.2|158.97|157.17|159.01|157.21|158.97|157.17|8
1654979850000|2022-06-11 20:37:30|158.96|157.16|158.97|157.17|158.97|157.17|158.96|157.16|2
1654979870000|2022-06-11 20:37:50|158.98|157.18|158.92|157.12|158.98|157.18|158.92|157.12|4
1654979880000|2022-06-11 20:38:00|158.94|157.14|158.96|157.16|158.98|157.18|158.93|157.13|7
1654979890000|2022-06-11 20:38:10|158.97|157.17|158.94|157.14|158.97|157.17|158.92|157.12|9
1654979900000|2022-06-11 20:38:20|158.93|157.13|158.93|157.13|158.93|157.13|158.93|157.13|1
1654979910000|2022-06-11 20:38:30|158.92|157.12|158.87|157.07|158.92|157.12|158.86|157.06|6
1654979920000|2022-06-11 20:38:40|158.82|157.02|158.89|157.09|158.99|157.19|158.82|157.02|11
1654979930000|2022-06-11 20:38:50|158.9|157.1|158.89|157.09|158.9|157.1|158.88|157.08|8
1654979940000|2022-06-11 20:39:00|158.88|157.08|158.93|157.13|158.93|157.13|158.88|157.08|7
1654979950000|2022-06-11 20:39:10|158.95|157.15|158.74|156.94|158.96|157.16|158.73|156.93|13
1654979960000|2022-06-11 20:39:20|158.75|156.95|158.73|156.93|158.75|156.95|158.73|156.93|2
1654979970000|2022-06-11 20:39:30|158.72|156.92|158.74|156.94|158.75|156.95|158.72|156.92|5
1654979980000|2022-06-11 20:39:40|158.73|156.93|158.58|156.78|158.73|156.93|158.56|156.76|11
1654979990000|2022-06-11 20:39:50|158.57|156.77|158.52|156.72|158.57|156.77|158.52|156.72|3
1654980000000|2022-06-11 20:40:00|158.51|156.71|158.47|156.67|158.51|156.71|158.46|156.66|5
1654980010000|2022-06-11 20:40:10|158.46|156.66|158.46|156.66|158.46|156.66|158.46|156.66|1
1654980020000|2022-06-11 20:40:20|158.43|156.63|158.53|156.73|158.53|156.73|158.43|156.63|4
1654980030000|2022-06-11 20:40:30|158.54|156.74|158.52|156.72|158.54|156.74|158.51|156.71|9
1654980040000|2022-06-11 20:40:40|158.51|156.71|158.48|156.68|158.52|156.72|158.47|156.67|10
1654980050000|2022-06-11 20:40:50|158.64|156.84|158.99|157.19|158.99|157.19|158.64|156.84|16
1654980060000|2022-06-11 20:41:00|158.98|157.18|158.92|157.12|158.98|157.18|158.87|157.07|15
1654980070000|2022-06-11 20:41:10|158.93|157.13|158.89|157.09|158.93|157.13|158.88|157.08|14
1654980080000|2022-06-11 20:41:20|158.9|157.1|158.92|157.12|158.92|157.12|158.88|157.08|7
1654980090000|2022-06-11 20:41:30|158.91|157.11|158.83|157.03|158.91|157.11|158.83|157.03|6
1654980100000|2022-06-11 20:41:40|158.84|157.04|158.89|157.09|158.9|157.1|158.84|157.04|10
1654980110000|2022-06-11 20:41:50|158.88|157.08|158.81|157.01|158.89|157.09|158.81|157.01|6
1654980120000|2022-06-11 20:42:00|158.82|157.02|158.83|157.03|158.85|157.05|158.82|157.02|4
1654980130000|2022-06-11 20:42:10|158.81|157.01|158.73|156.93|158.81|157.01|158.73|156.93|6
1654980140000|2022-06-11 20:42:20|158.72|156.92|158.7|156.9|158.72|156.92|158.7|156.9|4
1654980150000|2022-06-11 20:42:30|158.71|156.91|158.7|156.9|158.71|156.91|158.7|156.9|6
1654980160000|2022-06-11 20:42:40|158.69|156.89|158.68|156.88|158.7|156.9|158.68|156.88|4
1654980170000|2022-06-11 20:42:50|158.69|156.89|158.61|156.81|158.7|156.9|158.53|156.73|14
1654980180000|2022-06-11 20:43:00|158.65|156.85|158.65|156.85|158.66|156.86|158.65|156.85|3
1654980190000|2022-06-11 20:43:10|158.64|156.84|158.66|156.86|158.66|156.86|158.64|156.84|3
1654980200000|2022-06-11 20:43:20|158.65|156.85|158.75|156.95|158.76|156.96|158.65|156.85|11
1654980210000|2022-06-11 20:43:30|158.76|156.96|158.77|156.97|158.77|156.97|158.76|156.96|4
1654980220000|2022-06-11 20:43:40|158.79|156.99|158.78|156.98|158.79|156.99|158.78|156.98|2
1654980230000|2022-06-11 20:43:50|158.79|156.99|158.75|156.95|158.9|157.1|158.75|156.95|16
1654980240000|2022-06-11 20:44:00|158.76|156.96|158.74|156.94|158.76|156.96|158.74|156.94|3
1654980250000|2022-06-11 20:44:10|158.75|156.95|158.85|157.05|158.85|157.05|158.75|156.95|7
1654980260000|2022-06-11 20:44:20|158.87|157.07|158.83|157.03|158.87|157.07|158.83|157.03|9
1654980270000|2022-06-11 20:44:30|158.82|157.02|158.81|157.01|158.83|157.03|158.79|156.99|7
1654980280000|2022-06-11 20:44:40|158.8|157|158.9|157.1|158.99|157.19|158.8|157|15
1654980290000|2022-06-11 20:44:50|158.91|157.11|158.85|157.05|158.91|157.11|158.84|157.04|12
1654980300000|2022-06-11 20:45:00|158.86|157.06|158.96|157.16|159.01|157.21|158.86|157.06|15
1654980310000|2022-06-11 20:45:10|158.94|157.14|158.86|157.06|158.94|157.14|158.85|157.05|7
1654980320000|2022-06-11 20:45:20|158.85|157.05|158.76|156.96|158.86|157.06|158.76|156.96|10
1654980330000|2022-06-11 20:45:30|158.75|156.95|158.77|156.97|158.77|156.97|158.75|156.95|5
1654980340000|2022-06-11 20:45:40|158.76|156.96|158.65|156.85|158.77|156.97|158.65|156.85|13
1654980350000|2022-06-11 20:45:50|158.66|156.86|158.8|157|158.8|157|158.65|156.85|6
1654980360000|2022-06-11 20:46:00|158.78|156.98|158.75|156.95|158.78|156.98|158.73|156.93|11
1654980370000|2022-06-11 20:46:10|158.76|156.96|158.75|156.95|158.76|156.96|158.75|156.95|2
1654980380000|2022-06-11 20:46:20|158.74|156.94|158.76|156.96|158.76|156.96|158.74|156.94|2
1654980390000|2022-06-11 20:46:30|158.79|156.99|158.97|157.17|158.99|157.19|158.79|156.99|10
1654980400000|2022-06-11 20:46:40|158.98|157.18|159.02|157.22|159.03|157.23|158.98|157.18|10
1654980410000|2022-06-11 20:46:50|159.04|157.24|159.14|157.34|159.23|157.43|159.04|157.24|10
1654980420000|2022-06-11 20:47:00|159.1|157.3|159.07|157.27|159.1|157.3|159|157.2|13
1654980430000|2022-06-11 20:47:10|159.04|157.24|158.96|157.16|159.05|157.25|158.96|157.16|12
1654980440000|2022-06-11 20:47:20|158.93|157.13|158.99|157.19|158.99|157.19|158.92|157.12|6
1654980450000|2022-06-11 20:47:30|158.98|157.18|158.96|157.16|158.99|157.19|158.96|157.16|4
1654980460000|2022-06-11 20:47:40|158.97|157.17|158.95|157.15|158.99|157.19|158.95|157.15|6
1654980470000|2022-06-11 20:47:50|158.94|157.14|158.97|157.17|158.98|157.18|158.91|157.11|20
1654980480000|2022-06-11 20:48:00|158.96|157.16|158.95|157.15|158.96|157.16|158.94|157.14|4
1654980490000|2022-06-11 20:48:10|158.94|157.14|158.98|157.18|159.02|157.22|158.94|157.14|10
1654980500000|2022-06-11 20:48:20|158.97|157.17|158.86|157.06|158.98|157.18|158.85|157.05|10
1654980510000|2022-06-11 20:48:30|158.85|157.05|158.87|157.07|158.87|157.07|158.85|157.05|7
1654980520000|2022-06-11 20:48:40|158.86|157.06|158.88|157.08|158.88|157.08|158.86|157.06|7
1654980530000|2022-06-11 20:48:50|158.87|157.07|158.88|157.08|158.89|157.09|158.86|157.06|11
1654980540000|2022-06-11 20:49:00|158.87|157.07|158.87|157.07|158.88|157.08|158.87|157.07|3
1654980550000|2022-06-11 20:49:10|158.86|157.06|158.86|157.06|158.86|157.06|158.86|157.06|1
1654980560000|2022-06-11 20:49:20|158.87|157.07|158.85|157.05|158.89|157.09|158.84|157.04|12
1654980570000|2022-06-11 20:49:30|158.84|157.04|158.92|157.12|158.93|157.13|158.84|157.04|8
1654980580000|2022-06-11 20:49:40|158.93|157.13|158.88|157.08|158.95|157.15|158.87|157.07|10
1654980590000|2022-06-11 20:49:50|158.87|157.07|159.04|157.24|159.04|157.24|158.87|157.07|16
1654980600000|2022-06-11 20:50:00|159.05|157.25|159.02|157.22|159.05|157.25|158.99|157.19|9
1654980610000|2022-06-11 20:50:10|159.03|157.23|158.95|157.15|159.03|157.23|158.95|157.15|6
1654980620000|2022-06-11 20:50:20|158.94|157.14|158.85|157.05|158.95|157.15|158.85|157.05|18
1654980630000|2022-06-11 20:50:30|158.86|157.06|159|157.2|159|157.2|158.86|157.06|11
1654980640000|2022-06-11 20:50:40|159.01|157.21|159.05|157.25|159.07|157.27|159.01|157.21|10
1654980650000|2022-06-11 20:50:50|159.06|157.26|159.04|157.24|159.06|157.26|159.04|157.24|9
1654980660000|2022-06-11 20:51:00|159.05|157.25|159.06|157.26|159.08|157.28|159.05|157.25|8
1654980670000|2022-06-11 20:51:10|159.05|157.25|159.05|157.25|159.05|157.25|159.05|157.25|1
1654980680000|2022-06-11 20:51:20|159.06|157.26|159.11|157.31|159.11|157.31|159.06|157.26|5
1654980690000|2022-06-11 20:51:30|159.12|157.32|159.05|157.25|159.12|157.32|158.97|157.17|5
1654980700000|2022-06-11 20:51:40|159.04|157.24|158.96|157.16|159.04|157.24|158.95|157.15|15
1654980710000|2022-06-11 20:51:50|158.92|157.12|158.94|157.14|158.94|157.14|158.9|157.1|10
1654980720000|2022-06-11 20:52:00|158.95|157.15|158.93|157.13|158.95|157.15|158.93|157.13|3
1654980730000|2022-06-11 20:52:10|158.92|157.12|158.84|157.04|158.92|157.12|158.83|157.03|13
1654980740000|2022-06-11 20:52:20|158.83|157.03|158.83|157.03|158.83|157.03|158.79|156.99|11
1654980750000|2022-06-11 20:52:30|158.81|157.01|158.81|157.01|158.81|157.01|158.8|157|3
1654980760000|2022-06-11 20:52:40|158.82|157.02|158.81|157.01|158.82|157.02|158.81|157.01|2
1654980770000|2022-06-11 20:52:50|158.78|156.98|158.5|156.7|158.78|156.98|158.47|156.67|15
1654980780000|2022-06-11 20:53:00|158.51|156.71|158.46|156.66|158.55|156.75|158.44|156.64|19
1654980790000|2022-06-11 20:53:10|158.45|156.65|158.42|156.62|158.45|156.65|158.42|156.62|6
1654980800000|2022-06-11 20:53:20|158.46|156.66|158.44|156.64|158.46|156.66|158.44|156.64|7
1654980810000|2022-06-11 20:53:30|158.45|156.65|158.44|156.64|158.45|156.65|158.41|156.61|10
1654980820000|2022-06-11 20:53:40|158.43|156.63|158.45|156.65|158.45|156.65|158.42|156.62|9
1654980830000|2022-06-11 20:53:50|158.46|156.66|158.45|156.65|158.48|156.68|158.45|156.65|8
1654980840000|2022-06-11 20:54:00|158.44|156.64|158.56|156.76|158.57|156.77|158.44|156.64|6
1654980850000|2022-06-11 20:54:10|158.55|156.75|158.55|156.75|158.55|156.75|158.54|156.74|5
1654980860000|2022-06-11 20:54:20|158.54|156.74|158.55|156.75|158.55|156.75|158.54|156.74|2
1654980870000|2022-06-11 20:54:30|158.54|156.74|158.46|156.66|158.54|156.74|158.46|156.66|4
1654980880000|2022-06-11 20:54:40|158.4|156.6|158.44|156.64|158.48|156.68|158.38|156.58|12
1654980890000|2022-06-11 20:54:50|158.43|156.63|158.38|156.58|158.46|156.66|158.37|156.57|11
1654980900000|2022-06-11 20:55:00|158.37|156.57|158.58|156.78|158.59|156.79|158.37|156.57|15
1654980910000|2022-06-11 20:55:10|158.57|156.77|158.46|156.66|158.57|156.77|158.46|156.66|7
1654980920000|2022-06-11 20:55:20|158.47|156.67|158.46|156.66|158.47|156.67|158.45|156.65|4
1654980930000|2022-06-11 20:55:30|158.45|156.65|158.46|156.66|158.48|156.68|158.45|156.65|8
1654980940000|2022-06-11 20:55:40|158.47|156.67|158.37|156.57|158.47|156.67|158.37|156.57|5
1654980950000|2022-06-11 20:55:50|158.36|156.56|158.26|156.46|158.36|156.56|158.26|156.46|10
1654980960000|2022-06-11 20:56:00|158.25|156.45|158.15|156.35|158.35|156.55|158.07|156.27|26
1654980970000|2022-06-11 20:56:10|158.16|156.36|158.09|156.29|158.16|156.36|158.09|156.29|13
1654980980000|2022-06-11 20:56:20|158.08|156.28|158.13|156.33|158.13|156.33|158.06|156.26|7
1654980990000|2022-06-11 20:56:30|158.12|156.32|158.04|156.24|158.16|156.36|158.03|156.23|14
1654981000000|2022-06-11 20:56:40|158.06|156.26|158.03|156.23|158.08|156.28|158.01|156.21|17
1654981010000|2022-06-11 20:56:50|158.02|156.22|157.91|156.11|158.02|156.22|157.91|156.11|10
1654981020000|2022-06-11 20:57:00|157.9|156.1|157.88|156.08|157.9|156.1|157.76|155.96|21
1654981030000|2022-06-11 20:57:10|157.89|156.09|157.88|156.08|157.89|156.09|157.86|156.06|7
1654981040000|2022-06-11 20:57:20|157.89|156.09|157.85|156.05|157.9|156.1|157.81|156.01|10
1654981050000|2022-06-11 20:57:30|157.84|156.04|157.85|156.05|157.85|156.05|157.84|156.04|4
1654981060000|2022-06-11 20:57:40|157.84|156.04|157.81|156.01|157.84|156.04|157.79|155.99|10
1654981070000|2022-06-11 20:57:50|157.8|156|157.81|156.01|157.81|156.01|157.8|156|4
1654981080000|2022-06-11 20:58:00|157.8|156|158.03|156.23|158.11|156.31|157.8|156|21
1654981090000|2022-06-11 20:58:10|158.04|156.24|157.79|155.99|158.04|156.24|157.79|155.99|18
1654981100000|2022-06-11 20:58:20|157.8|156|157.86|156.06|157.93|156.13|157.8|156|23
1654981110000|2022-06-11 20:58:30|157.81|156.01|157.66|155.86|157.81|156.01|157.66|155.86|22
1654981120000|2022-06-11 20:58:40|157.67|155.87|157.99|156.19|157.99|156.19|157.58|155.78|22
1654981130000|2022-06-11 20:58:50|157.98|156.18|157.84|156.04|158.07|156.27|157.84|156.04|18
1654981140000|2022-06-11 20:59:00|157.83|156.03|158.05|156.25|158.06|156.26|157.83|156.03|11
1654981150000|2022-06-11 20:59:10|158.04|156.24|158.1|156.3|158.11|156.31|158|156.2|22
1654981160000|2022-06-11 20:59:20|158.09|156.29|158.06|156.26|158.09|156.29|158.06|156.26|7
1654981170000|2022-06-11 20:59:30|158.03|156.23|157.97|156.17|158.03|156.23|157.97|156.17|14
1654981180000|2022-06-11 20:59:40|157.96|156.16|157.92|156.12|157.96|156.16|157.86|156.06|16
1654981190000|2022-06-11 20:59:50|157.93|156.13|157.94|156.14|157.95|156.15|157.89|156.09|18
1654981200000|2022-06-11 21:00:00|157.93|156.13|157.98|156.18|157.98|156.18|157.9|156.1|10
1654981210000|2022-06-11 21:00:10|157.97|156.17|158.1|156.3|158.1|156.3|157.97|156.17|14
1654981220000|2022-06-11 21:00:20|158.09|156.29|158.06|156.26|158.1|156.3|158.06|156.26|6
1654981230000|2022-06-11 21:00:30|158.05|156.25|157.98|156.18|158.06|156.26|157.98|156.18|14
1654981240000|2022-06-11 21:00:40|157.97|156.17|157.9|156.1|157.97|156.17|157.9|156.1|8
1654981250000|2022-06-11 21:00:50|157.89|156.09|157.81|156.01|157.89|156.09|157.8|156|9
1654981260000|2022-06-11 21:01:00|157.79|155.99|157.96|156.16|157.96|156.16|157.76|155.96|14
1654981270000|2022-06-11 21:01:10|157.92|156.12|157.86|156.06|157.92|156.12|157.86|156.06|4
1654981280000|2022-06-11 21:01:20|157.85|156.05|157.84|156.04|157.85|156.05|157.83|156.03|5
1654981290000|2022-06-11 21:01:30|157.86|156.06|157.82|156.02|157.86|156.06|157.81|156.01|4
1654981300000|2022-06-11 21:01:40|157.83|156.03|157.85|156.05|157.86|156.06|157.82|156.02|8
1654981310000|2022-06-11 21:01:50|157.87|156.07|157.86|156.06|157.87|156.07|157.84|156.04|5
1654981320000|2022-06-11 21:02:00|157.85|156.05|157.91|156.11|157.94|156.14|157.85|156.05|17
1654981330000|2022-06-11 21:02:10|157.92|156.12|157.94|156.14|157.95|156.15|157.91|156.11|9
1654981340000|2022-06-11 21:02:20|157.95|156.15|158.12|156.32|158.12|156.32|157.95|156.15|8
1654981350000|2022-06-11 21:02:30|158.13|156.33|158.3|156.5|158.31|156.51|158.13|156.33|20
1654981360000|2022-06-11 21:02:40|158.31|156.51|158.35|156.55|158.37|156.57|158.31|156.51|13
1654981370000|2022-06-11 21:02:50|158.32|156.52|158.16|156.36|158.34|156.54|158.15|156.35|17
1654981380000|2022-06-11 21:03:00|158.17|156.37|158.2|156.4|158.2|156.4|158.17|156.37|4
1654981390000|2022-06-11 21:03:10|158.21|156.41|158.31|156.51|158.37|156.57|158.21|156.41|18
1654981400000|2022-06-11 21:03:20|158.33|156.53|158.24|156.44|158.35|156.55|158.24|156.44|6
1654981410000|2022-06-11 21:03:30|158.33|156.53|158.26|156.46|158.34|156.54|158.25|156.45|11
1654981420000|2022-06-11 21:03:40|158.25|156.45|158.25|156.45|158.26|156.46|158.24|156.44|5
1654981430000|2022-06-11 21:03:50|158.27|156.47|158.27|156.47|158.29|156.49|158.27|156.47|11
1654981440000|2022-06-11 21:04:00|158.28|156.48|158.26|156.46|158.28|156.48|158.25|156.45|7
1654981450000|2022-06-11 21:04:10|158.28|156.48|158.33|156.53|158.33|156.53|158.27|156.47|7
1654981460000|2022-06-11 21:04:20|158.34|156.54|158.34|156.54|158.36|156.56|158.33|156.53|11
1654981470000|2022-06-11 21:04:30|158.35|156.55|158.34|156.54|158.35|156.55|158.33|156.53|6
1654981480000|2022-06-11 21:04:40|158.33|156.53|158.34|156.54|158.34|156.54|158.33|156.53|8
1654981490000|2022-06-11 21:04:50|158.35|156.55|158.36|156.56|158.36|156.56|158.3|156.5|16
1654981500000|2022-06-11 21:05:00|158.34|156.54|158.5|156.7|158.52|156.72|158.33|156.53|11
1654981510000|2022-06-11 21:05:10|158.49|156.69|158.5|156.7|158.5|156.7|158.49|156.69|2
1654981520000|2022-06-11 21:05:20|158.51|156.71|158.47|156.67|158.51|156.71|158.46|156.66|6
1654981540000|2022-06-11 21:05:40|158.48|156.68|158.47|156.67|158.48|156.68|158.47|156.67|2
1654981550000|2022-06-11 21:05:50|158.46|156.66|158.46|156.66|158.46|156.66|158.46|156.66|1
1654981560000|2022-06-11 21:06:00|158.47|156.67|158.49|156.69|158.49|156.69|158.47|156.67|5
1654981570000|2022-06-11 21:06:10|158.48|156.68|158.48|156.68|158.49|156.69|158.48|156.68|5
1654981580000|2022-06-11 21:06:20|158.49|156.69|158.49|156.69|158.52|156.72|158.49|156.69|10
1654981590000|2022-06-11 21:06:30|158.52|156.72|158.58|156.78|158.58|156.78|158.52|156.72|5
1654981600000|2022-06-11 21:06:40|158.59|156.79|158.49|156.69|158.59|156.79|158.46|156.66|14
1654981610000|2022-06-11 21:06:50|158.5|156.7|158.61|156.81|158.61|156.81|158.5|156.7|12
1654981620000|2022-06-11 21:07:00|158.64|156.84|158.59|156.79|158.67|156.87|158.55|156.75|14
1654981630000|2022-06-11 21:07:10|158.63|156.83|158.63|156.83|158.64|156.84|158.63|156.83|5
1654981640000|2022-06-11 21:07:20|158.64|156.84|158.56|156.76|158.64|156.84|158.55|156.75|7
1654981650000|2022-06-11 21:07:30|158.58|156.78|158.59|156.79|158.61|156.81|158.57|156.77|9
1654981660000|2022-06-11 21:07:40|158.6|156.8|158.53|156.73|158.61|156.81|158.52|156.72|10
1654981670000|2022-06-11 21:07:50|158.55|156.75|158.58|156.78|158.58|156.78|158.55|156.75|6
1654981680000|2022-06-11 21:08:00|158.57|156.77|158.59|156.79|158.59|156.79|158.57|156.77|4
1654981690000|2022-06-11 21:08:10|158.58|156.78|158.57|156.77|158.58|156.78|158.55|156.75|5
1654981700000|2022-06-11 21:08:20|158.56|156.76|158.53|156.73|158.56|156.76|158.53|156.73|3
1654981710000|2022-06-11 21:08:30|158.52|156.72|158.52|156.72|158.53|156.73|158.52|156.72|7
1654981720000|2022-06-11 21:08:40|158.53|156.73|158.52|156.72|158.53|156.73|158.52|156.72|4
1654981730000|2022-06-11 21:08:50|158.53|156.73|158.47|156.67|158.54|156.74|158.47|156.67|7
1654981740000|2022-06-11 21:09:00|158.46|156.66|158.61|156.81|158.61|156.81|158.46|156.66|11
1654981750000|2022-06-11 21:09:10|158.62|156.82|158.62|156.82|158.63|156.83|158.62|156.82|3
1654981760000|2022-06-11 21:09:20|158.63|156.83|158.8|157|158.81|157.01|158.63|156.83|15
1654981770000|2022-06-11 21:09:30|158.77|156.97|158.73|156.93|158.77|156.97|158.72|156.92|6
1654981780000|2022-06-11 21:09:40|158.72|156.92|158.73|156.93|158.73|156.93|158.72|156.92|2
1654981790000|2022-06-11 21:09:50|158.74|156.94|158.6|156.8|158.74|156.94|158.6|156.8|7
1654981800000|2022-06-11 21:10:00|158.59|156.79|158.59|156.79|158.6|156.8|158.59|156.79|3
1654981810000|2022-06-11 21:10:10|158.58|156.78|158.58|156.78|158.58|156.78|158.58|156.78|1
1654981820000|2022-06-11 21:10:20|158.6|156.8|158.65|156.85|158.65|156.85|158.6|156.8|5
1654981830000|2022-06-11 21:10:30|158.63|156.83|158.63|156.83|158.63|156.83|158.63|156.83|1
1654981840000|2022-06-11 21:10:40|158.62|156.82|158.55|156.75|158.62|156.82|158.53|156.73|7
1654981850000|2022-06-11 21:10:50|158.53|156.73|158.53|156.73|158.53|156.73|158.53|156.73|1
1654981860000|2022-06-11 21:11:00|158.52|156.72|158.46|156.66|158.52|156.72|158.45|156.65|6
1654981870000|2022-06-11 21:11:10|158.48|156.68|158.49|156.69|158.49|156.69|158.48|156.68|2
1654981880000|2022-06-11 21:11:20|158.48|156.68|158.49|156.69|158.49|156.69|158.48|156.68|2
1654981900000|2022-06-11 21:11:40|158.48|156.68|158.49|156.69|158.49|156.69|158.48|156.68|2
1654981910000|2022-06-11 21:11:50|158.48|156.68|158.51|156.71|158.51|156.71|158.4|156.6|6
1654981920000|2022-06-11 21:12:00|158.52|156.72|158.6|156.8|158.63|156.83|158.52|156.72|13
1654981930000|2022-06-11 21:12:10|158.62|156.82|158.67|156.87|158.68|156.88|158.62|156.82|5
1654981940000|2022-06-11 21:12:20|158.68|156.88|158.67|156.87|158.73|156.93|158.67|156.87|9
1654981950000|2022-06-11 21:12:30|158.66|156.86|158.57|156.77|158.66|156.86|158.57|156.77|5
1654981960000|2022-06-11 21:12:40|158.58|156.78|158.58|156.78|158.58|156.78|158.58|156.78|1
1654981970000|2022-06-11 21:12:50|158.62|156.82|158.62|156.82|158.63|156.83|158.61|156.81|5
1654981980000|2022-06-11 21:13:00|158.63|156.83|158.62|156.82|158.63|156.83|158.59|156.79|7
1654981990000|2022-06-11 21:13:10|158.6|156.8|158.97|157.17|159.06|157.26|158.57|156.77|15
1654982000000|2022-06-11 21:13:20|158.98|157.18|158.97|157.17|159|157.2|158.95|157.15|8
1654982010000|2022-06-11 21:13:30|158.98|157.18|159|157.2|159.01|157.21|158.98|157.18|7
1654982020000|2022-06-11 21:13:40|159.01|157.21|159.01|157.21|159.02|157.22|159|157.2|4
1654982040000|2022-06-11 21:14:00|159.02|157.22|159.09|157.29|159.11|157.31|159.02|157.22|9
1654982050000|2022-06-11 21:14:10|159.08|157.28|159.27|157.47|159.27|157.47|159.08|157.28|7
1654982060000|2022-06-11 21:14:20|159.28|157.48|159.13|157.33|159.35|157.55|159.11|157.31|19
1654982070000|2022-06-11 21:14:30|159.12|157.32|159.16|157.36|159.16|157.36|159.12|157.32|7
1654982080000|2022-06-11 21:14:40|159.17|157.37|159.24|157.44|159.25|157.45|159.16|157.36|11
1654982090000|2022-06-11 21:14:50|159.25|157.45|159.19|157.39|159.25|157.45|159.17|157.37|9
1654982100000|2022-06-11 21:15:00|159.18|157.38|159.21|157.41|159.21|157.41|159.16|157.36|6
1654982110000|2022-06-11 21:15:10|159.2|157.4|159.17|157.37|159.2|157.4|159.16|157.36|5
1654982120000|2022-06-11 21:15:20|159.18|157.38|159.17|157.37|159.19|157.39|159.17|157.37|5
1654982130000|2022-06-11 21:15:30|159.18|157.38|159.18|157.38|159.19|157.39|159.17|157.37|6
1654982140000|2022-06-11 21:15:40|159.19|157.39|159.19|157.39|159.2|157.4|159.19|157.39|3
1654982150000|2022-06-11 21:15:50|159.18|157.38|159.18|157.38|159.18|157.38|159.18|157.38|1
1654982160000|2022-06-11 21:16:00|159.17|157.37|159.18|157.38|159.18|157.38|159.15|157.35|4
1654982170000|2022-06-11 21:16:10|159.17|157.37|159.27|157.47|159.29|157.49|159.17|157.37|15
1654982180000|2022-06-11 21:16:20|159.26|157.46|159.34|157.54|159.34|157.54|159.26|157.46|12
1654982190000|2022-06-11 21:16:30|159.35|157.55|159.47|157.67|159.48|157.68|159.35|157.55|16
1654982200000|2022-06-11 21:16:40|159.45|157.65|159.5|157.7|159.52|157.72|159.45|157.65|6
1654982210000|2022-06-11 21:16:50|159.49|157.69|159.5|157.7|159.5|157.7|159.48|157.68|6
1654982220000|2022-06-11 21:17:00|159.49|157.69|159.46|157.66|159.5|157.7|159.46|157.66|12
1654982230000|2022-06-11 21:17:10|159.45|157.65|159.44|157.64|159.45|157.65|159.44|157.64|4
1654982240000|2022-06-11 21:17:20|159.45|157.65|159.34|157.54|159.45|157.65|159.34|157.54|10
1654982250000|2022-06-11 21:17:30|159.32|157.52|159.27|157.47|159.32|157.52|159.27|157.47|8
1654982260000|2022-06-11 21:17:40|159.28|157.48|159.26|157.46|159.28|157.48|159.26|157.46|3
1654982270000|2022-06-11 21:17:50|159.25|157.45|159.25|157.45|159.25|157.45|159.25|157.45|1
1654982280000|2022-06-11 21:18:00|159.27|157.47|159.26|157.46|159.27|157.47|159.26|157.46|2
1654982290000|2022-06-11 21:18:10|159.27|157.47|159.25|157.45|159.27|157.47|159.25|157.45|3
1654982300000|2022-06-11 21:18:20|159.27|157.47|159.26|157.46|159.27|157.47|159.26|157.46|2
1654982310000|2022-06-11 21:18:30|159.28|157.48|159.27|157.47|159.29|157.49|159.27|157.47|5
1654982320000|2022-06-11 21:18:40|159.26|157.46|159.08|157.28|159.26|157.46|159.06|157.26|13
1654982330000|2022-06-11 21:18:50|159.07|157.27|159.1|157.3|159.1|157.3|159.07|157.27|5
1654982340000|2022-06-11 21:19:00|159.09|157.29|159.12|157.32|159.13|157.33|159.09|157.29|5
1654982350000|2022-06-11 21:19:10|159.11|157.31|159.14|157.34|159.16|157.36|159.11|157.31|7
1654982360000|2022-06-11 21:19:20|159.13|157.33|159.14|157.34|159.15|157.35|159.12|157.32|8
1654982370000|2022-06-11 21:19:30|159.13|157.33|159.16|157.36|159.17|157.37|159.11|157.31|13
1654982380000|2022-06-11 21:19:40|159.15|157.35|159.16|157.36|159.16|157.36|159.15|157.35|4
1654982390000|2022-06-11 21:19:50|159.15|157.35|159.15|157.35|159.17|157.37|159.14|157.34|9
1654982400000|2022-06-11 21:20:00|159.11|157.31|159.12|157.32|159.13|157.33|159.09|157.29|7
1654982410000|2022-06-11 21:20:10|159.11|157.31|159.14|157.34|159.14|157.34|159.11|157.31|8
1654982420000|2022-06-11 21:20:20|159.13|157.33|159.12|157.32|159.13|157.33|159.09|157.29|8
1654982430000|2022-06-11 21:20:30|159.13|157.33|159.13|157.33|159.13|157.33|159.13|157.33|1
1654982440000|2022-06-11 21:20:40|159.12|157.32|159.09|157.29|159.13|157.33|159.09|157.29|3
1654982450000|2022-06-11 21:20:50|159.1|157.3|159|157.2|159.1|157.3|159|157.2|10
1654982460000|2022-06-11 21:21:00|158.99|157.19|159.48|157.68|159.48|157.68|158.99|157.19|18
1654982470000|2022-06-11 21:21:10|159.47|157.67|159.48|157.68|159.5|157.7|159.47|157.67|9
1654982480000|2022-06-11 21:21:20|159.49|157.69|159.62|157.82|159.65|157.85|159.49|157.69|12
1654982490000|2022-06-11 21:21:30|159.63|157.83|159.64|157.84|159.64|157.84|159.63|157.83|4
1654982500000|2022-06-11 21:21:40|159.63|157.83|159.62|157.82|159.63|157.83|159.62|157.82|4
1654982510000|2022-06-11 21:21:50|159.63|157.83|159.64|157.84|159.64|157.84|159.63|157.83|2
1654982520000|2022-06-11 21:22:00|159.67|157.87|159.68|157.88|159.7|157.9|159.67|157.87|7
1654982550000|2022-06-11 21:22:30|159.7|157.9|159.75|157.95|159.75|157.95|159.7|157.9|4
1654982560000|2022-06-11 21:22:40|159.74|157.94|159.72|157.92|159.74|157.94|159.72|157.92|2
1654982580000|2022-06-11 21:23:00|159.73|157.93|159.71|157.91|159.73|157.93|159.71|157.91|3
1654982590000|2022-06-11 21:23:10|159.7|157.9|159.75|157.95|159.77|157.97|159.69|157.89|9
1654982600000|2022-06-11 21:23:20|159.74|157.94|159.73|157.93|159.74|157.94|159.73|157.93|4
1654982610000|2022-06-11 21:23:30|159.72|157.92|159.73|157.93|159.73|157.93|159.72|157.92|4
1654982620000|2022-06-11 21:23:40|159.72|157.92|159.7|157.9|159.72|157.92|159.7|157.9|3
1654982640000|2022-06-11 21:24:00|159.71|157.91|159.71|157.91|159.71|157.91|159.71|157.91|1
1654982650000|2022-06-11 21:24:10|159.72|157.92|159.73|157.93|159.73|157.93|159.71|157.91|8
1654982660000|2022-06-11 21:24:20|159.72|157.92|159.77|157.97|159.77|157.97|159.71|157.91|15
1654982670000|2022-06-11 21:24:30|159.79|157.99|159.8|158|159.8|158|159.79|157.99|2
1654982680000|2022-06-11 21:24:40|159.81|158.01|159.8|158|159.81|158.01|159.79|157.99|4
1654982700000|2022-06-11 21:25:00|159.81|158.01|159.81|158.01|159.81|158.01|159.81|158.01|1
1654982710000|2022-06-11 21:25:10|159.8|158|159.81|158.01|159.82|158.02|159.79|157.99|10
1654982720000|2022-06-11 21:25:20|159.8|158|159.79|157.99|159.81|158.01|159.79|157.99|6
1654982730000|2022-06-11 21:25:30|159.8|158|159.8|158|159.8|158|159.79|157.99|13
1654982740000|2022-06-11 21:25:40|159.79|157.99|159.8|158|159.8|158|159.79|157.99|4
1654982750000|2022-06-11 21:25:50|159.79|157.99|159.77|157.97|159.79|157.99|159.75|157.95|4
1654982760000|2022-06-11 21:26:00|159.76|157.96|159.76|157.96|159.76|157.96|159.76|157.96|1
1654982770000|2022-06-11 21:26:10|159.77|157.97|159.77|157.97|159.77|157.97|159.77|157.97|1
1654982780000|2022-06-11 21:26:20|159.79|157.99|159.94|158.14|159.95|158.15|159.77|157.97|18
1654982790000|2022-06-11 21:26:30|159.96|158.16|159.98|158.18|160|158.2|159.95|158.15|15
1654982800000|2022-06-11 21:26:40|159.99|158.19|160|158.2|160|158.2|159.98|158.18|3
1654982810000|2022-06-11 21:26:50|159.99|158.19|160.03|158.23|160.03|158.23|159.98|158.18|13
1654982820000|2022-06-11 21:27:00|160.02|158.22|160.02|158.22|160.02|158.22|160.02|158.22|1
1654982830000|2022-06-11 21:27:10|160.01|158.21|160.02|158.22|160.02|158.22|160.01|158.21|6
1654982840000|2022-06-11 21:27:20|160.03|158.23|160.03|158.23|160.03|158.23|160.02|158.22|3
1654982850000|2022-06-11 21:27:30|160.02|158.22|160.01|158.21|160.02|158.22|160|158.2|4
1654982860000|2022-06-11 21:27:40|160.03|158.23|160.03|158.23|160.03|158.23|160.03|158.23|1
1654982870000|2022-06-11 21:27:50|160.02|158.22|160.01|158.21|160.02|158.22|160.01|158.21|2
1654982890000|2022-06-11 21:28:10|159.97|158.17|159.92|158.12|159.97|158.17|159.92|158.12|4
1654982900000|2022-06-11 21:28:20|159.93|158.13|159.88|158.08|159.93|158.13|159.87|158.07|7
1654982910000|2022-06-11 21:28:30|159.89|158.09|159.88|158.08|159.89|158.09|159.87|158.07|5
1654982920000|2022-06-11 21:28:40|159.87|158.07|159.87|158.07|159.87|158.07|159.86|158.06|3
1654982930000|2022-06-11 21:28:50|159.86|158.06|159.83|158.03|159.87|158.07|159.83|158.03|15
1654982940000|2022-06-11 21:29:00|159.82|158.02|159.82|158.02|159.82|158.02|159.81|158.01|3
1654982950000|2022-06-11 21:29:10|159.81|158.01|159.8|158|159.81|158.01|159.8|158|2
1654982960000|2022-06-11 21:29:20|159.79|157.99|159.75|157.95|159.8|158|159.75|157.95|21
1654982970000|2022-06-11 21:29:30|159.76|157.96|159.75|157.95|159.76|157.96|159.75|157.95|2
1654982980000|2022-06-11 21:29:40|159.74|157.94|159.74|157.94|159.75|157.95|159.73|157.93|8
1654982990000|2022-06-11 21:29:50|159.75|157.95|159.74|157.94|159.75|157.95|159.74|157.94|2
1654983000000|2022-06-11 21:30:00|159.73|157.93|159.73|157.93|159.75|157.95|159.71|157.91|7
1654983020000|2022-06-11 21:30:20|159.71|157.91|159.69|157.89|159.71|157.91|159.68|157.88|6
1654983030000|2022-06-11 21:30:30|159.68|157.88|159.69|157.89|159.7|157.9|159.68|157.88|8
1654983040000|2022-06-11 21:30:40|159.68|157.88|159.7|157.9|159.7|157.9|159.68|157.88|5
1654983050000|2022-06-11 21:30:50|159.69|157.89|159.69|157.89|159.7|157.9|159.68|157.88|9
1654983060000|2022-06-11 21:31:00|159.68|157.88|159.68|157.88|159.7|157.9|159.68|157.88|5
1654983070000|2022-06-11 21:31:10|159.69|157.89|159.7|157.9|159.7|157.9|159.68|157.88|10
1654983080000|2022-06-11 21:31:20|159.69|157.89|159.68|157.88|159.7|157.9|159.68|157.88|4
1654983090000|2022-06-11 21:31:30|159.67|157.87|159.68|157.88|159.7|157.9|159.67|157.87|6
1654983100000|2022-06-11 21:31:40|159.7|157.9|159.67|157.87|159.7|157.9|159.67|157.87|6
1654983110000|2022-06-11 21:31:50|159.68|157.88|159.69|157.89|159.69|157.89|159.67|157.87|6
1654983120000|2022-06-11 21:32:00|159.7|157.9|159.67|157.87|159.7|157.9|159.67|157.87|8
1654983130000|2022-06-11 21:32:10|159.68|157.88|159.72|157.92|159.72|157.92|159.68|157.88|10
1654983140000|2022-06-11 21:32:20|159.71|157.91|159.71|157.91|159.71|157.91|159.71|157.91|1
1654983150000|2022-06-11 21:32:30|159.73|157.93|159.7|157.9|159.73|157.93|159.7|157.9|3
1654983160000|2022-06-11 21:32:40|159.71|157.91|159.71|157.91|159.73|157.93|159.71|157.91|3
1654983170000|2022-06-11 21:32:50|159.7|157.9|159.7|157.9|159.7|157.9|159.7|157.9|1
1654983180000|2022-06-11 21:33:00|159.71|157.91|159.7|157.9|159.71|157.91|159.7|157.9|2
1654983190000|2022-06-11 21:33:10|159.71|157.91|159.71|157.91|159.72|157.92|159.7|157.9|7
1654983200000|2022-06-11 21:33:20|159.7|157.9|159.71|157.91|159.71|157.91|159.7|157.9|2
1654983210000|2022-06-11 21:33:30|159.72|157.92|159.73|157.93|159.73|157.93|159.71|157.91|6
1654983220000|2022-06-11 21:33:40|159.72|157.92|159.73|157.93|159.74|157.94|159.72|157.92|9
1654983230000|2022-06-11 21:33:50|159.72|157.92|159.72|157.92|159.72|157.92|159.72|157.92|1
1654983240000|2022-06-11 21:34:00|159.75|157.95|159.72|157.92|159.75|157.95|159.72|157.92|3
1654983250000|2022-06-11 21:34:10|159.75|157.95|159.72|157.92|159.75|157.95|159.72|157.92|2
1654983260000|2022-06-11 21:34:20|159.73|157.93|159.72|157.92|159.73|157.93|159.72|157.92|2
1654983270000|2022-06-11 21:34:30|159.74|157.94|159.72|157.92|159.75|157.95|159.72|157.92|4
1654983280000|2022-06-11 21:34:40|159.71|157.91|159.68|157.88|159.71|157.91|159.68|157.88|8
1654983290000|2022-06-11 21:34:50|159.69|157.89|159.67|157.87|159.69|157.89|159.67|157.87|5
1654983300000|2022-06-11 21:35:00|159.68|157.88|159.67|157.87|159.69|157.89|159.66|157.86|8
1654983310000|2022-06-11 21:35:10|159.66|157.86|159.67|157.87|159.68|157.88|159.66|157.86|12
1654983320000|2022-06-11 21:35:20|159.68|157.88|159.67|157.87|159.68|157.88|159.67|157.87|2
1654983330000|2022-06-11 21:35:30|159.66|157.86|159.67|157.87|159.69|157.89|159.66|157.86|5
1654983340000|2022-06-11 21:35:40|159.66|157.86|159.67|157.87|159.69|157.89|159.66|157.86|5
1654983350000|2022-06-11 21:35:50|159.68|157.88|159.67|157.87|159.69|157.89|159.66|157.86|8
1654983360000|2022-06-11 21:36:00|159.68|157.88|159.68|157.88|159.69|157.89|159.67|157.87|9
1654983370000|2022-06-11 21:36:10|159.69|157.89|159.69|157.89|159.69|157.89|159.68|157.88|3
1654983380000|2022-06-11 21:36:20|159.7|157.9|159.7|157.9|159.71|157.91|159.7|157.9|3
1654983390000|2022-06-11 21:36:30|159.71|157.91|159.7|157.9|159.71|157.91|159.7|157.9|6
1654983400000|2022-06-11 21:36:40|159.71|157.91|159.71|157.91|159.71|157.91|159.71|157.91|1
1654983410000|2022-06-11 21:36:50|159.7|157.9|159.68|157.88|159.73|157.93|159.64|157.84|8
1654983420000|2022-06-11 21:37:00|159.67|157.87|159.67|157.87|159.67|157.87|159.67|157.87|1
1654983430000|2022-06-11 21:37:10|159.68|157.88|159.69|157.89|159.69|157.89|159.68|157.88|2
1654983440000|2022-06-11 21:37:20|159.7|157.9|159.72|157.92|159.72|157.92|159.7|157.9|3
1654983450000|2022-06-11 21:37:30|159.73|157.93|159.7|157.9|159.73|157.93|159.7|157.9|10
1654983460000|2022-06-11 21:37:40|159.71|157.91|159.71|157.91|159.71|157.91|159.7|157.9|3
1654983470000|2022-06-11 21:37:50|159.72|157.92|159.73|157.93|159.73|157.93|159.72|157.92|2
1654983480000|2022-06-11 21:38:00|159.74|157.94|159.74|157.94|159.74|157.94|159.72|157.92|4
1654983490000|2022-06-11 21:38:10|159.73|157.93|159.77|157.97|159.77|157.97|159.73|157.93|4
1654983500000|2022-06-11 21:38:20|159.75|157.95|159.81|158.01|159.82|158.02|159.75|157.95|11
1654983510000|2022-06-11 21:38:30|159.8|158|159.81|158.01|159.81|158.01|159.8|158|2
1654983520000|2022-06-11 21:38:40|159.8|158|159.8|158|159.8|158|159.8|158|1
1654983530000|2022-06-11 21:38:50|159.81|158.01|159.82|158.02|159.82|158.02|159.8|158|13
1654983540000|2022-06-11 21:39:00|159.92|158.12|159.91|158.11|159.92|158.12|159.9|158.1|8
1654983550000|2022-06-11 21:39:10|159.92|158.12|159.92|158.12|159.93|158.13|159.91|158.11|5
1654983560000|2022-06-11 21:39:20|159.91|158.11|159.9|158.1|159.92|158.12|159.9|158.1|7
1654983570000|2022-06-11 21:39:30|159.91|158.11|159.92|158.12|159.92|158.12|159.9|158.1|5
1654983580000|2022-06-11 21:39:40|159.91|158.11|159.94|158.14|159.94|158.14|159.91|158.11|8
1654983590000|2022-06-11 21:39:50|159.93|158.13|159.97|158.17|159.97|158.17|159.93|158.13|6
1654983600000|2022-06-11 21:40:00|159.96|158.16|159.96|158.16|159.96|158.16|159.95|158.15|5
1654983610000|2022-06-11 21:40:10|159.97|158.17|159.97|158.17|159.98|158.18|159.96|158.16|7
1654983630000|2022-06-11 21:40:30|159.98|158.18|159.99|158.19|159.99|158.19|159.98|158.18|6
1654983640000|2022-06-11 21:40:40|160|158.2|160|158.2|160|158.2|160|158.2|1
1654983650000|2022-06-11 21:40:50|159.99|158.19|160.01|158.21|160.01|158.21|159.98|158.18|5
1654983660000|2022-06-11 21:41:00|160.02|158.22|160.03|158.23|160.05|158.25|160.02|158.22|7
1654983670000|2022-06-11 21:41:10|160.04|158.24|160.1|158.3|160.1|158.3|160.04|158.24|3
1654983680000|2022-06-11 21:41:20|160.11|158.31|160.12|158.32|160.12|158.32|160.11|158.31|4
1654983690000|2022-06-11 21:41:30|160.16|158.36|160.32|158.52|160.32|158.52|160.15|158.35|8
1654983700000|2022-06-11 21:41:40|160.31|158.51|160.33|158.53|160.33|158.53|160.31|158.51|2
1654983720000|2022-06-11 21:42:00|160.34|158.54|160.32|158.52|160.34|158.54|160.3|158.5|6
1654983730000|2022-06-11 21:42:10|160.31|158.51|160.32|158.52|160.33|158.53|160.31|158.51|4
1654983740000|2022-06-11 21:42:20|160.33|158.53|160.33|158.53|160.33|158.53|160.33|158.53|1
1654983750000|2022-06-11 21:42:30|160.32|158.52|160.33|158.53|160.33|158.53|160.32|158.52|2
1654983760000|2022-06-11 21:42:40|160.32|158.52|160.32|158.52|160.32|158.52|160.31|158.51|3
1654983770000|2022-06-11 21:42:50|160.31|158.51|160.32|158.52|160.32|158.52|160.31|158.51|8
1654983780000|2022-06-11 21:43:00|160.31|158.51|160.31|158.51|160.32|158.52|160.31|158.51|3
1654983810000|2022-06-11 21:43:30|160.32|158.52|160.32|158.52|160.32|158.52|160.31|158.51|3
1654983820000|2022-06-11 21:43:40|160.31|158.51|160.33|158.53|160.33|158.53|160.31|158.51|5
1654983830000|2022-06-11 21:43:50|160.34|158.54|160.33|158.53|160.34|158.54|160.33|158.53|10
1654983840000|2022-06-11 21:44:00|160.34|158.54|160.33|158.53|160.34|158.54|160.32|158.52|13
1654983850000|2022-06-11 21:44:10|160.34|158.54|160.38|158.58|160.38|158.58|160.33|158.53|13
1654983860000|2022-06-11 21:44:20|160.39|158.59|160.44|158.64|160.44|158.64|160.37|158.57|13
1654983870000|2022-06-11 21:44:30|160.43|158.63|160.44|158.64|160.44|158.64|160.43|158.63|2
1654983880000|2022-06-11 21:44:40|160.43|158.63|160.43|158.63|160.44|158.64|160.42|158.62|7
1654983890000|2022-06-11 21:44:50|160.44|158.64|160.45|158.65|160.45|158.65|160.44|158.64|2
1654983900000|2022-06-11 21:45:00|160.46|158.66|160.46|158.66|160.46|158.66|160.44|158.64|4
1654983910000|2022-06-11 21:45:10|160.45|158.65|160.43|158.63|160.46|158.66|160.43|158.63|14
1654983920000|2022-06-11 21:45:20|160.44|158.64|160.45|158.65|160.45|158.65|160.43|158.63|4
1654983930000|2022-06-11 21:45:30|160.44|158.64|160.46|158.66|160.46|158.66|160.43|158.63|7
1654983940000|2022-06-11 21:45:40|160.45|158.65|160.35|158.55|160.46|158.66|160.35|158.55|14
1654983950000|2022-06-11 21:45:50|160.36|158.56|160.37|158.57|160.38|158.58|160.36|158.56|4
1654983960000|2022-06-11 21:46:00|160.38|158.58|160.34|158.54|160.38|158.58|160.34|158.54|7
1654983970000|2022-06-11 21:46:10|160.33|158.53|160.32|158.52|160.35|158.55|160.32|158.52|8
1654983980000|2022-06-11 21:46:20|160.31|158.51|160.3|158.5|160.32|158.52|160.3|158.5|8
1654983990000|2022-06-11 21:46:30|160.29|158.49|160.27|158.47|160.3|158.5|160.27|158.47|5
1654984000000|2022-06-11 21:46:40|160.28|158.48|160.28|158.48|160.31|158.51|160.27|158.47|9
1654984010000|2022-06-11 21:46:50|160.29|158.49|160.31|158.51|160.31|158.51|160.29|158.49|9
1654984020000|2022-06-11 21:47:00|160.3|158.5|160.31|158.51|160.31|158.51|160.3|158.5|4
1654984030000|2022-06-11 21:47:10|160.29|158.49|160.31|158.51|160.31|158.51|160.29|158.49|3
1654984050000|2022-06-11 21:47:30|160.3|158.5|160.3|158.5|160.3|158.5|160.28|158.48|5
1654984060000|2022-06-11 21:47:40|160.29|158.49|160.28|158.48|160.3|158.5|160.28|158.48|6
1654984070000|2022-06-11 21:47:50|160.27|158.47|160.27|158.47|160.28|158.48|160.26|158.46|5
1654984080000|2022-06-11 21:48:00|160.28|158.48|160.27|158.47|160.28|158.48|160.27|158.47|4
1654984110000|2022-06-11 21:48:30|160.24|158.44|160.21|158.41|160.24|158.44|160.2|158.4|8
1654984120000|2022-06-11 21:48:40|160.2|158.4|160.21|158.41|160.21|158.41|160.19|158.39|4
1654984130000|2022-06-11 21:48:50|160.2|158.4|160.2|158.4|160.21|158.41|160.2|158.4|9
1654984140000|2022-06-11 21:49:00|160.21|158.41|160.2|158.4|160.21|158.41|160.2|158.4|2
1654984150000|2022-06-11 21:49:10|160.21|158.41|160.2|158.4|160.21|158.41|160.2|158.4|2
1654984160000|2022-06-11 21:49:20|160.21|158.41|160.23|158.43|160.23|158.43|160.2|158.4|5
1654984170000|2022-06-11 21:49:30|160.24|158.44|160.22|158.42|160.25|158.45|160.22|158.42|6
1654984180000|2022-06-11 21:49:40|160.28|158.48|160.3|158.5|160.3|158.5|160.28|158.48|5
1654984200000|2022-06-11 21:50:00|160.29|158.49|160.23|158.43|160.29|158.49|160.22|158.42|8
1654984210000|2022-06-11 21:50:10|160.24|158.44|160.23|158.43|160.24|158.44|160.23|158.43|4
1654984220000|2022-06-11 21:50:20|160.22|158.42|160.22|158.42|160.22|158.42|160.21|158.41|3
1654984230000|2022-06-11 21:50:30|160.21|158.41|160.21|158.41|160.22|158.42|160.21|158.41|3
1654984240000|2022-06-11 21:50:40|160.2|158.4|160.21|158.41|160.21|158.41|160.2|158.4|2
1654984250000|2022-06-11 21:50:50|160.2|158.4|160.2|158.4|160.2|158.4|160.2|158.4|1
1654984260000|2022-06-11 21:51:00|160.19|158.39|160.19|158.39|160.2|158.4|160.19|158.39|3
1654984270000|2022-06-11 21:51:10|160.2|158.4|160.2|158.4|160.2|158.4|160.2|158.4|1
1654984280000|2022-06-11 21:51:20|160.19|158.39|160.2|158.4|160.2|158.4|160.19|158.39|2
1654984290000|2022-06-11 21:51:30|160.19|158.39|160.2|158.4|160.21|158.41|160.19|158.39|6
1654984300000|2022-06-11 21:51:40|160.21|158.41|160.2|158.4|160.21|158.41|160.2|158.4|2
1654984310000|2022-06-11 21:51:50|160.21|158.41|160.21|158.41|160.21|158.41|160.2|158.4|3
1654984320000|2022-06-11 21:52:00|160.2|158.4|160.22|158.42|160.22|158.42|160.2|158.4|5
1654984330000|2022-06-11 21:52:10|160.23|158.43|160.21|158.41|160.23|158.43|160.2|158.4|7
1654984350000|2022-06-11 21:52:30|160.22|158.42|160.22|158.42|160.22|158.42|160.21|158.41|5
1654984370000|2022-06-11 21:52:50|160.21|158.41|160.2|158.4|160.21|158.41|160.2|158.4|2
1654984380000|2022-06-11 21:53:00|160.21|158.41|160.21|158.41|160.21|158.41|160.2|158.4|3
1654984390000|2022-06-11 21:53:10|160.22|158.42|160.23|158.43|160.23|158.43|160.22|158.42|2
1654984400000|2022-06-11 21:53:20|160.22|158.42|160.22|158.42|160.22|158.42|160.22|158.42|1
1654984410000|2022-06-11 21:53:30|160.2|158.4|160.21|158.41|160.21|158.41|160.2|158.4|2
1654984430000|2022-06-11 21:53:50|160.2|158.4|160.19|158.39|160.21|158.41|160.19|158.39|12
1654984440000|2022-06-11 21:54:00|160.2|158.4|160.21|158.41|160.21|158.41|160.2|158.4|4
1654984450000|2022-06-11 21:54:10|160.18|158.38|160.17|158.37|160.18|158.38|160.17|158.37|2
1654984470000|2022-06-11 21:54:30|160.18|158.38|160.17|158.37|160.18|158.38|160.17|158.37|2
1654984480000|2022-06-11 21:54:40|160.18|158.38|160.15|158.35|160.18|158.38|160.15|158.35|2
1654984490000|2022-06-11 21:54:50|160.16|158.36|160.18|158.38|160.19|158.39|160.16|158.36|6
1654984500000|2022-06-11 21:55:00|160.15|158.35|160.17|158.37|160.17|158.37|160.14|158.34|6
1654984510000|2022-06-11 21:55:10|160.16|158.36|160.16|158.36|160.16|158.36|160.15|158.35|3
1654984520000|2022-06-11 21:55:20|160.15|158.35|160.14|158.34|160.16|158.36|160.14|158.34|6
1654984550000|2022-06-11 21:55:50|160.13|158.33|160.12|158.32|160.13|158.33|160.12|158.32|2
1654984560000|2022-06-11 21:56:00|160.11|158.31|160.09|158.29|160.11|158.31|160.08|158.28|4
1654984570000|2022-06-11 21:56:10|160.08|158.28|160.07|158.27|160.08|158.28|160.07|158.27|2
1654984590000|2022-06-11 21:56:30|160.06|158.26|160.06|158.26|160.06|158.26|160.06|158.26|1
1654984600000|2022-06-11 21:56:40|160.08|158.28|159.91|158.11|160.08|158.28|159.9|158.1|15
1654984610000|2022-06-11 21:56:50|159.9|158.1|159.86|158.06|159.91|158.11|159.86|158.06|6
1654984620000|2022-06-11 21:57:00|159.87|158.07|159.89|158.09|159.9|158.1|159.87|158.07|10
1654984630000|2022-06-11 21:57:10|159.87|158.07|159.85|158.05|159.88|158.08|159.84|158.04|14
1654984650000|2022-06-11 21:57:30|159.86|158.06|159.85|158.05|159.86|158.06|159.85|158.05|2
1654984660000|2022-06-11 21:57:40|159.86|158.06|159.86|158.06|159.86|158.06|159.86|158.06|1
1654984670000|2022-06-11 21:57:50|159.85|158.05|159.89|158.09|159.89|158.09|159.85|158.05|8
1654984680000|2022-06-11 21:58:00|159.88|158.08|159.88|158.08|159.88|158.08|159.86|158.06|11
1654984690000|2022-06-11 21:58:10|159.87|158.07|159.74|157.94|159.88|158.08|159.74|157.94|7
1654984700000|2022-06-11 21:58:20|159.73|157.93|159.74|157.94|159.74|157.94|159.73|157.93|2
1654984720000|2022-06-11 21:58:40|159.73|157.93|159.73|157.93|159.74|157.94|159.73|157.93|5
1654984730000|2022-06-11 21:58:50|159.74|157.94|159.73|157.93|159.74|157.94|159.73|157.93|2
1654984740000|2022-06-11 21:59:00|159.74|157.94|159.81|158.01|159.83|158.03|159.74|157.94|13
1654984750000|2022-06-11 21:59:10|159.82|158.02|159.81|158.01|159.82|158.02|159.8|158|12
1654984770000|2022-06-11 21:59:30|159.8|158|159.81|158.01|159.81|158.01|159.8|158|2
1654984780000|2022-06-11 21:59:40|159.8|158|159.8|158|159.81|158.01|159.78|157.98|6
1654984790000|2022-06-11 21:59:50|159.79|157.99|159.78|157.98|159.79|157.99|159.78|157.98|8
1654984800000|2022-06-11 22:00:00|159.79|157.99|159.79|157.99|159.79|157.99|159.78|157.98|7
1654984810000|2022-06-11 22:00:10|159.78|157.98|159.79|157.99|159.8|158|159.78|157.98|10
1654984820000|2022-06-11 22:00:20|159.81|158.01|159.9|158.1|159.92|158.12|159.81|158.01|14
1654984830000|2022-06-11 22:00:30|159.91|158.11|159.88|158.08|159.91|158.11|159.87|158.07|6
1654984840000|2022-06-11 22:00:40|159.87|158.07|159.85|158.05|159.87|158.07|159.85|158.05|3
1654984860000|2022-06-11 22:01:00|159.84|158.04|159.84|158.04|159.85|158.05|159.84|158.04|3
1654984870000|2022-06-11 22:01:10|159.8|158|159.8|158|159.8|158|159.8|158|1
1654984900000|2022-06-11 22:01:40|159.79|157.99|159.8|158|159.8|158|159.79|157.99|2
1654984920000|2022-06-11 22:02:00|159.79|157.99|159.8|158|159.8|158|159.79|157.99|2
1654984980000|2022-06-11 22:03:00|159.79|157.99|159.79|157.99|159.79|157.99|159.79|157.99|1
1654984990000|2022-06-11 22:03:10|159.8|158|159.79|157.99|159.8|158|159.79|157.99|2
1654985000000|2022-06-11 22:03:20|159.8|158|159.68|157.88|159.8|158|159.67|157.87|10
1654985020000|2022-06-11 22:03:40|159.67|157.87|159.67|157.87|159.67|157.87|159.67|157.87|1
1654985030000|2022-06-11 22:03:50|159.64|157.84|159.6|157.8|159.64|157.84|159.59|157.79|7
1654985040000|2022-06-11 22:04:00|159.61|157.81|159.6|157.8|159.61|157.81|159.6|157.8|6
1654985050000|2022-06-11 22:04:10|159.61|157.81|159.6|157.8|159.61|157.81|159.59|157.79|4
1654985060000|2022-06-11 22:04:20|159.61|157.81|159.61|157.81|159.61|157.81|159.61|157.81|1
1654985080000|2022-06-11 22:04:40|159.63|157.83|159.63|157.83|159.63|157.83|159.63|157.83|1
1654985090000|2022-06-11 22:04:50|159.62|157.82|159.63|157.83|159.63|157.83|159.62|157.82|2
1654985100000|2022-06-11 22:05:00|159.62|157.82|159.62|157.82|159.63|157.83|159.61|157.81|5
1654985110000|2022-06-11 22:05:10|159.63|157.83|159.69|157.89|159.71|157.91|159.63|157.83|7
1654985120000|2022-06-11 22:05:20|159.7|157.9|159.78|157.98|159.78|157.98|159.7|157.9|9
1654985130000|2022-06-11 22:05:30|159.77|157.97|159.82|158.02|159.83|158.03|159.77|157.97|9
1654985140000|2022-06-11 22:05:40|159.83|158.03|159.83|158.03|159.83|158.03|159.82|158.02|7
1654985150000|2022-06-11 22:05:50|159.81|158.01|159.81|158.01|159.81|158.01|159.81|158.01|1
1654985160000|2022-06-11 22:06:00|159.82|158.02|159.83|158.03|159.83|158.03|159.82|158.02|4
1654985170000|2022-06-11 22:06:10|159.82|158.02|159.83|158.03|159.83|158.03|159.82|158.02|2
1654985220000|2022-06-11 22:07:00|159.85|158.05|159.95|158.15|160.12|158.32|159.85|158.05|15
1654985230000|2022-06-11 22:07:10|159.96|158.16|159.96|158.16|159.96|158.16|159.95|158.15|7
1654985240000|2022-06-11 22:07:20|159.95|158.15|159.82|158.02|159.95|158.15|159.81|158.01|13
1654985250000|2022-06-11 22:07:30|159.81|158.01|159.82|158.02|159.82|158.02|159.81|158.01|8
1654985260000|2022-06-11 22:07:40|159.81|158.01|159.79|157.99|159.82|158.02|159.78|157.98|9
1654985270000|2022-06-11 22:07:50|159.78|157.98|159.79|157.99|159.79|157.99|159.78|157.98|2
1654985280000|2022-06-11 22:08:00|159.8|158|159.73|157.93|159.81|158.01|159.72|157.92|12
1654985290000|2022-06-11 22:08:10|159.72|157.92|159.73|157.93|159.73|157.93|159.72|157.92|8
1654985300000|2022-06-11 22:08:20|159.72|157.92|159.73|157.93|159.73|157.93|159.72|157.92|10
1654985310000|2022-06-11 22:08:30|159.72|157.92|159.74|157.94|159.75|157.95|159.72|157.92|11
1654985320000|2022-06-11 22:08:40|159.73|157.93|159.71|157.91|159.74|157.94|159.71|157.91|7
1654985330000|2022-06-11 22:08:50|159.72|157.92|159.71|157.91|159.72|157.92|159.71|157.91|2
1654985340000|2022-06-11 22:09:00|159.72|157.92|159.72|157.92|159.72|157.92|159.72|157.92|1
1654985350000|2022-06-11 22:09:10|159.71|157.91|159.71|157.91|159.71|157.91|159.71|157.91|1
1654985370000|2022-06-11 22:09:30|159.72|157.92|159.71|157.91|159.72|157.92|159.71|157.91|4
1654985380000|2022-06-11 22:09:40|159.72|157.92|159.72|157.92|159.72|157.92|159.72|157.92|1
1654985390000|2022-06-11 22:09:50|159.73|157.93|159.72|157.92|159.73|157.93|159.71|157.91|8
1654985400000|2022-06-11 22:10:00|159.71|157.91|159.72|157.92|159.73|157.93|159.71|157.91|8
1654985430000|2022-06-11 22:10:30|159.7|157.9|159.7|157.9|159.7|157.9|159.7|157.9|1
1654985440000|2022-06-11 22:10:40|159.71|157.91|159.71|157.91|159.71|157.91|159.7|157.9|3
1654985450000|2022-06-11 22:10:50|159.7|157.9|159.7|157.9|159.71|157.91|159.7|157.9|9
1654985460000|2022-06-11 22:11:00|159.71|157.91|159.7|157.9|159.71|157.91|159.7|157.9|2
1654985470000|2022-06-11 22:11:10|159.71|157.91|159.7|157.9|159.71|157.91|159.7|157.9|2
1654985480000|2022-06-11 22:11:20|159.71|157.91|159.71|157.91|159.71|157.91|159.71|157.91|1
1654985500000|2022-06-11 22:11:40|159.7|157.9|159.71|157.91|159.71|157.91|159.7|157.9|4
1654985510000|2022-06-11 22:11:50|159.7|157.9|159.87|158.07|159.87|158.07|159.7|157.9|7
1654985520000|2022-06-11 22:12:00|159.88|158.08|159.88|158.08|159.88|158.08|159.86|158.06|4
1654985530000|2022-06-11 22:12:10|159.87|158.07|159.88|158.08|159.88|158.08|159.87|158.07|6
1654985540000|2022-06-11 22:12:20|159.89|158.09|160.01|158.21|160.01|158.21|159.89|158.09|13
1654985550000|2022-06-11 22:12:30|160.02|158.22|160.02|158.22|160.08|158.28|160.01|158.21|16
1654985560000|2022-06-11 22:12:40|160.01|158.21|159.99|158.19|160.02|158.22|159.98|158.18|6
1654985570000|2022-06-11 22:12:50|159.98|158.18|159.99|158.19|159.99|158.19|159.98|158.18|2
1654985580000|2022-06-11 22:13:00|159.98|158.18|159.99|158.19|159.99|158.19|159.98|158.18|2
1654985590000|2022-06-11 22:13:10|160|158.2|160.05|158.25|160.05|158.25|160|158.2|5
1654985600000|2022-06-11 22:13:20|160.04|158.24|160.05|158.25|160.05|158.25|160.04|158.24|2
1654985640000|2022-06-11 22:14:00|160.06|158.26|160.04|158.24|160.06|158.26|160.04|158.24|4
1654985650000|2022-06-11 22:14:10|160.05|158.25|160.05|158.25|160.05|158.25|160.05|158.25|1
1654985660000|2022-06-11 22:14:20|160.04|158.24|160.04|158.24|160.04|158.24|160.04|158.24|1
1654985670000|2022-06-11 22:14:30|160.05|158.25|160.22|158.42|160.27|158.47|160.05|158.25|12
1654985680000|2022-06-11 22:14:40|160.21|158.41|160.22|158.42|160.22|158.42|160.21|158.41|2
1654985700000|2022-06-11 22:15:00|160.21|158.41|160.16|158.36|160.21|158.41|160.15|158.35|16
1654985710000|2022-06-11 22:15:10|160.17|158.37|160.2|158.4|160.21|158.41|160.16|158.36|14
1654985720000|2022-06-11 22:15:20|160.21|158.41|160.23|158.43|160.23|158.43|160.21|158.41|3
1654985730000|2022-06-11 22:15:30|160.22|158.42|160.22|158.42|160.23|158.43|160.2|158.4|9
1654985760000|2022-06-11 22:16:00|160.23|158.43|160.16|158.36|160.27|158.47|160.16|158.36|11
1654985770000|2022-06-11 22:16:10|160.15|158.35|160.13|158.33|160.15|158.35|160.13|158.33|3
1654985790000|2022-06-11 22:16:30|160.15|158.35|160.2|158.4|160.22|158.42|160.15|158.35|8
1654985800000|2022-06-11 22:16:40|160.21|158.41|160.19|158.39|160.21|158.41|160.18|158.38|14
1654985810000|2022-06-11 22:16:50|160.2|158.4|160.21|158.41|160.22|158.42|160.2|158.4|5
1654985820000|2022-06-11 22:17:00|160.2|158.4|160.18|158.38|160.2|158.4|160.17|158.37|9
1654985830000|2022-06-11 22:17:10|160.17|158.37|160.16|158.36|160.18|158.38|160.16|158.36|5
1654985840000|2022-06-11 22:17:20|160.15|158.35|160.15|158.35|160.15|158.35|160.15|158.35|1
1654985860000|2022-06-11 22:17:40|160.14|158.34|160.15|158.35|160.15|158.35|160.12|158.32|5
1654985880000|2022-06-11 22:18:00|160.14|158.34|160.13|158.33|160.15|158.35|160.12|158.32|6
1654985890000|2022-06-11 22:18:10|160.12|158.32|160.13|158.33|160.13|158.33|160.12|158.32|4
1654985900000|2022-06-11 22:18:20|160.12|158.32|160.12|158.32|160.13|158.33|160.12|158.32|3
1654985910000|2022-06-11 22:18:30|160.13|158.33|160.13|158.33|160.13|158.33|160.13|158.33|1
1654985920000|2022-06-11 22:18:40|160.1|158.3|160.13|158.33|160.13|158.33|160.1|158.3|13
1654985930000|2022-06-11 22:18:50|160.14|158.34|160.16|158.36|160.19|158.39|160.14|158.34|9
1654985940000|2022-06-11 22:19:00|160.18|158.38|160.16|158.36|160.18|158.38|160.16|158.36|3
1654985950000|2022-06-11 22:19:10|160.26|158.46|160.2|158.4|160.28|158.48|160.15|158.35|13
1654985960000|2022-06-11 22:19:20|160.21|158.41|160.21|158.41|160.24|158.44|160.18|158.38|16
1654985970000|2022-06-11 22:19:30|160.22|158.42|160.27|158.47|160.28|158.48|160.22|158.42|13
1654985980000|2022-06-11 22:19:40|160.26|158.46|160.27|158.47|160.27|158.47|160.26|158.46|4
1654985990000|2022-06-11 22:19:50|160.28|158.48|160.28|158.48|160.29|158.49|160.26|158.46|7
1654986000000|2022-06-11 22:20:00|160.29|158.49|160.29|158.49|160.29|158.49|160.27|158.47|9
1654986010000|2022-06-11 22:20:10|160.28|158.48|160.27|158.47|160.29|158.49|160.26|158.46|12
1654986020000|2022-06-11 22:20:20|160.26|158.46|160.27|158.47|160.28|158.48|160.26|158.46|14
1654986030000|2022-06-11 22:20:30|160.28|158.48|160.26|158.46|160.28|158.48|160.26|158.46|9
1654986040000|2022-06-11 22:20:40|160.28|158.48|160.29|158.49|160.29|158.49|160.28|158.48|4
1654986050000|2022-06-11 22:20:50|160.3|158.5|160.28|158.48|160.3|158.5|160.28|158.48|9
1654986060000|2022-06-11 22:21:00|160.29|158.49|160.29|158.49|160.29|158.49|160.28|158.48|5
1654986080000|2022-06-11 22:21:20|160.28|158.48|160.34|158.54|160.34|158.54|160.28|158.48|7
1654986090000|2022-06-11 22:21:30|160.33|158.53|160.41|158.61|160.41|158.61|160.33|158.53|10
1654986100000|2022-06-11 22:21:40|160.42|158.62|160.43|158.63|160.45|158.65|160.42|158.62|7
1654986110000|2022-06-11 22:21:50|160.47|158.67|160.47|158.67|160.47|158.67|160.47|158.67|1
1654986140000|2022-06-11 22:22:20|160.48|158.68|160.52|158.72|160.52|158.72|160.48|158.68|6
1654986150000|2022-06-11 22:22:30|160.51|158.71|160.57|158.77|160.57|158.77|160.51|158.71|5
1654986160000|2022-06-11 22:22:40|160.61|158.81|160.73|158.93|160.75|158.95|160.61|158.81|10
1654986180000|2022-06-11 22:23:00|160.72|158.92|160.73|158.93|160.73|158.93|160.72|158.92|2
1654986190000|2022-06-11 22:23:10|160.72|158.92|160.73|158.93|160.73|158.93|160.72|158.92|4
1654986200000|2022-06-11 22:23:20|160.72|158.92|160.72|158.92|160.72|158.92|160.72|158.92|1
1654986210000|2022-06-11 22:23:30|160.73|158.93|160.73|158.93|160.73|158.93|160.73|158.93|1
1654986220000|2022-06-11 22:23:40|160.76|158.96|160.77|158.97|160.8|159|160.76|158.96|14
1654986230000|2022-06-11 22:23:50|160.76|158.96|160.74|158.94|160.76|158.96|160.73|158.93|5
1654986240000|2022-06-11 22:24:00|160.73|158.93|160.73|158.93|160.74|158.94|160.73|158.93|3
1654986250000|2022-06-11 22:24:10|160.7|158.9|160.7|158.9|160.71|158.91|160.7|158.9|5
1654986260000|2022-06-11 22:24:20|160.71|158.91|160.7|158.9|160.71|158.91|160.7|158.9|4
1654986270000|2022-06-11 22:24:30|160.71|158.91|160.75|158.95|160.75|158.95|160.71|158.91|5
1654986280000|2022-06-11 22:24:40|160.78|158.98|160.81|159.01|160.82|159.02|160.78|158.98|5
1654986290000|2022-06-11 22:24:50|160.82|159.02|160.81|159.01|160.86|159.06|160.79|158.99|12
1654986300000|2022-06-11 22:25:00|160.82|159.02|160.81|159.01|160.82|159.02|160.8|159|8
1654986310000|2022-06-11 22:25:10|160.8|159|160.79|158.99|160.81|159.01|160.79|158.99|6
1654986320000|2022-06-11 22:25:20|160.8|159|160.81|159.01|160.82|159.02|160.8|159|4
1654986330000|2022-06-11 22:25:30|160.82|159.02|160.81|159.01|160.82|159.02|160.81|159.01|2
1654986340000|2022-06-11 22:25:40|160.82|159.02|160.77|158.97|160.82|159.02|160.77|158.97|6
1654986350000|2022-06-11 22:25:50|160.76|158.96|160.73|158.93|160.76|158.96|160.72|158.92|5
1654986360000|2022-06-11 22:26:00|160.74|158.94|160.75|158.95|160.75|158.95|160.74|158.94|2
1654986370000|2022-06-11 22:26:10|160.74|158.94|160.74|158.94|160.75|158.95|160.73|158.93|6
1654986380000|2022-06-11 22:26:20|160.73|158.93|160.73|158.93|160.73|158.93|160.73|158.93|1
1654986390000|2022-06-11 22:26:30|160.75|158.95|160.74|158.94|160.75|158.95|160.74|158.94|2
1654986400000|2022-06-11 22:26:40|160.75|158.95|160.73|158.93|160.75|158.95|160.72|158.92|7
1654986410000|2022-06-11 22:26:50|160.74|158.94|160.76|158.96|160.76|158.96|160.74|158.94|9
1654986430000|2022-06-11 22:27:10|160.75|158.95|160.75|158.95|160.76|158.96|160.74|158.94|6
1654986440000|2022-06-11 22:27:20|160.76|158.96|160.78|158.98|160.8|159|160.76|158.96|6
1654986450000|2022-06-11 22:27:30|160.79|158.99|160.83|159.03|160.84|159.04|160.77|158.97|9
1654986460000|2022-06-11 22:27:40|160.84|159.04|160.86|159.06|160.86|159.06|160.83|159.03|4
1654986470000|2022-06-11 22:27:50|160.85|159.05|160.86|159.06|160.86|159.06|160.84|159.04|8
1654986480000|2022-06-11 22:28:00|160.85|159.05|160.9|159.1|160.91|159.11|160.85|159.05|9
1654986490000|2022-06-11 22:28:10|160.91|159.11|160.88|159.08|160.91|159.11|160.88|159.08|3
1654986500000|2022-06-11 22:28:20|160.89|159.09|160.88|159.08|160.89|159.09|160.88|159.08|2
1654986540000|2022-06-11 22:29:00|160.89|159.09|160.85|159.05|160.89|159.09|160.85|159.05|3
1654986550000|2022-06-11 22:29:10|160.88|159.08|160.88|159.08|160.88|159.08|160.88|159.08|1
1654986560000|2022-06-11 22:29:20|160.87|159.07|160.87|159.07|160.87|159.07|160.87|159.07|1
1654986570000|2022-06-11 22:29:30|160.88|159.08|160.88|159.08|160.89|159.09|160.88|159.08|5
1654986580000|2022-06-11 22:29:40|160.87|159.07|160.88|159.08|160.88|159.08|160.87|159.07|2
1654986590000|2022-06-11 22:29:50|160.87|159.07|160.86|159.06|160.87|159.07|160.86|159.06|2
1654986600000|2022-06-11 22:30:00|160.87|159.07|160.86|159.06|160.87|159.07|160.86|159.06|2
1654986610000|2022-06-11 22:30:10|160.87|159.07|160.86|159.06|160.87|159.07|160.86|159.06|2
1654986620000|2022-06-11 22:30:20|160.87|159.07|160.87|159.07|160.87|159.07|160.87|159.07|1
1654986630000|2022-06-11 22:30:30|160.86|159.06|160.86|159.06|160.87|159.07|160.86|159.06|3
1654986640000|2022-06-11 22:30:40|160.87|159.07|160.9|159.1|160.9|159.1|160.87|159.07|3
1654986650000|2022-06-11 22:30:50|160.91|159.11|160.95|159.15|160.95|159.15|160.91|159.11|7
1654986660000|2022-06-11 22:31:00|160.94|159.14|160.9|159.1|160.94|159.14|160.9|159.1|6
1654986670000|2022-06-11 22:31:10|160.91|159.11|160.92|159.12|160.92|159.12|160.91|159.11|2
1654986680000|2022-06-11 22:31:20|160.91|159.11|160.92|159.12|160.92|159.12|160.91|159.11|4
1654986690000|2022-06-11 22:31:30|160.94|159.14|160.94|159.14|160.94|159.14|160.94|159.14|1
1654986700000|2022-06-11 22:31:40|160.93|159.13|160.93|159.13|160.93|159.13|160.93|159.13|1
1654986710000|2022-06-11 22:31:50|160.92|159.12|160.91|159.11|160.92|159.12|160.91|159.11|4
1654986720000|2022-06-11 22:32:00|160.92|159.12|160.93|159.13|160.93|159.13|160.91|159.11|6
1654986730000|2022-06-11 22:32:10|160.92|159.12|160.91|159.11|160.92|159.12|160.91|159.11|2
1654986750000|2022-06-11 22:32:30|160.93|159.13|160.92|159.12|160.93|159.13|160.92|159.12|2
1654986760000|2022-06-11 22:32:40|160.93|159.13|160.96|159.16|160.96|159.16|160.93|159.13|3
1654986770000|2022-06-11 22:32:50|160.97|159.17|161.16|159.36|161.17|159.37|160.97|159.17|14
1654986780000|2022-06-11 22:33:00|161.17|159.37|161.13|159.33|161.17|159.37|161.13|159.33|13
1654986790000|2022-06-11 22:33:10|161.16|159.36|161.14|159.34|161.17|159.37|161.12|159.32|15
1654986800000|2022-06-11 22:33:20|161.15|159.35|161.13|159.33|161.18|159.38|161.13|159.33|10
1654986810000|2022-06-11 22:33:30|161.14|159.34|161.17|159.37|161.18|159.38|161.14|159.34|11
1654986820000|2022-06-11 22:33:40|161.16|159.36|161.15|159.35|161.18|159.38|161.15|159.35|7
1654986830000|2022-06-11 22:33:50|161.16|159.36|161.14|159.34|161.17|159.37|161.13|159.33|12
1654986840000|2022-06-11 22:34:00|161.15|159.35|161.07|159.27|161.15|159.35|161.05|159.25|15
1654986850000|2022-06-11 22:34:10|161.08|159.28|161.12|159.32|161.15|159.35|161.08|159.28|9
1654986860000|2022-06-11 22:34:20|161.11|159.31|161.09|159.29|161.11|159.31|161.08|159.28|7
1654986870000|2022-06-11 22:34:30|161.1|159.3|161.08|159.28|161.1|159.3|161.08|159.28|7
1654986880000|2022-06-11 22:34:40|161.09|159.29|161.08|159.28|161.09|159.29|161.08|159.28|2
1654986890000|2022-06-11 22:34:50|161.07|159.27|160.99|159.19|161.09|159.29|160.97|159.17|12
1654986900000|2022-06-11 22:35:00|160.98|159.18|161|159.2|161|159.2|160.98|159.18|3
1654986910000|2022-06-11 22:35:10|161.02|159.22|160.95|159.15|161.02|159.22|160.95|159.15|6
1654986920000|2022-06-11 22:35:20|160.94|159.14|160.83|159.03|160.95|159.15|160.83|159.03|11
1654986930000|2022-06-11 22:35:30|160.84|159.04|160.67|158.87|160.84|159.04|160.66|158.86|11
1654986940000|2022-06-11 22:35:40|160.66|158.86|160.61|158.81|160.67|158.87|160.6|158.8|11
1654986950000|2022-06-11 22:35:50|160.59|158.79|160.59|158.79|160.59|158.79|160.55|158.75|5
1654986960000|2022-06-11 22:36:00|160.58|158.78|160.54|158.74|160.59|158.79|160.54|158.74|9
1654986970000|2022-06-11 22:36:10|160.53|158.73|160.61|158.81|160.61|158.81|160.53|158.73|8
1654986980000|2022-06-11 22:36:20|160.64|158.84|160.81|159.01|160.81|159.01|160.64|158.84|9
1654986990000|2022-06-11 22:36:30|160.8|159|160.82|159.02|160.82|159.02|160.79|158.99|8
1654987000000|2022-06-11 22:36:40|160.81|159.01|160.74|158.94|160.81|159.01|160.74|158.94|9
1654987010000|2022-06-11 22:36:50|160.73|158.93|160.73|158.93|160.74|158.94|160.7|158.9|11
1654987020000|2022-06-11 22:37:00|160.72|158.92|160.73|158.93|160.73|158.93|160.72|158.92|2
1654987030000|2022-06-11 22:37:10|160.72|158.92|160.72|158.92|160.73|158.93|160.72|158.92|3
1654987040000|2022-06-11 22:37:20|160.73|158.93|160.75|158.95|160.77|158.97|160.73|158.93|16
1654987050000|2022-06-11 22:37:30|160.74|158.94|160.76|158.96|160.77|158.97|160.74|158.94|7
1654987060000|2022-06-11 22:37:40|160.73|158.93|160.73|158.93|160.73|158.93|160.72|158.92|3
1654987070000|2022-06-11 22:37:50|160.72|158.92|160.73|158.93|160.73|158.93|160.72|158.92|12
1654987080000|2022-06-11 22:38:00|160.72|158.92|160.71|158.91|160.73|158.93|160.71|158.91|6
1654987090000|2022-06-11 22:38:10|160.72|158.92|160.68|158.88|160.72|158.92|160.67|158.87|12
1654987100000|2022-06-11 22:38:20|160.69|158.89|160.7|158.9|160.7|158.9|160.69|158.89|8
1654987110000|2022-06-11 22:38:30|160.71|158.91|160.79|158.99|160.79|158.99|160.71|158.91|11
1654987120000|2022-06-11 22:38:40|160.8|159|160.92|159.12|160.92|159.12|160.8|159|15
1654987130000|2022-06-11 22:38:50|160.93|159.13|161.08|159.28|161.19|159.39|160.93|159.13|17
1654987140000|2022-06-11 22:39:00|161.09|159.29|161.18|159.38|161.23|159.43|161.09|159.29|18
1654987150000|2022-06-11 22:39:10|161.17|159.37|161.17|159.37|161.18|159.38|161.16|159.36|13
1654987160000|2022-06-11 22:39:20|161.16|159.36|161.2|159.4|161.23|159.43|161.16|159.36|14
1654987170000|2022-06-11 22:39:30|161.19|159.39|161.17|159.37|161.19|159.39|161.16|159.36|19
1654987180000|2022-06-11 22:39:40|161.16|159.36|161.1|159.3|161.17|159.37|161.07|159.27|19
1654987190000|2022-06-11 22:39:50|161.12|159.32|161.14|159.34|161.14|159.34|161.11|159.31|11
1654987200000|2022-06-11 22:40:00|161.16|159.36|161.04|159.24|161.17|159.37|161.04|159.24|17
1654987210000|2022-06-11 22:40:10|161.06|159.26|161.06|159.26|161.06|159.26|161.05|159.25|3
1654987220000|2022-06-11 22:40:20|161.07|159.27|161.01|159.21|161.08|159.28|161.01|159.21|15
1654987230000|2022-06-11 22:40:30|161|159.2|161|159.2|161.02|159.22|160.99|159.19|8
1654987240000|2022-06-11 22:40:40|161.01|159.21|161.01|159.21|161.02|159.22|161.01|159.21|3
1654987250000|2022-06-11 22:40:50|160.99|159.19|160.96|159.16|160.99|159.19|160.96|159.16|5
1654987260000|2022-06-11 22:41:00|160.94|159.14|160.94|159.14|160.95|159.15|160.93|159.13|8
1654987270000|2022-06-11 22:41:10|160.95|159.15|160.98|159.18|160.98|159.18|160.95|159.15|4
1654987280000|2022-06-11 22:41:20|160.99|159.19|160.99|159.19|161|159.2|160.99|159.19|5
1654987290000|2022-06-11 22:41:30|160.98|159.18|160.93|159.13|160.98|159.18|160.92|159.12|10
1654987300000|2022-06-11 22:41:40|160.92|159.12|160.87|159.07|160.92|159.12|160.87|159.07|6
1654987310000|2022-06-11 22:41:50|160.84|159.04|160.91|159.11|160.91|159.11|160.84|159.04|9
1654987320000|2022-06-11 22:42:00|160.92|159.12|161.02|159.22|161.02|159.22|160.92|159.12|8
1654987360000|2022-06-11 22:42:40|161.01|159.21|160.97|159.17|161.01|159.21|160.97|159.17|4
1654987370000|2022-06-11 22:42:50|160.96|159.16|161.03|159.23|161.03|159.23|160.96|159.16|14
1654987380000|2022-06-11 22:43:00|161.02|159.22|160.96|159.16|161.02|159.22|160.95|159.15|8
1654987390000|2022-06-11 22:43:10|160.99|159.19|161.02|159.22|161.02|159.22|160.99|159.19|8
1654987400000|2022-06-11 22:43:20|161.01|159.21|160.99|159.19|161.04|159.24|160.99|159.19|8
1654987410000|2022-06-11 22:43:30|161|159.2|161.18|159.38|161.24|159.44|161|159.2|15
1654987420000|2022-06-11 22:43:40|161.19|159.39|161.65|159.85|161.69|159.89|161.19|159.39|16
1654987430000|2022-06-11 22:43:50|161.64|159.84|161.9|160.1|161.94|160.14|161.63|159.83|20
1654987440000|2022-06-11 22:44:00|161.88|160.08|162.12|160.32|162.24|160.44|161.75|159.95|26
1654987450000|2022-06-11 22:44:10|162.1|160.3|162.08|160.28|162.11|160.31|162.06|160.26|17
1654987460000|2022-06-11 22:44:20|162.07|160.27|162.12|160.32|162.12|160.32|162.06|160.26|8
1654987470000|2022-06-11 22:44:30|162.11|160.31|162.1|160.3|162.11|160.31|162.08|160.28|8
1654987480000|2022-06-11 22:44:40|161.84|160.04|161.6|159.8|161.84|160.04|161.56|159.76|12
1654987490000|2022-06-11 22:44:50|161.59|159.79|161.43|159.63|161.59|159.79|161.43|159.63|16
1654987500000|2022-06-11 22:45:00|161.42|159.62|161.4|159.6|161.48|159.68|161.39|159.59|13
1654987510000|2022-06-11 22:45:10|161.41|159.61|161.31|159.51|161.41|159.61|161.24|159.44|19
1654987520000|2022-06-11 22:45:20|161.3|159.5|161.28|159.48|161.31|159.51|161.28|159.48|10
1654987530000|2022-06-11 22:45:30|161.27|159.47|161.24|159.44|161.27|159.47|161.23|159.43|11
1654987540000|2022-06-11 22:45:40|161.22|159.42|161.14|159.34|161.22|159.42|161.13|159.33|13
1654987550000|2022-06-11 22:45:50|161.12|159.32|161.09|159.29|161.13|159.33|161.09|159.29|16
1654987560000|2022-06-11 22:46:00|161.1|159.3|161.28|159.48|161.3|159.5|161.1|159.3|16
1654987570000|2022-06-11 22:46:10|161.29|159.49|161.23|159.43|161.3|159.5|161.23|159.43|8
1654987580000|2022-06-11 22:46:20|161.17|159.37|161.28|159.48|161.28|159.48|161.13|159.33|18
1654987590000|2022-06-11 22:46:30|161.3|159.5|161.23|159.43|161.3|159.5|161.23|159.43|12
1654987600000|2022-06-11 22:46:40|161.24|159.44|161.25|159.45|161.29|159.49|161.24|159.44|9
1654987610000|2022-06-11 22:46:50|161.26|159.46|161.23|159.43|161.26|159.46|161.22|159.42|5
1654987620000|2022-06-11 22:47:00|161.22|159.42|161.22|159.42|161.26|159.46|161.21|159.41|9
1654987630000|2022-06-11 22:47:10|161.23|159.43|161.23|159.43|161.27|159.47|161.22|159.42|12
1654987640000|2022-06-11 22:47:20|161.22|159.42|161.22|159.42|161.23|159.43|161.21|159.41|7
1654987650000|2022-06-11 22:47:30|161.21|159.41|161.17|159.37|161.21|159.41|161.15|159.35|8
1654987660000|2022-06-11 22:47:40|161.16|159.36|161.15|159.35|161.17|159.37|161.14|159.34|11
1654987670000|2022-06-11 22:47:50|161.16|159.36|161.16|159.36|161.17|159.37|161.14|159.34|10
1654987680000|2022-06-11 22:48:00|161.15|159.35|161.16|159.36|161.16|159.36|161.15|159.35|4
1654987690000|2022-06-11 22:48:10|161.17|159.37|161.25|159.45|161.28|159.48|161.17|159.37|11
1654987700000|2022-06-11 22:48:20|161.24|159.44|161.21|159.41|161.25|159.45|161.2|159.4|5
1654987710000|2022-06-11 22:48:30|161.22|159.42|161.26|159.46|161.26|159.46|161.22|159.42|8
1654987720000|2022-06-11 22:48:40|161.25|159.45|161.21|159.41|161.25|159.45|161.2|159.4|14
1654987730000|2022-06-11 22:48:50|161.22|159.42|161.28|159.48|161.29|159.49|161.22|159.42|14
1654987740000|2022-06-11 22:49:00|161.27|159.47|161.27|159.47|161.28|159.48|161.27|159.47|7
1654987750000|2022-06-11 22:49:10|161.28|159.48|161.25|159.45|161.28|159.48|161.25|159.45|4
1654987760000|2022-06-11 22:49:20|161.26|159.46|161.3|159.5|161.3|159.5|161.25|159.45|4
1654987770000|2022-06-11 22:49:30|161.28|159.48|161.29|159.49|161.29|159.49|161.28|159.48|2
1654987780000|2022-06-11 22:49:40|161.28|159.48|161.25|159.45|161.28|159.48|161.25|159.45|6
1654987790000|2022-06-11 22:49:50|161.26|159.46|161.64|159.84|161.64|159.84|161.25|159.45|20
1654987800000|2022-06-11 22:50:00|161.63|159.83|161.61|159.81|161.63|159.83|161.58|159.78|14
1654987810000|2022-06-11 22:50:10|161.62|159.82|161.7|159.9|161.88|160.08|161.62|159.82|14
1654987820000|2022-06-11 22:50:20|161.69|159.89|161.69|159.89|161.7|159.9|161.68|159.88|9
1654987830000|2022-06-11 22:50:30|161.68|159.88|161.65|159.85|161.77|159.97|161.65|159.85|17
1654987840000|2022-06-11 22:50:40|161.66|159.86|161.69|159.89|161.75|159.95|161.66|159.86|14
1654987850000|2022-06-11 22:50:50|161.68|159.88|161.67|159.87|161.68|159.88|161.66|159.86|5
1654987860000|2022-06-11 22:51:00|161.66|159.86|161.65|159.85|161.67|159.87|161.65|159.85|5
1654987880000|2022-06-11 22:51:20|161.64|159.84|161.53|159.73|161.66|159.86|161.53|159.73|8
1654987890000|2022-06-11 22:51:30|161.52|159.72|161.5|159.7|161.52|159.72|161.46|159.66|12
1654987900000|2022-06-11 22:51:40|161.49|159.69|161.63|159.83|161.69|159.89|161.49|159.69|19
1654987910000|2022-06-11 22:51:50|161.6|159.8|161.51|159.71|161.6|159.8|161.51|159.71|6
1654987920000|2022-06-11 22:52:00|161.52|159.72|161.64|159.84|161.66|159.86|161.52|159.72|22
1654987930000|2022-06-11 22:52:10|161.63|159.83|161.71|159.91|161.8|160|161.61|159.81|21
1654987940000|2022-06-11 22:52:20|161.7|159.9|161.7|159.9|161.71|159.91|161.69|159.89|9
1654987950000|2022-06-11 22:52:30|161.71|159.91|161.7|159.9|161.71|159.91|161.7|159.9|4
1654987960000|2022-06-11 22:52:40|161.69|159.89|161.7|159.9|161.7|159.9|161.69|159.89|6
1654987970000|2022-06-11 22:52:50|161.69|159.89|161.8|160|161.84|160.04|161.68|159.88|15
1654987980000|2022-06-11 22:53:00|161.81|160.01|161.78|159.98|161.82|160.02|161.76|159.96|10
1654987990000|2022-06-11 22:53:10|161.84|160.04|161.9|160.1|161.91|160.11|161.84|160.04|11
1654988000000|2022-06-11 22:53:20|161.89|160.09|161.77|159.97|161.89|160.09|161.76|159.96|14
1654988010000|2022-06-11 22:53:30|161.78|159.98|161.78|159.98|161.78|159.98|161.77|159.97|3
1654988020000|2022-06-11 22:53:40|161.8|160|161.84|160.04|161.84|160.04|161.8|160|3
1654988030000|2022-06-11 22:53:50|161.83|160.03|161.81|160.01|161.83|160.03|161.8|160|5
1654988040000|2022-06-11 22:54:00|161.8|160|161.77|159.97|161.8|160|161.76|159.96|7
1654988050000|2022-06-11 22:54:10|161.76|159.96|161.77|159.97|161.77|159.97|161.76|159.96|2
1654988060000|2022-06-11 22:54:20|161.78|159.98|161.8|160|161.81|160.01|161.77|159.97|5
1654988070000|2022-06-11 22:54:30|161.79|159.99|161.78|159.98|161.79|159.99|161.78|159.98|2
1654988080000|2022-06-11 22:54:40|161.77|159.97|161.76|159.96|161.78|159.98|161.76|159.96|6
1654988090000|2022-06-11 22:54:50|161.77|159.97|161.76|159.96|161.78|159.98|161.75|159.95|6
1654988100000|2022-06-11 22:55:00|161.75|159.95|161.71|159.91|161.76|159.96|161.71|159.91|9
1654988110000|2022-06-11 22:55:10|161.63|159.83|161.73|159.93|161.75|159.95|161.62|159.82|13
1654988120000|2022-06-11 22:55:20|161.74|159.94|161.73|159.93|161.74|159.94|161.73|159.93|6
1654988130000|2022-06-11 22:55:30|161.72|159.92|161.59|159.79|161.72|159.92|161.59|159.79|8
1654988140000|2022-06-11 22:55:40|161.6|159.8|161.59|159.79|161.61|159.81|161.59|159.79|4
1654988150000|2022-06-11 22:55:50|161.58|159.78|161.58|159.78|161.58|159.78|161.58|159.78|1
1654988160000|2022-06-11 22:56:00|161.6|159.8|161.6|159.8|161.6|159.8|161.59|159.79|3
1654988170000|2022-06-11 22:56:10|161.59|159.79|161.59|159.79|161.59|159.79|161.59|159.79|1
1654988180000|2022-06-11 22:56:20|161.58|159.78|161.58|159.78|161.58|159.78|161.58|159.78|1
1654988190000|2022-06-11 22:56:30|161.57|159.77|161.17|159.37|161.57|159.77|161.17|159.37|16
1654988200000|2022-06-11 22:56:40|161.19|159.39|161.33|159.53|161.34|159.54|161.19|159.39|8
1654988210000|2022-06-11 22:56:50|161.32|159.52|161.32|159.52|161.33|159.53|161.32|159.52|3
1654988220000|2022-06-11 22:57:00|161.33|159.53|161.34|159.54|161.34|159.54|161.33|159.53|2
1654988230000|2022-06-11 22:57:10|161.35|159.55|161.35|159.55|161.36|159.56|161.35|159.55|3
1654988240000|2022-06-11 22:57:20|161.36|159.56|161.33|159.53|161.36|159.56|161.33|159.53|4
1654988250000|2022-06-11 22:57:30|161.32|159.52|161.31|159.51|161.32|159.52|161.31|159.51|2
1654988260000|2022-06-11 22:57:40|161.26|159.46|161.24|159.44|161.27|159.47|161.23|159.43|5
1654988270000|2022-06-11 22:57:50|161.23|159.43|161.18|159.38|161.23|159.43|161.18|159.38|5
1654988280000|2022-06-11 22:58:00|161.17|159.37|161.55|159.75|161.55|159.75|161.16|159.36|17
1654988290000|2022-06-11 22:58:10|161.54|159.74|161.55|159.75|161.63|159.83|161.54|159.74|13
1654988300000|2022-06-11 22:58:20|161.47|159.67|161.43|159.63|161.48|159.68|161.4|159.6|14
1654988310000|2022-06-11 22:58:30|161.44|159.64|161.42|159.62|161.44|159.64|161.42|159.62|11
1654988320000|2022-06-11 22:58:40|161.43|159.63|161.42|159.62|161.43|159.63|161.39|159.59|10
1654988330000|2022-06-11 22:58:50|161.43|159.63|161.4|159.6|161.43|159.63|161.4|159.6|5
1654988340000|2022-06-11 22:59:00|161.38|159.58|161.38|159.58|161.39|159.59|161.34|159.54|5
1654988350000|2022-06-11 22:59:10|161.37|159.57|161.36|159.56|161.37|159.57|161.36|159.56|2
1654988360000|2022-06-11 22:59:20|161.34|159.54|161.34|159.54|161.34|159.54|161.34|159.54|1
1654988370000|2022-06-11 22:59:30|161.36|159.56|160.96|159.16|161.36|159.56|160.93|159.13|15
1654988380000|2022-06-11 22:59:40|160.97|159.17|161.34|159.54|161.34|159.54|160.96|159.16|19
1654988390000|2022-06-11 22:59:50|161.33|159.53|161.12|159.32|161.33|159.53|161.08|159.28|16
1654988400000|2022-06-11 23:00:00|161.16|159.36|161.23|159.43|161.23|159.43|161.11|159.31|16
1654988410000|2022-06-11 23:00:10|161.22|159.42|161.17|159.37|161.22|159.42|161.16|159.36|9
1654988420000|2022-06-11 23:00:20|161.09|159.29|161.03|159.23|161.09|159.29|161.03|159.23|6
1654988430000|2022-06-11 23:00:30|161.04|159.24|160.86|159.06|161.05|159.25|160.82|159.02|23
1654988440000|2022-06-11 23:00:40|160.85|159.05|160.83|159.03|160.88|159.08|160.82|159.02|16
1654988450000|2022-06-11 23:00:50|160.82|159.02|160.64|158.84|160.83|159.03|160.63|158.83|12
1654988460000|2022-06-11 23:01:00|160.65|158.85|160.66|158.86|160.73|158.93|160.65|158.85|17
1654988470000|2022-06-11 23:01:10|160.65|158.85|160.55|158.75|160.65|158.85|160.49|158.69|19
1654988480000|2022-06-11 23:01:20|160.56|158.76|160.56|158.76|160.59|158.79|160.55|158.75|7
1654988490000|2022-06-11 23:01:30|160.57|158.77|160.72|158.92|160.72|158.92|160.57|158.77|8
1654988500000|2022-06-11 23:01:40|160.74|158.94|160.67|158.87|160.75|158.95|160.65|158.85|8
1654988510000|2022-06-11 23:01:50|160.68|158.88|160.68|158.88|160.68|158.88|160.67|158.87|7
1654988520000|2022-06-11 23:02:00|160.67|158.87|160.68|158.88|160.71|158.91|160.67|158.87|7
1654988530000|2022-06-11 23:02:10|160.73|158.93|160.71|158.91|160.75|158.95|160.71|158.91|10
1654988540000|2022-06-11 23:02:20|160.7|158.9|160.69|158.89|160.72|158.92|160.69|158.89|14
1654988550000|2022-06-11 23:02:30|160.68|158.88|160.68|158.88|160.7|158.9|160.68|158.88|3
1654988560000|2022-06-11 23:02:40|160.69|158.89|160.68|158.88|160.69|158.89|160.66|158.86|5
1654988570000|2022-06-11 23:02:50|160.65|158.85|160.71|158.91|160.71|158.91|160.64|158.84|9
1654988580000|2022-06-11 23:03:00|160.72|158.92|160.44|158.64|160.72|158.92|160.44|158.64|8
1654988590000|2022-06-11 23:03:10|160.4|158.6|160.31|158.51|160.5|158.7|160.3|158.5|26
1654988600000|2022-06-11 23:03:20|160.34|158.54|160.35|158.55|160.35|158.55|160.33|158.53|10
1654988610000|2022-06-11 23:03:30|160.36|158.56|160.29|158.49|160.36|158.56|160.27|158.47|14
1654988620000|2022-06-11 23:03:40|160.28|158.48|160.3|158.5|160.3|158.5|160.28|158.48|5
1654988630000|2022-06-11 23:03:50|160.34|158.54|160.36|158.56|160.43|158.63|160.34|158.54|13
1654988640000|2022-06-11 23:04:00|160.35|158.55|160.38|158.58|160.38|158.58|160.34|158.54|10
1654988650000|2022-06-11 23:04:10|160.37|158.57|160.31|158.51|160.37|158.57|160.31|158.51|10
1654988660000|2022-06-11 23:04:20|160.32|158.52|160.32|158.52|160.32|158.52|160.32|158.52|1
1654988670000|2022-06-11 23:04:30|160.33|158.53|160.24|158.44|160.34|158.54|160.24|158.44|7
1654988680000|2022-06-11 23:04:40|160.25|158.45|160.2|158.4|160.25|158.45|160.19|158.39|9
1654988690000|2022-06-11 23:04:50|160.19|158.39|160.23|158.43|160.23|158.43|160.19|158.39|6
1654988700000|2022-06-11 23:05:00|160.22|158.42|160.23|158.43|160.23|158.43|160.21|158.41|4
1654988710000|2022-06-11 23:05:10|160.24|158.44|160.21|158.41|160.24|158.44|160.2|158.4|3
1654988720000|2022-06-11 23:05:20|160.2|158.4|160.26|158.46|160.27|158.47|160.2|158.4|10
1654988730000|2022-06-11 23:05:30|160.24|158.44|160.24|158.44|160.26|158.46|160.24|158.44|5
1654988740000|2022-06-11 23:05:40|160.25|158.45|160.28|158.48|160.29|158.49|160.25|158.45|4
1654988750000|2022-06-11 23:05:50|160.29|158.49|160.09|158.29|160.29|158.49|160.09|158.29|11
1654988760000|2022-06-11 23:06:00|160.1|158.3|160.1|158.3|160.15|158.35|160.1|158.3|11
1654988770000|2022-06-11 23:06:10|160.11|158.31|160.12|158.32|160.12|158.32|160.11|158.31|2
1654988780000|2022-06-11 23:06:20|160.11|158.31|160.12|158.32|160.13|158.33|160.1|158.3|8
1654988790000|2022-06-11 23:06:30|160.13|158.33|160.12|158.32|160.13|158.33|160.11|158.31|6
1654988800000|2022-06-11 23:06:40|160.13|158.33|160.11|158.31|160.14|158.34|160.11|158.31|5
1654988820000|2022-06-11 23:07:00|160.07|158.27|160.05|158.25|160.07|158.27|160.04|158.24|3
1654988830000|2022-06-11 23:07:10|160.04|158.24|160.05|158.25|160.05|158.25|160.04|158.24|2
1654988840000|2022-06-11 23:07:20|160.04|158.24|160.04|158.24|160.04|158.24|160.04|158.24|1
1654988850000|2022-06-11 23:07:30|160.03|158.23|159.9|158.1|160.03|158.23|159.9|158.1|11
1654988860000|2022-06-11 23:07:40|159.91|158.11|159.9|158.1|159.91|158.11|159.9|158.1|2
1654988870000|2022-06-11 23:07:50|159.89|158.09|159.72|157.92|159.89|158.09|159.71|157.91|13
1654988880000|2022-06-11 23:08:00|159.73|157.93|159.84|158.04|159.86|158.06|159.73|157.93|13
1654988890000|2022-06-11 23:08:10|159.85|158.05|159.75|157.95|159.87|158.07|159.75|157.95|7
1654988900000|2022-06-11 23:08:20|159.77|157.97|159.81|158.01|159.81|158.01|159.75|157.95|10
1654988910000|2022-06-11 23:08:30|159.82|158.02|159.73|157.93|159.84|158.04|159.72|157.92|11
1654988920000|2022-06-11 23:08:40|159.74|157.94|159.75|157.95|159.75|157.95|159.74|157.94|2
1654988930000|2022-06-11 23:08:50|159.74|157.94|159.67|157.87|159.74|157.94|159.66|157.86|7
1654988940000|2022-06-11 23:09:00|159.68|157.88|159.69|157.89|159.69|157.89|159.66|157.86|8
1654988950000|2022-06-11 23:09:10|159.7|157.9|159.72|157.92|159.73|157.93|159.69|157.89|5
1654988960000|2022-06-11 23:09:20|159.73|157.93|159.53|157.73|159.74|157.94|159.43|157.63|9
1654988970000|2022-06-11 23:09:30|159.56|157.76|159.46|157.66|159.65|157.85|159.32|157.52|24
1654988980000|2022-06-11 23:09:40|159.47|157.67|159.4|157.6|159.48|157.68|159.4|157.6|13
1654988990000|2022-06-11 23:09:50|159.41|157.61|159.37|157.57|159.43|157.63|159.37|157.57|12
1654989000000|2022-06-11 23:10:00|159.38|157.58|159.32|157.52|159.38|157.58|159.32|157.52|3
1654989010000|2022-06-11 23:10:10|159.33|157.53|159.1|157.3|159.34|157.54|159.1|157.3|17
1654989020000|2022-06-11 23:10:20|159.12|157.32|159.06|157.26|159.12|157.32|159.01|157.21|18
1654989030000|2022-06-11 23:10:30|159.07|157.27|159.08|157.28|159.09|157.29|159.07|157.27|6
1654989040000|2022-06-11 23:10:40|159.07|157.27|159.08|157.28|159.08|157.28|159|157.2|10
1654989050000|2022-06-11 23:10:50|159.07|157.27|159.08|157.28|159.08|157.28|159.06|157.26|4
1654989060000|2022-06-11 23:11:00|159.09|157.29|159.33|157.53|159.33|157.53|159.09|157.29|19
1654989070000|2022-06-11 23:11:10|159.32|157.52|159.31|157.51|159.33|157.53|159.3|157.5|6
1654989080000|2022-06-11 23:11:20|159.3|157.5|159.31|157.51|159.33|157.53|159.3|157.5|16
1654989090000|2022-06-11 23:11:30|159.32|157.52|159.33|157.53|159.33|157.53|159.31|157.51|6
1654989100000|2022-06-11 23:11:40|159.32|157.52|159.32|157.52|159.33|157.53|159.32|157.52|3
1654989110000|2022-06-11 23:11:50|159.33|157.53|159.3|157.5|159.33|157.53|159.29|157.49|5
1654989120000|2022-06-11 23:12:00|159.31|157.51|159.44|157.64|159.45|157.65|159.3|157.5|10
1654989130000|2022-06-11 23:12:10|159.45|157.65|159.45|157.65|159.45|157.65|159.44|157.64|3
1654989140000|2022-06-11 23:12:20|159.44|157.64|159.15|157.35|159.44|157.64|159.13|157.33|13
1654989150000|2022-06-11 23:12:30|159.16|157.36|159.13|157.33|159.2|157.4|159.13|157.33|13
1654989160000|2022-06-11 23:12:40|159.15|157.35|159.06|157.26|159.15|157.35|159.06|157.26|9
1654989170000|2022-06-11 23:12:50|159.04|157.24|159.05|157.25|159.05|157.25|159.04|157.24|2
1654989180000|2022-06-11 23:13:00|159.04|157.24|158.85|157.05|159.04|157.24|158.84|157.04|10
1654989190000|2022-06-11 23:13:10|158.86|157.06|158.91|157.11|158.99|157.19|158.86|157.06|15
1654989200000|2022-06-11 23:13:20|158.89|157.09|158.67|156.87|158.89|157.09|158.56|156.76|19
1654989210000|2022-06-11 23:13:30|158.66|156.86|158.6|156.8|158.68|156.88|158.59|156.79|19
1654989220000|2022-06-11 23:13:40|158.61|156.81|158.65|156.85|158.68|156.88|158.61|156.81|12
1654989230000|2022-06-11 23:13:50|158.66|156.86|158.76|156.96|158.76|156.96|158.65|156.85|17
1654989240000|2022-06-11 23:14:00|158.75|156.95|158.69|156.89|158.76|156.96|158.69|156.89|9
1654989250000|2022-06-11 23:14:10|158.68|156.88|158.69|156.89|158.69|156.89|158.68|156.88|4
1654989260000|2022-06-11 23:14:20|158.68|156.88|158.66|156.86|158.68|156.88|158.63|156.83|9
1654989270000|2022-06-11 23:14:30|158.67|156.87|158.62|156.82|158.67|156.87|158.61|156.81|9
1654989280000|2022-06-11 23:14:40|158.69|156.89|158.69|156.89|158.69|156.89|158.68|156.88|3
1654989290000|2022-06-11 23:14:50|158.68|156.88|158.59|156.79|158.68|156.88|158.58|156.78|5
1654989300000|2022-06-11 23:15:00|158.6|156.8|158.55|156.75|158.61|156.81|158.55|156.75|6
1654989310000|2022-06-11 23:15:10|158.56|156.76|158.67|156.87|158.67|156.87|158.55|156.75|8
1654989320000|2022-06-11 23:15:20|158.66|156.86|158.9|157.1|158.91|157.11|158.66|156.86|15
1654989330000|2022-06-11 23:15:30|158.91|157.11|158.88|157.08|159.02|157.22|158.88|157.08|15
1654989340000|2022-06-11 23:15:40|158.83|157.03|158.73|156.93|158.83|157.03|158.73|156.93|12
1654989350000|2022-06-11 23:15:50|158.74|156.94|158.69|156.89|158.74|156.94|158.67|156.87|7
1654989360000|2022-06-11 23:16:00|158.71|156.91|158.8|157|158.82|157.02|158.71|156.91|8
1654989370000|2022-06-11 23:16:10|158.75|156.95|158.69|156.89|158.75|156.95|158.67|156.87|9
1654989380000|2022-06-11 23:16:20|158.68|156.88|158.66|156.86|158.7|156.9|158.62|156.82|10
1654989390000|2022-06-11 23:16:30|158.68|156.88|158.84|157.04|158.84|157.04|158.67|156.87|14
1654989400000|2022-06-11 23:16:40|158.83|157.03|158.76|156.96|158.83|157.03|158.7|156.9|13
1654989410000|2022-06-11 23:16:50|158.75|156.95|158.93|157.13|158.93|157.13|158.75|156.95|4
1654989420000|2022-06-11 23:17:00|158.94|157.14|158.89|157.09|158.94|157.14|158.89|157.09|7
1654989430000|2022-06-11 23:17:10|158.9|157.1|158.89|157.09|158.9|157.1|158.87|157.07|5
1654989440000|2022-06-11 23:17:20|158.9|157.1|158.88|157.08|158.91|157.11|158.85|157.05|9
1654989450000|2022-06-11 23:17:30|158.89|157.09|158.93|157.13|158.93|157.13|158.89|157.09|4
1654989460000|2022-06-11 23:17:40|158.92|157.12|158.62|156.82|158.92|157.12|158.62|156.82|10
1654989470000|2022-06-11 23:17:50|158.67|156.87|158.64|156.84|158.67|156.87|158.64|156.84|5
1654989480000|2022-06-11 23:18:00|158.65|156.85|158.78|156.98|158.81|157.01|158.65|156.85|10
1654989490000|2022-06-11 23:18:10|158.76|156.96|158.74|156.94|158.76|156.96|158.73|156.93|13
1654989500000|2022-06-11 23:18:20|158.75|156.95|158.82|157.02|158.82|157.02|158.74|156.94|8
1654989510000|2022-06-11 23:18:30|158.83|157.03|158.89|157.09|158.89|157.09|158.82|157.02|9
1654989520000|2022-06-11 23:18:40|158.81|157.01|158.71|156.91|158.82|157.02|158.71|156.91|12
1654989530000|2022-06-11 23:18:50|158.72|156.92|158.69|156.89|158.75|156.95|158.68|156.88|9
1654989540000|2022-06-11 23:19:00|158.68|156.88|158.66|156.86|158.68|156.88|158.66|156.86|3
1654989550000|2022-06-11 23:19:10|158.67|156.87|158.67|156.87|158.76|156.96|158.67|156.87|9
1654989560000|2022-06-11 23:19:20|158.68|156.88|158.83|157.03|158.85|157.05|158.68|156.88|12
1654989570000|2022-06-11 23:19:30|158.78|156.98|158.75|156.95|158.78|156.98|158.75|156.95|4
1654989580000|2022-06-11 23:19:40|158.73|156.93|158.79|156.99|158.81|157.01|158.72|156.92|15
1654989590000|2022-06-11 23:19:50|158.78|156.98|158.71|156.91|158.79|156.99|158.71|156.91|6
1654989600000|2022-06-11 23:20:00|158.72|156.92|158.8|157|158.8|157|158.72|156.92|3
1654989610000|2022-06-11 23:20:10|158.79|156.99|158.81|157.01|158.83|157.03|158.79|156.99|8
1654989620000|2022-06-11 23:20:20|158.82|157.02|158.83|157.03|158.83|157.03|158.82|157.02|2
1654989630000|2022-06-11 23:20:30|158.82|157.02|158.82|157.02|158.82|157.02|158.82|157.02|1
1654989640000|2022-06-11 23:20:40|158.81|157.01|158.82|157.02|158.83|157.03|158.81|157.01|6
1654989650000|2022-06-11 23:20:50|158.83|157.03|158.75|156.95|158.84|157.04|158.75|156.95|9
1654989660000|2022-06-11 23:21:00|158.76|156.96|158.76|156.96|158.77|156.97|158.76|156.96|3
1654989670000|2022-06-11 23:21:10|158.77|156.97|158.77|156.97|158.78|156.98|158.77|156.97|3
1654989680000|2022-06-11 23:21:20|158.78|156.98|158.76|156.96|158.8|157|158.75|156.95|8
1654989700000|2022-06-11 23:21:40|158.72|156.92|158.72|156.92|158.72|156.92|158.7|156.9|5
1654989720000|2022-06-11 23:22:00|158.71|156.91|158.53|156.73|158.71|156.91|158.53|156.73|12
1654989730000|2022-06-11 23:22:10|158.54|156.74|158.47|156.67|158.54|156.74|158.47|156.67|12
1654989740000|2022-06-11 23:22:20|158.41|156.61|158.18|156.38|158.41|156.61|158.16|156.36|19
1654989750000|2022-06-11 23:22:30|158.22|156.42|158.49|156.69|158.5|156.7|158.16|156.36|18
1654989760000|2022-06-11 23:22:40|158.5|156.7|158.53|156.73|158.53|156.73|158.5|156.7|9
1654989770000|2022-06-11 23:22:50|158.52|156.72|158.47|156.67|158.52|156.72|158.47|156.67|4
1654989780000|2022-06-11 23:23:00|158.46|156.66|158.5|156.7|158.51|156.71|158.46|156.66|5
1654989790000|2022-06-11 23:23:10|158.49|156.69|158.42|156.62|158.49|156.69|158.37|156.57|14
1654989800000|2022-06-11 23:23:20|158.43|156.63|158.43|156.63|158.44|156.64|158.42|156.62|5
1654989810000|2022-06-11 23:23:30|158.39|156.59|158.42|156.62|158.42|156.62|158.26|156.46|14
1654989820000|2022-06-11 23:23:40|158.41|156.61|158.39|156.59|158.42|156.62|158.38|156.58|6
1654989830000|2022-06-11 23:23:50|158.4|156.6|158.49|156.69|158.5|156.7|158.4|156.6|6
1654989840000|2022-06-11 23:24:00|158.5|156.7|158.45|156.65|158.5|156.7|158.43|156.63|9
1654989850000|2022-06-11 23:24:10|158.44|156.64|158.31|156.51|158.45|156.65|158.28|156.48|12
1654989860000|2022-06-11 23:24:20|158.3|156.5|158.33|156.53|158.34|156.54|158.3|156.5|6
1654989870000|2022-06-11 23:24:30|158.39|156.59|158.45|156.65|158.46|156.66|158.39|156.59|7
1654989880000|2022-06-11 23:24:40|158.44|156.64|158.43|156.63|158.44|156.64|158.43|156.63|4
1654989890000|2022-06-11 23:24:50|158.44|156.64|158.35|156.55|158.47|156.67|158.34|156.54|7
1654989900000|2022-06-11 23:25:00|158.36|156.56|158.49|156.69|158.5|156.7|158.36|156.56|11
1654989910000|2022-06-11 23:25:10|158.5|156.7|158.61|156.81|158.61|156.81|158.5|156.7|6
1654989920000|2022-06-11 23:25:20|158.62|156.82|158.6|156.8|158.7|156.9|158.58|156.78|16
1654989930000|2022-06-11 23:25:30|158.54|156.74|158.45|156.65|158.54|156.74|158.44|156.64|12
1654989940000|2022-06-11 23:25:40|158.46|156.66|158.41|156.61|158.46|156.66|158.4|156.6|8
1654989950000|2022-06-11 23:25:50|158.42|156.62|158.42|156.62|158.43|156.63|158.41|156.61|8
1654989960000|2022-06-11 23:26:00|158.41|156.61|158.42|156.62|158.43|156.63|158.41|156.61|6
1654989970000|2022-06-11 23:26:10|158.43|156.63|158.45|156.65|158.45|156.65|158.43|156.63|2
1654989980000|2022-06-11 23:26:20|158.44|156.64|158.44|156.64|158.44|156.64|158.44|156.64|1
1654989990000|2022-06-11 23:26:30|158.45|156.65|158.39|156.59|158.46|156.66|158.37|156.57|10
1654990000000|2022-06-11 23:26:40|158.37|156.57|158.38|156.58|158.38|156.58|158.37|156.57|2
1654990010000|2022-06-11 23:26:50|158.39|156.59|158.42|156.62|158.42|156.62|158.38|156.58|5
1654990020000|2022-06-11 23:27:00|158.41|156.61|158.39|156.59|158.41|156.61|158.39|156.59|3
1654990030000|2022-06-11 23:27:10|158.38|156.58|158.4|156.6|158.4|156.6|158.38|156.58|3
1654990050000|2022-06-11 23:27:30|158.39|156.59|158.35|156.55|158.39|156.59|158.34|156.54|8
1654990060000|2022-06-11 23:27:40|158.37|156.57|158.36|156.56|158.37|156.57|158.35|156.55|4
1654990070000|2022-06-11 23:27:50|158.37|156.57|158.41|156.61|158.41|156.61|158.37|156.57|4
1654990080000|2022-06-11 23:28:00|158.38|156.58|158.22|156.42|158.39|156.59|158.22|156.42|12
1654990090000|2022-06-11 23:28:10|158.21|156.41|158.23|156.43|158.23|156.43|158.21|156.41|3
1654990100000|2022-06-11 23:28:20|158.22|156.42|158.05|156.25|158.22|156.42|157.98|156.18|19
1654990110000|2022-06-11 23:28:30|158.06|156.26|158|156.2|158.06|156.26|157.99|156.19|10
1654990120000|2022-06-11 23:28:40|158.01|156.21|157.98|156.18|158.04|156.24|157.98|156.18|9
1654990130000|2022-06-11 23:28:50|157.97|156.17|158.07|156.27|158.09|156.29|157.95|156.15|13
1654990140000|2022-06-11 23:29:00|158.06|156.26|158.12|156.32|158.12|156.32|158.03|156.23|12
1654990150000|2022-06-11 23:29:10|158.13|156.33|158.24|156.44|158.24|156.44|158.13|156.33|11
1654990160000|2022-06-11 23:29:20|158.25|156.45|158.26|156.46|158.26|156.46|158.24|156.44|6
1654990170000|2022-06-11 23:29:30|158.22|156.42|158.23|156.43|158.23|156.43|158.19|156.39|9
1654990180000|2022-06-11 23:29:40|158.24|156.44|158.23|156.43|158.24|156.44|158.23|156.43|2
1654990190000|2022-06-11 23:29:50|158.22|156.42|158.2|156.4|158.24|156.44|158.2|156.4|6
1654990200000|2022-06-11 23:30:00|158.18|156.38|157.98|156.18|158.21|156.41|157.97|156.17|13
1654990210000|2022-06-11 23:30:10|158.01|156.21|158.05|156.25|158.08|156.28|158.01|156.21|10
1654990220000|2022-06-11 23:30:20|158.04|156.24|158.05|156.25|158.06|156.26|158.04|156.24|4
1654990230000|2022-06-11 23:30:30|158.06|156.26|158.07|156.27|158.07|156.27|158.06|156.26|2
1654990240000|2022-06-11 23:30:40|158.06|156.26|158.01|156.21|158.07|156.27|158.01|156.21|6
1654990250000|2022-06-11 23:30:50|158|156.2|157.99|156.19|158|156.2|157.99|156.19|2
1654990260000|2022-06-11 23:31:00|158|156.2|157.79|155.99|158.04|156.24|157.79|155.99|13
1654990270000|2022-06-11 23:31:10|157.8|156|157.68|155.88|157.81|156.01|157.68|155.88|21
1654990280000|2022-06-11 23:31:20|157.67|155.87|157.75|155.95|157.75|155.95|157.67|155.87|10
1654990290000|2022-06-11 23:31:30|157.79|155.99|157.79|155.99|157.79|155.99|157.77|155.97|7
1654990300000|2022-06-11 23:31:40|157.78|155.98|157.72|155.92|157.78|155.98|157.7|155.9|10
1654990310000|2022-06-11 23:31:50|157.73|155.93|157.71|155.91|157.73|155.93|157.7|155.9|6
1654990320000|2022-06-11 23:32:00|157.7|155.9|157.76|155.96|157.76|155.96|157.7|155.9|7
1654990330000|2022-06-11 23:32:10|157.77|155.97|157.77|155.97|157.77|155.97|157.75|155.95|7
1654990340000|2022-06-11 23:32:20|157.76|155.96|157.75|155.95|157.76|155.96|157.7|155.9|10
1654990350000|2022-06-11 23:32:30|157.74|155.94|157.73|155.93|157.75|155.95|157.72|155.92|9
1654990360000|2022-06-11 23:32:40|157.72|155.92|157.64|155.84|157.72|155.92|157.64|155.84|17
1654990370000|2022-06-11 23:32:50|157.63|155.83|157.65|155.85|157.65|155.85|157.63|155.83|9
1654990380000|2022-06-11 23:33:00|157.64|155.84|157.65|155.85|157.67|155.87|157.4|155.6|19
1654990390000|2022-06-11 23:33:10|157.62|155.82|157.57|155.77|157.63|155.83|157.57|155.77|8
1654990400000|2022-06-11 23:33:20|157.56|155.76|157.6|155.8|157.6|155.8|157.56|155.76|8
1654990410000|2022-06-11 23:33:30|157.62|155.82|157.58|155.78|157.62|155.82|157.57|155.77|6
1654990420000|2022-06-11 23:33:40|157.57|155.77|157.59|155.79|157.59|155.79|157.57|155.77|3
1654990430000|2022-06-11 23:33:50|157.57|155.77|157.56|155.76|157.57|155.77|157.55|155.75|4
1654990440000|2022-06-11 23:34:00|157.58|155.78|157.58|155.78|157.58|155.78|157.58|155.78|1
1654990450000|2022-06-11 23:34:10|157.57|155.77|157.56|155.76|157.58|155.78|157.56|155.76|6
1654990460000|2022-06-11 23:34:20|157.55|155.75|157.5|155.7|157.57|155.77|157.49|155.69|6
1654990470000|2022-06-11 23:34:30|157.49|155.69|157.77|155.97|157.8|156|157.49|155.69|20
1654990480000|2022-06-11 23:34:40|157.78|155.98|157.7|155.9|157.79|155.99|157.68|155.88|9
1654990490000|2022-06-11 23:34:50|157.69|155.89|157.57|155.77|157.69|155.89|157.57|155.77|9
1654990500000|2022-06-11 23:35:00|157.58|155.78|157.61|155.81|157.63|155.83|157.58|155.78|7
1654990510000|2022-06-11 23:35:10|157.6|155.8|157.46|155.66|157.62|155.82|157.46|155.66|11
1654990520000|2022-06-11 23:35:20|157.47|155.67|157.13|155.33|157.47|155.67|157.1|155.3|18
1654990530000|2022-06-11 23:35:30|157.15|155.35|157.3|155.5|157.3|155.5|157.09|155.29|22
1654990540000|2022-06-11 23:35:40|157.29|155.49|157.04|155.24|157.36|155.56|157.03|155.23|25
1654990550000|2022-06-11 23:35:50|157|155.2|157.14|155.34|157.14|155.34|157|155.2|16
1654990560000|2022-06-11 23:36:00|157.13|155.33|157.07|155.27|157.13|155.33|157.06|155.26|13
1654990570000|2022-06-11 23:36:10|157.06|155.26|157.19|155.39|157.19|155.39|157.06|155.26|9
1654990580000|2022-06-11 23:36:20|157.21|155.41|156.98|155.18|157.23|155.43|156.98|155.18|18
1654990590000|2022-06-11 23:36:30|156.94|155.14|156.92|155.12|156.97|155.17|156.91|155.11|17
1654990600000|2022-06-11 23:36:40|156.91|155.11|156.94|155.14|156.95|155.15|156.9|155.1|12
1654990610000|2022-06-11 23:36:50|157|155.2|156.93|155.13|157.04|155.24|156.93|155.13|15
1654990620000|2022-06-11 23:37:00|156.94|155.14|156.77|154.97|156.95|155.15|156.75|154.95|11
1654990630000|2022-06-11 23:37:10|156.75|154.95|156.83|155.03|156.84|155.04|156.73|154.93|21
1654990640000|2022-06-11 23:37:20|156.8|155|156.93|155.13|156.94|155.14|156.79|154.99|20
1654990650000|2022-06-11 23:37:30|156.94|155.14|156.99|155.19|156.99|155.19|156.94|155.14|6
1654990660000|2022-06-11 23:37:40|156.97|155.17|157.18|155.38|157.19|155.39|156.96|155.16|11
1654990670000|2022-06-11 23:37:50|157.19|155.39|157.13|155.33|157.21|155.41|157.12|155.32|9
1654990680000|2022-06-11 23:38:00|157.14|155.34|156.75|154.95|157.14|155.34|156.73|154.93|21
1654990690000|2022-06-11 23:38:10|156.74|154.94|156.76|154.96|156.91|155.11|156.68|154.88|25
1654990700000|2022-06-11 23:38:20|156.78|154.98|156.74|154.94|156.82|155.02|156.71|154.91|19
1654990710000|2022-06-11 23:38:30|156.73|154.93|156.35|154.55|156.73|154.93|156.35|154.55|27
1654990720000|2022-06-11 23:38:40|156.32|154.52|156.38|154.58|156.43|154.63|156.23|154.43|24
1654990730000|2022-06-11 23:38:50|156.37|154.57|156.23|154.43|156.37|154.57|156.23|154.43|17
1654990740000|2022-06-11 23:39:00|156.24|154.44|156.67|154.87|156.67|154.87|156.2|154.4|27
1654990750000|2022-06-11 23:39:10|156.66|154.86|156.42|154.62|156.67|154.87|156.41|154.61|22
1654990760000|2022-06-11 23:39:20|156.41|154.61|156.6|154.8|156.6|154.8|156.38|154.58|21
1654990770000|2022-06-11 23:39:30|156.61|154.81|156.7|154.9|156.76|154.96|156.6|154.8|13
1654990780000|2022-06-11 23:39:40|156.69|154.89|156.45|154.65|156.69|154.89|156.36|154.56|22
1654990790000|2022-06-11 23:39:50|156.47|154.67|156.54|154.74|156.54|154.74|156.46|154.66|15
1654990800000|2022-06-11 23:40:00|156.55|154.75|156.63|154.83|156.63|154.83|156.5|154.7|11
1654990810000|2022-06-11 23:40:10|156.62|154.82|156.64|154.84|156.64|154.84|156.62|154.82|7
1654990820000|2022-06-11 23:40:20|156.63|154.83|156.55|154.75|156.63|154.83|156.55|154.75|8
1654990830000|2022-06-11 23:40:30|156.56|154.76|156.58|154.78|156.58|154.78|156.55|154.75|12
1654990840000|2022-06-11 23:40:40|156.59|154.79|156.62|154.82|156.64|154.84|156.59|154.79|13
1654990850000|2022-06-11 23:40:50|156.63|154.83|156.63|154.83|156.63|154.83|156.6|154.8|8
1654990860000|2022-06-11 23:41:00|156.62|154.82|156.62|154.82|156.64|154.84|156.62|154.82|7
1654990870000|2022-06-11 23:41:10|156.61|154.81|156.62|154.82|156.63|154.83|156.61|154.81|4
1654990880000|2022-06-11 23:41:20|156.61|154.81|156.61|154.81|156.66|154.86|156.61|154.81|15
1654990890000|2022-06-11 23:41:30|156.62|154.82|156.62|154.82|156.65|154.85|156.61|154.81|11
1654990900000|2022-06-11 23:41:40|156.57|154.77|156.66|154.86|156.69|154.89|156.57|154.77|8
1654990910000|2022-06-11 23:41:50|156.67|154.87|156.62|154.82|156.67|154.87|156.62|154.82|6
1654990920000|2022-06-11 23:42:00|156.58|154.78|156.55|154.75|156.58|154.78|156.55|154.75|6
1654990930000|2022-06-11 23:42:10|156.54|154.74|156.58|154.78|156.58|154.78|156.52|154.72|6
1654990940000|2022-06-11 23:42:20|156.57|154.77|156.52|154.72|156.58|154.78|156.47|154.67|13
1654990950000|2022-06-11 23:42:30|156.53|154.73|156.53|154.73|156.55|154.75|156.53|154.73|6
1654990960000|2022-06-11 23:42:40|156.52|154.72|156.53|154.73|156.54|154.74|156.52|154.72|6
1654990970000|2022-06-11 23:42:50|156.54|154.74|156.58|154.78|156.58|154.78|156.54|154.74|3
1654990980000|2022-06-11 23:43:00|156.6|154.8|156.62|154.82|156.62|154.82|156.6|154.8|7
1654990990000|2022-06-11 23:43:10|156.69|154.89|157.07|155.27|157.07|155.27|156.69|154.89|19
1654991000000|2022-06-11 23:43:20|157.06|155.26|157.06|155.26|157.18|155.38|156.99|155.19|29
1654991010000|2022-06-11 23:43:30|157.07|155.27|157.06|155.26|157.09|155.29|157.03|155.23|17
1654991020000|2022-06-11 23:43:40|157.05|155.25|156.83|155.03|157.05|155.25|156.82|155.02|11
1654991030000|2022-06-11 23:43:50|156.82|155.02|156.83|155.03|156.83|155.03|156.8|155|7
1654991040000|2022-06-11 23:44:00|156.89|155.09|157.17|155.37|157.19|155.39|156.89|155.09|27
1654991050000|2022-06-11 23:44:10|157.16|155.36|157.17|155.37|157.18|155.38|157.12|155.32|15
1654991060000|2022-06-11 23:44:20|157.23|155.43|157.27|155.47|157.29|155.49|157.23|155.43|13
1654991070000|2022-06-11 23:44:30|157.26|155.46|157.21|155.41|157.27|155.47|157.18|155.38|13
1654991080000|2022-06-11 23:44:40|157.2|155.4|157.27|155.47|157.27|155.47|157.2|155.4|11
1654991090000|2022-06-11 23:44:50|157.26|155.46|157.27|155.47|157.28|155.48|157.26|155.46|8
1654991100000|2022-06-11 23:45:00|157.26|155.46|156.74|154.94|157.27|155.47|156.74|154.94|24
1654991110000|2022-06-11 23:45:10|156.75|154.95|157.08|155.28|157.08|155.28|156.75|154.95|18
1654991120000|2022-06-11 23:45:20|157.07|155.27|156.89|155.09|157.07|155.27|156.87|155.07|8
1654991130000|2022-06-11 23:45:30|156.88|155.08|156.81|155.01|156.9|155.1|156.76|154.96|18
1654991140000|2022-06-11 23:45:40|156.83|155.03|156.88|155.08|156.88|155.08|156.83|155.03|11
1654991150000|2022-06-11 23:45:50|156.87|155.07|157|155.2|157.09|155.29|156.87|155.07|16
1654991160000|2022-06-11 23:46:00|156.99|155.19|156.94|155.14|156.99|155.19|156.84|155.04|13
1654991170000|2022-06-11 23:46:10|156.93|155.13|156.89|155.09|156.93|155.13|156.86|155.06|10
1654991180000|2022-06-11 23:46:20|156.88|155.08|156.9|155.1|156.93|155.13|156.88|155.08|8
1654991190000|2022-06-11 23:46:30|156.86|155.06|157.03|155.23|157.03|155.23|156.84|155.04|15
1654991200000|2022-06-11 23:46:40|157.02|155.22|157.37|155.57|157.37|155.57|157.02|155.22|15
1654991210000|2022-06-11 23:46:50|157.44|155.64|157.34|155.54|157.47|155.67|157.32|155.52|17
1654991220000|2022-06-11 23:47:00|157.38|155.58|157.45|155.65|157.48|155.68|157.38|155.58|13
1654991230000|2022-06-11 23:47:10|157.44|155.64|157.45|155.65|157.56|155.76|157.44|155.64|14
1654991240000|2022-06-11 23:47:20|157.46|155.66|157.58|155.78|157.58|155.78|157.46|155.66|17
1654991250000|2022-06-11 23:47:30|157.57|155.77|157.5|155.7|157.57|155.77|157.48|155.68|12
1654991260000|2022-06-11 23:47:40|157.49|155.69|157.48|155.68|157.5|155.7|157.47|155.67|12
1654991270000|2022-06-11 23:47:50|157.47|155.67|157.43|155.63|157.47|155.67|157.42|155.62|8
1654991280000|2022-06-11 23:48:00|157.44|155.64|157.41|155.61|157.44|155.64|157.39|155.59|6
1654991290000|2022-06-11 23:48:10|157.42|155.62|157.41|155.61|157.42|155.62|157.41|155.61|4
1654991300000|2022-06-11 23:48:20|157.42|155.62|157.42|155.62|157.43|155.63|157.41|155.61|9
1654991310000|2022-06-11 23:48:30|157.41|155.61|157.37|155.57|157.41|155.61|157.37|155.57|10
1654991320000|2022-06-11 23:48:40|157.38|155.58|157.41|155.61|157.41|155.61|157.38|155.58|8
1654991330000|2022-06-11 23:48:50|157.42|155.62|157.57|155.77|157.57|155.77|157.42|155.62|7
1654991340000|2022-06-11 23:49:00|157.59|155.79|157.65|155.85|157.73|155.93|157.52|155.72|22
1654991350000|2022-06-11 23:49:10|157.71|155.91|157.71|155.91|157.76|155.96|157.69|155.89|17
1654991360000|2022-06-11 23:49:20|157.7|155.9|157.7|155.9|157.72|155.92|157.67|155.87|8
1654991370000|2022-06-11 23:49:30|157.71|155.91|157.66|155.86|157.71|155.91|157.64|155.84|14
1654991380000|2022-06-11 23:49:40|157.67|155.87|157.66|155.86|157.68|155.88|157.65|155.85|8
1654991390000|2022-06-11 23:49:50|157.67|155.87|157.69|155.89|157.69|155.89|157.66|155.86|6
1654991400000|2022-06-11 23:50:00|157.7|155.9|157.72|155.92|157.78|155.98|157.7|155.9|13
1654991410000|2022-06-11 23:50:10|157.71|155.91|157.6|155.8|157.74|155.94|157.54|155.74|23
1654991420000|2022-06-11 23:50:20|157.62|155.82|157.53|155.73|157.62|155.82|157.52|155.72|9
1654991430000|2022-06-11 23:50:30|157.51|155.71|157.39|155.59|157.51|155.71|157.39|155.59|16
1654991440000|2022-06-11 23:50:40|157.36|155.56|157.39|155.59|157.4|155.6|157.32|155.52|9
1654991450000|2022-06-11 23:50:50|157.38|155.58|157.47|155.67|157.49|155.69|157.38|155.58|13
1654991460000|2022-06-11 23:51:00|157.46|155.66|157.41|155.61|157.46|155.66|157.4|155.6|6
1654991470000|2022-06-11 23:51:10|157.4|155.6|157.42|155.62|157.42|155.62|157.36|155.56|8
1654991480000|2022-06-11 23:51:20|157.41|155.61|157.31|155.51|157.41|155.61|157.31|155.51|20
1654991490000|2022-06-11 23:51:30|157.3|155.5|157.33|155.53|157.37|155.57|157.3|155.5|10
1654991500000|2022-06-11 23:51:40|157.32|155.52|157.35|155.55|157.35|155.55|157.31|155.51|7
1654991510000|2022-06-11 23:51:50|157.34|155.54|157.35|155.55|157.37|155.57|157.34|155.54|8
1654991520000|2022-06-11 23:52:00|157.34|155.54|157.36|155.56|157.36|155.56|157.31|155.51|10
1654991530000|2022-06-11 23:52:10|157.35|155.55|157.25|155.45|157.35|155.55|157.2|155.4|10
1654991540000|2022-06-11 23:52:20|157.24|155.44|157.24|155.44|157.24|155.44|157.23|155.43|3
1654991550000|2022-06-11 23:52:30|157.26|155.46|157.01|155.21|157.26|155.46|156.95|155.15|16
1654991560000|2022-06-11 23:52:40|156.98|155.18|156.96|155.16|157.08|155.28|156.96|155.16|12
1654991570000|2022-06-11 23:52:50|156.97|155.17|156.97|155.17|156.97|155.17|156.96|155.16|7
1654991580000|2022-06-11 23:53:00|156.98|155.18|156.96|155.16|157.05|155.25|156.96|155.16|15
1654991590000|2022-06-11 23:53:10|156.95|155.15|156.98|155.18|156.98|155.18|156.95|155.15|8
1654991600000|2022-06-11 23:53:20|156.97|155.17|156.99|155.19|157|155.2|156.89|155.09|13
1654991610000|2022-06-11 23:53:30|156.98|155.18|156.96|155.16|156.98|155.18|156.95|155.15|4
1654991620000|2022-06-11 23:53:40|156.95|155.15|156.94|155.14|156.95|155.15|156.92|155.12|10
1654991630000|2022-06-11 23:53:50|156.98|155.18|156.93|155.13|156.99|155.19|156.92|155.12|10
1654991640000|2022-06-11 23:54:00|156.95|155.15|157.08|155.28|157.08|155.28|156.95|155.15|8
1654991650000|2022-06-11 23:54:10|157.07|155.27|157.37|155.57|157.37|155.57|157.07|155.27|13
1654991660000|2022-06-11 23:54:20|157.36|155.56|157.35|155.55|157.36|155.56|157.35|155.55|8
1654991670000|2022-06-11 23:54:30|157.32|155.52|157.24|155.44|157.32|155.52|157.23|155.43|14
1654991680000|2022-06-11 23:54:40|157.25|155.45|157.16|155.36|157.25|155.45|157.14|155.34|7
1654991690000|2022-06-11 23:54:50|157.15|155.35|157.15|155.35|157.18|155.38|157.13|155.33|10
1654991700000|2022-06-11 23:55:00|157.14|155.34|157.16|155.36|157.16|155.36|157.14|155.34|7
1654991710000|2022-06-11 23:55:10|156.93|155.13|156.87|155.07|156.95|155.15|156.87|155.07|11
1654991720000|2022-06-11 23:55:20|156.86|155.06|156.81|155.01|156.86|155.06|156.81|155.01|10
1654991730000|2022-06-11 23:55:30|156.74|154.94|156.86|155.06|156.87|155.07|156.74|154.94|11
1654991740000|2022-06-11 23:55:40|156.85|155.05|156.86|155.06|156.88|155.08|156.82|155.02|10
1654991750000|2022-06-11 23:55:50|156.85|155.05|156.85|155.05|156.86|155.06|156.85|155.05|3
1654991760000|2022-06-11 23:56:00|156.87|155.07|156.86|155.06|156.87|155.07|156.86|155.06|4
1654991770000|2022-06-11 23:56:10|156.87|155.07|156.85|155.05|156.94|155.14|156.83|155.03|11
1654991780000|2022-06-11 23:56:20|156.84|155.04|156.82|155.02|156.84|155.04|156.81|155.01|9
1654991790000|2022-06-11 23:56:30|156.83|155.03|156.97|155.17|156.97|155.17|156.83|155.03|9
1654991800000|2022-06-11 23:56:40|156.96|155.16|156.84|155.04|156.96|155.16|156.83|155.03|11
1654991810000|2022-06-11 23:56:50|156.85|155.05|156.83|155.03|156.88|155.08|156.75|154.95|13
1654991820000|2022-06-11 23:57:00|156.82|155.02|156.83|155.03|156.83|155.03|156.82|155.02|2
1654991830000|2022-06-11 23:57:10|156.85|155.05|157.02|155.22|157.02|155.22|156.85|155.05|11
1654991840000|2022-06-11 23:57:20|157.01|155.21|156.98|155.18|157.01|155.21|156.95|155.15|6
1654991850000|2022-06-11 23:57:30|156.99|155.19|157.4|155.6|157.4|155.6|156.98|155.18|15
1654991860000|2022-06-11 23:57:40|157.43|155.63|157.48|155.68|157.49|155.69|157.43|155.63|19
1654991870000|2022-06-11 23:57:50|157.49|155.69|157.75|155.95|157.75|155.95|157.48|155.68|11
1654991880000|2022-06-11 23:58:00|157.77|155.97|157.75|155.95|157.77|155.97|157.75|155.95|5
1654991890000|2022-06-11 23:58:10|157.74|155.94|157.81|156.01|157.82|156.02|157.74|155.94|10
1654991900000|2022-06-11 23:58:20|157.82|156.02|157.96|156.16|157.98|156.18|157.8|156|10
1654991910000|2022-06-11 23:58:30|157.98|156.18|158.01|156.21|158.02|156.22|157.98|156.18|5
1654991920000|2022-06-11 23:58:40|158|156.2|157.58|155.78|158|156.2|157.48|155.68|14
1654991930000|2022-06-11 23:58:50|157.57|155.77|157.55|155.75|157.58|155.78|157.54|155.74|11
1654991940000|2022-06-11 23:59:00|157.54|155.74|157.44|155.64|157.54|155.74|157.39|155.59|11
1654991950000|2022-06-11 23:59:10|157.43|155.63|157.62|155.82|157.63|155.83|157.43|155.63|20
1654991960000|2022-06-11 23:59:20|157.61|155.81|157.65|155.85|157.7|155.9|157.57|155.77|12
1654991970000|2022-06-11 23:59:30|157.56|155.76|157.41|155.61|157.58|155.78|157.31|155.51|21
1654991980000|2022-06-11 23:59:40|157.42|155.62|157.25|155.45|157.42|155.62|157.23|155.43|16
1654991990000|2022-06-11 23:59:50|157.24|155.44|157.44|155.64|157.44|155.64|157.23|155.43|19
1654992000000|2022-06-12 00:00:00|157.48|155.68|157.57|155.77|157.57|155.77|157.48|155.68|9
1654992010000|2022-06-12 00:00:10|157.64|155.84|157.62|155.82|157.74|155.94|157.59|155.79|23
1654992020000|2022-06-12 00:00:20|157.63|155.83|157.45|155.65|157.63|155.83|157.42|155.62|25
1654992030000|2022-06-12 00:00:30|157.44|155.64|157.53|155.73|157.54|155.74|157.42|155.62|17
1654992040000|2022-06-12 00:00:40|157.52|155.72|157.32|155.52|157.56|155.76|157.32|155.52|19
1654992050000|2022-06-12 00:00:50|157.33|155.53|157.25|155.45|157.33|155.53|157.19|155.39|17
1654992060000|2022-06-12 00:01:00|157.24|155.44|157.36|155.56|157.37|155.57|157.24|155.44|22
1654992070000|2022-06-12 00:01:10|157.34|155.54|157.27|155.47|157.34|155.54|157.26|155.46|15
1654992080000|2022-06-12 00:01:20|157.26|155.46|157.21|155.41|157.27|155.47|157.21|155.41|14
1654992090000|2022-06-12 00:01:30|157.19|155.39|157.04|155.24|157.19|155.39|157.03|155.23|14
1654992100000|2022-06-12 00:01:40|157.05|155.25|157.04|155.24|157.05|155.25|156.96|155.16|16
1654992110000|2022-06-12 00:01:50|157.03|155.23|157.01|155.21|157.03|155.23|156.95|155.15|16
1654992120000|2022-06-12 00:02:00|157|155.2|156.98|155.18|157.06|155.26|156.97|155.17|12
1654992130000|2022-06-12 00:02:10|156.99|155.19|157.02|155.22|157.03|155.23|156.96|155.16|10
1654992140000|2022-06-12 00:02:20|157.03|155.23|157.12|155.32|157.18|155.38|157.03|155.23|12
1654992150000|2022-06-12 00:02:30|157.11|155.31|156.96|155.16|157.11|155.31|156.96|155.16|13
1654992160000|2022-06-12 00:02:40|156.95|155.15|156.72|154.92|156.96|155.16|156.62|154.82|22
1654992170000|2022-06-12 00:02:50|156.71|154.91|156.7|154.9|156.76|154.96|156.68|154.88|18
1654992180000|2022-06-12 00:03:00|156.73|154.93|156.68|154.88|156.76|154.96|156.67|154.87|17
1654992190000|2022-06-12 00:03:10|156.69|154.89|156.73|154.93|156.74|154.94|156.68|154.88|17
1654992200000|2022-06-12 00:03:20|156.74|154.94|156.78|154.98|156.78|154.98|156.73|154.93|10
1654992210000|2022-06-12 00:03:30|156.8|155|156.83|155.03|156.84|155.04|156.78|154.98|14
1654992220000|2022-06-12 00:03:40|156.82|155.02|156.82|155.02|156.84|155.04|156.81|155.01|7
1654992230000|2022-06-12 00:03:50|156.83|155.03|156.9|155.1|156.9|155.1|156.82|155.02|10
1654992240000|2022-06-12 00:04:00|156.91|155.11|156.95|155.15|156.98|155.18|156.91|155.11|11
1654992250000|2022-06-12 00:04:10|156.96|155.16|157.15|155.35|157.15|155.35|156.94|155.14|11
1654992260000|2022-06-12 00:04:20|157.13|155.33|157.14|155.34|157.17|155.37|157.1|155.3|13
1654992270000|2022-06-12 00:04:30|157.13|155.33|157.19|155.39|157.19|155.39|157.13|155.33|5
1654992280000|2022-06-12 00:04:40|157.2|155.4|157.23|155.43|157.24|155.44|157.2|155.4|11
1654992290000|2022-06-12 00:04:50|157.24|155.44|157.38|155.58|157.39|155.59|157.24|155.44|11
1654992300000|2022-06-12 00:05:00|157.36|155.56|157.33|155.53|157.37|155.57|157.33|155.53|10
1654992310000|2022-06-12 00:05:10|157.34|155.54|157.29|155.49|157.34|155.54|157.23|155.43|13
1654992320000|2022-06-12 00:05:20|157.31|155.51|157.31|155.51|157.33|155.53|157.27|155.47|15
1654992330000|2022-06-12 00:05:30|157.33|155.53|157.33|155.53|157.34|155.54|157.29|155.49|12
1654992340000|2022-06-12 00:05:40|157.34|155.54|157.35|155.55|157.37|155.57|157.33|155.53|9
1654992350000|2022-06-12 00:05:50|157.33|155.53|157.37|155.57|157.37|155.57|157.33|155.53|9
1654992360000|2022-06-12 00:06:00|157.34|155.54|157.49|155.69|157.49|155.69|157.34|155.54|9
1654992370000|2022-06-12 00:06:10|157.48|155.68|157.5|155.7|157.51|155.71|157.46|155.66|7
1654992380000|2022-06-12 00:06:20|157.49|155.69|157.62|155.82|157.64|155.84|157.49|155.69|11
1654992390000|2022-06-12 00:06:30|157.6|155.8|157.65|155.85|157.67|155.87|157.57|155.77|15
1654992400000|2022-06-12 00:06:40|157.66|155.86|157.67|155.87|157.67|155.87|157.65|155.85|11
1654992410000|2022-06-12 00:06:50|157.69|155.89|157.66|155.86|157.69|155.89|157.66|155.86|4
1654992420000|2022-06-12 00:07:00|157.67|155.87|157.67|155.87|157.67|155.87|157.62|155.82|11
1654992430000|2022-06-12 00:07:10|157.65|155.85|157.66|155.86|157.67|155.87|157.65|155.85|5
1654992440000|2022-06-12 00:07:20|157.65|155.85|157.87|156.07|157.89|156.09|157.65|155.85|10
1654992450000|2022-06-12 00:07:30|157.89|156.09|157.91|156.11|157.91|156.11|157.86|156.06|12
1654992460000|2022-06-12 00:07:40|157.92|156.12|157.85|156.05|157.93|156.13|157.83|156.03|14
1654992470000|2022-06-12 00:07:50|157.86|156.06|157.82|156.02|157.91|156.11|157.81|156.01|15
1654992480000|2022-06-12 00:08:00|157.86|156.06|157.92|156.12|157.92|156.12|157.86|156.06|7
1654992490000|2022-06-12 00:08:10|157.91|156.11|158.05|156.25|158.06|156.26|157.9|156.1|15
1654992500000|2022-06-12 00:08:20|158.06|156.26|158.07|156.27|158.07|156.27|158.03|156.23|11
1654992510000|2022-06-12 00:08:30|158.05|156.25|158.02|156.22|158.05|156.25|158.01|156.21|8
1654992520000|2022-06-12 00:08:40|158.03|156.23|158.03|156.23|158.03|156.23|158.03|156.23|1
1654992530000|2022-06-12 00:08:50|158.04|156.24|158.25|156.45|158.25|156.45|158.04|156.24|12
1654992540000|2022-06-12 00:09:00|158.23|156.43|158.31|156.51|158.32|156.52|158.23|156.43|10
1654992550000|2022-06-12 00:09:10|158.32|156.52|158.24|156.44|158.34|156.54|158.22|156.42|18
1654992560000|2022-06-12 00:09:20|158.23|156.43|158.1|156.3|158.25|156.45|158.1|156.3|16
1654992570000|2022-06-12 00:09:30|158.09|156.29|158.07|156.27|158.11|156.31|158.07|156.27|8
1654992580000|2022-06-12 00:09:40|158.05|156.25|158.02|156.22|158.05|156.25|158|156.2|14
1654992590000|2022-06-12 00:09:50|158.01|156.21|158.01|156.21|158.03|156.23|158.01|156.21|5
1654992600000|2022-06-12 00:10:00|158.02|156.22|158.21|156.41|158.21|156.41|158.01|156.21|12
1654992610000|2022-06-12 00:10:10|158.2|156.4|158.18|156.38|158.2|156.4|158.16|156.36|12
1654992620000|2022-06-12 00:10:20|158.17|156.37|158.18|156.38|158.19|156.39|158.17|156.37|6
1654992630000|2022-06-12 00:10:30|158.17|156.37|158.21|156.41|158.21|156.41|158.17|156.37|11
1654992640000|2022-06-12 00:10:40|158.22|156.42|158.16|156.36|158.22|156.42|158.14|156.34|7
1654992650000|2022-06-12 00:10:50|158.15|156.35|158.16|156.36|158.16|156.36|158.14|156.34|6
1654992660000|2022-06-12 00:11:00|158.22|156.42|158.2|156.4|158.22|156.42|158.19|156.39|7
1654992670000|2022-06-12 00:11:10|158.19|156.39|158.19|156.39|158.21|156.41|158.19|156.39|8
1654992680000|2022-06-12 00:11:20|158.2|156.4|158.36|156.56|158.36|156.56|158.2|156.4|4
1654992690000|2022-06-12 00:11:30|158.38|156.58|158.32|156.52|158.46|156.66|158.32|156.52|18
1654992700000|2022-06-12 00:11:40|158.29|156.49|158.35|156.55|158.35|156.55|158.28|156.48|13
1654992710000|2022-06-12 00:11:50|158.38|156.58|158.38|156.58|158.4|156.6|158.37|156.57|6
1654992720000|2022-06-12 00:12:00|158.37|156.57|158.34|156.54|158.37|156.57|158.33|156.53|8
1654992730000|2022-06-12 00:12:10|158.33|156.53|158.34|156.54|158.35|156.55|158.33|156.53|6
1654992740000|2022-06-12 00:12:20|158.35|156.55|158.25|156.45|158.35|156.55|158.24|156.44|6
1654992750000|2022-06-12 00:12:30|158.26|156.46|158.25|156.45|158.26|156.46|158.22|156.42|7
1654992760000|2022-06-12 00:12:40|158.26|156.46|158.26|156.46|158.26|156.46|158.25|156.45|3
1654992770000|2022-06-12 00:12:50|158.27|156.47|158.31|156.51|158.35|156.55|158.27|156.47|12
1654992780000|2022-06-12 00:13:00|158.32|156.52|158.3|156.5|158.34|156.54|158.3|156.5|8
1654992790000|2022-06-12 00:13:10|158.32|156.52|158.22|156.42|158.32|156.52|158.21|156.41|10
1654992800000|2022-06-12 00:13:20|158.26|156.46|158.23|156.43|158.27|156.47|158.23|156.43|8
1654992810000|2022-06-12 00:13:30|158.22|156.42|158.22|156.42|158.23|156.43|158.22|156.42|3
1654992820000|2022-06-12 00:13:40|158.23|156.43|158.14|156.34|158.26|156.46|158.14|156.34|9
1654992830000|2022-06-12 00:13:50|158.11|156.31|158.13|156.33|158.13|156.33|158.11|156.31|3
1654992840000|2022-06-12 00:14:00|158.14|156.34|158.22|156.42|158.23|156.43|158.14|156.34|9
1654992850000|2022-06-12 00:14:10|158.19|156.39|158.24|156.44|158.24|156.44|158.19|156.39|6
1654992860000|2022-06-12 00:14:20|158.23|156.43|158.14|156.34|158.24|156.44|158.14|156.34|9
1654992870000|2022-06-12 00:14:30|158.13|156.33|158.15|156.35|158.15|156.35|158.11|156.31|9
1654992880000|2022-06-12 00:14:40|158.18|156.38|158.18|156.38|158.19|156.39|158.17|156.37|7
1654992890000|2022-06-12 00:14:50|158.19|156.39|158.22|156.42|158.23|156.43|158.19|156.39|6
1654992900000|2022-06-12 00:15:00|158.23|156.43|158.14|156.34|158.25|156.45|158.11|156.31|14
1654992910000|2022-06-12 00:15:10|158.13|156.33|158.09|156.29|158.13|156.33|158.09|156.29|4
1654992920000|2022-06-12 00:15:20|158.1|156.3|158.11|156.31|158.11|156.31|158.09|156.29|3
1654992930000|2022-06-12 00:15:30|158.12|156.32|158.14|156.34|158.14|156.34|158.11|156.31|4
1654992940000|2022-06-12 00:15:40|158.13|156.33|158.14|156.34|158.14|156.34|158.13|156.33|4
1654992950000|2022-06-12 00:15:50|158.15|156.35|158.19|156.39|158.2|156.4|158.15|156.35|8
1654992960000|2022-06-12 00:16:00|158.17|156.37|158.12|156.32|158.17|156.37|158.12|156.32|7
1654992970000|2022-06-12 00:16:10|158.15|156.35|158.13|156.33|158.15|156.35|158.13|156.33|7
1654992980000|2022-06-12 00:16:20|158.14|156.34|158.15|156.35|158.15|156.35|158.14|156.34|2
1654992990000|2022-06-12 00:16:30|158.13|156.33|158.11|156.31|158.14|156.34|158.09|156.29|8
1654993000000|2022-06-12 00:16:40|158.1|156.3|158.12|156.32|158.12|156.32|158.09|156.29|8
1654993010000|2022-06-12 00:16:50|158.11|156.31|158.11|156.31|158.11|156.31|158.09|156.29|7
1654993020000|2022-06-12 00:17:00|158.1|156.3|158.12|156.32|158.12|156.32|158.1|156.3|5
1654993030000|2022-06-12 00:17:10|158.13|156.33|158.13|156.33|158.17|156.37|158.13|156.33|9
1654993040000|2022-06-12 00:17:20|158.12|156.32|158.13|156.33|158.13|156.33|158.12|156.32|2
1654993050000|2022-06-12 00:17:30|158.12|156.32|158.1|156.3|158.13|156.33|158.1|156.3|5
1654993060000|2022-06-12 00:17:40|158.09|156.29|158.08|156.28|158.1|156.3|158.08|156.28|6
1654993070000|2022-06-12 00:17:50|158.09|156.29|158.1|156.3|158.1|156.3|158.09|156.29|8
1654993080000|2022-06-12 00:18:00|158.11|156.31|158.13|156.33|158.13|156.33|158.1|156.3|4
1654993090000|2022-06-12 00:18:10|158.14|156.34|158.13|156.33|158.16|156.36|158.13|156.33|5
1654993110000|2022-06-12 00:18:30|158.11|156.31|158.12|156.32|158.13|156.33|158.11|156.31|4
1654993120000|2022-06-12 00:18:40|158.13|156.33|158.13|156.33|158.13|156.33|158.12|156.32|3
1654993140000|2022-06-12 00:19:00|158.12|156.32|158.12|156.32|158.13|156.33|158.12|156.32|3
1654993150000|2022-06-12 00:19:10|158.13|156.33|158.13|156.33|158.13|156.33|158.12|156.32|5
1654993170000|2022-06-12 00:19:30|158.1|156.3|158.06|156.26|158.1|156.3|158.04|156.24|7
1654993190000|2022-06-12 00:19:50|158.07|156.27|158.08|156.28|158.09|156.29|158.07|156.27|14
1654993200000|2022-06-12 00:20:00|158.07|156.27|158.13|156.33|158.13|156.33|158.07|156.27|8
1654993210000|2022-06-12 00:20:10|158.15|156.35|158.15|156.35|158.16|156.36|158.15|156.35|3
1654993220000|2022-06-12 00:20:20|158.16|156.36|158.16|156.36|158.16|156.36|158.16|156.36|1
1654993230000|2022-06-12 00:20:30|158.15|156.35|158.13|156.33|158.15|156.35|158.13|156.33|2
1654993240000|2022-06-12 00:20:40|158.14|156.34|158.14|156.34|158.15|156.35|158.13|156.33|10
1654993250000|2022-06-12 00:20:50|158.13|156.33|158.3|156.5|158.33|156.53|158.13|156.33|13
1654993260000|2022-06-12 00:21:00|158.28|156.48|158.26|156.46|158.29|156.49|158.24|156.44|10
1654993270000|2022-06-12 00:21:10|158.25|156.45|158.25|156.45|158.25|156.45|158.25|156.45|1
1654993300000|2022-06-12 00:21:40|158.26|156.46|158.25|156.45|158.26|156.46|158.25|156.45|2
1654993320000|2022-06-12 00:22:00|158.26|156.46|158.28|156.48|158.3|156.5|158.26|156.46|7
1654993330000|2022-06-12 00:22:10|158.29|156.49|158.28|156.48|158.29|156.49|158.27|156.47|6
1654993340000|2022-06-12 00:22:20|158.27|156.47|158.28|156.48|158.28|156.48|158.27|156.47|4
1654993350000|2022-06-12 00:22:30|158.27|156.47|158.25|156.45|158.27|156.47|158.24|156.44|4
1654993380000|2022-06-12 00:23:00|158.24|156.44|158.21|156.41|158.24|156.44|158.2|156.4|9
1654993390000|2022-06-12 00:23:10|158.22|156.42|158.21|156.41|158.22|156.42|158.21|156.41|2
1654993420000|2022-06-12 00:23:40|158.22|156.42|158.22|156.42|158.22|156.42|158.22|156.42|1
1654993440000|2022-06-12 00:24:00|158.21|156.41|158.23|156.43|158.24|156.44|158.2|156.4|6
1654993450000|2022-06-12 00:24:10|158.22|156.42|158.17|156.37|158.23|156.43|158.17|156.37|5
1654993460000|2022-06-12 00:24:20|158.18|156.38|158.18|156.38|158.24|156.44|158.17|156.37|15
1654993470000|2022-06-12 00:24:30|158.19|156.39|158.19|156.39|158.21|156.41|158.19|156.39|4
1654993480000|2022-06-12 00:24:40|158.2|156.4|158.24|156.44|158.24|156.44|158.2|156.4|3
1654993490000|2022-06-12 00:24:50|158.23|156.43|158.27|156.47|158.27|156.47|158.23|156.43|4
1654993500000|2022-06-12 00:25:00|158.29|156.49|158.5|156.7|158.55|156.75|158.29|156.49|16
1654993510000|2022-06-12 00:25:10|158.51|156.71|158.47|156.67|158.51|156.71|158.46|156.66|6
1654993520000|2022-06-12 00:25:20|158.48|156.68|158.36|156.56|158.48|156.68|158.28|156.48|18
1654993530000|2022-06-12 00:25:30|158.33|156.53|158.26|156.46|158.34|156.54|158.21|156.41|16
1654993540000|2022-06-12 00:25:40|158.25|156.45|158.19|156.39|158.26|156.46|158.11|156.31|13
1654993550000|2022-06-12 00:25:50|158.21|156.41|158.25|156.45|158.25|156.45|158.2|156.4|8
1654993560000|2022-06-12 00:26:00|158.27|156.47|158.25|156.45|158.29|156.49|158.25|156.45|4
1654993570000|2022-06-12 00:26:10|158.26|156.46|158.3|156.5|158.31|156.51|158.26|156.46|4
1654993580000|2022-06-12 00:26:20|158.29|156.49|158.25|156.45|158.29|156.49|158.25|156.45|5
1654993590000|2022-06-12 00:26:30|158.24|156.44|158.22|156.42|158.24|156.44|158.22|156.42|2
1654993600000|2022-06-12 00:26:40|158.29|156.49|158.3|156.5|158.3|156.5|158.29|156.49|4
1654993610000|2022-06-12 00:26:50|158.31|156.51|158.57|156.77|158.57|156.77|158.31|156.51|12
1654993620000|2022-06-12 00:27:00|158.59|156.79|158.53|156.73|158.59|156.79|158.51|156.71|21
1654993630000|2022-06-12 00:27:10|158.54|156.74|158.5|156.7|158.54|156.74|158.5|156.7|5
1654993640000|2022-06-12 00:27:20|158.49|156.69|158.46|156.66|158.5|156.7|158.46|156.66|5
1654993650000|2022-06-12 00:27:30|158.45|156.65|158.44|156.64|158.46|156.66|158.44|156.64|4
1654993660000|2022-06-12 00:27:40|158.45|156.65|158.44|156.64|158.45|156.65|158.44|156.64|2
1654993670000|2022-06-12 00:27:50|158.41|156.61|158.39|156.59|158.41|156.61|158.39|156.59|3
1654993680000|2022-06-12 00:28:00|158.38|156.58|158.4|156.6|158.41|156.61|158.38|156.58|5
1654993690000|2022-06-12 00:28:10|158.39|156.59|158.42|156.62|158.42|156.62|158.39|156.59|3
1654993700000|2022-06-12 00:28:20|158.41|156.61|158.38|156.58|158.46|156.66|158.38|156.58|18
1654993710000|2022-06-12 00:28:30|158.37|156.57|158.32|156.52|158.37|156.57|158.32|156.52|5
1654993720000|2022-06-12 00:28:40|158.31|156.51|158.28|156.48|158.31|156.51|158.28|156.48|5
1654993730000|2022-06-12 00:28:50|158.27|156.47|158.27|156.47|158.27|156.47|158.27|156.47|1
1654993740000|2022-06-12 00:29:00|158.23|156.43|158.32|156.52|158.33|156.53|158.22|156.42|11
1654993750000|2022-06-12 00:29:10|158.31|156.51|158.33|156.53|158.35|156.55|158.3|156.5|14
1654993760000|2022-06-12 00:29:20|158.32|156.52|158.3|156.5|158.32|156.52|158.3|156.5|8
1654993770000|2022-06-12 00:29:30|158.31|156.51|158.29|156.49|158.31|156.51|158.29|156.49|3
1654993790000|2022-06-12 00:29:50|158.28|156.48|158.23|156.43|158.28|156.48|158.23|156.43|4
1654993800000|2022-06-12 00:30:00|158.25|156.45|158.2|156.4|158.31|156.51|158.2|156.4|17
1654993810000|2022-06-12 00:30:10|158.19|156.39|158.15|156.35|158.19|156.39|158.12|156.32|15
1654993820000|2022-06-12 00:30:20|158.14|156.34|158.07|156.27|158.15|156.35|158.07|156.27|12
1654993830000|2022-06-12 00:30:30|158.06|156.26|158.07|156.27|158.07|156.27|158.06|156.26|2
1654993840000|2022-06-12 00:30:40|158.06|156.26|157.96|156.16|158.06|156.26|157.95|156.15|10
1654993850000|2022-06-12 00:30:50|157.95|156.15|157.8|156|157.95|156.15|157.79|155.99|14
1654993860000|2022-06-12 00:31:00|157.79|155.99|158|156.2|158|156.2|157.79|155.99|15
1654993870000|2022-06-12 00:31:10|157.99|156.19|158.11|156.31|158.12|156.32|157.99|156.19|12
1654993880000|2022-06-12 00:31:20|158.18|156.38|158.08|156.28|158.19|156.39|158.08|156.28|10
1654993890000|2022-06-12 00:31:30|158.09|156.29|158.1|156.3|158.11|156.31|158.09|156.29|6
1654993900000|2022-06-12 00:31:40|158.12|156.32|158.21|156.41|158.22|156.42|158.12|156.32|6
1654993920000|2022-06-12 00:32:00|158.2|156.4|158.15|156.35|158.2|156.4|158.15|156.35|3
1654993930000|2022-06-12 00:32:10|158.14|156.34|158.1|156.3|158.15|156.35|158.09|156.29|11
1654993940000|2022-06-12 00:32:20|158.09|156.29|157.93|156.13|158.1|156.3|157.91|156.11|8
1654993950000|2022-06-12 00:32:30|157.95|156.15|157.96|156.16|157.96|156.16|157.94|156.14|4
1654993960000|2022-06-12 00:32:40|157.97|156.17|158|156.2|158.01|156.21|157.97|156.17|9
1654993970000|2022-06-12 00:32:50|157.99|156.19|158.17|156.37|158.17|156.37|157.99|156.19|10
1654993980000|2022-06-12 00:33:00|158.24|156.44|158.43|156.63|158.43|156.63|158.24|156.44|13
1654993990000|2022-06-12 00:33:10|158.42|156.62|158.57|156.77|158.58|156.78|158.42|156.62|13
1654994000000|2022-06-12 00:33:20|158.55|156.75|158.51|156.71|158.55|156.75|158.49|156.69|13
1654994010000|2022-06-12 00:33:30|158.52|156.72|158.46|156.66|158.52|156.72|158.46|156.66|11
1654994020000|2022-06-12 00:33:40|158.42|156.62|158.41|156.61|158.46|156.66|158.41|156.61|15
1654994030000|2022-06-12 00:33:50|158.42|156.62|158.41|156.61|158.43|156.63|158.41|156.61|6
1654994040000|2022-06-12 00:34:00|158.4|156.6|158.29|156.49|158.4|156.6|158.2|156.4|17
1654994050000|2022-06-12 00:34:10|158.28|156.48|158.27|156.47|158.28|156.48|158.26|156.46|6
1654994060000|2022-06-12 00:34:20|158.26|156.46|158.32|156.52|158.32|156.52|158.26|156.46|8
1654994070000|2022-06-12 00:34:30|158.31|156.51|158.44|156.64|158.44|156.64|158.3|156.5|10
1654994080000|2022-06-12 00:34:40|158.43|156.63|158.52|156.72|158.52|156.72|158.43|156.63|5
1654994090000|2022-06-12 00:34:50|158.53|156.73|158.52|156.72|158.53|156.73|158.46|156.66|11
1654994100000|2022-06-12 00:35:00|158.65|156.85|158.75|156.95|158.75|156.95|158.65|156.85|14
1654994110000|2022-06-12 00:35:10|158.74|156.94|158.67|156.87|158.74|156.94|158.63|156.83|11
1654994120000|2022-06-12 00:35:20|158.68|156.88|158.68|156.88|158.68|156.88|158.66|156.86|5
1654994130000|2022-06-12 00:35:30|158.67|156.87|158.52|156.72|158.67|156.87|158.48|156.68|13
1654994140000|2022-06-12 00:35:40|158.53|156.73|158.47|156.67|158.53|156.73|158.46|156.66|14
1654994150000|2022-06-12 00:35:50|158.46|156.66|158.45|156.65|158.47|156.67|158.44|156.64|8
1654994160000|2022-06-12 00:36:00|158.44|156.64|158.42|156.62|158.44|156.64|158.41|156.61|8
1654994170000|2022-06-12 00:36:10|158.41|156.61|158.44|156.64|158.44|156.64|158.41|156.61|10
1654994180000|2022-06-12 00:36:20|158.45|156.65|158.45|156.65|158.45|156.65|158.45|156.65|1
1654994190000|2022-06-12 00:36:30|158.46|156.66|158.63|156.83|158.65|156.85|158.46|156.66|9
1654994200000|2022-06-12 00:36:40|158.64|156.84|158.65|156.85|158.71|156.91|158.64|156.84|8
1654994210000|2022-06-12 00:36:50|158.63|156.83|158.61|156.81|158.63|156.83|158.61|156.81|6
1654994220000|2022-06-12 00:37:00|158.6|156.8|158.56|156.76|158.6|156.8|158.55|156.75|10
1654994230000|2022-06-12 00:37:10|158.57|156.77|158.61|156.81|158.61|156.81|158.57|156.77|9
1654994240000|2022-06-12 00:37:20|158.62|156.82|158.69|156.89|158.69|156.89|158.62|156.82|10
1654994250000|2022-06-12 00:37:30|158.68|156.88|158.67|156.87|158.69|156.89|158.67|156.87|4
1654994260000|2022-06-12 00:37:40|158.66|156.86|158.63|156.83|158.66|156.86|158.61|156.81|7
1654994270000|2022-06-12 00:37:50|158.61|156.81|158.59|156.79|158.61|156.81|158.59|156.79|7
1654994290000|2022-06-12 00:38:10|158.6|156.8|158.59|156.79|158.65|156.85|158.59|156.79|10
1654994300000|2022-06-12 00:38:20|158.6|156.8|158.59|156.79|158.62|156.82|158.59|156.79|9
1654994310000|2022-06-12 00:38:30|158.6|156.8|158.59|156.79|158.61|156.81|158.59|156.79|10
1654994320000|2022-06-12 00:38:40|158.58|156.78|158.59|156.79|158.6|156.8|158.58|156.78|6
1654994330000|2022-06-12 00:38:50|158.58|156.78|158.59|156.79|158.59|156.79|158.58|156.78|4
1654994340000|2022-06-12 00:39:00|158.58|156.78|158.48|156.68|158.58|156.78|158.48|156.68|9
1654994350000|2022-06-12 00:39:10|158.47|156.67|158.42|156.62|158.5|156.7|158.42|156.62|14
1654994360000|2022-06-12 00:39:20|158.43|156.63|158.43|156.63|158.44|156.64|158.42|156.62|10
1654994370000|2022-06-12 00:39:30|158.42|156.62|158.41|156.61|158.43|156.63|158.41|156.61|8
1654994380000|2022-06-12 00:39:40|158.4|156.6|158.44|156.64|158.44|156.64|158.39|156.59|13
1654994390000|2022-06-12 00:39:50|158.45|156.65|158.49|156.69|158.49|156.69|158.45|156.65|4
1654994400000|2022-06-12 00:40:00|158.48|156.68|158.58|156.78|158.58|156.78|158.48|156.68|6
1654994410000|2022-06-12 00:40:10|158.57|156.77|158.51|156.71|158.57|156.77|158.5|156.7|6
1654994420000|2022-06-12 00:40:20|158.5|156.7|158.5|156.7|158.5|156.7|158.5|156.7|1
1654994430000|2022-06-12 00:40:30|158.49|156.69|158.3|156.5|158.49|156.69|158.28|156.48|16
1654994440000|2022-06-12 00:40:40|158.31|156.51|158.38|156.58|158.4|156.6|158.31|156.51|10
1654994450000|2022-06-12 00:40:50|158.37|156.57|158.36|156.56|158.38|156.58|158.35|156.55|6
1654994460000|2022-06-12 00:41:00|158.38|156.58|158.5|156.7|158.5|156.7|158.38|156.58|8
1654994470000|2022-06-12 00:41:10|158.53|156.73|158.52|156.72|158.53|156.73|158.51|156.71|6
1654994480000|2022-06-12 00:41:20|158.53|156.73|158.52|156.72|158.53|156.73|158.47|156.67|14
1654994500000|2022-06-12 00:41:40|158.51|156.71|158.51|156.71|158.52|156.72|158.51|156.71|3
1654994510000|2022-06-12 00:41:50|158.52|156.72|158.52|156.72|158.52|156.72|158.44|156.64|9
1654994520000|2022-06-12 00:42:00|158.51|156.71|158.51|156.71|158.53|156.73|158.4|156.6|11
1654994530000|2022-06-12 00:42:10|158.5|156.7|158.46|156.66|158.5|156.7|158.46|156.66|8
1654994540000|2022-06-12 00:42:20|158.45|156.65|158.38|156.58|158.45|156.65|158.34|156.54|14
1654994550000|2022-06-12 00:42:30|158.39|156.59|158.43|156.63|158.44|156.64|158.39|156.59|7
1654994560000|2022-06-12 00:42:40|158.42|156.62|158.38|156.58|158.42|156.62|158.36|156.56|8
1654994570000|2022-06-12 00:42:50|158.39|156.59|158.42|156.62|158.45|156.65|158.39|156.59|8
1654994580000|2022-06-12 00:43:00|158.41|156.61|158.4|156.6|158.42|156.62|158.4|156.6|8
1654994590000|2022-06-12 00:43:10|158.39|156.59|158.39|156.59|158.4|156.6|158.39|156.59|3
1654994600000|2022-06-12 00:43:20|158.4|156.6|158.41|156.61|158.41|156.61|158.4|156.6|2
1654994610000|2022-06-12 00:43:30|158.4|156.6|158.4|156.6|158.4|156.6|158.4|156.6|1
1654994620000|2022-06-12 00:43:40|158.39|156.59|158.39|156.59|158.4|156.6|158.39|156.59|3
1654994630000|2022-06-12 00:43:50|158.4|156.6|158.36|156.56|158.4|156.6|158.36|156.56|7
1654994640000|2022-06-12 00:44:00|158.37|156.57|158.36|156.56|158.37|156.57|158.35|156.55|5
1654994650000|2022-06-12 00:44:10|158.37|156.57|158.37|156.57|158.37|156.57|158.36|156.56|3
1654994660000|2022-06-12 00:44:20|158.39|156.59|158.4|156.6|158.43|156.63|158.39|156.59|12
1654994670000|2022-06-12 00:44:30|158.39|156.59|158.41|156.61|158.42|156.62|158.39|156.59|5
1654994680000|2022-06-12 00:44:40|158.4|156.6|158.5|156.7|158.54|156.74|158.4|156.6|10
1654994690000|2022-06-12 00:44:50|158.51|156.71|158.67|156.87|158.67|156.87|158.51|156.71|6
1654994700000|2022-06-12 00:45:00|158.68|156.88|158.67|156.87|158.79|156.99|158.63|156.83|16
1654994710000|2022-06-12 00:45:10|158.68|156.88|158.69|156.89|158.7|156.9|158.65|156.85|11
1654994720000|2022-06-12 00:45:20|158.7|156.9|158.82|157.02|158.82|157.02|158.7|156.9|13
1654994730000|2022-06-12 00:45:30|158.8|157|158.9|157.1|158.93|157.13|158.8|157|13
1654994740000|2022-06-12 00:45:40|158.91|157.11|158.92|157.12|158.93|157.13|158.9|157.1|6
1654994750000|2022-06-12 00:45:50|158.96|157.16|159|157.2|159.02|157.22|158.96|157.16|11
1654994760000|2022-06-12 00:46:00|158.99|157.19|158.84|157.04|158.99|157.19|158.82|157.02|10
1654994770000|2022-06-12 00:46:10|158.85|157.05|158.72|156.92|158.85|157.05|158.72|156.92|9
1654994780000|2022-06-12 00:46:20|158.71|156.91|158.54|156.74|158.71|156.91|158.47|156.67|25
1654994790000|2022-06-12 00:46:30|158.55|156.75|158.29|156.49|158.55|156.75|158.29|156.49|21
1654994800000|2022-06-12 00:46:40|158.3|156.5|158.33|156.53|158.34|156.54|158.29|156.49|11
1654994810000|2022-06-12 00:46:50|158.32|156.52|158.23|156.43|158.32|156.52|158.23|156.43|8
1654994820000|2022-06-12 00:47:00|158.24|156.44|158.15|156.35|158.24|156.44|158.1|156.3|17
1654994830000|2022-06-12 00:47:10|158.14|156.34|158.26|156.46|158.26|156.46|158.13|156.33|12
1654994840000|2022-06-12 00:47:20|158.25|156.45|158.27|156.47|158.29|156.49|158.24|156.44|8
1654994850000|2022-06-12 00:47:30|158.28|156.48|158.34|156.54|158.35|156.55|158.27|156.47|7
1654994860000|2022-06-12 00:47:40|158.33|156.53|158.33|156.53|158.33|156.53|158.3|156.5|7
1654994870000|2022-06-12 00:47:50|158.32|156.52|158.31|156.51|158.33|156.53|158.31|156.51|4
1654994880000|2022-06-12 00:48:00|158.32|156.52|158.45|156.65|158.45|156.65|158.32|156.52|10
1654994890000|2022-06-12 00:48:10|158.46|156.66|158.86|157.06|158.87|157.07|158.46|156.66|18
1654994900000|2022-06-12 00:48:20|158.89|157.09|158.73|156.93|158.9|157.1|158.72|156.92|13
1654994910000|2022-06-12 00:48:30|158.75|156.95|158.75|156.95|158.77|156.97|158.74|156.94|6
1654994920000|2022-06-12 00:48:40|158.72|156.92|158.71|156.91|158.72|156.92|158.64|156.84|12
1654994930000|2022-06-12 00:48:50|158.72|156.92|158.8|157|158.8|157|158.72|156.92|5
1654994940000|2022-06-12 00:49:00|158.79|156.99|158.77|156.97|158.79|156.99|158.74|156.94|10
1654994950000|2022-06-12 00:49:10|158.78|156.98|158.79|156.99|158.79|156.99|158.78|156.98|2
1654994960000|2022-06-12 00:49:20|158.77|156.97|158.77|156.97|158.78|156.98|158.76|156.96|4
1654994970000|2022-06-12 00:49:30|158.78|156.98|158.81|157.01|158.81|157.01|158.78|156.98|3
1654994980000|2022-06-12 00:49:40|158.8|157|158.79|156.99|158.81|157.01|158.79|156.99|4
1654994990000|2022-06-12 00:49:50|158.8|157|158.81|157.01|158.81|157.01|158.79|156.99|4
1654995000000|2022-06-12 00:50:00|158.8|157|158.83|157.03|158.92|157.12|158.8|157|12
1654995010000|2022-06-12 00:50:10|158.84|157.04|158.8|157|158.89|157.09|158.8|157|12
1654995030000|2022-06-12 00:50:30|158.84|157.04|158.95|157.15|159.02|157.22|158.84|157.04|12
1654995040000|2022-06-12 00:50:40|158.96|157.16|158.95|157.15|158.96|157.16|158.95|157.15|4
1654995050000|2022-06-12 00:50:50|158.96|157.16|158.84|157.04|158.97|157.17|158.84|157.04|8
1654995060000|2022-06-12 00:51:00|158.83|157.03|158.72|156.92|158.83|157.03|158.71|156.91|11
1654995070000|2022-06-12 00:51:10|158.73|156.93|158.9|157.1|158.9|157.1|158.73|156.93|13
1654995080000|2022-06-12 00:51:20|158.89|157.09|158.86|157.06|158.9|157.1|158.85|157.05|6
1654995090000|2022-06-12 00:51:30|158.85|157.05|158.88|157.08|158.88|157.08|158.85|157.05|15
1654995100000|2022-06-12 00:51:40|158.89|157.09|158.82|157.02|158.89|157.09|158.82|157.02|6
1654995110000|2022-06-12 00:51:50|158.87|157.07|158.9|157.1|158.91|157.11|158.87|157.07|6
1654995120000|2022-06-12 00:52:00|158.91|157.11|158.91|157.11|158.92|157.12|158.91|157.11|3
1654995130000|2022-06-12 00:52:10|158.9|157.1|158.9|157.1|158.9|157.1|158.9|157.1|1
1654995140000|2022-06-12 00:52:20|158.88|157.08|158.86|157.06|158.89|157.09|158.85|157.05|8
1654995150000|2022-06-12 00:52:30|158.85|157.05|158.7|156.9|158.86|157.06|158.69|156.89|16
1654995160000|2022-06-12 00:52:40|158.71|156.91|158.74|156.94|158.76|156.96|158.71|156.91|15
1654995170000|2022-06-12 00:52:50|158.75|156.95|158.75|156.95|158.76|156.96|158.74|156.94|9
1654995180000|2022-06-12 00:53:00|158.74|156.94|158.82|157.02|158.82|157.02|158.73|156.93|10
1654995190000|2022-06-12 00:53:10|158.81|157.01|158.8|157|158.82|157.02|158.8|157|6
1654995210000|2022-06-12 00:53:30|158.81|157.01|158.81|157.01|158.81|157.01|158.81|157.01|1
1654995220000|2022-06-12 00:53:40|158.82|157.02|158.89|157.09|158.89|157.09|158.82|157.02|5
1654995230000|2022-06-12 00:53:50|158.9|157.1|158.86|157.06|158.9|157.1|158.86|157.06|4
1654995240000|2022-06-12 00:54:00|158.87|157.07|158.87|157.07|158.87|157.07|158.87|157.07|1
1654995250000|2022-06-12 00:54:10|158.86|157.06|158.77|156.97|158.86|157.06|158.75|156.95|12
1654995260000|2022-06-12 00:54:20|158.76|156.96|158.75|156.95|158.76|156.96|158.74|156.94|4
1654995270000|2022-06-12 00:54:30|158.76|156.96|158.73|156.93|158.77|156.97|158.72|156.92|12
1654995280000|2022-06-12 00:54:40|158.74|156.94|158.71|156.91|158.74|156.94|158.71|156.91|5
1654995290000|2022-06-12 00:54:50|158.72|156.92|158.73|156.93|158.74|156.94|158.71|156.91|5
1654995300000|2022-06-12 00:55:00|158.72|156.92|158.71|156.91|158.72|156.92|158.71|156.91|2
1654995310000|2022-06-12 00:55:10|158.72|156.92|158.71|156.91|158.72|156.92|158.71|156.91|6
1654995320000|2022-06-12 00:55:20|158.72|156.92|158.73|156.93|158.74|156.94|158.72|156.92|4
1654995340000|2022-06-12 00:55:40|158.74|156.94|158.73|156.93|158.74|156.94|158.73|156.93|2
1654995350000|2022-06-12 00:55:50|158.72|156.92|158.71|156.91|158.72|156.92|158.71|156.91|2
1654995360000|2022-06-12 00:56:00|158.72|156.92|158.72|156.92|158.72|156.92|158.72|156.92|1
1654995370000|2022-06-12 00:56:10|158.7|156.9|158.71|156.91|158.71|156.91|158.7|156.9|2
1654995380000|2022-06-12 00:56:20|158.7|156.9|158.72|156.92|158.72|156.92|158.7|156.9|5
1654995390000|2022-06-12 00:56:30|158.71|156.91|158.71|156.91|158.72|156.92|158.71|156.91|3
1654995400000|2022-06-12 00:56:40|158.69|156.89|158.69|156.89|158.69|156.89|158.69|156.89|1
1654995410000|2022-06-12 00:56:50|158.67|156.87|158.67|156.87|158.68|156.88|158.65|156.85|7
1654995420000|2022-06-12 00:57:00|158.68|156.88|158.69|156.89|158.7|156.9|158.68|156.88|3
1654995430000|2022-06-12 00:57:10|158.67|156.87|158.67|156.87|158.68|156.88|158.67|156.87|3
1654995440000|2022-06-12 00:57:20|158.71|156.91|158.82|157.02|158.82|157.02|158.71|156.91|3
1654995450000|2022-06-12 00:57:30|158.81|157.01|158.81|157.01|158.82|157.02|158.79|156.99|5
1654995460000|2022-06-12 00:57:40|158.82|157.02|158.82|157.02|158.82|157.02|158.81|157.01|3
1654995470000|2022-06-12 00:57:50|158.83|157.03|158.87|157.07|158.88|157.08|158.82|157.02|11
1654995480000|2022-06-12 00:58:00|158.88|157.08|158.87|157.07|158.88|157.08|158.87|157.07|2
1654995500000|2022-06-12 00:58:20|158.86|157.06|158.76|156.96|158.86|157.06|158.74|156.94|7
1654995510000|2022-06-12 00:58:30|158.81|157.01|158.8|157|158.81|157.01|158.8|157|2
1654995520000|2022-06-12 00:58:40|158.79|156.99|158.77|156.97|158.81|157.01|158.76|156.96|11
1654995530000|2022-06-12 00:58:50|158.78|156.98|158.78|156.98|158.78|156.98|158.77|156.97|5
1654995540000|2022-06-12 00:59:00|158.8|157|158.79|156.99|158.8|157|158.79|156.99|2
1654995550000|2022-06-12 00:59:10|158.78|156.98|158.72|156.92|158.78|156.98|158.7|156.9|13
1654995560000|2022-06-12 00:59:20|158.73|156.93|158.67|156.87|158.73|156.93|158.61|156.81|13
1654995570000|2022-06-12 00:59:30|158.7|156.9|158.65|156.85|158.75|156.95|158.65|156.85|13
1654995580000|2022-06-12 00:59:40|158.64|156.84|158.62|156.82|158.64|156.84|158.61|156.81|4
1654995590000|2022-06-12 00:59:50|158.61|156.81|158.55|156.75|158.61|156.81|158.55|156.75|5
1654995600000|2022-06-12 01:00:00|158.56|156.76|158.69|156.89|158.71|156.91|158.56|156.76|13
1654995610000|2022-06-12 01:00:10|158.67|156.87|158.58|156.78|158.68|156.88|158.57|156.77|11
1654995620000|2022-06-12 01:00:20|158.57|156.77|158.53|156.73|158.57|156.77|158.48|156.68|12
1654995630000|2022-06-12 01:00:30|158.54|156.74|158.48|156.68|158.54|156.74|158.48|156.68|13
1654995640000|2022-06-12 01:00:40|158.47|156.67|158.5|156.7|158.5|156.7|158.45|156.65|13
1654995650000|2022-06-12 01:00:50|158.49|156.69|158.38|156.58|158.49|156.69|158.38|156.58|7
1654995660000|2022-06-12 01:01:00|158.37|156.57|158.49|156.69|158.5|156.7|158.37|156.57|8
1654995670000|2022-06-12 01:01:10|158.48|156.68|158.55|156.75|158.55|156.75|158.48|156.68|4
1654995680000|2022-06-12 01:01:20|158.58|156.78|158.64|156.84|158.65|156.85|158.58|156.78|5
1654995690000|2022-06-12 01:01:30|158.63|156.83|158.62|156.82|158.63|156.83|158.62|156.82|2
1654995700000|2022-06-12 01:01:40|158.59|156.79|158.58|156.78|158.59|156.79|158.58|156.78|2
1654995720000|2022-06-12 01:02:00|158.59|156.79|158.65|156.85|158.65|156.85|158.59|156.79|3
1654995730000|2022-06-12 01:02:10|158.71|156.91|158.74|156.94|158.74|156.94|158.71|156.91|3
1654995740000|2022-06-12 01:02:20|158.71|156.91|158.5|156.7|158.71|156.91|158.5|156.7|17
1654995750000|2022-06-12 01:02:30|158.47|156.67|158.22|156.42|158.47|156.67|158.22|156.42|16
1654995760000|2022-06-12 01:02:40|158.15|156.35|158.22|156.42|158.22|156.42|158.14|156.34|12
1654995770000|2022-06-12 01:02:50|158.23|156.43|158.23|156.43|158.23|156.43|158.22|156.42|5
1654995780000|2022-06-12 01:03:00|158.24|156.44|158.38|156.58|158.38|156.58|158.22|156.42|17
1654995790000|2022-06-12 01:03:10|158.37|156.57|158.35|156.55|158.42|156.62|158.35|156.55|16
1654995800000|2022-06-12 01:03:20|158.34|156.54|158.35|156.55|158.35|156.55|158.31|156.51|9
1654995810000|2022-06-12 01:03:30|158.36|156.56|158.41|156.61|158.41|156.61|158.36|156.56|5
1654995820000|2022-06-12 01:03:40|158.42|156.62|158.55|156.75|158.55|156.75|158.42|156.62|5
1654995830000|2022-06-12 01:03:50|158.53|156.73|158.61|156.81|158.63|156.83|158.53|156.73|5
1654995840000|2022-06-12 01:04:00|158.6|156.8|158.46|156.66|158.6|156.8|158.45|156.65|7
1654995850000|2022-06-12 01:04:10|158.45|156.65|158.38|156.58|158.47|156.67|158.38|156.58|12
1654995860000|2022-06-12 01:04:20|158.33|156.53|158.26|156.46|158.33|156.53|158.23|156.43|15
1654995870000|2022-06-12 01:04:30|158.25|156.45|158.28|156.48|158.29|156.49|158.24|156.44|10
1654995880000|2022-06-12 01:04:40|158.27|156.47|158.25|156.45|158.27|156.47|158.25|156.45|3
1654995900000|2022-06-12 01:05:00|158.24|156.44|158.08|156.28|158.24|156.44|158.07|156.27|14
1654995910000|2022-06-12 01:05:10|158.09|156.29|158.08|156.28|158.09|156.29|158.07|156.27|7
1654995920000|2022-06-12 01:05:20|158.05|156.25|158.12|156.32|158.14|156.34|158.05|156.25|9
1654995930000|2022-06-12 01:05:30|158.11|156.31|158.11|156.31|158.11|156.31|158.1|156.3|3
1654995940000|2022-06-12 01:05:40|158.1|156.3|158.11|156.31|158.11|156.31|158.1|156.3|2
1654995950000|2022-06-12 01:05:50|158.12|156.32|158.1|156.3|158.12|156.32|158.1|156.3|3
1654995960000|2022-06-12 01:06:00|158.09|156.29|158.05|156.25|158.09|156.29|158.05|156.25|7
1654995970000|2022-06-12 01:06:10|158.04|156.24|157.92|156.12|158.04|156.24|157.92|156.12|7
1654995980000|2022-06-12 01:06:20|157.91|156.11|157.79|155.99|157.91|156.11|157.76|155.96|13
1654995990000|2022-06-12 01:06:30|157.78|155.98|157.9|156.1|157.9|156.1|157.78|155.98|6
1654996000000|2022-06-12 01:06:40|157.94|156.14|158.11|156.31|158.17|156.37|157.94|156.14|9
1654996010000|2022-06-12 01:06:50|158.13|156.33|158|156.2|158.13|156.33|158|156.2|10
1654996020000|2022-06-12 01:07:00|157.98|156.18|157.99|156.19|157.99|156.19|157.95|156.15|8
1654996030000|2022-06-12 01:07:10|157.98|156.18|157.8|156|157.98|156.18|157.8|156|5
1654996040000|2022-06-12 01:07:20|157.79|155.99|157.86|156.06|157.87|156.07|157.76|155.96|13
1654996050000|2022-06-12 01:07:30|157.85|156.05|157.81|156.01|157.86|156.06|157.81|156.01|9
1654996060000|2022-06-12 01:07:40|157.82|156.02|157.81|156.01|157.82|156.02|157.81|156.01|2
1654996070000|2022-06-12 01:07:50|157.8|156|157.92|156.12|157.92|156.12|157.8|156|10
1654996080000|2022-06-12 01:08:00|157.95|156.15|158.09|156.29|158.12|156.32|157.95|156.15|17
1654996090000|2022-06-12 01:08:10|158.1|156.3|158.19|156.39|158.19|156.39|158.09|156.29|13
1654996100000|2022-06-12 01:08:20|158.21|156.41|158.27|156.47|158.38|156.58|158.21|156.41|22
1654996110000|2022-06-12 01:08:30|158.19|156.39|158.13|156.33|158.19|156.39|158.13|156.33|12
1654996120000|2022-06-12 01:08:40|158.14|156.34|158.24|156.44|158.24|156.44|158.13|156.33|10
1654996130000|2022-06-12 01:08:50|158.23|156.43|158.25|156.45|158.25|156.45|158.23|156.43|3
1654996140000|2022-06-12 01:09:00|158.26|156.46|158.14|156.34|158.26|156.46|158.14|156.34|11
1654996150000|2022-06-12 01:09:10|158.13|156.33|158.06|156.26|158.15|156.35|158.06|156.26|9
1654996160000|2022-06-12 01:09:20|158.05|156.25|157.96|156.16|158.05|156.25|157.96|156.16|6
1654996170000|2022-06-12 01:09:30|157.97|156.17|157.87|156.07|157.97|156.17|157.87|156.07|5
1654996180000|2022-06-12 01:09:40|157.88|156.08|157.84|156.04|157.88|156.08|157.78|155.98|13
1654996190000|2022-06-12 01:09:50|157.81|156.01|157.83|156.03|157.83|156.03|157.79|155.99|6
1654996200000|2022-06-12 01:10:00|157.82|156.02|157.69|155.89|157.83|156.03|157.68|155.88|9
1654996210000|2022-06-12 01:10:10|157.68|155.88|157.76|155.96|157.8|156|157.68|155.88|16
1654996220000|2022-06-12 01:10:20|157.77|155.97|157.79|155.99|157.8|156|157.76|155.96|15
1654996230000|2022-06-12 01:10:30|157.78|155.98|157.86|156.06|157.9|156.1|157.77|155.97|15
1654996240000|2022-06-12 01:10:40|157.87|156.07|157.88|156.08|157.89|156.09|157.82|156.02|13
1654996250000|2022-06-12 01:10:50|157.87|156.07|157.74|155.94|157.87|156.07|157.73|155.93|17
1654996260000|2022-06-12 01:11:00|157.75|155.95|157.99|156.19|157.99|156.19|157.71|155.91|21
1654996270000|2022-06-12 01:11:10|157.97|156.17|157.8|156|157.97|156.17|157.79|155.99|14
1654996280000|2022-06-12 01:11:20|157.82|156.02|157.85|156.05|157.86|156.06|157.81|156.01|6
1654996290000|2022-06-12 01:11:30|157.84|156.04|157.84|156.04|157.84|156.04|157.84|156.04|1
1654996300000|2022-06-12 01:11:40|157.87|156.07|157.77|155.97|157.87|156.07|157.75|155.95|12
1654996310000|2022-06-12 01:11:50|157.79|155.99|157.68|155.88|157.79|155.99|157.68|155.88|12
1654996320000|2022-06-12 01:12:00|157.6|155.8|157.61|155.81|157.64|155.84|157.58|155.78|13
1654996330000|2022-06-12 01:12:10|157.62|155.82|157.73|155.93|157.76|155.96|157.62|155.82|11
1654996340000|2022-06-12 01:12:20|157.72|155.92|157.71|155.91|157.72|155.92|157.68|155.88|4
1654996350000|2022-06-12 01:12:30|157.72|155.92|157.7|155.9|157.74|155.94|157.69|155.89|10
1654996360000|2022-06-12 01:12:40|157.69|155.89|157.58|155.78|157.69|155.89|157.5|155.7|14
1654996370000|2022-06-12 01:12:50|157.57|155.77|157.62|155.82|157.62|155.82|157.57|155.77|13
1654996380000|2022-06-12 01:13:00|157.61|155.81|157.55|155.75|157.61|155.81|157.39|155.59|23
1654996390000|2022-06-12 01:13:10|157.54|155.74|157.55|155.75|157.58|155.78|157.47|155.67|17
1654996400000|2022-06-12 01:13:20|157.56|155.76|157.91|156.11|157.91|156.11|157.56|155.76|24
1654996410000|2022-06-12 01:13:30|157.95|156.15|157.99|156.19|158.1|156.3|157.95|156.15|22
1654996420000|2022-06-12 01:13:40|157.98|156.18|158.01|156.21|158.01|156.21|157.98|156.18|4
1654996430000|2022-06-12 01:13:50|158|156.2|157.79|155.99|158|156.2|157.78|155.98|15
1654996440000|2022-06-12 01:14:00|157.76|155.96|157.78|155.98|157.78|155.98|157.71|155.91|12
1654996450000|2022-06-12 01:14:10|157.82|156.02|158.08|156.28|158.16|156.36|157.82|156.02|21
1654996460000|2022-06-12 01:14:20|158.07|156.27|157.9|156.1|158.14|156.34|157.9|156.1|17
1654996470000|2022-06-12 01:14:30|157.89|156.09|157.86|156.06|157.9|156.1|157.86|156.06|16
1654996480000|2022-06-12 01:14:40|157.87|156.07|157.82|156.02|157.87|156.07|157.82|156.02|6
1654996490000|2022-06-12 01:14:50|157.81|156.01|157.89|156.09|157.89|156.09|157.78|155.98|12
1654996500000|2022-06-12 01:15:00|157.9|156.1|157.82|156.02|157.9|156.1|157.8|156|13
1654996510000|2022-06-12 01:15:10|157.81|156.01|157.68|155.88|157.81|156.01|157.68|155.88|12
1654996520000|2022-06-12 01:15:20|157.63|155.83|157.54|155.74|157.63|155.83|157.46|155.66|17
1654996530000|2022-06-12 01:15:30|157.55|155.75|157.37|155.57|157.6|155.8|157.36|155.56|19
1654996540000|2022-06-12 01:15:40|157.35|155.55|157.39|155.59|157.43|155.63|157.34|155.54|15
1654996550000|2022-06-12 01:15:50|157.38|155.58|157.3|155.5|157.38|155.58|157.24|155.44|16
1654996560000|2022-06-12 01:16:00|157.29|155.49|157.33|155.53|157.39|155.59|157.23|155.43|15
1654996570000|2022-06-12 01:16:10|157.32|155.52|157|155.2|157.33|155.53|157|155.2|23
1654996580000|2022-06-12 01:16:20|156.99|155.19|156.86|155.06|156.99|155.19|156.84|155.04|17
1654996590000|2022-06-12 01:16:30|156.87|155.07|157.27|155.47|157.27|155.47|156.83|155.03|22
1654996600000|2022-06-12 01:16:40|157.31|155.51|157.3|155.5|157.4|155.6|157.24|155.44|24
1654996610000|2022-06-12 01:16:50|157.28|155.48|157.35|155.55|157.35|155.55|157.26|155.46|11
1654996620000|2022-06-12 01:17:00|157.34|155.54|157.26|155.46|157.38|155.58|157.26|155.46|14
1654996630000|2022-06-12 01:17:10|157.27|155.47|157.22|155.42|157.28|155.48|157.22|155.42|5
1654996640000|2022-06-12 01:17:20|157.17|155.37|157.01|155.21|157.17|155.37|157|155.2|20
1654996650000|2022-06-12 01:17:30|157|155.2|157.05|155.25|157.06|155.26|156.86|155.06|21
1654996660000|2022-06-12 01:17:40|157.06|155.26|156.97|155.17|157.07|155.27|156.97|155.17|10
1654996670000|2022-06-12 01:17:50|156.95|155.15|156.64|154.84|156.95|155.15|156.64|154.84|19
1654996680000|2022-06-12 01:18:00|156.67|154.87|157.01|155.21|157.01|155.21|156.67|154.87|23
1654996690000|2022-06-12 01:18:10|157|155.2|156.84|155.04|157.03|155.23|156.78|154.98|19
1654996700000|2022-06-12 01:18:20|156.83|155.03|157.01|155.21|157.01|155.21|156.8|155|20
1654996710000|2022-06-12 01:18:30|157.02|155.22|156.85|155.05|157.02|155.22|156.85|155.05|16
1654996720000|2022-06-12 01:18:40|156.86|155.06|156.84|155.04|156.87|155.07|156.82|155.02|15
1654996730000|2022-06-12 01:18:50|156.85|155.05|156.91|155.11|156.94|155.14|156.85|155.05|16
1654996740000|2022-06-12 01:19:00|156.9|155.1|156.94|155.14|156.94|155.14|156.9|155.1|4
1654996750000|2022-06-12 01:19:10|156.93|155.13|156.89|155.09|156.93|155.13|156.88|155.08|4
1654996760000|2022-06-12 01:19:20|156.91|155.11|157.2|155.4|157.22|155.42|156.91|155.11|18
1654996770000|2022-06-12 01:19:30|157.11|155.31|157.1|155.3|157.12|155.32|157.08|155.28|13
1654996780000|2022-06-12 01:19:40|157.09|155.29|157.09|155.29|157.13|155.33|157.09|155.29|11
1654996790000|2022-06-12 01:19:50|157.08|155.28|157.02|155.22|157.08|155.28|157.01|155.21|7
1654996800000|2022-06-12 01:20:00|157.01|155.21|157.02|155.22|157.02|155.22|157|155.2|9
1654996810000|2022-06-12 01:20:10|157.01|155.21|156.94|155.14|157.01|155.21|156.94|155.14|11
1654996820000|2022-06-12 01:20:20|156.93|155.13|157.01|155.21|157.02|155.22|156.92|155.12|13
1654996830000|2022-06-12 01:20:30|157.02|155.22|157.12|155.32|157.12|155.32|157|155.2|18
1654996840000|2022-06-12 01:20:40|157.11|155.31|157.08|155.28|157.12|155.32|157.06|155.26|10
1654996850000|2022-06-12 01:20:50|157.09|155.29|157.2|155.4|157.2|155.4|157.07|155.27|17
1654996860000|2022-06-12 01:21:00|157.21|155.41|157.16|155.36|157.22|155.42|157.13|155.33|11
1654996870000|2022-06-12 01:21:10|157.15|155.35|157.14|155.34|157.16|155.36|157.11|155.31|15
1654996880000|2022-06-12 01:21:20|157.15|155.35|157.05|155.25|157.15|155.35|157.05|155.25|7
1654996890000|2022-06-12 01:21:30|157.04|155.24|157.02|155.22|157.04|155.24|157.01|155.21|5
1654996900000|2022-06-12 01:21:40|157.03|155.23|157.04|155.24|157.04|155.24|157.03|155.23|4
1654996910000|2022-06-12 01:21:50|157.03|155.23|157.05|155.25|157.06|155.26|157.03|155.23|10
1654996920000|2022-06-12 01:22:00|157.06|155.26|157.01|155.21|157.06|155.26|156.97|155.17|11
1654996930000|2022-06-12 01:22:10|157.03|155.23|157.01|155.21|157.03|155.23|157|155.2|5
1654996940000|2022-06-12 01:22:20|157.02|155.22|157.02|155.22|157.04|155.24|157.02|155.22|9
1654996950000|2022-06-12 01:22:30|157.03|155.23|157.02|155.22|157.03|155.23|157.02|155.22|4
1654996960000|2022-06-12 01:22:40|156.99|155.19|156.97|155.17|156.99|155.19|156.97|155.17|3
1654996970000|2022-06-12 01:22:50|156.98|155.18|156.92|155.12|157.04|155.24|156.92|155.12|11
1654996980000|2022-06-12 01:23:00|156.93|155.13|156.93|155.13|156.93|155.13|156.93|155.13|1
1654996990000|2022-06-12 01:23:10|156.92|155.12|156.93|155.13|156.93|155.13|156.92|155.12|2
1654997000000|2022-06-12 01:23:20|156.94|155.14|156.97|155.17|156.97|155.17|156.94|155.14|3
1654997010000|2022-06-12 01:23:30|156.98|155.18|156.97|155.17|156.98|155.18|156.96|155.16|8
1654997020000|2022-06-12 01:23:40|156.98|155.18|157.05|155.25|157.06|155.26|156.97|155.17|7
1654997030000|2022-06-12 01:23:50|157.06|155.26|157.25|155.45|157.27|155.47|157.06|155.26|17
1654997040000|2022-06-12 01:24:00|157.24|155.44|157.24|155.44|157.24|155.44|157.23|155.43|5
1654997050000|2022-06-12 01:24:10|157.23|155.43|157.36|155.56|157.36|155.56|157.23|155.43|11
1654997060000|2022-06-12 01:24:20|157.35|155.55|157.31|155.51|157.35|155.55|157.29|155.49|7
1654997070000|2022-06-12 01:24:30|157.3|155.5|157.19|155.39|157.3|155.5|157.19|155.39|6
1654997080000|2022-06-12 01:24:40|157.18|155.38|157.2|155.4|157.2|155.4|157.18|155.38|3
1654997090000|2022-06-12 01:24:50|157.22|155.42|157.21|155.41|157.25|155.45|157.21|155.41|8
1654997100000|2022-06-12 01:25:00|157.17|155.37|157.03|155.23|157.17|155.37|157.02|155.22|13
1654997110000|2022-06-12 01:25:10|157.02|155.22|156.97|155.17|157.02|155.22|156.7|154.9|19
1654997120000|2022-06-12 01:25:20|156.98|155.18|157.17|155.37|157.17|155.37|156.98|155.18|11
1654997130000|2022-06-12 01:25:30|157.16|155.36|157.24|155.44|157.25|155.45|157.16|155.36|9
1654997140000|2022-06-12 01:25:40|157.25|155.45|157.37|155.57|157.38|155.58|157.24|155.44|9
1654997150000|2022-06-12 01:25:50|157.36|155.56|157.3|155.5|157.36|155.56|157.3|155.5|17
1654997160000|2022-06-12 01:26:00|157.29|155.49|157.12|155.32|157.3|155.5|157.07|155.27|13
1654997170000|2022-06-12 01:26:10|157.11|155.31|157.09|155.29|157.11|155.31|157.07|155.27|5
1654997180000|2022-06-12 01:26:20|157.08|155.28|157.01|155.21|157.09|155.29|157|155.2|12
1654997190000|2022-06-12 01:26:30|157.02|155.22|157|155.2|157.02|155.22|156.99|155.19|10
1654997200000|2022-06-12 01:26:40|156.98|155.18|156.98|155.18|156.98|155.18|156.96|155.16|6
1654997210000|2022-06-12 01:26:50|156.99|155.19|156.99|155.19|156.99|155.19|156.99|155.19|1
1654997220000|2022-06-12 01:27:00|156.98|155.18|156.99|155.19|157|155.2|156.97|155.17|7
1654997230000|2022-06-12 01:27:10|156.98|155.18|156.98|155.18|156.99|155.19|156.97|155.17|6
1654997240000|2022-06-12 01:27:20|156.99|155.19|156.95|155.15|157.01|155.21|156.94|155.14|10
1654997250000|2022-06-12 01:27:30|156.96|155.16|156.96|155.16|156.97|155.17|156.95|155.15|5
1654997260000|2022-06-12 01:27:40|156.97|155.17|156.94|155.14|156.99|155.19|156.94|155.14|10
1654997270000|2022-06-12 01:27:50|156.93|155.13|156.82|155.02|156.93|155.13|156.81|155.01|9
1654997280000|2022-06-12 01:28:00|156.81|155.01|156.81|155.01|156.83|155.03|156.8|155|7
1654997290000|2022-06-12 01:28:10|156.82|155.02|156.78|154.98|156.82|155.02|156.78|154.98|8
1654997300000|2022-06-12 01:28:20|156.63|154.83|157.02|155.22|157.14|155.34|156.61|154.81|19
1654997310000|2022-06-12 01:28:30|157.08|155.28|157.19|155.39|157.19|155.39|157.05|155.25|10
1654997320000|2022-06-12 01:28:40|157.18|155.38|157.24|155.44|157.24|155.44|157.13|155.33|18
1654997330000|2022-06-12 01:28:50|157.26|155.46|156.96|155.16|157.27|155.47|156.92|155.12|15
1654997340000|2022-06-12 01:29:00|157|155.2|156.96|155.16|157|155.2|156.96|155.16|13
1654997350000|2022-06-12 01:29:10|156.95|155.15|156.94|155.14|157.14|155.34|156.91|155.11|18
1654997360000|2022-06-12 01:29:20|156.95|155.15|156.98|155.18|157|155.2|156.95|155.15|14
1654997370000|2022-06-12 01:29:30|156.99|155.19|157.03|155.23|157.09|155.29|156.99|155.19|10
1654997380000|2022-06-12 01:29:40|157.04|155.24|157|155.2|157.04|155.24|156.99|155.19|6
1654997390000|2022-06-12 01:29:50|156.99|155.19|157.08|155.28|157.13|155.33|156.98|155.18|15
1654997400000|2022-06-12 01:30:00|157.07|155.27|157.04|155.24|157.07|155.27|157.03|155.23|5
1654997410000|2022-06-12 01:30:10|157.05|155.25|156.85|155.05|157.07|155.27|156.78|154.98|20
1654997420000|2022-06-12 01:30:20|156.84|155.04|156.69|154.89|156.84|155.04|156.67|154.87|13
1654997430000|2022-06-12 01:30:30|156.68|154.88|156.72|154.92|156.76|154.96|156.62|154.82|16
1654997440000|2022-06-12 01:30:40|156.73|154.93|156.68|154.88|156.73|154.93|156.65|154.85|11
1654997450000|2022-06-12 01:30:50|156.69|154.89|156.59|154.79|156.69|154.89|156.59|154.79|16
1654997460000|2022-06-12 01:31:00|156.58|154.78|156.75|154.95|156.82|155.02|156.54|154.74|26
1654997470000|2022-06-12 01:31:10|156.73|154.93|156.77|154.97|156.78|154.98|156.67|154.87|11
1654997480000|2022-06-12 01:31:20|156.78|154.98|156.9|155.1|156.98|155.18|156.78|154.98|18
1654997490000|2022-06-12 01:31:30|156.91|155.11|157.1|155.3|157.1|155.3|156.91|155.11|20
1654997500000|2022-06-12 01:31:40|157.13|155.33|157.1|155.3|157.28|155.48|157.04|155.24|25
1654997510000|2022-06-12 01:31:50|157.11|155.31|157.1|155.3|157.13|155.33|157.1|155.3|9
1654997520000|2022-06-12 01:32:00|157.14|155.34|157.15|155.35|157.19|155.39|157.14|155.34|12
1654997530000|2022-06-12 01:32:10|157.16|155.36|157.3|155.5|157.31|155.51|157.13|155.33|16
1654997540000|2022-06-12 01:32:20|157.29|155.49|157.22|155.42|157.3|155.5|157.17|155.37|13
1654997550000|2022-06-12 01:32:30|157.23|155.43|157.17|155.37|157.24|155.44|157.17|155.37|7
1654997560000|2022-06-12 01:32:40|157.18|155.38|157.28|155.48|157.28|155.48|157.18|155.38|10
1654997570000|2022-06-12 01:32:50|157.24|155.44|157.23|155.43|157.24|155.44|157.21|155.41|5
1654997580000|2022-06-12 01:33:00|157.24|155.44|157.34|155.54|157.38|155.58|157.24|155.44|11
1654997590000|2022-06-12 01:33:10|157.33|155.53|157.21|155.41|157.34|155.54|157.21|155.41|13
1654997600000|2022-06-12 01:33:20|157.22|155.42|157.18|155.38|157.25|155.45|157.13|155.33|12
1654997610000|2022-06-12 01:33:30|157.19|155.39|157.31|155.51|157.34|155.54|157.19|155.39|14
1654997620000|2022-06-12 01:33:40|157.34|155.54|157.61|155.81|157.62|155.82|157.34|155.54|13
1654997630000|2022-06-12 01:33:50|157.62|155.82|157.48|155.68|157.62|155.82|157.46|155.66|11
1654997640000|2022-06-12 01:34:00|157.42|155.62|157.41|155.61|157.42|155.62|157.28|155.48|17
1654997650000|2022-06-12 01:34:10|157.4|155.6|157.42|155.62|157.42|155.62|157.4|155.6|2
1654997660000|2022-06-12 01:34:20|157.41|155.61|157.43|155.63|157.43|155.63|157.39|155.59|5
1654997670000|2022-06-12 01:34:30|157.42|155.62|157.42|155.62|157.43|155.63|157.42|155.62|3
1654997680000|2022-06-12 01:34:40|157.43|155.63|157.46|155.66|157.46|155.66|157.43|155.63|3
1654997690000|2022-06-12 01:34:50|157.43|155.63|157.58|155.78|157.58|155.78|157.43|155.63|14
1654997700000|2022-06-12 01:35:00|157.57|155.77|157.49|155.69|157.57|155.77|157.49|155.69|17
1654997710000|2022-06-12 01:35:10|157.5|155.7|157.81|156.01|157.81|156.01|157.5|155.7|16
1654997720000|2022-06-12 01:35:20|157.8|156|157.69|155.89|157.82|156.02|157.67|155.87|20
1654997730000|2022-06-12 01:35:30|157.67|155.87|157.77|155.97|157.77|155.97|157.61|155.81|10
1654997740000|2022-06-12 01:35:40|157.76|155.96|157.85|156.05|157.88|156.08|157.7|155.9|19
1654997750000|2022-06-12 01:35:50|157.84|156.04|157.75|155.95|157.85|156.05|157.73|155.93|12
1654997760000|2022-06-12 01:36:00|157.71|155.91|157.65|155.85|157.8|156|157.63|155.83|13
1654997770000|2022-06-12 01:36:10|157.68|155.88|157.7|155.9|157.8|156|157.68|155.88|10
1654997780000|2022-06-12 01:36:20|157.73|155.93|157.72|155.92|157.73|155.93|157.7|155.9|7
1654997790000|2022-06-12 01:36:30|157.73|155.93|157.82|156.02|157.84|156.04|157.7|155.9|14
1654997800000|2022-06-12 01:36:40|157.83|156.03|157.6|155.8|157.83|156.03|157.59|155.79|20
1654997810000|2022-06-12 01:36:50|157.59|155.79|157.61|155.81|157.61|155.81|157.59|155.79|4
1654997820000|2022-06-12 01:37:00|157.62|155.82|157.72|155.92|157.74|155.94|157.61|155.81|16
1654997830000|2022-06-12 01:37:10|157.73|155.93|157.71|155.91|157.75|155.95|157.65|155.85|18
1654997840000|2022-06-12 01:37:20|157.77|155.97|157.7|155.9|157.78|155.98|157.7|155.9|8
1654997850000|2022-06-12 01:37:30|157.71|155.91|157.74|155.94|157.74|155.94|157.71|155.91|6
1654997860000|2022-06-12 01:37:40|157.73|155.93|157.68|155.88|157.74|155.94|157.68|155.88|10
1654997870000|2022-06-12 01:37:50|157.63|155.83|157.6|155.8|157.63|155.83|157.52|155.72|8
1654997880000|2022-06-12 01:38:00|157.59|155.79|157.59|155.79|157.61|155.81|157.56|155.76|15
1654997890000|2022-06-12 01:38:10|157.58|155.78|157.66|155.86|157.66|155.86|157.58|155.78|12
1654997900000|2022-06-12 01:38:20|157.65|155.85|157.61|155.81|157.66|155.86|157.61|155.81|10
1654997910000|2022-06-12 01:38:30|157.6|155.8|157.6|155.8|157.6|155.8|157.59|155.79|3
1654997920000|2022-06-12 01:38:40|157.61|155.81|157.61|155.81|157.61|155.81|157.59|155.79|5
1654997930000|2022-06-12 01:38:50|157.72|155.92|157.69|155.89|157.73|155.93|157.67|155.87|9
1654997940000|2022-06-12 01:39:00|157.68|155.88|157.52|155.72|157.68|155.88|157.51|155.71|12
1654997950000|2022-06-12 01:39:10|157.51|155.71|157.31|155.51|157.51|155.71|157.31|155.51|15
1654997960000|2022-06-12 01:39:20|157.32|155.52|157.24|155.44|157.32|155.52|157.24|155.44|5
1654997970000|2022-06-12 01:39:30|157.25|155.45|157.27|155.47|157.42|155.62|157.25|155.45|23
1654997980000|2022-06-12 01:39:40|157.29|155.49|157.36|155.56|157.37|155.57|157.28|155.48|17
1654997990000|2022-06-12 01:39:50|157.35|155.55|157.25|155.45|157.35|155.55|157.24|155.44|14
1654998000000|2022-06-12 01:40:00|157.26|155.46|157.36|155.56|157.37|155.57|157.24|155.44|20
1654998010000|2022-06-12 01:40:10|157.38|155.58|157.34|155.54|157.39|155.59|157.34|155.54|11
1654998020000|2022-06-12 01:40:20|157.33|155.53|157.26|155.46|157.33|155.53|157.26|155.46|11
1654998030000|2022-06-12 01:40:30|157.24|155.44|157.21|155.41|157.24|155.44|157.19|155.39|13
1654998040000|2022-06-12 01:40:40|157.2|155.4|157.34|155.54|157.35|155.55|157.19|155.39|16
1654998050000|2022-06-12 01:40:50|157.35|155.55|157.45|155.65|157.46|155.66|157.35|155.55|9
1654998060000|2022-06-12 01:41:00|157.44|155.64|157.3|155.5|157.44|155.64|157.25|155.45|14
1654998070000|2022-06-12 01:41:10|157.31|155.51|157.18|155.38|157.31|155.51|157.15|155.35|13
1654998080000|2022-06-12 01:41:20|157.17|155.37|157.14|155.34|157.17|155.37|157.04|155.24|19
1654998090000|2022-06-12 01:41:30|157.13|155.33|157.12|155.32|157.15|155.35|157.11|155.31|9
1654998100000|2022-06-12 01:41:40|157.14|155.34|157.07|155.27|157.14|155.34|157.07|155.27|14
1654998110000|2022-06-12 01:41:50|157.06|155.26|156.98|155.18|157.06|155.26|156.93|155.13|14
1654998120000|2022-06-12 01:42:00|156.97|155.17|156.95|155.15|156.97|155.17|156.92|155.12|13
1654998130000|2022-06-12 01:42:10|156.94|155.14|157.13|155.33|157.13|155.33|156.93|155.13|11
1654998140000|2022-06-12 01:42:20|157.12|155.32|157.08|155.28|157.16|155.36|157.06|155.26|15
1654998150000|2022-06-12 01:42:30|157.07|155.27|157.07|155.27|157.08|155.28|157.06|155.26|5
1654998160000|2022-06-12 01:42:40|157.06|155.26|157.06|155.26|157.06|155.26|157.03|155.23|11
1654998170000|2022-06-12 01:42:50|157.07|155.27|156.94|155.14|157.07|155.27|156.94|155.14|7
1654998180000|2022-06-12 01:43:00|156.93|155.13|156.8|155|156.93|155.13|156.78|154.98|10
1654998190000|2022-06-12 01:43:10|156.79|154.99|156.86|155.06|156.86|155.06|156.76|154.96|15
1654998200000|2022-06-12 01:43:20|156.85|155.05|156.85|155.05|156.88|155.08|156.85|155.05|13
1654998210000|2022-06-12 01:43:30|156.86|155.06|156.98|155.18|156.99|155.19|156.86|155.06|7
1654998220000|2022-06-12 01:43:40|156.97|155.17|156.92|155.12|156.97|155.17|156.84|155.04|12
1654998230000|2022-06-12 01:43:50|156.93|155.13|156.91|155.11|156.93|155.13|156.91|155.11|6
1654998240000|2022-06-12 01:44:00|156.93|155.13|156.88|155.08|156.93|155.13|156.8|155|15
1654998250000|2022-06-12 01:44:10|156.86|155.06|157.08|155.28|157.11|155.31|156.86|155.06|12
1654998260000|2022-06-12 01:44:20|157.09|155.29|157.17|155.37|157.17|155.37|157.07|155.27|14
1654998270000|2022-06-12 01:44:30|157.19|155.39|157.11|155.31|157.19|155.39|157.11|155.31|9
1654998280000|2022-06-12 01:44:40|157.09|155.29|157.06|155.26|157.09|155.29|157.04|155.24|13
1654998290000|2022-06-12 01:44:50|157.07|155.27|157.12|155.32|157.14|155.34|157.07|155.27|6
1654998300000|2022-06-12 01:45:00|157.13|155.33|157.05|155.25|157.14|155.34|157.05|155.25|7
1654998310000|2022-06-12 01:45:10|157.04|155.24|157.06|155.26|157.1|155.3|157.03|155.23|10
1654998320000|2022-06-12 01:45:20|157.07|155.27|157.06|155.26|157.1|155.3|157.04|155.24|12
1654998330000|2022-06-12 01:45:30|157.05|155.25|157.05|155.25|157.05|155.25|157.04|155.24|3
1654998340000|2022-06-12 01:45:40|157.07|155.27|157.14|155.34|157.17|155.37|157.07|155.27|14
1654998350000|2022-06-12 01:45:50|157.16|155.36|157.09|155.29|157.17|155.37|157.08|155.28|8
1654998360000|2022-06-12 01:46:00|157.08|155.28|157.1|155.3|157.1|155.3|157.08|155.28|9
1654998370000|2022-06-12 01:46:10|157.09|155.29|157.1|155.3|157.1|155.3|157.08|155.28|5
1654998380000|2022-06-12 01:46:20|157.15|155.35|157.15|155.35|157.18|155.38|157.15|155.35|9
1654998390000|2022-06-12 01:46:30|157.16|155.36|157.16|155.36|157.18|155.38|157.15|155.35|5
1654998400000|2022-06-12 01:46:40|157.17|155.37|157.07|155.27|157.25|155.45|157.07|155.27|10
1654998410000|2022-06-12 01:46:50|157.06|155.26|157.1|155.3|157.12|155.32|157.06|155.26|6
1654998420000|2022-06-12 01:47:00|157.09|155.29|157.09|155.29|157.09|155.29|157.09|155.29|1
1654998430000|2022-06-12 01:47:10|157.13|155.33|157.12|155.32|157.13|155.33|157.12|155.32|2
1654998440000|2022-06-12 01:47:20|157.13|155.33|157.13|155.33|157.13|155.33|157.13|155.33|1
1654998450000|2022-06-12 01:47:30|157.14|155.34|157.14|155.34|157.15|155.35|157.13|155.33|7
1654998480000|2022-06-12 01:48:00|157.13|155.33|157.1|155.3|157.13|155.33|157.09|155.29|6
1654998490000|2022-06-12 01:48:10|157.08|155.28|157.07|155.27|157.09|155.29|157.06|155.26|8
1654998500000|2022-06-12 01:48:20|157.08|155.28|157.05|155.25|157.09|155.29|157.05|155.25|6
1654998510000|2022-06-12 01:48:30|157.06|155.26|157|155.2|157.06|155.26|156.98|155.18|16
1654998520000|2022-06-12 01:48:40|156.99|155.19|157.02|155.22|157.04|155.24|156.99|155.19|6
1654998540000|2022-06-12 01:49:00|157|155.2|156.82|155.02|157|155.2|156.8|155|9
1654998550000|2022-06-12 01:49:10|156.81|155.01|156.66|154.86|156.82|155.02|156.66|154.86|12
1654998560000|2022-06-12 01:49:20|156.65|154.85|156.67|154.87|156.7|154.9|156.65|154.85|15
1654998570000|2022-06-12 01:49:30|156.66|154.86|156.67|154.87|156.67|154.87|156.65|154.85|8
1654998580000|2022-06-12 01:49:40|156.69|154.89|156.68|154.88|156.72|154.92|156.67|154.87|7
1654998590000|2022-06-12 01:49:50|156.67|154.87|156.69|154.89|156.7|154.9|156.67|154.87|8
1654998600000|2022-06-12 01:50:00|156.7|154.9|156.78|154.98|156.78|154.98|156.7|154.9|13
1654998610000|2022-06-12 01:50:10|156.76|154.96|156.86|155.06|156.87|155.07|156.73|154.93|13
1654998620000|2022-06-12 01:50:20|156.85|155.05|156.82|155.02|156.86|155.06|156.82|155.02|9
1654998630000|2022-06-12 01:50:30|156.78|154.98|156.81|155.01|156.82|155.02|156.77|154.97|13
1654998640000|2022-06-12 01:50:40|156.8|155|156.8|155|156.8|155|156.79|154.99|5
1654998650000|2022-06-12 01:50:50|156.79|154.99|156.81|155.01|156.81|155.01|156.78|154.98|11
1654998660000|2022-06-12 01:51:00|156.82|155.02|156.8|155|156.82|155.02|156.79|154.99|7
1654998670000|2022-06-12 01:51:10|156.75|154.95|156.75|154.95|156.77|154.97|156.73|154.93|11
1654998680000|2022-06-12 01:51:20|156.74|154.94|156.74|154.94|156.76|154.96|156.73|154.93|6
1654998690000|2022-06-12 01:51:30|156.75|154.95|156.73|154.93|156.81|155.01|156.73|154.93|13
1654998700000|2022-06-12 01:51:40|156.72|154.92|156.72|154.92|156.73|154.93|156.69|154.89|11
1654998710000|2022-06-12 01:51:50|156.73|154.93|156.28|154.48|156.73|154.93|156.16|154.36|19
1654998720000|2022-06-12 01:52:00|156.27|154.47|156.2|154.4|156.29|154.49|156.2|154.4|23
1654998730000|2022-06-12 01:52:10|156.18|154.38|156.18|154.38|156.2|154.4|156.16|154.36|10
1654998740000|2022-06-12 01:52:20|156.16|154.36|156.14|154.34|156.16|154.36|156.05|154.25|16
1654998750000|2022-06-12 01:52:30|156.13|154.33|156.07|154.27|156.14|154.34|156.07|154.27|8
1654998760000|2022-06-12 01:52:40|156.05|154.25|155.85|154.05|156.05|154.25|155.76|153.96|23
1654998770000|2022-06-12 01:52:50|155.84|154.04|155.76|153.96|155.85|154.05|155.75|153.95|7
1654998780000|2022-06-12 01:53:00|155.77|153.97|155.77|153.97|155.81|154.01|155.75|153.95|12
1654998790000|2022-06-12 01:53:10|155.76|153.96|155.7|153.9|155.77|153.97|155.68|153.88|19
1654998800000|2022-06-12 01:53:20|155.73|153.93|155.66|153.86|155.73|153.93|155.65|153.85|14
1654998810000|2022-06-12 01:53:30|155.65|153.85|155.68|153.88|155.69|153.89|155.65|153.85|9
1654998820000|2022-06-12 01:53:40|155.67|153.87|155.73|153.93|155.85|154.05|155.67|153.87|24
1654998830000|2022-06-12 01:53:50|155.74|153.94|155.69|153.89|155.78|153.98|155.69|153.89|10
1654998840000|2022-06-12 01:54:00|155.71|153.91|155.66|153.86|155.71|153.91|155.65|153.85|7
1654998850000|2022-06-12 01:54:10|155.65|153.85|155.75|153.95|155.75|153.95|155.64|153.84|10
1654998860000|2022-06-12 01:54:20|155.84|154.04|155.69|153.89|155.9|154.1|155.69|153.89|18
1654998870000|2022-06-12 01:54:30|155.68|153.88|155.62|153.82|155.68|153.88|155.62|153.82|7
1654998880000|2022-06-12 01:54:40|155.6|153.8|155.69|153.89|155.69|153.89|155.6|153.8|7
1654998890000|2022-06-12 01:54:50|155.7|153.9|155.7|153.9|155.7|153.9|155.69|153.89|3
1654998900000|2022-06-12 01:55:00|155.69|153.89|155.68|153.88|155.74|153.94|155.67|153.87|11
1654998910000|2022-06-12 01:55:10|155.69|153.89|155.59|153.79|155.71|153.91|155.59|153.79|14
1654998920000|2022-06-12 01:55:20|155.58|153.78|155.45|153.65|155.58|153.78|155.44|153.64|17
1654998930000|2022-06-12 01:55:30|155.44|153.64|154.89|153.09|155.44|153.64|154.88|153.08|25
1654998940000|2022-06-12 01:55:40|154.69|152.89|155.09|153.29|155.09|153.29|154.55|152.75|27
1654998950000|2022-06-12 01:55:50|155.21|153.41|154.97|153.17|155.21|153.41|154.96|153.16|14
1654998960000|2022-06-12 01:56:00|154.96|153.16|155.01|153.21|155.11|153.31|154.93|153.13|20
1654998970000|2022-06-12 01:56:10|155.02|153.22|154.97|153.17|155.03|153.23|154.95|153.15|9
1654998980000|2022-06-12 01:56:20|154.96|153.16|154.85|153.05|154.96|153.16|154.82|153.02|12
1654998990000|2022-06-12 01:56:30|154.82|153.02|154.81|153.01|154.85|153.05|154.78|152.98|19
1654999000000|2022-06-12 01:56:40|154.82|153.02|154.24|152.44|154.82|153.02|154.24|152.44|28
1654999010000|2022-06-12 01:56:50|154.18|152.38|154.69|152.89|154.69|152.89|154.07|152.27|29
1654999020000|2022-06-12 01:57:00|154.71|152.91|154.52|152.72|154.92|153.12|154.52|152.72|27
1654999030000|2022-06-12 01:57:10|154.45|152.65|154.58|152.78|154.58|152.78|154.4|152.6|23
1654999040000|2022-06-12 01:57:20|154.63|152.83|154.46|152.66|154.7|152.9|154.46|152.66|20
1654999050000|2022-06-12 01:57:30|154.48|152.68|154.49|152.69|154.51|152.71|154.32|152.52|23
1654999060000|2022-06-12 01:57:40|154.5|152.7|154.77|152.97|154.78|152.98|154.5|152.7|17
1654999070000|2022-06-12 01:57:50|154.78|152.98|154.48|152.68|154.78|152.98|154.39|152.59|30
1654999080000|2022-06-12 01:58:00|154.42|152.62|154.66|152.86|154.67|152.87|154.27|152.47|22
1654999090000|2022-06-12 01:58:10|154.65|152.85|154.56|152.76|154.65|152.85|154.56|152.76|10
1654999100000|2022-06-12 01:58:20|154.54|152.74|154.51|152.71|154.54|152.74|154.45|152.65|14
1654999110000|2022-06-12 01:58:30|154.52|152.72|154.64|152.84|154.65|152.85|154.52|152.72|7
1654999120000|2022-06-12 01:58:40|154.7|152.9|154.61|152.81|154.74|152.94|154.61|152.81|18
1654999130000|2022-06-12 01:58:50|154.58|152.78|154.55|152.75|154.58|152.78|154.53|152.73|13
1654999140000|2022-06-12 01:59:00|154.51|152.71|154.57|152.77|154.57|152.77|154.51|152.71|8
1654999150000|2022-06-12 01:59:10|154.55|152.75|154.57|152.77|154.57|152.77|154.52|152.72|12
1654999160000|2022-06-12 01:59:20|154.58|152.78|154.69|152.89|154.7|152.9|154.58|152.78|12
1654999170000|2022-06-12 01:59:30|154.68|152.88|154.68|152.88|154.7|152.9|154.67|152.87|5
1654999180000|2022-06-12 01:59:40|154.67|152.87|154.64|152.84|154.68|152.88|154.6|152.8|14
1654999190000|2022-06-12 01:59:50|154.65|152.85|154.66|152.86|154.66|152.86|154.6|152.8|15
1654999200000|2022-06-12 02:00:00|154.65|152.85|154.69|152.89|154.81|153.01|154.65|152.85|19
1654999210000|2022-06-12 02:00:10|154.68|152.88|154.48|152.68|154.68|152.88|154.43|152.63|15
1654999220000|2022-06-12 02:00:20|154.47|152.67|154.46|152.66|154.56|152.76|154.41|152.61|23
1654999230000|2022-06-12 02:00:30|154.47|152.67|154.64|152.84|154.64|152.84|154.44|152.64|21
1654999240000|2022-06-12 02:00:40|154.65|152.85|154.64|152.84|154.78|152.98|154.6|152.8|25
1654999250000|2022-06-12 02:00:50|154.6|152.8|154.8|153|154.8|153|154.56|152.76|17
1654999260000|2022-06-12 02:01:00|154.79|152.99|154.81|153.01|154.81|153.01|154.69|152.89|14
1654999270000|2022-06-12 02:01:10|154.8|153|154.85|153.05|154.85|153.05|154.75|152.95|17
1654999280000|2022-06-12 02:01:20|154.86|153.06|154.85|153.05|154.89|153.09|154.84|153.04|9
1654999290000|2022-06-12 02:01:30|154.84|153.04|154.86|153.06|154.88|153.08|154.82|153.02|9
1654999300000|2022-06-12 02:01:40|154.87|153.07|154.92|153.12|154.92|153.12|154.87|153.07|7
1654999310000|2022-06-12 02:01:50|154.96|153.16|154.98|153.18|154.99|153.19|154.95|153.15|12
1654999320000|2022-06-12 02:02:00|154.99|153.19|155.08|153.28|155.1|153.3|154.99|153.19|19
1654999330000|2022-06-12 02:02:10|155.09|153.29|155.05|153.25|155.18|153.38|155.05|153.25|19
1654999340000|2022-06-12 02:02:20|155.04|153.24|155.06|153.26|155.11|153.31|155.04|153.24|16
1654999350000|2022-06-12 02:02:30|155.08|153.28|155.37|153.57|155.6|153.8|155.06|153.26|20
1654999360000|2022-06-12 02:02:40|155.38|153.58|155.48|153.68|155.48|153.68|155.38|153.58|14
1654999370000|2022-06-12 02:02:50|155.47|153.67|155.56|153.76|155.56|153.76|155.44|153.64|11
1654999380000|2022-06-12 02:03:00|155.54|153.74|155.36|153.56|155.54|153.74|155.31|153.51|17
1654999390000|2022-06-12 02:03:10|155.35|153.55|155.37|153.57|155.38|153.58|155.34|153.54|7
1654999400000|2022-06-12 02:03:20|155.35|153.55|155.45|153.65|155.49|153.69|155.35|153.55|12
1654999410000|2022-06-12 02:03:30|155.46|153.66|155.46|153.66|155.48|153.68|155.44|153.64|10
1654999420000|2022-06-12 02:03:40|155.45|153.65|155.35|153.55|155.47|153.67|155.35|153.55|14
1654999430000|2022-06-12 02:03:50|155.34|153.54|155.35|153.55|155.36|153.56|155.28|153.48|13
1654999440000|2022-06-12 02:04:00|155.36|153.56|155.42|153.62|155.51|153.71|155.36|153.56|9
1654999450000|2022-06-12 02:04:10|155.43|153.63|155.46|153.66|155.47|153.67|155.43|153.63|8
1654999460000|2022-06-12 02:04:20|155.45|153.65|155.46|153.66|155.46|153.66|155.44|153.64|4
1654999470000|2022-06-12 02:04:30|155.45|153.65|155.43|153.63|155.5|153.7|155.43|153.63|13
1654999480000|2022-06-12 02:04:40|155.44|153.64|155.47|153.67|155.48|153.68|155.44|153.64|8
1654999490000|2022-06-12 02:04:50|155.48|153.68|155.68|153.88|155.68|153.88|155.48|153.68|19
1654999500000|2022-06-12 02:05:00|155.67|153.87|155.61|153.81|155.67|153.87|155.6|153.8|17
1654999510000|2022-06-12 02:05:10|155.62|153.82|155.67|153.87|155.7|153.9|155.62|153.82|13
1654999520000|2022-06-12 02:05:20|155.66|153.86|155.56|153.76|155.66|153.86|155.55|153.75|6
1654999530000|2022-06-12 02:05:30|155.57|153.77|155.55|153.75|155.57|153.77|155.55|153.75|3
1654999540000|2022-06-12 02:05:40|155.54|153.74|155.35|153.55|155.55|153.75|155.24|153.44|25
1654999550000|2022-06-12 02:05:50|155.34|153.54|155.29|153.49|155.43|153.63|155.29|153.49|15
1654999560000|2022-06-12 02:06:00|155.3|153.5|155.2|153.4|155.3|153.5|155.19|153.39|16
1654999570000|2022-06-12 02:06:10|155.21|153.41|155.24|153.44|155.24|153.44|155.21|153.41|5
1654999580000|2022-06-12 02:06:20|155.23|153.43|154.93|153.13|155.23|153.43|154.93|153.13|17
1654999590000|2022-06-12 02:06:30|154.92|153.12|155.22|153.42|155.22|153.42|154.92|153.12|17
1654999600000|2022-06-12 02:06:40|155.21|153.41|155.2|153.4|155.21|153.41|155.14|153.34|13
1654999610000|2022-06-12 02:06:50|155.19|153.39|155.16|153.36|155.19|153.39|155.14|153.34|11
1654999620000|2022-06-12 02:07:00|155.15|153.35|155.27|153.47|155.27|153.47|155.12|153.32|16
1654999630000|2022-06-12 02:07:10|155.26|153.46|155.22|153.42|155.26|153.46|155.17|153.37|13
1654999640000|2022-06-12 02:07:20|155.2|153.4|155.22|153.42|155.26|153.46|155.2|153.4|9
1654999650000|2022-06-12 02:07:30|155.23|153.43|155.28|153.48|155.28|153.48|155.23|153.43|8
1654999660000|2022-06-12 02:07:40|155.31|153.51|155.35|153.55|155.36|153.56|155.31|153.51|8
1654999670000|2022-06-12 02:07:50|155.36|153.56|155.28|153.48|155.36|153.56|155.27|153.47|10
1654999680000|2022-06-12 02:08:00|155.29|153.49|155.35|153.55|155.35|153.55|155.29|153.49|6
1654999690000|2022-06-12 02:08:10|155.36|153.56|155.39|153.59|155.39|153.59|155.35|153.55|4
1654999700000|2022-06-12 02:08:20|155.43|153.63|155.36|153.56|155.43|153.63|155.36|153.56|8
1654999710000|2022-06-12 02:08:30|155.38|153.58|155.48|153.68|155.48|153.68|155.38|153.58|8
1654999720000|2022-06-12 02:08:40|155.45|153.65|155.41|153.61|155.45|153.65|155.41|153.61|8
1654999730000|2022-06-12 02:08:50|155.42|153.62|155.46|153.66|155.47|153.67|155.42|153.62|7
1654999740000|2022-06-12 02:09:00|155.47|153.67|155.48|153.68|155.49|153.69|155.47|153.67|4
1654999750000|2022-06-12 02:09:10|155.49|153.69|155.5|153.7|155.6|153.8|155.49|153.69|10
1654999760000|2022-06-12 02:09:20|155.49|153.69|155.49|153.69|155.53|153.73|155.4|153.6|9
1654999770000|2022-06-12 02:09:30|155.5|153.7|155.46|153.66|155.51|153.71|155.42|153.62|9
1654999780000|2022-06-12 02:09:40|155.47|153.67|155.46|153.66|155.48|153.68|155.46|153.66|6
1654999790000|2022-06-12 02:09:50|155.47|153.67|155.48|153.68|155.48|153.68|155.47|153.67|2
1654999800000|2022-06-12 02:10:00|155.49|153.69|155.44|153.64|155.49|153.69|155.44|153.64|4
1654999810000|2022-06-12 02:10:10|155.42|153.62|155.42|153.62|155.42|153.62|155.42|153.62|1
1654999820000|2022-06-12 02:10:20|155.43|153.63|155.47|153.67|155.5|153.7|155.43|153.63|8
1654999830000|2022-06-12 02:10:30|155.46|153.66|155.56|153.76|155.58|153.78|155.46|153.66|11
1654999840000|2022-06-12 02:10:40|155.55|153.75|155.54|153.74|155.55|153.75|155.47|153.67|11
1654999850000|2022-06-12 02:10:50|155.53|153.73|155.43|153.63|155.53|153.73|155.42|153.62|5
1654999860000|2022-06-12 02:11:00|155.45|153.65|155.45|153.65|155.48|153.68|155.35|153.55|16
1654999870000|2022-06-12 02:11:10|155.46|153.66|155.36|153.56|155.46|153.66|155.36|153.56|8
1654999880000|2022-06-12 02:11:20|155.37|153.57|155.45|153.65|155.45|153.65|155.37|153.57|5
1654999890000|2022-06-12 02:11:30|155.44|153.64|155.37|153.57|155.44|153.64|155.35|153.55|6
1654999900000|2022-06-12 02:11:40|155.39|153.59|155.43|153.63|155.44|153.64|155.39|153.59|4
1654999910000|2022-06-12 02:11:50|155.41|153.61|155.42|153.62|155.45|153.65|155.41|153.61|11
1654999920000|2022-06-12 02:12:00|155.43|153.63|155.38|153.58|155.46|153.66|155.36|153.56|9
1654999930000|2022-06-12 02:12:10|155.39|153.59|155.38|153.58|155.42|153.62|155.37|153.57|14
1654999940000|2022-06-12 02:12:20|155.37|153.57|155.37|153.57|155.37|153.57|155.36|153.56|3
1654999950000|2022-06-12 02:12:30|155.38|153.58|155.36|153.56|155.39|153.59|155.36|153.56|7
1654999960000|2022-06-12 02:12:40|155.37|153.57|155.42|153.62|155.42|153.62|155.34|153.54|8
1654999970000|2022-06-12 02:12:50|155.4|153.6|155.48|153.68|155.48|153.68|155.4|153.6|10
1654999980000|2022-06-12 02:13:00|155.52|153.72|155.52|153.72|155.53|153.73|155.51|153.71|11
1654999990000|2022-06-12 02:13:10|155.53|153.73|155.61|153.81|155.61|153.81|155.52|153.72|12
1655000000000|2022-06-12 02:13:20|155.63|153.83|155.76|153.96|155.76|153.96|155.63|153.83|13
1655000010000|2022-06-12 02:13:30|155.8|154|156.04|154.24|156.05|154.25|155.8|154|18
1655000020000|2022-06-12 02:13:40|156.03|154.23|155.76|153.96|156.03|154.23|155.71|153.91|21
1655000030000|2022-06-12 02:13:50|155.77|153.97|155.79|153.99|155.79|153.99|155.7|153.9|15
1655000040000|2022-06-12 02:14:00|155.8|154|155.83|154.03|155.84|154.04|155.75|153.95|14
1655000050000|2022-06-12 02:14:10|155.84|154.04|155.8|154|155.85|154.05|155.76|153.96|10
1655000060000|2022-06-12 02:14:20|155.81|154.01|155.76|153.96|155.82|154.02|155.75|153.95|8
1655000070000|2022-06-12 02:14:30|155.78|153.98|155.84|154.04|155.84|154.04|155.78|153.98|4
1655000080000|2022-06-12 02:14:40|155.79|153.99|155.82|154.02|155.84|154.04|155.78|153.98|8
1655000090000|2022-06-12 02:14:50|155.78|153.98|155.75|153.95|155.82|154.02|155.75|153.95|5
1655000100000|2022-06-12 02:15:00|155.76|153.96|155.9|154.1|155.91|154.11|155.76|153.96|16
1655000110000|2022-06-12 02:15:10|155.88|154.08|155.79|153.99|155.89|154.09|155.79|153.99|8
1655000120000|2022-06-12 02:15:20|155.75|153.95|155.63|153.83|155.75|153.95|155.61|153.81|17
1655000130000|2022-06-12 02:15:30|155.64|153.84|155.65|153.85|155.67|153.87|155.64|153.84|4
1655000140000|2022-06-12 02:15:40|155.63|153.83|155.54|153.74|155.64|153.84|155.54|153.74|10
1655000150000|2022-06-12 02:15:50|155.56|153.76|155.5|153.7|155.57|153.77|155.49|153.69|14
1655000160000|2022-06-12 02:16:00|155.47|153.67|155.4|153.6|155.47|153.67|155.3|153.5|20
1655000170000|2022-06-12 02:16:10|155.41|153.61|155.37|153.57|155.42|153.62|155.37|153.57|8
1655000180000|2022-06-12 02:16:20|155.36|153.56|155.32|153.52|155.36|153.56|155.32|153.52|6
1655000190000|2022-06-12 02:16:30|155.33|153.53|155.31|153.51|155.37|153.57|155.27|153.47|18
1655000200000|2022-06-12 02:16:40|155.29|153.49|155.32|153.52|155.4|153.6|155.29|153.49|13
1655000210000|2022-06-12 02:16:50|155.31|153.51|155.23|153.43|155.31|153.51|155.23|153.43|10
1655000220000|2022-06-12 02:17:00|155.24|153.44|155.14|153.34|155.24|153.44|155.11|153.31|18
1655000230000|2022-06-12 02:17:10|155.13|153.33|155.17|153.37|155.17|153.37|155.12|153.32|9
1655000240000|2022-06-12 02:17:20|155.2|153.4|155.25|153.45|155.4|153.6|155.2|153.4|18
1655000250000|2022-06-12 02:17:30|155.26|153.46|155.25|153.45|155.32|153.52|155.25|153.45|12
1655000260000|2022-06-12 02:17:40|155.23|153.43|155.17|153.37|155.23|153.43|155.16|153.36|8
1655000270000|2022-06-12 02:17:50|155.16|153.36|155.05|153.25|155.16|153.36|154.98|153.18|15
1655000280000|2022-06-12 02:18:00|155.02|153.22|155.06|153.26|155.08|153.28|155.02|153.22|21
1655000290000|2022-06-12 02:18:10|155.07|153.27|154.97|153.17|155.12|153.32|154.96|153.16|15
1655000300000|2022-06-12 02:18:20|154.96|153.16|154.84|153.04|155.03|153.23|154.8|153|14
1655000310000|2022-06-12 02:18:30|154.83|153.03|154.78|152.98|154.83|153.03|154.74|152.94|18
1655000320000|2022-06-12 02:18:40|154.77|152.97|154.77|152.97|154.78|152.98|154.71|152.91|11
1655000330000|2022-06-12 02:18:50|154.83|153.03|154.84|153.04|154.9|153.1|154.83|153.03|18
1655000340000|2022-06-12 02:19:00|154.83|153.03|154.95|153.15|154.96|153.16|154.8|153|13
1655000350000|2022-06-12 02:19:10|154.96|153.16|154.84|153.04|154.96|153.16|154.83|153.03|18
1655000360000|2022-06-12 02:19:20|154.83|153.03|154.82|153.02|154.84|153.04|154.79|152.99|9
1655000370000|2022-06-12 02:19:30|154.83|153.03|154.81|153.01|154.83|153.03|154.81|153.01|3
1655000380000|2022-06-12 02:19:40|154.82|153.02|154.75|152.95|154.82|153.02|154.75|152.95|10
1655000390000|2022-06-12 02:19:50|154.76|152.96|154.76|152.96|154.76|152.96|154.76|152.96|1
1655000400000|2022-06-12 02:20:00|154.72|152.92|154.74|152.94|154.76|152.96|154.71|152.91|5
1655000410000|2022-06-12 02:20:10|154.76|152.96|154.77|152.97|154.88|153.08|154.76|152.96|13
1655000420000|2022-06-12 02:20:20|154.76|152.96|154.41|152.61|154.76|152.96|154.38|152.58|30
1655000430000|2022-06-12 02:20:30|154.43|152.63|154.67|152.87|154.76|152.96|154.4|152.6|20
1655000440000|2022-06-12 02:20:40|154.66|152.86|154.55|152.75|154.66|152.86|154.54|152.74|13
1655000450000|2022-06-12 02:20:50|154.58|152.78|154.56|152.76|154.58|152.78|154.42|152.62|13
1655000460000|2022-06-12 02:21:00|154.57|152.77|154.43|152.63|154.57|152.77|154.43|152.63|16
1655000470000|2022-06-12 02:21:10|154.38|152.58|154.34|152.54|154.38|152.58|154.33|152.53|10
1655000480000|2022-06-12 02:21:20|154.33|152.53|153.84|152.04|154.33|152.53|153.84|152.04|26
1655000490000|2022-06-12 02:21:30|153.82|152.02|154.01|152.21|154.01|152.21|153.78|151.98|25
1655000500000|2022-06-12 02:21:40|154.02|152.22|154.39|152.59|154.39|152.59|154.02|152.22|26
1655000510000|2022-06-12 02:21:50|154.38|152.58|154.01|152.21|154.38|152.58|153.98|152.18|24
1655000520000|2022-06-12 02:22:00|153.99|152.19|154.04|152.24|154.11|152.31|153.95|152.15|22
1655000530000|2022-06-12 02:22:10|154.05|152.25|154.29|152.49|154.29|152.49|154.05|152.25|14
1655000540000|2022-06-12 02:22:20|154.31|152.51|154.27|152.47|154.33|152.53|154.26|152.46|15
1655000550000|2022-06-12 02:22:30|154.28|152.48|154.31|152.51|154.31|152.51|154.28|152.48|5
1655000560000|2022-06-12 02:22:40|154.3|152.5|154.27|152.47|154.3|152.5|154.13|152.33|13
1655000570000|2022-06-12 02:22:50|154.29|152.49|154.31|152.51|154.4|152.6|154.17|152.37|21
1655000580000|2022-06-12 02:23:00|154.32|152.52|154.33|152.53|154.39|152.59|154.29|152.49|17
1655000590000|2022-06-12 02:23:10|154.34|152.54|154.4|152.6|154.4|152.6|154.33|152.53|10
1655000600000|2022-06-12 02:23:20|154.38|152.58|154.3|152.5|154.38|152.58|154.25|152.45|19
1655000610000|2022-06-12 02:23:30|154.29|152.49|154.13|152.33|154.29|152.49|154.09|152.29|15
1655000620000|2022-06-12 02:23:40|154.12|152.32|154.2|152.4|154.2|152.4|154.12|152.32|10
1655000630000|2022-06-12 02:23:50|154.21|152.41|154.2|152.4|154.22|152.42|154.17|152.37|8
1655000640000|2022-06-12 02:24:00|154.18|152.38|154.11|152.31|154.18|152.38|154.1|152.3|15
1655000650000|2022-06-12 02:24:10|154.1|152.3|154.1|152.3|154.11|152.31|154.05|152.25|13
1655000660000|2022-06-12 02:24:20|154.11|152.31|154.21|152.41|154.22|152.42|154.11|152.31|12
1655000670000|2022-06-12 02:24:30|154.22|152.42|154.24|152.44|154.24|152.44|154.17|152.37|13
1655000680000|2022-06-12 02:24:40|154.25|152.45|154.31|152.51|154.31|152.51|154.17|152.37|18
1655000690000|2022-06-12 02:24:50|154.32|152.52|154.2|152.4|154.32|152.52|154.2|152.4|11
1655000700000|2022-06-12 02:25:00|154.16|152.36|154.07|152.27|154.16|152.36|154.07|152.27|9
1655000710000|2022-06-12 02:25:10|154.11|152.31|154.14|152.34|154.23|152.43|154.1|152.3|18
1655000720000|2022-06-12 02:25:20|154.15|152.35|154.12|152.32|154.15|152.35|154.12|152.32|6
1655000730000|2022-06-12 02:25:30|154.13|152.33|154.09|152.29|154.26|152.46|154.09|152.29|16
1655000740000|2022-06-12 02:25:40|154.08|152.28|153.89|152.09|154.08|152.28|153.79|151.99|18
1655000750000|2022-06-12 02:25:50|153.88|152.08|153.95|152.15|154.02|152.22|153.88|152.08|17
1655000760000|2022-06-12 02:26:00|153.94|152.14|153.88|152.08|153.94|152.14|153.84|152.04|14
1655000770000|2022-06-12 02:26:10|153.89|152.09|153.88|152.08|153.95|152.15|153.88|152.08|12
1655000780000|2022-06-12 02:26:20|153.89|152.09|153.9|152.1|153.95|152.15|153.89|152.09|14
1655000790000|2022-06-12 02:26:30|153.89|152.09|153.89|152.09|153.96|152.16|153.88|152.08|16
1655000800000|2022-06-12 02:26:40|153.86|152.06|153.75|151.95|153.86|152.06|153.75|151.95|12
1655000810000|2022-06-12 02:26:50|153.74|151.94|153.09|151.29|153.74|151.94|153.09|151.29|32
1655000820000|2022-06-12 02:27:00|153.08|151.28|152.89|151.09|153.15|151.35|152.85|151.05|31
1655000830000|2022-06-12 02:27:10|152.95|151.15|152.65|150.85|152.96|151.16|152.65|150.85|29
1655000840000|2022-06-12 02:27:20|152.63|150.83|152.8|151|152.92|151.12|152.59|150.79|26
1655000850000|2022-06-12 02:27:30|152.75|150.95|152.7|150.9|152.75|150.95|152.68|150.88|19
1655000860000|2022-06-12 02:27:40|152.69|150.89|152.68|150.88|152.7|150.9|152.56|150.76|29
1655000870000|2022-06-12 02:27:50|152.69|150.89|152.66|150.86|152.69|150.89|152.56|150.76|26
1655000880000|2022-06-12 02:28:00|152.67|150.87|151.94|150.14|152.67|150.87|151.93|150.13|29
1655000890000|2022-06-12 02:28:10|151.95|150.15|152.23|150.43|152.24|150.44|151.94|150.14|24
1655000900000|2022-06-12 02:28:20|152.22|150.42|152.04|150.24|152.22|150.42|151.86|150.06|30
1655000910000|2022-06-12 02:28:30|152.03|150.23|151.82|150.02|152.1|150.3|151.72|149.92|31
1655000920000|2022-06-12 02:28:40|151.8|150|151.66|149.86|151.8|150|151.61|149.81|33
1655000930000|2022-06-12 02:28:50|151.65|149.85|151.68|149.88|151.79|149.99|151.58|149.78|26
1655000940000|2022-06-12 02:29:00|151.66|149.86|151.82|150.02|152.06|150.26|151.65|149.85|29
1655000950000|2022-06-12 02:29:10|151.84|150.04|151.73|149.93|151.94|150.14|151.69|149.89|28
1655000960000|2022-06-12 02:29:20|151.76|149.96|151.78|149.98|151.88|150.08|151.73|149.93|29
1655000970000|2022-06-12 02:29:30|151.76|149.96|151.72|149.92|151.86|150.06|151.61|149.81|28
1655000980000|2022-06-12 02:29:40|151.73|149.93|152.27|150.47|152.31|150.51|151.73|149.93|27
1655000990000|2022-06-12 02:29:50|152.16|150.36|152.28|150.48|152.39|150.59|152.12|150.32|31
1655001000000|2022-06-12 02:30:00|152.26|150.46|152.19|150.39|152.26|150.46|151.9|150.1|30
1655001010000|2022-06-12 02:30:10|152.18|150.38|152.03|150.23|152.18|150.38|152.02|150.22|26
1655001020000|2022-06-12 02:30:20|152.01|150.21|152.27|150.47|152.32|150.52|152.01|150.21|21
1655001030000|2022-06-12 02:30:30|152.26|150.46|152.18|150.38|152.3|150.5|152.15|150.35|19
1655001040000|2022-06-12 02:30:40|152.2|150.4|151.91|150.11|152.2|150.4|151.85|150.05|26
1655001050000|2022-06-12 02:30:50|151.9|150.1|152|150.2|152.05|150.25|151.73|149.93|30
1655001060000|2022-06-12 02:31:00|151.99|150.19|152.35|150.55|152.42|150.62|151.92|150.12|33
1655001070000|2022-06-12 02:31:10|152.4|150.6|152.31|150.51|152.4|150.6|152.3|150.5|19
1655001080000|2022-06-12 02:31:20|152.32|150.52|152.27|150.47|152.41|150.61|152.27|150.47|24
1655001090000|2022-06-12 02:31:30|152.28|150.48|152.17|150.37|152.28|150.48|152.16|150.36|14
1655001100000|2022-06-12 02:31:40|152.18|150.38|152.25|150.45|152.28|150.48|152.12|150.32|20
1655001110000|2022-06-12 02:31:50|152.24|150.44|152.11|150.31|152.25|150.45|152.11|150.31|13
1655001120000|2022-06-12 02:32:00|152.08|150.28|151.92|150.12|152.13|150.33|151.91|150.11|19
1655001130000|2022-06-12 02:32:10|151.93|150.13|151.83|150.03|151.94|150.14|151.82|150.02|21
1655001140000|2022-06-12 02:32:20|151.84|150.04|151.76|149.96|151.86|150.06|151.75|149.95|20
1655001150000|2022-06-12 02:32:30|151.66|149.86|151.8|150|151.87|150.07|151.66|149.86|23
1655001160000|2022-06-12 02:32:40|151.83|150.03|151.86|150.06|151.89|150.09|151.7|149.9|29
1655001170000|2022-06-12 02:32:50|151.83|150.03|151.86|150.06|151.89|150.09|151.79|149.99|25
1655001180000|2022-06-12 02:33:00|151.84|150.04|151.86|150.06|151.88|150.08|151.78|149.98|22
1655001190000|2022-06-12 02:33:10|151.87|150.07|151.83|150.03|151.9|150.1|151.82|150.02|14
1655001200000|2022-06-12 02:33:20|151.84|150.04|151.88|150.08|151.97|150.17|151.83|150.03|29
1655001210000|2022-06-12 02:33:30|151.87|150.07|151.97|150.17|151.97|150.17|151.84|150.04|19
1655001220000|2022-06-12 02:33:40|151.98|150.18|152.06|150.26|152.06|150.26|151.91|150.11|22
1655001230000|2022-06-12 02:33:50|152.07|150.27|152.19|150.39|152.2|150.4|152.07|150.27|23
1655001240000|2022-06-12 02:34:00|152.17|150.37|152.34|150.54|152.36|150.56|152.15|150.35|20
1655001250000|2022-06-12 02:34:10|152.33|150.53|152.48|150.68|152.51|150.71|152.28|150.48|19
1655001260000|2022-06-12 02:34:20|152.52|150.72|152.53|150.73|152.63|150.83|152.52|150.72|26
1655001270000|2022-06-12 02:34:30|152.54|150.74|152.25|150.45|152.6|150.8|152.25|150.45|21
1655001280000|2022-06-12 02:34:40|152.26|150.46|152.03|150.23|152.26|150.46|151.91|150.11|26
1655001290000|2022-06-12 02:34:50|152.04|150.24|152.32|150.52|152.33|150.53|152.04|150.24|21
1655001300000|2022-06-12 02:35:00|152.33|150.53|152.12|150.32|152.35|150.55|152.08|150.28|23
1655001310000|2022-06-12 02:35:10|152.11|150.31|152.17|150.37|152.22|150.42|152.11|150.31|18
1655001320000|2022-06-12 02:35:20|152.15|150.35|151.96|150.16|152.16|150.36|151.95|150.15|24
1655001330000|2022-06-12 02:35:30|151.95|150.15|151.77|149.97|151.95|150.15|151.75|149.95|22
1655001340000|2022-06-12 02:35:40|151.76|149.96|152.12|150.32|152.16|150.36|151.76|149.96|22
1655001350000|2022-06-12 02:35:50|152.13|150.33|152.14|150.34|152.19|150.39|152.08|150.28|20
1655001360000|2022-06-12 02:36:00|152.13|150.33|152.06|150.26|152.16|150.36|152.01|150.21|16
1655001370000|2022-06-12 02:36:10|152.09|150.29|152.2|150.4|152.2|150.4|152.02|150.22|19
1655001380000|2022-06-12 02:36:20|152.21|150.41|152.27|150.47|152.3|150.5|152.21|150.41|18
1655001390000|2022-06-12 02:36:30|152.24|150.44|152.14|150.34|152.35|150.55|152.13|150.33|22
1655001400000|2022-06-12 02:36:40|152.15|150.35|152.17|150.37|152.19|150.39|152.13|150.33|26
1655001410000|2022-06-12 02:36:50|152.18|150.38|152.13|150.33|152.18|150.38|152.1|150.3|21
1655001420000|2022-06-12 02:37:00|152.12|150.32|152.15|150.35|152.17|150.37|152.12|150.32|15
1655001430000|2022-06-12 02:37:10|152.14|150.34|152|150.2|152.16|150.36|152|150.2|17
1655001440000|2022-06-12 02:37:20|152.01|150.21|151.97|150.17|152.01|150.21|151.96|150.16|6
1655001450000|2022-06-12 02:37:30|151.99|150.19|152.02|150.22|152.06|150.26|151.99|150.19|14
1655001460000|2022-06-12 02:37:40|152|150.2|151.98|150.18|152.01|150.21|151.92|150.12|27
1655001470000|2022-06-12 02:37:50|152.01|150.21|151.99|150.19|152.01|150.21|151.94|150.14|17
1655001480000|2022-06-12 02:38:00|152|150.2|151.93|150.13|152.03|150.23|151.93|150.13|19
1655001490000|2022-06-12 02:38:10|151.92|150.12|151.92|150.12|151.93|150.13|151.88|150.08|18
1655001500000|2022-06-12 02:38:20|151.8|150|151.87|150.07|151.93|150.13|151.75|149.95|19
1655001510000|2022-06-12 02:38:30|151.86|150.06|151.73|149.93|151.88|150.08|151.73|149.93|19
1655001520000|2022-06-12 02:38:40|151.71|149.91|151.85|150.05|151.88|150.08|151.71|149.91|21
1655001530000|2022-06-12 02:38:50|151.86|150.06|151.81|150.01|151.89|150.09|151.79|149.99|20
1655001540000|2022-06-12 02:39:00|151.82|150.02|151.82|150.02|151.88|150.08|151.75|149.95|24
1655001550000|2022-06-12 02:39:10|151.81|150.01|151.72|149.92|151.82|150.02|151.72|149.92|17
1655001560000|2022-06-12 02:39:20|151.71|149.91|151.75|149.95|151.81|150.01|151.69|149.89|21
1655001570000|2022-06-12 02:39:30|151.74|149.94|151.66|149.86|151.76|149.96|151.66|149.86|17
1655001580000|2022-06-12 02:39:40|151.68|149.88|151.63|149.83|151.68|149.88|151.53|149.73|17
1655001590000|2022-06-12 02:39:50|151.64|149.84|151.67|149.87|151.68|149.88|151.64|149.84|19
1655001600000|2022-06-12 02:40:00|151.68|149.88|151.74|149.94|151.74|149.94|151.64|149.84|14
1655001610000|2022-06-12 02:40:10|151.73|149.93|151.8|150|151.8|150|151.73|149.93|13
1655001620000|2022-06-12 02:40:20|151.79|149.99|151.74|149.94|151.79|149.99|151.66|149.86|20
1655001630000|2022-06-12 02:40:30|151.72|149.92|151.54|149.74|151.72|149.92|151.5|149.7|26
1655001640000|2022-06-12 02:40:40|151.53|149.73|151.59|149.79|151.63|149.83|151.51|149.71|16
1655001650000|2022-06-12 02:40:50|151.6|149.8|151.54|149.74|151.65|149.85|151.53|149.73|17
1655001660000|2022-06-12 02:41:00|151.55|149.75|151.53|149.73|151.56|149.76|151.53|149.73|5
1655001670000|2022-06-12 02:41:10|151.54|149.74|151.51|149.71|151.68|149.88|151.51|149.71|17
1655001680000|2022-06-12 02:41:20|151.49|149.69|151.5|149.7|151.51|149.71|151.48|149.68|12
1655001690000|2022-06-12 02:41:30|151.51|149.71|151.52|149.72|151.52|149.72|151.46|149.66|10
1655001700000|2022-06-12 02:41:40|151.51|149.71|151.47|149.67|151.51|149.71|151.46|149.66|12
1655001710000|2022-06-12 02:41:50|151.46|149.66|151.08|149.28|151.46|149.66|151.05|149.25|29
1655001720000|2022-06-12 02:42:00|151.05|149.25|151.22|149.42|151.25|149.45|150.95|149.15|32
1655001730000|2022-06-12 02:42:10|151.24|149.44|151.02|149.22|151.24|149.44|150.98|149.18|28
1655001740000|2022-06-12 02:42:20|151.05|149.25|151.01|149.21|151.13|149.33|150.96|149.16|31
1655001750000|2022-06-12 02:42:30|151|149.2|150.63|148.83|151.02|149.22|150.56|148.76|26
1655001760000|2022-06-12 02:42:40|150.62|148.82|150.58|148.78|150.66|148.86|150.53|148.73|23
1655001770000|2022-06-12 02:42:50|150.57|148.77|150.97|149.17|151.04|149.24|150.57|148.77|32
1655001780000|2022-06-12 02:43:00|150.91|149.11|150.89|149.09|150.99|149.19|150.55|148.75|36
1655001790000|2022-06-12 02:43:10|150.84|149.04|150.95|149.15|151.01|149.21|150.8|149|34
1655001800000|2022-06-12 02:43:20|150.97|149.17|150.97|149.17|150.99|149.19|150.74|148.94|27
1655001810000|2022-06-12 02:43:30|150.95|149.15|151.09|149.29|151.14|149.34|150.74|148.94|35
1655001820000|2022-06-12 02:43:40|151.08|149.28|151.21|149.41|151.31|149.51|151.07|149.27|31
1655001830000|2022-06-12 02:43:50|151.25|149.45|151.27|149.47|151.5|149.7|151.18|149.38|30
1655001840000|2022-06-12 02:44:00|151.26|149.46|151.32|149.52|151.38|149.58|151.16|149.36|31
1655001850000|2022-06-12 02:44:10|151.33|149.53|151.53|149.73|151.58|149.78|151.23|149.43|30
1655001860000|2022-06-12 02:44:20|151.57|149.77|151.39|149.59|151.6|149.8|151.2|149.4|26
1655001870000|2022-06-12 02:44:30|151.4|149.6|151.42|149.62|151.57|149.77|151.35|149.55|24
1655001880000|2022-06-12 02:44:40|151.38|149.58|151.08|149.28|151.38|149.58|151.06|149.26|32
1655001890000|2022-06-12 02:44:50|151.13|149.33|150.87|149.07|151.19|149.39|150.86|149.06|32
1655001900000|2022-06-12 02:45:00|150.91|149.11|151.01|149.21|151.02|149.22|150.8|149|25
1655001910000|2022-06-12 02:45:10|151.04|149.24|150.92|149.12|151.25|149.45|150.91|149.11|29
1655001920000|2022-06-12 02:45:20|150.91|149.11|150.74|148.94|150.91|149.11|150.68|148.88|28
1655001930000|2022-06-12 02:45:30|150.77|148.97|150.87|149.07|150.87|149.07|150.71|148.91|24
1655001940000|2022-06-12 02:45:40|150.84|149.04|150.83|149.03|150.88|149.08|150.75|148.95|29
1655001950000|2022-06-12 02:45:50|150.82|149.02|151|149.2|151.07|149.27|150.78|148.98|28
1655001960000|2022-06-12 02:46:00|150.99|149.19|151.29|149.49|151.29|149.49|150.95|149.15|27
1655001970000|2022-06-12 02:46:10|151.3|149.5|151.4|149.6|151.4|149.6|151.27|149.47|16
1655001980000|2022-06-12 02:46:20|151.41|149.61|151.64|149.84|151.64|149.84|151.4|149.6|25
1655001990000|2022-06-12 02:46:30|151.62|149.82|151.65|149.85|151.65|149.85|151.62|149.82|9
1655002000000|2022-06-12 02:46:40|151.66|149.86|151.72|149.92|151.8|150|151.64|149.84|15
1655002010000|2022-06-12 02:46:50|151.7|149.9|151.49|149.69|151.7|149.9|151.41|149.61|26
1655002020000|2022-06-12 02:47:00|151.5|149.7|151.52|149.72|151.64|149.84|151.5|149.7|27
1655002030000|2022-06-12 02:47:10|151.55|149.75|151.72|149.92|151.73|149.93|151.55|149.75|21
1655002040000|2022-06-12 02:47:20|151.73|149.93|151.73|149.93|151.85|150.05|151.71|149.91|26
1655002050000|2022-06-12 02:47:30|151.74|149.94|151.8|150|151.82|150.02|151.74|149.94|17
1655002060000|2022-06-12 02:47:40|151.81|150.01|151.8|150|151.84|150.04|151.8|150|14
1655002070000|2022-06-12 02:47:50|151.82|150.02|151.73|149.93|151.84|150.04|151.71|149.91|24
1655002080000|2022-06-12 02:48:00|151.75|149.95|151.86|150.06|151.87|150.07|151.75|149.95|17
1655002090000|2022-06-12 02:48:10|151.87|150.07|152.1|150.3|152.1|150.3|151.86|150.06|20
1655002100000|2022-06-12 02:48:20|152.09|150.29|152.23|150.43|152.32|150.52|152.09|150.29|25
1655002110000|2022-06-12 02:48:30|152.24|150.44|152.15|150.35|152.25|150.45|152.15|150.35|19
1655002120000|2022-06-12 02:48:40|152.14|150.34|152.04|150.24|152.14|150.34|151.99|150.19|20
1655002130000|2022-06-12 02:48:50|152.05|150.25|152|150.2|152.09|150.29|152|150.2|16
1655002140000|2022-06-12 02:49:00|152.03|150.23|152.2|150.4|152.2|150.4|151.98|150.18|20
1655002150000|2022-06-12 02:49:10|152.22|150.42|152.13|150.33|152.27|150.47|152.13|150.33|19
1655002160000|2022-06-12 02:49:20|152.12|150.32|152.09|150.29|152.13|150.33|152.03|150.23|21
1655002170000|2022-06-12 02:49:30|152.07|150.27|152.09|150.29|152.09|150.29|152.01|150.21|16
1655002180000|2022-06-12 02:49:40|152.08|150.28|152.13|150.33|152.47|150.67|152.06|150.26|24
1655002190000|2022-06-12 02:49:50|152.14|150.34|152.29|150.49|152.32|150.52|152.11|150.31|14
1655002200000|2022-06-12 02:50:00|152.28|150.48|152.36|150.56|152.44|150.64|152.28|150.48|20
1655002210000|2022-06-12 02:50:10|152.37|150.57|152.34|150.54|152.39|150.59|152.34|150.54|11
1655002220000|2022-06-12 02:50:20|152.33|150.53|152.29|150.49|152.33|150.53|152.29|150.49|11
1655002230000|2022-06-12 02:50:30|152.34|150.54|152.31|150.51|152.39|150.59|152.31|150.51|26
1655002240000|2022-06-12 02:50:40|152.3|150.5|152.09|150.29|152.31|150.51|152.09|150.29|12
1655002250000|2022-06-12 02:50:50|152.08|150.28|151.9|150.1|152.12|150.32|151.9|150.1|15
1655002260000|2022-06-12 02:51:00|151.88|150.08|151.98|150.18|151.98|150.18|151.86|150.06|19
1655002270000|2022-06-12 02:51:10|151.97|150.17|151.89|150.09|151.97|150.17|151.89|150.09|15
1655002280000|2022-06-12 02:51:20|151.88|150.08|151.89|150.09|151.9|150.1|151.88|150.08|8
1655002290000|2022-06-12 02:51:30|151.88|150.08|151.86|150.06|151.89|150.09|151.85|150.05|10
1655002300000|2022-06-12 02:51:40|151.85|150.05|151.85|150.05|151.9|150.1|151.83|150.03|16
1655002310000|2022-06-12 02:51:50|151.84|150.04|151.82|150.02|151.85|150.05|151.7|149.9|17
1655002320000|2022-06-12 02:52:00|151.81|150.01|152.1|150.3|152.11|150.31|151.8|150|23
1655002330000|2022-06-12 02:52:10|152.11|150.31|152.05|150.25|152.11|150.31|152.05|150.25|12
1655002340000|2022-06-12 02:52:20|152.04|150.24|151.97|150.17|152.04|150.24|151.97|150.17|9
1655002350000|2022-06-12 02:52:30|151.99|150.19|151.89|150.09|151.99|150.19|151.89|150.09|6
1655002360000|2022-06-12 02:52:40|151.88|150.08|151.92|150.12|151.92|150.12|151.88|150.08|9
1655002370000|2022-06-12 02:52:50|151.91|150.11|152|150.2|152.01|150.21|151.91|150.11|13
1655002380000|2022-06-12 02:53:00|152.01|150.21|152|150.2|152.04|150.24|152|150.2|6
1655002390000|2022-06-12 02:53:10|151.98|150.18|151.97|150.17|152|150.2|151.96|150.16|12
1655002400000|2022-06-12 02:53:20|151.96|150.16|151.85|150.05|151.96|150.16|151.84|150.04|6
1655002410000|2022-06-12 02:53:30|151.86|150.06|151.86|150.06|151.88|150.08|151.86|150.06|7
1655002420000|2022-06-12 02:53:40|151.85|150.05|151.85|150.05|151.87|150.07|151.84|150.04|10
1655002430000|2022-06-12 02:53:50|151.86|150.06|151.95|150.15|151.97|150.17|151.85|150.05|9
1655002440000|2022-06-12 02:54:00|151.94|150.14|151.93|150.13|151.94|150.14|151.79|149.99|26
1655002450000|2022-06-12 02:54:10|151.91|150.11|151.9|150.1|151.92|150.12|151.84|150.04|18
1655002460000|2022-06-12 02:54:20|151.92|150.12|151.87|150.07|151.94|150.14|151.86|150.06|14
1655002470000|2022-06-12 02:54:30|151.85|150.05|151.69|149.89|151.86|150.06|151.69|149.89|23
1655002480000|2022-06-12 02:54:40|151.68|149.88|151.5|149.7|151.7|149.9|151.43|149.63|19
1655002490000|2022-06-12 02:54:50|151.47|149.67|151.53|149.73|151.53|149.73|151.43|149.63|17
1655002500000|2022-06-12 02:55:00|151.56|149.76|151.46|149.66|151.56|149.76|151.46|149.66|22
1655002510000|2022-06-12 02:55:10|151.47|149.67|151.45|149.65|151.52|149.72|151.45|149.65|21
1655002520000|2022-06-12 02:55:20|151.47|149.67|151.61|149.81|151.63|149.83|151.46|149.66|17
1655002530000|2022-06-12 02:55:30|151.63|149.83|151.67|149.87|151.68|149.88|151.59|149.79|18
1655002540000|2022-06-12 02:55:40|151.74|149.94|151.92|150.12|151.99|150.19|151.74|149.94|19
1655002550000|2022-06-12 02:55:50|151.91|150.11|152.14|150.34|152.16|150.36|151.91|150.11|19
1655002560000|2022-06-12 02:56:00|152.11|150.31|151.81|150.01|152.11|150.31|151.8|150|24
1655002570000|2022-06-12 02:56:10|151.8|150|151.83|150.03|151.88|150.08|151.8|150|16
1655002580000|2022-06-12 02:56:20|151.82|150.02|151.88|150.08|151.96|150.16|151.8|150|15
1655002590000|2022-06-12 02:56:30|151.89|150.09|151.88|150.08|151.93|150.13|151.86|150.06|11
1655002600000|2022-06-12 02:56:40|151.89|150.09|151.94|150.14|152.01|150.21|151.89|150.09|19
1655002610000|2022-06-12 02:56:50|151.95|150.15|151.9|150.1|151.95|150.15|151.9|150.1|4
1655002620000|2022-06-12 02:57:00|151.91|150.11|151.67|149.87|151.91|150.11|151.67|149.87|24
1655002630000|2022-06-12 02:57:10|151.66|149.86|151.45|149.65|151.66|149.86|151.44|149.64|25
1655002640000|2022-06-12 02:57:20|151.46|149.66|151.71|149.91|151.74|149.94|151.46|149.66|26
1655002650000|2022-06-12 02:57:30|151.7|149.9|151.67|149.87|151.71|149.91|151.66|149.86|18
1655002660000|2022-06-12 02:57:40|151.68|149.88|151.8|150|151.8|150|151.68|149.88|20
1655002670000|2022-06-12 02:57:50|151.79|149.99|151.66|149.86|151.79|149.99|151.65|149.85|13
1655002680000|2022-06-12 02:58:00|151.65|149.85|151.35|149.55|151.67|149.87|151.35|149.55|19
1655002690000|2022-06-12 02:58:10|151.36|149.56|151.33|149.53|151.41|149.61|151.23|149.43|22
1655002700000|2022-06-12 02:58:20|151.31|149.51|151.06|149.26|151.32|149.52|151.03|149.23|30
1655002710000|2022-06-12 02:58:30|151.03|149.23|151.09|149.29|151.1|149.3|150.97|149.17|27
1655002720000|2022-06-12 02:58:40|151.07|149.27|151.01|149.21|151.16|149.36|151.01|149.21|20
1655002730000|2022-06-12 02:58:50|151|149.2|150.89|149.09|151.09|149.29|150.89|149.09|24
1655002740000|2022-06-12 02:59:00|150.86|149.06|150.88|149.08|150.96|149.16|150.69|148.89|26
1655002750000|2022-06-12 02:59:10|150.91|149.11|151.09|149.29|151.09|149.29|150.85|149.05|23
1655002760000|2022-06-12 02:59:20|151.08|149.28|150.99|149.19|151.08|149.28|150.99|149.19|21
1655002770000|2022-06-12 02:59:30|150.95|149.15|150.81|149.01|150.96|149.16|150.81|149.01|25
1655002780000|2022-06-12 02:59:40|150.82|149.02|151.15|149.35|151.18|149.38|150.82|149.02|32
1655002790000|2022-06-12 02:59:50|151.13|149.33|151.1|149.3|151.16|149.36|151.08|149.28|27
1655002800000|2022-06-12 03:00:00|151.12|149.32|150.81|149.01|151.13|149.33|150.78|148.98|29
1655002810000|2022-06-12 03:00:10|150.85|149.05|151.03|149.23|151.13|149.33|150.85|149.05|28
1655002820000|2022-06-12 03:00:20|151.06|149.26|151.13|149.33|151.16|149.36|150.98|149.18|21
1655002830000|2022-06-12 03:00:30|151.14|149.34|151.2|149.4|151.2|149.4|151.14|149.34|16
1655002840000|2022-06-12 03:00:40|151.14|149.34|151.03|149.23|151.16|149.36|150.97|149.17|20
1655002850000|2022-06-12 03:00:50|151.02|149.22|150.91|149.11|151.12|149.32|150.79|148.99|18
1655002860000|2022-06-12 03:01:00|150.92|149.12|151.26|149.46|151.26|149.46|150.9|149.1|20
1655002870000|2022-06-12 03:01:10|151.28|149.48|150.97|149.17|151.3|149.5|150.95|149.15|24
1655002880000|2022-06-12 03:01:20|150.99|149.19|151.23|149.43|151.23|149.43|150.93|149.13|25
1655002890000|2022-06-12 03:01:30|151.2|149.4|151.1|149.3|151.22|149.42|151.06|149.26|13
1655002900000|2022-06-12 03:01:40|151.09|149.29|150.88|149.08|151.12|149.32|150.87|149.07|29
1655002910000|2022-06-12 03:01:50|150.89|149.09|150.9|149.1|150.94|149.14|150.87|149.07|19
1655002920000|2022-06-12 03:02:00|150.89|149.09|151.06|149.26|151.12|149.32|150.89|149.09|27
1655002930000|2022-06-12 03:02:10|151.04|149.24|151.14|149.34|151.21|149.41|150.98|149.18|23
1655002940000|2022-06-12 03:02:20|151.13|149.33|151.17|149.37|151.22|149.42|151.13|149.33|17
1655002950000|2022-06-12 03:02:30|151.16|149.36|150.88|149.08|151.16|149.36|150.88|149.08|8
1655002960000|2022-06-12 03:02:40|150.87|149.07|150.91|149.11|150.94|149.14|150.8|149|28
1655002970000|2022-06-12 03:02:50|150.92|149.12|150.95|149.15|151.02|149.22|150.84|149.04|24
1655002980000|2022-06-12 03:03:00|150.94|149.14|151.08|149.28|151.08|149.28|150.94|149.14|24
1655002990000|2022-06-12 03:03:10|151.07|149.27|151.09|149.29|151.1|149.3|151.03|149.23|20
1655003000000|2022-06-12 03:03:20|151.1|149.3|151.2|149.4|151.22|149.42|151.1|149.3|22
1655003010000|2022-06-12 03:03:30|151.18|149.38|151.16|149.36|151.2|149.4|151.1|149.3|25
1655003020000|2022-06-12 03:03:40|151.18|149.38|151.34|149.54|151.34|149.54|151.14|149.34|23
1655003030000|2022-06-12 03:03:50|151.35|149.55|151.7|149.9|151.76|149.96|151.35|149.55|30
1655003040000|2022-06-12 03:04:00|151.71|149.91|152.07|150.27|152.08|150.28|151.69|149.89|25
1655003050000|2022-06-12 03:04:10|152.09|150.29|152.27|150.47|152.27|150.47|152.04|150.24|23
1655003060000|2022-06-12 03:04:20|152.26|150.46|152.22|150.42|152.46|150.66|152.2|150.4|29
1655003070000|2022-06-12 03:04:30|152.21|150.41|152.26|150.46|152.32|150.52|152.2|150.4|15
1655003080000|2022-06-12 03:04:40|152.27|150.47|152.5|150.7|152.5|150.7|152.27|150.47|28
1655003090000|2022-06-12 03:04:50|152.52|150.72|152.63|150.83|152.66|150.86|152.52|150.72|20
1655003100000|2022-06-12 03:05:00|152.67|150.87|152.13|150.33|152.69|150.89|152.12|150.32|25
1655003110000|2022-06-12 03:05:10|152.12|150.32|152.16|150.36|152.21|150.41|152.1|150.3|23
1655003120000|2022-06-12 03:05:20|152.17|150.37|152.24|150.44|152.27|150.47|152.14|150.34|22
1655003130000|2022-06-12 03:05:30|152.26|150.46|152.44|150.64|152.49|150.69|152.26|150.46|23
1655003140000|2022-06-12 03:05:40|152.43|150.63|152.52|150.72|152.52|150.72|152.43|150.63|15
1655003150000|2022-06-12 03:05:50|152.51|150.71|152.47|150.67|152.56|150.76|152.47|150.67|16
1655003160000|2022-06-12 03:06:00|152.43|150.63|152.47|150.67|152.51|150.71|152.42|150.62|15
1655003170000|2022-06-12 03:06:10|152.46|150.66|152.52|150.72|152.54|150.74|152.44|150.64|12
1655003180000|2022-06-12 03:06:20|152.49|150.69|152.5|150.7|152.51|150.71|152.47|150.67|12
1655003190000|2022-06-12 03:06:30|152.47|150.67|152.48|150.68|152.48|150.68|152.46|150.66|6
1655003200000|2022-06-12 03:06:40|152.49|150.69|152.52|150.72|152.53|150.73|152.49|150.69|8
1655003210000|2022-06-12 03:06:50|152.53|150.73|152.49|150.69|152.55|150.75|152.47|150.67|10
1655003220000|2022-06-12 03:07:00|152.46|150.66|152.26|150.46|152.5|150.7|152.26|150.46|20
1655003230000|2022-06-12 03:07:10|152.25|150.45|152.29|150.49|152.3|150.5|152.21|150.41|23
1655003240000|2022-06-12 03:07:20|152.28|150.48|152.22|150.42|152.28|150.48|152.2|150.4|13
1655003250000|2022-06-12 03:07:30|152.21|150.41|152.05|150.25|152.22|150.42|152.01|150.21|22
1655003260000|2022-06-12 03:07:40|152.03|150.23|151.85|150.05|152.04|150.24|151.85|150.05|23
1655003270000|2022-06-12 03:07:50|151.84|150.04|151.99|150.19|152.04|150.24|151.84|150.04|22
1655003280000|2022-06-12 03:08:00|151.98|150.18|151.9|150.1|151.98|150.18|151.88|150.08|19
1655003290000|2022-06-12 03:08:10|151.89|150.09|151.87|150.07|151.89|150.09|151.82|150.02|17
1655003300000|2022-06-12 03:08:20|151.86|150.06|152.08|150.28|152.08|150.28|151.8|150|20
1655003310000|2022-06-12 03:08:30|152.09|150.29|152.39|150.59|152.41|150.61|152.09|150.29|16
1655003320000|2022-06-12 03:08:40|152.4|150.6|152.7|150.9|152.71|150.91|152.4|150.6|14
1655003330000|2022-06-12 03:08:50|152.71|150.91|152.65|150.85|152.74|150.94|152.65|150.85|19
1655003340000|2022-06-12 03:09:00|152.69|150.89|152.72|150.92|152.73|150.93|152.67|150.87|9
1655003350000|2022-06-12 03:09:10|152.74|150.94|152.63|150.83|152.84|151.04|152.63|150.83|21
1655003360000|2022-06-12 03:09:20|152.57|150.77|152.74|150.94|152.76|150.96|152.57|150.77|18
1655003370000|2022-06-12 03:09:30|152.75|150.95|152.77|150.97|152.77|150.97|152.73|150.93|8
1655003380000|2022-06-12 03:09:40|152.76|150.96|152.6|150.8|152.76|150.96|152.6|150.8|17
1655003390000|2022-06-12 03:09:50|152.62|150.82|152.81|151.01|152.81|151.01|152.6|150.8|23
1655003400000|2022-06-12 03:10:00|152.88|151.08|153.15|151.35|153.22|151.42|152.85|151.05|28
1655003410000|2022-06-12 03:10:10|153.22|151.42|153.05|151.25|153.56|151.76|152.92|151.12|28
1655003420000|2022-06-12 03:10:20|153.04|151.24|153.12|151.32|153.18|151.38|153.03|151.23|15
1655003430000|2022-06-12 03:10:30|153.15|151.35|153.13|151.33|153.27|151.47|153.1|151.3|23
1655003440000|2022-06-12 03:10:40|153.12|151.32|153.42|151.62|153.51|151.71|153.12|151.32|28
1655003450000|2022-06-12 03:10:50|153.36|151.56|153.21|151.41|153.54|151.74|153.21|151.41|22
1655003460000|2022-06-12 03:11:00|153.3|151.5|153.44|151.64|153.48|151.68|153.3|151.5|23
1655003470000|2022-06-12 03:11:10|153.41|151.61|153.56|151.76|153.66|151.86|153.39|151.59|24
1655003480000|2022-06-12 03:11:20|153.55|151.75|153.57|151.77|153.62|151.82|153.4|151.6|28
1655003490000|2022-06-12 03:11:30|153.61|151.81|153.67|151.87|153.77|151.97|153.43|151.63|25
1655003500000|2022-06-12 03:11:40|153.66|151.86|153.62|151.82|153.77|151.97|153.61|151.81|26
1655003510000|2022-06-12 03:11:50|153.61|151.81|153.54|151.74|153.66|151.86|153.49|151.69|25
1655003520000|2022-06-12 03:12:00|153.52|151.72|153.07|151.27|153.52|151.72|153.04|151.24|27
1655003530000|2022-06-12 03:12:10|153.06|151.26|153.05|151.25|153.07|151.27|152.94|151.14|17
1655003540000|2022-06-12 03:12:20|153.04|151.24|153|151.2|153.05|151.25|152.99|151.19|7
1655003550000|2022-06-12 03:12:30|152.98|151.18|152.77|150.97|152.98|151.18|152.74|150.94|21
1655003560000|2022-06-12 03:12:40|152.76|150.96|152.48|150.68|152.76|150.96|152.32|150.52|26
1655003570000|2022-06-12 03:12:50|152.47|150.67|152.48|150.68|152.79|150.99|152.47|150.67|26
1655003580000|2022-06-12 03:13:00|152.47|150.67|152.5|150.7|152.64|150.84|152.47|150.67|20
1655003590000|2022-06-12 03:13:10|152.49|150.69|152.16|150.36|152.49|150.69|152.16|150.36|25
1655003600000|2022-06-12 03:13:20|152.15|150.35|151.65|149.85|152.15|150.35|151.65|149.85|28
1655003610000|2022-06-12 03:13:30|151.66|149.86|151.98|150.18|151.98|150.18|151.65|149.85|33
1655003620000|2022-06-12 03:13:40|151.91|150.11|151.24|149.44|151.95|150.15|151.22|149.42|32
1655003630000|2022-06-12 03:13:50|151.25|149.45|150.99|149.19|151.35|149.55|150.99|149.19|23
1655003640000|2022-06-12 03:14:00|150.98|149.18|151.41|149.61|151.62|149.82|150.98|149.18|29
1655003650000|2022-06-12 03:14:10|151.4|149.6|151.33|149.53|151.43|149.63|151.32|149.52|26
1655003660000|2022-06-12 03:14:20|151.34|149.54|151.11|149.31|151.34|149.54|151.04|149.24|26
1655003670000|2022-06-12 03:14:30|151|149.2|150.87|149.07|151|149.2|150.86|149.06|18
1655003680000|2022-06-12 03:14:40|150.9|149.1|151.33|149.53|151.33|149.53|150.89|149.09|20
1655003690000|2022-06-12 03:14:50|151.34|149.54|151.67|149.87|151.67|149.87|151.33|149.53|21
1655003700000|2022-06-12 03:15:00|151.66|149.86|151.45|149.65|151.75|149.95|151.42|149.62|23
1655003710000|2022-06-12 03:15:10|151.43|149.63|151.51|149.71|151.52|149.72|151.34|149.54|19
1655003720000|2022-06-12 03:15:20|151.47|149.67|151.45|149.65|151.47|149.67|151.39|149.59|18
1655003730000|2022-06-12 03:15:30|151.39|149.59|151.51|149.71|151.51|149.71|151.32|149.52|22
1655003740000|2022-06-12 03:15:40|151.49|149.69|151.46|149.66|151.54|149.74|151.43|149.63|25
1655003750000|2022-06-12 03:15:50|151.47|149.67|151.45|149.65|151.52|149.72|151.44|149.64|14
1655003760000|2022-06-12 03:16:00|151.47|149.67|151.47|149.67|151.47|149.67|151.44|149.64|8
1655003770000|2022-06-12 03:16:10|151.48|149.68|151.47|149.67|151.51|149.71|151.47|149.67|8
1655003780000|2022-06-12 03:16:20|151.48|149.68|151.53|149.73|151.56|149.76|151.47|149.67|20
1655003790000|2022-06-12 03:16:30|151.49|149.69|151.55|149.75|151.55|149.75|151.49|149.69|16
1655003800000|2022-06-12 03:16:40|151.56|149.76|151.57|149.77|151.59|149.79|151.54|149.74|11
1655003810000|2022-06-12 03:16:50|151.58|149.78|151.86|150.06|151.86|150.06|151.58|149.78|16
1655003820000|2022-06-12 03:17:00|151.87|150.07|151.8|150|151.88|150.08|151.8|150|13
1655003830000|2022-06-12 03:17:10|151.79|149.99|151.69|149.89|151.79|149.99|151.69|149.89|13
1655003840000|2022-06-12 03:17:20|151.67|149.87|151.76|149.96|151.76|149.96|151.63|149.83|7
1655003850000|2022-06-12 03:17:30|151.77|149.97|151.61|149.81|151.78|149.98|151.6|149.8|11
1655003860000|2022-06-12 03:17:40|151.62|149.82|151.65|149.85|151.65|149.85|151.62|149.82|4
1655003870000|2022-06-12 03:17:50|151.63|149.83|151.66|149.86|151.69|149.89|151.63|149.83|6
1655003880000|2022-06-12 03:18:00|151.65|149.85|151.7|149.9|151.7|149.9|151.61|149.81|13
1655003890000|2022-06-12 03:18:10|151.71|149.91|151.65|149.85|151.72|149.92|151.65|149.85|12
1655003910000|2022-06-12 03:18:30|151.62|149.82|151.53|149.73|151.62|149.82|151.53|149.73|9
1655003920000|2022-06-12 03:18:40|151.52|149.72|151.51|149.71|151.52|149.72|151.5|149.7|9
1655003930000|2022-06-12 03:18:50|151.5|149.7|151.42|149.62|151.5|149.7|151.42|149.62|8
1655003940000|2022-06-12 03:19:00|151.39|149.59|151.41|149.61|151.42|149.62|151.39|149.59|8
1655003950000|2022-06-12 03:19:10|151.4|149.6|151.4|149.6|151.4|149.6|151.39|149.59|5
1655003960000|2022-06-12 03:19:20|151.37|149.57|151.35|149.55|151.37|149.57|151.22|149.42|12
1655003970000|2022-06-12 03:19:30|151.34|149.54|151.31|149.51|151.35|149.55|151.29|149.49|12
1655003980000|2022-06-12 03:19:40|151.28|149.48|151.27|149.47|151.28|149.48|151.27|149.47|6
1655003990000|2022-06-12 03:19:50|151.23|149.43|151.23|149.43|151.24|149.44|151.23|149.43|3
1655004000000|2022-06-12 03:20:00|151.22|149.42|151.12|149.32|151.22|149.42|151.11|149.31|19
1655004010000|2022-06-12 03:20:10|151.13|149.33|151.13|149.33|151.16|149.36|151.13|149.33|6
1655004020000|2022-06-12 03:20:20|151.14|149.34|151.22|149.42|151.22|149.42|151.14|149.34|11
1655004030000|2022-06-12 03:20:30|151.23|149.43|151.4|149.6|151.4|149.6|151.23|149.43|10
1655004040000|2022-06-12 03:20:40|151.39|149.59|151.32|149.52|151.4|149.6|151.31|149.51|17
1655004050000|2022-06-12 03:20:50|151.33|149.53|151.35|149.55|151.36|149.56|151.32|149.52|8
1655004060000|2022-06-12 03:21:00|151.34|149.54|151.31|149.51|151.34|149.54|151.28|149.48|19
1655004070000|2022-06-12 03:21:10|151.3|149.5|151.34|149.54|151.37|149.57|151.3|149.5|11
1655004080000|2022-06-12 03:21:20|151.32|149.52|151.26|149.46|151.33|149.53|151.26|149.46|8
1655004090000|2022-06-12 03:21:30|151.25|149.45|151.33|149.53|151.34|149.54|151.24|149.44|12
1655004100000|2022-06-12 03:21:40|151.3|149.5|151.34|149.54|151.34|149.54|151.3|149.5|12
1655004110000|2022-06-12 03:21:50|151.33|149.53|151.47|149.67|151.47|149.67|151.33|149.53|13
1655004120000|2022-06-12 03:22:00|151.44|149.64|151.28|149.48|151.44|149.64|151.28|149.48|10
1655004130000|2022-06-12 03:22:10|151.29|149.49|151.33|149.53|151.35|149.55|151.29|149.49|6
1655004140000|2022-06-12 03:22:20|151.32|149.52|151.25|149.45|151.32|149.52|151.23|149.43|9
1655004150000|2022-06-12 03:22:30|151.23|149.43|151.25|149.45|151.25|149.45|151.23|149.43|2
1655004160000|2022-06-12 03:22:40|151.24|149.44|151.24|149.44|151.25|149.45|151.24|149.44|9
1655004170000|2022-06-12 03:22:50|151.23|149.43|151|149.2|151.23|149.43|150.9|149.1|25
1655004180000|2022-06-12 03:23:00|151.01|149.21|151.03|149.23|151.03|149.23|151|149.2|15
1655004190000|2022-06-12 03:23:10|151.04|149.24|151.18|149.38|151.21|149.41|151.04|149.24|8
1655004200000|2022-06-12 03:23:20|151.19|149.39|151.06|149.26|151.2|149.4|151.06|149.26|20
1655004210000|2022-06-12 03:23:30|151.05|149.25|151.1|149.3|151.1|149.3|151.03|149.23|15
1655004220000|2022-06-12 03:23:40|151.11|149.31|151.08|149.28|151.11|149.31|151.08|149.28|10
1655004230000|2022-06-12 03:23:50|151.09|149.29|151.12|149.32|151.12|149.32|151.06|149.26|7
1655004240000|2022-06-12 03:24:00|151.09|149.29|151.05|149.25|151.09|149.29|151.02|149.22|9
1655004250000|2022-06-12 03:24:10|151.04|149.24|150.99|149.19|151.04|149.24|150.99|149.19|4
1655004260000|2022-06-12 03:24:20|150.98|149.18|151|149.2|151|149.2|150.93|149.13|12
1655004270000|2022-06-12 03:24:30|150.99|149.19|150.96|149.16|150.99|149.19|150.96|149.16|4
1655004280000|2022-06-12 03:24:40|150.97|149.17|150.98|149.18|150.99|149.19|150.97|149.17|4
1655004290000|2022-06-12 03:24:50|150.97|149.17|150.92|149.12|150.97|149.17|150.91|149.11|7
1655004300000|2022-06-12 03:25:00|150.93|149.13|151|149.2|151|149.2|150.93|149.13|13
1655004310000|2022-06-12 03:25:10|151.01|149.21|150.98|149.18|151.01|149.21|150.96|149.16|6
1655004320000|2022-06-12 03:25:20|150.99|149.19|150.98|149.18|150.99|149.19|150.96|149.16|6
1655004330000|2022-06-12 03:25:30|150.97|149.17|150.97|149.17|150.97|149.17|150.91|149.11|11
1655004340000|2022-06-12 03:25:40|150.98|149.18|150.91|149.11|151|149.2|150.91|149.11|12
1655004360000|2022-06-12 03:26:00|150.94|149.14|150.95|149.15|150.95|149.15|150.92|149.12|10
1655004370000|2022-06-12 03:26:10|150.93|149.13|150.92|149.12|150.93|149.13|150.92|149.12|8
1655004380000|2022-06-12 03:26:20|150.91|149.11|150.91|149.11|150.91|149.11|150.91|149.11|1
1655004390000|2022-06-12 03:26:30|150.9|149.1|150.91|149.11|150.91|149.11|150.88|149.08|6
1655004400000|2022-06-12 03:26:40|150.9|149.1|150.89|149.09|150.9|149.1|150.89|149.09|2
1655004410000|2022-06-12 03:26:50|150.91|149.11|150.91|149.11|150.91|149.11|150.91|149.11|1
1655004420000|2022-06-12 03:27:00|150.9|149.1|150.87|149.07|150.9|149.1|150.87|149.07|4
1655004430000|2022-06-12 03:27:10|150.88|149.08|150.84|149.04|150.88|149.08|150.84|149.04|3
1655004440000|2022-06-12 03:27:20|150.86|149.06|150.86|149.06|150.89|149.09|150.85|149.05|13
1655004450000|2022-06-12 03:27:30|150.87|149.07|150.58|148.78|150.87|149.07|150.58|148.78|17
1655004460000|2022-06-12 03:27:40|150.56|148.76|150.53|148.73|150.56|148.76|150.52|148.72|13
1655004470000|2022-06-12 03:27:50|150.52|148.72|150.55|148.75|150.57|148.77|150.51|148.71|10
1655004480000|2022-06-12 03:28:00|150.57|148.77|150.67|148.87|150.71|148.91|150.56|148.76|18
1655004490000|2022-06-12 03:28:10|150.66|148.86|150.66|148.86|150.67|148.87|150.63|148.83|12
1655004500000|2022-06-12 03:28:20|150.67|148.87|150.7|148.9|150.7|148.9|150.65|148.85|12
1655004510000|2022-06-12 03:28:30|150.69|148.89|150.72|148.92|150.72|148.92|150.68|148.88|8
1655004520000|2022-06-12 03:28:40|150.71|148.91|150.7|148.9|150.71|148.91|150.7|148.9|2
1655004530000|2022-06-12 03:28:50|150.68|148.88|150.68|148.88|150.69|148.89|150.67|148.87|4
1655004540000|2022-06-12 03:29:00|150.71|148.91|150.74|148.94|150.75|148.95|150.71|148.91|4
1655004550000|2022-06-12 03:29:10|150.75|148.95|150.81|149.01|150.81|149.01|150.75|148.95|11
1655004560000|2022-06-12 03:29:20|150.77|148.97|150.8|149|150.83|149.03|150.75|148.95|13
1655004570000|2022-06-12 03:29:30|150.79|148.99|150.83|149.03|150.93|149.13|150.79|148.99|17
1655004580000|2022-06-12 03:29:40|150.86|149.06|150.83|149.03|150.87|149.07|150.79|148.99|14
1655004590000|2022-06-12 03:29:50|150.85|149.05|150.85|149.05|150.88|149.08|150.85|149.05|8
1655004600000|2022-06-12 03:30:00|150.84|149.04|150.97|149.17|150.97|149.17|150.83|149.03|23
1655004610000|2022-06-12 03:30:10|150.99|149.19|150.96|149.16|150.99|149.19|150.91|149.11|9
1655004620000|2022-06-12 03:30:20|150.95|149.15|150.96|149.16|150.97|149.17|150.94|149.14|6
1655004630000|2022-06-12 03:30:30|150.95|149.15|150.96|149.16|151|149.2|150.95|149.15|12
1655004650000|2022-06-12 03:30:50|150.95|149.15|151.04|149.24|151.04|149.24|150.95|149.15|9
1655004660000|2022-06-12 03:31:00|151.03|149.23|150.91|149.11|151.03|149.23|150.91|149.11|16
1655004670000|2022-06-12 03:31:10|150.9|149.1|150.93|149.13|150.99|149.19|150.9|149.1|17
1655004680000|2022-06-12 03:31:20|150.94|149.14|150.95|149.15|150.98|149.18|150.93|149.13|9
1655004690000|2022-06-12 03:31:30|150.96|149.16|150.92|149.12|150.96|149.16|150.91|149.11|11
1655004700000|2022-06-12 03:31:40|150.93|149.13|150.93|149.13|150.93|149.13|150.93|149.13|1
1655004710000|2022-06-12 03:31:50|150.94|149.14|150.9|149.1|150.94|149.14|150.9|149.1|8
1655004720000|2022-06-12 03:32:00|150.92|149.12|150.92|149.12|150.92|149.12|150.91|149.11|3
1655004730000|2022-06-12 03:32:10|150.94|149.14|150.98|149.18|150.98|149.18|150.94|149.14|2
1655004740000|2022-06-12 03:32:20|150.97|149.17|150.94|149.14|150.97|149.17|150.93|149.13|6
1655004750000|2022-06-12 03:32:30|150.95|149.15|150.93|149.13|150.95|149.15|150.93|149.13|3
1655004760000|2022-06-12 03:32:40|150.94|149.14|150.96|149.16|150.96|149.16|150.94|149.14|3
1655004770000|2022-06-12 03:32:50|150.97|149.17|151.43|149.63|151.43|149.63|150.97|149.17|18
1655004780000|2022-06-12 03:33:00|151.44|149.64|151.53|149.73|151.55|149.75|151.44|149.64|16
1655004790000|2022-06-12 03:33:10|151.54|149.74|151.79|149.99|151.84|150.04|151.54|149.74|19
1655004800000|2022-06-12 03:33:20|151.8|150|151.93|150.13|151.99|150.19|151.77|149.97|20
1655004810000|2022-06-12 03:33:30|151.92|150.12|152.07|150.27|152.07|150.27|151.89|150.09|16
1655004820000|2022-06-12 03:33:40|152.09|150.29|152.54|150.74|152.57|150.77|152.09|150.29|30
1655004830000|2022-06-12 03:33:50|152.53|150.73|152.48|150.68|152.73|150.93|152.47|150.67|24
1655004840000|2022-06-12 03:34:00|152.46|150.66|152.58|150.78|152.58|150.78|152.43|150.63|31
1655004850000|2022-06-12 03:34:10|152.59|150.79|152.87|151.07|152.87|151.07|152.59|150.79|22
1655004860000|2022-06-12 03:34:20|152.91|151.11|152.82|151.02|153.19|151.39|152.77|150.97|26
1655004870000|2022-06-12 03:34:30|152.81|151.01|152.77|150.97|152.81|151.01|152.67|150.87|23
1655004880000|2022-06-12 03:34:40|152.73|150.93|152.9|151.1|152.94|151.14|152.73|150.93|27
1655004890000|2022-06-12 03:34:50|152.89|151.09|152.94|151.14|152.98|151.18|152.88|151.08|17
1655004900000|2022-06-12 03:35:00|152.9|151.1|153.27|151.47|153.27|151.47|152.9|151.1|27
1655004910000|2022-06-12 03:35:10|153.29|151.49|152.98|151.18|153.33|151.53|152.98|151.18|22
1655004920000|2022-06-12 03:35:20|152.97|151.17|152.69|150.89|152.98|151.18|152.64|150.84|24
1655004930000|2022-06-12 03:35:30|152.7|150.9|152.63|150.83|152.7|150.9|152.61|150.81|19
1655004940000|2022-06-12 03:35:40|152.64|150.84|152.98|151.18|152.98|151.18|152.64|150.84|22
1655004950000|2022-06-12 03:35:50|153|151.2|152.88|151.08|153.09|151.29|152.87|151.07|26
1655004960000|2022-06-12 03:36:00|152.87|151.07|152.93|151.13|153.08|151.28|152.87|151.07|20
1655004970000|2022-06-12 03:36:10|152.87|151.07|152.85|151.05|152.87|151.07|152.85|151.05|4
1655004980000|2022-06-12 03:36:20|152.84|151.04|152.8|151|152.87|151.07|152.8|151|8
1655004990000|2022-06-12 03:36:30|152.82|151.02|152.81|151.01|152.82|151.02|152.81|151.01|2
1655005000000|2022-06-12 03:36:40|152.8|151|152.83|151.03|152.85|151.05|152.78|150.98|11
1655005010000|2022-06-12 03:36:50|152.84|151.04|152.95|151.15|152.95|151.15|152.84|151.04|13
1655005020000|2022-06-12 03:37:00|152.94|151.14|152.82|151.02|152.94|151.14|152.82|151.02|18
1655005030000|2022-06-12 03:37:10|152.84|151.04|152.85|151.05|152.85|151.05|152.82|151.02|5
1655005040000|2022-06-12 03:37:20|152.84|151.04|152.77|150.97|152.84|151.04|152.75|150.95|12
1655005050000|2022-06-12 03:37:30|152.82|151.02|152.92|151.12|152.93|151.13|152.82|151.02|10
1655005060000|2022-06-12 03:37:40|152.9|151.1|152.76|150.96|152.9|151.1|152.74|150.94|23
1655005070000|2022-06-12 03:37:50|152.75|150.95|152.87|151.07|152.89|151.09|152.75|150.95|13
1655005080000|2022-06-12 03:38:00|152.86|151.06|152.91|151.11|152.92|151.12|152.86|151.06|13
1655005090000|2022-06-12 03:38:10|152.92|151.12|153.09|151.29|153.1|151.3|152.91|151.11|14
1655005100000|2022-06-12 03:38:20|153.08|151.28|152.99|151.19|153.08|151.28|152.97|151.17|8
1655005110000|2022-06-12 03:38:30|153|151.2|152.88|151.08|153.01|151.21|152.88|151.08|12
1655005120000|2022-06-12 03:38:40|152.87|151.07|152.99|151.19|152.99|151.19|152.85|151.05|7
1655005130000|2022-06-12 03:38:50|152.98|151.18|152.86|151.06|152.99|151.19|152.85|151.05|14
1655005140000|2022-06-12 03:39:00|152.88|151.08|152.85|151.05|152.94|151.14|152.84|151.04|15
1655005150000|2022-06-12 03:39:10|152.84|151.04|152.74|150.94|152.87|151.07|152.74|150.94|18
1655005160000|2022-06-12 03:39:20|152.73|150.93|152.58|150.78|152.73|150.93|152.55|150.75|15
1655005170000|2022-06-12 03:39:30|152.57|150.77|152.44|150.64|152.57|150.77|152.41|150.61|27
1655005180000|2022-06-12 03:39:40|152.42|150.62|152.49|150.69|152.6|150.8|152.39|150.59|22
1655005190000|2022-06-12 03:39:50|152.48|150.68|152.48|150.68|152.48|150.68|152.38|150.58|18
1655005200000|2022-06-12 03:40:00|152.47|150.67|152.36|150.56|152.47|150.67|152.36|150.56|13
1655005210000|2022-06-12 03:40:10|152.35|150.55|152.34|150.54|152.35|150.55|152.33|150.53|6
1655005220000|2022-06-12 03:40:20|152.32|150.52|152.27|150.47|152.32|150.52|152.26|150.46|13
1655005230000|2022-06-12 03:40:30|152.28|150.48|152.31|150.51|152.31|150.51|152.21|150.41|16
1655005240000|2022-06-12 03:40:40|152.3|150.5|152.42|150.62|152.47|150.67|152.25|150.45|21
1655005250000|2022-06-12 03:40:50|152.4|150.6|152.29|150.49|152.4|150.6|152.29|150.49|17
1655005260000|2022-06-12 03:41:00|152.28|150.48|152.26|150.46|152.29|150.49|152.19|150.39|17
1655005270000|2022-06-12 03:41:10|152.27|150.47|152.26|150.46|152.28|150.48|152.24|150.44|10
1655005280000|2022-06-12 03:41:20|152.25|150.45|152.18|150.38|152.25|150.45|152.18|150.38|13
1655005290000|2022-06-12 03:41:30|152.15|150.35|152.14|150.34|152.15|150.35|152.1|150.3|15
1655005300000|2022-06-12 03:41:40|152.15|150.35|152.2|150.4|152.21|150.41|152.13|150.33|13
1655005310000|2022-06-12 03:41:50|152.19|150.39|152.11|150.31|152.19|150.39|152.11|150.31|15
1655005320000|2022-06-12 03:42:00|152.12|150.32|152.24|150.44|152.28|150.48|152.11|150.31|13
1655005330000|2022-06-12 03:42:10|152.23|150.43|152.26|150.46|152.29|150.49|152.23|150.43|19
1655005340000|2022-06-12 03:42:20|152.27|150.47|152.28|150.48|152.28|150.48|152.22|150.42|9
1655005350000|2022-06-12 03:42:30|152.27|150.47|152.25|150.45|152.32|150.52|152.25|150.45|9
1655005360000|2022-06-12 03:42:40|152.24|150.44|152.23|150.43|152.31|150.51|152.23|150.43|15
1655005370000|2022-06-12 03:42:50|152.21|150.41|152.2|150.4|152.21|150.41|152.17|150.37|10
1655005380000|2022-06-12 03:43:00|152.19|150.39|152.21|150.41|152.24|150.44|152.18|150.38|16
1655005390000|2022-06-12 03:43:10|152.2|150.4|152.06|150.26|152.2|150.4|152.05|150.25|14
1655005400000|2022-06-12 03:43:20|152.05|150.25|152.02|150.22|152.05|150.25|152.02|150.22|4
1655005410000|2022-06-12 03:43:30|152.05|150.25|152.07|150.27|152.07|150.27|152.04|150.24|6
1655005420000|2022-06-12 03:43:40|152.08|150.28|152.17|150.37|152.19|150.39|152.08|150.28|14
1655005430000|2022-06-12 03:43:50|152.16|150.36|152.08|150.28|152.16|150.36|152.06|150.26|11
1655005440000|2022-06-12 03:44:00|152.09|150.29|152.19|150.39|152.21|150.41|152.09|150.29|10
1655005450000|2022-06-12 03:44:10|152.21|150.41|152.37|150.57|152.37|150.57|152.21|150.41|11
1655005460000|2022-06-12 03:44:20|152.39|150.59|152.55|150.75|152.56|150.76|152.39|150.59|15
1655005470000|2022-06-12 03:44:30|152.56|150.76|152.58|150.78|152.75|150.95|152.56|150.76|21
1655005480000|2022-06-12 03:44:40|152.59|150.79|152.74|150.94|152.75|150.95|152.59|150.79|24
1655005490000|2022-06-12 03:44:50|152.78|150.98|152.82|151.02|152.82|151.02|152.77|150.97|10
1655005500000|2022-06-12 03:45:00|152.8|151|152.58|150.78|152.8|151|152.56|150.76|21
1655005510000|2022-06-12 03:45:10|152.57|150.77|152.58|150.78|152.65|150.85|152.49|150.69|18
1655005520000|2022-06-12 03:45:20|152.57|150.77|152.58|150.78|152.63|150.83|152.57|150.77|13
1655005530000|2022-06-12 03:45:30|152.56|150.76|152.75|150.95|152.79|150.99|152.56|150.76|15
1655005540000|2022-06-12 03:45:40|152.77|150.97|153|151.2|153.02|151.22|152.74|150.94|16
1655005550000|2022-06-12 03:45:50|153.03|151.23|152.85|151.05|153.03|151.23|152.83|151.03|14
1655005560000|2022-06-12 03:46:00|152.82|151.02|152.73|150.93|152.85|151.05|152.73|150.93|10
1655005570000|2022-06-12 03:46:10|152.74|150.94|152.68|150.88|152.78|150.98|152.67|150.87|14
1655005580000|2022-06-12 03:46:20|152.69|150.89|152.71|150.91|152.73|150.93|152.67|150.87|13
1655005590000|2022-06-12 03:46:30|152.7|150.9|152.74|150.94|152.74|150.94|152.7|150.9|6
1655005600000|2022-06-12 03:46:40|152.73|150.93|152.81|151.01|152.82|151.02|152.73|150.93|10
1655005610000|2022-06-12 03:46:50|152.82|151.02|152.8|151|152.83|151.03|152.8|151|4
1655005620000|2022-06-12 03:47:00|152.83|151.03|152.86|151.06|152.89|151.09|152.81|151.01|10
1655005630000|2022-06-12 03:47:10|152.82|151.02|152.74|150.94|152.82|151.02|152.72|150.92|20
1655005640000|2022-06-12 03:47:20|152.73|150.93|152.75|150.95|152.76|150.96|152.72|150.92|12
1655005650000|2022-06-12 03:47:30|152.74|150.94|152.7|150.9|152.74|150.94|152.7|150.9|7
1655005660000|2022-06-12 03:47:40|152.71|150.91|152.83|151.03|152.85|151.05|152.71|150.91|19
1655005670000|2022-06-12 03:47:50|152.84|151.04|153.03|151.23|153.03|151.23|152.81|151.01|17
1655005680000|2022-06-12 03:48:00|153.02|151.22|153.01|151.21|153.04|151.24|153|151.2|11
1655005690000|2022-06-12 03:48:10|153.02|151.22|152.99|151.19|153.04|151.24|152.99|151.19|12
1655005700000|2022-06-12 03:48:20|153|151.2|152.99|151.19|153|151.2|152.96|151.16|6
1655005710000|2022-06-12 03:48:30|153|151.2|152.99|151.19|153.02|151.22|152.98|151.18|10
1655005720000|2022-06-12 03:48:40|153|151.2|153.01|151.21|153.03|151.23|152.99|151.19|13
1655005730000|2022-06-12 03:48:50|153|151.2|152.83|151.03|153.01|151.21|152.83|151.03|15
1655005740000|2022-06-12 03:49:00|152.81|151.01|152.86|151.06|152.89|151.09|152.81|151.01|20
1655005750000|2022-06-12 03:49:10|152.85|151.05|152.81|151.01|152.86|151.06|152.8|151|7
1655005760000|2022-06-12 03:49:20|152.8|151|152.66|150.86|152.8|151|152.65|150.85|12
1655005770000|2022-06-12 03:49:30|152.65|150.85|152.52|150.72|152.65|150.85|152.48|150.68|12
1655005780000|2022-06-12 03:49:40|152.53|150.73|152.73|150.93|152.74|150.94|152.53|150.73|14
1655005790000|2022-06-12 03:49:50|152.74|150.94|152.74|150.94|152.75|150.95|152.73|150.93|5
1655005800000|2022-06-12 03:50:00|152.72|150.92|152.67|150.87|152.73|150.93|152.66|150.86|7
1655005810000|2022-06-12 03:50:10|152.66|150.86|152.5|150.7|152.66|150.86|152.49|150.69|9
1655005820000|2022-06-12 03:50:20|152.52|150.72|152.42|150.62|152.52|150.72|152.42|150.62|12
1655005830000|2022-06-12 03:50:30|152.39|150.59|152.38|150.58|152.39|150.59|152.35|150.55|10
1655005840000|2022-06-12 03:50:40|152.37|150.57|152.23|150.43|152.37|150.57|152.23|150.43|12
1655005850000|2022-06-12 03:50:50|152.22|150.42|152.11|150.31|152.22|150.42|152.1|150.3|13
1655005860000|2022-06-12 03:51:00|152.1|150.3|152.37|150.57|152.37|150.57|152.07|150.27|16
1655005870000|2022-06-12 03:51:10|152.36|150.56|152.2|150.4|152.36|150.56|152.17|150.37|13
1655005880000|2022-06-12 03:51:20|152.19|150.39|152.17|150.37|152.19|150.39|152.09|150.29|11
1655005890000|2022-06-12 03:51:30|152.18|150.38|152.17|150.37|152.18|150.38|152.16|150.36|3
1655005900000|2022-06-12 03:51:40|152.16|150.36|152.12|150.32|152.16|150.36|152.12|150.32|8
1655005910000|2022-06-12 03:51:50|152.13|150.33|152.29|150.49|152.33|150.53|152.13|150.33|16
1655005920000|2022-06-12 03:52:00|152.3|150.5|152.31|150.51|152.31|150.51|152.29|150.49|6
1655005930000|2022-06-12 03:52:10|152.3|150.5|152.35|150.55|152.35|150.55|152.29|150.49|10
1655005940000|2022-06-12 03:52:20|152.34|150.54|152.31|150.51|152.36|150.56|152.31|150.51|10
1655005950000|2022-06-12 03:52:30|152.26|150.46|152.22|150.42|152.3|150.5|152.22|150.42|9
1655005960000|2022-06-12 03:52:40|152.23|150.43|152.25|150.45|152.26|150.46|152.23|150.43|5
1655005970000|2022-06-12 03:52:50|152.26|150.46|152.26|150.46|152.26|150.46|152.24|150.44|6
1655005980000|2022-06-12 03:53:00|152.25|150.45|152.13|150.33|152.25|150.45|152.13|150.33|10
1655005990000|2022-06-12 03:53:10|152.12|150.32|152.09|150.29|152.12|150.32|152.09|150.29|4
1655006000000|2022-06-12 03:53:20|152.08|150.28|152.1|150.3|152.1|150.3|152.08|150.28|3
1655006010000|2022-06-12 03:53:30|152.13|150.33|152.11|150.31|152.16|150.36|152.11|150.31|6
1655006020000|2022-06-12 03:53:40|152.1|150.3|152.11|150.31|152.11|150.31|152.1|150.3|2
1655006040000|2022-06-12 03:54:00|152.1|150.3|152.14|150.34|152.15|150.35|152.1|150.3|6
1655006050000|2022-06-12 03:54:10|152.13|150.33|152.08|150.28|152.13|150.33|152.08|150.28|3
1655006060000|2022-06-12 03:54:20|152.09|150.29|152.08|150.28|152.09|150.29|152.07|150.27|5
1655006070000|2022-06-12 03:54:30|152.07|150.27|152.1|150.3|152.1|150.3|152.07|150.27|12
1655006080000|2022-06-12 03:54:40|152.09|150.29|152.09|150.29|152.1|150.3|152.09|150.29|5
1655006090000|2022-06-12 03:54:50|152.04|150.24|152.05|150.25|152.05|150.25|152.04|150.24|2
1655006100000|2022-06-12 03:55:00|152.07|150.27|152.04|150.24|152.08|150.28|152.04|150.24|3
1655006110000|2022-06-12 03:55:10|152.05|150.25|151.91|150.11|152.09|150.29|151.89|150.09|12
1655006140000|2022-06-12 03:55:40|151.92|150.12|151.89|150.09|151.98|150.18|151.89|150.09|9
1655006150000|2022-06-12 03:55:50|151.9|150.1|152.04|150.24|152.04|150.24|151.9|150.1|7
1655006160000|2022-06-12 03:56:00|152.1|150.3|152.08|150.28|152.1|150.3|152.04|150.24|12
1655006170000|2022-06-12 03:56:10|152.09|150.29|152.11|150.31|152.11|150.31|152.09|150.29|3
1655006200000|2022-06-12 03:56:40|152.12|150.32|152.08|150.28|152.12|150.32|152.08|150.28|11
1655006210000|2022-06-12 03:56:50|152.07|150.27|151.95|150.15|152.07|150.27|151.95|150.15|11
1655006220000|2022-06-12 03:57:00|151.94|150.14|152.01|150.21|152.07|150.27|151.94|150.14|10
1655006230000|2022-06-12 03:57:10|151.99|150.19|151.97|150.17|152|150.2|151.97|150.17|5
1655006240000|2022-06-12 03:57:20|151.96|150.16|151.94|150.14|151.97|150.17|151.94|150.14|5
1655006250000|2022-06-12 03:57:30|151.93|150.13|151.93|150.13|151.94|150.14|151.93|150.13|3
1655006260000|2022-06-12 03:57:40|151.92|150.12|151.88|150.08|151.92|150.12|151.88|150.08|6
1655006270000|2022-06-12 03:57:50|151.9|150.1|151.91|150.11|151.91|150.11|151.9|150.1|8
1655006280000|2022-06-12 03:58:00|151.92|150.12|151.91|150.11|151.93|150.13|151.91|150.11|3
1655006300000|2022-06-12 03:58:20|151.9|150.1|151.89|150.09|151.9|150.1|151.88|150.08|4
1655006310000|2022-06-12 03:58:30|151.88|150.08|151.91|150.11|151.91|150.11|151.87|150.07|4
1655006320000|2022-06-12 03:58:40|151.92|150.12|151.99|150.19|151.99|150.19|151.92|150.12|3
1655006330000|2022-06-12 03:58:50|152.02|150.22|151.98|150.18|152.02|150.22|151.98|150.18|9
1655006340000|2022-06-12 03:59:00|152.01|150.21|152.05|150.25|152.06|150.26|152|150.2|10
1655006350000|2022-06-12 03:59:10|152.02|150.22|152|150.2|152.06|150.26|152|150.2|10
1655006360000|2022-06-12 03:59:20|151.99|150.19|152.01|150.21|152.02|150.22|151.97|150.17|9
1655006370000|2022-06-12 03:59:30|152|150.2|151.97|150.17|152.03|150.23|151.97|150.17|8
1655006380000|2022-06-12 03:59:40|151.98|150.18|152|150.2|152.07|150.27|151.98|150.18|9
1655006390000|2022-06-12 03:59:50|152.04|150.24|151.94|150.14|152.12|150.32|151.94|150.14|15
1655006400000|2022-06-12 04:00:00|151.93|150.13|151.93|150.13|151.95|150.15|151.93|150.13|10
1655006410000|2022-06-12 04:00:10|151.9|150.1|151.91|150.11|151.92|150.12|151.89|150.09|8
1655006420000|2022-06-12 04:00:20|151.9|150.1|151.87|150.07|151.9|150.1|151.87|150.07|3
1655006430000|2022-06-12 04:00:30|151.88|150.08|151.9|150.1|151.9|150.1|151.88|150.08|9
1655006440000|2022-06-12 04:00:40|151.91|150.11|151.91|150.11|151.91|150.11|151.91|150.11|1
1655006460000|2022-06-12 04:01:00|151.93|150.13|152.05|150.25|152.05|150.25|151.91|150.11|12
1655006470000|2022-06-12 04:01:10|152.06|150.26|152.34|150.54|152.38|150.58|152.06|150.26|13
1655006480000|2022-06-12 04:01:20|152.36|150.56|152.48|150.68|152.49|150.69|152.36|150.56|10
1655006490000|2022-06-12 04:01:30|152.33|150.53|152.3|150.5|152.34|150.54|152.29|150.49|8
1655006500000|2022-06-12 04:01:40|152.31|150.51|152.31|150.51|152.33|150.53|152.31|150.51|4
1655006510000|2022-06-12 04:01:50|152.3|150.5|152.39|150.59|152.4|150.6|152.3|150.5|15
1655006520000|2022-06-12 04:02:00|152.37|150.57|152.38|150.58|152.41|150.61|152.37|150.57|10
1655006530000|2022-06-12 04:02:10|152.39|150.59|152.47|150.67|152.48|150.68|152.38|150.58|11
1655006540000|2022-06-12 04:02:20|152.49|150.69|152.77|150.97|152.77|150.97|152.49|150.69|14
1655006550000|2022-06-12 04:02:30|152.78|150.98|152.78|150.98|152.95|151.15|152.76|150.96|27
1655006560000|2022-06-12 04:02:40|152.8|151|152.67|150.87|152.8|151|152.65|150.85|20
1655006570000|2022-06-12 04:02:50|152.68|150.88|152.79|150.99|152.8|151|152.67|150.87|14
1655006580000|2022-06-12 04:03:00|152.8|151|152.91|151.11|152.93|151.13|152.79|150.99|26
1655006590000|2022-06-12 04:03:10|152.92|151.12|152.99|151.19|152.99|151.19|152.91|151.11|15
1655006600000|2022-06-12 04:03:20|152.97|151.17|152.95|151.15|153.14|151.34|152.95|151.15|18
1655006610000|2022-06-12 04:03:30|152.96|151.16|153.02|151.22|153.02|151.22|152.92|151.12|17
1655006620000|2022-06-12 04:03:40|153.04|151.24|153.07|151.27|153.07|151.27|153|151.2|11
1655006630000|2022-06-12 04:03:50|153.08|151.28|153.03|151.23|153.1|151.3|153.01|151.21|10
1655006640000|2022-06-12 04:04:00|153.02|151.22|152.86|151.06|153.02|151.22|152.84|151.04|10
1655006650000|2022-06-12 04:04:10|152.85|151.05|152.89|151.09|152.96|151.16|152.85|151.05|18
1655006660000|2022-06-12 04:04:20|152.9|151.1|152.93|151.13|152.93|151.13|152.89|151.09|9
1655006670000|2022-06-12 04:04:30|152.94|151.14|152.93|151.13|152.95|151.15|152.91|151.11|7
1655006680000|2022-06-12 04:04:40|152.97|151.17|152.97|151.17|152.99|151.19|152.97|151.17|4
1655006690000|2022-06-12 04:04:50|152.98|151.18|152.86|151.06|153|151.2|152.85|151.05|11
1655006700000|2022-06-12 04:05:00|152.87|151.07|152.86|151.06|152.88|151.08|152.85|151.05|7
1655006710000|2022-06-12 04:05:10|152.89|151.09|152.97|151.17|152.99|151.19|152.89|151.09|17
1655006720000|2022-06-12 04:05:20|152.98|151.18|152.84|151.04|152.98|151.18|152.77|150.97|21
1655006730000|2022-06-12 04:05:30|152.85|151.05|152.85|151.05|152.91|151.11|152.83|151.03|15
1655006740000|2022-06-12 04:05:40|152.84|151.04|152.87|151.07|152.87|151.07|152.82|151.02|14
1655006750000|2022-06-12 04:05:50|152.88|151.08|152.87|151.07|152.88|151.08|152.86|151.06|6
1655006760000|2022-06-12 04:06:00|152.88|151.08|152.83|151.03|152.88|151.08|152.8|151|14
1655006770000|2022-06-12 04:06:10|152.82|151.02|152.86|151.06|152.86|151.06|152.8|151|13
1655006780000|2022-06-12 04:06:20|152.87|151.07|152.89|151.09|152.89|151.09|152.85|151.05|8
1655006790000|2022-06-12 04:06:30|152.88|151.08|152.87|151.07|152.89|151.09|152.82|151.02|14
1655006800000|2022-06-12 04:06:40|152.88|151.08|152.9|151.1|152.9|151.1|152.87|151.07|9
1655006810000|2022-06-12 04:06:50|152.89|151.09|152.87|151.07|152.89|151.09|152.85|151.05|11
1655006820000|2022-06-12 04:07:00|152.86|151.06|152.85|151.05|152.88|151.08|152.83|151.03|13
1655006830000|2022-06-12 04:07:10|152.86|151.06|152.88|151.08|152.88|151.08|152.81|151.01|12
1655006840000|2022-06-12 04:07:20|152.87|151.07|152.9|151.1|152.9|151.1|152.86|151.06|10
1655006850000|2022-06-12 04:07:30|152.92|151.12|153.19|151.39|153.19|151.39|152.92|151.12|14
1655006860000|2022-06-12 04:07:40|153.2|151.4|153.34|151.54|153.35|151.55|153.19|151.39|14
1655006870000|2022-06-12 04:07:50|153.35|151.55|153.38|151.58|153.44|151.64|153.35|151.55|10
1655006880000|2022-06-12 04:08:00|153.37|151.57|153.21|151.41|153.37|151.57|153.21|151.41|11
1655006890000|2022-06-12 04:08:10|153.18|151.38|153.13|151.33|153.21|151.41|153.13|151.33|25
1655006900000|2022-06-12 04:08:20|153.07|151.27|152.89|151.09|153.07|151.27|152.89|151.09|15
1655006910000|2022-06-12 04:08:30|152.86|151.06|152.77|150.97|152.86|151.06|152.77|150.97|7
1655006920000|2022-06-12 04:08:40|152.75|150.95|152.74|150.94|152.75|150.95|152.72|150.92|8
1655006940000|2022-06-12 04:09:00|152.77|150.97|152.74|150.94|152.77|150.97|152.74|150.94|4
1655006950000|2022-06-12 04:09:10|152.75|150.95|152.75|150.95|152.75|150.95|152.74|150.94|5
1655006960000|2022-06-12 04:09:20|152.76|150.96|152.64|150.84|152.77|150.97|152.62|150.82|13
1655006970000|2022-06-12 04:09:30|152.63|150.83|152.58|150.78|152.63|150.83|152.55|150.75|13
1655006980000|2022-06-12 04:09:40|152.57|150.77|152.53|150.73|152.72|150.92|152.52|150.72|20
1655006990000|2022-06-12 04:09:50|152.55|150.75|152.48|150.68|152.55|150.75|152.48|150.68|10
1655007000000|2022-06-12 04:10:00|152.47|150.67|152.51|150.71|152.52|150.72|152.47|150.67|16
1655007010000|2022-06-12 04:10:10|152.52|150.72|152.62|150.82|152.62|150.82|152.51|150.71|7
1655007020000|2022-06-12 04:10:20|152.6|150.8|152.57|150.77|152.6|150.8|152.51|150.71|14
1655007030000|2022-06-12 04:10:30|152.58|150.78|152.57|150.77|152.58|150.78|152.56|150.76|6
1655007040000|2022-06-12 04:10:40|152.55|150.75|152.58|150.78|152.58|150.78|152.54|150.74|3
1655007070000|2022-06-12 04:11:10|152.59|150.79|152.58|150.78|152.59|150.79|152.58|150.78|2
1655007080000|2022-06-12 04:11:20|152.57|150.77|152.57|150.77|152.57|150.77|152.57|150.77|1
1655007100000|2022-06-12 04:11:40|152.58|150.78|152.57|150.77|152.58|150.78|152.57|150.77|8
1655007120000|2022-06-12 04:12:00|152.52|150.72|152.48|150.68|152.52|150.72|152.48|150.68|4
1655007130000|2022-06-12 04:12:10|152.49|150.69|152.57|150.77|152.58|150.78|152.49|150.69|12
1655007140000|2022-06-12 04:12:20|152.56|150.76|152.56|150.76|152.56|150.76|152.55|150.75|3
1655007150000|2022-06-12 04:12:30|152.55|150.75|152.57|150.77|152.59|150.79|152.55|150.75|9
1655007160000|2022-06-12 04:12:40|152.58|150.78|152.61|150.81|152.61|150.81|152.58|150.78|6
1655007170000|2022-06-12 04:12:50|152.62|150.82|152.62|150.82|152.63|150.83|152.61|150.81|5
1655007180000|2022-06-12 04:13:00|152.72|150.92|152.94|151.14|152.94|151.14|152.72|150.92|16
1655007190000|2022-06-12 04:13:10|152.95|151.15|152.99|151.19|152.99|151.19|152.95|151.15|5
1655007200000|2022-06-12 04:13:20|153|151.2|152.91|151.11|153.02|151.22|152.89|151.09|17
1655007210000|2022-06-12 04:13:30|152.92|151.12|152.88|151.08|152.93|151.13|152.85|151.05|12
1655007220000|2022-06-12 04:13:40|152.89|151.09|152.8|151|152.89|151.09|152.79|150.99|15
1655007230000|2022-06-12 04:13:50|152.76|150.96|152.53|150.73|152.76|150.96|152.53|150.73|16
1655007240000|2022-06-12 04:14:00|152.54|150.74|152.49|150.69|152.6|150.8|152.49|150.69|8
1655007250000|2022-06-12 04:14:10|152.5|150.7|152.46|150.66|152.5|150.7|152.46|150.66|5
1655007260000|2022-06-12 04:14:20|152.44|150.64|152.4|150.6|152.45|150.65|152.4|150.6|9
1655007270000|2022-06-12 04:14:30|152.41|150.61|152.27|150.47|152.44|150.64|152.26|150.46|18
1655007280000|2022-06-12 04:14:40|152.26|150.46|152.19|150.39|152.26|150.46|152.15|150.35|18
1655007290000|2022-06-12 04:14:50|152.21|150.41|152.23|150.43|152.32|150.52|152.21|150.41|9
1655007300000|2022-06-12 04:15:00|152.22|150.42|152.19|150.39|152.25|150.45|152.17|150.37|12
1655007310000|2022-06-12 04:15:10|152.2|150.4|152.21|150.41|152.22|150.42|152.2|150.4|6
1655007320000|2022-06-12 04:15:20|152.23|150.43|152.61|150.81|152.61|150.81|152.23|150.43|18
1655007330000|2022-06-12 04:15:30|152.66|150.86|152.44|150.64|152.68|150.88|152.41|150.61|21
1655007340000|2022-06-12 04:15:40|152.42|150.62|152.37|150.57|152.43|150.63|152.35|150.55|10
1655007350000|2022-06-12 04:15:50|152.39|150.59|152.4|150.6|152.4|150.6|152.36|150.56|8
1655007360000|2022-06-12 04:16:00|152.41|150.61|152.41|150.61|152.42|150.62|152.39|150.59|6
1655007370000|2022-06-12 04:16:10|152.42|150.62|152.51|150.71|152.51|150.71|152.4|150.6|9
1655007380000|2022-06-12 04:16:20|152.49|150.69|152.41|150.61|152.51|150.71|152.41|150.61|11
1655007390000|2022-06-12 04:16:30|152.4|150.6|152.38|150.58|152.4|150.6|152.33|150.53|7
1655007400000|2022-06-12 04:16:40|152.37|150.57|152.3|150.5|152.37|150.57|152.27|150.47|14
1655007410000|2022-06-12 04:16:50|152.31|150.51|152.26|150.46|152.32|150.52|152.26|150.46|9
1655007420000|2022-06-12 04:17:00|152.23|150.43|152.13|150.33|152.23|150.43|152.12|150.32|14
1655007430000|2022-06-12 04:17:10|152.12|150.32|152.13|150.33|152.13|150.33|152.1|150.3|10
1655007440000|2022-06-12 04:17:20|152.12|150.32|152.14|150.34|152.14|150.34|152.11|150.31|7
1655007450000|2022-06-12 04:17:30|152.15|150.35|152.17|150.37|152.17|150.37|152.14|150.34|10
1655007460000|2022-06-12 04:17:40|152.16|150.36|152.14|150.34|152.16|150.36|152.14|150.34|3
1655007470000|2022-06-12 04:17:50|152.15|150.35|152.13|150.33|152.15|150.35|152.13|150.33|2
1655007480000|2022-06-12 04:18:00|152.12|150.32|152.07|150.27|152.12|150.32|152.07|150.27|9
1655007490000|2022-06-12 04:18:10|152.08|150.28|152.07|150.27|152.09|150.29|152.06|150.26|7
1655007500000|2022-06-12 04:18:20|152.06|150.26|152.04|150.24|152.06|150.26|152.04|150.24|2
1655007510000|2022-06-12 04:18:30|152.02|150.22|151.79|149.99|152.02|150.22|151.78|149.98|9
1655007520000|2022-06-12 04:18:40|151.78|149.98|151.76|149.96|151.78|149.98|151.76|149.96|5
1655007530000|2022-06-12 04:18:50|151.75|149.95|151.77|149.97|151.77|149.97|151.75|149.95|3
1655007540000|2022-06-12 04:19:00|151.76|149.96|151.7|149.9|151.77|149.97|151.7|149.9|8
1655007550000|2022-06-12 04:19:10|151.71|149.91|151.8|150|151.8|150|151.71|149.91|7
1655007560000|2022-06-12 04:19:20|151.79|149.99|151.79|149.99|151.8|150|151.79|149.99|3
1655007570000|2022-06-12 04:19:30|151.8|150|151.8|150|151.8|150|151.77|149.97|10
1655007580000|2022-06-12 04:19:40|151.83|150.03|151.83|150.03|151.83|150.03|151.81|150.01|5
1655007590000|2022-06-12 04:19:50|151.82|150.02|151.79|149.99|151.82|150.02|151.77|149.97|5
1655007600000|2022-06-12 04:20:00|151.78|149.98|151.77|149.97|151.79|149.99|151.75|149.95|8
1655007610000|2022-06-12 04:20:10|151.78|149.98|151.77|149.97|151.78|149.98|151.73|149.93|6
1655007620000|2022-06-12 04:20:20|151.76|149.96|151.74|149.94|151.78|149.98|151.74|149.94|11
1655007630000|2022-06-12 04:20:30|151.73|149.93|151.73|149.93|151.74|149.94|151.72|149.92|5
1655007640000|2022-06-12 04:20:40|151.74|149.94|151.78|149.98|151.78|149.98|151.74|149.94|2
1655007650000|2022-06-12 04:20:50|151.77|149.97|151.76|149.96|151.78|149.98|151.75|149.95|10
1655007660000|2022-06-12 04:21:00|151.75|149.95|151.7|149.9|151.75|149.95|151.63|149.83|16
1655007670000|2022-06-12 04:21:10|151.68|149.88|151.73|149.93|151.78|149.98|151.66|149.86|14
1655007680000|2022-06-12 04:21:20|151.74|149.94|151.71|149.91|151.75|149.95|151.69|149.89|6
1655007700000|2022-06-12 04:21:40|151.7|149.9|151.59|149.79|151.7|149.9|151.59|149.79|6
1655007710000|2022-06-12 04:21:50|151.58|149.78|151.54|149.74|151.58|149.78|151.53|149.73|6
1655007720000|2022-06-12 04:22:00|151.53|149.73|151.38|149.58|151.53|149.73|151.27|149.47|19
1655007730000|2022-06-12 04:22:10|151.39|149.59|151.65|149.85|151.66|149.86|151.35|149.55|18
1655007740000|2022-06-12 04:22:20|151.64|149.84|151.64|149.84|151.65|149.85|151.61|149.81|9
1655007750000|2022-06-12 04:22:30|151.65|149.85|151.57|149.77|151.65|149.85|151.56|149.76|7
1655007760000|2022-06-12 04:22:40|151.56|149.76|151.56|149.76|151.57|149.77|151.55|149.75|11
1655007770000|2022-06-12 04:22:50|151.55|149.75|151.59|149.79|151.59|149.79|151.55|149.75|5
1655007780000|2022-06-12 04:23:00|151.6|149.8|151.59|149.79|151.6|149.8|151.58|149.78|6
1655007790000|2022-06-12 04:23:10|151.58|149.78|151.57|149.77|151.59|149.79|151.57|149.77|4
1655007800000|2022-06-12 04:23:20|151.58|149.78|151.55|149.75|151.58|149.78|151.55|149.75|3
1655007810000|2022-06-12 04:23:30|151.56|149.76|151.58|149.78|151.58|149.78|151.56|149.76|2
1655007820000|2022-06-12 04:23:40|151.6|149.8|151.6|149.8|151.62|149.82|151.59|149.79|8
1655007830000|2022-06-12 04:23:50|151.59|149.79|151.55|149.75|151.59|149.79|151.55|149.75|4
1655007840000|2022-06-12 04:24:00|151.56|149.76|151.56|149.76|151.56|149.76|151.55|149.75|3
1655007850000|2022-06-12 04:24:10|151.57|149.77|151.56|149.76|151.58|149.78|151.56|149.76|4
1655007860000|2022-06-12 04:24:20|151.55|149.75|151.57|149.77|151.57|149.77|151.55|149.75|3
1655007870000|2022-06-12 04:24:30|151.58|149.78|151.55|149.75|151.59|149.79|151.55|149.75|7
1655007880000|2022-06-12 04:24:40|151.58|149.78|151.59|149.79|151.59|149.79|151.56|149.76|4
1655007890000|2022-06-12 04:24:50|151.58|149.78|151.55|149.75|151.59|149.79|151.55|149.75|8
1655007900000|2022-06-12 04:25:00|151.56|149.76|151.55|149.75|151.56|149.76|151.55|149.75|2
1655007910000|2022-06-12 04:25:10|151.54|149.74|151.45|149.65|151.54|149.74|151.45|149.65|4
1655007920000|2022-06-12 04:25:20|151.44|149.64|151.3|149.5|151.44|149.64|151.3|149.5|11
1655007930000|2022-06-12 04:25:30|151.29|149.49|151.26|149.46|151.29|149.49|151.26|149.46|3
1655007940000|2022-06-12 04:25:40|151.24|149.44|151.24|149.44|151.25|149.45|151.22|149.42|10
1655007950000|2022-06-12 04:25:50|151.25|149.45|151.2|149.4|151.31|149.51|151.2|149.4|12
1655007960000|2022-06-12 04:26:00|151.22|149.42|151.16|149.36|151.22|149.42|151.11|149.31|14
1655007970000|2022-06-12 04:26:10|151.15|149.35|151.3|149.5|151.33|149.53|151.15|149.35|16
1655007980000|2022-06-12 04:26:20|151.31|149.51|151.26|149.46|151.31|149.51|151.26|149.46|4
1655007990000|2022-06-12 04:26:30|151.27|149.47|151.23|149.43|151.27|149.47|151.2|149.4|9
1655008000000|2022-06-12 04:26:40|151.21|149.41|151.34|149.54|151.34|149.54|151.21|149.41|16
1655008010000|2022-06-12 04:26:50|151.37|149.57|151.41|149.61|151.43|149.63|151.37|149.57|13
1655008020000|2022-06-12 04:27:00|151.4|149.6|151.29|149.49|151.4|149.6|151.28|149.48|20
1655008030000|2022-06-12 04:27:10|151.28|149.48|151.2|149.4|151.29|149.49|151.2|149.4|11
1655008040000|2022-06-12 04:27:20|151.19|149.39|151.22|149.42|151.22|149.42|151.11|149.31|12
1655008050000|2022-06-12 04:27:30|151.2|149.4|151.17|149.37|151.21|149.41|151.17|149.37|5
1655008070000|2022-06-12 04:27:50|151.18|149.38|151.16|149.36|151.18|149.38|151.13|149.33|6
1655008080000|2022-06-12 04:28:00|151.14|149.34|151.14|149.34|151.15|149.35|151.14|149.34|3
1655008090000|2022-06-12 04:28:10|151.15|149.35|151.31|149.51|151.31|149.51|151.15|149.35|7
1655008100000|2022-06-12 04:28:20|151.3|149.5|151.29|149.49|151.3|149.5|151.28|149.48|3
1655008110000|2022-06-12 04:28:30|151.32|149.52|151.33|149.53|151.35|149.55|151.32|149.52|5
1655008120000|2022-06-12 04:28:40|151.32|149.52|151.24|149.44|151.32|149.52|151.22|149.42|12
1655008130000|2022-06-12 04:28:50|151.25|149.45|151.14|149.34|151.25|149.45|151.14|149.34|9
1655008140000|2022-06-12 04:29:00|151.13|149.33|151.13|149.33|151.14|149.34|151.13|149.33|3
1655008150000|2022-06-12 04:29:10|151.14|149.34|151.2|149.4|151.2|149.4|151.14|149.34|5
1655008160000|2022-06-12 04:29:20|151.18|149.38|150.85|149.05|151.19|149.39|150.85|149.05|20
1655008170000|2022-06-12 04:29:30|150.82|149.02|151.04|149.24|151.04|149.24|150.82|149.02|14
1655008180000|2022-06-12 04:29:40|151.06|149.26|151.09|149.29|151.15|149.35|151.06|149.26|15
1655008190000|2022-06-12 04:29:50|151.1|149.3|151.03|149.23|151.1|149.3|151.03|149.23|9
1655008200000|2022-06-12 04:30:00|151.02|149.22|151.16|149.36|151.18|149.38|151.02|149.22|13
1655008210000|2022-06-12 04:30:10|151.17|149.37|151.07|149.27|151.17|149.37|151.06|149.26|13
1655008220000|2022-06-12 04:30:20|151.08|149.28|151.13|149.33|151.13|149.33|151.08|149.28|5
1655008230000|2022-06-12 04:30:30|151.12|149.32|151.09|149.29|151.14|149.34|151.06|149.26|10
1655008240000|2022-06-12 04:30:40|151.1|149.3|151.26|149.46|151.26|149.46|151.1|149.3|12
1655008250000|2022-06-12 04:30:50|151.24|149.44|151.23|149.43|151.26|149.46|151.23|149.43|6
1655008260000|2022-06-12 04:31:00|151.22|149.42|151.06|149.26|151.22|149.42|151.04|149.24|12
1655008270000|2022-06-12 04:31:10|151.07|149.27|151.08|149.28|151.11|149.31|151|149.2|16
1655008280000|2022-06-12 04:31:20|151.09|149.29|151.08|149.28|151.1|149.3|151.04|149.24|12
1655008290000|2022-06-12 04:31:30|151.09|149.29|151.07|149.27|151.14|149.34|151.05|149.25|11
1655008300000|2022-06-12 04:31:40|151.09|149.29|150.95|149.15|151.1|149.3|150.95|149.15|8
1655008310000|2022-06-12 04:31:50|150.97|149.17|150.9|149.1|150.97|149.17|150.86|149.06|11
1655008320000|2022-06-12 04:32:00|150.89|149.09|150.83|149.03|150.92|149.12|150.83|149.03|9
1655008330000|2022-06-12 04:32:10|150.81|149.01|150.83|149.03|150.84|149.04|150.75|148.95|15
1655008340000|2022-06-12 04:32:20|150.84|149.04|150.83|149.03|150.85|149.05|150.83|149.03|6
1655008350000|2022-06-12 04:32:30|150.84|149.04|150.87|149.07|150.88|149.08|150.84|149.04|6
1655008360000|2022-06-12 04:32:40|150.88|149.08|150.88|149.08|150.9|149.1|150.88|149.08|3
1655008370000|2022-06-12 04:32:50|150.87|149.07|151|149.2|151|149.2|150.86|149.06|7
1655008380000|2022-06-12 04:33:00|151.01|149.21|151|149.2|151.04|149.24|150.97|149.17|14
1655008390000|2022-06-12 04:33:10|151.01|149.21|150.97|149.17|151.06|149.26|150.97|149.17|14
1655008400000|2022-06-12 04:33:20|150.95|149.15|150.95|149.15|150.96|149.16|150.94|149.14|10
1655008410000|2022-06-12 04:33:30|150.96|149.16|150.95|149.15|150.96|149.16|150.95|149.15|4
1655008420000|2022-06-12 04:33:40|150.94|149.14|150.95|149.15|150.95|149.15|150.94|149.14|2
1655008430000|2022-06-12 04:33:50|150.94|149.14|150.95|149.15|150.99|149.19|150.94|149.14|6
1655008440000|2022-06-12 04:34:00|150.96|149.16|150.94|149.14|150.97|149.17|150.94|149.14|6
1655008450000|2022-06-12 04:34:10|150.95|149.15|150.87|149.07|150.95|149.15|150.87|149.07|8
1655008460000|2022-06-12 04:34:20|150.85|149.05|150.85|149.05|150.86|149.06|150.84|149.04|4
1655008470000|2022-06-12 04:34:30|150.83|149.03|150.83|149.03|150.84|149.04|150.81|149.01|5
1655008480000|2022-06-12 04:34:40|150.82|149.02|150.81|149.01|150.82|149.02|150.76|148.96|12
1655008490000|2022-06-12 04:34:50|150.8|149|150.77|148.97|150.8|149|150.75|148.95|7
1655008500000|2022-06-12 04:35:00|150.75|148.95|150.68|148.88|150.75|148.95|150.61|148.81|10
1655008510000|2022-06-12 04:35:10|150.69|148.89|150.67|148.87|150.69|148.89|150.66|148.86|5
1655008520000|2022-06-12 04:35:20|150.68|148.88|150.68|148.88|150.69|148.89|150.67|148.87|5
1655008530000|2022-06-12 04:35:30|150.69|148.89|150.67|148.87|150.69|148.89|150.67|148.87|3
1655008540000|2022-06-12 04:35:40|150.64|148.84|150.65|148.85|150.67|148.87|150.63|148.83|14
1655008550000|2022-06-12 04:35:50|150.64|148.84|150.68|148.88|150.7|148.9|150.62|148.82|9
1655008560000|2022-06-12 04:36:00|150.69|148.89|150.65|148.85|150.7|148.9|150.64|148.84|8
1655008570000|2022-06-12 04:36:10|150.66|148.86|150.62|148.82|150.66|148.86|150.61|148.81|5
1655008580000|2022-06-12 04:36:20|150.61|148.81|150.62|148.82|150.62|148.82|150.61|148.81|6
1655008600000|2022-06-12 04:36:40|150.86|149.06|150.87|149.07|150.87|149.07|150.84|149.04|8
1655008610000|2022-06-12 04:36:50|150.86|149.06|150.96|149.16|150.96|149.16|150.86|149.06|14
1655008620000|2022-06-12 04:37:00|150.97|149.17|150.9|149.1|150.99|149.19|150.9|149.1|12
1655008630000|2022-06-12 04:37:10|150.84|149.04|150.85|149.05|150.87|149.07|150.83|149.03|12
1655008640000|2022-06-12 04:37:20|150.86|149.06|150.94|149.14|150.94|149.14|150.83|149.03|15
1655008650000|2022-06-12 04:37:30|150.95|149.15|150.94|149.14|150.99|149.19|150.9|149.1|11
1655008660000|2022-06-12 04:37:40|150.95|149.15|151.01|149.21|151.01|149.21|150.93|149.13|14
1655008670000|2022-06-12 04:37:50|151|149.2|151.03|149.23|151.05|149.25|150.99|149.19|12
1655008680000|2022-06-12 04:38:00|150.98|149.18|151.03|149.23|151.03|149.23|150.98|149.18|5
1655008690000|2022-06-12 04:38:10|151.01|149.21|150.91|149.11|151.01|149.21|150.9|149.1|14
1655008700000|2022-06-12 04:38:20|150.9|149.1|150.75|148.95|150.9|149.1|150.75|148.95|12
1655008710000|2022-06-12 04:38:30|150.76|148.96|150.63|148.83|150.77|148.97|150.63|148.83|15
1655008720000|2022-06-12 04:38:40|150.64|148.84|150.57|148.77|150.65|148.85|150.57|148.77|15
1655008730000|2022-06-12 04:38:50|150.58|148.78|150.57|148.77|150.62|148.82|150.56|148.76|11
1655008740000|2022-06-12 04:39:00|150.58|148.78|150.59|148.79|150.6|148.8|150.54|148.74|13
1655008750000|2022-06-12 04:39:10|150.6|148.8|150.67|148.87|150.69|148.89|150.58|148.78|13
1655008760000|2022-06-12 04:39:20|150.68|148.88|150.67|148.87|150.68|148.88|150.66|148.86|3
1655008770000|2022-06-12 04:39:30|150.68|148.88|150.67|148.87|150.7|148.9|150.67|148.87|5
1655008780000|2022-06-12 04:39:40|150.68|148.88|150.71|148.91|150.71|148.91|150.68|148.88|6
1655008790000|2022-06-12 04:39:50|150.7|148.9|150.7|148.9|150.7|148.9|150.69|148.89|5
1655008800000|2022-06-12 04:40:00|150.69|148.89|150.72|148.92|150.73|148.93|150.66|148.86|10
1655008810000|2022-06-12 04:40:10|150.73|148.93|150.76|148.96|150.78|148.98|150.73|148.93|14
1655008820000|2022-06-12 04:40:20|150.75|148.95|150.76|148.96|150.76|148.96|150.75|148.95|2
1655008830000|2022-06-12 04:40:30|150.75|148.95|150.74|148.94|150.75|148.95|150.7|148.9|12
1655008840000|2022-06-12 04:40:40|150.72|148.92|150.71|148.91|150.74|148.94|150.7|148.9|6
1655008850000|2022-06-12 04:40:50|150.72|148.92|150.71|148.91|150.72|148.92|150.69|148.89|4
1655008860000|2022-06-12 04:41:00|150.72|148.92|150.72|148.92|150.72|148.92|150.72|148.92|1
1655008870000|2022-06-12 04:41:10|150.73|148.93|150.73|148.93|150.73|148.93|150.7|148.9|8
1655008880000|2022-06-12 04:41:20|150.74|148.94|150.75|148.95|150.75|148.95|150.73|148.93|5
1655008890000|2022-06-12 04:41:30|150.74|148.94|150.9|149.1|150.92|149.12|150.74|148.94|17
1655008900000|2022-06-12 04:41:40|150.89|149.09|150.95|149.15|150.95|149.15|150.88|149.08|7
1655008910000|2022-06-12 04:41:50|150.98|149.18|150.92|149.12|151.06|149.26|150.92|149.12|19
1655008920000|2022-06-12 04:42:00|150.9|149.1|150.74|148.94|150.9|149.1|150.74|148.94|12
1655008930000|2022-06-12 04:42:10|150.75|148.95|150.75|148.95|150.76|148.96|150.74|148.94|5
1655008940000|2022-06-12 04:42:20|150.76|148.96|150.77|148.97|150.84|149.04|150.76|148.96|11
1655008950000|2022-06-12 04:42:30|150.74|148.94|150.76|148.96|150.77|148.97|150.74|148.94|9
1655008960000|2022-06-12 04:42:40|150.75|148.95|150.64|148.84|150.76|148.96|150.64|148.84|14
1655008970000|2022-06-12 04:42:50|150.65|148.85|150.65|148.85|150.67|148.87|150.65|148.85|7
1655008980000|2022-06-12 04:43:00|150.66|148.86|150.56|148.76|150.72|148.92|150.55|148.75|19
1655008990000|2022-06-12 04:43:10|150.57|148.77|150.61|148.81|150.61|148.81|150.57|148.77|16
1655009010000|2022-06-12 04:43:30|150.6|148.8|150.7|148.9|150.7|148.9|150.57|148.77|9
1655009020000|2022-06-12 04:43:40|150.69|148.89|150.65|148.85|150.69|148.89|150.65|148.85|3
1655009030000|2022-06-12 04:43:50|150.66|148.86|150.69|148.89|150.69|148.89|150.66|148.86|8
1655009040000|2022-06-12 04:44:00|150.68|148.88|150.66|148.86|150.69|148.89|150.66|148.86|5
1655009050000|2022-06-12 04:44:10|150.67|148.87|150.67|148.87|150.68|148.88|150.66|148.86|5
1655009060000|2022-06-12 04:44:20|150.66|148.86|150.67|148.87|150.67|148.87|150.66|148.86|4
1655009070000|2022-06-12 04:44:30|150.66|148.86|150.68|148.88|150.68|148.88|150.66|148.86|7
1655009080000|2022-06-12 04:44:40|150.69|148.89|150.66|148.86|150.69|148.89|150.65|148.85|6
1655009090000|2022-06-12 04:44:50|150.67|148.87|150.8|149|150.82|149.02|150.66|148.86|8
1655009100000|2022-06-12 04:45:00|150.79|148.99|150.69|148.89|150.79|148.99|150.64|148.84|15
1655009110000|2022-06-12 04:45:10|150.7|148.9|150.66|148.86|150.7|148.9|150.65|148.85|9
1655009120000|2022-06-12 04:45:20|150.65|148.85|150.66|148.86|150.66|148.86|150.65|148.85|6
1655009130000|2022-06-12 04:45:30|150.65|148.85|150.65|148.85|150.66|148.86|150.65|148.85|5
1655009140000|2022-06-12 04:45:40|150.66|148.86|150.57|148.77|150.66|148.86|150.57|148.77|12
1655009150000|2022-06-12 04:45:50|150.58|148.78|150.58|148.78|150.59|148.79|150.58|148.78|3
1655009160000|2022-06-12 04:46:00|150.59|148.79|150.6|148.8|150.61|148.81|150.59|148.79|11
1655009170000|2022-06-12 04:46:10|150.61|148.81|150.72|148.92|150.73|148.93|150.6|148.8|12
1655009180000|2022-06-12 04:46:20|150.73|148.93|150.83|149.03|150.83|149.03|150.73|148.93|6
1655009190000|2022-06-12 04:46:30|150.85|149.05|150.8|149|150.86|149.06|150.79|148.99|7
1655009200000|2022-06-12 04:46:40|150.79|148.99|150.71|148.91|150.79|148.99|150.71|148.91|14
1655009210000|2022-06-12 04:46:50|150.7|148.9|150.74|148.94|150.74|148.94|150.68|148.88|16
1655009220000|2022-06-12 04:47:00|150.73|148.93|150.69|148.89|150.75|148.95|150.67|148.87|19
1655009230000|2022-06-12 04:47:10|150.68|148.88|150.69|148.89|150.75|148.95|150.68|148.88|10
1655009240000|2022-06-12 04:47:20|150.68|148.88|150.6|148.8|150.68|148.88|150.6|148.8|4
1655009250000|2022-06-12 04:47:30|150.59|148.79|150.51|148.71|150.59|148.79|150.49|148.69|12
1655009260000|2022-06-12 04:47:40|150.52|148.72|150.62|148.82|150.62|148.82|150.52|148.72|9
1655009270000|2022-06-12 04:47:50|150.6|148.8|150.61|148.81|150.63|148.83|150.6|148.8|8
1655009280000|2022-06-12 04:48:00|150.59|148.79|150.56|148.76|150.59|148.79|150.56|148.76|12
1655009290000|2022-06-12 04:48:10|150.54|148.74|150.56|148.76|150.59|148.79|150.53|148.73|11
1655009300000|2022-06-12 04:48:20|150.58|148.78|150.59|148.79|150.6|148.8|150.58|148.78|4
1655009310000|2022-06-12 04:48:30|150.6|148.8|150.6|148.8|150.6|148.8|150.58|148.78|6
1655009320000|2022-06-12 04:48:40|150.61|148.81|150.52|148.72|150.62|148.82|150.5|148.7|8
1655009330000|2022-06-12 04:48:50|150.53|148.73|150.52|148.72|150.53|148.73|150.52|148.72|2
1655009340000|2022-06-12 04:49:00|150.51|148.71|150.51|148.71|150.51|148.71|150.51|148.71|1
1655009350000|2022-06-12 04:49:10|150.52|148.72|150.52|148.72|150.52|148.72|150.51|148.71|3
1655009360000|2022-06-12 04:49:20|150.54|148.74|150.59|148.79|150.6|148.8|150.53|148.73|13
1655009370000|2022-06-12 04:49:30|150.6|148.8|150.62|148.82|150.64|148.84|150.6|148.8|10
1655009380000|2022-06-12 04:49:40|150.63|148.83|150.62|148.82|150.63|148.83|150.59|148.79|7
1655009390000|2022-06-12 04:49:50|150.63|148.83|150.64|148.84|150.64|148.84|150.63|148.83|4
1655009400000|2022-06-12 04:50:00|150.63|148.83|150.64|148.84|150.64|148.84|150.63|148.83|2
1655009410000|2022-06-12 04:50:10|150.65|148.85|150.72|148.92|150.75|148.95|150.65|148.85|10
1655009420000|2022-06-12 04:50:20|150.73|148.93|150.71|148.91|150.73|148.93|150.7|148.9|7
1655009430000|2022-06-12 04:50:30|150.7|148.9|150.68|148.88|150.71|148.91|150.68|148.88|7
1655009440000|2022-06-12 04:50:40|150.67|148.87|150.65|148.85|150.67|148.87|150.65|148.85|2
1655009450000|2022-06-12 04:50:50|150.66|148.86|150.59|148.79|150.66|148.86|150.59|148.79|12
1655009460000|2022-06-12 04:51:00|150.58|148.78|150.46|148.66|150.58|148.78|150.46|148.66|10
1655009470000|2022-06-12 04:51:10|150.45|148.65|150.45|148.65|150.47|148.67|150.44|148.64|8
1655009480000|2022-06-12 04:51:20|150.46|148.66|150.46|148.66|150.49|148.69|150.46|148.66|5
1655009490000|2022-06-12 04:51:30|150.45|148.65|150.45|148.65|150.45|148.65|150.44|148.64|3
1655009500000|2022-06-12 04:51:40|150.44|148.64|150.45|148.65|150.46|148.66|150.42|148.62|8
1655009510000|2022-06-12 04:51:50|150.46|148.66|150.43|148.63|150.49|148.69|150.42|148.62|11
1655009520000|2022-06-12 04:52:00|150.45|148.65|150.42|148.62|150.45|148.65|150.42|148.62|4
1655009530000|2022-06-12 04:52:10|150.41|148.61|150.3|148.5|150.45|148.65|150.29|148.49|14
1655009540000|2022-06-12 04:52:20|150.31|148.51|150.29|148.49|150.31|148.51|150.27|148.47|9
1655009550000|2022-06-12 04:52:30|150.27|148.47|150.19|148.39|150.31|148.51|150.18|148.38|14
1655009560000|2022-06-12 04:52:40|150.2|148.4|150.17|148.37|150.24|148.44|150.17|148.37|18
1655009570000|2022-06-12 04:52:50|150.19|148.39|150.15|148.35|150.19|148.39|150.15|148.35|10
1655009580000|2022-06-12 04:53:00|150.1|148.3|150.03|148.23|150.15|148.35|150.03|148.23|14
1655009590000|2022-06-12 04:53:10|150.02|148.22|149.93|148.13|150.02|148.22|149.93|148.13|8
1655009600000|2022-06-12 04:53:20|149.94|148.14|150.02|148.22|150.03|148.23|149.91|148.11|17
1655009610000|2022-06-12 04:53:30|150.04|148.24|150.05|148.25|150.12|148.32|150.04|148.24|13
1655009620000|2022-06-12 04:53:40|150.04|148.24|150.09|148.29|150.09|148.29|150.04|148.24|8
1655009630000|2022-06-12 04:53:50|150.08|148.28|150.08|148.28|150.09|148.29|150.08|148.28|3
1655009640000|2022-06-12 04:54:00|150.09|148.29|150.11|148.31|150.12|148.32|150.09|148.29|9
1655009650000|2022-06-12 04:54:10|150.12|148.32|150.06|148.26|150.12|148.32|150.06|148.26|18
1655009660000|2022-06-12 04:54:20|150.01|148.21|150.09|148.29|150.09|148.29|150.01|148.21|7
1655009670000|2022-06-12 04:54:30|150.12|148.32|150.04|148.24|150.12|148.32|150.01|148.21|14
1655009680000|2022-06-12 04:54:40|150.02|148.22|149.96|148.16|150.02|148.22|149.96|148.16|10
1655009690000|2022-06-12 04:54:50|149.97|148.17|149.85|148.05|149.97|148.17|149.85|148.05|6
1655009700000|2022-06-12 04:55:00|149.84|148.04|149.91|148.11|149.92|148.12|149.83|148.03|14
1655009710000|2022-06-12 04:55:10|149.9|148.1|149.85|148.05|149.9|148.1|149.84|148.04|20
1655009720000|2022-06-12 04:55:20|149.86|148.06|149.92|148.12|149.95|148.15|149.86|148.06|23
1655009730000|2022-06-12 04:55:30|149.95|148.15|150.05|148.25|150.06|148.26|149.95|148.15|10
1655009740000|2022-06-12 04:55:40|150.02|148.22|149.95|148.15|150.04|148.24|149.94|148.14|12
1655009750000|2022-06-12 04:55:50|149.94|148.14|149.94|148.14|149.95|148.15|149.9|148.1|7
1655009760000|2022-06-12 04:56:00|149.95|148.15|149.89|148.09|149.95|148.15|149.89|148.09|8
1655009770000|2022-06-12 04:56:10|149.84|148.04|149.95|148.15|149.99|148.19|149.84|148.04|17
1655009780000|2022-06-12 04:56:20|149.96|148.16|149.97|148.17|149.97|148.17|149.96|148.16|2
1655009790000|2022-06-12 04:56:30|149.96|148.16|150.06|148.26|150.06|148.26|149.96|148.16|14
1655009800000|2022-06-12 04:56:40|150.07|148.27|150.06|148.26|150.07|148.27|150.05|148.25|6
1655009810000|2022-06-12 04:56:50|150.07|148.27|150.16|148.36|150.16|148.36|150.06|148.26|7
1655009820000|2022-06-12 04:57:00|150.15|148.35|150.35|148.55|150.35|148.55|150.15|148.35|13
1655009830000|2022-06-12 04:57:10|150.38|148.58|150.34|148.54|150.38|148.58|150.31|148.51|15
1655009840000|2022-06-12 04:57:20|150.33|148.53|150.25|148.45|150.34|148.54|150.22|148.42|18
1655009850000|2022-06-12 04:57:30|150.24|148.44|150.26|148.46|150.27|148.47|150.24|148.44|8
1655009860000|2022-06-12 04:57:40|150.22|148.42|150.09|148.29|150.22|148.42|150.09|148.29|14
1655009870000|2022-06-12 04:57:50|150.07|148.27|150.1|148.3|150.11|148.31|150.07|148.27|14
1655009880000|2022-06-12 04:58:00|150.09|148.29|150.14|148.34|150.14|148.34|150.06|148.26|14
1655009890000|2022-06-12 04:58:10|150.13|148.33|150.12|148.32|150.14|148.34|150.12|148.32|5
1655009900000|2022-06-12 04:58:20|150.11|148.31|150.12|148.32|150.12|148.32|150.1|148.3|6
1655009910000|2022-06-12 04:58:30|150.11|148.31|150.11|148.31|150.11|148.31|150.11|148.31|1
1655009920000|2022-06-12 04:58:40|150.12|148.32|150.19|148.39|150.21|148.41|150.12|148.32|14
1655009930000|2022-06-12 04:58:50|150.2|148.4|150.2|148.4|150.23|148.43|150.2|148.4|9
1655009940000|2022-06-12 04:59:00|150.19|148.39|150.05|148.25|150.19|148.39|150.05|148.25|16
1655009950000|2022-06-12 04:59:10|150.04|148.24|150.04|148.24|150.06|148.26|150.02|148.22|15
1655009960000|2022-06-12 04:59:20|150.05|148.25|150|148.2|150.05|148.25|149.99|148.19|7
1655009970000|2022-06-12 04:59:30|150.01|148.21|150.11|148.31|150.11|148.31|150.01|148.21|8
1655009980000|2022-06-12 04:59:40|150.1|148.3|150.06|148.26|150.13|148.33|150.06|148.26|11
1655009990000|2022-06-12 04:59:50|150.07|148.27|150.07|148.27|150.08|148.28|150.04|148.24|10
1655010000000|2022-06-12 05:00:00|150.06|148.26|149.97|148.17|150.06|148.26|149.94|148.14|16
1655010010000|2022-06-12 05:00:10|149.98|148.18|149.91|148.11|149.99|148.19|149.87|148.07|20
1655010020000|2022-06-12 05:00:20|149.87|148.07|150.07|148.27|150.07|148.27|149.86|148.06|23
1655010030000|2022-06-12 05:00:30|150.1|148.3|150.34|148.54|150.34|148.54|150.1|148.3|22
1655010040000|2022-06-12 05:00:40|150.33|148.53|150.31|148.51|150.33|148.53|150.3|148.5|6
1655010050000|2022-06-12 05:00:50|150.32|148.52|150.3|148.5|150.32|148.52|150.3|148.5|3
1655010060000|2022-06-12 05:01:00|150.31|148.51|150.33|148.53|150.33|148.53|150.31|148.51|2
1655010070000|2022-06-12 05:01:10|150.32|148.52|150.4|148.6|150.4|148.6|150.32|148.52|6
1655010080000|2022-06-12 05:01:20|150.42|148.62|150.38|148.58|150.42|148.62|150.36|148.56|15
1655010090000|2022-06-12 05:01:30|150.37|148.57|150.23|148.43|150.38|148.58|150.23|148.43|12
1655010100000|2022-06-12 05:01:40|150.13|148.33|150.2|148.4|150.2|148.4|150.03|148.23|23
1655010110000|2022-06-12 05:01:50|150.18|148.38|150.14|148.34|150.18|148.38|150.14|148.34|13
1655010120000|2022-06-12 05:02:00|150.11|148.31|150.03|148.23|150.11|148.31|150.02|148.22|10
1655010130000|2022-06-12 05:02:10|150.05|148.25|150.06|148.26|150.07|148.27|150.02|148.22|13
1655010140000|2022-06-12 05:02:20|150.05|148.25|149.92|148.12|150.05|148.25|149.92|148.12|16
1655010150000|2022-06-12 05:02:30|149.93|148.13|149.96|148.16|150.01|148.21|149.93|148.13|16
1655010160000|2022-06-12 05:02:40|149.98|148.18|149.93|148.13|149.98|148.18|149.92|148.12|15
1655010170000|2022-06-12 05:02:50|149.94|148.14|149.93|148.13|149.98|148.18|149.91|148.11|15
1655010180000|2022-06-12 05:03:00|149.94|148.14|149.87|148.07|149.96|148.16|149.79|147.99|19
1655010190000|2022-06-12 05:03:10|149.88|148.08|149.83|148.03|149.88|148.08|149.74|147.94|21
1655010200000|2022-06-12 05:03:20|149.82|148.02|149.81|148.01|149.84|148.04|149.74|147.94|16
1655010210000|2022-06-12 05:03:30|149.82|148.02|149.63|147.83|149.83|148.03|149.61|147.81|19
1655010220000|2022-06-12 05:03:40|149.62|147.82|149.8|148|149.8|148|149.58|147.78|23
1655010230000|2022-06-12 05:03:50|149.75|147.95|149.51|147.71|149.75|147.95|149.5|147.7|30
1655010240000|2022-06-12 05:04:00|149.5|147.7|149.38|147.58|149.63|147.83|149.36|147.56|28
1655010250000|2022-06-12 05:04:10|149.36|147.56|149.43|147.63|149.43|147.63|149.18|147.38|30
1655010260000|2022-06-12 05:04:20|149.44|147.64|149.18|147.38|149.44|147.64|149.18|147.38|22
1655010270000|2022-06-12 05:04:30|149.21|147.41|149.15|147.35|149.21|147.41|149.11|147.31|16
1655010280000|2022-06-12 05:04:40|149.12|147.32|149.08|147.28|149.14|147.34|148.9|147.1|26
1655010290000|2022-06-12 05:04:50|149.06|147.26|149.17|147.37|149.17|147.37|148.95|147.15|25
1655010300000|2022-06-12 05:05:00|149.16|147.36|149.45|147.65|149.45|147.65|149.16|147.36|24
1655010310000|2022-06-12 05:05:10|149.47|147.67|149.35|147.55|149.56|147.76|149.32|147.52|32
1655010320000|2022-06-12 05:05:20|149.34|147.54|149.38|147.58|149.38|147.58|149.23|147.43|26
1655010330000|2022-06-12 05:05:30|149.37|147.57|149.32|147.52|149.41|147.61|149.29|147.49|18
1655010340000|2022-06-12 05:05:40|149.3|147.5|149.41|147.61|149.43|147.63|149.21|147.41|21
1655010350000|2022-06-12 05:05:50|149.42|147.62|149.36|147.56|149.44|147.64|149.36|147.56|15
1655010360000|2022-06-12 05:06:00|149.37|147.57|149.63|147.83|149.65|147.85|149.37|147.57|28
1655010370000|2022-06-12 05:06:10|149.62|147.82|149.48|147.68|149.67|147.87|149.46|147.66|19
1655010380000|2022-06-12 05:06:20|149.46|147.66|149.56|147.76|149.57|147.77|149.45|147.65|14
1655010390000|2022-06-12 05:06:30|149.55|147.75|149.58|147.78|149.58|147.78|149.52|147.72|14
1655010400000|2022-06-12 05:06:40|149.57|147.77|149.51|147.71|149.57|147.77|149.48|147.68|18
1655010410000|2022-06-12 05:06:50|149.54|147.74|149.56|147.76|149.6|147.8|149.52|147.72|17
1655010420000|2022-06-12 05:07:00|149.57|147.77|149.65|147.85|149.66|147.86|149.57|147.77|17
1655010430000|2022-06-12 05:07:10|149.66|147.86|149.52|147.72|149.66|147.86|149.47|147.67|16
1655010440000|2022-06-12 05:07:20|149.49|147.69|149.31|147.51|149.49|147.69|149.29|147.49|23
1655010450000|2022-06-12 05:07:30|149.32|147.52|149.61|147.81|149.61|147.81|149.32|147.52|22
1655010460000|2022-06-12 05:07:40|149.6|147.8|149.56|147.76|149.6|147.8|149.56|147.76|16
1655010470000|2022-06-12 05:07:50|149.55|147.75|149.39|147.59|149.55|147.75|149.38|147.58|15
1655010480000|2022-06-12 05:08:00|149.41|147.61|149.42|147.62|149.49|147.69|149.38|147.58|19
1655010490000|2022-06-12 05:08:10|149.41|147.61|149.3|147.5|149.41|147.61|149.3|147.5|26
1655010500000|2022-06-12 05:08:20|149.31|147.51|149.5|147.7|149.5|147.7|149.31|147.51|21
1655010510000|2022-06-12 05:08:30|149.49|147.69|149.48|147.68|149.5|147.7|149.48|147.68|6
1655010520000|2022-06-12 05:08:40|149.49|147.69|149.37|147.57|149.49|147.69|149.36|147.56|13
1655010530000|2022-06-12 05:08:50|149.36|147.56|149.39|147.59|149.39|147.59|149.3|147.5|11
1655010540000|2022-06-12 05:09:00|149.4|147.6|149.42|147.62|149.51|147.71|149.4|147.6|27
1655010550000|2022-06-12 05:09:10|149.4|147.6|149.39|147.59|149.41|147.61|149.37|147.57|17
1655010560000|2022-06-12 05:09:20|149.44|147.64|149.5|147.7|149.52|147.72|149.4|147.6|19
1655010570000|2022-06-12 05:09:30|149.51|147.71|149.51|147.71|149.53|147.73|149.5|147.7|8
1655010580000|2022-06-12 05:09:40|149.47|147.67|149.45|147.65|149.48|147.68|149.41|147.61|13
1655010590000|2022-06-12 05:09:50|149.43|147.63|149.39|147.59|149.46|147.66|149.37|147.57|16
1655010600000|2022-06-12 05:10:00|149.38|147.58|149.64|147.84|149.64|147.84|149.38|147.58|25
1655010610000|2022-06-12 05:10:10|149.66|147.86|149.67|147.87|149.71|147.91|149.66|147.86|15
1655010620000|2022-06-12 05:10:20|149.68|147.88|149.72|147.92|149.72|147.92|149.67|147.87|15
1655010630000|2022-06-12 05:10:30|149.7|147.9|149.71|147.91|149.71|147.91|149.69|147.89|6
1655010640000|2022-06-12 05:10:40|149.7|147.9|149.71|147.91|149.72|147.92|149.7|147.9|13
1655010650000|2022-06-12 05:10:50|149.7|147.9|149.73|147.93|149.75|147.95|149.7|147.9|17
1655010660000|2022-06-12 05:11:00|149.74|147.94|149.75|147.95|149.77|147.97|149.7|147.9|17
1655010670000|2022-06-12 05:11:10|149.74|147.94|149.73|147.93|149.74|147.94|149.62|147.82|14
1655010680000|2022-06-12 05:11:20|149.75|147.95|149.8|148|149.82|148.02|149.75|147.95|12
1655010690000|2022-06-12 05:11:30|149.79|147.99|149.84|148.04|149.84|148.04|149.77|147.97|11
1655010700000|2022-06-12 05:11:40|149.85|148.05|149.91|148.11|149.91|148.11|149.83|148.03|11
1655010710000|2022-06-12 05:11:50|149.9|148.1|149.86|148.06|149.91|148.11|149.86|148.06|12
1655010720000|2022-06-12 05:12:00|149.85|148.05|149.86|148.06|149.86|148.06|149.81|148.01|11
1655010730000|2022-06-12 05:12:10|149.85|148.05|150.02|148.22|150.03|148.23|149.85|148.05|12
1655010740000|2022-06-12 05:12:20|150.01|148.21|150.03|148.23|150.06|148.26|150.01|148.21|12
1655010750000|2022-06-12 05:12:30|150.02|148.22|150.07|148.27|150.07|148.27|150.02|148.22|9
1655010760000|2022-06-12 05:12:40|150.08|148.28|150.14|148.34|150.17|148.37|150.05|148.25|22
1655010770000|2022-06-12 05:12:50|150.13|148.33|150.1|148.3|150.15|148.35|150.1|148.3|10
1655010780000|2022-06-12 05:13:00|150.09|148.29|150.03|148.23|150.09|148.29|149.97|148.17|12
1655010790000|2022-06-12 05:13:10|150.04|148.24|150.13|148.33|150.14|148.34|150.04|148.24|17
1655010800000|2022-06-12 05:13:20|150.14|148.34|150.07|148.27|150.16|148.36|150.07|148.27|17
1655010810000|2022-06-12 05:13:30|150.04|148.24|149.98|148.18|150.04|148.24|149.95|148.15|13
1655010820000|2022-06-12 05:13:40|149.97|148.17|149.98|148.18|149.98|148.18|149.96|148.16|4
1655010830000|2022-06-12 05:13:50|149.99|148.19|150.02|148.22|150.03|148.23|149.98|148.18|8
1655010840000|2022-06-12 05:14:00|150.03|148.23|149.9|148.1|150.03|148.23|149.9|148.1|9
1655010850000|2022-06-12 05:14:10|149.91|148.11|149.94|148.14|149.95|148.15|149.9|148.1|16
1655010860000|2022-06-12 05:14:20|149.93|148.13|149.89|148.09|149.93|148.13|149.82|148.02|11
1655010870000|2022-06-12 05:14:30|149.9|148.1|149.9|148.1|149.92|148.12|149.9|148.1|9
1655010880000|2022-06-12 05:14:40|149.88|148.08|149.72|147.92|149.88|148.08|149.68|147.88|13
1655010890000|2022-06-12 05:14:50|149.75|147.95|149.71|147.91|149.75|147.95|149.7|147.9|10
1655010900000|2022-06-12 05:15:00|149.72|147.92|149.81|148.01|149.87|148.07|149.72|147.92|14
1655010910000|2022-06-12 05:15:10|149.8|148|149.79|147.99|149.82|148.02|149.79|147.99|11
1655010920000|2022-06-12 05:15:20|149.8|148|149.87|148.07|149.87|148.07|149.8|148|9
1655010930000|2022-06-12 05:15:30|149.89|148.09|150|148.2|150|148.2|149.88|148.08|21
1655010940000|2022-06-12 05:15:40|150.01|148.21|150.07|148.27|150.07|148.27|150.01|148.21|12
1655010950000|2022-06-12 05:15:50|150.08|148.28|150.08|148.28|150.09|148.29|150.07|148.27|14
1655010960000|2022-06-12 05:16:00|150.07|148.27|150.13|148.33|150.13|148.33|150.04|148.24|16
1655010970000|2022-06-12 05:16:10|150.14|148.34|150.13|148.33|150.16|148.36|150.12|148.32|11
1655010980000|2022-06-12 05:16:20|150.12|148.32|150.06|148.26|150.12|148.32|150.04|148.24|7
1655010990000|2022-06-12 05:16:30|150.03|148.23|150.06|148.26|150.06|148.26|150.02|148.22|10
1655011000000|2022-06-12 05:16:40|150.05|148.25|150.08|148.28|150.08|148.28|150.05|148.25|7
1655011010000|2022-06-12 05:16:50|150.07|148.27|150.06|148.26|150.07|148.27|150.06|148.26|4
1655011020000|2022-06-12 05:17:00|150.07|148.27|150.12|148.32|150.14|148.34|150.06|148.26|14
1655011030000|2022-06-12 05:17:10|150.13|148.33|150.12|148.32|150.13|148.33|150.1|148.3|9
1655011040000|2022-06-12 05:17:20|150.13|148.33|150.05|148.25|150.13|148.33|150.04|148.24|15
1655011050000|2022-06-12 05:17:30|150.01|148.21|149.89|148.09|150.01|148.21|149.89|148.09|11
1655011060000|2022-06-12 05:17:40|149.87|148.07|149.88|148.08|149.89|148.09|149.84|148.04|12
1655011070000|2022-06-12 05:17:50|149.89|148.09|149.8|148|149.89|148.09|149.79|147.99|17
1655011080000|2022-06-12 05:18:00|149.77|147.97|149.7|147.9|149.77|147.97|149.7|147.9|6
1655011090000|2022-06-12 05:18:10|149.69|147.89|149.64|147.84|149.69|147.89|149.62|147.82|15
1655011100000|2022-06-12 05:18:20|149.63|147.83|149.72|147.92|149.74|147.94|149.63|147.83|14
1655011110000|2022-06-12 05:18:30|149.71|147.91|149.67|147.87|149.71|147.91|149.66|147.86|8
1655011120000|2022-06-12 05:18:40|149.66|147.86|149.63|147.83|149.66|147.86|149.61|147.81|8
1655011130000|2022-06-12 05:18:50|149.62|147.82|149.59|147.79|149.64|147.84|149.59|147.79|13
1655011140000|2022-06-12 05:19:00|149.6|147.8|149.65|147.85|149.65|147.85|149.6|147.8|10
1655011150000|2022-06-12 05:19:10|149.64|147.84|149.53|147.73|149.64|147.84|149.53|147.73|18
1655011160000|2022-06-12 05:19:20|149.52|147.72|149.42|147.62|149.52|147.72|149.42|147.62|14
1655011170000|2022-06-12 05:19:30|149.41|147.61|149.54|147.74|149.54|147.74|149.41|147.61|12
1655011180000|2022-06-12 05:19:40|149.51|147.71|149.49|147.69|149.51|147.71|149.49|147.69|6
1655011190000|2022-06-12 05:19:50|149.48|147.68|149.42|147.62|149.48|147.68|149.42|147.62|10
1655011200000|2022-06-12 05:20:00|149.41|147.61|149.29|147.49|149.47|147.67|149.27|147.47|22
1655011210000|2022-06-12 05:20:10|149.26|147.46|149.14|147.34|149.27|147.47|149.14|147.34|16
1655011220000|2022-06-12 05:20:20|149.13|147.33|149.19|147.39|149.2|147.4|149.08|147.28|18
1655011230000|2022-06-12 05:20:30|149.21|147.41|149.07|147.27|149.31|147.51|149.07|147.27|15
1655011240000|2022-06-12 05:20:40|149.02|147.22|149.03|147.23|149.08|147.28|149.02|147.22|16
1655011250000|2022-06-12 05:20:50|149.04|147.24|149.02|147.22|149.04|147.24|148.95|147.15|8
1655011260000|2022-06-12 05:21:00|149.05|147.25|149.16|147.36|149.2|147.4|149.05|147.25|21
1655011270000|2022-06-12 05:21:10|149.15|147.35|149.02|147.22|149.15|147.35|149|147.2|12
1655011280000|2022-06-12 05:21:20|149.01|147.21|148.92|147.12|149.01|147.21|148.75|146.95|19
1655011290000|2022-06-12 05:21:30|148.91|147.11|148.85|147.05|148.92|147.12|148.75|146.95|15
1655011300000|2022-06-12 05:21:40|148.86|147.06|148.92|147.12|148.98|147.18|148.86|147.06|12
1655011310000|2022-06-12 05:21:50|148.91|147.11|148.85|147.05|148.91|147.11|148.85|147.05|24
1655011320000|2022-06-12 05:22:00|148.88|147.08|149.16|147.36|149.16|147.36|148.88|147.08|15
1655011330000|2022-06-12 05:22:10|149.13|147.33|149.07|147.27|149.15|147.35|149.03|147.23|12
1655011340000|2022-06-12 05:22:20|149.06|147.26|149.06|147.26|149.09|147.29|149.03|147.23|16
1655011350000|2022-06-12 05:22:30|149.07|147.27|149.01|147.21|149.07|147.27|148.97|147.17|13
1655011360000|2022-06-12 05:22:40|149|147.2|149.06|147.26|149.06|147.26|148.94|147.14|16
1655011370000|2022-06-12 05:22:50|149.08|147.28|149.08|147.28|149.09|147.29|149.05|147.25|13
1655011380000|2022-06-12 05:23:00|149.1|147.3|149.22|147.42|149.22|147.42|149.08|147.28|18
1655011390000|2022-06-12 05:23:10|149.23|147.43|149.4|147.6|149.4|147.6|149.23|147.43|13
1655011400000|2022-06-12 05:23:20|149.39|147.59|149.37|147.57|149.42|147.62|149.37|147.57|11
1655011410000|2022-06-12 05:23:30|149.34|147.54|149.42|147.62|149.42|147.62|149.34|147.54|11
1655011420000|2022-06-12 05:23:40|149.41|147.61|149.5|147.7|149.5|147.7|149.41|147.61|14
1655011430000|2022-06-12 05:23:50|149.49|147.69|149.42|147.62|149.49|147.69|149.42|147.62|6
1655011440000|2022-06-12 05:24:00|149.43|147.63|149.47|147.67|149.48|147.68|149.43|147.63|6
1655011450000|2022-06-12 05:24:10|149.48|147.68|149.53|147.73|149.54|147.74|149.48|147.68|6
1655011460000|2022-06-12 05:24:20|149.54|147.74|149.73|147.93|149.73|147.93|149.53|147.73|15
1655011470000|2022-06-12 05:24:30|149.74|147.94|149.89|148.09|149.89|148.09|149.74|147.94|11
1655011480000|2022-06-12 05:24:40|149.9|148.1|149.89|148.09|149.96|148.16|149.89|148.09|10
1655011490000|2022-06-12 05:24:50|149.88|148.08|149.87|148.07|149.88|148.08|149.72|147.92|14
1655011500000|2022-06-12 05:25:00|149.86|148.06|149.76|147.96|149.94|148.14|149.74|147.94|28
1655011510000|2022-06-12 05:25:10|149.85|148.05|149.87|148.07|149.87|148.07|149.84|148.04|11
1655011520000|2022-06-12 05:25:20|149.86|148.06|149.94|148.14|149.94|148.14|149.86|148.06|13
1655011530000|2022-06-12 05:25:30|149.92|148.12|149.89|148.09|149.93|148.13|149.89|148.09|14
1655011540000|2022-06-12 05:25:40|149.9|148.1|149.72|147.92|149.9|148.1|149.68|147.88|13
1655011550000|2022-06-12 05:25:50|149.71|147.91|149.67|147.87|149.74|147.94|149.67|147.87|16
1655011560000|2022-06-12 05:26:00|149.66|147.86|149.71|147.91|149.71|147.91|149.64|147.84|7
1655011570000|2022-06-12 05:26:10|149.72|147.92|149.82|148.02|149.82|148.02|149.72|147.92|15
1655011580000|2022-06-12 05:26:20|149.81|148.01|149.64|147.84|149.82|148.02|149.64|147.84|16
1655011590000|2022-06-12 05:26:30|149.62|147.82|149.43|147.63|149.65|147.85|149.42|147.62|20
1655011600000|2022-06-12 05:26:40|149.42|147.62|149.42|147.62|149.45|147.65|149.41|147.61|7
1655011610000|2022-06-12 05:26:50|149.43|147.63|149.29|147.49|149.45|147.65|149.14|147.34|22
1655011620000|2022-06-12 05:27:00|149.28|147.48|149.22|147.42|149.28|147.48|149.21|147.41|12
1655011630000|2022-06-12 05:27:10|149.24|147.44|149.19|147.39|149.28|147.48|149.19|147.39|11
1655011640000|2022-06-12 05:27:20|149.2|147.4|149.18|147.38|149.22|147.42|149.18|147.38|6
1655011650000|2022-06-12 05:27:30|149.16|147.36|148.95|147.15|149.16|147.36|148.93|147.13|20
1655011660000|2022-06-12 05:27:40|148.94|147.14|148.99|147.19|149.01|147.21|148.93|147.13|21
1655011670000|2022-06-12 05:27:50|148.98|147.18|149.15|147.35|149.21|147.41|148.85|147.05|24
1655011680000|2022-06-12 05:28:00|149.08|147.28|149.09|147.29|149.14|147.34|149.03|147.23|17
1655011690000|2022-06-12 05:28:10|149|147.2|148.98|147.18|149|147.2|148.96|147.16|14
1655011700000|2022-06-12 05:28:20|148.97|147.17|149.32|147.52|149.32|147.52|148.97|147.17|21
1655011710000|2022-06-12 05:28:30|149.33|147.53|149.4|147.6|149.41|147.61|149.33|147.53|23
1655011720000|2022-06-12 05:28:40|149.38|147.58|149.63|147.83|149.63|147.83|149.38|147.58|18
1655011730000|2022-06-12 05:28:50|149.61|147.81|149.64|147.84|149.64|147.84|149.6|147.8|9
1655011740000|2022-06-12 05:29:00|149.65|147.85|149.23|147.43|149.66|147.86|149.23|147.43|16
1655011750000|2022-06-12 05:29:10|149.19|147.39|149.23|147.43|149.31|147.51|149.19|147.39|25
1655011760000|2022-06-12 05:29:20|149.21|147.41|149.2|147.4|149.21|147.41|149.19|147.39|8
1655011770000|2022-06-12 05:29:30|149.21|147.41|149.24|147.44|149.27|147.47|149.19|147.39|17
1655011780000|2022-06-12 05:29:40|149.25|147.45|149.25|147.45|149.28|147.48|149.23|147.43|18
1655011790000|2022-06-12 05:29:50|149.22|147.42|149.24|147.44|149.29|147.49|149.2|147.4|14
1655011800000|2022-06-12 05:30:00|149.23|147.43|149.06|147.26|149.27|147.47|149.01|147.21|27
1655011810000|2022-06-12 05:30:10|149.04|147.24|149.04|147.24|149.06|147.26|149|147.2|12
1655011820000|2022-06-12 05:30:20|149.02|147.22|149.09|147.29|149.11|147.31|149|147.2|18
1655011830000|2022-06-12 05:30:30|149.1|147.3|149.08|147.28|149.1|147.3|149.05|147.25|14
1655011840000|2022-06-12 05:30:40|149.09|147.29|149.05|147.25|149.1|147.3|148.96|147.16|21
1655011850000|2022-06-12 05:30:50|149.04|147.24|149.07|147.27|149.08|147.28|149.04|147.24|8
1655011860000|2022-06-12 05:31:00|149.08|147.28|149.58|147.78|149.58|147.78|149.08|147.28|19
1655011870000|2022-06-12 05:31:10|149.57|147.77|149.47|147.67|149.57|147.77|149.35|147.55|26
1655011880000|2022-06-12 05:31:20|149.48|147.68|149.47|147.67|149.5|147.7|149.47|147.67|8
1655011890000|2022-06-12 05:31:30|149.46|147.66|149.49|147.69|149.52|147.72|149.46|147.66|12
1655011900000|2022-06-12 05:31:40|149.5|147.7|149.41|147.61|149.5|147.7|149.41|147.61|11
1655011910000|2022-06-12 05:31:50|149.39|147.59|149.48|147.68|149.49|147.69|149.31|147.51|17
1655011920000|2022-06-12 05:32:00|149.49|147.69|149.53|147.73|149.53|147.73|149.47|147.67|18
1655011930000|2022-06-12 05:32:10|149.66|147.86|149.67|147.87|149.67|147.87|149.64|147.84|5
1655011940000|2022-06-12 05:32:20|149.65|147.85|149.37|147.57|149.65|147.85|149.37|147.57|15
1655011950000|2022-06-12 05:32:30|149.36|147.56|149.35|147.55|149.39|147.59|149.31|147.51|17
1655011960000|2022-06-12 05:32:40|149.34|147.54|149.46|147.66|149.46|147.66|149.34|147.54|15
1655011970000|2022-06-12 05:32:50|149.47|147.67|149.41|147.61|149.49|147.69|149.41|147.61|13
1655011980000|2022-06-12 05:33:00|149.4|147.6|149.63|147.83|149.63|147.83|149.39|147.59|16
1655011990000|2022-06-12 05:33:10|149.64|147.84|149.56|147.76|149.66|147.86|149.54|147.74|18
1655012000000|2022-06-12 05:33:20|149.55|147.75|149.51|147.71|149.58|147.78|149.49|147.69|12
1655012010000|2022-06-12 05:33:30|149.52|147.72|149.5|147.7|149.54|147.74|149.5|147.7|13
1655012020000|2022-06-12 05:33:40|149.51|147.71|149.52|147.72|149.54|147.74|149.51|147.71|16
1655012030000|2022-06-12 05:33:50|149.51|147.71|149.51|147.71|149.53|147.73|149.51|147.71|8
1655012040000|2022-06-12 05:34:00|149.5|147.7|149.73|147.93|149.73|147.93|149.5|147.7|18
1655012050000|2022-06-12 05:34:10|149.74|147.94|149.75|147.95|149.75|147.95|149.72|147.92|12
1655012060000|2022-06-12 05:34:20|149.74|147.94|149.84|148.04|149.84|148.04|149.72|147.92|16
1655012070000|2022-06-12 05:34:30|149.86|148.06|149.85|148.05|149.87|148.07|149.84|148.04|7
1655012080000|2022-06-12 05:34:40|149.86|148.06|149.86|148.06|149.86|148.06|149.84|148.04|15
1655012090000|2022-06-12 05:34:50|149.87|148.07|149.92|148.12|149.92|148.12|149.86|148.06|9
1655012100000|2022-06-12 05:35:00|149.91|148.11|149.86|148.06|149.91|148.11|149.83|148.03|9
1655012110000|2022-06-12 05:35:10|149.85|148.05|149.86|148.06|149.86|148.06|149.84|148.04|17
1655012120000|2022-06-12 05:35:20|149.85|148.05|149.84|148.04|149.85|148.05|149.82|148.02|8
1655012130000|2022-06-12 05:35:30|149.83|148.03|149.79|147.99|149.83|148.03|149.79|147.99|10
1655012140000|2022-06-12 05:35:40|149.78|147.98|149.66|147.86|149.78|147.98|149.64|147.84|13
1655012150000|2022-06-12 05:35:50|149.67|147.87|149.47|147.67|149.67|147.87|149.47|147.67|17
1655012160000|2022-06-12 05:36:00|149.46|147.66|149.56|147.76|149.58|147.78|149.42|147.62|20
1655012170000|2022-06-12 05:36:10|149.58|147.78|149.65|147.85|149.68|147.88|149.58|147.78|14
1655012180000|2022-06-12 05:36:20|149.64|147.84|149.68|147.88|149.68|147.88|149.64|147.84|15
1655012190000|2022-06-12 05:36:30|149.67|147.87|149.66|147.86|149.68|147.88|149.63|147.83|13
1655012200000|2022-06-12 05:36:40|149.65|147.85|149.69|147.89|149.69|147.89|149.64|147.84|11
1655012210000|2022-06-12 05:36:50|149.68|147.88|149.66|147.86|149.68|147.88|149.65|147.85|15
1655012220000|2022-06-12 05:37:00|149.65|147.85|149.75|147.95|149.75|147.95|149.65|147.85|13
1655012230000|2022-06-12 05:37:10|149.76|147.96|149.76|147.96|149.76|147.96|149.76|147.96|1
1655012240000|2022-06-12 05:37:20|149.75|147.95|149.76|147.96|149.76|147.96|149.73|147.93|8
1655012250000|2022-06-12 05:37:30|149.75|147.95|149.97|148.17|149.97|148.17|149.75|147.95|15
1655012260000|2022-06-12 05:37:40|149.96|148.16|150.01|148.21|150.02|148.22|149.96|148.16|10
1655012270000|2022-06-12 05:37:50|150.02|148.22|150.1|148.3|150.1|148.3|150.02|148.22|12
1655012280000|2022-06-12 05:38:00|150.12|148.32|150.09|148.29|150.15|148.35|150.08|148.28|15
1655012290000|2022-06-12 05:38:10|150.08|148.28|150.1|148.3|150.1|148.3|150.01|148.21|21
1655012300000|2022-06-12 05:38:20|150.12|148.32|150.13|148.33|150.13|148.33|150.09|148.29|13
1655012310000|2022-06-12 05:38:30|150.12|148.32|150.25|148.45|150.27|148.47|150.12|148.32|16
1655012320000|2022-06-12 05:38:40|150.24|148.44|150.37|148.57|150.38|148.58|150.24|148.44|18
1655012330000|2022-06-12 05:38:50|150.38|148.58|150.28|148.48|150.38|148.58|150.26|148.46|14
1655012340000|2022-06-12 05:39:00|150.29|148.49|150.42|148.62|150.45|148.65|150.29|148.49|11
1655012350000|2022-06-12 05:39:10|150.4|148.6|150.41|148.61|150.43|148.63|150.4|148.6|15
1655012360000|2022-06-12 05:39:20|150.4|148.6|150.29|148.49|150.43|148.63|150.27|148.47|19
1655012370000|2022-06-12 05:39:30|150.28|148.48|150.11|148.31|150.3|148.5|150.11|148.31|10
1655012380000|2022-06-12 05:39:40|150.1|148.3|149.98|148.18|150.1|148.3|149.98|148.18|20
1655012390000|2022-06-12 05:39:50|149.97|148.17|149.79|147.99|149.98|148.18|149.77|147.97|17
1655012400000|2022-06-12 05:40:00|149.78|147.98|149.72|147.92|149.78|147.98|149.71|147.91|9
1655012410000|2022-06-12 05:40:10|149.73|147.93|149.74|147.94|149.74|147.94|149.72|147.92|6
1655012420000|2022-06-12 05:40:20|149.75|147.95|149.75|147.95|149.75|147.95|149.74|147.94|3
1655012430000|2022-06-12 05:40:30|149.74|147.94|149.74|147.94|149.75|147.95|149.74|147.94|3
1655012440000|2022-06-12 05:40:40|149.75|147.95|149.78|147.98|149.78|147.98|149.75|147.95|4
1655012450000|2022-06-12 05:40:50|149.79|147.99|149.96|148.16|149.96|148.16|149.79|147.99|21
1655012460000|2022-06-12 05:41:00|149.95|148.15|150|148.2|150|148.2|149.95|148.15|13
1655012470000|2022-06-12 05:41:10|150.01|148.21|150.13|148.33|150.13|148.33|150.01|148.21|10
1655012480000|2022-06-12 05:41:20|150.15|148.35|150.11|148.31|150.15|148.35|150.08|148.28|16
1655012490000|2022-06-12 05:41:30|150.1|148.3|149.86|148.06|150.1|148.3|149.79|147.99|17
1655012500000|2022-06-12 05:41:40|149.87|148.07|150|148.2|150|148.2|149.87|148.07|21
1655012510000|2022-06-12 05:41:50|149.99|148.19|149.97|148.17|149.99|148.19|149.96|148.16|9
1655012520000|2022-06-12 05:42:00|149.98|148.18|150.14|148.34|150.14|148.34|149.98|148.18|7
1655012530000|2022-06-12 05:42:10|150.17|148.37|150.12|148.32|150.18|148.38|150.1|148.3|17
1655012540000|2022-06-12 05:42:20|150.14|148.34|150.05|148.25|150.14|148.34|150.04|148.24|18
1655012550000|2022-06-12 05:42:30|150.04|148.24|150.04|148.24|150.05|148.25|150.03|148.23|11
1655012560000|2022-06-12 05:42:40|150.03|148.23|150.09|148.29|150.09|148.29|150.02|148.22|10
1655012570000|2022-06-12 05:42:50|150.1|148.3|150.1|148.3|150.11|148.31|150.08|148.28|13
1655012580000|2022-06-12 05:43:00|150.11|148.31|150|148.2|150.11|148.31|150|148.2|13
1655012590000|2022-06-12 05:43:10|150.01|148.21|150.05|148.25|150.05|148.25|150|148.2|7
1655012600000|2022-06-12 05:43:20|150.06|148.26|150.05|148.25|150.09|148.29|150.04|148.24|13
1655012610000|2022-06-12 05:43:30|150.04|148.24|150.04|148.24|150.06|148.26|150.02|148.22|7
1655012620000|2022-06-12 05:43:40|150.02|148.22|150.02|148.22|150.02|148.22|150.02|148.22|1
1655012630000|2022-06-12 05:43:50|150.03|148.23|150.04|148.24|150.05|148.25|150.03|148.23|7
1655012640000|2022-06-12 05:44:00|150.03|148.23|150.05|148.25|150.06|148.26|150.03|148.23|9
1655012650000|2022-06-12 05:44:10|150.04|148.24|150.06|148.26|150.07|148.27|150.04|148.24|7
1655012660000|2022-06-12 05:44:20|150.07|148.27|150.08|148.28|150.09|148.29|150.07|148.27|4
1655012670000|2022-06-12 05:44:30|150.09|148.29|150.06|148.26|150.09|148.29|150.05|148.25|6
1655012690000|2022-06-12 05:44:50|150.07|148.27|150.06|148.26|150.07|148.27|150.06|148.26|6
1655012700000|2022-06-12 05:45:00|150.07|148.27|150.06|148.26|150.07|148.27|150.06|148.26|2
1655012710000|2022-06-12 05:45:10|150.01|148.21|149.91|148.11|150.01|148.21|149.91|148.11|8
1655012720000|2022-06-12 05:45:20|149.94|148.14|149.94|148.14|149.94|148.14|149.91|148.11|9
1655012730000|2022-06-12 05:45:30|149.95|148.15|150.4|148.6|150.48|148.68|149.95|148.15|27
1655012740000|2022-06-12 05:45:40|150.39|148.59|150.35|148.55|150.44|148.64|150.33|148.53|20
1655012750000|2022-06-12 05:45:50|150.34|148.54|150.4|148.6|150.44|148.64|150.34|148.54|15
1655012760000|2022-06-12 05:46:00|150.41|148.61|150.7|148.9|150.7|148.9|150.41|148.61|20
1655012770000|2022-06-12 05:46:10|150.71|148.91|150.87|149.07|150.95|149.15|150.63|148.83|27
1655012780000|2022-06-12 05:46:20|150.88|149.08|150.91|149.11|150.91|149.11|150.86|149.06|12
1655012790000|2022-06-12 05:46:30|150.95|149.15|151.05|149.25|151.08|149.28|150.95|149.15|17
1655012800000|2022-06-12 05:46:40|151.07|149.27|150.92|149.12|151.12|149.32|150.92|149.12|18
1655012810000|2022-06-12 05:46:50|150.9|149.1|150.86|149.06|150.9|149.1|150.85|149.05|15
1655012820000|2022-06-12 05:47:00|150.85|149.05|150.93|149.13|150.93|149.13|150.8|149|10
1655012830000|2022-06-12 05:47:10|150.94|149.14|150.91|149.11|150.94|149.14|150.9|149.1|11
1655012840000|2022-06-12 05:47:20|150.89|149.09|150.89|149.09|150.91|149.11|150.89|149.09|3
1655012850000|2022-06-12 05:47:30|150.9|149.1|150.89|149.09|150.9|149.1|150.89|149.09|2
1655012880000|2022-06-12 05:48:00|150.9|149.1|150.89|149.09|150.9|149.1|150.89|149.09|4
1655012890000|2022-06-12 05:48:10|150.9|149.1|151|149.2|151|149.2|150.9|149.1|9
1655012900000|2022-06-12 05:48:20|150.99|149.19|150.97|149.17|150.99|149.19|150.97|149.17|2
1655012910000|2022-06-12 05:48:30|150.99|149.19|150.98|149.18|150.99|149.19|150.98|149.18|4
1655012920000|2022-06-12 05:48:40|150.97|149.17|150.92|149.12|150.97|149.17|150.92|149.12|3
1655012930000|2022-06-12 05:48:50|150.93|149.13|150.91|149.11|150.93|149.13|150.89|149.09|5
1655012940000|2022-06-12 05:49:00|150.93|149.13|150.88|149.08|150.96|149.16|150.88|149.08|11
1655012950000|2022-06-12 05:49:10|150.86|149.06|150.74|148.94|150.86|149.06|150.74|148.94|16
1655012960000|2022-06-12 05:49:20|150.73|148.93|150.75|148.95|150.76|148.96|150.73|148.93|11
1655012970000|2022-06-12 05:49:30|150.74|148.94|150.64|148.84|150.78|148.98|150.64|148.84|6
1655012980000|2022-06-12 05:49:40|150.63|148.83|150.63|148.83|150.64|148.84|150.62|148.82|7
1655012990000|2022-06-12 05:49:50|150.64|148.84|150.61|148.81|150.64|148.84|150.61|148.81|3
1655013000000|2022-06-12 05:50:00|150.6|148.8|150.64|148.84|150.64|148.84|150.56|148.76|12
1655013010000|2022-06-12 05:50:10|150.65|148.85|150.78|148.98|150.84|149.04|150.65|148.85|14
1655013020000|2022-06-12 05:50:20|150.77|148.97|150.92|149.12|150.92|149.12|150.77|148.97|15
1655013030000|2022-06-12 05:50:30|150.93|149.13|150.81|149.01|150.93|149.13|150.81|149.01|13
1655013040000|2022-06-12 05:50:40|150.82|149.02|150.86|149.06|150.88|149.08|150.82|149.02|13
1655013050000|2022-06-12 05:50:50|150.84|149.04|150.98|149.18|150.98|149.18|150.84|149.04|13
1655013060000|2022-06-12 05:51:00|150.99|149.19|151.04|149.24|151.09|149.29|150.97|149.17|18
1655013070000|2022-06-12 05:51:10|151.03|149.23|150.98|149.18|151.09|149.29|150.98|149.18|12
1655013080000|2022-06-12 05:51:20|150.99|149.19|151.01|149.21|151.01|149.21|150.94|149.14|8
1655013090000|2022-06-12 05:51:30|151|149.2|150.94|149.14|151.03|149.23|150.94|149.14|12
1655013100000|2022-06-12 05:51:40|150.93|149.13|150.73|148.93|150.93|149.13|150.71|148.91|14
1655013110000|2022-06-12 05:51:50|150.72|148.92|150.84|149.04|150.84|149.04|150.7|148.9|19
1655013120000|2022-06-12 05:52:00|150.85|149.05|150.81|149.01|150.86|149.06|150.8|149|10
1655013130000|2022-06-12 05:52:10|150.8|149|150.79|148.99|150.81|149.01|150.74|148.94|14
1655013140000|2022-06-12 05:52:20|150.8|149|150.73|148.93|150.81|149.01|150.72|148.92|15
1655013150000|2022-06-12 05:52:30|150.78|148.98|150.77|148.97|150.78|148.98|150.72|148.92|10
1655013160000|2022-06-12 05:52:40|150.76|148.96|150.75|148.95|150.76|148.96|150.75|148.95|4
1655013170000|2022-06-12 05:52:50|150.74|148.94|150.74|148.94|150.75|148.95|150.71|148.91|7
1655013180000|2022-06-12 05:53:00|150.73|148.93|150.74|148.94|150.75|148.95|150.73|148.93|4
1655013190000|2022-06-12 05:53:10|150.73|148.93|150.7|148.9|150.73|148.93|150.67|148.87|8
1655013200000|2022-06-12 05:53:20|150.71|148.91|150.76|148.96|150.76|148.96|150.71|148.91|14
1655013210000|2022-06-12 05:53:30|150.77|148.97|150.77|148.97|150.78|148.98|150.76|148.96|5
1655013220000|2022-06-12 05:53:40|150.78|148.98|150.75|148.95|150.78|148.98|150.72|148.92|13
1655013230000|2022-06-12 05:53:50|150.74|148.94|150.75|148.95|150.75|148.95|150.73|148.93|10
1655013240000|2022-06-12 05:54:00|150.74|148.94|150.75|148.95|150.75|148.95|150.72|148.92|3
1655013250000|2022-06-12 05:54:10|150.74|148.94|150.75|148.95|150.76|148.96|150.73|148.93|6
1655013260000|2022-06-12 05:54:20|150.76|148.96|150.77|148.97|150.78|148.98|150.76|148.96|6
1655013270000|2022-06-12 05:54:30|150.78|148.98|150.78|148.98|150.78|148.98|150.77|148.97|5
1655013280000|2022-06-12 05:54:40|150.77|148.97|150.89|149.09|150.89|149.09|150.75|148.95|8
1655013290000|2022-06-12 05:54:50|150.88|149.08|150.88|149.08|150.91|149.11|150.88|149.08|8
1655013300000|2022-06-12 05:55:00|150.87|149.07|150.8|149|150.87|149.07|150.79|148.99|10
1655013310000|2022-06-12 05:55:10|150.81|149.01|150.83|149.03|150.83|149.03|150.81|149.01|6
1655013320000|2022-06-12 05:55:20|150.82|149.02|150.76|148.96|150.82|149.02|150.76|148.96|6
1655013330000|2022-06-12 05:55:30|150.75|148.95|150.77|148.97|150.77|148.97|150.75|148.95|5
1655013340000|2022-06-12 05:55:40|150.76|148.96|150.73|148.93|150.76|148.96|150.71|148.91|10
1655013350000|2022-06-12 05:55:50|150.72|148.92|150.74|148.94|150.74|148.94|150.71|148.91|8
1655013360000|2022-06-12 05:56:00|150.75|148.95|150.75|148.95|150.75|148.95|150.75|148.95|1
1655013370000|2022-06-12 05:56:10|150.74|148.94|150.73|148.93|150.74|148.94|150.71|148.91|5
1655013380000|2022-06-12 05:56:20|150.71|148.91|150.71|148.91|150.73|148.93|150.7|148.9|7
1655013390000|2022-06-12 05:56:30|150.7|148.9|150.69|148.89|150.71|148.91|150.68|148.88|10
1655013400000|2022-06-12 05:56:40|150.68|148.88|150.68|148.88|150.68|148.88|150.67|148.87|3
1655013410000|2022-06-12 05:56:50|150.67|148.87|150.62|148.82|150.68|148.88|150.62|148.82|9
1655013420000|2022-06-12 05:57:00|150.61|148.81|150.72|148.92|150.73|148.93|150.61|148.81|19
1655013430000|2022-06-12 05:57:10|150.71|148.91|150.72|148.92|150.72|148.92|150.71|148.91|2
1655013440000|2022-06-12 05:57:20|150.73|148.93|150.74|148.94|150.75|148.95|150.73|148.93|5
1655013450000|2022-06-12 05:57:30|150.76|148.96|150.77|148.97|150.77|148.97|150.76|148.96|2
1655013460000|2022-06-12 05:57:40|150.76|148.96|150.78|148.98|150.78|148.98|150.76|148.96|7
1655013470000|2022-06-12 05:57:50|150.77|148.97|150.75|148.95|150.78|148.98|150.74|148.94|9
1655013480000|2022-06-12 05:58:00|150.76|148.96|150.76|148.96|150.84|149.04|150.74|148.94|16
1655013490000|2022-06-12 05:58:10|150.77|148.97|150.55|148.75|150.78|148.98|150.54|148.74|19
1655013500000|2022-06-12 05:58:20|150.56|148.76|150.34|148.54|150.56|148.76|150.34|148.54|12
1655013510000|2022-06-12 05:58:30|150.31|148.51|150.31|148.51|150.31|148.51|150.23|148.43|15
1655013520000|2022-06-12 05:58:40|150.29|148.49|150.28|148.48|150.29|148.49|150.28|148.48|4
1655013530000|2022-06-12 05:58:50|150.27|148.47|150.08|148.28|150.28|148.48|150.06|148.26|20
1655013540000|2022-06-12 05:59:00|150.1|148.3|150.11|148.31|150.19|148.39|150.09|148.29|13
1655013550000|2022-06-12 05:59:10|150.12|148.32|150.25|148.45|150.29|148.49|150.12|148.32|14
1655013560000|2022-06-12 05:59:20|150.26|148.46|150.2|148.4|150.27|148.47|150.18|148.38|11
1655013570000|2022-06-12 05:59:30|150.23|148.43|150.21|148.41|150.24|148.44|150.2|148.4|14
1655013580000|2022-06-12 05:59:40|150.2|148.4|149.74|147.94|150.2|148.4|149.72|147.92|21
1655013590000|2022-06-12 05:59:50|149.72|147.92|149.96|148.16|149.99|148.19|149.71|147.91|29
1655013600000|2022-06-12 06:00:00|149.95|148.15|149.8|148|149.95|148.15|149.73|147.93|19
1655013610000|2022-06-12 06:00:10|149.79|147.99|150.25|148.45|150.25|148.45|149.74|147.94|23
1655013620000|2022-06-12 06:00:20|150.27|148.47|150.12|148.32|150.28|148.48|150.12|148.32|17
1655013630000|2022-06-12 06:00:30|150.11|148.31|150.21|148.41|150.22|148.42|150.11|148.31|22
1655013640000|2022-06-12 06:00:40|150.22|148.42|150.31|148.51|150.31|148.51|150.11|148.31|22
1655013650000|2022-06-12 06:00:50|150.34|148.54|150.42|148.62|150.45|148.65|150.33|148.53|21
1655013660000|2022-06-12 06:01:00|150.31|148.51|150.33|148.53|150.38|148.58|150.31|148.51|16
1655013670000|2022-06-12 06:01:10|150.32|148.52|150.44|148.64|150.45|148.65|150.32|148.52|11
1655013680000|2022-06-12 06:01:20|150.45|148.65|150.34|148.54|150.45|148.65|150.34|148.54|9
1655013690000|2022-06-12 06:01:30|150.3|148.5|150.3|148.5|150.31|148.51|150.28|148.48|7
1655013700000|2022-06-12 06:01:40|150.31|148.51|150.36|148.56|150.41|148.61|150.3|148.5|20
1655013710000|2022-06-12 06:01:50|150.39|148.59|150.7|148.9|150.7|148.9|150.39|148.59|18
1655013720000|2022-06-12 06:02:00|150.68|148.88|150.52|148.72|150.69|148.89|150.51|148.71|16
1655013730000|2022-06-12 06:02:10|150.51|148.71|150.42|148.62|150.52|148.72|150.39|148.59|18
1655013740000|2022-06-12 06:02:20|150.43|148.63|150.49|148.69|150.49|148.69|150.43|148.63|13
1655013750000|2022-06-12 06:02:30|150.47|148.67|150.49|148.69|150.49|148.69|150.46|148.66|7
1655013760000|2022-06-12 06:02:40|150.5|148.7|150.48|148.68|150.5|148.7|150.47|148.67|9
1655013770000|2022-06-12 06:02:50|150.49|148.69|150.55|148.75|150.55|148.75|150.47|148.67|11
1655013780000|2022-06-12 06:03:00|150.57|148.77|150.53|148.73|150.58|148.78|150.49|148.69|14
1655013790000|2022-06-12 06:03:10|150.52|148.72|150.46|148.66|150.53|148.73|150.45|148.65|17
1655013800000|2022-06-12 06:03:20|150.47|148.67|150.57|148.77|150.57|148.77|150.46|148.66|10
1655013810000|2022-06-12 06:03:30|150.67|148.87|150.61|148.81|150.68|148.88|150.54|148.74|20
1655013820000|2022-06-12 06:03:40|150.62|148.82|150.56|148.76|150.62|148.82|150.56|148.76|12
1655013830000|2022-06-12 06:03:50|150.57|148.77|150.57|148.77|150.59|148.79|150.56|148.76|6
1655013840000|2022-06-12 06:04:00|150.56|148.76|150.33|148.53|150.56|148.76|150.3|148.5|16
1655013850000|2022-06-12 06:04:10|150.34|148.54|150.49|148.69|150.5|148.7|150.34|148.54|21
1655013860000|2022-06-12 06:04:20|150.5|148.7|150.45|148.65|150.5|148.7|150.45|148.65|5
1655013870000|2022-06-12 06:04:30|150.46|148.66|150.31|148.51|150.46|148.66|150.31|148.51|11
1655013880000|2022-06-12 06:04:40|150.32|148.52|150.37|148.57|150.37|148.57|150.31|148.51|9
1655013890000|2022-06-12 06:04:50|150.43|148.63|150.52|148.72|150.54|148.74|150.43|148.63|12
1655013900000|2022-06-12 06:05:00|150.53|148.73|150.53|148.73|150.53|148.73|150.52|148.72|3
1655013910000|2022-06-12 06:05:10|150.54|148.74|150.55|148.75|150.55|148.75|150.54|148.74|2
1655013920000|2022-06-12 06:05:20|150.54|148.74|150.52|148.72|150.55|148.75|150.52|148.72|7
1655013930000|2022-06-12 06:05:30|150.51|148.71|150.35|148.55|150.51|148.71|150.35|148.55|9
1655013940000|2022-06-12 06:05:40|150.36|148.56|150.46|148.66|150.46|148.66|150.36|148.56|11
1655013950000|2022-06-12 06:05:50|150.45|148.65|150.42|148.62|150.45|148.65|150.41|148.61|12
1655013960000|2022-06-12 06:06:00|150.43|148.63|150.36|148.56|150.43|148.63|150.36|148.56|9
1655013970000|2022-06-12 06:06:10|150.37|148.57|150.37|148.57|150.39|148.59|150.37|148.57|5
1655013980000|2022-06-12 06:06:20|150.4|148.6|150.45|148.65|150.45|148.65|150.4|148.6|5
1655013990000|2022-06-12 06:06:30|150.44|148.64|150.43|148.63|150.44|148.64|150.42|148.62|10
1655014000000|2022-06-12 06:06:40|150.44|148.64|150.43|148.63|150.46|148.66|150.42|148.62|9
1655014010000|2022-06-12 06:06:50|150.45|148.65|150.43|148.63|150.46|148.66|150.42|148.62|9
1655014020000|2022-06-12 06:07:00|150.42|148.62|150.44|148.64|150.44|148.64|150.42|148.62|7
1655014030000|2022-06-12 06:07:10|150.43|148.63|150.45|148.65|150.45|148.65|150.42|148.62|10
1655014040000|2022-06-12 06:07:20|150.46|148.66|150.5|148.7|150.5|148.7|150.45|148.65|6
1655014050000|2022-06-12 06:07:30|150.48|148.68|150.48|148.68|150.49|148.69|150.48|148.68|5
1655014060000|2022-06-12 06:07:40|150.45|148.65|150.45|148.65|150.46|148.66|150.45|148.65|3
1655014070000|2022-06-12 06:07:50|150.46|148.66|150.48|148.68|150.49|148.69|150.46|148.66|6
1655014080000|2022-06-12 06:08:00|150.47|148.67|150.48|148.68|150.49|148.69|150.47|148.67|10
1655014090000|2022-06-12 06:08:10|150.49|148.69|150.7|148.9|150.71|148.91|150.49|148.69|15
1655014100000|2022-06-12 06:08:20|150.69|148.89|150.65|148.85|150.7|148.9|150.65|148.85|5
1655014110000|2022-06-12 06:08:30|150.66|148.86|150.65|148.85|150.68|148.88|150.65|148.85|7
1655014120000|2022-06-12 06:08:40|150.66|148.86|150.8|149|150.8|149|150.66|148.86|19
1655014130000|2022-06-12 06:08:50|150.81|149.01|150.86|149.06|150.88|149.08|150.81|149.01|9
1655014140000|2022-06-12 06:09:00|150.85|149.05|150.95|149.15|150.97|149.17|150.85|149.05|10
1655014150000|2022-06-12 06:09:10|150.97|149.17|151.01|149.21|151.01|149.21|150.93|149.13|17
1655014160000|2022-06-12 06:09:20|150.98|149.18|150.94|149.14|150.99|149.19|150.94|149.14|10
1655014170000|2022-06-12 06:09:30|150.95|149.15|150.89|149.09|150.96|149.16|150.89|149.09|11
1655014180000|2022-06-12 06:09:40|150.9|149.1|150.84|149.04|150.94|149.14|150.82|149.02|22
1655014190000|2022-06-12 06:09:50|150.83|149.03|150.84|149.04|150.86|149.06|150.83|149.03|12
1655014200000|2022-06-12 06:10:00|150.83|149.03|150.76|148.96|150.83|149.03|150.75|148.95|9
1655014210000|2022-06-12 06:10:10|150.75|148.95|150.77|148.97|150.79|148.99|150.71|148.91|17
1655014220000|2022-06-12 06:10:20|150.75|148.95|150.74|148.94|150.75|148.95|150.74|148.94|2
1655014230000|2022-06-12 06:10:30|150.73|148.93|150.66|148.86|150.73|148.93|150.63|148.83|14
1655014240000|2022-06-12 06:10:40|150.67|148.87|150.74|148.94|150.75|148.95|150.67|148.87|11
1655014250000|2022-06-12 06:10:50|150.73|148.93|150.76|148.96|150.76|148.96|150.73|148.93|3
1655014260000|2022-06-12 06:11:00|150.75|148.95|150.74|148.94|150.75|148.95|150.73|148.93|8
1655014270000|2022-06-12 06:11:10|150.72|148.92|150.96|149.16|150.96|149.16|150.72|148.92|16
1655014280000|2022-06-12 06:11:20|150.95|149.15|150.97|149.17|151.04|149.24|150.95|149.15|13
1655014290000|2022-06-12 06:11:30|150.98|149.18|150.95|149.15|150.98|149.18|150.95|149.15|10
1655014300000|2022-06-12 06:11:40|150.96|149.16|151.02|149.22|151.02|149.22|150.95|149.15|9
1655014310000|2022-06-12 06:11:50|151.01|149.21|151.25|149.45|151.25|149.45|150.98|149.18|20
1655014320000|2022-06-12 06:12:00|151.24|149.44|151.29|149.49|151.3|149.5|151.22|149.42|12
1655014330000|2022-06-12 06:12:10|151.31|149.51|151.43|149.63|151.44|149.64|151.29|149.49|15
1655014340000|2022-06-12 06:12:20|151.42|149.62|151.52|149.72|151.67|149.87|151.42|149.62|21
1655014350000|2022-06-12 06:12:30|151.5|149.7|151.4|149.6|151.55|149.75|151.35|149.55|16
1655014360000|2022-06-12 06:12:40|151.41|149.61|151.43|149.63|151.43|149.63|151.4|149.6|7
1655014370000|2022-06-12 06:12:50|151.44|149.64|151.44|149.64|151.47|149.67|151.42|149.62|11
1655014380000|2022-06-12 06:13:00|151.45|149.65|151.47|149.67|151.5|149.7|151.41|149.61|13
1655014390000|2022-06-12 06:13:10|151.46|149.66|151.34|149.54|151.46|149.66|151.32|149.52|15
1655014400000|2022-06-12 06:13:20|151.36|149.56|151.34|149.54|151.36|149.56|151.34|149.54|3
1655014410000|2022-06-12 06:13:30|151.33|149.53|151.3|149.5|151.33|149.53|151.3|149.5|4
1655014420000|2022-06-12 06:13:40|151.29|149.49|151.45|149.65|151.46|149.66|151.28|149.48|8
1655014430000|2022-06-12 06:13:50|151.43|149.63|151.45|149.65|151.45|149.65|151.39|149.59|8
1655014440000|2022-06-12 06:14:00|151.43|149.63|151.43|149.63|151.47|149.67|151.42|149.62|14
1655014450000|2022-06-12 06:14:10|151.44|149.64|151.54|149.74|151.58|149.78|151.44|149.64|13
1655014460000|2022-06-12 06:14:20|151.53|149.73|151.52|149.72|151.53|149.73|151.5|149.7|5
1655014470000|2022-06-12 06:14:30|151.53|149.73|151.55|149.75|151.6|149.8|151.53|149.73|10
1655014480000|2022-06-12 06:14:40|151.56|149.76|151.42|149.62|151.56|149.76|151.42|149.62|13
1655014490000|2022-06-12 06:14:50|151.43|149.63|151.42|149.62|151.44|149.64|151.41|149.61|5
1655014500000|2022-06-12 06:15:00|151.45|149.65|151.44|149.64|151.45|149.65|151.43|149.63|8
1655014510000|2022-06-12 06:15:10|151.43|149.63|151.47|149.67|151.48|149.68|151.34|149.54|17
1655014520000|2022-06-12 06:15:20|151.48|149.68|151.75|149.95|151.79|149.99|151.47|149.67|22
1655014530000|2022-06-12 06:15:30|151.72|149.92|151.63|149.83|151.72|149.92|151.5|149.7|24
1655014540000|2022-06-12 06:15:40|151.62|149.82|151.68|149.88|151.68|149.88|151.54|149.74|16
1655014550000|2022-06-12 06:15:50|151.67|149.87|151.78|149.98|151.8|150|151.67|149.87|15
1655014560000|2022-06-12 06:16:00|151.77|149.97|151.63|149.83|151.78|149.98|151.63|149.83|16
1655014570000|2022-06-12 06:16:10|151.61|149.81|151.62|149.82|151.65|149.85|151.58|149.78|10
1655014580000|2022-06-12 06:16:20|151.63|149.83|151.71|149.91|151.75|149.95|151.63|149.83|10
1655014590000|2022-06-12 06:16:30|151.72|149.92|151.75|149.95|151.8|150|151.71|149.91|14
1655014600000|2022-06-12 06:16:40|151.74|149.94|151.69|149.89|151.75|149.95|151.68|149.88|12
1655014610000|2022-06-12 06:16:50|151.7|149.9|151.74|149.94|151.75|149.95|151.69|149.89|16
1655014620000|2022-06-12 06:17:00|151.75|149.95|151.72|149.92|151.75|149.95|151.72|149.92|7
1655014630000|2022-06-12 06:17:10|151.71|149.91|151.66|149.86|151.71|149.91|151.66|149.86|11
1655014640000|2022-06-12 06:17:20|151.65|149.85|151.68|149.88|151.69|149.89|151.62|149.82|6
1655014650000|2022-06-12 06:17:30|151.69|149.89|151.76|149.96|151.76|149.96|151.67|149.87|11
1655014660000|2022-06-12 06:17:40|151.75|149.95|151.76|149.96|151.77|149.97|151.75|149.95|4
1655014670000|2022-06-12 06:17:50|151.77|149.97|151.77|149.97|151.78|149.98|151.77|149.97|3
1655014680000|2022-06-12 06:18:00|151.76|149.96|151.78|149.98|151.78|149.98|151.72|149.92|15
1655014690000|2022-06-12 06:18:10|151.77|149.97|151.76|149.96|151.82|150.02|151.76|149.96|19
1655014700000|2022-06-12 06:18:20|151.77|149.97|151.77|149.97|151.77|149.97|151.76|149.96|11
1655014710000|2022-06-12 06:18:30|151.76|149.96|151.74|149.94|151.77|149.97|151.74|149.94|6
1655014720000|2022-06-12 06:18:40|151.7|149.9|151.74|149.94|151.76|149.96|151.7|149.9|10
1655014730000|2022-06-12 06:18:50|151.73|149.93|151.75|149.95|151.8|150|151.73|149.93|12
1655014740000|2022-06-12 06:19:00|151.76|149.96|151.68|149.88|151.77|149.97|151.68|149.88|8
1655014750000|2022-06-12 06:19:10|151.67|149.87|151.66|149.86|151.72|149.92|151.65|149.85|16
1655014760000|2022-06-12 06:19:20|151.72|149.92|151.6|149.8|151.72|149.92|151.59|149.79|8
1655014770000|2022-06-12 06:19:30|151.59|149.79|151.56|149.76|151.59|149.79|151.56|149.76|3
1655014780000|2022-06-12 06:19:40|151.57|149.77|151.57|149.77|151.58|149.78|151.56|149.76|7
1655014790000|2022-06-12 06:19:50|151.58|149.78|151.56|149.76|151.58|149.78|151.56|149.76|7
1655014800000|2022-06-12 06:20:00|151.57|149.77|151.56|149.76|151.57|149.77|151.56|149.76|2
1655014810000|2022-06-12 06:20:10|151.57|149.77|151.57|149.77|151.58|149.78|151.57|149.77|3
1655014820000|2022-06-12 06:20:20|151.56|149.76|151.49|149.69|151.57|149.77|151.49|149.69|8
1655014830000|2022-06-12 06:20:30|151.48|149.68|151.46|149.66|151.48|149.68|151.46|149.66|6
1655014840000|2022-06-12 06:20:40|151.45|149.65|151.49|149.69|151.52|149.72|151.45|149.65|8
1655014850000|2022-06-12 06:20:50|151.5|149.7|151.49|149.69|151.51|149.71|151.46|149.66|11
1655014860000|2022-06-12 06:21:00|151.48|149.68|151.48|149.68|151.48|149.68|151.45|149.65|7
1655014870000|2022-06-12 06:21:10|151.49|149.69|151.46|149.66|151.52|149.72|151.46|149.66|6
1655014880000|2022-06-12 06:21:20|151.47|149.67|151.37|149.57|151.47|149.67|151.37|149.57|9
1655014890000|2022-06-12 06:21:30|151.36|149.56|151.33|149.53|151.36|149.56|151.33|149.53|6
1655014900000|2022-06-12 06:21:40|151.34|149.54|151.39|149.59|151.41|149.61|151.34|149.54|11
1655014910000|2022-06-12 06:21:50|151.38|149.58|151.41|149.61|151.43|149.63|151.37|149.57|6
1655014920000|2022-06-12 06:22:00|151.4|149.6|151.45|149.65|151.46|149.66|151.39|149.59|8
1655014930000|2022-06-12 06:22:10|151.43|149.63|151.25|149.45|151.43|149.63|151.25|149.45|11
1655014940000|2022-06-12 06:22:20|151.24|149.44|151.2|149.4|151.24|149.44|151.2|149.4|9
1655014950000|2022-06-12 06:22:30|151.19|149.39|151.19|149.39|151.23|149.43|151.16|149.36|13
1655014960000|2022-06-12 06:22:40|151.18|149.38|151.18|149.38|151.21|149.41|151.18|149.38|5
1655014970000|2022-06-12 06:22:50|151.17|149.37|151.16|149.36|151.17|149.37|151.09|149.29|11
1655014980000|2022-06-12 06:23:00|151.15|149.35|151.14|149.34|151.16|149.36|151.14|149.34|4
1655014990000|2022-06-12 06:23:10|151.15|149.35|151.21|149.41|151.21|149.41|151.15|149.35|6
1655015000000|2022-06-12 06:23:20|151.22|149.42|151.36|149.56|151.38|149.58|151.22|149.42|10
1655015010000|2022-06-12 06:23:30|151.35|149.55|151.34|149.54|151.35|149.55|151.3|149.5|10
1655015020000|2022-06-12 06:23:40|151.35|149.55|151.38|149.58|151.38|149.58|151.35|149.55|5
1655015030000|2022-06-12 06:23:50|151.37|149.57|151.38|149.58|151.38|149.58|151.37|149.57|8
1655015040000|2022-06-12 06:24:00|151.37|149.57|151.52|149.72|151.52|149.72|151.34|149.54|8
1655015050000|2022-06-12 06:24:10|151.53|149.73|151.54|149.74|151.54|149.74|151.53|149.73|2
1655015060000|2022-06-12 06:24:20|151.55|149.75|151.61|149.81|151.61|149.81|151.55|149.75|7
1655015070000|2022-06-12 06:24:30|151.62|149.82|151.58|149.78|151.62|149.82|151.58|149.78|10
1655015080000|2022-06-12 06:24:40|151.6|149.8|151.57|149.77|151.6|149.8|151.57|149.77|5
1655015100000|2022-06-12 06:25:00|151.55|149.75|151.53|149.73|151.55|149.75|151.53|149.73|4
1655015110000|2022-06-12 06:25:10|151.52|149.72|151.54|149.74|151.54|149.74|151.44|149.64|11
1655015120000|2022-06-12 06:25:20|151.55|149.75|151.58|149.78|151.58|149.78|151.55|149.75|4
1655015130000|2022-06-12 06:25:30|151.57|149.77|151.57|149.77|151.59|149.79|151.56|149.76|10
1655015140000|2022-06-12 06:25:40|151.56|149.76|151.53|149.73|151.56|149.76|151.53|149.73|3
1655015150000|2022-06-12 06:25:50|151.54|149.74|151.56|149.76|151.56|149.76|151.53|149.73|6
1655015160000|2022-06-12 06:26:00|151.57|149.77|151.56|149.76|151.58|149.78|151.56|149.76|10
1655015170000|2022-06-12 06:26:10|151.57|149.77|151.59|149.79|151.61|149.81|151.57|149.77|9
1655015180000|2022-06-12 06:26:20|151.6|149.8|151.73|149.93|151.73|149.93|151.57|149.77|16
1655015190000|2022-06-12 06:26:30|151.75|149.95|151.61|149.81|151.75|149.95|151.61|149.81|7
1655015200000|2022-06-12 06:26:40|151.62|149.82|151.73|149.93|151.74|149.94|151.62|149.82|11
1655015210000|2022-06-12 06:26:50|151.75|149.95|151.77|149.97|151.79|149.99|151.75|149.95|7
1655015220000|2022-06-12 06:27:00|151.78|149.98|151.78|149.98|151.79|149.99|151.77|149.97|7
1655015230000|2022-06-12 06:27:10|151.84|150.04|151.88|150.08|151.91|150.11|151.84|150.04|13
1655015240000|2022-06-12 06:27:20|151.87|150.07|151.87|150.07|151.87|150.07|151.87|150.07|1
1655015250000|2022-06-12 06:27:30|151.88|150.08|151.88|150.08|151.88|150.08|151.88|150.08|1
1655015260000|2022-06-12 06:27:40|151.89|150.09|151.92|150.12|151.92|150.12|151.89|150.09|5
1655015270000|2022-06-12 06:27:50|151.94|150.14|152.15|150.35|152.18|150.38|151.94|150.14|16
1655015280000|2022-06-12 06:28:00|152.14|150.34|152.19|150.39|152.19|150.39|152.14|150.34|19
1655015290000|2022-06-12 06:28:10|152.18|150.38|152.58|150.78|152.62|150.82|152.18|150.38|16
1655015300000|2022-06-12 06:28:20|152.57|150.77|152.59|150.79|152.62|150.82|152.57|150.77|24
1655015310000|2022-06-12 06:28:30|152.6|150.8|152.55|150.75|152.6|150.8|152.53|150.73|13
1655015320000|2022-06-12 06:28:40|152.56|150.76|152.55|150.75|152.56|150.76|152.54|150.74|10
1655015330000|2022-06-12 06:28:50|152.54|150.74|152.54|150.74|152.55|150.75|152.54|150.74|11
1655015340000|2022-06-12 06:29:00|152.55|150.75|152.56|150.76|152.56|150.76|152.54|150.74|10
1655015350000|2022-06-12 06:29:10|152.66|150.86|152.77|150.97|152.8|151|152.66|150.86|14
1655015360000|2022-06-12 06:29:20|152.75|150.95|152.75|150.95|152.75|150.95|152.72|150.92|8
1655015370000|2022-06-12 06:29:30|152.77|150.97|152.45|150.65|152.78|150.98|152.43|150.63|22
1655015380000|2022-06-12 06:29:40|152.44|150.64|152.55|150.75|152.57|150.77|152.43|150.63|16
1655015390000|2022-06-12 06:29:50|152.53|150.73|152.57|150.77|152.57|150.77|152.53|150.73|6
1655015400000|2022-06-12 06:30:00|152.56|150.76|152.7|150.9|152.7|150.9|152.54|150.74|14
1655015410000|2022-06-12 06:30:10|152.71|150.91|152.68|150.88|152.81|151.01|152.68|150.88|17
1655015420000|2022-06-12 06:30:20|152.69|150.89|152.81|151.01|152.81|151.01|152.69|150.89|5
1655015430000|2022-06-12 06:30:30|152.82|151.02|152.75|150.95|152.84|151.04|152.67|150.87|21
1655015440000|2022-06-12 06:30:40|152.74|150.94|152.67|150.87|152.74|150.94|152.59|150.79|24
1655015450000|2022-06-12 06:30:50|152.65|150.85|152.82|151.02|152.86|151.06|152.64|150.84|22
1655015460000|2022-06-12 06:31:00|152.78|150.98|152.65|150.85|152.78|150.98|152.65|150.85|11
1655015470000|2022-06-12 06:31:10|152.64|150.84|152.47|150.67|152.66|150.86|152.45|150.65|17
1655015480000|2022-06-12 06:31:20|152.48|150.68|152.59|150.79|152.6|150.8|152.46|150.66|11
1655015490000|2022-06-12 06:31:30|152.58|150.78|152.72|150.92|152.73|150.93|152.55|150.75|16
1655015500000|2022-06-12 06:31:40|152.73|150.93|152.82|151.02|152.82|151.02|152.69|150.89|23
1655015510000|2022-06-12 06:31:50|152.8|151|152.67|150.87|152.8|151|152.67|150.87|13
1655015520000|2022-06-12 06:32:00|152.66|150.86|152.72|150.92|152.72|150.92|152.65|150.85|9
1655015530000|2022-06-12 06:32:10|152.73|150.93|152.75|150.95|152.76|150.96|152.73|150.93|9
1655015540000|2022-06-12 06:32:20|152.76|150.96|152.73|150.93|152.79|150.99|152.63|150.83|16
1655015550000|2022-06-12 06:32:30|152.72|150.92|152.83|151.03|152.83|151.03|152.72|150.92|8
1655015560000|2022-06-12 06:32:40|152.87|151.07|153.14|151.34|153.14|151.34|152.87|151.07|17
1655015570000|2022-06-12 06:32:50|153.16|151.36|153.02|151.22|153.27|151.47|153|151.2|20
1655015580000|2022-06-12 06:33:00|153.01|151.21|153.06|151.26|153.08|151.28|153|151.2|24
1655015590000|2022-06-12 06:33:10|153.09|151.29|153.24|151.44|153.24|151.44|153.01|151.21|21
1655015600000|2022-06-12 06:33:20|153.23|151.43|153.22|151.42|153.24|151.44|153.17|151.37|12
1655015610000|2022-06-12 06:33:30|153.21|151.41|152.99|151.19|153.21|151.41|152.99|151.19|12
1655015620000|2022-06-12 06:33:40|152.98|151.18|152.92|151.12|152.98|151.18|152.82|151.02|17
1655015630000|2022-06-12 06:33:50|152.91|151.11|153.07|151.27|153.15|151.35|152.91|151.11|16
1655015640000|2022-06-12 06:34:00|153.08|151.28|152.86|151.06|153.09|151.29|152.86|151.06|17
1655015650000|2022-06-12 06:34:10|152.84|151.04|152.79|150.99|152.84|151.04|152.79|150.99|5
1655015660000|2022-06-12 06:34:20|152.8|151|152.81|151.01|152.81|151.01|152.8|151|4
1655015670000|2022-06-12 06:34:30|152.8|151|152.8|151|152.8|151|152.76|150.96|8
1655015680000|2022-06-12 06:34:40|152.79|150.99|152.6|150.8|152.79|150.99|152.59|150.79|21
1655015690000|2022-06-12 06:34:50|152.59|150.79|152.44|150.64|152.59|150.79|152.4|150.6|20
1655015700000|2022-06-12 06:35:00|152.45|150.65|152.46|150.66|152.5|150.7|152.39|150.59|18
1655015710000|2022-06-12 06:35:10|152.45|150.65|152.46|150.66|152.46|150.66|152.4|150.6|9
1655015720000|2022-06-12 06:35:20|152.45|150.65|152.84|151.04|152.84|151.04|152.41|150.61|19
1655015730000|2022-06-12 06:35:30|152.85|151.05|153|151.2|153|151.2|152.85|151.05|8
1655015740000|2022-06-12 06:35:40|152.99|151.19|152.74|150.94|152.99|151.19|152.74|150.94|18
1655015750000|2022-06-12 06:35:50|152.73|150.93|152.7|150.9|152.73|150.93|152.66|150.86|14
1655015760000|2022-06-12 06:36:00|152.68|150.88|152.81|151.01|152.81|151.01|152.67|150.87|12
1655015770000|2022-06-12 06:36:10|152.83|151.03|152.78|150.98|152.91|151.11|152.78|150.98|15
1655015780000|2022-06-12 06:36:20|152.79|150.99|152.81|151.01|152.85|151.05|152.78|150.98|12
1655015790000|2022-06-12 06:36:30|152.8|151|152.7|150.9|152.8|151|152.68|150.88|15
1655015800000|2022-06-12 06:36:40|152.69|150.89|152.82|151.02|152.82|151.02|152.66|150.86|20
1655015810000|2022-06-12 06:36:50|152.81|151.01|152.71|150.91|152.81|151.01|152.7|150.9|10
1655015820000|2022-06-12 06:37:00|152.63|150.83|152.49|150.69|152.63|150.83|152.49|150.69|14
1655015830000|2022-06-12 06:37:10|152.5|150.7|152.5|150.7|152.51|150.71|152.49|150.69|7
1655015840000|2022-06-12 06:37:20|152.55|150.75|152.57|150.77|152.57|150.77|152.54|150.74|8
1655015850000|2022-06-12 06:37:30|152.56|150.76|152.47|150.67|152.56|150.76|152.47|150.67|7
1655015860000|2022-06-12 06:37:40|152.48|150.68|152.43|150.63|152.48|150.68|152.39|150.59|13
1655015870000|2022-06-12 06:37:50|152.44|150.64|152.52|150.72|152.54|150.74|152.44|150.64|11
1655015880000|2022-06-12 06:38:00|152.53|150.73|152.59|150.79|152.59|150.79|152.53|150.73|11
1655015890000|2022-06-12 06:38:10|152.6|150.8|152.77|150.97|152.81|151.01|152.6|150.8|20
1655015900000|2022-06-12 06:38:20|152.78|150.98|152.63|150.83|152.8|151|152.63|150.83|14
1655015910000|2022-06-12 06:38:30|152.61|150.81|152.44|150.64|152.61|150.81|152.44|150.64|19
1655015920000|2022-06-12 06:38:40|152.41|150.61|152.39|150.59|152.41|150.61|152.37|150.57|16
1655015930000|2022-06-12 06:38:50|152.41|150.61|152.84|151.04|152.84|151.04|152.4|150.6|17
1655015940000|2022-06-12 06:39:00|152.83|151.03|152.76|150.96|152.84|151.04|152.66|150.86|11
1655015950000|2022-06-12 06:39:10|152.75|150.95|152.61|150.81|152.75|150.95|152.61|150.81|12
1655015960000|2022-06-12 06:39:20|152.58|150.78|152.53|150.73|152.58|150.78|152.53|150.73|8
1655015970000|2022-06-12 06:39:30|152.51|150.71|152.4|150.6|152.51|150.71|152.4|150.6|8
1655015980000|2022-06-12 06:39:40|152.42|150.62|152.5|150.7|152.5|150.7|152.34|150.54|16
1655015990000|2022-06-12 06:39:50|152.51|150.71|152.47|150.67|152.51|150.71|152.46|150.66|10
1655016000000|2022-06-12 06:40:00|152.46|150.66|152.36|150.56|152.46|150.66|152.35|150.55|17
1655016010000|2022-06-12 06:40:10|152.33|150.53|152.27|150.47|152.33|150.53|152.26|150.46|12
1655016020000|2022-06-12 06:40:20|152.28|150.48|152.28|150.48|152.29|150.49|152.27|150.47|5
1655016030000|2022-06-12 06:40:30|152.27|150.47|152.18|150.38|152.28|150.48|152.18|150.38|16
1655016040000|2022-06-12 06:40:40|152.19|150.39|152.25|150.45|152.3|150.5|152.16|150.36|22
1655016050000|2022-06-12 06:40:50|152.26|150.46|152.3|150.5|152.3|150.5|152.23|150.43|14
1655016060000|2022-06-12 06:41:00|152.29|150.49|152.3|150.5|152.31|150.51|152.26|150.46|11
1655016070000|2022-06-12 06:41:10|152.31|150.51|152.31|150.51|152.32|150.52|152.29|150.49|11
1655016080000|2022-06-12 06:41:20|152.32|150.52|152.31|150.51|152.32|150.52|152.31|150.51|4
1655016090000|2022-06-12 06:41:30|152.32|150.52|152.36|150.56|152.38|150.58|152.31|150.51|12
1655016100000|2022-06-12 06:41:40|152.37|150.57|152.37|150.57|152.37|150.57|152.35|150.55|9
1655016110000|2022-06-12 06:41:50|152.36|150.56|152.37|150.57|152.37|150.57|152.29|150.49|11
1655016120000|2022-06-12 06:42:00|152.38|150.58|152.49|150.69|152.55|150.75|152.38|150.58|16
1655016130000|2022-06-12 06:42:10|152.51|150.71|152.53|150.73|152.53|150.73|152.5|150.7|18
1655016140000|2022-06-12 06:42:20|152.51|150.71|152.43|150.63|152.51|150.71|152.42|150.62|11
1655016150000|2022-06-12 06:42:30|152.44|150.64|152.41|150.61|152.46|150.66|152.4|150.6|12
1655016160000|2022-06-12 06:42:40|152.42|150.62|152.39|150.59|152.42|150.62|152.39|150.59|13
1655016170000|2022-06-12 06:42:50|152.4|150.6|152.32|150.52|152.4|150.6|152.28|150.48|8
1655016180000|2022-06-12 06:43:00|152.31|150.51|152.3|150.5|152.33|150.53|152.29|150.49|10
1655016190000|2022-06-12 06:43:10|152.31|150.51|152.3|150.5|152.31|150.51|152.3|150.5|2
1655016200000|2022-06-12 06:43:20|152.31|150.51|152.38|150.58|152.38|150.58|152.31|150.51|7
1655016210000|2022-06-12 06:43:30|152.39|150.59|152.35|150.55|152.41|150.61|152.35|150.55|7
1655016220000|2022-06-12 06:43:40|152.36|150.56|152.36|150.56|152.36|150.56|152.36|150.56|1
1655016230000|2022-06-12 06:43:50|152.39|150.59|152.38|150.58|152.39|150.59|152.38|150.58|2
1655016240000|2022-06-12 06:44:00|152.39|150.59|152.4|150.6|152.4|150.6|152.38|150.58|7
1655016250000|2022-06-12 06:44:10|152.39|150.59|152.31|150.51|152.39|150.59|152.3|150.5|8
1655016260000|2022-06-12 06:44:20|152.32|150.52|152.34|150.54|152.34|150.54|152.31|150.51|5
1655016270000|2022-06-12 06:44:30|152.33|150.53|152.33|150.53|152.34|150.54|152.32|150.52|5
1655016280000|2022-06-12 06:44:40|152.32|150.52|152.32|150.52|152.34|150.54|152.32|150.52|5
1655016290000|2022-06-12 06:44:50|152.38|150.58|152.38|150.58|152.42|150.62|152.38|150.58|7
1655016300000|2022-06-12 06:45:00|152.39|150.59|152.34|150.54|152.41|150.61|152.34|150.54|13
1655016310000|2022-06-12 06:45:10|152.36|150.56|152.25|150.45|152.36|150.56|152.25|150.45|13
1655016320000|2022-06-12 06:45:20|152.24|150.44|152.28|150.48|152.28|150.48|152.24|150.44|8
1655016330000|2022-06-12 06:45:30|152.27|150.47|152.3|150.5|152.33|150.53|152.26|150.46|6
1655016340000|2022-06-12 06:45:40|152.29|150.49|152.3|150.5|152.31|150.51|152.29|150.49|6
1655016350000|2022-06-12 06:45:50|152.31|150.51|152.22|150.42|152.31|150.51|152.2|150.4|11
1655016360000|2022-06-12 06:46:00|152.23|150.43|152.3|150.5|152.35|150.55|152.23|150.43|11
1655016370000|2022-06-12 06:46:10|152.35|150.55|152.36|150.56|152.39|150.59|152.35|150.55|10
1655016380000|2022-06-12 06:46:20|152.35|150.55|152.3|150.5|152.35|150.55|152.25|150.45|12
1655016390000|2022-06-12 06:46:30|152.29|150.49|152.3|150.5|152.31|150.51|152.29|150.49|6
1655016400000|2022-06-12 06:46:40|152.29|150.49|152.29|150.49|152.29|150.49|152.28|150.48|3
1655016410000|2022-06-12 06:46:50|152.3|150.5|152.36|150.56|152.38|150.58|152.3|150.5|10
1655016420000|2022-06-12 06:47:00|152.37|150.57|152.57|150.77|152.57|150.77|152.36|150.56|14
1655016430000|2022-06-12 06:47:10|152.58|150.78|152.59|150.79|152.62|150.82|152.56|150.76|17
1655016440000|2022-06-12 06:47:20|152.6|150.8|152.6|150.8|152.61|150.81|152.59|150.79|5
1655016450000|2022-06-12 06:47:30|152.61|150.81|152.65|150.85|152.7|150.9|152.61|150.81|7
1655016460000|2022-06-12 06:47:40|152.67|150.87|152.7|150.9|152.71|150.91|152.63|150.83|13
1655016470000|2022-06-12 06:47:50|152.71|150.91|152.75|150.95|152.76|150.96|152.7|150.9|15
1655016480000|2022-06-12 06:48:00|152.74|150.94|152.76|150.96|152.77|150.97|152.74|150.94|9
1655016490000|2022-06-12 06:48:10|152.77|150.97|152.76|150.96|152.77|150.97|152.75|150.95|5
1655016500000|2022-06-12 06:48:20|152.75|150.95|152.69|150.89|152.75|150.95|152.68|150.88|7
1655016510000|2022-06-12 06:48:30|152.7|150.9|152.69|150.89|152.7|150.9|152.67|150.87|12
1655016530000|2022-06-12 06:48:50|152.68|150.88|152.69|150.89|152.69|150.89|152.68|150.88|2
1655016540000|2022-06-12 06:49:00|152.65|150.85|152.63|150.83|152.68|150.88|152.63|150.83|11
1655016550000|2022-06-12 06:49:10|152.62|150.82|152.56|150.76|152.62|150.82|152.55|150.75|17
1655016560000|2022-06-12 06:49:20|152.55|150.75|152.55|150.75|152.55|150.75|152.55|150.75|1
1655016570000|2022-06-12 06:49:30|152.54|150.74|152.49|150.69|152.54|150.74|152.49|150.69|4
1655016580000|2022-06-12 06:49:40|152.5|150.7|152.48|150.68|152.52|150.72|152.48|150.68|10
1655016590000|2022-06-12 06:49:50|152.47|150.67|152.47|150.67|152.47|150.67|152.43|150.63|6
1655016600000|2022-06-12 06:50:00|152.49|150.69|152.5|150.7|152.6|150.8|152.49|150.69|10
1655016610000|2022-06-12 06:50:10|152.51|150.71|152.61|150.81|152.61|150.81|152.5|150.7|9
1655016620000|2022-06-12 06:50:20|152.62|150.82|152.68|150.88|152.71|150.91|152.62|150.82|10
1655016630000|2022-06-12 06:50:30|152.67|150.87|152.6|150.8|152.68|150.88|152.58|150.78|14
1655016640000|2022-06-12 06:50:40|152.59|150.79|152.59|150.79|152.59|150.79|152.59|150.79|1
1655016650000|2022-06-12 06:50:50|152.6|150.8|152.58|150.78|152.6|150.8|152.58|150.78|7
1655016660000|2022-06-12 06:51:00|152.57|150.77|152.62|150.82|152.62|150.82|152.56|150.76|8
1655016670000|2022-06-12 06:51:10|152.61|150.81|152.56|150.76|152.61|150.81|152.56|150.76|5
1655016680000|2022-06-12 06:51:20|152.57|150.77|152.48|150.68|152.58|150.78|152.46|150.66|8
1655016690000|2022-06-12 06:51:30|152.5|150.7|152.41|150.61|152.5|150.7|152.4|150.6|11
1655016700000|2022-06-12 06:51:40|152.4|150.6|152.4|150.6|152.41|150.61|152.39|150.59|8
1655016710000|2022-06-12 06:51:50|152.39|150.59|152.41|150.61|152.42|150.62|152.39|150.59|4
1655016720000|2022-06-12 06:52:00|152.39|150.59|152.41|150.61|152.41|150.61|152.39|150.59|3
1655016730000|2022-06-12 06:52:10|152.4|150.6|152.39|150.59|152.4|150.6|152.39|150.59|2
1655016740000|2022-06-12 06:52:20|152.36|150.56|152.32|150.52|152.36|150.56|152.3|150.5|5
1655016750000|2022-06-12 06:52:30|152.31|150.51|152.39|150.59|152.41|150.61|152.3|150.5|15
1655016760000|2022-06-12 06:52:40|152.4|150.6|152.4|150.6|152.46|150.66|152.4|150.6|7
1655016770000|2022-06-12 06:52:50|152.39|150.59|152.37|150.57|152.39|150.59|152.36|150.56|4
1655016780000|2022-06-12 06:53:00|152.36|150.56|152.31|150.51|152.39|150.59|152.3|150.5|9
1655016790000|2022-06-12 06:53:10|152.3|150.5|152.29|150.49|152.3|150.5|152.27|150.47|6
1655016800000|2022-06-12 06:53:20|152.3|150.5|152.46|150.66|152.46|150.66|152.3|150.5|4
1655016810000|2022-06-12 06:53:30|152.47|150.67|152.45|150.65|152.48|150.68|152.45|150.65|6
1655016820000|2022-06-12 06:53:40|152.44|150.64|152.47|150.67|152.48|150.68|152.44|150.64|6
1655016830000|2022-06-12 06:53:50|152.48|150.68|152.48|150.68|152.49|150.69|152.48|150.68|3
1655016840000|2022-06-12 06:54:00|152.47|150.67|152.48|150.68|152.48|150.68|152.46|150.66|6
1655016850000|2022-06-12 06:54:10|152.47|150.67|152.47|150.67|152.47|150.67|152.47|150.67|1
1655016860000|2022-06-12 06:54:20|152.48|150.68|152.49|150.69|152.5|150.7|152.48|150.68|4
1655016870000|2022-06-12 06:54:30|152.5|150.7|152.5|150.7|152.5|150.7|152.5|150.7|1
1655016880000|2022-06-12 06:54:40|152.51|150.71|152.53|150.73|152.53|150.73|152.51|150.71|4
1655016890000|2022-06-12 06:54:50|152.52|150.72|152.51|150.71|152.53|150.73|152.51|150.71|3
1655016900000|2022-06-12 06:55:00|152.5|150.7|152.51|150.71|152.51|150.71|152.48|150.68|6
1655016910000|2022-06-12 06:55:10|152.49|150.69|152.51|150.71|152.53|150.73|152.49|150.69|8
1655016920000|2022-06-12 06:55:20|152.54|150.74|152.56|150.76|152.6|150.8|152.53|150.73|5
1655016930000|2022-06-12 06:55:30|152.58|150.78|152.58|150.78|152.59|150.79|152.56|150.76|12
1655016940000|2022-06-12 06:55:40|152.59|150.79|152.63|150.83|152.63|150.83|152.59|150.79|10
1655016950000|2022-06-12 06:55:50|152.62|150.82|152.68|150.88|152.68|150.88|152.61|150.81|13
1655016960000|2022-06-12 06:56:00|152.67|150.87|152.67|150.87|152.68|150.88|152.66|150.86|8
1655016970000|2022-06-12 06:56:10|152.71|150.91|152.68|150.88|152.73|150.93|152.67|150.87|14
1655016980000|2022-06-12 06:56:20|152.67|150.87|152.67|150.87|152.67|150.87|152.62|150.82|8
1655016990000|2022-06-12 06:56:30|152.68|150.88|152.67|150.87|152.7|150.9|152.65|150.85|13
1655017000000|2022-06-12 06:56:40|152.66|150.86|152.66|150.86|152.66|150.86|152.64|150.84|6
1655017010000|2022-06-12 06:56:50|152.65|150.85|152.66|150.86|152.66|150.86|152.65|150.85|10
1655017030000|2022-06-12 06:57:10|152.65|150.85|152.66|150.86|152.66|150.86|152.65|150.85|8
1655017040000|2022-06-12 06:57:20|152.65|150.85|152.59|150.79|152.65|150.85|152.59|150.79|6
1655017050000|2022-06-12 06:57:30|152.58|150.78|152.58|150.78|152.58|150.78|152.58|150.78|1
1655017060000|2022-06-12 06:57:40|152.57|150.77|152.55|150.75|152.57|150.77|152.55|150.75|3
1655017070000|2022-06-12 06:57:50|152.54|150.74|152.58|150.78|152.58|150.78|152.54|150.74|3
1655017080000|2022-06-12 06:58:00|152.57|150.77|152.57|150.77|152.57|150.77|152.57|150.77|1
1655017090000|2022-06-12 06:58:10|152.56|150.76|152.46|150.66|152.56|150.76|152.46|150.66|10
1655017100000|2022-06-12 06:58:20|152.41|150.61|152.27|150.47|152.41|150.61|152.24|150.44|12
1655017110000|2022-06-12 06:58:30|152.28|150.48|152.26|150.46|152.31|150.51|152.19|150.39|16
1655017120000|2022-06-12 06:58:40|152.25|150.45|152.23|150.43|152.25|150.45|152.23|150.43|9
1655017130000|2022-06-12 06:58:50|152.24|150.44|152.31|150.51|152.31|150.51|152.21|150.41|11
1655017140000|2022-06-12 06:59:00|152.3|150.5|152.35|150.55|152.39|150.59|152.3|150.5|13
1655017150000|2022-06-12 06:59:10|152.36|150.56|152.29|150.49|152.36|150.56|152.28|150.48|12
1655017160000|2022-06-12 06:59:20|152.3|150.5|152.31|150.51|152.31|150.51|152.29|150.49|6
1655017170000|2022-06-12 06:59:30|152.3|150.5|152.28|150.48|152.31|150.51|152.28|150.48|8
1655017180000|2022-06-12 06:59:40|152.27|150.47|152.26|150.46|152.27|150.47|152.24|150.44|5
1655017190000|2022-06-12 06:59:50|152.27|150.47|152.26|150.46|152.3|150.5|152.26|150.46|6
1655017200000|2022-06-12 07:00:00|152.25|150.45|152.27|150.47|152.27|150.47|152.25|150.45|9
1655017210000|2022-06-12 07:00:10|152.28|150.48|152.36|150.56|152.41|150.61|152.28|150.48|15
1655017220000|2022-06-12 07:00:20|152.35|150.55|152.35|150.55|152.36|150.56|152.35|150.55|7
1655017230000|2022-06-12 07:00:30|152.36|150.56|152.34|150.54|152.36|150.56|152.33|150.53|7
1655017240000|2022-06-12 07:00:40|152.33|150.53|152.3|150.5|152.33|150.53|152.29|150.49|4
1655017250000|2022-06-12 07:00:50|152.31|150.51|152.3|150.5|152.34|150.54|152.3|150.5|8
1655017260000|2022-06-12 07:01:00|152.29|150.49|152.27|150.47|152.29|150.49|152.25|150.45|6
1655017270000|2022-06-12 07:01:10|152.28|150.48|152.34|150.54|152.34|150.54|152.28|150.48|3
1655017280000|2022-06-12 07:01:20|152.35|150.55|152.36|150.56|152.36|150.56|152.35|150.55|2
1655017290000|2022-06-12 07:01:30|152.35|150.55|152.34|150.54|152.37|150.57|152.34|150.54|11
1655017300000|2022-06-12 07:01:40|152.35|150.55|152.34|150.54|152.35|150.55|152.34|150.54|6
1655017310000|2022-06-12 07:01:50|152.35|150.55|152.36|150.56|152.37|150.57|152.35|150.55|3
1655017320000|2022-06-12 07:02:00|152.35|150.55|152.32|150.52|152.35|150.55|152.28|150.48|9
1655017330000|2022-06-12 07:02:10|152.29|150.49|152.33|150.53|152.33|150.53|152.28|150.48|5
1655017340000|2022-06-12 07:02:20|152.34|150.54|152.31|150.51|152.34|150.54|152.28|150.48|7
1655017350000|2022-06-12 07:02:30|152.32|150.52|152.36|150.56|152.36|150.56|152.31|150.51|6
1655017360000|2022-06-12 07:02:40|152.35|150.55|152.37|150.57|152.37|150.57|152.32|150.52|10
1655017370000|2022-06-12 07:02:50|152.35|150.55|152.37|150.57|152.37|150.57|152.35|150.55|3
1655017380000|2022-06-12 07:03:00|152.38|150.58|152.37|150.57|152.38|150.58|152.35|150.55|4
1655017390000|2022-06-12 07:03:10|152.38|150.58|152.38|150.58|152.39|150.59|152.36|150.56|7
1655017410000|2022-06-12 07:03:30|152.39|150.59|152.41|150.61|152.41|150.61|152.39|150.59|2
1655017420000|2022-06-12 07:03:40|152.4|150.6|152.4|150.6|152.4|150.6|152.4|150.6|1
1655017430000|2022-06-12 07:03:50|152.41|150.61|152.41|150.61|152.41|150.61|152.4|150.6|3
1655017440000|2022-06-12 07:04:00|152.42|150.62|152.43|150.63|152.44|150.64|152.42|150.62|6
1655017450000|2022-06-12 07:04:10|152.42|150.62|152.43|150.63|152.43|150.63|152.41|150.61|4
1655017460000|2022-06-12 07:04:20|152.44|150.64|152.42|150.62|152.44|150.64|152.42|150.62|7
1655017470000|2022-06-12 07:04:30|152.43|150.63|152.42|150.62|152.43|150.63|152.42|150.62|2
1655017490000|2022-06-12 07:04:50|152.41|150.61|152.42|150.62|152.42|150.62|152.41|150.61|4
1655017500000|2022-06-12 07:05:00|152.41|150.61|152.42|150.62|152.42|150.62|152.41|150.61|2
1655017510000|2022-06-12 07:05:10|152.41|150.61|152.36|150.56|152.41|150.61|152.36|150.56|4
1655017520000|2022-06-12 07:05:20|152.37|150.57|152.35|150.55|152.37|150.57|152.35|150.55|5
1655017530000|2022-06-12 07:05:30|152.36|150.56|152.27|150.47|152.36|150.56|152.26|150.46|7
1655017540000|2022-06-12 07:05:40|152.23|150.43|152.06|150.26|152.23|150.43|152.05|150.25|17
1655017550000|2022-06-12 07:05:50|152.05|150.25|151.97|150.17|152.05|150.25|151.97|150.17|9
1655017560000|2022-06-12 07:06:00|151.96|150.16|152.06|150.26|152.12|150.32|151.95|150.15|15
1655017570000|2022-06-12 07:06:10|152.05|150.25|151.95|150.15|152.07|150.27|151.95|150.15|10
1655017580000|2022-06-12 07:06:20|151.94|150.14|151.92|150.12|151.95|150.15|151.89|150.09|16
1655017590000|2022-06-12 07:06:30|151.89|150.09|151.79|149.99|151.89|150.09|151.79|149.99|7
1655017600000|2022-06-12 07:06:40|151.8|150|151.7|149.9|151.8|150|151.61|149.81|13
1655017610000|2022-06-12 07:06:50|151.71|149.91|151.8|150|151.8|150|151.71|149.91|10
1655017620000|2022-06-12 07:07:00|151.81|150.01|151.79|149.99|151.81|150.01|151.79|149.99|5
1655017630000|2022-06-12 07:07:10|151.77|149.97|151.75|149.95|151.77|149.97|151.75|149.95|5
1655017640000|2022-06-12 07:07:20|151.74|149.94|151.76|149.96|151.76|149.96|151.74|149.94|2
1655017650000|2022-06-12 07:07:30|151.75|149.95|151.74|149.94|151.75|149.95|151.72|149.92|12
1655017660000|2022-06-12 07:07:40|151.7|149.9|151.7|149.9|151.7|149.9|151.7|149.9|1
1655017670000|2022-06-12 07:07:50|151.71|149.91|151.79|149.99|151.79|149.99|151.71|149.91|14
1655017680000|2022-06-12 07:08:00|151.8|150|151.82|150.02|151.83|150.03|151.8|150|9
1655017690000|2022-06-12 07:08:10|151.8|150|151.85|150.05|151.85|150.05|151.8|150|7
1655017700000|2022-06-12 07:08:20|151.96|150.16|152.04|150.24|152.05|150.25|151.96|150.16|8
1655017710000|2022-06-12 07:08:30|152.03|150.23|151.98|150.18|152.03|150.23|151.98|150.18|5
1655017720000|2022-06-12 07:08:40|152.06|150.26|152.07|150.27|152.09|150.29|152.06|150.26|9
1655017730000|2022-06-12 07:08:50|152.08|150.28|152.07|150.27|152.08|150.28|152.07|150.27|4
1655017740000|2022-06-12 07:09:00|152.08|150.28|152.13|150.33|152.13|150.33|152.07|150.27|3
1655017750000|2022-06-12 07:09:10|152.12|150.32|152.12|150.32|152.12|150.32|152.08|150.28|7
1655017770000|2022-06-12 07:09:30|152.1|150.3|152.09|150.29|152.1|150.3|152.09|150.29|2
1655017790000|2022-06-12 07:09:50|152.05|150.25|151.92|150.12|152.05|150.25|151.91|150.11|14
1655017800000|2022-06-12 07:10:00|151.91|150.11|151.92|150.12|152.04|150.24|151.9|150.1|15
1655017810000|2022-06-12 07:10:10|151.91|150.11|151.89|150.09|151.92|150.12|151.89|150.09|4
1655017820000|2022-06-12 07:10:20|151.9|150.1|151.88|150.08|151.93|150.13|151.87|150.07|12
1655017830000|2022-06-12 07:10:30|151.87|150.07|151.85|150.05|151.87|150.07|151.85|150.05|3
1655017840000|2022-06-12 07:10:40|151.86|150.06|151.89|150.09|151.94|150.14|151.86|150.06|15
1655017850000|2022-06-12 07:10:50|151.9|150.1|151.9|150.1|151.91|150.11|151.9|150.1|5
1655017860000|2022-06-12 07:11:00|151.91|150.11|151.89|150.09|151.92|150.12|151.88|150.08|10
1655017870000|2022-06-12 07:11:10|151.9|150.1|152|150.2|152|150.2|151.9|150.1|6
1655017880000|2022-06-12 07:11:20|152.01|150.21|152.04|150.24|152.05|150.25|152.01|150.21|4
1655017900000|2022-06-12 07:11:40|152.01|150.21|151.85|150.05|152.01|150.21|151.85|150.05|16
1655017910000|2022-06-12 07:11:50|151.84|150.04|151.87|150.07|151.93|150.13|151.84|150.04|17
1655017920000|2022-06-12 07:12:00|151.88|150.08|151.93|150.13|151.93|150.13|151.88|150.08|12
1655017930000|2022-06-12 07:12:10|151.92|150.12|151.88|150.08|151.92|150.12|151.88|150.08|4
1655017940000|2022-06-12 07:12:20|151.85|150.05|151.75|149.95|151.85|150.05|151.71|149.91|11
1655017950000|2022-06-12 07:12:30|151.74|149.94|151.79|149.99|151.79|149.99|151.74|149.94|11
1655017960000|2022-06-12 07:12:40|151.78|149.98|151.82|150.02|151.82|150.02|151.77|149.97|10
1655017970000|2022-06-12 07:12:50|151.84|150.04|151.86|150.06|151.89|150.09|151.84|150.04|11
1655017980000|2022-06-12 07:13:00|151.87|150.07|151.9|150.1|151.93|150.13|151.87|150.07|14
1655017990000|2022-06-12 07:13:10|151.89|150.09|151.88|150.08|151.9|150.1|151.85|150.05|15
1655018000000|2022-06-12 07:13:20|151.87|150.07|151.84|150.04|151.87|150.07|151.81|150.01|6
1655018010000|2022-06-12 07:13:30|151.83|150.03|151.8|150|151.83|150.03|151.8|150|4
1655018020000|2022-06-12 07:13:40|151.77|149.97|151.76|149.96|151.77|149.97|151.75|149.95|8
1655018030000|2022-06-12 07:13:50|151.77|149.97|151.85|150.05|151.85|150.05|151.76|149.96|15
1655018040000|2022-06-12 07:14:00|151.86|150.06|151.87|150.07|151.89|150.09|151.86|150.06|11
1655018060000|2022-06-12 07:14:20|151.91|150.11|151.89|150.09|151.92|150.12|151.89|150.09|7
1655018070000|2022-06-12 07:14:30|151.9|150.1|151.88|150.08|151.9|150.1|151.88|150.08|3
1655018080000|2022-06-12 07:14:40|151.87|150.07|151.88|150.08|151.88|150.08|151.87|150.07|6
1655018090000|2022-06-12 07:14:50|151.89|150.09|151.93|150.13|151.93|150.13|151.89|150.09|5
1655018100000|2022-06-12 07:15:00|151.92|150.12|151.92|150.12|151.96|150.16|151.91|150.11|9
1655018110000|2022-06-12 07:15:10|151.93|150.13|151.93|150.13|151.95|150.15|151.92|150.12|8
1655018120000|2022-06-12 07:15:20|151.92|150.12|151.89|150.09|151.92|150.12|151.89|150.09|5
1655018130000|2022-06-12 07:15:30|151.87|150.07|151.87|150.07|151.88|150.08|151.86|150.06|5
1655018140000|2022-06-12 07:15:40|151.86|150.06|151.84|150.04|151.86|150.06|151.84|150.04|3
1655018150000|2022-06-12 07:15:50|151.83|150.03|151.73|149.93|151.84|150.04|151.73|149.93|10
1655018160000|2022-06-12 07:16:00|151.72|149.92|151.7|149.9|151.77|149.97|151.68|149.88|17
1655018170000|2022-06-12 07:16:10|151.69|149.89|151.67|149.87|151.69|149.89|151.67|149.87|9
1655018180000|2022-06-12 07:16:20|151.68|149.88|151.7|149.9|151.74|149.94|151.67|149.87|9
1655018190000|2022-06-12 07:16:30|151.71|149.91|151.69|149.89|151.72|149.92|151.69|149.89|4
1655018200000|2022-06-12 07:16:40|151.73|149.93|151.75|149.95|151.75|149.95|151.73|149.93|5
1655018210000|2022-06-12 07:16:50|151.78|149.98|151.83|150.03|151.83|150.03|151.78|149.98|7
1655018220000|2022-06-12 07:17:00|151.82|150.02|151.82|150.02|151.83|150.03|151.8|150|6
1655018230000|2022-06-12 07:17:10|151.81|150.01|151.81|150.01|151.81|150.01|151.81|150.01|1
1655018240000|2022-06-12 07:17:20|151.84|150.04|151.83|150.03|151.84|150.04|151.83|150.03|2
1655018260000|2022-06-12 07:17:40|151.82|150.02|151.82|150.02|151.82|150.02|151.81|150.01|3
1655018270000|2022-06-12 07:17:50|151.81|150.01|151.77|149.97|151.81|150.01|151.74|149.94|9
1655018280000|2022-06-12 07:18:00|151.79|149.99|151.82|150.02|151.83|150.03|151.78|149.98|7
1655018290000|2022-06-12 07:18:10|151.81|150.01|151.82|150.02|151.82|150.02|151.81|150.01|2
1655018300000|2022-06-12 07:18:20|151.81|150.01|151.81|150.01|151.81|150.01|151.81|150.01|1
1655018310000|2022-06-12 07:18:30|151.82|150.02|151.9|150.1|151.9|150.1|151.82|150.02|8
1655018320000|2022-06-12 07:18:40|151.91|150.11|152.02|150.22|152.03|150.23|151.91|150.11|7
1655018330000|2022-06-12 07:18:50|152.03|150.23|152.04|150.24|152.06|150.26|152.03|150.23|5
1655018340000|2022-06-12 07:19:00|152.05|150.25|152.05|150.25|152.06|150.26|152.04|150.24|7
1655018350000|2022-06-12 07:19:10|152.04|150.24|152.12|150.32|152.13|150.33|152.04|150.24|6
1655018360000|2022-06-12 07:19:20|152.13|150.33|152.13|150.33|152.13|150.33|152.13|150.33|1
1655018370000|2022-06-12 07:19:30|152.12|150.32|152.07|150.27|152.12|150.32|152.05|150.25|5
1655018380000|2022-06-12 07:19:40|152.06|150.26|151.97|150.17|152.06|150.26|151.97|150.17|6
1655018390000|2022-06-12 07:19:50|151.96|150.16|151.88|150.08|151.96|150.16|151.87|150.07|10
1655018400000|2022-06-12 07:20:00|151.87|150.07|151.85|150.05|151.88|150.08|151.85|150.05|5
1655018410000|2022-06-12 07:20:10|151.86|150.06|151.87|150.07|151.87|150.07|151.86|150.06|2
1655018420000|2022-06-12 07:20:20|151.86|150.06|151.87|150.07|151.87|150.07|151.86|150.06|2
1655018430000|2022-06-12 07:20:30|151.86|150.06|151.87|150.07|151.88|150.08|151.86|150.06|5
1655018440000|2022-06-12 07:20:40|151.88|150.08|151.91|150.11|151.91|150.11|151.88|150.08|10
1655018450000|2022-06-12 07:20:50|151.9|150.1|151.89|150.09|151.91|150.11|151.8|150|11
1655018460000|2022-06-12 07:21:00|151.88|150.08|152.03|150.23|152.03|150.23|151.88|150.08|16
1655018470000|2022-06-12 07:21:10|152.04|150.24|152.05|150.25|152.06|150.26|152.04|150.24|3
1655018480000|2022-06-12 07:21:20|152.04|150.24|152.05|150.25|152.05|150.25|152.04|150.24|2
1655018490000|2022-06-12 07:21:30|152.04|150.24|152.04|150.24|152.05|150.25|152.04|150.24|3
1655018500000|2022-06-12 07:21:40|152.03|150.23|152.01|150.21|152.04|150.24|152.01|150.21|7
1655018510000|2022-06-12 07:21:50|152|150.2|152.02|150.22|152.02|150.22|151.98|150.18|7
1655018520000|2022-06-12 07:22:00|152.01|150.21|152.03|150.23|152.03|150.23|152.01|150.21|5
1655018530000|2022-06-12 07:22:10|152.02|150.22|151.94|150.14|152.03|150.23|151.94|150.14|7
1655018540000|2022-06-12 07:22:20|151.89|150.09|151.94|150.14|151.95|150.15|151.88|150.08|8
1655018550000|2022-06-12 07:22:30|151.93|150.13|151.89|150.09|151.93|150.13|151.88|150.08|6
1655018560000|2022-06-12 07:22:40|151.9|150.1|151.9|150.1|151.91|150.11|151.9|150.1|3
1655018570000|2022-06-12 07:22:50|151.89|150.09|151.93|150.13|151.93|150.13|151.89|150.09|12
1655018580000|2022-06-12 07:23:00|151.92|150.12|151.94|150.14|151.95|150.15|151.9|150.1|9
1655018590000|2022-06-12 07:23:10|151.93|150.13|151.96|150.16|151.98|150.18|151.91|150.11|16
1655018600000|2022-06-12 07:23:20|151.97|150.17|151.97|150.17|151.97|150.17|151.97|150.17|1
1655018610000|2022-06-12 07:23:30|151.99|150.19|152.06|150.26|152.06|150.26|151.99|150.19|4
1655018620000|2022-06-12 07:23:40|152.07|150.27|152.06|150.26|152.08|150.28|152.06|150.26|4
1655018630000|2022-06-12 07:23:50|152.07|150.27|152.05|150.25|152.07|150.27|152.05|150.25|3
1655018650000|2022-06-12 07:24:10|152.04|150.24|151.95|150.15|152.04|150.24|151.94|150.14|7
1655018660000|2022-06-12 07:24:20|151.94|150.14|151.84|150.04|151.94|150.14|151.84|150.04|7
1655018670000|2022-06-12 07:24:30|151.85|150.05|151.86|150.06|151.87|150.07|151.85|150.05|4
1655018680000|2022-06-12 07:24:40|151.91|150.11|151.89|150.09|151.91|150.11|151.89|150.09|3
1655018690000|2022-06-12 07:24:50|151.9|150.1|151.93|150.13|151.93|150.13|151.9|150.1|4
1655018700000|2022-06-12 07:25:00|151.92|150.12|151.92|150.12|151.92|150.12|151.92|150.12|1
1655018710000|2022-06-12 07:25:10|151.87|150.07|151.93|150.13|151.94|150.14|151.87|150.07|5
1655018720000|2022-06-12 07:25:20|151.94|150.14|151.93|150.13|151.94|150.14|151.93|150.13|2
1655018730000|2022-06-12 07:25:30|151.94|150.14|151.91|150.11|152.02|150.22|151.91|150.11|16
1655018740000|2022-06-12 07:25:40|151.9|150.1|151.85|150.05|151.92|150.12|151.85|150.05|11
1655018750000|2022-06-12 07:25:50|151.84|150.04|151.86|150.06|151.86|150.06|151.84|150.04|3
1655018760000|2022-06-12 07:26:00|151.85|150.05|151.84|150.04|151.85|150.05|151.84|150.04|2
1655018770000|2022-06-12 07:26:10|151.85|150.05|151.88|150.08|151.88|150.08|151.85|150.05|4
1655018780000|2022-06-12 07:26:20|151.87|150.07|151.83|150.03|151.87|150.07|151.83|150.03|5
1655018790000|2022-06-12 07:26:30|151.82|150.02|151.69|149.89|151.82|150.02|151.69|149.89|13
1655018800000|2022-06-12 07:26:40|151.68|149.88|151.67|149.87|151.68|149.88|151.67|149.87|2
1655018810000|2022-06-12 07:26:50|151.66|149.86|151.57|149.77|151.66|149.86|151.56|149.76|5
1655018820000|2022-06-12 07:27:00|151.58|149.78|151.64|149.84|151.65|149.85|151.58|149.78|9
1655018830000|2022-06-12 07:27:10|151.68|149.88|151.74|149.94|151.76|149.96|151.68|149.88|12
1655018840000|2022-06-12 07:27:20|151.75|149.95|151.72|149.92|151.75|149.95|151.72|149.92|4
1655018850000|2022-06-12 07:27:30|151.73|149.93|151.77|149.97|151.77|149.97|151.73|149.93|7
1655018860000|2022-06-12 07:27:40|151.76|149.96|151.79|149.99|151.79|149.99|151.76|149.96|2
1655018870000|2022-06-12 07:27:50|151.78|149.98|151.74|149.94|151.79|149.99|151.74|149.94|8
1655018880000|2022-06-12 07:28:00|151.73|149.93|151.7|149.9|151.77|149.97|151.65|149.85|17
1655018890000|2022-06-12 07:28:10|151.71|149.91|151.72|149.92|151.74|149.94|151.71|149.91|5
1655018900000|2022-06-12 07:28:20|151.71|149.91|151.73|149.93|151.74|149.94|151.71|149.91|7
1655018910000|2022-06-12 07:28:30|151.72|149.92|151.71|149.91|151.73|149.93|151.71|149.91|4
1655018920000|2022-06-12 07:28:40|151.7|149.9|151.7|149.9|151.7|149.9|151.7|149.9|1
1655018930000|2022-06-12 07:28:50|151.69|149.89|151.63|149.83|151.69|149.89|151.61|149.81|9
1655018940000|2022-06-12 07:29:00|151.59|149.79|151.55|149.75|151.59|149.79|151.5|149.7|13
1655018950000|2022-06-12 07:29:10|151.56|149.76|151.5|149.7|151.56|149.76|151.5|149.7|10
1655018960000|2022-06-12 07:29:20|151.51|149.71|151.5|149.7|151.51|149.71|151.38|149.58|17
1655018970000|2022-06-12 07:29:30|151.53|149.73|151.55|149.75|151.58|149.78|151.52|149.72|7
1655018980000|2022-06-12 07:29:40|151.54|149.74|151.48|149.68|151.54|149.74|151.48|149.68|17
1655018990000|2022-06-12 07:29:50|151.47|149.67|151.44|149.64|151.48|149.68|151.43|149.63|7
1655019000000|2022-06-12 07:30:00|151.48|149.68|151.48|149.68|151.48|149.68|151.46|149.66|8
1655019010000|2022-06-12 07:30:10|151.47|149.67|151.47|149.67|151.49|149.69|151.46|149.66|11
1655019020000|2022-06-12 07:30:20|151.45|149.65|151.46|149.66|151.46|149.66|151.43|149.63|4
1655019030000|2022-06-12 07:30:30|151.45|149.65|151.34|149.54|151.46|149.66|151.34|149.54|9
1655019040000|2022-06-12 07:30:40|151.35|149.55|151.35|149.55|151.35|149.55|151.34|149.54|5
1655019050000|2022-06-12 07:30:50|151.34|149.54|151.35|149.55|151.36|149.56|151.34|149.54|4
1655019060000|2022-06-12 07:31:00|151.36|149.56|151.41|149.61|151.41|149.61|151.35|149.55|5
1655019070000|2022-06-12 07:31:10|151.42|149.62|151.5|149.7|151.5|149.7|151.42|149.62|13
1655019080000|2022-06-12 07:31:20|151.51|149.71|151.56|149.76|151.56|149.76|151.51|149.71|5
1655019090000|2022-06-12 07:31:30|151.57|149.77|151.48|149.68|151.57|149.77|151.48|149.68|9
1655019100000|2022-06-12 07:31:40|151.47|149.67|151.51|149.71|151.51|149.71|151.47|149.67|2
1655019110000|2022-06-12 07:31:50|151.39|149.59|151.45|149.65|151.45|149.65|151.37|149.57|5
1655019120000|2022-06-12 07:32:00|151.44|149.64|151.46|149.66|151.46|149.66|151.44|149.64|3
1655019130000|2022-06-12 07:32:10|151.45|149.65|151.32|149.52|151.45|149.65|151.32|149.52|11
1655019140000|2022-06-12 07:32:20|151.34|149.54|151.28|149.48|151.34|149.54|151.27|149.47|13
1655019150000|2022-06-12 07:32:30|151.29|149.49|151.29|149.49|151.29|149.49|151.26|149.46|11
1655019160000|2022-06-12 07:32:40|151.28|149.48|151.28|149.48|151.29|149.49|151.28|149.48|3
1655019170000|2022-06-12 07:32:50|151.29|149.49|151.27|149.47|151.29|149.49|151.27|149.47|3
1655019180000|2022-06-12 07:33:00|151.28|149.48|151.44|149.64|151.46|149.66|151.28|149.48|11
1655019190000|2022-06-12 07:33:10|151.45|149.65|151.37|149.57|151.48|149.68|151.37|149.57|11
1655019200000|2022-06-12 07:33:20|151.36|149.56|151.36|149.56|151.38|149.58|151.36|149.56|9
1655019210000|2022-06-12 07:33:30|151.37|149.57|151.37|149.57|151.38|149.58|151.36|149.56|7
1655019220000|2022-06-12 07:33:40|151.38|149.58|151.35|149.55|151.38|149.58|151.35|149.55|4
1655019230000|2022-06-12 07:33:50|151.34|149.54|151.33|149.53|151.38|149.58|151.33|149.53|15
1655019240000|2022-06-12 07:34:00|151.32|149.52|151.24|149.44|151.33|149.53|151.22|149.42|12
1655019250000|2022-06-12 07:34:10|151.26|149.46|151.26|149.46|151.26|149.46|151.26|149.46|1
1655019270000|2022-06-12 07:34:30|151.27|149.47|151.32|149.52|151.32|149.52|151.27|149.47|4
1655019280000|2022-06-12 07:34:40|151.33|149.53|151.34|149.54|151.34|149.54|151.33|149.53|2
1655019290000|2022-06-12 07:34:50|151.35|149.55|151.31|149.51|151.35|149.55|151.28|149.48|11
1655019300000|2022-06-12 07:35:00|151.3|149.5|151.38|149.58|151.39|149.59|151.3|149.5|7
1655019310000|2022-06-12 07:35:10|151.37|149.57|151.37|149.57|151.38|149.58|151.35|149.55|7
1655019320000|2022-06-12 07:35:20|151.38|149.58|151.42|149.62|151.42|149.62|151.38|149.58|8
1655019330000|2022-06-12 07:35:30|151.46|149.66|151.52|149.72|151.53|149.73|151.46|149.66|9
1655019340000|2022-06-12 07:35:40|151.57|149.77|151.66|149.86|151.66|149.86|151.57|149.77|7
1655019350000|2022-06-12 07:35:50|151.62|149.82|151.67|149.87|151.67|149.87|151.62|149.82|11
1655019360000|2022-06-12 07:36:00|151.68|149.88|151.68|149.88|151.7|149.9|151.68|149.88|5
1655019370000|2022-06-12 07:36:10|151.69|149.89|151.75|149.95|151.75|149.95|151.69|149.89|11
1655019380000|2022-06-12 07:36:20|151.76|149.96|151.99|150.19|151.99|150.19|151.76|149.96|14
1655019390000|2022-06-12 07:36:30|152.02|150.22|151.95|150.15|152.15|150.35|151.94|150.14|16
1655019400000|2022-06-12 07:36:40|151.96|150.16|152.04|150.24|152.05|150.25|151.96|150.16|6
1655019410000|2022-06-12 07:36:50|152.05|150.25|152.1|150.3|152.1|150.3|151.96|150.16|10
1655019420000|2022-06-12 07:37:00|152.05|150.25|152.07|150.27|152.07|150.27|152.05|150.25|5
1655019430000|2022-06-12 07:37:10|152.06|150.26|152.01|150.21|152.06|150.26|152|150.2|9
1655019440000|2022-06-12 07:37:20|151.99|150.19|151.99|150.19|151.99|150.19|151.92|150.12|15
1655019450000|2022-06-12 07:37:30|152.02|150.22|151.98|150.18|152.06|150.26|151.97|150.17|13
1655019460000|2022-06-12 07:37:40|151.97|150.17|151.99|150.19|152|150.2|151.97|150.17|6
1655019470000|2022-06-12 07:37:50|152.01|150.21|152.03|150.23|152.03|150.23|152.01|150.21|3
1655019480000|2022-06-12 07:38:00|152.04|150.24|152.06|150.26|152.06|150.26|152.03|150.23|5
1655019490000|2022-06-12 07:38:10|152.07|150.27|152.09|150.29|152.09|150.29|152.06|150.26|6
1655019500000|2022-06-12 07:38:20|152.1|150.3|152.12|150.32|152.13|150.33|152.1|150.3|5
1655019510000|2022-06-12 07:38:30|152.11|150.31|152.14|150.34|152.15|150.35|152.11|150.31|6
1655019520000|2022-06-12 07:38:40|152.15|150.35|152.14|150.34|152.16|150.36|152.14|150.34|6
1655019530000|2022-06-12 07:38:50|152.13|150.33|152.1|150.3|152.14|150.34|152.1|150.3|8
1655019540000|2022-06-12 07:39:00|152.09|150.29|152.09|150.29|152.09|150.29|152.09|150.29|1
1655019550000|2022-06-12 07:39:10|152.1|150.3|152.11|150.31|152.12|150.32|152.1|150.3|5
1655019560000|2022-06-12 07:39:20|152.12|150.32|152.15|150.35|152.16|150.36|152.12|150.32|10
1655019570000|2022-06-12 07:39:30|152.16|150.36|152.24|150.44|152.25|150.45|152.15|150.35|13
1655019580000|2022-06-12 07:39:40|152.23|150.43|152.35|150.55|152.36|150.56|152.22|150.42|17
1655019590000|2022-06-12 07:39:50|152.34|150.54|152.23|150.43|152.34|150.54|152.23|150.43|8
1655019600000|2022-06-12 07:40:00|152.24|150.44|152.23|150.43|152.25|150.45|152.2|150.4|9
1655019610000|2022-06-12 07:40:10|152.25|150.45|152.21|150.41|152.25|150.45|152.21|150.41|5
1655019620000|2022-06-12 07:40:20|152.16|150.36|152.12|150.32|152.16|150.36|152.1|150.3|9
1655019630000|2022-06-12 07:40:30|152.11|150.31|152.11|150.31|152.11|150.31|152.11|150.31|1
1655019640000|2022-06-12 07:40:40|152.12|150.32|152.2|150.4|152.22|150.42|152.12|150.32|10
1655019650000|2022-06-12 07:40:50|152.21|150.41|152.22|150.42|152.22|150.42|152.18|150.38|11
1655019660000|2022-06-12 07:41:00|152.21|150.41|152.32|150.52|152.32|150.52|152.21|150.41|13
1655019670000|2022-06-12 07:41:10|152.33|150.53|152.31|150.51|152.34|150.54|152.31|150.51|7
1655019680000|2022-06-12 07:41:20|152.3|150.5|152.04|150.24|152.3|150.5|152.04|150.24|12
1655019690000|2022-06-12 07:41:30|152.03|150.23|152.09|150.29|152.14|150.34|152.03|150.23|17
1655019700000|2022-06-12 07:41:40|152.08|150.28|152.13|150.33|152.14|150.34|152.08|150.28|8
1655019710000|2022-06-12 07:41:50|152.12|150.32|152.12|150.32|152.12|150.32|152.06|150.26|14
1655019720000|2022-06-12 07:42:00|152.13|150.33|152.14|150.34|152.14|150.34|152.13|150.33|4
1655019730000|2022-06-12 07:42:10|152.15|150.35|152.21|150.41|152.21|150.41|152.15|150.35|10
1655019740000|2022-06-12 07:42:20|152.2|150.4|152.18|150.38|152.21|150.41|152.17|150.37|14
1655019750000|2022-06-12 07:42:30|152.17|150.37|152.18|150.38|152.18|150.38|152.16|150.36|4
1655019760000|2022-06-12 07:42:40|152.16|150.36|152.19|150.39|152.19|150.39|152.15|150.35|5
1655019770000|2022-06-12 07:42:50|152.2|150.4|152.19|150.39|152.2|150.4|152.19|150.39|2
1655019780000|2022-06-12 07:43:00|152.2|150.4|152.19|150.39|152.22|150.42|152.19|150.39|6
1655019790000|2022-06-12 07:43:10|152.2|150.4|152.35|150.55|152.38|150.58|152.2|150.4|17
1655019800000|2022-06-12 07:43:20|152.34|150.54|152.34|150.54|152.34|150.54|152.33|150.53|3
1655019810000|2022-06-12 07:43:30|152.35|150.55|152.29|150.49|152.38|150.58|152.29|150.49|10
1655019820000|2022-06-12 07:43:40|152.32|150.52|152.32|150.52|152.33|150.53|152.31|150.51|8
1655019830000|2022-06-12 07:43:50|152.33|150.53|152.28|150.48|152.33|150.53|152.24|150.44|8
1655019840000|2022-06-12 07:44:00|152.3|150.5|152.27|150.47|152.33|150.53|152.27|150.47|9
1655019850000|2022-06-12 07:44:10|152.29|150.49|152.29|150.49|152.29|150.49|152.29|150.49|1
1655019860000|2022-06-12 07:44:20|152.3|150.5|152.32|150.52|152.32|150.52|152.3|150.5|5
1655019880000|2022-06-12 07:44:40|152.31|150.51|152.31|150.51|152.31|150.51|152.31|150.51|1
1655019890000|2022-06-12 07:44:50|152.3|150.5|152.26|150.46|152.3|150.5|152.25|150.45|4
1655019900000|2022-06-12 07:45:00|152.25|150.45|152.26|150.46|152.28|150.48|152.25|150.45|7
1655019910000|2022-06-12 07:45:10|152.27|150.47|152.27|150.47|152.27|150.47|152.26|150.46|3
1655019920000|2022-06-12 07:45:20|152.26|150.46|152.28|150.48|152.28|150.48|152.26|150.46|5
1655019930000|2022-06-12 07:45:30|152.27|150.47|152.27|150.47|152.28|150.48|152.27|150.47|3
1655019940000|2022-06-12 07:45:40|152.28|150.48|152.27|150.47|152.28|150.48|152.27|150.47|2
1655019950000|2022-06-12 07:45:50|152.24|150.44|152.23|150.43|152.24|150.44|152.23|150.43|2
1655019960000|2022-06-12 07:46:00|152.24|150.44|152.25|150.45|152.26|150.46|152.24|150.44|8
1655019970000|2022-06-12 07:46:10|152.24|150.44|152.24|150.44|152.24|150.44|152.24|150.44|1
1655019980000|2022-06-12 07:46:20|152.25|150.45|152.24|150.44|152.26|150.46|152.24|150.44|4
1655019990000|2022-06-12 07:46:30|152.23|150.43|152.24|150.44|152.24|150.44|152.23|150.43|2
1655020000000|2022-06-12 07:46:40|152.23|150.43|152.18|150.38|152.23|150.43|152.18|150.38|2
1655020010000|2022-06-12 07:46:50|152.14|150.34|152.14|150.34|152.14|150.34|152.14|150.34|1
1655020020000|2022-06-12 07:47:00|152.16|150.36|152.16|150.36|152.17|150.37|152.15|150.35|5
1655020030000|2022-06-12 07:47:10|152.17|150.37|152.18|150.38|152.19|150.39|152.17|150.37|8
1655020040000|2022-06-12 07:47:20|152.19|150.39|152.22|150.42|152.22|150.42|152.18|150.38|6
1655020050000|2022-06-12 07:47:30|152.21|150.41|152.2|150.4|152.22|150.42|152.2|150.4|10
1655020060000|2022-06-12 07:47:40|152.18|150.38|152.13|150.33|152.18|150.38|152.13|150.33|6
1655020070000|2022-06-12 07:47:50|152.12|150.32|152.1|150.3|152.13|150.33|152.1|150.3|4
1655020080000|2022-06-12 07:48:00|152.08|150.28|152.01|150.21|152.08|150.28|152.01|150.21|8
1655020090000|2022-06-12 07:48:10|152|150.2|152.04|150.24|152.05|150.25|152|150.2|9
1655020100000|2022-06-12 07:48:20|152.03|150.23|152.04|150.24|152.04|150.24|152.02|150.22|4
1655020110000|2022-06-12 07:48:30|152.03|150.23|152.03|150.23|152.06|150.26|152.03|150.23|8
1655020120000|2022-06-12 07:48:40|152.04|150.24|152.05|150.25|152.08|150.28|152.04|150.24|8
1655020130000|2022-06-12 07:48:50|152.04|150.24|152.03|150.23|152.06|150.26|152.03|150.23|6
1655020140000|2022-06-12 07:49:00|152.06|150.26|152.04|150.24|152.06|150.26|152.03|150.23|8
1655020150000|2022-06-12 07:49:10|152.05|150.25|151.99|150.19|152.05|150.25|151.99|150.19|4
1655020160000|2022-06-12 07:49:20|151.97|150.17|151.96|150.16|151.97|150.17|151.94|150.14|4
1655020170000|2022-06-12 07:49:30|151.95|150.15|151.8|150|151.97|150.17|151.79|149.99|13
1655020180000|2022-06-12 07:49:40|151.79|149.99|151.7|149.9|151.8|150|151.69|149.89|7
1655020190000|2022-06-12 07:49:50|151.71|149.91|151.72|149.92|151.73|149.93|151.7|149.9|4
1655020200000|2022-06-12 07:50:00|151.71|149.91|151.82|150.02|151.83|150.03|151.71|149.91|8
1655020210000|2022-06-12 07:50:10|151.81|150.01|151.77|149.97|151.81|150.01|151.77|149.97|7
1655020220000|2022-06-12 07:50:20|151.78|149.98|151.78|149.98|151.78|149.98|151.78|149.98|1
1655020230000|2022-06-12 07:50:30|151.77|149.97|151.78|149.98|151.78|149.98|151.77|149.97|2
1655020240000|2022-06-12 07:50:40|151.79|149.99|151.79|149.99|151.8|150|151.79|149.99|3
1655020250000|2022-06-12 07:50:50|151.8|150|151.8|150|151.8|150|151.79|149.99|3
1655020260000|2022-06-12 07:51:00|151.79|149.99|151.8|150|151.8|150|151.79|149.99|2
1655020270000|2022-06-12 07:51:10|151.79|149.99|152.04|150.24|152.04|150.24|151.79|149.99|16
1655020280000|2022-06-12 07:51:20|152.05|150.25|152.16|150.36|152.19|150.39|152.04|150.24|16
1655020290000|2022-06-12 07:51:30|152.17|150.37|152.16|150.36|152.17|150.37|152.15|150.35|11
1655020300000|2022-06-12 07:51:40|152.17|150.37|152.08|150.28|152.33|150.53|152.07|150.27|21
1655020310000|2022-06-12 07:51:50|152.05|150.25|152.11|150.31|152.12|150.32|152.05|150.25|11
1655020320000|2022-06-12 07:52:00|152.12|150.32|152.06|150.26|152.13|150.33|152.05|150.25|10
1655020330000|2022-06-12 07:52:10|152.07|150.27|152.21|150.41|152.21|150.41|152.05|150.25|15
1655020340000|2022-06-12 07:52:20|152.22|150.42|152.21|150.41|152.22|150.42|152.21|150.41|2
1655020350000|2022-06-12 07:52:30|152.22|150.42|152.25|150.45|152.25|150.45|152.22|150.42|3
1655020360000|2022-06-12 07:52:40|152.35|150.55|152.6|150.8|152.6|150.8|152.35|150.55|16
1655020370000|2022-06-12 07:52:50|152.63|150.83|152.59|150.79|152.7|150.9|152.57|150.77|16
1655020380000|2022-06-12 07:53:00|152.58|150.78|152.51|150.71|152.62|150.82|152.5|150.7|14
1655020390000|2022-06-12 07:53:10|152.5|150.7|152.59|150.79|152.6|150.8|152.49|150.69|16
1655020410000|2022-06-12 07:53:30|152.6|150.8|152.57|150.77|152.6|150.8|152.51|150.71|14
1655020420000|2022-06-12 07:53:40|152.58|150.78|152.52|150.72|152.58|150.78|152.51|150.71|7
1655020430000|2022-06-12 07:53:50|152.53|150.73|152.63|150.83|152.63|150.83|152.53|150.73|5
1655020440000|2022-06-12 07:54:00|152.64|150.84|152.73|150.93|152.73|150.93|152.64|150.84|12
1655020450000|2022-06-12 07:54:10|152.78|150.98|152.62|150.82|152.88|151.08|152.6|150.8|26
1655020460000|2022-06-12 07:54:20|152.61|150.81|152.66|150.86|152.66|150.86|152.57|150.77|15
1655020470000|2022-06-12 07:54:30|152.65|150.85|152.69|150.89|152.7|150.9|152.65|150.85|8
1655020480000|2022-06-12 07:54:40|152.7|150.9|152.71|150.91|152.75|150.95|152.7|150.9|10
1655020490000|2022-06-12 07:54:50|152.7|150.9|152.66|150.86|152.71|150.91|152.65|150.85|14
1655020500000|2022-06-12 07:55:00|152.65|150.85|152.66|150.86|152.66|150.86|152.52|150.72|21
1655020510000|2022-06-12 07:55:10|152.65|150.85|152.64|150.84|152.66|150.86|152.63|150.83|10
1655020520000|2022-06-12 07:55:20|152.65|150.85|152.83|151.03|152.83|151.03|152.65|150.85|8
1655020530000|2022-06-12 07:55:30|152.84|151.04|152.91|151.11|153.02|151.22|152.84|151.04|20
1655020540000|2022-06-12 07:55:40|152.92|151.12|152.95|151.15|153.03|151.23|152.92|151.12|13
1655020550000|2022-06-12 07:55:50|152.96|151.16|152.98|151.18|153|151.2|152.89|151.09|17
1655020560000|2022-06-12 07:56:00|152.99|151.19|153|151.2|153|151.2|152.97|151.17|8
1655020570000|2022-06-12 07:56:10|153.01|151.21|152.81|151.01|153.01|151.21|152.81|151.01|17
1655020580000|2022-06-12 07:56:20|152.83|151.03|152.82|151.02|152.83|151.03|152.75|150.95|10
1655020590000|2022-06-12 07:56:30|152.84|151.04|152.87|151.07|152.87|151.07|152.84|151.04|3
1655020600000|2022-06-12 07:56:40|152.88|151.08|152.9|151.1|152.99|151.19|152.88|151.08|17
1655020610000|2022-06-12 07:56:50|152.89|151.09|152.64|150.84|152.89|151.09|152.63|150.83|11
1655020620000|2022-06-12 07:57:00|152.65|150.85|153|151.2|153|151.2|152.65|150.85|17
1655020630000|2022-06-12 07:57:10|153.01|151.21|153.02|151.22|153.02|151.22|153|151.2|8
1655020640000|2022-06-12 07:57:20|153.01|151.21|152.99|151.19|153.01|151.21|152.99|151.19|3
1655020650000|2022-06-12 07:57:30|153|151.2|153.15|151.35|153.26|151.46|153|151.2|19
1655020660000|2022-06-12 07:57:40|153.14|151.34|153.16|151.36|153.16|151.36|153.14|151.34|7
1655020670000|2022-06-12 07:57:50|153.14|151.34|153.1|151.3|153.14|151.34|153.09|151.29|10
1655020680000|2022-06-12 07:58:00|153.04|151.24|153.21|151.41|153.21|151.41|153.02|151.22|12
1655020690000|2022-06-12 07:58:10|153.22|151.42|153.45|151.65|153.45|151.65|153.22|151.42|17
1655020700000|2022-06-12 07:58:20|153.39|151.59|153.34|151.54|153.39|151.59|153.34|151.54|7
1655020710000|2022-06-12 07:58:30|153.35|151.55|153.44|151.64|153.49|151.69|153.35|151.55|12
1655020720000|2022-06-12 07:58:40|153.45|151.65|153.44|151.64|153.45|151.65|153.44|151.64|2
1655020730000|2022-06-12 07:58:50|153.42|151.62|153.41|151.61|153.44|151.64|153.4|151.6|7
1655020740000|2022-06-12 07:59:00|153.42|151.62|153.57|151.77|153.57|151.77|153.42|151.62|10
1655020750000|2022-06-12 07:59:10|153.59|151.79|153.7|151.9|153.73|151.93|153.59|151.79|27
1655020760000|2022-06-12 07:59:20|153.68|151.88|153.65|151.85|153.83|152.03|153.63|151.83|24
1655020770000|2022-06-12 07:59:30|153.63|151.83|153.69|151.89|153.69|151.89|153.52|151.72|14
1655020780000|2022-06-12 07:59:40|153.68|151.88|153.56|151.76|153.68|151.88|153.56|151.76|11
1655020790000|2022-06-12 07:59:50|153.55|151.75|153.57|151.77|153.62|151.82|153.55|151.75|9
1655020800000|2022-06-12 08:00:00|153.6|151.8|153.59|151.79|153.6|151.8|153.57|151.77|6
1655020810000|2022-06-12 08:00:10|153.6|151.8|153.53|151.73|153.62|151.82|153.53|151.73|16
1655020820000|2022-06-12 08:00:20|153.5|151.7|153.29|151.49|153.5|151.7|153.25|151.45|15
1655020830000|2022-06-12 08:00:30|153.28|151.48|153.25|151.45|153.28|151.48|153.16|151.36|15
1655020840000|2022-06-12 08:00:40|153.26|151.46|153.42|151.62|153.42|151.62|153.26|151.46|12
1655020850000|2022-06-12 08:00:50|153.4|151.6|153.34|151.54|153.4|151.6|153.34|151.54|7
1655020860000|2022-06-12 08:01:00|153.35|151.55|153.24|151.44|153.35|151.55|153.23|151.43|15
1655020870000|2022-06-12 08:01:10|153.25|151.45|153.27|151.47|153.33|151.53|153.2|151.4|13
1655020880000|2022-06-12 08:01:20|153.28|151.48|153.28|151.48|153.28|151.48|153.28|151.48|1
1655020890000|2022-06-12 08:01:30|153.27|151.47|153.2|151.4|153.27|151.47|153.2|151.4|12
1655020900000|2022-06-12 08:01:40|153.21|151.41|153.23|151.43|153.23|151.43|153.14|151.34|13
1655020910000|2022-06-12 08:01:50|153.24|151.44|153.13|151.33|153.24|151.44|153.13|151.33|8
1655020920000|2022-06-12 08:02:00|153.14|151.34|153.13|151.33|153.2|151.4|153.08|151.28|17
1655020930000|2022-06-12 08:02:10|153.12|151.32|153.28|151.48|153.28|151.48|153.08|151.28|17
1655020940000|2022-06-12 08:02:20|153.29|151.49|153.15|151.35|153.29|151.49|153.15|151.35|16
1655020950000|2022-06-12 08:02:30|153.13|151.33|153.09|151.29|153.13|151.33|153.08|151.28|6
1655020960000|2022-06-12 08:02:40|153.08|151.28|152.94|151.14|153.09|151.29|152.92|151.12|11
1655020970000|2022-06-12 08:02:50|152.95|151.15|153.1|151.3|153.11|151.31|152.95|151.15|12
1655020980000|2022-06-12 08:03:00|153.11|151.31|153.11|151.31|153.13|151.33|153.08|151.28|10
1655020990000|2022-06-12 08:03:10|153.12|151.32|153.01|151.21|153.12|151.32|153.01|151.21|8
1655021000000|2022-06-12 08:03:20|153.02|151.22|153.03|151.23|153.06|151.26|153.02|151.22|12
1655021010000|2022-06-12 08:03:30|153.04|151.24|152.85|151.05|153.04|151.24|152.85|151.05|13
1655021020000|2022-06-12 08:03:40|152.86|151.06|152.85|151.05|152.88|151.08|152.85|151.05|5
1655021030000|2022-06-12 08:03:50|152.84|151.04|153.01|151.21|153.01|151.21|152.84|151.04|16
1655021040000|2022-06-12 08:04:00|153|151.2|153|151.2|153|151.2|152.99|151.19|3
1655021050000|2022-06-12 08:04:10|152.99|151.19|153|151.2|153|151.2|152.99|151.19|4
1655021060000|2022-06-12 08:04:20|152.98|151.18|152.93|151.13|152.98|151.18|152.92|151.12|6
1655021070000|2022-06-12 08:04:30|152.92|151.12|152.94|151.14|152.95|151.15|152.91|151.11|4
1655021080000|2022-06-12 08:04:40|152.93|151.13|152.92|151.12|152.93|151.13|152.92|151.12|4
1655021090000|2022-06-12 08:04:50|152.93|151.13|152.94|151.14|152.94|151.14|152.93|151.13|2
1655021100000|2022-06-12 08:05:00|153.03|151.23|153.11|151.31|153.11|151.31|153.03|151.23|9
1655021110000|2022-06-12 08:05:10|153.1|151.3|153.09|151.29|153.12|151.32|153.09|151.29|7
1655021120000|2022-06-12 08:05:20|153.08|151.28|153|151.2|153.09|151.29|153|151.2|12
1655021130000|2022-06-12 08:05:30|153.01|151.21|153.03|151.23|153.04|151.24|153.01|151.21|4
1655021140000|2022-06-12 08:05:40|153.02|151.22|153.05|151.25|153.06|151.26|152.95|151.15|15
1655021150000|2022-06-12 08:05:50|153.06|151.26|153.01|151.21|153.06|151.26|153.01|151.21|5
1655021160000|2022-06-12 08:06:00|153.02|151.22|152.93|151.13|153.02|151.22|152.91|151.11|11
1655021170000|2022-06-12 08:06:10|152.92|151.12|152.93|151.13|152.95|151.15|152.9|151.1|6
1655021180000|2022-06-12 08:06:20|152.92|151.12|153.11|151.31|153.11|151.31|152.9|151.1|14
1655021190000|2022-06-12 08:06:30|153.1|151.3|153.03|151.23|153.1|151.3|153.03|151.23|9
1655021200000|2022-06-12 08:06:40|153.04|151.24|153.09|151.29|153.09|151.29|153.01|151.21|9
1655021210000|2022-06-12 08:06:50|153.08|151.28|153.06|151.26|153.09|151.29|153.05|151.25|7
1655021220000|2022-06-12 08:07:00|153.05|151.25|153.04|151.24|153.05|151.25|153.04|151.24|2
1655021230000|2022-06-12 08:07:10|153.05|151.25|153.12|151.32|153.12|151.32|153.05|151.25|10
1655021240000|2022-06-12 08:07:20|153.11|151.31|153.09|151.29|153.12|151.32|153.09|151.29|5
1655021250000|2022-06-12 08:07:30|153.1|151.3|153.05|151.25|153.11|151.31|153.05|151.25|7
1655021260000|2022-06-12 08:07:40|153.06|151.26|153.14|151.34|153.15|151.35|153.06|151.26|10
1655021270000|2022-06-12 08:07:50|153.13|151.33|153.11|151.31|153.13|151.33|153.11|151.31|3
1655021280000|2022-06-12 08:08:00|153.12|151.32|153.11|151.31|153.12|151.32|153.11|151.31|2
1655021290000|2022-06-12 08:08:10|153.1|151.3|152.96|151.16|153.1|151.3|152.96|151.16|15
1655021300000|2022-06-12 08:08:20|153.01|151.21|153.01|151.21|153.04|151.24|153.01|151.21|10
1655021310000|2022-06-12 08:08:30|153|151.2|152.93|151.13|153|151.2|152.91|151.11|15
1655021320000|2022-06-12 08:08:40|152.92|151.12|152.9|151.1|152.92|151.12|152.88|151.08|8
1655021330000|2022-06-12 08:08:50|152.92|151.12|152.92|151.12|152.93|151.13|152.91|151.11|6
1655021340000|2022-06-12 08:09:00|152.93|151.13|152.94|151.14|152.94|151.14|152.93|151.13|2
1655021350000|2022-06-12 08:09:10|152.93|151.13|152.94|151.14|152.94|151.14|152.93|151.13|2
1655021360000|2022-06-12 08:09:20|152.95|151.15|152.96|151.16|152.96|151.16|152.93|151.13|7
1655021370000|2022-06-12 08:09:30|152.95|151.15|152.94|151.14|152.95|151.15|152.93|151.13|4
1655021380000|2022-06-12 08:09:40|152.95|151.15|152.94|151.14|152.95|151.15|152.93|151.13|6
1655021390000|2022-06-12 08:09:50|152.93|151.13|153.01|151.21|153.01|151.21|152.93|151.13|6
1655021400000|2022-06-12 08:10:00|153.02|151.22|153.03|151.23|153.03|151.23|153.02|151.22|10
1655021410000|2022-06-12 08:10:10|153.04|151.24|153.06|151.26|153.06|151.26|153.04|151.24|3
1655021420000|2022-06-12 08:10:20|153.09|151.29|153.01|151.21|153.09|151.29|153|151.2|8
1655021430000|2022-06-12 08:10:30|153|151.2|152.99|151.19|153|151.2|152.99|151.19|2
1655021440000|2022-06-12 08:10:40|153|151.2|153.01|151.21|153.01|151.21|153|151.2|2
1655021460000|2022-06-12 08:11:00|153.02|151.22|153.08|151.28|153.11|151.31|153.02|151.22|14
1655021470000|2022-06-12 08:11:10|153.09|151.29|153.05|151.25|153.1|151.3|153.05|151.25|4
1655021480000|2022-06-12 08:11:20|153.06|151.26|153.09|151.29|153.09|151.29|153.05|151.25|6
1655021490000|2022-06-12 08:11:30|153.11|151.31|153|151.2|153.11|151.31|153|151.2|14
1655021500000|2022-06-12 08:11:40|152.96|151.16|152.99|151.19|152.99|151.19|152.94|151.14|6
1655021510000|2022-06-12 08:11:50|153|151.2|153.01|151.21|153.02|151.22|153|151.2|5
1655021520000|2022-06-12 08:12:00|153|151.2|152.98|151.18|153|151.2|152.94|151.14|9
1655021530000|2022-06-12 08:12:10|152.99|151.19|153|151.2|153.01|151.21|152.99|151.19|6
1655021540000|2022-06-12 08:12:20|152.99|151.19|152.95|151.15|152.99|151.19|152.93|151.13|7
1655021550000|2022-06-12 08:12:30|152.97|151.17|152.96|151.16|152.97|151.17|152.95|151.15|8
1655021560000|2022-06-12 08:12:40|152.95|151.15|153|151.2|153|151.2|152.95|151.15|6
1655021570000|2022-06-12 08:12:50|152.99|151.19|152.99|151.19|152.99|151.19|152.99|151.19|1
1655021590000|2022-06-12 08:13:10|152.95|151.15|153|151.2|153|151.2|152.95|151.15|5
1655021600000|2022-06-12 08:13:20|153.01|151.21|152.98|151.18|153.01|151.21|152.98|151.18|6
1655021610000|2022-06-12 08:13:30|152.97|151.17|152.95|151.15|152.98|151.18|152.93|151.13|11
1655021620000|2022-06-12 08:13:40|152.94|151.14|152.96|151.16|152.96|151.16|152.93|151.13|7
1655021630000|2022-06-12 08:13:50|152.95|151.15|152.96|151.16|152.97|151.17|152.92|151.12|11
1655021640000|2022-06-12 08:14:00|152.97|151.17|152.99|151.19|152.99|151.19|152.97|151.17|3
1655021650000|2022-06-12 08:14:10|153|151.2|152.95|151.15|153|151.2|152.95|151.15|5
1655021660000|2022-06-12 08:14:20|152.96|151.16|152.95|151.15|152.97|151.17|152.95|151.15|10
1655021670000|2022-06-12 08:14:30|152.94|151.14|152.85|151.05|152.94|151.14|152.82|151.02|12
1655021680000|2022-06-12 08:14:40|152.84|151.04|152.84|151.04|152.86|151.06|152.82|151.02|15
1655021690000|2022-06-12 08:14:50|152.82|151.02|152.82|151.02|152.82|151.02|152.81|151.01|7
1655021700000|2022-06-12 08:15:00|152.83|151.03|152.84|151.04|152.84|151.04|152.82|151.02|10
1655021710000|2022-06-12 08:15:10|152.88|151.08|152.93|151.13|153|151.2|152.88|151.08|15
1655021720000|2022-06-12 08:15:20|152.96|151.16|153|151.2|153.02|151.22|152.96|151.16|10
1655021730000|2022-06-12 08:15:30|152.99|151.19|153.13|151.33|153.17|151.37|152.99|151.19|17
1655021740000|2022-06-12 08:15:40|153.14|151.34|153.12|151.32|153.16|151.36|153.1|151.3|12
1655021750000|2022-06-12 08:15:50|153.14|151.34|153.11|151.31|153.14|151.34|153.11|151.31|5
1655021760000|2022-06-12 08:16:00|153.1|151.3|153.16|151.36|153.17|151.37|153.1|151.3|19
1655021770000|2022-06-12 08:16:10|153.15|151.35|153.25|151.45|153.25|151.45|153.15|151.35|14
1655021780000|2022-06-12 08:16:20|153.26|151.46|153.3|151.5|153.31|151.51|153.24|151.44|12
1655021790000|2022-06-12 08:16:30|153.31|151.51|153.42|151.62|153.43|151.63|153.3|151.5|19
1655021800000|2022-06-12 08:16:40|153.41|151.61|153.33|151.53|153.41|151.61|153.31|151.51|10
1655021810000|2022-06-12 08:16:50|153.31|151.51|153.56|151.76|153.57|151.77|153.3|151.5|14
1655021820000|2022-06-12 08:17:00|153.54|151.74|153.57|151.77|153.58|151.78|153.53|151.73|9
1655021830000|2022-06-12 08:17:10|153.56|151.76|153.46|151.66|153.56|151.76|153.45|151.65|16
1655021840000|2022-06-12 08:17:20|153.45|151.65|153.4|151.6|153.45|151.65|153.4|151.6|12
1655021850000|2022-06-12 08:17:30|153.41|151.61|153.44|151.64|153.45|151.65|153.41|151.61|7
1655021860000|2022-06-12 08:17:40|153.43|151.63|153.41|151.61|153.43|151.63|153.4|151.6|5
1655021870000|2022-06-12 08:17:50|153.4|151.6|153.39|151.59|153.41|151.61|153.39|151.59|7
1655021880000|2022-06-12 08:18:00|153.4|151.6|153.44|151.64|153.48|151.68|153.39|151.59|13
1655021890000|2022-06-12 08:18:10|153.45|151.65|153.48|151.68|153.48|151.68|153.45|151.65|6
1655021900000|2022-06-12 08:18:20|153.49|151.69|153.48|151.68|153.49|151.69|153.48|151.68|2
1655021910000|2022-06-12 08:18:30|153.49|151.69|153.5|151.7|153.51|151.71|153.49|151.69|4
1655021920000|2022-06-12 08:18:40|153.51|151.71|153.67|151.87|153.68|151.88|153.5|151.7|15
1655021930000|2022-06-12 08:18:50|153.64|151.84|153.62|151.82|153.68|151.88|153.61|151.81|13
1655021940000|2022-06-12 08:19:00|153.63|151.83|153.65|151.85|153.65|151.85|153.62|151.82|8
1655021950000|2022-06-12 08:19:10|153.63|151.83|153.68|151.88|153.68|151.88|153.62|151.82|13
1655021960000|2022-06-12 08:19:20|153.66|151.86|153.66|151.86|153.67|151.87|153.66|151.86|3
1655021970000|2022-06-12 08:19:30|153.67|151.87|153.78|151.98|153.81|152.01|153.67|151.87|11
1655021980000|2022-06-12 08:19:40|153.79|151.99|153.81|152.01|153.82|152.02|153.78|151.98|11
1655021990000|2022-06-12 08:19:50|153.8|152|153.79|151.99|153.8|152|153.79|151.99|4
1655022000000|2022-06-12 08:20:00|153.75|151.95|153.7|151.9|153.77|151.97|153.7|151.9|10
1655022010000|2022-06-12 08:20:10|153.65|151.85|153.61|151.81|153.65|151.85|153.61|151.81|7
1655022020000|2022-06-12 08:20:20|153.6|151.8|153.54|151.74|153.61|151.81|153.54|151.74|8
1655022030000|2022-06-12 08:20:30|153.55|151.75|153.55|151.75|153.57|151.77|153.53|151.73|6
1655022040000|2022-06-12 08:20:40|153.54|151.74|153.55|151.75|153.55|151.75|153.53|151.73|4
1655022050000|2022-06-12 08:20:50|153.56|151.76|153.54|151.74|153.56|151.76|153.54|151.74|3
1655022060000|2022-06-12 08:21:00|153.55|151.75|153.55|151.75|153.55|151.75|153.55|151.75|1
1655022070000|2022-06-12 08:21:10|153.56|151.76|153.58|151.78|153.61|151.81|153.56|151.76|8
1655022080000|2022-06-12 08:21:20|153.57|151.77|153.55|151.75|153.58|151.78|153.54|151.74|8
1655022090000|2022-06-12 08:21:30|153.5|151.7|153.45|151.65|153.52|151.72|153.45|151.65|8
1655022100000|2022-06-12 08:21:40|153.46|151.66|153.45|151.65|153.48|151.68|153.45|151.65|10
1655022110000|2022-06-12 08:21:50|153.46|151.66|153.52|151.72|153.53|151.73|153.46|151.66|9
1655022120000|2022-06-12 08:22:00|153.51|151.71|153.46|151.66|153.51|151.71|153.46|151.66|7
1655022130000|2022-06-12 08:22:10|153.47|151.67|153.45|151.65|153.52|151.72|153.45|151.65|10
1655022140000|2022-06-12 08:22:20|153.46|151.66|153.46|151.66|153.48|151.68|153.46|151.66|6
1655022150000|2022-06-12 08:22:30|153.43|151.63|153.36|151.56|153.45|151.65|153.35|151.55|14
1655022160000|2022-06-12 08:22:40|153.38|151.58|153.36|151.56|153.39|151.59|153.31|151.51|15
1655022170000|2022-06-12 08:22:50|153.35|151.55|153.28|151.48|153.36|151.56|153.28|151.48|12
1655022180000|2022-06-12 08:23:00|153.29|151.49|153.28|151.48|153.29|151.49|153.22|151.42|8
1655022190000|2022-06-12 08:23:10|153.27|151.47|153.27|151.47|153.28|151.48|153.21|151.41|9
1655022200000|2022-06-12 08:23:20|153.24|151.44|153.24|151.44|153.25|151.45|153.24|151.44|5
1655022210000|2022-06-12 08:23:30|153.25|151.45|153.24|151.44|153.25|151.45|153.24|151.44|6
1655022220000|2022-06-12 08:23:40|153.23|151.43|153.21|151.41|153.23|151.43|153.21|151.41|2
1655022230000|2022-06-12 08:23:50|153.22|151.42|153.22|151.42|153.22|151.42|153.22|151.42|1
1655022240000|2022-06-12 08:24:00|153.21|151.41|153.27|151.47|153.27|151.47|153.2|151.4|5
1655022250000|2022-06-12 08:24:10|153.28|151.48|153.38|151.58|153.38|151.58|153.28|151.48|13
1655022260000|2022-06-12 08:24:20|153.37|151.57|153.22|151.42|153.37|151.57|153.22|151.42|7
1655022270000|2022-06-12 08:24:30|153.19|151.39|153.19|151.39|153.2|151.4|153.18|151.38|7
1655022280000|2022-06-12 08:24:40|153.21|151.41|153.19|151.39|153.21|151.41|153.19|151.39|3
1655022290000|2022-06-12 08:24:50|153.18|151.38|153.14|151.34|153.19|151.39|153.14|151.34|8
1655022300000|2022-06-12 08:25:00|153.11|151.31|153.17|151.37|153.17|151.37|153.1|151.3|14
1655022310000|2022-06-12 08:25:10|153.16|151.36|153.18|151.38|153.19|151.39|153.15|151.35|7
1655022320000|2022-06-12 08:25:20|153.19|151.39|153.15|151.35|153.19|151.39|153.15|151.35|7
1655022330000|2022-06-12 08:25:30|153.14|151.34|153.14|151.34|153.14|151.34|153.14|151.34|1
1655022340000|2022-06-12 08:25:40|153.13|151.33|153.13|151.33|153.15|151.35|153.13|151.33|4
1655022350000|2022-06-12 08:25:50|153.12|151.32|153.13|151.33|153.14|151.34|153.12|151.32|3
1655022360000|2022-06-12 08:26:00|153.14|151.34|153.14|151.34|153.17|151.37|153.13|151.33|12
1655022370000|2022-06-12 08:26:10|153.15|151.35|153.39|151.59|153.4|151.6|153.15|151.35|21
1655022380000|2022-06-12 08:26:20|153.36|151.56|153.26|151.46|153.43|151.63|153.26|151.46|7
1655022390000|2022-06-12 08:26:30|153.27|151.47|153.28|151.48|153.28|151.48|153.27|151.47|2
1655022400000|2022-06-12 08:26:40|153.29|151.49|153.29|151.49|153.31|151.51|153.29|151.49|3
1655022410000|2022-06-12 08:26:50|153.34|151.54|153.39|151.59|153.4|151.6|153.34|151.54|7
1655022420000|2022-06-12 08:27:00|153.38|151.58|153.56|151.76|153.56|151.76|153.38|151.58|9
1655022430000|2022-06-12 08:27:10|153.57|151.77|153.69|151.89|153.83|152.03|153.57|151.77|19
1655022440000|2022-06-12 08:27:20|153.68|151.88|153.84|152.04|153.84|152.04|153.68|151.88|21
1655022450000|2022-06-12 08:27:30|153.85|152.05|154.49|152.69|154.64|152.84|153.85|152.05|32
1655022460000|2022-06-12 08:27:40|154.47|152.67|153.94|152.14|154.47|152.67|153.92|152.12|32
1655022470000|2022-06-12 08:27:50|153.95|152.15|154.03|152.23|154.21|152.41|153.94|152.14|25
1655022480000|2022-06-12 08:28:00|154.04|152.24|154.01|152.21|154.15|152.35|153.98|152.18|24
1655022490000|2022-06-12 08:28:10|153.99|152.19|154.01|152.21|154.15|152.35|153.98|152.18|20
1655022500000|2022-06-12 08:28:20|154.02|152.22|153.71|151.91|154.02|152.22|153.71|151.91|21
1655022510000|2022-06-12 08:28:30|153.7|151.9|153.64|151.84|153.7|151.9|153.62|151.82|13
1655022520000|2022-06-12 08:28:40|153.65|151.85|153.78|151.98|153.79|151.99|153.65|151.85|11
1655022530000|2022-06-12 08:28:50|153.77|151.97|153.91|152.11|153.92|152.12|153.77|151.97|11
1655022540000|2022-06-12 08:29:00|153.89|152.09|153.86|152.06|153.91|152.11|153.85|152.05|11
1655022550000|2022-06-12 08:29:10|153.87|152.07|153.89|152.09|153.9|152.1|153.87|152.07|5
1655022560000|2022-06-12 08:29:20|153.9|152.1|153.89|152.09|153.9|152.1|153.89|152.09|4
1655022570000|2022-06-12 08:29:30|153.87|152.07|153.76|151.96|153.87|152.07|153.76|151.96|11
1655022580000|2022-06-12 08:29:40|153.75|151.95|153.79|151.99|153.79|151.99|153.74|151.94|7
1655022590000|2022-06-12 08:29:50|153.76|151.96|153.85|152.05|153.85|152.05|153.75|151.95|15
1655022600000|2022-06-12 08:30:00|153.84|152.04|153.76|151.96|153.84|152.04|153.75|151.95|12
1655022610000|2022-06-12 08:30:10|153.77|151.97|153.92|152.12|153.94|152.14|153.77|151.97|19
1655022620000|2022-06-12 08:30:20|153.9|152.1|153.91|152.11|153.93|152.13|153.89|152.09|7
1655022630000|2022-06-12 08:30:30|153.92|152.12|153.99|152.19|154.02|152.22|153.83|152.03|16
1655022640000|2022-06-12 08:30:40|154|152.2|154.1|152.3|154.1|152.3|154|152.2|8
1655022650000|2022-06-12 08:30:50|154.11|152.31|154.34|152.54|154.58|152.78|154.11|152.31|25
1655022660000|2022-06-12 08:31:00|154.32|152.52|154.3|152.5|154.38|152.58|154.23|152.43|21
1655022670000|2022-06-12 08:31:10|154.31|152.51|154.28|152.48|154.35|152.55|154.21|152.41|22
1655022680000|2022-06-12 08:31:20|154.33|152.53|154.46|152.66|154.46|152.66|154.33|152.53|17
1655022690000|2022-06-12 08:31:30|154.45|152.65|154.51|152.71|154.51|152.71|154.45|152.65|11
1655022700000|2022-06-12 08:31:40|154.53|152.73|154.51|152.71|154.69|152.89|154.51|152.71|19
1655022710000|2022-06-12 08:31:50|154.52|152.72|154.51|152.71|154.53|152.73|154.51|152.71|7
1655022720000|2022-06-12 08:32:00|154.5|152.7|154.49|152.69|154.52|152.72|154.47|152.67|12
1655022730000|2022-06-12 08:32:10|154.5|152.7|154.64|152.84|154.74|152.94|154.5|152.7|23
1655022740000|2022-06-12 08:32:20|154.63|152.83|154.72|152.92|154.73|152.93|154.52|152.72|20
1655022750000|2022-06-12 08:32:30|154.71|152.91|154.62|152.82|154.71|152.91|154.57|152.77|18
1655022760000|2022-06-12 08:32:40|154.58|152.78|154.47|152.67|154.58|152.78|154.47|152.67|19
1655022770000|2022-06-12 08:32:50|154.46|152.66|154.49|152.69|154.49|152.69|154.44|152.64|12
1655022780000|2022-06-12 08:33:00|154.48|152.68|154.54|152.74|154.58|152.78|154.48|152.68|19
1655022790000|2022-06-12 08:33:10|154.53|152.73|154.28|152.48|154.54|152.74|154.28|152.48|14
1655022800000|2022-06-12 08:33:20|154.27|152.47|154.29|152.49|154.32|152.52|154.22|152.42|13
1655022810000|2022-06-12 08:33:30|154.28|152.48|154.13|152.33|154.28|152.48|154.13|152.33|16
1655022820000|2022-06-12 08:33:40|154.12|152.32|154.08|152.28|154.12|152.32|154.06|152.26|15
1655022830000|2022-06-12 08:33:50|154.1|152.3|154.05|152.25|154.18|152.38|154.04|152.24|17
1655022840000|2022-06-12 08:34:00|154.06|152.26|154.04|152.24|154.11|152.31|154.04|152.24|9
1655022850000|2022-06-12 08:34:10|154.03|152.23|154.01|152.21|154.03|152.23|154|152.2|6
1655022860000|2022-06-12 08:34:20|154|152.2|153.98|152.18|154|152.2|153.96|152.16|12
1655022870000|2022-06-12 08:34:30|153.97|152.17|153.87|152.07|153.98|152.18|153.87|152.07|7
1655022880000|2022-06-12 08:34:40|153.86|152.06|153.8|152|153.87|152.07|153.77|151.97|15
1655022890000|2022-06-12 08:34:50|153.84|152.04|153.95|152.15|153.99|152.19|153.84|152.04|19
1655022900000|2022-06-12 08:35:00|153.96|152.16|154.14|152.34|154.14|152.34|153.93|152.13|21
1655022910000|2022-06-12 08:35:10|154.2|152.4|154.17|152.37|154.24|152.44|154.17|152.37|18
1655022920000|2022-06-12 08:35:20|154.16|152.36|154.11|152.31|154.17|152.37|154.05|152.25|20
1655022930000|2022-06-12 08:35:30|154.12|152.32|154.19|152.39|154.29|152.49|154.12|152.32|16
1655022940000|2022-06-12 08:35:40|154.15|152.35|154.07|152.27|154.15|152.35|154.07|152.27|13
1655022950000|2022-06-12 08:35:50|154.08|152.28|154.18|152.38|154.19|152.39|154.05|152.25|11
1655022960000|2022-06-12 08:36:00|154.14|152.34|154.08|152.28|154.14|152.34|154.08|152.28|16
1655022970000|2022-06-12 08:36:10|154.07|152.27|154.1|152.3|154.1|152.3|154.04|152.24|9
1655022980000|2022-06-12 08:36:20|154.09|152.29|154.1|152.3|154.15|152.35|154.08|152.28|16
1655022990000|2022-06-12 08:36:30|154.11|152.31|154.09|152.29|154.11|152.31|154.06|152.26|11
1655023000000|2022-06-12 08:36:40|154.08|152.28|154.17|152.37|154.17|152.37|154.07|152.27|15
1655023010000|2022-06-12 08:36:50|154.15|152.35|154.13|152.33|154.15|152.35|154.13|152.33|7
1655023020000|2022-06-12 08:37:00|154.14|152.34|154.07|152.27|154.14|152.34|154.05|152.25|6
1655023030000|2022-06-12 08:37:10|154.06|152.26|154.05|152.25|154.06|152.26|154.05|152.25|8
1655023040000|2022-06-12 08:37:20|154.04|152.24|154.03|152.23|154.07|152.27|154.03|152.23|11
1655023050000|2022-06-12 08:37:30|154.02|152.22|153.89|152.09|154.02|152.22|153.89|152.09|9
1655023060000|2022-06-12 08:37:40|153.92|152.12|153.82|152.02|153.96|152.16|153.82|152.02|13
1655023070000|2022-06-12 08:37:50|153.87|152.07|153.85|152.05|153.89|152.09|153.85|152.05|8
1655023080000|2022-06-12 08:38:00|153.84|152.04|153.83|152.03|153.84|152.04|153.77|151.97|13
1655023090000|2022-06-12 08:38:10|153.82|152.02|153.78|151.98|153.83|152.03|153.78|151.98|11
1655023100000|2022-06-12 08:38:20|153.77|151.97|153.78|151.98|153.81|152.01|153.77|151.97|11
1655023110000|2022-06-12 08:38:30|153.77|151.97|153.75|151.95|153.78|151.98|153.75|151.95|5
1655023120000|2022-06-12 08:38:40|153.74|151.94|153.76|151.96|153.78|151.98|153.74|151.94|10
1655023130000|2022-06-12 08:38:50|153.77|151.97|153.73|151.93|153.77|151.97|153.71|151.91|14
1655023140000|2022-06-12 08:39:00|153.74|151.94|153.79|151.99|153.79|151.99|153.73|151.93|7
1655023150000|2022-06-12 08:39:10|153.8|152|153.92|152.12|153.99|152.19|153.8|152|18
1655023160000|2022-06-12 08:39:20|153.91|152.11|153.85|152.05|153.91|152.11|153.84|152.04|9
1655023170000|2022-06-12 08:39:30|153.84|152.04|153.86|152.06|153.88|152.08|153.84|152.04|12
1655023180000|2022-06-12 08:39:40|153.83|152.03|153.85|152.05|153.86|152.06|153.83|152.03|11
1655023190000|2022-06-12 08:39:50|153.86|152.06|153.88|152.08|153.88|152.08|153.85|152.05|5
1655023200000|2022-06-12 08:40:00|153.87|152.07|153.87|152.07|153.87|152.07|153.87|152.07|1
1655023210000|2022-06-12 08:40:10|153.88|152.08|153.88|152.08|153.89|152.09|153.88|152.08|3
1655023220000|2022-06-12 08:40:20|153.89|152.09|153.97|152.17|153.97|152.17|153.89|152.09|4
1655023230000|2022-06-12 08:40:30|153.95|152.15|153.93|152.13|153.95|152.15|153.92|152.12|7
1655023240000|2022-06-12 08:40:40|153.92|152.12|153.89|152.09|153.92|152.12|153.88|152.08|5
1655023250000|2022-06-12 08:40:50|153.88|152.08|153.89|152.09|153.89|152.09|153.88|152.08|2
1655023260000|2022-06-12 08:41:00|153.9|152.1|153.89|152.09|153.91|152.11|153.89|152.09|6
1655023270000|2022-06-12 08:41:10|153.9|152.1|154.03|152.23|154.04|152.24|153.9|152.1|12
1655023280000|2022-06-12 08:41:20|154.02|152.22|153.95|152.15|154.06|152.26|153.95|152.15|13
1655023290000|2022-06-12 08:41:30|153.94|152.14|153.91|152.11|153.99|152.19|153.89|152.09|11
1655023300000|2022-06-12 08:41:40|153.92|152.12|153.94|152.14|153.96|152.16|153.92|152.12|5
1655023310000|2022-06-12 08:41:50|153.93|152.13|154.02|152.22|154.02|152.22|153.93|152.13|14
1655023320000|2022-06-12 08:42:00|154.01|152.21|153.92|152.12|154.01|152.21|153.91|152.11|12
1655023330000|2022-06-12 08:42:10|153.91|152.11|153.96|152.16|153.96|152.16|153.91|152.11|7
1655023340000|2022-06-12 08:42:20|154|152.2|153.97|152.17|154.02|152.22|153.95|152.15|9
1655023350000|2022-06-12 08:42:30|154.01|152.21|154.01|152.21|154.01|152.21|154|152.2|3
1655023360000|2022-06-12 08:42:40|153.98|152.18|153.96|152.16|153.98|152.18|153.95|152.15|8
1655023370000|2022-06-12 08:42:50|153.95|152.15|153.97|152.17|153.98|152.18|153.95|152.15|4
1655023380000|2022-06-12 08:43:00|153.96|152.16|153.85|152.05|153.96|152.16|153.85|152.05|13
1655023390000|2022-06-12 08:43:10|153.86|152.06|153.91|152.11|153.91|152.11|153.85|152.05|6
1655023400000|2022-06-12 08:43:20|153.9|152.1|153.91|152.11|153.91|152.11|153.9|152.1|6
1655023410000|2022-06-12 08:43:30|153.9|152.1|153.86|152.06|153.91|152.11|153.86|152.06|7
1655023420000|2022-06-12 08:43:40|153.85|152.05|153.92|152.12|153.92|152.12|153.85|152.05|10
1655023430000|2022-06-12 08:43:50|153.91|152.11|153.9|152.1|153.92|152.12|153.9|152.1|6
1655023440000|2022-06-12 08:44:00|153.89|152.09|153.89|152.09|153.89|152.09|153.89|152.09|1
1655023450000|2022-06-12 08:44:10|153.9|152.1|153.91|152.11|153.91|152.11|153.89|152.09|8
1655023460000|2022-06-12 08:44:20|153.92|152.12|153.89|152.09|153.92|152.12|153.88|152.08|8
1655023470000|2022-06-12 08:44:30|153.84|152.04|153.72|151.92|153.84|152.04|153.72|151.92|8
1655023480000|2022-06-12 08:44:40|153.73|151.93|153.71|151.91|153.76|151.96|153.71|151.91|11
1655023490000|2022-06-12 08:44:50|153.7|151.9|153.72|151.92|153.76|151.96|153.66|151.86|15
1655023500000|2022-06-12 08:45:00|153.71|151.91|153.67|151.87|153.75|151.95|153.67|151.87|10
1655023510000|2022-06-12 08:45:10|153.66|151.86|153.62|151.82|153.68|151.88|153.62|151.82|6
1655023520000|2022-06-12 08:45:20|153.64|151.84|153.72|151.92|153.77|151.97|153.64|151.84|18
1655023530000|2022-06-12 08:45:30|153.73|151.93|153.75|151.95|153.75|151.95|153.69|151.89|9
1655023540000|2022-06-12 08:45:40|153.74|151.94|153.73|151.93|153.74|151.94|153.67|151.87|9
1655023550000|2022-06-12 08:45:50|153.75|151.95|153.7|151.9|153.78|151.98|153.7|151.9|13
1655023560000|2022-06-12 08:46:00|153.72|151.92|153.75|151.95|153.75|151.95|153.68|151.88|15
1655023570000|2022-06-12 08:46:10|153.76|151.96|153.76|151.96|153.77|151.97|153.75|151.95|5
1655023580000|2022-06-12 08:46:20|153.75|151.95|153.76|151.96|153.77|151.97|153.75|151.95|4
1655023590000|2022-06-12 08:46:30|153.77|151.97|153.76|151.96|153.77|151.97|153.76|151.96|2
1655023600000|2022-06-12 08:46:40|153.73|151.93|153.74|151.94|153.75|151.95|153.73|151.93|3
1655023610000|2022-06-12 08:46:50|153.73|151.93|153.73|151.93|153.73|151.93|153.73|151.93|1
1655023620000|2022-06-12 08:47:00|153.72|151.92|153.71|151.91|153.73|151.93|153.71|151.91|4
1655023630000|2022-06-12 08:47:10|153.67|151.87|153.53|151.73|153.67|151.87|153.51|151.71|16
1655023640000|2022-06-12 08:47:20|153.52|151.72|153.35|151.55|153.52|151.72|153.35|151.55|7
1655023650000|2022-06-12 08:47:30|153.36|151.56|153.32|151.52|153.4|151.6|153.32|151.52|17
1655023660000|2022-06-12 08:47:40|153.33|151.53|153.46|151.66|153.52|151.72|153.32|151.52|24
1655023670000|2022-06-12 08:47:50|153.45|151.65|153.44|151.64|153.46|151.66|153.39|151.59|13
1655023680000|2022-06-12 08:48:00|153.43|151.63|153.43|151.63|153.46|151.66|153.43|151.63|10
1655023690000|2022-06-12 08:48:10|153.44|151.64|153.35|151.55|153.44|151.64|153.35|151.55|12
1655023700000|2022-06-12 08:48:20|153.36|151.56|153.41|151.61|153.42|151.62|153.34|151.54|10
1655023710000|2022-06-12 08:48:30|153.42|151.62|153.36|151.56|153.42|151.62|153.36|151.56|13
1655023720000|2022-06-12 08:48:40|153.37|151.57|153.63|151.83|153.63|151.83|153.37|151.57|21
1655023730000|2022-06-12 08:48:50|153.64|151.84|153.65|151.85|153.75|151.95|153.64|151.84|13
1655023740000|2022-06-12 08:49:00|153.64|151.84|153.58|151.78|153.64|151.84|153.57|151.77|14
1655023750000|2022-06-12 08:49:10|153.57|151.77|153.64|151.84|153.64|151.84|153.52|151.72|11
1655023760000|2022-06-12 08:49:20|153.63|151.83|153.62|151.82|153.64|151.84|153.61|151.81|5
1655023770000|2022-06-12 08:49:30|153.61|151.81|153.53|151.73|153.61|151.81|153.53|151.73|11
1655023780000|2022-06-12 08:49:40|153.54|151.74|153.54|151.74|153.54|151.74|153.54|151.74|1
1655023790000|2022-06-12 08:49:50|153.53|151.73|153.53|151.73|153.53|151.73|153.53|151.73|1
1655023800000|2022-06-12 08:50:00|153.52|151.72|153.5|151.7|153.52|151.72|153.5|151.7|5
1655023810000|2022-06-12 08:50:10|153.48|151.68|153.53|151.73|153.53|151.73|153.47|151.67|13
1655023820000|2022-06-12 08:50:20|153.54|151.74|153.53|151.73|153.54|151.74|153.53|151.73|2
1655023830000|2022-06-12 08:50:30|153.54|151.74|153.53|151.73|153.54|151.74|153.53|151.73|2
1655023840000|2022-06-12 08:50:40|153.52|151.72|153.49|151.69|153.52|151.72|153.48|151.68|6
1655023850000|2022-06-12 08:50:50|153.47|151.67|153.47|151.67|153.48|151.68|153.47|151.67|3
1655023860000|2022-06-12 08:51:00|153.5|151.7|153.56|151.76|153.6|151.8|153.5|151.7|10
1655023880000|2022-06-12 08:51:20|153.57|151.77|153.65|151.85|153.65|151.85|153.57|151.77|11
1655023890000|2022-06-12 08:51:30|153.67|151.87|153.69|151.89|153.69|151.89|153.62|151.82|10
1655023900000|2022-06-12 08:51:40|153.7|151.9|153.72|151.92|153.74|151.94|153.7|151.9|10
1655023910000|2022-06-12 08:51:50|153.71|151.91|153.74|151.94|153.76|151.96|153.67|151.87|12
1655023920000|2022-06-12 08:52:00|153.75|151.95|153.67|151.87|153.75|151.95|153.65|151.85|8
1655023930000|2022-06-12 08:52:10|153.66|151.86|153.64|151.84|153.66|151.86|153.64|151.84|3
1655023940000|2022-06-12 08:52:20|153.63|151.83|153.62|151.82|153.63|151.83|153.59|151.79|7
1655023950000|2022-06-12 08:52:30|153.61|151.81|153.59|151.79|153.61|151.81|153.59|151.79|6
1655023960000|2022-06-12 08:52:40|153.6|151.8|153.59|151.79|153.6|151.8|153.58|151.78|8
1655023970000|2022-06-12 08:52:50|153.58|151.78|153.53|151.73|153.58|151.78|153.53|151.73|7
1655023980000|2022-06-12 08:53:00|153.52|151.72|153.69|151.89|153.7|151.9|153.52|151.72|14
1655023990000|2022-06-12 08:53:10|153.68|151.88|153.66|151.86|153.68|151.88|153.66|151.86|3
1655024000000|2022-06-12 08:53:20|153.67|151.87|153.67|151.87|153.67|151.87|153.67|151.87|1
1655024010000|2022-06-12 08:53:30|153.68|151.88|153.71|151.91|153.73|151.93|153.68|151.88|11
1655024020000|2022-06-12 08:53:40|153.73|151.93|153.71|151.91|153.74|151.94|153.7|151.9|9
1655024030000|2022-06-12 08:53:50|153.7|151.9|153.71|151.91|153.71|151.91|153.7|151.9|2
1655024040000|2022-06-12 08:54:00|153.7|151.9|153.71|151.91|153.71|151.91|153.7|151.9|2
1655024050000|2022-06-12 08:54:10|153.7|151.9|153.7|151.9|153.7|151.9|153.7|151.9|1
1655024060000|2022-06-12 08:54:20|153.71|151.91|153.72|151.92|153.72|151.92|153.7|151.9|4
1655024070000|2022-06-12 08:54:30|153.73|151.93|153.6|151.8|153.73|151.93|153.6|151.8|8
1655024080000|2022-06-12 08:54:40|153.59|151.79|153.62|151.82|153.63|151.83|153.59|151.79|8
1655024090000|2022-06-12 08:54:50|153.63|151.83|153.59|151.79|153.63|151.83|153.59|151.79|10
1655024100000|2022-06-12 08:55:00|153.58|151.78|153.59|151.79|153.59|151.79|153.55|151.75|9
1655024110000|2022-06-12 08:55:10|153.58|151.78|153.68|151.88|153.7|151.9|153.57|151.77|13
1655024120000|2022-06-12 08:55:20|153.67|151.87|153.68|151.88|153.68|151.88|153.67|151.87|4
1655024130000|2022-06-12 08:55:30|153.67|151.87|153.68|151.88|153.69|151.89|153.67|151.87|4
1655024140000|2022-06-12 08:55:40|153.67|151.87|153.67|151.87|153.67|151.87|153.67|151.87|1
1655024150000|2022-06-12 08:55:50|153.66|151.86|153.72|151.92|153.72|151.92|153.65|151.85|8
1655024160000|2022-06-12 08:56:00|153.73|151.93|153.74|151.94|153.77|151.97|153.73|151.93|8
1655024170000|2022-06-12 08:56:10|153.75|151.95|153.74|151.94|153.75|151.95|153.74|151.94|2
1655024180000|2022-06-12 08:56:20|153.73|151.93|153.71|151.91|153.73|151.93|153.7|151.9|4
1655024190000|2022-06-12 08:56:30|153.67|151.87|153.66|151.86|153.67|151.87|153.63|151.83|8
1655024200000|2022-06-12 08:56:40|153.65|151.85|153.64|151.84|153.65|151.85|153.64|151.84|4
1655024210000|2022-06-12 08:56:50|153.65|151.85|153.63|151.83|153.65|151.85|153.63|151.83|3
1655024220000|2022-06-12 08:57:00|153.64|151.84|153.52|151.72|153.64|151.84|153.52|151.72|6
1655024230000|2022-06-12 08:57:10|153.54|151.74|153.57|151.77|153.57|151.77|153.54|151.74|7
1655024240000|2022-06-12 08:57:20|153.56|151.76|153.55|151.75|153.57|151.77|153.55|151.75|8
1655024250000|2022-06-12 08:57:30|153.58|151.78|153.56|151.76|153.59|151.79|153.55|151.75|6
1655024260000|2022-06-12 08:57:40|153.55|151.75|153.54|151.74|153.56|151.76|153.53|151.73|7
1655024270000|2022-06-12 08:57:50|153.55|151.75|153.56|151.76|153.57|151.77|153.53|151.73|8
1655024280000|2022-06-12 08:58:00|153.57|151.77|153.54|151.74|153.58|151.78|153.53|151.73|10
1655024290000|2022-06-12 08:58:10|153.53|151.73|153.53|151.73|153.53|151.73|153.53|151.73|1
1655024310000|2022-06-12 08:58:30|153.54|151.74|153.54|151.74|153.54|151.74|153.54|151.74|1
1655024320000|2022-06-12 08:58:40|153.55|151.75|153.6|151.8|153.6|151.8|153.55|151.75|10
1655024330000|2022-06-12 08:58:50|153.58|151.78|153.59|151.79|153.59|151.79|153.56|151.76|9
1655024340000|2022-06-12 08:59:00|153.58|151.78|153.58|151.78|153.6|151.8|153.57|151.77|9
1655024350000|2022-06-12 08:59:10|153.59|151.79|153.58|151.78|153.61|151.81|153.58|151.78|8
1655024360000|2022-06-12 08:59:20|153.56|151.76|153.57|151.77|153.57|151.77|153.56|151.76|14
1655024370000|2022-06-12 08:59:30|153.58|151.78|153.6|151.8|153.6|151.8|153.58|151.78|5
1655024380000|2022-06-12 08:59:40|153.59|151.79|153.58|151.78|153.6|151.8|153.58|151.78|6
1655024390000|2022-06-12 08:59:50|153.59|151.79|153.58|151.78|153.59|151.79|153.58|151.78|2
1655024400000|2022-06-12 09:00:00|153.59|151.79|153.56|151.76|153.59|151.79|153.54|151.74|11
1655024410000|2022-06-12 09:00:10|153.57|151.77|153.59|151.79|153.59|151.79|153.56|151.76|10
1655024420000|2022-06-12 09:00:20|153.58|151.78|153.56|151.76|153.59|151.79|153.56|151.76|5
1655024430000|2022-06-12 09:00:30|153.57|151.77|153.6|151.8|153.6|151.8|153.57|151.77|12
1655024440000|2022-06-12 09:00:40|153.59|151.79|153.6|151.8|153.6|151.8|153.55|151.75|9
1655024450000|2022-06-12 09:00:50|153.58|151.78|153.55|151.75|153.59|151.79|153.55|151.75|8
1655024460000|2022-06-12 09:01:00|153.53|151.73|153.42|151.62|153.53|151.73|153.42|151.62|7
1655024470000|2022-06-12 09:01:10|153.41|151.61|153.33|151.53|153.53|151.73|153.33|151.53|15
1655024480000|2022-06-12 09:01:20|153.32|151.52|153.35|151.55|153.35|151.55|153.14|151.34|25
1655024490000|2022-06-12 09:01:30|153.34|151.54|153.46|151.66|153.49|151.69|153.32|151.52|18
1655024500000|2022-06-12 09:01:40|153.47|151.67|153.45|151.65|153.49|151.69|153.44|151.64|8
1655024510000|2022-06-12 09:01:50|153.46|151.66|153.33|151.53|153.47|151.67|153.33|151.53|16
1655024520000|2022-06-12 09:02:00|153.34|151.54|153.37|151.57|153.37|151.57|153.32|151.52|6
1655024530000|2022-06-12 09:02:10|153.38|151.58|153.41|151.61|153.43|151.63|153.36|151.56|14
1655024540000|2022-06-12 09:02:20|153.42|151.62|153.43|151.63|153.46|151.66|153.41|151.61|11
1655024550000|2022-06-12 09:02:30|153.44|151.64|153.47|151.67|153.48|151.68|153.43|151.63|10
1655024560000|2022-06-12 09:02:40|153.48|151.68|153.51|151.71|153.51|151.71|153.48|151.68|6
1655024570000|2022-06-12 09:02:50|153.62|151.82|153.66|151.86|153.66|151.86|153.62|151.82|8
1655024580000|2022-06-12 09:03:00|153.67|151.87|153.66|151.86|153.7|151.9|153.66|151.86|10
1655024590000|2022-06-12 09:03:10|153.62|151.82|153.51|151.71|153.62|151.82|153.49|151.69|12
1655024600000|2022-06-12 09:03:20|153.5|151.7|153.51|151.71|153.51|151.71|153.5|151.7|4
1655024610000|2022-06-12 09:03:30|153.54|151.74|153.62|151.82|153.62|151.82|153.54|151.74|11
1655024620000|2022-06-12 09:03:40|153.64|151.84|153.57|151.77|153.64|151.84|153.57|151.77|6
1655024630000|2022-06-12 09:03:50|153.58|151.78|153.52|151.72|153.61|151.81|153.52|151.72|7
1655024650000|2022-06-12 09:04:10|153.5|151.7|153.52|151.72|153.52|151.72|153.5|151.7|3
1655024660000|2022-06-12 09:04:20|153.53|151.73|153.54|151.74|153.54|151.74|153.53|151.73|2
1655024670000|2022-06-12 09:04:30|153.55|151.75|153.55|151.75|153.55|151.75|153.55|151.75|1
1655024680000|2022-06-12 09:04:40|153.6|151.8|153.62|151.82|153.63|151.83|153.6|151.8|8
1655024690000|2022-06-12 09:04:50|153.63|151.83|153.81|152.01|153.85|152.05|153.6|151.8|14
1655024700000|2022-06-12 09:05:00|153.77|151.97|153.73|151.93|153.77|151.97|153.72|151.92|8
1655024710000|2022-06-12 09:05:10|153.7|151.9|153.7|151.9|153.72|151.92|153.64|151.84|17
1655024720000|2022-06-12 09:05:20|153.68|151.88|153.66|151.86|153.68|151.88|153.65|151.85|5
1655024730000|2022-06-12 09:05:30|153.65|151.85|153.68|151.88|153.73|151.93|153.65|151.85|14
1655024740000|2022-06-12 09:05:40|153.67|151.87|153.33|151.53|153.67|151.87|153.32|151.52|13
1655024750000|2022-06-12 09:05:50|153.32|151.52|153.32|151.52|153.35|151.55|153.31|151.51|8
1655024760000|2022-06-12 09:06:00|153.31|151.51|153.52|151.72|153.54|151.74|153.31|151.51|10
1655024770000|2022-06-12 09:06:10|153.51|151.71|153.46|151.66|153.51|151.71|153.46|151.66|6
1655024780000|2022-06-12 09:06:20|153.47|151.67|153.44|151.64|153.47|151.67|153.41|151.61|9
1655024790000|2022-06-12 09:06:30|153.45|151.65|153.42|151.62|153.45|151.65|153.42|151.62|6
1655024800000|2022-06-12 09:06:40|153.43|151.63|153.44|151.64|153.46|151.66|153.43|151.63|10
1655024810000|2022-06-12 09:06:50|153.45|151.65|153.47|151.67|153.49|151.69|153.45|151.65|6
1655024820000|2022-06-12 09:07:00|153.48|151.68|153.66|151.86|153.69|151.89|153.48|151.68|16
1655024830000|2022-06-12 09:07:10|153.67|151.87|153.47|151.67|153.67|151.87|153.44|151.64|18
1655024840000|2022-06-12 09:07:20|153.46|151.66|153.44|151.64|153.46|151.66|153.39|151.59|9
1655024850000|2022-06-12 09:07:30|153.42|151.62|153.47|151.67|153.48|151.68|153.42|151.62|7
1655024860000|2022-06-12 09:07:40|153.44|151.64|153.41|151.61|153.44|151.64|153.4|151.6|6
1655024870000|2022-06-12 09:07:50|153.44|151.64|153.46|151.66|153.48|151.68|153.44|151.64|8
1655024880000|2022-06-12 09:08:00|153.45|151.65|153.46|151.66|153.46|151.66|153.45|151.65|4
1655024890000|2022-06-12 09:08:10|153.45|151.65|153.46|151.66|153.46|151.66|153.45|151.65|2
1655024900000|2022-06-12 09:08:20|153.45|151.65|153.46|151.66|153.47|151.67|153.45|151.65|4
1655024910000|2022-06-12 09:08:30|153.48|151.68|153.43|151.63|153.49|151.69|153.43|151.63|8
1655024920000|2022-06-12 09:08:40|153.42|151.62|153.58|151.78|153.58|151.78|153.42|151.62|14
1655024930000|2022-06-12 09:08:50|153.57|151.77|153.62|151.82|153.62|151.82|153.55|151.75|10
1655024940000|2022-06-12 09:09:00|153.61|151.81|153.59|151.79|153.61|151.81|153.59|151.79|3
1655024950000|2022-06-12 09:09:10|153.6|151.8|153.6|151.8|153.61|151.81|153.6|151.8|3
1655024960000|2022-06-12 09:09:20|153.59|151.79|153.59|151.79|153.6|151.8|153.59|151.79|5
1655024970000|2022-06-12 09:09:30|153.6|151.8|153.65|151.85|153.65|151.85|153.59|151.79|5
1655024980000|2022-06-12 09:09:40|153.66|151.86|153.6|151.8|153.66|151.86|153.6|151.8|8
1655024990000|2022-06-12 09:09:50|153.61|151.81|153.61|151.81|153.63|151.83|153.61|151.81|4
1655025000000|2022-06-12 09:10:00|153.62|151.82|153.63|151.83|153.63|151.83|153.62|151.82|2
1655025010000|2022-06-12 09:10:10|153.61|151.81|153.69|151.89|153.7|151.9|153.61|151.81|8
1655025020000|2022-06-12 09:10:20|153.7|151.9|153.8|152|153.8|152|153.7|151.9|7
1655025030000|2022-06-12 09:10:30|153.79|151.99|153.73|151.93|153.79|151.99|153.72|151.92|14
1655025040000|2022-06-12 09:10:40|153.72|151.92|153.73|151.93|153.76|151.96|153.72|151.92|8
1655025050000|2022-06-12 09:10:50|153.74|151.94|153.73|151.93|153.75|151.95|153.73|151.93|3
1655025060000|2022-06-12 09:11:00|153.74|151.94|153.78|151.98|153.83|152.03|153.74|151.94|12
1655025070000|2022-06-12 09:11:10|153.77|151.97|153.76|151.96|153.77|151.97|153.76|151.96|2
1655025080000|2022-06-12 09:11:20|153.77|151.97|153.77|151.97|153.78|151.98|153.77|151.97|7
1655025090000|2022-06-12 09:11:30|153.76|151.96|153.75|151.95|153.76|151.96|153.75|151.95|2
1655025100000|2022-06-12 09:11:40|153.76|151.96|153.77|151.97|153.78|151.98|153.76|151.96|4
1655025110000|2022-06-12 09:11:50|153.79|151.99|153.78|151.98|153.81|152.01|153.78|151.98|10
1655025130000|2022-06-12 09:12:10|153.73|151.93|153.73|151.93|153.73|151.93|153.73|151.93|1
1655025140000|2022-06-12 09:12:20|153.71|151.91|153.67|151.87|153.71|151.91|153.66|151.86|5
1655025150000|2022-06-12 09:12:30|153.69|151.89|153.71|151.91|153.71|151.91|153.69|151.89|2
1655025160000|2022-06-12 09:12:40|153.72|151.92|153.74|151.94|153.74|151.94|153.71|151.91|5
1655025170000|2022-06-12 09:12:50|153.75|151.95|153.79|151.99|153.8|152|153.75|151.95|10
1655025180000|2022-06-12 09:13:00|153.78|151.98|153.76|151.96|153.79|151.99|153.75|151.95|7
1655025200000|2022-06-12 09:13:20|153.77|151.97|153.75|151.95|153.78|151.98|153.75|151.95|7
1655025210000|2022-06-12 09:13:30|153.74|151.94|153.66|151.86|153.74|151.94|153.66|151.86|12
1655025220000|2022-06-12 09:13:40|153.67|151.87|153.64|151.84|153.68|151.88|153.63|151.83|11
1655025230000|2022-06-12 09:13:50|153.63|151.83|153.52|151.72|153.63|151.83|153.52|151.72|9
1655025240000|2022-06-12 09:14:00|153.53|151.73|153.54|151.74|153.54|151.74|153.52|151.72|5
1655025250000|2022-06-12 09:14:10|153.53|151.73|153.48|151.68|153.53|151.73|153.48|151.68|6
1655025260000|2022-06-12 09:14:20|153.46|151.66|153.41|151.61|153.46|151.66|153.38|151.58|15
1655025270000|2022-06-12 09:14:30|153.42|151.62|153.41|151.61|153.42|151.62|153.38|151.58|14
1655025280000|2022-06-12 09:14:40|153.4|151.6|153.39|151.59|153.4|151.6|153.39|151.59|2
1655025290000|2022-06-12 09:14:50|153.4|151.6|153.4|151.6|153.4|151.6|153.39|151.59|3
1655025300000|2022-06-12 09:15:00|153.39|151.59|153.38|151.58|153.43|151.63|153.36|151.56|13
1655025310000|2022-06-12 09:15:10|153.37|151.57|153.36|151.56|153.42|151.62|153.36|151.56|10
1655025320000|2022-06-12 09:15:20|153.35|151.55|153.33|151.53|153.36|151.56|153.33|151.53|9
1655025330000|2022-06-12 09:15:30|153.32|151.52|153.17|151.37|153.32|151.52|153.15|151.35|22
1655025340000|2022-06-12 09:15:40|153.16|151.36|153.14|151.34|153.16|151.36|153.11|151.31|8
1655025350000|2022-06-12 09:15:50|153.13|151.33|153.22|151.42|153.25|151.45|153.13|151.33|15
1655025360000|2022-06-12 09:16:00|153.23|151.43|153.13|151.33|153.23|151.43|153.12|151.32|8
1655025370000|2022-06-12 09:16:10|153.14|151.34|153.23|151.43|153.23|151.43|153.14|151.34|18
1655025380000|2022-06-12 09:16:20|153.25|151.45|153.37|151.57|153.38|151.58|153.25|151.45|13
1655025390000|2022-06-12 09:16:30|153.33|151.53|153.3|151.5|153.34|151.54|153.26|151.46|14
1655025400000|2022-06-12 09:16:40|153.31|151.51|153.35|151.55|153.35|151.55|153.3|151.5|7
1655025410000|2022-06-12 09:16:50|153.34|151.54|153.4|151.6|153.4|151.6|153.34|151.54|7
1655025420000|2022-06-12 09:17:00|153.41|151.61|153.45|151.65|153.46|151.66|153.41|151.61|8
1655025430000|2022-06-12 09:17:10|153.44|151.64|153.42|151.62|153.44|151.64|153.39|151.59|12
1655025440000|2022-06-12 09:17:20|153.43|151.63|153.42|151.62|153.44|151.64|153.41|151.61|5
1655025450000|2022-06-12 09:17:30|153.44|151.64|153.44|151.64|153.45|151.65|153.43|151.63|5
1655025460000|2022-06-12 09:17:40|153.45|151.65|153.73|151.93|153.73|151.93|153.45|151.65|11
1655025470000|2022-06-12 09:17:50|153.71|151.91|153.7|151.9|153.72|151.92|153.66|151.86|9
1655025480000|2022-06-12 09:18:00|153.69|151.89|153.64|151.84|153.69|151.89|153.64|151.84|10
1655025490000|2022-06-12 09:18:10|153.63|151.83|153.66|151.86|153.66|151.86|153.63|151.83|8
1655025500000|2022-06-12 09:18:20|153.67|151.87|153.7|151.9|153.7|151.9|153.66|151.86|4
1655025510000|2022-06-12 09:18:30|153.69|151.89|153.75|151.95|153.75|151.95|153.69|151.89|10
1655025520000|2022-06-12 09:18:40|153.74|151.94|153.73|151.93|153.74|151.94|153.72|151.92|5
1655025530000|2022-06-12 09:18:50|153.72|151.92|153.71|151.91|153.72|151.92|153.64|151.84|9
1655025540000|2022-06-12 09:19:00|153.72|151.92|153.77|151.97|153.77|151.97|153.72|151.92|12
1655025550000|2022-06-12 09:19:10|153.82|152.02|153.85|152.05|153.9|152.1|153.82|152.02|21
1655025560000|2022-06-12 09:19:20|153.83|152.03|153.75|151.95|153.83|152.03|153.74|151.94|11
1655025570000|2022-06-12 09:19:30|153.74|151.94|153.8|152|153.82|152.02|153.74|151.94|19
1655025580000|2022-06-12 09:19:40|153.81|152.01|153.78|151.98|153.81|152.01|153.78|151.98|6
1655025590000|2022-06-12 09:19:50|153.75|151.95|153.65|151.85|153.75|151.95|153.65|151.85|7
1655025600000|2022-06-12 09:20:00|153.66|151.86|153.66|151.86|153.67|151.87|153.64|151.84|8
1655025610000|2022-06-12 09:20:10|153.65|151.85|153.65|151.85|153.65|151.85|153.64|151.84|9
1655025620000|2022-06-12 09:20:20|153.64|151.84|153.48|151.68|153.65|151.85|153.46|151.66|15
1655025630000|2022-06-12 09:20:30|153.49|151.69|153.52|151.72|153.52|151.72|153.49|151.69|4
1655025640000|2022-06-12 09:20:40|153.51|151.71|153.5|151.7|153.53|151.73|153.5|151.7|6
1655025650000|2022-06-12 09:20:50|153.49|151.69|153.5|151.7|153.51|151.71|153.49|151.69|8
1655025660000|2022-06-12 09:21:00|153.51|151.71|153.49|151.69|153.51|151.71|153.49|151.69|7
1655025670000|2022-06-12 09:21:10|153.48|151.68|153.5|151.7|153.5|151.7|153.45|151.65|10
1655025680000|2022-06-12 09:21:20|153.49|151.69|153.48|151.68|153.5|151.7|153.42|151.62|7
1655025690000|2022-06-12 09:21:30|153.49|151.69|153.49|151.69|153.49|151.69|153.49|151.69|1
1655025700000|2022-06-12 09:21:40|153.51|151.71|153.5|151.7|153.51|151.71|153.5|151.7|2
1655025710000|2022-06-12 09:21:50|153.49|151.69|153.5|151.7|153.5|151.7|153.47|151.67|9
1655025720000|2022-06-12 09:22:00|153.49|151.69|153.51|151.71|153.52|151.72|153.49|151.69|9
1655025730000|2022-06-12 09:22:10|153.53|151.73|153.5|151.7|153.53|151.73|153.5|151.7|6
1655025740000|2022-06-12 09:22:20|153.51|151.71|153.59|151.79|153.59|151.79|153.51|151.71|4
1655025750000|2022-06-12 09:22:30|153.56|151.76|153.6|151.8|153.61|151.81|153.54|151.74|13
1655025760000|2022-06-12 09:22:40|153.59|151.79|153.58|151.78|153.6|151.8|153.56|151.76|10
1655025770000|2022-06-12 09:22:50|153.59|151.79|153.58|151.78|153.59|151.79|153.58|151.78|2
1655025780000|2022-06-12 09:23:00|153.59|151.79|153.6|151.8|153.64|151.84|153.59|151.79|16
1655025790000|2022-06-12 09:23:10|153.62|151.82|153.71|151.91|153.71|151.91|153.61|151.81|16
1655025800000|2022-06-12 09:23:20|153.73|151.93|153.79|151.99|153.79|151.99|153.73|151.93|13
1655025810000|2022-06-12 09:23:30|153.82|152.02|153.81|152.01|153.82|152.02|153.81|152.01|2
1655025830000|2022-06-12 09:23:50|153.82|152.02|153.83|152.03|153.83|152.03|153.82|152.02|2
1655025840000|2022-06-12 09:24:00|153.81|152.01|153.81|152.01|153.82|152.02|153.79|151.99|6
1655025850000|2022-06-12 09:24:10|153.78|151.98|153.74|151.94|153.78|151.98|153.73|151.93|13
1655025860000|2022-06-12 09:24:20|153.73|151.93|153.73|151.93|153.73|151.93|153.73|151.93|1
1655025870000|2022-06-12 09:24:30|153.68|151.88|153.78|151.98|153.78|151.98|153.68|151.88|7
1655025880000|2022-06-12 09:24:40|153.79|151.99|153.79|151.99|153.79|151.99|153.78|151.98|7
1655025890000|2022-06-12 09:24:50|153.78|151.98|153.61|151.81|153.79|151.99|153.61|151.81|13
1655025900000|2022-06-12 09:25:00|153.62|151.82|153.64|151.84|153.67|151.87|153.62|151.82|6
1655025910000|2022-06-12 09:25:10|153.63|151.83|153.61|151.81|153.64|151.84|153.61|151.81|8
1655025920000|2022-06-12 09:25:20|153.6|151.8|153.64|151.84|153.64|151.84|153.57|151.77|7
1655025930000|2022-06-12 09:25:30|153.68|151.88|153.72|151.92|153.75|151.95|153.68|151.88|11
1655025940000|2022-06-12 09:25:40|153.71|151.91|153.71|151.91|153.71|151.91|153.71|151.91|1
1655025950000|2022-06-12 09:25:50|153.72|151.92|153.7|151.9|153.72|151.92|153.7|151.9|4
1655025960000|2022-06-12 09:26:00|153.68|151.88|153.6|151.8|153.68|151.88|153.59|151.79|7
1655025970000|2022-06-12 09:26:10|153.62|151.82|153.62|151.82|153.63|151.83|153.62|151.82|3
1655025980000|2022-06-12 09:26:20|153.64|151.84|153.61|151.81|153.64|151.84|153.6|151.8|11
1655025990000|2022-06-12 09:26:30|153.6|151.8|153.61|151.81|153.61|151.81|153.6|151.8|2
1655026000000|2022-06-12 09:26:40|153.6|151.8|153.53|151.73|153.61|151.81|153.52|151.72|8
1655026010000|2022-06-12 09:26:50|153.48|151.68|153.49|151.69|153.5|151.7|153.48|151.68|3
1655026020000|2022-06-12 09:27:00|153.51|151.71|153.5|151.7|153.51|151.71|153.5|151.7|4
1655026030000|2022-06-12 09:27:10|153.52|151.72|153.64|151.84|153.64|151.84|153.52|151.72|14
1655026080000|2022-06-12 09:28:00|153.62|151.82|153.62|151.82|153.63|151.83|153.61|151.81|5
1655026090000|2022-06-12 09:28:10|153.61|151.81|153.6|151.8|153.62|151.82|153.6|151.8|12
1655026100000|2022-06-12 09:28:20|153.61|151.81|153.61|151.81|153.63|151.83|153.6|151.8|7
1655026110000|2022-06-12 09:28:30|153.6|151.8|153.6|151.8|153.61|151.81|153.6|151.8|3
1655026120000|2022-06-12 09:28:40|153.61|151.81|153.6|151.8|153.61|151.81|153.6|151.8|2
1655026130000|2022-06-12 09:28:50|153.58|151.78|153.53|151.73|153.58|151.78|153.52|151.72|9
1655026140000|2022-06-12 09:29:00|153.52|151.72|153.52|151.72|153.55|151.75|153.52|151.72|5
1655026150000|2022-06-12 09:29:10|153.53|151.73|153.54|151.74|153.57|151.77|153.52|151.72|7
1655026160000|2022-06-12 09:29:20|153.55|151.75|153.6|151.8|153.6|151.8|153.52|151.72|10
1655026170000|2022-06-12 09:29:30|153.59|151.79|153.58|151.78|153.59|151.79|153.58|151.78|2
1655026180000|2022-06-12 09:29:40|153.57|151.77|153.52|151.72|153.58|151.78|153.52|151.72|8
1655026190000|2022-06-12 09:29:50|153.51|151.71|153.51|151.71|153.52|151.72|153.51|151.71|11
1655026200000|2022-06-12 09:30:00|153.53|151.73|153.5|151.7|153.57|151.77|153.5|151.7|12
1655026210000|2022-06-12 09:30:10|153.49|151.69|153.39|151.59|153.5|151.7|153.39|151.59|13
1655026220000|2022-06-12 09:30:20|153.38|151.58|153.35|151.55|153.4|151.6|153.35|151.55|6
1655026230000|2022-06-12 09:30:30|153.37|151.57|153.35|151.55|153.39|151.59|153.35|151.55|9
1655026240000|2022-06-12 09:30:40|153.34|151.54|153.18|151.38|153.34|151.54|153.16|151.36|16
1655026250000|2022-06-12 09:30:50|153.17|151.37|153.18|151.38|153.22|151.42|153.09|151.29|18
1655026260000|2022-06-12 09:31:00|153.15|151.35|153.12|151.32|153.16|151.36|153.12|151.32|8
1655026270000|2022-06-12 09:31:10|153.1|151.3|153.1|151.3|153.13|151.33|153.06|151.26|15
1655026280000|2022-06-12 09:31:20|153.09|151.29|153.09|151.29|153.09|151.29|153.08|151.28|3
1655026290000|2022-06-12 09:31:30|153.1|151.3|153.09|151.29|153.11|151.31|153.09|151.29|6
1655026300000|2022-06-12 09:31:40|153.1|151.3|153.08|151.28|153.1|151.3|153.08|151.28|4
1655026310000|2022-06-12 09:31:50|153.09|151.29|153.08|151.28|153.09|151.29|153.08|151.28|4
1655026320000|2022-06-12 09:32:00|153.09|151.29|153.11|151.31|153.11|151.31|153.08|151.28|9
1655026330000|2022-06-12 09:32:10|153.14|151.34|153.16|151.36|153.18|151.38|153.14|151.34|9
1655026340000|2022-06-12 09:32:20|153.17|151.37|153.16|151.36|153.17|151.37|153.16|151.36|4
1655026350000|2022-06-12 09:32:30|153.17|151.37|153.16|151.36|153.17|151.37|153.14|151.34|4
1655026360000|2022-06-12 09:32:40|153.15|151.35|153.16|151.36|153.16|151.36|153.15|151.35|4
1655026380000|2022-06-12 09:33:00|153.14|151.34|153.14|151.34|153.17|151.37|153.12|151.32|7
1655026390000|2022-06-12 09:33:10|153.13|151.33|153.14|151.34|153.15|151.35|153.13|151.33|10
1655026400000|2022-06-12 09:33:20|153.15|151.35|153.14|151.34|153.15|151.35|153.13|151.33|10
1655026410000|2022-06-12 09:33:30|153.13|151.33|153.13|151.33|153.14|151.34|153.13|151.33|3
1655026420000|2022-06-12 09:33:40|153.14|151.34|153.13|151.33|153.14|151.34|153.13|151.33|12
1655026430000|2022-06-12 09:33:50|153.1|151.3|153.09|151.29|153.1|151.3|153.08|151.28|5
1655026440000|2022-06-12 09:34:00|153.08|151.28|153.07|151.27|153.08|151.28|153.07|151.27|4
1655026450000|2022-06-12 09:34:10|153.06|151.26|153.08|151.28|153.09|151.29|153.05|151.25|7
1655026460000|2022-06-12 09:34:20|153.09|151.29|152.96|151.16|153.09|151.29|152.96|151.16|9
1655026470000|2022-06-12 09:34:30|152.93|151.13|152.89|151.09|152.93|151.13|152.89|151.09|5
1655026480000|2022-06-12 09:34:40|152.88|151.08|152.85|151.05|152.89|151.09|152.85|151.05|5
1655026490000|2022-06-12 09:34:50|152.86|151.06|152.95|151.15|152.95|151.15|152.86|151.06|10
1655026500000|2022-06-12 09:35:00|152.96|151.16|152.9|151.1|152.96|151.16|152.9|151.1|8
1655026510000|2022-06-12 09:35:10|152.91|151.11|152.88|151.08|152.91|151.11|152.87|151.07|11
1655026520000|2022-06-12 09:35:20|152.89|151.09|152.92|151.12|152.92|151.12|152.88|151.08|5
1655026530000|2022-06-12 09:35:30|152.91|151.11|152.92|151.12|152.93|151.13|152.91|151.11|4
1655026540000|2022-06-12 09:35:40|152.91|151.11|152.89|151.09|152.92|151.12|152.89|151.09|7
1655026550000|2022-06-12 09:35:50|152.9|151.1|152.88|151.08|152.92|151.12|152.88|151.08|7
1655026560000|2022-06-12 09:36:00|152.89|151.09|152.9|151.1|152.92|151.12|152.89|151.09|8
1655026570000|2022-06-12 09:36:10|152.91|151.11|153.11|151.31|153.11|151.31|152.9|151.1|11
1655026580000|2022-06-12 09:36:20|153.12|151.32|153.09|151.29|153.13|151.33|153.09|151.29|6
1655026590000|2022-06-12 09:36:30|153.1|151.3|153.01|151.21|153.1|151.3|153.01|151.21|9
1655026600000|2022-06-12 09:36:40|153|151.2|152.87|151.07|153|151.2|152.86|151.06|13
1655026610000|2022-06-12 09:36:50|152.92|151.12|152.97|151.17|152.97|151.17|152.92|151.12|12
1655026620000|2022-06-12 09:37:00|152.98|151.18|152.98|151.18|152.99|151.19|152.98|151.18|3
1655026630000|2022-06-12 09:37:10|152.99|151.19|152.98|151.18|152.99|151.19|152.97|151.17|6
1655026640000|2022-06-12 09:37:20|152.97|151.17|152.98|151.18|152.98|151.18|152.97|151.17|2
1655026650000|2022-06-12 09:37:30|152.97|151.17|152.93|151.13|152.97|151.17|152.91|151.11|10
1655026660000|2022-06-12 09:37:40|152.92|151.12|152.91|151.11|152.92|151.12|152.9|151.1|6
1655026670000|2022-06-12 09:37:50|152.9|151.1|152.91|151.11|152.91|151.11|152.9|151.1|4
1655026680000|2022-06-12 09:38:00|152.9|151.1|152.82|151.02|152.9|151.1|152.82|151.02|7
1655026690000|2022-06-12 09:38:10|152.83|151.03|152.88|151.08|152.9|151.1|152.83|151.03|11
1655026700000|2022-06-12 09:38:20|152.87|151.07|152.91|151.11|152.91|151.11|152.84|151.04|10
1655026710000|2022-06-12 09:38:30|152.94|151.14|152.94|151.14|152.95|151.15|152.93|151.13|5
1655026720000|2022-06-12 09:38:40|152.92|151.12|152.98|151.18|152.99|151.19|152.92|151.12|10
1655026730000|2022-06-12 09:38:50|152.99|151.19|152.98|151.18|152.99|151.19|152.98|151.18|4
1655026750000|2022-06-12 09:39:10|152.99|151.19|152.98|151.18|153|151.2|152.98|151.18|6
1655026760000|2022-06-12 09:39:20|152.96|151.16|152.94|151.14|152.96|151.16|152.93|151.13|6
1655026770000|2022-06-12 09:39:30|152.93|151.13|152.96|151.16|152.98|151.18|152.93|151.13|5
1655026780000|2022-06-12 09:39:40|152.97|151.17|152.96|151.16|152.97|151.17|152.96|151.16|2
1655026790000|2022-06-12 09:39:50|152.95|151.15|152.96|151.16|152.96|151.16|152.95|151.15|6
1655026800000|2022-06-12 09:40:00|152.98|151.18|153|151.2|153.01|151.21|152.98|151.18|4
1655026810000|2022-06-12 09:40:10|153.01|151.21|152.98|151.18|153.01|151.21|152.98|151.18|4
1655026820000|2022-06-12 09:40:20|152.97|151.17|152.98|151.18|152.98|151.18|152.97|151.17|2
1655026830000|2022-06-12 09:40:30|152.97|151.17|152.95|151.15|152.98|151.18|152.95|151.15|6
1655026840000|2022-06-12 09:40:40|152.91|151.11|152.77|150.97|152.91|151.11|152.77|150.97|17
1655026850000|2022-06-12 09:40:50|152.78|150.98|152.62|150.82|152.78|150.98|152.5|150.7|24
1655026860000|2022-06-12 09:41:00|152.61|150.81|152.59|150.79|152.61|150.81|152.54|150.74|18
1655026870000|2022-06-12 09:41:10|152.6|150.8|152.61|150.81|152.66|150.86|152.59|150.79|13
1655026880000|2022-06-12 09:41:20|152.6|150.8|152.51|150.71|152.6|150.8|152.5|150.7|16
1655026890000|2022-06-12 09:41:30|152.52|150.72|152.61|150.81|152.63|150.83|152.51|150.71|10
1655026900000|2022-06-12 09:41:40|152.6|150.8|152.63|150.83|152.63|150.83|152.56|150.76|9
1655026910000|2022-06-12 09:41:50|152.62|150.82|152.65|150.85|152.7|150.9|152.61|150.81|14
1655026920000|2022-06-12 09:42:00|152.64|150.84|152.75|150.95|152.75|150.95|152.64|150.84|13
1655026930000|2022-06-12 09:42:10|152.77|150.97|152.79|150.99|152.82|151.02|152.76|150.96|12
1655026940000|2022-06-12 09:42:20|152.8|151|152.82|151.02|152.83|151.03|152.8|151|5
1655026950000|2022-06-12 09:42:30|152.83|151.03|152.79|150.99|152.83|151.03|152.79|150.99|4
1655026960000|2022-06-12 09:42:40|152.78|150.98|152.75|150.95|152.78|150.98|152.75|150.95|2
1655026970000|2022-06-12 09:42:50|152.74|150.94|152.72|150.92|152.74|150.94|152.72|150.92|3
1655026980000|2022-06-12 09:43:00|152.73|150.93|152.72|150.92|152.75|150.95|152.71|150.91|7
1655026990000|2022-06-12 09:43:10|152.74|150.94|152.73|150.93|152.76|150.96|152.73|150.93|6
1655027000000|2022-06-12 09:43:20|152.72|150.92|152.72|150.92|152.72|150.92|152.72|150.92|1
1655027010000|2022-06-12 09:43:30|152.71|150.91|152.7|150.9|152.71|150.91|152.7|150.9|2
1655027020000|2022-06-12 09:43:40|152.71|150.91|152.72|150.92|152.72|150.92|152.71|150.91|2
1655027030000|2022-06-12 09:43:50|152.71|150.91|152.71|150.91|152.72|150.92|152.71|150.91|3
1655027040000|2022-06-12 09:44:00|152.72|150.92|152.73|150.93|152.73|150.93|152.72|150.92|2
1655027060000|2022-06-12 09:44:20|152.74|150.94|152.76|150.96|152.76|150.96|152.74|150.94|3
1655027090000|2022-06-12 09:44:50|152.75|150.95|152.72|150.92|152.75|150.95|152.72|150.92|3
1655027100000|2022-06-12 09:45:00|152.74|150.94|152.72|150.92|152.74|150.94|152.72|150.92|3
1655027110000|2022-06-12 09:45:10|152.73|150.93|152.74|150.94|152.75|150.95|152.72|150.92|5
1655027120000|2022-06-12 09:45:20|152.75|150.95|152.75|150.95|152.75|150.95|152.75|150.95|1
1655027130000|2022-06-12 09:45:30|152.74|150.94|152.72|150.92|152.74|150.94|152.72|150.92|3
1655027140000|2022-06-12 09:45:40|152.71|150.91|152.7|150.9|152.71|150.91|152.7|150.9|2
1655027150000|2022-06-12 09:45:50|152.69|150.89|152.69|150.89|152.71|150.91|152.69|150.89|6
1655027160000|2022-06-12 09:46:00|152.67|150.87|152.67|150.87|152.68|150.88|152.64|150.84|10
1655027170000|2022-06-12 09:46:10|152.68|150.88|152.64|150.84|152.68|150.88|152.64|150.84|4
1655027180000|2022-06-12 09:46:20|152.63|150.83|152.63|150.83|152.64|150.84|152.61|150.81|8
1655027190000|2022-06-12 09:46:30|152.64|150.84|152.62|150.82|152.64|150.84|152.62|150.82|10
1655027200000|2022-06-12 09:46:40|152.61|150.81|152.49|150.69|152.61|150.81|152.43|150.63|13
1655027210000|2022-06-12 09:46:50|152.48|150.68|152.52|150.72|152.52|150.72|152.45|150.65|10
1655027220000|2022-06-12 09:47:00|152.55|150.75|152.54|150.74|152.57|150.77|152.53|150.73|9
1655027230000|2022-06-12 09:47:10|152.55|150.75|152.54|150.74|152.55|150.75|152.54|150.74|2
1655027240000|2022-06-12 09:47:20|152.56|150.76|152.59|150.79|152.6|150.8|152.55|150.75|7
1655027250000|2022-06-12 09:47:30|152.6|150.8|152.8|151|152.8|151|152.6|150.8|5
1655027260000|2022-06-12 09:47:40|152.82|151.02|152.8|151|152.88|151.08|152.8|151|14
1655027270000|2022-06-12 09:47:50|152.79|150.99|152.78|150.98|152.79|150.99|152.75|150.95|7
1655027280000|2022-06-12 09:48:00|152.77|150.97|152.79|150.99|152.8|151|152.71|150.91|12
1655027290000|2022-06-12 09:48:10|152.8|151|152.8|151|152.8|151|152.79|150.99|7
1655027300000|2022-06-12 09:48:20|152.79|150.99|152.74|150.94|152.79|150.99|152.73|150.93|10
1655027310000|2022-06-12 09:48:30|152.73|150.93|152.81|151.01|152.81|151.01|152.73|150.93|8
1655027320000|2022-06-12 09:48:40|152.8|151|152.79|150.99|152.8|151|152.79|150.99|2
1655027330000|2022-06-12 09:48:50|152.78|150.98|152.8|151|152.8|151|152.76|150.96|5
1655027340000|2022-06-12 09:49:00|152.81|151.01|152.77|150.97|152.82|151.02|152.77|150.97|13
1655027350000|2022-06-12 09:49:10|152.76|150.96|152.76|150.96|152.76|150.96|152.75|150.95|5
1655027360000|2022-06-12 09:49:20|152.75|150.95|152.79|150.99|152.81|151.01|152.74|150.94|7
1655027370000|2022-06-12 09:49:30|152.8|151|152.79|150.99|152.8|151|152.79|150.99|4
1655027380000|2022-06-12 09:49:40|152.78|150.98|152.77|150.97|152.78|150.98|152.77|150.97|2
1655027390000|2022-06-12 09:49:50|152.76|150.96|152.71|150.91|152.76|150.96|152.71|150.91|5
1655027400000|2022-06-12 09:50:00|152.7|150.9|152.68|150.88|152.7|150.9|152.68|150.88|7
1655027410000|2022-06-12 09:50:10|152.69|150.89|152.71|150.91|152.71|150.91|152.69|150.89|7
1655027420000|2022-06-12 09:50:20|152.7|150.9|152.7|150.9|152.7|150.9|152.7|150.9|1
1655027440000|2022-06-12 09:50:40|152.71|150.91|152.71|150.91|152.72|150.92|152.71|150.91|9
1655027450000|2022-06-12 09:50:50|152.72|150.92|152.78|150.98|152.81|151.01|152.72|150.92|8
1655027460000|2022-06-12 09:51:00|152.8|151|152.74|150.94|152.8|151|152.74|150.94|5
1655027470000|2022-06-12 09:51:10|152.71|150.91|152.69|150.89|152.71|150.91|152.69|150.89|3
1655027480000|2022-06-12 09:51:20|152.7|150.9|152.69|150.89|152.72|150.92|152.69|150.89|8
1655027490000|2022-06-12 09:51:30|152.7|150.9|152.7|150.9|152.7|150.9|152.7|150.9|1
1655027500000|2022-06-12 09:51:40|152.71|150.91|152.72|150.92|152.74|150.94|152.71|150.91|8
1655027520000|2022-06-12 09:52:00|152.71|150.91|152.71|150.91|152.72|150.92|152.69|150.89|8
1655027530000|2022-06-12 09:52:10|152.7|150.9|152.7|150.9|152.71|150.91|152.7|150.9|3
1655027540000|2022-06-12 09:52:20|152.71|150.91|152.69|150.89|152.71|150.91|152.69|150.89|2
1655027550000|2022-06-12 09:52:30|152.68|150.88|152.71|150.91|152.71|150.91|152.68|150.88|10
1655027560000|2022-06-12 09:52:40|152.73|150.93|152.72|150.92|152.73|150.93|152.71|150.91|6
1655027570000|2022-06-12 09:52:50|152.71|150.91|152.72|150.92|152.72|150.92|152.71|150.91|2
1655027580000|2022-06-12 09:53:00|152.73|150.93|152.73|150.93|152.74|150.94|152.73|150.93|3
1655027590000|2022-06-12 09:53:10|152.74|150.94|152.8|151|152.83|151.03|152.74|150.94|6
1655027600000|2022-06-12 09:53:20|152.79|150.99|152.79|150.99|152.8|151|152.79|150.99|5
1655027610000|2022-06-12 09:53:30|152.8|151|152.79|150.99|152.8|151|152.79|150.99|2
1655027620000|2022-06-12 09:53:40|152.78|150.98|152.78|150.98|152.79|150.99|152.78|150.98|7
1655027630000|2022-06-12 09:53:50|152.79|150.99|152.71|150.91|152.79|150.99|152.71|150.91|11
1655027640000|2022-06-12 09:54:00|152.69|150.89|152.72|150.92|152.73|150.93|152.68|150.88|11
1655027650000|2022-06-12 09:54:10|152.73|150.93|152.66|150.86|152.73|150.93|152.66|150.86|9
1655027660000|2022-06-12 09:54:20|152.65|150.85|152.4|150.6|152.65|150.85|152.38|150.58|13
1655027670000|2022-06-12 09:54:30|152.41|150.61|152.55|150.75|152.56|150.76|152.41|150.61|20
1655027680000|2022-06-12 09:54:40|152.56|150.76|152.57|150.77|152.6|150.8|152.55|150.75|13
1655027690000|2022-06-12 09:54:50|152.6|150.8|152.51|150.71|152.61|150.81|152.49|150.69|13
1655027700000|2022-06-12 09:55:00|152.53|150.73|152.56|150.76|152.57|150.77|152.51|150.71|5
1655027710000|2022-06-12 09:55:10|152.55|150.75|152.61|150.81|152.63|150.83|152.55|150.75|6
1655027720000|2022-06-12 09:55:20|152.6|150.8|152.59|150.79|152.6|150.8|152.53|150.73|15
1655027730000|2022-06-12 09:55:30|152.58|150.78|152.59|150.79|152.59|150.79|152.58|150.78|2
1655027740000|2022-06-12 09:55:40|152.6|150.8|152.45|150.65|152.6|150.8|152.45|150.65|11
1655027750000|2022-06-12 09:55:50|152.43|150.63|152.23|150.43|152.43|150.63|152.2|150.4|19
1655027760000|2022-06-12 09:56:00|152.24|150.44|152.41|150.61|152.43|150.63|152.24|150.44|16
1655027770000|2022-06-12 09:56:10|152.42|150.62|152.39|150.59|152.42|150.62|152.39|150.59|14
1655027780000|2022-06-12 09:56:20|152.4|150.6|152.49|150.69|152.49|150.69|152.39|150.59|10
1655027790000|2022-06-12 09:56:30|152.48|150.68|152.41|150.61|152.48|150.68|152.39|150.59|12
1655027800000|2022-06-12 09:56:40|152.4|150.6|152.4|150.6|152.43|150.63|152.39|150.59|13
1655027810000|2022-06-12 09:56:50|152.39|150.59|152.44|150.64|152.44|150.64|152.39|150.59|16
1655027820000|2022-06-12 09:57:00|152.43|150.63|152.46|150.66|152.49|150.69|152.43|150.63|12
1655027830000|2022-06-12 09:57:10|152.47|150.67|152.52|150.72|152.53|150.73|152.47|150.67|7
1655027840000|2022-06-12 09:57:20|152.53|150.73|152.51|150.71|152.53|150.73|152.5|150.7|7
1655027850000|2022-06-12 09:57:30|152.5|150.7|152.45|150.65|152.5|150.7|152.45|150.65|10
1655027860000|2022-06-12 09:57:40|152.44|150.64|152.46|150.66|152.47|150.67|152.44|150.64|8
1655027870000|2022-06-12 09:57:50|152.45|150.65|152.47|150.67|152.48|150.68|152.45|150.65|9
1655027880000|2022-06-12 09:58:00|152.48|150.68|152.5|150.7|152.5|150.7|152.47|150.67|9
1655027890000|2022-06-12 09:58:10|152.49|150.69|152.5|150.7|152.5|150.7|152.49|150.69|2
1655027900000|2022-06-12 09:58:20|152.49|150.69|152.49|150.69|152.5|150.7|152.49|150.69|5
1655027910000|2022-06-12 09:58:30|152.5|150.7|152.49|150.69|152.5|150.7|152.49|150.69|2
1655027920000|2022-06-12 09:58:40|152.5|150.7|152.51|150.71|152.51|150.71|152.49|150.69|4
1655027930000|2022-06-12 09:58:50|152.5|150.7|152.5|150.7|152.51|150.71|152.5|150.7|3
1655027940000|2022-06-12 09:59:00|152.51|150.71|152.49|150.69|152.51|150.71|152.48|150.68|7
1655027950000|2022-06-12 09:59:10|152.48|150.68|152.49|150.69|152.5|150.7|152.47|150.67|6
1655027960000|2022-06-12 09:59:20|152.5|150.7|152.5|150.7|152.5|150.7|152.49|150.69|7
1655027970000|2022-06-12 09:59:30|152.49|150.69|152.41|150.61|152.49|150.69|152.41|150.61|7
1655027980000|2022-06-12 09:59:40|152.42|150.62|152.4|150.6|152.42|150.62|152.39|150.59|7
1655027990000|2022-06-12 09:59:50|152.39|150.59|152.23|150.43|152.39|150.59|152.23|150.43|17
1655028000000|2022-06-12 10:00:00|152.22|150.42|152.33|150.53|152.33|150.53|152.21|150.41|8
1655028010000|2022-06-12 10:00:10|152.34|150.54|152.31|150.51|152.36|150.56|152.3|150.5|10
1655028020000|2022-06-12 10:00:20|152.3|150.5|152.29|150.49|152.3|150.5|152.26|150.46|11
1655028030000|2022-06-12 10:00:30|152.28|150.48|152.29|150.49|152.3|150.5|152.28|150.48|10
1655028040000|2022-06-12 10:00:40|152.26|150.46|152.21|150.41|152.26|150.46|152.12|150.32|16
1655028050000|2022-06-12 10:00:50|152.22|150.42|152.25|150.45|152.29|150.49|152.22|150.42|13
1655028060000|2022-06-12 10:01:00|152.22|150.42|152.3|150.5|152.3|150.5|152.22|150.42|6
1655028070000|2022-06-12 10:01:10|152.29|150.49|152.3|150.5|152.31|150.51|152.25|150.45|14
1655028080000|2022-06-12 10:01:20|152.29|150.49|152.3|150.5|152.3|150.5|152.29|150.49|2
1655028090000|2022-06-12 10:01:30|152.29|150.49|152.29|150.49|152.29|150.49|152.28|150.48|3
1655028100000|2022-06-12 10:01:40|152.3|150.5|152.3|150.5|152.3|150.5|152.29|150.49|3
1655028110000|2022-06-12 10:01:50|152.29|150.49|152.3|150.5|152.3|150.5|152.28|150.48|4
1655028120000|2022-06-12 10:02:00|152.32|150.52|152.43|150.63|152.44|150.64|152.32|150.52|7
1655028130000|2022-06-12 10:02:10|152.44|150.64|152.45|150.65|152.45|150.65|152.43|150.63|4
1655028140000|2022-06-12 10:02:20|152.46|150.66|152.46|150.66|152.46|150.66|152.41|150.61|11
1655028150000|2022-06-12 10:02:30|152.45|150.65|152.53|150.73|152.53|150.73|152.45|150.65|8
1655028160000|2022-06-12 10:02:40|152.52|150.72|152.53|150.73|152.53|150.73|152.52|150.72|4
1655028170000|2022-06-12 10:02:50|152.54|150.74|152.57|150.77|152.57|150.77|152.54|150.74|4
1655028180000|2022-06-12 10:03:00|152.56|150.76|152.54|150.74|152.56|150.76|152.54|150.74|2
1655028200000|2022-06-12 10:03:20|152.52|150.72|152.52|150.72|152.52|150.72|152.52|150.72|1
1655028210000|2022-06-12 10:03:30|152.51|150.71|152.48|150.68|152.51|150.71|152.47|150.67|13
1655028220000|2022-06-12 10:03:40|152.49|150.69|152.51|150.71|152.52|150.72|152.49|150.69|8
1655028230000|2022-06-12 10:03:50|152.52|150.72|152.54|150.74|152.55|150.75|152.51|150.71|5
1655028240000|2022-06-12 10:04:00|152.53|150.73|152.5|150.7|152.54|150.74|152.5|150.7|6
1655028260000|2022-06-12 10:04:20|152.45|150.65|152.25|150.45|152.45|150.65|152.24|150.44|15
1655028270000|2022-06-12 10:04:30|152.24|150.44|152.31|150.51|152.31|150.51|152.23|150.43|5
1655028280000|2022-06-12 10:04:40|152.32|150.52|152.33|150.53|152.33|150.53|152.32|150.52|2
1655028290000|2022-06-12 10:04:50|152.34|150.54|152.26|150.46|152.34|150.54|152.26|150.46|8
1655028300000|2022-06-12 10:05:00|152.25|150.45|152.27|150.47|152.27|150.47|152.24|150.44|8
1655028310000|2022-06-12 10:05:10|152.26|150.46|152.26|150.46|152.26|150.46|152.26|150.46|1
1655028330000|2022-06-12 10:05:30|152.25|150.45|152.25|150.45|152.26|150.46|152.25|150.45|5
1655028340000|2022-06-12 10:05:40|152.26|150.46|152.23|150.43|152.27|150.47|152.2|150.4|11
1655028350000|2022-06-12 10:05:50|152.24|150.44|152.26|150.46|152.26|150.46|152.24|150.44|7
1655028360000|2022-06-12 10:06:00|152.25|150.45|152.26|150.46|152.26|150.46|152.25|150.45|2
1655028370000|2022-06-12 10:06:10|152.25|150.45|152.17|150.37|152.26|150.46|152.17|150.37|14
1655028380000|2022-06-12 10:06:20|152.18|150.38|152.15|150.35|152.18|150.38|152.13|150.33|16
1655028390000|2022-06-12 10:06:30|152.16|150.36|152.21|150.41|152.22|150.42|152.15|150.35|9
1655028400000|2022-06-12 10:06:40|152.2|150.4|152.2|150.4|152.22|150.42|152.19|150.39|7
1655028410000|2022-06-12 10:06:50|152.21|150.41|152.23|150.43|152.23|150.43|152.21|150.41|4
1655028420000|2022-06-12 10:07:00|152.22|150.42|152.23|150.43|152.23|150.43|152.22|150.42|2
1655028430000|2022-06-12 10:07:10|152.22|150.42|152.18|150.38|152.23|150.43|152.15|150.35|10
1655028440000|2022-06-12 10:07:20|152.19|150.39|152.16|150.36|152.19|150.39|152.16|150.36|3
1655028450000|2022-06-12 10:07:30|152.15|150.35|151.95|150.15|152.15|150.35|151.95|150.15|10
1655028460000|2022-06-12 10:07:40|151.94|150.14|151.98|150.18|152.06|150.26|151.83|150.03|22
1655028470000|2022-06-12 10:07:50|152|150.2|152.02|150.22|152.03|150.23|151.98|150.18|13
1655028480000|2022-06-12 10:08:00|152.01|150.21|151.88|150.08|152.01|150.21|151.88|150.08|15
1655028490000|2022-06-12 10:08:10|151.87|150.07|152.18|150.38|152.18|150.38|151.84|150.04|24
1655028500000|2022-06-12 10:08:20|152.16|150.36|152.16|150.36|152.16|150.36|152.01|150.21|19
1655028510000|2022-06-12 10:08:30|152.13|150.33|152.13|150.33|152.13|150.33|152.1|150.3|8
1655028520000|2022-06-12 10:08:40|152.14|150.34|152.1|150.3|152.15|150.35|152.08|150.28|6
1655028530000|2022-06-12 10:08:50|152.11|150.31|152.13|150.33|152.13|150.33|152.11|150.31|2
1655028540000|2022-06-12 10:09:00|152.12|150.32|152.1|150.3|152.12|150.32|152.1|150.3|5
1655028550000|2022-06-12 10:09:10|152.12|150.32|152.24|150.44|152.24|150.44|152.1|150.3|10
1655028560000|2022-06-12 10:09:20|152.25|150.45|152.23|150.43|152.26|150.46|152.21|150.41|11
1655028570000|2022-06-12 10:09:30|152.24|150.44|152.28|150.48|152.28|150.48|152.24|150.44|5
1655028580000|2022-06-12 10:09:40|152.3|150.5|152.29|150.49|152.33|150.53|152.28|150.48|15
1655028590000|2022-06-12 10:09:50|152.3|150.5|152.32|150.52|152.32|150.52|152.29|150.49|4
1655028600000|2022-06-12 10:10:00|152.31|150.51|152.25|150.45|152.31|150.51|152.25|150.45|6
1655028620000|2022-06-12 10:10:20|152.22|150.42|152.11|150.31|152.22|150.42|152.11|150.31|8
1655028630000|2022-06-12 10:10:30|152.13|150.33|152.15|150.35|152.15|150.35|152.13|150.33|4
1655028640000|2022-06-12 10:10:40|152.16|150.36|152.05|150.25|152.24|150.44|152.05|150.25|15
1655028650000|2022-06-12 10:10:50|152.03|150.23|151.72|149.92|152.03|150.23|151.66|149.86|26
1655028660000|2022-06-12 10:11:00|151.73|149.93|151.95|150.15|151.96|150.16|151.73|149.93|20
1655028670000|2022-06-12 10:11:10|151.94|150.14|152.13|150.33|152.15|150.35|151.9|150.1|19
1655028680000|2022-06-12 10:11:20|152.14|150.34|152.18|150.38|152.18|150.38|152.13|150.33|16
1655028690000|2022-06-12 10:11:30|152.17|150.37|151.96|150.16|152.18|150.38|151.96|150.16|20
1655028700000|2022-06-12 10:11:40|151.97|150.17|151.88|150.08|152.02|150.22|151.87|150.07|13
1655028710000|2022-06-12 10:11:50|151.87|150.07|151.72|149.92|151.88|150.08|151.72|149.92|14
1655028720000|2022-06-12 10:12:00|151.78|149.98|151.9|150.1|151.9|150.1|151.78|149.98|13
1655028730000|2022-06-12 10:12:10|151.89|150.09|151.9|150.1|151.91|150.11|151.88|150.08|14
1655028740000|2022-06-12 10:12:20|151.91|150.11|151.93|150.13|151.94|150.14|151.91|150.11|4
1655028750000|2022-06-12 10:12:30|151.94|150.14|152.01|150.21|152.04|150.24|151.93|150.13|10
1655028760000|2022-06-12 10:12:40|152|150.2|151.97|150.17|152|150.2|151.97|150.17|8
1655028770000|2022-06-12 10:12:50|151.98|150.18|151.99|150.19|151.99|150.19|151.97|150.17|8
1655028780000|2022-06-12 10:13:00|152|150.2|152|150.2|152|150.2|151.98|150.18|4
1655028790000|2022-06-12 10:13:10|152.01|150.21|152.02|150.22|152.02|150.22|151.98|150.18|13
1655028800000|2022-06-12 10:13:20|152.03|150.23|152.01|150.21|152.05|150.25|152|150.2|9
1655028810000|2022-06-12 10:13:30|151.99|150.19|151.97|150.17|151.99|150.19|151.97|150.17|2
1655028820000|2022-06-12 10:13:40|151.98|150.18|152.01|150.21|152.02|150.22|151.98|150.18|11
1655028830000|2022-06-12 10:13:50|152.03|150.23|151.97|150.17|152.03|150.23|151.97|150.17|13
1655028840000|2022-06-12 10:14:00|151.98|150.18|152.03|150.23|152.03|150.23|151.98|150.18|9
1655028850000|2022-06-12 10:14:10|152.04|150.24|152.03|150.23|152.04|150.24|152.03|150.23|2
1655028860000|2022-06-12 10:14:20|152.04|150.24|152.04|150.24|152.05|150.25|152.04|150.24|3
1655028870000|2022-06-12 10:14:30|152.05|150.25|152.04|150.24|152.07|150.27|152.04|150.24|6
1655028880000|2022-06-12 10:14:40|152.05|150.25|152.03|150.23|152.06|150.26|152.03|150.23|5
1655028910000|2022-06-12 10:15:10|152.04|150.24|152.01|150.21|152.04|150.24|152.01|150.21|6
1655028920000|2022-06-12 10:15:20|152.02|150.22|151.95|150.15|152.02|150.22|151.95|150.15|10
1655028930000|2022-06-12 10:15:30|151.96|150.16|151.89|150.09|151.96|150.16|151.87|150.07|9
1655028940000|2022-06-12 10:15:40|151.88|150.08|151.97|150.17|151.97|150.17|151.88|150.08|11
1655028950000|2022-06-12 10:15:50|151.98|150.18|152.01|150.21|152.01|150.21|151.98|150.18|8
1655028960000|2022-06-12 10:16:00|152|150.2|152.07|150.27|152.07|150.27|151.89|150.09|14
1655028970000|2022-06-12 10:16:10|152.06|150.26|152.09|150.29|152.09|150.29|152.05|150.25|8
1655028980000|2022-06-12 10:16:20|152.1|150.3|152.15|150.35|152.19|150.39|152.1|150.3|15
1655028990000|2022-06-12 10:16:30|152.12|150.32|152.13|150.33|152.14|150.34|152.11|150.31|9
1655029000000|2022-06-12 10:16:40|152.12|150.32|152.08|150.28|152.13|150.33|152.07|150.27|15
1655029010000|2022-06-12 10:16:50|152.09|150.29|152.11|150.31|152.11|150.31|152.08|150.28|9
1655029020000|2022-06-12 10:17:00|152.12|150.32|152.09|150.29|152.12|150.32|152.08|150.28|8
1655029040000|2022-06-12 10:17:20|152.1|150.3|152.13|150.33|152.14|150.34|152.1|150.3|7
1655029050000|2022-06-12 10:17:30|152.14|150.34|152.15|150.35|152.18|150.38|152.13|150.33|11
1655029060000|2022-06-12 10:17:40|152.16|150.36|152.16|150.36|152.17|150.37|152.16|150.36|5
1655029070000|2022-06-12 10:17:50|152.17|150.37|152.09|150.29|152.17|150.37|152.09|150.29|10
1655029080000|2022-06-12 10:18:00|152.08|150.28|152.11|150.31|152.12|150.32|152.04|150.24|10
1655029090000|2022-06-12 10:18:10|152.09|150.29|152.15|150.35|152.15|150.35|152.08|150.28|10
1655029100000|2022-06-12 10:18:20|152.14|150.34|152.13|150.33|152.14|150.34|152.13|150.33|6
1655029110000|2022-06-12 10:18:30|152.14|150.34|152.18|150.38|152.18|150.38|152.13|150.33|9
1655029120000|2022-06-12 10:18:40|152.23|150.43|152.15|150.35|152.23|150.43|152.15|150.35|12
1655029130000|2022-06-12 10:18:50|152.16|150.36|152.16|150.36|152.17|150.37|152.16|150.36|3
1655029140000|2022-06-12 10:19:00|152.17|150.37|152.15|150.35|152.17|150.37|152.15|150.35|7
1655029150000|2022-06-12 10:19:10|152.16|150.36|152.18|150.38|152.18|150.38|152.16|150.36|5
1655029160000|2022-06-12 10:19:20|152.19|150.39|152.22|150.42|152.25|150.45|152.18|150.38|13
1655029170000|2022-06-12 10:19:30|152.21|150.41|152.2|150.4|152.22|150.42|152.2|150.4|4
1655029180000|2022-06-12 10:19:40|152.18|150.38|152.15|150.35|152.19|150.39|152.15|150.35|5
1655029190000|2022-06-12 10:19:50|152.18|150.38|152.32|150.52|152.43|150.63|152.18|150.38|18
1655029200000|2022-06-12 10:20:00|152.31|150.51|152.2|150.4|152.31|150.51|152.18|150.38|8
1655029210000|2022-06-12 10:20:10|152.19|150.39|152.22|150.42|152.28|150.48|152.19|150.39|16
1655029220000|2022-06-12 10:20:20|152.23|150.43|152.2|150.4|152.26|150.46|152.2|150.4|10
1655029230000|2022-06-12 10:20:30|152.21|150.41|152.22|150.42|152.22|150.42|152.21|150.41|4
1655029240000|2022-06-12 10:20:40|152.21|150.41|152.36|150.56|152.36|150.56|152.21|150.41|15
1655029250000|2022-06-12 10:20:50|152.37|150.57|152.47|150.67|152.47|150.67|152.34|150.54|19
1655029260000|2022-06-12 10:21:00|152.46|150.66|152.39|150.59|152.46|150.66|152.39|150.59|11
1655029270000|2022-06-12 10:21:10|152.41|150.61|152.43|150.63|152.44|150.64|152.4|150.6|8
1655029280000|2022-06-12 10:21:20|152.45|150.65|152.47|150.67|152.49|150.69|152.44|150.64|15
1655029290000|2022-06-12 10:21:30|152.48|150.68|152.41|150.61|152.48|150.68|152.4|150.6|10
1655029300000|2022-06-12 10:21:40|152.4|150.6|152.34|150.54|152.41|150.61|152.33|150.53|10
1655029310000|2022-06-12 10:21:50|152.33|150.53|152.42|150.62|152.48|150.68|152.33|150.53|11
1655029320000|2022-06-12 10:22:00|152.41|150.61|152.7|150.9|152.7|150.9|152.41|150.61|16
1655029330000|2022-06-12 10:22:10|152.69|150.89|152.71|150.91|152.72|150.92|152.67|150.87|11
1655029340000|2022-06-12 10:22:20|152.7|150.9|152.63|150.83|152.7|150.9|152.61|150.81|6
1655029350000|2022-06-12 10:22:30|152.66|150.86|152.66|150.86|152.68|150.88|152.65|150.85|7
1655029360000|2022-06-12 10:22:40|152.65|150.85|152.64|150.84|152.65|150.85|152.61|150.81|6
1655029370000|2022-06-12 10:22:50|152.65|150.85|152.64|150.84|152.66|150.86|152.64|150.84|6
1655029380000|2022-06-12 10:23:00|152.63|150.83|152.63|150.83|152.67|150.87|152.63|150.83|9
1655029390000|2022-06-12 10:23:10|152.62|150.82|152.53|150.73|152.62|150.82|152.53|150.73|7
1655029400000|2022-06-12 10:23:20|152.54|150.74|152.52|150.72|152.54|150.74|152.52|150.72|3
1655029410000|2022-06-12 10:23:30|152.47|150.67|152.42|150.62|152.47|150.67|152.41|150.61|4
1655029420000|2022-06-12 10:23:40|152.39|150.59|152.45|150.65|152.45|150.65|152.39|150.59|7
1655029430000|2022-06-12 10:23:50|152.48|150.68|152.51|150.71|152.52|150.72|152.48|150.68|4
1655029440000|2022-06-12 10:24:00|152.5|150.7|152.5|150.7|152.5|150.7|152.48|150.68|7
1655029450000|2022-06-12 10:24:10|152.48|150.68|152.52|150.72|152.52|150.72|152.48|150.68|4
1655029460000|2022-06-12 10:24:20|152.51|150.71|152.43|150.63|152.51|150.71|152.43|150.63|5
1655029470000|2022-06-12 10:24:30|152.42|150.62|152.54|150.74|152.54|150.74|152.4|150.6|8
1655029480000|2022-06-12 10:24:40|152.55|150.75|152.42|150.62|152.55|150.75|152.42|150.62|6
1655029490000|2022-06-12 10:24:50|152.45|150.65|152.44|150.64|152.52|150.72|152.44|150.64|6
1655029500000|2022-06-12 10:25:00|152.45|150.65|152.5|150.7|152.5|150.7|152.44|150.64|7
1655029510000|2022-06-12 10:25:10|152.51|150.71|152.55|150.75|152.58|150.78|152.51|150.71|10
1655029520000|2022-06-12 10:25:20|152.57|150.77|152.57|150.77|152.57|150.77|152.55|150.75|9
1655029530000|2022-06-12 10:25:30|152.58|150.78|152.58|150.78|152.61|150.81|152.58|150.78|6
1655029540000|2022-06-12 10:25:40|152.59|150.79|152.57|150.77|152.59|150.79|152.56|150.76|5
1655029550000|2022-06-12 10:25:50|152.58|150.78|152.6|150.8|152.6|150.8|152.57|150.77|3
1655029560000|2022-06-12 10:26:00|152.61|150.81|152.68|150.88|152.68|150.88|152.61|150.81|11
1655029570000|2022-06-12 10:26:10|152.69|150.89|152.75|150.95|152.76|150.96|152.69|150.89|5
1655029580000|2022-06-12 10:26:20|152.76|150.96|152.69|150.89|152.76|150.96|152.69|150.89|8
1655029590000|2022-06-12 10:26:30|152.7|150.9|152.65|150.85|152.7|150.9|152.62|150.82|10
1655029600000|2022-06-12 10:26:40|152.66|150.86|152.7|150.9|152.71|150.91|152.66|150.86|5
1655029610000|2022-06-12 10:26:50|152.71|150.91|152.73|150.93|152.73|150.93|152.71|150.91|2
1655029620000|2022-06-12 10:27:00|152.74|150.94|152.79|150.99|152.8|151|152.71|150.91|12
1655029630000|2022-06-12 10:27:10|152.8|151|153.1|151.3|153.1|151.3|152.78|150.98|14
1655029640000|2022-06-12 10:27:20|153.13|151.33|153.09|151.29|153.21|151.41|153.09|151.29|16
1655029650000|2022-06-12 10:27:30|153.1|151.3|153.14|151.34|153.15|151.35|153.1|151.3|12
1655029660000|2022-06-12 10:27:40|153.15|151.35|153.22|151.42|153.22|151.42|153.14|151.34|17
1655029670000|2022-06-12 10:27:50|153.23|151.43|153.13|151.33|153.27|151.47|153.13|151.33|14
1655029680000|2022-06-12 10:28:00|153.14|151.34|153.14|151.34|153.17|151.37|153.14|151.34|8
1655029690000|2022-06-12 10:28:10|153.15|151.35|153.07|151.27|153.19|151.39|153.04|151.24|16
1655029700000|2022-06-12 10:28:20|153.06|151.26|153.06|151.26|153.18|151.38|153.04|151.24|22
1655029710000|2022-06-12 10:28:30|153.05|151.25|153.08|151.28|153.1|151.3|153.04|151.24|15
1655029720000|2022-06-12 10:28:40|153.09|151.29|153.13|151.33|153.14|151.34|153.08|151.28|10
1655029730000|2022-06-12 10:28:50|153.05|151.25|153.07|151.27|153.07|151.27|153|151.2|17
1655029740000|2022-06-12 10:29:00|153.08|151.28|153.22|151.42|153.22|151.42|153.08|151.28|6
1655029750000|2022-06-12 10:29:10|153.23|151.43|153.23|151.43|153.23|151.43|153.18|151.38|8
1655029760000|2022-06-12 10:29:20|153.24|151.44|153.19|151.39|153.24|151.44|153.18|151.38|8
1655029770000|2022-06-12 10:29:30|153.21|151.41|153.16|151.36|153.24|151.44|153.16|151.36|13
1655029780000|2022-06-12 10:29:40|153.15|151.35|153.13|151.33|153.15|151.35|153.12|151.32|4
1655029790000|2022-06-12 10:29:50|153.12|151.32|153.12|151.32|153.12|151.32|153.12|151.32|1
1655029800000|2022-06-12 10:30:00|153.11|151.31|153.2|151.4|153.2|151.4|153.09|151.29|9
1655029810000|2022-06-12 10:30:10|153.26|151.46|153.23|151.43|153.27|151.47|153.23|151.43|12
1655029820000|2022-06-12 10:30:20|153.22|151.42|153.21|151.41|153.22|151.42|153.2|151.4|4
1655029830000|2022-06-12 10:30:30|153.23|151.43|153.25|151.45|153.27|151.47|153.23|151.43|7
1655029840000|2022-06-12 10:30:40|153.24|151.44|153.24|151.44|153.25|151.45|153.23|151.43|11
1655029850000|2022-06-12 10:30:50|153.23|151.43|153.23|151.43|153.24|151.44|153.2|151.4|13
1655029860000|2022-06-12 10:31:00|153.22|151.42|153.26|151.46|153.26|151.46|153.21|151.41|12
1655029870000|2022-06-12 10:31:10|153.25|151.45|153.26|151.46|153.29|151.49|153.25|151.45|8
1655029880000|2022-06-12 10:31:20|153.25|151.45|153.37|151.57|153.37|151.57|153.25|151.45|12
1655029890000|2022-06-12 10:31:30|153.35|151.55|153.38|151.58|153.39|151.59|153.35|151.55|18
1655029900000|2022-06-12 10:31:40|153.37|151.57|153.33|151.53|153.4|151.6|153.33|151.53|15
1655029910000|2022-06-12 10:31:50|153.34|151.54|153.22|151.42|153.34|151.54|153.22|151.42|7
1655029920000|2022-06-12 10:32:00|153.2|151.4|153.2|151.4|153.2|151.4|153.17|151.37|9
1655029930000|2022-06-12 10:32:10|153.19|151.39|153.16|151.36|153.19|151.39|153.13|151.33|8
1655029940000|2022-06-12 10:32:20|153.17|151.37|153.24|151.44|153.25|151.45|153.17|151.37|11
1655029950000|2022-06-12 10:32:30|153.23|151.43|153.21|151.41|153.23|151.43|153.21|151.41|5
1655029960000|2022-06-12 10:32:40|153.2|151.4|153.14|151.34|153.2|151.4|153.13|151.33|13
1655029970000|2022-06-12 10:32:50|153.13|151.33|153.14|151.34|153.15|151.35|153.13|151.33|16
1655029980000|2022-06-12 10:33:00|153.13|151.33|153.13|151.33|153.13|151.33|153.13|151.33|1
1655029990000|2022-06-12 10:33:10|153.14|151.34|153.12|151.32|153.14|151.34|153.09|151.29|7
1655030000000|2022-06-12 10:33:20|153.11|151.31|153.21|151.41|153.21|151.41|153.11|151.31|12
1655030010000|2022-06-12 10:33:30|153.22|151.42|153.24|151.44|153.3|151.5|153.22|151.42|14
1655030020000|2022-06-12 10:33:40|153.23|151.43|153.31|151.51|153.31|151.51|153.22|151.42|11
1655030030000|2022-06-12 10:33:50|153.32|151.52|153.3|151.5|153.32|151.52|153.3|151.5|4
1655030040000|2022-06-12 10:34:00|153.29|151.49|153.24|151.44|153.29|151.49|153.23|151.43|7
1655030050000|2022-06-12 10:34:10|153.25|151.45|153.29|151.49|153.31|151.51|153.25|151.45|9
1655030060000|2022-06-12 10:34:20|153.28|151.48|153.28|151.48|153.28|151.48|153.28|151.48|1
1655030070000|2022-06-12 10:34:30|153.27|151.47|153.23|151.43|153.27|151.47|153.22|151.42|6
1655030080000|2022-06-12 10:34:40|153.24|151.44|153.23|151.43|153.25|151.45|153.23|151.43|6
1655030090000|2022-06-12 10:34:50|153.22|151.42|153.22|151.42|153.23|151.43|153.22|151.42|3
1655030100000|2022-06-12 10:35:00|153.23|151.43|153.13|151.33|153.23|151.43|153.13|151.33|12
1655030110000|2022-06-12 10:35:10|153.11|151.31|153.09|151.29|153.11|151.31|153.07|151.27|7
1655030120000|2022-06-12 10:35:20|153.11|151.31|153.11|151.31|153.11|151.31|153.11|151.31|1
1655030130000|2022-06-12 10:35:30|153.1|151.3|153.12|151.32|153.13|151.33|153.1|151.3|5
1655030140000|2022-06-12 10:35:40|153.11|151.31|153.1|151.3|153.11|151.31|153.1|151.3|4
1655030150000|2022-06-12 10:35:50|153.11|151.31|153.11|151.31|153.13|151.33|153.11|151.31|5
1655030160000|2022-06-12 10:36:00|153.1|151.3|153.11|151.31|153.13|151.33|153.1|151.3|8
1655030170000|2022-06-12 10:36:10|153.12|151.32|153.11|151.31|153.13|151.33|153.1|151.3|6
1655030180000|2022-06-12 10:36:20|153.1|151.3|153.1|151.3|153.1|151.3|153.1|151.3|1
1655030200000|2022-06-12 10:36:40|153.11|151.31|153.13|151.33|153.17|151.37|153.11|151.31|12
1655030210000|2022-06-12 10:36:50|153.12|151.32|153.07|151.27|153.12|151.32|153.06|151.26|6
1655030220000|2022-06-12 10:37:00|153.08|151.28|153.09|151.29|153.09|151.29|153.08|151.28|2
1655030230000|2022-06-12 10:37:10|153.1|151.3|153.11|151.31|153.11|151.31|153.1|151.3|8
1655030240000|2022-06-12 10:37:20|153.1|151.3|153.1|151.3|153.11|151.31|153.1|151.3|5
1655030250000|2022-06-12 10:37:30|153.11|151.31|153.12|151.32|153.12|151.32|153.11|151.31|2
1655030260000|2022-06-12 10:37:40|153.11|151.31|153.1|151.3|153.11|151.31|153.1|151.3|2
1655030270000|2022-06-12 10:37:50|153.11|151.31|153.11|151.31|153.17|151.37|153.11|151.31|17
1655030280000|2022-06-12 10:38:00|153.12|151.32|153.16|151.36|153.16|151.36|153.11|151.31|6
1655030290000|2022-06-12 10:38:10|153.17|151.37|153.17|151.37|153.17|151.37|153.16|151.36|5
1655030300000|2022-06-12 10:38:20|153.21|151.41|153.17|151.37|153.21|151.41|153.17|151.37|9
1655030310000|2022-06-12 10:38:30|153.18|151.38|153.17|151.37|153.18|151.38|153.17|151.37|2
1655030320000|2022-06-12 10:38:40|153.18|151.38|153.19|151.39|153.19|151.39|153.18|151.38|2
1655030350000|2022-06-12 10:39:10|153.14|151.34|153.13|151.33|153.14|151.34|153.13|151.33|2
1655030360000|2022-06-12 10:39:20|153.12|151.32|153.12|151.32|153.13|151.33|153.11|151.31|13
1655030370000|2022-06-12 10:39:30|153.11|151.31|153.11|151.31|153.12|151.32|153.1|151.3|9
1655030380000|2022-06-12 10:39:40|153.12|151.32|153.11|151.31|153.12|151.32|153.11|151.31|8
1655030390000|2022-06-12 10:39:50|153.1|151.3|153.1|151.3|153.1|151.3|153.1|151.3|1
1655030400000|2022-06-12 10:40:00|153.11|151.31|153.13|151.33|153.13|151.33|153.11|151.31|3
1655030410000|2022-06-12 10:40:10|153.12|151.32|153.12|151.32|153.13|151.33|153.12|151.32|3
1655030420000|2022-06-12 10:40:20|153.11|151.31|153.13|151.33|153.13|151.33|153.11|151.31|3
1655030430000|2022-06-12 10:40:30|153.12|151.32|153.14|151.34|153.14|151.34|153.12|151.32|5
1655030440000|2022-06-12 10:40:40|153.15|151.35|153.13|151.33|153.15|151.35|153.13|151.33|3
1655030450000|2022-06-12 10:40:50|153.16|151.36|153.16|151.36|153.17|151.37|153.16|151.36|5
1655030470000|2022-06-12 10:41:10|153.17|151.37|153.18|151.38|153.18|151.38|153.17|151.37|2
1655030480000|2022-06-12 10:41:20|153.19|151.39|153.27|151.47|153.27|151.47|153.19|151.39|5
1655030490000|2022-06-12 10:41:30|153.28|151.48|153.29|151.49|153.31|151.51|153.28|151.48|7
1655030500000|2022-06-12 10:41:40|153.3|151.5|153.3|151.5|153.3|151.5|153.29|151.49|15
1655030510000|2022-06-12 10:41:50|153.31|151.51|153.28|151.48|153.31|151.51|153.28|151.48|4
1655030520000|2022-06-12 10:42:00|153.29|151.49|153.3|151.5|153.31|151.51|153.29|151.49|3
1655030530000|2022-06-12 10:42:10|153.29|151.49|153.3|151.5|153.3|151.5|153.29|151.49|4
1655030540000|2022-06-12 10:42:20|153.29|151.49|153.3|151.5|153.3|151.5|153.29|151.49|8
1655030550000|2022-06-12 10:42:30|153.28|151.48|153.29|151.49|153.29|151.49|153.28|151.48|4
1655030560000|2022-06-12 10:42:40|153.28|151.48|153.28|151.48|153.28|151.48|153.27|151.47|5
1655030570000|2022-06-12 10:42:50|153.27|151.47|153.21|151.41|153.28|151.48|153.21|151.41|10
1655030580000|2022-06-12 10:43:00|153.23|151.43|153.13|151.33|153.23|151.43|153.13|151.33|8
1655030590000|2022-06-12 10:43:10|153.11|151.31|153.1|151.3|153.11|151.31|153.08|151.28|9
1655030600000|2022-06-12 10:43:20|153.11|151.31|153.01|151.21|153.11|151.31|153.01|151.21|12
1655030610000|2022-06-12 10:43:30|153|151.2|152.89|151.09|153|151.2|152.88|151.08|21
1655030620000|2022-06-12 10:43:40|152.9|151.1|152.92|151.12|152.93|151.13|152.88|151.08|12
1655030630000|2022-06-12 10:43:50|152.93|151.13|153.3|151.5|153.33|151.53|152.92|151.12|21
1655030640000|2022-06-12 10:44:00|153.29|151.49|153.27|151.47|153.29|151.49|153.25|151.45|7
1655030650000|2022-06-12 10:44:10|153.26|151.46|153.2|151.4|153.26|151.46|153.19|151.39|13
1655030660000|2022-06-12 10:44:20|153.21|151.41|153.19|151.39|153.21|151.41|153.18|151.38|10
1655030670000|2022-06-12 10:44:30|153.18|151.38|153.15|151.35|153.18|151.38|153.15|151.35|3
1655030680000|2022-06-12 10:44:40|153.22|151.42|153.2|151.4|153.22|151.42|153.19|151.39|6
1655030690000|2022-06-12 10:44:50|153.19|151.39|153.2|151.4|153.2|151.4|153.19|151.39|4
1655030700000|2022-06-12 10:45:00|153.18|151.38|153.06|151.26|153.21|151.41|153.06|151.26|16
1655030710000|2022-06-12 10:45:10|153.05|151.25|153.08|151.28|153.12|151.32|153.04|151.24|11
1655030720000|2022-06-12 10:45:20|153.09|151.29|153.21|151.41|153.21|151.41|153.08|151.28|16
1655030730000|2022-06-12 10:45:30|153.22|151.42|153.19|151.39|153.24|151.44|153.19|151.39|10
1655030740000|2022-06-12 10:45:40|153.2|151.4|153.21|151.41|153.22|151.42|153.19|151.39|8
1655030750000|2022-06-12 10:45:50|153.22|151.42|153.18|151.38|153.22|151.42|153.18|151.38|18
1655030760000|2022-06-12 10:46:00|153.17|151.37|153.2|151.4|153.2|151.4|153.17|151.37|11
1655030770000|2022-06-12 10:46:10|153.19|151.39|153.01|151.21|153.21|151.41|152.98|151.18|11
1655030780000|2022-06-12 10:46:20|153.03|151.23|152.99|151.19|153.03|151.23|152.99|151.19|8
1655030790000|2022-06-12 10:46:30|152.95|151.15|152.93|151.13|152.96|151.16|152.93|151.13|10
1655030800000|2022-06-12 10:46:40|152.92|151.12|152.89|151.09|152.92|151.12|152.89|151.09|10
1655030810000|2022-06-12 10:46:50|152.91|151.11|152.87|151.07|152.92|151.12|152.87|151.07|8
1655030820000|2022-06-12 10:47:00|152.86|151.06|152.82|151.02|152.88|151.08|152.78|150.98|19
1655030830000|2022-06-12 10:47:10|152.81|151.01|152.86|151.06|152.88|151.08|152.81|151.01|14
1655030840000|2022-06-12 10:47:20|152.92|151.12|152.89|151.09|152.94|151.14|152.89|151.09|15
1655030850000|2022-06-12 10:47:30|152.9|151.1|152.76|150.96|152.9|151.1|152.76|150.96|15
1655030860000|2022-06-12 10:47:40|152.75|150.95|152.74|150.94|152.78|150.98|152.72|150.92|11
1655030870000|2022-06-12 10:47:50|152.73|150.93|152.74|150.94|152.74|150.94|152.7|150.9|15
1655030880000|2022-06-12 10:48:00|152.73|150.93|152.68|150.88|152.74|150.94|152.68|150.88|9
1655030890000|2022-06-12 10:48:10|152.69|150.89|152.76|150.96|152.76|150.96|152.69|150.89|10
1655030900000|2022-06-12 10:48:20|152.75|150.95|152.73|150.93|152.75|150.95|152.73|150.93|8
1655030910000|2022-06-12 10:48:30|152.74|150.94|152.73|150.93|152.76|150.96|152.73|150.93|10
1655030920000|2022-06-12 10:48:40|152.72|150.92|152.79|150.99|152.8|151|152.72|150.92|10
1655030930000|2022-06-12 10:48:50|152.78|150.98|152.85|151.05|152.85|151.05|152.78|150.98|8
1655030940000|2022-06-12 10:49:00|152.84|151.04|152.9|151.1|152.9|151.1|152.83|151.03|9
1655030950000|2022-06-12 10:49:10|152.89|151.09|152.9|151.1|152.91|151.11|152.88|151.08|8
1655030960000|2022-06-12 10:49:20|152.91|151.11|152.9|151.1|152.91|151.11|152.9|151.1|10
1655030970000|2022-06-12 10:49:30|152.91|151.11|152.82|151.02|152.91|151.11|152.81|151.01|11
1655030980000|2022-06-12 10:49:40|152.83|151.03|152.72|150.92|152.83|151.03|152.72|150.92|5
1655030990000|2022-06-12 10:49:50|152.7|150.9|152.5|150.7|152.7|150.9|152.49|150.69|15
1655031000000|2022-06-12 10:50:00|152.51|150.71|152.57|150.77|152.57|150.77|152.51|150.71|11
1655031010000|2022-06-12 10:50:10|152.58|150.78|152.68|150.88|152.7|150.9|152.58|150.78|11
1655031020000|2022-06-12 10:50:20|152.67|150.87|152.64|150.84|152.67|150.87|152.62|150.82|9
1655031030000|2022-06-12 10:50:30|152.65|150.85|152.92|151.12|152.92|151.12|152.65|150.85|14
1655031040000|2022-06-12 10:50:40|152.91|151.11|152.91|151.11|152.91|151.11|152.9|151.1|3
1655031050000|2022-06-12 10:50:50|152.9|151.1|152.83|151.03|152.91|151.11|152.81|151.01|11
1655031060000|2022-06-12 10:51:00|152.82|151.02|152.82|151.02|152.84|151.04|152.82|151.02|7
1655031070000|2022-06-12 10:51:10|152.81|151.01|152.81|151.01|152.82|151.02|152.8|151|11
1655031080000|2022-06-12 10:51:20|152.82|151.02|152.81|151.01|152.83|151.03|152.81|151.01|10
1655031090000|2022-06-12 10:51:30|152.82|151.02|152.81|151.01|152.84|151.04|152.8|151|11
1655031100000|2022-06-12 10:51:40|152.8|151|152.72|150.92|152.8|151|152.72|150.92|6
1655031110000|2022-06-12 10:51:50|152.7|150.9|152.63|150.83|152.7|150.9|152.56|150.76|14
1655031120000|2022-06-12 10:52:00|152.64|150.84|152.61|150.81|152.65|150.85|152.61|150.81|8
1655031130000|2022-06-12 10:52:10|152.6|150.8|152.54|150.74|152.61|150.81|152.53|150.73|13
1655031140000|2022-06-12 10:52:20|152.53|150.73|152.57|150.77|152.57|150.77|152.53|150.73|15
1655031150000|2022-06-12 10:52:30|152.58|150.78|152.64|150.84|152.65|150.85|152.58|150.78|6
1655031160000|2022-06-12 10:52:40|152.65|150.85|152.64|150.84|152.66|150.86|152.63|150.83|4
1655031170000|2022-06-12 10:52:50|152.63|150.83|152.63|150.83|152.63|150.83|152.63|150.83|1
1655031180000|2022-06-12 10:53:00|152.64|150.84|152.62|150.82|152.66|150.86|152.62|150.82|8
1655031190000|2022-06-12 10:53:10|152.63|150.83|152.62|150.82|152.64|150.84|152.62|150.82|4
1655031200000|2022-06-12 10:53:20|152.61|150.81|152.62|150.82|152.63|150.83|152.59|150.79|11
1655031210000|2022-06-12 10:53:30|152.6|150.8|152.6|150.8|152.62|150.82|152.59|150.79|8
1655031230000|2022-06-12 10:53:50|152.61|150.81|152.62|150.82|152.62|150.82|152.61|150.81|2
1655031240000|2022-06-12 10:54:00|152.61|150.81|152.61|150.81|152.63|150.83|152.61|150.81|7
1655031250000|2022-06-12 10:54:10|152.62|150.82|152.61|150.81|152.62|150.82|152.61|150.81|2
1655031260000|2022-06-12 10:54:20|152.6|150.8|152.68|150.88|152.68|150.88|152.6|150.8|4
1655031270000|2022-06-12 10:54:30|152.7|150.9|152.7|150.9|152.71|150.91|152.68|150.88|6
1655031280000|2022-06-12 10:54:40|152.71|150.91|152.7|150.9|152.71|150.91|152.7|150.9|2
1655031290000|2022-06-12 10:54:50|152.71|150.91|152.87|151.07|152.89|151.09|152.71|150.91|15
1655031300000|2022-06-12 10:55:00|152.88|151.08|152.93|151.13|152.93|151.13|152.87|151.07|10
1655031310000|2022-06-12 10:55:10|152.92|151.12|152.97|151.17|152.97|151.17|152.88|151.08|14
1655031320000|2022-06-12 10:55:20|152.99|151.19|153.04|151.24|153.04|151.24|152.99|151.19|7
1655031330000|2022-06-12 10:55:30|153.03|151.23|153.03|151.23|153.08|151.28|153.03|151.23|10
1655031340000|2022-06-12 10:55:40|153.05|151.25|153.07|151.27|153.07|151.27|153.05|151.25|5
1655031350000|2022-06-12 10:55:50|153.06|151.26|153.07|151.27|153.08|151.28|153.06|151.26|8
1655031360000|2022-06-12 10:56:00|153.06|151.26|153.06|151.26|153.07|151.27|153.05|151.25|4
1655031380000|2022-06-12 10:56:20|153.05|151.25|152.95|151.15|153.06|151.26|152.95|151.15|15
1655031390000|2022-06-12 10:56:30|152.93|151.13|152.87|151.07|152.93|151.13|152.87|151.07|4
1655031400000|2022-06-12 10:56:40|152.86|151.06|152.78|150.98|152.86|151.06|152.78|150.98|4
1655031410000|2022-06-12 10:56:50|152.77|150.97|152.76|150.96|152.77|150.97|152.75|150.95|3
1655031420000|2022-06-12 10:57:00|152.72|150.92|152.76|150.96|152.77|150.97|152.72|150.92|10
1655031430000|2022-06-12 10:57:10|152.75|150.95|152.79|150.99|152.8|151|152.73|150.93|10
1655031440000|2022-06-12 10:57:20|152.8|151|152.83|151.03|152.86|151.06|152.79|150.99|13
1655031450000|2022-06-12 10:57:30|152.82|151.02|152.81|151.01|152.83|151.03|152.81|151.01|6
1655031460000|2022-06-12 10:57:40|152.8|151|152.81|151.01|152.85|151.05|152.8|151|9
1655031470000|2022-06-12 10:57:50|152.83|151.03|152.78|150.98|152.83|151.03|152.78|150.98|5
1655031480000|2022-06-12 10:58:00|152.76|150.96|152.58|150.78|152.77|150.97|152.58|150.78|10
1655031490000|2022-06-12 10:58:10|152.59|150.79|152.6|150.8|152.65|150.85|152.59|150.79|12
1655031500000|2022-06-12 10:58:20|152.59|150.79|152.57|150.77|152.59|150.79|152.53|150.73|8
1655031510000|2022-06-12 10:58:30|152.58|150.78|152.77|150.97|152.78|150.98|152.58|150.78|9
1655031520000|2022-06-12 10:58:40|152.76|150.96|152.65|150.85|152.76|150.96|152.65|150.85|14
1655031530000|2022-06-12 10:58:50|152.66|150.86|152.7|150.9|152.71|150.91|152.66|150.86|5
1655031540000|2022-06-12 10:59:00|152.69|150.89|152.66|150.86|152.69|150.89|152.66|150.86|8
1655031550000|2022-06-12 10:59:10|152.67|150.87|152.82|151.02|152.82|151.02|152.67|150.87|11
1655031560000|2022-06-12 10:59:20|152.83|151.03|152.84|151.04|152.87|151.07|152.81|151.01|9
1655031570000|2022-06-12 10:59:30|152.81|151.01|152.66|150.86|152.81|151.01|152.66|150.86|13
1655031580000|2022-06-12 10:59:40|152.67|150.87|152.6|150.8|152.67|150.87|152.55|150.75|10
1655031590000|2022-06-12 10:59:50|152.59|150.79|152.56|150.76|152.59|150.79|152.55|150.75|5
1655031600000|2022-06-12 11:00:00|152.55|150.75|152.55|150.75|152.57|150.77|152.54|150.74|9
1655031610000|2022-06-12 11:00:10|152.54|150.74|152.51|150.71|152.55|150.75|152.51|150.71|8
1655031620000|2022-06-12 11:00:20|152.5|150.7|152.51|150.71|152.52|150.72|152.49|150.69|12
1655031630000|2022-06-12 11:00:30|152.5|150.7|152.29|150.49|152.52|150.72|152.23|150.43|18
1655031640000|2022-06-12 11:00:40|152.28|150.48|152.19|150.39|152.28|150.48|152.13|150.33|19
1655031650000|2022-06-12 11:00:50|152.18|150.38|152.28|150.48|152.29|150.49|152.18|150.38|10
1655031660000|2022-06-12 11:01:00|152.29|150.49|152.28|150.48|152.29|150.49|152.27|150.47|4
1655031670000|2022-06-12 11:01:10|152.27|150.47|152.27|150.47|152.29|150.49|152.27|150.47|5
1655031680000|2022-06-12 11:01:20|152.26|150.46|152.3|150.5|152.32|150.52|152.26|150.46|11
1655031690000|2022-06-12 11:01:30|152.29|150.49|152.29|150.49|152.32|150.52|152.29|150.49|6
1655031700000|2022-06-12 11:01:40|152.3|150.5|152.49|150.69|152.49|150.69|152.3|150.5|7
1655031710000|2022-06-12 11:01:50|152.5|150.7|152.62|150.82|152.63|150.83|152.5|150.7|7
1655031720000|2022-06-12 11:02:00|152.6|150.8|152.62|150.82|152.64|150.84|152.58|150.78|10
1655031730000|2022-06-12 11:02:10|152.64|150.84|152.6|150.8|152.64|150.84|152.58|150.78|10
1655031740000|2022-06-12 11:02:20|152.59|150.79|152.57|150.77|152.6|150.8|152.55|150.75|14
1655031750000|2022-06-12 11:02:30|152.58|150.78|152.58|150.78|152.6|150.8|152.57|150.77|13
1655031760000|2022-06-12 11:02:40|152.57|150.77|152.61|150.81|152.61|150.81|152.57|150.77|4
1655031770000|2022-06-12 11:02:50|152.6|150.8|152.53|150.73|152.6|150.8|152.51|150.71|9
1655031780000|2022-06-12 11:03:00|152.54|150.74|152.47|150.67|152.55|150.75|152.46|150.66|13
1655031790000|2022-06-12 11:03:10|152.49|150.69|152.43|150.63|152.5|150.7|152.41|150.61|16
1655031800000|2022-06-12 11:03:20|152.44|150.64|152.37|150.57|152.45|150.65|152.37|150.57|10
1655031810000|2022-06-12 11:03:30|152.32|150.52|152.32|150.52|152.32|150.52|152.32|150.52|1
1655031820000|2022-06-12 11:03:40|152.31|150.51|152.42|150.62|152.44|150.64|152.31|150.51|6
1655031830000|2022-06-12 11:03:50|152.43|150.63|152.43|150.63|152.43|150.63|152.4|150.6|7
1655031840000|2022-06-12 11:04:00|152.42|150.62|152.4|150.6|152.42|150.62|152.4|150.6|5
1655031850000|2022-06-12 11:04:10|152.39|150.59|152.47|150.67|152.48|150.68|152.39|150.59|10
1655031860000|2022-06-12 11:04:20|152.46|150.66|152.5|150.7|152.5|150.7|152.45|150.65|8
1655031870000|2022-06-12 11:04:30|152.49|150.69|152.51|150.71|152.52|150.72|152.48|150.68|5
1655031880000|2022-06-12 11:04:40|152.52|150.72|152.45|150.65|152.52|150.72|152.45|150.65|7
1655031890000|2022-06-12 11:04:50|152.46|150.66|152.47|150.67|152.48|150.68|152.45|150.65|9
1655031900000|2022-06-12 11:05:00|152.48|150.68|152.51|150.71|152.53|150.73|152.47|150.67|12
1655031920000|2022-06-12 11:05:20|152.52|150.72|152.54|150.74|152.56|150.76|152.52|150.72|7
1655031930000|2022-06-12 11:05:30|152.52|150.72|152.54|150.74|152.54|150.74|152.52|150.72|3
1655031940000|2022-06-12 11:05:40|152.55|150.75|152.55|150.75|152.58|150.78|152.53|150.73|10
1655031950000|2022-06-12 11:05:50|152.56|150.76|152.6|150.8|152.61|150.81|152.56|150.76|11
1655031960000|2022-06-12 11:06:00|152.61|150.81|152.63|150.83|152.64|150.84|152.6|150.8|6
1655031970000|2022-06-12 11:06:10|152.62|150.82|152.57|150.77|152.62|150.82|152.57|150.77|4
1655031980000|2022-06-12 11:06:20|152.56|150.76|152.57|150.77|152.57|150.77|152.56|150.76|2
1655031990000|2022-06-12 11:06:30|152.56|150.76|152.58|150.78|152.58|150.78|152.56|150.76|9
1655032000000|2022-06-12 11:06:40|152.57|150.77|152.46|150.66|152.57|150.77|152.45|150.65|10
1655032010000|2022-06-12 11:06:50|152.45|150.65|152.44|150.64|152.47|150.67|152.44|150.64|6
1655032020000|2022-06-12 11:07:00|152.45|150.65|152.4|150.6|152.45|150.65|152.4|150.6|4
1655032030000|2022-06-12 11:07:10|152.35|150.55|152.21|150.41|152.35|150.55|152.2|150.4|12
1655032040000|2022-06-12 11:07:20|152.2|150.4|152.16|150.36|152.21|150.41|152.14|150.34|14
1655032050000|2022-06-12 11:07:30|152.17|150.37|152.22|150.42|152.25|150.45|152.17|150.37|7
1655032060000|2022-06-12 11:07:40|152.21|150.41|152.2|150.4|152.32|150.52|152.2|150.4|9
1655032070000|2022-06-12 11:07:50|152.21|150.41|152.21|150.41|152.23|150.43|152.21|150.41|7
1655032080000|2022-06-12 11:08:00|152.2|150.4|152.24|150.44|152.24|150.44|152.17|150.37|8
1655032090000|2022-06-12 11:08:10|152.23|150.43|152.21|150.41|152.24|150.44|152.2|150.4|18
1655032100000|2022-06-12 11:08:20|152.22|150.42|152.22|150.42|152.23|150.43|152.21|150.41|5
1655032110000|2022-06-12 11:08:30|152.23|150.43|152.26|150.46|152.28|150.48|152.23|150.43|7
1655032120000|2022-06-12 11:08:40|152.28|150.48|152.28|150.48|152.29|150.49|152.28|150.48|3
1655032130000|2022-06-12 11:08:50|152.29|150.49|152.37|150.57|152.39|150.59|152.29|150.49|10
1655032140000|2022-06-12 11:09:00|152.36|150.56|152.29|150.49|152.36|150.56|152.29|150.49|11
1655032150000|2022-06-12 11:09:10|152.28|150.48|152.18|150.38|152.28|150.48|152.18|150.38|12
1655032160000|2022-06-12 11:09:20|152.19|150.39|152.19|150.39|152.2|150.4|152.18|150.38|12
1655032170000|2022-06-12 11:09:30|152.2|150.4|152.19|150.39|152.2|150.4|152.19|150.39|4
1655032180000|2022-06-12 11:09:40|152.2|150.4|152.17|150.37|152.22|150.42|152.17|150.37|7
1655032190000|2022-06-12 11:09:50|152.18|150.38|152.17|150.37|152.18|150.38|152.17|150.37|4
1655032200000|2022-06-12 11:10:00|152.18|150.38|152.18|150.38|152.19|150.39|152.17|150.37|4
1655032210000|2022-06-12 11:10:10|152.17|150.37|152.19|150.39|152.19|150.39|152.17|150.37|3
1655032220000|2022-06-12 11:10:20|152.18|150.38|152.35|150.55|152.36|150.56|152.18|150.38|8
1655032230000|2022-06-12 11:10:30|152.34|150.54|152.32|150.52|152.34|150.54|152.32|150.52|5
1655032240000|2022-06-12 11:10:40|152.33|150.53|152.26|150.46|152.33|150.53|152.24|150.44|16
1655032250000|2022-06-12 11:10:50|152.25|150.45|152.24|150.44|152.25|150.45|152.24|150.44|2
1655032260000|2022-06-12 11:11:00|152.22|150.42|152.26|150.46|152.27|150.47|152.22|150.42|13
1655032270000|2022-06-12 11:11:10|152.25|150.45|152.25|150.45|152.25|150.45|152.24|150.44|3
1655032280000|2022-06-12 11:11:20|152.23|150.43|152.28|150.48|152.28|150.48|152.22|150.42|8
1655032290000|2022-06-12 11:11:30|152.27|150.47|152.27|150.47|152.27|150.47|152.26|150.46|3
1655032300000|2022-06-12 11:11:40|152.26|150.46|152.27|150.47|152.27|150.47|152.26|150.46|2
1655032310000|2022-06-12 11:11:50|152.29|150.49|152.31|150.51|152.31|150.51|152.29|150.49|3
1655032330000|2022-06-12 11:12:10|152.33|150.53|152.33|150.53|152.33|150.53|152.33|150.53|1
1655032340000|2022-06-12 11:12:20|152.34|150.54|152.33|150.53|152.34|150.54|152.33|150.53|2
1655032350000|2022-06-12 11:12:30|152.34|150.54|152.34|150.54|152.34|150.54|152.34|150.54|1
1655032360000|2022-06-12 11:12:40|152.33|150.53|152.33|150.53|152.33|150.53|152.33|150.53|1
1655032380000|2022-06-12 11:13:00|152.34|150.54|152.35|150.55|152.35|150.55|152.33|150.53|4
1655032390000|2022-06-12 11:13:10|152.34|150.54|152.34|150.54|152.34|150.54|152.34|150.54|1
1655032400000|2022-06-12 11:13:20|152.33|150.53|152.32|150.52|152.33|150.53|152.32|150.52|4
1655032410000|2022-06-12 11:13:30|152.33|150.53|152.36|150.56|152.37|150.57|152.32|150.52|12
1655032420000|2022-06-12 11:13:40|152.37|150.57|152.37|150.57|152.38|150.58|152.36|150.56|9
1655032430000|2022-06-12 11:13:50|152.36|150.56|152.38|150.58|152.38|150.58|152.36|150.56|7
1655032440000|2022-06-12 11:14:00|152.37|150.57|152.37|150.57|152.37|150.57|152.37|150.57|1
1655032450000|2022-06-12 11:14:10|152.38|150.58|152.37|150.57|152.38|150.58|152.37|150.57|2
1655032460000|2022-06-12 11:14:20|152.38|150.58|152.37|150.57|152.38|150.58|152.37|150.57|4
1655032470000|2022-06-12 11:14:30|152.38|150.58|152.54|150.74|152.54|150.74|152.38|150.58|6
1655032480000|2022-06-12 11:14:40|152.55|150.75|152.6|150.8|152.61|150.81|152.55|150.75|4
1655032490000|2022-06-12 11:14:50|152.59|150.79|152.6|150.8|152.6|150.8|152.58|150.78|4
1655032500000|2022-06-12 11:15:00|152.61|150.81|152.6|150.8|152.61|150.81|152.6|150.8|2
1655032510000|2022-06-12 11:15:10|152.59|150.79|152.57|150.77|152.59|150.79|152.56|150.76|9
1655032520000|2022-06-12 11:15:20|152.56|150.76|152.46|150.66|152.58|150.78|152.43|150.63|20
1655032530000|2022-06-12 11:15:30|152.45|150.65|152.35|150.55|152.46|150.66|152.32|150.52|11
1655032540000|2022-06-12 11:15:40|152.38|150.58|152.34|150.54|152.38|150.58|152.3|150.5|11
1655032550000|2022-06-12 11:15:50|152.35|150.55|152.36|150.56|152.37|150.57|152.35|150.55|6
1655032560000|2022-06-12 11:16:00|152.35|150.55|152.34|150.54|152.35|150.55|152.32|150.52|8
1655032570000|2022-06-12 11:16:10|152.35|150.55|152.4|150.6|152.4|150.6|152.34|150.54|10
1655032580000|2022-06-12 11:16:20|152.39|150.59|152.46|150.66|152.46|150.66|152.39|150.59|5
1655032590000|2022-06-12 11:16:30|152.47|150.67|152.51|150.71|152.51|150.71|152.47|150.67|7
1655032600000|2022-06-12 11:16:40|152.5|150.7|152.5|150.7|152.5|150.7|152.5|150.7|1
1655032610000|2022-06-12 11:16:50|152.52|150.72|152.55|150.75|152.55|150.75|152.52|150.72|2
1655032620000|2022-06-12 11:17:00|152.53|150.73|152.5|150.7|152.54|150.74|152.48|150.68|10
1655032630000|2022-06-12 11:17:10|152.49|150.69|152.5|150.7|152.5|150.7|152.49|150.69|6
1655032640000|2022-06-12 11:17:20|152.49|150.69|152.49|150.69|152.5|150.7|152.49|150.69|5
1655032650000|2022-06-12 11:17:30|152.48|150.68|152.42|150.62|152.48|150.68|152.41|150.61|9
1655032660000|2022-06-12 11:17:40|152.41|150.61|152.41|150.61|152.41|150.61|152.41|150.61|1
1655032690000|2022-06-12 11:18:10|152.39|150.59|152.33|150.53|152.39|150.59|152.29|150.49|11
1655032700000|2022-06-12 11:18:20|152.31|150.51|152.31|150.51|152.31|150.51|152.29|150.49|5
1655032710000|2022-06-12 11:18:30|152.33|150.53|152.31|150.51|152.35|150.55|152.3|150.5|10
1655032720000|2022-06-12 11:18:40|152.3|150.5|152.31|150.51|152.33|150.53|152.3|150.5|7
1655032730000|2022-06-12 11:18:50|152.29|150.49|152.3|150.5|152.32|150.52|152.29|150.49|6
1655032740000|2022-06-12 11:19:00|152.29|150.49|152.28|150.48|152.29|150.49|152.28|150.48|2
1655032750000|2022-06-12 11:19:10|152.21|150.41|152.22|150.42|152.22|150.42|152.2|150.4|6
1655032760000|2022-06-12 11:19:20|152.21|150.41|152.21|150.41|152.22|150.42|152.21|150.41|5
1655032770000|2022-06-12 11:19:30|152.22|150.42|152.28|150.48|152.28|150.48|152.22|150.42|3
1655032780000|2022-06-12 11:19:40|152.27|150.47|152.29|150.49|152.29|150.49|152.27|150.47|5
1655032790000|2022-06-12 11:19:50|152.3|150.5|152.36|150.56|152.4|150.6|152.29|150.49|14
1655032800000|2022-06-12 11:20:00|152.37|150.57|152.37|150.57|152.37|150.57|152.37|150.57|1
1655032810000|2022-06-12 11:20:10|152.36|150.56|152.29|150.49|152.36|150.56|152.29|150.49|4
1655032820000|2022-06-12 11:20:20|152.3|150.5|152.31|150.51|152.31|150.51|152.29|150.49|8
1655032830000|2022-06-12 11:20:30|152.3|150.5|152.31|150.51|152.33|150.53|152.29|150.49|7
1655032840000|2022-06-12 11:20:40|152.32|150.52|152.33|150.53|152.34|150.54|152.31|150.51|7
1655032850000|2022-06-12 11:20:50|152.34|150.54|152.26|150.46|152.34|150.54|152.26|150.46|7
1655032860000|2022-06-12 11:21:00|152.27|150.47|152.28|150.48|152.28|150.48|152.27|150.47|2
1655032870000|2022-06-12 11:21:10|152.3|150.5|152.31|150.51|152.31|150.51|152.29|150.49|4
1655032880000|2022-06-12 11:21:20|152.3|150.5|152.3|150.5|152.31|150.51|152.3|150.5|3
1655032890000|2022-06-12 11:21:30|152.29|150.49|152.3|150.5|152.3|150.5|152.29|150.49|2
1655032900000|2022-06-12 11:21:40|152.29|150.49|152.3|150.5|152.3|150.5|152.29|150.49|4
1655032910000|2022-06-12 11:21:50|152.29|150.49|152.29|150.49|152.3|150.5|152.29|150.49|3
1655032930000|2022-06-12 11:22:10|152.28|150.48|152.24|150.44|152.29|150.49|152.24|150.44|8
1655032940000|2022-06-12 11:22:20|152.25|150.45|152.25|150.45|152.25|150.45|152.24|150.44|3
1655032950000|2022-06-12 11:22:30|152.24|150.44|152.26|150.46|152.26|150.46|152.24|150.44|5
1655032960000|2022-06-12 11:22:40|152.25|150.45|152.26|150.46|152.27|150.47|152.25|150.45|4
1655032970000|2022-06-12 11:22:50|152.27|150.47|152.25|150.45|152.27|150.47|152.25|150.45|9
1655032980000|2022-06-12 11:23:00|152.26|150.46|152.25|150.45|152.26|150.46|152.25|150.45|2
1655032990000|2022-06-12 11:23:10|152.24|150.44|152.24|150.44|152.25|150.45|152.24|150.44|11
1655033000000|2022-06-12 11:23:20|152.25|150.45|152.18|150.38|152.25|150.45|152.17|150.37|7
1655033010000|2022-06-12 11:23:30|152.17|150.37|152.17|150.37|152.18|150.38|152.17|150.37|7
1655033020000|2022-06-12 11:23:40|152.18|150.38|152.16|150.36|152.18|150.38|152.14|150.34|7
1655033030000|2022-06-12 11:23:50|152.15|150.35|152.09|150.29|152.16|150.36|152.08|150.28|11
1655033040000|2022-06-12 11:24:00|152.08|150.28|151.78|149.98|152.08|150.28|151.74|149.94|16
1655033050000|2022-06-12 11:24:10|151.77|149.97|151.62|149.82|151.77|149.97|151.62|149.82|21
1655033060000|2022-06-12 11:24:20|151.63|149.83|151.83|150.03|151.87|150.07|151.63|149.83|17
1655033070000|2022-06-12 11:24:30|151.86|150.06|152.03|150.23|152.05|150.25|151.86|150.06|13
1655033080000|2022-06-12 11:24:40|151.98|150.18|151.93|150.13|151.98|150.18|151.93|150.13|8
1655033090000|2022-06-12 11:24:50|151.92|150.12|151.89|150.09|151.94|150.14|151.89|150.09|7
1655033100000|2022-06-12 11:25:00|151.9|150.1|151.88|150.08|151.93|150.13|151.82|150.02|13
1655033110000|2022-06-12 11:25:10|151.89|150.09|151.93|150.13|152.03|150.23|151.89|150.09|16
1655033120000|2022-06-12 11:25:20|151.95|150.15|151.93|150.13|151.96|150.16|151.93|150.13|9
1655033130000|2022-06-12 11:25:30|151.94|150.14|151.94|150.14|151.94|150.14|151.93|150.13|3
1655033140000|2022-06-12 11:25:40|151.93|150.13|151.93|150.13|151.94|150.14|151.92|150.12|9
1655033150000|2022-06-12 11:25:50|151.94|150.14|151.91|150.11|151.94|150.14|151.91|150.11|4
1655033160000|2022-06-12 11:26:00|151.9|150.1|151.87|150.07|151.9|150.1|151.83|150.03|13
1655033170000|2022-06-12 11:26:10|151.88|150.08|151.77|149.97|151.88|150.08|151.77|149.97|9
1655033180000|2022-06-12 11:26:20|151.72|149.92|151.73|149.93|151.75|149.95|151.7|149.9|8
1655033190000|2022-06-12 11:26:30|151.72|149.92|151.53|149.73|151.72|149.92|151.53|149.73|15
1655033200000|2022-06-12 11:26:40|151.52|149.72|151.54|149.74|151.55|149.75|151.49|149.69|9
1655033210000|2022-06-12 11:26:50|151.55|149.75|151.76|149.96|151.76|149.96|151.55|149.75|11
1655033220000|2022-06-12 11:27:00|151.75|149.95|151.71|149.91|151.75|149.95|151.68|149.88|9
1655033230000|2022-06-12 11:27:10|151.7|149.9|151.7|149.9|151.75|149.95|151.69|149.89|14
1655033240000|2022-06-12 11:27:20|151.69|149.89|151.64|149.84|151.69|149.89|151.64|149.84|10
1655033250000|2022-06-12 11:27:30|151.63|149.83|151.6|149.8|151.63|149.83|151.6|149.8|6
1655033260000|2022-06-12 11:27:40|151.61|149.81|151.68|149.88|151.69|149.89|151.61|149.81|7
1655033270000|2022-06-12 11:27:50|151.69|149.89|151.67|149.87|151.7|149.9|151.67|149.87|6
1655033280000|2022-06-12 11:28:00|151.65|149.85|151.56|149.76|151.66|149.86|151.55|149.75|16
1655033290000|2022-06-12 11:28:10|151.55|149.75|151.54|149.74|151.62|149.82|151.53|149.73|14
1655033300000|2022-06-12 11:28:20|151.53|149.73|151.47|149.67|151.53|149.73|151.45|149.65|9
1655033310000|2022-06-12 11:28:30|151.51|149.71|151.65|149.85|151.67|149.87|151.51|149.71|18
1655033320000|2022-06-12 11:28:40|151.62|149.82|151.56|149.76|151.62|149.82|151.55|149.75|7
1655033330000|2022-06-12 11:28:50|151.55|149.75|151.56|149.76|151.58|149.78|151.54|149.74|7
1655033340000|2022-06-12 11:29:00|151.57|149.77|151.55|149.75|151.57|149.77|151.55|149.75|5
1655033350000|2022-06-12 11:29:10|151.54|149.74|151.54|149.74|151.54|149.74|151.53|149.73|3
1655033360000|2022-06-12 11:29:20|151.53|149.73|151.53|149.73|151.54|149.74|151.53|149.73|7
1655033370000|2022-06-12 11:29:30|151.54|149.74|151.52|149.72|151.54|149.74|151.51|149.71|6
1655033380000|2022-06-12 11:29:40|151.53|149.73|151.52|149.72|151.54|149.74|151.52|149.72|8
1655033390000|2022-06-12 11:29:50|151.5|149.7|151.83|150.03|151.83|150.03|151.5|149.7|13
1655033400000|2022-06-12 11:30:00|151.82|150.02|151.78|149.98|151.83|150.03|151.76|149.96|19
1655033410000|2022-06-12 11:30:10|151.79|149.99|151.8|150|151.8|150|151.78|149.98|4
1655033420000|2022-06-12 11:30:20|151.79|149.99|151.8|150|151.8|150|151.79|149.99|2
1655033430000|2022-06-12 11:30:30|151.82|150.02|151.85|150.05|151.86|150.06|151.82|150.02|9
1655033440000|2022-06-12 11:30:40|151.86|150.06|152.04|150.24|152.05|150.25|151.86|150.06|15
1655033460000|2022-06-12 11:31:00|152.05|150.25|151.82|150.02|152.05|150.25|151.72|149.92|21
1655033470000|2022-06-12 11:31:10|151.83|150.03|151.83|150.03|151.83|150.03|151.8|150|12
1655033480000|2022-06-12 11:31:20|151.82|150.02|151.87|150.07|151.88|150.08|151.82|150.02|11
1655033490000|2022-06-12 11:31:30|151.88|150.08|151.94|150.14|151.94|150.14|151.88|150.08|6
1655033500000|2022-06-12 11:31:40|151.95|150.15|151.95|150.15|151.95|150.15|151.94|150.14|3
1655033510000|2022-06-12 11:31:50|151.96|150.16|151.93|150.13|151.96|150.16|151.91|150.11|7
1655033520000|2022-06-12 11:32:00|151.94|150.14|151.95|150.15|151.95|150.15|151.93|150.13|4
1655033530000|2022-06-12 11:32:10|151.93|150.13|151.92|150.12|151.93|150.13|151.91|150.11|3
1655033540000|2022-06-12 11:32:20|151.93|150.13|151.94|150.14|151.94|150.14|151.93|150.13|2
1655033550000|2022-06-12 11:32:30|151.92|150.12|151.94|150.14|151.97|150.17|151.92|150.12|14
1655033560000|2022-06-12 11:32:40|151.93|150.13|151.87|150.07|151.93|150.13|151.87|150.07|6
1655033570000|2022-06-12 11:32:50|151.86|150.06|151.71|149.91|151.86|150.06|151.7|149.9|10
1655033580000|2022-06-12 11:33:00|151.72|149.92|151.73|149.93|151.74|149.94|151.72|149.92|6
1655033590000|2022-06-12 11:33:10|151.74|149.94|151.8|150|151.84|150.04|151.74|149.94|7
1655033600000|2022-06-12 11:33:20|151.81|150.01|151.86|150.06|151.86|150.06|151.8|150|7
1655033620000|2022-06-12 11:33:40|151.87|150.07|151.85|150.05|151.88|150.08|151.85|150.05|7
1655033630000|2022-06-12 11:33:50|151.84|150.04|151.85|150.05|151.86|150.06|151.84|150.04|7
1655033640000|2022-06-12 11:34:00|151.84|150.04|151.85|150.05|151.85|150.05|151.84|150.04|2
1655033650000|2022-06-12 11:34:10|151.86|150.06|151.89|150.09|151.9|150.1|151.85|150.05|6
1655033660000|2022-06-12 11:34:20|151.88|150.08|151.87|150.07|151.89|150.09|151.85|150.05|7
1655033670000|2022-06-12 11:34:30|151.86|150.06|151.86|150.06|151.87|150.07|151.86|150.06|3
1655033680000|2022-06-12 11:34:40|151.83|150.03|151.85|150.05|151.85|150.05|151.83|150.03|3
1655033690000|2022-06-12 11:34:50|151.86|150.06|151.93|150.13|151.96|150.16|151.83|150.03|9
1655033700000|2022-06-12 11:35:00|151.92|150.12|151.92|150.12|151.94|150.14|151.89|150.09|17
1655033710000|2022-06-12 11:35:10|151.94|150.14|151.95|150.15|151.95|150.15|151.93|150.13|7
1655033720000|2022-06-12 11:35:20|151.96|150.16|151.99|150.19|151.99|150.19|151.96|150.16|4
1655033730000|2022-06-12 11:35:30|152|150.2|152.01|150.21|152.02|150.22|152|150.2|5
1655033740000|2022-06-12 11:35:40|152.02|150.22|152.03|150.23|152.03|150.23|152.02|150.22|4
1655033750000|2022-06-12 11:35:50|152|150.2|152.05|150.25|152.05|150.25|151.97|150.17|10
1655033760000|2022-06-12 11:36:00|152.06|150.26|152.07|150.27|152.08|150.28|152.05|150.25|8
1655033770000|2022-06-12 11:36:10|152.06|150.26|152.06|150.26|152.06|150.26|152.06|150.26|1
1655033780000|2022-06-12 11:36:20|152.02|150.22|152.06|150.26|152.06|150.26|152.02|150.22|5
1655033790000|2022-06-12 11:36:30|152.05|150.25|152.03|150.23|152.06|150.26|152.03|150.23|4
1655033800000|2022-06-12 11:36:40|152.02|150.22|151.91|150.11|152.02|150.22|151.91|150.11|8
1655033810000|2022-06-12 11:36:50|151.92|150.12|151.96|150.16|151.98|150.18|151.92|150.12|8
1655033820000|2022-06-12 11:37:00|151.93|150.13|151.95|150.15|151.95|150.15|151.93|150.13|3
1655033830000|2022-06-12 11:37:10|151.96|150.16|151.96|150.16|151.96|150.16|151.95|150.15|7
1655033840000|2022-06-12 11:37:20|151.95|150.15|151.98|150.18|151.98|150.18|151.95|150.15|4
1655033850000|2022-06-12 11:37:30|151.97|150.17|151.98|150.18|152.01|150.21|151.97|150.17|6
1655033860000|2022-06-12 11:37:40|151.99|150.19|152.01|150.21|152.01|150.21|151.99|150.19|3
1655033870000|2022-06-12 11:37:50|152|150.2|152.01|150.21|152.01|150.21|152|150.2|4
1655033890000|2022-06-12 11:38:10|152.02|150.22|152.02|150.22|152.03|150.23|152.01|150.21|5
1655033900000|2022-06-12 11:38:20|152.03|150.23|152.21|150.41|152.3|150.5|152.02|150.22|22
1655033910000|2022-06-12 11:38:30|152.22|150.42|152.12|150.32|152.25|150.45|152.09|150.29|14
1655033920000|2022-06-12 11:38:40|152.11|150.31|152.14|150.34|152.14|150.34|152.1|150.3|14
1655033930000|2022-06-12 11:38:50|152.15|150.35|152.15|150.35|152.16|150.36|152.12|150.32|18
1655033940000|2022-06-12 11:39:00|152.14|150.34|152.15|150.35|152.19|150.39|152.14|150.34|13
1655033950000|2022-06-12 11:39:10|152.17|150.37|152.26|150.46|152.29|150.49|152.17|150.37|11
1655033960000|2022-06-12 11:39:20|152.27|150.47|152.35|150.55|152.41|150.61|152.26|150.46|18
1655033970000|2022-06-12 11:39:30|152.36|150.56|152.42|150.62|152.43|150.63|152.36|150.56|11
1655033980000|2022-06-12 11:39:40|152.41|150.61|152.41|150.61|152.46|150.66|152.41|150.61|12
1655033990000|2022-06-12 11:39:50|152.4|150.6|152.34|150.54|152.4|150.6|152.33|150.53|6
1655034000000|2022-06-12 11:40:00|152.35|150.55|152.36|150.56|152.37|150.57|152.34|150.54|9
1655034010000|2022-06-12 11:40:10|152.37|150.57|152.37|150.57|152.38|150.58|152.35|150.55|9
1655034020000|2022-06-12 11:40:20|152.36|150.56|152.23|150.43|152.36|150.56|152.22|150.42|10
1655034030000|2022-06-12 11:40:30|152.25|150.45|152.32|150.52|152.33|150.53|152.22|150.42|11
1655034040000|2022-06-12 11:40:40|152.31|150.51|152.3|150.5|152.34|150.54|152.29|150.49|14
1655034050000|2022-06-12 11:40:50|152.31|150.51|152.31|150.51|152.33|150.53|152.3|150.5|10
1655034060000|2022-06-12 11:41:00|152.32|150.52|152.16|150.36|152.32|150.52|152.16|150.36|15
1655034070000|2022-06-12 11:41:10|152.14|150.34|151.93|150.13|152.14|150.34|151.93|150.13|18
1655034080000|2022-06-12 11:41:20|151.95|150.15|151.99|150.19|152.01|150.21|151.94|150.14|13
1655034090000|2022-06-12 11:41:30|151.97|150.17|152|150.2|152|150.2|151.96|150.16|11
1655034100000|2022-06-12 11:41:40|151.99|150.19|152.01|150.21|152.01|150.21|151.99|150.19|5
1655034110000|2022-06-12 11:41:50|152.02|150.22|152|150.2|152.02|150.22|151.99|150.19|5
1655034120000|2022-06-12 11:42:00|151.99|150.19|151.98|150.18|152.01|150.21|151.98|150.18|8
1655034130000|2022-06-12 11:42:10|151.99|150.19|151.99|150.19|151.99|150.19|151.98|150.18|5
1655034140000|2022-06-12 11:42:20|152|150.2|152|150.2|152|150.2|151.99|150.19|5
1655034150000|2022-06-12 11:42:30|152.01|150.21|152.01|150.21|152.01|150.21|152.01|150.21|1
1655034170000|2022-06-12 11:42:50|152.02|150.22|152.04|150.24|152.04|150.24|152.01|150.21|7
1655034180000|2022-06-12 11:43:00|152.05|150.25|152.05|150.25|152.05|150.25|152.05|150.25|1
1655034190000|2022-06-12 11:43:10|152.03|150.23|152.04|150.24|152.04|150.24|152.03|150.23|2
1655034200000|2022-06-12 11:43:20|152.05|150.25|152.02|150.22|152.05|150.25|152.02|150.22|7
1655034210000|2022-06-12 11:43:30|152.01|150.21|152.01|150.21|152.01|150.21|152.01|150.21|1
1655034240000|2022-06-12 11:44:00|152.02|150.22|152.03|150.23|152.03|150.23|152.02|150.22|2
1655034250000|2022-06-12 11:44:10|152.02|150.22|152.01|150.21|152.02|150.22|152|150.2|10
1655034260000|2022-06-12 11:44:20|152|150.2|152.01|150.21|152.01|150.21|152|150.2|2
1655034280000|2022-06-12 11:44:40|152|150.2|151.99|150.19|152|150.2|151.99|150.19|2
1655034290000|2022-06-12 11:44:50|152|150.2|152.01|150.21|152.01|150.21|152|150.2|2
1655034300000|2022-06-12 11:45:00|152.02|150.22|152.01|150.21|152.02|150.22|152.01|150.21|2
1655034310000|2022-06-12 11:45:10|152.02|150.22|152.04|150.24|152.04|150.24|152.02|150.22|5
1655034320000|2022-06-12 11:45:20|152.05|150.25|152.07|150.27|152.1|150.3|152.05|150.25|8
1655034330000|2022-06-12 11:45:30|152.08|150.28|152.08|150.28|152.08|150.28|152.08|150.28|1
1655034340000|2022-06-12 11:45:40|152.07|150.27|152.06|150.26|152.07|150.27|152.06|150.26|2
1655034350000|2022-06-12 11:45:50|152.07|150.27|152.06|150.26|152.07|150.27|152.06|150.26|4
1655034360000|2022-06-12 11:46:00|152.02|150.22|152.08|150.28|152.08|150.28|152.02|150.22|4
1655034370000|2022-06-12 11:46:10|152.06|150.26|152.05|150.25|152.06|150.26|152.05|150.25|6
1655034380000|2022-06-12 11:46:20|152.04|150.24|152.03|150.23|152.04|150.24|152.03|150.23|2
1655034390000|2022-06-12 11:46:30|152.04|150.24|152.04|150.24|152.04|150.24|152.04|150.24|1
1655034400000|2022-06-12 11:46:40|152.05|150.25|152.08|150.28|152.08|150.28|152.05|150.25|4
1655034410000|2022-06-12 11:46:50|152.07|150.27|152.03|150.23|152.07|150.27|152.03|150.23|9
1655034430000|2022-06-12 11:47:10|152.04|150.24|152.04|150.24|152.05|150.25|152.04|150.24|3
1655034440000|2022-06-12 11:47:20|152.03|150.23|152.03|150.23|152.03|150.23|152.03|150.23|1
1655034450000|2022-06-12 11:47:30|152.04|150.24|152.06|150.26|152.06|150.26|152.04|150.24|5
1655034460000|2022-06-12 11:47:40|152.05|150.25|152.03|150.23|152.05|150.25|152.03|150.23|3
1655034470000|2022-06-12 11:47:50|152.04|150.24|152.03|150.23|152.04|150.24|152.02|150.22|4
1655034480000|2022-06-12 11:48:00|152.04|150.24|152.08|150.28|152.08|150.28|152.02|150.22|7
1655034500000|2022-06-12 11:48:20|152.07|150.27|152.07|150.27|152.07|150.27|152.07|150.27|1
1655034510000|2022-06-12 11:48:30|152.05|150.25|152.04|150.24|152.06|150.26|152.04|150.24|4
1655034520000|2022-06-12 11:48:40|152.05|150.25|152.04|150.24|152.05|150.25|152.03|150.23|4
1655034530000|2022-06-12 11:48:50|152.03|150.23|152.03|150.23|152.04|150.24|152.03|150.23|5
1655034540000|2022-06-12 11:49:00|152.04|150.24|152.05|150.25|152.05|150.25|152.04|150.24|2
1655034550000|2022-06-12 11:49:10|152.04|150.24|152.04|150.24|152.04|150.24|152.03|150.23|3
1655034570000|2022-06-12 11:49:30|152.05|150.25|152.05|150.25|152.05|150.25|152.05|150.25|1
1655034580000|2022-06-12 11:49:40|152.06|150.26|152.09|150.29|152.09|150.29|152.06|150.26|4
1655034590000|2022-06-12 11:49:50|152.07|150.27|152.09|150.29|152.09|150.29|152.06|150.26|10
1655034600000|2022-06-12 11:50:00|152.08|150.28|152.1|150.3|152.1|150.3|152.08|150.28|3
1655034610000|2022-06-12 11:50:10|152.13|150.33|152.2|150.4|152.2|150.4|152.12|150.32|3
1655034620000|2022-06-12 11:50:20|152.22|150.42|152.27|150.47|152.27|150.47|152.22|150.42|3
1655034630000|2022-06-12 11:50:30|152.28|150.48|152.26|150.46|152.28|150.48|152.26|150.46|2
1655034640000|2022-06-12 11:50:40|152.25|150.45|152.24|150.44|152.26|150.46|152.24|150.44|5
1655034650000|2022-06-12 11:50:50|152.25|150.45|152.35|150.55|152.35|150.55|152.25|150.45|11
1655034660000|2022-06-12 11:51:00|152.34|150.54|152.35|150.55|152.36|150.56|152.34|150.54|8
1655034670000|2022-06-12 11:51:10|152.36|150.56|152.35|150.55|152.36|150.56|152.35|150.55|4
1655034680000|2022-06-12 11:51:20|152.36|150.56|152.35|150.55|152.36|150.56|152.35|150.55|6
1655034690000|2022-06-12 11:51:30|152.36|150.56|152.39|150.59|152.45|150.65|152.36|150.56|10
1655034700000|2022-06-12 11:51:40|152.4|150.6|152.36|150.56|152.43|150.63|152.36|150.56|16
1655034710000|2022-06-12 11:51:50|152.37|150.57|152.3|150.5|152.37|150.57|152.3|150.5|8
1655034720000|2022-06-12 11:52:00|152.29|150.49|152.35|150.55|152.35|150.55|152.29|150.49|9
1655034730000|2022-06-12 11:52:10|152.32|150.52|152.32|150.52|152.32|150.52|152.32|150.52|1
1655034740000|2022-06-12 11:52:20|152.31|150.51|152.32|150.52|152.32|150.52|152.27|150.47|8
1655034750000|2022-06-12 11:52:30|152.33|150.53|152.34|150.54|152.34|150.54|152.32|150.52|6
1655034760000|2022-06-12 11:52:40|152.35|150.55|152.54|150.74|152.62|150.82|152.35|150.55|20
1655034770000|2022-06-12 11:52:50|152.55|150.75|152.54|150.74|152.57|150.77|152.54|150.74|10
1655034780000|2022-06-12 11:53:00|152.52|150.72|152.69|150.89|152.69|150.89|152.52|150.72|13
1655034790000|2022-06-12 11:53:10|152.68|150.88|152.65|150.85|152.69|150.89|152.63|150.83|15
1655034800000|2022-06-12 11:53:20|152.66|150.86|152.7|150.9|152.72|150.92|152.66|150.86|11
1655034810000|2022-06-12 11:53:30|152.68|150.88|152.66|150.86|152.68|150.88|152.66|150.86|9
1655034820000|2022-06-12 11:53:40|152.67|150.87|152.59|150.79|152.69|150.89|152.56|150.76|12
1655034830000|2022-06-12 11:53:50|152.6|150.8|152.58|150.78|152.6|150.8|152.58|150.78|3
1655034850000|2022-06-12 11:54:10|152.59|150.79|152.65|150.85|152.67|150.87|152.59|150.79|9
1655034860000|2022-06-12 11:54:20|152.63|150.83|152.64|150.84|152.66|150.86|152.63|150.83|6
1655034870000|2022-06-12 11:54:30|152.62|150.82|152.63|150.83|152.64|150.84|152.62|150.82|4
1655034880000|2022-06-12 11:54:40|152.64|150.84|152.65|150.85|152.66|150.86|152.64|150.84|6
1655034890000|2022-06-12 11:54:50|152.66|150.86|152.66|150.86|152.66|150.86|152.63|150.83|7
1655034900000|2022-06-12 11:55:00|152.65|150.85|152.59|150.79|152.65|150.85|152.58|150.78|5
1655034910000|2022-06-12 11:55:10|152.58|150.78|152.5|150.7|152.58|150.78|152.5|150.7|4
1655034920000|2022-06-12 11:55:20|152.49|150.69|152.48|150.68|152.49|150.69|152.46|150.66|9
1655034930000|2022-06-12 11:55:30|152.49|150.69|152.49|150.69|152.49|150.69|152.48|150.68|3
1655034940000|2022-06-12 11:55:40|152.48|150.68|152.45|150.65|152.49|150.69|152.45|150.65|6
1655034950000|2022-06-12 11:55:50|152.46|150.66|152.48|150.68|152.49|150.69|152.46|150.66|7
1655034960000|2022-06-12 11:56:00|152.49|150.69|152.63|150.83|152.63|150.83|152.49|150.69|9
1655034970000|2022-06-12 11:56:10|152.62|150.82|152.5|150.7|152.65|150.85|152.49|150.69|15
1655034980000|2022-06-12 11:56:20|152.51|150.71|152.48|150.68|152.54|150.74|152.48|150.68|12
1655034990000|2022-06-12 11:56:30|152.46|150.66|152.45|150.65|152.46|150.66|152.44|150.64|4
1655035000000|2022-06-12 11:56:40|152.46|150.66|152.45|150.65|152.46|150.66|152.45|150.65|2
1655035010000|2022-06-12 11:56:50|152.46|150.66|152.48|150.68|152.48|150.68|152.46|150.66|6
1655035020000|2022-06-12 11:57:00|152.49|150.69|152.48|150.68|152.49|150.69|152.47|150.67|3
1655035030000|2022-06-12 11:57:10|152.47|150.67|152.44|150.64|152.47|150.67|152.44|150.64|3
1655035040000|2022-06-12 11:57:20|152.41|150.61|152.42|150.62|152.42|150.62|152.41|150.61|4
1655035050000|2022-06-12 11:57:30|152.43|150.63|152.43|150.63|152.43|150.63|152.43|150.63|1
1655035060000|2022-06-12 11:57:40|152.44|150.64|152.43|150.63|152.44|150.64|152.42|150.62|8
1655035070000|2022-06-12 11:57:50|152.44|150.64|152.46|150.66|152.46|150.66|152.43|150.63|7
1655035080000|2022-06-12 11:58:00|152.47|150.67|152.46|150.66|152.49|150.69|152.46|150.66|6
1655035090000|2022-06-12 11:58:10|152.47|150.67|152.5|150.7|152.5|150.7|152.47|150.67|3
1655035100000|2022-06-12 11:58:20|152.51|150.71|152.5|150.7|152.51|150.71|152.5|150.7|6
1655035110000|2022-06-12 11:58:30|152.48|150.68|152.5|150.7|152.5|150.7|152.48|150.68|4
1655035120000|2022-06-12 11:58:40|152.49|150.69|152.44|150.64|152.5|150.7|152.42|150.62|7
1655035130000|2022-06-12 11:58:50|152.45|150.65|152.48|150.68|152.48|150.68|152.43|150.63|8
1655035140000|2022-06-12 11:59:00|152.47|150.67|152.5|150.7|152.5|150.7|152.47|150.67|3
1655035150000|2022-06-12 11:59:10|152.51|150.71|152.53|150.73|152.53|150.73|152.5|150.7|6
1655035160000|2022-06-12 11:59:20|152.52|150.72|152.51|150.71|152.54|150.74|152.51|150.71|9
1655035170000|2022-06-12 11:59:30|152.5|150.7|152.47|150.67|152.5|150.7|152.44|150.64|7
1655035180000|2022-06-12 11:59:40|152.49|150.69|152.5|150.7|152.5|150.7|152.49|150.69|6
1655035190000|2022-06-12 11:59:50|152.48|150.68|152.46|150.66|152.48|150.68|152.45|150.65|4
1655035200000|2022-06-12 12:00:00|152.47|150.67|152.5|150.7|152.53|150.73|152.47|150.67|9
1655035210000|2022-06-12 12:00:10|152.47|150.67|152.34|150.54|152.47|150.67|152.34|150.54|14
1655035220000|2022-06-12 12:00:20|152.31|150.51|152.34|150.54|152.35|150.55|152.31|150.51|7
1655035230000|2022-06-12 12:00:30|152.33|150.53|152.36|150.56|152.36|150.56|152.33|150.53|10
1655035240000|2022-06-12 12:00:40|152.37|150.57|152.36|150.56|152.39|150.59|152.36|150.56|7
1655035250000|2022-06-12 12:00:50|152.35|150.55|152.34|150.54|152.35|150.55|152.34|150.54|2
1655035260000|2022-06-12 12:01:00|152.33|150.53|152.24|150.44|152.34|150.54|152.24|150.44|9
1655035270000|2022-06-12 12:01:10|152.25|150.45|152.26|150.46|152.26|150.46|152.23|150.43|10
1655035280000|2022-06-12 12:01:20|152.25|150.45|152.27|150.47|152.27|150.47|152.24|150.44|5
1655035290000|2022-06-12 12:01:30|152.26|150.46|152.26|150.46|152.26|150.46|152.26|150.46|1
1655035300000|2022-06-12 12:01:40|152.28|150.48|152.29|150.49|152.29|150.49|152.28|150.48|2
1655035310000|2022-06-12 12:01:50|152.31|150.51|152.35|150.55|152.35|150.55|152.31|150.51|6
1655035320000|2022-06-12 12:02:00|152.34|150.54|152.41|150.61|152.41|150.61|152.34|150.54|5
1655035330000|2022-06-12 12:02:10|152.48|150.68|152.49|150.69|152.49|150.69|152.44|150.64|6
1655035340000|2022-06-12 12:02:20|152.52|150.72|152.59|150.79|152.66|150.86|152.52|150.72|12
1655035350000|2022-06-12 12:02:30|152.62|150.82|152.65|150.85|152.65|150.85|152.62|150.82|4
1655035360000|2022-06-12 12:02:40|152.66|150.86|152.65|150.85|152.66|150.86|152.63|150.83|6
1655035370000|2022-06-12 12:02:50|152.66|150.86|152.71|150.91|152.72|150.92|152.66|150.86|7
1655035380000|2022-06-12 12:03:00|152.72|150.92|152.69|150.89|152.72|150.92|152.68|150.88|12
1655035390000|2022-06-12 12:03:10|152.66|150.86|152.65|150.85|152.67|150.87|152.64|150.84|8
1655035400000|2022-06-12 12:03:20|152.66|150.86|152.7|150.9|152.7|150.9|152.66|150.86|5
1655035410000|2022-06-12 12:03:30|152.71|150.91|152.75|150.95|152.75|150.95|152.7|150.9|7
1655035420000|2022-06-12 12:03:40|152.74|150.94|152.74|150.94|152.75|150.95|152.74|150.94|5
1655035430000|2022-06-12 12:03:50|152.75|150.95|152.7|150.9|152.75|150.95|152.69|150.89|5
1655035440000|2022-06-12 12:04:00|152.71|150.91|152.73|150.93|152.74|150.94|152.71|150.91|5
1655035450000|2022-06-12 12:04:10|152.72|150.92|152.75|150.95|152.75|150.95|152.72|150.92|4
1655035460000|2022-06-12 12:04:20|152.76|150.96|152.82|151.02|152.85|151.05|152.76|150.96|5
1655035470000|2022-06-12 12:04:30|152.83|151.03|152.83|151.03|152.84|151.04|152.79|150.99|10
1655035480000|2022-06-12 12:04:40|152.84|151.04|152.9|151.1|152.95|151.15|152.84|151.04|13
1655035490000|2022-06-12 12:04:50|152.91|151.11|152.9|151.1|152.91|151.11|152.9|151.1|2
1655035500000|2022-06-12 12:05:00|152.91|151.11|152.78|150.98|152.94|151.14|152.78|150.98|17
1655035510000|2022-06-12 12:05:10|152.79|150.99|152.79|150.99|152.81|151.01|152.79|150.99|9
1655035530000|2022-06-12 12:05:30|152.82|151.02|152.88|151.08|152.88|151.08|152.82|151.02|6
1655035540000|2022-06-12 12:05:40|152.9|151.1|152.96|151.16|152.96|151.16|152.9|151.1|3
1655035550000|2022-06-12 12:05:50|152.97|151.17|152.97|151.17|152.97|151.17|152.97|151.17|1
1655035560000|2022-06-12 12:06:00|152.96|151.16|152.92|151.12|152.96|151.16|152.92|151.12|8
1655035570000|2022-06-12 12:06:10|152.9|151.1|152.9|151.1|152.9|151.1|152.9|151.1|1
1655035580000|2022-06-12 12:06:20|152.92|151.12|152.94|151.14|152.96|151.16|152.92|151.12|9
1655035590000|2022-06-12 12:06:30|152.95|151.15|152.97|151.17|152.97|151.17|152.95|151.15|3
1655035600000|2022-06-12 12:06:40|152.98|151.18|152.96|151.16|152.98|151.18|152.92|151.12|8
1655035610000|2022-06-12 12:06:50|152.97|151.17|152.97|151.17|152.98|151.18|152.97|151.17|3
1655035620000|2022-06-12 12:07:00|152.96|151.16|152.93|151.13|152.96|151.16|152.91|151.11|11
1655035630000|2022-06-12 12:07:10|152.94|151.14|152.95|151.15|152.97|151.17|152.94|151.14|6
1655035650000|2022-06-12 12:07:30|152.94|151.14|152.94|151.14|152.94|151.14|152.93|151.13|3
1655035660000|2022-06-12 12:07:40|152.95|151.15|152.95|151.15|152.95|151.15|152.95|151.15|1
1655035670000|2022-06-12 12:07:50|152.96|151.16|152.96|151.16|152.96|151.16|152.95|151.15|5
1655035680000|2022-06-12 12:08:00|152.97|151.17|152.93|151.13|152.97|151.17|152.93|151.13|4
1655035690000|2022-06-12 12:08:10|152.92|151.12|152.94|151.14|152.94|151.14|152.92|151.12|5
1655035700000|2022-06-12 12:08:20|152.93|151.13|152.9|151.1|152.93|151.13|152.86|151.06|11
1655035710000|2022-06-12 12:08:30|152.89|151.09|152.9|151.1|152.9|151.1|152.89|151.09|4
1655035720000|2022-06-12 12:08:40|152.92|151.12|152.9|151.1|152.92|151.12|152.9|151.1|2
1655035730000|2022-06-12 12:08:50|152.91|151.11|152.95|151.15|152.95|151.15|152.91|151.11|2
1655035740000|2022-06-12 12:09:00|152.96|151.16|152.96|151.16|152.96|151.16|152.95|151.15|3
1655035750000|2022-06-12 12:09:10|152.95|151.15|152.96|151.16|152.96|151.16|152.95|151.15|4
1655035760000|2022-06-12 12:09:20|152.95|151.15|153|151.2|153|151.2|152.95|151.15|6
1655035770000|2022-06-12 12:09:30|152.99|151.19|152.91|151.11|152.99|151.19|152.91|151.11|6
1655035780000|2022-06-12 12:09:40|152.92|151.12|152.94|151.14|152.94|151.14|152.92|151.12|6
1655035790000|2022-06-12 12:09:50|152.95|151.15|152.94|151.14|152.95|151.15|152.93|151.13|8
1655035800000|2022-06-12 12:10:00|152.93|151.13|152.95|151.15|152.95|151.15|152.93|151.13|7
1655035810000|2022-06-12 12:10:10|152.94|151.14|152.95|151.15|152.95|151.15|152.94|151.14|2
1655035820000|2022-06-12 12:10:20|152.96|151.16|152.99|151.19|153|151.2|152.96|151.16|8
1655035830000|2022-06-12 12:10:30|152.98|151.18|152.99|151.19|152.99|151.19|152.98|151.18|4
1655035840000|2022-06-12 12:10:40|152.98|151.18|152.99|151.19|153|151.2|152.98|151.18|10
1655035850000|2022-06-12 12:10:50|153|151.2|153|151.2|153|151.2|153|151.2|1
1655035860000|2022-06-12 12:11:00|152.98|151.18|153.02|151.22|153.02|151.22|152.98|151.18|4
1655035870000|2022-06-12 12:11:10|153.01|151.21|152.96|151.16|153.01|151.21|152.93|151.13|11
1655035880000|2022-06-12 12:11:20|152.94|151.14|152.95|151.15|152.95|151.15|152.94|151.14|2
1655035890000|2022-06-12 12:11:30|152.94|151.14|152.87|151.07|152.94|151.14|152.86|151.06|6
1655035900000|2022-06-12 12:11:40|152.86|151.06|152.86|151.06|152.86|151.06|152.86|151.06|1
1655035910000|2022-06-12 12:11:50|152.87|151.07|152.97|151.17|152.97|151.17|152.87|151.07|7
1655035920000|2022-06-12 12:12:00|152.96|151.16|152.96|151.16|152.97|151.17|152.96|151.16|7
1655035930000|2022-06-12 12:12:10|152.95|151.15|152.89|151.09|152.95|151.15|152.87|151.07|7
1655035940000|2022-06-12 12:12:20|152.88|151.08|152.89|151.09|152.9|151.1|152.88|151.08|4
1655035950000|2022-06-12 12:12:30|152.9|151.1|152.97|151.17|152.98|151.18|152.89|151.09|6
1655035960000|2022-06-12 12:12:40|152.96|151.16|152.93|151.13|152.96|151.16|152.93|151.13|2
1655035980000|2022-06-12 12:13:00|152.91|151.11|152.9|151.1|152.91|151.11|152.88|151.08|4
1655035990000|2022-06-12 12:13:10|152.89|151.09|152.83|151.03|152.89|151.09|152.82|151.02|7
1655036000000|2022-06-12 12:13:20|152.84|151.04|152.83|151.03|152.84|151.04|152.83|151.03|6
1655036010000|2022-06-12 12:13:30|152.84|151.04|152.84|151.04|152.88|151.08|152.84|151.04|7
1655036020000|2022-06-12 12:13:40|152.85|151.05|152.84|151.04|152.85|151.05|152.83|151.03|4
1655036040000|2022-06-12 12:14:00|152.83|151.03|152.87|151.07|152.87|151.07|152.81|151.01|9
1655036050000|2022-06-12 12:14:10|152.88|151.08|152.89|151.09|152.89|151.09|152.88|151.08|8
1655036060000|2022-06-12 12:14:20|152.9|151.1|152.93|151.13|152.93|151.13|152.9|151.1|5
1655036070000|2022-06-12 12:14:30|152.92|151.12|152.91|151.11|152.92|151.12|152.9|151.1|3
1655036080000|2022-06-12 12:14:40|152.9|151.1|152.92|151.12|152.92|151.12|152.9|151.1|3
1655036100000|2022-06-12 12:15:00|152.91|151.11|153.04|151.24|153.04|151.24|152.91|151.11|12
1655036110000|2022-06-12 12:15:10|153.05|151.25|153.04|151.24|153.09|151.29|153.04|151.24|11
1655036120000|2022-06-12 12:15:20|153.05|151.25|153.01|151.21|153.05|151.25|153.01|151.21|10
1655036150000|2022-06-12 12:15:50|153.05|151.25|153.05|151.25|153.05|151.25|153.05|151.25|1
1655036160000|2022-06-12 12:16:00|153.04|151.24|153.02|151.22|153.05|151.25|153.02|151.22|6
1655036170000|2022-06-12 12:16:10|153.03|151.23|153.02|151.22|153.04|151.24|153.01|151.21|6
1655036180000|2022-06-12 12:16:20|153.03|151.23|153|151.2|153.03|151.23|153|151.2|3
1655036190000|2022-06-12 12:16:30|152.99|151.19|153.01|151.21|153.01|151.21|152.99|151.19|3
1655036230000|2022-06-12 12:17:10|153|151.2|152.99|151.19|153.01|151.21|152.99|151.19|4
1655036240000|2022-06-12 12:17:20|152.98|151.18|152.76|150.96|152.98|151.18|152.76|150.96|10
1655036250000|2022-06-12 12:17:30|152.75|150.95|152.77|150.97|152.79|150.99|152.75|150.95|13
1655036260000|2022-06-12 12:17:40|152.76|150.96|152.76|150.96|152.77|150.97|152.76|150.96|7
1655036270000|2022-06-12 12:17:50|152.77|150.97|152.73|150.93|152.78|150.98|152.72|150.92|13
1655036280000|2022-06-12 12:18:00|152.72|150.92|152.69|150.89|152.72|150.92|152.68|150.88|7
1655036290000|2022-06-12 12:18:10|152.7|150.9|152.69|150.89|152.74|150.94|152.69|150.89|11
1655036300000|2022-06-12 12:18:20|152.7|150.9|152.73|150.93|152.73|150.93|152.69|150.89|7
1655036310000|2022-06-12 12:18:30|152.72|150.92|152.83|151.03|152.84|151.04|152.72|150.92|11
1655036320000|2022-06-12 12:18:40|152.84|151.04|152.87|151.07|152.87|151.07|152.84|151.04|4
1655036330000|2022-06-12 12:18:50|152.88|151.08|152.86|151.06|152.88|151.08|152.86|151.06|3
1655036340000|2022-06-12 12:19:00|152.84|151.04|152.81|151.01|152.84|151.04|152.81|151.01|16
1655036350000|2022-06-12 12:19:10|152.8|151|152.8|151|152.81|151.01|152.8|151|3
1655036360000|2022-06-12 12:19:20|152.81|151.01|152.85|151.05|152.85|151.05|152.8|151|6
1655036380000|2022-06-12 12:19:40|152.86|151.06|152.87|151.07|152.87|151.07|152.86|151.06|2
1655036390000|2022-06-12 12:19:50|152.86|151.06|152.85|151.05|152.86|151.06|152.85|151.05|10
1655036400000|2022-06-12 12:20:00|152.86|151.06|152.85|151.05|152.86|151.06|152.85|151.05|4
1655036410000|2022-06-12 12:20:10|152.86|151.06|152.86|151.06|152.86|151.06|152.86|151.06|1
1655036420000|2022-06-12 12:20:20|152.85|151.05|152.84|151.04|152.85|151.05|152.83|151.03|5
1655036430000|2022-06-12 12:20:30|152.83|151.03|152.83|151.03|152.83|151.03|152.82|151.02|5
1655036440000|2022-06-12 12:20:40|152.82|151.02|152.78|150.98|152.83|151.03|152.77|150.97|7
1655036450000|2022-06-12 12:20:50|152.76|150.96|152.73|150.93|152.76|150.96|152.73|150.93|6
1655036460000|2022-06-12 12:21:00|152.67|150.87|152.69|150.89|152.69|150.89|152.67|150.87|7
1655036470000|2022-06-12 12:21:10|152.71|150.91|152.71|150.91|152.72|150.92|152.71|150.91|3
1655036480000|2022-06-12 12:21:20|152.72|150.92|152.7|150.9|152.72|150.92|152.67|150.87|6
1655036490000|2022-06-12 12:21:30|152.68|150.88|152.76|150.96|152.76|150.96|152.68|150.88|17
1655036500000|2022-06-12 12:21:40|152.78|150.98|152.79|150.99|152.79|150.99|152.77|150.97|4
1655036510000|2022-06-12 12:21:50|152.78|150.98|152.78|150.98|152.78|150.98|152.78|150.98|1
1655036520000|2022-06-12 12:22:00|152.77|150.97|152.75|150.95|152.78|150.98|152.75|150.95|4
1655036530000|2022-06-12 12:22:10|152.76|150.96|152.76|150.96|152.76|150.96|152.75|150.95|3
1655036540000|2022-06-12 12:22:20|152.75|150.95|152.75|150.95|152.75|150.95|152.75|150.95|1
1655036550000|2022-06-12 12:22:30|152.73|150.93|152.74|150.94|152.74|150.94|152.73|150.93|2
1655036560000|2022-06-12 12:22:40|152.75|150.95|152.76|150.96|152.76|150.96|152.75|150.95|2
1655036570000|2022-06-12 12:22:50|152.78|150.98|152.78|150.98|152.79|150.99|152.77|150.97|5
1655036580000|2022-06-12 12:23:00|152.75|150.95|152.78|150.98|152.79|150.99|152.75|150.95|7
1655036590000|2022-06-12 12:23:10|152.76|150.96|152.81|151.01|152.81|151.01|152.74|150.94|9
1655036600000|2022-06-12 12:23:20|152.82|151.02|152.85|151.05|152.85|151.05|152.82|151.02|4
1655036610000|2022-06-12 12:23:30|152.95|151.15|152.93|151.13|152.96|151.16|152.93|151.13|4
1655036620000|2022-06-12 12:23:40|152.92|151.12|152.89|151.09|152.92|151.12|152.89|151.09|7
1655036630000|2022-06-12 12:23:50|152.88|151.08|152.87|151.07|152.88|151.08|152.87|151.07|2
1655036640000|2022-06-12 12:24:00|152.86|151.06|152.83|151.03|152.86|151.06|152.83|151.03|3
1655036650000|2022-06-12 12:24:10|152.84|151.04|152.83|151.03|152.84|151.04|152.83|151.03|6
1655036660000|2022-06-12 12:24:20|152.84|151.04|152.85|151.05|152.86|151.06|152.83|151.03|8
1655036670000|2022-06-12 12:24:30|152.86|151.06|152.9|151.1|152.9|151.1|152.86|151.06|4
1655036680000|2022-06-12 12:24:40|152.88|151.08|152.88|151.08|152.89|151.09|152.86|151.06|8
1655036690000|2022-06-12 12:24:50|152.89|151.09|152.9|151.1|152.9|151.1|152.89|151.09|4
1655036700000|2022-06-12 12:25:00|152.91|151.11|152.91|151.11|152.93|151.13|152.91|151.11|5
1655036710000|2022-06-12 12:25:10|152.9|151.1|152.9|151.1|152.91|151.11|152.89|151.09|11
1655036720000|2022-06-12 12:25:20|152.88|151.08|152.92|151.12|152.92|151.12|152.88|151.08|3
1655036750000|2022-06-12 12:25:50|152.93|151.13|152.95|151.15|152.95|151.15|152.93|151.13|3
1655036770000|2022-06-12 12:26:10|152.96|151.16|153.08|151.28|153.08|151.28|152.96|151.16|8
1655036780000|2022-06-12 12:26:20|153.07|151.27|152.92|151.12|153.07|151.27|152.92|151.12|8
1655036790000|2022-06-12 12:26:30|152.93|151.13|152.96|151.16|152.98|151.18|152.93|151.13|9
1655036800000|2022-06-12 12:26:40|152.95|151.15|152.88|151.08|152.95|151.15|152.84|151.04|14
1655036810000|2022-06-12 12:26:50|152.86|151.06|152.77|150.97|152.86|151.06|152.77|150.97|7
1655036820000|2022-06-12 12:27:00|152.78|150.98|152.8|151|152.8|151|152.78|150.98|3
1655036850000|2022-06-12 12:27:30|152.81|151.01|152.82|151.02|152.82|151.02|152.8|151|4
1655036860000|2022-06-12 12:27:40|152.83|151.03|152.89|151.09|152.89|151.09|152.83|151.03|6
1655036870000|2022-06-12 12:27:50|152.9|151.1|152.94|151.14|152.94|151.14|152.89|151.09|8
1655036880000|2022-06-12 12:28:00|152.95|151.15|153|151.2|153.01|151.21|152.95|151.15|8
1655036890000|2022-06-12 12:28:10|153.01|151.21|153.09|151.29|153.09|151.29|153|151.2|7
1655036900000|2022-06-12 12:28:20|153.08|151.28|153.09|151.29|153.09|151.29|153.08|151.28|2
1655036910000|2022-06-12 12:28:30|153.12|151.32|153.17|151.37|153.17|151.37|153.12|151.32|5
1655036920000|2022-06-12 12:28:40|153.16|151.36|153.11|151.31|153.17|151.37|153.1|151.3|12
1655036930000|2022-06-12 12:28:50|153.1|151.3|153.09|151.29|153.11|151.31|153.09|151.29|5
1655036940000|2022-06-12 12:29:00|153.08|151.28|153.04|151.24|153.08|151.28|153.04|151.24|5
1655036950000|2022-06-12 12:29:10|153.05|151.25|152.98|151.18|153.05|151.25|152.97|151.17|13
1655036960000|2022-06-12 12:29:20|152.97|151.17|152.81|151.01|152.97|151.17|152.81|151.01|8
1655036970000|2022-06-12 12:29:30|152.79|150.99|152.77|150.97|152.8|151|152.75|150.95|14
1655036980000|2022-06-12 12:29:40|152.78|150.98|152.81|151.01|152.82|151.02|152.78|150.98|5
1655036990000|2022-06-12 12:29:50|152.8|151|152.78|150.98|152.81|151.01|152.78|150.98|7
1655037000000|2022-06-12 12:30:00|152.79|150.99|152.79|150.99|152.8|151|152.78|150.98|5
1655037010000|2022-06-12 12:30:10|152.8|151|153.03|151.23|153.03|151.23|152.8|151|10
1655037020000|2022-06-12 12:30:20|153.06|151.26|153.03|151.23|153.07|151.27|153.03|151.23|11
1655037030000|2022-06-12 12:30:30|153.04|151.24|153.06|151.26|153.07|151.27|153.04|151.24|8
1655037040000|2022-06-12 12:30:40|153.05|151.25|153.06|151.26|153.06|151.26|153.05|151.25|2
1655037050000|2022-06-12 12:30:50|153.08|151.28|153.11|151.31|153.11|151.31|153.08|151.28|10
1655037060000|2022-06-12 12:31:00|153.1|151.3|153.05|151.25|153.11|151.31|153.04|151.24|10
1655037070000|2022-06-12 12:31:10|153.04|151.24|153.04|151.24|153.04|151.24|153.04|151.24|1
1655037080000|2022-06-12 12:31:20|153.03|151.23|153.03|151.23|153.04|151.24|153.03|151.23|7
1655037090000|2022-06-12 12:31:30|153.04|151.24|153.05|151.25|153.06|151.26|153.03|151.23|10
1655037100000|2022-06-12 12:31:40|153.06|151.26|153.05|151.25|153.06|151.26|153.05|151.25|4
1655037110000|2022-06-12 12:31:50|153.04|151.24|153.04|151.24|153.04|151.24|153.04|151.24|1
1655037120000|2022-06-12 12:32:00|153.02|151.22|152.94|151.14|153.02|151.22|152.94|151.14|8
1655037130000|2022-06-12 12:32:10|152.96|151.16|152.95|151.15|152.98|151.18|152.95|151.15|5
1655037150000|2022-06-12 12:32:30|152.96|151.16|152.95|151.15|152.96|151.16|152.95|151.15|2
1655037160000|2022-06-12 12:32:40|152.96|151.16|152.95|151.15|152.97|151.17|152.95|151.15|8
1655037170000|2022-06-12 12:32:50|152.96|151.16|152.96|151.16|152.96|151.16|152.96|151.16|1
1655037180000|2022-06-12 12:33:00|152.97|151.17|152.97|151.17|152.99|151.19|152.96|151.16|13
1655037190000|2022-06-12 12:33:10|152.98|151.18|152.95|151.15|152.98|151.18|152.95|151.15|4
1655037200000|2022-06-12 12:33:20|152.94|151.14|152.88|151.08|152.94|151.14|152.88|151.08|3
1655037210000|2022-06-12 12:33:30|152.87|151.07|152.86|151.06|152.87|151.07|152.86|151.06|8
1655037220000|2022-06-12 12:33:40|152.84|151.04|152.85|151.05|152.86|151.06|152.84|151.04|3
1655037230000|2022-06-12 12:33:50|152.86|151.06|152.99|151.19|152.99|151.19|152.86|151.06|7
1655037240000|2022-06-12 12:34:00|153|151.2|153|151.2|153.02|151.22|153|151.2|4
1655037250000|2022-06-12 12:34:10|152.99|151.19|152.99|151.19|152.99|151.19|152.99|151.19|1
1655037260000|2022-06-12 12:34:20|152.98|151.18|152.94|151.14|152.98|151.18|152.94|151.14|3
1655037270000|2022-06-12 12:34:30|152.93|151.13|152.89|151.09|152.93|151.13|152.89|151.09|4
1655037320000|2022-06-12 12:35:20|152.88|151.08|152.88|151.08|152.89|151.09|152.88|151.08|3
1655037340000|2022-06-12 12:35:40|152.89|151.09|152.89|151.09|152.9|151.1|152.89|151.09|5
1655037350000|2022-06-12 12:35:50|152.9|151.1|152.81|151.01|152.9|151.1|152.81|151.01|7
1655037360000|2022-06-12 12:36:00|152.82|151.02|152.79|150.99|152.82|151.02|152.79|150.99|7
1655037370000|2022-06-12 12:36:10|152.8|151|152.78|150.98|152.8|151|152.78|150.98|3
1655037380000|2022-06-12 12:36:20|152.79|150.99|152.8|151|152.81|151.01|152.79|150.99|5
1655037390000|2022-06-12 12:36:30|152.79|150.99|152.78|150.98|152.79|150.99|152.78|150.98|2
1655037400000|2022-06-12 12:36:40|152.79|150.99|152.78|150.98|152.79|150.99|152.78|150.98|2
1655037420000|2022-06-12 12:37:00|152.79|150.99|152.83|151.03|152.83|151.03|152.79|150.99|6
1655037430000|2022-06-12 12:37:10|152.82|151.02|152.82|151.02|152.82|151.02|152.82|151.02|1
1655037440000|2022-06-12 12:37:20|152.83|151.03|152.83|151.03|152.83|151.03|152.83|151.03|1
1655037450000|2022-06-12 12:37:30|152.82|151.02|152.83|151.03|152.83|151.03|152.82|151.02|4
1655037460000|2022-06-12 12:37:40|152.82|151.02|152.81|151.01|152.83|151.03|152.81|151.01|10
1655037470000|2022-06-12 12:37:50|152.8|151|152.8|151|152.8|151|152.8|151|1
1655037490000|2022-06-12 12:38:10|152.81|151.01|152.81|151.01|152.81|151.01|152.81|151.01|1
1655037500000|2022-06-12 12:38:20|152.8|151|152.8|151|152.8|151|152.8|151|1
1655037530000|2022-06-12 12:38:50|152.78|150.98|152.77|150.97|152.78|150.98|152.77|150.97|2
1655037540000|2022-06-12 12:39:00|152.76|150.96|152.65|150.85|152.76|150.96|152.65|150.85|4
1655037550000|2022-06-12 12:39:10|152.64|150.84|152.58|150.78|152.64|150.84|152.58|150.78|10
1655037560000|2022-06-12 12:39:20|152.57|150.77|152.4|150.6|152.57|150.77|152.4|150.6|3
1655037570000|2022-06-12 12:39:30|152.39|150.59|152.33|150.53|152.39|150.59|152.33|150.53|5
1655037580000|2022-06-12 12:39:40|152.35|150.55|152.35|150.55|152.35|150.55|152.35|150.55|1
1655037590000|2022-06-12 12:39:50|152.34|150.54|152.31|150.51|152.34|150.54|152.31|150.51|3
1655037600000|2022-06-12 12:40:00|152.24|150.44|152.3|150.5|152.32|150.52|152.19|150.39|11
1655037610000|2022-06-12 12:40:10|152.28|150.48|152.23|150.43|152.28|150.48|152.23|150.43|6
1655037620000|2022-06-12 12:40:20|152.21|150.41|152.2|150.4|152.21|150.41|152.2|150.4|4
1655037660000|2022-06-12 12:41:00|152.18|150.38|152.09|150.29|152.18|150.38|152.09|150.29|5
1655037670000|2022-06-12 12:41:10|152.08|150.28|152|150.2|152.08|150.28|152|150.2|8
1655037680000|2022-06-12 12:41:20|151.99|150.19|151.97|150.17|151.99|150.19|151.97|150.17|2
1655037690000|2022-06-12 12:41:30|151.96|150.16|151.88|150.08|151.96|150.16|151.88|150.08|3
1655037700000|2022-06-12 12:41:40|151.89|150.09|151.99|150.19|151.99|150.19|151.89|150.09|9
1655037710000|2022-06-12 12:41:50|152|150.2|151.97|150.17|152|150.2|151.95|150.15|14
1655037720000|2022-06-12 12:42:00|151.96|150.16|151.9|150.1|151.98|150.18|151.9|150.1|13
1655037730000|2022-06-12 12:42:10|151.91|150.11|151.88|150.08|151.94|150.14|151.88|150.08|10
1655037740000|2022-06-12 12:42:20|151.87|150.07|151.8|150|151.88|150.08|151.8|150|6
1655037750000|2022-06-12 12:42:30|151.79|149.99|151.9|150.1|151.91|150.11|151.79|149.99|10
1655037770000|2022-06-12 12:42:50|151.89|150.09|151.9|150.1|151.9|150.1|151.89|150.09|2
1655037780000|2022-06-12 12:43:00|151.91|150.11|151.94|150.14|151.94|150.14|151.91|150.11|6
1655037790000|2022-06-12 12:43:10|151.93|150.13|151.93|150.13|151.94|150.14|151.93|150.13|5
1655037810000|2022-06-12 12:43:30|151.91|150.11|151.89|150.09|151.92|150.12|151.88|150.08|6
1655037820000|2022-06-12 12:43:40|151.95|150.15|151.93|150.13|151.95|150.15|151.91|150.11|6
1655037830000|2022-06-12 12:43:50|151.94|150.14|151.9|150.1|151.94|150.14|151.9|150.1|5
1655037840000|2022-06-12 12:44:00|151.91|150.11|151.91|150.11|151.91|150.11|151.9|150.1|3
1655037850000|2022-06-12 12:44:10|151.92|150.12|151.97|150.17|151.97|150.17|151.92|150.12|5
1655037860000|2022-06-12 12:44:20|151.98|150.18|151.99|150.19|151.99|150.19|151.98|150.18|2
1655037870000|2022-06-12 12:44:30|151.98|150.18|152|150.2|152.01|150.21|151.96|150.16|6
1655037880000|2022-06-12 12:44:40|152.01|150.21|151.98|150.18|152.01|150.21|151.97|150.17|15
1655037890000|2022-06-12 12:44:50|151.97|150.17|151.97|150.17|151.97|150.17|151.96|150.16|3
1655037900000|2022-06-12 12:45:00|151.96|150.16|151.92|150.12|151.97|150.17|151.91|150.11|10
1655037910000|2022-06-12 12:45:10|151.94|150.14|152.01|150.21|152.01|150.21|151.94|150.14|9
1655037920000|2022-06-12 12:45:20|152.03|150.23|152.01|150.21|152.04|150.24|151.99|150.19|10
1655037930000|2022-06-12 12:45:30|152.02|150.22|152|150.2|152.02|150.22|151.99|150.19|7
1655037940000|2022-06-12 12:45:40|152.01|150.21|151.99|150.19|152.01|150.21|151.99|150.19|5
1655037950000|2022-06-12 12:45:50|152|150.2|152.03|150.23|152.03|150.23|152|150.2|5
1655037960000|2022-06-12 12:46:00|152.07|150.27|152.05|150.25|152.07|150.27|152.05|150.25|3
1655037970000|2022-06-12 12:46:10|152.07|150.27|152.07|150.27|152.07|150.27|152.07|150.27|1
1655037980000|2022-06-12 12:46:20|152.1|150.3|152.14|150.34|152.14|150.34|152.1|150.3|2
1655037990000|2022-06-12 12:46:30|152.13|150.33|152.14|150.34|152.14|150.34|152.13|150.33|4
1655038000000|2022-06-12 12:46:40|152.13|150.33|152.14|150.34|152.14|150.34|152.13|150.33|6
1655038010000|2022-06-12 12:46:50|152.13|150.33|152.17|150.37|152.17|150.37|152.13|150.33|10
1655038020000|2022-06-12 12:47:00|152.16|150.36|152.14|150.34|152.16|150.36|152.14|150.34|3
1655038030000|2022-06-12 12:47:10|152.12|150.32|152.1|150.3|152.12|150.32|152.09|150.29|9
1655038040000|2022-06-12 12:47:20|152.11|150.31|152.16|150.36|152.16|150.36|152.11|150.31|5
1655038050000|2022-06-12 12:47:30|152.17|150.37|152.17|150.37|152.17|150.37|152.17|150.37|1
1655038060000|2022-06-12 12:47:40|152.18|150.38|152.21|150.41|152.21|150.41|152.18|150.38|4
1655038070000|2022-06-12 12:47:50|152.22|150.42|152.19|150.39|152.22|150.42|152.19|150.39|4
1655038100000|2022-06-12 12:48:20|152.18|150.38|152.21|150.41|152.21|150.41|152.18|150.38|4
1655038110000|2022-06-12 12:48:30|152.2|150.4|152.09|150.29|152.2|150.4|152.08|150.28|14
1655038120000|2022-06-12 12:48:40|152.08|150.28|152.13|150.33|152.13|150.33|152.08|150.28|10
1655038130000|2022-06-12 12:48:50|152.12|150.32|152.07|150.27|152.13|150.33|152.07|150.27|7
1655038140000|2022-06-12 12:49:00|152.06|150.26|152.06|150.26|152.07|150.27|152.06|150.26|5
1655038150000|2022-06-12 12:49:10|152.05|150.25|152.08|150.28|152.08|150.28|152.04|150.24|5
1655038160000|2022-06-12 12:49:20|152.09|150.29|152.06|150.26|152.09|150.29|152.05|150.25|6
1655038170000|2022-06-12 12:49:30|152.07|150.27|152.08|150.28|152.08|150.28|152.06|150.26|4
1655038180000|2022-06-12 12:49:40|152.09|150.29|152.13|150.33|152.15|150.35|152.06|150.26|14
1655038190000|2022-06-12 12:49:50|152.11|150.31|152.12|150.32|152.13|150.33|152.1|150.3|10
1655038200000|2022-06-12 12:50:00|152.11|150.31|152.15|150.35|152.15|150.35|152.11|150.31|5
1655038210000|2022-06-12 12:50:10|152.17|150.37|152.18|150.38|152.18|150.38|152.17|150.37|2
1655038220000|2022-06-12 12:50:20|152.17|150.37|152.14|150.34|152.17|150.37|152.13|150.33|6
1655038230000|2022-06-12 12:50:30|152.15|150.35|152.16|150.36|152.16|150.36|152.15|150.35|2
1655038240000|2022-06-12 12:50:40|152.15|150.35|152.13|150.33|152.15|150.35|152.13|150.33|3
1655038250000|2022-06-12 12:50:50|152.14|150.34|152.13|150.33|152.14|150.34|152.13|150.33|4
1655038260000|2022-06-12 12:51:00|152.08|150.28|152.05|150.25|152.08|150.28|152.03|150.23|8
1655038270000|2022-06-12 12:51:10|152.04|150.24|152.02|150.22|152.05|150.25|152.01|150.21|12
1655038280000|2022-06-12 12:51:20|152.03|150.23|151.99|150.19|152.03|150.23|151.99|150.19|17
1655038290000|2022-06-12 12:51:30|151.98|150.18|151.98|150.18|151.98|150.18|151.97|150.17|5
1655038300000|2022-06-12 12:51:40|151.97|150.17|152.03|150.23|152.06|150.26|151.97|150.17|7
1655038310000|2022-06-12 12:51:50|152.02|150.22|152.05|150.25|152.05|150.25|151.99|150.19|10
1655038320000|2022-06-12 12:52:00|152.04|150.24|152.02|150.22|152.04|150.24|152.02|150.22|7
1655038330000|2022-06-12 12:52:10|152.03|150.23|152|150.2|152.03|150.23|152|150.2|5
1655038340000|2022-06-12 12:52:20|151.99|150.19|152.01|150.21|152.05|150.25|151.98|150.18|8
1655038350000|2022-06-12 12:52:30|152.02|150.22|152.07|150.27|152.07|150.27|152.02|150.22|8
1655038360000|2022-06-12 12:52:40|152.08|150.28|152.08|150.28|152.08|150.28|152.08|150.28|1
1655038370000|2022-06-12 12:52:50|152.06|150.26|152.07|150.27|152.07|150.27|152.06|150.26|2
1655038380000|2022-06-12 12:53:00|152.06|150.26|152.06|150.26|152.06|150.26|152.06|150.26|1
1655038390000|2022-06-12 12:53:10|152.04|150.24|152.03|150.23|152.04|150.24|152.03|150.23|8
1655038410000|2022-06-12 12:53:30|152.04|150.24|152.05|150.25|152.05|150.25|152.04|150.24|2
1655038420000|2022-06-12 12:53:40|152.06|150.26|152.06|150.26|152.06|150.26|152.05|150.25|7
1655038430000|2022-06-12 12:53:50|152.05|150.25|152.06|150.26|152.06|150.26|152.05|150.25|6
1655038440000|2022-06-12 12:54:00|152.05|150.25|152.05|150.25|152.05|150.25|152.05|150.25|1
1655038460000|2022-06-12 12:54:20|152.06|150.26|152.06|150.26|152.06|150.26|152.06|150.26|1
1655038470000|2022-06-12 12:54:30|152.07|150.27|152.07|150.27|152.07|150.27|152.07|150.27|1
1655038480000|2022-06-12 12:54:40|152.06|150.26|152.03|150.23|152.06|150.26|152.03|150.23|4
1655038500000|2022-06-12 12:55:00|152.01|150.21|152.02|150.22|152.02|150.22|152.01|150.21|8
1655038510000|2022-06-12 12:55:10|152.01|150.21|152.01|150.21|152.02|150.22|152.01|150.21|3
1655038520000|2022-06-12 12:55:20|152|150.2|151.96|150.16|152|150.2|151.95|150.15|10
1655038530000|2022-06-12 12:55:30|151.94|150.14|151.92|150.12|151.94|150.14|151.92|150.12|3
1655038540000|2022-06-12 12:55:40|151.94|150.14|151.91|150.11|151.94|150.14|151.9|150.1|11
1655038550000|2022-06-12 12:55:50|151.9|150.1|151.9|150.1|151.91|150.11|151.88|150.08|9
1655038560000|2022-06-12 12:56:00|151.91|150.11|151.9|150.1|151.91|150.11|151.89|150.09|6
1655038570000|2022-06-12 12:56:10|151.92|150.12|151.95|150.15|151.95|150.15|151.92|150.12|2
1655038580000|2022-06-12 12:56:20|151.96|150.16|152.13|150.33|152.14|150.34|151.96|150.16|14
1655038590000|2022-06-12 12:56:30|152.14|150.34|152.05|150.25|152.14|150.34|152.05|150.25|12
1655038600000|2022-06-12 12:56:40|152.06|150.26|152.12|150.32|152.12|150.32|152.05|150.25|8
1655038610000|2022-06-12 12:56:50|152.11|150.31|152.12|150.32|152.12|150.32|152.11|150.31|2
1655038620000|2022-06-12 12:57:00|152.11|150.31|152.08|150.28|152.11|150.31|152.07|150.27|3
1655038630000|2022-06-12 12:57:10|152.1|150.3|152.09|150.29|152.11|150.31|152.09|150.29|4
1655038640000|2022-06-12 12:57:20|152.1|150.3|152.08|150.28|152.1|150.3|152.07|150.27|12
1655038650000|2022-06-12 12:57:30|152.07|150.27|152.06|150.26|152.08|150.28|152.05|150.25|5
1655038660000|2022-06-12 12:57:40|152.05|150.25|152.07|150.27|152.07|150.27|152.05|150.25|3
1655038670000|2022-06-12 12:57:50|152.06|150.26|152.05|150.25|152.06|150.26|152.04|150.24|6
1655038680000|2022-06-12 12:58:00|152.06|150.26|152.05|150.25|152.07|150.27|152.05|150.25|4
1655038690000|2022-06-12 12:58:10|152.06|150.26|152.05|150.25|152.06|150.26|152.05|150.25|2
1655038700000|2022-06-12 12:58:20|152.06|150.26|152.07|150.27|152.07|150.27|152.06|150.26|10
1655038710000|2022-06-12 12:58:30|152.06|150.26|152.05|150.25|152.07|150.27|152.04|150.24|5
1655038720000|2022-06-12 12:58:40|152.06|150.26|152.06|150.26|152.08|150.28|152.05|150.25|9
1655038740000|2022-06-12 12:59:00|152.05|150.25|152.05|150.25|152.06|150.26|152.05|150.25|3
1655038750000|2022-06-12 12:59:10|151.96|150.16|151.95|150.15|151.96|150.16|151.95|150.15|2
1655038760000|2022-06-12 12:59:20|151.93|150.13|151.81|150.01|151.93|150.13|151.79|149.99|15
1655038770000|2022-06-12 12:59:30|151.82|150.02|151.81|150.01|151.82|150.02|151.81|150.01|2
1655038780000|2022-06-12 12:59:40|151.78|149.98|151.76|149.96|151.78|149.98|151.76|149.96|2
1655038800000|2022-06-12 13:00:00|151.75|149.95|151.75|149.95|151.75|149.95|151.75|149.95|1
1655038810000|2022-06-12 13:00:10|151.74|149.94|151.47|149.67|151.74|149.94|151.45|149.65|14
1655038820000|2022-06-12 13:00:20|151.48|149.68|151.56|149.76|151.56|149.76|151.47|149.67|10
1655038830000|2022-06-12 13:00:30|151.57|149.77|151.79|149.99|151.79|149.99|151.54|149.74|17
1655038840000|2022-06-12 13:00:40|151.77|149.97|151.82|150.02|151.84|150.04|151.77|149.97|14
1655038850000|2022-06-12 13:00:50|151.81|150.01|151.8|150|151.81|150.01|151.76|149.96|8
1655038860000|2022-06-12 13:01:00|151.79|149.99|151.9|150.1|151.9|150.1|151.78|149.98|8
1655038870000|2022-06-12 13:01:10|151.91|150.11|151.94|150.14|151.95|150.15|151.91|150.11|8
1655038880000|2022-06-12 13:01:20|151.95|150.15|152|150.2|152|150.2|151.95|150.15|6
1655038890000|2022-06-12 13:01:30|152.01|150.21|152.11|150.31|152.15|150.35|152.01|150.21|15
1655038900000|2022-06-12 13:01:40|152.1|150.3|152.1|150.3|152.11|150.31|152.09|150.29|17
1655038910000|2022-06-12 13:01:50|152.11|150.31|152.1|150.3|152.11|150.31|152.1|150.3|4
1655038920000|2022-06-12 13:02:00|152.09|150.29|152.1|150.3|152.1|150.3|152.09|150.29|4
1655038930000|2022-06-12 13:02:10|152.11|150.31|152.11|150.31|152.12|150.32|152.1|150.3|5
1655038940000|2022-06-12 13:02:20|152.1|150.3|152.11|150.31|152.11|150.31|152.1|150.3|8
1655038950000|2022-06-12 13:02:30|152.1|150.3|152.09|150.29|152.1|150.3|152.09|150.29|8
1655038960000|2022-06-12 13:02:40|152.1|150.3|152.1|150.3|152.1|150.3|152.09|150.29|7
1655038970000|2022-06-12 13:02:50|152.09|150.29|152.09|150.29|152.1|150.3|152.09|150.29|3
1655038980000|2022-06-12 13:03:00|152.1|150.3|151.98|150.18|152.1|150.3|151.97|150.17|12
1655038990000|2022-06-12 13:03:10|152.01|150.21|151.92|150.12|152.04|150.24|151.92|150.12|14
1655039000000|2022-06-12 13:03:20|151.91|150.11|151.7|149.9|151.91|150.11|151.7|149.9|17
1655039010000|2022-06-12 13:03:30|151.69|149.89|151.71|149.91|151.72|149.92|151.62|149.82|13
1655039020000|2022-06-12 13:03:40|151.7|149.9|151.68|149.88|151.7|149.9|151.64|149.84|8
1655039030000|2022-06-12 13:03:50|151.67|149.87|151.65|149.85|151.67|149.87|151.65|149.85|3
1655039040000|2022-06-12 13:04:00|151.64|149.84|151.58|149.78|151.65|149.85|151.57|149.77|7
1655039050000|2022-06-12 13:04:10|151.59|149.79|151.57|149.77|151.6|149.8|151.57|149.77|7
1655039060000|2022-06-12 13:04:20|151.58|149.78|151.6|149.8|151.6|149.8|151.58|149.78|5
1655039070000|2022-06-12 13:04:30|151.59|149.79|151.53|149.73|151.59|149.79|151.53|149.73|6
1655039080000|2022-06-12 13:04:40|151.51|149.71|151.53|149.73|151.54|149.74|151.44|149.64|14
1655039090000|2022-06-12 13:04:50|151.52|149.72|151.49|149.69|151.52|149.72|151.49|149.69|7
1655039100000|2022-06-12 13:05:00|151.48|149.68|151.43|149.63|151.48|149.68|151.43|149.63|4
1655039110000|2022-06-12 13:05:10|151.47|149.67|151.58|149.78|151.58|149.78|151.44|149.64|12
1655039120000|2022-06-12 13:05:20|151.6|149.8|151.56|149.76|151.62|149.82|151.56|149.76|8
1655039130000|2022-06-12 13:05:30|151.57|149.77|151.59|149.79|151.6|149.8|151.57|149.77|5
1655039140000|2022-06-12 13:05:40|151.58|149.78|151.6|149.8|151.6|149.8|151.58|149.78|7
1655039150000|2022-06-12 13:05:50|151.61|149.81|151.6|149.8|151.61|149.81|151.6|149.8|2
1655039160000|2022-06-12 13:06:00|151.61|149.81|151.64|149.84|151.66|149.86|151.61|149.81|8
1655039170000|2022-06-12 13:06:10|151.63|149.83|151.63|149.83|151.67|149.87|151.63|149.83|9
1655039180000|2022-06-12 13:06:20|151.64|149.84|151.64|149.84|151.65|149.85|151.64|149.84|3
1655039190000|2022-06-12 13:06:30|151.63|149.83|151.63|149.83|151.63|149.83|151.63|149.83|1
1655039200000|2022-06-12 13:06:40|151.64|149.84|151.66|149.86|151.66|149.86|151.64|149.84|3
1655039210000|2022-06-12 13:06:50|151.67|149.87|151.66|149.86|151.67|149.87|151.66|149.86|2
1655039220000|2022-06-12 13:07:00|151.64|149.84|151.64|149.84|151.65|149.85|151.64|149.84|3
1655039230000|2022-06-12 13:07:10|151.63|149.83|151.57|149.77|151.63|149.83|151.57|149.77|4
1655039240000|2022-06-12 13:07:20|151.55|149.75|151.54|149.74|151.55|149.75|151.51|149.71|8
1655039250000|2022-06-12 13:07:30|151.55|149.75|151.55|149.75|151.56|149.76|151.55|149.75|3
1655039260000|2022-06-12 13:07:40|151.56|149.76|151.62|149.82|151.63|149.83|151.56|149.76|7
1655039270000|2022-06-12 13:07:50|151.6|149.8|151.62|149.82|151.62|149.82|151.6|149.8|7
1655039280000|2022-06-12 13:08:00|151.61|149.81|151.62|149.82|151.62|149.82|151.6|149.8|4
1655039290000|2022-06-12 13:08:10|151.63|149.83|151.63|149.83|151.63|149.83|151.63|149.83|1
1655039300000|2022-06-12 13:08:20|151.62|149.82|151.61|149.81|151.62|149.82|151.61|149.81|4
1655039310000|2022-06-12 13:08:30|151.62|149.82|151.62|149.82|151.62|149.82|151.61|149.81|13
1655039320000|2022-06-12 13:08:40|151.61|149.81|151.61|149.81|151.62|149.82|151.61|149.81|3
1655039330000|2022-06-12 13:08:50|151.62|149.82|151.61|149.81|151.62|149.82|151.61|149.81|2
1655039340000|2022-06-12 13:09:00|151.6|149.8|151.61|149.81|151.62|149.82|151.6|149.8|6
1655039350000|2022-06-12 13:09:10|151.6|149.8|151.6|149.8|151.61|149.81|151.6|149.8|5
1655039360000|2022-06-12 13:09:20|151.61|149.81|151.6|149.8|151.61|149.81|151.6|149.8|10
1655039370000|2022-06-12 13:09:30|151.61|149.81|151.6|149.8|151.61|149.81|151.6|149.8|4
1655039380000|2022-06-12 13:09:40|151.61|149.81|151.6|149.8|151.61|149.81|151.6|149.8|2
1655039390000|2022-06-12 13:09:50|151.61|149.81|151.6|149.8|151.61|149.81|151.6|149.8|2
1655039400000|2022-06-12 13:10:00|151.61|149.81|151.61|149.81|151.61|149.81|151.61|149.81|1
1655039410000|2022-06-12 13:10:10|151.6|149.8|151.53|149.73|151.6|149.8|151.5|149.7|11
1655039420000|2022-06-12 13:10:20|151.52|149.72|151.51|149.71|151.53|149.73|151.51|149.71|10
1655039430000|2022-06-12 13:10:30|151.5|149.7|151.45|149.65|151.5|149.7|151.42|149.62|12
1655039440000|2022-06-12 13:10:40|151.48|149.68|151.49|149.69|151.49|149.69|151.47|149.67|12
1655039450000|2022-06-12 13:10:50|151.48|149.68|151.5|149.7|151.5|149.7|151.45|149.65|6
1655039460000|2022-06-12 13:11:00|151.49|149.69|151.49|149.69|151.49|149.69|151.48|149.68|5
1655039470000|2022-06-12 13:11:10|151.53|149.73|151.58|149.78|151.58|149.78|151.53|149.73|2
1655039480000|2022-06-12 13:11:20|151.59|149.79|151.64|149.84|151.66|149.86|151.59|149.79|8
1655039490000|2022-06-12 13:11:30|151.63|149.83|151.65|149.85|151.65|149.85|151.63|149.83|5
1655039500000|2022-06-12 13:11:40|151.67|149.87|151.69|149.89|151.69|149.89|151.67|149.87|3
1655039510000|2022-06-12 13:11:50|151.7|149.9|151.69|149.89|151.7|149.9|151.69|149.89|4
1655039520000|2022-06-12 13:12:00|151.7|149.9|151.79|149.99|151.79|149.99|151.7|149.9|8
1655039530000|2022-06-12 13:12:10|151.77|149.97|151.92|150.12|151.93|150.13|151.77|149.97|16
1655039540000|2022-06-12 13:12:20|151.93|150.13|151.93|150.13|151.94|150.14|151.92|150.12|7
1655039550000|2022-06-12 13:12:30|151.91|150.11|151.89|150.09|151.91|150.11|151.88|150.08|10
1655039560000|2022-06-12 13:12:40|151.9|150.1|151.85|150.05|151.9|150.1|151.84|150.04|6
1655039570000|2022-06-12 13:12:50|151.86|150.06|151.85|150.05|151.86|150.06|151.84|150.04|4
1655039580000|2022-06-12 13:13:00|151.86|150.06|151.88|150.08|151.88|150.08|151.86|150.06|2
1655039590000|2022-06-12 13:13:10|151.89|150.09|151.85|150.05|151.89|150.09|151.85|150.05|6
1655039600000|2022-06-12 13:13:20|151.86|150.06|151.85|150.05|151.88|150.08|151.85|150.05|9
1655039610000|2022-06-12 13:13:30|151.84|150.04|151.87|150.07|151.87|150.07|151.84|150.04|7
1655039630000|2022-06-12 13:13:50|151.86|150.06|151.86|150.06|151.86|150.06|151.86|150.06|1
1655039640000|2022-06-12 13:14:00|151.87|150.07|151.86|150.06|151.87|150.07|151.86|150.06|2
1655039650000|2022-06-12 13:14:10|151.85|150.05|151.82|150.02|151.85|150.05|151.8|150|5
1655039660000|2022-06-12 13:14:20|151.78|149.98|151.81|150.01|151.84|150.04|151.78|149.98|7
1655039670000|2022-06-12 13:14:30|151.82|150.02|151.77|149.97|151.82|150.02|151.77|149.97|7
1655039680000|2022-06-12 13:14:40|151.76|149.96|151.68|149.88|151.76|149.96|151.66|149.86|6
1655039690000|2022-06-12 13:14:50|151.69|149.89|151.74|149.94|151.74|149.94|151.67|149.87|14
1655039700000|2022-06-12 13:15:00|151.75|149.95|151.73|149.93|151.79|149.99|151.72|149.92|10
1655039710000|2022-06-12 13:15:10|151.74|149.94|151.74|149.94|151.78|149.98|151.74|149.94|6
1655039720000|2022-06-12 13:15:20|151.75|149.95|151.84|150.04|151.84|150.04|151.74|149.94|12
1655039730000|2022-06-12 13:15:30|151.85|150.05|151.84|150.04|151.86|150.06|151.84|150.04|4
1655039740000|2022-06-12 13:15:40|151.85|150.05|151.87|150.07|151.89|150.09|151.85|150.05|7
1655039750000|2022-06-12 13:15:50|151.86|150.06|151.86|150.06|151.87|150.07|151.85|150.05|4
1655039760000|2022-06-12 13:16:00|151.85|150.05|151.8|150|151.85|150.05|151.78|149.98|9
1655039770000|2022-06-12 13:16:10|151.81|150.01|151.84|150.04|151.84|150.04|151.81|150.01|2
1655039780000|2022-06-12 13:16:20|151.83|150.03|151.81|150.01|151.83|150.03|151.81|150.01|2
1655039790000|2022-06-12 13:16:30|151.83|150.03|151.86|150.06|151.86|150.06|151.83|150.03|2
1655039810000|2022-06-12 13:16:50|151.85|150.05|151.76|149.96|151.85|150.05|151.76|149.96|9
1655039820000|2022-06-12 13:17:00|151.75|149.95|151.66|149.86|151.76|149.96|151.66|149.86|9
1655039830000|2022-06-12 13:17:10|151.65|149.85|151.59|149.79|151.65|149.85|151.58|149.78|5
1655039840000|2022-06-12 13:17:20|151.57|149.77|151.49|149.69|151.57|149.77|151.49|149.69|7
1655039850000|2022-06-12 13:17:30|151.5|149.7|151.49|149.69|151.5|149.7|151.48|149.68|10
1655039860000|2022-06-12 13:17:40|151.48|149.68|151.5|149.7|151.5|149.7|151.48|149.68|5
1655039870000|2022-06-12 13:17:50|151.51|149.71|151.61|149.81|151.61|149.81|151.51|149.71|3
1655039880000|2022-06-12 13:18:00|151.6|149.8|151.59|149.79|151.6|149.8|151.58|149.78|3
1655039890000|2022-06-12 13:18:10|151.57|149.77|151.58|149.78|151.59|149.79|151.57|149.77|6
1655039900000|2022-06-12 13:18:20|151.59|149.79|151.55|149.75|151.59|149.79|151.54|149.74|7
1655039910000|2022-06-12 13:18:30|151.54|149.74|151.49|149.69|151.54|149.74|151.48|149.68|8
1655039920000|2022-06-12 13:18:40|151.5|149.7|151.6|149.8|151.61|149.81|151.49|149.69|8
1655039930000|2022-06-12 13:18:50|151.59|149.79|151.55|149.75|151.59|149.79|151.55|149.75|9
1655039940000|2022-06-12 13:19:00|151.56|149.76|151.58|149.78|151.58|149.78|151.56|149.76|9
1655039950000|2022-06-12 13:19:10|151.57|149.77|151.61|149.81|151.61|149.81|151.57|149.77|9
1655039960000|2022-06-12 13:19:20|151.6|149.8|151.6|149.8|151.61|149.81|151.59|149.79|5
1655039990000|2022-06-12 13:19:50|151.63|149.83|151.63|149.83|151.63|149.83|151.62|149.82|5
1655040000000|2022-06-12 13:20:00|151.65|149.85|151.71|149.91|151.71|149.91|151.65|149.85|7
1655040010000|2022-06-12 13:20:10|151.72|149.92|151.75|149.95|151.76|149.96|151.72|149.92|6
1655040020000|2022-06-12 13:20:20|151.73|149.93|151.73|149.93|151.74|149.94|151.73|149.93|13
1655040030000|2022-06-12 13:20:30|151.74|149.94|151.73|149.93|151.74|149.94|151.72|149.92|4
1655040040000|2022-06-12 13:20:40|151.74|149.94|151.74|149.94|151.74|149.94|151.74|149.94|1
1655040050000|2022-06-12 13:20:50|151.73|149.93|151.72|149.92|151.73|149.93|151.72|149.92|4
1655040060000|2022-06-12 13:21:00|151.7|149.9|151.7|149.9|151.7|149.9|151.7|149.9|1
1655040070000|2022-06-12 13:21:10|151.69|149.89|151.63|149.83|151.69|149.89|151.61|149.81|8
1655040080000|2022-06-12 13:21:20|151.62|149.82|151.49|149.69|151.62|149.82|151.49|149.69|6
1655040090000|2022-06-12 13:21:30|151.48|149.68|151.53|149.73|151.54|149.74|151.48|149.68|7
1655040100000|2022-06-12 13:21:40|151.52|149.72|151.55|149.75|151.55|149.75|151.52|149.72|10
1655040110000|2022-06-12 13:21:50|151.54|149.74|151.48|149.68|151.55|149.75|151.48|149.68|12
1655040120000|2022-06-12 13:22:00|151.47|149.67|151.45|149.65|151.48|149.68|151.45|149.65|12
1655040130000|2022-06-12 13:22:10|151.46|149.66|151.56|149.76|151.58|149.78|151.45|149.65|14
1655040150000|2022-06-12 13:22:30|151.55|149.75|151.49|149.69|151.55|149.75|151.47|149.67|10
1655040160000|2022-06-12 13:22:40|151.54|149.74|151.54|149.74|151.55|149.75|151.54|149.74|7
1655040170000|2022-06-12 13:22:50|151.55|149.75|151.58|149.78|151.58|149.78|151.55|149.75|8
1655040180000|2022-06-12 13:23:00|151.57|149.77|151.55|149.75|151.57|149.77|151.55|149.75|3
1655040190000|2022-06-12 13:23:10|151.53|149.73|151.53|149.73|151.54|149.74|151.53|149.73|7
1655040200000|2022-06-12 13:23:20|151.54|149.74|151.63|149.83|151.63|149.83|151.53|149.73|10
1655040210000|2022-06-12 13:23:30|151.62|149.82|151.61|149.81|151.62|149.82|151.61|149.81|2
1655040220000|2022-06-12 13:23:40|151.58|149.78|151.57|149.77|151.58|149.78|151.56|149.76|3
1655040230000|2022-06-12 13:23:50|151.58|149.78|151.65|149.85|151.65|149.85|151.58|149.78|6
1655040240000|2022-06-12 13:24:00|151.64|149.84|151.64|149.84|151.64|149.84|151.59|149.79|8
1655040250000|2022-06-12 13:24:10|151.63|149.83|151.63|149.83|151.64|149.84|151.63|149.83|5
1655040260000|2022-06-12 13:24:20|151.64|149.84|151.64|149.84|151.64|149.84|151.63|149.83|5
1655040270000|2022-06-12 13:24:30|151.65|149.85|151.69|149.89|151.69|149.89|151.65|149.85|8
1655040280000|2022-06-12 13:24:40|151.7|149.9|151.76|149.96|151.76|149.96|151.7|149.9|8
1655040290000|2022-06-12 13:24:50|151.73|149.93|151.75|149.95|151.75|149.95|151.73|149.93|3
1655040300000|2022-06-12 13:25:00|151.76|149.96|151.75|149.95|151.77|149.97|151.74|149.94|7
1655040310000|2022-06-12 13:25:10|151.74|149.94|151.72|149.92|151.74|149.94|151.71|149.91|6
1655040320000|2022-06-12 13:25:20|151.71|149.91|151.71|149.91|151.71|149.91|151.71|149.91|1
1655040330000|2022-06-12 13:25:30|151.72|149.92|151.69|149.89|151.74|149.94|151.69|149.89|7
1655040340000|2022-06-12 13:25:40|151.7|149.9|151.6|149.8|151.7|149.9|151.6|149.8|7
1655040350000|2022-06-12 13:25:50|151.61|149.81|151.63|149.83|151.64|149.84|151.6|149.8|9
1655040360000|2022-06-12 13:26:00|151.64|149.84|151.54|149.74|151.64|149.84|151.54|149.74|7
1655040370000|2022-06-12 13:26:10|151.53|149.73|151.53|149.73|151.53|149.73|151.53|149.73|1
1655040380000|2022-06-12 13:26:20|151.56|149.76|151.54|149.74|151.56|149.76|151.54|149.74|6
1655040400000|2022-06-12 13:26:40|151.53|149.73|151.49|149.69|151.53|149.73|151.49|149.69|4
1655040410000|2022-06-12 13:26:50|151.5|149.7|151.5|149.7|151.5|149.7|151.5|149.7|1
1655040420000|2022-06-12 13:27:00|151.49|149.69|151.47|149.67|151.49|149.69|151.47|149.67|3
1655040430000|2022-06-12 13:27:10|151.44|149.64|151.45|149.65|151.45|149.65|151.42|149.62|7
1655040440000|2022-06-12 13:27:20|151.47|149.67|151.5|149.7|151.5|149.7|151.47|149.67|6
1655040450000|2022-06-12 13:27:30|151.51|149.71|151.5|149.7|151.51|149.71|151.49|149.69|3
1655040460000|2022-06-12 13:27:40|151.49|149.69|151.49|149.69|151.5|149.7|151.49|149.69|3
1655040470000|2022-06-12 13:27:50|151.46|149.66|151.5|149.7|151.5|149.7|151.46|149.66|5
1655040480000|2022-06-12 13:28:00|151.49|149.69|151.48|149.68|151.5|149.7|151.48|149.68|4
1655040490000|2022-06-12 13:28:10|151.47|149.67|151.48|149.68|151.49|149.69|151.47|149.67|4
1655040500000|2022-06-12 13:28:20|151.49|149.69|151.48|149.68|151.49|149.69|151.48|149.68|6
1655040510000|2022-06-12 13:28:30|151.49|149.69|151.5|149.7|151.51|149.71|151.49|149.69|4
1655040520000|2022-06-12 13:28:40|151.49|149.69|151.46|149.66|151.49|149.69|151.45|149.65|7
1655040530000|2022-06-12 13:28:50|151.45|149.65|151.3|149.5|151.46|149.66|151.3|149.5|11
1655040540000|2022-06-12 13:29:00|151.29|149.49|151.21|149.41|151.29|149.49|151.18|149.38|11
1655040550000|2022-06-12 13:29:10|151.24|149.44|151.19|149.39|151.24|149.44|151.14|149.34|15
1655040560000|2022-06-12 13:29:20|151.2|149.4|151.28|149.48|151.31|149.51|151.2|149.4|7
1655040570000|2022-06-12 13:29:30|151.27|149.47|151.52|149.72|151.52|149.72|151.27|149.47|17
1655040580000|2022-06-12 13:29:40|151.51|149.71|151.37|149.57|151.51|149.71|151.37|149.57|10
1655040590000|2022-06-12 13:29:50|151.36|149.56|151.36|149.56|151.37|149.57|151.35|149.55|10
1655040600000|2022-06-12 13:30:00|151.35|149.55|151.3|149.5|151.35|149.55|151.28|149.48|9
1655040610000|2022-06-12 13:30:10|151.29|149.49|151.38|149.58|151.38|149.58|151.26|149.46|13
1655040620000|2022-06-12 13:30:20|151.35|149.55|151.35|149.55|151.4|149.6|151.34|149.54|10
1655040630000|2022-06-12 13:30:30|151.33|149.53|151.34|149.54|151.34|149.54|151.32|149.52|9
1655040640000|2022-06-12 13:30:40|151.35|149.55|151.15|149.35|151.36|149.56|151.15|149.35|14
1655040650000|2022-06-12 13:30:50|151.1|149.3|151.1|149.3|151.14|149.34|151.1|149.3|8
1655040660000|2022-06-12 13:31:00|151.12|149.32|151.14|149.34|151.16|149.36|151.1|149.3|14
1655040670000|2022-06-12 13:31:10|151.15|149.35|151.16|149.36|151.2|149.4|151.15|149.35|13
1655040680000|2022-06-12 13:31:20|151.17|149.37|151.08|149.28|151.17|149.37|151.06|149.26|12
1655040690000|2022-06-12 13:31:30|151.07|149.27|151.04|149.24|151.09|149.29|151.04|149.24|12
1655040700000|2022-06-12 13:31:40|151.05|149.25|151.02|149.22|151.05|149.25|151.02|149.22|13
1655040710000|2022-06-12 13:31:50|151.01|149.21|151.03|149.23|151.04|149.24|151.01|149.21|5
1655040720000|2022-06-12 13:32:00|151.02|149.22|150.96|149.16|151.02|149.22|150.96|149.16|6
1655040730000|2022-06-12 13:32:10|150.97|149.17|150.67|148.87|150.97|149.17|150.67|148.87|12
1655040740000|2022-06-12 13:32:20|150.69|148.89|150.8|149|150.8|149|150.69|148.89|9
1655040750000|2022-06-12 13:32:30|150.79|148.99|150.78|148.98|150.8|149|150.77|148.97|6
1655040760000|2022-06-12 13:32:40|150.77|148.97|150.74|148.94|150.77|148.97|150.74|148.94|10
1655040770000|2022-06-12 13:32:50|150.76|148.96|150.74|148.94|150.76|148.96|150.73|148.93|11
1655040780000|2022-06-12 13:33:00|150.75|148.95|150.85|149.05|150.85|149.05|150.75|148.95|11
1655040790000|2022-06-12 13:33:10|150.86|149.06|150.75|148.95|150.87|149.07|150.75|148.95|12
1655040800000|2022-06-12 13:33:20|150.74|148.94|150.71|148.91|150.75|148.95|150.71|148.91|7
1655040810000|2022-06-12 13:33:30|150.72|148.92|150.76|148.96|150.76|148.96|150.71|148.91|10
1655040820000|2022-06-12 13:33:40|150.75|148.95|150.74|148.94|150.75|148.95|150.73|148.93|7
1655040830000|2022-06-12 13:33:50|150.75|148.95|150.76|148.96|150.77|148.97|150.75|148.95|6
1655040840000|2022-06-12 13:34:00|150.77|148.97|150.78|148.98|150.79|148.99|150.75|148.95|7
1655040850000|2022-06-12 13:34:10|150.79|148.99|150.79|148.99|150.79|148.99|150.77|148.97|7
1655040860000|2022-06-12 13:34:20|150.78|148.98|150.91|149.11|150.91|149.11|150.77|148.97|23
1655040870000|2022-06-12 13:34:30|150.9|149.1|150.86|149.06|150.9|149.1|150.86|149.06|4
1655040880000|2022-06-12 13:34:40|150.85|149.05|150.8|149|150.86|149.06|150.79|148.99|8
1655040890000|2022-06-12 13:34:50|150.81|149.01|150.77|148.97|150.81|149.01|150.76|148.96|9
1655040900000|2022-06-12 13:35:00|150.78|148.98|150.77|148.97|150.78|148.98|150.77|148.97|2
1655040910000|2022-06-12 13:35:10|150.78|148.98|150.81|149.01|150.82|149.02|150.78|148.98|5
1655040920000|2022-06-12 13:35:20|150.8|149|150.8|149|150.8|149|150.8|149|1
1655040930000|2022-06-12 13:35:30|150.79|148.99|150.8|149|150.8|149|150.79|148.99|16
1655040940000|2022-06-12 13:35:40|150.79|148.99|150.8|149|150.8|149|150.79|148.99|8
1655040950000|2022-06-12 13:35:50|150.81|149.01|150.81|149.01|150.81|149.01|150.81|149.01|1
1655040960000|2022-06-12 13:36:00|150.8|149|150.81|149.01|150.81|149.01|150.8|149|6
1655040970000|2022-06-12 13:36:10|150.84|149.04|150.84|149.04|150.88|149.08|150.84|149.04|11
1655040980000|2022-06-12 13:36:20|150.85|149.05|150.85|149.05|150.87|149.07|150.84|149.04|11
1655040990000|2022-06-12 13:36:30|150.84|149.04|150.86|149.06|150.86|149.06|150.84|149.04|7
1655041000000|2022-06-12 13:36:40|150.87|149.07|150.86|149.06|150.87|149.07|150.86|149.06|4
1655041010000|2022-06-12 13:36:50|150.87|149.07|150.78|148.98|150.88|149.08|150.78|148.98|9
1655041020000|2022-06-12 13:37:00|150.77|148.97|150.76|148.96|150.77|148.97|150.76|148.96|2
1655041040000|2022-06-12 13:37:20|150.75|148.95|150.64|148.84|150.75|148.95|150.63|148.83|6
1655041050000|2022-06-12 13:37:30|150.65|148.85|150.68|148.88|150.68|148.88|150.65|148.85|9
1655041060000|2022-06-12 13:37:40|150.67|148.87|150.67|148.87|150.68|148.88|150.65|148.85|6
1655041070000|2022-06-12 13:37:50|150.66|148.86|150.8|149|150.8|149|150.66|148.86|10
1655041080000|2022-06-12 13:38:00|150.83|149.03|150.84|149.04|150.88|149.08|150.83|149.03|10
1655041090000|2022-06-12 13:38:10|150.83|149.03|150.83|149.03|150.84|149.04|150.82|149.02|7
1655041100000|2022-06-12 13:38:20|150.84|149.04|150.84|149.04|150.85|149.05|150.83|149.03|7
1655041110000|2022-06-12 13:38:30|150.83|149.03|150.83|149.03|150.84|149.04|150.81|149.01|8
1655041120000|2022-06-12 13:38:40|150.84|149.04|150.86|149.06|150.86|149.06|150.84|149.04|9
1655041130000|2022-06-12 13:38:50|150.85|149.05|150.78|148.98|150.86|149.06|150.78|148.98|13
1655041140000|2022-06-12 13:39:00|150.77|148.97|150.77|148.97|150.77|148.97|150.77|148.97|1
1655041150000|2022-06-12 13:39:10|150.78|148.98|150.77|148.97|150.78|148.98|150.77|148.97|2
1655041160000|2022-06-12 13:39:20|150.78|148.98|150.76|148.96|150.78|148.98|150.76|148.96|7
1655041170000|2022-06-12 13:39:30|150.75|148.95|150.75|148.95|150.75|148.95|150.74|148.94|3
1655041180000|2022-06-12 13:39:40|150.74|148.94|150.73|148.93|150.75|148.95|150.73|148.93|6
1655041190000|2022-06-12 13:39:50|150.75|148.95|150.75|148.95|150.75|148.95|150.75|148.95|1
1655041200000|2022-06-12 13:40:00|150.74|148.94|150.74|148.94|150.74|148.94|150.73|148.93|3
1655041210000|2022-06-12 13:40:10|150.75|148.95|150.75|148.95|150.76|148.96|150.75|148.95|5
1655041220000|2022-06-12 13:40:20|150.76|148.96|150.75|148.95|150.76|148.96|150.75|148.95|4
1655041230000|2022-06-12 13:40:30|150.76|148.96|150.75|148.95|150.76|148.96|150.75|148.95|6
1655041240000|2022-06-12 13:40:40|150.74|148.94|150.78|148.98|150.78|148.98|150.74|148.94|6
1655041250000|2022-06-12 13:40:50|150.77|148.97|150.95|149.15|150.95|149.15|150.77|148.97|15
1655041260000|2022-06-12 13:41:00|150.93|149.13|150.91|149.11|150.94|149.14|150.9|149.1|8
1655041270000|2022-06-12 13:41:10|150.92|149.12|150.91|149.11|150.95|149.15|150.91|149.11|8
1655041280000|2022-06-12 13:41:20|150.9|149.1|150.91|149.11|150.91|149.11|150.9|149.1|2
1655041300000|2022-06-12 13:41:40|150.92|149.12|150.91|149.11|150.92|149.12|150.91|149.11|8
1655041310000|2022-06-12 13:41:50|150.92|149.12|150.87|149.07|150.92|149.12|150.85|149.05|11
1655041320000|2022-06-12 13:42:00|150.89|149.09|150.84|149.04|150.89|149.09|150.82|149.02|13
1655041330000|2022-06-12 13:42:10|150.83|149.03|150.85|149.05|150.85|149.05|150.83|149.03|3
1655041340000|2022-06-12 13:42:20|150.84|149.04|150.83|149.03|150.84|149.04|150.83|149.03|8
1655041350000|2022-06-12 13:42:30|150.82|149.02|150.85|149.05|150.86|149.06|150.82|149.02|6
1655041360000|2022-06-12 13:42:40|150.84|149.04|150.84|149.04|150.84|149.04|150.84|149.04|1
1655041370000|2022-06-12 13:42:50|150.85|149.05|150.86|149.06|150.86|149.06|150.85|149.05|2
1655041380000|2022-06-12 13:43:00|150.85|149.05|150.84|149.04|150.85|149.05|150.84|149.04|6
1655041390000|2022-06-12 13:43:10|150.85|149.05|150.84|149.04|150.85|149.05|150.84|149.04|4
1655041400000|2022-06-12 13:43:20|150.85|149.05|150.84|149.04|150.85|149.05|150.84|149.04|4
1655041410000|2022-06-12 13:43:30|150.85|149.05|150.87|149.07|150.87|149.07|150.84|149.04|8
1655041420000|2022-06-12 13:43:40|150.86|149.06|150.86|149.06|150.86|149.06|150.85|149.05|7
1655041430000|2022-06-12 13:43:50|150.85|149.05|150.79|148.99|150.87|149.07|150.79|148.99|7
1655041440000|2022-06-12 13:44:00|150.81|149.01|150.8|149|150.81|149.01|150.8|149|2
1655041450000|2022-06-12 13:44:10|150.81|149.01|150.82|149.02|150.82|149.02|150.81|149.01|2
1655041460000|2022-06-12 13:44:20|150.86|149.06|150.86|149.06|150.86|149.06|150.86|149.06|1
1655041470000|2022-06-12 13:44:30|150.89|149.09|150.9|149.1|150.91|149.11|150.89|149.09|6
1655041480000|2022-06-12 13:44:40|150.91|149.11|150.91|149.11|150.91|149.11|150.91|149.11|1
1655041490000|2022-06-12 13:44:50|150.9|149.1|150.9|149.1|150.9|149.1|150.9|149.1|1
1655041500000|2022-06-12 13:45:00|150.89|149.09|150.8|149|150.89|149.09|150.79|148.99|10
1655041510000|2022-06-12 13:45:10|150.79|148.99|150.77|148.97|150.81|149.01|150.77|148.97|8
1655041520000|2022-06-12 13:45:20|150.73|148.93|150.44|148.64|150.73|148.93|150.43|148.63|23
1655041530000|2022-06-12 13:45:30|150.45|148.65|150.59|148.79|150.62|148.82|150.44|148.64|14
1655041540000|2022-06-12 13:45:40|150.57|148.77|150.35|148.55|150.57|148.77|150.35|148.55|14
1655041550000|2022-06-12 13:45:50|150.37|148.57|150.41|148.61|150.41|148.61|150.3|148.5|10
1655041560000|2022-06-12 13:46:00|150.45|148.65|150.56|148.76|150.56|148.76|150.45|148.65|18
1655041570000|2022-06-12 13:46:10|150.57|148.77|150.5|148.7|150.57|148.77|150.5|148.7|10
1655041580000|2022-06-12 13:46:20|150.48|148.68|150.44|148.64|150.48|148.68|150.44|148.64|5
1655041590000|2022-06-12 13:46:30|150.45|148.65|150.47|148.67|150.48|148.68|150.42|148.62|15
1655041600000|2022-06-12 13:46:40|150.48|148.68|150.46|148.66|150.48|148.68|150.45|148.65|11
1655041610000|2022-06-12 13:46:50|150.47|148.67|150.57|148.77|150.57|148.77|150.47|148.67|16
1655041620000|2022-06-12 13:47:00|150.58|148.78|150.64|148.84|150.7|148.9|150.58|148.78|14
1655041630000|2022-06-12 13:47:10|150.65|148.85|150.66|148.86|150.68|148.88|150.65|148.85|9
1655041640000|2022-06-12 13:47:20|150.67|148.87|150.62|148.82|150.68|148.88|150.62|148.82|12
1655041650000|2022-06-12 13:47:30|150.61|148.81|150.62|148.82|150.62|148.82|150.61|148.81|2
1655041660000|2022-06-12 13:47:40|150.61|148.81|150.59|148.79|150.61|148.81|150.59|148.79|3
1655041670000|2022-06-12 13:47:50|150.6|148.8|150.6|148.8|150.6|148.8|150.6|148.8|1
1655041680000|2022-06-12 13:48:00|150.61|148.81|150.62|148.82|150.62|148.82|150.6|148.8|4
1655041690000|2022-06-12 13:48:10|150.61|148.81|150.6|148.8|150.61|148.81|150.59|148.79|4
1655041700000|2022-06-12 13:48:20|150.61|148.81|150.61|148.81|150.62|148.82|150.61|148.81|5
1655041720000|2022-06-12 13:48:40|150.62|148.82|150.62|148.82|150.62|148.82|150.62|148.82|1
1655041730000|2022-06-12 13:48:50|150.61|148.81|150.61|148.81|150.62|148.82|150.61|148.81|3
1655041750000|2022-06-12 13:49:10|150.6|148.8|150.6|148.8|150.6|148.8|150.6|148.8|1
1655041770000|2022-06-12 13:49:30|150.59|148.79|150.59|148.79|150.59|148.79|150.58|148.78|3
1655041780000|2022-06-12 13:49:40|150.58|148.78|150.58|148.78|150.58|148.78|150.58|148.78|1
1655041800000|2022-06-12 13:50:00|150.59|148.79|150.58|148.78|150.59|148.79|150.58|148.78|2
1655041810000|2022-06-12 13:50:10|150.59|148.79|150.59|148.79|150.59|148.79|150.59|148.79|1
1655041820000|2022-06-12 13:50:20|150.6|148.8|150.61|148.81|150.62|148.82|150.6|148.8|6
1655041840000|2022-06-12 13:50:40|150.62|148.82|150.65|148.85|150.65|148.85|150.62|148.82|7
1655041850000|2022-06-12 13:50:50|150.66|148.86|150.73|148.93|150.73|148.93|150.65|148.85|10
1655041860000|2022-06-12 13:51:00|150.74|148.94|150.78|148.98|150.79|148.99|150.74|148.94|14
1655041870000|2022-06-12 13:51:10|150.79|148.99|150.77|148.97|150.79|148.99|150.77|148.97|3
1655041880000|2022-06-12 13:51:20|150.75|148.95|150.77|148.97|150.77|148.97|150.74|148.94|11
1655041890000|2022-06-12 13:51:30|150.78|148.98|150.81|149.01|150.83|149.03|150.78|148.98|6
1655041900000|2022-06-12 13:51:40|150.82|149.02|150.82|149.02|150.84|149.04|150.82|149.02|7
1655041910000|2022-06-12 13:51:50|150.8|149|150.83|149.03|150.83|149.03|150.79|148.99|7
1655041920000|2022-06-12 13:52:00|150.82|149.02|150.69|148.89|150.82|149.02|150.69|148.89|9
1655041930000|2022-06-12 13:52:10|150.68|148.88|150.67|148.87|150.68|148.88|150.66|148.86|6
1655041940000|2022-06-12 13:52:20|150.68|148.88|150.64|148.84|150.72|148.92|150.63|148.83|9
1655041950000|2022-06-12 13:52:30|150.65|148.85|150.72|148.92|150.72|148.92|150.65|148.85|4
1655041960000|2022-06-12 13:52:40|150.71|148.91|150.71|148.91|150.73|148.93|150.71|148.91|13
1655041970000|2022-06-12 13:52:50|150.7|148.9|150.7|148.9|150.71|148.91|150.69|148.89|7
1655041980000|2022-06-12 13:53:00|150.71|148.91|150.75|148.95|150.77|148.97|150.7|148.9|13
1655041990000|2022-06-12 13:53:10|150.74|148.94|150.57|148.77|150.75|148.95|150.57|148.77|13
1655042000000|2022-06-12 13:53:20|150.56|148.76|150.46|148.66|150.56|148.76|150.29|148.49|33
1655042010000|2022-06-12 13:53:30|150.47|148.67|150.41|148.61|150.49|148.69|150.39|148.59|18
1655042020000|2022-06-12 13:53:40|150.4|148.6|150.43|148.63|150.46|148.66|150.37|148.57|19
1655042030000|2022-06-12 13:53:50|150.42|148.62|150.37|148.57|150.42|148.62|150.37|148.57|12
1655042040000|2022-06-12 13:54:00|150.35|148.55|150.15|148.35|150.35|148.55|150.13|148.33|19
1655042050000|2022-06-12 13:54:10|150.18|148.38|150.16|148.36|150.28|148.48|149.97|148.17|28
1655042060000|2022-06-12 13:54:20|150.14|148.34|150.17|148.37|150.17|148.37|150.09|148.29|17
1655042070000|2022-06-12 13:54:30|150.19|148.39|149.95|148.15|150.19|148.39|149.92|148.12|21
1655042080000|2022-06-12 13:54:40|149.97|148.17|150.17|148.37|150.18|148.38|149.97|148.17|20
1655042090000|2022-06-12 13:54:50|150.18|148.38|150.23|148.43|150.24|148.44|150.11|148.31|24
1655042100000|2022-06-12 13:55:00|150.22|148.42|150.08|148.28|150.23|148.43|150.08|148.28|24
1655042110000|2022-06-12 13:55:10|150.1|148.3|150.13|148.33|150.2|148.4|150.05|148.25|20
1655042120000|2022-06-12 13:55:20|150.15|148.35|150.1|148.3|150.25|148.45|150.1|148.3|18
1655042130000|2022-06-12 13:55:30|150.11|148.31|150.11|148.31|150.12|148.32|150.1|148.3|9
1655042140000|2022-06-12 13:55:40|150.1|148.3|150.06|148.26|150.1|148.3|150.06|148.26|10
1655042150000|2022-06-12 13:55:50|150.05|148.25|150.1|148.3|150.11|148.31|150.04|148.24|8
1655042160000|2022-06-12 13:56:00|150.09|148.29|150.19|148.39|150.21|148.41|150.09|148.29|13
1655042170000|2022-06-12 13:56:10|150.17|148.37|150.4|148.6|150.57|148.77|150.16|148.36|27
1655042180000|2022-06-12 13:56:20|150.41|148.61|150.36|148.56|150.41|148.61|150.34|148.54|14
1655042190000|2022-06-12 13:56:30|150.34|148.54|150.49|148.69|150.49|148.69|150.32|148.52|15
1655042200000|2022-06-12 13:56:40|150.48|148.68|150.47|148.67|150.51|148.71|150.42|148.62|17
1655042210000|2022-06-12 13:56:50|150.44|148.64|150.5|148.7|150.51|148.71|150.43|148.63|10
1655042220000|2022-06-12 13:57:00|150.51|148.71|150.42|148.62|150.51|148.71|150.4|148.6|14
1655042230000|2022-06-12 13:57:10|150.44|148.64|150.49|148.69|150.49|148.69|150.43|148.63|12
1655042240000|2022-06-12 13:57:20|150.48|148.68|150.46|148.66|150.49|148.69|150.46|148.66|7
1655042250000|2022-06-12 13:57:30|150.45|148.65|150.29|148.49|150.46|148.66|150.27|148.47|15
1655042260000|2022-06-12 13:57:40|150.3|148.5|150.4|148.6|150.4|148.6|150.3|148.5|6
1655042270000|2022-06-12 13:57:50|150.42|148.62|150.4|148.6|150.42|148.62|150.39|148.59|5
1655042280000|2022-06-12 13:58:00|150.39|148.59|150.32|148.52|150.39|148.59|150.32|148.52|8
1655042290000|2022-06-12 13:58:10|150.3|148.5|150.37|148.57|150.39|148.59|150.3|148.5|11
1655042300000|2022-06-12 13:58:20|150.38|148.58|150.38|148.58|150.39|148.59|150.38|148.58|5
1655042310000|2022-06-12 13:58:30|150.37|148.57|150.36|148.56|150.37|148.57|150.36|148.56|4
1655042320000|2022-06-12 13:58:40|150.35|148.55|150.39|148.59|150.39|148.59|150.34|148.54|9
1655042330000|2022-06-12 13:58:50|150.4|148.6|150.4|148.6|150.4|148.6|150.4|148.6|1
1655042340000|2022-06-12 13:59:00|150.38|148.58|150.44|148.64|150.44|148.64|150.38|148.58|6
1655042350000|2022-06-12 13:59:10|150.43|148.63|150.37|148.57|150.52|148.72|150.35|148.55|19
1655042360000|2022-06-12 13:59:20|150.38|148.58|150.44|148.64|150.45|148.65|150.38|148.58|13
1655042370000|2022-06-12 13:59:30|150.45|148.65|150.38|148.58|150.46|148.66|150.38|148.58|6
1655042380000|2022-06-12 13:59:40|150.37|148.57|150.28|148.48|150.37|148.57|150.28|148.48|9
1655042390000|2022-06-12 13:59:50|150.27|148.47|150.27|148.47|150.27|148.47|150.27|148.47|1
1655042400000|2022-06-12 14:00:00|150.29|148.49|150.07|148.27|150.3|148.5|150.07|148.27|22
1655042410000|2022-06-12 14:00:10|150.06|148.26|150.19|148.39|150.19|148.39|149.96|148.16|22
1655042420000|2022-06-12 14:00:20|150.2|148.4|150.27|148.47|150.3|148.5|150.19|148.39|21
1655042430000|2022-06-12 14:00:30|150.26|148.46|150.33|148.53|150.33|148.53|150.25|148.45|9
1655042440000|2022-06-12 14:00:40|150.32|148.52|150.29|148.49|150.33|148.53|150.29|148.49|8
1655042450000|2022-06-12 14:00:50|150.3|148.5|150.37|148.57|150.37|148.57|150.29|148.49|12
1655042460000|2022-06-12 14:01:00|150.38|148.58|150.66|148.86|150.72|148.92|150.38|148.58|24
1655042470000|2022-06-12 14:01:10|150.67|148.87|150.57|148.77|150.67|148.87|150.54|148.74|22
1655042480000|2022-06-12 14:01:20|150.58|148.78|150.59|148.79|150.61|148.81|150.55|148.75|11
1655042490000|2022-06-12 14:01:30|150.58|148.78|150.59|148.79|150.59|148.79|150.55|148.75|10
1655042500000|2022-06-12 14:01:40|150.58|148.78|150.51|148.71|150.59|148.79|150.48|148.68|12
1655042510000|2022-06-12 14:01:50|150.52|148.72|150.59|148.79|150.62|148.82|150.52|148.72|18
1655042520000|2022-06-12 14:02:00|150.58|148.78|150.57|148.77|150.6|148.8|150.57|148.77|9
1655042530000|2022-06-12 14:02:10|150.55|148.75|150.53|148.73|150.55|148.75|150.5|148.7|13
1655042540000|2022-06-12 14:02:20|150.54|148.74|150.62|148.82|150.62|148.82|150.54|148.74|11
1655042550000|2022-06-12 14:02:30|150.63|148.83|150.71|148.91|150.72|148.92|150.63|148.83|11
1655042560000|2022-06-12 14:02:40|150.72|148.92|150.71|148.91|150.73|148.93|150.67|148.87|12
1655042570000|2022-06-12 14:02:50|150.72|148.92|150.72|148.92|150.72|148.92|150.72|148.92|1
1655042580000|2022-06-12 14:03:00|150.73|148.93|150.72|148.92|150.73|148.93|150.71|148.91|5
1655042590000|2022-06-12 14:03:10|150.73|148.93|150.74|148.94|150.76|148.96|150.72|148.92|10
1655042600000|2022-06-12 14:03:20|150.75|148.95|150.76|148.96|150.76|148.96|150.74|148.94|12
1655042610000|2022-06-12 14:03:30|150.75|148.95|150.72|148.92|150.75|148.95|150.72|148.92|4
1655042620000|2022-06-12 14:03:40|150.73|148.93|150.72|148.92|150.73|148.93|150.72|148.92|2
1655042630000|2022-06-12 14:03:50|150.71|148.91|150.63|148.83|150.71|148.91|150.63|148.83|6
1655042640000|2022-06-12 14:04:00|150.62|148.82|150.65|148.85|150.65|148.85|150.56|148.76|12
1655042650000|2022-06-12 14:04:10|150.66|148.86|150.62|148.82|150.67|148.87|150.6|148.8|9
1655042660000|2022-06-12 14:04:20|150.61|148.81|150.6|148.8|150.62|148.82|150.59|148.79|8
1655042670000|2022-06-12 14:04:30|150.62|148.82|150.65|148.85|150.72|148.92|150.61|148.81|16
1655042680000|2022-06-12 14:04:40|150.69|148.89|150.72|148.92|150.74|148.94|150.69|148.89|9
1655042690000|2022-06-12 14:04:50|150.71|148.91|150.68|148.88|150.72|148.92|150.64|148.84|14
1655042700000|2022-06-12 14:05:00|150.69|148.89|150.59|148.79|150.71|148.91|150.58|148.78|23
1655042710000|2022-06-12 14:05:10|150.6|148.8|150.6|148.8|150.61|148.81|150.6|148.8|3
1655042720000|2022-06-12 14:05:20|150.59|148.79|150.58|148.78|150.59|148.79|150.58|148.78|2
1655042730000|2022-06-12 14:05:30|150.59|148.79|150.59|148.79|150.61|148.81|150.59|148.79|8
1655042740000|2022-06-12 14:05:40|150.58|148.78|150.59|148.79|150.61|148.81|150.58|148.78|8
1655042750000|2022-06-12 14:05:50|150.6|148.8|150.58|148.78|150.6|148.8|150.56|148.76|16
1655042760000|2022-06-12 14:06:00|150.59|148.79|150.57|148.77|150.61|148.81|150.56|148.76|13
1655042770000|2022-06-12 14:06:10|150.56|148.76|150.52|148.72|150.58|148.78|150.52|148.72|14
1655042780000|2022-06-12 14:06:20|150.54|148.74|150.54|148.74|150.54|148.74|150.45|148.65|17
1655042790000|2022-06-12 14:06:30|150.55|148.75|150.61|148.81|150.67|148.87|150.55|148.75|17
1655042800000|2022-06-12 14:06:40|150.58|148.78|150.61|148.81|150.61|148.81|150.56|148.76|9
1655042810000|2022-06-12 14:06:50|150.6|148.8|150.62|148.82|150.62|148.82|150.6|148.8|13
1655042820000|2022-06-12 14:07:00|150.67|148.87|150.67|148.87|150.69|148.89|150.64|148.84|14
1655042830000|2022-06-12 14:07:10|150.66|148.86|150.66|148.86|150.67|148.87|150.66|148.86|9
1655042840000|2022-06-12 14:07:20|150.67|148.87|150.64|148.84|150.67|148.87|150.63|148.83|6
1655042850000|2022-06-12 14:07:30|150.63|148.83|150.63|148.83|150.64|148.84|150.62|148.82|7
1655042860000|2022-06-12 14:07:40|150.62|148.82|150.62|148.82|150.62|148.82|150.62|148.82|1
1655042870000|2022-06-12 14:07:50|150.63|148.83|150.63|148.83|150.64|148.84|150.62|148.82|9
1655042880000|2022-06-12 14:08:00|150.62|148.82|150.66|148.86|150.73|148.93|150.62|148.82|11
1655042890000|2022-06-12 14:08:10|150.67|148.87|150.68|148.88|150.68|148.88|150.67|148.87|2
1655042900000|2022-06-12 14:08:20|150.71|148.91|150.73|148.93|150.73|148.93|150.71|148.91|5
1655042910000|2022-06-12 14:08:30|150.72|148.92|150.78|148.98|150.78|148.98|150.71|148.91|10
1655042920000|2022-06-12 14:08:40|150.79|148.99|150.79|148.99|150.79|148.99|150.78|148.98|5
1655042930000|2022-06-12 14:08:50|150.8|149|150.8|149|150.81|149.01|150.79|148.99|7
1655042940000|2022-06-12 14:09:00|150.81|149.01|150.8|149|150.81|149.01|150.8|149|4
1655042950000|2022-06-12 14:09:10|150.81|149.01|150.82|149.02|150.82|149.02|150.81|149.01|2
1655042960000|2022-06-12 14:09:20|150.83|149.03|150.85|149.05|150.87|149.07|150.83|149.03|10
1655042970000|2022-06-12 14:09:30|150.82|149.02|150.82|149.02|150.82|149.02|150.82|149.02|1
1655042980000|2022-06-12 14:09:40|150.83|149.03|150.83|149.03|150.83|149.03|150.83|149.03|1
1655042990000|2022-06-12 14:09:50|150.82|149.02|150.83|149.03|150.83|149.03|150.82|149.02|2
1655043000000|2022-06-12 14:10:00|150.82|149.02|150.82|149.02|150.82|149.02|150.82|149.02|1
1655043010000|2022-06-12 14:10:10|150.83|149.03|150.82|149.02|150.83|149.03|150.82|149.02|2
1655043020000|2022-06-12 14:10:20|150.86|149.06|150.81|149.01|150.86|149.06|150.79|148.99|9
1655043030000|2022-06-12 14:10:30|150.82|149.02|150.82|149.02|150.82|149.02|150.81|149.01|3
1655043040000|2022-06-12 14:10:40|150.84|149.04|150.82|149.02|150.85|149.05|150.82|149.02|9
1655043060000|2022-06-12 14:11:00|150.84|149.04|150.84|149.04|150.86|149.06|150.83|149.03|9
1655043070000|2022-06-12 14:11:10|150.83|149.03|150.84|149.04|150.84|149.04|150.83|149.03|10
1655043080000|2022-06-12 14:11:20|150.83|149.03|150.85|149.05|150.85|149.05|150.83|149.03|10
1655043090000|2022-06-12 14:11:30|150.84|149.04|150.8|149|150.84|149.04|150.8|149|5
1655043100000|2022-06-12 14:11:40|150.79|148.99|150.8|149|150.8|149|150.79|148.99|4
1655043110000|2022-06-12 14:11:50|150.81|149.01|150.79|148.99|150.82|149.02|150.79|148.99|9
1655043120000|2022-06-12 14:12:00|150.8|149|150.77|148.97|150.8|149|150.77|148.97|10
1655043130000|2022-06-12 14:12:10|150.76|148.96|150.74|148.94|150.76|148.96|150.73|148.93|14
1655043140000|2022-06-12 14:12:20|150.73|148.93|150.75|148.95|150.75|148.95|150.73|148.93|7
1655043150000|2022-06-12 14:12:30|150.74|148.94|150.62|148.82|150.74|148.94|150.62|148.82|15
1655043160000|2022-06-12 14:12:40|150.63|148.83|150.6|148.8|150.63|148.83|150.6|148.8|8
1655043170000|2022-06-12 14:12:50|150.59|148.79|150.54|148.74|150.59|148.79|150.54|148.74|8
1655043180000|2022-06-12 14:13:00|150.46|148.66|150.69|148.89|150.69|148.89|150.46|148.66|19
1655043190000|2022-06-12 14:13:10|150.68|148.88|150.65|148.85|150.72|148.92|150.65|148.85|17
1655043200000|2022-06-12 14:13:20|150.66|148.86|150.66|148.86|150.66|148.86|150.64|148.84|6
1655043210000|2022-06-12 14:13:30|150.65|148.85|150.65|148.85|150.66|148.86|150.65|148.85|3
1655043220000|2022-06-12 14:13:40|150.63|148.83|150.62|148.82|150.63|148.83|150.62|148.82|2
1655043230000|2022-06-12 14:13:50|150.6|148.8|150.58|148.78|150.6|148.8|150.58|148.78|7
1655043240000|2022-06-12 14:14:00|150.59|148.79|150.64|148.84|150.68|148.88|150.58|148.78|11
1655043250000|2022-06-12 14:14:10|150.65|148.85|150.63|148.83|150.65|148.85|150.63|148.83|9
1655043260000|2022-06-12 14:14:20|150.49|148.69|150.43|148.63|150.49|148.69|150.42|148.62|10
1655043270000|2022-06-12 14:14:30|150.42|148.62|150.35|148.55|150.43|148.63|150.35|148.55|4
1655043280000|2022-06-12 14:14:40|150.34|148.54|150.27|148.47|150.34|148.54|150.27|148.47|6
1655043290000|2022-06-12 14:14:50|150.26|148.46|150.09|148.29|150.26|148.46|150.09|148.29|16
1655043300000|2022-06-12 14:15:00|150.1|148.3|150.28|148.48|150.28|148.48|150.08|148.28|23
1655043310000|2022-06-12 14:15:10|150.29|148.49|150.18|148.38|150.29|148.49|150.17|148.37|19
1655043320000|2022-06-12 14:15:20|150.15|148.35|150.01|148.21|150.15|148.35|150|148.2|16
1655043330000|2022-06-12 14:15:30|150|148.2|150.05|148.25|150.05|148.25|149.87|148.07|27
1655043340000|2022-06-12 14:15:40|150.03|148.23|150.05|148.25|150.05|148.25|150.02|148.22|20
1655043350000|2022-06-12 14:15:50|150.04|148.24|149.7|147.9|150.05|148.25|149.7|147.9|19
1655043360000|2022-06-12 14:16:00|149.71|147.91|149.78|147.98|149.85|148.05|149.67|147.87|27
1655043370000|2022-06-12 14:16:10|149.77|147.97|149.25|147.45|149.77|147.97|149.17|147.37|34
1655043380000|2022-06-12 14:16:20|149.28|147.48|149.51|147.71|149.61|147.81|149.28|147.48|31
1655043390000|2022-06-12 14:16:30|149.54|147.74|149.34|147.54|149.58|147.78|149.34|147.54|31
1655043400000|2022-06-12 14:16:40|149.33|147.53|149.24|147.44|149.35|147.55|149.24|147.44|22
1655043410000|2022-06-12 14:16:50|149.32|147.52|149.27|147.47|149.38|147.58|149.24|147.44|29
1655043420000|2022-06-12 14:17:00|149.26|147.46|149.13|147.33|149.26|147.46|149|147.2|25
1655043430000|2022-06-12 14:17:10|149.12|147.32|149.14|147.34|149.23|147.43|149.12|147.32|22
1655043440000|2022-06-12 14:17:20|149.1|147.3|149.03|147.23|149.15|147.35|149.02|147.22|26
1655043450000|2022-06-12 14:17:30|149.02|147.22|148.99|147.19|149.1|147.3|148.95|147.15|21
1655043460000|2022-06-12 14:17:40|149|147.2|149.1|147.3|149.13|147.33|149|147.2|12
1655043470000|2022-06-12 14:17:50|149.11|147.31|149.11|147.31|149.14|147.34|149.03|147.23|24
1655043480000|2022-06-12 14:18:00|149.1|147.3|149.38|147.58|149.38|147.58|149.1|147.3|17
1655043490000|2022-06-12 14:18:10|149.37|147.57|149.1|147.3|149.37|147.57|149.1|147.3|26
1655043500000|2022-06-12 14:18:20|149.11|147.31|149.05|147.25|149.14|147.34|149.04|147.24|11
1655043510000|2022-06-12 14:18:30|149.07|147.27|149.04|147.24|149.19|147.39|149.04|147.24|19
1655043520000|2022-06-12 14:18:40|149.06|147.26|149.1|147.3|149.1|147.3|149.03|147.23|15
1655043530000|2022-06-12 14:18:50|149.09|147.29|149.02|147.22|149.09|147.29|149|147.2|10
1655043540000|2022-06-12 14:19:00|149.03|147.23|149.03|147.23|149.04|147.24|149.02|147.22|9
1655043550000|2022-06-12 14:19:10|149.05|147.25|149.3|147.5|149.3|147.5|149.05|147.25|17
1655043560000|2022-06-12 14:19:20|149.32|147.52|149.3|147.5|149.33|147.53|149.25|147.45|19
1655043570000|2022-06-12 14:19:30|149.28|147.48|149.23|147.43|149.31|147.51|149.23|147.43|17
1655043580000|2022-06-12 14:19:40|149.22|147.42|149.17|147.37|149.24|147.44|149.14|147.34|19
1655043590000|2022-06-12 14:19:50|149.16|147.36|149.16|147.36|149.23|147.43|149.15|147.35|16
1655043600000|2022-06-12 14:20:00|149.17|147.37|149.18|147.38|149.29|147.49|149.17|147.37|22
1655043610000|2022-06-12 14:20:10|149.16|147.36|149.03|147.23|149.16|147.36|149.03|147.23|19
1655043620000|2022-06-12 14:20:20|149.05|147.25|149.13|147.33|149.13|147.33|149.04|147.24|21
1655043630000|2022-06-12 14:20:30|149.14|147.34|148.83|147.03|149.18|147.38|148.55|146.75|27
1655043640000|2022-06-12 14:20:40|148.84|147.04|148.53|146.73|148.84|147.04|148.52|146.72|14
1655043650000|2022-06-12 14:20:50|148.55|146.75|148.54|146.74|148.57|146.77|148.53|146.73|12
1655043660000|2022-06-12 14:21:00|148.53|146.73|148.59|146.79|148.68|146.88|148.51|146.71|19
1655043670000|2022-06-12 14:21:10|148.58|146.78|148.62|146.82|148.65|146.85|148.55|146.75|20
1655043680000|2022-06-12 14:21:20|148.63|146.83|148.68|146.88|148.7|146.9|148.62|146.82|13
1655043690000|2022-06-12 14:21:30|148.71|146.91|148.67|146.87|148.74|146.94|148.63|146.83|22
1655043700000|2022-06-12 14:21:40|148.69|146.89|148.66|146.86|148.71|146.91|148.66|146.86|13
1655043710000|2022-06-12 14:21:50|148.67|146.87|148.73|146.93|148.73|146.93|148.67|146.87|13
1655043720000|2022-06-12 14:22:00|148.71|146.91|148.71|146.91|148.72|146.92|148.66|146.86|17
1655043730000|2022-06-12 14:22:10|148.68|146.88|148.67|146.87|148.71|146.91|148.65|146.85|13
1655043740000|2022-06-12 14:22:20|148.68|146.88|148.69|146.89|148.7|146.9|148.68|146.88|9
1655043750000|2022-06-12 14:22:30|148.68|146.88|148.71|146.91|148.72|146.92|148.68|146.88|9
1655043760000|2022-06-12 14:22:40|148.73|146.93|148.68|146.88|148.74|146.94|148.67|146.87|11
1655043770000|2022-06-12 14:22:50|148.69|146.89|148.71|146.91|148.75|146.95|148.67|146.87|13
1655043780000|2022-06-12 14:23:00|148.7|146.9|148.65|146.85|148.76|146.96|148.59|146.79|23
1655043790000|2022-06-12 14:23:10|148.63|146.83|148.63|146.83|148.66|146.86|148.61|146.81|18
1655043800000|2022-06-12 14:23:20|148.62|146.82|148.63|146.83|148.66|146.86|148.62|146.82|11
1655043810000|2022-06-12 14:23:30|148.64|146.84|148.68|146.88|148.68|146.88|148.63|146.83|13
1655043820000|2022-06-12 14:23:40|148.69|146.89|148.75|146.95|148.78|146.98|148.68|146.88|20
1655043830000|2022-06-12 14:23:50|148.71|146.91|148.69|146.89|148.71|146.91|148.63|146.83|7
1655043840000|2022-06-12 14:24:00|148.66|146.86|148.75|146.95|148.81|147.01|148.66|146.86|29
1655043850000|2022-06-12 14:24:10|148.73|146.93|148.67|146.87|148.74|146.94|148.67|146.87|20
1655043860000|2022-06-12 14:24:20|148.68|146.88|148.75|146.95|148.78|146.98|148.68|146.88|19
1655043870000|2022-06-12 14:24:30|148.77|146.97|148.74|146.94|148.81|147.01|148.74|146.94|15
1655043880000|2022-06-12 14:24:40|148.75|146.95|149.32|147.52|149.33|147.53|148.75|146.95|16
1655043890000|2022-06-12 14:24:50|149.33|147.53|150.03|148.23|150.03|148.23|149.26|147.46|37
1655043900000|2022-06-12 14:25:00|150.04|148.24|150.54|148.74|150.55|148.75|150.04|148.24|32
1655043910000|2022-06-12 14:25:10|150.57|148.77|150.53|148.73|150.99|149.19|150.53|148.73|34
1655043920000|2022-06-12 14:25:20|150.5|148.7|150.32|148.52|150.56|148.76|150.31|148.51|29
1655043930000|2022-06-12 14:25:30|150.31|148.51|150.22|148.42|150.31|148.51|150.14|148.34|24
1655043940000|2022-06-12 14:25:40|150.2|148.4|150.22|148.42|150.23|148.43|150.19|148.39|19
1655043950000|2022-06-12 14:25:50|150.23|148.43|150.86|149.06|150.86|149.06|150.23|148.43|32
1655043960000|2022-06-12 14:26:00|150.8|149|150.58|148.78|150.8|149|150.52|148.72|27
1655043970000|2022-06-12 14:26:10|150.57|148.77|150.35|148.55|150.58|148.78|150.35|148.55|23
1655043980000|2022-06-12 14:26:20|150.4|148.6|150.55|148.75|150.71|148.91|150.36|148.56|32
1655043990000|2022-06-12 14:26:30|150.54|148.74|150.37|148.57|150.62|148.82|150.37|148.57|26
1655044000000|2022-06-12 14:26:40|150.4|148.6|150.31|148.51|150.4|148.6|150.28|148.48|23
1655044010000|2022-06-12 14:26:50|150.34|148.54|150.36|148.56|150.4|148.6|150.18|148.38|23
1655044020000|2022-06-12 14:27:00|150.35|148.55|150.3|148.5|150.35|148.55|150.3|148.5|20
1655044030000|2022-06-12 14:27:10|150.32|148.52|150.33|148.53|150.33|148.53|150.19|148.39|21
1655044040000|2022-06-12 14:27:20|150.3|148.5|150.12|148.32|150.31|148.51|150.1|148.3|21
1655044050000|2022-06-12 14:27:30|150.13|148.33|150.14|148.34|150.15|148.35|150.1|148.3|17
1655044060000|2022-06-12 14:27:40|150.15|148.35|150.16|148.36|150.19|148.39|150.14|148.34|18
1655044070000|2022-06-12 14:27:50|150.15|148.35|150.15|148.35|150.17|148.37|150.13|148.33|16
1655044080000|2022-06-12 14:28:00|150.16|148.36|150.24|148.44|150.33|148.53|150.15|148.35|21
1655044090000|2022-06-12 14:28:10|150.25|148.45|150.28|148.48|150.3|148.5|150.22|148.42|23
1655044100000|2022-06-12 14:28:20|150.33|148.53|150.64|148.84|150.64|148.84|150.33|148.53|16
1655044110000|2022-06-12 14:28:30|150.65|148.85|150.86|149.06|150.86|149.06|150.64|148.84|15
1655044120000|2022-06-12 14:28:40|150.87|149.07|150.83|149.03|150.89|149.09|150.79|148.99|24
1655044130000|2022-06-12 14:28:50|150.82|149.02|150.93|149.13|150.94|149.14|150.82|149.02|19
1655044140000|2022-06-12 14:29:00|150.95|149.15|150.94|149.14|150.99|149.19|150.94|149.14|22
1655044150000|2022-06-12 14:29:10|150.95|149.15|150.85|149.05|150.95|149.15|150.79|148.99|22
1655044160000|2022-06-12 14:29:20|150.86|149.06|150.84|149.04|150.86|149.06|150.82|149.02|11
1655044170000|2022-06-12 14:29:30|150.85|149.05|150.85|149.05|150.86|149.06|150.83|149.03|10
1655044180000|2022-06-12 14:29:40|150.86|149.06|150.74|148.94|150.86|149.06|150.72|148.92|17
1655044190000|2022-06-12 14:29:50|150.76|148.96|151.13|149.33|151.13|149.33|150.76|148.96|26
1655044200000|2022-06-12 14:30:00|151.11|149.31|151.27|149.47|151.3|149.5|151.09|149.29|21
1655044210000|2022-06-12 14:30:10|151.28|149.48|151.4|149.6|151.42|149.62|151.25|149.45|32
1655044220000|2022-06-12 14:30:20|151.35|149.55|151.5|149.7|151.5|149.7|151.3|149.5|16
1655044230000|2022-06-12 14:30:30|151.54|149.74|151.74|149.94|151.74|149.94|151.54|149.74|24
1655044240000|2022-06-12 14:30:40|151.66|149.86|152.17|150.37|152.17|150.37|151.63|149.83|26
1655044250000|2022-06-12 14:30:50|152.13|150.33|152.65|150.85|152.65|150.85|152.13|150.33|30
1655044260000|2022-06-12 14:31:00|152.76|150.96|153.31|151.51|153.34|151.54|152.72|150.92|28
1655044270000|2022-06-12 14:31:10|153.29|151.49|152.89|151.09|153.29|151.49|152.89|151.09|34
1655044280000|2022-06-12 14:31:20|152.86|151.06|152.78|150.98|152.89|151.09|152.62|150.82|30
1655044290000|2022-06-12 14:31:30|152.76|150.96|152.72|150.92|152.95|151.15|152.71|150.91|28
1655044300000|2022-06-12 14:31:40|152.71|150.91|152.89|151.09|152.9|151.1|152.52|150.72|34
1655044310000|2022-06-12 14:31:50|152.88|151.08|152.84|151.04|152.96|151.16|152.84|151.04|22
1655044320000|2022-06-12 14:32:00|152.83|151.03|153.09|151.29|153.1|151.3|152.83|151.03|26
1655044330000|2022-06-12 14:32:10|153.06|151.26|153.11|151.31|153.12|151.32|152.98|151.18|26
1655044340000|2022-06-12 14:32:20|153.07|151.27|153.31|151.51|153.36|151.56|153.02|151.22|30
1655044350000|2022-06-12 14:32:30|153.33|151.53|153.18|151.38|153.38|151.58|153.18|151.38|12
1655044360000|2022-06-12 14:32:40|153.21|151.41|153.27|151.47|153.3|151.5|153.2|151.4|25
1655044370000|2022-06-12 14:32:50|153.28|151.48|153.25|151.45|153.31|151.51|153.21|151.41|22
1655044380000|2022-06-12 14:33:00|153.26|151.46|153.15|151.35|153.32|151.52|153.06|151.26|24
1655044390000|2022-06-12 14:33:10|153.14|151.34|153.33|151.53|153.33|151.53|153.06|151.26|24
1655044400000|2022-06-12 14:33:20|153.34|151.54|153.29|151.49|153.34|151.54|153.27|151.47|16
1655044410000|2022-06-12 14:33:30|153.3|151.5|153.27|151.47|153.31|151.51|153.22|151.42|15
1655044420000|2022-06-12 14:33:40|153.26|151.46|153.16|151.36|153.26|151.46|152.97|151.17|22
1655044430000|2022-06-12 14:33:50|153.17|151.37|153.22|151.42|153.23|151.43|153.17|151.37|11
1655044440000|2022-06-12 14:34:00|153.23|151.43|153.27|151.47|153.32|151.52|153.21|151.41|21
1655044450000|2022-06-12 14:34:10|153.28|151.48|153.24|151.44|153.29|151.49|153.22|151.42|21
1655044460000|2022-06-12 14:34:20|153.25|151.45|153.11|151.31|153.25|151.45|153.09|151.29|16
1655044470000|2022-06-12 14:34:30|153.12|151.32|153.12|151.32|153.2|151.4|153.11|151.31|19
1655044480000|2022-06-12 14:34:40|153.1|151.3|152.98|151.18|153.1|151.3|152.98|151.18|20
1655044490000|2022-06-12 14:34:50|152.96|151.16|152.99|151.19|153.08|151.28|152.95|151.15|24
1655044500000|2022-06-12 14:35:00|153.03|151.23|153.11|151.31|153.23|151.43|153.02|151.22|27
1655044510000|2022-06-12 14:35:10|153.12|151.32|153.2|151.4|153.2|151.4|153.05|151.25|15
1655044520000|2022-06-12 14:35:20|153.22|151.42|153.31|151.51|153.32|151.52|153.21|151.41|17
1655044530000|2022-06-12 14:35:30|153.29|151.49|153.12|151.32|153.29|151.49|153.07|151.27|22
1655044540000|2022-06-12 14:35:40|153.14|151.34|153.13|151.33|153.15|151.35|153.07|151.27|14
1655044550000|2022-06-12 14:35:50|153.14|151.34|153.1|151.3|153.14|151.34|153.09|151.29|12
1655044560000|2022-06-12 14:36:00|153.11|151.31|153.25|151.45|153.25|151.45|153.1|151.3|14
1655044570000|2022-06-12 14:36:10|153.27|151.47|153.25|151.45|153.27|151.47|153.24|151.44|10
1655044580000|2022-06-12 14:36:20|153.23|151.43|153.24|151.44|153.26|151.46|153.11|151.31|20
1655044590000|2022-06-12 14:36:30|153.22|151.42|153.25|151.45|153.25|151.45|153.22|151.42|12
1655044600000|2022-06-12 14:36:40|153.24|151.44|153.45|151.65|153.45|151.65|153.23|151.43|14
1655044610000|2022-06-12 14:36:50|153.47|151.67|153.46|151.66|153.47|151.67|153.39|151.59|15
1655044620000|2022-06-12 14:37:00|153.52|151.72|153.6|151.8|153.68|151.88|153.52|151.72|15
1655044630000|2022-06-12 14:37:10|153.56|151.76|154.1|152.3|154.1|152.3|153.56|151.76|25
1655044640000|2022-06-12 14:37:20|154.13|152.33|153.94|152.14|154.13|152.33|153.92|152.12|21
1655044650000|2022-06-12 14:37:30|153.93|152.13|154.06|152.26|154.11|152.31|153.92|152.12|28
1655044660000|2022-06-12 14:37:40|154.07|152.27|154.05|152.25|154.2|152.4|154.04|152.24|24
1655044670000|2022-06-12 14:37:50|153.98|152.18|154.04|152.24|154.04|152.24|153.92|152.12|23
1655044680000|2022-06-12 14:38:00|154.07|152.27|154.11|152.31|154.19|152.39|154.04|152.24|28
1655044690000|2022-06-12 14:38:10|154.1|152.3|154.05|152.25|154.13|152.33|154.04|152.24|21
1655044700000|2022-06-12 14:38:20|154.06|152.26|154.1|152.3|154.14|152.34|154.06|152.26|8
1655044710000|2022-06-12 14:38:30|154.07|152.27|153.96|152.16|154.07|152.27|153.95|152.15|18
1655044720000|2022-06-12 14:38:40|153.95|152.15|153.98|152.18|153.99|152.19|153.94|152.14|19
1655044730000|2022-06-12 14:38:50|153.97|152.17|153.91|152.11|153.97|152.17|153.87|152.07|19
1655044740000|2022-06-12 14:39:00|153.94|152.14|153.86|152.06|153.94|152.14|153.84|152.04|16
1655044750000|2022-06-12 14:39:10|153.87|152.07|154|152.2|154|152.2|153.86|152.06|12
1655044760000|2022-06-12 14:39:20|154.01|152.21|153.92|152.12|154.01|152.21|153.91|152.11|14
1655044770000|2022-06-12 14:39:30|153.91|152.11|153.87|152.07|153.92|152.12|153.85|152.05|9
1655044780000|2022-06-12 14:39:40|153.84|152.04|153.81|152.01|153.89|152.09|153.81|152.01|14
1655044790000|2022-06-12 14:39:50|153.8|152|153.53|151.73|153.8|152|153.53|151.73|20
1655044800000|2022-06-12 14:40:00|153.52|151.72|153.66|151.86|153.66|151.86|153.52|151.72|14
1655044810000|2022-06-12 14:40:10|153.73|151.93|153.74|151.94|153.78|151.98|153.73|151.93|10
1655044820000|2022-06-12 14:40:20|153.75|151.95|153.58|151.78|153.75|151.95|153.57|151.77|17
1655044830000|2022-06-12 14:40:30|153.57|151.77|153.63|151.83|153.64|151.84|153.57|151.77|16
1655044840000|2022-06-12 14:40:40|153.64|151.84|153.48|151.68|153.64|151.84|153.47|151.67|23
1655044850000|2022-06-12 14:40:50|153.49|151.69|153.42|151.62|153.49|151.69|153.35|151.55|18
1655044860000|2022-06-12 14:41:00|153.43|151.63|153.35|151.55|153.43|151.63|153.28|151.48|21
1655044870000|2022-06-12 14:41:10|153.36|151.56|153.23|151.43|153.36|151.56|153.23|151.43|19
1655044880000|2022-06-12 14:41:20|153.26|151.46|153.33|151.53|153.36|151.56|153.26|151.46|19
1655044890000|2022-06-12 14:41:30|153.34|151.54|153.28|151.48|153.34|151.54|153.28|151.48|14
1655044900000|2022-06-12 14:41:40|153.29|151.49|153.15|151.35|153.29|151.49|153.15|151.35|11
1655044910000|2022-06-12 14:41:50|153.14|151.34|153.21|151.41|153.24|151.44|153.12|151.32|15
1655044920000|2022-06-12 14:42:00|153.2|151.4|153.08|151.28|153.2|151.4|153.08|151.28|22
1655044930000|2022-06-12 14:42:10|153.04|151.24|153.22|151.42|153.22|151.42|153.01|151.21|23
1655044940000|2022-06-12 14:42:20|153.23|151.43|153.31|151.51|153.32|151.52|153.22|151.42|13
1655044950000|2022-06-12 14:42:30|153.3|151.5|153.17|151.37|153.31|151.51|153.17|151.37|25
1655044960000|2022-06-12 14:42:40|153.18|151.38|153.3|151.5|153.31|151.51|153.18|151.38|12
1655044970000|2022-06-12 14:42:50|153.29|151.49|153.28|151.48|153.3|151.5|153.27|151.47|12
1655044980000|2022-06-12 14:43:00|153.27|151.47|153.13|151.33|153.28|151.48|153.12|151.32|18
1655044990000|2022-06-12 14:43:10|153.14|151.34|153.17|151.37|153.17|151.37|153.09|151.29|20
1655045000000|2022-06-12 14:43:20|153.18|151.38|153.18|151.38|153.18|151.38|153.16|151.36|17
1655045010000|2022-06-12 14:43:30|153.19|151.39|153.2|151.4|153.22|151.42|153.19|151.39|3
1655045020000|2022-06-12 14:43:40|153.19|151.39|153.2|151.4|153.2|151.4|153.18|151.38|6
1655045030000|2022-06-12 14:43:50|153.19|151.39|153.13|151.33|153.2|151.4|153.13|151.33|8
1655045040000|2022-06-12 14:44:00|153.14|151.34|153.06|151.26|153.15|151.35|153.06|151.26|14
1655045050000|2022-06-12 14:44:10|153.07|151.27|153.06|151.26|153.11|151.31|153.05|151.25|17
1655045060000|2022-06-12 14:44:20|153.08|151.28|153.14|151.34|153.22|151.42|153.08|151.28|17
1655045070000|2022-06-12 14:44:30|153.11|151.31|153.15|151.35|153.15|151.35|153.11|151.31|13
1655045080000|2022-06-12 14:44:40|153.14|151.34|153.03|151.23|153.15|151.35|153.03|151.23|10
1655045090000|2022-06-12 14:44:50|153.02|151.22|152.99|151.19|153.03|151.23|152.97|151.17|15
1655045100000|2022-06-12 14:45:00|152.98|151.18|152.84|151.04|152.99|151.19|152.83|151.03|17
1655045110000|2022-06-12 14:45:10|152.82|151.02|152.82|151.02|152.93|151.13|152.57|150.77|31
1655045120000|2022-06-12 14:45:20|152.81|151.01|152.87|151.07|152.88|151.08|152.74|150.94|19
1655045130000|2022-06-12 14:45:30|152.88|151.08|152.82|151.02|152.88|151.08|152.75|150.95|21
1655045140000|2022-06-12 14:45:40|152.86|151.06|153.01|151.21|153.01|151.21|152.8|151|23
1655045150000|2022-06-12 14:45:50|153.03|151.23|153.37|151.57|153.37|151.57|153.03|151.23|23
1655045160000|2022-06-12 14:46:00|153.35|151.55|153.32|151.52|153.38|151.58|153.3|151.5|16
1655045170000|2022-06-12 14:46:10|153.33|151.53|153.38|151.58|153.39|151.59|153.3|151.5|18
1655045180000|2022-06-12 14:46:20|153.37|151.57|153.33|151.53|153.37|151.57|153.33|151.53|9
1655045190000|2022-06-12 14:46:30|153.34|151.54|153.32|151.52|153.39|151.59|153.32|151.52|11
1655045200000|2022-06-12 14:46:40|153.33|151.53|153.58|151.78|153.67|151.87|153.33|151.53|23
1655045210000|2022-06-12 14:46:50|153.61|151.81|153.65|151.85|153.69|151.89|153.61|151.81|11
1655045220000|2022-06-12 14:47:00|153.64|151.84|153.67|151.87|153.67|151.87|153.53|151.73|18
1655045230000|2022-06-12 14:47:10|153.68|151.88|153.84|152.04|153.9|152.1|153.67|151.87|18
1655045240000|2022-06-12 14:47:20|153.83|152.03|153.8|152|153.84|152.04|153.76|151.96|20
1655045250000|2022-06-12 14:47:30|153.79|151.99|153.8|152|153.8|152|153.79|151.99|4
1655045260000|2022-06-12 14:47:40|153.81|152.01|153.97|152.17|153.98|152.18|153.81|152.01|12
1655045270000|2022-06-12 14:47:50|153.98|152.18|154.01|152.21|154.03|152.23|153.94|152.14|20
1655045280000|2022-06-12 14:48:00|153.99|152.19|154.06|152.26|154.12|152.32|153.99|152.19|15
1655045290000|2022-06-12 14:48:10|154.04|152.24|154.04|152.24|154.06|152.26|153.99|152.19|14
1655045300000|2022-06-12 14:48:20|154.03|152.23|154.03|152.23|154.05|152.25|153.95|152.15|21
1655045310000|2022-06-12 14:48:30|154.02|152.22|153.85|152.05|154.02|152.22|153.81|152.01|17
1655045320000|2022-06-12 14:48:40|153.84|152.04|153.82|152.02|153.84|152.04|153.81|152.01|12
1655045330000|2022-06-12 14:48:50|153.83|152.03|153.88|152.08|153.92|152.12|153.83|152.03|16
1655045340000|2022-06-12 14:49:00|153.89|152.09|154.1|152.3|154.1|152.3|153.89|152.09|9
1655045350000|2022-06-12 14:49:10|154.09|152.29|153.85|152.05|154.1|152.3|153.85|152.05|21
1655045360000|2022-06-12 14:49:20|153.87|152.07|154.05|152.25|154.06|152.26|153.87|152.07|14
1655045370000|2022-06-12 14:49:30|154.06|152.26|154|152.2|154.07|152.27|153.92|152.12|20
1655045380000|2022-06-12 14:49:40|153.99|152.19|153.93|152.13|154.02|152.22|153.91|152.11|18
1655045390000|2022-06-12 14:49:50|153.92|152.12|153.98|152.18|153.98|152.18|153.92|152.12|9
1655045400000|2022-06-12 14:50:00|153.97|152.17|154.05|152.25|154.07|152.27|153.9|152.1|22
1655045410000|2022-06-12 14:50:10|154.07|152.27|154.18|152.38|154.19|152.39|154.07|152.27|12
1655045420000|2022-06-12 14:50:20|154.19|152.39|154.29|152.49|154.36|152.56|154.17|152.37|19
1655045430000|2022-06-12 14:50:30|154.3|152.5|154.33|152.53|154.33|152.53|154.27|152.47|8
1655045440000|2022-06-12 14:50:40|154.34|152.54|154.48|152.68|154.52|152.72|154.33|152.53|20
1655045450000|2022-06-12 14:50:50|154.44|152.64|154.43|152.63|154.44|152.64|154.35|152.55|15
1655045460000|2022-06-12 14:51:00|154.44|152.64|154.63|152.83|154.69|152.89|154.39|152.59|23
1655045470000|2022-06-12 14:51:10|154.62|152.82|154.66|152.86|154.68|152.88|154.6|152.8|22
1655045480000|2022-06-12 14:51:20|154.65|152.85|155.18|153.38|155.18|153.38|154.65|152.85|22
1655045490000|2022-06-12 14:51:30|155.2|153.4|155.18|153.38|155.24|153.44|155.09|153.29|26
1655045500000|2022-06-12 14:51:40|155.17|153.37|155.1|153.3|155.17|153.37|155.02|153.22|31
1655045510000|2022-06-12 14:51:50|155.11|153.31|154.87|153.07|155.12|153.32|154.86|153.06|21
1655045520000|2022-06-12 14:52:00|154.86|153.06|155.17|153.37|155.26|153.46|154.86|153.06|29
1655045530000|2022-06-12 14:52:10|155.19|153.39|155.48|153.68|155.69|153.89|155.19|153.39|32
1655045540000|2022-06-12 14:52:20|155.47|153.67|155.43|153.63|155.54|153.74|155.35|153.55|28
1655045550000|2022-06-12 14:52:30|155.44|153.64|155.59|153.79|155.74|153.94|155.44|153.64|33
1655045560000|2022-06-12 14:52:40|155.58|153.78|155.54|153.74|155.63|153.83|155.44|153.64|28
1655045570000|2022-06-12 14:52:50|155.55|153.75|155.42|153.62|155.55|153.75|155.42|153.62|15
1655045580000|2022-06-12 14:53:00|155.44|153.64|155.21|153.41|155.44|153.64|155.19|153.39|30
1655045590000|2022-06-12 14:53:10|155.2|153.4|155.17|153.37|155.25|153.45|154.93|153.13|33
1655045600000|2022-06-12 14:53:20|155.16|153.36|155.02|153.22|155.18|153.38|154.97|153.17|24
1655045610000|2022-06-12 14:53:30|155.03|153.23|155.1|153.3|155.1|153.3|154.95|153.15|20
1655045620000|2022-06-12 14:53:40|155.12|153.32|155.36|153.56|155.38|153.58|155.12|153.32|27
1655045630000|2022-06-12 14:53:50|155.35|153.55|155.5|153.7|155.5|153.7|155.32|153.52|21
1655045640000|2022-06-12 14:54:00|155.53|153.73|156.01|154.21|156.01|154.21|155.51|153.71|25
1655045650000|2022-06-12 14:54:10|156.03|154.23|155.82|154.02|156.23|154.43|155.72|153.92|34
1655045660000|2022-06-12 14:54:20|155.77|153.97|156.01|154.21|156.16|154.36|155.72|153.92|28
1655045670000|2022-06-12 14:54:30|156.03|154.23|155.76|153.96|156.07|154.27|155.76|153.96|27
1655045680000|2022-06-12 14:54:40|155.77|153.97|155.93|154.13|155.94|154.14|155.75|153.95|27
1655045690000|2022-06-12 14:54:50|155.92|154.12|155.77|153.97|155.92|154.12|155.76|153.96|25
1655045700000|2022-06-12 14:55:00|155.76|153.96|155.59|153.79|155.86|154.06|155.57|153.77|21
1655045710000|2022-06-12 14:55:10|155.58|153.78|155.75|153.95|155.8|154|155.41|153.61|29
1655045720000|2022-06-12 14:55:20|155.81|154.01|155.58|153.78|155.81|154.01|155.47|153.67|28
1655045730000|2022-06-12 14:55:30|155.62|153.82|155.85|154.05|155.91|154.11|155.6|153.8|29
1655045740000|2022-06-12 14:55:40|155.87|154.07|156|154.2|156.07|154.27|155.87|154.07|29
1655045750000|2022-06-12 14:55:50|156.01|154.21|156.21|154.41|156.3|154.5|156.01|154.21|23
1655045760000|2022-06-12 14:56:00|156.22|154.42|156.23|154.43|156.39|154.59|156.07|154.27|28
1655045770000|2022-06-12 14:56:10|156.22|154.42|156.02|154.22|156.22|154.42|156.02|154.22|29
1655045780000|2022-06-12 14:56:20|156.01|154.21|156.06|154.26|156.24|154.44|156.01|154.21|20
1655045790000|2022-06-12 14:56:30|156.11|154.31|156.08|154.28|156.13|154.33|156.08|154.28|12
1655045800000|2022-06-12 14:56:40|156.06|154.26|155.95|154.15|156.1|154.3|155.93|154.13|11
1655045810000|2022-06-12 14:56:50|155.94|154.14|155.73|153.93|155.94|154.14|155.72|153.92|19
1655045820000|2022-06-12 14:57:00|155.74|153.94|155.74|153.94|155.85|154.05|155.73|153.93|17
1655045830000|2022-06-12 14:57:10|155.73|153.93|155.68|153.88|155.73|153.93|155.51|153.71|26
1655045840000|2022-06-12 14:57:20|155.7|153.9|155.8|154|155.89|154.09|155.69|153.89|21
1655045850000|2022-06-12 14:57:30|155.79|153.99|155.69|153.89|155.79|153.99|155.68|153.88|18
1655045860000|2022-06-12 14:57:40|155.68|153.88|155.53|153.73|155.68|153.88|155.52|153.72|20
1655045870000|2022-06-12 14:57:50|155.52|153.72|155.56|153.76|155.57|153.77|155.5|153.7|10
1655045880000|2022-06-12 14:58:00|155.57|153.77|155.72|153.92|155.77|153.97|155.57|153.77|14
1655045890000|2022-06-12 14:58:10|155.71|153.91|155.69|153.89|155.71|153.91|155.54|153.74|23
1655045900000|2022-06-12 14:58:20|155.68|153.88|155.78|153.98|155.78|153.98|155.59|153.79|23
1655045910000|2022-06-12 14:58:30|155.77|153.97|156.01|154.21|156.01|154.21|155.77|153.97|24
1655045920000|2022-06-12 14:58:40|156.02|154.22|156.12|154.32|156.15|154.35|156.02|154.22|18
1655045930000|2022-06-12 14:58:50|156.11|154.31|155.71|153.91|156.11|154.31|155.66|153.86|15
1655045940000|2022-06-12 14:59:00|155.72|153.92|155.68|153.88|155.77|153.97|155.66|153.86|25
1655045950000|2022-06-12 14:59:10|155.71|153.91|155.71|153.91|155.72|153.92|155.64|153.84|19
1655045960000|2022-06-12 14:59:20|155.7|153.9|155.5|153.7|155.7|153.9|155.5|153.7|22
1655045970000|2022-06-12 14:59:30|155.45|153.65|155.16|153.36|155.46|153.66|155.16|153.36|25
1655045980000|2022-06-12 14:59:40|155.17|153.37|155.64|153.84|155.64|153.84|155.16|153.36|26
1655045990000|2022-06-12 14:59:50|155.65|153.85|155.82|154.02|155.88|154.08|155.65|153.85|26
1655046000000|2022-06-12 15:00:00|155.87|154.07|155.84|154.04|155.98|154.18|155.62|153.82|33
1655046010000|2022-06-12 15:00:10|155.88|154.08|155.52|153.72|155.9|154.1|155.52|153.72|31
1655046020000|2022-06-12 15:00:20|155.54|153.74|155.65|153.85|155.84|154.04|155.54|153.74|31
1655046030000|2022-06-12 15:00:30|155.72|153.92|155.92|154.12|156.01|154.21|155.72|153.92|29
1655046040000|2022-06-12 15:00:40|155.91|154.11|155.89|154.09|155.98|154.18|155.83|154.03|27
1655046050000|2022-06-12 15:00:50|155.88|154.08|155.98|154.18|156.04|154.24|155.88|154.08|20
1655046060000|2022-06-12 15:01:00|155.99|154.19|155.85|154.05|156.04|154.24|155.8|154|27
1655046070000|2022-06-12 15:01:10|155.9|154.1|155.9|154.1|155.92|154.12|155.88|154.08|20
1655046080000|2022-06-12 15:01:20|155.89|154.09|155.99|154.19|156.08|154.28|155.87|154.07|21
1655046090000|2022-06-12 15:01:30|156.01|154.21|155.89|154.09|156.07|154.27|155.83|154.03|20
1655046100000|2022-06-12 15:01:40|155.88|154.08|156.08|154.28|156.09|154.29|155.83|154.03|26
1655046110000|2022-06-12 15:01:50|156.09|154.29|156.45|154.65|156.53|154.73|156.09|154.29|25
1655046120000|2022-06-12 15:02:00|156.46|154.66|156.25|154.45|156.6|154.8|156.22|154.42|25
1655046130000|2022-06-12 15:02:10|156.24|154.44|156.25|154.45|156.27|154.47|156.15|154.35|19
1655046140000|2022-06-12 15:02:20|156.26|154.46|156.2|154.4|156.26|154.46|156.08|154.28|27
1655046150000|2022-06-12 15:02:30|156.21|154.41|156.16|154.36|156.22|154.42|156.16|154.36|16
1655046160000|2022-06-12 15:02:40|156.18|154.38|156.08|154.28|156.21|154.41|156.06|154.26|25
1655046170000|2022-06-12 15:02:50|156.1|154.3|156.14|154.34|156.25|154.45|156.07|154.27|27
1655046180000|2022-06-12 15:03:00|156.11|154.31|156.26|154.46|156.28|154.48|156.11|154.31|18
1655046190000|2022-06-12 15:03:10|156.24|154.44|155.89|154.09|156.24|154.44|155.88|154.08|23
1655046200000|2022-06-12 15:03:20|155.86|154.06|155.89|154.09|155.91|154.11|155.86|154.06|21
1655046210000|2022-06-12 15:03:30|155.88|154.08|155.7|153.9|155.88|154.08|155.7|153.9|19
1655046220000|2022-06-12 15:03:40|155.68|153.88|155.7|153.9|155.73|153.93|155.63|153.83|17
1655046230000|2022-06-12 15:03:50|155.71|153.91|155.77|153.97|155.77|153.97|155.68|153.88|22
1655046240000|2022-06-12 15:04:00|155.74|153.94|155.76|153.96|155.78|153.98|155.72|153.92|17
1655046250000|2022-06-12 15:04:10|155.74|153.94|155.7|153.9|155.75|153.95|155.69|153.89|19
1655046260000|2022-06-12 15:04:20|155.71|153.91|155.77|153.97|155.77|153.97|155.67|153.87|17
1655046270000|2022-06-12 15:04:30|155.79|153.99|155.84|154.04|155.85|154.05|155.74|153.94|27
1655046280000|2022-06-12 15:04:40|155.85|154.05|155.84|154.04|155.89|154.09|155.75|153.95|21
1655046290000|2022-06-12 15:04:50|155.87|154.07|155.96|154.16|156.03|154.23|155.81|154.01|20
1655046300000|2022-06-12 15:05:00|155.94|154.14|155.88|154.08|155.94|154.14|155.82|154.02|19
1655046310000|2022-06-12 15:05:10|155.9|154.1|155.95|154.15|155.95|154.15|155.9|154.1|18
1655046320000|2022-06-12 15:05:20|155.94|154.14|155.83|154.03|155.94|154.14|155.8|154|14
1655046330000|2022-06-12 15:05:30|155.84|154.04|155.81|154.01|155.85|154.05|155.81|154.01|10
1655046340000|2022-06-12 15:05:40|155.8|154|155.84|154.04|155.86|154.06|155.79|153.99|14
1655046350000|2022-06-12 15:05:50|155.83|154.03|155.76|153.96|155.94|154.14|155.76|153.96|18
1655046360000|2022-06-12 15:06:00|155.77|153.97|155.82|154.02|155.83|154.03|155.77|153.97|10
1655046370000|2022-06-12 15:06:10|155.83|154.03|155.91|154.11|155.93|154.13|155.83|154.03|15
1655046380000|2022-06-12 15:06:20|155.92|154.12|155.93|154.13|155.94|154.14|155.92|154.12|6
1655046390000|2022-06-12 15:06:30|155.94|154.14|156.22|154.42|156.25|154.45|155.94|154.14|23
1655046400000|2022-06-12 15:06:40|156.21|154.41|156.08|154.28|156.24|154.44|156.06|154.26|16
1655046410000|2022-06-12 15:06:50|156.09|154.29|156.17|154.37|156.17|154.37|156.03|154.23|12
1655046420000|2022-06-12 15:07:00|156.16|154.36|156.1|154.3|156.26|154.46|156.1|154.3|23
1655046430000|2022-06-12 15:07:10|156.06|154.26|156.02|154.22|156.09|154.29|155.99|154.19|20
1655046440000|2022-06-12 15:07:20|156.03|154.23|156.07|154.27|156.09|154.29|156.02|154.22|16
1655046450000|2022-06-12 15:07:30|156.08|154.28|156.06|154.26|156.08|154.28|156.05|154.25|14
1655046460000|2022-06-12 15:07:40|156.07|154.27|156.09|154.29|156.1|154.3|156.06|154.26|6
1655046470000|2022-06-12 15:07:50|156.11|154.31|156.14|154.34|156.15|154.35|156.11|154.31|11
1655046480000|2022-06-12 15:08:00|156.15|154.35|156.18|154.38|156.18|154.38|156.09|154.29|11
1655046490000|2022-06-12 15:08:10|156.2|154.4|156.18|154.38|156.2|154.4|156.12|154.32|12
1655046500000|2022-06-12 15:08:20|156.19|154.39|156.15|154.35|156.19|154.39|156.12|154.32|21
1655046510000|2022-06-12 15:08:30|156.16|154.36|156.5|154.7|156.5|154.7|156.14|154.34|12
1655046520000|2022-06-12 15:08:40|156.49|154.69|156.68|154.88|156.68|154.88|156.42|154.62|22
1655046530000|2022-06-12 15:08:50|156.69|154.89|157.01|155.21|157.09|155.29|156.69|154.89|24
1655046540000|2022-06-12 15:09:00|157|155.2|156.45|154.65|157|155.2|156.45|154.65|31
1655046550000|2022-06-12 15:09:10|156.43|154.63|156.46|154.66|156.53|154.73|156.31|154.51|33
1655046560000|2022-06-12 15:09:20|156.47|154.67|156.47|154.67|156.48|154.68|156.41|154.61|20
1655046570000|2022-06-12 15:09:30|156.42|154.62|156.5|154.7|156.54|154.74|156.42|154.62|19
1655046580000|2022-06-12 15:09:40|156.51|154.71|156.43|154.63|156.54|154.74|156.41|154.61|19
1655046590000|2022-06-12 15:09:50|156.42|154.62|156.42|154.62|156.44|154.64|156.4|154.6|10
1655046600000|2022-06-12 15:10:00|156.44|154.64|156.49|154.69|156.58|154.78|156.41|154.61|20
1655046610000|2022-06-12 15:10:10|156.48|154.68|156.69|154.89|156.69|154.89|156.42|154.62|21
1655046620000|2022-06-12 15:10:20|156.72|154.92|156.87|155.07|156.91|155.11|156.72|154.92|23
1655046630000|2022-06-12 15:10:30|156.88|155.08|156.85|155.05|156.91|155.11|156.77|154.97|23
1655046640000|2022-06-12 15:10:40|156.87|155.07|156.84|155.04|156.88|155.08|156.83|155.03|14
1655046650000|2022-06-12 15:10:50|156.82|155.02|156.76|154.96|156.82|155.02|156.76|154.96|11
1655046660000|2022-06-12 15:11:00|156.78|154.98|156.78|154.98|156.78|154.98|156.78|154.98|1
1655046670000|2022-06-12 15:11:10|156.89|155.09|156.81|155.01|156.89|155.09|156.8|155|12
1655046680000|2022-06-12 15:11:20|156.82|155.02|156.82|155.02|156.88|155.08|156.76|154.96|20
1655046690000|2022-06-12 15:11:30|156.81|155.01|156.72|154.92|156.81|155.01|156.7|154.9|18
1655046700000|2022-06-12 15:11:40|156.71|154.91|156.48|154.68|156.71|154.91|156.48|154.68|16
1655046710000|2022-06-12 15:11:50|156.47|154.67|156.57|154.77|156.6|154.8|156.47|154.67|13
1655046720000|2022-06-12 15:12:00|156.56|154.76|156.64|154.84|156.74|154.94|156.53|154.73|22
1655046730000|2022-06-12 15:12:10|156.6|154.8|156.57|154.77|156.64|154.84|156.57|154.77|14
1655046740000|2022-06-12 15:12:20|156.6|154.8|156.61|154.81|156.62|154.82|156.57|154.77|15
1655046750000|2022-06-12 15:12:30|156.59|154.79|156.57|154.77|156.59|154.79|156.52|154.72|12
1655046760000|2022-06-12 15:12:40|156.56|154.76|156.54|154.74|156.56|154.76|156.53|154.73|11
1655046770000|2022-06-12 15:12:50|156.53|154.73|156.48|154.68|156.53|154.73|156.48|154.68|7
1655046780000|2022-06-12 15:13:00|156.47|154.67|156.1|154.3|156.48|154.68|156.1|154.3|24
1655046790000|2022-06-12 15:13:10|156.06|154.26|156.01|154.21|156.07|154.27|155.88|154.08|25
1655046800000|2022-06-12 15:13:20|156|154.2|155.94|154.14|156.06|154.26|155.94|154.14|19
1655046810000|2022-06-12 15:13:30|155.95|154.15|155.79|153.99|155.96|154.16|155.79|153.99|19
1655046820000|2022-06-12 15:13:40|155.76|153.96|155.74|153.94|155.77|153.97|155.62|153.82|21
1655046830000|2022-06-12 15:13:50|155.75|153.95|155.84|154.04|155.84|154.04|155.66|153.86|19
1655046840000|2022-06-12 15:14:00|155.9|154.1|155.94|154.14|155.96|154.16|155.85|154.05|24
1655046850000|2022-06-12 15:14:10|155.93|154.13|155.9|154.1|155.94|154.14|155.87|154.07|11
1655046860000|2022-06-12 15:14:20|155.89|154.09|156.15|154.35|156.15|154.35|155.89|154.09|15
1655046870000|2022-06-12 15:14:30|156.13|154.33|156.06|154.26|156.13|154.33|156.06|154.26|14
1655046880000|2022-06-12 15:14:40|156.05|154.25|156.01|154.21|156.07|154.27|156.01|154.21|16
1655046890000|2022-06-12 15:14:50|156|154.2|156|154.2|156.01|154.21|155.97|154.17|10
1655046900000|2022-06-12 15:15:00|155.99|154.19|156.1|154.3|156.13|154.33|155.99|154.19|23
1655046910000|2022-06-12 15:15:10|156.06|154.26|156|154.2|156.06|154.26|155.92|154.12|19
1655046920000|2022-06-12 15:15:20|155.99|154.19|156.08|154.28|156.08|154.28|155.88|154.08|20
1655046930000|2022-06-12 15:15:30|156.09|154.29|156.34|154.54|156.37|154.57|156.09|154.29|14
1655046940000|2022-06-12 15:15:40|156.33|154.53|156.41|154.61|156.48|154.68|156.29|154.49|25
1655046950000|2022-06-12 15:15:50|156.4|154.6|156.95|155.15|156.95|155.15|156.4|154.6|27
1655046960000|2022-06-12 15:16:00|156.94|155.14|156.45|154.65|156.98|155.18|156.4|154.6|30
1655046970000|2022-06-12 15:16:10|156.46|154.66|156.79|154.99|156.81|155.01|156.45|154.65|29
1655046980000|2022-06-12 15:16:20|156.75|154.95|156.76|154.96|156.76|154.96|156.61|154.81|22
1655046990000|2022-06-12 15:16:30|156.75|154.95|156.84|155.04|156.84|155.04|156.71|154.91|25
1655047000000|2022-06-12 15:16:40|156.83|155.03|156.58|154.78|156.83|155.03|156.39|154.59|30
1655047010000|2022-06-12 15:16:50|156.57|154.77|156.62|154.82|156.69|154.89|156.51|154.71|28
1655047020000|2022-06-12 15:17:00|156.63|154.83|156.75|154.95|156.81|155.01|156.63|154.83|21
1655047030000|2022-06-12 15:17:10|156.77|154.97|156.85|155.05|156.99|155.19|156.72|154.92|24
1655047040000|2022-06-12 15:17:20|156.9|155.1|157.1|155.3|157.12|155.32|156.84|155.04|30
1655047050000|2022-06-12 15:17:30|157.07|155.27|157.08|155.28|157.18|155.38|157|155.2|29
1655047060000|2022-06-12 15:17:40|157.05|155.25|156.88|155.08|157.06|155.26|156.88|155.08|22
1655047070000|2022-06-12 15:17:50|156.86|155.06|156.75|154.95|156.86|155.06|156.67|154.87|24
1655047080000|2022-06-12 15:18:00|156.79|154.99|157.02|155.22|157.04|155.24|156.78|154.98|19
1655047090000|2022-06-12 15:18:10|156.97|155.17|157.21|155.41|157.21|155.41|156.94|155.14|25
1655047100000|2022-06-12 15:18:20|157.23|155.43|157.68|155.88|157.8|156|157.23|155.43|26
1655047110000|2022-06-12 15:18:30|157.64|155.84|157.35|155.55|157.64|155.84|157.34|155.54|23
1655047120000|2022-06-12 15:18:40|157.34|155.54|157.45|155.65|157.52|155.72|157.33|155.53|26
1655047130000|2022-06-12 15:18:50|157.46|155.66|157.49|155.69|157.59|155.79|157.46|155.66|22
1655047140000|2022-06-12 15:19:00|157.51|155.71|157.41|155.61|157.61|155.81|157.36|155.56|27
1655047150000|2022-06-12 15:19:10|157.42|155.62|157.44|155.64|157.47|155.67|157.36|155.56|25
1655047160000|2022-06-12 15:19:20|157.55|155.75|157.67|155.87|157.7|155.9|157.55|155.75|28
1655047170000|2022-06-12 15:19:30|157.65|155.85|157.82|156.02|157.83|156.03|157.62|155.82|30
1655047180000|2022-06-12 15:19:40|157.83|156.03|157.69|155.89|157.84|156.04|157.69|155.89|19
1655047190000|2022-06-12 15:19:50|157.7|155.9|157.56|155.76|157.7|155.9|157.56|155.76|22
1655047200000|2022-06-12 15:20:00|157.57|155.77|157.82|156.02|157.82|156.02|157.57|155.77|20
1655047210000|2022-06-12 15:20:10|157.79|155.99|157.64|155.84|157.82|156.02|157.61|155.81|19
1655047220000|2022-06-12 15:20:20|157.63|155.83|157.72|155.92|157.75|155.95|157.63|155.83|19
1655047230000|2022-06-12 15:20:30|157.73|155.93|157.68|155.88|157.74|155.94|157.63|155.83|15
1655047240000|2022-06-12 15:20:40|157.67|155.87|157.39|155.59|157.69|155.89|157.36|155.56|25
1655047250000|2022-06-12 15:20:50|157.46|155.66|157.42|155.62|157.49|155.69|157.42|155.62|14
1655047260000|2022-06-12 15:21:00|157.44|155.64|157.31|155.51|157.48|155.68|157.28|155.48|16
1655047270000|2022-06-12 15:21:10|157.3|155.5|157.35|155.55|157.38|155.58|157.22|155.42|25
1655047280000|2022-06-12 15:21:20|157.34|155.54|157.32|155.52|157.35|155.55|157.28|155.48|17
1655047290000|2022-06-12 15:21:30|157.31|155.51|157.35|155.55|157.35|155.55|157.28|155.48|9
1655047300000|2022-06-12 15:21:40|157.36|155.56|157.43|155.63|157.45|155.65|157.36|155.56|16
1655047310000|2022-06-12 15:21:50|157.42|155.62|157.33|155.53|157.42|155.62|157.3|155.5|12
1655047320000|2022-06-12 15:22:00|157.32|155.52|157.27|155.47|157.35|155.55|157.25|155.45|17
1655047330000|2022-06-12 15:22:10|157.29|155.49|157.35|155.55|157.44|155.64|157.28|155.48|25
1655047340000|2022-06-12 15:22:20|157.34|155.54|157.35|155.55|157.42|155.62|157.3|155.5|18
1655047350000|2022-06-12 15:22:30|157.34|155.54|157.32|155.52|157.37|155.57|157.31|155.51|8
1655047360000|2022-06-12 15:22:40|157.31|155.51|157.3|155.5|157.31|155.51|157.29|155.49|4
1655047370000|2022-06-12 15:22:50|157.29|155.49|157.27|155.47|157.29|155.49|157.27|155.47|5
1655047380000|2022-06-12 15:23:00|157.25|155.45|157.24|155.44|157.26|155.46|157.24|155.44|3
1655047390000|2022-06-12 15:23:10|157.23|155.43|157.13|155.33|157.23|155.43|157.03|155.23|12
1655047400000|2022-06-12 15:23:20|157.12|155.32|157.18|155.38|157.18|155.38|157.05|155.25|22
1655047410000|2022-06-12 15:23:30|157.19|155.39|157.22|155.42|157.23|155.43|157.17|155.37|14
1655047420000|2022-06-12 15:23:40|157.21|155.41|157.2|155.4|157.21|155.41|156.99|155.19|25
1655047430000|2022-06-12 15:23:50|157.24|155.44|157.14|155.34|157.27|155.47|157.1|155.3|24
1655047440000|2022-06-12 15:24:00|157.15|155.35|157|155.2|157.15|155.35|156.99|155.19|18
1655047450000|2022-06-12 15:24:10|157.02|155.22|157.03|155.23|157.04|155.24|156.94|155.14|13
1655047460000|2022-06-12 15:24:20|157.04|155.24|157.05|155.25|157.05|155.25|157|155.2|14
1655047470000|2022-06-12 15:24:30|157.04|155.24|156.9|155.1|157.04|155.24|156.9|155.1|11
1655047480000|2022-06-12 15:24:40|156.91|155.11|156.98|155.18|157.01|155.21|156.9|155.1|24
1655047490000|2022-06-12 15:24:50|156.96|155.16|156.94|155.14|157|155.2|156.94|155.14|12
1655047500000|2022-06-12 15:25:00|156.93|155.13|156.71|154.91|156.93|155.13|156.7|154.9|17
1655047510000|2022-06-12 15:25:10|156.7|154.9|157.02|155.22|157.02|155.22|156.7|154.9|22
1655047520000|2022-06-12 15:25:20|157.01|155.21|156.97|155.17|157.11|155.31|156.93|155.13|19
1655047530000|2022-06-12 15:25:30|156.98|155.18|156.91|155.11|156.99|155.19|156.89|155.09|13
1655047540000|2022-06-12 15:25:40|156.92|155.12|156.83|155.03|156.92|155.12|156.83|155.03|15
1655047550000|2022-06-12 15:25:50|156.82|155.02|156.82|155.02|156.84|155.04|156.79|154.99|17
1655047560000|2022-06-12 15:26:00|156.83|155.03|156.83|155.03|156.88|155.08|156.83|155.03|18
1655047570000|2022-06-12 15:26:10|156.84|155.04|156.84|155.04|156.84|155.04|156.81|155.01|9
1655047580000|2022-06-12 15:26:20|156.82|155.02|156.73|154.93|156.83|155.03|156.73|154.93|11
1655047590000|2022-06-12 15:26:30|156.72|154.92|156.62|154.82|156.73|154.93|156.62|154.82|12
1655047600000|2022-06-12 15:26:40|156.61|154.81|156.38|154.58|156.61|154.81|156.17|154.37|19
1655047610000|2022-06-12 15:26:50|156.4|154.6|156.31|154.51|156.51|154.71|156.28|154.48|21
1655047620000|2022-06-12 15:27:00|156.3|154.5|156.33|154.53|156.46|154.66|156.3|154.5|21
1655047630000|2022-06-12 15:27:10|156.34|154.54|156.31|154.51|156.34|154.54|156.29|154.49|14
1655047640000|2022-06-12 15:27:20|156.3|154.5|156.73|154.93|156.73|154.93|156.3|154.5|27
1655047650000|2022-06-12 15:27:30|156.78|154.98|156.6|154.8|156.79|154.99|156.56|154.76|24
1655047660000|2022-06-12 15:27:40|156.55|154.75|156.55|154.75|156.62|154.82|156.5|154.7|14
1655047670000|2022-06-12 15:27:50|156.56|154.76|156.52|154.72|156.56|154.76|156.51|154.71|11
1655047680000|2022-06-12 15:28:00|156.54|154.74|156.7|154.9|156.73|154.93|156.54|154.74|15
1655047690000|2022-06-12 15:28:10|156.72|154.92|156.74|154.94|156.77|154.97|156.72|154.92|13
1655047700000|2022-06-12 15:28:20|156.75|154.95|156.67|154.87|156.75|154.95|156.61|154.81|19
1655047710000|2022-06-12 15:28:30|156.68|154.88|156.84|155.04|156.85|155.05|156.68|154.88|15
1655047720000|2022-06-12 15:28:40|156.83|155.03|156.81|155.01|156.83|155.03|156.81|155.01|9
1655047730000|2022-06-12 15:28:50|156.77|154.97|156.62|154.82|156.77|154.97|156.6|154.8|18
1655047740000|2022-06-12 15:29:00|156.63|154.83|156.89|155.09|156.9|155.1|156.62|154.82|22
1655047750000|2022-06-12 15:29:10|156.9|155.1|156.91|155.11|157.01|155.21|156.87|155.07|25
1655047760000|2022-06-12 15:29:20|156.9|155.1|156.74|154.94|156.9|155.1|156.74|154.94|18
1655047770000|2022-06-12 15:29:30|156.75|154.95|156.81|155.01|156.82|155.02|156.64|154.84|22
1655047780000|2022-06-12 15:29:40|156.82|155.02|156.84|155.04|156.86|155.06|156.8|155|17
1655047790000|2022-06-12 15:29:50|156.86|155.06|156.87|155.07|156.89|155.09|156.83|155.03|18
1655047800000|2022-06-12 15:30:00|156.84|155.04|156.8|155|156.91|155.11|156.8|155|25
1655047810000|2022-06-12 15:30:10|156.79|154.99|156.54|154.74|156.79|154.99|156.52|154.72|16
1655047820000|2022-06-12 15:30:20|156.55|154.75|156.37|154.57|156.57|154.77|156.36|154.56|24
1655047830000|2022-06-12 15:30:30|156.38|154.58|156.64|154.84|156.65|154.85|156.37|154.57|24
1655047840000|2022-06-12 15:30:40|156.68|154.88|156.73|154.93|156.81|155.01|156.68|154.88|26
1655047850000|2022-06-12 15:30:50|156.74|154.94|156.79|154.99|156.8|155|156.64|154.84|18
1655047860000|2022-06-12 15:31:00|156.8|155|156.65|154.85|156.85|155.05|156.64|154.84|25
1655047870000|2022-06-12 15:31:10|156.67|154.87|156.54|154.74|156.67|154.87|156.53|154.73|21
1655047880000|2022-06-12 15:31:20|156.52|154.72|156.53|154.73|156.53|154.73|156.48|154.68|15
1655047890000|2022-06-12 15:31:30|156.54|154.74|156.57|154.77|156.61|154.81|156.54|154.74|17
1655047900000|2022-06-12 15:31:40|156.56|154.76|156.58|154.78|156.59|154.79|156.53|154.73|15
1655047910000|2022-06-12 15:31:50|156.57|154.77|156.61|154.81|156.62|154.82|156.54|154.74|18
1655047920000|2022-06-12 15:32:00|156.6|154.8|156.62|154.82|156.62|154.82|156.56|154.76|10
1655047930000|2022-06-12 15:32:10|156.57|154.77|156.61|154.81|156.63|154.83|156.56|154.76|20
1655047940000|2022-06-12 15:32:20|156.58|154.78|156.67|154.87|156.67|154.87|156.58|154.78|8
1655047950000|2022-06-12 15:32:30|156.69|154.89|156.73|154.93|156.73|154.93|156.66|154.86|20
1655047960000|2022-06-12 15:32:40|156.74|154.94|156.77|154.97|156.83|155.03|156.72|154.92|16
1655047970000|2022-06-12 15:32:50|156.76|154.96|156.86|155.06|156.87|155.07|156.75|154.95|17
1655047980000|2022-06-12 15:33:00|156.88|155.08|156.77|154.97|156.93|155.13|156.73|154.93|25
1655047990000|2022-06-12 15:33:10|156.79|154.99|156.9|155.1|156.9|155.1|156.79|154.99|15
1655048000000|2022-06-12 15:33:20|156.91|155.11|156.95|155.15|156.96|155.16|156.91|155.11|13
1655048010000|2022-06-12 15:33:30|156.97|155.17|157.14|155.34|157.14|155.34|156.97|155.17|13
1655048020000|2022-06-12 15:33:40|157.22|155.42|157.23|155.43|157.31|155.51|157.19|155.39|17
1655048030000|2022-06-12 15:33:50|157.22|155.42|157.03|155.23|157.22|155.42|157.03|155.23|14
1655048040000|2022-06-12 15:34:00|157.04|155.24|157.08|155.28|157.13|155.33|157|155.2|22
1655048050000|2022-06-12 15:34:10|157.09|155.29|157.1|155.3|157.13|155.33|157.04|155.24|16
1655048060000|2022-06-12 15:34:20|157.14|155.34|157.23|155.43|157.24|155.44|157.13|155.33|20
1655048070000|2022-06-12 15:34:30|157.22|155.42|157.56|155.76|157.56|155.76|157.22|155.42|23
1655048080000|2022-06-12 15:34:40|157.57|155.77|157.61|155.81|157.79|155.99|157.54|155.74|31
1655048090000|2022-06-12 15:34:50|157.59|155.79|157.57|155.77|157.71|155.91|157.55|155.75|18
1655048100000|2022-06-12 15:35:00|157.56|155.76|157.44|155.64|157.56|155.76|157.44|155.64|23
1655048110000|2022-06-12 15:35:10|157.45|155.65|157.42|155.62|157.45|155.65|157.32|155.52|19
1655048120000|2022-06-12 15:35:20|157.44|155.64|157.14|155.34|157.5|155.7|157.14|155.34|27
1655048130000|2022-06-12 15:35:30|157.13|155.33|157.39|155.59|157.39|155.59|157.11|155.31|21
1655048140000|2022-06-12 15:35:40|157.37|155.57|157.33|155.53|157.48|155.68|157.29|155.49|25
1655048150000|2022-06-12 15:35:50|157.32|155.52|157.31|155.51|157.42|155.62|157.3|155.5|15
1655048160000|2022-06-12 15:36:00|157.3|155.5|157.49|155.69|157.51|155.71|157.3|155.5|11
1655048170000|2022-06-12 15:36:10|157.48|155.68|157.23|155.43|157.48|155.68|157.23|155.43|18
1655048180000|2022-06-12 15:36:20|157.21|155.41|157.14|155.34|157.21|155.41|157.05|155.25|26
1655048190000|2022-06-12 15:36:30|157.12|155.32|156.95|155.15|157.12|155.32|156.81|155.01|22
1655048200000|2022-06-12 15:36:40|156.97|155.17|157.06|155.26|157.06|155.26|156.97|155.17|9
1655048210000|2022-06-12 15:36:50|157.07|155.27|157.02|155.22|157.13|155.33|157.02|155.22|16
1655048220000|2022-06-12 15:37:00|157.01|155.21|156.76|154.96|157.03|155.23|156.76|154.96|24
1655048230000|2022-06-12 15:37:10|156.77|154.97|156.73|154.93|156.78|154.98|156.69|154.89|21
1655048240000|2022-06-12 15:37:20|156.71|154.91|156.72|154.92|156.72|154.92|156.66|154.86|22
1655048250000|2022-06-12 15:37:30|156.73|154.93|156.7|154.9|156.75|154.95|156.7|154.9|10
1655048260000|2022-06-12 15:37:40|156.72|154.92|156.62|154.82|156.72|154.92|156.62|154.82|19
1655048270000|2022-06-12 15:37:50|156.61|154.81|156.55|154.75|156.65|154.85|156.55|154.75|13
1655048280000|2022-06-12 15:38:00|156.53|154.73|156.66|154.86|156.67|154.87|156.5|154.7|28
1655048290000|2022-06-12 15:38:10|156.67|154.87|156.7|154.9|156.71|154.91|156.67|154.87|6
1655048300000|2022-06-12 15:38:20|156.69|154.89|156.56|154.76|156.69|154.89|156.56|154.76|14
1655048310000|2022-06-12 15:38:30|156.57|154.77|156.56|154.76|156.58|154.78|156.52|154.72|15
1655048320000|2022-06-12 15:38:40|156.57|154.77|156.54|154.74|156.57|154.77|156.52|154.72|20
1655048330000|2022-06-12 15:38:50|156.55|154.75|156.88|155.08|156.88|155.08|156.54|154.74|18
1655048340000|2022-06-12 15:39:00|156.9|155.1|156.98|155.18|157.04|155.24|156.9|155.1|18
1655048350000|2022-06-12 15:39:10|156.99|155.19|156.87|155.07|157.04|155.24|156.86|155.06|17
1655048360000|2022-06-12 15:39:20|156.88|155.08|156.71|154.91|156.88|155.08|156.69|154.89|19
1655048370000|2022-06-12 15:39:30|156.72|154.92|156.72|154.92|156.79|154.99|156.71|154.91|16
1655048380000|2022-06-12 15:39:40|156.71|154.91|156.63|154.83|156.71|154.91|156.63|154.83|13
1655048390000|2022-06-12 15:39:50|156.62|154.82|156.61|154.81|156.62|154.82|156.55|154.75|16
1655048400000|2022-06-12 15:40:00|156.63|154.83|156.71|154.91|156.74|154.94|156.63|154.83|19
1655048410000|2022-06-12 15:40:10|156.7|154.9|156.73|154.93|156.74|154.94|156.69|154.89|16
1655048420000|2022-06-12 15:40:20|156.74|154.94|156.64|154.84|156.74|154.94|156.63|154.83|16
1655048430000|2022-06-12 15:40:30|156.63|154.83|156.51|154.71|156.64|154.84|156.49|154.69|18
1655048440000|2022-06-12 15:40:40|156.5|154.7|156.35|154.55|156.51|154.71|156.35|154.55|17
1655048450000|2022-06-12 15:40:50|156.34|154.54|156.17|154.37|156.34|154.54|156.04|154.24|21
1655048460000|2022-06-12 15:41:00|156.16|154.36|156.12|154.32|156.16|154.36|156.1|154.3|16
1655048470000|2022-06-12 15:41:10|156.11|154.31|156.35|154.55|156.35|154.55|156.1|154.3|22
1655048480000|2022-06-12 15:41:20|156.34|154.54|156.08|154.28|156.34|154.54|156.05|154.25|20
1655048490000|2022-06-12 15:41:30|156.07|154.27|156.22|154.42|156.25|154.45|156.07|154.27|15
1655048500000|2022-06-12 15:41:40|156.21|154.41|156.26|154.46|156.26|154.46|156.18|154.38|16
1655048510000|2022-06-12 15:41:50|156.27|154.47|156.16|154.36|156.27|154.47|156.16|154.36|7
1655048520000|2022-06-12 15:42:00|156.17|154.37|156.24|154.44|156.29|154.49|156.17|154.37|17
1655048530000|2022-06-12 15:42:10|156.25|154.45|156.27|154.47|156.27|154.47|156.24|154.44|17
1655048540000|2022-06-12 15:42:20|156.28|154.48|156.56|154.76|156.56|154.76|156.28|154.48|19
1655048550000|2022-06-12 15:42:30|156.55|154.75|156.45|154.65|156.55|154.75|156.45|154.65|14
1655048560000|2022-06-12 15:42:40|156.46|154.66|156.64|154.84|156.64|154.84|156.46|154.66|15
1655048570000|2022-06-12 15:42:50|156.65|154.85|156.56|154.76|156.7|154.9|156.55|154.75|22
1655048580000|2022-06-12 15:43:00|156.58|154.78|156.65|154.85|156.74|154.94|156.57|154.77|22
1655048590000|2022-06-12 15:43:10|156.66|154.86|156.65|154.85|156.67|154.87|156.56|154.76|15
1655048600000|2022-06-12 15:43:20|156.66|154.86|156.66|154.86|156.67|154.87|156.62|154.82|12
1655048610000|2022-06-12 15:43:30|156.65|154.85|156.74|154.94|156.74|154.94|156.65|154.85|14
1655048620000|2022-06-12 15:43:40|156.72|154.92|156.82|155.02|156.86|155.06|156.72|154.92|19
1655048630000|2022-06-12 15:43:50|156.8|155|156.51|154.71|156.8|155|156.5|154.7|23
1655048640000|2022-06-12 15:44:00|156.54|154.74|156.58|154.78|156.58|154.78|156.54|154.74|12
1655048650000|2022-06-12 15:44:10|156.6|154.8|156.67|154.87|156.67|154.87|156.6|154.8|6
1655048660000|2022-06-12 15:44:20|156.7|154.9|156.71|154.91|156.72|154.92|156.69|154.89|14
1655048670000|2022-06-12 15:44:30|156.7|154.9|156.66|154.86|156.7|154.9|156.66|154.86|4
1655048680000|2022-06-12 15:44:40|156.69|154.89|156.65|154.85|156.73|154.93|156.62|154.82|12
1655048690000|2022-06-12 15:44:50|156.63|154.83|156.67|154.87|156.67|154.87|156.58|154.78|10
1655048700000|2022-06-12 15:45:00|156.68|154.88|156.57|154.77|156.79|154.99|156.56|154.76|20
1655048710000|2022-06-12 15:45:10|156.58|154.78|156.66|154.86|156.66|154.86|156.57|154.77|8
1655048720000|2022-06-12 15:45:20|156.64|154.84|156.63|154.83|156.65|154.85|156.6|154.8|10
1655048730000|2022-06-12 15:45:30|156.58|154.78|156.65|154.85|156.65|154.85|156.54|154.74|19
1655048740000|2022-06-12 15:45:40|156.66|154.86|156.51|154.71|156.68|154.88|156.51|154.71|13
1655048750000|2022-06-12 15:45:50|156.52|154.72|156.5|154.7|156.54|154.74|156.5|154.7|15
1655048760000|2022-06-12 15:46:00|156.46|154.66|156.3|154.5|156.47|154.67|156.3|154.5|13
1655048770000|2022-06-12 15:46:10|156.33|154.53|156.2|154.4|156.34|154.54|156.18|154.38|18
1655048780000|2022-06-12 15:46:20|156.19|154.39|156.15|154.35|156.2|154.4|156.12|154.32|13
1655048790000|2022-06-12 15:46:30|156.14|154.34|156.17|154.37|156.25|154.45|156.14|154.34|15
1655048800000|2022-06-12 15:46:40|156.15|154.35|156.15|154.35|156.22|154.42|156.14|154.34|18
1655048810000|2022-06-12 15:46:50|156.14|154.34|156.07|154.27|156.15|154.35|156.07|154.27|10
1655048820000|2022-06-12 15:47:00|156.06|154.26|156.14|154.34|156.15|154.35|156.06|154.26|16
1655048830000|2022-06-12 15:47:10|156.13|154.33|156|154.2|156.13|154.33|156|154.2|16
1655048840000|2022-06-12 15:47:20|155.97|154.17|155.99|154.19|156.02|154.22|155.97|154.17|14
1655048850000|2022-06-12 15:47:30|155.98|154.18|155.92|154.12|156|154.2|155.92|154.12|17
1655048860000|2022-06-12 15:47:40|155.94|154.14|155.6|153.8|155.94|154.14|155.54|153.74|24
1655048870000|2022-06-12 15:47:50|155.59|153.79|155.53|153.73|155.61|153.81|155.36|153.56|28
1655048880000|2022-06-12 15:48:00|155.56|153.76|155.82|154.02|155.82|154.02|155.48|153.68|31
1655048890000|2022-06-12 15:48:10|155.87|154.07|155.76|153.96|155.95|154.15|155.74|153.94|20
1655048900000|2022-06-12 15:48:20|155.77|153.97|155.77|153.97|155.8|154|155.73|153.93|21
1655048910000|2022-06-12 15:48:30|155.76|153.96|155.81|154.01|155.81|154.01|155.73|153.93|18
1655048920000|2022-06-12 15:48:40|155.8|154|155.83|154.03|155.84|154.04|155.78|153.98|18
1655048930000|2022-06-12 15:48:50|155.84|154.04|155.83|154.03|155.85|154.05|155.83|154.03|9
1655048940000|2022-06-12 15:49:00|155.89|154.09|155.81|154.01|155.9|154.1|155.77|153.97|18
1655048950000|2022-06-12 15:49:10|155.82|154.02|155.87|154.07|155.87|154.07|155.8|154|11
1655048960000|2022-06-12 15:49:20|155.88|154.08|155.94|154.14|155.94|154.14|155.84|154.04|18
1655048970000|2022-06-12 15:49:30|155.95|154.15|156.02|154.22|156.04|154.24|155.95|154.15|20
1655048980000|2022-06-12 15:49:40|156.03|154.23|155.96|154.16|156.04|154.24|155.95|154.15|12
1655048990000|2022-06-12 15:49:50|155.95|154.15|155.85|154.05|155.95|154.15|155.8|154|16
1655049000000|2022-06-12 15:50:00|155.86|154.06|155.85|154.05|155.94|154.14|155.85|154.05|14
1655049010000|2022-06-12 15:50:10|155.82|154.02|155.82|154.02|155.86|154.06|155.81|154.01|20
1655049020000|2022-06-12 15:50:20|155.84|154.04|155.64|153.84|155.84|154.04|155.63|153.83|18
1655049030000|2022-06-12 15:50:30|155.63|153.83|155.51|153.71|155.65|153.85|155.51|153.71|19
1655049040000|2022-06-12 15:50:40|155.5|153.7|155.39|153.59|155.5|153.7|155.39|153.59|17
1655049050000|2022-06-12 15:50:50|155.34|153.54|155.34|153.54|155.34|153.54|155.24|153.44|24
1655049060000|2022-06-12 15:51:00|155.33|153.53|155.42|153.62|155.44|153.64|155.33|153.53|17
1655049070000|2022-06-12 15:51:10|155.43|153.63|155.46|153.66|155.52|153.72|155.43|153.63|20
1655049080000|2022-06-12 15:51:20|155.47|153.67|155.46|153.66|155.49|153.69|155.44|153.64|14
1655049090000|2022-06-12 15:51:30|155.45|153.65|155.5|153.7|155.51|153.71|155.45|153.65|13
1655049100000|2022-06-12 15:51:40|155.46|153.66|155.45|153.65|155.46|153.66|155.44|153.64|13
1655049110000|2022-06-12 15:51:50|155.46|153.66|155.48|153.68|155.48|153.68|155.45|153.65|7
1655049120000|2022-06-12 15:52:00|155.47|153.67|155.51|153.71|155.52|153.72|155.43|153.63|10
1655049130000|2022-06-12 15:52:10|155.5|153.7|155.42|153.62|155.5|153.7|155.36|153.56|17
1655049140000|2022-06-12 15:52:20|155.44|153.64|155.44|153.64|155.44|153.64|155.42|153.62|7
1655049150000|2022-06-12 15:52:30|155.43|153.63|155.47|153.67|155.47|153.67|155.43|153.63|7
1655049160000|2022-06-12 15:52:40|155.52|153.72|155.7|153.9|155.7|153.9|155.52|153.72|17
1655049170000|2022-06-12 15:52:50|155.71|153.91|155.62|153.82|155.79|153.99|155.62|153.82|18
1655049180000|2022-06-12 15:53:00|155.6|153.8|155.65|153.85|155.66|153.86|155.6|153.8|15
1655049190000|2022-06-12 15:53:10|155.66|153.86|155.68|153.88|155.73|153.93|155.66|153.86|18
1655049200000|2022-06-12 15:53:20|155.66|153.86|155.61|153.81|155.67|153.87|155.57|153.77|15
1655049210000|2022-06-12 15:53:30|155.62|153.82|155.69|153.89|155.69|153.89|155.6|153.8|14
1655049220000|2022-06-12 15:53:40|155.7|153.9|155.76|153.96|155.76|153.96|155.64|153.84|22
1655049230000|2022-06-12 15:53:50|155.78|153.98|155.75|153.95|155.81|154.01|155.74|153.94|13
1655049240000|2022-06-12 15:54:00|155.76|153.96|155.83|154.03|155.94|154.14|155.76|153.96|19
1655049250000|2022-06-12 15:54:10|155.82|154.02|155.77|153.97|155.82|154.02|155.75|153.95|19
1655049260000|2022-06-12 15:54:20|155.78|153.98|155.79|153.99|155.86|154.06|155.74|153.94|21
1655049270000|2022-06-12 15:54:30|155.8|154|155.83|154.03|155.84|154.04|155.79|153.99|12
1655049280000|2022-06-12 15:54:40|155.82|154.02|155.82|154.02|155.83|154.03|155.8|154|11
1655049290000|2022-06-12 15:54:50|155.83|154.03|155.76|153.96|155.83|154.03|155.75|153.95|11
1655049300000|2022-06-12 15:55:00|155.77|153.97|155.78|153.98|155.82|154.02|155.77|153.97|10
1655049310000|2022-06-12 15:55:10|155.77|153.97|155.75|153.95|155.78|153.98|155.73|153.93|9
1655049320000|2022-06-12 15:55:20|155.76|153.96|155.77|153.97|155.8|154|155.74|153.94|12
1655049330000|2022-06-12 15:55:30|155.76|153.96|155.76|153.96|155.77|153.97|155.75|153.95|5
1655049340000|2022-06-12 15:55:40|155.75|153.95|155.75|153.95|155.75|153.95|155.74|153.94|3
1655049350000|2022-06-12 15:55:50|155.76|153.96|155.75|153.95|155.76|153.96|155.75|153.95|4
1655049360000|2022-06-12 15:56:00|155.74|153.94|155.64|153.84|155.74|153.94|155.55|153.75|21
1655049370000|2022-06-12 15:56:10|155.63|153.83|155.6|153.8|155.64|153.84|155.58|153.78|11
1655049380000|2022-06-12 15:56:20|155.59|153.79|155.61|153.81|155.62|153.82|155.59|153.79|6
1655049390000|2022-06-12 15:56:30|155.62|153.82|155.67|153.87|155.68|153.88|155.62|153.82|7
1655049400000|2022-06-12 15:56:40|155.65|153.85|155.61|153.81|155.65|153.85|155.59|153.79|8
1655049410000|2022-06-12 15:56:50|155.6|153.8|155.61|153.81|155.61|153.81|155.59|153.79|8
1655049420000|2022-06-12 15:57:00|155.54|153.74|155.46|153.66|155.54|153.74|155.42|153.62|10
1655049430000|2022-06-12 15:57:10|155.45|153.65|155.45|153.65|155.46|153.66|155.34|153.54|20
1655049440000|2022-06-12 15:57:20|155.46|153.66|155.46|153.66|155.56|153.76|155.46|153.66|15
1655049450000|2022-06-12 15:57:30|155.45|153.65|155.4|153.6|155.45|153.65|155.37|153.57|21
1655049460000|2022-06-12 15:57:40|155.39|153.59|155.4|153.6|155.41|153.61|155.36|153.56|14
1655049470000|2022-06-12 15:57:50|155.41|153.61|155.44|153.64|155.44|153.64|155.41|153.61|10
1655049480000|2022-06-12 15:58:00|155.45|153.65|155.52|153.72|155.52|153.72|155.45|153.65|9
1655049490000|2022-06-12 15:58:10|155.53|153.73|155.53|153.73|155.56|153.76|155.51|153.71|15
1655049500000|2022-06-12 15:58:20|155.52|153.72|155.52|153.72|155.53|153.73|155.5|153.7|12
1655049510000|2022-06-12 15:58:30|155.51|153.71|155.62|153.82|155.62|153.82|155.51|153.71|16
1655049520000|2022-06-12 15:58:40|155.61|153.81|155.64|153.84|155.64|153.84|155.61|153.81|8
1655049530000|2022-06-12 15:58:50|155.67|153.87|155.57|153.77|155.75|153.95|155.57|153.77|13
1655049540000|2022-06-12 15:59:00|155.58|153.78|155.6|153.8|155.63|153.83|155.58|153.78|16
1655049550000|2022-06-12 15:59:10|155.61|153.81|155.59|153.79|155.62|153.82|155.59|153.79|15
1655049560000|2022-06-12 15:59:20|155.56|153.76|155.72|153.92|155.73|153.93|155.55|153.75|9
1655049570000|2022-06-12 15:59:30|155.73|153.93|155.68|153.88|155.74|153.94|155.67|153.87|10
1655049580000|2022-06-12 15:59:40|155.65|153.85|155.75|153.95|155.75|153.95|155.65|153.85|7
1655049590000|2022-06-12 15:59:50|155.74|153.94|155.65|153.85|155.74|153.94|155.64|153.84|12
1655049600000|2022-06-12 16:00:00|155.64|153.84|155.61|153.81|155.64|153.84|155.6|153.8|6
1655049610000|2022-06-12 16:00:10|155.62|153.82|155.47|153.67|155.63|153.83|155.46|153.66|16
1655049620000|2022-06-12 16:00:20|155.46|153.66|155.38|153.58|155.46|153.66|155.32|153.52|18
1655049630000|2022-06-12 16:00:30|155.36|153.56|155.33|153.53|155.4|153.6|155.33|153.53|15
1655049640000|2022-06-12 16:00:40|155.34|153.54|155.31|153.51|155.35|153.55|155.3|153.5|8
1655049650000|2022-06-12 16:00:50|155.32|153.52|155.29|153.49|155.32|153.52|155.23|153.43|12
1655049660000|2022-06-12 16:01:00|155.3|153.5|155.26|153.46|155.35|153.55|155.25|153.45|17
1655049670000|2022-06-12 16:01:10|155.27|153.47|155.24|153.44|155.28|153.48|155.23|153.43|6
1655049680000|2022-06-12 16:01:20|155.23|153.43|155.1|153.3|155.23|153.43|155.1|153.3|6
1655049690000|2022-06-12 16:01:30|155.16|153.36|155.3|153.5|155.3|153.5|155.16|153.36|9
1655049700000|2022-06-12 16:01:40|155.31|153.51|155.4|153.6|155.4|153.6|155.31|153.51|14
1655049710000|2022-06-12 16:01:50|155.42|153.62|155.43|153.63|155.52|153.72|155.42|153.62|16
1655049720000|2022-06-12 16:02:00|155.44|153.64|155.49|153.69|155.49|153.69|155.4|153.6|11
1655049730000|2022-06-12 16:02:10|155.45|153.65|155.34|153.54|155.45|153.65|155.33|153.53|9
1655049740000|2022-06-12 16:02:20|155.33|153.53|155.36|153.56|155.41|153.61|155.32|153.52|11
1655049750000|2022-06-12 16:02:30|155.37|153.57|155.34|153.54|155.37|153.57|155.34|153.54|10
1655049760000|2022-06-12 16:02:40|155.33|153.53|155.28|153.48|155.33|153.53|155.28|153.48|6
1655049770000|2022-06-12 16:02:50|155.27|153.47|155.3|153.5|155.33|153.53|155.26|153.46|10
1655049780000|2022-06-12 16:03:00|155.27|153.47|155.28|153.48|155.28|153.48|155.26|153.46|6
1655049790000|2022-06-12 16:03:10|155.29|153.49|155.32|153.52|155.32|153.52|155.28|153.48|11
1655049800000|2022-06-12 16:03:20|155.31|153.51|155.32|153.52|155.33|153.53|155.31|153.51|6
1655049810000|2022-06-12 16:03:30|155.33|153.53|155.31|153.51|155.33|153.53|155.31|153.51|3
1655049820000|2022-06-12 16:03:40|155.32|153.52|155.33|153.53|155.33|153.53|155.32|153.52|2
1655049830000|2022-06-12 16:03:50|155.32|153.52|155.33|153.53|155.33|153.53|155.32|153.52|12
1655049840000|2022-06-12 16:04:00|155.32|153.52|155.56|153.76|155.61|153.81|155.32|153.52|18
1655049850000|2022-06-12 16:04:10|155.55|153.75|155.72|153.92|155.72|153.92|155.55|153.75|15
1655049860000|2022-06-12 16:04:20|155.71|153.91|155.68|153.88|155.71|153.91|155.59|153.79|20
1655049870000|2022-06-12 16:04:30|155.67|153.87|155.59|153.79|155.67|153.87|155.53|153.73|15
1655049880000|2022-06-12 16:04:40|155.58|153.78|155.59|153.79|155.59|153.79|155.55|153.75|15
1655049890000|2022-06-12 16:04:50|155.58|153.78|155.58|153.78|155.61|153.81|155.58|153.78|10
1655049900000|2022-06-12 16:05:00|155.59|153.79|155.44|153.64|155.61|153.81|155.44|153.64|10
1655049910000|2022-06-12 16:05:10|155.43|153.63|155.51|153.71|155.51|153.71|155.42|153.62|16
1655049920000|2022-06-12 16:05:20|155.5|153.7|155.42|153.62|155.5|153.7|155.4|153.6|10
1655049930000|2022-06-12 16:05:30|155.41|153.61|155.42|153.62|155.42|153.62|155.41|153.61|4
1655049940000|2022-06-12 16:05:40|155.41|153.61|155.42|153.62|155.42|153.62|155.4|153.6|8
1655049950000|2022-06-12 16:05:50|155.41|153.61|155.41|153.61|155.45|153.65|155.41|153.61|14
1655049960000|2022-06-12 16:06:00|155.4|153.6|155.37|153.57|155.4|153.6|155.33|153.53|17
1655049970000|2022-06-12 16:06:10|155.36|153.56|155.46|153.66|155.47|153.67|155.36|153.56|13
1655049980000|2022-06-12 16:06:20|155.45|153.65|156.11|154.31|156.12|154.32|155.41|153.61|19
1655049990000|2022-06-12 16:06:30|156.09|154.29|156|154.2|156.17|154.37|155.99|154.19|19
1655050000000|2022-06-12 16:06:40|156.03|154.23|156.02|154.22|156.04|154.24|155.9|154.1|19
1655050010000|2022-06-12 16:06:50|156.01|154.21|156.07|154.27|156.1|154.3|156.01|154.21|11
1655050020000|2022-06-12 16:07:00|156.06|154.26|156|154.2|156.06|154.26|155.96|154.16|11
1655050030000|2022-06-12 16:07:10|156.01|154.21|156.03|154.23|156.04|154.24|155.99|154.19|10
1655050040000|2022-06-12 16:07:20|156.04|154.24|156.04|154.24|156.05|154.25|156.03|154.23|11
1655050050000|2022-06-12 16:07:30|156.05|154.25|156.03|154.23|156.05|154.25|156.02|154.22|9
1655050060000|2022-06-12 16:07:40|156.04|154.24|156.03|154.23|156.05|154.25|156.03|154.23|5
1655050070000|2022-06-12 16:07:50|156.04|154.24|156.08|154.28|156.08|154.28|156.03|154.23|6
1655050080000|2022-06-12 16:08:00|156.07|154.27|156.12|154.32|156.12|154.32|156.05|154.25|6
1655050090000|2022-06-12 16:08:10|156.13|154.33|156.25|154.45|156.27|154.47|156.12|154.32|14
1655050100000|2022-06-12 16:08:20|156.24|154.44|156.41|154.61|156.42|154.62|156.24|154.44|15
1655050110000|2022-06-12 16:08:30|156.39|154.59|156.27|154.47|156.39|154.59|156.27|154.47|7
1655050120000|2022-06-12 16:08:40|156.28|154.48|156.36|154.56|156.37|154.57|156.27|154.47|16
1655050130000|2022-06-12 16:08:50|156.37|154.57|156.44|154.64|156.46|154.66|156.37|154.57|15
1655050140000|2022-06-12 16:09:00|156.45|154.65|156.37|154.57|156.45|154.65|156.37|154.57|14
1655050150000|2022-06-12 16:09:10|156.36|154.56|156.41|154.61|156.45|154.65|156.34|154.54|12
1655050160000|2022-06-12 16:09:20|156.4|154.6|156.34|154.54|156.4|154.6|156.33|154.53|11
1655050170000|2022-06-12 16:09:30|156.36|154.56|156.38|154.58|156.38|154.58|156.36|154.56|3
1655050180000|2022-06-12 16:09:40|156.39|154.59|156.38|154.58|156.4|154.6|156.37|154.57|7
1655050190000|2022-06-12 16:09:50|156.4|154.6|156.4|154.6|156.4|154.6|156.4|154.6|1
1655050200000|2022-06-12 16:10:00|156.38|154.58|156.34|154.54|156.38|154.58|156.33|154.53|6
1655050210000|2022-06-12 16:10:10|156.35|154.55|156.41|154.61|156.41|154.61|156.34|154.54|11
1655050220000|2022-06-12 16:10:20|156.42|154.62|156.42|154.62|156.55|154.75|156.42|154.62|21
1655050230000|2022-06-12 16:10:30|156.43|154.63|156.42|154.62|156.43|154.63|156.42|154.62|4
1655050240000|2022-06-12 16:10:40|156.4|154.6|156.26|154.46|156.4|154.6|156.26|154.46|14
1655050250000|2022-06-12 16:10:50|156.25|154.45|156.14|154.34|156.26|154.46|156.11|154.31|16
1655050260000|2022-06-12 16:11:00|156.15|154.35|156.18|154.38|156.18|154.38|156.13|154.33|10
1655050270000|2022-06-12 16:11:10|156.21|154.41|156.23|154.43|156.36|154.56|156.21|154.41|16
1655050280000|2022-06-12 16:11:20|156.22|154.42|156.23|154.43|156.24|154.44|156.22|154.42|8
1655050290000|2022-06-12 16:11:30|156.24|154.44|156.31|154.51|156.33|154.53|156.24|154.44|15
1655050300000|2022-06-12 16:11:40|156.28|154.48|156.27|154.47|156.28|154.48|156.26|154.46|7
1655050310000|2022-06-12 16:11:50|156.26|154.46|156|154.2|156.26|154.46|155.97|154.17|18
1655050320000|2022-06-12 16:12:00|156.01|154.21|156.03|154.23|156.03|154.23|155.96|154.16|17
1655050330000|2022-06-12 16:12:10|156.04|154.24|156.06|154.26|156.12|154.32|156.02|154.22|20
1655050340000|2022-06-12 16:12:20|156.07|154.27|156.2|154.4|156.22|154.42|156.07|154.27|14
1655050350000|2022-06-12 16:12:30|156.18|154.38|156.14|154.34|156.18|154.38|156.13|154.33|17
1655050360000|2022-06-12 16:12:40|156.13|154.33|156.09|154.29|156.14|154.34|156.07|154.27|10
1655050370000|2022-06-12 16:12:50|156.13|154.33|156.05|154.25|156.23|154.43|156.05|154.25|13
1655050380000|2022-06-12 16:13:00|156.02|154.22|155.95|154.15|156.02|154.22|155.87|154.07|20
1655050390000|2022-06-12 16:13:10|155.96|154.16|156.12|154.32|156.13|154.33|155.95|154.15|24
1655050400000|2022-06-12 16:13:20|156.13|154.33|156.05|154.25|156.13|154.33|155.9|154.1|13
1655050410000|2022-06-12 16:13:30|156.04|154.24|156.03|154.23|156.05|154.25|156.01|154.21|11
1655050420000|2022-06-12 16:13:40|156.02|154.22|156.02|154.22|156.09|154.29|156.01|154.21|13
1655050430000|2022-06-12 16:13:50|156.01|154.21|156.02|154.22|156.02|154.22|156.01|154.21|4
1655050440000|2022-06-12 16:14:00|156.03|154.23|156.16|154.36|156.16|154.36|156.03|154.23|12
1655050450000|2022-06-12 16:14:10|156.17|154.37|156.18|154.38|156.22|154.42|156.17|154.37|12
1655050460000|2022-06-12 16:14:20|156.17|154.37|156.19|154.39|156.2|154.4|156.17|154.37|6
1655050470000|2022-06-12 16:14:30|156.2|154.4|156.23|154.43|156.31|154.51|156.2|154.4|19
1655050480000|2022-06-12 16:14:40|156.24|154.44|156.24|154.44|156.24|154.44|156.22|154.42|11
1655050490000|2022-06-12 16:14:50|156.23|154.43|156.24|154.44|156.25|154.45|156.18|154.38|12
1655050500000|2022-06-12 16:15:00|156.23|154.43|156.14|154.34|156.23|154.43|156.1|154.3|17
1655050510000|2022-06-12 16:15:10|156.12|154.32|156.21|154.41|156.23|154.43|156.12|154.32|19
1655050520000|2022-06-12 16:15:20|156.22|154.42|156.21|154.41|156.23|154.43|156.18|154.38|24
1655050530000|2022-06-12 16:15:30|156.22|154.42|156.39|154.59|156.53|154.73|156.22|154.42|26
1655050540000|2022-06-12 16:15:40|156.4|154.6|156.36|154.56|156.4|154.6|156.34|154.54|8
1655050550000|2022-06-12 16:15:50|156.35|154.55|156.15|154.35|156.35|154.55|156.13|154.33|14
1655050560000|2022-06-12 16:16:00|156.14|154.34|156.24|154.44|156.24|154.44|156.14|154.34|15
1655050570000|2022-06-12 16:16:10|156.25|154.45|156.3|154.5|156.32|154.52|156.25|154.45|8
1655050580000|2022-06-12 16:16:20|156.29|154.49|156.31|154.51|156.31|154.51|156.25|154.45|9
1655050590000|2022-06-12 16:16:30|156.33|154.53|156.33|154.53|156.34|154.54|156.32|154.52|5
1655050600000|2022-06-12 16:16:40|156.32|154.52|156.23|154.43|156.32|154.52|156.23|154.43|16
1655050610000|2022-06-12 16:16:50|156.24|154.44|156.1|154.3|156.24|154.44|156.1|154.3|14
1655050620000|2022-06-12 16:17:00|156.11|154.31|156.1|154.3|156.12|154.32|156.1|154.3|9
1655050630000|2022-06-12 16:17:10|156.12|154.32|156.03|154.23|156.12|154.32|156.03|154.23|13
1655050640000|2022-06-12 16:17:20|156.04|154.24|156.03|154.23|156.05|154.25|156.02|154.22|11
1655050650000|2022-06-12 16:17:30|156.04|154.24|156.06|154.26|156.06|154.26|156.03|154.23|11
1655050660000|2022-06-12 16:17:40|156.08|154.28|156.08|154.28|156.14|154.34|156.08|154.28|10
1655050670000|2022-06-12 16:17:50|156.09|154.29|156.1|154.3|156.1|154.3|156.07|154.27|12
1655050680000|2022-06-12 16:18:00|156.12|154.32|156.12|154.32|156.13|154.33|156.11|154.31|4
1655050690000|2022-06-12 16:18:10|156.13|154.33|156.23|154.43|156.23|154.43|156.13|154.33|7
1655050700000|2022-06-12 16:18:20|156.25|154.45|156.28|154.48|156.28|154.48|156.24|154.44|12
1655050710000|2022-06-12 16:18:30|156.29|154.49|156.27|154.47|156.29|154.49|156.27|154.47|10
1655050720000|2022-06-12 16:18:40|156.28|154.48|156.26|154.46|156.28|154.48|156.26|154.46|11
1655050730000|2022-06-12 16:18:50|156.27|154.47|156.3|154.5|156.31|154.51|156.27|154.47|9
1655050740000|2022-06-12 16:19:00|156.29|154.49|156.3|154.5|156.31|154.51|156.27|154.47|14
1655050750000|2022-06-12 16:19:10|156.31|154.51|156.3|154.5|156.31|154.51|156.29|154.49|12
1655050760000|2022-06-12 16:19:20|156.31|154.51|156.25|154.45|156.32|154.52|156.25|154.45|8
1655050770000|2022-06-12 16:19:30|156.26|154.46|156.28|154.48|156.28|154.48|156.26|154.46|7
1655050780000|2022-06-12 16:19:40|156.27|154.47|156.17|154.37|156.27|154.47|156.16|154.36|8
1655050790000|2022-06-12 16:19:50|156.16|154.36|156.15|154.35|156.18|154.38|156.07|154.27|16
1655050800000|2022-06-12 16:20:00|156.14|154.34|156.05|154.25|156.14|154.34|156.05|154.25|11
1655050810000|2022-06-12 16:20:10|156.04|154.24|156.05|154.25|156.06|154.26|156.03|154.23|10
1655050820000|2022-06-12 16:20:20|156.04|154.24|155.7|153.9|156.04|154.24|155.67|153.87|21
1655050830000|2022-06-12 16:20:30|155.68|153.88|155.55|153.75|155.68|153.88|155.53|153.73|16
1655050840000|2022-06-12 16:20:40|155.56|153.76|155.44|153.64|155.56|153.76|155.44|153.64|14
1655050850000|2022-06-12 16:20:50|155.36|153.56|155.24|153.44|155.37|153.57|155.24|153.44|18
1655050860000|2022-06-12 16:21:00|155.23|153.43|155.5|153.7|155.5|153.7|155.22|153.42|18
1655050870000|2022-06-12 16:21:10|155.48|153.68|155.45|153.65|155.5|153.7|155.45|153.65|6
1655050880000|2022-06-12 16:21:20|155.43|153.63|155.35|153.55|155.43|153.63|155.33|153.53|15
1655050890000|2022-06-12 16:21:30|155.33|153.53|155.38|153.58|155.39|153.59|155.28|153.48|18
1655050900000|2022-06-12 16:21:40|155.37|153.57|155.33|153.53|155.38|153.58|155.32|153.52|11
1655050910000|2022-06-12 16:21:50|155.32|153.52|155.33|153.53|155.39|153.59|155.29|153.49|13
1655050920000|2022-06-12 16:22:00|155.32|153.52|155.29|153.49|155.35|153.55|155.25|153.45|21
1655050930000|2022-06-12 16:22:10|155.28|153.48|155.34|153.54|155.37|153.57|155.27|153.47|15
1655050940000|2022-06-12 16:22:20|155.33|153.53|155.35|153.55|155.35|153.55|155.33|153.53|3
1655050950000|2022-06-12 16:22:30|155.37|153.57|155.44|153.64|155.45|153.65|155.37|153.57|12
1655050960000|2022-06-12 16:22:40|155.41|153.61|155.4|153.6|155.43|153.63|155.39|153.59|7
1655050970000|2022-06-12 16:22:50|155.39|153.59|155.4|153.6|155.4|153.6|155.39|153.59|2
1655050980000|2022-06-12 16:23:00|155.42|153.62|155.43|153.63|155.45|153.65|155.42|153.62|10
1655050990000|2022-06-12 16:23:10|155.45|153.65|155.42|153.62|155.45|153.65|155.42|153.62|6
1655051000000|2022-06-12 16:23:20|155.41|153.61|155.41|153.61|155.41|153.61|155.41|153.61|1
1655051010000|2022-06-12 16:23:30|155.42|153.62|155.33|153.53|155.42|153.62|155.33|153.53|5
1655051020000|2022-06-12 16:23:40|155.34|153.54|155.38|153.58|155.38|153.58|155.33|153.53|14
1655051030000|2022-06-12 16:23:50|155.37|153.57|155.35|153.55|155.37|153.57|155.33|153.53|7
1655051040000|2022-06-12 16:24:00|155.36|153.56|155.35|153.55|155.36|153.56|155.35|153.55|2
1655051050000|2022-06-12 16:24:10|155.34|153.54|155.35|153.55|155.35|153.55|155.34|153.54|2
1655051060000|2022-06-12 16:24:20|155.36|153.56|155.42|153.62|155.42|153.62|155.36|153.56|5
1655051070000|2022-06-12 16:24:30|155.41|153.61|155.39|153.59|155.41|153.61|155.39|153.59|7
1655051080000|2022-06-12 16:24:40|155.4|153.6|155.38|153.58|155.4|153.6|155.38|153.58|5
1655051090000|2022-06-12 16:24:50|155.39|153.59|155.39|153.59|155.39|153.59|155.38|153.58|7
1655051100000|2022-06-12 16:25:00|155.38|153.58|155.35|153.55|155.38|153.58|155.34|153.54|8
1655051110000|2022-06-12 16:25:10|155.36|153.56|155.37|153.57|155.37|153.57|155.36|153.56|2
1655051120000|2022-06-12 16:25:20|155.36|153.56|155.37|153.57|155.37|153.57|155.35|153.55|4
1655051130000|2022-06-12 16:25:30|155.36|153.56|155.36|153.56|155.36|153.56|155.36|153.56|1
1655051140000|2022-06-12 16:25:40|155.37|153.57|155.57|153.77|155.59|153.79|155.36|153.56|10
1655051150000|2022-06-12 16:25:50|155.58|153.78|155.6|153.8|155.61|153.81|155.57|153.77|7
1655051160000|2022-06-12 16:26:00|155.58|153.78|155.58|153.78|155.58|153.78|155.58|153.78|1
1655051170000|2022-06-12 16:26:10|155.57|153.77|155.59|153.79|155.59|153.79|155.57|153.77|3
1655051180000|2022-06-12 16:26:20|155.58|153.78|155.59|153.79|155.59|153.79|155.56|153.76|8
1655051190000|2022-06-12 16:26:30|155.58|153.78|155.57|153.77|155.58|153.78|155.57|153.77|4
1655051200000|2022-06-12 16:26:40|155.51|153.71|155.43|153.63|155.51|153.71|155.43|153.63|5
1655051210000|2022-06-12 16:26:50|155.42|153.62|155.44|153.64|155.44|153.64|155.42|153.62|5
1655051220000|2022-06-12 16:27:00|155.45|153.65|155.45|153.65|155.45|153.65|155.45|153.65|1
1655051230000|2022-06-12 16:27:10|155.47|153.67|155.48|153.68|155.48|153.68|155.47|153.67|4
1655051240000|2022-06-12 16:27:20|155.49|153.69|155.57|153.77|155.58|153.78|155.48|153.68|5
1655051250000|2022-06-12 16:27:30|155.56|153.76|155.5|153.7|155.56|153.76|155.5|153.7|4
1655051260000|2022-06-12 16:27:40|155.47|153.67|155.49|153.69|155.49|153.69|155.46|153.66|5
1655051280000|2022-06-12 16:28:00|155.48|153.68|155.43|153.63|155.48|153.68|155.43|153.63|4
1655051290000|2022-06-12 16:28:10|155.44|153.64|155.46|153.66|155.47|153.67|155.41|153.61|13
1655051320000|2022-06-12 16:28:40|155.45|153.65|155.44|153.64|155.45|153.65|155.41|153.61|6
1655051330000|2022-06-12 16:28:50|155.43|153.63|155.14|153.34|155.43|153.63|155.14|153.34|12
1655051340000|2022-06-12 16:29:00|155.11|153.31|154.88|153.08|155.11|153.31|154.84|153.04|22
1655051350000|2022-06-12 16:29:10|154.9|153.1|154.95|153.15|155.02|153.22|154.9|153.1|20
1655051360000|2022-06-12 16:29:20|154.94|153.14|154.95|153.15|155.03|153.23|154.92|153.12|16
1655051370000|2022-06-12 16:29:30|154.94|153.14|154.89|153.09|154.96|153.16|154.89|153.09|10
1655051380000|2022-06-12 16:29:40|154.88|153.08|154.86|153.06|154.89|153.09|154.81|153.01|15
1655051390000|2022-06-12 16:29:50|154.85|153.05|154.86|153.06|154.89|153.09|154.85|153.05|11
1655051400000|2022-06-12 16:30:00|154.87|153.07|154.99|153.19|155.01|153.21|154.87|153.07|20
1655051410000|2022-06-12 16:30:10|155|153.2|154.79|152.99|155|153.2|154.79|152.99|17
1655051420000|2022-06-12 16:30:20|154.83|153.03|154.82|153.02|154.86|153.06|154.77|152.97|18
1655051430000|2022-06-12 16:30:30|154.83|153.03|154.93|153.13|154.94|153.14|154.82|153.02|16
1655051440000|2022-06-12 16:30:40|154.9|153.1|154.74|152.94|154.9|153.1|154.7|152.9|19
1655051450000|2022-06-12 16:30:50|154.75|152.95|154.79|152.99|154.83|153.03|154.75|152.95|13
1655051460000|2022-06-12 16:31:00|154.8|153|154.81|153.01|154.82|153.02|154.8|153|9
1655051470000|2022-06-12 16:31:10|154.8|153|154.92|153.12|154.92|153.12|154.78|152.98|12
1655051480000|2022-06-12 16:31:20|154.93|153.13|155.03|153.23|155.03|153.23|154.93|153.13|8
1655051490000|2022-06-12 16:31:30|155.04|153.24|155.1|153.3|155.1|153.3|155.04|153.24|12
1655051500000|2022-06-12 16:31:40|155.13|153.33|155.11|153.31|155.14|153.34|155.1|153.3|9
1655051510000|2022-06-12 16:31:50|155.1|153.3|155.1|153.3|155.11|153.31|155.1|153.3|9
1655051520000|2022-06-12 16:32:00|155.09|153.29|155.09|153.29|155.11|153.31|155.08|153.28|9
1655051530000|2022-06-12 16:32:10|155.1|153.3|155.18|153.38|155.19|153.39|155.09|153.29|7
1655051540000|2022-06-12 16:32:20|155.19|153.39|155.19|153.39|155.19|153.39|155.19|153.39|1
1655051550000|2022-06-12 16:32:30|155.18|153.38|155.26|153.46|155.26|153.46|155.18|153.38|14
1655051560000|2022-06-12 16:32:40|155.24|153.44|155.27|153.47|155.27|153.47|155.24|153.44|4
1655051580000|2022-06-12 16:33:00|155.29|153.49|155.24|153.44|155.29|153.49|155.24|153.44|5
1655051590000|2022-06-12 16:33:10|155.25|153.45|155.26|153.46|155.26|153.46|155.24|153.44|6
1655051600000|2022-06-12 16:33:20|155.27|153.47|155.28|153.48|155.28|153.48|155.25|153.45|7
1655051610000|2022-06-12 16:33:30|155.3|153.5|155.28|153.48|155.3|153.5|155.28|153.48|8
1655051620000|2022-06-12 16:33:40|155.29|153.49|155.29|153.49|155.3|153.5|155.28|153.48|5
1655051630000|2022-06-12 16:33:50|155.3|153.5|155.29|153.49|155.3|153.5|155.27|153.47|10
1655051640000|2022-06-12 16:34:00|155.3|153.5|155.3|153.5|155.3|153.5|155.27|153.47|6
1655051650000|2022-06-12 16:34:10|155.28|153.48|155.25|153.45|155.3|153.5|155.23|153.43|13
1655051660000|2022-06-12 16:34:20|155.24|153.44|155.08|153.28|155.24|153.44|155.07|153.27|12
1655051670000|2022-06-12 16:34:30|155.09|153.29|155.1|153.3|155.11|153.31|155.09|153.29|3
1655051680000|2022-06-12 16:34:40|155.11|153.31|155.08|153.28|155.11|153.31|155.08|153.28|4
1655051690000|2022-06-12 16:34:50|155.09|153.29|155.09|153.29|155.11|153.31|155.09|153.29|4
1655051700000|2022-06-12 16:35:00|155.1|153.3|155.05|153.25|155.1|153.3|155.04|153.24|7
1655051710000|2022-06-12 16:35:10|155.04|153.24|154.87|153.07|155.04|153.24|154.86|153.06|12
1655051720000|2022-06-12 16:35:20|154.88|153.08|154.96|153.16|154.96|153.16|154.87|153.07|19
1655051730000|2022-06-12 16:35:30|154.98|153.18|155|153.2|155|153.2|154.98|153.18|5
1655051740000|2022-06-12 16:35:40|155.03|153.23|155.09|153.29|155.09|153.29|155.03|153.23|7
1655051760000|2022-06-12 16:36:00|155.08|153.28|155.01|153.21|155.08|153.28|155|153.2|4
1655051770000|2022-06-12 16:36:10|155|153.2|155.06|153.26|155.07|153.27|154.97|153.17|15
1655051780000|2022-06-12 16:36:20|155.08|153.28|155.08|153.28|155.1|153.3|155.08|153.28|7
1655051790000|2022-06-12 16:36:30|155.07|153.27|155.09|153.29|155.09|153.29|155.07|153.27|5
1655051800000|2022-06-12 16:36:40|155.13|153.33|155.11|153.31|155.14|153.34|155.1|153.3|6
1655051810000|2022-06-12 16:36:50|155.1|153.3|154.98|153.18|155.1|153.3|154.98|153.18|12
1655051820000|2022-06-12 16:37:00|154.99|153.19|155.04|153.24|155.05|153.25|154.99|153.19|6
1655051830000|2022-06-12 16:37:10|155.05|153.25|155.05|153.25|155.05|153.25|155.05|153.25|1
1655051840000|2022-06-12 16:37:20|155.06|153.26|154.91|153.11|155.06|153.26|154.91|153.11|12
1655051850000|2022-06-12 16:37:30|154.92|153.12|154.9|153.1|154.93|153.13|154.89|153.09|13
1655051860000|2022-06-12 16:37:40|154.91|153.11|154.97|153.17|154.97|153.17|154.9|153.1|15
1655051870000|2022-06-12 16:37:50|154.96|153.16|154.86|153.06|154.96|153.16|154.86|153.06|17
1655051880000|2022-06-12 16:38:00|154.85|153.05|154.93|153.13|154.94|153.14|154.85|153.05|16
1655051890000|2022-06-12 16:38:10|154.92|153.12|154.9|153.1|154.92|153.12|154.88|153.08|11
1655051900000|2022-06-12 16:38:20|154.91|153.11|154.95|153.15|154.96|153.16|154.91|153.11|6
1655051910000|2022-06-12 16:38:30|154.96|153.16|154.97|153.17|154.97|153.17|154.95|153.15|15
1655051920000|2022-06-12 16:38:40|154.95|153.15|154.91|153.11|154.98|153.18|154.91|153.11|9
1655051930000|2022-06-12 16:38:50|154.92|153.12|154.94|153.14|154.94|153.14|154.92|153.12|5
1655051940000|2022-06-12 16:39:00|154.93|153.13|154.9|153.1|154.94|153.14|154.88|153.08|11
1655051950000|2022-06-12 16:39:10|154.88|153.08|154.8|153|154.88|153.08|154.8|153|17
1655051960000|2022-06-12 16:39:20|154.78|152.98|154.79|152.99|154.81|153.01|154.78|152.98|5
1655051970000|2022-06-12 16:39:30|154.78|152.98|154.77|152.97|154.78|152.98|154.76|152.96|6
1655051980000|2022-06-12 16:39:40|154.76|152.96|154.51|152.71|154.76|152.96|154.51|152.71|19
1655051990000|2022-06-12 16:39:50|154.5|152.7|154.33|152.53|154.5|152.7|154.33|152.53|18
1655052000000|2022-06-12 16:40:00|154.34|152.54|154.53|152.73|154.54|152.74|154.33|152.53|21
1655052010000|2022-06-12 16:40:10|154.52|152.72|154.65|152.85|154.65|152.85|154.52|152.72|14
1655052020000|2022-06-12 16:40:20|154.67|152.87|154.68|152.88|154.7|152.9|154.67|152.87|8
1655052030000|2022-06-12 16:40:30|154.69|152.89|154.73|152.93|154.73|152.93|154.69|152.89|12
1655052040000|2022-06-12 16:40:40|154.72|152.92|154.51|152.71|154.72|152.92|154.51|152.71|13
1655052050000|2022-06-12 16:40:50|154.52|152.72|154.46|152.66|154.52|152.72|154.44|152.64|11
1655052060000|2022-06-12 16:41:00|154.47|152.67|154.47|152.67|154.47|152.67|154.46|152.66|5
1655052070000|2022-06-12 16:41:10|154.48|152.68|154.59|152.79|154.66|152.86|154.48|152.68|18
1655052080000|2022-06-12 16:41:20|154.57|152.77|154.43|152.63|154.57|152.77|154.42|152.62|17
1655052090000|2022-06-12 16:41:30|154.44|152.64|154.45|152.65|154.46|152.66|154.44|152.64|4
1655052100000|2022-06-12 16:41:40|154.46|152.66|154.48|152.68|154.54|152.74|154.46|152.66|13
1655052110000|2022-06-12 16:41:50|154.47|152.67|154.46|152.66|154.5|152.7|154.45|152.65|8
1655052120000|2022-06-12 16:42:00|154.45|152.65|154.47|152.67|154.47|152.67|154.45|152.65|11
1655052130000|2022-06-12 16:42:10|154.48|152.68|154.42|152.62|154.53|152.73|154.41|152.61|9
1655052140000|2022-06-12 16:42:20|154.41|152.61|154.49|152.69|154.49|152.69|154.36|152.56|13
1655052150000|2022-06-12 16:42:30|154.51|152.71|154.51|152.71|154.52|152.72|154.51|152.71|3
1655052160000|2022-06-12 16:42:40|154.5|152.7|154.49|152.69|154.51|152.71|154.48|152.68|5
1655052170000|2022-06-12 16:42:50|154.48|152.68|154.53|152.73|154.53|152.73|154.48|152.68|4
1655052180000|2022-06-12 16:43:00|154.56|152.76|154.61|152.81|154.61|152.81|154.56|152.76|6
1655052190000|2022-06-12 16:43:10|154.6|152.8|154.58|152.78|154.6|152.8|154.56|152.76|6
1655052200000|2022-06-12 16:43:20|154.57|152.77|154.63|152.83|154.63|152.83|154.57|152.77|6
1655052210000|2022-06-12 16:43:30|154.62|152.82|154.6|152.8|154.62|152.82|154.58|152.78|6
1655052220000|2022-06-12 16:43:40|154.61|152.81|154.62|152.82|154.63|152.83|154.61|152.81|4
1655052230000|2022-06-12 16:43:50|154.6|152.8|154.7|152.9|154.7|152.9|154.6|152.8|8
1655052240000|2022-06-12 16:44:00|154.69|152.89|154.75|152.95|154.75|152.95|154.69|152.89|12
1655052250000|2022-06-12 16:44:10|154.74|152.94|154.79|152.99|154.79|152.99|154.73|152.93|7
1655052260000|2022-06-12 16:44:20|154.8|153|154.79|152.99|154.82|153.02|154.74|152.94|21
1655052270000|2022-06-12 16:44:30|154.77|152.97|154.7|152.9|154.78|152.98|154.7|152.9|9
1655052280000|2022-06-12 16:44:40|154.66|152.86|154.58|152.78|154.66|152.86|154.58|152.78|7
1655052290000|2022-06-12 16:44:50|154.59|152.79|154.6|152.8|154.62|152.82|154.59|152.79|9
1655052300000|2022-06-12 16:45:00|154.61|152.81|154.6|152.8|154.63|152.83|154.59|152.79|7
1655052310000|2022-06-12 16:45:10|154.61|152.81|154.63|152.83|154.66|152.86|154.61|152.81|11
1655052320000|2022-06-12 16:45:20|154.62|152.82|154.63|152.83|154.7|152.9|154.62|152.82|11
1655052330000|2022-06-12 16:45:30|154.64|152.84|154.63|152.83|154.64|152.84|154.61|152.81|7
1655052340000|2022-06-12 16:45:40|154.64|152.84|154.64|152.84|154.65|152.85|154.63|152.83|5
1655052350000|2022-06-12 16:45:50|154.63|152.83|154.59|152.79|154.63|152.83|154.57|152.77|8
1655052360000|2022-06-12 16:46:00|154.61|152.81|154.64|152.84|154.64|152.84|154.61|152.81|4
1655052370000|2022-06-12 16:46:10|154.66|152.86|154.71|152.91|154.71|152.91|154.65|152.85|14
1655052380000|2022-06-12 16:46:20|154.68|152.88|154.72|152.92|154.72|152.92|154.68|152.88|4
1655052390000|2022-06-12 16:46:30|154.71|152.91|154.62|152.82|154.71|152.91|154.62|152.82|9
1655052400000|2022-06-12 16:46:40|154.63|152.83|154.68|152.88|154.68|152.88|154.63|152.83|3
1655052410000|2022-06-12 16:46:50|154.66|152.86|154.64|152.84|154.66|152.86|154.64|152.84|5
1655052420000|2022-06-12 16:47:00|154.63|152.83|154.66|152.86|154.66|152.86|154.63|152.83|3
1655052430000|2022-06-12 16:47:10|154.67|152.87|154.66|152.86|154.67|152.87|154.63|152.83|6
1655052440000|2022-06-12 16:47:20|154.67|152.87|154.82|153.02|154.82|153.02|154.67|152.87|7
1655052450000|2022-06-12 16:47:30|154.83|153.03|154.82|153.02|154.83|153.03|154.82|153.02|2
1655052460000|2022-06-12 16:47:40|154.81|153.01|154.78|152.98|154.81|153.01|154.77|152.97|4
1655052470000|2022-06-12 16:47:50|154.76|152.96|154.65|152.85|154.76|152.96|154.64|152.84|11
1655052480000|2022-06-12 16:48:00|154.62|152.82|154.62|152.82|154.71|152.91|154.62|152.82|14
1655052490000|2022-06-12 16:48:10|154.61|152.81|154.69|152.89|154.69|152.89|154.61|152.81|12
1655052500000|2022-06-12 16:48:20|154.68|152.88|154.66|152.86|154.68|152.88|154.65|152.85|7
1655052510000|2022-06-12 16:48:30|154.67|152.87|154.68|152.88|154.69|152.89|154.67|152.87|8
1655052520000|2022-06-12 16:48:40|154.67|152.87|154.67|152.87|154.67|152.87|154.66|152.86|3
1655052530000|2022-06-12 16:48:50|154.66|152.86|154.67|152.87|154.67|152.87|154.66|152.86|2
1655052540000|2022-06-12 16:49:00|154.66|152.86|154.63|152.83|154.66|152.86|154.6|152.8|13
1655052550000|2022-06-12 16:49:10|154.62|152.82|154.63|152.83|154.63|152.83|154.62|152.82|6
1655052560000|2022-06-12 16:49:20|154.62|152.82|154.52|152.72|154.63|152.83|154.52|152.72|11
1655052570000|2022-06-12 16:49:30|154.53|152.73|154.52|152.72|154.54|152.74|154.52|152.72|6
1655052580000|2022-06-12 16:49:40|154.51|152.71|154.51|152.71|154.52|152.72|154.5|152.7|5
1655052590000|2022-06-12 16:49:50|154.5|152.7|154.49|152.69|154.51|152.71|154.49|152.69|4
1655052600000|2022-06-12 16:50:00|154.5|152.7|154.45|152.65|154.5|152.7|154.45|152.65|2
1655052610000|2022-06-12 16:50:10|154.43|152.63|154.46|152.66|154.46|152.66|154.43|152.63|10
1655052620000|2022-06-12 16:50:20|154.45|152.65|154.51|152.71|154.52|152.72|154.45|152.65|11
1655052630000|2022-06-12 16:50:30|154.5|152.7|154.48|152.68|154.5|152.7|154.48|152.68|3
1655052640000|2022-06-12 16:50:40|154.47|152.67|154.46|152.66|154.47|152.67|154.46|152.66|2
1655052650000|2022-06-12 16:50:50|154.45|152.65|154.44|152.64|154.46|152.66|154.44|152.64|4
1655052660000|2022-06-12 16:51:00|154.45|152.65|154.46|152.66|154.49|152.69|154.45|152.65|8
1655052670000|2022-06-12 16:51:10|154.47|152.67|154.47|152.67|154.47|152.67|154.47|152.67|1
1655052680000|2022-06-12 16:51:20|154.48|152.68|154.5|152.7|154.5|152.7|154.48|152.68|2
1655052690000|2022-06-12 16:51:30|154.49|152.69|154.49|152.69|154.49|152.69|154.48|152.68|3
1655052700000|2022-06-12 16:51:40|154.48|152.68|154.49|152.69|154.49|152.69|154.48|152.68|8
1655052710000|2022-06-12 16:51:50|154.48|152.68|154.48|152.68|154.49|152.69|154.48|152.68|5
1655052720000|2022-06-12 16:52:00|154.49|152.69|154.49|152.69|154.49|152.69|154.49|152.69|1
1655052730000|2022-06-12 16:52:10|154.48|152.68|154.48|152.68|154.48|152.68|154.48|152.68|1
1655052740000|2022-06-12 16:52:20|154.47|152.67|154.46|152.66|154.47|152.67|154.44|152.64|5
1655052750000|2022-06-12 16:52:30|154.45|152.65|154.45|152.65|154.46|152.66|154.44|152.64|5
1655052760000|2022-06-12 16:52:40|154.46|152.66|154.45|152.65|154.46|152.66|154.44|152.64|4
1655052780000|2022-06-12 16:53:00|154.44|152.64|154.31|152.51|154.44|152.64|154.23|152.43|17
1655052790000|2022-06-12 16:53:10|154.3|152.5|154.24|152.44|154.31|152.51|154.22|152.42|9
1655052800000|2022-06-12 16:53:20|154.23|152.43|154.19|152.39|154.29|152.49|154.19|152.39|11
1655052810000|2022-06-12 16:53:30|154.21|152.41|154.2|152.4|154.23|152.43|154.13|152.33|16
1655052820000|2022-06-12 16:53:40|154.22|152.42|154.22|152.42|154.32|152.52|154.22|152.42|12
1655052830000|2022-06-12 16:53:50|154.21|152.41|154.22|152.42|154.22|152.42|154.15|152.35|10
1655052840000|2022-06-12 16:54:00|154.21|152.41|154.22|152.42|154.23|152.43|154.21|152.41|8
1655052850000|2022-06-12 16:54:10|154.21|152.41|154.21|152.41|154.22|152.42|154.21|152.41|13
1655052860000|2022-06-12 16:54:20|154.22|152.42|154.22|152.42|154.23|152.43|154.21|152.41|5
1655052870000|2022-06-12 16:54:30|154.23|152.43|154.39|152.59|154.39|152.59|154.23|152.43|11
1655052880000|2022-06-12 16:54:40|154.38|152.58|154.43|152.63|154.43|152.63|154.33|152.53|15
1655052900000|2022-06-12 16:55:00|154.46|152.66|154.5|152.7|154.52|152.72|154.46|152.66|8
1655052910000|2022-06-12 16:55:10|154.48|152.68|154.33|152.53|154.48|152.68|154.33|152.53|12
1655052920000|2022-06-12 16:55:20|154.32|152.52|154.32|152.52|154.37|152.57|154.31|152.51|13
1655052930000|2022-06-12 16:55:30|154.31|152.51|154.27|152.47|154.31|152.51|154.21|152.41|12
1655052940000|2022-06-12 16:55:40|154.25|152.45|154.26|152.46|154.27|152.47|154.23|152.43|8
1655052950000|2022-06-12 16:55:50|154.25|152.45|154.26|152.46|154.26|152.46|154.23|152.43|17
1655052960000|2022-06-12 16:56:00|154.25|152.45|154.14|152.34|154.25|152.45|154.13|152.33|14
1655052970000|2022-06-12 16:56:10|154.13|152.33|154.01|152.21|154.13|152.33|153.99|152.19|18
1655052980000|2022-06-12 16:56:20|154.03|152.23|154.16|152.36|154.16|152.36|153.99|152.19|16
1655052990000|2022-06-12 16:56:30|154.14|152.34|154.1|152.3|154.14|152.34|154.09|152.29|13
1655053000000|2022-06-12 16:56:40|154.09|152.29|153.99|152.19|154.09|152.29|153.96|152.16|14
1655053010000|2022-06-12 16:56:50|153.98|152.18|154.19|152.39|154.19|152.39|153.97|152.17|17
1655053020000|2022-06-12 16:57:00|154.18|152.38|154.05|152.25|154.19|152.39|154.05|152.25|14
1655053030000|2022-06-12 16:57:10|154.04|152.24|154.06|152.26|154.06|152.26|153.99|152.19|13
1655053040000|2022-06-12 16:57:20|154.05|152.25|154.28|152.48|154.28|152.48|154.05|152.25|12
1655053050000|2022-06-12 16:57:30|154.29|152.49|154.46|152.66|154.55|152.75|154.28|152.48|21
1655053060000|2022-06-12 16:57:40|154.47|152.67|154.44|152.64|154.52|152.72|154.4|152.6|14
1655053070000|2022-06-12 16:57:50|154.43|152.63|154.43|152.63|154.43|152.63|154.39|152.59|10
1655053080000|2022-06-12 16:58:00|154.44|152.64|154.54|152.74|154.54|152.74|154.44|152.64|9
1655053090000|2022-06-12 16:58:10|154.56|152.76|154.56|152.76|154.56|152.76|154.54|152.74|10
1655053100000|2022-06-12 16:58:20|154.57|152.77|154.51|152.71|154.65|152.85|154.5|152.7|19
1655053110000|2022-06-12 16:58:30|154.47|152.67|154.47|152.67|154.5|152.7|154.45|152.65|12
1655053120000|2022-06-12 16:58:40|154.48|152.68|154.5|152.7|154.5|152.7|154.47|152.67|6
1655053130000|2022-06-12 16:58:50|154.49|152.69|154.43|152.63|154.51|152.71|154.43|152.63|18
1655053140000|2022-06-12 16:59:00|154.42|152.62|154.44|152.64|154.45|152.65|154.41|152.61|12
1655053150000|2022-06-12 16:59:10|154.45|152.65|154.5|152.7|154.51|152.71|154.45|152.65|13
1655053160000|2022-06-12 16:59:20|154.49|152.69|154.47|152.67|154.49|152.69|154.45|152.65|5
1655053170000|2022-06-12 16:59:30|154.46|152.66|154.54|152.74|154.54|152.74|154.46|152.66|7
1655053180000|2022-06-12 16:59:40|154.56|152.76|154.42|152.62|154.56|152.76|154.42|152.62|10
1655053190000|2022-06-12 16:59:50|154.41|152.61|154.46|152.66|154.46|152.66|154.4|152.6|9
1655053200000|2022-06-12 17:00:00|154.48|152.68|154.44|152.64|154.48|152.68|154.44|152.64|6
1655053210000|2022-06-12 17:00:10|154.43|152.63|154.47|152.67|154.48|152.68|154.43|152.63|13
1655053220000|2022-06-12 17:00:20|154.48|152.68|154.59|152.79|154.64|152.84|154.47|152.67|10
1655053230000|2022-06-12 17:00:30|154.57|152.77|154.47|152.67|154.57|152.77|154.46|152.66|16
1655053240000|2022-06-12 17:00:40|154.5|152.7|154.47|152.67|154.56|152.76|154.45|152.65|16
1655053250000|2022-06-12 17:00:50|154.48|152.68|154.5|152.7|154.51|152.71|154.48|152.68|6
1655053260000|2022-06-12 17:01:00|154.51|152.71|154.52|152.72|154.53|152.73|154.51|152.71|7
1655053270000|2022-06-12 17:01:10|154.53|152.73|154.51|152.71|154.53|152.73|154.5|152.7|11
1655053280000|2022-06-12 17:01:20|154.5|152.7|154.47|152.67|154.51|152.71|154.47|152.67|5
1655053290000|2022-06-12 17:01:30|154.48|152.68|154.46|152.66|154.48|152.68|154.46|152.66|9
1655053300000|2022-06-12 17:01:40|154.47|152.67|154.44|152.64|154.47|152.67|154.42|152.62|4
1655053310000|2022-06-12 17:01:50|154.42|152.62|154.43|152.63|154.43|152.63|154.42|152.62|2
1655053320000|2022-06-12 17:02:00|154.42|152.62|154.52|152.72|154.52|152.72|154.42|152.62|9
1655053330000|2022-06-12 17:02:10|154.51|152.71|154.59|152.79|154.59|152.79|154.51|152.71|8
1655053340000|2022-06-12 17:02:20|154.58|152.78|154.53|152.73|154.58|152.78|154.53|152.73|3
1655053350000|2022-06-12 17:02:30|154.52|152.72|154.6|152.8|154.6|152.8|154.52|152.72|10
1655053360000|2022-06-12 17:02:40|154.59|152.79|154.49|152.69|154.59|152.79|154.49|152.69|8
1655053370000|2022-06-12 17:02:50|154.5|152.7|154.5|152.7|154.51|152.71|154.5|152.7|5
1655053380000|2022-06-12 17:03:00|154.49|152.69|154.49|152.69|154.5|152.7|154.48|152.68|5
1655053390000|2022-06-12 17:03:10|154.5|152.7|154.5|152.7|154.5|152.7|154.49|152.69|15
1655053400000|2022-06-12 17:03:20|154.49|152.69|154.5|152.7|154.52|152.72|154.49|152.69|11
1655053410000|2022-06-12 17:03:30|154.51|152.71|154.58|152.78|154.58|152.78|154.5|152.7|9
1655053420000|2022-06-12 17:03:40|154.59|152.79|154.53|152.73|154.59|152.79|154.52|152.72|10
1655053430000|2022-06-12 17:03:50|154.52|152.72|154.51|152.71|154.54|152.74|154.47|152.67|13
1655053440000|2022-06-12 17:04:00|154.52|152.72|154.49|152.69|154.55|152.75|154.49|152.69|7
1655053450000|2022-06-12 17:04:10|154.48|152.68|154.47|152.67|154.49|152.69|154.46|152.66|7
1655053460000|2022-06-12 17:04:20|154.48|152.68|154.53|152.73|154.54|152.74|154.47|152.67|9
1655053470000|2022-06-12 17:04:30|154.54|152.74|154.49|152.69|154.54|152.74|154.49|152.69|8
1655053480000|2022-06-12 17:04:40|154.48|152.68|154.45|152.65|154.48|152.68|154.45|152.65|6
1655053490000|2022-06-12 17:04:50|154.46|152.66|154.67|152.87|154.67|152.87|154.46|152.66|11
1655053500000|2022-06-12 17:05:00|154.65|152.85|154.94|153.14|154.94|153.14|154.62|152.82|24
1655053510000|2022-06-12 17:05:10|154.92|153.12|154.87|153.07|154.92|153.12|154.81|153.01|22
1655053520000|2022-06-12 17:05:20|154.88|153.08|155.07|153.27|155.07|153.27|154.86|153.06|11
1655053530000|2022-06-12 17:05:30|155.1|153.3|155.1|153.3|155.25|153.45|155.04|153.24|27
1655053540000|2022-06-12 17:05:40|155.09|153.29|154.95|153.15|155.17|153.37|154.95|153.15|24
1655053550000|2022-06-12 17:05:50|154.9|153.1|155.13|153.33|155.14|153.34|154.9|153.1|22
1655053560000|2022-06-12 17:06:00|155.14|153.34|154.89|153.09|155.14|153.34|154.89|153.09|26
1655053570000|2022-06-12 17:06:10|154.83|153.03|154.59|152.79|154.83|153.03|154.5|152.7|25
1655053580000|2022-06-12 17:06:20|154.73|152.93|154.63|152.83|154.75|152.95|154.63|152.83|15
1655053590000|2022-06-12 17:06:30|154.59|152.79|154.69|152.89|154.7|152.9|154.55|152.75|19
1655053600000|2022-06-12 17:06:40|154.67|152.87|154.61|152.81|154.67|152.87|154.61|152.81|13
1655053610000|2022-06-12 17:06:50|154.63|152.83|154.62|152.82|154.63|152.83|154.61|152.81|4
1655053620000|2022-06-12 17:07:00|154.61|152.81|154.53|152.73|154.62|152.82|154.53|152.73|8
1655053630000|2022-06-12 17:07:10|154.52|152.72|154.54|152.74|154.64|152.84|154.52|152.72|10
1655053640000|2022-06-12 17:07:20|154.6|152.8|154.56|152.76|154.61|152.81|154.56|152.76|9
1655053650000|2022-06-12 17:07:30|154.53|152.73|154.56|152.76|154.56|152.76|154.52|152.72|5
1655053660000|2022-06-12 17:07:40|154.55|152.75|154.5|152.7|154.56|152.76|154.49|152.69|10
1655053670000|2022-06-12 17:07:50|154.53|152.73|154.51|152.71|154.53|152.73|154.5|152.7|8
1655053680000|2022-06-12 17:08:00|154.52|152.72|154.64|152.84|154.66|152.86|154.52|152.72|6
1655053690000|2022-06-12 17:08:10|154.63|152.83|154.71|152.91|154.71|152.91|154.63|152.83|6
1655053700000|2022-06-12 17:08:20|154.72|152.92|154.79|152.99|154.82|153.02|154.72|152.92|11
1655053710000|2022-06-12 17:08:30|154.78|152.98|154.72|152.92|154.78|152.98|154.72|152.92|6
1655053720000|2022-06-12 17:08:40|154.73|152.93|154.69|152.89|154.73|152.93|154.69|152.89|5
1655053730000|2022-06-12 17:08:50|154.71|152.91|154.68|152.88|154.73|152.93|154.68|152.88|9
1655053740000|2022-06-12 17:09:00|154.7|152.9|154.65|152.85|154.7|152.9|154.64|152.84|6
1655053750000|2022-06-12 17:09:10|154.67|152.87|154.65|152.85|154.68|152.88|154.65|152.85|5
1655053760000|2022-06-12 17:09:20|154.64|152.84|154.68|152.88|154.68|152.88|154.64|152.84|15
1655053770000|2022-06-12 17:09:30|154.67|152.87|154.66|152.86|154.68|152.88|154.66|152.86|4
1655053780000|2022-06-12 17:09:40|154.67|152.87|154.66|152.86|154.67|152.87|154.66|152.86|2
1655053790000|2022-06-12 17:09:50|154.67|152.87|154.72|152.92|154.73|152.93|154.67|152.87|8
1655053800000|2022-06-12 17:10:00|154.73|152.93|154.74|152.94|154.76|152.96|154.73|152.93|11
1655053810000|2022-06-12 17:10:10|154.77|152.97|155.1|153.3|155.13|153.33|154.77|152.97|21
1655053820000|2022-06-12 17:10:20|155.09|153.29|154.97|153.17|155.09|153.29|154.96|153.16|17
1655053830000|2022-06-12 17:10:30|154.96|153.16|155.28|153.48|155.28|153.48|154.96|153.16|18
1655053840000|2022-06-12 17:10:40|155.34|153.54|155.14|153.34|155.38|153.58|155.14|153.34|21
1655053850000|2022-06-12 17:10:50|155.13|153.33|155.01|153.21|155.14|153.34|154.98|153.18|20
1655053860000|2022-06-12 17:11:00|155|153.2|155.22|153.42|155.24|153.44|154.99|153.19|17
1655053870000|2022-06-12 17:11:10|155.21|153.41|155.37|153.57|155.37|153.57|155.21|153.41|12
1655053880000|2022-06-12 17:11:20|155.38|153.58|155.31|153.51|155.49|153.69|155.31|153.51|15
1655053890000|2022-06-12 17:11:30|155.3|153.5|155.37|153.57|155.37|153.57|155.25|153.45|11
1655053900000|2022-06-12 17:11:40|155.38|153.58|155.36|153.56|155.4|153.6|155.27|153.47|18
1655053910000|2022-06-12 17:11:50|155.37|153.57|155.31|153.51|155.41|153.61|155.29|153.49|14
1655053920000|2022-06-12 17:12:00|155.32|153.52|155.46|153.66|155.46|153.66|155.32|153.52|16
1655053930000|2022-06-12 17:12:10|155.47|153.67|155.43|153.63|155.47|153.67|155.35|153.55|16
1655053940000|2022-06-12 17:12:20|155.42|153.62|155.29|153.49|155.43|153.63|155.29|153.49|13
1655053950000|2022-06-12 17:12:30|155.3|153.5|155.27|153.47|155.31|153.51|155.26|153.46|17
1655053960000|2022-06-12 17:12:40|155.26|153.46|155.26|153.46|155.29|153.49|155.23|153.43|13
1655053970000|2022-06-12 17:12:50|155.27|153.47|155.26|153.46|155.27|153.47|155.26|153.46|4
1655053980000|2022-06-12 17:13:00|155.25|153.45|155.3|153.5|155.32|153.52|155.25|153.45|17
1655053990000|2022-06-12 17:13:10|155.31|153.51|155.3|153.5|155.32|153.52|155.3|153.5|4
1655054000000|2022-06-12 17:13:20|155.27|153.47|155.31|153.51|155.31|153.51|155.26|153.46|8
1655054010000|2022-06-12 17:13:30|155.3|153.5|155.27|153.47|155.32|153.52|155.27|153.47|12
1655054020000|2022-06-12 17:13:40|155.28|153.48|155.33|153.53|155.33|153.53|155.27|153.47|15
1655054030000|2022-06-12 17:13:50|155.35|153.55|155.29|153.49|155.39|153.59|155.28|153.48|15
1655054040000|2022-06-12 17:14:00|155.3|153.5|155.3|153.5|155.3|153.5|155.29|153.49|3
1655054050000|2022-06-12 17:14:10|155.31|153.51|155.36|153.56|155.39|153.59|155.31|153.51|12
1655054060000|2022-06-12 17:14:20|155.38|153.58|155.4|153.6|155.41|153.61|155.38|153.58|4
1655054070000|2022-06-12 17:14:30|155.41|153.61|155.39|153.59|155.41|153.61|155.36|153.56|7
1655054080000|2022-06-12 17:14:40|155.37|153.57|155.37|153.57|155.37|153.57|155.37|153.57|1
1655054090000|2022-06-12 17:14:50|155.39|153.59|155.36|153.56|155.39|153.59|155.35|153.55|8
1655054100000|2022-06-12 17:15:00|155.37|153.57|155.44|153.64|155.44|153.64|155.37|153.57|10
1655054110000|2022-06-12 17:15:10|155.45|153.65|155.5|153.7|155.5|153.7|155.45|153.65|7
1655054120000|2022-06-12 17:15:20|155.55|153.75|155.68|153.88|155.75|153.95|155.55|153.75|16
1655054130000|2022-06-12 17:15:30|155.65|153.85|155.54|153.74|155.65|153.85|155.54|153.74|13
1655054140000|2022-06-12 17:15:40|155.55|153.75|155.62|153.82|155.62|153.82|155.54|153.74|13
1655054150000|2022-06-12 17:15:50|155.61|153.81|155.61|153.81|155.61|153.81|155.58|153.78|10
1655054160000|2022-06-12 17:16:00|155.62|153.82|155.71|153.91|155.71|153.91|155.61|153.81|9
1655054170000|2022-06-12 17:16:10|155.72|153.92|155.66|153.86|155.73|153.93|155.66|153.86|17
1655054180000|2022-06-12 17:16:20|155.65|153.85|155.69|153.89|155.69|153.89|155.62|153.82|10
1655054190000|2022-06-12 17:16:30|155.7|153.9|155.7|153.9|155.7|153.9|155.7|153.9|1
1655054200000|2022-06-12 17:16:40|155.69|153.89|155.56|153.76|155.69|153.89|155.56|153.76|20
1655054210000|2022-06-12 17:16:50|155.58|153.78|155.55|153.75|155.59|153.79|155.55|153.75|10
1655054220000|2022-06-12 17:17:00|155.54|153.74|155.23|153.43|155.54|153.74|155.23|153.43|19
1655054230000|2022-06-12 17:17:10|155.25|153.45|155.28|153.48|155.28|153.48|155.24|153.44|8
1655054240000|2022-06-12 17:17:20|155.32|153.52|155.28|153.48|155.32|153.52|155.26|153.46|9
1655054250000|2022-06-12 17:17:30|155.31|153.51|155.35|153.55|155.35|153.55|155.31|153.51|2
1655054260000|2022-06-12 17:17:40|155.34|153.54|155.35|153.55|155.35|153.55|155.33|153.53|4
1655054280000|2022-06-12 17:18:00|155.34|153.54|155.27|153.47|155.35|153.55|155.27|153.47|5
1655054290000|2022-06-12 17:18:10|155.28|153.48|155.38|153.58|155.4|153.6|155.28|153.48|12
1655054300000|2022-06-12 17:18:20|155.39|153.59|155.43|153.63|155.44|153.64|155.39|153.59|9
1655054310000|2022-06-12 17:18:30|155.44|153.64|155.44|153.64|155.44|153.64|155.43|153.63|13
1655054320000|2022-06-12 17:18:40|155.43|153.63|155.38|153.58|155.43|153.63|155.36|153.56|14
1655054330000|2022-06-12 17:18:50|155.43|153.63|155.46|153.66|155.47|153.67|155.43|153.63|5
1655054340000|2022-06-12 17:19:00|155.47|153.67|155.44|153.64|155.47|153.67|155.42|153.62|11
1655054350000|2022-06-12 17:19:10|155.43|153.63|155.54|153.74|155.54|153.74|155.42|153.62|14
1655054360000|2022-06-12 17:19:20|155.58|153.78|155.52|153.72|155.59|153.79|155.52|153.72|7
1655054370000|2022-06-12 17:19:30|155.47|153.67|155.52|153.72|155.52|153.72|155.44|153.64|9
1655054380000|2022-06-12 17:19:40|155.5|153.7|155.52|153.72|155.53|153.73|155.48|153.68|8
1655054390000|2022-06-12 17:19:50|155.48|153.68|155.55|153.75|155.56|153.76|155.48|153.68|8
1655054400000|2022-06-12 17:20:00|155.54|153.74|155.49|153.69|155.55|153.75|155.47|153.67|13
1655054410000|2022-06-12 17:20:10|155.5|153.7|155.49|153.69|155.5|153.7|155.49|153.69|8
1655054420000|2022-06-12 17:20:20|155.47|153.67|155.45|153.65|155.47|153.67|155.43|153.63|6
1655054430000|2022-06-12 17:20:30|155.44|153.64|155.44|153.64|155.45|153.65|155.44|153.64|3
1655054440000|2022-06-12 17:20:40|155.43|153.63|155.42|153.62|155.43|153.63|155.42|153.62|4
1655054450000|2022-06-12 17:20:50|155.43|153.63|155.49|153.69|155.49|153.69|155.43|153.63|11
1655054460000|2022-06-12 17:21:00|155.48|153.68|155.53|153.73|155.53|153.73|155.48|153.68|7
1655054470000|2022-06-12 17:21:10|155.54|153.74|155.63|153.83|155.63|153.83|155.54|153.74|12
1655054480000|2022-06-12 17:21:20|155.64|153.84|155.65|153.85|155.67|153.87|155.64|153.84|7
1655054490000|2022-06-12 17:21:30|155.66|153.86|155.6|153.8|155.66|153.86|155.59|153.79|18
1655054500000|2022-06-12 17:21:40|155.59|153.79|155.64|153.84|155.64|153.84|155.59|153.79|10
1655054510000|2022-06-12 17:21:50|155.67|153.87|155.72|153.92|155.78|153.98|155.67|153.87|13
1655054520000|2022-06-12 17:22:00|155.73|153.93|155.61|153.81|155.73|153.93|155.59|153.79|17
1655054530000|2022-06-12 17:22:10|155.6|153.8|155.59|153.79|155.61|153.81|155.58|153.78|8
1655054550000|2022-06-12 17:22:30|155.58|153.78|155.59|153.79|155.59|153.79|155.58|153.78|2
1655054560000|2022-06-12 17:22:40|155.63|153.83|155.61|153.81|155.63|153.83|155.61|153.81|3
1655054570000|2022-06-12 17:22:50|155.6|153.8|155.61|153.81|155.61|153.81|155.57|153.77|7
1655054580000|2022-06-12 17:23:00|155.6|153.8|155.53|153.73|155.6|153.8|155.52|153.72|7
1655054590000|2022-06-12 17:23:10|155.55|153.75|155.55|153.75|155.56|153.76|155.53|153.73|9
1655054600000|2022-06-12 17:23:20|155.54|153.74|155.54|153.74|155.54|153.74|155.53|153.73|3
1655054610000|2022-06-12 17:23:30|155.55|153.75|155.55|153.75|155.57|153.77|155.54|153.74|8
1655054620000|2022-06-12 17:23:40|155.56|153.76|155.59|153.79|155.6|153.8|155.56|153.76|8
1655054630000|2022-06-12 17:23:50|155.58|153.78|155.55|153.75|155.59|153.79|155.55|153.75|4
1655054640000|2022-06-12 17:24:00|155.54|153.74|155.56|153.76|155.56|153.76|155.54|153.74|5
1655054650000|2022-06-12 17:24:10|155.55|153.75|155.58|153.78|155.58|153.78|155.55|153.75|8
1655054660000|2022-06-12 17:24:20|155.59|153.79|155.57|153.77|155.61|153.81|155.57|153.77|9
1655054670000|2022-06-12 17:24:30|155.58|153.78|155.61|153.81|155.61|153.81|155.57|153.77|8
1655054680000|2022-06-12 17:24:40|155.6|153.8|155.6|153.8|155.6|153.8|155.6|153.8|1
1655054690000|2022-06-12 17:24:50|155.61|153.81|155.59|153.79|155.61|153.81|155.59|153.79|7
1655054700000|2022-06-12 17:25:00|155.58|153.78|155.56|153.76|155.59|153.79|155.54|153.74|11
1655054710000|2022-06-12 17:25:10|155.57|153.77|155.54|153.74|155.57|153.77|155.54|153.74|4
1655054720000|2022-06-12 17:25:20|155.55|153.75|155.55|153.75|155.55|153.75|155.55|153.75|1
1655054730000|2022-06-12 17:25:30|155.54|153.74|155.55|153.75|155.55|153.75|155.54|153.74|4
1655054740000|2022-06-12 17:25:40|155.54|153.74|155.54|153.74|155.54|153.74|155.54|153.74|1
1655054750000|2022-06-12 17:25:50|155.53|153.73|155.53|153.73|155.54|153.74|155.53|153.73|3
1655054760000|2022-06-12 17:26:00|155.54|153.74|155.54|153.74|155.54|153.74|155.54|153.74|1
1655054770000|2022-06-12 17:26:10|155.55|153.75|155.58|153.78|155.58|153.78|155.53|153.73|8
1655054780000|2022-06-12 17:26:20|155.59|153.79|155.6|153.8|155.6|153.8|155.59|153.79|2
1655054790000|2022-06-12 17:26:30|155.59|153.79|155.61|153.81|155.62|153.82|155.57|153.77|9
1655054800000|2022-06-12 17:26:40|155.62|153.82|155.6|153.8|155.62|153.82|155.6|153.8|9
1655054810000|2022-06-12 17:26:50|155.61|153.81|155.62|153.82|155.62|153.82|155.6|153.8|4
1655054820000|2022-06-12 17:27:00|155.61|153.81|155.59|153.79|155.61|153.81|155.58|153.78|5
1655054830000|2022-06-12 17:27:10|155.6|153.8|155.72|153.92|155.72|153.92|155.6|153.8|9
1655054840000|2022-06-12 17:27:20|155.73|153.93|155.73|153.93|155.74|153.94|155.7|153.9|9
1655054850000|2022-06-12 17:27:30|155.72|153.92|155.71|153.91|155.72|153.92|155.71|153.91|6
1655054860000|2022-06-12 17:27:40|155.7|153.9|155.62|153.82|155.7|153.9|155.62|153.82|6
1655054870000|2022-06-12 17:27:50|155.64|153.84|155.63|153.83|155.64|153.84|155.63|153.83|2
1655054880000|2022-06-12 17:28:00|155.62|153.82|155.61|153.81|155.62|153.82|155.58|153.78|8
1655054890000|2022-06-12 17:28:10|155.62|153.82|155.61|153.81|155.62|153.82|155.61|153.81|2
1655054900000|2022-06-12 17:28:20|155.6|153.8|155.59|153.79|155.61|153.81|155.58|153.78|6
1655054910000|2022-06-12 17:28:30|155.58|153.78|155.58|153.78|155.58|153.78|155.56|153.76|6
1655054920000|2022-06-12 17:28:40|155.56|153.76|155.66|153.86|155.66|153.86|155.56|153.76|18
1655054930000|2022-06-12 17:28:50|155.69|153.89|155.76|153.96|155.76|153.96|155.68|153.88|13
1655054940000|2022-06-12 17:29:00|155.79|153.99|155.67|153.87|155.79|153.99|155.67|153.87|13
1655054950000|2022-06-12 17:29:10|155.66|153.86|155.66|153.86|155.66|153.86|155.66|153.86|1
1655054960000|2022-06-12 17:29:20|155.67|153.87|155.64|153.84|155.67|153.87|155.64|153.84|5
1655054970000|2022-06-12 17:29:30|155.63|153.83|155.6|153.8|155.63|153.83|155.6|153.8|6
1655054980000|2022-06-12 17:29:40|155.59|153.79|155.59|153.79|155.59|153.79|155.59|153.79|1
1655054990000|2022-06-12 17:29:50|155.58|153.78|155.57|153.77|155.59|153.79|155.57|153.77|4
1655055000000|2022-06-12 17:30:00|155.56|153.76|155.55|153.75|155.56|153.76|155.55|153.75|2
1655055010000|2022-06-12 17:30:10|155.51|153.71|155.26|153.46|155.51|153.71|155.24|153.44|20
1655055020000|2022-06-12 17:30:20|155.25|153.45|155.22|153.42|155.25|153.45|155.22|153.42|3
1655055030000|2022-06-12 17:30:30|155.23|153.43|155.3|153.5|155.3|153.5|155.23|153.43|6
1655055040000|2022-06-12 17:30:40|155.33|153.53|155.41|153.61|155.42|153.62|155.32|153.52|15
1655055050000|2022-06-12 17:30:50|155.4|153.6|155.36|153.56|155.41|153.61|155.36|153.56|4
1655055060000|2022-06-12 17:31:00|155.37|153.57|155.26|153.46|155.37|153.57|155.24|153.44|14
1655055070000|2022-06-12 17:31:10|155.27|153.47|155.24|153.44|155.27|153.47|155.24|153.44|8
1655055080000|2022-06-12 17:31:20|155.25|153.45|155.27|153.47|155.27|153.47|155.25|153.45|7
1655055090000|2022-06-12 17:31:30|155.29|153.49|155.31|153.51|155.33|153.53|155.28|153.48|12
1655055100000|2022-06-12 17:31:40|155.32|153.52|155.31|153.51|155.32|153.52|155.3|153.5|6
1655055110000|2022-06-12 17:31:50|155.3|153.5|155.32|153.52|155.32|153.52|155.3|153.5|2
1655055120000|2022-06-12 17:32:00|155.33|153.53|155.42|153.62|155.43|153.63|155.33|153.53|6
1655055130000|2022-06-12 17:32:10|155.41|153.61|155.35|153.55|155.41|153.61|155.33|153.53|5
1655055140000|2022-06-12 17:32:20|155.31|153.51|155.33|153.53|155.33|153.53|155.3|153.5|5
1655055160000|2022-06-12 17:32:40|155.32|153.52|155.4|153.6|155.4|153.6|155.32|153.52|7
1655055170000|2022-06-12 17:32:50|155.42|153.62|155.42|153.62|155.42|153.62|155.42|153.62|1
1655055180000|2022-06-12 17:33:00|155.45|153.65|155.51|153.71|155.51|153.71|155.45|153.65|4
1655055200000|2022-06-12 17:33:20|155.52|153.72|155.57|153.77|155.57|153.77|155.51|153.71|4
1655055210000|2022-06-12 17:33:30|155.56|153.76|155.54|153.74|155.56|153.76|155.53|153.73|7
1655055220000|2022-06-12 17:33:40|155.55|153.75|155.57|153.77|155.57|153.77|155.55|153.75|7
1655055230000|2022-06-12 17:33:50|155.56|153.76|155.64|153.84|155.64|153.84|155.56|153.76|12
1655055240000|2022-06-12 17:34:00|155.62|153.82|155.63|153.83|155.63|153.83|155.6|153.8|6
1655055250000|2022-06-12 17:34:10|155.64|153.84|155.64|153.84|155.64|153.84|155.64|153.84|1
1655055260000|2022-06-12 17:34:20|155.65|153.85|155.63|153.83|155.65|153.85|155.62|153.82|9
1655055270000|2022-06-12 17:34:30|155.62|153.82|155.62|153.82|155.62|153.82|155.59|153.79|8
1655055280000|2022-06-12 17:34:40|155.63|153.83|155.62|153.82|155.63|153.83|155.62|153.82|2
1655055290000|2022-06-12 17:34:50|155.63|153.83|155.7|153.9|155.7|153.9|155.61|153.81|9
1655055300000|2022-06-12 17:35:00|155.71|153.91|155.84|154.04|155.88|154.08|155.71|153.91|15
1655055310000|2022-06-12 17:35:10|155.82|154.02|155.74|153.94|155.82|154.02|155.72|153.92|6
1655055320000|2022-06-12 17:35:20|155.73|153.93|155.73|153.93|155.74|153.94|155.72|153.92|5
1655055330000|2022-06-12 17:35:30|155.71|153.91|155.66|153.86|155.71|153.91|155.66|153.86|8
1655055340000|2022-06-12 17:35:40|155.67|153.87|155.63|153.83|155.67|153.87|155.63|153.83|6
1655055350000|2022-06-12 17:35:50|155.64|153.84|155.73|153.93|155.73|153.93|155.63|153.83|13
1655055360000|2022-06-12 17:36:00|155.77|153.97|155.76|153.96|155.82|154.02|155.73|153.93|18
1655055370000|2022-06-12 17:36:10|155.75|153.95|155.73|153.93|155.75|153.95|155.72|153.92|13
1655055380000|2022-06-12 17:36:20|155.72|153.92|155.72|153.92|155.74|153.94|155.72|153.92|9
1655055390000|2022-06-12 17:36:30|155.71|153.91|155.64|153.84|155.71|153.91|155.63|153.83|13
1655055400000|2022-06-12 17:36:40|155.63|153.83|155.63|153.83|155.63|153.83|155.62|153.82|3
1655055410000|2022-06-12 17:36:50|155.62|153.82|155.67|153.87|155.68|153.88|155.62|153.82|10
1655055420000|2022-06-12 17:37:00|155.68|153.88|155.68|153.88|155.68|153.88|155.68|153.88|1
1655055430000|2022-06-12 17:37:10|155.67|153.87|155.62|153.82|155.67|153.87|155.62|153.82|7
1655055440000|2022-06-12 17:37:20|155.63|153.83|155.63|153.83|155.63|153.83|155.63|153.83|1
1655055460000|2022-06-12 17:37:40|155.62|153.82|155.57|153.77|155.62|153.82|155.56|153.76|9
1655055470000|2022-06-12 17:37:50|155.56|153.76|155.49|153.69|155.57|153.77|155.49|153.69|7
1655055480000|2022-06-12 17:38:00|155.5|153.7|155.61|153.81|155.62|153.82|155.49|153.69|10
1655055490000|2022-06-12 17:38:10|155.6|153.8|155.61|153.81|155.64|153.84|155.6|153.8|11
1655055500000|2022-06-12 17:38:20|155.62|153.82|155.59|153.79|155.62|153.82|155.59|153.79|10
1655055510000|2022-06-12 17:38:30|155.58|153.78|155.59|153.79|155.6|153.8|155.58|153.78|10
1655055520000|2022-06-12 17:38:40|155.6|153.8|155.61|153.81|155.61|153.81|155.59|153.79|4
1655055530000|2022-06-12 17:38:50|155.62|153.82|155.6|153.8|155.62|153.82|155.6|153.8|9
1655055540000|2022-06-12 17:39:00|155.62|153.82|155.59|153.79|155.62|153.82|155.59|153.79|6
1655055550000|2022-06-12 17:39:10|155.6|153.8|155.59|153.79|155.61|153.81|155.59|153.79|4
1655055560000|2022-06-12 17:39:20|155.6|153.8|155.59|153.79|155.6|153.8|155.59|153.79|2
1655055570000|2022-06-12 17:39:30|155.6|153.8|155.72|153.92|155.72|153.92|155.6|153.8|9
1655055580000|2022-06-12 17:39:40|155.74|153.94|155.7|153.9|155.74|153.94|155.69|153.89|13
1655055590000|2022-06-12 17:39:50|155.71|153.91|155.74|153.94|155.77|153.97|155.71|153.91|11
1655055600000|2022-06-12 17:40:00|155.73|153.93|155.78|153.98|155.78|153.98|155.71|153.91|16
1655055610000|2022-06-12 17:40:10|155.77|153.97|155.74|153.94|155.8|154|155.73|153.93|13
1655055620000|2022-06-12 17:40:20|155.75|153.95|155.73|153.93|155.75|153.95|155.73|153.93|3
1655055630000|2022-06-12 17:40:30|155.72|153.92|155.56|153.76|155.73|153.93|155.56|153.76|14
1655055640000|2022-06-12 17:40:40|155.55|153.75|155.36|153.56|155.56|153.76|155.36|153.56|11
1655055650000|2022-06-12 17:40:50|155.35|153.55|155.38|153.58|155.39|153.59|155.35|153.55|14
1655055660000|2022-06-12 17:41:00|155.39|153.59|155.45|153.65|155.46|153.66|155.39|153.59|8
1655055670000|2022-06-12 17:41:10|155.42|153.62|155.42|153.62|155.42|153.62|155.41|153.61|3
1655055680000|2022-06-12 17:41:20|155.41|153.61|155.33|153.53|155.42|153.62|155.33|153.53|15
1655055690000|2022-06-12 17:41:30|155.34|153.54|155.33|153.53|155.34|153.54|155.33|153.53|4
1655055700000|2022-06-12 17:41:40|155.34|153.54|155.35|153.55|155.37|153.57|155.33|153.53|8
1655055710000|2022-06-12 17:41:50|155.36|153.56|155.45|153.65|155.47|153.67|155.36|153.56|11
1655055720000|2022-06-12 17:42:00|155.54|153.74|155.52|153.72|155.54|153.74|155.52|153.72|3
1655055730000|2022-06-12 17:42:10|155.53|153.73|155.62|153.82|155.62|153.82|155.53|153.73|7
1655055740000|2022-06-12 17:42:20|155.63|153.83|155.72|153.92|155.72|153.92|155.63|153.83|7
1655055750000|2022-06-12 17:42:30|155.71|153.91|155.7|153.9|155.71|153.91|155.65|153.85|8
1655055760000|2022-06-12 17:42:40|155.71|153.91|155.72|153.92|155.73|153.93|155.71|153.91|11
1655055770000|2022-06-12 17:42:50|155.73|153.93|155.64|153.84|155.73|153.93|155.63|153.83|7
1655055780000|2022-06-12 17:43:00|155.63|153.83|155.73|153.93|155.74|153.94|155.63|153.83|14
1655055790000|2022-06-12 17:43:10|155.74|153.94|155.76|153.96|155.77|153.97|155.74|153.94|9
1655055800000|2022-06-12 17:43:20|155.75|153.95|155.76|153.96|155.76|153.96|155.74|153.94|4
1655055810000|2022-06-12 17:43:30|155.75|153.95|155.8|154|155.8|154|155.72|153.92|12
1655055820000|2022-06-12 17:43:40|155.79|153.99|155.72|153.92|155.79|153.99|155.72|153.92|8
1655055830000|2022-06-12 17:43:50|155.71|153.91|155.75|153.95|155.76|153.96|155.7|153.9|8
1655055840000|2022-06-12 17:44:00|155.76|153.96|155.76|153.96|155.77|153.97|155.76|153.96|3
1655055850000|2022-06-12 17:44:10|155.77|153.97|155.73|153.93|155.8|154|155.73|153.93|10
1655055860000|2022-06-12 17:44:20|155.72|153.92|155.79|153.99|155.79|153.99|155.72|153.92|7
1655055870000|2022-06-12 17:44:30|155.78|153.98|155.68|153.88|155.78|153.98|155.68|153.88|6
1655055880000|2022-06-12 17:44:40|155.69|153.89|155.66|153.86|155.72|153.92|155.66|153.86|14
1655055890000|2022-06-12 17:44:50|155.65|153.85|155.66|153.86|155.66|153.86|155.65|153.85|2
1655055900000|2022-06-12 17:45:00|155.65|153.85|155.62|153.82|155.65|153.85|155.61|153.81|5
1655055910000|2022-06-12 17:45:10|155.64|153.84|155.64|153.84|155.64|153.84|155.63|153.83|3
1655055920000|2022-06-12 17:45:20|155.66|153.86|155.67|153.87|155.7|153.9|155.66|153.86|9
1655055930000|2022-06-12 17:45:30|155.65|153.85|155.64|153.84|155.65|153.85|155.62|153.82|6
1655055940000|2022-06-12 17:45:40|155.65|153.85|155.65|153.85|155.66|153.86|155.64|153.84|7
1655055950000|2022-06-12 17:45:50|155.66|153.86|155.73|153.93|155.73|153.93|155.65|153.85|8
1655055960000|2022-06-12 17:46:00|155.74|153.94|155.75|153.95|155.76|153.96|155.71|153.91|15
1655055970000|2022-06-12 17:46:10|155.73|153.93|155.73|153.93|155.73|153.93|155.71|153.91|9
1655055980000|2022-06-12 17:46:20|155.72|153.92|155.74|153.94|155.74|153.94|155.72|153.92|2
1655055990000|2022-06-12 17:46:30|155.73|153.93|155.65|153.85|155.74|153.94|155.65|153.85|8
1655056000000|2022-06-12 17:46:40|155.66|153.86|155.66|153.86|155.66|153.86|155.65|153.85|3
1655056010000|2022-06-12 17:46:50|155.67|153.87|155.65|153.85|155.67|153.87|155.63|153.83|8
1655056020000|2022-06-12 17:47:00|155.66|153.86|155.65|153.85|155.68|153.88|155.65|153.85|4
1655056030000|2022-06-12 17:47:10|155.66|153.86|155.59|153.79|155.66|153.86|155.59|153.79|5
1655056060000|2022-06-12 17:47:40|155.61|153.81|155.59|153.79|155.62|153.82|155.59|153.79|7
1655056070000|2022-06-12 17:47:50|155.58|153.78|155.58|153.78|155.61|153.81|155.56|153.76|10
1655056080000|2022-06-12 17:48:00|155.59|153.79|155.57|153.77|155.59|153.79|155.57|153.77|7
1655056090000|2022-06-12 17:48:10|155.56|153.76|155.56|153.76|155.56|153.76|155.56|153.76|1
1655056100000|2022-06-12 17:48:20|155.54|153.74|155.54|153.74|155.54|153.74|155.52|153.72|4
1655056110000|2022-06-12 17:48:30|155.55|153.75|155.57|153.77|155.58|153.78|155.55|153.75|5
1655056120000|2022-06-12 17:48:40|155.56|153.76|155.55|153.75|155.57|153.77|155.55|153.75|8
1655056130000|2022-06-12 17:48:50|155.54|153.74|155.55|153.75|155.55|153.75|155.54|153.74|2
1655056140000|2022-06-12 17:49:00|155.54|153.74|155.55|153.75|155.57|153.77|155.5|153.7|13
1655056150000|2022-06-12 17:49:10|155.54|153.74|155.75|153.95|155.81|154.01|155.54|153.74|22
1655056160000|2022-06-12 17:49:20|155.74|153.94|155.71|153.91|155.76|153.96|155.71|153.91|16
1655056170000|2022-06-12 17:49:30|155.72|153.92|155.71|153.91|155.72|153.92|155.7|153.9|6
1655056180000|2022-06-12 17:49:40|155.72|153.92|155.7|153.9|155.82|154.02|155.68|153.88|18
1655056190000|2022-06-12 17:49:50|155.71|153.91|155.56|153.76|155.74|153.94|155.54|153.74|22
1655056200000|2022-06-12 17:50:00|155.57|153.77|155.59|153.79|155.6|153.8|155.55|153.75|16
1655056210000|2022-06-12 17:50:10|155.6|153.8|155.58|153.78|155.6|153.8|155.57|153.77|6
1655056220000|2022-06-12 17:50:20|155.57|153.77|155.57|153.77|155.58|153.78|155.57|153.77|3
1655056230000|2022-06-12 17:50:30|155.58|153.78|155.6|153.8|155.62|153.82|155.58|153.78|5
1655056240000|2022-06-12 17:50:40|155.59|153.79|155.54|153.74|155.59|153.79|155.54|153.74|4
1655056250000|2022-06-12 17:50:50|155.53|153.73|155.55|153.75|155.56|153.76|155.53|153.73|7
1655056260000|2022-06-12 17:51:00|155.56|153.76|155.56|153.76|155.56|153.76|155.56|153.76|1
1655056270000|2022-06-12 17:51:10|155.57|153.77|155.58|153.78|155.59|153.79|155.57|153.77|6
1655056280000|2022-06-12 17:51:20|155.59|153.79|155.58|153.78|155.59|153.79|155.57|153.77|10
1655056290000|2022-06-12 17:51:30|155.57|153.77|155.58|153.78|155.58|153.78|155.57|153.77|4
1655056300000|2022-06-12 17:51:40|155.57|153.77|155.57|153.77|155.57|153.77|155.57|153.77|1
1655056310000|2022-06-12 17:51:50|155.56|153.76|155.53|153.73|155.56|153.76|155.53|153.73|3
1655056340000|2022-06-12 17:52:20|155.54|153.74|155.52|153.72|155.54|153.74|155.52|153.72|3
1655056350000|2022-06-12 17:52:30|155.51|153.71|155.5|153.7|155.52|153.72|155.5|153.7|6
1655056370000|2022-06-12 17:52:50|155.51|153.71|155.51|153.71|155.52|153.72|155.5|153.7|5
1655056380000|2022-06-12 17:53:00|155.5|153.7|155.55|153.75|155.56|153.76|155.49|153.69|7
1655056390000|2022-06-12 17:53:10|155.54|153.74|155.56|153.76|155.56|153.76|155.54|153.74|2
1655056400000|2022-06-12 17:53:20|155.55|153.75|155.55|153.75|155.56|153.76|155.55|153.75|5
1655056410000|2022-06-12 17:53:30|155.56|153.76|155.55|153.75|155.56|153.76|155.55|153.75|4
1655056430000|2022-06-12 17:53:50|155.54|153.74|155.55|153.75|155.55|153.75|155.54|153.74|4
1655056440000|2022-06-12 17:54:00|155.56|153.76|155.53|153.73|155.58|153.78|155.51|153.71|15
1655056450000|2022-06-12 17:54:10|155.52|153.72|155.53|153.73|155.53|153.73|155.52|153.72|2
1655056460000|2022-06-12 17:54:20|155.52|153.72|155.52|153.72|155.52|153.72|155.52|153.72|1
1655056470000|2022-06-12 17:54:30|155.51|153.71|155.61|153.81|155.62|153.82|155.51|153.71|19
1655056480000|2022-06-12 17:54:40|155.6|153.8|155.63|153.83|155.64|153.84|155.59|153.79|11
1655056490000|2022-06-12 17:54:50|155.62|153.82|155.74|153.94|155.78|153.98|155.61|153.81|16
1655056500000|2022-06-12 17:55:00|155.73|153.93|155.59|153.79|155.79|153.99|155.59|153.79|15
1655056510000|2022-06-12 17:55:10|155.6|153.8|155.6|153.8|155.61|153.81|155.58|153.78|9
1655056520000|2022-06-12 17:55:20|155.57|153.77|155.28|153.48|155.57|153.77|155.28|153.48|13
1655056530000|2022-06-12 17:55:30|155.29|153.49|155.04|153.24|155.32|153.52|155.04|153.24|17
1655056540000|2022-06-12 17:55:40|155.03|153.23|155.04|153.24|155.05|153.25|155.03|153.23|6
1655056550000|2022-06-12 17:55:50|155.03|153.23|154.88|153.08|155.03|153.23|154.88|153.08|8
1655056560000|2022-06-12 17:56:00|154.89|153.09|154.94|153.14|154.94|153.14|154.87|153.07|9
1655056570000|2022-06-12 17:56:10|154.93|153.13|154.79|152.99|154.94|153.14|154.79|152.99|14
1655056580000|2022-06-12 17:56:20|154.78|152.98|154.7|152.9|154.78|152.98|154.66|152.86|18
1655056590000|2022-06-12 17:56:30|154.72|152.92|154.92|153.12|154.92|153.12|154.72|152.92|12
1655056600000|2022-06-12 17:56:40|154.89|153.09|154.81|153.01|154.89|153.09|154.81|153.01|9
1655056610000|2022-06-12 17:56:50|154.8|153|154.81|153.01|154.87|153.07|154.8|153|11
1655056620000|2022-06-12 17:57:00|154.8|153|154.74|152.94|154.8|153|154.73|152.93|17
1655056630000|2022-06-12 17:57:10|154.73|152.93|154.72|152.92|154.73|152.93|154.66|152.86|11
1655056640000|2022-06-12 17:57:20|154.76|152.96|154.72|152.92|154.76|152.96|154.69|152.89|14
1655056650000|2022-06-12 17:57:30|154.71|152.91|154.72|152.92|154.72|152.92|154.7|152.9|16
1655056660000|2022-06-12 17:57:40|154.71|152.91|154.85|153.05|154.85|153.05|154.71|152.91|12
1655056670000|2022-06-12 17:57:50|154.86|153.06|154.79|152.99|154.87|153.07|154.79|152.99|9
1655056680000|2022-06-12 17:58:00|154.8|153|154.83|153.03|154.84|153.04|154.79|152.99|10
1655056690000|2022-06-12 17:58:10|154.84|153.04|155|153.2|155.03|153.23|154.84|153.04|13
1655056700000|2022-06-12 17:58:20|154.99|153.19|155.02|153.22|155.05|153.25|154.87|153.07|22
1655056710000|2022-06-12 17:58:30|155.03|153.23|155|153.2|155.03|153.23|154.99|153.19|12
1655056720000|2022-06-12 17:58:40|155.01|153.21|155.07|153.27|155.07|153.27|155.01|153.21|4
1655056730000|2022-06-12 17:58:50|155.08|153.28|155.03|153.23|155.14|153.34|155.03|153.23|10
1655056740000|2022-06-12 17:59:00|155.02|153.22|154.95|153.15|155.02|153.22|154.95|153.15|11
1655056750000|2022-06-12 17:59:10|154.96|153.16|154.94|153.14|154.96|153.16|154.94|153.14|3
1655056760000|2022-06-12 17:59:20|154.93|153.13|154.9|153.1|154.93|153.13|154.9|153.1|7
1655056770000|2022-06-12 17:59:30|154.91|153.11|154.9|153.1|154.93|153.13|154.9|153.1|7
1655056780000|2022-06-12 17:59:40|154.92|153.12|154.93|153.13|154.93|153.13|154.9|153.1|9
1655056790000|2022-06-12 17:59:50|154.92|153.12|154.91|153.11|154.92|153.12|154.9|153.1|6
1655056800000|2022-06-12 18:00:00|154.92|153.12|154.92|153.12|154.96|153.16|154.89|153.09|12
1655056810000|2022-06-12 18:00:10|154.91|153.11|155|153.2|155|153.2|154.91|153.11|9
1655056820000|2022-06-12 18:00:20|154.99|153.19|155.02|153.22|155.02|153.22|154.99|153.19|8
1655056830000|2022-06-12 18:00:30|155.01|153.21|155.03|153.23|155.03|153.23|155.01|153.21|3
1655056840000|2022-06-12 18:00:40|155.04|153.24|155.04|153.24|155.04|153.24|155.04|153.24|1
1655056850000|2022-06-12 18:00:50|155.07|153.27|155.04|153.24|155.07|153.27|155.04|153.24|11
1655056860000|2022-06-12 18:01:00|155.05|153.25|155.04|153.24|155.1|153.3|155.04|153.24|7
1655056900000|2022-06-12 18:01:40|155.05|153.25|155.04|153.24|155.05|153.25|155.04|153.24|2
1655056910000|2022-06-12 18:01:50|155.05|153.25|155.08|153.28|155.08|153.28|155.05|153.25|4
1655056920000|2022-06-12 18:02:00|155.07|153.27|155.04|153.24|155.07|153.27|155.03|153.23|6
1655056940000|2022-06-12 18:02:20|155.03|153.23|154.91|153.11|155.03|153.23|154.91|153.11|14
1655056950000|2022-06-12 18:02:30|154.92|153.12|154.94|153.14|154.95|153.15|154.91|153.11|9
1655056960000|2022-06-12 18:02:40|154.95|153.15|154.97|153.17|154.97|153.17|154.93|153.13|9
1655056970000|2022-06-12 18:02:50|154.96|153.16|154.72|152.92|154.96|153.16|154.72|152.92|12
1655056980000|2022-06-12 18:03:00|154.68|152.88|154.57|152.77|154.68|152.88|154.55|152.75|20
1655056990000|2022-06-12 18:03:10|154.56|152.76|154.52|152.72|154.57|152.77|154.51|152.71|17
1655057000000|2022-06-12 18:03:20|154.51|152.71|154.46|152.66|154.55|152.75|154.44|152.64|21
1655057010000|2022-06-12 18:03:30|154.47|152.67|154.53|152.73|154.53|152.73|154.47|152.67|6
1655057020000|2022-06-12 18:03:40|154.54|152.74|154.45|152.65|154.54|152.74|154.45|152.65|17
1655057030000|2022-06-12 18:03:50|154.48|152.68|154.37|152.57|154.48|152.68|154.35|152.55|17
1655057040000|2022-06-12 18:04:00|154.39|152.59|154.45|152.65|154.48|152.68|154.38|152.58|13
1655057050000|2022-06-12 18:04:10|154.46|152.66|154.5|152.7|154.53|152.73|154.46|152.66|11
1655057060000|2022-06-12 18:04:20|154.51|152.71|154.5|152.7|154.54|152.74|154.49|152.69|9
1655057070000|2022-06-12 18:04:30|154.52|152.72|154.45|152.65|154.53|152.73|154.45|152.65|9
1655057080000|2022-06-12 18:04:40|154.44|152.64|154.46|152.66|154.51|152.71|154.44|152.64|10
1655057090000|2022-06-12 18:04:50|154.45|152.65|154.39|152.59|154.45|152.65|154.38|152.58|7
1655057100000|2022-06-12 18:05:00|154.38|152.58|154.46|152.66|154.46|152.66|154.38|152.58|10
1655057110000|2022-06-12 18:05:10|154.47|152.67|154.41|152.61|154.48|152.68|154.41|152.61|10
1655057120000|2022-06-12 18:05:20|154.42|152.62|154.4|152.6|154.49|152.69|154.4|152.6|11
1655057130000|2022-06-12 18:05:30|154.41|152.61|154.41|152.61|154.41|152.61|154.41|152.61|1
1655057140000|2022-06-12 18:05:40|154.43|152.63|154.5|152.7|154.51|152.71|154.42|152.62|6
1655057150000|2022-06-12 18:05:50|154.51|152.71|154.49|152.69|154.53|152.73|154.49|152.69|11
1655057160000|2022-06-12 18:06:00|154.5|152.7|154.54|152.74|154.54|152.74|154.5|152.7|7
1655057170000|2022-06-12 18:06:10|154.6|152.8|154.61|152.81|154.62|152.82|154.58|152.78|13
1655057180000|2022-06-12 18:06:20|154.62|152.82|154.6|152.8|154.63|152.83|154.58|152.78|13
1655057190000|2022-06-12 18:06:30|154.61|152.81|154.73|152.93|154.73|152.93|154.6|152.8|10
1655057200000|2022-06-12 18:06:40|154.72|152.92|154.72|152.92|154.73|152.93|154.71|152.91|9
1655057210000|2022-06-12 18:06:50|154.69|152.89|154.62|152.82|154.69|152.89|154.61|152.81|8
1655057220000|2022-06-12 18:07:00|154.61|152.81|154.63|152.83|154.63|152.83|154.53|152.73|13
1655057230000|2022-06-12 18:07:10|154.62|152.82|154.52|152.72|154.62|152.82|154.52|152.72|10
1655057240000|2022-06-12 18:07:20|154.53|152.73|154.53|152.73|154.53|152.73|154.52|152.72|3
1655057250000|2022-06-12 18:07:30|154.52|152.72|154.52|152.72|154.53|152.73|154.52|152.72|3
1655057260000|2022-06-12 18:07:40|154.48|152.68|154.4|152.6|154.48|152.68|154.4|152.6|7
1655057270000|2022-06-12 18:07:50|154.37|152.57|154.45|152.65|154.45|152.65|154.37|152.57|10
1655057280000|2022-06-12 18:08:00|154.44|152.64|154.46|152.66|154.51|152.71|154.44|152.64|11
1655057290000|2022-06-12 18:08:10|154.45|152.65|154.2|152.4|154.45|152.65|154.19|152.39|20
1655057300000|2022-06-12 18:08:20|154.21|152.41|154.18|152.38|154.22|152.42|154.18|152.38|12
1655057310000|2022-06-12 18:08:30|154.19|152.39|154.2|152.4|154.21|152.41|154.19|152.39|7
1655057320000|2022-06-12 18:08:40|154.21|152.41|154.2|152.4|154.26|152.46|154.2|152.4|9
1655057330000|2022-06-12 18:08:50|154.21|152.41|154.3|152.5|154.31|152.51|154.21|152.41|10
1655057340000|2022-06-12 18:09:00|154.31|152.51|154.33|152.53|154.45|152.65|154.31|152.51|16
1655057350000|2022-06-12 18:09:10|154.32|152.52|154.24|152.44|154.32|152.52|154.24|152.44|8
1655057360000|2022-06-12 18:09:20|154.22|152.42|154.22|152.42|154.22|152.42|154.21|152.41|3
1655057370000|2022-06-12 18:09:30|154.23|152.43|154.22|152.42|154.23|152.43|154.22|152.42|2
1655057380000|2022-06-12 18:09:40|154.23|152.43|154.3|152.5|154.31|152.51|154.23|152.43|4
1655057390000|2022-06-12 18:09:50|154.29|152.49|154.26|152.46|154.3|152.5|154.23|152.43|15
1655057400000|2022-06-12 18:10:00|154.25|152.45|154.3|152.5|154.34|152.54|154.23|152.43|13
1655057410000|2022-06-12 18:10:10|154.29|152.49|154.37|152.57|154.43|152.63|154.29|152.49|17
1655057420000|2022-06-12 18:10:20|154.33|152.53|154.41|152.61|154.41|152.61|154.33|152.53|8
1655057430000|2022-06-12 18:10:30|154.4|152.6|154.4|152.6|154.41|152.61|154.4|152.6|3
1655057440000|2022-06-12 18:10:40|154.41|152.61|154.38|152.58|154.41|152.61|154.38|152.58|3
1655057450000|2022-06-12 18:10:50|154.39|152.59|154.37|152.57|154.39|152.59|154.36|152.56|8
1655057460000|2022-06-12 18:11:00|154.38|152.58|154.42|152.62|154.42|152.62|154.31|152.51|10
1655057480000|2022-06-12 18:11:20|154.4|152.6|154.45|152.65|154.45|152.65|154.3|152.5|9
1655057490000|2022-06-12 18:11:30|154.44|152.64|154.36|152.56|154.44|152.64|154.36|152.56|6
1655057500000|2022-06-12 18:11:40|154.37|152.57|154.36|152.56|154.37|152.57|154.36|152.56|2
1655057510000|2022-06-12 18:11:50|154.35|152.55|154.29|152.49|154.35|152.55|154.29|152.49|10
1655057520000|2022-06-12 18:12:00|154.3|152.5|154.29|152.49|154.3|152.5|154.29|152.49|2
1655057530000|2022-06-12 18:12:10|154.25|152.45|154.21|152.41|154.25|152.45|154.2|152.4|14
1655057540000|2022-06-12 18:12:20|154.2|152.4|154.2|152.4|154.2|152.4|154.19|152.39|3
1655057550000|2022-06-12 18:12:30|154.19|152.39|154.21|152.41|154.22|152.42|154.19|152.39|7
1655057560000|2022-06-12 18:12:40|154.22|152.42|154.36|152.56|154.36|152.56|154.22|152.42|12
1655057570000|2022-06-12 18:12:50|154.35|152.55|154.35|152.55|154.36|152.56|154.35|152.55|3
1655057580000|2022-06-12 18:13:00|154.34|152.54|154.37|152.57|154.4|152.6|154.34|152.54|11
1655057590000|2022-06-12 18:13:10|154.38|152.58|154.37|152.57|154.38|152.58|154.37|152.57|12
1655057600000|2022-06-12 18:13:20|154.38|152.58|154.39|152.59|154.41|152.61|154.37|152.57|12
1655057610000|2022-06-12 18:13:30|154.38|152.58|154.36|152.56|154.38|152.58|154.36|152.56|3
1655057620000|2022-06-12 18:13:40|154.35|152.55|154.3|152.5|154.35|152.55|154.3|152.5|5
1655057630000|2022-06-12 18:13:50|154.31|152.51|154.31|152.51|154.31|152.51|154.31|152.51|1
1655057640000|2022-06-12 18:14:00|154.32|152.52|154.44|152.64|154.45|152.65|154.32|152.52|9
1655057650000|2022-06-12 18:14:10|154.45|152.65|154.48|152.68|154.5|152.7|154.45|152.65|9
1655057660000|2022-06-12 18:14:20|154.49|152.69|154.49|152.69|154.49|152.69|154.49|152.69|1
1655057670000|2022-06-12 18:14:30|154.52|152.72|154.6|152.8|154.6|152.8|154.52|152.72|10
1655057680000|2022-06-12 18:14:40|154.61|152.81|154.58|152.78|154.61|152.81|154.58|152.78|6
1655057690000|2022-06-12 18:14:50|154.57|152.77|154.62|152.82|154.62|152.82|154.52|152.72|14
1655057700000|2022-06-12 18:15:00|154.61|152.81|154.54|152.74|154.61|152.81|154.52|152.72|11
1655057710000|2022-06-12 18:15:10|154.53|152.73|154.53|152.73|154.54|152.74|154.52|152.72|9
1655057720000|2022-06-12 18:15:20|154.54|152.74|154.51|152.71|154.54|152.74|154.51|152.71|8
1655057730000|2022-06-12 18:15:30|154.53|152.73|154.54|152.74|154.55|152.75|154.53|152.73|4
1655057740000|2022-06-12 18:15:40|154.55|152.75|154.57|152.77|154.64|152.84|154.55|152.75|8
1655057750000|2022-06-12 18:15:50|154.58|152.78|154.65|152.85|154.67|152.87|154.57|152.77|13
1655057760000|2022-06-12 18:16:00|154.66|152.86|154.81|153.01|154.81|153.01|154.66|152.86|11
1655057770000|2022-06-12 18:16:10|154.82|153.02|154.82|153.02|154.83|153.03|154.81|153.01|5
1655057780000|2022-06-12 18:16:20|154.81|153.01|154.79|152.99|154.82|153.02|154.79|152.99|4
1655057800000|2022-06-12 18:16:40|154.76|152.96|154.78|152.98|154.78|152.98|154.74|152.94|6
1655057810000|2022-06-12 18:16:50|154.79|152.99|154.82|153.02|154.82|153.02|154.78|152.98|9
1655057820000|2022-06-12 18:17:00|154.81|153.01|154.69|152.89|154.82|153.02|154.69|152.89|11
1655057830000|2022-06-12 18:17:10|154.7|152.9|154.64|152.84|154.7|152.9|154.63|152.83|11
1655057840000|2022-06-12 18:17:20|154.65|152.85|154.71|152.91|154.72|152.92|154.65|152.85|6
1655057850000|2022-06-12 18:17:30|154.7|152.9|154.64|152.84|154.71|152.91|154.64|152.84|10
1655057860000|2022-06-12 18:17:40|154.66|152.86|154.62|152.82|154.67|152.87|154.62|152.82|7
1655057870000|2022-06-12 18:17:50|154.57|152.77|154.6|152.8|154.6|152.8|154.57|152.77|5
1655057880000|2022-06-12 18:18:00|154.59|152.79|154.65|152.85|154.72|152.92|154.59|152.79|14
1655057890000|2022-06-12 18:18:10|154.64|152.84|154.64|152.84|154.65|152.85|154.64|152.84|5
1655057900000|2022-06-12 18:18:20|154.65|152.85|154.65|152.85|154.65|152.85|154.65|152.85|1
1655057910000|2022-06-12 18:18:30|154.66|152.86|154.68|152.88|154.71|152.91|154.66|152.86|6
1655057920000|2022-06-12 18:18:40|154.67|152.87|154.66|152.86|154.68|152.88|154.66|152.86|4
1655057930000|2022-06-12 18:18:50|154.65|152.85|154.65|152.85|154.65|152.85|154.65|152.85|1
1655057940000|2022-06-12 18:19:00|154.66|152.86|154.66|152.86|154.66|152.86|154.66|152.86|1
1655057950000|2022-06-12 18:19:10|154.65|152.85|154.63|152.83|154.65|152.85|154.63|152.83|3
1655057960000|2022-06-12 18:19:20|154.64|152.84|154.65|152.85|154.66|152.86|154.64|152.84|4
1655057970000|2022-06-12 18:19:30|154.64|152.84|154.62|152.82|154.64|152.84|154.62|152.82|3
1655057980000|2022-06-12 18:19:40|154.63|152.83|154.62|152.82|154.63|152.83|154.62|152.82|2
1655057990000|2022-06-12 18:19:50|154.61|152.81|154.56|152.76|154.61|152.81|154.54|152.74|15
1655058000000|2022-06-12 18:20:00|154.55|152.75|154.53|152.73|154.56|152.76|154.53|152.73|5
1655058010000|2022-06-12 18:20:10|154.55|152.75|154.54|152.74|154.55|152.75|154.54|152.74|4
1655058020000|2022-06-12 18:20:20|154.55|152.75|154.49|152.69|154.55|152.75|154.49|152.69|6
1655058030000|2022-06-12 18:20:30|154.5|152.7|154.52|152.72|154.52|152.72|154.5|152.7|3
1655058040000|2022-06-12 18:20:40|154.53|152.73|154.56|152.76|154.57|152.77|154.53|152.73|10
1655058050000|2022-06-12 18:20:50|154.57|152.77|154.61|152.81|154.64|152.84|154.57|152.77|14
1655058060000|2022-06-12 18:21:00|154.62|152.82|154.68|152.88|154.69|152.89|154.62|152.82|7
1655058070000|2022-06-12 18:21:10|154.67|152.87|154.67|152.87|154.69|152.89|154.66|152.86|5
1655058080000|2022-06-12 18:21:20|154.68|152.88|154.68|152.88|154.69|152.89|154.68|152.88|7
1655058090000|2022-06-12 18:21:30|154.69|152.89|154.72|152.92|154.72|152.92|154.68|152.88|6
1655058100000|2022-06-12 18:21:40|154.71|152.91|154.61|152.81|154.72|152.92|154.6|152.8|16
1655058110000|2022-06-12 18:21:50|154.55|152.75|154.54|152.74|154.55|152.75|154.54|152.74|4
1655058120000|2022-06-12 18:22:00|154.53|152.73|154.45|152.65|154.53|152.73|154.42|152.62|9
1655058130000|2022-06-12 18:22:10|154.44|152.64|154.27|152.47|154.44|152.64|154.25|152.45|14
1655058140000|2022-06-12 18:22:20|154.28|152.48|154.22|152.42|154.32|152.52|154.22|152.42|13
1655058150000|2022-06-12 18:22:30|154.23|152.43|154.22|152.42|154.23|152.43|154.22|152.42|6
1655058160000|2022-06-12 18:22:40|154.21|152.41|154.12|152.32|154.21|152.41|153.98|152.18|16
1655058170000|2022-06-12 18:22:50|154.13|152.33|154.12|152.32|154.15|152.35|154.11|152.31|9
1655058180000|2022-06-12 18:23:00|154.13|152.33|154.2|152.4|154.2|152.4|154.13|152.33|8
1655058190000|2022-06-12 18:23:10|154.19|152.39|154.15|152.35|154.19|152.39|154.14|152.34|7
1655058200000|2022-06-12 18:23:20|154.18|152.38|154.19|152.39|154.27|152.47|154.18|152.38|12
1655058210000|2022-06-12 18:23:30|154.2|152.4|154.32|152.52|154.34|152.54|154.2|152.4|9
1655058220000|2022-06-12 18:23:40|154.33|152.53|154.31|152.51|154.33|152.53|154.25|152.45|14
1655058230000|2022-06-12 18:23:50|154.3|152.5|154.14|152.34|154.3|152.5|154.14|152.34|11
1655058240000|2022-06-12 18:24:00|154.15|152.35|154.3|152.5|154.31|152.51|154.15|152.35|12
1655058250000|2022-06-12 18:24:10|154.28|152.48|154.28|152.48|154.28|152.48|154.28|152.48|1
1655058270000|2022-06-12 18:24:30|154.27|152.47|154.18|152.38|154.27|152.47|154.18|152.38|6
1655058290000|2022-06-12 18:24:50|154.17|152.37|154.25|152.45|154.26|152.46|154.15|152.35|7
1655058300000|2022-06-12 18:25:00|154.26|152.46|154.43|152.63|154.43|152.63|154.26|152.46|11
1655058310000|2022-06-12 18:25:10|154.44|152.64|154.53|152.73|154.53|152.73|154.43|152.63|15
1655058320000|2022-06-12 18:25:20|154.52|152.72|154.52|152.72|154.54|152.74|154.5|152.7|16
1655058330000|2022-06-12 18:25:30|154.51|152.71|154.47|152.67|154.51|152.71|154.47|152.67|2
1655058340000|2022-06-12 18:25:40|154.48|152.68|154.5|152.7|154.51|152.71|154.48|152.68|5
1655058350000|2022-06-12 18:25:50|154.44|152.64|154.42|152.62|154.45|152.65|154.42|152.62|5
1655058360000|2022-06-12 18:26:00|154.43|152.63|154.51|152.71|154.52|152.72|154.43|152.63|12
1655058370000|2022-06-12 18:26:10|154.52|152.72|154.55|152.75|154.56|152.76|154.52|152.72|12
1655058380000|2022-06-12 18:26:20|154.54|152.74|154.47|152.67|154.54|152.74|154.46|152.66|10
1655058390000|2022-06-12 18:26:30|154.48|152.68|154.48|152.68|154.48|152.68|154.47|152.67|7
1655058400000|2022-06-12 18:26:40|154.49|152.69|154.53|152.73|154.57|152.77|154.49|152.69|9
1655058410000|2022-06-12 18:26:50|154.52|152.72|154.51|152.71|154.52|152.72|154.51|152.71|6
1655058420000|2022-06-12 18:27:00|154.52|152.72|154.51|152.71|154.52|152.72|154.51|152.71|4
1655058440000|2022-06-12 18:27:20|154.54|152.74|154.54|152.74|154.55|152.75|154.54|152.74|3
1655058450000|2022-06-12 18:27:30|154.55|152.75|154.56|152.76|154.61|152.81|154.55|152.75|5
1655058460000|2022-06-12 18:27:40|154.57|152.77|154.54|152.74|154.57|152.77|154.54|152.74|4
1655058470000|2022-06-12 18:27:50|154.53|152.73|154.46|152.66|154.53|152.73|154.46|152.66|8
1655058480000|2022-06-12 18:28:00|154.47|152.67|154.5|152.7|154.56|152.76|154.47|152.67|9
1655058490000|2022-06-12 18:28:10|154.52|152.72|154.53|152.73|154.53|152.73|154.51|152.71|6
1655058500000|2022-06-12 18:28:20|154.52|152.72|154.5|152.7|154.53|152.73|154.49|152.69|7
1655058510000|2022-06-12 18:28:30|154.49|152.69|154.46|152.66|154.49|152.69|154.46|152.66|4
1655058520000|2022-06-12 18:28:40|154.45|152.65|154.45|152.65|154.45|152.65|154.45|152.65|1
1655058530000|2022-06-12 18:28:50|154.44|152.64|154.41|152.61|154.44|152.64|154.41|152.61|4
1655058540000|2022-06-12 18:29:00|154.44|152.64|154.44|152.64|154.44|152.64|154.43|152.63|3
1655058550000|2022-06-12 18:29:10|154.43|152.63|154.42|152.62|154.44|152.64|154.42|152.62|3
1655058580000|2022-06-12 18:29:40|154.41|152.61|154.29|152.49|154.41|152.61|154.29|152.49|4
1655058590000|2022-06-12 18:29:50|154.31|152.51|154.3|152.5|154.31|152.51|154.3|152.5|2
1655058600000|2022-06-12 18:30:00|154.31|152.51|154.33|152.53|154.34|152.54|154.31|152.51|5
1655058610000|2022-06-12 18:30:10|154.31|152.51|154.3|152.5|154.31|152.51|154.3|152.5|2
1655058620000|2022-06-12 18:30:20|154.24|152.44|154.22|152.42|154.25|152.45|154.2|152.4|10
1655058630000|2022-06-12 18:30:30|154.21|152.41|154.16|152.36|154.21|152.41|154.16|152.36|6
1655058640000|2022-06-12 18:30:40|154.15|152.35|154.17|152.37|154.17|152.37|154.15|152.35|3
1655058650000|2022-06-12 18:30:50|154.16|152.36|154.15|152.35|154.16|152.36|154.13|152.33|6
1655058660000|2022-06-12 18:31:00|154.16|152.36|154.24|152.44|154.26|152.46|154.16|152.36|9
1655058670000|2022-06-12 18:31:10|154.23|152.43|154.22|152.42|154.23|152.43|154.21|152.41|3
1655058680000|2022-06-12 18:31:20|154.21|152.41|154.33|152.53|154.33|152.53|154.21|152.41|16
1655058690000|2022-06-12 18:31:30|154.32|152.52|154.35|152.55|154.35|152.55|154.25|152.45|12
1655058700000|2022-06-12 18:31:40|154.36|152.56|154.35|152.55|154.38|152.58|154.26|152.46|20
1655058710000|2022-06-12 18:31:50|154.36|152.56|154.34|152.54|154.36|152.56|154.34|152.54|3
1655058720000|2022-06-12 18:32:00|154.31|152.51|154.38|152.58|154.38|152.58|154.31|152.51|13
1655058730000|2022-06-12 18:32:10|154.37|152.57|154.34|152.54|154.37|152.57|154.34|152.54|10
1655058740000|2022-06-12 18:32:20|154.35|152.55|154.38|152.58|154.38|152.58|154.35|152.55|4
1655058750000|2022-06-12 18:32:30|154.36|152.56|154.33|152.53|154.37|152.57|154.33|152.53|6
1655058760000|2022-06-12 18:32:40|154.32|152.52|154.32|152.52|154.32|152.52|154.32|152.52|1
1655058770000|2022-06-12 18:32:50|154.33|152.53|154.34|152.54|154.35|152.55|154.32|152.52|7
1655058780000|2022-06-12 18:33:00|154.35|152.55|154.38|152.58|154.38|152.58|154.35|152.55|7
1655058790000|2022-06-12 18:33:10|154.39|152.59|154.37|152.57|154.46|152.66|154.36|152.56|11
1655058800000|2022-06-12 18:33:20|154.39|152.59|154.37|152.57|154.39|152.59|154.37|152.57|4
1655058810000|2022-06-12 18:33:30|154.38|152.58|154.38|152.58|154.39|152.59|154.38|152.58|3
1655058820000|2022-06-12 18:33:40|154.37|152.57|154.33|152.53|154.37|152.57|154.31|152.51|8
1655058830000|2022-06-12 18:33:50|154.32|152.52|154.31|152.51|154.32|152.52|154.31|152.51|2
1655058840000|2022-06-12 18:34:00|154.32|152.52|154.35|152.55|154.36|152.56|154.32|152.52|7
1655058860000|2022-06-12 18:34:20|154.37|152.57|154.39|152.59|154.39|152.59|154.36|152.56|5
1655058870000|2022-06-12 18:34:30|154.38|152.58|154.42|152.62|154.42|152.62|154.38|152.58|4
1655058880000|2022-06-12 18:34:40|154.4|152.6|154.4|152.6|154.42|152.62|154.39|152.59|9
1655058890000|2022-06-12 18:34:50|154.41|152.61|154.42|152.62|154.42|152.62|154.41|152.61|2
1655058900000|2022-06-12 18:35:00|154.43|152.63|154.42|152.62|154.43|152.63|154.39|152.59|12
1655058910000|2022-06-12 18:35:10|154.44|152.64|154.44|152.64|154.45|152.65|154.43|152.63|5
1655058920000|2022-06-12 18:35:20|154.43|152.63|154.44|152.64|154.44|152.64|154.42|152.62|4
1655058930000|2022-06-12 18:35:30|154.43|152.63|154.44|152.64|154.44|152.64|154.43|152.63|8
1655058940000|2022-06-12 18:35:40|154.43|152.63|154.42|152.62|154.44|152.64|154.42|152.62|6
1655058950000|2022-06-12 18:35:50|154.4|152.6|154.37|152.57|154.4|152.6|154.37|152.57|4
1655058960000|2022-06-12 18:36:00|154.36|152.56|154.27|152.47|154.36|152.56|154.26|152.46|11
1655058970000|2022-06-12 18:36:10|154.26|152.46|154.23|152.43|154.26|152.46|154.21|152.41|10
1655058980000|2022-06-12 18:36:20|154.16|152.36|154.24|152.44|154.25|152.45|154.16|152.36|6
1655058990000|2022-06-12 18:36:30|154.23|152.43|154.18|152.38|154.23|152.43|154.18|152.38|5
1655059000000|2022-06-12 18:36:40|154.17|152.37|154.17|152.37|154.17|152.37|154.17|152.37|1
1655059010000|2022-06-12 18:36:50|154.16|152.36|154.17|152.37|154.17|152.37|154.07|152.27|15
1655059020000|2022-06-12 18:37:00|154.18|152.38|154.3|152.5|154.3|152.5|154.13|152.33|18
1655059030000|2022-06-12 18:37:10|154.31|152.51|154.37|152.57|154.38|152.58|154.31|152.51|18
1655059040000|2022-06-12 18:37:20|154.36|152.56|154.34|152.54|154.37|152.57|154.34|152.54|4
1655059050000|2022-06-12 18:37:30|154.37|152.57|154.55|152.75|154.57|152.77|154.37|152.57|13
1655059060000|2022-06-12 18:37:40|154.54|152.74|154.5|152.7|154.54|152.74|154.44|152.64|13
1655059070000|2022-06-12 18:37:50|154.51|152.71|154.6|152.8|154.6|152.8|154.51|152.71|14
1655059090000|2022-06-12 18:38:10|154.61|152.81|154.69|152.89|154.69|152.89|154.61|152.81|11
1655059100000|2022-06-12 18:38:20|154.72|152.92|154.72|152.92|154.75|152.95|154.68|152.88|11
1655059110000|2022-06-12 18:38:30|154.73|152.93|154.83|153.03|154.85|153.05|154.73|152.93|8
1655059120000|2022-06-12 18:38:40|154.87|153.07|154.83|153.03|154.89|153.09|154.83|153.03|6
1655059130000|2022-06-12 18:38:50|154.82|153.02|154.78|152.98|154.82|153.02|154.78|152.98|11
1655059140000|2022-06-12 18:39:00|154.79|152.99|154.71|152.91|154.79|152.99|154.71|152.91|6
1655059150000|2022-06-12 18:39:10|154.72|152.92|154.75|152.95|154.75|152.95|154.71|152.91|6
1655059160000|2022-06-12 18:39:20|154.73|152.93|154.65|152.85|154.73|152.93|154.65|152.85|4
1655059190000|2022-06-12 18:39:50|154.63|152.83|154.63|152.83|154.63|152.83|154.63|152.83|1
1655059200000|2022-06-12 18:40:00|154.62|152.82|154.57|152.77|154.62|152.82|154.57|152.77|6
1655059210000|2022-06-12 18:40:10|154.58|152.78|154.63|152.83|154.65|152.85|154.58|152.78|4
1655059220000|2022-06-12 18:40:20|154.62|152.82|154.54|152.74|154.62|152.82|154.54|152.74|6
1655059230000|2022-06-12 18:40:30|154.55|152.75|154.6|152.8|154.61|152.81|154.55|152.75|4
1655059240000|2022-06-12 18:40:40|154.61|152.81|154.61|152.81|154.61|152.81|154.6|152.8|3
1655059250000|2022-06-12 18:40:50|154.62|152.82|154.64|152.84|154.65|152.85|154.62|152.82|12
1655059260000|2022-06-12 18:41:00|154.65|152.85|154.63|152.83|154.65|152.85|154.63|152.83|13
1655059270000|2022-06-12 18:41:10|154.62|152.82|154.63|152.83|154.63|152.83|154.62|152.82|8
1655059280000|2022-06-12 18:41:20|154.62|152.82|154.63|152.83|154.63|152.83|154.62|152.82|6
1655059290000|2022-06-12 18:41:30|154.64|152.84|154.7|152.9|154.72|152.92|154.64|152.84|9
1655059300000|2022-06-12 18:41:40|154.71|152.91|154.72|152.92|154.72|152.92|154.71|152.91|2
1655059310000|2022-06-12 18:41:50|154.74|152.94|154.74|152.94|154.75|152.95|154.74|152.94|3
1655059320000|2022-06-12 18:42:00|154.75|152.95|154.76|152.96|154.76|152.96|154.74|152.94|4
1655059330000|2022-06-12 18:42:10|154.78|152.98|154.76|152.96|154.8|153|154.76|152.96|5
1655059340000|2022-06-12 18:42:20|154.75|152.95|154.73|152.93|154.75|152.95|154.71|152.91|4
1655059350000|2022-06-12 18:42:30|154.72|152.92|154.74|152.94|154.74|152.94|154.72|152.92|7
1655059360000|2022-06-12 18:42:40|154.75|152.95|154.63|152.83|154.77|152.97|154.57|152.77|12
1655059370000|2022-06-12 18:42:50|154.62|152.82|154.61|152.81|154.64|152.84|154.61|152.81|8
1655059400000|2022-06-12 18:43:20|154.62|152.82|154.64|152.84|154.64|152.84|154.62|152.82|4
1655059410000|2022-06-12 18:43:30|154.65|152.85|154.62|152.82|154.65|152.85|154.62|152.82|3
1655059430000|2022-06-12 18:43:50|154.61|152.81|154.57|152.77|154.61|152.81|154.57|152.77|8
1655059440000|2022-06-12 18:44:00|154.56|152.76|154.56|152.76|154.56|152.76|154.55|152.75|3
1655059460000|2022-06-12 18:44:20|154.55|152.75|154.5|152.7|154.55|152.75|154.49|152.69|8
1655059470000|2022-06-12 18:44:30|154.51|152.71|154.5|152.7|154.51|152.71|154.5|152.7|2
1655059480000|2022-06-12 18:44:40|154.49|152.69|154.38|152.58|154.49|152.69|154.38|152.58|6
1655059490000|2022-06-12 18:44:50|154.39|152.59|154.39|152.59|154.39|152.59|154.39|152.59|1
1655059500000|2022-06-12 18:45:00|154.4|152.6|154.46|152.66|154.46|152.66|154.4|152.6|5
1655059510000|2022-06-12 18:45:10|154.47|152.67|154.51|152.71|154.53|152.73|154.47|152.67|11
1655059520000|2022-06-12 18:45:20|154.5|152.7|154.46|152.66|154.5|152.7|154.46|152.66|11
1655059530000|2022-06-12 18:45:30|154.5|152.7|154.54|152.74|154.54|152.74|154.5|152.7|3
1655059540000|2022-06-12 18:45:40|154.55|152.75|154.66|152.86|154.66|152.86|154.55|152.75|12
1655059550000|2022-06-12 18:45:50|154.67|152.87|154.69|152.89|154.71|152.91|154.67|152.87|6
1655059560000|2022-06-12 18:46:00|154.7|152.9|154.84|153.04|154.84|153.04|154.7|152.9|10
1655059570000|2022-06-12 18:46:10|154.85|153.05|154.95|153.15|154.96|153.16|154.85|153.05|13
1655059580000|2022-06-12 18:46:20|154.96|153.16|155.05|153.25|155.05|153.25|154.96|153.16|7
1655059590000|2022-06-12 18:46:30|155.08|153.28|155.23|153.43|155.23|153.43|155.08|153.28|19
1655059600000|2022-06-12 18:46:40|155.22|153.42|155.14|153.34|155.22|153.42|155.13|153.33|18
1655059610000|2022-06-12 18:46:50|155.13|153.33|154.98|153.18|155.14|153.34|154.98|153.18|11
1655059620000|2022-06-12 18:47:00|154.99|153.19|155.04|153.24|155.04|153.24|154.99|153.19|6
1655059630000|2022-06-12 18:47:10|155.05|153.25|155.18|153.38|155.18|153.38|155.05|153.25|13
1655059640000|2022-06-12 18:47:20|155.17|153.37|155.1|153.3|155.17|153.37|155.1|153.3|4
1655059650000|2022-06-12 18:47:30|155.09|153.29|155.05|153.25|155.1|153.3|155.05|153.25|9
1655059660000|2022-06-12 18:47:40|155.06|153.26|154.97|153.17|155.06|153.26|154.97|153.17|6
1655059670000|2022-06-12 18:47:50|154.96|153.16|154.96|153.16|154.97|153.17|154.94|153.14|6
1655059690000|2022-06-12 18:48:10|154.94|153.14|154.9|153.1|154.94|153.14|154.9|153.1|7
1655059700000|2022-06-12 18:48:20|154.89|153.09|154.79|152.99|154.89|153.09|154.78|152.98|4
1655059710000|2022-06-12 18:48:30|154.8|153|154.79|152.99|154.82|153.02|154.79|152.99|5
1655059720000|2022-06-12 18:48:40|154.8|153|154.75|152.95|154.8|153|154.75|152.95|5
1655059730000|2022-06-12 18:48:50|154.73|152.93|154.69|152.89|154.73|152.93|154.69|152.89|6
1655059740000|2022-06-12 18:49:00|154.65|152.85|154.64|152.84|154.65|152.85|154.61|152.81|8
1655059750000|2022-06-12 18:49:10|154.62|152.82|154.57|152.77|154.62|152.82|154.56|152.76|8
1655059760000|2022-06-12 18:49:20|154.56|152.76|154.56|152.76|154.57|152.77|154.51|152.71|11
1655059770000|2022-06-12 18:49:30|154.58|152.78|154.53|152.73|154.58|152.78|154.52|152.72|12
1655059780000|2022-06-12 18:49:40|154.51|152.71|154.48|152.68|154.51|152.71|154.46|152.66|11
1655059790000|2022-06-12 18:49:50|154.52|152.72|154.66|152.86|154.66|152.86|154.52|152.72|14
1655059800000|2022-06-12 18:50:00|154.65|152.85|154.63|152.83|154.66|152.86|154.63|152.83|9
1655059810000|2022-06-12 18:50:10|154.62|152.82|154.6|152.8|154.63|152.83|154.53|152.73|12
1655059820000|2022-06-12 18:50:20|154.61|152.81|154.64|152.84|154.68|152.88|154.61|152.81|13
1655059830000|2022-06-12 18:50:30|154.65|152.85|154.65|152.85|154.65|152.85|154.65|152.85|1
1655059840000|2022-06-12 18:50:40|154.66|152.86|154.73|152.93|154.73|152.93|154.66|152.86|6
1655059850000|2022-06-12 18:50:50|154.74|152.94|154.78|152.98|154.81|153.01|154.74|152.94|11
1655059860000|2022-06-12 18:51:00|154.79|152.99|154.83|153.03|154.84|153.04|154.78|152.98|9
1655059870000|2022-06-12 18:51:10|154.84|153.04|154.9|153.1|154.9|153.1|154.84|153.04|5
1655059880000|2022-06-12 18:51:20|154.85|153.05|154.77|152.97|154.85|153.05|154.77|152.97|11
1655059890000|2022-06-12 18:51:30|154.78|152.98|154.82|153.02|154.82|153.02|154.76|152.96|10
1655059900000|2022-06-12 18:51:40|154.81|153.01|154.78|152.98|154.82|153.02|154.77|152.97|11
1655059910000|2022-06-12 18:51:50|154.79|152.99|154.78|152.98|154.79|152.99|154.78|152.98|10
1655059920000|2022-06-12 18:52:00|154.79|152.99|154.82|153.02|154.82|153.02|154.78|152.98|6
1655059930000|2022-06-12 18:52:10|154.8|153|154.77|152.97|154.8|153|154.77|152.97|4
1655059940000|2022-06-12 18:52:20|154.73|152.93|154.75|152.95|154.75|152.95|154.7|152.9|7
1655059950000|2022-06-12 18:52:30|154.76|152.96|154.76|152.96|154.76|152.96|154.75|152.95|3
1655059960000|2022-06-12 18:52:40|154.78|152.98|154.75|152.95|154.78|152.98|154.75|152.95|8
1655059970000|2022-06-12 18:52:50|154.76|152.96|154.76|152.96|154.76|152.96|154.75|152.95|3
1655059980000|2022-06-12 18:53:00|154.77|152.97|154.77|152.97|154.77|152.97|154.77|152.97|1
1655059990000|2022-06-12 18:53:10|154.76|152.96|154.73|152.93|154.76|152.96|154.73|152.93|3
1655060000000|2022-06-12 18:53:20|154.72|152.92|154.71|152.91|154.73|152.93|154.69|152.89|12
1655060010000|2022-06-12 18:53:30|154.73|152.93|154.73|152.93|154.73|152.93|154.73|152.93|1
1655060020000|2022-06-12 18:53:40|154.72|152.92|154.65|152.85|154.72|152.92|154.65|152.85|7
1655060030000|2022-06-12 18:53:50|154.64|152.84|154.54|152.74|154.64|152.84|154.54|152.74|5
1655060040000|2022-06-12 18:54:00|154.55|152.75|154.79|152.99|154.79|152.99|154.55|152.75|15
1655060050000|2022-06-12 18:54:10|154.8|153|154.8|153|154.8|153|154.8|153|1
1655060060000|2022-06-12 18:54:20|154.84|153.04|154.78|152.98|154.86|153.06|154.77|152.97|9
1655060070000|2022-06-12 18:54:30|154.82|153.02|154.76|152.96|154.83|153.03|154.76|152.96|7
1655060080000|2022-06-12 18:54:40|154.77|152.97|154.78|152.98|154.78|152.98|154.77|152.97|2
1655060090000|2022-06-12 18:54:50|154.77|152.97|154.77|152.97|154.78|152.98|154.77|152.97|3
1655060110000|2022-06-12 18:55:10|154.76|152.96|154.74|152.94|154.77|152.97|154.74|152.94|5
1655060130000|2022-06-12 18:55:30|154.75|152.95|154.86|153.06|154.86|153.06|154.75|152.95|7
1655060140000|2022-06-12 18:55:40|154.88|153.08|154.84|153.04|154.88|153.08|154.84|153.04|4
1655060160000|2022-06-12 18:56:00|154.83|153.03|154.78|152.98|154.83|153.03|154.78|152.98|2
1655060170000|2022-06-12 18:56:10|154.77|152.97|154.62|152.82|154.77|152.97|154.62|152.82|12
1655060180000|2022-06-12 18:56:20|154.64|152.84|154.68|152.88|154.68|152.88|154.64|152.84|3
1655060190000|2022-06-12 18:56:30|154.69|152.89|154.76|152.96|154.78|152.98|154.68|152.88|7
1655060200000|2022-06-12 18:56:40|154.73|152.93|154.66|152.86|154.73|152.93|154.66|152.86|9
1655060210000|2022-06-12 18:56:50|154.67|152.87|154.72|152.92|154.72|152.92|154.66|152.86|5
1655060220000|2022-06-12 18:57:00|154.73|152.93|154.75|152.95|154.78|152.98|154.73|152.93|7
1655060230000|2022-06-12 18:57:10|154.76|152.96|154.63|152.83|154.76|152.96|154.63|152.83|9
1655060240000|2022-06-12 18:57:20|154.64|152.84|154.67|152.87|154.67|152.87|154.64|152.84|3
1655060250000|2022-06-12 18:57:30|154.68|152.88|154.69|152.89|154.69|152.89|154.68|152.88|2
1655060260000|2022-06-12 18:57:40|154.71|152.91|154.72|152.92|154.77|152.97|154.71|152.91|11
1655060270000|2022-06-12 18:57:50|154.71|152.91|154.73|152.93|154.73|152.93|154.67|152.87|10
1655060280000|2022-06-12 18:58:00|154.72|152.92|154.75|152.95|154.75|152.95|154.67|152.87|12
1655060290000|2022-06-12 18:58:10|154.74|152.94|154.77|152.97|154.78|152.98|154.74|152.94|4
1655060310000|2022-06-12 18:58:30|154.76|152.96|154.7|152.9|154.76|152.96|154.69|152.89|8
1655060320000|2022-06-12 18:58:40|154.69|152.89|154.7|152.9|154.7|152.9|154.69|152.89|8
1655060330000|2022-06-12 18:58:50|154.69|152.89|154.7|152.9|154.7|152.9|154.69|152.89|4
1655060340000|2022-06-12 18:59:00|154.69|152.89|154.73|152.93|154.75|152.95|154.69|152.89|11
1655060350000|2022-06-12 18:59:10|154.72|152.92|154.68|152.88|154.72|152.92|154.68|152.88|4
1655060360000|2022-06-12 18:59:20|154.67|152.87|154.64|152.84|154.67|152.87|154.62|152.82|8
1655060370000|2022-06-12 18:59:30|154.65|152.85|154.65|152.85|154.65|152.85|154.65|152.85|1
1655060380000|2022-06-12 18:59:40|154.67|152.87|154.67|152.87|154.67|152.87|154.67|152.87|1
1655060390000|2022-06-12 18:59:50|154.68|152.88|154.69|152.89|154.69|152.89|154.68|152.88|2
1655060400000|2022-06-12 19:00:00|154.7|152.9|154.7|152.9|154.71|152.91|154.7|152.9|3
1655060410000|2022-06-12 19:00:10|154.71|152.91|154.69|152.89|154.71|152.91|154.69|152.89|3
1655060430000|2022-06-12 19:00:30|154.7|152.9|154.71|152.91|154.71|152.91|154.7|152.9|2
1655060440000|2022-06-12 19:00:40|154.72|152.92|154.76|152.96|154.76|152.96|154.72|152.92|5
1655060450000|2022-06-12 19:00:50|154.75|152.95|154.74|152.94|154.75|152.95|154.74|152.94|2
1655060460000|2022-06-12 19:01:00|154.73|152.93|154.78|152.98|154.78|152.98|154.7|152.9|8
1655060470000|2022-06-12 19:01:10|154.77|152.97|154.75|152.95|154.77|152.97|154.7|152.9|6
1655060480000|2022-06-12 19:01:20|154.74|152.94|154.75|152.95|154.75|152.95|154.74|152.94|2
1655060490000|2022-06-12 19:01:30|154.74|152.94|154.74|152.94|154.74|152.94|154.74|152.94|1
1655060500000|2022-06-12 19:01:40|154.75|152.95|154.75|152.95|154.76|152.96|154.75|152.95|3
1655060520000|2022-06-12 19:02:00|154.76|152.96|154.81|153.01|154.82|153.02|154.76|152.96|7
1655060530000|2022-06-12 19:02:10|154.82|153.02|154.89|153.09|154.89|153.09|154.82|153.02|6
1655060540000|2022-06-12 19:02:20|154.9|153.1|154.9|153.1|154.9|153.1|154.89|153.09|7
1655060550000|2022-06-12 19:02:30|154.89|153.09|154.86|153.06|154.89|153.09|154.85|153.05|5
1655060560000|2022-06-12 19:02:40|154.87|153.07|154.87|153.07|154.87|153.07|154.87|153.07|1
1655060570000|2022-06-12 19:02:50|154.85|153.05|154.85|153.05|154.86|153.06|154.85|153.05|3
1655060580000|2022-06-12 19:03:00|154.86|153.06|154.88|153.08|154.9|153.1|154.86|153.06|9
1655060590000|2022-06-12 19:03:10|154.87|153.07|154.76|152.96|154.87|153.07|154.76|152.96|15
1655060600000|2022-06-12 19:03:20|154.78|152.98|154.77|152.97|154.78|152.98|154.77|152.97|2
1655060610000|2022-06-12 19:03:30|154.78|152.98|154.78|152.98|154.78|152.98|154.78|152.98|1
1655060620000|2022-06-12 19:03:40|154.8|153|154.8|153|154.81|153.01|154.8|153|3
1655060630000|2022-06-12 19:03:50|154.81|153.01|154.79|152.99|154.81|153.01|154.79|152.99|3
1655060650000|2022-06-12 19:04:10|154.78|152.98|154.74|152.94|154.78|152.98|154.74|152.94|7
1655060660000|2022-06-12 19:04:20|154.67|152.87|154.54|152.74|154.67|152.87|154.53|152.73|12
1655060670000|2022-06-12 19:04:30|154.53|152.73|154.38|152.58|154.53|152.73|154.38|152.58|13
1655060680000|2022-06-12 19:04:40|154.34|152.54|154.36|152.56|154.39|152.59|154.32|152.52|16
1655060690000|2022-06-12 19:04:50|154.37|152.57|154.42|152.62|154.42|152.62|154.36|152.56|7
1655060700000|2022-06-12 19:05:00|154.43|152.63|154.47|152.67|154.48|152.68|154.43|152.63|6
1655060710000|2022-06-12 19:05:10|154.45|152.65|154.44|152.64|154.46|152.66|154.43|152.63|9
1655060720000|2022-06-12 19:05:20|154.43|152.63|154.41|152.61|154.43|152.63|154.4|152.6|7
1655060730000|2022-06-12 19:05:30|154.4|152.6|154.57|152.77|154.57|152.77|154.38|152.58|15
1655060740000|2022-06-12 19:05:40|154.61|152.81|154.62|152.82|154.62|152.82|154.61|152.81|2
1655060750000|2022-06-12 19:05:50|154.61|152.81|154.57|152.77|154.61|152.81|154.56|152.76|4
1655060760000|2022-06-12 19:06:00|154.58|152.78|154.58|152.78|154.58|152.78|154.58|152.78|1
1655060770000|2022-06-12 19:06:10|154.59|152.79|154.6|152.8|154.6|152.8|154.59|152.79|2
1655060780000|2022-06-12 19:06:20|154.63|152.83|154.62|152.82|154.63|152.83|154.62|152.82|2
1655060790000|2022-06-12 19:06:30|154.61|152.81|154.61|152.81|154.61|152.81|154.61|152.81|1
1655060800000|2022-06-12 19:06:40|154.62|152.82|154.57|152.77|154.62|152.82|154.57|152.77|4
1655060810000|2022-06-12 19:06:50|154.55|152.75|154.48|152.68|154.55|152.75|154.46|152.66|7
1655060830000|2022-06-12 19:07:10|154.47|152.67|154.48|152.68|154.48|152.68|154.47|152.67|2
1655060840000|2022-06-12 19:07:20|154.47|152.67|154.34|152.54|154.48|152.68|154.34|152.54|8
1655060850000|2022-06-12 19:07:30|154.33|152.53|154.36|152.56|154.36|152.56|154.33|152.53|4
1655060860000|2022-06-12 19:07:40|154.35|152.55|154.34|152.54|154.36|152.56|154.34|152.54|8
1655060870000|2022-06-12 19:07:50|154.33|152.53|154.32|152.52|154.33|152.53|154.27|152.47|6
1655060880000|2022-06-12 19:08:00|154.34|152.54|154.41|152.61|154.42|152.62|154.32|152.52|17
1655060890000|2022-06-12 19:08:10|154.42|152.62|154.52|152.72|154.53|152.73|154.42|152.62|7
1655060900000|2022-06-12 19:08:20|154.53|152.73|154.53|152.73|154.53|152.73|154.53|152.73|1
1655060910000|2022-06-12 19:08:30|154.54|152.74|154.55|152.75|154.55|152.75|154.54|152.74|2
1655060920000|2022-06-12 19:08:40|154.56|152.76|154.64|152.84|154.64|152.84|154.56|152.76|9
1655060930000|2022-06-12 19:08:50|154.63|152.83|154.6|152.8|154.63|152.83|154.6|152.8|8
1655060940000|2022-06-12 19:09:00|154.59|152.79|154.55|152.75|154.59|152.79|154.55|152.75|4
1655060950000|2022-06-12 19:09:10|154.56|152.76|154.6|152.8|154.6|152.8|154.56|152.76|6
1655060960000|2022-06-12 19:09:20|154.61|152.81|154.59|152.79|154.61|152.81|154.58|152.78|7
1655060970000|2022-06-12 19:09:30|154.58|152.78|154.55|152.75|154.58|152.78|154.54|152.74|9
1655060980000|2022-06-12 19:09:40|154.54|152.74|154.54|152.74|154.54|152.74|154.53|152.73|7
1655060990000|2022-06-12 19:09:50|154.53|152.73|154.53|152.73|154.54|152.74|154.53|152.73|7
1655061000000|2022-06-12 19:10:00|154.54|152.74|154.51|152.71|154.58|152.78|154.51|152.71|5
1655061010000|2022-06-12 19:10:10|154.53|152.73|154.34|152.54|154.53|152.73|154.3|152.5|21
1655061020000|2022-06-12 19:10:20|154.33|152.53|154.34|152.54|154.34|152.54|154.33|152.53|2
1655061030000|2022-06-12 19:10:30|154.33|152.53|154.31|152.51|154.34|152.54|154.3|152.5|7
1655061040000|2022-06-12 19:10:40|154.32|152.52|154.34|152.54|154.34|152.54|154.32|152.52|6
1655061050000|2022-06-12 19:10:50|154.33|152.53|154.34|152.54|154.34|152.54|154.33|152.53|8
1655061060000|2022-06-12 19:11:00|154.35|152.55|154.49|152.69|154.5|152.7|154.35|152.55|12
1655061070000|2022-06-12 19:11:10|154.5|152.7|154.47|152.67|154.5|152.7|154.47|152.67|3
1655061080000|2022-06-12 19:11:20|154.42|152.62|154.38|152.58|154.42|152.62|154.36|152.56|11
1655061090000|2022-06-12 19:11:30|154.39|152.59|154.38|152.58|154.39|152.59|154.38|152.58|2
1655061100000|2022-06-12 19:11:40|154.37|152.57|154.42|152.62|154.42|152.62|154.37|152.57|5
1655061110000|2022-06-12 19:11:50|154.44|152.64|154.42|152.62|154.44|152.64|154.42|152.62|4
1655061120000|2022-06-12 19:12:00|154.43|152.63|154.44|152.64|154.51|152.71|154.41|152.61|12
1655061130000|2022-06-12 19:12:10|154.45|152.65|154.43|152.63|154.45|152.65|154.43|152.63|5
1655061140000|2022-06-12 19:12:20|154.41|152.61|154.24|152.44|154.41|152.61|154.24|152.44|11
1655061150000|2022-06-12 19:12:30|154.23|152.43|154.28|152.48|154.29|152.49|154.23|152.43|9
1655061160000|2022-06-12 19:12:40|154.32|152.52|154.26|152.46|154.42|152.62|154.26|152.46|15
1655061170000|2022-06-12 19:12:50|154.25|152.45|154.17|152.37|154.3|152.5|154.17|152.37|12
1655061180000|2022-06-12 19:13:00|154.18|152.38|154.31|152.51|154.31|152.51|154.18|152.38|16
1655061190000|2022-06-12 19:13:10|154.32|152.52|154.24|152.44|154.32|152.52|154.24|152.44|11
1655061200000|2022-06-12 19:13:20|154.25|152.45|154.27|152.47|154.28|152.48|154.25|152.45|7
1655061210000|2022-06-12 19:13:30|154.23|152.43|154.23|152.43|154.23|152.43|154.23|152.43|1
1655061220000|2022-06-12 19:13:40|154.25|152.45|154.26|152.46|154.26|152.46|154.25|152.45|4
1655061230000|2022-06-12 19:13:50|154.27|152.47|154.32|152.52|154.33|152.53|154.27|152.47|7
1655061240000|2022-06-12 19:14:00|154.33|152.53|154.33|152.53|154.33|152.53|154.32|152.52|5
1655061250000|2022-06-12 19:14:10|154.34|152.54|154.43|152.63|154.44|152.64|154.34|152.54|10
1655061260000|2022-06-12 19:14:20|154.41|152.61|154.35|152.55|154.41|152.61|154.35|152.55|8
1655061270000|2022-06-12 19:14:30|154.34|152.54|154.37|152.57|154.37|152.57|154.31|152.51|10
1655061280000|2022-06-12 19:14:40|154.36|152.56|154.3|152.5|154.37|152.57|154.29|152.49|8
1655061290000|2022-06-12 19:14:50|154.31|152.51|154.35|152.55|154.37|152.57|154.31|152.51|7
1655061300000|2022-06-12 19:15:00|154.34|152.54|154.22|152.42|154.34|152.54|154.22|152.42|12
1655061310000|2022-06-12 19:15:10|154.21|152.41|154.08|152.28|154.21|152.41|154.08|152.28|11
1655061320000|2022-06-12 19:15:20|154.09|152.29|153.84|152.04|154.09|152.29|153.8|152|23
1655061330000|2022-06-12 19:15:30|153.83|152.03|153.62|151.82|153.92|152.12|153.62|151.82|25
1655061340000|2022-06-12 19:15:40|153.58|151.78|153.8|152|153.82|152.02|153.58|151.78|21
1655061350000|2022-06-12 19:15:50|153.79|151.99|153.87|152.07|153.92|152.12|153.79|151.99|22
1655061360000|2022-06-12 19:16:00|153.85|152.05|153.68|151.88|153.85|152.05|153.61|151.81|19
1655061370000|2022-06-12 19:16:10|153.69|151.89|153.6|151.8|153.72|151.92|153.6|151.8|14
1655061380000|2022-06-12 19:16:20|153.61|151.81|153.65|151.85|153.67|151.87|153.61|151.81|10
1655061390000|2022-06-12 19:16:30|153.64|151.84|153.56|151.76|153.65|151.85|153.56|151.76|14
1655061400000|2022-06-12 19:16:40|153.57|151.77|153.58|151.78|153.65|151.85|153.57|151.77|15
1655061410000|2022-06-12 19:16:50|153.59|151.79|153.59|151.79|153.69|151.89|153.59|151.79|15
1655061420000|2022-06-12 19:17:00|153.58|151.78|153.7|151.9|153.7|151.9|153.58|151.78|14
1655061430000|2022-06-12 19:17:10|153.69|151.89|153.23|151.43|153.69|151.89|153.23|151.43|29
1655061440000|2022-06-12 19:17:20|153.22|151.42|153.18|151.38|153.29|151.49|153.11|151.31|25
1655061450000|2022-06-12 19:17:30|153.17|151.37|153.23|151.43|153.38|151.58|153.15|151.35|26
1655061460000|2022-06-12 19:17:40|153.22|151.42|153.09|151.29|153.22|151.42|153.08|151.28|19
1655061470000|2022-06-12 19:17:50|153.11|151.31|152.76|150.96|153.14|151.34|152.69|150.89|32
1655061480000|2022-06-12 19:18:00|152.75|150.95|153.01|151.21|153.07|151.27|152.64|150.84|31
1655061490000|2022-06-12 19:18:10|153.03|151.23|152.9|151.1|153.03|151.23|152.87|151.07|23
1655061500000|2022-06-12 19:18:20|152.91|151.11|153.04|151.24|153.09|151.29|152.9|151.1|17
1655061510000|2022-06-12 19:18:30|153.03|151.23|153.26|151.46|153.27|151.47|153|151.2|21
1655061520000|2022-06-12 19:18:40|153.25|151.45|153.14|151.34|153.26|151.46|153.05|151.25|27
1655061530000|2022-06-12 19:18:50|153.2|151.4|153.38|151.58|153.38|151.58|153.19|151.39|24
1655061540000|2022-06-12 19:19:00|153.42|151.62|153.17|151.37|153.46|151.66|153.17|151.37|18
1655061550000|2022-06-12 19:19:10|153.14|151.34|153.11|151.31|153.29|151.49|153.1|151.3|25
1655061560000|2022-06-12 19:19:20|153.15|151.35|153.28|151.48|153.28|151.48|153.15|151.35|23
1655061570000|2022-06-12 19:19:30|153.29|151.49|152.98|151.18|153.29|151.49|152.88|151.08|24
1655061580000|2022-06-12 19:19:40|153.06|151.26|153.11|151.31|153.18|151.38|152.91|151.11|31
1655061590000|2022-06-12 19:19:50|153.1|151.3|153.09|151.29|153.12|151.32|153.06|151.26|23
1655061600000|2022-06-12 19:20:00|153.1|151.3|153.22|151.42|153.26|151.46|153.08|151.28|23
1655061610000|2022-06-12 19:20:10|153.2|151.4|153.09|151.29|153.2|151.4|152.91|151.11|29
1655061620000|2022-06-12 19:20:20|153.1|151.3|153.35|151.55|153.35|151.55|153.01|151.21|25
1655061630000|2022-06-12 19:20:30|153.34|151.54|153.22|151.42|153.46|151.66|153.19|151.39|20
1655061640000|2022-06-12 19:20:40|153.23|151.43|153.18|151.38|153.24|151.44|153.06|151.26|22
1655061650000|2022-06-12 19:20:50|153.15|151.35|153.25|151.45|153.25|151.45|153.14|151.34|13
1655061660000|2022-06-12 19:21:00|153.26|151.46|153.3|151.5|153.3|151.5|153.21|151.41|19
1655061670000|2022-06-12 19:21:10|153.31|151.51|153.34|151.54|153.35|151.55|153.31|151.51|23
1655061680000|2022-06-12 19:21:20|153.35|151.55|153.38|151.58|153.39|151.59|153.31|151.51|22
1655061690000|2022-06-12 19:21:30|153.41|151.61|153.71|151.91|153.72|151.92|153.41|151.61|24
1655061700000|2022-06-12 19:21:40|153.7|151.9|153.61|151.81|153.7|151.9|153.48|151.68|27
1655061710000|2022-06-12 19:21:50|153.6|151.8|153.54|151.74|153.63|151.83|153.49|151.69|21
1655061720000|2022-06-12 19:22:00|153.53|151.73|153.33|151.53|153.56|151.76|153.33|151.53|22
1655061730000|2022-06-12 19:22:10|153.37|151.57|153.37|151.57|153.45|151.65|153.37|151.57|18
1655061740000|2022-06-12 19:22:20|153.34|151.54|153.32|151.52|153.41|151.61|153.3|151.5|19
1655061750000|2022-06-12 19:22:30|153.27|151.47|153.56|151.76|153.6|151.8|153.27|151.47|20
1655061760000|2022-06-12 19:22:40|153.57|151.77|153.69|151.89|153.7|151.9|153.56|151.76|18
1655061770000|2022-06-12 19:22:50|153.68|151.88|153.65|151.85|153.72|151.92|153.6|151.8|24
1655061780000|2022-06-12 19:23:00|153.64|151.84|153.68|151.88|153.71|151.91|153.61|151.81|21
1655061790000|2022-06-12 19:23:10|153.69|151.89|153.6|151.8|153.71|151.91|153.6|151.8|15
1655061800000|2022-06-12 19:23:20|153.61|151.81|153.58|151.78|153.61|151.81|153.57|151.77|8
1655061810000|2022-06-12 19:23:30|153.62|151.82|153.57|151.77|153.62|151.82|153.57|151.77|12
1655061820000|2022-06-12 19:23:40|153.56|151.76|153.6|151.8|153.61|151.81|153.56|151.76|5
1655061830000|2022-06-12 19:23:50|153.58|151.78|153.66|151.86|153.7|151.9|153.58|151.78|16
1655061840000|2022-06-12 19:24:00|153.67|151.87|153.82|152.02|153.82|152.02|153.67|151.87|13
1655061850000|2022-06-12 19:24:10|153.8|152|153.79|151.99|153.8|152|153.7|151.9|14
1655061860000|2022-06-12 19:24:20|153.75|151.95|153.62|151.82|153.75|151.95|153.6|151.8|17
1655061870000|2022-06-12 19:24:30|153.63|151.83|153.6|151.8|153.63|151.83|153.6|151.8|4
1655061880000|2022-06-12 19:24:40|153.61|151.81|153.7|151.9|153.7|151.9|153.61|151.81|10
1655061890000|2022-06-12 19:24:50|153.71|151.91|153.74|151.94|153.75|151.95|153.71|151.91|9
1655061900000|2022-06-12 19:25:00|153.73|151.93|153.81|152.01|153.81|152.01|153.73|151.93|13
1655061910000|2022-06-12 19:25:10|153.8|152|153.81|152.01|153.81|152.01|153.8|152|6
1655061920000|2022-06-12 19:25:20|153.82|152.02|153.74|151.94|153.82|152.02|153.74|151.94|9
1655061930000|2022-06-12 19:25:30|153.73|151.93|153.7|151.9|153.74|151.94|153.69|151.89|8
1655061940000|2022-06-12 19:25:40|153.71|151.91|153.65|151.85|153.72|151.92|153.65|151.85|6
1655061950000|2022-06-12 19:25:50|153.64|151.84|153.62|151.82|153.64|151.84|153.6|151.8|7
1655061960000|2022-06-12 19:26:00|153.64|151.84|153.69|151.89|153.7|151.9|153.62|151.82|14
1655061970000|2022-06-12 19:26:10|153.7|151.9|153.66|151.86|153.72|151.92|153.64|151.84|16
1655061980000|2022-06-12 19:26:20|153.67|151.87|153.7|151.9|153.71|151.91|153.67|151.87|4
1655061990000|2022-06-12 19:26:30|153.69|151.89|153.67|151.87|153.7|151.9|153.64|151.84|8
1655062000000|2022-06-12 19:26:40|153.65|151.85|153.69|151.89|153.69|151.89|153.65|151.85|8
1655062010000|2022-06-12 19:26:50|153.7|151.9|153.6|151.8|153.7|151.9|153.58|151.78|15
1655062020000|2022-06-12 19:27:00|153.59|151.79|153.71|151.91|153.74|151.94|153.59|151.79|12
1655062030000|2022-06-12 19:27:10|153.72|151.92|153.68|151.88|153.73|151.93|153.58|151.78|19
1655062040000|2022-06-12 19:27:20|153.7|151.9|153.57|151.77|153.73|151.93|153.57|151.77|10
1655062050000|2022-06-12 19:27:30|153.54|151.74|153.45|151.65|153.57|151.77|153.44|151.64|10
1655062060000|2022-06-12 19:27:40|153.44|151.64|153.3|151.5|153.44|151.64|153.26|151.46|18
1655062070000|2022-06-12 19:27:50|153.34|151.54|153.36|151.56|153.44|151.64|153.34|151.54|19
1655062080000|2022-06-12 19:28:00|153.33|151.53|153.39|151.59|153.42|151.62|153.32|151.52|19
1655062090000|2022-06-12 19:28:10|153.4|151.6|153.63|151.83|153.63|151.83|153.4|151.6|15
1655062100000|2022-06-12 19:28:20|153.64|151.84|153.73|151.93|153.74|151.94|153.63|151.83|14
1655062110000|2022-06-12 19:28:30|153.74|151.94|153.71|151.91|153.75|151.95|153.68|151.88|10
1655062120000|2022-06-12 19:28:40|153.75|151.95|153.7|151.9|153.75|151.95|153.66|151.86|11
1655062130000|2022-06-12 19:28:50|153.69|151.89|153.68|151.88|153.7|151.9|153.65|151.85|11
1655062140000|2022-06-12 19:29:00|153.67|151.87|153.66|151.86|153.69|151.89|153.65|151.85|11
1655062150000|2022-06-12 19:29:10|153.67|151.87|153.65|151.85|153.67|151.87|153.65|151.85|11
1655062160000|2022-06-12 19:29:20|153.66|151.86|153.56|151.76|153.66|151.86|153.56|151.76|13
1655062170000|2022-06-12 19:29:30|153.57|151.77|153.52|151.72|153.58|151.78|153.52|151.72|17
1655062180000|2022-06-12 19:29:40|153.53|151.73|153.47|151.67|153.54|151.74|153.47|151.67|11
1655062190000|2022-06-12 19:29:50|153.46|151.66|153.32|151.52|153.46|151.66|153.3|151.5|15
1655062200000|2022-06-12 19:30:00|153.34|151.54|153.25|151.45|153.36|151.56|153.21|151.41|22
1655062210000|2022-06-12 19:30:10|153.27|151.47|153.29|151.49|153.31|151.51|153.25|151.45|18
1655062220000|2022-06-12 19:30:20|153.28|151.48|153.34|151.54|153.34|151.54|153.28|151.48|7
1655062230000|2022-06-12 19:30:30|153.35|151.55|153.41|151.61|153.43|151.63|153.34|151.54|13
1655062240000|2022-06-12 19:30:40|153.42|151.62|153.36|151.56|153.42|151.62|153.34|151.54|16
1655062250000|2022-06-12 19:30:50|153.37|151.57|153.38|151.58|153.4|151.6|153.36|151.56|8
1655062260000|2022-06-12 19:31:00|153.39|151.59|153.54|151.74|153.54|151.74|153.39|151.59|9
1655062270000|2022-06-12 19:31:10|153.55|151.75|153.64|151.84|153.64|151.84|153.54|151.74|8
1655062280000|2022-06-12 19:31:20|153.66|151.86|153.73|151.93|153.74|151.94|153.62|151.82|18
1655062290000|2022-06-12 19:31:30|153.74|151.94|153.71|151.91|153.74|151.94|153.67|151.87|14
1655062300000|2022-06-12 19:31:40|153.72|151.92|153.76|151.96|153.76|151.96|153.69|151.89|18
1655062310000|2022-06-12 19:31:50|153.79|151.99|153.89|152.09|153.94|152.14|153.79|151.99|15
1655062320000|2022-06-12 19:32:00|153.9|152.1|153.89|152.09|153.91|152.11|153.88|152.08|10
1655062330000|2022-06-12 19:32:10|153.88|152.08|153.75|151.95|153.89|152.09|153.75|151.95|12
1655062340000|2022-06-12 19:32:20|153.76|151.96|153.76|151.96|153.76|151.96|153.76|151.96|1
1655062350000|2022-06-12 19:32:30|153.75|151.95|153.61|151.81|153.75|151.95|153.59|151.79|14
1655062360000|2022-06-12 19:32:40|153.6|151.8|153.63|151.83|153.66|151.86|153.6|151.8|10
1655062370000|2022-06-12 19:32:50|153.62|151.82|153.65|151.85|153.65|151.85|153.58|151.78|11
1655062380000|2022-06-12 19:33:00|153.64|151.84|153.62|151.82|153.65|151.85|153.61|151.81|13
1655062390000|2022-06-12 19:33:10|153.61|151.81|153.67|151.87|153.68|151.88|153.61|151.81|14
1655062400000|2022-06-12 19:33:20|153.66|151.86|153.7|151.9|153.71|151.91|153.65|151.85|8
1655062410000|2022-06-12 19:33:30|153.69|151.89|153.54|151.74|153.69|151.89|153.54|151.74|17
1655062420000|2022-06-12 19:33:40|153.53|151.73|153.53|151.73|153.55|151.75|153.51|151.71|18
1655062430000|2022-06-12 19:33:50|153.54|151.74|153.57|151.77|153.57|151.77|153.53|151.73|13
1655062440000|2022-06-12 19:34:00|153.58|151.78|153.61|151.81|153.61|151.81|153.56|151.76|15
1655062450000|2022-06-12 19:34:10|153.6|151.8|154.59|150.79|154.59|151.8|153.55|150.77|9
1655062460000|2022-06-12 19:34:20|154.61|150.81|154.6|150.8|154.61|150.81|154.59|150.79|7
1655062470000|2022-06-12 19:34:30|154.59|150.79|154.58|150.78|154.59|150.79|154.57|150.77|4
1655062480000|2022-06-12 19:34:40|154.57|150.77|154.33|150.53|154.57|150.77|154.33|150.53|9
1655062490000|2022-06-12 19:34:50|154.34|150.54|154.39|150.59|154.47|150.67|154.34|150.54|18
1655062500000|2022-06-12 19:35:00|154.35|150.55|154.26|150.46|154.35|150.55|154.26|150.46|9
1655062510000|2022-06-12 19:35:10|154.27|150.47|154.31|150.51|154.34|150.54|154.27|150.47|6
1655062520000|2022-06-12 19:35:20|154.3|150.5|154.25|150.45|154.3|150.5|154.25|150.45|12
1655062530000|2022-06-12 19:35:30|154.24|150.44|154.27|150.47|154.28|150.48|154.24|150.44|6
1655062540000|2022-06-12 19:35:40|154.25|150.45|154.26|150.46|154.26|150.46|154.24|150.44|11
1655062550000|2022-06-12 19:35:50|154.27|150.47|154.33|150.53|154.34|150.54|154.27|150.47|8
1655062560000|2022-06-12 19:36:00|154.34|150.54|154.35|150.55|154.35|150.55|154.34|150.54|4
1655062570000|2022-06-12 19:36:10|154.34|150.54|154.53|150.73|154.54|150.74|154.34|150.54|9
1655062580000|2022-06-12 19:36:20|154.55|150.75|154.56|150.76|154.56|150.76|154.55|150.75|6
1655062600000|2022-06-12 19:36:40|154.55|150.75|154.54|150.74|154.56|150.76|154.52|150.72|10
1655062610000|2022-06-12 19:36:50|154.53|150.73|154.34|150.54|154.53|150.73|154.34|150.54|13
1655062620000|2022-06-12 19:37:00|154.35|150.55|154.36|150.56|154.36|150.56|154.34|150.54|13
1655062630000|2022-06-12 19:37:10|154.37|150.57|154.44|150.64|154.46|150.66|154.37|150.57|8
1655062640000|2022-06-12 19:37:20|154.46|150.66|154.33|150.53|154.46|150.66|154.33|150.53|12
1655062650000|2022-06-12 19:37:30|154.32|150.52|154.21|150.41|154.33|150.53|154.21|150.41|15
1655062660000|2022-06-12 19:37:40|154.19|150.39|154.28|150.48|154.28|150.48|154.15|150.35|13
1655062670000|2022-06-12 19:37:50|154.27|150.47|154.26|150.46|154.27|150.47|154.23|150.43|8
1655062680000|2022-06-12 19:38:00|154.25|150.45|154.06|150.26|154.25|150.45|154.06|150.26|13
1655062690000|2022-06-12 19:38:10|154.04|150.24|154.12|150.32|154.12|150.32|154.03|150.23|17
1655062700000|2022-06-12 19:38:20|154.13|150.33|154.18|150.38|154.19|150.39|154.13|150.33|10
1655062710000|2022-06-12 19:38:30|154.19|150.39|154.19|150.39|154.2|150.4|154.18|150.38|5
1655062720000|2022-06-12 19:38:40|154.21|150.41|154.34|150.54|154.41|150.61|154.21|150.41|22
1655062730000|2022-06-12 19:38:50|154.32|150.52|154.26|150.46|154.32|150.52|154.23|150.43|18
1655062740000|2022-06-12 19:39:00|154.27|150.47|154.27|150.47|154.27|150.47|154.26|150.46|5
1655062750000|2022-06-12 19:39:10|154.32|150.52|154.54|150.74|154.54|150.74|154.32|150.52|17
1655062760000|2022-06-12 19:39:20|154.55|150.75|154.58|150.78|154.6|150.8|154.55|150.75|15
1655062770000|2022-06-12 19:39:30|154.59|150.79|154.63|150.83|154.72|150.92|154.56|150.76|16
1655062780000|2022-06-12 19:39:40|154.62|150.82|154.62|150.82|154.66|150.86|154.59|150.79|16
1655062790000|2022-06-12 19:39:50|154.63|150.83|154.75|150.95|154.75|150.95|154.62|150.82|16
1655062800000|2022-06-12 19:40:00|154.74|150.94|154.75|150.95|154.77|150.97|154.66|150.86|22
1655062810000|2022-06-12 19:40:10|154.74|150.94|154.81|151.01|154.82|151.02|154.74|150.94|24
1655062820000|2022-06-12 19:40:20|154.82|151.02|154.67|150.87|154.82|151.02|154.67|150.87|18
1655062830000|2022-06-12 19:40:30|154.66|150.86|154.53|150.73|154.66|150.86|154.53|150.73|13
1655062840000|2022-06-12 19:40:40|154.52|150.72|154.44|150.64|154.52|150.72|154.44|150.64|16
1655062850000|2022-06-12 19:40:50|154.43|150.63|154.54|150.74|154.54|150.74|154.43|150.63|11
1655062860000|2022-06-12 19:41:00|154.53|150.73|154.49|150.69|154.53|150.73|154.48|150.68|12
1655062870000|2022-06-12 19:41:10|154.5|150.7|154.46|150.66|154.52|150.72|154.46|150.66|11
1655062880000|2022-06-12 19:41:20|154.45|150.65|154.54|150.74|154.54|150.74|154.45|150.65|10
1655062890000|2022-06-12 19:41:30|154.55|150.75|154.6|150.8|154.61|150.81|154.55|150.75|8
1655062900000|2022-06-12 19:41:40|154.59|150.79|154.6|150.8|154.6|150.8|154.59|150.79|4
1655062910000|2022-06-12 19:41:50|154.61|150.81|154.61|150.81|154.61|150.81|154.6|150.8|7
1655062920000|2022-06-12 19:42:00|154.62|150.82|154.65|150.85|154.66|150.86|154.62|150.82|8
1655062930000|2022-06-12 19:42:10|154.66|150.86|154.63|150.83|154.66|150.86|154.62|150.82|9
1655062940000|2022-06-12 19:42:20|154.62|150.82|154.6|150.8|154.62|150.82|154.6|150.8|4
1655062960000|2022-06-12 19:42:40|154.61|150.81|154.61|150.81|154.61|150.81|154.6|150.8|3
1655062970000|2022-06-12 19:42:50|154.63|150.83|154.63|150.83|154.63|150.83|154.61|150.81|7
1655062980000|2022-06-12 19:43:00|154.64|150.84|154.86|151.06|154.86|151.06|154.64|150.84|10
1655062990000|2022-06-12 19:43:10|154.84|151.04|154.73|150.93|154.85|151.05|154.72|150.92|16
1655063000000|2022-06-12 19:43:20|154.74|150.94|154.84|151.04|154.84|151.04|154.74|150.94|8
1655063010000|2022-06-12 19:43:30|154.86|151.06|154.85|151.05|154.86|151.06|154.83|151.03|5
1655063020000|2022-06-12 19:43:40|154.84|151.04|154.84|151.04|154.85|151.05|154.83|151.03|6
1655063030000|2022-06-12 19:43:50|154.85|151.05|154.84|151.04|154.85|151.05|154.83|151.03|6
1655063040000|2022-06-12 19:44:00|154.83|151.03|154.82|151.02|154.83|151.03|154.82|151.02|2
1655063050000|2022-06-12 19:44:10|154.83|151.03|154.68|150.88|154.83|151.03|154.61|150.81|17
1655063060000|2022-06-12 19:44:20|154.7|150.9|154.64|150.84|154.7|150.9|154.64|150.84|7
1655063070000|2022-06-12 19:44:30|154.65|150.85|154.59|150.79|154.65|150.85|154.59|150.79|6
1655063080000|2022-06-12 19:44:40|154.58|150.78|154.59|150.79|154.61|150.81|154.58|150.78|8
1655063090000|2022-06-12 19:44:50|154.6|150.8|154.6|150.8|154.6|150.8|154.55|150.75|10
1655063100000|2022-06-12 19:45:00|154.59|150.79|154.66|150.86|154.66|150.86|154.59|150.79|4
1655063110000|2022-06-12 19:45:10|154.68|150.88|154.7|150.9|154.7|150.9|154.68|150.88|5
1655063120000|2022-06-12 19:45:20|154.72|150.92|154.71|150.91|154.74|150.94|154.7|150.9|9
1655063130000|2022-06-12 19:45:30|154.72|150.92|154.71|150.91|154.73|150.93|154.71|150.91|4
1655063140000|2022-06-12 19:45:40|154.72|150.92|154.45|150.65|154.72|150.92|154.45|150.65|17
1655063150000|2022-06-12 19:45:50|154.43|150.63|154.34|150.54|154.43|150.63|154.33|150.53|17
1655063160000|2022-06-12 19:46:00|154.35|150.55|154.6|150.8|154.6|150.8|154.35|150.55|17
1655063170000|2022-06-12 19:46:10|154.58|150.78|154.61|150.81|154.61|150.81|154.5|150.7|16
1655063180000|2022-06-12 19:46:20|154.63|150.83|154.62|150.82|154.63|150.83|154.58|150.78|15
1655063190000|2022-06-12 19:46:30|154.63|150.83|154.59|150.79|154.63|150.83|154.59|150.79|6
1655063200000|2022-06-12 19:46:40|154.58|150.78|154.47|150.67|154.58|150.78|154.47|150.67|9
1655063210000|2022-06-12 19:46:50|154.44|150.64|154.31|150.51|154.44|150.64|154.31|150.51|12
1655063220000|2022-06-12 19:47:00|154.3|150.5|154.47|150.67|154.47|150.67|154.29|150.49|18
1655063230000|2022-06-12 19:47:10|154.45|150.65|154.55|150.75|154.56|150.76|154.44|150.64|16
1655063240000|2022-06-12 19:47:20|154.57|150.77|154.51|150.71|154.57|150.77|154.5|150.7|9
1655063250000|2022-06-12 19:47:30|154.5|150.7|154.45|150.65|154.5|150.7|154.45|150.65|11
1655063260000|2022-06-12 19:47:40|154.43|150.63|154.4|150.6|154.43|150.63|154.32|150.52|17
1655063270000|2022-06-12 19:47:50|154.41|150.61|154.6|150.8|154.6|150.8|154.41|150.61|7
1655063280000|2022-06-12 19:48:00|154.64|150.84|154.61|150.81|154.64|150.84|154.61|150.81|16
1655063290000|2022-06-12 19:48:10|154.62|150.82|154.56|150.76|154.64|150.84|154.56|150.76|12
1655063300000|2022-06-12 19:48:20|154.57|150.77|154.57|150.77|154.58|150.78|154.57|150.77|3
1655063310000|2022-06-12 19:48:30|154.58|150.78|154.59|150.79|154.62|150.82|154.57|150.77|10
1655063330000|2022-06-12 19:48:50|154.58|150.78|154.74|150.94|154.75|150.95|154.58|150.78|10
1655063340000|2022-06-12 19:49:00|154.75|150.95|154.76|150.96|154.77|150.97|154.74|150.94|16
1655063350000|2022-06-12 19:49:10|154.74|150.94|154.68|150.88|154.74|150.94|154.65|150.85|17
1655063360000|2022-06-12 19:49:20|154.67|150.87|154.67|150.87|154.67|150.87|154.66|150.86|3
1655063370000|2022-06-12 19:49:30|154.66|150.86|154.59|150.79|154.66|150.86|154.59|150.79|4
1655063380000|2022-06-12 19:49:40|154.57|150.77|154.64|150.84|154.64|150.84|154.57|150.77|7
1655063390000|2022-06-12 19:49:50|154.65|150.85|154.7|150.9|154.7|150.9|154.65|150.85|5
1655063400000|2022-06-12 19:50:00|154.72|150.92|154.67|150.87|154.73|150.93|154.66|150.86|7
1655063410000|2022-06-12 19:50:10|154.68|150.88|154.69|150.89|154.69|150.89|154.68|150.88|2
1655063420000|2022-06-12 19:50:20|154.68|150.88|154.68|150.88|154.69|150.89|154.68|150.88|3
1655063430000|2022-06-12 19:50:30|154.67|150.87|154.67|150.87|154.67|150.87|154.66|150.86|7
1655063440000|2022-06-12 19:50:40|154.66|150.86|154.58|150.78|154.67|150.87|154.57|150.77|7
1655063450000|2022-06-12 19:50:50|154.59|150.79|154.59|150.79|154.59|150.79|154.58|150.78|9
1655063460000|2022-06-12 19:51:00|154.58|150.78|154.59|150.79|154.59|150.79|154.56|150.76|9
1655063470000|2022-06-12 19:51:10|154.6|150.8|154.75|150.95|154.76|150.96|154.6|150.8|10
1655063480000|2022-06-12 19:51:20|154.74|150.94|154.65|150.85|154.76|150.96|154.65|150.85|11
1655063490000|2022-06-12 19:51:30|154.64|150.84|154.57|150.77|154.64|150.84|154.54|150.74|14
1655063500000|2022-06-12 19:51:40|154.56|150.76|154.56|150.76|154.61|150.81|154.56|150.76|13
1655063510000|2022-06-12 19:51:50|154.57|150.77|154.53|150.73|154.61|150.81|154.51|150.71|15
1655063520000|2022-06-12 19:52:00|154.52|150.72|154.56|150.76|154.62|150.82|154.52|150.72|16
1655063530000|2022-06-12 19:52:10|154.57|150.77|154.56|150.76|154.63|150.83|154.54|150.74|21
1655063540000|2022-06-12 19:52:20|154.55|150.75|154.6|150.8|154.6|150.8|154.55|150.75|4
1655063550000|2022-06-12 19:52:30|154.61|150.81|154.57|150.77|154.64|150.84|154.56|150.76|12
1655063560000|2022-06-12 19:52:40|154.56|150.76|154.56|150.76|154.56|150.76|154.55|150.75|5
1655063570000|2022-06-12 19:52:50|154.55|150.75|154.56|150.76|154.58|150.78|154.53|150.73|15
1655063580000|2022-06-12 19:53:00|154.57|150.77|154.62|150.82|154.62|150.82|154.57|150.77|14
1655063590000|2022-06-12 19:53:10|154.61|150.81|154.76|150.96|154.77|150.97|154.61|150.81|16
1655063600000|2022-06-12 19:53:20|154.75|150.95|154.65|150.85|154.77|150.97|154.65|150.85|14
1655063610000|2022-06-12 19:53:30|154.66|150.86|154.73|150.93|154.73|150.93|154.66|150.86|10
1655063620000|2022-06-12 19:53:40|154.74|150.94|154.74|150.94|154.76|150.96|154.73|150.93|7
1655063630000|2022-06-12 19:53:50|154.75|150.95|154.75|150.95|154.75|150.95|154.74|150.94|3
1655063650000|2022-06-12 19:54:10|154.74|150.94|154.7|150.9|154.74|150.94|154.69|150.89|4
1655063660000|2022-06-12 19:54:20|154.69|150.89|154.7|150.9|154.7|150.9|154.69|150.89|2
1655063680000|2022-06-12 19:54:40|154.71|150.91|154.72|150.92|154.72|150.92|154.71|150.91|2
1655063690000|2022-06-12 19:54:50|154.73|150.93|154.73|150.93|154.73|150.93|154.73|150.93|1
1655063700000|2022-06-12 19:55:00|154.72|150.92|154.7|150.9|154.73|150.93|154.68|150.88|9
1655063710000|2022-06-12 19:55:10|154.71|150.91|154.72|150.92|154.72|150.92|154.71|150.91|2
1655063720000|2022-06-12 19:55:20|154.73|150.93|154.77|150.97|154.78|150.98|154.73|150.93|6
1655063730000|2022-06-12 19:55:30|154.75|150.95|154.69|150.89|154.75|150.95|154.63|150.83|15
1655063740000|2022-06-12 19:55:40|154.71|150.91|155.4|151.6|155.5|151.7|154.71|150.91|16
1655063750000|2022-06-12 19:55:50|155.46|151.66|155.23|151.43|155.49|151.69|155.23|151.43|18
1655063760000|2022-06-12 19:56:00|155.22|151.42|155.27|151.47|155.28|151.48|155.22|151.42|11
1655063770000|2022-06-12 19:56:10|155.28|151.48|155.46|151.66|155.46|151.66|155.28|151.48|9
1655063780000|2022-06-12 19:56:20|155.48|151.68|155.41|151.61|155.49|151.69|155.4|151.6|13
1655063790000|2022-06-12 19:56:30|155.42|151.62|155.35|151.55|155.42|151.62|155.34|151.54|6
1655063800000|2022-06-12 19:56:40|155.34|151.54|155.33|151.53|155.37|151.57|155.32|151.52|12
1655063810000|2022-06-12 19:56:50|155.34|151.54|155.44|151.64|155.44|151.64|155.34|151.54|10
1655063820000|2022-06-12 19:57:00|155.43|151.63|155.26|151.46|155.44|151.64|155.24|151.44|17
1655063830000|2022-06-12 19:57:10|155.27|151.47|155.33|151.53|155.39|151.59|155.27|151.47|12
1655063840000|2022-06-12 19:57:20|155.32|151.52|155.26|151.46|155.32|151.52|155.26|151.46|15
1655063850000|2022-06-12 19:57:30|155.25|151.45|155.38|151.58|155.39|151.59|155.25|151.45|8
1655063860000|2022-06-12 19:57:40|155.39|151.59|155.46|151.66|155.47|151.67|155.39|151.59|12
1655063870000|2022-06-12 19:57:50|155.45|151.65|155.36|151.56|155.49|151.69|155.36|151.56|11
1655063880000|2022-06-12 19:58:00|155.37|151.57|155.36|151.56|155.4|151.6|155.35|151.55|12
1655063890000|2022-06-12 19:58:10|155.37|151.57|155.36|151.56|155.37|151.57|155.35|151.55|5
1655063900000|2022-06-12 19:58:20|155.35|151.55|155.23|151.43|155.35|151.55|155.17|151.37|25
1655063910000|2022-06-12 19:58:30|155.22|151.42|155.22|151.42|155.25|151.45|155.2|151.4|9
1655063920000|2022-06-12 19:58:40|155.23|151.43|155.32|151.52|155.32|151.52|155.23|151.43|7
1655063930000|2022-06-12 19:58:50|155.31|151.51|155.26|151.46|155.31|151.51|155.26|151.46|6
1655063940000|2022-06-12 19:59:00|155.27|151.47|155.44|151.64|155.44|151.64|155.27|151.47|14
1655063950000|2022-06-12 19:59:10|155.43|151.63|155.42|151.62|155.43|151.63|155.41|151.61|7
1655063960000|2022-06-12 19:59:20|155.43|151.63|155.29|151.49|155.43|151.63|155.29|151.49|9
1655063970000|2022-06-12 19:59:30|155.28|151.48|155.01|151.21|155.28|151.48|155.01|151.21|17
1655063980000|2022-06-12 19:59:40|155.02|151.22|155.11|151.31|155.2|151.4|154.99|151.19|22
1655063990000|2022-06-12 19:59:50|155.1|151.3|155.03|151.23|155.1|151.3|155.03|151.23|11
1655064000000|2022-06-12 20:00:00|155.01|151.21|155.21|151.41|155.21|151.41|154.93|151.13|26
1655064010000|2022-06-12 20:00:10|155.22|151.42|155.29|151.49|155.33|151.53|155.22|151.42|20
1655064020000|2022-06-12 20:00:20|155.28|151.48|155.29|151.49|155.32|151.52|155.28|151.48|14
1655064030000|2022-06-12 20:00:30|155.34|151.54|155.37|151.57|155.38|151.58|155.31|151.51|18
1655064040000|2022-06-12 20:00:40|155.36|151.56|155.41|151.61|155.44|151.64|155.36|151.56|13
1655064050000|2022-06-12 20:00:50|155.4|151.6|155.3|151.5|155.44|151.64|155.26|151.46|18
1655064060000|2022-06-12 20:01:00|155.32|151.52|155.44|151.64|155.47|151.67|155.32|151.52|15
1655064070000|2022-06-12 20:01:10|155.45|151.65|155.51|151.71|155.52|151.72|155.45|151.65|10
1655064080000|2022-06-12 20:01:20|155.52|151.72|155.52|151.72|155.53|151.73|155.5|151.7|7
1655064090000|2022-06-12 20:01:30|155.53|151.73|155.63|151.83|155.65|151.85|155.53|151.73|18
1655064100000|2022-06-12 20:01:40|155.62|151.82|155.65|151.85|155.65|151.85|155.62|151.82|7
1655064110000|2022-06-12 20:01:50|155.66|151.86|155.67|151.87|155.75|151.95|155.66|151.86|7
1655064120000|2022-06-12 20:02:00|155.68|151.88|155.82|152.02|155.82|152.02|155.68|151.88|12
1655064130000|2022-06-12 20:02:10|155.79|151.99|155.76|151.96|155.84|152.04|155.76|151.96|16
1655064140000|2022-06-12 20:02:20|155.75|151.95|155.69|151.89|155.76|151.96|155.67|151.87|17
1655064150000|2022-06-12 20:02:30|155.7|151.9|155.63|151.83|155.7|151.9|155.63|151.83|8
1655064160000|2022-06-12 20:02:40|155.61|151.81|155.39|151.59|155.61|151.81|155.39|151.59|16
1655064170000|2022-06-12 20:02:50|155.38|151.58|155.27|151.47|155.38|151.58|155.23|151.43|13
1655064180000|2022-06-12 20:03:00|155.26|151.46|155.14|151.34|155.26|151.46|155.14|151.34|13
1655064190000|2022-06-12 20:03:10|155.13|151.33|155.02|151.22|155.16|151.36|155.02|151.22|10
1655064200000|2022-06-12 20:03:20|155.04|151.24|155.03|151.23|155.04|151.24|155|151.2|12
1655064210000|2022-06-12 20:03:30|155.05|151.25|155.07|151.27|155.11|151.31|155.05|151.25|6
1655064220000|2022-06-12 20:03:40|155.08|151.28|155.08|151.28|155.08|151.28|155.07|151.27|7
1655064230000|2022-06-12 20:03:50|155.09|151.29|155.18|151.38|155.23|151.43|155.09|151.29|19
1655064240000|2022-06-12 20:04:00|155.17|151.37|155.17|151.37|155.17|151.37|155.16|151.36|3
1655064250000|2022-06-12 20:04:10|155.16|151.36|155.1|151.3|155.16|151.36|155.1|151.3|7
1655064260000|2022-06-12 20:04:20|155.09|151.29|155.11|151.31|155.13|151.33|155.08|151.28|11
1655064270000|2022-06-12 20:04:30|155.1|151.3|154.97|151.17|155.1|151.3|154.97|151.17|15
1655064280000|2022-06-12 20:04:40|154.96|151.16|154.81|151.01|154.96|151.16|154.79|150.99|16
1655064290000|2022-06-12 20:04:50|154.8|151|154.97|151.17|155.01|151.21|154.8|151|17
1655064300000|2022-06-12 20:05:00|154.95|151.15|155.01|151.21|155.02|151.22|154.94|151.14|16
1655064310000|2022-06-12 20:05:10|154.99|151.19|154.89|151.09|154.99|151.19|154.87|151.07|18
1655064320000|2022-06-12 20:05:20|154.88|151.08|154.8|151|154.89|151.09|154.8|151|9
1655064330000|2022-06-12 20:05:30|154.82|151.02|154.8|151|154.82|151.02|154.79|150.99|7
1655064340000|2022-06-12 20:05:40|154.79|150.99|154.8|151|154.8|151|154.72|150.92|16
1655064350000|2022-06-12 20:05:50|154.93|151.13|155.03|151.23|155.03|151.23|154.93|151.13|9
1655064360000|2022-06-12 20:06:00|155.04|151.24|155.01|151.21|155.05|151.25|155|151.2|7
1655064370000|2022-06-12 20:06:10|155.02|151.22|155.03|151.23|155.03|151.23|155.01|151.21|8
1655064380000|2022-06-12 20:06:20|155.04|151.24|154.89|151.09|155.04|151.24|154.88|151.08|18
1655064390000|2022-06-12 20:06:30|154.9|151.1|154.94|151.14|154.94|151.14|154.9|151.1|3
1655064400000|2022-06-12 20:06:40|154.92|151.12|154.58|150.78|154.92|151.12|154.58|150.78|21
1655064410000|2022-06-12 20:06:50|154.55|150.75|154.61|150.81|154.61|150.81|154.48|150.68|13
1655064420000|2022-06-12 20:07:00|154.58|150.78|154.54|150.74|154.58|150.78|154.54|150.74|4
1655064430000|2022-06-12 20:07:10|154.55|150.75|154.54|150.74|154.55|150.75|154.51|150.71|12
1655064440000|2022-06-12 20:07:20|154.51|150.71|154.52|150.72|154.54|150.74|154.45|150.65|12
1655064450000|2022-06-12 20:07:30|154.53|150.73|154.45|150.65|154.54|150.74|154.45|150.65|9
1655064460000|2022-06-12 20:07:40|154.43|150.63|154.34|150.54|154.44|150.64|154.34|150.54|10
1655064470000|2022-06-12 20:07:50|154.31|150.51|154.39|150.59|154.39|150.59|154.26|150.46|14
1655064480000|2022-06-12 20:08:00|154.43|150.63|154.39|150.59|154.43|150.63|154.39|150.59|16
1655064490000|2022-06-12 20:08:10|154.4|150.6|154.27|150.47|154.4|150.6|154.26|150.46|13
1655064500000|2022-06-12 20:08:20|154.31|150.51|154.45|150.65|154.47|150.67|154.31|150.51|9
1655064510000|2022-06-12 20:08:30|154.44|150.64|154.31|150.51|154.44|150.64|154.26|150.46|10
1655064520000|2022-06-12 20:08:40|154.32|150.52|154.24|150.44|154.32|150.52|154.24|150.44|11
1655064530000|2022-06-12 20:08:50|154.25|150.45|154.3|150.5|154.35|150.55|154.25|150.45|15
1655064540000|2022-06-12 20:09:00|154.29|150.49|154.32|150.52|154.33|150.53|154.29|150.49|7
1655064550000|2022-06-12 20:09:10|154.33|150.53|154.46|150.66|154.47|150.67|154.33|150.53|14
1655064560000|2022-06-12 20:09:20|154.45|150.65|154.45|150.65|154.46|150.66|154.44|150.64|5
1655064570000|2022-06-12 20:09:30|154.46|150.66|154.34|150.54|154.46|150.66|154.34|150.54|14
1655064580000|2022-06-12 20:09:40|154.33|150.53|154.5|150.7|154.5|150.7|154.31|150.51|15
1655064590000|2022-06-12 20:09:50|154.46|150.66|154.23|150.43|154.47|150.67|154.23|150.43|23
1655064600000|2022-06-12 20:10:00|154.27|150.47|154.26|150.46|154.33|150.53|154.24|150.44|20
1655064610000|2022-06-12 20:10:10|154.31|150.51|154.33|150.53|154.43|150.63|154.29|150.49|19
1655064620000|2022-06-12 20:10:20|154.34|150.54|154.41|150.61|154.43|150.63|154.34|150.54|8
1655064630000|2022-06-12 20:10:30|154.42|150.62|154.41|150.61|154.44|150.64|154.41|150.61|12
1655064640000|2022-06-12 20:10:40|154.42|150.62|154.41|150.61|154.42|150.62|154.39|150.59|11
1655064650000|2022-06-12 20:10:50|154.43|150.63|154.44|150.64|154.46|150.66|154.43|150.63|10
1655064660000|2022-06-12 20:11:00|154.46|150.66|154.43|150.63|154.46|150.66|154.41|150.61|15
1655064670000|2022-06-12 20:11:10|154.45|150.65|154.42|150.62|154.51|150.71|154.35|150.55|21
1655064680000|2022-06-12 20:11:20|154.44|150.64|154.42|150.62|154.44|150.64|154.42|150.62|3
1655064690000|2022-06-12 20:11:30|154.46|150.66|154.46|150.66|154.47|150.67|154.46|150.66|3
1655064700000|2022-06-12 20:11:40|154.47|150.67|154.49|150.69|154.49|150.69|154.44|150.64|9
1655064710000|2022-06-12 20:11:50|154.5|150.7|154.51|150.71|154.52|150.72|154.49|150.69|8
1655064720000|2022-06-12 20:12:00|154.52|150.72|154.63|150.83|154.67|150.87|154.52|150.72|11
1655064730000|2022-06-12 20:12:10|154.64|150.84|154.84|151.04|154.84|151.04|154.62|150.82|17
1655064740000|2022-06-12 20:12:20|154.85|151.05|155.3|151.5|155.34|151.54|154.84|151.04|19
1655064750000|2022-06-12 20:12:30|155.53|151.73|156.07|152.27|156.3|152.5|155.52|151.72|26
1655064760000|2022-06-12 20:12:40|155.93|152.13|156.04|152.24|156.51|152.71|155.93|152.13|32
1655064770000|2022-06-12 20:12:50|156.26|152.46|156.29|152.49|156.43|152.63|156.24|152.44|27
1655064780000|2022-06-12 20:13:00|156.25|152.45|156.56|152.76|156.67|152.87|156.2|152.4|28
1655064790000|2022-06-12 20:13:10|156.61|152.81|156.63|152.83|156.71|152.91|156.54|152.74|27
1655064800000|2022-06-12 20:13:20|156.68|152.88|156.55|152.75|156.69|152.89|156.53|152.73|21
1655064810000|2022-06-12 20:13:30|156.52|152.72|156.63|152.83|156.63|152.83|156.52|152.72|13
1655064820000|2022-06-12 20:13:40|156.64|152.84|156.56|152.76|156.67|152.87|156.55|152.75|10
1655064830000|2022-06-12 20:13:50|156.57|152.77|156.56|152.76|156.57|152.77|156.56|152.76|2
1655064840000|2022-06-12 20:14:00|156.55|152.75|156.31|152.51|156.55|152.75|156.31|152.51|16
1655064850000|2022-06-12 20:14:10|156.3|152.5|156.17|152.37|156.32|152.52|156.16|152.36|14
1655064860000|2022-06-12 20:14:20|156.16|152.36|156.2|152.4|156.2|152.4|156.15|152.35|7
1655064870000|2022-06-12 20:14:30|156.21|152.41|156.2|152.4|156.21|152.41|156.2|152.4|6
1655064880000|2022-06-12 20:14:40|156.21|152.41|156.27|152.47|156.33|152.53|156.21|152.41|13
1655064890000|2022-06-12 20:14:50|156.26|152.46|155.94|152.14|156.26|152.46|155.94|152.14|22
1655064900000|2022-06-12 20:15:00|155.87|152.07|155.89|152.09|155.92|152.12|155.76|151.96|22
1655064910000|2022-06-12 20:15:10|155.87|152.07|155.9|152.1|155.92|152.12|155.75|151.95|16
1655064920000|2022-06-12 20:15:20|155.89|152.09|155.87|152.07|155.9|152.1|155.87|152.07|14
1655064930000|2022-06-12 20:15:30|155.86|152.06|155.96|152.16|156.01|152.21|155.86|152.06|13
1655064940000|2022-06-12 20:15:40|155.94|152.14|155.73|151.93|155.94|152.14|155.73|151.93|14
1655064950000|2022-06-12 20:15:50|155.72|151.92|155.69|151.89|155.72|151.92|155.58|151.78|23
1655064960000|2022-06-12 20:16:00|155.68|151.88|155.81|152.01|155.85|152.05|155.66|151.86|17
1655064970000|2022-06-12 20:16:10|155.79|151.99|155.8|152|155.8|152|155.79|151.99|4
1655064980000|2022-06-12 20:16:20|155.81|152.01|155.96|152.16|155.96|152.16|155.81|152.01|19
1655064990000|2022-06-12 20:16:30|155.95|152.15|155.94|152.14|155.95|152.15|155.94|152.14|4
1655065000000|2022-06-12 20:16:40|155.93|152.13|155.91|152.11|155.94|152.14|155.91|152.11|7
1655065010000|2022-06-12 20:16:50|155.9|152.1|155.8|152|155.9|152.1|155.8|152|9
1655065020000|2022-06-12 20:17:00|155.79|151.99|155.91|152.11|155.91|152.11|155.79|151.99|10
1655065030000|2022-06-12 20:17:10|155.92|152.12|155.97|152.17|155.97|152.17|155.91|152.11|13
1655065040000|2022-06-12 20:17:20|155.98|152.18|155.98|152.18|156|152.2|155.98|152.18|4
1655065050000|2022-06-12 20:17:30|155.97|152.17|155.98|152.18|155.98|152.18|155.97|152.17|2
1655065060000|2022-06-12 20:17:40|155.99|152.19|155.99|152.19|155.99|152.19|155.98|152.18|7
1655065070000|2022-06-12 20:17:50|156|152.2|156.13|152.33|156.18|152.38|156|152.2|9
1655065080000|2022-06-12 20:18:00|156.14|152.34|156.19|152.39|156.19|152.39|156.13|152.33|8
1655065090000|2022-06-12 20:18:10|156.2|152.4|156.2|152.4|156.27|152.47|156.2|152.4|13
1655065100000|2022-06-12 20:18:20|156.21|152.41|156.21|152.41|156.24|152.44|156.21|152.41|7
1655065110000|2022-06-12 20:18:30|156.22|152.42|156.39|152.59|156.39|152.59|156.22|152.42|9
1655065120000|2022-06-12 20:18:40|156.42|152.62|156.41|152.61|156.45|152.65|156.4|152.6|8
1655065130000|2022-06-12 20:18:50|156.42|152.62|156.54|152.74|156.54|152.74|156.42|152.62|9
1655065140000|2022-06-12 20:19:00|156.55|152.75|156.46|152.66|156.61|152.81|156.46|152.66|15
1655065150000|2022-06-12 20:19:10|156.42|152.62|156.37|152.57|156.42|152.62|156.37|152.57|16
1655065160000|2022-06-12 20:19:20|156.38|152.58|156.39|152.59|156.45|152.65|156.38|152.58|15
1655065170000|2022-06-12 20:19:30|156.38|152.58|156.32|152.52|156.38|152.58|156.3|152.5|10
1655065180000|2022-06-12 20:19:40|156.31|152.51|156.1|152.3|156.31|152.51|156.1|152.3|12
1655065190000|2022-06-12 20:19:50|156.11|152.31|156.12|152.32|156.15|152.35|156.11|152.31|5
1655065200000|2022-06-12 20:20:00|156.11|152.31|156.11|152.31|156.11|152.31|156.11|152.31|1
1655065210000|2022-06-12 20:20:10|156.1|152.3|156.1|152.3|156.1|152.3|156.1|152.3|1
1655065220000|2022-06-12 20:20:20|156.09|152.29|155.94|152.14|156.09|152.29|155.94|152.14|9
1655065240000|2022-06-12 20:20:40|155.93|152.13|156.03|152.23|156.04|152.24|155.93|152.13|9
1655065250000|2022-06-12 20:20:50|156.04|152.24|156.28|152.48|156.28|152.48|156.04|152.24|11
1655065260000|2022-06-12 20:21:00|156.29|152.49|156.23|152.43|156.29|152.49|156.23|152.43|7
1655065270000|2022-06-12 20:21:10|156.21|152.41|156.26|152.46|156.26|152.46|156.21|152.41|12
1655065280000|2022-06-12 20:21:20|156.27|152.47|156.2|152.4|156.31|152.51|156.2|152.4|13
1655065290000|2022-06-12 20:21:30|156.21|152.41|156.2|152.4|156.25|152.45|156.2|152.4|8
1655065300000|2022-06-12 20:21:40|156.21|152.41|156.21|152.41|156.22|152.42|156.21|152.41|5
1655065320000|2022-06-12 20:22:00|156.2|152.4|156.12|152.32|156.2|152.4|156.12|152.32|4
1655065350000|2022-06-12 20:22:30|156.13|152.33|156.13|152.33|156.13|152.33|156.13|152.33|1
1655065360000|2022-06-12 20:22:40|156.12|152.32|156.06|152.26|156.12|152.32|156.04|152.24|7
1655065370000|2022-06-12 20:22:50|156.05|152.25|156.05|152.25|156.06|152.26|156.04|152.24|7
1655065380000|2022-06-12 20:23:00|156.07|152.27|156.23|152.43|156.23|152.43|156.07|152.27|6
1655065390000|2022-06-12 20:23:10|156.24|152.44|156.23|152.43|156.26|152.46|156.23|152.43|6
1655065400000|2022-06-12 20:23:20|156.22|152.42|156.22|152.42|156.22|152.42|156.22|152.42|1
1655065410000|2022-06-12 20:23:30|156.23|152.43|156.23|152.43|156.23|152.43|156.23|152.43|1
1655065420000|2022-06-12 20:23:40|156.26|152.46|156.24|152.44|156.29|152.49|156.23|152.43|14
1655065430000|2022-06-12 20:23:50|156.25|152.45|156.24|152.44|156.25|152.45|156.24|152.44|2
1655065440000|2022-06-12 20:24:00|156.25|152.45|156.25|152.45|156.26|152.46|156.25|152.45|3
1655065450000|2022-06-12 20:24:10|156.24|152.44|156.22|152.42|156.24|152.44|156.19|152.39|8
1655065460000|2022-06-12 20:24:20|156.21|152.41|156.21|152.41|156.21|152.41|156.21|152.41|1
1655065490000|2022-06-12 20:24:50|156.22|152.42|156.23|152.43|156.23|152.43|156.22|152.42|4
1655065500000|2022-06-12 20:25:00|156.22|152.42|156.17|152.37|156.23|152.43|156.17|152.37|9
1655065510000|2022-06-12 20:25:10|156.16|152.36|156.13|152.33|156.16|152.36|156.12|152.32|9
1655065520000|2022-06-12 20:25:20|156.03|152.23|156.04|152.24|156.04|152.24|156.03|152.23|4
1655065530000|2022-06-12 20:25:30|156.03|152.23|156.02|152.22|156.03|152.23|156.02|152.22|2
1655065540000|2022-06-12 20:25:40|156.01|152.21|155.85|152.05|156.01|152.21|155.85|152.05|13
1655065550000|2022-06-12 20:25:50|155.83|152.03|155.92|152.12|155.99|152.19|155.82|152.02|20
1655065560000|2022-06-12 20:26:00|155.91|152.11|155.87|152.07|155.91|152.11|155.87|152.07|9
1655065570000|2022-06-12 20:26:10|155.84|152.04|155.77|151.97|155.84|152.04|155.66|151.86|24
1655065580000|2022-06-12 20:26:20|155.78|151.98|155.79|151.99|155.79|151.99|155.75|151.95|6
1655065590000|2022-06-12 20:26:30|155.81|152.01|155.78|151.98|155.81|152.01|155.78|151.98|4
1655065600000|2022-06-12 20:26:40|155.8|152|155.78|151.98|155.8|152|155.78|151.98|5
1655065610000|2022-06-12 20:26:50|155.79|151.99|155.79|151.99|155.79|151.99|155.79|151.99|1
1655065620000|2022-06-12 20:27:00|155.8|152|155.82|152.02|155.91|152.11|155.8|152|15
1655065630000|2022-06-12 20:27:10|155.84|152.04|155.93|152.13|155.93|152.13|155.83|152.03|8
1655065640000|2022-06-12 20:27:20|155.96|152.16|155.99|152.19|155.99|152.19|155.96|152.16|15
1655065650000|2022-06-12 20:27:30|156.01|152.21|156.2|152.4|156.2|152.4|156.01|152.21|11
1655065660000|2022-06-12 20:27:40|156.19|152.39|156.06|152.26|156.21|152.41|156.06|152.26|12
1655065670000|2022-06-12 20:27:50|156.04|152.24|156.09|152.29|156.09|152.29|156.03|152.23|8
1655065680000|2022-06-12 20:28:00|156.08|152.28|156.13|152.33|156.13|152.33|156.08|152.28|8
1655065690000|2022-06-12 20:28:10|156.12|152.32|156.18|152.38|156.2|152.4|156.12|152.32|13
1655065700000|2022-06-12 20:28:20|156.13|152.33|156.15|152.35|156.16|152.36|156.09|152.29|9
1655065710000|2022-06-12 20:28:30|156.14|152.34|156.11|152.31|156.14|152.34|156.11|152.31|5
1655065720000|2022-06-12 20:28:40|156.1|152.3|156.09|152.29|156.1|152.3|156.09|152.29|2
1655065730000|2022-06-12 20:28:50|156.1|152.3|156.02|152.22|156.12|152.32|156.02|152.22|8
1655065740000|2022-06-12 20:29:00|156.01|152.21|156.02|152.22|156.04|152.24|156.01|152.21|8
1655065750000|2022-06-12 20:29:10|155.97|152.17|155.96|152.16|156|152.2|155.95|152.15|10
1655065760000|2022-06-12 20:29:20|155.99|152.19|155.98|152.18|156.01|152.21|155.98|152.18|11
1655065770000|2022-06-12 20:29:30|155.99|152.19|156.04|152.24|156.04|152.24|155.99|152.19|14
1655065790000|2022-06-12 20:29:50|156.03|152.23|156.02|152.22|156.04|152.24|156.02|152.22|4
1655065800000|2022-06-12 20:30:00|156.01|152.21|156.01|152.21|156.01|152.21|155.95|152.15|17
1655065810000|2022-06-12 20:30:10|156|152.2|155.78|151.98|156.01|152.21|155.78|151.98|11
1655065820000|2022-06-12 20:30:20|155.79|151.99|155.77|151.97|155.84|152.04|155.77|151.97|7
1655065830000|2022-06-12 20:30:30|155.74|151.94|155.74|151.94|155.74|151.94|155.73|151.93|3
1655065840000|2022-06-12 20:30:40|155.73|151.93|155.55|151.75|155.73|151.93|155.55|151.75|10
1655065850000|2022-06-12 20:30:50|155.54|151.74|155.43|151.63|155.57|151.77|155.41|151.61|16
1655065860000|2022-06-12 20:31:00|155.42|151.62|155.51|151.71|155.53|151.73|155.34|151.54|21
1655065870000|2022-06-12 20:31:10|155.49|151.69|155.66|151.86|155.66|151.86|155.48|151.68|18
1655065880000|2022-06-12 20:31:20|155.69|151.89|155.62|151.82|155.71|151.91|155.61|151.81|15
1655065890000|2022-06-12 20:31:30|155.59|151.79|155.69|151.89|155.69|151.89|155.58|151.78|10
1655065900000|2022-06-12 20:31:40|155.68|151.88|155.64|151.84|155.69|151.89|155.64|151.84|7
1655065910000|2022-06-12 20:31:50|155.61|151.81|155.56|151.76|155.61|151.81|155.54|151.74|7
1655065920000|2022-06-12 20:32:00|155.57|151.77|155.63|151.83|155.66|151.86|155.57|151.77|15
1655065930000|2022-06-12 20:32:10|155.59|151.79|155.56|151.76|155.59|151.79|155.55|151.75|6
1655065940000|2022-06-12 20:32:20|155.55|151.75|155.56|151.76|155.57|151.77|155.54|151.74|6
1655065950000|2022-06-12 20:32:30|155.59|151.79|155.69|151.89|155.69|151.89|155.59|151.79|9
1655065960000|2022-06-12 20:32:40|155.72|151.92|155.61|151.81|155.75|151.95|155.61|151.81|18
1655065970000|2022-06-12 20:32:50|155.6|151.8|155.55|151.75|155.6|151.8|155.54|151.74|11
1655065980000|2022-06-12 20:33:00|155.56|151.76|155.39|151.59|155.57|151.77|155.39|151.59|22
1655065990000|2022-06-12 20:33:10|155.4|151.6|155.4|151.6|155.46|151.66|155.39|151.59|14
1655066000000|2022-06-12 20:33:20|155.41|151.61|155.47|151.67|155.53|151.73|155.41|151.61|11
1655066010000|2022-06-12 20:33:30|155.48|151.68|155.52|151.72|155.52|151.72|155.48|151.68|9
1655066020000|2022-06-12 20:33:40|155.51|151.71|155.53|151.73|155.57|151.77|155.51|151.71|10
1655066030000|2022-06-12 20:33:50|155.52|151.72|155.45|151.65|155.52|151.72|155.44|151.64|10
1655066040000|2022-06-12 20:34:00|155.46|151.66|155.47|151.67|155.47|151.67|155.46|151.66|2
1655066050000|2022-06-12 20:34:10|155.46|151.66|155.48|151.68|155.48|151.68|155.46|151.66|9
1655066060000|2022-06-12 20:34:20|155.47|151.67|155.5|151.7|155.53|151.73|155.47|151.67|9
1655066070000|2022-06-12 20:34:30|155.51|151.71|155.5|151.7|155.51|151.71|155.5|151.7|2
1655066100000|2022-06-12 20:35:00|155.51|151.71|155.46|151.66|155.51|151.71|155.43|151.63|10
1655066110000|2022-06-12 20:35:10|155.45|151.65|155.46|151.66|155.47|151.67|155.45|151.65|11
1655066120000|2022-06-12 20:35:20|155.49|151.69|155.45|151.65|155.49|151.69|155.45|151.65|5
1655066130000|2022-06-12 20:35:30|155.46|151.66|155.46|151.66|155.46|151.66|155.45|151.65|5
1655066140000|2022-06-12 20:35:40|155.5|151.7|155.47|151.67|155.5|151.7|155.47|151.67|10
1655066150000|2022-06-12 20:35:50|155.48|151.68|155.49|151.69|155.5|151.7|155.46|151.66|11
1655066160000|2022-06-12 20:36:00|155.5|151.7|155.53|151.73|155.53|151.73|155.49|151.69|13
1655066170000|2022-06-12 20:36:10|155.52|151.72|155.56|151.76|155.56|151.76|155.52|151.72|8
1655066180000|2022-06-12 20:36:20|155.54|151.74|155.46|151.66|155.54|151.74|155.45|151.65|14
1655066190000|2022-06-12 20:36:30|155.45|151.65|155.46|151.66|155.46|151.66|155.45|151.65|6
1655066200000|2022-06-12 20:36:40|155.45|151.65|155.44|151.64|155.45|151.65|155.44|151.64|2
1655066210000|2022-06-12 20:36:50|155.46|151.66|155.47|151.67|155.47|151.67|155.46|151.66|2
1655066220000|2022-06-12 20:37:00|155.48|151.68|155.49|151.69|155.49|151.69|155.48|151.68|4
1655066230000|2022-06-12 20:37:10|155.5|151.7|155.53|151.73|155.54|151.74|155.5|151.7|4
1655066250000|2022-06-12 20:37:30|155.52|151.72|155.55|151.75|155.55|151.75|155.52|151.72|4
1655066260000|2022-06-12 20:37:40|155.56|151.76|155.54|151.74|155.66|151.86|155.51|151.71|14
1655066270000|2022-06-12 20:37:50|155.55|151.75|155.55|151.75|155.58|151.78|155.55|151.75|6
1655066280000|2022-06-12 20:38:00|155.54|151.74|155.5|151.7|155.54|151.74|155.49|151.69|6
1655066290000|2022-06-12 20:38:10|155.49|151.69|155.51|151.71|155.52|151.72|155.49|151.69|6
1655066300000|2022-06-12 20:38:20|155.5|151.7|155.51|151.71|155.52|151.72|155.46|151.66|10
1655066310000|2022-06-12 20:38:30|155.49|151.69|155.5|151.7|155.5|151.7|155.48|151.68|6
1655066320000|2022-06-12 20:38:40|155.49|151.69|155.54|151.74|155.55|151.75|155.49|151.69|6
1655066330000|2022-06-12 20:38:50|155.53|151.73|155.54|151.74|155.54|151.74|155.5|151.7|13
1655066340000|2022-06-12 20:39:00|155.53|151.73|155.43|151.63|155.6|151.8|155.43|151.63|13
1655066350000|2022-06-12 20:39:10|155.38|151.58|155.41|151.61|155.44|151.64|155.36|151.56|11
1655066360000|2022-06-12 20:39:20|155.4|151.6|155.38|151.58|155.4|151.6|155.38|151.58|5
1655066370000|2022-06-12 20:39:30|155.39|151.59|155.38|151.58|155.39|151.59|155.38|151.58|2
1655066380000|2022-06-12 20:39:40|155.39|151.59|155.43|151.63|155.43|151.63|155.39|151.59|6
1655066390000|2022-06-12 20:39:50|155.44|151.64|155.45|151.65|155.45|151.65|155.43|151.63|6
1655066400000|2022-06-12 20:40:00|155.46|151.66|155.45|151.65|155.47|151.67|155.45|151.65|6
1655066410000|2022-06-12 20:40:10|155.44|151.64|155.43|151.63|155.44|151.64|155.43|151.63|4
1655066420000|2022-06-12 20:40:20|155.42|151.62|155.4|151.6|155.43|151.63|155.4|151.6|11
1655066430000|2022-06-12 20:40:30|155.39|151.59|155.28|151.48|155.39|151.59|155.28|151.48|7
1655066440000|2022-06-12 20:40:40|155.31|151.51|155.28|151.48|155.31|151.51|155.24|151.44|11
1655066450000|2022-06-12 20:40:50|155.29|151.49|155.27|151.47|155.29|151.49|155.25|151.45|11
1655066460000|2022-06-12 20:41:00|155.26|151.46|155.27|151.47|155.29|151.49|155.26|151.46|5
1655066470000|2022-06-12 20:41:10|155.26|151.46|155.2|151.4|155.27|151.47|155.16|151.36|10
1655066480000|2022-06-12 20:41:20|155.21|151.41|155.23|151.43|155.23|151.43|155.14|151.34|14
1655066490000|2022-06-12 20:41:30|155.22|151.42|155.22|151.42|155.27|151.47|155.22|151.42|9
1655066500000|2022-06-12 20:41:40|155.23|151.43|155.22|151.42|155.23|151.43|155.22|151.42|6
1655066510000|2022-06-12 20:41:50|155.23|151.43|155.29|151.49|155.33|151.53|155.23|151.43|7
1655066520000|2022-06-12 20:42:00|155.3|151.5|155.33|151.53|155.33|151.53|155.3|151.5|6
1655066530000|2022-06-12 20:42:10|155.32|151.52|155.27|151.47|155.32|151.52|155.27|151.47|5
1655066540000|2022-06-12 20:42:20|155.26|151.46|155.34|151.54|155.34|151.54|155.25|151.45|14
1655066550000|2022-06-12 20:42:30|155.33|151.53|155.27|151.47|155.33|151.53|155.27|151.47|10
1655066560000|2022-06-12 20:42:40|155.22|151.42|155.21|151.41|155.22|151.42|155.21|151.41|4
1655066580000|2022-06-12 20:43:00|155.22|151.42|155.22|151.42|155.22|151.42|155.22|151.42|1
1655066590000|2022-06-12 20:43:10|155.21|151.41|155.18|151.38|155.21|151.41|155.12|151.32|12
1655066600000|2022-06-12 20:43:20|155.17|151.37|155.2|151.4|155.2|151.4|155.17|151.37|5
1655066610000|2022-06-12 20:43:30|155.19|151.39|155.19|151.39|155.19|151.39|155.17|151.37|7
1655066620000|2022-06-12 20:43:40|155.2|151.4|155.18|151.38|155.2|151.4|155.18|151.38|3
1655066630000|2022-06-12 20:43:50|155.21|151.41|155.19|151.39|155.21|151.41|155.19|151.39|3
1655066640000|2022-06-12 20:44:00|155.18|151.38|155.18|151.38|155.18|151.38|155.15|151.35|4
1655066650000|2022-06-12 20:44:10|155.17|151.37|155.17|151.37|155.17|151.37|155.17|151.37|1
1655066660000|2022-06-12 20:44:20|155.18|151.38|155.19|151.39|155.19|151.39|155.17|151.37|4
1655066670000|2022-06-12 20:44:30|155.18|151.38|155.18|151.38|155.18|151.38|155.18|151.38|1
1655066680000|2022-06-12 20:44:40|155.17|151.37|155.18|151.38|155.18|151.38|155.17|151.37|2
1655066700000|2022-06-12 20:45:00|155.16|151.36|155.16|151.36|155.17|151.37|155.14|151.34|5
1655066710000|2022-06-12 20:45:10|155.15|151.35|155.08|151.28|155.15|151.35|155.06|151.26|8
1655066720000|2022-06-12 20:45:20|155.11|151.31|155.07|151.27|155.11|151.31|155.07|151.27|3
1655066730000|2022-06-12 20:45:30|155.06|151.26|154.97|151.17|155.06|151.26|154.97|151.17|4
1655066740000|2022-06-12 20:45:40|154.99|151.19|154.97|151.17|154.99|151.19|154.96|151.16|8
1655066750000|2022-06-12 20:45:50|154.98|151.18|155.01|151.21|155.01|151.21|154.97|151.17|6
1655066760000|2022-06-12 20:46:00|155|151.2|155.09|151.29|155.11|151.31|155|151.2|8
1655066770000|2022-06-12 20:46:10|155.1|151.3|155.1|151.3|155.1|151.3|155.07|151.27|10
1655066780000|2022-06-12 20:46:20|155.09|151.29|155.09|151.29|155.09|151.29|155.08|151.28|5
1655066790000|2022-06-12 20:46:30|155.11|151.31|155.13|151.33|155.14|151.34|155.11|151.31|9
1655066800000|2022-06-12 20:46:40|155.12|151.32|155.14|151.34|155.21|151.41|155.12|151.32|8
1655066810000|2022-06-12 20:46:50|155.13|151.33|155.13|151.33|155.17|151.37|155.12|151.32|11
1655066820000|2022-06-12 20:47:00|155.14|151.34|155.13|151.33|155.14|151.34|155.13|151.33|4
1655066830000|2022-06-12 20:47:10|155.14|151.34|155.13|151.33|155.14|151.34|155.11|151.31|8
1655066840000|2022-06-12 20:47:20|155.12|151.32|155.13|151.33|155.13|151.33|155.12|151.32|6
1655066850000|2022-06-12 20:47:30|155.12|151.32|155.11|151.31|155.13|151.33|155.11|151.31|4
1655066860000|2022-06-12 20:47:40|155.1|151.3|155.09|151.29|155.1|151.3|155.08|151.28|4
1655066880000|2022-06-12 20:48:00|155.08|151.28|155.04|151.24|155.08|151.28|155.03|151.23|9
1655066890000|2022-06-12 20:48:10|155.03|151.23|154.98|151.18|155.03|151.23|154.96|151.16|11
1655066900000|2022-06-12 20:48:20|154.97|151.17|154.97|151.17|154.97|151.17|154.96|151.16|5
1655066910000|2022-06-12 20:48:30|154.96|151.16|154.96|151.16|154.96|151.16|154.96|151.16|1
1655066920000|2022-06-12 20:48:40|154.98|151.18|155.03|151.23|155.06|151.26|154.98|151.18|9
1655066940000|2022-06-12 20:49:00|155.04|151.24|155.02|151.22|155.06|151.26|155.02|151.22|11
1655066950000|2022-06-12 20:49:10|155.03|151.23|155.05|151.25|155.05|151.25|155.03|151.23|2
1655066960000|2022-06-12 20:49:20|155.04|151.24|155.04|151.24|155.05|151.25|155.04|151.24|3
1655066970000|2022-06-12 20:49:30|155.05|151.25|154.97|151.17|155.05|151.25|154.97|151.17|6
1655066980000|2022-06-12 20:49:40|155.01|151.21|155.04|151.24|155.05|151.25|155|151.2|5
1655066990000|2022-06-12 20:49:50|155.03|151.23|155.01|151.21|155.03|151.23|154.97|151.17|12
1655067000000|2022-06-12 20:50:00|155.02|151.22|155.04|151.24|155.04|151.24|155.02|151.22|9
1655067010000|2022-06-12 20:50:10|155.05|151.25|155.04|151.24|155.05|151.25|155.04|151.24|2
1655067020000|2022-06-12 20:50:20|155.05|151.25|155.08|151.28|155.1|151.3|155.05|151.25|11
1655067030000|2022-06-12 20:50:30|155.09|151.29|155.1|151.3|155.1|151.3|155.08|151.28|5
1655067040000|2022-06-12 20:50:40|155.09|151.29|155.22|151.42|155.25|151.45|155.09|151.29|21
1655067050000|2022-06-12 20:50:50|155.23|151.43|155.22|151.42|155.23|151.43|155.22|151.42|6
1655067060000|2022-06-12 20:51:00|155.23|151.43|155.22|151.42|155.23|151.43|155.21|151.41|6
1655067070000|2022-06-12 20:51:10|155.18|151.38|155.12|151.32|155.18|151.38|155.11|151.31|11
1655067080000|2022-06-12 20:51:20|155.13|151.33|155.13|151.33|155.14|151.34|155.13|151.33|3
1655067100000|2022-06-12 20:51:40|155.12|151.32|155.01|151.21|155.12|151.32|155.01|151.21|7
1655067110000|2022-06-12 20:51:50|155.02|151.22|155.02|151.22|155.03|151.23|155.02|151.22|5
1655067120000|2022-06-12 20:52:00|155.03|151.23|155.04|151.24|155.04|151.24|155.02|151.22|7
1655067130000|2022-06-12 20:52:10|155.03|151.23|155.11|151.31|155.11|151.31|155.03|151.23|4
1655067140000|2022-06-12 20:52:20|155.1|151.3|155.14|151.34|155.14|151.34|155.1|151.3|7
1655067150000|2022-06-12 20:52:30|155.13|151.33|155.13|151.33|155.13|151.33|155.12|151.32|5
1655067160000|2022-06-12 20:52:40|155.12|151.32|155.13|151.33|155.13|151.33|155.12|151.32|8
1655067170000|2022-06-12 20:52:50|155.12|151.32|155.12|151.32|155.13|151.33|155.12|151.32|5
1655067180000|2022-06-12 20:53:00|155.1|151.3|155.08|151.28|155.1|151.3|155.05|151.25|7
1655067190000|2022-06-12 20:53:10|155.07|151.27|155.1|151.3|155.1|151.3|155.07|151.27|10
1655067200000|2022-06-12 20:53:20|155.09|151.29|155.09|151.29|155.09|151.29|155.09|151.29|1
1655067210000|2022-06-12 20:53:30|155.07|151.27|155.04|151.24|155.07|151.27|155.04|151.24|6
1655067240000|2022-06-12 20:54:00|155.02|151.22|155.03|151.23|155.03|151.23|154.99|151.19|7
1655067250000|2022-06-12 20:54:10|155.04|151.24|155.04|151.24|155.04|151.24|155.03|151.23|3
1655067260000|2022-06-12 20:54:20|155.05|151.25|155.02|151.22|155.05|151.25|155.02|151.22|4
1655067280000|2022-06-12 20:54:40|155.01|151.21|155|151.2|155.01|151.21|154.99|151.19|4
1655067290000|2022-06-12 20:54:50|154.99|151.19|154.98|151.18|154.99|151.19|154.98|151.18|2
1655067300000|2022-06-12 20:55:00|154.97|151.17|154.95|151.15|154.97|151.17|154.93|151.13|9
1655067310000|2022-06-12 20:55:10|154.94|151.14|154.76|150.96|154.94|151.14|154.76|150.96|9
1655067320000|2022-06-12 20:55:20|154.73|150.93|154.57|150.77|154.73|150.93|154.54|150.74|17
1655067330000|2022-06-12 20:55:30|154.56|150.76|154.65|150.85|154.67|150.87|154.56|150.76|9
1655067340000|2022-06-12 20:55:40|154.66|150.86|154.73|150.93|154.73|150.93|154.66|150.86|3
1655067350000|2022-06-12 20:55:50|154.72|150.92|154.64|150.84|154.73|150.93|154.63|150.83|15
1655067360000|2022-06-12 20:56:00|154.63|150.83|154.61|150.81|154.63|150.83|154.6|150.8|12
1655067370000|2022-06-12 20:56:10|154.62|150.82|154.64|150.84|154.64|150.84|154.61|150.81|11
1655067380000|2022-06-12 20:56:20|154.63|150.83|154.57|150.77|154.63|150.83|154.57|150.77|6
1655067390000|2022-06-12 20:56:30|154.58|150.78|154.57|150.77|154.58|150.78|154.55|150.75|5
1655067400000|2022-06-12 20:56:40|154.56|150.76|154.54|150.74|154.56|150.76|154.54|150.74|5
1655067410000|2022-06-12 20:56:50|154.53|150.73|154.56|150.76|154.57|150.77|154.53|150.73|10
1655067420000|2022-06-12 20:57:00|154.55|150.75|154.56|150.76|154.56|150.76|154.55|150.75|2
1655067430000|2022-06-12 20:57:10|154.58|150.78|154.55|150.75|154.63|150.83|154.53|150.73|13
1655067440000|2022-06-12 20:57:20|154.54|150.74|154.55|150.75|154.57|150.77|154.54|150.74|9
1655067450000|2022-06-12 20:57:30|154.56|150.76|154.64|150.84|154.65|150.85|154.56|150.76|9
1655067460000|2022-06-12 20:57:40|154.63|150.83|154.65|150.85|154.66|150.86|154.6|150.8|17
1655067470000|2022-06-12 20:57:50|154.66|150.86|154.63|150.83|154.66|150.86|154.63|150.83|4
1655067480000|2022-06-12 20:58:00|154.64|150.84|154.64|150.84|154.66|150.86|154.63|150.83|13
1655067490000|2022-06-12 20:58:10|154.65|150.85|154.76|150.96|154.77|150.97|154.64|150.84|14
1655067500000|2022-06-12 20:58:20|154.77|150.97|154.78|150.98|154.8|151|154.77|150.97|11
1655067510000|2022-06-12 20:58:30|154.79|150.99|154.9|151.1|154.91|151.11|154.79|150.99|6
1655067520000|2022-06-12 20:58:40|154.91|151.11|154.83|151.03|154.91|151.11|154.82|151.02|9
1655067530000|2022-06-12 20:58:50|154.82|151.02|154.82|151.02|154.83|151.03|154.82|151.02|7
1655067540000|2022-06-12 20:59:00|154.8|151|154.77|150.97|154.8|151|154.77|150.97|2
1655067550000|2022-06-12 20:59:10|154.78|150.98|154.79|150.99|154.79|150.99|154.77|150.97|6
1655067560000|2022-06-12 20:59:20|154.81|151.01|154.76|150.96|154.81|151.01|154.76|150.96|5
1655067570000|2022-06-12 20:59:30|154.77|150.97|154.63|150.83|154.77|150.97|154.63|150.83|4
1655067580000|2022-06-12 20:59:40|154.62|150.82|154.58|150.78|154.62|150.82|154.56|150.76|7
1655067590000|2022-06-12 20:59:50|154.56|150.76|154.56|150.76|154.56|150.76|154.55|150.75|3
1655067600000|2022-06-12 21:00:00|154.58|150.78|154.33|150.53|154.58|150.78|154.33|150.53|10
1655067610000|2022-06-12 21:00:10|154.3|150.5|154.39|150.59|154.39|150.59|154.15|150.35|22
1655067620000|2022-06-12 21:00:20|154.38|150.58|154.36|150.56|154.38|150.58|154.35|150.55|6
1655067630000|2022-06-12 21:00:30|154.34|150.54|154.51|150.71|154.51|150.71|154.34|150.54|18
1655067640000|2022-06-12 21:00:40|154.5|150.7|154.55|150.75|154.67|150.87|154.5|150.7|24
1655067650000|2022-06-12 21:00:50|154.56|150.76|154.57|150.77|154.57|150.77|154.47|150.67|15
1655067660000|2022-06-12 21:01:00|154.58|150.78|154.65|150.85|154.68|150.88|154.56|150.76|17
1655067670000|2022-06-12 21:01:10|154.64|150.84|153.68|151.88|154.67|151.88|153.63|150.83|18
1655067680000|2022-06-12 21:01:20|153.69|151.89|153.68|151.88|153.69|151.89|153.68|151.88|10
1655067690000|2022-06-12 21:01:30|153.69|151.89|153.78|151.98|153.78|151.98|153.69|151.89|15
1655067700000|2022-06-12 21:01:40|153.79|151.99|153.69|151.89|153.79|151.99|153.68|151.88|18
1655067710000|2022-06-12 21:01:50|153.7|151.9|153.6|151.8|153.72|151.92|153.58|151.78|16
1655067720000|2022-06-12 21:02:00|153.61|151.81|153.79|151.99|153.79|151.99|153.6|151.8|19
1655067730000|2022-06-12 21:02:10|153.83|152.03|153.89|152.09|153.89|152.09|153.78|151.98|20
1655067740000|2022-06-12 21:02:20|153.87|152.07|153.86|152.06|153.89|152.09|153.85|152.05|14
1655067750000|2022-06-12 21:02:30|153.89|152.09|153.95|152.15|153.96|152.16|153.89|152.09|10
1655067760000|2022-06-12 21:02:40|153.94|152.14|153.95|152.15|153.96|152.16|153.94|152.14|7
1655067770000|2022-06-12 21:02:50|153.94|152.14|153.84|152.04|153.95|152.15|153.82|152.02|17
1655067780000|2022-06-12 21:03:00|153.83|152.03|153.84|152.04|153.86|152.06|153.82|152.02|14
1655067790000|2022-06-12 21:03:10|153.85|152.05|153.79|151.99|153.86|152.06|153.79|151.99|11
1655067800000|2022-06-12 21:03:20|153.78|151.98|153.62|151.82|153.78|151.98|153.62|151.82|12
1655067810000|2022-06-12 21:03:30|153.57|151.77|153.66|151.86|153.69|151.89|153.56|151.76|18
1655067820000|2022-06-12 21:03:40|153.65|151.85|153.75|151.95|153.75|151.95|153.65|151.85|14
1655067830000|2022-06-12 21:03:50|153.74|151.94|153.72|151.92|153.74|151.94|153.68|151.88|10
1655067840000|2022-06-12 21:04:00|153.71|151.91|153.59|151.79|153.73|151.93|153.59|151.79|12
1655067850000|2022-06-12 21:04:10|153.58|151.78|153.6|151.8|153.6|151.8|153.58|151.78|3
1655067860000|2022-06-12 21:04:20|153.61|151.81|153.58|151.78|153.61|151.81|153.58|151.78|4
1655067870000|2022-06-12 21:04:30|153.6|151.8|153.65|151.85|153.66|151.86|153.59|151.79|7
1655067880000|2022-06-12 21:04:40|153.67|151.87|153.63|151.83|153.68|151.88|153.62|151.82|12
1655067890000|2022-06-12 21:04:50|153.62|151.82|153.66|151.86|153.66|151.86|153.62|151.82|10
1655067900000|2022-06-12 21:05:00|153.65|151.85|153.65|151.85|153.66|151.86|153.65|151.85|9
1655067910000|2022-06-12 21:05:10|153.64|151.84|153.64|151.84|153.64|151.84|153.64|151.84|1
1655067920000|2022-06-12 21:05:20|153.65|151.85|153.64|151.84|153.65|151.85|153.64|151.84|2
1655067930000|2022-06-12 21:05:30|153.65|151.85|153.65|151.85|153.65|151.85|153.65|151.85|1
1655067940000|2022-06-12 21:05:40|153.64|151.84|153.59|151.79|153.64|151.84|153.58|151.78|6
1655067950000|2022-06-12 21:05:50|153.6|151.8|153.61|151.81|153.61|151.81|153.6|151.8|2
1655067960000|2022-06-12 21:06:00|153.63|151.83|153.65|151.85|153.67|151.87|153.63|151.83|10
1655067970000|2022-06-12 21:06:10|153.66|151.86|153.64|151.84|153.66|151.86|153.64|151.84|9
1655067980000|2022-06-12 21:06:20|153.66|151.86|153.66|151.86|153.67|151.87|153.66|151.86|3
1655067990000|2022-06-12 21:06:30|153.67|151.87|153.79|151.99|153.8|152|153.67|151.87|12
1655068000000|2022-06-12 21:06:40|153.83|152.03|153.83|152.03|153.84|152.04|153.83|152.03|9
1655068010000|2022-06-12 21:06:50|153.84|152.04|153.76|151.96|153.84|152.04|153.74|151.94|13
1655068020000|2022-06-12 21:07:00|153.77|151.97|153.75|151.95|153.77|151.97|153.7|151.9|11
1655068040000|2022-06-12 21:07:20|153.74|151.94|153.72|151.92|153.74|151.94|153.71|151.91|11
1655068050000|2022-06-12 21:07:30|153.71|151.91|153.48|151.68|153.71|151.91|153.48|151.68|14
1655068060000|2022-06-12 21:07:40|153.45|151.65|153.68|151.88|153.68|151.88|153.42|151.62|22
1655068070000|2022-06-12 21:07:50|153.69|151.89|153.64|151.84|153.72|151.92|153.64|151.84|15
1655068080000|2022-06-12 21:08:00|153.66|151.86|153.69|151.89|153.71|151.91|153.65|151.85|12
1655068090000|2022-06-12 21:08:10|153.72|151.92|153.79|151.99|153.79|151.99|153.71|151.91|10
1655068100000|2022-06-12 21:08:20|153.8|152|153.77|151.97|153.83|152.03|153.75|151.95|12
1655068110000|2022-06-12 21:08:30|153.76|151.96|153.83|152.03|153.84|152.04|153.76|151.96|8
1655068120000|2022-06-12 21:08:40|153.84|152.04|153.83|152.03|153.86|152.06|153.83|152.03|3
1655068130000|2022-06-12 21:08:50|153.82|152.02|153.84|152.04|153.85|152.05|153.82|152.02|5
1655068140000|2022-06-12 21:09:00|153.85|152.05|153.86|152.06|153.86|152.06|153.83|152.03|7
1655068150000|2022-06-12 21:09:10|153.87|152.07|153.88|152.08|153.88|152.08|153.87|152.07|2
1655068160000|2022-06-12 21:09:20|153.9|152.1|153.86|152.06|153.9|152.1|153.86|152.06|3
1655068180000|2022-06-12 21:09:40|153.91|152.11|153.96|152.16|153.96|152.16|153.91|152.11|7
1655068200000|2022-06-12 21:10:00|153.95|152.15|153.83|152.03|153.95|152.15|153.81|152.01|12
1655068210000|2022-06-12 21:10:10|153.85|152.05|153.8|152|153.85|152.05|153.78|151.98|6
1655068220000|2022-06-12 21:10:20|153.82|152.02|153.83|152.03|153.83|152.03|153.82|152.02|4
1655068230000|2022-06-12 21:10:30|153.84|152.04|153.83|152.03|153.84|152.04|153.83|152.03|2
1655068240000|2022-06-12 21:10:40|153.84|152.04|153.85|152.05|153.86|152.06|153.84|152.04|10
1655068260000|2022-06-12 21:11:00|153.83|152.03|153.83|152.03|153.83|152.03|153.83|152.03|1
1655068270000|2022-06-12 21:11:10|153.84|152.04|153.84|152.04|153.84|152.04|153.84|152.04|1
1655068280000|2022-06-12 21:11:20|153.83|152.03|153.83|152.03|153.83|152.03|153.83|152.03|1
1655068290000|2022-06-12 21:11:30|153.82|152.02|153.83|152.03|153.83|152.03|153.81|152.01|3
1655068310000|2022-06-12 21:11:50|153.84|152.04|153.87|152.07|153.88|152.08|153.84|152.04|6
1655068320000|2022-06-12 21:12:00|153.85|152.05|153.86|152.06|153.86|152.06|153.83|152.03|7
1655068330000|2022-06-12 21:12:10|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|1
1655068340000|2022-06-12 21:12:20|153.86|152.06|153.86|152.06|153.87|152.07|153.86|152.06|3
1655068360000|2022-06-12 21:12:40|153.87|152.07|153.89|152.09|153.89|152.09|153.87|152.07|2
1655068370000|2022-06-12 21:12:50|153.9|152.1|153.95|152.15|153.95|152.15|153.9|152.1|3
1655068380000|2022-06-12 21:13:00|153.96|152.16|154.05|152.25|154.05|152.25|153.95|152.15|8
1655068390000|2022-06-12 21:13:10|154.06|152.26|154.17|152.37|154.17|152.37|154.06|152.26|10
1655068400000|2022-06-12 21:13:20|154.18|152.38|154.05|152.25|154.19|152.39|154.05|152.25|9
1655068410000|2022-06-12 21:13:30|154.04|152.24|153.97|152.17|154.06|152.26|153.97|152.17|9
1655068420000|2022-06-12 21:13:40|153.98|152.18|154.03|152.23|154.03|152.23|153.97|152.17|7
1655068430000|2022-06-12 21:13:50|154.04|152.24|154.04|152.24|154.04|152.24|154.04|152.24|1
1655068440000|2022-06-12 21:14:00|154.05|152.25|154.04|152.24|154.1|152.3|154.04|152.24|7
1655068450000|2022-06-12 21:14:10|154.03|152.23|154.04|152.24|154.04|152.24|154.03|152.23|2
1655068460000|2022-06-12 21:14:20|154.05|152.25|154.05|152.25|154.06|152.26|154.05|152.25|3
1655068470000|2022-06-12 21:14:30|154.06|152.26|154.12|152.32|154.12|152.32|154.06|152.26|7
1655068480000|2022-06-12 21:14:40|154.13|152.33|154.18|152.38|154.18|152.38|154.12|152.32|9
1655068490000|2022-06-12 21:14:50|154.19|152.39|154.21|152.41|154.21|152.41|154.19|152.39|4
1655068500000|2022-06-12 21:15:00|154.2|152.4|154.17|152.37|154.2|152.4|154.17|152.37|6
1655068510000|2022-06-12 21:15:10|154.18|152.38|154.18|152.38|154.18|152.38|154.17|152.37|7
1655068520000|2022-06-12 21:15:20|154.17|152.37|154.13|152.33|154.17|152.37|154.13|152.33|8
1655068530000|2022-06-12 21:15:30|154.08|152.28|154.04|152.24|154.09|152.29|154.04|152.24|8
1655068540000|2022-06-12 21:15:40|154.05|152.25|154.04|152.24|154.06|152.26|154.04|152.24|8
1655068550000|2022-06-12 21:15:50|154.05|152.25|154.03|152.23|154.05|152.25|154.03|152.23|5
1655068560000|2022-06-12 21:16:00|154.04|152.24|154.08|152.28|154.08|152.28|154.04|152.24|11
1655068570000|2022-06-12 21:16:10|154.07|152.27|154.08|152.28|154.08|152.28|154.07|152.27|6
1655068580000|2022-06-12 21:16:20|154.07|152.27|153.77|151.97|154.07|152.27|153.73|151.93|13
1655068590000|2022-06-12 21:16:30|153.78|151.98|153.86|152.06|153.87|152.07|153.77|151.97|7
1655068600000|2022-06-12 21:16:40|153.87|152.07|153.87|152.07|153.87|152.07|153.87|152.07|1
1655068610000|2022-06-12 21:16:50|153.86|152.06|153.87|152.07|153.87|152.07|153.86|152.06|2
1655068620000|2022-06-12 21:17:00|153.86|152.06|153.88|152.08|153.88|152.08|153.84|152.04|4
1655068630000|2022-06-12 21:17:10|153.89|152.09|153.9|152.1|153.9|152.1|153.89|152.09|2
1655068640000|2022-06-12 21:17:20|153.91|152.11|153.91|152.11|153.91|152.11|153.91|152.11|1
1655068670000|2022-06-12 21:17:50|153.92|152.12|153.93|152.13|153.93|152.13|153.9|152.1|6
1655068680000|2022-06-12 21:18:00|153.92|152.12|153.92|152.12|153.92|152.12|153.92|152.12|1
1655068690000|2022-06-12 21:18:10|153.93|152.13|153.91|152.11|153.96|152.16|153.91|152.11|6
1655068700000|2022-06-12 21:18:20|153.92|152.12|153.92|152.12|153.92|152.12|153.92|152.12|1
1655068710000|2022-06-12 21:18:30|153.9|152.1|153.91|152.11|153.91|152.11|153.9|152.1|2
1655068720000|2022-06-12 21:18:40|153.92|152.12|153.92|152.12|153.92|152.12|153.92|152.12|1
1655068730000|2022-06-12 21:18:50|153.93|152.13|153.91|152.11|153.93|152.13|153.91|152.11|3
1655068750000|2022-06-12 21:19:10|153.92|152.12|153.92|152.12|153.92|152.12|153.92|152.12|1
1655068770000|2022-06-12 21:19:30|153.94|152.14|154|152.2|154|152.2|153.94|152.14|4
1655068780000|2022-06-12 21:19:40|154.01|152.21|154|152.2|154.01|152.21|154|152.2|2
1655068790000|2022-06-12 21:19:50|153.98|152.18|153.97|152.17|153.98|152.18|153.97|152.17|2
1655068800000|2022-06-12 21:20:00|153.95|152.15|153.96|152.16|153.96|152.16|153.95|152.15|2
1655068810000|2022-06-12 21:20:10|154.01|152.21|154.05|152.25|154.05|152.25|154.01|152.21|3
1655068820000|2022-06-12 21:20:20|154.06|152.26|154.07|152.27|154.07|152.27|154.06|152.26|4
1655068830000|2022-06-12 21:20:30|154.06|152.26|154.04|152.24|154.06|152.26|154.04|152.24|3
1655068840000|2022-06-12 21:20:40|154.03|152.23|154.05|152.25|154.05|152.25|154.03|152.23|3
1655068850000|2022-06-12 21:20:50|154.04|152.24|154.05|152.25|154.05|152.25|154.04|152.24|2
1655068860000|2022-06-12 21:21:00|154.01|152.21|154|152.2|154.01|152.21|154|152.2|6
1655068870000|2022-06-12 21:21:10|153.99|152.19|153.97|152.17|153.99|152.19|153.95|152.15|15
1655068880000|2022-06-12 21:21:20|153.96|152.16|153.96|152.16|153.96|152.16|153.96|152.16|1
1655068900000|2022-06-12 21:21:40|153.94|152.14|153.89|152.09|153.95|152.15|153.88|152.08|10
1655068910000|2022-06-12 21:21:50|153.88|152.08|153.82|152.02|153.89|152.09|153.82|152.02|8
1655068920000|2022-06-12 21:22:00|153.83|152.03|153.82|152.02|153.85|152.05|153.82|152.02|4
1655068950000|2022-06-12 21:22:30|153.8|152|153.8|152|153.8|152|153.8|152|1
1655068970000|2022-06-12 21:22:50|153.79|151.99|153.75|151.95|153.79|151.99|153.74|151.94|4
1655068980000|2022-06-12 21:23:00|153.76|151.96|153.77|151.97|153.77|151.97|153.76|151.96|4
1655068990000|2022-06-12 21:23:10|153.78|151.98|153.86|152.06|153.86|152.06|153.77|151.97|8
1655069000000|2022-06-12 21:23:20|153.85|152.05|153.84|152.04|153.85|152.05|153.8|152|6
1655069010000|2022-06-12 21:23:30|153.85|152.05|153.84|152.04|153.85|152.05|153.83|152.03|4
1655069020000|2022-06-12 21:23:40|153.83|152.03|153.87|152.07|153.87|152.07|153.83|152.03|12
1655069030000|2022-06-12 21:23:50|153.86|152.06|153.87|152.07|153.88|152.08|153.86|152.06|5
1655069040000|2022-06-12 21:24:00|153.88|152.08|153.96|152.16|153.96|152.16|153.88|152.08|4
1655069050000|2022-06-12 21:24:10|153.97|152.17|153.96|152.16|153.97|152.17|153.96|152.16|2
1655069070000|2022-06-12 21:24:30|153.97|152.17|153.97|152.17|153.97|152.17|153.97|152.17|1
1655069080000|2022-06-12 21:24:40|153.99|152.19|154.07|152.27|154.07|152.27|153.99|152.19|4
1655069090000|2022-06-12 21:24:50|154.06|152.26|153.97|152.17|154.06|152.26|153.97|152.17|8
1655069100000|2022-06-12 21:25:00|153.96|152.16|153.96|152.16|153.97|152.17|153.96|152.16|3
1655069110000|2022-06-12 21:25:10|153.97|152.17|153.97|152.17|153.97|152.17|153.96|152.16|5
1655069140000|2022-06-12 21:25:40|153.98|152.18|153.99|152.19|153.99|152.19|153.98|152.18|2
1655069150000|2022-06-12 21:25:50|153.98|152.18|153.99|152.19|153.99|152.19|153.96|152.16|4
1655069160000|2022-06-12 21:26:00|154.02|152.22|154.01|152.21|154.02|152.22|154.01|152.21|2
1655069170000|2022-06-12 21:26:10|154|152.2|153.96|152.16|154|152.2|153.94|152.14|9
1655069180000|2022-06-12 21:26:20|153.95|152.15|153.95|152.15|153.96|152.16|153.94|152.14|9
1655069190000|2022-06-12 21:26:30|153.96|152.16|153.93|152.13|153.96|152.16|153.92|152.12|6
1655069200000|2022-06-12 21:26:40|153.94|152.14|153.92|152.12|153.94|152.14|153.9|152.1|7
1655069210000|2022-06-12 21:26:50|153.91|152.11|153.91|152.11|153.91|152.11|153.91|152.11|1
1655069220000|2022-06-12 21:27:00|153.9|152.1|153.9|152.1|153.91|152.11|153.9|152.1|3
1655069230000|2022-06-12 21:27:10|153.91|152.11|153.93|152.13|153.93|152.13|153.91|152.11|2
1655069240000|2022-06-12 21:27:20|153.94|152.14|153.91|152.11|153.95|152.15|153.91|152.11|6
1655069250000|2022-06-12 21:27:30|153.9|152.1|153.9|152.1|153.91|152.11|153.9|152.1|3
1655069260000|2022-06-12 21:27:40|153.89|152.09|153.87|152.07|153.89|152.09|153.87|152.07|7
1655069270000|2022-06-12 21:27:50|153.86|152.06|153.87|152.07|153.9|152.1|153.86|152.06|9
1655069280000|2022-06-12 21:28:00|153.86|152.06|153.87|152.07|153.87|152.07|153.86|152.06|2
1655069290000|2022-06-12 21:28:10|153.85|152.05|153.86|152.06|153.87|152.07|153.85|152.05|5
1655069300000|2022-06-12 21:28:20|153.85|152.05|153.86|152.06|153.86|152.06|153.85|152.05|2
1655069310000|2022-06-12 21:28:30|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|1
1655069340000|2022-06-12 21:29:00|153.84|152.04|153.85|152.05|153.85|152.05|153.84|152.04|2
1655069370000|2022-06-12 21:29:30|153.84|152.04|153.85|152.05|153.85|152.05|153.84|152.04|2
1655069390000|2022-06-12 21:29:50|153.84|152.04|153.84|152.04|153.84|152.04|153.84|152.04|1
1655069440000|2022-06-12 21:30:40|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|1
1655069510000|2022-06-12 21:31:50|153.84|152.04|153.84|152.04|153.84|152.04|153.84|152.04|1
1655069540000|2022-06-12 21:32:20|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|1
1655069550000|2022-06-12 21:32:30|153.84|152.04|153.85|152.05|153.86|152.06|153.84|152.04|6
1655069560000|2022-06-12 21:32:40|153.84|152.04|153.84|152.04|153.85|152.05|153.84|152.04|3
1655069570000|2022-06-12 21:32:50|153.83|152.03|153.83|152.03|153.83|152.03|153.83|152.03|1
1655069580000|2022-06-12 21:33:00|153.84|152.04|153.84|152.04|153.84|152.04|153.84|152.04|1
1655069630000|2022-06-12 21:33:50|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|1
1655069640000|2022-06-12 21:34:00|153.86|152.06|153.88|152.08|153.88|152.08|153.86|152.06|5
1655069650000|2022-06-12 21:34:10|153.89|152.09|153.9|152.1|153.9|152.1|153.89|152.09|4
1655069660000|2022-06-12 21:34:20|153.89|152.09|153.89|152.09|153.9|152.1|153.89|152.09|5
1655069670000|2022-06-12 21:34:30|153.86|152.06|153.87|152.07|153.87|152.07|153.86|152.06|2
1655069680000|2022-06-12 21:34:40|153.85|152.05|153.83|152.03|153.85|152.05|153.83|152.03|3
1655069690000|2022-06-12 21:34:50|153.84|152.04|153.84|152.04|153.84|152.04|153.84|152.04|1
1655069700000|2022-06-12 21:35:00|153.85|152.05|153.84|152.04|153.86|152.06|153.84|152.04|6
1655069710000|2022-06-12 21:35:10|153.85|152.05|153.85|152.05|153.85|152.05|153.84|152.04|3
1655069730000|2022-06-12 21:35:30|153.84|152.04|153.84|152.04|153.85|152.05|153.84|152.04|3
1655069740000|2022-06-12 21:35:40|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|1
1655069750000|2022-06-12 21:35:50|153.84|152.04|153.84|152.04|153.84|152.04|153.84|152.04|1
1655069760000|2022-06-12 21:36:00|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|1
1655069770000|2022-06-12 21:36:10|153.84|152.04|153.82|152.02|153.85|152.05|153.82|152.02|5
1655069780000|2022-06-12 21:36:20|153.81|152.01|153.81|152.01|153.81|152.01|153.8|152|5
1655069790000|2022-06-12 21:36:30|153.82|152.02|153.82|152.02|153.83|152.03|153.82|152.02|3
1655069800000|2022-06-12 21:36:40|153.81|152.01|153.81|152.01|153.81|152.01|153.81|152.01|1
1655069810000|2022-06-12 21:36:50|153.79|151.99|153.79|151.99|153.79|151.99|153.79|151.99|1
1655069820000|2022-06-12 21:37:00|153.73|151.93|153.73|151.93|153.74|151.94|153.73|151.93|5
1655069830000|2022-06-12 21:37:10|153.76|151.96|153.76|151.96|153.76|151.96|153.76|151.96|1
1655069840000|2022-06-12 21:37:20|153.77|151.97|153.76|151.96|153.77|151.97|153.75|151.95|6
1655069850000|2022-06-12 21:37:30|153.78|151.98|153.76|151.96|153.78|151.98|153.76|151.96|3
1655069860000|2022-06-12 21:37:40|153.77|151.97|153.76|151.96|153.77|151.97|153.76|151.96|2
1655069900000|2022-06-12 21:38:20|153.77|151.97|153.77|151.97|153.77|151.97|153.77|151.97|1
1655069910000|2022-06-12 21:38:30|153.76|151.96|153.76|151.96|153.76|151.96|153.76|151.96|1
1655069930000|2022-06-12 21:38:50|153.75|151.95|153.75|151.95|153.76|151.96|153.74|151.94|5
1655069940000|2022-06-12 21:39:00|153.76|151.96|153.79|151.99|153.8|152|153.76|151.96|7
1655069950000|2022-06-12 21:39:10|153.8|152|153.79|151.99|153.8|152|153.79|151.99|4
1655069980000|2022-06-12 21:39:40|153.78|151.98|153.79|151.99|153.8|152|153.78|151.98|3
1655069990000|2022-06-12 21:39:50|153.8|152|153.79|151.99|153.8|152|153.79|151.99|2
1655070000000|2022-06-12 21:40:00|153.8|152|153.79|151.99|153.8|152|153.79|151.99|2
1655070010000|2022-06-12 21:40:10|153.8|152|153.8|152|153.8|152|153.79|151.99|3
1655070020000|2022-06-12 21:40:20|153.79|151.99|153.8|152|153.8|152|153.78|151.98|8
1655070030000|2022-06-12 21:40:30|153.79|151.99|153.8|152|153.8|152|153.79|151.99|2
1655070040000|2022-06-12 21:40:40|153.81|152.01|153.78|151.98|153.81|152.01|153.78|151.98|4
1655070050000|2022-06-12 21:40:50|153.79|151.99|153.82|152.02|153.82|152.02|153.79|151.99|9
1655070060000|2022-06-12 21:41:00|153.83|152.03|153.84|152.04|153.84|152.04|153.82|152.02|4
1655070070000|2022-06-12 21:41:10|153.83|152.03|153.81|152.01|153.83|152.03|153.81|152.01|7
1655070080000|2022-06-12 21:41:20|153.82|152.02|153.82|152.02|153.82|152.02|153.82|152.02|1
1655070110000|2022-06-12 21:41:50|153.81|152.01|153.83|152.03|153.84|152.04|153.81|152.01|9
1655070120000|2022-06-12 21:42:00|153.84|152.04|153.87|152.07|153.87|152.07|153.84|152.04|3
1655070130000|2022-06-12 21:42:10|153.88|152.08|153.88|152.08|153.88|152.08|153.88|152.08|1
1655070140000|2022-06-12 21:42:20|153.89|152.09|153.88|152.08|153.89|152.09|153.88|152.08|2
1655070150000|2022-06-12 21:42:30|153.87|152.07|153.86|152.06|153.87|152.07|153.86|152.06|2
1655070160000|2022-06-12 21:42:40|153.87|152.07|153.87|152.07|153.87|152.07|153.86|152.06|3
1655070180000|2022-06-12 21:43:00|153.88|152.08|153.89|152.09|153.89|152.09|153.87|152.07|14
1655070190000|2022-06-12 21:43:10|153.88|152.08|153.87|152.07|153.89|152.09|153.87|152.07|6
1655070200000|2022-06-12 21:43:20|153.86|152.06|153.86|152.06|153.86|152.06|153.86|152.06|1
1655070210000|2022-06-12 21:43:30|153.87|152.07|153.87|152.07|153.87|152.07|153.86|152.06|3
1655070220000|2022-06-12 21:43:40|153.86|152.06|153.86|152.06|153.86|152.06|153.86|152.06|1
1655070230000|2022-06-12 21:43:50|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|1
1655070250000|2022-06-12 21:44:10|153.84|152.04|153.83|152.03|153.84|152.04|153.83|152.03|4
1655070260000|2022-06-12 21:44:20|153.81|152.01|153.81|152.01|153.81|152.01|153.81|152.01|1
1655070270000|2022-06-12 21:44:30|153.82|152.02|153.84|152.04|153.84|152.04|153.82|152.02|2
1655070280000|2022-06-12 21:44:40|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|1
1655070290000|2022-06-12 21:44:50|153.86|152.06|153.87|152.07|153.89|152.09|153.86|152.06|5
1655070300000|2022-06-12 21:45:00|153.88|152.08|153.88|152.08|153.89|152.09|153.87|152.07|6
1655070310000|2022-06-12 21:45:10|153.87|152.07|153.88|152.08|153.9|152.1|153.87|152.07|8
1655070320000|2022-06-12 21:45:20|153.87|152.07|153.85|152.05|153.87|152.07|153.84|152.04|4
1655070330000|2022-06-12 21:45:30|153.88|152.08|153.79|151.99|153.88|152.08|153.78|151.98|10
1655070340000|2022-06-12 21:45:40|153.78|151.98|153.75|151.95|153.79|151.99|153.75|151.95|6
1655070350000|2022-06-12 21:45:50|153.76|151.96|153.76|151.96|153.77|151.97|153.75|151.95|9
1655070360000|2022-06-12 21:46:00|153.75|151.95|153.76|151.96|153.76|151.96|153.75|151.95|2
1655070370000|2022-06-12 21:46:10|153.75|151.95|153.73|151.93|153.75|151.95|153.73|151.93|3
1655070380000|2022-06-12 21:46:20|153.74|151.94|153.74|151.94|153.74|151.94|153.74|151.94|1
1655070440000|2022-06-12 21:47:20|153.64|151.84|153.65|151.85|153.65|151.85|153.64|151.84|2
1655070460000|2022-06-12 21:47:40|153.66|151.86|153.66|151.86|153.66|151.86|153.66|151.86|1
1655070470000|2022-06-12 21:47:50|153.65|151.85|153.65|151.85|153.65|151.85|153.65|151.85|1
1655070480000|2022-06-12 21:48:00|153.64|151.84|153.72|151.92|153.72|151.92|153.64|151.84|6
1655070490000|2022-06-12 21:48:10|153.71|151.91|153.71|151.91|153.71|151.91|153.71|151.91|1
1655070500000|2022-06-12 21:48:20|153.72|151.92|153.72|151.92|153.72|151.92|153.71|151.91|3
1655070510000|2022-06-12 21:48:30|153.73|151.93|153.74|151.94|153.75|151.95|153.73|151.93|6
1655070520000|2022-06-12 21:48:40|153.75|151.95|153.75|151.95|153.76|151.96|153.75|151.95|3
1655070530000|2022-06-12 21:48:50|153.76|151.96|153.75|151.95|153.76|151.96|153.75|151.95|4
1655070540000|2022-06-12 21:49:00|153.76|151.96|153.79|151.99|153.8|152|153.76|151.96|9
1655070550000|2022-06-12 21:49:10|153.78|151.98|153.76|151.96|153.79|151.99|153.75|151.95|7
1655070560000|2022-06-12 21:49:20|153.75|151.95|153.74|151.94|153.76|151.96|153.74|151.94|4
1655070580000|2022-06-12 21:49:40|153.72|151.92|153.71|151.91|153.72|151.92|153.71|151.91|4
1655070590000|2022-06-12 21:49:50|153.74|151.94|153.74|151.94|153.74|151.94|153.74|151.94|1
1655070600000|2022-06-12 21:50:00|153.75|151.95|153.75|151.95|153.75|151.95|153.75|151.95|1
1655070620000|2022-06-12 21:50:20|153.76|151.96|153.76|151.96|153.77|151.97|153.76|151.96|3
1655070630000|2022-06-12 21:50:30|153.77|151.97|153.77|151.97|153.78|151.98|153.77|151.97|3
1655070640000|2022-06-12 21:50:40|153.78|151.98|153.78|151.98|153.78|151.98|153.78|151.98|1
1655070650000|2022-06-12 21:50:50|153.77|151.97|153.75|151.95|153.77|151.97|153.75|151.95|3
1655070660000|2022-06-12 21:51:00|153.76|151.96|153.76|151.96|153.76|151.96|153.76|151.96|1
1655070680000|2022-06-12 21:51:20|153.75|151.95|153.75|151.95|153.75|151.95|153.75|151.95|1
1655070690000|2022-06-12 21:51:30|153.74|151.94|153.73|151.93|153.74|151.94|153.73|151.93|2
1655070750000|2022-06-12 21:52:30|153.7|151.9|153.62|151.82|153.7|151.9|153.62|151.82|6
1655070760000|2022-06-12 21:52:40|153.61|151.81|153.61|151.81|153.61|151.81|153.6|151.8|3
1655070770000|2022-06-12 21:52:50|153.6|151.8|153.57|151.77|153.62|151.82|153.57|151.77|8
1655070780000|2022-06-12 21:53:00|153.56|151.76|153.54|151.74|153.56|151.76|153.54|151.74|2
1655070790000|2022-06-12 21:53:10|153.53|151.73|153.53|151.73|153.54|151.74|153.51|151.71|7
1655070800000|2022-06-12 21:53:20|153.52|151.72|153.52|151.72|153.53|151.73|153.52|151.72|7
1655070810000|2022-06-12 21:53:30|153.53|151.73|153.52|151.72|153.53|151.73|153.52|151.72|2
1655070820000|2022-06-12 21:53:40|153.53|151.73|153.55|151.75|153.56|151.76|153.53|151.73|4
1655070830000|2022-06-12 21:53:50|153.54|151.74|153.51|151.71|153.54|151.74|153.51|151.71|4
1655070840000|2022-06-12 21:54:00|153.5|151.7|153.5|151.7|153.5|151.7|153.5|151.7|1
1655070850000|2022-06-12 21:54:10|153.49|151.69|153.46|151.66|153.49|151.69|153.46|151.66|6
1655070860000|2022-06-12 21:54:20|153.45|151.65|153.42|151.62|153.45|151.65|153.42|151.62|4
1655070870000|2022-06-12 21:54:30|153.41|151.61|153.32|151.52|153.41|151.61|153.31|151.51|6
1655070880000|2022-06-12 21:54:40|153.31|151.51|153.3|151.5|153.32|151.52|153.3|151.5|8
1655070890000|2022-06-12 21:54:50|153.28|151.48|153.24|151.44|153.28|151.48|153.24|151.44|4
1655070900000|2022-06-12 21:55:00|153.25|151.45|153.22|151.42|153.25|151.45|153.22|151.42|5
1655070910000|2022-06-12 21:55:10|153.23|151.43|153.2|151.4|153.23|151.43|153.2|151.4|6
1655070930000|2022-06-12 21:55:30|153.22|151.42|153.23|151.43|153.24|151.44|153.22|151.42|6
1655070940000|2022-06-12 21:55:40|153.22|151.42|153.2|151.4|153.23|151.43|153.2|151.4|7
1655070960000|2022-06-12 21:56:00|153.19|151.39|153.17|151.37|153.2|151.4|153.17|151.37|6
1655070970000|2022-06-12 21:56:10|153.16|151.36|153.16|151.36|153.16|151.36|153.16|151.36|1
1655070990000|2022-06-12 21:56:30|153.14|151.34|153.13|151.33|153.14|151.34|153.13|151.33|2
1655071020000|2022-06-12 21:57:00|153.11|151.31|153.11|151.31|153.11|151.31|153.1|151.3|5
1655071030000|2022-06-12 21:57:10|153.12|151.32|153.12|151.32|153.12|151.32|153.12|151.32|1
1655071040000|2022-06-12 21:57:20|153.11|151.31|153.11|151.31|153.11|151.31|153.11|151.31|1
1655071050000|2022-06-12 21:57:30|153.08|151.28|153.07|151.27|153.08|151.28|153.07|151.27|2
1655071070000|2022-06-12 21:57:50|153.06|151.26|153.07|151.27|153.07|151.27|153.06|151.26|2
1655071080000|2022-06-12 21:58:00|153.06|151.26|153.05|151.25|153.06|151.26|153.05|151.25|2
1655071090000|2022-06-12 21:58:10|153.06|151.26|153.06|151.26|153.06|151.26|153.06|151.26|1
1655071100000|2022-06-12 21:58:20|153.07|151.27|153.12|151.32|153.12|151.32|153.07|151.27|8
1655071110000|2022-06-12 21:58:30|153.11|151.31|153.11|151.31|153.11|151.31|153.1|151.3|3
1655071120000|2022-06-12 21:58:40|153.12|151.32|153.11|151.31|153.12|151.32|153.11|151.31|6
1655071130000|2022-06-12 21:58:50|153.1|151.3|153.1|151.3|153.11|151.31|153.09|151.29|6
1655071140000|2022-06-12 21:59:00|153.11|151.31|153.12|151.32|153.12|151.32|153.1|151.3|8
1655071150000|2022-06-12 21:59:10|153.11|151.31|153.15|151.35|153.16|151.36|153.11|151.31|8
1655071160000|2022-06-12 21:59:20|153.13|151.33|153.1|151.3|153.13|151.33|153.09|151.29|7
1655071170000|2022-06-12 21:59:30|153.09|151.29|153|151.2|153.1|151.3|152.97|151.17|10
1655071180000|2022-06-12 21:59:40|152.99|151.19|152.99|151.19|152.99|151.19|152.98|151.18|3
1655071190000|2022-06-12 21:59:50|152.96|151.16|152.93|151.13|152.96|151.16|152.93|151.13|3
1655071200000|2022-06-12 22:00:00|152.9|151.1|152.88|151.08|152.9|151.1|152.86|151.06|6
1655071210000|2022-06-12 22:00:10|152.9|151.1|152.99|151.19|152.99|151.19|152.9|151.1|13
1655071220000|2022-06-12 22:00:20|152.97|151.17|152.98|151.18|152.99|151.19|152.92|151.12|13
1655071230000|2022-06-12 22:00:30|152.97|151.17|152.87|151.07|152.97|151.17|152.83|151.03|17
1655071240000|2022-06-12 22:00:40|152.86|151.06|152.58|150.78|152.86|151.06|152.56|150.76|15
1655071250000|2022-06-12 22:00:50|152.57|150.77|152.59|150.79|152.8|151|152.57|150.77|30
1655071260000|2022-06-12 22:01:00|152.58|150.78|152.59|150.79|152.6|150.8|152.57|150.77|7
1655071270000|2022-06-12 22:01:10|152.6|150.8|152.53|150.73|152.61|150.81|152.53|150.73|13
1655071280000|2022-06-12 22:01:20|152.54|150.74|152.52|150.72|152.54|150.74|152.48|150.68|18
1655071290000|2022-06-12 22:01:30|152.53|150.73|152.47|150.67|152.53|150.73|152.46|150.66|12
1655071300000|2022-06-12 22:01:40|152.46|150.66|152.09|150.29|152.47|150.67|152.05|150.25|23
1655071310000|2022-06-12 22:01:50|152.1|150.3|151.99|150.19|152.21|150.41|151.98|150.18|21
1655071320000|2022-06-12 22:02:00|152|150.2|151.99|150.19|152.02|150.22|151.98|150.18|14
1655071330000|2022-06-12 22:02:10|152|150.2|152.04|150.24|152.08|150.28|151.99|150.19|18
1655071340000|2022-06-12 22:02:20|152.05|150.25|151.96|150.16|152.05|150.25|151.96|150.16|13
1655071350000|2022-06-12 22:02:30|151.97|150.17|151.98|150.18|151.99|150.19|151.95|150.15|10
1655071360000|2022-06-12 22:02:40|151.99|150.19|151.95|150.15|152.05|150.25|151.95|150.15|22
1655071370000|2022-06-12 22:02:50|151.96|150.16|151.9|150.1|152.03|150.23|151.89|150.09|14
1655071380000|2022-06-12 22:03:00|151.89|150.09|151.92|150.12|151.93|150.13|151.88|150.08|19
1655071390000|2022-06-12 22:03:10|151.91|150.11|152.1|150.3|152.12|150.32|151.9|150.1|16
1655071400000|2022-06-12 22:03:20|152.09|150.29|152.05|150.25|152.15|150.35|152.05|150.25|18
1655071410000|2022-06-12 22:03:30|152.02|150.22|152|150.2|152.03|150.23|151.96|150.16|18
1655071420000|2022-06-12 22:03:40|152.02|150.22|152.06|150.26|152.07|150.27|152.02|150.22|9
1655071430000|2022-06-12 22:03:50|152.05|150.25|152.07|150.27|152.08|150.28|152.05|150.25|11
1655071440000|2022-06-12 22:04:00|152.08|150.28|152.16|150.36|152.16|150.36|152.07|150.27|8
1655071450000|2022-06-12 22:04:10|152.17|150.37|152.62|150.82|152.62|150.82|152.17|150.37|25
1655071460000|2022-06-12 22:04:20|152.61|150.81|152.55|150.75|152.62|150.82|152.51|150.71|15
1655071470000|2022-06-12 22:04:30|152.57|150.77|152.77|150.97|152.77|150.97|152.57|150.77|16
1655071480000|2022-06-12 22:04:40|152.76|150.96|152.79|150.99|152.79|150.99|152.76|150.96|11
1655071490000|2022-06-12 22:04:50|152.78|150.98|152.86|151.06|152.88|151.08|152.78|150.98|11
1655071500000|2022-06-12 22:05:00|152.84|151.04|152.85|151.05|152.88|151.08|152.84|151.04|15
1655071510000|2022-06-12 22:05:10|152.86|151.06|152.76|150.96|152.88|151.08|152.71|150.91|19
1655071520000|2022-06-12 22:05:20|152.77|150.97|152.58|150.78|152.77|150.97|152.58|150.78|11
1655071530000|2022-06-12 22:05:30|152.56|150.76|152.55|150.75|152.56|150.76|152.53|150.73|14
1655071540000|2022-06-12 22:05:40|152.53|150.73|152.46|150.66|152.54|150.74|152.45|150.65|9
1655071550000|2022-06-12 22:05:50|152.44|150.64|152.51|150.71|152.51|150.71|152.37|150.57|11
1655071560000|2022-06-12 22:06:00|152.53|150.73|152.46|150.66|152.55|150.75|152.46|150.66|12
1655071570000|2022-06-12 22:06:10|152.47|150.67|152.48|150.68|152.51|150.71|152.46|150.66|12
1655071580000|2022-06-12 22:06:20|152.47|150.67|152.45|150.65|152.47|150.67|152.42|150.62|14
1655071590000|2022-06-12 22:06:30|152.46|150.66|152.49|150.69|152.5|150.7|152.45|150.65|12
1655071600000|2022-06-12 22:06:40|152.51|150.71|152.63|150.83|152.63|150.83|152.51|150.71|13
1655071610000|2022-06-12 22:06:50|152.64|150.84|152.61|150.81|152.64|150.84|152.61|150.81|6
1655071640000|2022-06-12 22:07:20|152.62|150.82|152.65|150.85|152.65|150.85|152.62|150.82|4
1655071650000|2022-06-12 22:07:30|152.67|150.87|152.78|150.98|152.78|150.98|152.67|150.87|13
1655071660000|2022-06-12 22:07:40|152.79|150.99|152.96|151.16|152.96|151.16|152.79|150.99|21
1655071670000|2022-06-12 22:07:50|152.97|151.17|152.97|151.17|152.97|151.17|152.95|151.15|15
1655071680000|2022-06-12 22:08:00|152.98|151.18|152.89|151.09|152.98|151.18|152.88|151.08|12
1655071690000|2022-06-12 22:08:10|152.9|151.1|152.98|151.18|153|151.2|152.9|151.1|12
1655071700000|2022-06-12 22:08:20|152.99|151.19|152.92|151.12|152.99|151.19|152.91|151.11|5
1655071710000|2022-06-12 22:08:30|152.91|151.11|152.98|151.18|152.98|151.18|152.9|151.1|14
1655071720000|2022-06-12 22:08:40|152.99|151.19|152.98|151.18|153.03|151.23|152.97|151.17|13
1655071730000|2022-06-12 22:08:50|152.99|151.19|152.97|151.17|153|151.2|152.93|151.13|15
1655071740000|2022-06-12 22:09:00|152.98|151.18|152.92|151.12|153.02|151.22|152.91|151.11|14
1655071750000|2022-06-12 22:09:10|152.94|151.14|152.91|151.11|152.94|151.14|152.9|151.1|14
1655071760000|2022-06-12 22:09:20|152.9|151.1|152.88|151.08|152.9|151.1|152.86|151.06|10
1655071770000|2022-06-12 22:09:30|152.87|151.07|152.64|150.84|152.87|151.07|152.64|150.84|17
1655071780000|2022-06-12 22:09:40|152.63|150.83|152.64|150.84|152.64|150.84|152.62|150.82|15
1655071790000|2022-06-12 22:09:50|152.65|150.85|152.64|150.84|152.65|150.85|152.64|150.84|2
1655071800000|2022-06-12 22:10:00|152.63|150.83|152.55|150.75|152.64|150.84|152.54|150.74|10
1655071810000|2022-06-12 22:10:10|152.54|150.74|152.53|150.73|152.54|150.74|152.53|150.73|2
1655071820000|2022-06-12 22:10:20|152.54|150.74|152.63|150.83|152.63|150.83|152.54|150.74|10
1655071830000|2022-06-12 22:10:30|152.62|150.82|152.83|151.03|152.83|151.03|152.62|150.82|15
1655071840000|2022-06-12 22:10:40|152.87|151.07|152.9|151.1|152.9|151.1|152.87|151.07|3
1655071850000|2022-06-12 22:10:50|152.89|151.09|152.87|151.07|152.9|151.1|152.8|151|10
1655071870000|2022-06-12 22:11:10|152.88|151.08|152.82|151.02|152.89|151.09|152.82|151.02|9
1655071880000|2022-06-12 22:11:20|152.78|150.98|152.87|151.07|152.87|151.07|152.72|150.92|17
1655071890000|2022-06-12 22:11:30|152.86|151.06|152.93|151.13|152.93|151.13|152.86|151.06|7
1655071900000|2022-06-12 22:11:40|152.94|151.14|153.23|151.43|153.25|151.45|152.94|151.14|16
1655071910000|2022-06-12 22:11:50|153.24|151.44|153.2|151.4|153.24|151.44|153.16|151.36|14
1655071920000|2022-06-12 22:12:00|153.19|151.39|153.26|151.46|153.26|151.46|153.17|151.37|15
1655071930000|2022-06-12 22:12:10|153.27|151.47|153.38|151.58|153.38|151.58|153.27|151.47|14
1655071940000|2022-06-12 22:12:20|153.39|151.59|153.4|151.6|153.43|151.63|153.39|151.59|18
1655071950000|2022-06-12 22:12:30|153.41|151.61|153.21|151.41|153.41|151.61|153.2|151.4|18
1655071960000|2022-06-12 22:12:40|153.2|151.4|153.23|151.43|153.23|151.43|153.2|151.4|7
1655071970000|2022-06-12 22:12:50|153.22|151.42|153.17|151.37|153.22|151.42|153.17|151.37|5
1655071980000|2022-06-12 22:13:00|153.19|151.39|153.11|151.31|153.19|151.39|153.11|151.31|13
1655071990000|2022-06-12 22:13:10|153.1|151.3|153.1|151.3|153.11|151.31|153.1|151.3|3
1655072000000|2022-06-12 22:13:20|153.06|151.26|153.09|151.29|153.09|151.29|153.05|151.25|10
1655072010000|2022-06-12 22:13:30|153.08|151.28|152.99|151.19|153.08|151.28|152.96|151.16|8
1655072020000|2022-06-12 22:13:40|152.97|151.17|152.97|151.17|152.98|151.18|152.97|151.17|3
1655072030000|2022-06-12 22:13:50|152.98|151.18|153.03|151.23|153.03|151.23|152.98|151.18|6
1655072040000|2022-06-12 22:14:00|153.02|151.22|153.02|151.22|153.04|151.24|153.02|151.22|13
1655072050000|2022-06-12 22:14:10|153.03|151.23|153.02|151.22|153.03|151.23|153.02|151.22|2
1655072070000|2022-06-12 22:14:30|153.01|151.21|153.02|151.22|153.02|151.22|153.01|151.21|4
1655072080000|2022-06-12 22:14:40|153.01|151.21|152.96|151.16|153.01|151.21|152.96|151.16|4
1655072090000|2022-06-12 22:14:50|152.97|151.17|153.01|151.21|153.01|151.21|152.96|151.16|6
1655072100000|2022-06-12 22:15:00|153.03|151.23|153.08|151.28|153.08|151.28|153.02|151.22|7
1655072110000|2022-06-12 22:15:10|153.07|151.27|153.02|151.22|153.1|151.3|153.02|151.22|10
1655072120000|2022-06-12 22:15:20|153.01|151.21|153.02|151.22|153.02|151.22|153|151.2|4
1655072130000|2022-06-12 22:15:30|153.03|151.23|153.04|151.24|153.04|151.24|153.03|151.23|2
1655072140000|2022-06-12 22:15:40|153.03|151.23|153.08|151.28|153.08|151.28|153.01|151.21|10
1655072150000|2022-06-12 22:15:50|153.07|151.27|153.03|151.23|153.09|151.29|153.03|151.23|9
1655072160000|2022-06-12 22:16:00|153.02|151.22|153.13|151.33|153.13|151.33|153.01|151.21|9
1655072170000|2022-06-12 22:16:10|153.14|151.34|153.23|151.43|153.24|151.44|153.14|151.34|16
1655072180000|2022-06-12 22:16:20|153.21|151.41|153.23|151.43|153.23|151.43|153.21|151.41|3
1655072190000|2022-06-12 22:16:30|153.21|151.41|153.17|151.37|153.24|151.44|153.17|151.37|12
1655072200000|2022-06-12 22:16:40|153.13|151.33|153.07|151.27|153.13|151.33|153.06|151.26|12
1655072210000|2022-06-12 22:16:50|153.05|151.25|152.99|151.19|153.05|151.25|152.99|151.19|10
1655072220000|2022-06-12 22:17:00|152.98|151.18|152.99|151.19|152.99|151.19|152.97|151.17|6
1655072230000|2022-06-12 22:17:10|153.01|151.21|152.98|151.18|153.01|151.21|152.98|151.18|8
1655072240000|2022-06-12 22:17:20|152.99|151.19|152.99|151.19|152.99|151.19|152.98|151.18|3
1655072250000|2022-06-12 22:17:30|152.98|151.18|152.94|151.14|152.99|151.19|152.94|151.14|9
1655072260000|2022-06-12 22:17:40|152.95|151.15|152.95|151.15|152.97|151.17|152.94|151.14|7
1655072270000|2022-06-12 22:17:50|152.96|151.16|152.95|151.15|152.96|151.16|152.95|151.15|2
1655072290000|2022-06-12 22:18:10|152.96|151.16|152.91|151.11|152.97|151.17|152.91|151.11|5
1655072300000|2022-06-12 22:18:20|152.89|151.09|152.83|151.03|152.89|151.09|152.83|151.03|15
1655072310000|2022-06-12 22:18:30|152.84|151.04|152.87|151.07|152.87|151.07|152.84|151.04|8
1655072320000|2022-06-12 22:18:40|152.86|151.06|152.86|151.06|152.88|151.08|152.86|151.06|7
1655072330000|2022-06-12 22:18:50|152.87|151.07|152.86|151.06|152.89|151.09|152.86|151.06|8
1655072340000|2022-06-12 22:19:00|152.85|151.05|152.81|151.01|152.85|151.05|152.8|151|6
1655072350000|2022-06-12 22:19:10|152.8|151|152.58|150.78|152.8|151|152.58|150.78|11
1655072360000|2022-06-12 22:19:20|152.59|150.79|152.44|150.64|152.6|150.8|152.44|150.64|14
1655072370000|2022-06-12 22:19:30|152.45|150.65|152.48|150.68|152.48|150.68|152.41|150.61|14
1655072380000|2022-06-12 22:19:40|152.47|150.67|152.48|150.68|152.48|150.68|152.42|150.62|18
1655072390000|2022-06-12 22:19:50|152.47|150.67|152.6|150.8|152.61|150.81|152.47|150.67|14
1655072400000|2022-06-12 22:20:00|152.61|150.81|152.78|150.98|152.8|151|152.61|150.81|16
1655072410000|2022-06-12 22:20:10|152.79|150.99|152.66|150.86|152.8|151|152.66|150.86|15
1655072420000|2022-06-12 22:20:20|152.65|150.85|152.5|150.7|152.65|150.85|152.5|150.7|16
1655072440000|2022-06-12 22:20:40|152.49|150.69|152.34|150.54|152.49|150.69|152.33|150.53|19
1655072450000|2022-06-12 22:20:50|152.33|150.53|152.3|150.5|152.34|150.54|152.24|150.44|14
1655072460000|2022-06-12 22:21:00|152.35|150.55|152.61|150.81|152.61|150.81|152.35|150.55|14
1655072470000|2022-06-12 22:21:10|152.6|150.8|152.41|150.61|152.61|150.81|152.38|150.58|21
1655072480000|2022-06-12 22:21:20|152.42|150.62|152.45|150.65|152.57|150.77|152.42|150.62|21
1655072490000|2022-06-12 22:21:30|152.47|150.67|152.54|150.74|152.54|150.74|152.46|150.66|8
1655072500000|2022-06-12 22:21:40|152.56|150.76|152.65|150.85|152.66|150.86|152.56|150.76|10
1655072510000|2022-06-12 22:21:50|152.64|150.84|152.63|150.83|152.65|150.85|152.58|150.78|20
1655072520000|2022-06-12 22:22:00|152.59|150.79|152.55|150.75|152.59|150.79|152.53|150.73|9
1655072530000|2022-06-12 22:22:10|152.56|150.76|152.55|150.75|152.57|150.77|152.55|150.75|8
1655072540000|2022-06-12 22:22:20|152.56|150.76|152.51|150.71|152.56|150.76|152.5|150.7|10
1655072550000|2022-06-12 22:22:30|152.52|150.72|152.53|150.73|152.54|150.74|152.51|150.71|8
1655072560000|2022-06-12 22:22:40|152.54|150.74|152.61|150.81|152.61|150.81|152.54|150.74|7
1655072570000|2022-06-12 22:22:50|152.62|150.82|152.68|150.88|152.73|150.93|152.62|150.82|12
1655072580000|2022-06-12 22:23:00|152.67|150.87|152.67|150.87|152.68|150.88|152.67|150.87|9
1655072590000|2022-06-12 22:23:10|152.64|150.84|152.66|150.86|152.67|150.87|152.63|150.83|13
1655072600000|2022-06-12 22:23:20|152.65|150.85|152.64|150.84|152.66|150.86|152.64|150.84|4
1655072610000|2022-06-12 22:23:30|152.63|150.83|152.47|150.67|152.63|150.83|152.46|150.66|13
1655072620000|2022-06-12 22:23:40|152.48|150.68|152.48|150.68|152.49|150.69|152.47|150.67|5
1655072630000|2022-06-12 22:23:50|152.47|150.67|152.47|150.67|152.47|150.67|152.46|150.66|5
1655072640000|2022-06-12 22:24:00|152.48|150.68|152.51|150.71|152.53|150.73|152.47|150.67|13
1655072650000|2022-06-12 22:24:10|152.52|150.72|152.63|150.83|152.63|150.83|152.5|150.7|10
1655072660000|2022-06-12 22:24:20|152.62|150.82|152.49|150.69|152.62|150.82|152.49|150.69|9
1655072670000|2022-06-12 22:24:30|152.5|150.7|152.5|150.7|152.51|150.71|152.45|150.65|10
1655072680000|2022-06-12 22:24:40|152.49|150.69|152.58|150.78|152.58|150.78|152.49|150.69|12
1655072690000|2022-06-12 22:24:50|152.59|150.79|152.6|150.8|152.6|150.8|152.59|150.79|4
1655072700000|2022-06-12 22:25:00|152.58|150.78|152.6|150.8|152.6|150.8|152.58|150.78|5
1655072710000|2022-06-12 22:25:10|152.62|150.82|152.64|150.84|152.65|150.85|152.62|150.82|5
1655072720000|2022-06-12 22:25:20|152.65|150.85|152.64|150.84|152.65|150.85|152.64|150.84|2
1655072740000|2022-06-12 22:25:40|152.67|150.87|152.68|150.88|152.68|150.88|152.66|150.86|8
1655072750000|2022-06-12 22:25:50|152.67|150.87|152.72|150.92|152.72|150.92|152.67|150.87|12
1655072760000|2022-06-12 22:26:00|152.73|150.93|152.75|150.95|152.75|150.95|152.72|150.92|4
1655072770000|2022-06-12 22:26:10|152.74|150.94|152.61|150.81|152.74|150.94|152.58|150.78|15
1655072780000|2022-06-12 22:26:20|152.6|150.8|152.61|150.81|152.61|150.81|152.6|150.8|12
1655072790000|2022-06-12 22:26:30|152.6|150.8|152.61|150.81|152.62|150.82|152.6|150.8|10
1655072800000|2022-06-12 22:26:40|152.62|150.82|152.79|150.99|152.79|150.99|152.62|150.82|12
1655072810000|2022-06-12 22:26:50|152.77|150.97|152.73|150.93|152.77|150.97|152.73|150.93|5
1655072820000|2022-06-12 22:27:00|152.72|150.92|152.6|150.8|152.72|150.92|152.58|150.78|14
1655072830000|2022-06-12 22:27:10|152.61|150.81|152.51|150.71|152.61|150.81|152.5|150.7|11
1655072840000|2022-06-12 22:27:20|152.52|150.72|152.5|150.7|152.52|150.72|152.5|150.7|4
1655072850000|2022-06-12 22:27:30|152.51|150.71|152.43|150.63|152.51|150.71|152.43|150.63|5
1655072860000|2022-06-12 22:27:40|152.42|150.62|152.38|150.58|152.42|150.62|152.3|150.5|12
1655072870000|2022-06-12 22:27:50|152.37|150.57|152.18|150.38|152.38|150.58|152.16|150.36|19
1655072880000|2022-06-12 22:28:00|152.17|150.37|151.94|150.14|152.17|150.37|151.93|150.13|18
1655072890000|2022-06-12 22:28:10|151.93|150.13|152.01|150.21|152.09|150.29|151.92|150.12|18
1655072900000|2022-06-12 22:28:20|152|150.2|151.96|150.16|152.02|150.22|151.93|150.13|16
1655072910000|2022-06-12 22:28:30|151.95|150.15|151.98|150.18|151.98|150.18|151.94|150.14|8
1655072920000|2022-06-12 22:28:40|151.99|150.19|151.93|150.13|151.99|150.19|151.93|150.13|6
1655072930000|2022-06-12 22:28:50|151.92|150.12|151.9|150.1|151.92|150.12|151.9|150.1|5
1655072940000|2022-06-12 22:29:00|151.87|150.07|151.9|150.1|151.9|150.1|151.83|150.03|10
1655072950000|2022-06-12 22:29:10|151.92|150.12|151.92|150.12|151.93|150.13|151.92|150.12|5
1655072960000|2022-06-12 22:29:20|151.93|150.13|151.95|150.15|151.95|150.15|151.93|150.13|3
1655072970000|2022-06-12 22:29:30|151.96|150.16|152.07|150.27|152.07|150.27|151.96|150.16|12
1655072980000|2022-06-12 22:29:40|152.06|150.26|151.99|150.19|152.06|150.26|151.99|150.19|5
1655072990000|2022-06-12 22:29:50|151.95|150.15|151.93|150.13|151.95|150.15|151.92|150.12|4
1655073000000|2022-06-12 22:30:00|151.92|150.12|151.84|150.04|151.92|150.12|151.82|150.02|10
1655073010000|2022-06-12 22:30:10|151.83|150.03|151.88|150.08|151.88|150.08|151.74|149.94|12
1655073020000|2022-06-12 22:30:20|151.85|150.05|151.79|149.99|151.87|150.07|151.78|149.98|12
1655073030000|2022-06-12 22:30:30|151.78|149.98|151.77|149.97|151.78|149.98|151.76|149.96|6
1655073040000|2022-06-12 22:30:40|151.81|150.01|151.92|150.12|151.92|150.12|151.8|150|8
1655073050000|2022-06-12 22:30:50|151.91|150.11|151.92|150.12|151.92|150.12|151.91|150.11|8
1655073060000|2022-06-12 22:31:00|151.91|150.11|151.95|150.15|151.96|150.16|151.91|150.11|9
1655073070000|2022-06-12 22:31:10|151.94|150.14|151.91|150.11|151.94|150.14|151.91|150.11|5
1655073080000|2022-06-12 22:31:20|151.9|150.1|151.93|150.13|151.94|150.14|151.9|150.1|5
1655073090000|2022-06-12 22:31:30|151.94|150.14|152.05|150.25|152.06|150.26|151.94|150.14|9
1655073100000|2022-06-12 22:31:40|152.06|150.26|152.07|150.27|152.07|150.27|152.06|150.26|4
1655073110000|2022-06-12 22:31:50|152.06|150.26|152.12|150.32|152.13|150.33|152.06|150.26|8
1655073120000|2022-06-12 22:32:00|152.13|150.33|152.14|150.34|152.14|150.34|152.13|150.33|8
1655073130000|2022-06-12 22:32:10|152.13|150.33|152.17|150.37|152.17|150.37|152.13|150.33|5
1655073140000|2022-06-12 22:32:20|152.16|150.36|152.23|150.43|152.23|150.43|152.15|150.35|10
1655073150000|2022-06-12 22:32:30|152.24|150.44|152.24|150.44|152.25|150.45|152.24|150.44|3
1655073160000|2022-06-12 22:32:40|152.22|150.42|152.23|150.43|152.23|150.43|152.21|150.41|14
1655073170000|2022-06-12 22:32:50|152.24|150.44|152.24|150.44|152.24|150.44|152.24|150.44|1
1655073180000|2022-06-12 22:33:00|152.25|150.45|152.13|150.33|152.26|150.46|152.13|150.33|12
1655073190000|2022-06-12 22:33:10|152.14|150.34|152.13|150.33|152.14|150.34|152.13|150.33|2
1655073200000|2022-06-12 22:33:20|152.12|150.32|152.15|150.35|152.15|150.35|152.12|150.32|5
1655073210000|2022-06-12 22:33:30|152.16|150.36|152.15|150.35|152.17|150.37|152.14|150.34|8
1655073220000|2022-06-12 22:33:40|152.14|150.34|152.14|150.34|152.14|150.34|152.14|150.34|1
1655073230000|2022-06-12 22:33:50|152.13|150.33|152.13|150.33|152.13|150.33|152.12|150.32|3
1655073240000|2022-06-12 22:34:00|152.14|150.34|152.15|150.35|152.15|150.35|152.14|150.34|2
1655073250000|2022-06-12 22:34:10|152.14|150.34|152.13|150.33|152.14|150.34|152.1|150.3|5
1655073260000|2022-06-12 22:34:20|152.14|150.34|152.18|150.38|152.18|150.38|152.14|150.34|3
1655073290000|2022-06-12 22:34:50|152.2|150.4|152.2|150.4|152.22|150.42|152.19|150.39|5
1655073300000|2022-06-12 22:35:00|152.21|150.41|152.21|150.41|152.22|150.42|152.21|150.41|5
1655073310000|2022-06-12 22:35:10|152.22|150.42|152.22|150.42|152.22|150.42|152.2|150.4|11
1655073340000|2022-06-12 22:35:40|152.21|150.41|152.14|150.34|152.23|150.43|152.14|150.34|7
1655073350000|2022-06-12 22:35:50|152.13|150.33|152.09|150.29|152.13|150.33|152.06|150.26|10
1655073360000|2022-06-12 22:36:00|152.08|150.28|151.91|150.11|152.09|150.29|151.91|150.11|14
1655073370000|2022-06-12 22:36:10|151.9|150.1|151.86|150.06|151.9|150.1|151.86|150.06|5
1655073380000|2022-06-12 22:36:20|151.85|150.05|151.86|150.06|151.86|150.06|151.81|150.01|16
1655073390000|2022-06-12 22:36:30|151.85|150.05|151.94|150.14|151.94|150.14|151.85|150.05|11
1655073400000|2022-06-12 22:36:40|151.93|150.13|152.01|150.21|152.01|150.21|151.93|150.13|7
1655073410000|2022-06-12 22:36:50|152|150.2|152.14|150.34|152.14|150.34|152|150.2|9
1655073420000|2022-06-12 22:37:00|152.13|150.33|152.01|150.21|152.14|150.34|152.01|150.21|10
1655073430000|2022-06-12 22:37:10|152|150.2|152|150.2|152.04|150.24|151.99|150.19|14
1655073440000|2022-06-12 22:37:20|152.02|150.22|152|150.2|152.02|150.22|152|150.2|3
1655073450000|2022-06-12 22:37:30|152.01|150.21|152.14|150.34|152.14|150.34|152|150.2|12
1655073460000|2022-06-12 22:37:40|152.15|150.35|152.18|150.38|152.18|150.38|152.15|150.35|6
1655073470000|2022-06-12 22:37:50|152.15|150.35|152.16|150.36|152.16|150.36|152.13|150.33|4
1655073480000|2022-06-12 22:38:00|152.15|150.35|152.12|150.32|152.15|150.35|152.12|150.32|10
1655073490000|2022-06-12 22:38:10|152.13|150.33|152.12|150.32|152.13|150.33|152.12|150.32|2
1655073500000|2022-06-12 22:38:20|152.11|150.31|152.13|150.33|152.13|150.33|152.11|150.31|3
1655073510000|2022-06-12 22:38:30|152.12|150.32|152.08|150.28|152.13|150.33|152.08|150.28|10
1655073520000|2022-06-12 22:38:40|152.07|150.27|152.06|150.26|152.08|150.28|152.06|150.26|10
1655073530000|2022-06-12 22:38:50|152.08|150.28|152.05|150.25|152.08|150.28|152.04|150.24|8
1655073540000|2022-06-12 22:39:00|152.07|150.27|152.1|150.3|152.14|150.34|152.07|150.27|13
1655073550000|2022-06-12 22:39:10|152.11|150.31|152.1|150.3|152.11|150.31|152.1|150.3|10
1655073560000|2022-06-12 22:39:20|152.09|150.29|152.1|150.3|152.11|150.31|152.09|150.29|9
1655073570000|2022-06-12 22:39:30|152.09|150.29|151.95|150.15|152.09|150.29|151.95|150.15|8
1655073580000|2022-06-12 22:39:40|151.94|150.14|151.79|149.99|151.94|150.14|151.72|149.92|24
1655073590000|2022-06-12 22:39:50|151.78|149.98|151.75|149.95|151.78|149.98|151.75|149.95|10
1655073600000|2022-06-12 22:40:00|151.76|149.96|151.87|150.07|151.88|150.08|151.76|149.96|11
1655073610000|2022-06-12 22:40:10|151.85|150.05|151.91|150.11|151.91|150.11|151.82|150.02|14
1655073620000|2022-06-12 22:40:20|151.9|150.1|151.75|149.95|151.9|150.1|151.75|149.95|16
1655073630000|2022-06-12 22:40:30|151.76|149.96|151.47|149.67|151.76|149.96|151.45|149.65|27
1655073640000|2022-06-12 22:40:40|151.45|149.65|151.39|149.59|151.51|149.71|151.38|149.58|25
1655073650000|2022-06-12 22:40:50|151.38|149.58|151.39|149.59|151.41|149.61|151.36|149.56|11
1655073660000|2022-06-12 22:41:00|151.4|149.6|151.44|149.64|151.46|149.66|151.32|149.52|16
1655073670000|2022-06-12 22:41:10|151.45|149.65|151.24|149.44|151.45|149.65|151.24|149.44|16
1655073680000|2022-06-12 22:41:20|151.25|149.45|151.15|149.35|151.25|149.45|151.03|149.23|21
1655073690000|2022-06-12 22:41:30|151.14|149.34|151.03|149.23|151.14|149.34|150.99|149.19|19
1655073700000|2022-06-12 22:41:40|151.02|149.22|151.16|149.36|151.17|149.37|151.02|149.22|17
1655073710000|2022-06-12 22:41:50|151.17|149.37|151.36|149.56|151.36|149.56|151.16|149.36|13
1655073720000|2022-06-12 22:42:00|151.38|149.58|151.25|149.45|151.44|149.64|151.24|149.44|20
1655073730000|2022-06-12 22:42:10|151.26|149.46|151.05|149.25|151.26|149.46|151.01|149.21|22
1655073740000|2022-06-12 22:42:20|151.04|149.24|150.95|149.15|151.04|149.24|150.94|149.14|11
1655073750000|2022-06-12 22:42:30|150.96|149.16|150.83|149.03|150.96|149.16|150.83|149.03|10
1655073760000|2022-06-12 22:42:40|150.78|148.98|150.69|148.89|150.78|148.98|150.41|148.61|27
1655073770000|2022-06-12 22:42:50|150.68|148.88|150.51|148.71|150.88|149.08|150.51|148.71|26
1655073780000|2022-06-12 22:43:00|150.45|148.65|150.54|148.74|150.59|148.79|150.43|148.63|19
1655073790000|2022-06-12 22:43:10|150.53|148.73|150.77|148.97|150.77|148.97|150.52|148.72|21
1655073800000|2022-06-12 22:43:20|150.75|148.95|150.75|148.95|150.78|148.98|150.71|148.91|22
1655073810000|2022-06-12 22:43:30|150.77|148.97|150.94|149.14|150.94|149.14|150.77|148.97|10
1655073820000|2022-06-12 22:43:40|150.96|149.16|150.89|149.09|150.96|149.16|150.83|149.03|17
1655073830000|2022-06-12 22:43:50|150.88|149.08|150.96|149.16|150.96|149.16|150.88|149.08|12
1655073840000|2022-06-12 22:44:00|150.97|149.17|151.14|149.34|151.17|149.37|150.93|149.13|28
1655073850000|2022-06-12 22:44:10|151.15|149.35|150.99|149.19|151.2|149.4|150.99|149.19|21
1655073860000|2022-06-12 22:44:20|151|149.2|151.14|149.34|151.15|149.35|150.96|149.16|24
1655073870000|2022-06-12 22:44:30|151.13|149.33|151.01|149.21|151.14|149.34|151.01|149.21|16
1655073880000|2022-06-12 22:44:40|151.02|149.22|150.96|149.16|151.07|149.27|150.93|149.13|23
1655073890000|2022-06-12 22:44:50|150.95|149.15|150.93|149.13|151.01|149.21|150.85|149.05|19
1655073900000|2022-06-12 22:45:00|150.92|149.12|150.94|149.14|150.94|149.14|150.76|148.96|20
1655073910000|2022-06-12 22:45:10|150.95|149.15|151.15|149.35|151.15|149.35|150.93|149.13|19
1655073920000|2022-06-12 22:45:20|151.16|149.36|151.17|149.37|151.33|149.53|151.11|149.31|20
1655073930000|2022-06-12 22:45:30|151.18|149.38|151.23|149.43|151.33|149.53|151.18|149.38|25
1655073940000|2022-06-12 22:45:40|151.22|149.42|151.08|149.28|151.22|149.42|151.05|149.25|21
1655073950000|2022-06-12 22:45:50|151.07|149.27|151.1|149.3|151.12|149.32|151.07|149.27|17
1655073960000|2022-06-12 22:46:00|151.09|149.29|151.33|149.53|151.33|149.53|151.09|149.29|16
1655073970000|2022-06-12 22:46:10|151.34|149.54|151.31|149.51|151.35|149.55|151.29|149.49|23
1655073980000|2022-06-12 22:46:20|151.3|149.5|151.26|149.46|151.33|149.53|151.26|149.46|17
1655073990000|2022-06-12 22:46:30|151.25|149.45|151.16|149.36|151.25|149.45|151.16|149.36|19
1655074000000|2022-06-12 22:46:40|151.15|149.35|151.11|149.31|151.17|149.37|151.11|149.31|17
1655074010000|2022-06-12 22:46:50|151.1|149.3|151.11|149.31|151.14|149.34|151.1|149.3|9
1655074020000|2022-06-12 22:47:00|151.12|149.32|151.09|149.29|151.12|149.32|151.09|149.29|13
1655074030000|2022-06-12 22:47:10|151.06|149.26|151.02|149.22|151.06|149.26|150.95|149.15|18
1655074040000|2022-06-12 22:47:20|151.01|149.21|151.05|149.25|151.08|149.28|150.97|149.17|16
1655074050000|2022-06-12 22:47:30|151.06|149.26|151.16|149.36|151.16|149.36|151.03|149.23|14
1655074060000|2022-06-12 22:47:40|151.18|149.38|151.22|149.42|151.29|149.49|151.18|149.38|12
1655074070000|2022-06-12 22:47:50|151.23|149.43|151.14|149.34|151.24|149.44|151.12|149.32|18
1655074080000|2022-06-12 22:48:00|151.13|149.33|151.05|149.25|151.14|149.34|151.03|149.23|19
1655074090000|2022-06-12 22:48:10|151.04|149.24|151.14|149.34|151.14|149.34|151|149.2|16
1655074100000|2022-06-12 22:48:20|151.15|149.35|151.41|149.61|151.41|149.61|151.15|149.35|20
1655074110000|2022-06-12 22:48:30|151.45|149.65|151.47|149.67|151.48|149.68|151.42|149.62|21
1655074120000|2022-06-12 22:48:40|151.45|149.65|151.26|149.46|151.46|149.66|151.24|149.44|17
1655074130000|2022-06-12 22:48:50|151.27|149.47|151.27|149.47|151.3|149.5|151.26|149.46|13
1655074140000|2022-06-12 22:49:00|151.28|149.48|151.3|149.5|151.3|149.5|151.21|149.41|16
1655074150000|2022-06-12 22:49:10|151.31|149.51|151.44|149.64|151.46|149.66|151.31|149.51|13
1655074160000|2022-06-12 22:49:20|151.45|149.65|151.55|149.75|151.55|149.75|151.44|149.64|11
1655074170000|2022-06-12 22:49:30|151.56|149.76|151.54|149.74|151.59|149.79|151.51|149.71|22
1655074180000|2022-06-12 22:49:40|151.55|149.75|151.47|149.67|151.56|149.76|151.45|149.65|10
1655074190000|2022-06-12 22:49:50|151.49|149.69|151.49|149.69|151.5|149.7|151.46|149.66|8
1655074200000|2022-06-12 22:50:00|151.5|149.7|151.42|149.62|151.5|149.7|151.42|149.62|17
1655074210000|2022-06-12 22:50:10|151.43|149.63|151.42|149.62|151.44|149.64|151.41|149.61|10
1655074220000|2022-06-12 22:50:20|151.43|149.63|151.6|149.8|151.6|149.8|151.43|149.63|7
1655074230000|2022-06-12 22:50:30|151.58|149.78|151.57|149.77|151.59|149.79|151.57|149.77|4
1655074240000|2022-06-12 22:50:40|151.58|149.78|151.56|149.76|151.58|149.78|151.56|149.76|3
1655074250000|2022-06-12 22:50:50|151.57|149.77|151.57|149.77|151.6|149.8|151.57|149.77|8
1655074260000|2022-06-12 22:51:00|151.56|149.76|151.57|149.77|151.59|149.79|151.56|149.76|5
1655074270000|2022-06-12 22:51:10|151.56|149.76|151.47|149.67|151.56|149.76|151.47|149.67|12
1655074280000|2022-06-12 22:51:20|151.46|149.66|151.41|149.61|151.46|149.66|151.37|149.57|8
1655074290000|2022-06-12 22:51:30|151.42|149.62|151.45|149.65|151.49|149.69|151.42|149.62|10
1655074300000|2022-06-12 22:51:40|151.46|149.66|151.43|149.63|151.46|149.66|151.43|149.63|3
1655074320000|2022-06-12 22:52:00|151.44|149.64|151.48|149.68|151.5|149.7|151.44|149.64|7
1655074330000|2022-06-12 22:52:10|151.5|149.7|151.48|149.68|151.5|149.7|151.46|149.66|5
1655074340000|2022-06-12 22:52:20|151.46|149.66|151.43|149.63|151.48|149.68|151.43|149.63|7
1655074350000|2022-06-12 22:52:30|151.44|149.64|151.38|149.58|151.44|149.64|151.38|149.58|4
1655074360000|2022-06-12 22:52:40|151.36|149.56|151.33|149.53|151.39|149.59|151.33|149.53|11
1655074370000|2022-06-12 22:52:50|151.32|149.52|151.29|149.49|151.32|149.52|151.25|149.45|6
1655074380000|2022-06-12 22:53:00|151.3|149.5|150.88|149.08|151.42|149.62|150.82|149.02|25
1655074390000|2022-06-12 22:53:10|150.87|149.07|150.79|148.99|150.96|149.16|150.77|148.97|27
1655074400000|2022-06-12 22:53:20|150.78|148.98|150.88|149.08|150.89|149.09|150.76|148.96|17
1655074410000|2022-06-12 22:53:30|150.87|149.07|150.77|148.97|150.87|149.07|150.75|148.95|20
1655074420000|2022-06-12 22:53:40|150.75|148.95|150.36|148.56|150.75|148.95|150.31|148.51|26
1655074430000|2022-06-12 22:53:50|150.37|148.57|150.19|148.39|150.37|148.57|150.19|148.39|17
1655074440000|2022-06-12 22:54:00|150.15|148.35|150.09|148.29|150.15|148.35|150.05|148.25|17
1655074450000|2022-06-12 22:54:10|150.02|148.22|150.66|148.86|150.66|148.86|149.98|148.18|36
1655074460000|2022-06-12 22:54:20|150.65|148.85|150.55|148.75|150.69|148.89|150.51|148.71|28
1655074470000|2022-06-12 22:54:30|150.5|148.7|150.59|148.79|150.59|148.79|150.43|148.63|23
1655074480000|2022-06-12 22:54:40|150.64|148.84|150.46|148.66|150.64|148.84|150.46|148.66|14
1655074490000|2022-06-12 22:54:50|150.42|148.62|150.36|148.56|150.44|148.64|150.34|148.54|21
1655074500000|2022-06-12 22:55:00|150.35|148.55|150.29|148.49|150.35|148.55|150.27|148.47|11
1655074510000|2022-06-12 22:55:10|150.3|148.5|150.53|148.73|150.56|148.76|150.29|148.49|20
1655074520000|2022-06-12 22:55:20|150.54|148.74|150.55|148.75|150.59|148.79|150.53|148.73|13
1655074530000|2022-06-12 22:55:30|150.52|148.72|150.61|148.81|150.61|148.81|150.52|148.72|13
1655074540000|2022-06-12 22:55:40|150.63|148.83|150.56|148.76|150.64|148.84|150.54|148.74|9
1655074550000|2022-06-12 22:55:50|150.55|148.75|150.5|148.7|150.55|148.75|150.48|148.68|16
1655074560000|2022-06-12 22:56:00|150.49|148.69|150.45|148.65|150.49|148.69|150.38|148.58|15
1655074570000|2022-06-12 22:56:10|150.44|148.64|150.17|148.37|150.44|148.64|150.17|148.37|18
1655074580000|2022-06-12 22:56:20|150.15|148.35|150.11|148.31|150.17|148.37|150.11|148.31|9
1655074590000|2022-06-12 22:56:30|150.1|148.3|150.11|148.31|150.12|148.32|150.03|148.23|16
1655074600000|2022-06-12 22:56:40|150.12|148.32|150.02|148.22|150.2|148.4|150.01|148.21|19
1655074610000|2022-06-12 22:56:50|150.03|148.23|150.12|148.32|150.13|148.33|150.02|148.22|18
1655074620000|2022-06-12 22:57:00|150.1|148.3|150.1|148.3|150.13|148.33|150.1|148.3|11
1655074630000|2022-06-12 22:57:10|150.09|148.29|150.07|148.27|150.1|148.3|150.06|148.26|11
1655074640000|2022-06-12 22:57:20|150.06|148.26|149.94|148.14|150.06|148.26|149.85|148.05|17
1655074650000|2022-06-12 22:57:30|149.95|148.15|149.91|148.11|149.95|148.15|149.89|148.09|5
1655074660000|2022-06-12 22:57:40|149.95|148.15|150.06|148.26|150.08|148.28|149.95|148.15|24
1655074670000|2022-06-12 22:57:50|150.07|148.27|150.16|148.36|150.16|148.36|150.07|148.27|18
1655074680000|2022-06-12 22:58:00|150.17|148.37|150.19|148.39|150.27|148.47|150.17|148.37|13
1655074690000|2022-06-12 22:58:10|150.18|148.38|150|148.2|150.18|148.38|149.99|148.19|17
1655074700000|2022-06-12 22:58:20|149.96|148.16|149.91|148.11|149.97|148.17|149.85|148.05|21
1655074710000|2022-06-12 22:58:30|149.89|148.09|149.89|148.09|149.89|148.09|149.87|148.07|7
1655074720000|2022-06-12 22:58:40|149.88|148.08|149.85|148.05|149.88|148.08|149.85|148.05|6
1655074730000|2022-06-12 22:58:50|149.79|147.99|149.79|147.99|149.81|148.01|149.75|147.95|11
1655074740000|2022-06-12 22:59:00|149.8|148|149.73|147.93|149.81|148.01|149.72|147.92|14
1655074750000|2022-06-12 22:59:10|149.72|147.92|149.78|147.98|149.78|147.98|149.67|147.87|17
1655074760000|2022-06-12 22:59:20|149.79|147.99|149.82|148.02|149.82|148.02|149.78|147.98|7
1655074770000|2022-06-12 22:59:30|149.83|148.03|149.74|147.94|149.86|148.06|149.74|147.94|11
1655074780000|2022-06-12 22:59:40|149.75|147.95|149.77|147.97|149.77|147.97|149.74|147.94|5
1655074790000|2022-06-12 22:59:50|149.78|147.98|149.69|147.89|149.8|148|149.68|147.88|20
1655074800000|2022-06-12 23:00:00|149.68|147.88|149.54|147.74|149.7|147.9|149.39|147.59|25
1655074810000|2022-06-12 23:00:10|149.6|147.8|149.59|147.79|149.72|147.92|149.55|147.75|24
1655074820000|2022-06-12 23:00:20|149.6|147.8|149.55|147.75|149.66|147.86|149.53|147.73|22
1655074830000|2022-06-12 23:00:30|149.56|147.76|149.55|147.75|149.56|147.76|149.52|147.72|14
1655074840000|2022-06-12 23:00:40|149.56|147.76|149.61|147.81|149.64|147.84|149.56|147.76|10
1655074850000|2022-06-12 23:00:50|149.6|147.8|149.83|148.03|149.83|148.03|149.58|147.78|22
1655074860000|2022-06-12 23:01:00|149.84|148.04|150.12|148.32|150.12|148.32|149.84|148.04|18
1655074870000|2022-06-12 23:01:10|150.14|148.34|150.23|148.43|150.23|148.43|150.12|148.32|26
1655074880000|2022-06-12 23:01:20|150.22|148.42|150.2|148.4|150.23|148.43|150.17|148.37|20
1655074890000|2022-06-12 23:01:30|150.17|148.37|150.18|148.38|150.25|148.45|150.17|148.37|20
1655074900000|2022-06-12 23:01:40|150.21|148.41|150.48|148.68|150.49|148.69|150.2|148.4|16
1655074910000|2022-06-12 23:01:50|150.42|148.62|150.51|148.71|150.51|148.71|150.35|148.55|23
1655074920000|2022-06-12 23:02:00|150.52|148.72|150.44|148.64|150.52|148.72|150.41|148.61|16
1655074930000|2022-06-12 23:02:10|150.43|148.63|150.3|148.5|150.43|148.63|150.3|148.5|17
1655074940000|2022-06-12 23:02:20|150.33|148.53|150.25|148.45|150.38|148.58|150.25|148.45|15
1655074950000|2022-06-12 23:02:30|150.26|148.46|150.23|148.43|150.26|148.46|150.22|148.42|11
1655074960000|2022-06-12 23:02:40|150.25|148.45|150.26|148.46|150.27|148.47|150.24|148.44|7
1655074970000|2022-06-12 23:02:50|150.27|148.47|150.16|148.36|150.27|148.47|150.08|148.28|12
1655074980000|2022-06-12 23:03:00|150.15|148.35|150.06|148.26|150.15|148.35|150.03|148.23|16
1655074990000|2022-06-12 23:03:10|150.1|148.3|150.03|148.23|150.1|148.3|150.01|148.21|12
1655075000000|2022-06-12 23:03:20|150.02|148.22|150.04|148.24|150.04|148.24|150.01|148.21|5
1655075010000|2022-06-12 23:03:30|150.05|148.25|150.07|148.27|150.08|148.28|150.05|148.25|9
1655075020000|2022-06-12 23:03:40|150.06|148.26|150.01|148.21|150.14|148.34|150.01|148.21|20
1655075030000|2022-06-12 23:03:50|150.02|148.22|149.85|148.05|150.05|148.25|149.85|148.05|16
1655075040000|2022-06-12 23:04:00|149.86|148.06|149.93|148.13|149.93|148.13|149.85|148.05|21
1655075050000|2022-06-12 23:04:10|149.91|148.11|149.92|148.12|149.92|148.12|149.84|148.04|15
1655075060000|2022-06-12 23:04:20|149.91|148.11|149.94|148.14|150.07|148.27|149.91|148.11|18
1655075070000|2022-06-12 23:04:30|149.95|148.15|149.88|148.08|149.95|148.15|149.88|148.08|11
1655075080000|2022-06-12 23:04:40|149.89|148.09|149.86|148.06|149.94|148.14|149.85|148.05|13
1655075090000|2022-06-12 23:04:50|149.84|148.04|149.7|147.9|149.84|148.04|149.68|147.88|14
1655075100000|2022-06-12 23:05:00|149.68|147.88|149.83|148.03|149.83|148.03|149.67|147.87|14
1655075110000|2022-06-12 23:05:10|149.87|148.07|150.04|148.24|150.04|148.24|149.87|148.07|20
1655075120000|2022-06-12 23:05:20|150.05|148.25|149.94|148.14|150.08|148.28|149.94|148.14|20
1655075130000|2022-06-12 23:05:30|149.95|148.15|149.88|148.08|149.95|148.15|149.85|148.05|15
1655075140000|2022-06-12 23:05:40|149.89|148.09|149.82|148.02|149.89|148.09|149.82|148.02|7
1655075150000|2022-06-12 23:05:50|149.83|148.03|149.83|148.03|149.84|148.04|149.83|148.03|7
1655075160000|2022-06-12 23:06:00|149.82|148.02|149.85|148.05|149.86|148.06|149.82|148.02|20
1655075170000|2022-06-12 23:06:10|149.86|148.06|149.99|148.19|149.99|148.19|149.86|148.06|23
1655075180000|2022-06-12 23:06:20|150.02|148.22|150.16|148.36|150.21|148.41|150.02|148.22|19
1655075190000|2022-06-12 23:06:30|150.17|148.37|150.04|148.24|150.17|148.37|150.04|148.24|12
1655075200000|2022-06-12 23:06:40|150.03|148.23|149.96|148.16|150.04|148.24|149.96|148.16|13
1655075210000|2022-06-12 23:06:50|149.97|148.17|149.99|148.19|150.03|148.23|149.95|148.15|14
1655075220000|2022-06-12 23:07:00|150.01|148.21|149.91|148.11|150.01|148.21|149.91|148.11|7
1655075230000|2022-06-12 23:07:10|149.9|148.1|149.91|148.11|149.95|148.15|149.88|148.08|11
1655075240000|2022-06-12 23:07:20|149.92|148.12|149.93|148.13|149.93|148.13|149.91|148.11|6
1655075250000|2022-06-12 23:07:30|149.94|148.14|149.95|148.15|149.96|148.16|149.94|148.14|4
1655075260000|2022-06-12 23:07:40|149.94|148.14|149.92|148.12|149.94|148.14|149.92|148.12|3
1655075270000|2022-06-12 23:07:50|149.93|148.13|150.04|148.24|150.08|148.28|149.93|148.13|11
1655075280000|2022-06-12 23:08:00|150.02|148.22|150.23|148.43|150.23|148.43|150.02|148.22|12
1655075290000|2022-06-12 23:08:10|150.24|148.44|150.11|148.31|150.34|148.54|150.08|148.28|20
1655075300000|2022-06-12 23:08:20|150.12|148.32|150.03|148.23|150.15|148.35|150.03|148.23|13
1655075310000|2022-06-12 23:08:30|150.04|148.24|149.96|148.16|150.07|148.27|149.96|148.16|13
1655075320000|2022-06-12 23:08:40|149.97|148.17|149.99|148.19|150.01|148.21|149.91|148.11|11
1655075330000|2022-06-12 23:08:50|150|148.2|149.9|148.1|150|148.2|149.87|148.07|12
1655075340000|2022-06-12 23:09:00|149.91|148.11|149.99|148.19|149.99|148.19|149.91|148.11|11
1655075350000|2022-06-12 23:09:10|149.98|148.18|150.06|148.26|150.08|148.28|149.97|148.17|12
1655075360000|2022-06-12 23:09:20|150.02|148.22|150.1|148.3|150.11|148.31|149.98|148.18|13
1655075370000|2022-06-12 23:09:30|150.11|148.31|150.13|148.33|150.13|148.33|150.11|148.31|3
1655075380000|2022-06-12 23:09:40|150.12|148.32|150.11|148.31|150.12|148.32|150.11|148.31|2
1655075390000|2022-06-12 23:09:50|150.1|148.3|150.18|148.38|150.18|148.38|150.1|148.3|5
1655075400000|2022-06-12 23:10:00|150.19|148.39|150.18|148.38|150.24|148.44|150.17|148.37|9
1655075410000|2022-06-12 23:10:10|150.17|148.37|150.07|148.27|150.18|148.38|150.05|148.25|15
1655075420000|2022-06-12 23:10:20|150.06|148.26|149.96|148.16|150.06|148.26|149.96|148.16|18
1655075430000|2022-06-12 23:10:30|149.97|148.17|150.01|148.21|150.01|148.21|149.97|148.17|8
1655075440000|2022-06-12 23:10:40|150|148.2|150|148.2|150|148.2|150|148.2|1
1655075450000|2022-06-12 23:10:50|150.05|148.25|150.05|148.25|150.05|148.25|150.05|148.25|1
1655075460000|2022-06-12 23:11:00|150.06|148.26|150.12|148.32|150.13|148.33|150.06|148.26|13
1655075470000|2022-06-12 23:11:10|150.13|148.33|150.24|148.44|150.25|148.45|150.12|148.32|14
1655075480000|2022-06-12 23:11:20|150.25|148.45|150.34|148.54|150.35|148.55|150.24|148.44|19
1655075490000|2022-06-12 23:11:30|150.33|148.53|150.33|148.53|150.34|148.54|150.33|148.53|7
1655075500000|2022-06-12 23:11:40|150.32|148.52|150.28|148.48|150.32|148.52|150.24|148.44|14
1655075510000|2022-06-12 23:11:50|150.27|148.47|150.36|148.56|150.36|148.56|150.27|148.47|10
1655075520000|2022-06-12 23:12:00|150.37|148.57|150.56|148.76|150.56|148.76|150.36|148.56|12
1655075530000|2022-06-12 23:12:10|150.58|148.78|150.54|148.74|150.69|148.89|150.49|148.69|23
1655075540000|2022-06-12 23:12:20|150.53|148.73|150.56|148.76|150.56|148.76|150.5|148.7|11
1655075550000|2022-06-12 23:12:30|150.57|148.77|150.53|148.73|150.57|148.77|150.52|148.72|10
1655075560000|2022-06-12 23:12:40|150.54|148.74|150.54|148.74|150.54|148.74|150.49|148.69|16
1655075570000|2022-06-12 23:12:50|150.53|148.73|150.53|148.73|150.54|148.74|150.53|148.73|11
1655075580000|2022-06-12 23:13:00|150.54|148.74|150.54|148.74|150.55|148.75|150.53|148.73|7
1655075590000|2022-06-12 23:13:10|150.46|148.66|150.47|148.67|150.47|148.67|150.42|148.62|18
1655075600000|2022-06-12 23:13:20|150.46|148.66|150.51|148.71|150.51|148.71|150.43|148.63|14
1655075610000|2022-06-12 23:13:30|150.52|148.72|150.68|148.88|150.7|148.9|150.52|148.72|19
1655075620000|2022-06-12 23:13:40|150.69|148.89|150.71|148.91|150.71|148.91|150.67|148.87|5
1655075630000|2022-06-12 23:13:50|150.73|148.93|150.79|148.99|150.82|149.02|150.73|148.93|11
1655075640000|2022-06-12 23:14:00|150.78|148.98|150.85|149.05|150.87|149.07|150.76|148.96|16
1655075650000|2022-06-12 23:14:10|150.86|149.06|150.85|149.05|150.86|149.06|150.82|149.02|16
1655075660000|2022-06-12 23:14:20|150.84|149.04|150.73|148.93|150.85|149.05|150.73|148.93|20
1655075670000|2022-06-12 23:14:30|150.75|148.95|150.75|148.95|150.77|148.97|150.73|148.93|8
1655075680000|2022-06-12 23:14:40|150.74|148.94|150.75|148.95|150.77|148.97|150.73|148.93|13
1655075690000|2022-06-12 23:14:50|150.76|148.96|150.76|148.96|150.78|148.98|150.74|148.94|9
1655075700000|2022-06-12 23:15:00|150.75|148.95|150.81|149.01|150.81|149.01|150.73|148.93|16
1655075710000|2022-06-12 23:15:10|150.8|149|150.65|148.85|150.8|149|150.64|148.84|15
1655075720000|2022-06-12 23:15:20|150.66|148.86|150.65|148.85|150.69|148.89|150.62|148.82|17
1655075730000|2022-06-12 23:15:30|150.64|148.84|150.52|148.72|150.64|148.84|150.52|148.72|6
1655075740000|2022-06-12 23:15:40|150.51|148.71|150.49|148.69|150.52|148.72|150.49|148.69|12
1655075750000|2022-06-12 23:15:50|150.48|148.68|150.58|148.78|150.62|148.82|150.47|148.67|13
1655075760000|2022-06-12 23:16:00|150.57|148.77|150.56|148.76|150.58|148.78|150.54|148.74|13
1655075770000|2022-06-12 23:16:10|150.55|148.75|150.55|148.75|150.57|148.77|150.54|148.74|7
1655075780000|2022-06-12 23:16:20|150.54|148.74|150.43|148.63|150.54|148.74|150.43|148.63|5
1655075790000|2022-06-12 23:16:30|150.44|148.64|150.33|148.53|150.48|148.68|150.33|148.53|15
1655075800000|2022-06-12 23:16:40|150.32|148.52|150.35|148.55|150.35|148.55|150.28|148.48|10
1655075810000|2022-06-12 23:16:50|150.33|148.53|150.35|148.55|150.37|148.57|150.29|148.49|14
1655075820000|2022-06-12 23:17:00|150.36|148.56|150.35|148.55|150.38|148.58|150.32|148.52|9
1655075830000|2022-06-12 23:17:10|150.34|148.54|150.35|148.55|150.36|148.56|150.33|148.53|13
1655075840000|2022-06-12 23:17:20|150.36|148.56|150.26|148.46|150.36|148.56|150.23|148.43|15
1655075850000|2022-06-12 23:17:30|150.25|148.45|150.28|148.48|150.3|148.5|150.25|148.45|9
1655075860000|2022-06-12 23:17:40|150.27|148.47|150.32|148.52|150.33|148.53|150.27|148.47|5
1655075870000|2022-06-12 23:17:50|150.31|148.51|150.36|148.56|150.38|148.58|150.31|148.51|13
1655075880000|2022-06-12 23:18:00|150.34|148.54|150.34|148.54|150.4|148.6|150.34|148.54|12
1655075890000|2022-06-12 23:18:10|150.35|148.55|150.33|148.53|150.35|148.55|150.33|148.53|9
1655075900000|2022-06-12 23:18:20|150.32|148.52|150.26|148.46|150.33|148.53|150.25|148.45|13
1655075910000|2022-06-12 23:18:30|150.25|148.45|150.3|148.5|150.3|148.5|150.25|148.45|8
1655075920000|2022-06-12 23:18:40|150.31|148.51|150.34|148.54|150.35|148.55|150.31|148.51|6
1655075930000|2022-06-12 23:18:50|150.35|148.55|150.48|148.68|150.48|148.68|150.35|148.55|15
1655075940000|2022-06-12 23:19:00|150.49|148.69|150.38|148.58|150.49|148.69|150.37|148.57|11
1655075950000|2022-06-12 23:19:10|150.37|148.57|150.35|148.55|150.37|148.57|150.34|148.54|6
1655075960000|2022-06-12 23:19:20|150.31|148.51|150.27|148.47|150.31|148.51|150.25|148.45|8
1655075970000|2022-06-12 23:19:30|150.26|148.46|150.27|148.47|150.27|148.47|150.26|148.46|2
1655075980000|2022-06-12 23:19:40|150.28|148.48|150.26|148.46|150.31|148.51|150.25|148.45|11
1655075990000|2022-06-12 23:19:50|150.25|148.45|150.25|148.45|150.26|148.46|150.24|148.44|7
1655076000000|2022-06-12 23:20:00|150.24|148.44|150.26|148.46|150.27|148.47|150.24|148.44|3
1655076010000|2022-06-12 23:20:10|150.27|148.47|150.22|148.42|150.27|148.47|150.22|148.42|9
1655076020000|2022-06-12 23:20:20|150.23|148.43|150.23|148.43|150.23|148.43|150.23|148.43|1
1655076030000|2022-06-12 23:20:30|150.22|148.42|150.13|148.33|150.22|148.42|150.11|148.31|11
1655076040000|2022-06-12 23:20:40|150.12|148.32|150.14|148.34|150.14|148.34|150.12|148.32|10
1655076050000|2022-06-12 23:20:50|150.15|148.35|150.28|148.48|150.28|148.48|150.15|148.35|10
1655076060000|2022-06-12 23:21:00|150.31|148.51|150.3|148.5|150.34|148.54|150.3|148.5|14
1655076070000|2022-06-12 23:21:10|150.31|148.51|150.16|148.36|150.32|148.52|150.16|148.36|16
1655076080000|2022-06-12 23:21:20|150.15|148.35|150.04|148.24|150.17|148.37|150.04|148.24|18
1655076090000|2022-06-12 23:21:30|150.03|148.23|149.97|148.17|150.03|148.23|149.92|148.12|17
1655076100000|2022-06-12 23:21:40|149.96|148.16|150.02|148.22|150.07|148.27|149.96|148.16|21
1655076110000|2022-06-12 23:21:50|150.03|148.23|150.05|148.25|150.05|148.25|149.96|148.16|18
1655076120000|2022-06-12 23:22:00|150.08|148.28|150.07|148.27|150.17|148.37|150.07|148.27|25
1655076130000|2022-06-12 23:22:10|150.06|148.26|150.05|148.25|150.06|148.26|150.02|148.22|10
1655076140000|2022-06-12 23:22:20|150.04|148.24|149.88|148.08|150.04|148.24|149.88|148.08|21
1655076150000|2022-06-12 23:22:30|149.89|148.09|149.86|148.06|149.89|148.09|149.74|147.94|25
1655076160000|2022-06-12 23:22:40|149.87|148.07|149.91|148.11|149.92|148.12|149.87|148.07|18
1655076170000|2022-06-12 23:22:50|149.9|148.1|150|148.2|150|148.2|149.9|148.1|9
1655076180000|2022-06-12 23:23:00|150.02|148.22|150.22|148.42|150.23|148.43|150.02|148.22|23
1655076190000|2022-06-12 23:23:10|150.21|148.41|150.26|148.46|150.31|148.51|150.17|148.37|22
1655076200000|2022-06-12 23:23:20|150.25|148.45|150.23|148.43|150.25|148.45|150.16|148.36|18
1655076210000|2022-06-12 23:23:30|150.24|148.44|150.21|148.41|150.24|148.44|150.2|148.4|9
1655076220000|2022-06-12 23:23:40|150.22|148.42|150.23|148.43|150.23|148.43|150.21|148.41|6
1655076230000|2022-06-12 23:23:50|150.22|148.42|150.22|148.42|150.23|148.43|150.2|148.4|14
1655076240000|2022-06-12 23:24:00|150.23|148.43|150.11|148.31|150.23|148.43|150.11|148.31|12
1655076250000|2022-06-12 23:24:10|150.12|148.32|150.04|148.24|150.12|148.32|150.04|148.24|19
1655076260000|2022-06-12 23:24:20|150.06|148.26|150.05|148.25|150.1|148.3|150.02|148.22|16
1655076270000|2022-06-12 23:24:30|150.04|148.24|150.06|148.26|150.09|148.29|150.03|148.23|14
1655076280000|2022-06-12 23:24:40|150.07|148.27|150.03|148.23|150.09|148.29|150.03|148.23|8
1655076290000|2022-06-12 23:24:50|150.04|148.24|150.02|148.22|150.11|148.31|150.02|148.22|9
1655076300000|2022-06-12 23:25:00|150.01|148.21|149.96|148.16|150.02|148.22|149.95|148.15|12
1655076310000|2022-06-12 23:25:10|149.95|148.15|149.97|148.17|149.97|148.17|149.95|148.15|11
1655076320000|2022-06-12 23:25:20|149.96|148.16|150.06|148.26|150.09|148.29|149.94|148.14|8
1655076330000|2022-06-12 23:25:30|150.08|148.28|150.12|148.32|150.16|148.36|150.08|148.28|15
1655076340000|2022-06-12 23:25:40|150.13|148.33|150.16|148.36|150.16|148.36|150.13|148.33|12
1655076350000|2022-06-12 23:25:50|150.21|148.41|150.26|148.46|150.3|148.5|150.21|148.41|13
1655076360000|2022-06-12 23:26:00|150.25|148.45|150.13|148.33|150.25|148.45|150.13|148.33|24
1655076370000|2022-06-12 23:26:10|150.14|148.34|150.13|148.33|150.14|148.34|150.13|148.33|4
1655076380000|2022-06-12 23:26:20|150.14|148.34|150.17|148.37|150.17|148.37|150.13|148.33|10
1655076390000|2022-06-12 23:26:30|150.16|148.36|150.25|148.45|150.25|148.45|150.16|148.36|9
1655076400000|2022-06-12 23:26:40|150.26|148.46|150.18|148.38|150.27|148.47|150.16|148.36|16
1655076410000|2022-06-12 23:26:50|150.17|148.37|150.19|148.39|150.2|148.4|150.17|148.37|8
1655076420000|2022-06-12 23:27:00|150.17|148.37|150.18|148.38|150.2|148.4|150.17|148.37|10
1655076430000|2022-06-12 23:27:10|150.19|148.39|150.19|148.39|150.19|148.39|150.14|148.34|14
1655076440000|2022-06-12 23:27:20|150.2|148.4|150.23|148.43|150.25|148.45|150.19|148.39|9
1655076450000|2022-06-12 23:27:30|150.24|148.44|150.19|148.39|150.24|148.44|150.15|148.35|11
1655076460000|2022-06-12 23:27:40|150.2|148.4|150.28|148.48|150.36|148.56|150.2|148.4|12
1655076470000|2022-06-12 23:27:50|150.27|148.47|150.33|148.53|150.33|148.53|150.26|148.46|11
1655076480000|2022-06-12 23:28:00|150.34|148.54|150.37|148.57|150.38|148.58|150.34|148.54|12
1655076490000|2022-06-12 23:28:10|150.39|148.59|150.48|148.68|150.49|148.69|150.39|148.59|7
1655076500000|2022-06-12 23:28:20|150.46|148.66|150.43|148.63|150.47|148.67|150.43|148.63|8
1655076510000|2022-06-12 23:28:30|150.44|148.64|150.47|148.67|150.47|148.67|150.44|148.64|3
1655076520000|2022-06-12 23:28:40|150.48|148.68|150.55|148.75|150.61|148.81|150.48|148.68|13
1655076530000|2022-06-12 23:28:50|150.56|148.76|150.55|148.75|150.56|148.76|150.5|148.7|16
1655076540000|2022-06-12 23:29:00|150.56|148.76|150.52|148.72|150.57|148.77|150.52|148.72|14
1655076550000|2022-06-12 23:29:10|150.53|148.73|150.63|148.83|150.63|148.83|150.52|148.72|13
1655076560000|2022-06-12 23:29:20|150.65|148.85|150.58|148.78|150.65|148.85|150.58|148.78|9
1655076570000|2022-06-12 23:29:30|150.57|148.77|150.68|148.88|150.68|148.88|150.57|148.77|4
1655076580000|2022-06-12 23:29:40|150.69|148.89|150.77|148.97|150.77|148.97|150.67|148.87|12
1655076590000|2022-06-12 23:29:50|150.78|148.98|150.78|148.98|150.79|148.99|150.77|148.97|4
1655076600000|2022-06-12 23:30:00|150.76|148.96|150.64|148.84|150.76|148.96|150.57|148.77|15
1655076610000|2022-06-12 23:30:10|150.63|148.83|150.74|148.94|150.74|148.94|150.6|148.8|17
1655076620000|2022-06-12 23:30:20|150.75|148.95|150.72|148.92|150.78|148.98|150.71|148.91|15
1655076630000|2022-06-12 23:30:30|150.75|148.95|150.91|149.11|150.93|149.13|150.75|148.95|18
1655076640000|2022-06-12 23:30:40|150.9|149.1|150.87|149.07|150.9|149.1|150.84|149.04|18
1655076650000|2022-06-12 23:30:50|150.88|149.08|150.86|149.06|150.88|149.08|150.84|149.04|11
1655076660000|2022-06-12 23:31:00|150.87|149.07|150.89|149.09|150.92|149.12|150.87|149.07|12
1655076670000|2022-06-12 23:31:10|150.88|149.08|150.81|149.01|150.88|149.08|150.81|149.01|14
1655076680000|2022-06-12 23:31:20|150.8|149|150.71|148.91|150.8|149|150.69|148.89|15
1655076690000|2022-06-12 23:31:30|150.73|148.93|150.81|149.01|150.85|149.05|150.73|148.93|11
1655076700000|2022-06-12 23:31:40|150.8|149|150.8|149|150.84|149.04|150.75|148.95|17
1655076710000|2022-06-12 23:31:50|150.81|149.01|150.85|149.05|150.88|149.08|150.81|149.01|13
1655076720000|2022-06-12 23:32:00|150.86|149.06|150.82|149.02|150.86|149.06|150.81|149.01|9
1655076730000|2022-06-12 23:32:10|150.81|149.01|150.71|148.91|150.81|149.01|150.71|148.91|9
1655076740000|2022-06-12 23:32:20|150.7|148.9|150.55|148.75|150.7|148.9|150.55|148.75|15
1655076750000|2022-06-12 23:32:30|150.56|148.76|150.51|148.71|150.56|148.76|150.51|148.71|9
1655076760000|2022-06-12 23:32:40|150.49|148.69|150.34|148.54|150.5|148.7|150.34|148.54|9
1655076770000|2022-06-12 23:32:50|150.35|148.55|150.52|148.72|150.56|148.76|150.35|148.55|15
1655076780000|2022-06-12 23:33:00|150.51|148.71|150.51|148.71|150.54|148.74|150.51|148.71|8
1655076790000|2022-06-12 23:33:10|150.53|148.73|150.43|148.63|150.53|148.73|150.37|148.57|15
1655076800000|2022-06-12 23:33:20|150.44|148.64|150.38|148.58|150.44|148.64|150.34|148.54|18
1655076810000|2022-06-12 23:33:30|150.4|148.6|150.43|148.63|150.45|148.65|150.39|148.59|17
1655076820000|2022-06-12 23:33:40|150.42|148.62|150.34|148.54|150.42|148.62|150.34|148.54|16
1655076830000|2022-06-12 23:33:50|150.33|148.53|150.22|148.42|150.33|148.53|150.22|148.42|13
1655076840000|2022-06-12 23:34:00|150.23|148.43|150.38|148.58|150.41|148.61|150.23|148.43|21
1655076850000|2022-06-12 23:34:10|150.39|148.59|150.45|148.65|150.45|148.65|150.29|148.49|15
1655076860000|2022-06-12 23:34:20|150.5|148.7|150.55|148.75|150.55|148.75|150.49|148.69|12
1655076870000|2022-06-12 23:34:30|150.54|148.74|150.37|148.57|150.55|148.75|150.37|148.57|17
1655076880000|2022-06-12 23:34:40|150.35|148.55|150.24|148.44|150.35|148.55|150.2|148.4|17
1655076890000|2022-06-12 23:34:50|150.23|148.43|150.23|148.43|150.25|148.45|150.22|148.42|8
1655076900000|2022-06-12 23:35:00|150.22|148.42|150.31|148.51|150.34|148.54|150.22|148.42|21
1655076910000|2022-06-12 23:35:10|150.32|148.52|150.15|148.35|150.32|148.52|150.14|148.34|28
1655076920000|2022-06-12 23:35:20|150.12|148.32|150.22|148.42|150.24|148.44|150.11|148.31|17
1655076930000|2022-06-12 23:35:30|150.21|148.41|150.19|148.39|150.22|148.42|150.18|148.38|16
1655076940000|2022-06-12 23:35:40|150.18|148.38|150.34|148.54|150.35|148.55|150.18|148.38|13
1655076950000|2022-06-12 23:35:50|150.35|148.55|150.54|148.74|150.57|148.77|150.35|148.55|21
1655076960000|2022-06-12 23:36:00|150.49|148.69|150.38|148.58|150.51|148.71|150.33|148.53|22
1655076970000|2022-06-12 23:36:10|150.37|148.57|150.35|148.55|150.4|148.6|150.33|148.53|15
1655076980000|2022-06-12 23:36:20|150.33|148.53|150.36|148.56|150.36|148.56|150.32|148.52|5
1655076990000|2022-06-12 23:36:30|150.38|148.58|150.27|148.47|150.44|148.64|150.26|148.46|12
1655077000000|2022-06-12 23:36:40|150.26|148.46|150.16|148.36|150.26|148.46|150.16|148.36|10
1655077010000|2022-06-12 23:36:50|150.15|148.35|150.2|148.4|150.2|148.4|150.14|148.34|11
1655077020000|2022-06-12 23:37:00|150.19|148.39|150.09|148.29|150.19|148.39|150.08|148.28|8
1655077030000|2022-06-12 23:37:10|150.08|148.28|150.04|148.24|150.08|148.28|149.93|148.13|20
1655077040000|2022-06-12 23:37:20|150.03|148.23|150|148.2|150.03|148.23|149.97|148.17|21
1655077050000|2022-06-12 23:37:30|150.02|148.22|149.99|148.19|150.04|148.24|149.98|148.18|11
1655077060000|2022-06-12 23:37:40|149.98|148.18|149.6|147.8|149.98|148.18|149.59|147.79|21
1655077070000|2022-06-12 23:37:50|149.62|147.82|149.91|148.11|149.94|148.14|149.62|147.82|28
1655077080000|2022-06-12 23:38:00|149.92|148.12|149.73|147.93|149.92|148.12|149.73|147.93|22
1655077090000|2022-06-12 23:38:10|149.72|147.92|149.8|148|149.8|148|149.62|147.82|25
1655077100000|2022-06-12 23:38:20|149.82|148.02|150.01|148.21|150.04|148.24|149.82|148.02|22
1655077110000|2022-06-12 23:38:30|150|148.2|149.79|147.99|150|148.2|149.77|147.97|19
1655077120000|2022-06-12 23:38:40|149.8|148|149.87|148.07|149.96|148.16|149.8|148|25
1655077130000|2022-06-12 23:38:50|149.83|148.03|149.72|147.92|149.83|148.03|149.72|147.92|18
1655077140000|2022-06-12 23:39:00|149.73|147.93|149.67|147.87|149.73|147.93|149.63|147.83|18
1655077150000|2022-06-12 23:39:10|149.66|147.86|149.88|148.08|149.88|148.08|149.6|147.8|19
1655077160000|2022-06-12 23:39:20|149.9|148.1|150.13|148.33|150.15|148.35|149.9|148.1|14
1655077170000|2022-06-12 23:39:30|150.1|148.3|149.88|148.08|150.1|148.3|149.84|148.04|22
1655077180000|2022-06-12 23:39:40|149.89|148.09|149.86|148.06|149.89|148.09|149.85|148.05|8
1655077190000|2022-06-12 23:39:50|149.87|148.07|150.05|148.25|150.05|148.25|149.87|148.07|17
1655077200000|2022-06-12 23:40:00|150.04|148.24|150.07|148.27|150.07|148.27|150.03|148.23|14
1655077210000|2022-06-12 23:40:10|150.06|148.26|149.96|148.16|150.06|148.26|149.96|148.16|11
1655077220000|2022-06-12 23:40:20|149.95|148.15|149.87|148.07|149.95|148.15|149.86|148.06|14
1655077230000|2022-06-12 23:40:30|149.88|148.08|149.67|147.87|149.88|148.08|149.67|147.87|17
1655077240000|2022-06-12 23:40:40|149.64|147.84|149.5|147.7|149.65|147.85|149.34|147.54|26
1655077250000|2022-06-12 23:40:50|149.51|147.71|149.39|147.59|149.56|147.76|149.37|147.57|25
1655077260000|2022-06-12 23:41:00|149.3|147.5|149.1|147.3|149.32|147.52|148.86|147.06|37
1655077270000|2022-06-12 23:41:10|149.08|147.28|148.79|146.99|149.13|147.33|148.79|146.99|32
1655077280000|2022-06-12 23:41:20|148.78|146.98|148.75|146.95|149.02|147.22|148.72|146.92|32
1655077290000|2022-06-12 23:41:30|148.74|146.94|147.96|146.16|148.76|146.96|147.93|146.13|31
1655077300000|2022-06-12 23:41:40|147.97|146.17|148.37|146.57|148.38|146.58|147.95|146.15|35
1655077310000|2022-06-12 23:41:50|148.38|146.58|148.22|146.42|148.38|146.58|148.17|146.37|26
1655077320000|2022-06-12 23:42:00|148.23|146.43|148.31|146.51|148.36|146.56|148.21|146.41|31
1655077330000|2022-06-12 23:42:10|148.32|146.52|148.06|146.26|148.32|146.52|148|146.2|29
1655077340000|2022-06-12 23:42:20|148.03|146.23|148.12|146.32|148.16|146.36|148|146.2|26
1655077350000|2022-06-12 23:42:30|148.17|146.37|147.97|146.17|148.19|146.39|147.94|146.14|18
1655077360000|2022-06-12 23:42:40|147.99|146.19|147.93|146.13|147.99|146.19|147.67|145.87|28
1655077370000|2022-06-12 23:42:50|148|146.2|148|146.2|148.04|146.24|147.89|146.09|32
1655077380000|2022-06-12 23:43:00|148.03|146.23|147.6|145.8|148.11|146.31|147.6|145.8|36
1655077390000|2022-06-12 23:43:10|147.66|145.86|147.63|145.83|147.66|145.86|147.38|145.58|29
1655077400000|2022-06-12 23:43:20|147.66|145.86|147.67|145.87|147.88|146.08|147.61|145.81|30
1655077410000|2022-06-12 23:43:30|147.68|145.88|147.63|145.83|147.68|145.88|147.5|145.7|27
1655077420000|2022-06-12 23:43:40|147.65|145.85|147.7|145.9|147.72|145.92|147.64|145.84|26
1655077430000|2022-06-12 23:43:50|147.71|145.91|147.34|145.54|147.71|145.91|147.31|145.51|25
1655077440000|2022-06-12 23:44:00|147.35|145.55|147.82|146.02|147.82|146.02|147.35|145.55|28
1655077450000|2022-06-12 23:44:10|147.89|146.09|148.02|146.22|148.16|146.36|147.85|146.05|22
1655077460000|2022-06-12 23:44:20|148.04|146.24|148.02|146.22|148.17|146.37|147.92|146.12|26
1655077470000|2022-06-12 23:44:30|148.01|146.21|147.91|146.11|148.03|146.23|147.85|146.05|22
1655077480000|2022-06-12 23:44:40|147.9|146.1|147.9|146.1|148.19|146.39|147.9|146.1|32
1655077490000|2022-06-12 23:44:50|147.89|146.09|147.92|146.12|148.08|146.28|147.89|146.09|25
1655077500000|2022-06-12 23:45:00|147.93|146.13|147.62|145.82|147.93|146.13|147.55|145.75|32
1655077510000|2022-06-12 23:45:10|147.61|145.81|147.41|145.61|147.78|145.98|147.34|145.54|34
1655077520000|2022-06-12 23:45:20|147.47|145.67|147.35|145.55|147.49|145.69|147.31|145.51|19
1655077530000|2022-06-12 23:45:30|147.32|145.52|147.4|145.6|147.44|145.64|147.19|145.39|26
1655077540000|2022-06-12 23:45:40|147.37|145.57|146.72|144.92|147.37|145.57|146.71|144.91|28
1655077550000|2022-06-12 23:45:50|146.71|144.91|146.88|145.08|146.92|145.12|146.53|144.73|34
1655077560000|2022-06-12 23:46:00|146.89|145.09|147.1|145.3|147.25|145.45|146.81|145.01|30
1655077570000|2022-06-12 23:46:10|147.11|145.31|147|145.2|147.17|145.37|146.96|145.16|26
1655077580000|2022-06-12 23:46:20|147.01|145.21|147.17|145.37|147.2|145.4|147.01|145.21|24
1655077590000|2022-06-12 23:46:30|147.19|145.39|147.07|145.27|147.31|145.51|147.06|145.26|24
1655077600000|2022-06-12 23:46:40|147.08|145.28|147.3|145.5|147.31|145.51|147.07|145.27|23
1655077610000|2022-06-12 23:46:50|147.31|145.51|147.35|145.55|147.49|145.69|147.31|145.51|27
1655077620000|2022-06-12 23:47:00|147.34|145.54|147.51|145.71|147.53|145.73|147.27|145.47|20
1655077630000|2022-06-12 23:47:10|147.56|145.76|147.48|145.68|147.59|145.79|147.38|145.58|22
1655077640000|2022-06-12 23:47:20|147.49|145.69|147.6|145.8|147.66|145.86|147.49|145.69|23
1655077650000|2022-06-12 23:47:30|147.59|145.79|147.63|145.83|147.72|145.92|147.59|145.79|19
1655077660000|2022-06-12 23:47:40|147.62|145.82|147.54|145.74|147.62|145.82|147.48|145.68|19
1655077670000|2022-06-12 23:47:50|147.56|145.76|147.55|145.75|147.66|145.86|147.54|145.74|25
1655077680000|2022-06-12 23:48:00|147.56|145.76|147.73|145.93|147.74|145.94|147.56|145.76|18
1655077690000|2022-06-12 23:48:10|147.74|145.94|147.62|145.82|147.76|145.96|147.61|145.81|17
1655077700000|2022-06-12 23:48:20|147.63|145.83|147.94|146.14|148|146.2|147.62|145.82|25
1655077710000|2022-06-12 23:48:30|147.93|146.13|147.94|146.14|147.94|146.14|147.83|146.03|19
1655077720000|2022-06-12 23:48:40|147.92|146.12|147.97|146.17|147.97|146.17|147.9|146.1|15
1655077730000|2022-06-12 23:48:50|147.99|146.19|148.15|146.35|148.15|146.35|147.99|146.19|12
1655077740000|2022-06-12 23:49:00|148.12|146.32|147.79|145.99|148.18|146.38|147.78|145.98|25
1655077750000|2022-06-12 23:49:10|147.83|146.03|147.95|146.15|147.95|146.15|147.82|146.02|20
1655077760000|2022-06-12 23:49:20|147.96|146.16|147.67|145.87|147.96|146.16|147.67|145.87|25
1655077770000|2022-06-12 23:49:30|147.7|145.9|147.79|145.99|147.83|146.03|147.67|145.87|19
1655077780000|2022-06-12 23:49:40|147.76|145.96|147.64|145.84|147.77|145.97|147.63|145.83|16
1655077790000|2022-06-12 23:49:50|147.65|145.85|147.57|145.77|147.65|145.85|147.56|145.76|13
1655077800000|2022-06-12 23:50:00|147.55|145.75|147.27|145.47|147.55|145.75|147.27|145.47|26
1655077810000|2022-06-12 23:50:10|147.29|145.49|147.3|145.5|147.35|145.55|147.24|145.44|21
1655077820000|2022-06-12 23:50:20|147.31|145.51|147.36|145.56|147.36|145.56|147.28|145.48|24
1655077830000|2022-06-12 23:50:30|147.37|145.57|147.36|145.56|147.38|145.58|147.26|145.46|19
1655077840000|2022-06-12 23:50:40|147.37|145.57|147.43|145.63|147.52|145.72|147.37|145.57|27
1655077850000|2022-06-12 23:50:50|147.4|145.6|147.54|145.74|147.59|145.79|147.39|145.59|25
1655077860000|2022-06-12 23:51:00|147.55|145.75|147.57|145.77|147.64|145.84|147.53|145.73|21
1655077870000|2022-06-12 23:51:10|147.58|145.78|147.65|145.85|147.69|145.89|147.58|145.78|12
1655077880000|2022-06-12 23:51:20|147.64|145.84|147.68|145.88|147.72|145.92|147.64|145.84|17
1655077890000|2022-06-12 23:51:30|147.67|145.87|147.45|145.65|147.67|145.87|147.42|145.62|26
1655077900000|2022-06-12 23:51:40|147.46|145.66|147.69|145.89|147.69|145.89|147.46|145.66|19
1655077910000|2022-06-12 23:51:50|147.67|145.87|147.46|145.66|147.67|145.87|147.46|145.66|23
1655077920000|2022-06-12 23:52:00|147.44|145.64|147.36|145.56|147.44|145.64|147.34|145.54|25
1655077930000|2022-06-12 23:52:10|147.39|145.59|147.34|145.54|147.39|145.59|147.33|145.53|20
1655077940000|2022-06-12 23:52:20|147.32|145.52|147.4|145.6|147.4|145.6|147.25|145.45|23
1655077950000|2022-06-12 23:52:30|147.44|145.64|147.38|145.58|147.45|145.65|147.38|145.58|10
1655077960000|2022-06-12 23:52:40|147.39|145.59|147.48|145.68|147.52|145.72|147.37|145.57|19
1655077970000|2022-06-12 23:52:50|147.46|145.66|147.35|145.55|147.47|145.67|147.35|145.55|16
1655077980000|2022-06-12 23:53:00|147.37|145.57|147.45|145.65|147.45|145.65|147.37|145.57|21
1655077990000|2022-06-12 23:53:10|147.48|145.68|147.51|145.71|147.53|145.73|147.45|145.65|14
1655078000000|2022-06-12 23:53:20|147.52|145.72|147.4|145.6|147.53|145.73|147.39|145.59|12
1655078010000|2022-06-12 23:53:30|147.41|145.61|147.48|145.68|147.48|145.68|147.41|145.61|11
1655078020000|2022-06-12 23:53:40|147.49|145.69|147.4|145.6|147.67|145.87|147.4|145.6|19
1655078030000|2022-06-12 23:53:50|147.39|145.59|147.37|145.57|147.43|145.63|147.34|145.54|16
1655078040000|2022-06-12 23:54:00|147.35|145.55|147.16|145.36|147.35|145.55|147.15|145.35|22
1655078050000|2022-06-12 23:54:10|147.17|145.37|147.25|145.45|147.3|145.5|147.16|145.36|30
1655078060000|2022-06-12 23:54:20|147.26|145.46|147.23|145.43|147.32|145.52|147.23|145.43|18
1655078070000|2022-06-12 23:54:30|147.17|145.37|146.94|145.14|147.17|145.37|146.94|145.14|25
1655078080000|2022-06-12 23:54:40|146.93|145.13|146.94|145.14|146.98|145.18|146.92|145.12|24
1655078090000|2022-06-12 23:54:50|146.93|145.13|146.97|145.17|146.98|145.18|146.93|145.13|21
1655078100000|2022-06-12 23:55:00|146.99|145.19|147.31|145.51|147.36|145.56|146.99|145.19|23
1655078110000|2022-06-12 23:55:10|147.32|145.52|147.48|145.68|147.51|145.71|147.32|145.52|18
1655078120000|2022-06-12 23:55:20|147.47|145.67|147.36|145.56|147.5|145.7|147.36|145.56|15
1655078130000|2022-06-12 23:55:30|147.35|145.55|147.33|145.53|147.35|145.55|147.3|145.5|16
1655078140000|2022-06-12 23:55:40|147.34|145.54|147.45|145.65|147.45|145.65|147.3|145.5|18
1655078150000|2022-06-12 23:55:50|147.43|145.63|147.59|145.79|147.66|145.86|147.43|145.63|18
1655078160000|2022-06-12 23:56:00|147.58|145.78|147.43|145.63|147.59|145.79|147.37|145.57|23
1655078170000|2022-06-12 23:56:10|147.44|145.64|147.56|145.76|147.56|145.76|147.44|145.64|17
1655078180000|2022-06-12 23:56:20|147.59|145.79|147.65|145.85|147.66|145.86|147.54|145.74|25
1655078190000|2022-06-12 23:56:30|147.66|145.86|147.76|145.96|147.79|145.99|147.66|145.86|15
1655078200000|2022-06-12 23:56:40|147.74|145.94|147.84|146.04|147.87|146.07|147.72|145.92|15
1655078210000|2022-06-12 23:56:50|147.85|146.05|147.62|145.82|147.85|146.05|147.62|145.82|21
1655078220000|2022-06-12 23:57:00|147.63|145.83|147.68|145.88|147.8|146|147.54|145.74|21
1655078230000|2022-06-12 23:57:10|147.73|145.93|147.9|146.1|147.9|146.1|147.73|145.93|17
1655078240000|2022-06-12 23:57:20|147.89|146.09|147.75|145.95|147.92|146.12|147.74|145.94|22
1655078250000|2022-06-12 23:57:30|147.77|145.97|147.57|145.77|147.77|145.97|147.57|145.77|23
1655078260000|2022-06-12 23:57:40|147.55|145.75|147.3|145.5|147.55|145.75|147.3|145.5|23
1655078270000|2022-06-12 23:57:50|147.26|145.46|147.24|145.44|147.26|145.46|147.15|145.35|29
1655078280000|2022-06-12 23:58:00|147.21|145.41|147.29|145.49|147.29|145.49|147.11|145.31|22
1655078290000|2022-06-12 23:58:10|147.31|145.51|147.5|145.7|147.52|145.72|147.31|145.51|21
1655078300000|2022-06-12 23:58:20|147.51|145.71|147.39|145.59|147.55|145.75|147.39|145.59|19
1655078310000|2022-06-12 23:58:30|147.4|145.6|147.27|145.47|147.4|145.6|147.2|145.4|26
1655078320000|2022-06-12 23:58:40|147.24|145.44|147.15|145.35|147.24|145.44|147.09|145.29|20
1655078330000|2022-06-12 23:58:50|147.11|145.31|147.15|145.35|147.26|145.46|147.09|145.29|17
1655078340000|2022-06-12 23:59:00|147.14|145.34|147.09|145.29|147.23|145.43|147.09|145.29|26
1655078350000|2022-06-12 23:59:10|147.04|145.24|146.79|144.99|147.04|145.24|146.72|144.92|36
1655078360000|2022-06-12 23:59:20|146.77|144.97|146.81|145.01|146.9|145.1|146.75|144.95|30
1655078370000|2022-06-12 23:59:30|146.82|145.02|146.71|144.91|146.9|145.1|146.61|144.81|34
1655078380000|2022-06-12 23:59:40|146.7|144.9|146.81|145.01|146.81|145.01|146.63|144.83|26
1655078390000|2022-06-12 23:59:50|146.89|145.09|146.8|145|146.89|145.09|146.77|144.97|16
1655078400000|2022-06-13 00:00:00|146.79|144.99|146.8|145|146.8|145|146.78|144.98|10
1655078410000|2022-06-13 00:00:10|146.79|144.99|146.73|144.93|146.81|145.01|146.71|144.91|22
1655078420000|2022-06-13 00:00:20|146.75|144.95|147.24|145.44|147.26|145.46|146.75|144.95|20
1655078430000|2022-06-13 00:00:30|147.23|145.43|147.07|145.27|147.23|145.43|146.98|145.18|21
1655078440000|2022-06-13 00:00:40|147.08|145.28|147.03|145.23|147.12|145.32|147.01|145.21|18
1655078450000|2022-06-13 00:00:50|147.06|145.26|147.37|145.57|147.41|145.61|147.02|145.22|24
1655078460000|2022-06-13 00:01:00|147.27|145.47|147.7|145.9|147.83|146.03|147.23|145.43|35
1655078470000|2022-06-13 00:01:10|147.66|145.86|147.74|145.94|147.85|146.05|147.6|145.8|30
1655078480000|2022-06-13 00:01:20|147.75|145.95|147.74|145.94|147.97|146.17|147.7|145.9|31
1655078490000|2022-06-13 00:01:30|147.71|145.91|147.55|145.75|147.71|145.91|147.55|145.75|23
1655078500000|2022-06-13 00:01:40|147.54|145.74|147.37|145.57|147.58|145.78|147.34|145.54|32
1655078510000|2022-06-13 00:01:50|147.38|145.58|147.73|145.93|147.73|145.93|147.32|145.52|26
1655078520000|2022-06-13 00:02:00|147.79|145.99|147.68|145.88|147.89|146.09|147.67|145.87|33
1655078530000|2022-06-13 00:02:10|147.62|145.82|147.49|145.69|147.67|145.87|147.42|145.62|31
1655078540000|2022-06-13 00:02:20|147.48|145.68|147.43|145.63|147.48|145.68|147.35|145.55|29
1655078550000|2022-06-13 00:02:30|147.4|145.6|147.21|145.41|147.4|145.6|147.16|145.36|23
1655078560000|2022-06-13 00:02:40|147.19|145.39|146.97|145.17|147.26|145.46|146.91|145.11|31
1655078570000|2022-06-13 00:02:50|146.96|145.16|147.01|145.21|147.16|145.36|146.92|145.12|27
1655078580000|2022-06-13 00:03:00|147|145.2|146.91|145.11|147.12|145.32|146.9|145.1|27
1655078590000|2022-06-13 00:03:10|146.89|145.09|146.82|145.02|146.93|145.13|146.8|145|17
1655078600000|2022-06-13 00:03:20|146.8|145|146.88|145.08|146.91|145.11|146.79|144.99|21
1655078610000|2022-06-13 00:03:30|146.87|145.07|146.62|144.82|146.89|145.09|146.55|144.75|30
1655078620000|2022-06-13 00:03:40|146.7|144.9|147|145.2|147|145.2|146.67|144.87|31
1655078630000|2022-06-13 00:03:50|146.92|145.12|147.05|145.25|147.05|145.25|146.88|145.08|25
1655078640000|2022-06-13 00:04:00|147.06|145.26|147.21|145.41|147.34|145.54|147.06|145.26|33
1655078650000|2022-06-13 00:04:10|147.19|145.39|147.12|145.32|147.24|145.44|147.1|145.3|28
1655078660000|2022-06-13 00:04:20|147.1|145.3|147.06|145.26|147.16|145.36|147.03|145.23|26
1655078670000|2022-06-13 00:04:30|147.07|145.27|146.97|145.17|147.08|145.28|146.97|145.17|29
1655078680000|2022-06-13 00:04:40|146.94|145.14|146.65|144.85|146.99|145.19|146.62|144.82|23
1655078690000|2022-06-13 00:04:50|146.67|144.87|146.49|144.69|146.67|144.87|146.33|144.53|33
1655078700000|2022-06-13 00:05:00|146.5|144.7|146.67|144.87|146.67|144.87|146.47|144.67|29
1655078710000|2022-06-13 00:05:10|146.68|144.88|146.43|144.63|146.71|144.91|146.36|144.56|35
1655078720000|2022-06-13 00:05:20|146.39|144.59|146.34|144.54|146.49|144.69|146.34|144.54|32
1655078730000|2022-06-13 00:05:30|146.3|144.5|146.33|144.53|146.37|144.57|146.29|144.49|27
1655078740000|2022-06-13 00:05:40|146.32|144.52|146.83|145.03|146.83|145.03|146.31|144.51|25
1655078750000|2022-06-13 00:05:50|146.84|145.04|146.74|144.94|146.94|145.14|146.67|144.87|30
1655078760000|2022-06-13 00:06:00|146.76|144.96|146.43|144.63|146.78|144.98|146.43|144.63|28
1655078770000|2022-06-13 00:06:10|146.45|144.65|146.44|144.64|146.49|144.69|146.4|144.6|21
1655078780000|2022-06-13 00:06:20|146.38|144.58|146.45|144.65|146.49|144.69|146.31|144.51|24
1655078790000|2022-06-13 00:06:30|146.44|144.64|146.46|144.66|146.55|144.75|146.39|144.59|25
1655078800000|2022-06-13 00:06:40|146.45|144.65|146.53|144.73|146.54|144.74|146.35|144.55|26
1655078810000|2022-06-13 00:06:50|146.59|144.79|146.65|144.85|146.85|145.05|146.59|144.79|27
1655078820000|2022-06-13 00:07:00|146.64|144.84|146.79|144.99|146.88|145.08|146.57|144.77|26
1655078830000|2022-06-13 00:07:10|146.8|145|146.98|145.18|147.21|145.41|146.8|145|32
1655078840000|2022-06-13 00:07:20|146.99|145.19|146.72|144.92|147|145.2|146.72|144.92|24
1655078850000|2022-06-13 00:07:30|146.64|144.84|146.98|145.18|146.98|145.18|146.64|144.84|27
1655078860000|2022-06-13 00:07:40|146.99|145.19|146.89|145.09|147|145.2|146.89|145.09|21
1655078870000|2022-06-13 00:07:50|146.9|145.1|146.63|144.83|146.94|145.14|146.63|144.83|27
1655078880000|2022-06-13 00:08:00|146.58|144.78|146.95|145.15|146.95|145.15|146.58|144.78|21
1655078890000|2022-06-13 00:08:10|146.96|145.16|146.99|145.19|147|145.2|146.88|145.08|18
1655078900000|2022-06-13 00:08:20|146.97|145.17|147.2|145.4|147.22|145.42|146.97|145.17|27
1655078910000|2022-06-13 00:08:30|147.15|145.35|147.08|145.28|147.18|145.38|147.06|145.26|20
1655078920000|2022-06-13 00:08:40|147.06|145.26|146.89|145.09|147.06|145.26|146.88|145.08|21
1655078930000|2022-06-13 00:08:50|146.86|145.06|147.19|145.39|147.19|145.39|146.86|145.06|19
1655078940000|2022-06-13 00:09:00|147.21|145.41|147.02|145.22|147.21|145.41|146.99|145.19|22
1655078950000|2022-06-13 00:09:10|147|145.2|147.06|145.26|147.06|145.26|146.91|145.11|27
1655078960000|2022-06-13 00:09:20|147.09|145.29|147.24|145.44|147.28|145.48|147.09|145.29|26
1655078970000|2022-06-13 00:09:30|147.25|145.45|147.26|145.46|147.29|145.49|147.25|145.45|13
1655078980000|2022-06-13 00:09:40|147.27|145.47|147.36|145.56|147.38|145.58|147.26|145.46|13
1655078990000|2022-06-13 00:09:50|147.35|145.55|147.13|145.33|147.39|145.59|147.1|145.3|19
1655079000000|2022-06-13 00:10:00|147.12|145.32|147.15|145.35|147.22|145.42|147.12|145.32|21
1655079010000|2022-06-13 00:10:10|147.16|145.36|147.26|145.46|147.26|145.46|147.16|145.36|13
1655079020000|2022-06-13 00:10:20|147.23|145.43|147.23|145.43|147.25|145.45|147.23|145.43|5
1655079030000|2022-06-13 00:10:30|147.24|145.44|147.05|145.25|147.24|145.44|147.05|145.25|20
1655079040000|2022-06-13 00:10:40|147.04|145.24|146.98|145.18|147.04|145.24|146.93|145.13|16
1655079050000|2022-06-13 00:10:50|146.96|145.16|146.93|145.13|146.96|145.16|146.91|145.11|18
1655079060000|2022-06-13 00:11:00|146.92|145.12|146.81|145.01|146.94|145.14|146.79|144.99|28
1655079070000|2022-06-13 00:11:10|146.82|145.02|147.1|145.3|147.12|145.32|146.81|145.01|22
1655079080000|2022-06-13 00:11:20|147.11|145.31|147.09|145.29|147.11|145.31|147.03|145.23|19
1655079090000|2022-06-13 00:11:30|147.1|145.3|147.15|145.35|147.2|145.4|147.1|145.3|12
1655079100000|2022-06-13 00:11:40|147.16|145.36|147.08|145.28|147.19|145.39|147.05|145.25|23
1655079110000|2022-06-13 00:11:50|147.09|145.29|146.97|145.17|147.14|145.34|146.97|145.17|13
1655079120000|2022-06-13 00:12:00|147|145.2|147.14|145.34|147.14|145.34|146.99|145.19|21
1655079130000|2022-06-13 00:12:10|147.11|145.31|146.93|145.13|147.11|145.31|146.93|145.13|21
1655079140000|2022-06-13 00:12:20|146.94|145.14|146.97|145.17|147|145.2|146.93|145.13|18
1655079150000|2022-06-13 00:12:30|146.96|145.16|147.08|145.28|147.08|145.28|146.96|145.16|15
1655079160000|2022-06-13 00:12:40|147.11|145.31|147.15|145.35|147.17|145.37|147.07|145.27|24
1655079170000|2022-06-13 00:12:50|147.05|145.25|147.04|145.24|147.1|145.3|147|145.2|25
1655079180000|2022-06-13 00:13:00|147.05|145.25|147.17|145.37|147.17|145.37|147.05|145.25|25
1655079190000|2022-06-13 00:13:10|147.16|145.36|146.92|145.12|147.16|145.36|146.92|145.12|25
1655079200000|2022-06-13 00:13:20|146.95|145.15|146.79|144.99|146.95|145.15|146.74|144.94|26
1655079210000|2022-06-13 00:13:30|146.81|145.01|146.81|145.01|146.85|145.05|146.7|144.9|24
1655079220000|2022-06-13 00:13:40|146.83|145.03|146.74|144.94|146.83|145.03|146.72|144.92|20
1655079230000|2022-06-13 00:13:50|146.73|144.93|146.79|144.99|146.82|145.02|146.71|144.91|20
1655079240000|2022-06-13 00:14:00|146.8|145|146.8|145|146.95|145.15|146.77|144.97|24
1655079250000|2022-06-13 00:14:10|146.76|144.96|146.73|144.93|146.8|145|146.71|144.91|21
1655079260000|2022-06-13 00:14:20|146.72|144.92|146.62|144.82|146.72|144.92|146.59|144.79|20
1655079270000|2022-06-13 00:14:30|146.61|144.81|146.63|144.83|146.65|144.85|146.61|144.81|18
1655079280000|2022-06-13 00:14:40|146.64|144.84|146.73|144.93|146.8|145|146.62|144.82|20
1655079290000|2022-06-13 00:14:50|146.74|144.94|146.62|144.82|146.74|144.94|146.61|144.81|12
1655079300000|2022-06-13 00:15:00|146.56|144.76|146.61|144.81|146.69|144.89|146.54|144.74|27
1655079310000|2022-06-13 00:15:10|146.62|144.82|146.98|145.18|146.99|145.19|146.62|144.82|32
1655079320000|2022-06-13 00:15:20|146.96|145.16|146.93|145.13|146.97|145.17|146.89|145.09|21
1655079330000|2022-06-13 00:15:30|146.92|145.12|146.7|144.9|146.92|145.12|146.68|144.88|28
1655079340000|2022-06-13 00:15:40|146.71|144.91|146.53|144.73|146.71|144.91|146.53|144.73|27
1655079350000|2022-06-13 00:15:50|146.46|144.66|146.24|144.44|146.46|144.66|146.2|144.4|23
1655079360000|2022-06-13 00:16:00|146.25|144.45|146.24|144.44|146.36|144.56|146.2|144.4|28
1655079370000|2022-06-13 00:16:10|146.23|144.43|146.12|144.32|146.24|144.44|146.06|144.26|26
1655079380000|2022-06-13 00:16:20|146.09|144.29|145.53|143.73|146.09|144.29|145.53|143.73|23
1655079390000|2022-06-13 00:16:30|145.52|143.72|145.6|143.8|145.6|143.8|145.44|143.64|27
1655079400000|2022-06-13 00:16:40|145.59|143.79|145.58|143.78|145.59|143.79|145.41|143.61|30
1655079410000|2022-06-13 00:16:50|145.59|143.79|145.86|144.06|145.92|144.12|145.58|143.78|26
1655079420000|2022-06-13 00:17:00|145.89|144.09|145.64|143.84|145.9|144.1|145.61|143.81|15
1655079430000|2022-06-13 00:17:10|145.63|143.83|145.78|143.98|145.79|143.99|145.45|143.65|27
1655079440000|2022-06-13 00:17:20|145.79|143.99|145.76|143.96|145.92|144.12|145.65|143.85|27
1655079450000|2022-06-13 00:17:30|145.81|144.01|145.6|143.8|145.82|144.02|145.6|143.8|16
1655079460000|2022-06-13 00:17:40|145.62|143.82|145.38|143.58|145.62|143.82|145.36|143.56|26
1655079470000|2022-06-13 00:17:50|145.36|143.56|145.2|143.4|145.36|143.56|145.15|143.35|16
1655079480000|2022-06-13 00:18:00|145.18|143.38|145.36|143.56|145.42|143.62|145.12|143.32|26
1655079490000|2022-06-13 00:18:10|145.37|143.57|145.32|143.52|145.42|143.62|145.31|143.51|25
1655079500000|2022-06-13 00:18:20|145.3|143.5|145.37|143.57|145.38|143.58|145.22|143.42|20
1655079510000|2022-06-13 00:18:30|145.35|143.55|145.5|143.7|145.5|143.7|145.3|143.5|14
1655079520000|2022-06-13 00:18:40|145.51|143.71|146.12|144.32|146.16|144.36|145.51|143.71|34
1655079530000|2022-06-13 00:18:50|146.1|144.3|146.41|144.61|146.44|144.64|146.05|144.25|30
1655079540000|2022-06-13 00:19:00|146.37|144.57|146.65|144.85|146.71|144.91|146.37|144.57|28
1655079550000|2022-06-13 00:19:10|146.66|144.86|146.43|144.63|146.8|145|146.38|144.58|30
1655079560000|2022-06-13 00:19:20|146.44|144.64|146.43|144.63|146.55|144.75|146.28|144.48|30
1655079570000|2022-06-13 00:19:30|146.37|144.57|146.27|144.47|146.43|144.63|146.24|144.44|23
1655079580000|2022-06-13 00:19:40|146.26|144.46|146.2|144.4|146.32|144.52|146.11|144.31|32
1655079590000|2022-06-13 00:19:50|146.24|144.44|146.52|144.72|146.52|144.72|146.18|144.38|26
1655079600000|2022-06-13 00:20:00|146.56|144.76|146.71|144.91|146.8|145|146.56|144.76|26
1655079610000|2022-06-13 00:20:10|146.72|144.92|146.76|144.96|146.79|144.99|146.72|144.92|17
1655079620000|2022-06-13 00:20:20|146.71|144.91|146.67|144.87|146.77|144.97|146.63|144.83|29
1655079630000|2022-06-13 00:20:30|146.64|144.84|146.59|144.79|146.65|144.85|146.59|144.79|18
1655079640000|2022-06-13 00:20:40|146.57|144.77|146.5|144.7|146.57|144.77|146.41|144.61|20
1655079650000|2022-06-13 00:20:50|146.51|144.71|146.78|144.98|146.8|145|146.51|144.71|25
1655079660000|2022-06-13 00:21:00|146.77|144.97|146.63|144.83|146.77|144.97|146.55|144.75|22
1655079670000|2022-06-13 00:21:10|146.65|144.85|146.54|144.74|146.65|144.85|146.5|144.7|33
1655079680000|2022-06-13 00:21:20|146.53|144.73|146.64|144.84|146.64|144.84|146.44|144.64|23
1655079690000|2022-06-13 00:21:30|146.68|144.88|146.77|144.97|146.95|145.15|146.68|144.88|25
1655079700000|2022-06-13 00:21:40|146.72|144.92|146.69|144.89|146.72|144.92|146.57|144.77|22
1655079710000|2022-06-13 00:21:50|146.72|144.92|146.87|145.07|146.98|145.18|146.72|144.92|26
1655079720000|2022-06-13 00:22:00|146.86|145.06|147.03|145.23|147.09|145.29|146.82|145.02|24
1655079730000|2022-06-13 00:22:10|147.05|145.25|147.03|145.23|147.11|145.31|147|145.2|22
1655079740000|2022-06-13 00:22:20|147.05|145.25|147.34|145.54|147.35|145.55|147.05|145.25|26
1655079750000|2022-06-13 00:22:30|147.38|145.58|147.2|145.4|147.51|145.71|147.19|145.39|24
1655079760000|2022-06-13 00:22:40|147.18|145.38|147.29|145.49|147.31|145.51|147.14|145.34|20
1655079770000|2022-06-13 00:22:50|147.3|145.5|147.48|145.68|147.48|145.68|147.26|145.46|25
1655079780000|2022-06-13 00:23:00|147.46|145.66|147.4|145.6|147.61|145.81|147.4|145.6|24
1655079790000|2022-06-13 00:23:10|147.37|145.57|147.37|145.57|147.44|145.64|147.3|145.5|23
1655079800000|2022-06-13 00:23:20|147.38|145.58|147.51|145.71|147.61|145.81|147.38|145.58|25
1655079810000|2022-06-13 00:23:30|147.47|145.67|147.4|145.6|147.47|145.67|147.37|145.57|24
1655079820000|2022-06-13 00:23:40|147.39|145.59|147.47|145.67|147.51|145.71|147.37|145.57|22
1655079830000|2022-06-13 00:23:50|147.46|145.66|147.52|145.72|147.56|145.76|147.46|145.66|14
1655079840000|2022-06-13 00:24:00|147.51|145.71|147.4|145.6|147.52|145.72|147.39|145.59|19
1655079850000|2022-06-13 00:24:10|147.41|145.61|147.38|145.58|147.44|145.64|147.38|145.58|9
1655079860000|2022-06-13 00:24:20|147.37|145.57|147.36|145.56|147.39|145.59|147.34|145.54|14
1655079870000|2022-06-13 00:24:30|147.37|145.57|147.19|145.39|147.37|145.57|147.19|145.39|9
1655079880000|2022-06-13 00:24:40|147.21|145.41|147.42|145.62|147.43|145.63|147.19|145.39|16
1655079890000|2022-06-13 00:24:50|147.4|145.6|147.25|145.45|147.4|145.6|147.24|145.44|19
1655079900000|2022-06-13 00:25:00|147.24|145.44|147.62|145.82|147.72|145.92|147.24|145.44|23
1655079910000|2022-06-13 00:25:10|147.61|145.81|147.44|145.64|147.62|145.82|147.44|145.64|23
1655079920000|2022-06-13 00:25:20|147.45|145.65|147.53|145.73|147.54|145.74|147.45|145.65|22
1655079930000|2022-06-13 00:25:30|147.54|145.74|147.5|145.7|147.55|145.75|147.48|145.68|20
1655079940000|2022-06-13 00:25:40|147.51|145.71|147.39|145.59|147.51|145.71|147.39|145.59|22
1655079950000|2022-06-13 00:25:50|147.38|145.58|147.49|145.69|147.51|145.71|147.31|145.51|22
1655079960000|2022-06-13 00:26:00|147.5|145.7|147.64|145.84|147.69|145.89|147.5|145.7|18
1655079970000|2022-06-13 00:26:10|147.63|145.83|147.52|145.72|147.64|145.84|147.52|145.72|19
1655079980000|2022-06-13 00:26:20|147.51|145.71|147.69|145.89|147.69|145.89|147.51|145.71|18
1655079990000|2022-06-13 00:26:30|147.72|145.92|147.73|145.93|147.88|146.08|147.65|145.85|23
1655080000000|2022-06-13 00:26:40|147.77|145.97|147.87|146.07|147.89|146.09|147.76|145.96|23
1655080010000|2022-06-13 00:26:50|147.88|146.08|147.72|145.92|147.88|146.08|147.72|145.92|20
1655080020000|2022-06-13 00:27:00|147.71|145.91|147.66|145.86|147.74|145.94|147.6|145.8|21
1655080030000|2022-06-13 00:27:10|147.67|145.87|147.77|145.97|147.85|146.05|147.62|145.82|23
1655080040000|2022-06-13 00:27:20|147.78|145.98|147.85|146.05|147.93|146.13|147.73|145.93|21
1655080050000|2022-06-13 00:27:30|147.83|146.03|147.73|145.93|147.83|146.03|147.7|145.9|22
1655080060000|2022-06-13 00:27:40|147.72|145.92|147.72|145.92|147.74|145.94|147.68|145.88|20
1655080070000|2022-06-13 00:27:50|147.73|145.93|147.94|146.14|147.94|146.14|147.72|145.92|22
1655080080000|2022-06-13 00:28:00|147.93|146.13|147.8|146|147.94|146.14|147.77|145.97|23
1655080090000|2022-06-13 00:28:10|147.78|145.98|147.73|145.93|147.82|146.02|147.69|145.89|17
1655080100000|2022-06-13 00:28:20|147.74|145.94|147.83|146.03|147.88|146.08|147.74|145.94|17
1655080110000|2022-06-13 00:28:30|147.84|146.04|147.79|145.99|147.85|146.05|147.79|145.99|10
1655080120000|2022-06-13 00:28:40|147.81|146.01|147.85|146.05|147.88|146.08|147.81|146.01|15
1655080130000|2022-06-13 00:28:50|147.9|146.1|147.93|146.13|148.03|146.23|147.9|146.1|20
1655080140000|2022-06-13 00:29:00|147.92|146.12|147.79|145.99|147.93|146.13|147.79|145.99|12
1655080150000|2022-06-13 00:29:10|147.8|146|147.96|146.16|147.96|146.16|147.78|145.98|16
1655080160000|2022-06-13 00:29:20|147.94|146.14|147.92|146.12|147.94|146.14|147.92|146.12|13
1655080170000|2022-06-13 00:29:30|147.91|146.11|147.9|146.1|147.91|146.11|147.84|146.04|18
1655080180000|2022-06-13 00:29:40|147.91|146.11|147.88|146.08|147.92|146.12|147.85|146.05|15
1655080190000|2022-06-13 00:29:50|147.89|146.09|148.15|146.35|148.19|146.39|147.89|146.09|25
1655080200000|2022-06-13 00:30:00|148.14|146.34|148.2|146.4|148.22|146.42|148.06|146.26|19
1655080210000|2022-06-13 00:30:10|148.16|146.36|148.06|146.26|148.2|146.4|148.06|146.26|15
1655080220000|2022-06-13 00:30:20|148.04|146.24|148.09|146.29|148.13|146.33|148.04|146.24|14
1655080230000|2022-06-13 00:30:30|148.08|146.28|147.99|146.19|148.08|146.28|147.96|146.16|15
1655080240000|2022-06-13 00:30:40|148|146.2|148.12|146.32|148.12|146.32|147.97|146.17|15
1655080250000|2022-06-13 00:30:50|148.11|146.31|148.15|146.35|148.15|146.35|148.06|146.26|16
1655080260000|2022-06-13 00:31:00|148.16|146.36|148.22|146.42|148.22|146.42|148.12|146.32|16
1655080270000|2022-06-13 00:31:10|148.23|146.43|148.37|146.57|148.37|146.57|148.23|146.43|8
1655080280000|2022-06-13 00:31:20|148.39|146.59|148.39|146.59|148.4|146.6|148.36|146.56|12
1655080290000|2022-06-13 00:31:30|148.42|146.62|148.39|146.59|148.45|146.65|148.39|146.59|14
1655080300000|2022-06-13 00:31:40|148.4|146.6|148.4|146.6|148.4|146.6|148.39|146.59|3
1655080310000|2022-06-13 00:31:50|148.39|146.59|148.23|146.43|148.39|146.59|148.19|146.39|18
1655080320000|2022-06-13 00:32:00|148.25|146.45|148.16|146.36|148.25|146.45|148.12|146.32|17
1655080330000|2022-06-13 00:32:10|148.17|146.37|147.98|146.18|148.17|146.37|147.98|146.18|17
1655080340000|2022-06-13 00:32:20|148|146.2|148.01|146.21|148.03|146.23|147.92|146.12|26
1655080350000|2022-06-13 00:32:30|147.99|146.19|148.1|146.3|148.1|146.3|147.98|146.18|12
1655080360000|2022-06-13 00:32:40|148.11|146.31|148.24|146.44|148.29|146.49|148.11|146.31|17
1655080370000|2022-06-13 00:32:50|148.23|146.43|148.09|146.29|148.25|146.45|148.09|146.29|16
1655080380000|2022-06-13 00:33:00|148.1|146.3|148.12|146.32|148.13|146.33|148.09|146.29|10
1655080390000|2022-06-13 00:33:10|148.13|146.33|148.2|146.4|148.21|146.41|148.13|146.33|17
1655080400000|2022-06-13 00:33:20|148.21|146.41|148.42|146.62|148.42|146.62|148.21|146.41|11
1655080410000|2022-06-13 00:33:30|148.43|146.63|148.57|146.77|148.68|146.88|148.43|146.63|17
1655080420000|2022-06-13 00:33:40|148.56|146.76|148.72|146.92|148.72|146.92|148.55|146.75|14
1655080430000|2022-06-13 00:33:50|148.73|146.93|148.87|147.07|148.87|147.07|148.73|146.93|22
1655080440000|2022-06-13 00:34:00|148.85|147.05|149.41|147.61|149.41|147.61|148.84|147.04|23
1655080450000|2022-06-13 00:34:10|149.37|147.57|149.15|147.35|149.75|147.95|149.15|147.35|38
1655080460000|2022-06-13 00:34:20|149.16|147.36|149.5|147.7|149.62|147.82|149.16|147.36|26
1655080470000|2022-06-13 00:34:30|149.52|147.72|149.64|147.84|149.77|147.97|149.52|147.72|28
1655080480000|2022-06-13 00:34:40|149.63|147.83|149.3|147.5|149.64|147.84|149.25|147.45|32
1655080490000|2022-06-13 00:34:50|149.31|147.51|149.26|147.46|149.41|147.61|149.22|147.42|27
1655080500000|2022-06-13 00:35:00|149.28|147.48|149.68|147.88|149.69|147.89|149.28|147.48|27
1655080510000|2022-06-13 00:35:10|149.67|147.87|149.38|147.58|149.67|147.87|149.36|147.56|21
1655080520000|2022-06-13 00:35:20|149.39|147.59|149.26|147.46|149.4|147.6|149.26|147.46|23
1655080530000|2022-06-13 00:35:30|149.27|147.47|149.23|147.43|149.33|147.53|149.23|147.43|20
1655080540000|2022-06-13 00:35:40|149.2|147.4|149.31|147.51|149.34|147.54|149.2|147.4|18
1655080550000|2022-06-13 00:35:50|149.32|147.52|149.3|147.5|149.4|147.6|149.29|147.49|17
1655080560000|2022-06-13 00:36:00|149.31|147.51|149.16|147.36|149.34|147.54|149.16|147.36|18
1655080570000|2022-06-13 00:36:10|149.15|147.35|149.02|147.22|149.16|147.36|149.02|147.22|20
1655080580000|2022-06-13 00:36:20|149.03|147.23|148.91|147.11|149.03|147.23|148.89|147.09|20
1655080590000|2022-06-13 00:36:30|148.9|147.1|148.89|147.09|148.91|147.11|148.88|147.08|12
1655080600000|2022-06-13 00:36:40|148.9|147.1|149.02|147.22|149.08|147.28|148.78|146.98|22
1655080610000|2022-06-13 00:36:50|148.98|147.18|148.95|147.15|149|147.2|148.93|147.13|13
1655080620000|2022-06-13 00:37:00|148.97|147.17|148.93|147.13|148.97|147.17|148.89|147.09|12
1655080630000|2022-06-13 00:37:10|148.92|147.12|148.85|147.05|148.92|147.12|148.85|147.05|6
1655080640000|2022-06-13 00:37:20|148.84|147.04|149.03|147.23|149.03|147.23|148.84|147.04|23
1655080650000|2022-06-13 00:37:30|149.04|147.24|148.99|147.19|149.09|147.29|148.93|147.13|13
1655080660000|2022-06-13 00:37:40|148.98|147.18|148.91|147.11|149|147.2|148.91|147.11|12
1655080670000|2022-06-13 00:37:50|148.92|147.12|148.95|147.15|148.95|147.15|148.89|147.09|9
1655080680000|2022-06-13 00:38:00|148.97|147.17|148.94|147.14|149.02|147.22|148.94|147.14|11
1655080690000|2022-06-13 00:38:10|148.93|147.13|148.9|147.1|149|147.2|148.88|147.08|21
1655080700000|2022-06-13 00:38:20|148.91|147.11|148.89|147.09|148.92|147.12|148.89|147.09|9
1655080710000|2022-06-13 00:38:30|148.88|147.08|148.89|147.09|148.9|147.1|148.88|147.08|4
1655080720000|2022-06-13 00:38:40|148.88|147.08|148.82|147.02|148.89|147.09|148.82|147.02|7
1655080730000|2022-06-13 00:38:50|148.83|147.03|148.54|146.74|148.83|147.03|148.54|146.74|14
1655080740000|2022-06-13 00:39:00|148.55|146.75|148.4|146.6|148.61|146.81|148.4|146.6|24
1655080750000|2022-06-13 00:39:10|148.41|146.61|148.39|146.59|148.52|146.72|148.39|146.59|15
1655080760000|2022-06-13 00:39:20|148.4|146.6|148.33|146.53|148.45|146.65|148.29|146.49|15
1655080770000|2022-06-13 00:39:30|148.32|146.52|148.45|146.65|148.46|146.66|148.32|146.52|9
1655080780000|2022-06-13 00:39:40|148.41|146.61|148.21|146.41|148.41|146.61|148.21|146.41|14
1655080790000|2022-06-13 00:39:50|148.22|146.42|148.14|146.34|148.22|146.42|148.04|146.24|11
1655080800000|2022-06-13 00:40:00|148.16|146.36|148.16|146.36|148.24|146.44|148.14|146.34|18
1655080810000|2022-06-13 00:40:10|148.13|146.33|148.03|146.23|148.13|146.33|147.92|146.12|23
1655080820000|2022-06-13 00:40:20|148.01|146.21|147.97|146.17|148.02|146.22|147.85|146.05|25
1655080830000|2022-06-13 00:40:30|147.96|146.16|147.89|146.09|148.06|146.26|147.8|146|24
1655080840000|2022-06-13 00:40:40|147.88|146.08|147.93|146.13|148.07|146.27|147.88|146.08|30
1655080850000|2022-06-13 00:40:50|147.92|146.12|147.82|146.02|147.93|146.13|147.82|146.02|17
1655080860000|2022-06-13 00:41:00|147.8|146|148.08|146.28|148.09|146.29|147.79|145.99|25
1655080870000|2022-06-13 00:41:10|148.07|146.27|147.99|146.19|148.07|146.27|147.94|146.14|16
1655080880000|2022-06-13 00:41:20|148.03|146.23|147.91|146.11|148.07|146.27|147.89|146.09|16
1655080890000|2022-06-13 00:41:30|147.9|146.1|148.02|146.22|148.02|146.22|147.9|146.1|20
1655080900000|2022-06-13 00:41:40|148|146.2|148.06|146.26|148.09|146.29|148|146.2|12
1655080910000|2022-06-13 00:41:50|148.05|146.25|148.1|146.3|148.11|146.31|148|146.2|14
1655080920000|2022-06-13 00:42:00|148.08|146.28|148.11|146.31|148.13|146.33|148.07|146.27|11
1655080930000|2022-06-13 00:42:10|148.12|146.32|147.96|146.16|148.14|146.34|147.94|146.14|11
1655080940000|2022-06-13 00:42:20|147.97|146.17|147.96|146.16|148.02|146.22|147.95|146.15|14
1655080950000|2022-06-13 00:42:30|147.98|146.18|147.96|146.16|148.01|146.21|147.95|146.15|11
1655080960000|2022-06-13 00:42:40|147.95|146.15|147.96|146.16|148|146.2|147.95|146.15|15
1655080970000|2022-06-13 00:42:50|148.01|146.21|148.03|146.23|148.03|146.23|148.01|146.21|7
1655080980000|2022-06-13 00:43:00|148.02|146.22|148.03|146.23|148.05|146.25|147.94|146.14|14
1655080990000|2022-06-13 00:43:10|148.02|146.22|147.85|146.05|148.02|146.22|147.85|146.05|11
1655081000000|2022-06-13 00:43:20|147.87|146.07|147.79|145.99|147.87|146.07|147.79|145.99|15
1655081010000|2022-06-13 00:43:30|147.78|145.98|147.79|145.99|147.79|145.99|147.62|145.82|15
1655081020000|2022-06-13 00:43:40|147.8|146|147.73|145.93|147.85|146.05|147.71|145.91|25
1655081030000|2022-06-13 00:43:50|147.72|145.92|147.77|145.97|147.81|146.01|147.68|145.88|17
1655081040000|2022-06-13 00:44:00|147.76|145.96|147.64|145.84|147.76|145.96|147.64|145.84|21
1655081050000|2022-06-13 00:44:10|147.62|145.82|147.28|145.48|147.62|145.82|147.27|145.47|23
1655081060000|2022-06-13 00:44:20|147.3|145.5|147.18|145.38|147.3|145.5|147.07|145.27|25
1655081070000|2022-06-13 00:44:30|147.2|145.4|147.19|145.39|147.21|145.41|147.12|145.32|19
1655081080000|2022-06-13 00:44:40|147.18|145.38|147.27|145.47|147.44|145.64|147.18|145.38|21
1655081090000|2022-06-13 00:44:50|147.24|145.44|147.09|145.29|147.24|145.44|147.09|145.29|23
1655081100000|2022-06-13 00:45:00|147.07|145.27|147.17|145.37|147.2|145.4|146.89|145.09|29
1655081110000|2022-06-13 00:45:10|147.14|145.34|147.24|145.44|147.24|145.44|147.09|145.29|18
1655081120000|2022-06-13 00:45:20|147.25|145.45|147.14|145.34|147.41|145.61|147.13|145.33|26
1655081130000|2022-06-13 00:45:30|147.15|145.35|147.21|145.41|147.21|145.41|147.02|145.22|22
1655081140000|2022-06-13 00:45:40|147.2|145.4|147.1|145.3|147.2|145.4|147.07|145.27|26
1655081150000|2022-06-13 00:45:50|147.06|145.26|147.08|145.28|147.08|145.28|146.99|145.19|20
1655081160000|2022-06-13 00:46:00|147.04|145.24|147.11|145.31|147.11|145.31|146.95|145.15|24
1655081170000|2022-06-13 00:46:10|147.1|145.3|147.09|145.29|147.11|145.31|147.01|145.21|16
1655081180000|2022-06-13 00:46:20|147.1|145.3|147.18|145.38|147.22|145.42|147.1|145.3|19
1655081190000|2022-06-13 00:46:30|147.19|145.39|147.12|145.32|147.23|145.43|147.12|145.32|12
1655081200000|2022-06-13 00:46:40|147.11|145.31|146.94|145.14|147.11|145.31|146.94|145.14|11
1655081210000|2022-06-13 00:46:50|146.93|145.13|146.59|144.79|146.96|145.16|146.59|144.79|21
1655081220000|2022-06-13 00:47:00|146.57|144.77|146.12|144.32|146.6|144.8|146.12|144.32|29
1655081230000|2022-06-13 00:47:10|146.1|144.3|145.86|144.06|146.1|144.3|145.73|143.93|35
1655081240000|2022-06-13 00:47:20|145.89|144.09|145.89|144.09|146.1|144.3|145.86|144.06|28
1655081250000|2022-06-13 00:47:30|145.83|144.03|145.58|143.78|145.83|144.03|145.56|143.76|33
1655081260000|2022-06-13 00:47:40|145.61|143.81|145.98|144.18|145.99|144.19|145.61|143.81|26
1655081270000|2022-06-13 00:47:50|146.03|144.23|146|144.2|146.09|144.29|145.95|144.15|23
1655081280000|2022-06-13 00:48:00|145.98|144.18|145.81|144.01|145.98|144.18|145.54|143.74|32
1655081290000|2022-06-13 00:48:10|145.86|144.06|145.58|143.78|145.96|144.16|145.58|143.78|30
1655081300000|2022-06-13 00:48:20|145.59|143.79|145.67|143.87|145.87|144.07|145.59|143.79|32
1655081310000|2022-06-13 00:48:30|145.66|143.86|145.73|143.93|145.78|143.98|145.61|143.81|24
1655081320000|2022-06-13 00:48:40|145.75|143.95|145.73|143.93|145.78|143.98|145.68|143.88|26
1655081330000|2022-06-13 00:48:50|145.72|143.92|145.81|144.01|145.81|144.01|145.62|143.82|26
1655081340000|2022-06-13 00:49:00|145.83|144.03|145.55|143.75|145.91|144.11|145.55|143.75|32
1655081350000|2022-06-13 00:49:10|145.49|143.69|145.41|143.61|145.53|143.73|145.31|143.51|24
1655081360000|2022-06-13 00:49:20|145.42|143.62|145.31|143.51|145.51|143.71|145.23|143.43|30
1655081370000|2022-06-13 00:49:30|145.3|143.5|145.32|143.52|145.49|143.69|145.17|143.37|29
1655081380000|2022-06-13 00:49:40|145.4|143.6|145.11|143.31|145.41|143.61|145.11|143.31|28
1655081390000|2022-06-13 00:49:50|145.12|143.32|145.06|143.26|145.17|143.37|144.91|143.11|30
1655081400000|2022-06-13 00:50:00|145.02|143.22|144.92|143.12|145.29|143.49|144.92|143.12|32
1655081410000|2022-06-13 00:50:10|144.91|143.11|144.39|142.59|144.91|143.11|144.38|142.58|33
1655081420000|2022-06-13 00:50:20|144.4|142.6|144.46|142.66|144.54|142.74|144.4|142.6|31
1655081430000|2022-06-13 00:50:30|144.45|142.65|144.43|142.63|144.56|142.76|144.38|142.58|32
1655081440000|2022-06-13 00:50:40|144.42|142.62|144.7|142.9|144.82|143.02|144.41|142.61|30
1655081450000|2022-06-13 00:50:50|144.67|142.87|144.13|142.33|144.71|142.91|144.13|142.33|33
1655081460000|2022-06-13 00:51:00|144.1|142.3|144.54|142.74|144.56|142.76|144.1|142.3|30
1655081470000|2022-06-13 00:51:10|144.55|142.75|144.35|142.55|144.58|142.78|144.23|142.43|29
1655081480000|2022-06-13 00:51:20|144.32|142.52|144.12|142.32|144.32|142.52|144.12|142.32|27
1655081490000|2022-06-13 00:51:30|144.13|142.33|144.06|142.26|144.17|142.37|144.03|142.23|26
1655081500000|2022-06-13 00:51:40|144.05|142.25|144.05|142.25|144.07|142.27|143.99|142.19|21
1655081510000|2022-06-13 00:51:50|144.04|142.24|143.52|141.72|144.04|142.24|143.51|141.71|28
1655081520000|2022-06-13 00:52:00|143.5|141.7|143.64|141.84|143.64|141.84|143.35|141.55|25
1655081530000|2022-06-13 00:52:10|143.66|141.86|143.65|141.85|143.8|142|143.51|141.71|31
1655081540000|2022-06-13 00:52:20|143.66|141.86|143.77|141.97|143.84|142.04|143.6|141.8|26
1655081550000|2022-06-13 00:52:30|143.78|141.98|143.68|141.88|143.78|141.98|143.6|141.8|20
1655081560000|2022-06-13 00:52:40|143.69|141.89|143.82|142.02|143.83|142.03|143.69|141.89|19
1655081570000|2022-06-13 00:52:50|143.83|142.03|143.88|142.08|143.94|142.14|143.83|142.03|21
1655081580000|2022-06-13 00:53:00|143.89|142.09|143.99|142.19|144.01|142.21|143.78|141.98|20
1655081590000|2022-06-13 00:53:10|144|142.2|144.14|142.34|144.23|142.43|143.98|142.18|26
1655081600000|2022-06-13 00:53:20|144.12|142.32|144.15|142.35|144.15|142.35|144.1|142.3|14
1655081610000|2022-06-13 00:53:30|144.17|142.37|144.28|142.48|144.28|142.48|144.15|142.35|16
1655081620000|2022-06-13 00:53:40|144.29|142.49|144.64|142.84|144.64|142.84|144.29|142.49|23
1655081630000|2022-06-13 00:53:50|144.7|142.9|144.96|143.16|144.96|143.16|144.67|142.87|23
1655081640000|2022-06-13 00:54:00|145|143.2|144.8|143|145.01|143.21|144.75|142.95|32
1655081650000|2022-06-13 00:54:10|144.79|142.99|145.12|143.32|145.12|143.32|144.73|142.93|27
1655081660000|2022-06-13 00:54:20|145.15|143.35|145.09|143.29|145.24|143.44|144.98|143.18|25
1655081670000|2022-06-13 00:54:30|145.03|143.23|144.95|143.15|145.03|143.23|144.95|143.15|27
1655081680000|2022-06-13 00:54:40|144.96|143.16|144.8|143|144.97|143.17|144.8|143|19
1655081690000|2022-06-13 00:54:50|144.76|142.96|144.64|142.84|144.77|142.97|144.62|142.82|24
1655081700000|2022-06-13 00:55:00|144.67|142.87|144.66|142.86|144.69|142.89|144.64|142.84|20
1655081710000|2022-06-13 00:55:10|144.65|142.85|144.7|142.9|144.73|142.93|144.61|142.81|12
1655081720000|2022-06-13 00:55:20|144.71|142.91|144.93|143.13|144.94|143.14|144.71|142.91|16
1655081730000|2022-06-13 00:55:30|144.92|143.12|144.94|143.14|144.94|143.14|144.82|143.02|16
1655081740000|2022-06-13 00:55:40|144.95|143.15|144.94|143.14|144.98|143.18|144.93|143.13|17
1655081750000|2022-06-13 00:55:50|144.93|143.13|145.02|143.22|145.02|143.22|144.84|143.04|18
1655081760000|2022-06-13 00:56:00|145.04|143.24|145.08|143.28|145.38|143.58|145.03|143.23|34
1655081770000|2022-06-13 00:56:10|145.07|143.27|144.89|143.09|145.07|143.27|144.77|142.97|31
1655081780000|2022-06-13 00:56:20|144.9|143.1|144.84|143.04|144.99|143.19|144.81|143.01|27
1655081790000|2022-06-13 00:56:30|144.85|143.05|144.81|143.01|144.87|143.07|144.77|142.97|22
1655081800000|2022-06-13 00:56:40|144.83|143.03|144.78|142.98|144.83|143.03|144.67|142.87|25
1655081810000|2022-06-13 00:56:50|144.86|143.06|144.73|142.93|144.94|143.14|144.73|142.93|25
1655081820000|2022-06-13 00:57:00|144.72|142.92|144.61|142.81|144.73|142.93|144.52|142.72|26
1655081830000|2022-06-13 00:57:10|144.63|142.83|144.64|142.84|144.66|142.86|144.56|142.76|21
1655081840000|2022-06-13 00:57:20|144.67|142.87|144.6|142.8|144.73|142.93|144.58|142.78|23
1655081850000|2022-06-13 00:57:30|144.63|142.83|144.57|142.77|144.68|142.88|144.57|142.77|15
1655081860000|2022-06-13 00:57:40|144.56|142.76|144.42|142.62|144.56|142.76|144.39|142.59|16
1655081870000|2022-06-13 00:57:50|144.41|142.61|144.43|142.63|144.44|142.64|144.4|142.6|19
1655081880000|2022-06-13 00:58:00|144.44|142.64|143.85|142.05|144.44|142.64|143.85|142.05|29
1655081890000|2022-06-13 00:58:10|143.84|142.04|143.8|142|143.84|142.04|143.7|141.9|28
1655081900000|2022-06-13 00:58:20|143.75|141.95|143.85|142.05|143.88|142.08|143.75|141.95|29
1655081910000|2022-06-13 00:58:30|143.88|142.08|143.75|141.95|143.88|142.08|143.72|141.92|23
1655081920000|2022-06-13 00:58:40|143.74|141.94|143.78|141.98|143.78|141.98|143.68|141.88|24
1655081930000|2022-06-13 00:58:50|143.8|142|144.15|142.35|144.21|142.41|143.8|142|31
1655081940000|2022-06-13 00:59:00|144.16|142.36|143.85|142.05|144.16|142.36|143.85|142.05|27
1655081950000|2022-06-13 00:59:10|143.87|142.07|143.87|142.07|143.93|142.13|143.71|141.91|25
1655081960000|2022-06-13 00:59:20|143.85|142.05|144.04|142.24|144.1|142.3|143.84|142.04|29
1655081970000|2022-06-13 00:59:30|144.02|142.22|143.92|142.12|144.12|142.32|143.87|142.07|27
1655081980000|2022-06-13 00:59:40|143.94|142.14|143.89|142.09|144|142.2|143.84|142.04|29
1655081990000|2022-06-13 00:59:50|143.88|142.08|143.85|142.05|143.88|142.08|143.76|141.96|26
1655082000000|2022-06-13 01:00:00|143.87|142.07|144.1|142.3|144.1|142.3|143.81|142.01|28
1655082010000|2022-06-13 01:00:10|144.12|142.32|144.21|142.41|144.26|142.46|144.09|142.29|28
1655082020000|2022-06-13 01:00:20|144.2|142.4|144.33|142.53|144.37|142.57|144.2|142.4|28
1655082030000|2022-06-13 01:00:30|144.34|142.54|144.31|142.51|144.41|142.61|144.26|142.46|18
1655082040000|2022-06-13 01:00:40|144.29|142.49|144.04|142.24|144.29|142.49|144.04|142.24|25
1655082050000|2022-06-13 01:00:50|144.01|142.21|144.14|142.34|144.14|142.34|143.9|142.1|30
1655082060000|2022-06-13 01:01:00|144.19|142.39|144.25|142.45|144.44|142.64|144.14|142.34|27
1655082070000|2022-06-13 01:01:10|144.27|142.47|144.58|142.78|144.59|142.79|144.24|142.44|26
1655082080000|2022-06-13 01:01:20|144.56|142.76|144.28|142.48|144.58|142.78|144.24|142.44|26
1655082090000|2022-06-13 01:01:30|144.26|142.46|144.24|142.44|144.26|142.46|144.09|142.29|26
1655082100000|2022-06-13 01:01:40|144.22|142.42|144.12|142.32|144.22|142.42|144.09|142.29|19
1655082110000|2022-06-13 01:01:50|144.11|142.31|144.15|142.35|144.22|142.42|144.06|142.26|23
1655082120000|2022-06-13 01:02:00|144.06|142.26|143.93|142.13|144.1|142.3|143.89|142.09|18
1655082130000|2022-06-13 01:02:10|143.94|142.14|144.24|142.44|144.25|142.45|143.94|142.14|19
1655082140000|2022-06-13 01:02:20|144.25|142.45|144.13|142.33|144.25|142.45|144.03|142.23|22
1655082150000|2022-06-13 01:02:30|144.14|142.34|144.28|142.48|144.28|142.48|144.14|142.34|16
1655082160000|2022-06-13 01:02:40|144.27|142.47|144.32|142.52|144.34|142.54|144.23|142.43|24
1655082170000|2022-06-13 01:02:50|144.31|142.51|144.34|142.54|144.35|142.55|144.3|142.5|17
1655082180000|2022-06-13 01:03:00|144.35|142.55|144.32|142.52|144.37|142.57|144.3|142.5|20
1655082190000|2022-06-13 01:03:10|144.34|142.54|144.56|142.76|144.56|142.76|144.34|142.54|28
1655082200000|2022-06-13 01:03:20|144.58|142.78|145.06|143.26|145.17|143.37|144.57|142.77|34
1655082210000|2022-06-13 01:03:30|145.04|143.24|145.16|143.36|145.21|143.41|144.95|143.15|31
1655082220000|2022-06-13 01:03:40|145.15|143.35|145.18|143.38|145.19|143.39|144.93|143.13|27
1655082230000|2022-06-13 01:03:50|145.17|143.37|145.04|143.24|145.24|143.44|145.04|143.24|20
1655082240000|2022-06-13 01:04:00|145.12|143.32|145.21|143.41|145.28|143.48|145.1|143.3|32
1655082250000|2022-06-13 01:04:10|145.2|143.4|145.2|143.4|145.2|143.4|145.09|143.29|26
1655082260000|2022-06-13 01:04:20|145.21|143.41|145.21|143.41|145.21|143.41|145.1|143.3|25
1655082270000|2022-06-13 01:04:30|145.2|143.4|145.08|143.28|145.21|143.41|145.07|143.27|15
1655082280000|2022-06-13 01:04:40|145.07|143.27|145.08|143.28|145.12|143.32|145.02|143.22|23
1655082290000|2022-06-13 01:04:50|145.07|143.27|145.03|143.23|145.09|143.29|145.02|143.22|10
1655082300000|2022-06-13 01:05:00|145.02|143.22|144.92|143.12|145.02|143.22|144.89|143.09|22
1655082310000|2022-06-13 01:05:10|144.93|143.13|144.92|143.12|144.99|143.19|144.91|143.11|22
1655082320000|2022-06-13 01:05:20|144.91|143.11|144.95|143.15|144.95|143.15|144.89|143.09|16
1655082330000|2022-06-13 01:05:30|144.98|143.18|145|143.2|145.07|143.27|144.97|143.17|20
1655082340000|2022-06-13 01:05:40|144.99|143.19|145.07|143.27|145.09|143.29|144.96|143.16|22
1655082350000|2022-06-13 01:05:50|145.08|143.28|145|143.2|145.13|143.33|144.97|143.17|19
1655082360000|2022-06-13 01:06:00|144.99|143.19|144.96|143.16|145.02|143.22|144.96|143.16|16
1655082370000|2022-06-13 01:06:10|144.97|143.17|145|143.2|145.02|143.22|144.94|143.14|14
1655082380000|2022-06-13 01:06:20|144.98|143.18|144.96|143.16|145.03|143.23|144.94|143.14|14
1655082390000|2022-06-13 01:06:30|144.95|143.15|144.93|143.13|144.96|143.16|144.92|143.12|16
1655082400000|2022-06-13 01:06:40|144.92|143.12|144.96|143.16|144.97|143.17|144.91|143.11|14
1655082410000|2022-06-13 01:06:50|144.95|143.15|144.93|143.13|144.95|143.15|144.92|143.12|7
1655082420000|2022-06-13 01:07:00|144.92|143.12|144.91|143.11|144.97|143.17|144.91|143.11|10
1655082430000|2022-06-13 01:07:10|144.9|143.1|144.95|143.15|144.99|143.19|144.9|143.1|10
1655082440000|2022-06-13 01:07:20|144.94|143.14|144.62|142.82|144.94|143.14|144.61|142.81|23
1655082450000|2022-06-13 01:07:30|144.63|142.83|144.41|142.61|144.65|142.85|144.32|142.52|27
1655082460000|2022-06-13 01:07:40|144.43|142.63|144.37|142.57|144.59|142.79|144.36|142.56|28
1655082470000|2022-06-13 01:07:50|144.35|142.55|144.24|142.44|144.39|142.59|144.23|142.43|22
1655082480000|2022-06-13 01:08:00|144.23|142.43|144.41|142.61|144.48|142.68|144.23|142.43|25
1655082490000|2022-06-13 01:08:10|144.4|142.6|144.42|142.62|144.42|142.62|144.34|142.54|19
1655082500000|2022-06-13 01:08:20|144.41|142.61|144.27|142.47|144.41|142.61|144.24|142.44|18
1655082510000|2022-06-13 01:08:30|144.26|142.46|144.18|142.38|144.26|142.46|144.08|142.28|20
1655082520000|2022-06-13 01:08:40|144.17|142.37|144.17|142.37|144.18|142.38|144.14|142.34|13
1655082530000|2022-06-13 01:08:50|144.18|142.38|143.98|142.18|144.18|142.38|143.98|142.18|19
1655082540000|2022-06-13 01:09:00|143.94|142.14|143.87|142.07|143.94|142.14|143.76|141.96|27
1655082550000|2022-06-13 01:09:10|143.83|142.03|143.83|142.03|143.87|142.07|143.81|142.01|16
1655082560000|2022-06-13 01:09:20|143.86|142.06|143.83|142.03|143.92|142.12|143.83|142.03|13
1655082570000|2022-06-13 01:09:30|143.77|141.97|143.68|141.88|143.86|142.06|143.68|141.88|31
1655082580000|2022-06-13 01:09:40|143.64|141.84|143.57|141.77|143.65|141.85|143.55|141.75|22
1655082590000|2022-06-13 01:09:50|143.55|141.75|143.2|141.4|143.55|141.75|143.15|141.35|27
1655082600000|2022-06-13 01:10:00|143.22|141.42|143.19|141.39|143.35|141.55|143.19|141.39|23
1655082610000|2022-06-13 01:10:10|143.18|141.38|143.2|141.4|143.31|141.51|143.18|141.38|22
1655082620000|2022-06-13 01:10:20|143.19|141.39|143.08|141.28|143.19|141.39|142.93|141.13|23
1655082630000|2022-06-13 01:10:30|143.09|141.29|143.24|141.44|143.24|141.44|143.08|141.28|21
1655082640000|2022-06-13 01:10:40|143.23|141.43|143.39|141.59|143.44|141.64|143.22|141.42|25
1655082650000|2022-06-13 01:10:50|143.4|141.6|143.68|141.88|143.68|141.88|143.39|141.59|23
1655082660000|2022-06-13 01:11:00|143.69|141.89|143.74|141.94|143.74|141.94|143.61|141.81|26
1655082670000|2022-06-13 01:11:10|143.81|142.01|143.89|142.09|143.99|142.19|143.81|142.01|31
1655082680000|2022-06-13 01:11:20|143.91|142.11|143.76|141.96|144.01|142.21|143.76|141.96|26
1655082690000|2022-06-13 01:11:30|143.75|141.95|143.77|141.97|143.79|141.99|143.71|141.91|21
1655082700000|2022-06-13 01:11:40|143.78|141.98|143.86|142.06|144.03|142.23|143.77|141.97|27
1655082710000|2022-06-13 01:11:50|143.88|142.08|143.45|141.65|143.88|142.08|143.45|141.65|19
1655082720000|2022-06-13 01:12:00|143.44|141.64|143.23|141.43|143.54|141.74|143.14|141.34|31
1655082730000|2022-06-13 01:12:10|143.29|141.49|143.35|141.55|143.39|141.59|143.27|141.47|24
1655082740000|2022-06-13 01:12:20|143.36|141.56|143.33|141.53|143.44|141.64|143.29|141.49|24
1655082750000|2022-06-13 01:12:30|143.32|141.52|143.35|141.55|143.42|141.62|143.27|141.47|23
1655082760000|2022-06-13 01:12:40|143.34|141.54|143.27|141.47|143.35|141.55|143.23|141.43|24
1655082770000|2022-06-13 01:12:50|143.3|141.5|143.08|141.28|143.33|141.53|143.08|141.28|25
1655082780000|2022-06-13 01:13:00|143.09|141.29|143.25|141.45|143.35|141.55|143.08|141.28|26
1655082790000|2022-06-13 01:13:10|143.27|141.47|142.9|141.1|143.27|141.47|142.9|141.1|28
1655082800000|2022-06-13 01:13:20|142.88|141.08|142.93|141.13|143.09|141.29|142.69|140.89|34
1655082810000|2022-06-13 01:13:30|142.97|141.17|142.81|141.01|142.97|141.17|142.78|140.98|28
1655082820000|2022-06-13 01:13:40|142.83|141.03|142.7|140.9|142.89|141.09|142.66|140.86|29
1655082830000|2022-06-13 01:13:50|142.71|140.91|142.71|140.91|142.79|140.99|142.71|140.91|22
1655082840000|2022-06-13 01:14:00|142.7|140.9|142.92|141.12|142.92|141.12|142.7|140.9|28
1655082850000|2022-06-13 01:14:10|142.93|141.13|142.86|141.06|142.93|141.13|142.76|140.96|27
1655082860000|2022-06-13 01:14:20|142.85|141.05|142.8|141|142.86|141.06|142.76|140.96|20
1655082870000|2022-06-13 01:14:30|142.81|141.01|142.77|140.97|142.9|141.1|142.77|140.97|22
1655082880000|2022-06-13 01:14:40|142.75|140.95|142.64|140.84|142.76|140.96|142.62|140.82|19
1655082890000|2022-06-13 01:14:50|142.63|140.83|142.46|140.66|142.68|140.88|142.46|140.66|22
1655082900000|2022-06-13 01:15:00|142.42|140.62|142.86|141.06|142.9|141.1|142.4|140.6|27
1655082910000|2022-06-13 01:15:10|142.87|141.07|142.91|141.11|142.91|141.11|142.8|141|22
1655082920000|2022-06-13 01:15:20|142.92|141.12|142.73|140.93|142.94|141.14|142.65|140.85|27
1655082930000|2022-06-13 01:15:30|142.72|140.92|142.44|140.64|142.72|140.92|142.4|140.6|25
1655082940000|2022-06-13 01:15:40|142.43|140.63|142.36|140.56|142.47|140.67|142.34|140.54|20
1655082950000|2022-06-13 01:15:50|142.33|140.53|142.46|140.66|142.51|140.71|142.29|140.49|30
1655082960000|2022-06-13 01:16:00|142.45|140.65|142.66|140.86|142.69|140.89|142.45|140.65|24
1655082970000|2022-06-13 01:16:10|142.65|140.85|142.62|140.82|142.65|140.85|142.59|140.79|22
1655082980000|2022-06-13 01:16:20|142.61|140.81|142.4|140.6|142.62|140.82|142.38|140.58|22
1655082990000|2022-06-13 01:16:30|142.42|140.62|142.28|140.48|142.47|140.67|142.27|140.47|20
1655083000000|2022-06-13 01:16:40|142.27|140.47|142.35|140.55|142.49|140.69|142.27|140.47|29
1655083010000|2022-06-13 01:16:50|142.33|140.53|141.97|140.17|142.34|140.54|141.94|140.14|29
1655083020000|2022-06-13 01:17:00|141.98|140.18|142.09|140.29|142.17|140.37|141.91|140.11|25
1655083030000|2022-06-13 01:17:10|142.08|140.28|141.81|140.01|142.08|140.28|141.79|139.99|25
1655083040000|2022-06-13 01:17:20|141.8|140|141.75|139.95|141.86|140.06|141.75|139.95|21
1655083050000|2022-06-13 01:17:30|141.79|139.99|141.71|139.91|141.87|140.07|141.7|139.9|26
1655083060000|2022-06-13 01:17:40|141.7|139.9|141.86|140.06|141.89|140.09|141.67|139.87|23
1655083070000|2022-06-13 01:17:50|141.85|140.05|141.61|139.81|141.9|140.1|141.6|139.8|21
1655083080000|2022-06-13 01:18:00|141.6|139.8|141.62|139.82|141.65|139.85|141.56|139.76|21
1655083090000|2022-06-13 01:18:10|141.66|139.86|141.98|140.18|141.98|140.18|141.66|139.86|26
1655083100000|2022-06-13 01:18:20|141.99|140.19|141.99|140.19|142.16|140.36|141.95|140.15|24
1655083110000|2022-06-13 01:18:30|141.98|140.18|142.04|140.24|142.08|140.28|141.86|140.06|27
1655083120000|2022-06-13 01:18:40|142.02|140.22|142.11|140.31|142.11|140.31|141.83|140.03|28
1655083130000|2022-06-13 01:18:50|142.17|140.37|142.55|140.75|142.6|140.8|142.17|140.37|25
1655083140000|2022-06-13 01:19:00|142.53|140.73|142.76|140.96|142.8|141|142.53|140.73|28
1655083150000|2022-06-13 01:19:10|142.72|140.92|142.66|140.86|142.72|140.92|142.58|140.78|27
1655083160000|2022-06-13 01:19:20|142.65|140.85|142.6|140.8|142.7|140.9|142.53|140.73|24
1655083170000|2022-06-13 01:19:30|142.61|140.81|142.77|140.97|142.84|141.04|142.53|140.73|29
1655083180000|2022-06-13 01:19:40|142.76|140.96|142.86|141.06|142.89|141.09|142.74|140.94|18
1655083190000|2022-06-13 01:19:50|142.87|141.07|142.79|140.99|142.87|141.07|142.78|140.98|17
1655083200000|2022-06-13 01:20:00|142.74|140.94|143.05|141.25|143.07|141.27|142.72|140.92|24
1655083210000|2022-06-13 01:20:10|143.06|141.26|143.28|141.48|143.28|141.48|143.03|141.23|27
1655083220000|2022-06-13 01:20:20|143.27|141.47|143.14|141.34|143.31|141.51|143.12|141.32|22
1655083230000|2022-06-13 01:20:30|143.17|141.37|143.22|141.42|143.31|141.51|143.17|141.37|29
1655083240000|2022-06-13 01:20:40|143.23|141.43|143|141.2|143.28|141.48|142.92|141.12|26
1655083250000|2022-06-13 01:20:50|142.99|141.19|142.95|141.15|143.03|141.23|142.92|141.12|26
1655083260000|2022-06-13 01:21:00|142.93|141.13|142.82|141.02|142.93|141.13|142.76|140.96|21
1655083270000|2022-06-13 01:21:10|142.81|141.01|142.81|141.01|142.84|141.04|142.77|140.97|16
1655083280000|2022-06-13 01:21:20|142.84|141.04|142.69|140.89|142.85|141.05|142.69|140.89|14
1655083290000|2022-06-13 01:21:30|142.65|140.85|142.94|141.14|142.95|141.15|142.64|140.84|26
1655083300000|2022-06-13 01:21:40|142.96|141.16|142.74|140.94|142.98|141.18|142.71|140.91|24
1655083310000|2022-06-13 01:21:50|142.73|140.93|142.62|140.82|142.73|140.93|142.5|140.7|15
1655083320000|2022-06-13 01:22:00|142.61|140.81|142.73|140.93|142.8|141|142.53|140.73|24
1655083330000|2022-06-13 01:22:10|142.71|140.91|142.69|140.89|142.78|140.98|142.68|140.88|18
1655083340000|2022-06-13 01:22:20|142.71|140.91|142.67|140.87|142.83|141.03|142.67|140.87|22
1655083350000|2022-06-13 01:22:30|142.71|140.91|142.78|140.98|142.8|141|142.68|140.88|14
1655083360000|2022-06-13 01:22:40|142.72|140.92|142.52|140.72|142.74|140.94|142.52|140.72|29
1655083370000|2022-06-13 01:22:50|142.53|140.73|142.48|140.68|142.53|140.73|142.47|140.67|10
1655083380000|2022-06-13 01:23:00|142.47|140.67|142.53|140.73|142.55|140.75|142.42|140.62|21
1655083390000|2022-06-13 01:23:10|142.54|140.74|142.37|140.57|142.61|140.81|142.34|140.54|17
1655083400000|2022-06-13 01:23:20|142.38|140.58|142.25|140.45|142.38|140.58|142.25|140.45|20
1655083410000|2022-06-13 01:23:30|142.35|140.55|142.29|140.49|142.43|140.63|142.29|140.49|20
1655083420000|2022-06-13 01:23:40|142.28|140.48|142.37|140.57|142.44|140.64|142.28|140.48|22
1655083430000|2022-06-13 01:23:50|142.35|140.55|142.39|140.59|142.39|140.59|142.3|140.5|21
1655083440000|2022-06-13 01:24:00|142.37|140.57|142.17|140.37|142.37|140.57|142.14|140.34|26
1655083450000|2022-06-13 01:24:10|142.19|140.39|142.47|140.67|142.49|140.69|142.19|140.39|29
1655083460000|2022-06-13 01:24:20|142.5|140.7|142.45|140.65|142.6|140.8|142.42|140.62|25
1655083470000|2022-06-13 01:24:30|142.44|140.64|142.3|140.5|142.47|140.67|142.25|140.45|25
1655083480000|2022-06-13 01:24:40|142.29|140.49|142.3|140.5|142.3|140.5|142.06|140.26|23
1655083490000|2022-06-13 01:24:50|142.27|140.47|142.16|140.36|142.27|140.47|142.15|140.35|22
1655083500000|2022-06-13 01:25:00|142.18|140.38|142.26|140.46|142.3|140.5|142.18|140.38|21
1655083510000|2022-06-13 01:25:10|142.27|140.47|142.2|140.4|142.27|140.47|142.2|140.4|11
1655083520000|2022-06-13 01:25:20|142.21|140.41|142.21|140.41|142.24|140.44|142.19|140.39|15
1655083530000|2022-06-13 01:25:30|142.2|140.4|141.98|140.18|142.2|140.4|141.85|140.05|25
1655083540000|2022-06-13 01:25:40|142.02|140.22|141.94|140.14|142.02|140.22|141.82|140.02|24
1655083550000|2022-06-13 01:25:50|141.93|140.13|141.61|139.81|141.93|140.13|141.61|139.81|18
1655083560000|2022-06-13 01:26:00|141.62|139.82|141.61|139.81|141.71|139.91|141.6|139.8|24
1655083570000|2022-06-13 01:26:10|141.62|139.82|141.41|139.61|141.65|139.85|141.41|139.61|23
1655083580000|2022-06-13 01:26:20|141.42|139.62|141.19|139.39|141.42|139.62|141.19|139.39|29
1655083590000|2022-06-13 01:26:30|141.21|139.41|141.37|139.57|141.44|139.64|141.21|139.41|17
1655083600000|2022-06-13 01:26:40|141.36|139.56|141.59|139.79|141.63|139.83|141.31|139.51|20
1655083610000|2022-06-13 01:26:50|141.6|139.8|141.54|139.74|141.74|139.94|141.54|139.74|25
1655083620000|2022-06-13 01:27:00|141.56|139.76|141.48|139.68|141.67|139.87|141.46|139.66|27
1655083630000|2022-06-13 01:27:10|141.47|139.67|141.65|139.85|141.65|139.85|141.37|139.57|24
1655083640000|2022-06-13 01:27:20|141.68|139.88|141.51|139.71|141.75|139.95|141.51|139.71|25
1655083650000|2022-06-13 01:27:30|141.5|139.7|141.43|139.63|141.51|139.71|141.41|139.61|16
1655083660000|2022-06-13 01:27:40|141.42|139.62|141.46|139.66|141.49|139.69|141.25|139.45|25
1655083670000|2022-06-13 01:27:50|141.45|139.65|141.4|139.6|141.45|139.65|141.39|139.59|13
1655083680000|2022-06-13 01:28:00|141.36|139.56|141.44|139.64|141.45|139.65|141.35|139.55|18
1655083690000|2022-06-13 01:28:10|141.45|139.65|141.3|139.5|141.45|139.65|141.3|139.5|17
1655083700000|2022-06-13 01:28:20|141.34|139.54|141.39|139.59|141.39|139.59|141.32|139.52|16
1655083710000|2022-06-13 01:28:30|141.43|139.63|141.34|139.54|141.47|139.67|141.34|139.54|18
1655083720000|2022-06-13 01:28:40|141.31|139.51|141.43|139.63|141.43|139.63|141.28|139.48|16
1655083730000|2022-06-13 01:28:50|141.42|139.62|141.51|139.71|141.52|139.72|141.39|139.59|17
1655083740000|2022-06-13 01:29:00|141.52|139.72|141.61|139.81|141.73|139.93|141.52|139.72|23
1655083750000|2022-06-13 01:29:10|141.6|139.8|141.61|139.81|141.67|139.87|141.58|139.78|23
1655083760000|2022-06-13 01:29:20|141.6|139.8|141.45|139.65|141.61|139.81|141.44|139.64|25
1655083770000|2022-06-13 01:29:30|141.43|139.63|141.34|139.54|141.43|139.63|141.26|139.46|23
1655083780000|2022-06-13 01:29:40|141.37|139.57|141.73|139.93|141.73|139.93|141.37|139.57|24
1655083790000|2022-06-13 01:29:50|141.72|139.92|141.4|139.6|141.72|139.92|141.4|139.6|21
1655083800000|2022-06-13 01:30:00|141.39|139.59|141.3|139.5|141.62|139.82|141.27|139.47|33
1655083810000|2022-06-13 01:30:10|141.32|139.52|141.59|139.79|141.59|139.79|141.3|139.5|21
1655083820000|2022-06-13 01:30:20|141.55|139.75|141.71|139.91|141.86|140.06|141.51|139.71|24
1655083830000|2022-06-13 01:30:30|141.73|139.93|141.89|140.09|141.91|140.11|141.65|139.85|22
1655083840000|2022-06-13 01:30:40|141.88|140.08|141.93|140.13|141.98|140.18|141.86|140.06|20
1655083850000|2022-06-13 01:30:50|141.94|140.14|142.02|140.22|142.07|140.27|141.88|140.08|30
1655083860000|2022-06-13 01:31:00|142.03|140.23|142.59|140.79|142.63|140.83|142.03|140.23|27
1655083870000|2022-06-13 01:31:10|142.62|140.82|142.69|140.89|142.9|141.1|142.62|140.82|28
1655083880000|2022-06-13 01:31:20|142.68|140.88|143.02|141.22|143.05|141.25|142.68|140.88|27
1655083890000|2022-06-13 01:31:30|143.03|141.23|143.09|141.29|143.22|141.42|143.03|141.23|25
1655083900000|2022-06-13 01:31:40|143.06|141.26|142.94|141.14|143.09|141.29|142.94|141.14|27
1655083910000|2022-06-13 01:31:50|142.95|141.15|143.1|141.3|143.12|141.32|142.89|141.09|26
1655083920000|2022-06-13 01:32:00|143.07|141.27|142.94|141.14|143.07|141.27|142.84|141.04|21
1655083930000|2022-06-13 01:32:10|142.98|141.18|143.1|141.3|143.16|141.36|142.98|141.18|25
1655083940000|2022-06-13 01:32:20|143.12|141.32|143.34|141.54|143.34|141.54|143.12|141.32|28
1655083950000|2022-06-13 01:32:30|143.35|141.55|143.08|141.28|143.39|141.59|143.02|141.22|28
1655083960000|2022-06-13 01:32:40|143.07|141.27|143.01|141.21|143.1|141.3|143|141.2|18
1655083970000|2022-06-13 01:32:50|143.02|141.22|143.16|141.36|143.22|141.42|143.02|141.22|19
1655083980000|2022-06-13 01:33:00|143.17|141.37|143.05|141.25|143.17|141.37|143.04|141.24|17
1655083990000|2022-06-13 01:33:10|143.04|141.24|143.34|141.54|143.4|141.6|143.04|141.24|22
1655084000000|2022-06-13 01:33:20|143.32|141.52|143.27|141.47|143.41|141.61|143.27|141.47|21
1655084010000|2022-06-13 01:33:30|143.32|141.52|143.38|141.58|143.5|141.7|143.32|141.52|20
1655084020000|2022-06-13 01:33:40|143.37|141.57|143.41|141.61|143.41|141.61|143.28|141.48|18
1655084030000|2022-06-13 01:33:50|143.43|141.63|143.41|141.61|143.46|141.66|143.38|141.58|13
1655084040000|2022-06-13 01:34:00|143.43|141.63|143.59|141.79|143.6|141.8|143.43|141.63|11
1655084050000|2022-06-13 01:34:10|143.58|141.78|143.31|141.51|143.59|141.79|143.31|141.51|18
1655084060000|2022-06-13 01:34:20|143.33|141.53|143.22|141.42|143.33|141.53|143.2|141.4|23
1655084070000|2022-06-13 01:34:30|143.23|141.43|143.2|141.4|143.26|141.46|143.2|141.4|22
1655084080000|2022-06-13 01:34:40|143.22|141.42|143.15|141.35|143.23|141.43|143.13|141.33|20
1655084090000|2022-06-13 01:34:50|143.13|141.33|142.85|141.05|143.15|141.35|142.83|141.03|20
1655084100000|2022-06-13 01:35:00|142.86|141.06|142.83|141.03|142.96|141.16|142.83|141.03|26
1655084110000|2022-06-13 01:35:10|142.85|141.05|142.83|141.03|142.91|141.11|142.76|140.96|22
1655084120000|2022-06-13 01:35:20|142.86|141.06|142.73|140.93|142.86|141.06|142.73|140.93|15
1655084130000|2022-06-13 01:35:30|142.72|140.92|142.45|140.65|142.72|140.92|142.45|140.65|19
1655084140000|2022-06-13 01:35:40|142.43|140.63|142.54|140.74|142.54|140.74|142.42|140.62|21
1655084150000|2022-06-13 01:35:50|142.58|140.78|142.54|140.74|142.74|140.94|142.52|140.72|29
1655084160000|2022-06-13 01:36:00|142.52|140.72|142.34|140.54|142.52|140.72|142.32|140.52|19
1655084170000|2022-06-13 01:36:10|142.36|140.56|142.37|140.57|142.5|140.7|142.36|140.56|23
1655084180000|2022-06-13 01:36:20|142.34|140.54|142.16|140.36|142.34|140.54|142.14|140.34|20
1655084190000|2022-06-13 01:36:30|142.15|140.35|142.02|140.22|142.15|140.35|142.01|140.21|16
1655084200000|2022-06-13 01:36:40|142|140.2|141.97|140.17|142.05|140.25|141.94|140.14|24
1655084210000|2022-06-13 01:36:50|141.96|140.16|142.14|140.34|142.24|140.44|141.95|140.15|24
1655084220000|2022-06-13 01:37:00|142.15|140.35|141.97|140.17|142.15|140.35|141.97|140.17|22
1655084230000|2022-06-13 01:37:10|141.96|140.16|142.26|140.46|142.26|140.46|141.96|140.16|19
1655084240000|2022-06-13 01:37:20|142.31|140.51|142.59|140.79|142.59|140.79|142.31|140.51|29
1655084250000|2022-06-13 01:37:30|142.61|140.81|142.94|141.14|142.95|141.15|142.6|140.8|20
1655084260000|2022-06-13 01:37:40|142.95|141.15|142.99|141.19|143.01|141.21|142.81|141.01|21
1655084270000|2022-06-13 01:37:50|143|141.2|143.31|141.51|143.31|141.51|142.99|141.19|19
1655084280000|2022-06-13 01:38:00|143.33|141.53|143.26|141.46|143.33|141.53|143.05|141.25|33
1655084290000|2022-06-13 01:38:10|143.28|141.48|143.01|141.21|143.35|141.55|143|141.2|22
1655084300000|2022-06-13 01:38:20|143.02|141.22|143.09|141.29|143.21|141.41|143.02|141.22|17
1655084310000|2022-06-13 01:38:30|143.08|141.28|143.06|141.26|143.08|141.28|143.02|141.22|16
1655084320000|2022-06-13 01:38:40|143.03|141.23|143.03|141.23|143.04|141.24|142.99|141.19|12
1655084330000|2022-06-13 01:38:50|143.04|141.24|143.35|141.55|143.35|141.55|143.04|141.24|19
1655084340000|2022-06-13 01:39:00|143.34|141.54|143.12|141.32|143.34|141.54|143.12|141.32|22
1655084350000|2022-06-13 01:39:10|143.11|141.31|143.13|141.33|143.15|141.35|143.1|141.3|12
1655084360000|2022-06-13 01:39:20|143.12|141.32|143|141.2|143.12|141.32|142.96|141.16|15
1655084370000|2022-06-13 01:39:30|142.99|141.19|142.9|141.1|143.04|141.24|142.9|141.1|17
1655084380000|2022-06-13 01:39:40|142.91|141.11|143.04|141.24|143.22|141.42|142.91|141.11|21
1655084390000|2022-06-13 01:39:50|143|141.2|143.06|141.26|143.07|141.27|143|141.2|13
1655084400000|2022-06-13 01:40:00|143.04|141.24|143.01|141.21|143.12|141.32|142.97|141.17|23
1655084410000|2022-06-13 01:40:10|143.05|141.25|143.24|141.44|143.24|141.44|143.05|141.25|15
1655084420000|2022-06-13 01:40:20|143.25|141.45|143.46|141.66|143.46|141.66|143.25|141.45|20
1655084430000|2022-06-13 01:40:30|143.38|141.58|143.4|141.6|143.44|141.64|143.38|141.58|18
1655084440000|2022-06-13 01:40:40|143.42|141.62|143.66|141.86|143.66|141.86|143.42|141.62|19
1655084450000|2022-06-13 01:40:50|143.67|141.87|143.67|141.87|143.73|141.93|143.65|141.85|18
1655084460000|2022-06-13 01:41:00|143.7|141.9|144|142.2|144|142.2|143.64|141.84|25
1655084470000|2022-06-13 01:41:10|144.02|142.22|143.85|142.05|144.04|142.24|143.85|142.05|31
1655084480000|2022-06-13 01:41:20|143.8|142|143.58|141.78|143.8|142|143.48|141.68|26
1655084490000|2022-06-13 01:41:30|143.57|141.77|143.53|141.73|143.57|141.77|143.39|141.59|20
1655084500000|2022-06-13 01:41:40|143.5|141.7|143.85|142.05|143.87|142.07|143.5|141.7|19
1655084510000|2022-06-13 01:41:50|143.84|142.04|143.81|142.01|143.87|142.07|143.76|141.96|16
1655084520000|2022-06-13 01:42:00|143.8|142|143.83|142.03|143.89|142.09|143.79|141.99|14
1655084530000|2022-06-13 01:42:10|143.85|142.05|143.73|141.93|143.88|142.08|143.73|141.93|19
1655084540000|2022-06-13 01:42:20|143.71|141.91|143.67|141.87|143.76|141.96|143.64|141.84|23
1655084550000|2022-06-13 01:42:30|143.72|141.92|143.65|141.85|143.76|141.96|143.65|141.85|13
1655084560000|2022-06-13 01:42:40|143.64|141.84|143.54|141.74|143.7|141.9|143.54|141.74|17
1655084570000|2022-06-13 01:42:50|143.53|141.73|143.49|141.69|143.53|141.73|143.41|141.61|17
1655084580000|2022-06-13 01:43:00|143.5|141.7|143.44|141.64|143.61|141.81|143.43|141.63|19
1655084590000|2022-06-13 01:43:10|143.43|141.63|143.36|141.56|143.52|141.72|143.32|141.52|23
1655084600000|2022-06-13 01:43:20|143.39|141.59|143.43|141.63|143.44|141.64|143.34|141.54|15
1655084610000|2022-06-13 01:43:30|143.45|141.65|143.62|141.82|143.7|141.9|143.45|141.65|25
1655084620000|2022-06-13 01:43:40|143.61|141.81|143.59|141.79|143.63|141.83|143.43|141.63|24
1655084630000|2022-06-13 01:43:50|143.61|141.81|143.61|141.81|143.63|141.83|143.55|141.75|11
1655084640000|2022-06-13 01:44:00|143.6|141.8|143.75|141.95|143.75|141.95|143.6|141.8|14
1655084650000|2022-06-13 01:44:10|143.76|141.96|143.95|142.15|144|142.2|143.76|141.96|20
1655084660000|2022-06-13 01:44:20|143.94|142.14|143.71|141.91|143.94|142.14|143.71|141.91|17
1655084670000|2022-06-13 01:44:30|143.65|141.85|143.61|141.81|143.69|141.89|143.61|141.81|23
1655084680000|2022-06-13 01:44:40|143.59|141.79|143.54|141.74|143.64|141.84|143.54|141.74|14
1655084690000|2022-06-13 01:44:50|143.52|141.72|143.66|141.86|143.78|141.98|143.48|141.68|27
1655084700000|2022-06-13 01:45:00|143.65|141.85|143.53|141.73|143.65|141.85|143.41|141.61|27
1655084710000|2022-06-13 01:45:10|143.51|141.71|143.45|141.65|143.52|141.72|143.36|141.56|19
1655084720000|2022-06-13 01:45:20|143.44|141.64|143.29|141.49|143.44|141.64|143.19|141.39|30
1655084730000|2022-06-13 01:45:30|143.28|141.48|143.32|141.52|143.32|141.52|143.15|141.35|22
1655084740000|2022-06-13 01:45:40|143.26|141.46|143.22|141.42|143.44|141.64|143.22|141.42|17
1655084750000|2022-06-13 01:45:50|143.21|141.41|143.1|141.3|143.26|141.46|143.1|141.3|22
1655084760000|2022-06-13 01:46:00|143.06|141.26|142.87|141.07|143.06|141.26|142.86|141.06|22
1655084770000|2022-06-13 01:46:10|142.85|141.05|142.82|141.02|142.85|141.05|142.62|140.82|34
1655084780000|2022-06-13 01:46:20|142.84|141.04|142.68|140.88|142.87|141.07|142.67|140.87|18
1655084790000|2022-06-13 01:46:30|142.69|140.89|142.79|140.99|142.87|141.07|142.69|140.89|21
1655084800000|2022-06-13 01:46:40|142.77|140.97|142.74|140.94|142.89|141.09|142.74|140.94|17
1655084810000|2022-06-13 01:46:50|142.73|140.93|142.62|140.82|142.74|140.94|142.62|140.82|15
1655084820000|2022-06-13 01:47:00|142.56|140.76|142.74|140.94|142.81|141.01|142.5|140.7|30
1655084830000|2022-06-13 01:47:10|142.73|140.93|142.67|140.87|142.73|140.93|142.66|140.86|14
1655084840000|2022-06-13 01:47:20|142.66|140.86|142.46|140.66|142.67|140.87|142.46|140.66|21
1655084850000|2022-06-13 01:47:30|142.45|140.65|142.46|140.66|142.47|140.67|142.35|140.55|22
1655084860000|2022-06-13 01:47:40|142.47|140.67|142.41|140.61|142.49|140.69|142.41|140.61|21
1655084870000|2022-06-13 01:47:50|142.42|140.62|142.24|140.44|142.43|140.63|142.2|140.4|24
1655084880000|2022-06-13 01:48:00|142.26|140.46|142.3|140.5|142.36|140.56|142.16|140.36|19
1655084890000|2022-06-13 01:48:10|142.22|140.42|142.15|140.35|142.25|140.45|142.15|140.35|12
1655084900000|2022-06-13 01:48:20|142.16|140.36|141.99|140.19|142.23|140.43|141.96|140.16|16
1655084910000|2022-06-13 01:48:30|141.97|140.17|142.24|140.44|142.24|140.44|141.97|140.17|15
1655084920000|2022-06-13 01:48:40|142.25|140.45|142.27|140.47|142.31|140.51|142.17|140.37|12
1655084930000|2022-06-13 01:48:50|142.29|140.49|142.17|140.37|142.29|140.49|142.15|140.35|15
1655084940000|2022-06-13 01:49:00|142.15|140.35|142.39|140.59|142.4|140.6|142.1|140.3|16
1655084950000|2022-06-13 01:49:10|142.37|140.57|142.42|140.62|142.43|140.63|142.34|140.54|9
1655084960000|2022-06-13 01:49:20|142.43|140.63|142.29|140.49|142.43|140.63|142.29|140.49|15
1655084970000|2022-06-13 01:49:30|142.3|140.5|142.34|140.54|142.34|140.54|142.26|140.46|11
1655084980000|2022-06-13 01:49:40|142.33|140.53|142.29|140.49|142.42|140.62|142.29|140.49|20
1655084990000|2022-06-13 01:49:50|142.28|140.48|142.35|140.55|142.35|140.55|142.26|140.46|11
1655085000000|2022-06-13 01:50:00|142.33|140.53|142.28|140.48|142.33|140.53|142.27|140.47|15
1655085010000|2022-06-13 01:50:10|142.3|140.5|142.26|140.46|142.3|140.5|142.26|140.46|8
1655085020000|2022-06-13 01:50:20|142.25|140.45|142.17|140.37|142.25|140.45|142.15|140.35|14
1655085030000|2022-06-13 01:50:30|142.2|140.4|142.2|140.4|142.31|140.51|142.18|140.38|20
1655085040000|2022-06-13 01:50:40|142.19|140.39|142.03|140.23|142.2|140.4|142.01|140.21|20
1655085050000|2022-06-13 01:50:50|142.04|140.24|142.13|140.33|142.13|140.33|142.04|140.24|14
1655085060000|2022-06-13 01:51:00|142.09|140.29|142.06|140.26|142.09|140.29|142.02|140.22|13
1655085070000|2022-06-13 01:51:10|142.05|140.25|142.05|140.25|142.16|140.36|141.97|140.17|22
1655085080000|2022-06-13 01:51:20|142.04|140.24|142.16|140.36|142.19|140.39|142.01|140.21|15
1655085090000|2022-06-13 01:51:30|142.14|140.34|142.18|140.38|142.21|140.41|142.14|140.34|17
1655085100000|2022-06-13 01:51:40|142.19|140.39|142.24|140.44|142.24|140.44|142.12|140.32|9
1655085110000|2022-06-13 01:51:50|142.25|140.45|142.14|140.34|142.25|140.45|142.14|140.34|13
1655085120000|2022-06-13 01:52:00|142.13|140.33|142.01|140.21|142.13|140.33|142.01|140.21|12
1655085130000|2022-06-13 01:52:10|142.02|140.22|142.05|140.25|142.05|140.25|142.01|140.21|8
1655085140000|2022-06-13 01:52:20|142.06|140.26|142.12|140.32|142.13|140.33|142.06|140.26|17
1655085150000|2022-06-13 01:52:30|142.11|140.31|142.12|140.32|142.14|140.34|142.02|140.22|26
1655085160000|2022-06-13 01:52:40|142.09|140.29|142.01|140.21|142.09|140.29|142|140.2|14
1655085170000|2022-06-13 01:52:50|142|140.2|142.06|140.26|142.11|140.31|142|140.2|18
1655085180000|2022-06-13 01:53:00|142.07|140.27|141.76|139.96|142.07|140.27|141.76|139.96|24
1655085190000|2022-06-13 01:53:10|141.73|139.93|141.31|139.51|141.73|139.93|141.31|139.51|25
1655085200000|2022-06-13 01:53:20|141.3|139.5|141.26|139.46|141.51|139.71|141.23|139.43|22
1655085210000|2022-06-13 01:53:30|141.27|139.47|141.15|139.35|141.37|139.57|141.15|139.35|21
1655085220000|2022-06-13 01:53:40|141.16|139.36|141.36|139.56|141.39|139.59|141.11|139.31|35
1655085230000|2022-06-13 01:53:50|141.35|139.55|141.24|139.44|141.43|139.63|141.23|139.43|22
1655085240000|2022-06-13 01:54:00|141.25|139.45|141.32|139.52|141.43|139.63|141.25|139.45|22
1655085250000|2022-06-13 01:54:10|141.31|139.51|141.33|139.53|141.33|139.53|141.14|139.34|18
1655085260000|2022-06-13 01:54:20|141.3|139.5|141.27|139.47|141.34|139.54|141.2|139.4|23
1655085270000|2022-06-13 01:54:30|141.33|139.53|141.28|139.48|141.33|139.53|141.27|139.47|8
1655085280000|2022-06-13 01:54:40|141.3|139.5|141.42|139.62|141.43|139.63|141.3|139.5|17
1655085290000|2022-06-13 01:54:50|141.41|139.61|141.36|139.56|141.51|139.71|141.36|139.56|20
1655085300000|2022-06-13 01:55:00|141.38|139.58|141.4|139.6|141.4|139.6|141.3|139.5|17
1655085310000|2022-06-13 01:55:10|141.43|139.63|141.43|139.63|141.44|139.64|141.36|139.56|15
1655085320000|2022-06-13 01:55:20|141.44|139.64|141.56|139.76|141.56|139.76|141.44|139.64|23
1655085330000|2022-06-13 01:55:30|141.57|139.77|141.59|139.79|141.65|139.85|141.57|139.77|18
1655085340000|2022-06-13 01:55:40|141.6|139.8|141.53|139.73|141.61|139.81|141.53|139.73|23
1655085350000|2022-06-13 01:55:50|141.45|139.65|141.51|139.71|141.54|139.74|141.4|139.6|15
1655085360000|2022-06-13 01:56:00|141.49|139.69|141.42|139.62|141.53|139.73|141.42|139.62|15
1655085370000|2022-06-13 01:56:10|141.41|139.61|141.48|139.68|141.54|139.74|141.4|139.6|26
1655085380000|2022-06-13 01:56:20|141.42|139.62|141.41|139.61|141.46|139.66|141.33|139.53|29
1655085390000|2022-06-13 01:56:30|141.4|139.6|141.35|139.55|141.4|139.6|141.29|139.49|34
1655085400000|2022-06-13 01:56:40|141.34|139.54|141.41|139.61|141.43|139.63|141.34|139.54|14
1655085410000|2022-06-13 01:56:50|141.37|139.57|141.42|139.62|141.42|139.62|141.33|139.53|12
1655085420000|2022-06-13 01:57:00|141.38|139.58|141.23|139.43|141.38|139.58|141.01|139.21|23
1655085430000|2022-06-13 01:57:10|141.27|139.47|141.5|139.7|141.58|139.78|141.27|139.47|31
1655085440000|2022-06-13 01:57:20|141.48|139.68|141.75|139.95|141.75|139.95|141.48|139.68|21
1655085450000|2022-06-13 01:57:30|141.77|139.97|141.61|139.81|141.84|140.04|141.61|139.81|25
1655085460000|2022-06-13 01:57:40|141.6|139.8|141.86|140.06|141.87|140.07|141.6|139.8|20
1655085470000|2022-06-13 01:57:50|141.87|140.07|142.1|140.3|142.16|140.36|141.87|140.07|32
1655085480000|2022-06-13 01:58:00|142.07|140.27|142.5|140.7|142.54|140.74|142|140.2|33
1655085490000|2022-06-13 01:58:10|142.44|140.64|142.12|140.32|142.45|140.65|142.12|140.32|31
1655085500000|2022-06-13 01:58:20|142.13|140.33|142.28|140.48|142.28|140.48|142.08|140.28|29
1655085510000|2022-06-13 01:58:30|142.31|140.51|142.42|140.62|142.43|140.63|142.19|140.39|24
1655085520000|2022-06-13 01:58:40|142.43|140.63|142.64|140.84|142.77|140.97|142.43|140.63|24
1655085530000|2022-06-13 01:58:50|142.61|140.81|142.8|141|142.84|141.04|142.55|140.75|24
1655085540000|2022-06-13 01:59:00|142.81|141.01|142.71|140.91|142.91|141.11|142.69|140.89|26
1655085550000|2022-06-13 01:59:10|142.73|140.93|142.87|141.07|142.89|141.09|142.72|140.92|26
1655085560000|2022-06-13 01:59:20|142.88|141.08|142.79|140.99|142.97|141.17|142.78|140.98|18
1655085570000|2022-06-13 01:59:30|142.8|141|143.33|141.53|143.37|141.57|142.77|140.97|28
1655085580000|2022-06-13 01:59:40|143.27|141.47|143.45|141.65|143.47|141.67|143.27|141.47|32
1655085590000|2022-06-13 01:59:50|143.47|141.67|143.59|141.79|143.59|141.79|143.06|141.26|31
1655085600000|2022-06-13 02:00:00|143.62|141.82|143.55|141.75|143.77|141.97|143.39|141.59|33
1655085610000|2022-06-13 02:00:10|143.52|141.72|143.26|141.46|143.56|141.76|143.19|141.39|22
1655085620000|2022-06-13 02:00:20|143.23|141.43|143.08|141.28|143.24|141.44|143.08|141.28|22
1655085630000|2022-06-13 02:00:30|143.07|141.27|143.08|141.28|143.17|141.37|143.04|141.24|20
1655085640000|2022-06-13 02:00:40|143.05|141.25|143.24|141.44|143.24|141.44|142.98|141.18|18
1655085650000|2022-06-13 02:00:50|143.27|141.47|143.56|141.76|143.58|141.78|143.27|141.47|23
1655085660000|2022-06-13 02:01:00|143.58|141.78|143.48|141.68|143.75|141.95|143.44|141.64|22
1655085670000|2022-06-13 02:01:10|143.36|141.56|143.44|141.64|143.48|141.68|143.35|141.55|26
1655085680000|2022-06-13 02:01:20|143.43|141.63|143.17|141.37|143.43|141.63|143.12|141.32|24
1655085690000|2022-06-13 02:01:30|143.16|141.36|143.02|141.22|143.16|141.36|142.98|141.18|20
1655085700000|2022-06-13 02:01:40|143.05|141.25|142.82|141.02|143.05|141.25|142.82|141.02|14
1655085710000|2022-06-13 02:01:50|142.81|141.01|142.66|140.86|142.81|141.01|142.66|140.86|22
1655085720000|2022-06-13 02:02:00|142.64|140.84|142.54|140.74|142.83|141.03|142.54|140.74|25
1655085730000|2022-06-13 02:02:10|142.51|140.71|142.3|140.5|142.53|140.73|142.3|140.5|25
1655085740000|2022-06-13 02:02:20|142.31|140.51|142.16|140.36|142.37|140.57|142.16|140.36|23
1655085750000|2022-06-13 02:02:30|142.15|140.35|141.9|140.1|142.15|140.35|141.88|140.08|28
1655085760000|2022-06-13 02:02:40|141.89|140.09|141.9|140.1|142.06|140.26|141.79|139.99|27
1655085770000|2022-06-13 02:02:50|141.88|140.08|142|140.2|142.16|140.36|141.88|140.08|25
1655085780000|2022-06-13 02:03:00|141.98|140.18|142.21|140.41|142.23|140.43|141.92|140.12|31
1655085790000|2022-06-13 02:03:10|142.23|140.43|142.39|140.59|142.39|140.59|142.22|140.42|16
1655085800000|2022-06-13 02:03:20|142.34|140.54|142.44|140.64|142.52|140.72|142.33|140.53|26
1655085810000|2022-06-13 02:03:30|142.39|140.59|142.49|140.69|142.51|140.71|142.39|140.59|22
1655085820000|2022-06-13 02:03:40|142.53|140.73|142.18|140.38|142.54|140.74|142.18|140.38|15
1655085830000|2022-06-13 02:03:50|142.19|140.39|142.21|140.41|142.25|140.45|142.19|140.39|15
1655085840000|2022-06-13 02:04:00|142.22|140.42|142.09|140.29|142.32|140.52|142.07|140.27|23
1655085850000|2022-06-13 02:04:10|142.08|140.28|142.14|140.34|142.22|140.42|142.08|140.28|20
1655085860000|2022-06-13 02:04:20|142.13|140.33|142.13|140.33|142.2|140.4|142.12|140.32|15
1655085870000|2022-06-13 02:04:30|142.15|140.35|142.03|140.23|142.17|140.37|142.03|140.23|11
1655085880000|2022-06-13 02:04:40|142.02|140.22|141.98|140.18|142.03|140.23|141.96|140.16|16
1655085890000|2022-06-13 02:04:50|142.05|140.25|142.06|140.26|142.13|140.33|142.04|140.24|18
1655085900000|2022-06-13 02:05:00|142.05|140.25|142.13|140.33|142.13|140.33|141.95|140.15|23
1655085910000|2022-06-13 02:05:10|142.12|140.32|142.05|140.25|142.14|140.34|141.99|140.19|17
1655085920000|2022-06-13 02:05:20|142.04|140.24|141.98|140.18|142.14|140.34|141.98|140.18|23
1655085930000|2022-06-13 02:05:30|142.01|140.21|141.84|140.04|142.02|140.22|141.83|140.03|26
1655085940000|2022-06-13 02:05:40|141.85|140.05|142.1|140.3|142.1|140.3|141.85|140.05|17
1655085950000|2022-06-13 02:05:50|142.11|140.31|142.3|140.5|142.3|140.5|142.06|140.26|21
1655085960000|2022-06-13 02:06:00|142.31|140.51|142.11|140.31|142.33|140.53|142.1|140.3|25
1655085970000|2022-06-13 02:06:10|142.12|140.32|142.07|140.27|142.12|140.32|142.03|140.23|8
1655085980000|2022-06-13 02:06:20|142.08|140.28|142.2|140.4|142.21|140.41|142.08|140.28|15
1655085990000|2022-06-13 02:06:30|142.21|140.41|142.41|140.61|142.47|140.67|142.21|140.41|23
1655086000000|2022-06-13 02:06:40|142.43|140.63|142.61|140.81|142.63|140.83|142.43|140.63|17
1655086010000|2022-06-13 02:06:50|142.58|140.78|142.5|140.7|142.6|140.8|142.48|140.68|18
1655086020000|2022-06-13 02:07:00|142.49|140.69|142.39|140.59|142.55|140.75|142.39|140.59|20
1655086030000|2022-06-13 02:07:10|142.38|140.58|142.5|140.7|142.5|140.7|142.38|140.58|17
1655086040000|2022-06-13 02:07:20|142.49|140.69|142.56|140.76|142.58|140.78|142.49|140.69|18
1655086050000|2022-06-13 02:07:30|142.57|140.77|142.78|140.98|142.79|140.99|142.57|140.77|23
1655086060000|2022-06-13 02:07:40|142.76|140.96|142.73|140.93|142.81|141.01|142.73|140.93|19
1655086070000|2022-06-13 02:07:50|142.7|140.9|142.55|140.75|142.7|140.9|142.54|140.74|21
1655086080000|2022-06-13 02:08:00|142.56|140.76|142.79|140.99|142.79|140.99|142.56|140.76|19
1655086090000|2022-06-13 02:08:10|142.82|141.02|142.79|140.99|142.99|141.19|142.78|140.98|24
1655086100000|2022-06-13 02:08:20|142.8|141|142.78|140.98|142.85|141.05|142.77|140.97|15
1655086110000|2022-06-13 02:08:30|142.77|140.97|142.98|141.18|143.07|141.27|142.77|140.97|24
1655086120000|2022-06-13 02:08:40|142.99|141.19|142.94|141.14|143|141.2|142.9|141.1|15
1655086130000|2022-06-13 02:08:50|142.93|141.13|142.85|141.05|142.97|141.17|142.82|141.02|22
1655086140000|2022-06-13 02:09:00|142.86|141.06|142.97|141.17|142.98|141.18|142.86|141.06|16
1655086150000|2022-06-13 02:09:10|142.96|141.16|142.85|141.05|142.96|141.16|142.85|141.05|13
1655086160000|2022-06-13 02:09:20|142.84|141.04|142.88|141.08|142.92|141.12|142.83|141.03|12
1655086170000|2022-06-13 02:09:30|142.87|141.07|143.04|141.24|143.04|141.24|142.85|141.05|13
1655086180000|2022-06-13 02:09:40|143.05|141.25|143.15|141.35|143.24|141.44|143.05|141.25|21
1655086190000|2022-06-13 02:09:50|143.16|141.36|143.28|141.48|143.28|141.48|143.16|141.36|16
1655086200000|2022-06-13 02:10:00|143.27|141.47|143.12|141.32|143.27|141.47|143.02|141.22|26
1655086210000|2022-06-13 02:10:10|143.15|141.35|142.73|140.93|143.16|141.36|142.73|140.93|21
1655086220000|2022-06-13 02:10:20|142.76|140.96|142.8|141|142.81|141.01|142.68|140.88|10
1655086230000|2022-06-13 02:10:30|142.78|140.98|142.65|140.85|142.79|140.99|142.64|140.84|17
1655086240000|2022-06-13 02:10:40|142.68|140.88|142.63|140.83|142.77|140.97|142.62|140.82|12
1655086250000|2022-06-13 02:10:50|142.61|140.81|142.58|140.78|142.61|140.81|142.55|140.75|17
1655086260000|2022-06-13 02:11:00|142.56|140.76|142.42|140.62|142.57|140.77|142.42|140.62|11
1655086270000|2022-06-13 02:11:10|142.4|140.6|142.6|140.8|142.61|140.81|142.37|140.57|15
1655086280000|2022-06-13 02:11:20|142.62|140.82|142.51|140.71|142.69|140.89|142.51|140.71|18
1655086290000|2022-06-13 02:11:30|142.5|140.7|142.44|140.64|142.5|140.7|142.44|140.64|9
1655086300000|2022-06-13 02:11:40|142.39|140.59|142.21|140.41|142.39|140.59|142.21|140.41|20
1655086310000|2022-06-13 02:11:50|142.2|140.4|142.23|140.43|142.24|140.44|142.17|140.37|15
1655086320000|2022-06-13 02:12:00|142.26|140.46|142.44|140.64|142.46|140.66|142.26|140.46|22
1655086330000|2022-06-13 02:12:10|142.43|140.63|142.4|140.6|142.43|140.63|142.39|140.59|10
1655086340000|2022-06-13 02:12:20|142.39|140.59|142.11|140.31|142.39|140.59|142.11|140.31|22
1655086350000|2022-06-13 02:12:30|142.13|140.33|142.12|140.32|142.26|140.46|142.12|140.32|20
1655086360000|2022-06-13 02:12:40|142.13|140.33|142.1|140.3|142.13|140.33|142|140.2|19
1655086370000|2022-06-13 02:12:50|142.11|140.31|142.04|140.24|142.25|140.45|142.04|140.24|20
1655086380000|2022-06-13 02:13:00|142.02|140.22|141.95|140.15|142.12|140.32|141.95|140.15|22
1655086390000|2022-06-13 02:13:10|141.91|140.11|142.05|140.25|142.13|140.33|141.91|140.11|22
1655086400000|2022-06-13 02:13:20|142.04|140.24|142.08|140.28|142.1|140.3|142.03|140.23|14
1655086410000|2022-06-13 02:13:30|142.06|140.26|142.14|140.34|142.15|140.35|142.06|140.26|13
1655086420000|2022-06-13 02:13:40|142.12|140.32|141.93|140.13|142.13|140.33|141.93|140.13|20
1655086430000|2022-06-13 02:13:50|141.92|140.12|141.85|140.05|141.95|140.15|141.85|140.05|14
1655086440000|2022-06-13 02:14:00|141.83|140.03|141.52|139.72|141.83|140.03|141.52|139.72|25
1655086450000|2022-06-13 02:14:10|141.49|139.69|141.54|139.74|141.54|139.74|141.43|139.63|24
1655086460000|2022-06-13 02:14:20|141.52|139.72|141.5|139.7|141.52|139.72|141.43|139.63|23
1655086470000|2022-06-13 02:14:30|141.51|139.71|141.45|139.65|141.6|139.8|141.45|139.65|23
1655086480000|2022-06-13 02:14:40|141.46|139.66|141.4|139.6|141.47|139.67|141.4|139.6|14
1655086490000|2022-06-13 02:14:50|141.41|139.61|141.69|139.89|141.7|139.9|141.4|139.6|22
1655086500000|2022-06-13 02:15:00|141.7|139.9|141.76|139.96|141.85|140.05|141.63|139.83|27
1655086510000|2022-06-13 02:15:10|141.69|139.89|141.57|139.77|141.7|139.9|141.57|139.77|15
1655086520000|2022-06-13 02:15:20|141.56|139.76|141.61|139.81|141.61|139.81|141.51|139.71|12
1655086530000|2022-06-13 02:15:30|141.64|139.84|141.61|139.81|141.73|139.93|141.53|139.73|28
1655086540000|2022-06-13 02:15:40|141.62|139.82|141.67|139.87|141.67|139.87|141.54|139.74|25
1655086550000|2022-06-13 02:15:50|141.68|139.88|141.63|139.83|142.04|140.24|141.6|139.8|34
1655086560000|2022-06-13 02:16:00|141.68|139.88|141.6|139.8|141.77|139.97|141.58|139.78|20
1655086570000|2022-06-13 02:16:10|141.59|139.79|141.76|139.96|141.81|140.01|141.58|139.78|20
1655086580000|2022-06-13 02:16:20|141.75|139.95|141.67|139.87|141.76|139.96|141.67|139.87|11
1655086590000|2022-06-13 02:16:30|141.65|139.85|141.58|139.78|141.65|139.85|141.58|139.78|21
1655086600000|2022-06-13 02:16:40|141.57|139.77|141.6|139.8|141.67|139.87|141.53|139.73|24
1655086610000|2022-06-13 02:16:50|141.61|139.81|141.54|139.74|141.62|139.82|141.47|139.67|23
1655086620000|2022-06-13 02:17:00|141.51|139.71|141.54|139.74|141.61|139.81|141.31|139.51|29
1655086630000|2022-06-13 02:17:10|141.53|139.73|141.31|139.51|141.53|139.73|141.27|139.47|24
1655086640000|2022-06-13 02:17:20|141.35|139.55|141.75|139.95|141.81|140.01|141.35|139.55|31
1655086650000|2022-06-13 02:17:30|141.78|139.98|141.79|139.99|141.86|140.06|141.69|139.89|23
1655086660000|2022-06-13 02:17:40|141.78|139.98|141.58|139.78|141.78|139.98|141.58|139.78|14
1655086670000|2022-06-13 02:17:50|141.55|139.75|141.48|139.68|141.55|139.75|141.47|139.67|19
1655086680000|2022-06-13 02:18:00|141.49|139.69|141.78|139.98|141.79|139.99|141.49|139.69|22
1655086690000|2022-06-13 02:18:10|141.79|139.99|141.61|139.81|141.9|140.1|141.61|139.81|18
1655086700000|2022-06-13 02:18:20|141.6|139.8|141.58|139.78|141.61|139.81|141.51|139.71|21
1655086710000|2022-06-13 02:18:30|141.62|139.82|141.66|139.86|141.66|139.86|141.39|139.59|26
1655086720000|2022-06-13 02:18:40|141.74|139.94|141.64|139.84|141.82|140.02|141.48|139.68|33
1655086730000|2022-06-13 02:18:50|141.65|139.85|141.64|139.84|141.78|139.98|141.63|139.83|23
1655086740000|2022-06-13 02:19:00|141.63|139.83|141.82|140.02|141.93|140.13|141.52|139.72|26
1655086750000|2022-06-13 02:19:10|141.84|140.04|141.66|139.86|141.84|140.04|141.63|139.83|24
1655086760000|2022-06-13 02:19:20|141.64|139.84|141.67|139.87|141.69|139.89|141.58|139.78|18
1655086770000|2022-06-13 02:19:30|141.66|139.86|141.77|139.97|141.79|139.99|141.66|139.86|18
1655086780000|2022-06-13 02:19:40|141.76|139.96|141.89|140.09|141.91|140.11|141.76|139.96|23
1655086790000|2022-06-13 02:19:50|141.93|140.13|141.79|139.99|141.97|140.17|141.79|139.99|20
1655086800000|2022-06-13 02:20:00|141.77|139.97|141.9|140.1|141.94|140.14|141.72|139.92|19
1655086810000|2022-06-13 02:20:10|141.92|140.12|142|140.2|142|140.2|141.9|140.1|16
1655086820000|2022-06-13 02:20:20|141.98|140.18|141.98|140.18|142|140.2|141.89|140.09|22
1655086830000|2022-06-13 02:20:30|141.96|140.16|141.89|140.09|142.01|140.21|141.89|140.09|18
1655086840000|2022-06-13 02:20:40|141.93|140.13|141.77|139.97|141.94|140.14|141.77|139.97|26
1655086850000|2022-06-13 02:20:50|141.76|139.96|141.53|139.73|141.76|139.96|141.53|139.73|19
1655086860000|2022-06-13 02:21:00|141.54|139.74|141.48|139.68|141.62|139.82|141.32|139.52|29
1655086870000|2022-06-13 02:21:10|141.46|139.66|141.32|139.52|141.48|139.68|141.31|139.51|17
1655086880000|2022-06-13 02:21:20|141.34|139.54|141.28|139.48|141.37|139.57|141.25|139.45|22
1655086890000|2022-06-13 02:21:30|141.29|139.49|141.02|139.22|141.37|139.57|140.98|139.18|20
1655086900000|2022-06-13 02:21:40|141.03|139.23|140.97|139.17|141.07|139.27|140.97|139.17|14
1655086910000|2022-06-13 02:21:50|140.96|139.16|141.1|139.3|141.14|139.34|140.96|139.16|25
1655086920000|2022-06-13 02:22:00|141.09|139.29|140.98|139.18|141.09|139.29|140.96|139.16|13
1655086930000|2022-06-13 02:22:10|141|139.2|141.18|139.38|141.23|139.43|141|139.2|21
1655086940000|2022-06-13 02:22:20|141.17|139.37|141.16|139.36|141.19|139.39|141.06|139.26|18
1655086950000|2022-06-13 02:22:30|141.15|139.35|141.36|139.56|141.36|139.56|140.98|139.18|31
1655086960000|2022-06-13 02:22:40|141.35|139.55|141.52|139.72|141.52|139.72|141.35|139.55|23
1655086970000|2022-06-13 02:22:50|141.57|139.77|141.78|139.98|141.78|139.98|141.57|139.77|26
1655086980000|2022-06-13 02:23:00|141.75|139.95|141.89|140.09|141.9|140.1|141.73|139.93|25
1655086990000|2022-06-13 02:23:10|141.9|140.1|141.87|140.07|141.91|140.11|141.74|139.94|26
1655087000000|2022-06-13 02:23:20|141.83|140.03|141.93|140.13|141.93|140.13|141.8|140|16
1655087010000|2022-06-13 02:23:30|141.92|140.12|141.91|140.11|141.96|140.16|141.89|140.09|11
1655087020000|2022-06-13 02:23:40|141.92|140.12|141.9|140.1|141.94|140.14|141.9|140.1|14
1655087030000|2022-06-13 02:23:50|141.88|140.08|141.86|140.06|141.98|140.18|141.86|140.06|17
1655087040000|2022-06-13 02:24:00|141.85|140.05|141.72|139.92|141.85|140.05|141.71|139.91|14
1655087050000|2022-06-13 02:24:10|141.73|139.93|141.59|139.79|141.76|139.96|141.57|139.77|18
1655087060000|2022-06-13 02:24:20|141.6|139.8|141.47|139.67|141.67|139.87|141.47|139.67|19
1655087070000|2022-06-13 02:24:30|141.48|139.68|141.42|139.62|141.49|139.69|141.37|139.57|25
1655087080000|2022-06-13 02:24:40|141.41|139.61|141.08|139.28|141.41|139.61|141.01|139.21|24
1655087090000|2022-06-13 02:24:50|141.05|139.25|141.13|139.33|141.15|139.35|140.99|139.19|27
1655087100000|2022-06-13 02:25:00|141.12|139.32|141.06|139.26|141.12|139.32|140.99|139.19|24
1655087110000|2022-06-13 02:25:10|141.03|139.23|141.33|139.53|141.34|139.54|141|139.2|24
1655087120000|2022-06-13 02:25:20|141.3|139.5|141.27|139.47|141.3|139.5|141.09|139.29|27
1655087130000|2022-06-13 02:25:30|141.29|139.49|141.59|139.79|141.61|139.81|141.29|139.49|22
1655087140000|2022-06-13 02:25:40|141.6|139.8|141.68|139.88|141.69|139.89|141.6|139.8|14
1655087150000|2022-06-13 02:25:50|141.69|139.89|141.52|139.72|141.69|139.89|141.52|139.72|13
1655087160000|2022-06-13 02:26:00|141.55|139.75|141.85|140.05|141.85|140.05|141.55|139.75|22
1655087170000|2022-06-13 02:26:10|141.86|140.06|141.87|140.07|141.93|140.13|141.86|140.06|18
1655087180000|2022-06-13 02:26:20|141.88|140.08|142.08|140.28|142.17|140.37|141.88|140.08|13
1655087190000|2022-06-13 02:26:30|142.09|140.29|142.04|140.24|142.18|140.38|141.89|140.09|29
1655087200000|2022-06-13 02:26:40|142.06|140.26|142.08|140.28|142.19|140.39|142.05|140.25|20
1655087210000|2022-06-13 02:26:50|142.06|140.26|142.19|140.39|142.2|140.4|142.02|140.22|15
1655087220000|2022-06-13 02:27:00|142.18|140.38|142.51|140.71|142.51|140.71|142.09|140.29|18
1655087230000|2022-06-13 02:27:10|142.49|140.69|142.53|140.73|142.66|140.86|142.48|140.68|22
1655087240000|2022-06-13 02:27:20|142.54|140.74|142.47|140.67|142.57|140.77|142.44|140.64|15
1655087250000|2022-06-13 02:27:30|142.49|140.69|142.53|140.73|142.57|140.77|142.48|140.68|11
1655087260000|2022-06-13 02:27:40|142.55|140.75|142.42|140.62|142.56|140.76|142.41|140.61|13
1655087270000|2022-06-13 02:27:50|142.4|140.6|142.48|140.68|142.5|140.7|142.35|140.55|22
1655087280000|2022-06-13 02:28:00|142.47|140.67|142.49|140.69|142.49|140.69|142.32|140.52|17
1655087290000|2022-06-13 02:28:10|142.5|140.7|142.61|140.81|142.61|140.81|142.5|140.7|13
1655087300000|2022-06-13 02:28:20|142.62|140.82|142.56|140.76|142.65|140.85|142.56|140.76|24
1655087310000|2022-06-13 02:28:30|142.55|140.75|142.61|140.81|142.62|140.82|142.5|140.7|13
1655087320000|2022-06-13 02:28:40|142.6|140.8|142.9|141.1|142.95|141.15|142.57|140.77|26
1655087330000|2022-06-13 02:28:50|142.87|141.07|142.85|141.05|143.04|141.24|142.72|140.92|34
1655087340000|2022-06-13 02:29:00|142.9|141.1|143.52|141.72|143.52|141.72|142.9|141.1|33
1655087350000|2022-06-13 02:29:10|143.53|141.73|143.7|141.9|143.84|142.04|143.53|141.73|26
1655087360000|2022-06-13 02:29:20|143.68|141.88|143.53|141.73|143.78|141.98|143.53|141.73|27
1655087370000|2022-06-13 02:29:30|143.56|141.76|143.8|142|143.8|142|143.51|141.71|20
1655087380000|2022-06-13 02:29:40|143.77|141.97|143.71|141.91|143.77|141.97|143.6|141.8|18
1655087390000|2022-06-13 02:29:50|143.7|141.9|143.41|141.61|143.71|141.91|143.41|141.61|19
1655087400000|2022-06-13 02:30:00|143.43|141.63|143.4|141.6|143.46|141.66|143.19|141.39|31
1655087410000|2022-06-13 02:30:10|143.36|141.56|143.55|141.75|143.66|141.86|143.36|141.56|27
1655087420000|2022-06-13 02:30:20|143.54|141.74|143.47|141.67|143.58|141.78|143.47|141.67|28
1655087430000|2022-06-13 02:30:30|143.49|141.69|143.31|141.51|143.49|141.69|143.23|141.43|24
1655087440000|2022-06-13 02:30:40|143.3|141.5|143.23|141.43|143.3|141.5|143.16|141.36|23
1655087450000|2022-06-13 02:30:50|143.22|141.42|143.07|141.27|143.22|141.42|143.06|141.26|15
1655087460000|2022-06-13 02:31:00|143.06|141.26|142.81|141.01|143.06|141.26|142.81|141.01|11
1655087470000|2022-06-13 02:31:10|142.8|141|142.85|141.05|142.85|141.05|142.74|140.94|19
1655087480000|2022-06-13 02:31:20|142.9|141.1|142.8|141|142.96|141.16|142.77|140.97|22
1655087490000|2022-06-13 02:31:30|142.82|141.02|142.79|140.99|142.82|141.02|142.7|140.9|16
1655087500000|2022-06-13 02:31:40|142.78|140.98|142.59|140.79|142.78|140.98|142.5|140.7|27
1655087510000|2022-06-13 02:31:50|142.63|140.83|142.47|140.67|142.69|140.89|142.47|140.67|13
1655087520000|2022-06-13 02:32:00|142.46|140.66|142.61|140.81|142.65|140.85|142.41|140.61|27
1655087530000|2022-06-13 02:32:10|142.62|140.82|142.46|140.66|142.64|140.84|142.46|140.66|17
1655087540000|2022-06-13 02:32:20|142.47|140.67|142.59|140.79|142.64|140.84|142.46|140.66|12
1655087550000|2022-06-13 02:32:30|142.58|140.78|142.71|140.91|142.72|140.92|142.46|140.66|21
1655087560000|2022-06-13 02:32:40|142.72|140.92|142.75|140.95|142.75|140.95|142.7|140.9|11
1655087570000|2022-06-13 02:32:50|142.74|140.94|142.78|140.98|142.8|141|142.71|140.91|10
1655087580000|2022-06-13 02:33:00|142.77|140.97|142.62|140.82|142.77|140.97|142.62|140.82|8
1655087590000|2022-06-13 02:33:10|142.61|140.81|142.69|140.89|142.77|140.97|142.6|140.8|21
1655087600000|2022-06-13 02:33:20|142.67|140.87|142.81|141.01|142.81|141.01|142.65|140.85|13
1655087610000|2022-06-13 02:33:30|142.84|141.04|142.77|140.97|142.84|141.04|142.75|140.95|16
1655087620000|2022-06-13 02:33:40|142.78|140.98|142.91|141.11|142.91|141.11|142.78|140.98|11
1655087630000|2022-06-13 02:33:50|142.92|141.12|143.03|141.23|143.12|141.32|142.92|141.12|14
1655087640000|2022-06-13 02:34:00|143.02|141.22|143.12|141.32|143.14|141.34|143.02|141.22|10
1655087650000|2022-06-13 02:34:10|143.09|141.29|142.86|141.06|143.09|141.29|142.86|141.06|15
1655087660000|2022-06-13 02:34:20|142.85|141.05|142.85|141.05|142.9|141.1|142.84|141.04|13
1655087670000|2022-06-13 02:34:30|142.84|141.04|142.86|141.06|142.87|141.07|142.75|140.95|16
1655087680000|2022-06-13 02:34:40|142.85|141.05|142.96|141.16|142.99|141.19|142.79|140.99|20
1655087690000|2022-06-13 02:34:50|142.92|141.12|142.97|141.17|142.97|141.17|142.89|141.09|12
1655087700000|2022-06-13 02:35:00|142.99|141.19|142.99|141.19|143.02|141.22|142.97|141.17|8
1655087710000|2022-06-13 02:35:10|142.98|141.18|143|141.2|143.07|141.27|142.98|141.18|10
1655087720000|2022-06-13 02:35:20|142.99|141.19|142.75|140.95|142.99|141.19|142.75|140.95|19
1655087730000|2022-06-13 02:35:30|142.74|140.94|142.68|140.88|142.75|140.95|142.56|140.76|19
1655087740000|2022-06-13 02:35:40|142.67|140.87|142.58|140.78|142.7|140.9|142.58|140.78|15
1655087750000|2022-06-13 02:35:50|142.57|140.77|142.59|140.79|142.59|140.79|142.51|140.71|11
1655087760000|2022-06-13 02:36:00|142.58|140.78|142.4|140.6|142.58|140.78|142.4|140.6|18
1655087770000|2022-06-13 02:36:10|142.39|140.59|142.31|140.51|142.46|140.66|142.3|140.5|15
1655087780000|2022-06-13 02:36:20|142.3|140.5|142.23|140.43|142.3|140.5|142.18|140.38|18
1655087790000|2022-06-13 02:36:30|142.22|140.42|142.5|140.7|142.57|140.77|142.22|140.42|26
1655087800000|2022-06-13 02:36:40|142.54|140.74|142.36|140.56|142.58|140.78|142.35|140.55|23
1655087810000|2022-06-13 02:36:50|142.37|140.57|142.36|140.56|142.4|140.6|142.34|140.54|20
1655087820000|2022-06-13 02:37:00|142.37|140.57|142.37|140.57|142.4|140.6|142.36|140.56|7
1655087830000|2022-06-13 02:37:10|142.41|140.61|142.4|140.6|142.49|140.69|142.35|140.55|20
1655087840000|2022-06-13 02:37:20|142.41|140.61|142.34|140.54|142.41|140.61|142.27|140.47|10
1655087850000|2022-06-13 02:37:30|142.33|140.53|142.18|140.38|142.37|140.57|142.18|140.38|21
1655087860000|2022-06-13 02:37:40|142.17|140.37|142.2|140.4|142.2|140.4|142.12|140.32|11
1655087870000|2022-06-13 02:37:50|142.12|140.32|142.21|140.41|142.24|140.44|142.09|140.29|19
1655087880000|2022-06-13 02:38:00|142.22|140.42|142.22|140.42|142.31|140.51|142.2|140.4|18
1655087890000|2022-06-13 02:38:10|142.19|140.39|142.12|140.32|142.21|140.41|142.1|140.3|15
1655087900000|2022-06-13 02:38:20|142.11|140.31|142.15|140.35|142.18|140.38|142.1|140.3|11
1655087910000|2022-06-13 02:38:30|142.12|140.32|142.02|140.22|142.14|140.34|142|140.2|15
1655087920000|2022-06-13 02:38:40|141.95|140.15|142.02|140.22|142.02|140.22|141.93|140.13|12
1655087930000|2022-06-13 02:38:50|142.01|140.21|142.18|140.38|142.2|140.4|141.96|140.16|23
1655087940000|2022-06-13 02:39:00|142.17|140.37|142.12|140.32|142.19|140.39|142.05|140.25|17
1655087950000|2022-06-13 02:39:10|142.14|140.34|142.07|140.27|142.16|140.36|142.07|140.27|8
1655087960000|2022-06-13 02:39:20|142.08|140.28|142.17|140.37|142.17|140.37|142.08|140.28|18
1655087970000|2022-06-13 02:39:30|142.21|140.41|142.31|140.51|142.31|140.51|142.21|140.41|20
1655087980000|2022-06-13 02:39:40|142.3|140.5|142.52|140.72|142.52|140.72|142.3|140.5|21
1655087990000|2022-06-13 02:39:50|142.53|140.73|142.62|140.82|142.62|140.82|142.53|140.73|23
1655088000000|2022-06-13 02:40:00|142.58|140.78|142.68|140.88|142.82|141.02|142.58|140.78|25
1655088010000|2022-06-13 02:40:10|142.69|140.89|142.56|140.76|142.69|140.89|142.43|140.63|24
1655088020000|2022-06-13 02:40:20|142.54|140.74|142.49|140.69|142.55|140.75|142.49|140.69|17
1655088030000|2022-06-13 02:40:30|142.47|140.67|142.24|140.44|142.47|140.67|142.24|140.44|14
1655088040000|2022-06-13 02:40:40|142.25|140.45|142.07|140.27|142.25|140.45|142.07|140.27|22
1655088050000|2022-06-13 02:40:50|142.02|140.22|141.96|140.16|142.09|140.29|141.96|140.16|17
1655088060000|2022-06-13 02:41:00|141.98|140.18|142.03|140.23|142.05|140.25|141.94|140.14|17
1655088070000|2022-06-13 02:41:10|142.02|140.22|142|140.2|142.02|140.22|141.97|140.17|9
1655088080000|2022-06-13 02:41:20|142.01|140.21|142.16|140.36|142.21|140.41|141.98|140.18|19
1655088090000|2022-06-13 02:41:30|142.1|140.3|142.16|140.36|142.16|140.36|141.97|140.17|20
1655088100000|2022-06-13 02:41:40|142.18|140.38|142.31|140.51|142.31|140.51|142.18|140.38|13
1655088110000|2022-06-13 02:41:50|142.3|140.5|142.41|140.61|142.43|140.63|142.25|140.45|17
1655088120000|2022-06-13 02:42:00|142.39|140.59|142.47|140.67|142.48|140.68|142.32|140.52|21
1655088130000|2022-06-13 02:42:10|142.49|140.69|142.49|140.69|142.5|140.7|142.44|140.64|23
1655088140000|2022-06-13 02:42:20|142.48|140.68|142.42|140.62|142.49|140.69|142.42|140.62|9
1655088150000|2022-06-13 02:42:30|142.37|140.57|142.12|140.32|142.37|140.57|142.12|140.32|18
1655088160000|2022-06-13 02:42:40|142.11|140.31|142|140.2|142.11|140.31|141.99|140.19|16
1655088170000|2022-06-13 02:42:50|142.01|140.21|142|140.2|142.01|140.21|141.96|140.16|11
1655088180000|2022-06-13 02:43:00|141.99|140.19|141.96|140.16|141.99|140.19|141.93|140.13|17
1655088190000|2022-06-13 02:43:10|141.93|140.13|141.9|140.1|141.93|140.13|141.8|140|16
1655088200000|2022-06-13 02:43:20|141.92|140.12|141.74|139.94|141.95|140.15|141.73|139.93|20
1655088210000|2022-06-13 02:43:30|141.76|139.96|141.88|140.08|141.88|140.08|141.76|139.96|11
1655088220000|2022-06-13 02:43:40|141.9|140.1|142.09|140.29|142.1|140.3|141.89|140.09|13
1655088230000|2022-06-13 02:43:50|142.05|140.25|142.12|140.32|142.12|140.32|142.04|140.24|12
1655088240000|2022-06-13 02:44:00|142.13|140.33|142.06|140.26|142.19|140.39|142.06|140.26|14
1655088250000|2022-06-13 02:44:10|142.07|140.27|142.02|140.22|142.07|140.27|141.98|140.18|11
1655088260000|2022-06-13 02:44:20|142.01|140.21|141.94|140.14|142.02|140.22|141.94|140.14|21
1655088270000|2022-06-13 02:44:30|141.97|140.17|142.04|140.24|142.09|140.29|141.97|140.17|13
1655088280000|2022-06-13 02:44:40|142.03|140.23|141.98|140.18|142.03|140.23|141.97|140.17|7
1655088290000|2022-06-13 02:44:50|141.99|140.19|141.83|140.03|142|140.2|141.83|140.03|22
1655088300000|2022-06-13 02:45:00|141.88|140.08|141.74|139.94|141.88|140.08|141.64|139.84|16
1655088310000|2022-06-13 02:45:10|141.75|139.95|141.66|139.86|141.75|139.95|141.65|139.85|15
1655088320000|2022-06-13 02:45:20|141.63|139.83|141.46|139.66|141.63|139.83|141.46|139.66|17
1655088330000|2022-06-13 02:45:30|141.47|139.67|141.43|139.63|141.54|139.74|141.43|139.63|17
1655088340000|2022-06-13 02:45:40|141.44|139.64|141.48|139.68|141.49|139.69|141.38|139.58|19
1655088350000|2022-06-13 02:45:50|141.47|139.67|141.39|139.59|141.52|139.72|141.37|139.57|18
1655088360000|2022-06-13 02:46:00|141.4|139.6|141.26|139.46|141.45|139.65|141.22|139.42|14
1655088370000|2022-06-13 02:46:10|141.28|139.48|141.48|139.68|141.5|139.7|141.28|139.48|17
1655088380000|2022-06-13 02:46:20|141.47|139.67|141.45|139.65|141.58|139.78|141.45|139.65|18
1655088390000|2022-06-13 02:46:30|141.44|139.64|140.96|139.16|141.44|139.64|140.94|139.14|20
1655088400000|2022-06-13 02:46:40|141.01|139.21|141.22|139.42|141.25|139.45|140.97|139.17|27
1655088410000|2022-06-13 02:46:50|141.2|139.4|141.2|139.4|141.32|139.52|141.16|139.36|24
1655088420000|2022-06-13 02:47:00|141.19|139.39|141.36|139.56|141.4|139.6|141.18|139.38|20
1655088430000|2022-06-13 02:47:10|141.37|139.57|141.21|139.41|141.37|139.57|141.16|139.36|29
1655088440000|2022-06-13 02:47:20|141.19|139.39|141.26|139.46|141.29|139.49|141.12|139.32|17
1655088450000|2022-06-13 02:47:30|141.25|139.45|141.13|139.33|141.25|139.45|141.12|139.32|20
1655088460000|2022-06-13 02:47:40|141.09|139.29|140.97|139.17|141.19|139.39|140.93|139.13|23
1655088470000|2022-06-13 02:47:50|141|139.2|140.93|139.13|141.08|139.28|140.93|139.13|23
1655088480000|2022-06-13 02:48:00|140.94|139.14|141.04|139.24|141.19|139.39|140.94|139.14|26
1655088490000|2022-06-13 02:48:10|141.01|139.21|140.96|139.16|141.06|139.26|140.96|139.16|22
1655088500000|2022-06-13 02:48:20|140.95|139.15|141.06|139.26|141.08|139.28|140.93|139.13|17
1655088510000|2022-06-13 02:48:30|141.05|139.25|141.14|139.34|141.14|139.34|141|139.2|18
1655088520000|2022-06-13 02:48:40|141.15|139.35|141.22|139.42|141.33|139.53|141.15|139.35|22
1655088530000|2022-06-13 02:48:50|141.21|139.41|141.27|139.47|141.27|139.47|141.08|139.28|17
1655088540000|2022-06-13 02:49:00|141.26|139.46|141.37|139.57|141.37|139.57|141.14|139.34|27
1655088550000|2022-06-13 02:49:10|141.36|139.56|141.27|139.47|141.36|139.56|141.25|139.45|22
1655088560000|2022-06-13 02:49:20|141.28|139.48|141.08|139.28|141.28|139.48|141.07|139.27|14
1655088570000|2022-06-13 02:49:30|141.07|139.27|141.1|139.3|141.11|139.31|141.07|139.27|11
1655088580000|2022-06-13 02:49:40|141.11|139.31|141.1|139.3|141.22|139.42|141.04|139.24|21
1655088590000|2022-06-13 02:49:50|141.16|139.36|141.02|139.22|141.19|139.39|140.95|139.15|23
1655088600000|2022-06-13 02:50:00|141.03|139.23|140.82|139.02|141.07|139.27|140.79|138.99|25
1655088610000|2022-06-13 02:50:10|140.81|139.01|140.86|139.06|140.88|139.08|140.79|138.99|18
1655088620000|2022-06-13 02:50:20|140.85|139.05|140.96|139.16|141.02|139.22|140.85|139.05|28
1655088630000|2022-06-13 02:50:30|140.97|139.17|141.02|139.22|141.05|139.25|140.97|139.17|22
1655088640000|2022-06-13 02:50:40|141.01|139.21|141.06|139.26|141.06|139.26|140.92|139.12|11
1655088650000|2022-06-13 02:50:50|141.05|139.25|140.97|139.17|141.06|139.26|140.96|139.16|14
1655088660000|2022-06-13 02:51:00|141|139.2|141.06|139.26|141.13|139.33|141|139.2|16
1655088670000|2022-06-13 02:51:10|141.07|139.27|141.14|139.34|141.14|139.34|140.99|139.19|19
1655088680000|2022-06-13 02:51:20|141.16|139.36|141.16|139.36|141.19|139.39|141.13|139.33|20
1655088690000|2022-06-13 02:51:30|141.18|139.38|141.18|139.38|141.2|139.4|141.14|139.34|12
1655088700000|2022-06-13 02:51:40|141.16|139.36|141.17|139.37|141.18|139.38|141.16|139.36|8
1655088710000|2022-06-13 02:51:50|141.18|139.38|141.21|139.41|141.22|139.42|141.18|139.38|7
1655088720000|2022-06-13 02:52:00|141.22|139.42|141.23|139.43|141.23|139.43|141.2|139.4|9
1655088730000|2022-06-13 02:52:10|141.25|139.45|141.21|139.41|141.39|139.59|141.21|139.41|17
1655088740000|2022-06-13 02:52:20|141.22|139.42|141.17|139.37|141.27|139.47|141.15|139.35|17
1655088750000|2022-06-13 02:52:30|141.16|139.36|141.14|139.34|141.17|139.37|141.13|139.33|12
1655088760000|2022-06-13 02:52:40|141.07|139.27|140.87|139.07|141.09|139.29|140.87|139.07|16
1655088770000|2022-06-13 02:52:50|140.81|139.01|140.76|138.96|140.84|139.04|140.66|138.86|24
1655088780000|2022-06-13 02:53:00|140.74|138.94|140.54|138.74|140.76|138.96|140.54|138.74|22
1655088790000|2022-06-13 02:53:10|140.56|138.76|140.35|138.55|140.61|138.81|140.35|138.55|29
1655088800000|2022-06-13 02:53:20|140.34|138.54|140.49|138.69|140.68|138.88|140.3|138.5|33
1655088810000|2022-06-13 02:53:30|140.57|138.77|140.44|138.64|140.59|138.79|140.37|138.57|21
1655088820000|2022-06-13 02:53:40|140.46|138.66|140.5|138.7|140.63|138.83|140.46|138.66|22
1655088830000|2022-06-13 02:53:50|140.49|138.69|140.55|138.75|140.55|138.75|140.46|138.66|25
1655088840000|2022-06-13 02:54:00|140.54|138.74|140.3|138.5|140.55|138.75|140.28|138.48|29
1655088850000|2022-06-13 02:54:10|140.29|138.49|140.41|138.61|140.44|138.64|140.26|138.46|25
1655088860000|2022-06-13 02:54:20|140.45|138.65|140.38|138.58|140.51|138.71|140.36|138.56|20
1655088870000|2022-06-13 02:54:30|140.39|138.59|140.52|138.72|140.54|138.74|140.39|138.59|21
1655088880000|2022-06-13 02:54:40|140.5|138.7|140.56|138.76|140.57|138.77|140.47|138.67|19
1655088890000|2022-06-13 02:54:50|140.58|138.78|140.86|139.06|140.89|139.09|140.58|138.78|14
1655088900000|2022-06-13 02:55:00|140.85|139.05|140.9|139.1|140.9|139.1|140.77|138.97|19
1655088910000|2022-06-13 02:55:10|140.92|139.12|141.15|139.35|141.17|139.37|140.92|139.12|19
1655088920000|2022-06-13 02:55:20|141.14|139.34|140.97|139.17|141.14|139.34|140.96|139.16|20
1655088930000|2022-06-13 02:55:30|140.98|139.18|140.86|139.06|141.08|139.28|140.85|139.05|24
1655088940000|2022-06-13 02:55:40|140.82|139.02|140.59|138.79|140.82|139.02|140.59|138.79|20
1655088950000|2022-06-13 02:55:50|140.6|138.8|140.68|138.88|140.69|138.89|140.53|138.73|25
1655088960000|2022-06-13 02:56:00|140.67|138.87|140.92|139.12|141.04|139.24|140.63|138.83|29
1655088970000|2022-06-13 02:56:10|140.88|139.08|140.79|138.99|140.99|139.19|140.72|138.92|32
1655088980000|2022-06-13 02:56:20|140.78|138.98|140.72|138.92|140.82|139.02|140.7|138.9|17
1655088990000|2022-06-13 02:56:30|140.71|138.91|140.48|138.68|140.71|138.91|140.48|138.68|17
1655089000000|2022-06-13 02:56:40|140.49|138.69|140.58|138.78|140.58|138.78|140.46|138.66|25
1655089010000|2022-06-13 02:56:50|140.6|138.8|140.68|138.88|140.74|138.94|140.6|138.8|22
1655089020000|2022-06-13 02:57:00|140.69|138.89|140.98|139.18|141.01|139.21|140.69|138.89|24
1655089030000|2022-06-13 02:57:10|141|139.2|140.7|138.9|141|139.2|140.69|138.89|20
1655089040000|2022-06-13 02:57:20|140.69|138.89|140.61|138.81|140.78|138.98|140.61|138.81|25
1655089050000|2022-06-13 02:57:30|140.6|138.8|140.46|138.66|140.64|138.84|140.45|138.65|28
1655089060000|2022-06-13 02:57:40|140.44|138.64|140.45|138.65|140.48|138.68|140.43|138.63|14
1655089070000|2022-06-13 02:57:50|140.46|138.66|140.38|138.58|140.47|138.67|140.38|138.58|10
1655089080000|2022-06-13 02:58:00|140.39|138.59|140.36|138.56|140.44|138.64|140.3|138.5|21
1655089090000|2022-06-13 02:58:10|140.37|138.57|140.43|138.63|140.51|138.71|140.37|138.57|20
1655089100000|2022-06-13 02:58:20|140.41|138.61|140.59|138.79|140.61|138.81|140.38|138.58|25
1655089110000|2022-06-13 02:58:30|140.57|138.77|140.51|138.71|140.57|138.77|140.43|138.63|14
1655089120000|2022-06-13 02:58:40|140.52|138.72|140.39|138.59|140.57|138.77|140.35|138.55|14
1655089130000|2022-06-13 02:58:50|140.4|138.6|140.35|138.55|140.44|138.64|140.33|138.53|16
1655089140000|2022-06-13 02:59:00|140.34|138.54|140.45|138.65|140.49|138.69|140.34|138.54|19
1655089150000|2022-06-13 02:59:10|140.43|138.63|140.5|138.7|140.51|138.71|140.43|138.63|17
1655089160000|2022-06-13 02:59:20|140.52|138.72|140.5|138.7|140.53|138.73|140.49|138.69|17
1655089170000|2022-06-13 02:59:30|140.51|138.71|140.55|138.75|140.66|138.86|140.51|138.71|14
1655089180000|2022-06-13 02:59:40|140.54|138.74|140.44|138.64|140.54|138.74|140.41|138.61|17
1655089190000|2022-06-13 02:59:50|140.46|138.66|140.44|138.64|140.56|138.76|140.44|138.64|13
1655089200000|2022-06-13 03:00:00|140.46|138.66|140.43|138.63|140.46|138.66|140.29|138.49|27
1655089210000|2022-06-13 03:00:10|140.45|138.65|140.6|138.8|140.66|138.86|140.45|138.65|22
1655089220000|2022-06-13 03:00:20|140.61|138.81|140.65|138.85|140.69|138.89|140.6|138.8|15
1655089230000|2022-06-13 03:00:30|140.66|138.86|140.71|138.91|140.71|138.91|140.64|138.84|11
1655089240000|2022-06-13 03:00:40|140.72|138.92|140.74|138.94|140.74|138.94|140.69|138.89|16
1655089250000|2022-06-13 03:00:50|140.75|138.95|140.88|139.08|140.9|139.1|140.74|138.94|19
1655089260000|2022-06-13 03:01:00|140.87|139.07|140.68|138.88|140.89|139.09|140.66|138.86|27
1655089270000|2022-06-13 03:01:10|140.69|138.89|140.68|138.88|140.75|138.95|140.61|138.81|22
1655089280000|2022-06-13 03:01:20|140.67|138.87|140.68|138.88|140.7|138.9|140.66|138.86|13
1655089290000|2022-06-13 03:01:30|140.69|138.89|140.56|138.76|140.69|138.89|140.56|138.76|12
1655089300000|2022-06-13 03:01:40|140.54|138.74|140.47|138.67|140.55|138.75|140.47|138.67|17
1655089310000|2022-06-13 03:01:50|140.46|138.66|139.93|138.13|140.46|138.66|139.92|138.12|24
1655089320000|2022-06-13 03:02:00|139.99|138.19|139.73|137.93|140|138.2|139.73|137.93|26
1655089330000|2022-06-13 03:02:10|139.72|137.92|139.71|137.91|139.82|138.02|139.71|137.91|16
1655089340000|2022-06-13 03:02:20|139.69|137.89|139.34|137.54|139.69|137.89|139.01|137.21|31
1655089350000|2022-06-13 03:02:30|139.31|137.51|139.3|137.5|139.53|137.73|139.3|137.5|23
1655089360000|2022-06-13 03:02:40|139.32|137.52|139.18|137.38|139.44|137.64|139.13|137.33|23
1655089370000|2022-06-13 03:02:50|139.19|137.39|139.46|137.66|139.47|137.67|139.17|137.37|27
1655089380000|2022-06-13 03:03:00|139.45|137.65|139.52|137.72|139.68|137.88|139.44|137.64|23
1655089390000|2022-06-13 03:03:10|139.5|137.7|139.19|137.39|139.5|137.7|139.19|137.39|24
1655089400000|2022-06-13 03:03:20|139.15|137.35|139.2|137.4|139.23|137.43|139.05|137.25|26
1655089410000|2022-06-13 03:03:30|139.18|137.38|139.07|137.27|139.28|137.48|139.07|137.27|23
1655089420000|2022-06-13 03:03:40|139.04|137.24|138.88|137.08|139.04|137.24|138.87|137.07|16
1655089430000|2022-06-13 03:03:50|138.86|137.06|139.02|137.22|139.02|137.22|138.86|137.06|23
1655089440000|2022-06-13 03:04:00|139.03|137.23|138.91|137.11|139.09|137.29|138.83|137.03|23
1655089450000|2022-06-13 03:04:10|138.9|137.1|138.86|137.06|138.9|137.1|138.84|137.04|28
1655089460000|2022-06-13 03:04:20|138.85|137.05|138.9|137.1|138.92|137.12|138.83|137.03|21
1655089470000|2022-06-13 03:04:30|138.91|137.11|138.93|137.13|139.03|137.23|138.86|137.06|25
1655089480000|2022-06-13 03:04:40|138.92|137.12|138.84|137.04|138.92|137.12|138.77|136.97|20
1655089490000|2022-06-13 03:04:50|138.82|137.02|138.81|137.01|138.82|137.02|138.75|136.95|20
1655089500000|2022-06-13 03:05:00|138.82|137.02|138.61|136.81|138.97|137.17|138.61|136.81|17
1655089510000|2022-06-13 03:05:10|138.6|136.8|138.65|136.85|138.75|136.95|138.58|136.78|27
1655089520000|2022-06-13 03:05:20|138.63|136.83|138.69|136.89|138.7|136.9|138.56|136.76|29
1655089530000|2022-06-13 03:05:30|138.7|136.9|138.53|136.73|138.76|136.96|138.51|136.71|19
1655089540000|2022-06-13 03:05:40|138.51|136.71|138.25|136.45|138.51|136.71|138.11|136.31|21
1655089550000|2022-06-13 03:05:50|138.3|136.5|138.34|136.54|138.39|136.59|138.3|136.5|22
1655089560000|2022-06-13 03:06:00|138.36|136.56|138.32|136.52|138.48|136.68|138.31|136.51|17
1655089570000|2022-06-13 03:06:10|138.31|136.51|138.27|136.47|138.31|136.51|138.02|136.22|29
1655089580000|2022-06-13 03:06:20|138.28|136.48|138.4|136.6|138.4|136.6|138.28|136.48|22
1655089590000|2022-06-13 03:06:30|138.41|136.61|138.57|136.77|138.57|136.77|138.4|136.6|23
1655089600000|2022-06-13 03:06:40|138.58|136.78|138.77|136.97|138.79|136.99|138.57|136.77|20
1655089610000|2022-06-13 03:06:50|138.78|136.98|138.8|137|138.89|137.09|138.78|136.98|16
1655089620000|2022-06-13 03:07:00|138.79|136.99|138.48|136.68|138.79|136.99|138.45|136.65|29
1655089630000|2022-06-13 03:07:10|138.47|136.67|138.58|136.78|138.77|136.97|138.47|136.67|29
1655089640000|2022-06-13 03:07:20|138.57|136.77|138.72|136.92|138.87|137.07|138.54|136.74|26
1655089650000|2022-06-13 03:07:30|138.71|136.91|138.56|136.76|138.71|136.91|138.56|136.76|19
1655089660000|2022-06-13 03:07:40|138.52|136.72|138.45|136.65|138.53|136.73|138.45|136.65|19
1655089670000|2022-06-13 03:07:50|138.44|136.64|138.48|136.68|138.51|136.71|138.34|136.54|21
1655089680000|2022-06-13 03:08:00|138.47|136.67|138.33|136.53|138.61|136.81|138.33|136.53|28
1655089690000|2022-06-13 03:08:10|138.31|136.51|138.18|136.38|138.31|136.51|138.14|136.34|24
1655089700000|2022-06-13 03:08:20|138.17|136.37|138.27|136.47|138.37|136.57|138.16|136.36|29
1655089710000|2022-06-13 03:08:30|138.25|136.45|137.95|136.15|138.25|136.45|137.93|136.13|24
1655089720000|2022-06-13 03:08:40|137.97|136.17|138.1|136.3|138.17|136.37|137.89|136.09|23
1655089730000|2022-06-13 03:08:50|138.11|136.31|137.93|136.13|138.11|136.31|137.93|136.13|32
1655089740000|2022-06-13 03:09:00|137.92|136.12|138.19|136.39|138.19|136.39|137.9|136.1|21
1655089750000|2022-06-13 03:09:10|138.2|136.4|138.13|136.33|138.2|136.4|138.01|136.21|23
1655089760000|2022-06-13 03:09:20|138.11|136.31|138.61|136.81|138.63|136.83|138.11|136.31|20
1655089770000|2022-06-13 03:09:30|138.62|136.82|138.52|136.72|138.63|136.83|138.49|136.69|22
1655089780000|2022-06-13 03:09:40|138.53|136.73|138.79|136.99|138.79|136.99|138.53|136.73|27
1655089790000|2022-06-13 03:09:50|138.8|137|138.97|137.17|139.05|137.25|138.8|137|23
1655089800000|2022-06-13 03:10:00|138.99|137.19|139.57|137.77|139.62|137.82|138.99|137.19|29
1655089810000|2022-06-13 03:10:10|139.55|137.75|139.83|138.03|139.83|138.03|139.36|137.56|33
1655089820000|2022-06-13 03:10:20|139.84|138.04|139.4|137.6|139.88|138.08|139.4|137.6|33
1655089830000|2022-06-13 03:10:30|139.44|137.64|139.89|138.09|139.95|138.15|139.39|137.59|35
1655089840000|2022-06-13 03:10:40|139.86|138.06|140.76|138.96|140.83|139.03|139.84|138.04|34
1655089850000|2022-06-13 03:10:50|140.7|138.9|140.58|138.78|140.7|138.9|140.26|138.46|34
1655089860000|2022-06-13 03:11:00|140.59|138.79|141.26|139.46|141.44|139.64|140.59|138.79|36
1655089870000|2022-06-13 03:11:10|141.24|139.44|141.08|139.28|141.24|139.44|140.74|138.94|36
1655089880000|2022-06-13 03:11:20|141.09|139.29|140.83|139.03|141.25|139.45|140.82|139.02|36
1655089890000|2022-06-13 03:11:30|140.75|138.95|140.58|138.78|140.86|139.06|140.58|138.78|24
1655089900000|2022-06-13 03:11:40|140.57|138.77|140.68|138.88|140.68|138.88|140.49|138.69|30
1655089910000|2022-06-13 03:11:50|140.67|138.87|140.51|138.71|140.67|138.87|140.44|138.64|21
1655089920000|2022-06-13 03:12:00|140.49|138.69|140.72|138.92|140.72|138.92|140.49|138.69|25
1655089930000|2022-06-13 03:12:10|140.7|138.9|140.51|138.71|140.7|138.9|140.51|138.71|26
1655089940000|2022-06-13 03:12:20|140.5|138.7|140.46|138.66|140.5|138.7|140.25|138.45|27
1655089950000|2022-06-13 03:12:30|140.45|138.65|140.45|138.65|140.46|138.66|140.41|138.61|22
1655089960000|2022-06-13 03:12:40|140.46|138.66|140.36|138.56|140.46|138.66|140.35|138.55|23
1655089970000|2022-06-13 03:12:50|140.37|138.57|140.42|138.62|140.58|138.78|140.36|138.56|27
1655089980000|2022-06-13 03:13:00|140.38|138.58|140.05|138.25|140.38|138.58|140.03|138.23|33
1655089990000|2022-06-13 03:13:10|140.06|138.26|139.74|137.94|140.1|138.3|139.74|137.94|34
1655090000000|2022-06-13 03:13:20|139.76|137.96|139.48|137.68|139.76|137.96|139.43|137.63|30
1655090010000|2022-06-13 03:13:30|139.47|137.67|139.38|137.58|139.63|137.83|139.37|137.57|32
1655090020000|2022-06-13 03:13:40|139.36|137.56|139.34|137.54|139.4|137.6|139.31|137.51|26
1655090030000|2022-06-13 03:13:50|139.35|137.55|139.49|137.69|139.5|137.7|139.32|137.52|27
1655090040000|2022-06-13 03:14:00|139.53|137.73|139.53|137.73|139.66|137.86|139.52|137.72|24
1655090050000|2022-06-13 03:14:10|139.52|137.72|139.4|137.6|139.52|137.72|139.24|137.44|31
1655090060000|2022-06-13 03:14:20|139.43|137.63|139.44|137.64|139.56|137.76|139.41|137.61|21
1655090070000|2022-06-13 03:14:30|139.39|137.59|139.38|137.58|139.39|137.59|139.21|137.41|26
1655090080000|2022-06-13 03:14:40|139.39|137.59|139.56|137.76|139.58|137.78|139.39|137.59|20
1655090090000|2022-06-13 03:14:50|139.54|137.74|139.57|137.77|139.64|137.84|139.54|137.74|18
1655090100000|2022-06-13 03:15:00|139.58|137.78|139.52|137.72|139.58|137.78|139.38|137.58|24
1655090110000|2022-06-13 03:15:10|139.48|137.68|139.28|137.48|139.5|137.7|139.28|137.48|29
1655090120000|2022-06-13 03:15:20|139.24|137.44|139.36|137.56|139.37|137.57|139.23|137.43|20
1655090130000|2022-06-13 03:15:30|139.33|137.53|139.13|137.33|139.34|137.54|139.12|137.32|22
1655090140000|2022-06-13 03:15:40|139.09|137.29|139.18|137.38|139.19|137.39|139.01|137.21|22
1655090150000|2022-06-13 03:15:50|139.16|137.36|139.03|137.23|139.2|137.4|138.98|137.18|24
1655090160000|2022-06-13 03:16:00|139.07|137.27|139.05|137.25|139.31|137.51|138.94|137.14|28
1655090170000|2022-06-13 03:16:10|139.01|137.21|138.87|137.07|139.07|137.27|138.87|137.07|25
1655090180000|2022-06-13 03:16:20|138.88|137.08|139.37|137.57|139.49|137.69|138.88|137.08|31
1655090190000|2022-06-13 03:16:30|139.32|137.52|139.39|137.59|139.4|137.6|139.23|137.43|16
1655090200000|2022-06-13 03:16:40|139.38|137.58|138.99|137.19|139.41|137.61|138.99|137.19|22
1655090210000|2022-06-13 03:16:50|139.08|137.28|139.2|137.4|139.22|137.42|139.05|137.25|24
1655090220000|2022-06-13 03:17:00|139.14|137.34|139.3|137.5|139.32|137.52|139.09|137.29|27
1655090230000|2022-06-13 03:17:10|139.31|137.51|138.85|137.05|139.47|137.67|138.84|137.04|31
1655090240000|2022-06-13 03:17:20|138.84|137.04|138.84|137.04|138.94|137.14|138.83|137.03|19
1655090250000|2022-06-13 03:17:30|138.86|137.06|138.77|136.97|138.9|137.1|138.77|136.97|25
1655090260000|2022-06-13 03:17:40|138.76|136.96|138.64|136.84|138.76|136.96|138.64|136.84|22
1655090270000|2022-06-13 03:17:50|138.65|136.85|138.82|137.02|138.97|137.17|138.64|136.84|22
1655090280000|2022-06-13 03:18:00|138.81|137.01|138.75|136.95|138.88|137.08|138.75|136.95|22
1655090290000|2022-06-13 03:18:10|138.76|136.96|138.78|136.98|138.9|137.1|138.74|136.94|22
1655090300000|2022-06-13 03:18:20|138.83|137.03|139|137.2|139|137.2|138.82|137.02|15
1655090310000|2022-06-13 03:18:30|139.04|137.24|138.89|137.09|139.17|137.37|138.84|137.04|26
1655090320000|2022-06-13 03:18:40|138.9|137.1|138.76|136.96|138.94|137.14|138.76|136.96|23
1655090330000|2022-06-13 03:18:50|138.67|136.87|138.41|136.61|138.67|136.87|138.1|136.3|33
1655090340000|2022-06-13 03:19:00|138.37|136.57|138.07|136.27|138.42|136.62|138.07|136.27|31
1655090350000|2022-06-13 03:19:10|138.05|136.25|138.35|136.55|138.35|136.55|137.99|136.19|31
1655090360000|2022-06-13 03:19:20|138.36|136.56|138.35|136.55|138.49|136.69|138.21|136.41|32
1655090370000|2022-06-13 03:19:30|138.32|136.52|138.34|136.54|138.37|136.57|138.21|136.41|25
1655090380000|2022-06-13 03:19:40|138.33|136.53|138.7|136.9|138.7|136.9|138.28|136.48|24
1655090390000|2022-06-13 03:19:50|138.69|136.89|139.15|137.35|139.17|137.37|138.61|136.81|30
1655090400000|2022-06-13 03:20:00|139.17|137.37|139.07|137.27|139.27|137.47|138.99|137.19|35
1655090410000|2022-06-13 03:20:10|139.15|137.35|139.75|137.95|139.9|138.1|139.15|137.35|34
1655090420000|2022-06-13 03:20:20|139.69|137.89|139.96|138.16|140.02|138.22|139.56|137.76|35
1655090430000|2022-06-13 03:20:30|139.91|138.11|139.75|137.95|139.94|138.14|139.73|137.93|32
1655090440000|2022-06-13 03:20:40|139.74|137.94|139.76|137.96|140.03|138.23|139.74|137.94|28
1655090450000|2022-06-13 03:20:50|139.72|137.92|139.89|138.09|139.89|138.09|139.66|137.86|26
1655090460000|2022-06-13 03:21:00|139.92|138.12|140.3|138.5|140.36|138.56|139.92|138.12|33
1655090470000|2022-06-13 03:21:10|140.29|138.49|139.96|138.16|140.29|138.49|139.94|138.14|32
1655090480000|2022-06-13 03:21:20|140.01|138.21|139.68|137.88|140.01|138.21|139.64|137.84|36
1655090490000|2022-06-13 03:21:30|139.65|137.85|139.87|138.07|139.94|138.14|139.65|137.85|29
1655090500000|2022-06-13 03:21:40|139.88|138.08|139.87|138.07|139.92|138.12|139.79|137.99|24
1655090510000|2022-06-13 03:21:50|139.86|138.06|140.32|138.52|140.38|138.58|139.85|138.05|26
1655090520000|2022-06-13 03:22:00|140.33|138.53|140.12|138.32|140.35|138.55|140.11|138.31|27
1655090530000|2022-06-13 03:22:10|140.11|138.31|139.9|138.1|140.11|138.31|139.9|138.1|23
1655090540000|2022-06-13 03:22:20|139.91|138.11|140.3|138.5|140.37|138.57|139.86|138.06|31
1655090550000|2022-06-13 03:22:30|140.31|138.51|140|138.2|140.32|138.52|140|138.2|19
1655090560000|2022-06-13 03:22:40|139.94|138.14|139.79|137.99|139.94|138.14|139.79|137.99|23
1655090570000|2022-06-13 03:22:50|139.81|138.01|139.77|137.97|140.02|138.22|139.74|137.94|31
1655090580000|2022-06-13 03:23:00|139.79|137.99|139.79|137.99|139.8|138|139.66|137.86|24
1655090590000|2022-06-13 03:23:10|139.73|137.93|139.62|137.82|139.77|137.97|139.62|137.82|28
1655090600000|2022-06-13 03:23:20|139.6|137.8|139.44|137.64|139.68|137.88|139.44|137.64|30
1655090610000|2022-06-13 03:23:30|139.43|137.63|139.29|137.49|139.47|137.67|139.19|137.39|32
1655090620000|2022-06-13 03:23:40|139.31|137.51|139.25|137.45|139.4|137.6|139.23|137.43|25
1655090630000|2022-06-13 03:23:50|139.26|137.46|139.52|137.72|139.52|137.72|139.24|137.44|21
1655090640000|2022-06-13 03:24:00|139.53|137.73|139.26|137.46|139.53|137.73|139.26|137.46|26
1655090650000|2022-06-13 03:24:10|139.27|137.47|138.95|137.15|139.36|137.56|138.95|137.15|26
1655090660000|2022-06-13 03:24:20|138.98|137.18|138.9|137.1|139.06|137.26|138.9|137.1|27
1655090670000|2022-06-13 03:24:30|138.88|137.08|139.04|137.24|139.06|137.26|138.78|136.98|19
1655090680000|2022-06-13 03:24:40|139.03|137.23|138.81|137.01|139.03|137.23|138.81|137.01|19
1655090690000|2022-06-13 03:24:50|138.8|137|138.57|136.77|138.88|137.08|138.56|136.76|26
1655090700000|2022-06-13 03:25:00|138.56|136.76|138.79|136.99|138.84|137.04|138.47|136.67|29
1655090710000|2022-06-13 03:25:10|138.8|137|138.72|136.92|138.8|137|138.59|136.79|16
1655090720000|2022-06-13 03:25:20|138.71|136.91|138.51|136.71|138.71|136.91|138.51|136.71|21
1655090730000|2022-06-13 03:25:30|138.6|136.8|138.9|137.1|138.9|137.1|138.6|136.8|19
1655090740000|2022-06-13 03:25:40|138.89|137.09|138.97|137.17|139.03|137.23|138.86|137.06|20
1655090750000|2022-06-13 03:25:50|139.02|137.22|139.06|137.26|139.12|137.32|139.02|137.22|15
1655090760000|2022-06-13 03:26:00|139.07|137.27|139.11|137.31|139.13|137.33|139.05|137.25|17
1655090770000|2022-06-13 03:26:10|139.12|137.32|139.29|137.49|139.32|137.52|139.09|137.29|14
1655090780000|2022-06-13 03:26:20|139.3|137.5|139.19|137.39|139.33|137.53|139.12|137.32|27
1655090790000|2022-06-13 03:26:30|139.2|137.4|139.03|137.23|139.24|137.44|139.03|137.23|22
1655090800000|2022-06-13 03:26:40|139.04|137.24|139.3|137.5|139.31|137.51|138.99|137.19|24
1655090810000|2022-06-13 03:26:50|139.28|137.48|139.27|137.47|139.31|137.51|139.25|137.45|17
1655090820000|2022-06-13 03:27:00|139.26|137.46|139.27|137.47|139.32|137.52|139.22|137.42|27
1655090830000|2022-06-13 03:27:10|139.29|137.49|139.36|137.56|139.36|137.56|139.19|137.39|21
1655090840000|2022-06-13 03:27:20|139.35|137.55|139.3|137.5|139.36|137.56|139.28|137.48|12
1655090850000|2022-06-13 03:27:30|139.31|137.51|139.32|137.52|139.32|137.52|139.28|137.48|10
1655090860000|2022-06-13 03:27:40|139.34|137.54|139.87|138.07|139.89|138.09|139.34|137.54|26
1655090870000|2022-06-13 03:27:50|139.89|138.09|139.6|137.8|139.89|138.09|139.6|137.8|27
1655090880000|2022-06-13 03:28:00|139.59|137.79|139.83|138.03|139.91|138.11|139.59|137.79|25
1655090890000|2022-06-13 03:28:10|139.85|138.05|139.89|138.09|139.95|138.15|139.82|138.02|29
1655090900000|2022-06-13 03:28:20|139.88|138.08|140.36|138.56|140.36|138.56|139.88|138.08|32
1655090910000|2022-06-13 03:28:30|140.37|138.57|140.29|138.49|140.37|138.57|140.29|138.49|17
1655090920000|2022-06-13 03:28:40|140.26|138.46|140.22|138.42|140.26|138.46|140.16|138.36|21
1655090930000|2022-06-13 03:28:50|140.23|138.43|140.16|138.36|140.34|138.54|140.12|138.32|25
1655090940000|2022-06-13 03:29:00|140.14|138.34|140.22|138.42|140.33|138.53|140.14|138.34|26
1655090950000|2022-06-13 03:29:10|140.21|138.41|140.28|138.48|140.28|138.48|140.15|138.35|26
1655090960000|2022-06-13 03:29:20|140.29|138.49|140.48|138.68|140.48|138.68|140.2|138.4|26
1655090970000|2022-06-13 03:29:30|140.49|138.69|140.34|138.54|140.49|138.69|140.3|138.5|20
1655090980000|2022-06-13 03:29:40|140.36|138.56|140.34|138.54|140.4|138.6|140.27|138.47|15
1655090990000|2022-06-13 03:29:50|140.33|138.53|140.06|138.26|140.33|138.53|140.04|138.24|26
1655091000000|2022-06-13 03:30:00|140.12|138.32|140.06|138.26|140.26|138.46|140.03|138.23|30
1655091010000|2022-06-13 03:30:10|140.08|138.28|140.12|138.32|140.2|138.4|140.05|138.25|22
1655091020000|2022-06-13 03:30:20|140.09|138.29|140.27|138.47|140.27|138.47|140.04|138.24|26
1655091030000|2022-06-13 03:30:30|140.26|138.46|140.68|138.88|140.71|138.91|140.26|138.46|29
1655091040000|2022-06-13 03:30:40|140.67|138.87|140.71|138.91|140.8|139|140.67|138.87|19
1655091050000|2022-06-13 03:30:50|140.72|138.92|140.85|139.05|140.91|139.11|140.72|138.92|21
1655091060000|2022-06-13 03:31:00|140.84|139.04|140.83|139.03|140.86|139.06|140.78|138.98|23
1655091070000|2022-06-13 03:31:10|140.84|139.04|140.92|139.12|141.12|139.32|140.8|139|27
1655091080000|2022-06-13 03:31:20|140.94|139.14|140.88|139.08|140.95|139.15|140.75|138.95|26
1655091090000|2022-06-13 03:31:30|140.89|139.09|140.68|138.88|140.96|139.16|140.67|138.87|25
1655091100000|2022-06-13 03:31:40|140.65|138.85|140.45|138.65|140.65|138.85|140.43|138.63|28
1655091110000|2022-06-13 03:31:50|140.43|138.63|140.37|138.57|140.5|138.7|140.37|138.57|22
1655091120000|2022-06-13 03:32:00|140.32|138.52|140.16|138.36|140.32|138.52|140.14|138.34|19
1655091130000|2022-06-13 03:32:10|140.17|138.37|140.29|138.49|140.32|138.52|140.09|138.29|32
1655091140000|2022-06-13 03:32:20|140.33|138.53|140.56|138.76|140.56|138.76|140.33|138.53|23
1655091150000|2022-06-13 03:32:30|140.55|138.75|140.82|139.02|140.82|139.02|140.54|138.74|19
1655091160000|2022-06-13 03:32:40|140.81|139.01|140.96|139.16|140.96|139.16|140.66|138.86|19
1655091170000|2022-06-13 03:32:50|141.02|139.22|141.01|139.21|141.08|139.28|140.96|139.16|19
1655091180000|2022-06-13 03:33:00|141.02|139.22|140.73|138.93|141.04|139.24|140.68|138.88|22
1655091190000|2022-06-13 03:33:10|140.74|138.94|141.21|139.41|141.21|139.41|140.74|138.94|27
1655091200000|2022-06-13 03:33:20|141.22|139.42|141.34|139.54|141.34|139.54|141.2|139.4|21
1655091210000|2022-06-13 03:33:30|141.33|139.53|141.3|139.5|141.51|139.71|141.3|139.5|21
1655091220000|2022-06-13 03:33:40|141.29|139.49|141.31|139.51|141.35|139.55|141.26|139.46|21
1655091230000|2022-06-13 03:33:50|141.32|139.52|141.42|139.62|141.42|139.62|141.32|139.52|8
1655091240000|2022-06-13 03:34:00|141.44|139.64|141.36|139.56|141.57|139.77|141.34|139.54|22
1655091250000|2022-06-13 03:34:10|141.37|139.57|141.39|139.59|141.43|139.63|141.35|139.55|20
1655091260000|2022-06-13 03:34:20|141.41|139.61|141.51|139.71|141.54|139.74|141.41|139.61|11
1655091270000|2022-06-13 03:34:30|141.52|139.72|141.53|139.73|141.55|139.75|141.47|139.67|14
1655091280000|2022-06-13 03:34:40|141.51|139.71|141.5|139.7|141.53|139.73|141.47|139.67|11
1655091290000|2022-06-13 03:34:50|141.49|139.69|141.52|139.72|141.54|139.74|141.47|139.67|18
1655091300000|2022-06-13 03:35:00|141.49|139.69|141.5|139.7|141.72|139.92|141.49|139.69|25
1655091310000|2022-06-13 03:35:10|141.48|139.68|141.39|139.59|141.48|139.68|141.33|139.53|21
1655091320000|2022-06-13 03:35:20|141.4|139.6|141.38|139.58|141.44|139.64|141.35|139.55|15
1655091330000|2022-06-13 03:35:30|141.39|139.59|141.61|139.81|141.69|139.89|141.39|139.59|25
1655091340000|2022-06-13 03:35:40|141.53|139.73|141.47|139.67|141.53|139.73|141.46|139.66|19
1655091350000|2022-06-13 03:35:50|141.48|139.68|141.33|139.53|141.5|139.7|141.33|139.53|19
1655091360000|2022-06-13 03:36:00|141.34|139.54|141.35|139.55|141.38|139.58|141.28|139.48|21
1655091370000|2022-06-13 03:36:10|141.36|139.56|141.31|139.51|141.36|139.56|141.27|139.47|21
1655091380000|2022-06-13 03:36:20|141.3|139.5|141.33|139.53|141.44|139.64|141.28|139.48|30
1655091390000|2022-06-13 03:36:30|141.31|139.51|141.31|139.51|141.34|139.54|141.3|139.5|13
1655091400000|2022-06-13 03:36:40|141.32|139.52|141.36|139.56|141.4|139.6|141.32|139.52|14
1655091410000|2022-06-13 03:36:50|141.32|139.52|141.12|139.32|141.32|139.52|141.12|139.32|24
1655091420000|2022-06-13 03:37:00|141.14|139.34|141.2|139.4|141.22|139.42|141.14|139.34|13
1655091430000|2022-06-13 03:37:10|141.21|139.41|141.16|139.36|141.32|139.52|141.13|139.33|16
1655091440000|2022-06-13 03:37:20|141.15|139.35|141.19|139.39|141.26|139.46|141.14|139.34|15
1655091450000|2022-06-13 03:37:30|141.18|139.38|141.33|139.53|141.33|139.53|141.14|139.34|17
1655091460000|2022-06-13 03:37:40|141.31|139.51|141.51|139.71|141.52|139.72|141.3|139.5|14
1655091470000|2022-06-13 03:37:50|141.5|139.7|141.53|139.73|141.54|139.74|141.45|139.65|12
1655091480000|2022-06-13 03:38:00|141.55|139.75|141.65|139.85|141.67|139.87|141.52|139.72|15
1655091490000|2022-06-13 03:38:10|141.63|139.83|141.65|139.85|141.68|139.88|141.63|139.83|7
1655091500000|2022-06-13 03:38:20|141.64|139.84|141.77|139.97|141.77|139.97|141.64|139.84|17
1655091510000|2022-06-13 03:38:30|141.76|139.96|141.73|139.93|141.77|139.97|141.71|139.91|15
1655091520000|2022-06-13 03:38:40|141.72|139.92|141.68|139.88|141.73|139.93|141.63|139.83|12
1655091530000|2022-06-13 03:38:50|141.67|139.87|141.55|139.75|141.67|139.87|141.55|139.75|17
1655091540000|2022-06-13 03:39:00|141.56|139.76|141.9|140.1|141.94|140.14|141.52|139.72|27
1655091550000|2022-06-13 03:39:10|141.95|140.15|141.92|140.12|141.98|140.18|141.85|140.05|21
1655091560000|2022-06-13 03:39:20|141.94|140.14|142.17|140.37|142.17|140.37|141.91|140.11|19
1655091570000|2022-06-13 03:39:30|142.18|140.38|142.14|140.34|142.21|140.41|142.1|140.3|18
1655091580000|2022-06-13 03:39:40|142.12|140.32|142.67|140.87|142.67|140.87|142.11|140.31|26
1655091590000|2022-06-13 03:39:50|142.66|140.86|142.62|140.82|142.68|140.88|142.47|140.67|31
1655091600000|2022-06-13 03:40:00|142.55|140.75|143.22|141.42|143.22|141.42|142.55|140.75|34
1655091610000|2022-06-13 03:40:10|143.25|141.45|143.35|141.55|143.46|141.66|143.25|141.45|35
1655091620000|2022-06-13 03:40:20|143.34|141.54|143.48|141.68|143.61|141.81|143.28|141.48|34
1655091630000|2022-06-13 03:40:30|143.59|141.79|143.64|141.84|143.67|141.87|143.54|141.74|33
1655091640000|2022-06-13 03:40:40|143.52|141.72|143.45|141.65|143.74|141.94|143.36|141.56|34
1655091650000|2022-06-13 03:40:50|143.44|141.64|143.4|141.6|143.47|141.67|143.37|141.57|29
1655091660000|2022-06-13 03:41:00|143.43|141.63|143.48|141.68|143.59|141.79|143.43|141.63|29
1655091670000|2022-06-13 03:41:10|143.47|141.67|143.47|141.67|143.58|141.78|143.47|141.67|24
1655091680000|2022-06-13 03:41:20|143.39|141.59|143.35|141.55|143.53|141.73|143.35|141.55|29
1655091690000|2022-06-13 03:41:30|143.34|141.54|143.26|141.46|143.37|141.57|143.26|141.46|23
1655091700000|2022-06-13 03:41:40|143.25|141.45|143.28|141.48|143.28|141.48|143.11|141.31|22
1655091710000|2022-06-13 03:41:50|143.27|141.47|143.55|141.75|143.56|141.76|143.25|141.45|19
1655091720000|2022-06-13 03:42:00|143.53|141.73|143.05|141.25|143.53|141.73|143.05|141.25|27
1655091730000|2022-06-13 03:42:10|143.06|141.26|142.97|141.17|143.23|141.43|142.97|141.17|27
1655091740000|2022-06-13 03:42:20|142.88|141.08|142.87|141.07|142.97|141.17|142.86|141.06|22
1655091750000|2022-06-13 03:42:30|142.84|141.04|142.76|140.96|142.84|141.04|142.72|140.92|22
1655091760000|2022-06-13 03:42:40|142.8|141|142.74|140.94|142.84|141.04|142.74|140.94|8
1655091770000|2022-06-13 03:42:50|142.75|140.95|143.08|141.28|143.08|141.28|142.73|140.93|19
1655091780000|2022-06-13 03:43:00|143.03|141.23|142.72|140.92|143.03|141.23|142.7|140.9|23
1655091790000|2022-06-13 03:43:10|142.71|140.91|142.52|140.72|142.71|140.91|142.47|140.67|16
1655091800000|2022-06-13 03:43:20|142.51|140.71|142.72|140.92|142.93|141.13|142.48|140.68|32
1655091810000|2022-06-13 03:43:30|142.71|140.91|142.83|141.03|142.83|141.03|142.66|140.86|18
1655091820000|2022-06-13 03:43:40|142.85|141.05|142.94|141.14|143.01|141.21|142.85|141.05|16
1655091830000|2022-06-13 03:43:50|142.95|141.15|142.78|140.98|142.96|141.16|142.75|140.95|21
1655091840000|2022-06-13 03:44:00|142.79|140.99|142.78|140.98|142.91|141.11|142.78|140.98|22
1655091850000|2022-06-13 03:44:10|142.75|140.95|142.61|140.81|142.82|141.02|142.61|140.81|23
1655091860000|2022-06-13 03:44:20|142.6|140.8|142.57|140.77|142.64|140.84|142.57|140.77|10
1655091870000|2022-06-13 03:44:30|142.59|140.79|142.66|140.86|142.66|140.86|142.59|140.79|8
1655091880000|2022-06-13 03:44:40|142.65|140.85|142.62|140.82|142.65|140.85|142.53|140.73|15
1655091890000|2022-06-13 03:44:50|142.63|140.83|142.55|140.75|142.66|140.86|142.55|140.75|18
1655091900000|2022-06-13 03:45:00|142.57|140.77|142.68|140.88|142.71|140.91|142.54|140.74|21
1655091910000|2022-06-13 03:45:10|142.67|140.87|142.54|140.74|142.67|140.87|142.5|140.7|21
1655091920000|2022-06-13 03:45:20|142.52|140.72|142.7|140.9|142.7|140.9|142.46|140.66|20
1655091930000|2022-06-13 03:45:30|142.69|140.89|142.7|140.9|142.74|140.94|142.62|140.82|24
1655091940000|2022-06-13 03:45:40|142.68|140.88|142.64|140.84|142.68|140.88|142.55|140.75|17
1655091950000|2022-06-13 03:45:50|142.65|140.85|142.68|140.88|142.68|140.88|142.63|140.83|24
1655091960000|2022-06-13 03:46:00|142.72|140.92|142.85|141.05|142.92|141.12|142.72|140.92|23
1655091970000|2022-06-13 03:46:10|142.86|141.06|142.77|140.97|142.86|141.06|142.75|140.95|16
1655091980000|2022-06-13 03:46:20|142.78|140.98|142.9|141.1|142.94|141.14|142.78|140.98|20
1655091990000|2022-06-13 03:46:30|142.91|141.11|143.21|141.41|143.21|141.41|142.9|141.1|19
1655092000000|2022-06-13 03:46:40|143.2|141.4|143.36|141.56|143.37|141.57|143.07|141.27|30
1655092010000|2022-06-13 03:46:50|143.37|141.57|143.07|141.27|143.38|141.58|143.07|141.27|33
1655092020000|2022-06-13 03:47:00|143.05|141.25|143.22|141.42|143.26|141.46|143.05|141.25|19
1655092030000|2022-06-13 03:47:10|143.16|141.36|143.34|141.54|143.34|141.54|143.16|141.36|21
1655092040000|2022-06-13 03:47:20|143.38|141.58|143.35|141.55|143.39|141.59|143.33|141.53|24
1655092050000|2022-06-13 03:47:30|143.34|141.54|143.13|141.33|143.34|141.54|143.1|141.3|21
1655092060000|2022-06-13 03:47:40|143.16|141.36|143.19|141.39|143.23|141.43|143.16|141.36|16
1655092070000|2022-06-13 03:47:50|143.17|141.37|143.25|141.45|143.26|141.46|143.16|141.36|15
1655092080000|2022-06-13 03:48:00|143.26|141.46|143.22|141.42|143.28|141.48|143.18|141.38|16
1655092090000|2022-06-13 03:48:10|143.21|141.41|142.99|141.19|143.23|141.43|142.98|141.18|22
1655092100000|2022-06-13 03:48:20|143.02|141.22|142.93|141.13|143.05|141.25|142.93|141.13|20
1655092110000|2022-06-13 03:48:30|142.89|141.09|142.84|141.04|142.93|141.13|142.84|141.04|23
1655092120000|2022-06-13 03:48:40|142.88|141.08|142.95|141.15|143.04|141.24|142.88|141.08|19
1655092130000|2022-06-13 03:48:50|142.93|141.13|142.89|141.09|142.94|141.14|142.85|141.05|19
1655092140000|2022-06-13 03:49:00|142.91|141.11|142.84|141.04|143|141.2|142.83|141.03|19
1655092150000|2022-06-13 03:49:10|142.85|141.05|142.85|141.05|142.9|141.1|142.85|141.05|19
1655092160000|2022-06-13 03:49:20|142.84|141.04|142.84|141.04|142.86|141.06|142.84|141.04|7
1655092170000|2022-06-13 03:49:30|142.82|141.02|142.56|140.76|142.82|141.02|142.53|140.73|26
1655092180000|2022-06-13 03:49:40|142.54|140.74|142.56|140.76|142.66|140.86|142.54|140.74|22
1655092190000|2022-06-13 03:49:50|142.53|140.73|142.53|140.73|142.56|140.76|142.51|140.71|16
1655092200000|2022-06-13 03:50:00|142.54|140.74|142.45|140.65|142.6|140.8|142.45|140.65|17
1655092210000|2022-06-13 03:50:10|142.38|140.58|142.4|140.6|142.42|140.62|142.36|140.56|16
1655092220000|2022-06-13 03:50:20|142.39|140.59|142.33|140.53|142.43|140.63|142.32|140.52|17
1655092230000|2022-06-13 03:50:30|142.37|140.57|142.39|140.59|142.41|140.61|142.31|140.51|14
1655092240000|2022-06-13 03:50:40|142.38|140.58|142.47|140.67|142.47|140.67|142.31|140.51|22
1655092250000|2022-06-13 03:50:50|142.49|140.69|142.38|140.58|142.56|140.76|142.35|140.55|21
1655092260000|2022-06-13 03:51:00|142.39|140.59|142.3|140.5|142.4|140.6|142.29|140.49|24
1655092270000|2022-06-13 03:51:10|142.29|140.49|142.28|140.48|142.29|140.49|142.24|140.44|10
1655092280000|2022-06-13 03:51:20|142.29|140.49|142.59|140.79|142.6|140.8|142.27|140.47|28
1655092290000|2022-06-13 03:51:30|142.6|140.8|142.36|140.56|142.62|140.82|142.36|140.56|19
1655092300000|2022-06-13 03:51:40|142.34|140.54|142.52|140.72|142.54|140.74|142.32|140.52|19
1655092310000|2022-06-13 03:51:50|142.51|140.71|142.45|140.65|142.51|140.71|142.41|140.61|16
1655092320000|2022-06-13 03:52:00|142.44|140.64|142.31|140.51|142.44|140.64|142.26|140.46|11
1655092330000|2022-06-13 03:52:10|142.32|140.52|142.32|140.52|142.32|140.52|142.29|140.49|7
1655092340000|2022-06-13 03:52:20|142.31|140.51|142.21|140.41|142.31|140.51|142.21|140.41|10
1655092350000|2022-06-13 03:52:30|142.16|140.36|142.49|140.69|142.58|140.78|142.14|140.34|26
1655092360000|2022-06-13 03:52:40|142.48|140.68|142.61|140.81|142.61|140.81|142.47|140.67|18
1655092370000|2022-06-13 03:52:50|142.62|140.82|142.7|140.9|142.71|140.91|142.62|140.82|18
1655092380000|2022-06-13 03:53:00|142.67|140.87|142.67|140.87|142.75|140.95|142.67|140.87|15
1655092390000|2022-06-13 03:53:10|142.66|140.86|142.42|140.62|142.66|140.86|142.41|140.61|15
1655092400000|2022-06-13 03:53:20|142.44|140.64|142.35|140.55|142.47|140.67|142.34|140.54|13
1655092410000|2022-06-13 03:53:30|142.34|140.54|142.24|140.44|142.34|140.54|142.21|140.41|10
1655092420000|2022-06-13 03:53:40|142.23|140.43|142.26|140.46|142.26|140.46|142.16|140.36|16
1655092430000|2022-06-13 03:53:50|142.27|140.47|142.37|140.57|142.37|140.57|142.22|140.42|20
1655092440000|2022-06-13 03:54:00|142.31|140.51|142.18|140.38|142.31|140.51|142.15|140.35|15
1655092450000|2022-06-13 03:54:10|142.16|140.36|142.12|140.32|142.17|140.37|142.05|140.25|19
1655092460000|2022-06-13 03:54:20|142.13|140.33|142.13|140.33|142.23|140.43|142.11|140.31|21
1655092470000|2022-06-13 03:54:30|142.14|140.34|142.22|140.42|142.25|140.45|142.14|140.34|10
1655092480000|2022-06-13 03:54:40|142.2|140.4|142.26|140.46|142.26|140.46|142.18|140.38|13
1655092490000|2022-06-13 03:54:50|142.23|140.43|142.19|140.39|142.26|140.46|142.19|140.39|12
1655092500000|2022-06-13 03:55:00|142.21|140.41|142.19|140.39|142.23|140.43|142.17|140.37|13
1655092510000|2022-06-13 03:55:10|142.2|140.4|142.26|140.46|142.28|140.48|142.2|140.4|14
1655092520000|2022-06-13 03:55:20|142.39|140.59|142.55|140.75|142.56|140.76|142.39|140.59|19
1655092530000|2022-06-13 03:55:30|142.59|140.79|142.63|140.83|142.68|140.88|142.57|140.77|19
1655092540000|2022-06-13 03:55:40|142.62|140.82|142.61|140.81|142.65|140.85|142.58|140.78|19
1655092550000|2022-06-13 03:55:50|142.62|140.82|142.63|140.83|142.68|140.88|142.61|140.81|14
1655092560000|2022-06-13 03:56:00|142.66|140.86|142.68|140.88|142.69|140.89|142.62|140.82|17
1655092570000|2022-06-13 03:56:10|142.66|140.86|142.62|140.82|142.67|140.87|142.62|140.82|6
1655092580000|2022-06-13 03:56:20|142.63|140.83|142.66|140.86|142.69|140.89|142.61|140.81|17
1655092590000|2022-06-13 03:56:30|142.65|140.85|142.75|140.95|142.76|140.96|142.64|140.84|10
1655092600000|2022-06-13 03:56:40|142.74|140.94|142.57|140.77|142.74|140.94|142.53|140.73|18
1655092610000|2022-06-13 03:56:50|142.6|140.8|142.49|140.69|142.65|140.85|142.47|140.67|16
1655092620000|2022-06-13 03:57:00|142.47|140.67|142.51|140.71|142.51|140.71|142.46|140.66|15
1655092630000|2022-06-13 03:57:10|142.52|140.72|142.6|140.8|142.61|140.81|142.52|140.72|20
1655092640000|2022-06-13 03:57:20|142.61|140.81|142.68|140.88|142.73|140.93|142.61|140.81|12
1655092650000|2022-06-13 03:57:30|142.63|140.83|142.58|140.78|142.68|140.88|142.57|140.77|16
1655092660000|2022-06-13 03:57:40|142.57|140.77|142.61|140.81|142.69|140.89|142.54|140.74|20
1655092670000|2022-06-13 03:57:50|142.63|140.83|142.69|140.89|142.69|140.89|142.63|140.83|15
1655092680000|2022-06-13 03:58:00|142.7|140.9|142.67|140.87|142.75|140.95|142.63|140.83|23
1655092690000|2022-06-13 03:58:10|142.68|140.88|142.7|140.9|142.72|140.92|142.68|140.88|14
1655092700000|2022-06-13 03:58:20|142.71|140.91|142.71|140.91|142.72|140.92|142.71|140.91|7
1655092710000|2022-06-13 03:58:30|142.68|140.88|142.66|140.86|142.68|140.88|142.64|140.84|10
1655092720000|2022-06-13 03:58:40|142.67|140.87|142.67|140.87|142.69|140.89|142.66|140.86|9
1655092730000|2022-06-13 03:58:50|142.66|140.86|142.64|140.84|142.69|140.89|142.64|140.84|11
1655092740000|2022-06-13 03:59:00|142.66|140.86|142.66|140.86|142.67|140.87|142.65|140.85|12
1655092750000|2022-06-13 03:59:10|142.64|140.84|142.59|140.79|142.66|140.86|142.59|140.79|8
1655092760000|2022-06-13 03:59:20|142.55|140.75|142.11|140.31|142.55|140.75|142.11|140.31|18
1655092770000|2022-06-13 03:59:30|142.1|140.3|142.04|140.24|142.15|140.35|142.04|140.24|22
1655092780000|2022-06-13 03:59:40|142.05|140.25|142.05|140.25|142.1|140.3|142.05|140.25|20
1655092790000|2022-06-13 03:59:50|142.07|140.27|142.06|140.26|142.09|140.29|142.04|140.24|15
1655092800000|2022-06-13 04:00:00|142.05|140.25|141.81|140.01|142.06|140.26|141.75|139.95|23
1655092810000|2022-06-13 04:00:10|141.78|139.98|141.88|140.08|141.9|140.1|141.73|139.93|24
1655092820000|2022-06-13 04:00:20|141.87|140.07|141.71|139.91|141.89|140.09|141.71|139.91|21
1655092830000|2022-06-13 04:00:30|141.7|139.9|141.61|139.81|141.79|139.99|141.52|139.72|26
1655092840000|2022-06-13 04:00:40|141.62|139.82|141.84|140.04|141.84|140.04|141.6|139.8|19
1655092850000|2022-06-13 04:00:50|141.85|140.05|141.75|139.95|141.9|140.1|141.68|139.88|24
1655092860000|2022-06-13 04:01:00|141.74|139.94|141.86|140.06|141.86|140.06|141.74|139.94|23
1655092870000|2022-06-13 04:01:10|141.88|140.08|141.86|140.06|141.88|140.08|141.86|140.06|6
1655092880000|2022-06-13 04:01:20|141.85|140.05|142.07|140.27|142.07|140.27|141.83|140.03|18
1655092890000|2022-06-13 04:01:30|142.06|140.26|142.02|140.22|142.07|140.27|142.02|140.22|10
1655092900000|2022-06-13 04:01:40|142.03|140.23|142.08|140.28|142.08|140.28|141.95|140.15|14
1655092910000|2022-06-13 04:01:50|142.07|140.27|142.15|140.35|142.15|140.35|141.9|140.1|26
1655092920000|2022-06-13 04:02:00|142.18|140.38|142.26|140.46|142.27|140.47|142.13|140.33|23
1655092930000|2022-06-13 04:02:10|142.25|140.45|142.17|140.37|142.25|140.45|142.16|140.36|14
1655092940000|2022-06-13 04:02:20|142.19|140.39|142.18|140.38|142.23|140.43|142.17|140.37|19
1655092950000|2022-06-13 04:02:30|142.19|140.39|142.16|140.36|142.2|140.4|142.14|140.34|12
1655092960000|2022-06-13 04:02:40|142.14|140.34|142.11|140.31|142.17|140.37|142.09|140.29|17
1655092970000|2022-06-13 04:02:50|142.13|140.33|142.31|140.51|142.31|140.51|142.12|140.32|13
1655092980000|2022-06-13 04:03:00|142.39|140.59|142.58|140.78|142.58|140.78|142.39|140.59|21
1655092990000|2022-06-13 04:03:10|142.59|140.79|142.45|140.65|142.63|140.83|142.45|140.65|27
1655093000000|2022-06-13 04:03:20|142.46|140.66|142.42|140.62|142.52|140.72|142.42|140.62|14
1655093010000|2022-06-13 04:03:30|142.45|140.65|142.45|140.65|142.47|140.67|142.44|140.64|12
1655093020000|2022-06-13 04:03:40|142.46|140.66|142.52|140.72|142.52|140.72|142.43|140.63|16
1655093030000|2022-06-13 04:03:50|142.53|140.73|142.62|140.82|142.65|140.85|142.52|140.72|15
1655093040000|2022-06-13 04:04:00|142.61|140.81|142.42|140.62|142.63|140.83|142.39|140.59|15
1655093050000|2022-06-13 04:04:10|142.41|140.61|142.3|140.5|142.42|140.62|142.3|140.5|18
1655093060000|2022-06-13 04:04:20|142.29|140.49|142.36|140.56|142.36|140.56|142.22|140.42|20
1655093070000|2022-06-13 04:04:30|142.37|140.57|142.48|140.68|142.5|140.7|142.37|140.57|21
1655093080000|2022-06-13 04:04:40|142.47|140.67|142.54|140.74|142.55|140.75|142.47|140.67|15
1655093090000|2022-06-13 04:04:50|142.55|140.75|142.6|140.8|142.6|140.8|142.55|140.75|8
1655093100000|2022-06-13 04:05:00|142.56|140.76|142.47|140.67|142.6|140.8|142.46|140.66|21
1655093110000|2022-06-13 04:05:10|142.46|140.66|142.48|140.68|142.51|140.71|142.46|140.66|20
1655093120000|2022-06-13 04:05:20|142.45|140.65|142.55|140.75|142.59|140.79|142.45|140.65|14
1655093130000|2022-06-13 04:05:30|142.56|140.76|142.58|140.78|142.59|140.79|142.56|140.76|7
1655093140000|2022-06-13 04:05:40|142.57|140.77|142.57|140.77|142.57|140.77|142.57|140.77|1
1655093150000|2022-06-13 04:05:50|142.54|140.74|142.74|140.94|142.74|140.94|142.54|140.74|10
1655093160000|2022-06-13 04:06:00|142.72|140.92|142.75|140.95|142.78|140.98|142.7|140.9|13
1655093170000|2022-06-13 04:06:10|142.76|140.96|142.76|140.96|142.77|140.97|142.73|140.93|13
1655093180000|2022-06-13 04:06:20|142.77|140.97|142.71|140.91|142.79|140.99|142.71|140.91|13
1655093190000|2022-06-13 04:06:30|142.69|140.89|142.75|140.95|142.77|140.97|142.68|140.88|13
1655093200000|2022-06-13 04:06:40|142.76|140.96|143.14|141.34|143.14|141.34|142.72|140.92|27
1655093210000|2022-06-13 04:06:50|143.2|141.4|143.43|141.63|143.43|141.63|143.2|141.4|21
1655093220000|2022-06-13 04:07:00|143.44|141.64|143.53|141.73|143.53|141.73|143.31|141.51|25
1655093230000|2022-06-13 04:07:10|143.52|141.72|143.53|141.73|143.57|141.77|143.38|141.58|26
1655093240000|2022-06-13 04:07:20|143.5|141.7|145.09|143.29|145.09|143.29|143.42|141.62|29
1655093250000|2022-06-13 04:07:30|145.01|143.21|145.61|143.81|145.8|144|145.01|143.21|36
1655093260000|2022-06-13 04:07:40|145.7|143.9|146.45|144.65|146.5|144.7|145.52|143.72|36
1655093270000|2022-06-13 04:07:50|146.49|144.69|145.82|144.02|146.49|144.69|145.75|143.95|29
1655093280000|2022-06-13 04:08:00|145.8|144|145.78|143.98|145.96|144.16|145.65|143.85|30
1655093290000|2022-06-13 04:08:10|145.79|143.99|146.17|144.37|146.17|144.37|145.79|143.99|31
1655093300000|2022-06-13 04:08:20|146.14|144.34|146.08|144.28|146.23|144.43|146.07|144.27|21
1655093310000|2022-06-13 04:08:30|146|144.2|146.07|144.27|146.22|144.42|145.9|144.1|32
1655093320000|2022-06-13 04:08:40|146.06|144.26|146.08|144.28|146.08|144.28|145.91|144.11|19
1655093330000|2022-06-13 04:08:50|146.1|144.3|145.98|144.18|146.21|144.41|145.98|144.18|20
1655093340000|2022-06-13 04:09:00|145.97|144.17|145.95|144.15|145.97|144.17|145.77|143.97|22
1655093350000|2022-06-13 04:09:10|145.96|144.16|146.02|144.22|146.15|144.35|145.87|144.07|23
1655093360000|2022-06-13 04:09:20|145.99|144.19|145.93|144.13|146.09|144.29|145.9|144.1|24
1655093370000|2022-06-13 04:09:30|145.94|144.14|146.19|144.39|146.29|144.49|145.81|144.01|30
1655093380000|2022-06-13 04:09:40|146.28|144.48|146.28|144.48|146.44|144.64|146.25|144.45|29
1655093390000|2022-06-13 04:09:50|146.34|144.54|146.61|144.81|146.67|144.87|146.34|144.54|22
1655093400000|2022-06-13 04:10:00|146.6|144.8|146.19|144.39|146.61|144.81|146.19|144.39|30
1655093410000|2022-06-13 04:10:10|146.18|144.38|146.5|144.7|146.6|144.8|146.18|144.38|29
1655093420000|2022-06-13 04:10:20|146.49|144.69|146.47|144.67|146.56|144.76|146.45|144.65|24
1655093430000|2022-06-13 04:10:30|146.49|144.69|146.56|144.76|146.64|144.84|146.49|144.69|22
1655093440000|2022-06-13 04:10:40|146.61|144.81|146.46|144.66|146.79|144.99|146.46|144.66|24
1655093450000|2022-06-13 04:10:50|146.43|144.63|146.35|144.55|146.46|144.66|146.3|144.5|22
1655093460000|2022-06-13 04:11:00|146.37|144.57|146.08|144.28|146.38|144.58|146.08|144.28|21
1655093470000|2022-06-13 04:11:10|146.11|144.31|146.27|144.47|146.35|144.55|146.11|144.31|25
1655093480000|2022-06-13 04:11:20|146.28|144.48|146.18|144.38|146.28|144.48|146.1|144.3|26
1655093490000|2022-06-13 04:11:30|146.2|144.4|146.27|144.47|146.31|144.51|146.16|144.36|25
1655093500000|2022-06-13 04:11:40|146.28|144.48|146.33|144.53|146.33|144.53|146.22|144.42|24
1655093510000|2022-06-13 04:11:50|146.26|144.46|146.62|144.82|146.83|145.03|146.26|144.46|30
1655093520000|2022-06-13 04:12:00|146.64|144.84|146.35|144.55|146.66|144.86|146.3|144.5|32
1655093530000|2022-06-13 04:12:10|146.31|144.51|146.79|144.99|146.79|144.99|146.27|144.47|32
1655093540000|2022-06-13 04:12:20|146.75|144.95|146.25|144.45|146.77|144.97|146.25|144.45|35
1655093550000|2022-06-13 04:12:30|146.27|144.47|146.33|144.53|146.37|144.57|146.15|144.35|23
1655093560000|2022-06-13 04:12:40|146.34|144.54|146.4|144.6|146.4|144.6|146.31|144.51|18
1655093570000|2022-06-13 04:12:50|146.39|144.59|146.09|144.29|146.39|144.59|146.05|144.25|25
1655093580000|2022-06-13 04:13:00|146.08|144.28|145.96|144.16|146.08|144.28|145.66|143.86|28
1655093590000|2022-06-13 04:13:10|145.91|144.11|145.76|143.96|146.01|144.21|145.74|143.94|32
1655093600000|2022-06-13 04:13:20|145.72|143.92|145.61|143.81|145.74|143.94|145.52|143.72|20
1655093610000|2022-06-13 04:13:30|145.54|143.74|145.52|143.72|145.62|143.82|145.51|143.71|23
1655093620000|2022-06-13 04:13:40|145.54|143.74|145.83|144.03|145.84|144.04|145.51|143.71|20
1655093630000|2022-06-13 04:13:50|145.88|144.08|145.82|144.02|146.03|144.23|145.82|144.02|25
1655093640000|2022-06-13 04:14:00|145.78|143.98|145.73|143.93|145.86|144.06|145.68|143.88|27
1655093650000|2022-06-13 04:14:10|145.72|143.92|145.61|143.81|145.76|143.96|145.61|143.81|15
1655093660000|2022-06-13 04:14:20|145.54|143.74|145.52|143.72|145.7|143.9|145.51|143.71|27
1655093670000|2022-06-13 04:14:30|145.51|143.71|145.31|143.51|145.52|143.72|145.31|143.51|23
1655093680000|2022-06-13 04:14:40|145.3|143.5|145.29|143.49|145.33|143.53|145.19|143.39|20
1655093690000|2022-06-13 04:14:50|145.3|143.5|145.66|143.86|145.68|143.88|145.3|143.5|26
1655093700000|2022-06-13 04:15:00|145.65|143.85|145.33|143.53|145.65|143.85|145.3|143.5|30
1655093710000|2022-06-13 04:15:10|145.31|143.51|145.27|143.47|145.42|143.62|145.23|143.43|26
1655093720000|2022-06-13 04:15:20|145.25|143.45|145.22|143.42|145.29|143.49|145.17|143.37|23
1655093730000|2022-06-13 04:15:30|145.2|143.4|145.27|143.47|145.36|143.56|145.13|143.33|24
1655093740000|2022-06-13 04:15:40|145.29|143.49|145.17|143.37|145.34|143.54|145.17|143.37|13
1655093750000|2022-06-13 04:15:50|145.18|143.38|145.32|143.52|145.32|143.52|145.17|143.37|18
1655093760000|2022-06-13 04:16:00|145.36|143.56|145.18|143.38|145.36|143.56|145.16|143.36|18
1655093770000|2022-06-13 04:16:10|145.19|143.39|145.23|143.43|145.29|143.49|145.19|143.39|13
1655093780000|2022-06-13 04:16:20|145.22|143.42|145.37|143.57|145.37|143.57|145.18|143.38|18
1655093790000|2022-06-13 04:16:30|145.38|143.58|145.27|143.47|145.39|143.59|145.23|143.43|19
1655093800000|2022-06-13 04:16:40|145.26|143.46|145.37|143.57|145.4|143.6|145.18|143.38|28
1655093810000|2022-06-13 04:16:50|145.36|143.56|145.34|143.54|145.41|143.61|145.29|143.49|28
1655093820000|2022-06-13 04:17:00|145.33|143.53|145.55|143.75|145.57|143.77|145.28|143.48|27
1655093830000|2022-06-13 04:17:10|145.56|143.76|145.64|143.84|145.64|143.84|145.5|143.7|22
1655093840000|2022-06-13 04:17:20|145.66|143.86|145.68|143.88|145.74|143.94|145.66|143.86|16
1655093850000|2022-06-13 04:17:30|145.69|143.89|145.77|143.97|145.82|144.02|145.69|143.89|13
1655093860000|2022-06-13 04:17:40|145.78|143.98|145.68|143.88|145.79|143.99|145.68|143.88|12
1655093870000|2022-06-13 04:17:50|145.69|143.89|145.69|143.89|145.76|143.96|145.64|143.84|22
1655093880000|2022-06-13 04:18:00|145.64|143.84|145.14|143.34|145.66|143.86|145.14|143.34|27
1655093890000|2022-06-13 04:18:10|145.13|143.33|144.67|142.87|145.13|143.33|144.66|142.86|25
1655093900000|2022-06-13 04:18:20|144.66|142.86|144.89|143.09|144.93|143.13|144.6|142.8|30
1655093910000|2022-06-13 04:18:30|144.9|143.1|144.91|143.11|144.98|143.18|144.9|143.1|21
1655093920000|2022-06-13 04:18:40|144.9|143.1|144.95|143.15|144.97|143.17|144.9|143.1|17
1655093930000|2022-06-13 04:18:50|144.94|143.14|144.7|142.9|144.95|143.15|144.7|142.9|20
1655093940000|2022-06-13 04:19:00|144.65|142.85|144.8|143|144.9|143.1|144.64|142.84|26
1655093950000|2022-06-13 04:19:10|144.76|142.96|144.83|143.03|144.92|143.12|144.74|142.94|27
1655093960000|2022-06-13 04:19:20|144.84|143.04|145.04|143.24|145.06|143.26|144.84|143.04|15
1655093970000|2022-06-13 04:19:30|145.05|143.25|145.08|143.28|145.15|143.35|144.99|143.19|25
1655093980000|2022-06-13 04:19:40|145.07|143.27|145.05|143.25|145.15|143.35|145.05|143.25|13
1655093990000|2022-06-13 04:19:50|145.04|143.24|145.15|143.35|145.15|143.35|144.99|143.19|19
1655094000000|2022-06-13 04:20:00|145.2|143.4|145.01|143.21|145.2|143.4|144.94|143.14|21
1655094010000|2022-06-13 04:20:10|145.04|143.24|145.35|143.55|145.45|143.65|145.04|143.24|34
1655094020000|2022-06-13 04:20:20|145.39|143.59|145.55|143.75|145.86|144.06|145.39|143.59|30
1655094030000|2022-06-13 04:20:30|145.57|143.77|145.63|143.83|145.67|143.87|145.48|143.68|23
1655094040000|2022-06-13 04:20:40|145.62|143.82|145.68|143.88|145.69|143.89|145.6|143.8|17
1655094050000|2022-06-13 04:20:50|145.66|143.86|145.58|143.78|145.7|143.9|145.58|143.78|23
1655094060000|2022-06-13 04:21:00|145.5|143.7|145.36|143.56|145.5|143.7|145.34|143.54|19
1655094070000|2022-06-13 04:21:10|145.34|143.54|145.43|143.63|145.47|143.67|145.28|143.48|25
1655094080000|2022-06-13 04:21:20|145.42|143.62|145.48|143.68|145.5|143.7|145.42|143.62|15
1655094090000|2022-06-13 04:21:30|145.43|143.63|145.16|143.36|145.43|143.63|145.08|143.28|21
1655094100000|2022-06-13 04:21:40|145.15|143.35|145.28|143.48|145.29|143.49|145.03|143.23|24
1655094110000|2022-06-13 04:21:50|145.29|143.49|145.25|143.45|145.32|143.52|145.25|143.45|23
1655094120000|2022-06-13 04:22:00|145.26|143.46|145.17|143.37|145.36|143.56|145.17|143.37|21
1655094130000|2022-06-13 04:22:10|145.16|143.36|145.06|143.26|145.2|143.4|145.06|143.26|12
1655094140000|2022-06-13 04:22:20|145.05|143.25|145.21|143.41|145.22|143.42|145.01|143.21|19
1655094150000|2022-06-13 04:22:30|145.18|143.38|145.22|143.42|145.23|143.43|145.06|143.26|29
1655094160000|2022-06-13 04:22:40|145.23|143.43|145.14|143.34|145.34|143.54|145.14|143.34|22
1655094170000|2022-06-13 04:22:50|145.1|143.3|145.2|143.4|145.22|143.42|145.09|143.29|17
1655094180000|2022-06-13 04:23:00|145.21|143.41|145.05|143.25|145.21|143.41|144.99|143.19|22
1655094190000|2022-06-13 04:23:10|145.11|143.31|145|143.2|145.17|143.37|145|143.2|22
1655094200000|2022-06-13 04:23:20|145.01|143.21|145.05|143.25|145.05|143.25|144.99|143.19|16
1655094210000|2022-06-13 04:23:30|145.04|143.24|145.07|143.27|145.07|143.27|144.98|143.18|19
1655094220000|2022-06-13 04:23:40|145.08|143.28|145.19|143.39|145.21|143.41|145.08|143.28|23
1655094230000|2022-06-13 04:23:50|145.17|143.37|145.4|143.6|145.4|143.6|145.13|143.33|13
1655094240000|2022-06-13 04:24:00|145.41|143.61|145.38|143.58|145.41|143.61|145.34|143.54|17
1655094250000|2022-06-13 04:24:10|145.41|143.61|145.29|143.49|145.49|143.69|145.26|143.46|18
1655094260000|2022-06-13 04:24:20|145.22|143.42|145.42|143.62|145.43|143.63|145.2|143.4|27
1655094270000|2022-06-13 04:24:30|145.46|143.66|145.71|143.91|145.71|143.91|145.36|143.56|25
1655094280000|2022-06-13 04:24:40|145.74|143.94|145.77|143.97|145.77|143.97|145.69|143.89|18
1655094290000|2022-06-13 04:24:50|145.78|143.98|146.2|144.4|146.21|144.41|145.78|143.98|22
1655094300000|2022-06-13 04:25:00|146.19|144.39|145.5|143.7|146.19|144.39|145.5|143.7|26
1655094310000|2022-06-13 04:25:10|145.58|143.78|146.08|144.28|146.16|144.36|145.58|143.78|34
1655094320000|2022-06-13 04:25:20|146.09|144.29|146.11|144.31|146.11|144.31|146.03|144.23|20
1655094330000|2022-06-13 04:25:30|146.13|144.33|146.17|144.37|146.29|144.49|146.13|144.33|21
1655094340000|2022-06-13 04:25:40|146.16|144.36|146.08|144.28|146.16|144.36|146.07|144.27|19
1655094350000|2022-06-13 04:25:50|146.09|144.29|146.11|144.31|146.19|144.39|146.09|144.29|16
1655094360000|2022-06-13 04:26:00|146.1|144.3|146.09|144.29|146.12|144.32|146.07|144.27|9
1655094370000|2022-06-13 04:26:10|146.08|144.28|145.9|144.1|146.16|144.36|145.9|144.1|23
1655094380000|2022-06-13 04:26:20|145.87|144.07|145.51|143.71|145.87|144.07|145.5|143.7|29
1655094390000|2022-06-13 04:26:30|145.52|143.72|145.37|143.57|145.52|143.72|145.37|143.57|20
1655094400000|2022-06-13 04:26:40|145.38|143.58|145.06|143.26|145.4|143.6|145.02|143.22|23
1655094410000|2022-06-13 04:26:50|145.11|143.31|145.05|143.25|145.19|143.39|145.03|143.23|20
1655094420000|2022-06-13 04:27:00|145.06|143.26|145.04|143.24|145.19|143.39|145|143.2|29
1655094430000|2022-06-13 04:27:10|145.07|143.27|145.14|143.34|145.18|143.38|144.98|143.18|21
1655094440000|2022-06-13 04:27:20|145.13|143.33|145.16|143.36|145.17|143.37|145.08|143.28|17
1655094450000|2022-06-13 04:27:30|145.18|143.38|145.68|143.88|145.68|143.88|145.18|143.38|19
1655094460000|2022-06-13 04:27:40|145.7|143.9|145.5|143.7|145.7|143.9|145.44|143.64|27
1655094470000|2022-06-13 04:27:50|145.45|143.65|145.31|143.51|145.45|143.65|145.31|143.51|19
1655094480000|2022-06-13 04:28:00|145.32|143.52|145.3|143.5|145.33|143.53|145.21|143.41|24
1655094490000|2022-06-13 04:28:10|145.29|143.49|145.31|143.51|145.56|143.76|145.29|143.49|28
1655094500000|2022-06-13 04:28:20|145.32|143.52|145.33|143.53|145.33|143.53|145.26|143.46|15
1655094510000|2022-06-13 04:28:30|145.35|143.55|145.29|143.49|145.45|143.65|145.27|143.47|18
1655094520000|2022-06-13 04:28:40|145.26|143.46|145.18|143.38|145.33|143.53|145.17|143.37|27
1655094530000|2022-06-13 04:28:50|145.17|143.37|145.02|143.22|145.17|143.37|145.02|143.22|12
1655094540000|2022-06-13 04:29:00|144.98|143.18|145.14|143.34|145.22|143.42|144.97|143.17|25
1655094550000|2022-06-13 04:29:10|145.13|143.33|144.95|143.15|145.13|143.33|144.95|143.15|25
1655094560000|2022-06-13 04:29:20|144.96|143.16|144.79|142.99|144.96|143.16|144.78|142.98|23
1655094570000|2022-06-13 04:29:30|144.81|143.01|144.86|143.06|144.9|143.1|144.77|142.97|20
1655094580000|2022-06-13 04:29:40|144.85|143.05|144.87|143.07|144.89|143.09|144.83|143.03|12
1655094590000|2022-06-13 04:29:50|144.88|143.08|145.21|143.41|145.24|143.44|144.88|143.08|27
1655094600000|2022-06-13 04:30:00|145.22|143.42|145.11|143.31|145.22|143.42|145.01|143.21|18
1655094610000|2022-06-13 04:30:10|145.1|143.3|145.37|143.57|145.44|143.64|145.1|143.3|30
1655094620000|2022-06-13 04:30:20|145.38|143.58|145.44|143.64|145.46|143.66|145.38|143.58|16
1655094630000|2022-06-13 04:30:30|145.45|143.65|145.44|143.64|145.49|143.69|145.43|143.63|22
1655094640000|2022-06-13 04:30:40|145.45|143.65|145.53|143.73|145.55|143.75|145.45|143.65|18
1655094650000|2022-06-13 04:30:50|145.51|143.71|145.49|143.69|145.51|143.71|145.39|143.59|13
1655094660000|2022-06-13 04:31:00|145.5|143.7|145.25|143.45|145.53|143.73|145.25|143.45|13
1655094670000|2022-06-13 04:31:10|145.24|143.44|145.03|143.23|145.24|143.44|144.98|143.18|25
1655094680000|2022-06-13 04:31:20|145.01|143.21|144.86|143.06|145.01|143.21|144.86|143.06|18
1655094690000|2022-06-13 04:31:30|144.85|143.05|144.83|143.03|144.91|143.11|144.79|142.99|21
1655094700000|2022-06-13 04:31:40|144.88|143.08|144.86|143.06|144.98|143.18|144.86|143.06|15
1655094710000|2022-06-13 04:31:50|144.84|143.04|144.92|143.12|144.94|143.14|144.84|143.04|19
1655094720000|2022-06-13 04:32:00|144.9|143.1|144.77|142.97|144.94|143.14|144.77|142.97|18
1655094730000|2022-06-13 04:32:10|144.76|142.96|144.56|142.76|144.76|142.96|144.53|142.73|23
1655094740000|2022-06-13 04:32:20|144.55|142.75|144.32|142.52|144.62|142.82|144.28|142.48|29
1655094750000|2022-06-13 04:32:30|144.34|142.54|144.36|142.56|144.46|142.66|144.29|142.49|24
1655094760000|2022-06-13 04:32:40|144.37|142.57|143.83|142.03|144.39|142.59|143.83|142.03|31
1655094770000|2022-06-13 04:32:50|143.84|142.04|144.09|142.29|144.12|142.32|143.75|141.95|27
1655094780000|2022-06-13 04:33:00|144.1|142.3|143.96|142.16|144.1|142.3|143.96|142.16|22
1655094790000|2022-06-13 04:33:10|143.93|142.13|144.05|142.25|144.1|142.3|143.93|142.13|21
1655094800000|2022-06-13 04:33:20|144.07|142.27|144.31|142.51|144.46|142.66|144.03|142.23|25
1655094810000|2022-06-13 04:33:30|144.3|142.5|144.33|142.53|144.44|142.64|144.3|142.5|18
1655094820000|2022-06-13 04:33:40|144.32|142.52|144.32|142.52|144.34|142.54|144.3|142.5|11
1655094830000|2022-06-13 04:33:50|144.31|142.51|144.34|142.54|144.34|142.54|144.22|142.42|16
1655094840000|2022-06-13 04:34:00|144.33|142.53|144.31|142.51|144.33|142.53|144.24|142.44|17
1655094850000|2022-06-13 04:34:10|144.3|142.5|144.29|142.49|144.31|142.51|144.27|142.47|19
1655094860000|2022-06-13 04:34:20|144.27|142.47|144.28|142.48|144.31|142.51|144.24|142.44|12
1655094870000|2022-06-13 04:34:30|144.29|142.49|143.81|142.01|144.36|142.56|143.81|142.01|21
1655094880000|2022-06-13 04:34:40|143.78|141.98|143.92|142.12|143.94|142.14|143.74|141.94|19
1655094890000|2022-06-13 04:34:50|143.93|142.13|143.97|142.17|144.13|142.33|143.92|142.12|24
1655094900000|2022-06-13 04:35:00|143.98|142.18|143.9|142.1|144.07|142.27|143.82|142.02|22
1655094910000|2022-06-13 04:35:10|143.91|142.11|143.8|142|143.92|142.12|143.8|142|14
1655094920000|2022-06-13 04:35:20|143.85|142.05|143.94|142.14|143.95|142.15|143.85|142.05|14
1655094930000|2022-06-13 04:35:30|143.92|142.12|143.93|142.13|143.94|142.14|143.91|142.11|8
1655094940000|2022-06-13 04:35:40|143.94|142.14|143.83|142.03|143.95|142.15|143.83|142.03|16
1655094950000|2022-06-13 04:35:50|143.82|142.02|143.8|142|143.87|142.07|143.79|141.99|16
1655094960000|2022-06-13 04:36:00|143.81|142.01|143.73|141.93|143.87|142.07|143.73|141.93|19
1655094970000|2022-06-13 04:36:10|143.7|141.9|143.77|141.97|143.86|142.06|143.7|141.9|15
1655094980000|2022-06-13 04:36:20|143.78|141.98|143.98|142.18|144.04|142.24|143.78|141.98|28
1655094990000|2022-06-13 04:36:30|143.99|142.19|143.87|142.07|144.02|142.22|143.86|142.06|21
1655095000000|2022-06-13 04:36:40|143.86|142.06|143.92|142.12|143.93|142.13|143.81|142.01|18
1655095010000|2022-06-13 04:36:50|143.91|142.11|143.83|142.03|143.91|142.11|143.81|142.01|17
1655095020000|2022-06-13 04:37:00|143.85|142.05|143.79|141.99|143.85|142.05|143.78|141.98|9
1655095030000|2022-06-13 04:37:10|143.8|142|143.8|142|143.82|142.02|143.79|141.99|10
1655095040000|2022-06-13 04:37:20|143.79|141.99|143.81|142.01|143.81|142.01|143.78|141.98|7
1655095050000|2022-06-13 04:37:30|143.82|142.02|143.91|142.11|143.91|142.11|143.82|142.02|11
1655095060000|2022-06-13 04:37:40|143.92|142.12|144.07|142.27|144.07|142.27|143.91|142.11|12
1655095070000|2022-06-13 04:37:50|144.08|142.28|144.08|142.28|144.09|142.29|144.07|142.27|5
1655095080000|2022-06-13 04:38:00|143.95|142.15|144|142.2|144|142.2|143.91|142.11|13
1655095090000|2022-06-13 04:38:10|144.01|142.21|143.9|142.1|144.01|142.21|143.9|142.1|13
1655095100000|2022-06-13 04:38:20|143.87|142.07|143.79|141.99|143.87|142.07|143.79|141.99|7
1655095110000|2022-06-13 04:38:30|143.8|142|143.53|141.73|143.8|142|143.52|141.72|18
1655095120000|2022-06-13 04:38:40|143.52|141.72|143.73|141.93|143.73|141.93|143.45|141.65|14
1655095130000|2022-06-13 04:38:50|143.75|141.95|143.44|141.64|143.75|141.95|143.44|141.64|23
1655095140000|2022-06-13 04:39:00|143.45|141.65|143.51|141.71|143.55|141.75|143.45|141.65|15
1655095150000|2022-06-13 04:39:10|143.49|141.69|143.58|141.78|143.6|141.8|143.49|141.69|21
1655095160000|2022-06-13 04:39:20|143.59|141.79|143.6|141.8|143.62|141.82|143.56|141.76|13
1655095170000|2022-06-13 04:39:30|143.61|141.81|143.67|141.87|143.67|141.87|143.61|141.81|6
1655095180000|2022-06-13 04:39:40|143.65|141.85|143.64|141.84|143.66|141.86|143.61|141.81|8
1655095190000|2022-06-13 04:39:50|143.65|141.85|143.69|141.89|143.69|141.89|143.65|141.85|6
1655095200000|2022-06-13 04:40:00|143.68|141.88|143.65|141.85|143.68|141.88|143.65|141.85|7
1655095210000|2022-06-13 04:40:10|143.64|141.84|143.61|141.81|143.64|141.84|143.58|141.78|7
1655095220000|2022-06-13 04:40:20|143.6|141.8|143.57|141.77|143.6|141.8|143.56|141.76|8
1655095230000|2022-06-13 04:40:30|143.58|141.78|143.55|141.75|143.58|141.78|143.51|141.71|18
1655095240000|2022-06-13 04:40:40|143.56|141.76|143.43|141.63|143.56|141.76|143.43|141.63|12
1655095250000|2022-06-13 04:40:50|143.42|141.62|143.17|141.37|143.44|141.64|143.17|141.37|18
1655095260000|2022-06-13 04:41:00|143.16|141.36|143.14|141.34|143.28|141.48|143.14|141.34|20
1655095270000|2022-06-13 04:41:10|143.17|141.37|143.32|141.52|143.35|141.55|143.17|141.37|20
1655095280000|2022-06-13 04:41:20|143.29|141.49|143.38|141.58|143.38|141.58|143.25|141.45|14
1655095290000|2022-06-13 04:41:30|143.41|141.61|143.28|141.48|143.43|141.63|143.28|141.48|22
1655095300000|2022-06-13 04:41:40|143.24|141.44|143.27|141.47|143.29|141.49|143.21|141.41|18
1655095310000|2022-06-13 04:41:50|143.29|141.49|143.17|141.37|143.39|141.59|143.17|141.37|19
1655095320000|2022-06-13 04:42:00|143.18|141.38|143.15|141.35|143.2|141.4|143.07|141.27|23
1655095330000|2022-06-13 04:42:10|143.16|141.36|143|141.2|143.18|141.38|143|141.2|23
1655095340000|2022-06-13 04:42:20|142.99|141.19|143.03|141.23|143.04|141.24|142.9|141.1|26
1655095350000|2022-06-13 04:42:30|143.05|141.25|143.14|141.34|143.21|141.41|143.05|141.25|20
1655095360000|2022-06-13 04:42:40|143.08|141.28|143.1|141.3|143.23|141.43|142.96|141.16|24
1655095370000|2022-06-13 04:42:50|143.12|141.32|143.2|141.4|143.27|141.47|143.12|141.32|22
1655095380000|2022-06-13 04:43:00|143.21|141.41|143.32|141.52|143.32|141.52|143.17|141.37|18
1655095390000|2022-06-13 04:43:10|143.33|141.53|143.35|141.55|143.41|141.61|143.27|141.47|25
1655095400000|2022-06-13 04:43:20|143.34|141.54|143.16|141.36|143.38|141.58|143.15|141.35|13
1655095410000|2022-06-13 04:43:30|143.14|141.34|143.16|141.36|143.17|141.37|143.14|141.34|14
1655095420000|2022-06-13 04:43:40|143.18|141.38|143.19|141.39|143.25|141.45|143.17|141.37|16
1655095430000|2022-06-13 04:43:50|143.2|141.4|143.17|141.37|143.26|141.46|143.14|141.34|14
1655095440000|2022-06-13 04:44:00|143.18|141.38|143.29|141.49|143.33|141.53|143.18|141.38|13
1655095450000|2022-06-13 04:44:10|143.28|141.48|143.6|141.8|143.65|141.85|143.27|141.47|20
1655095460000|2022-06-13 04:44:20|143.53|141.73|143.45|141.65|143.53|141.73|143.34|141.54|20
1655095470000|2022-06-13 04:44:30|143.46|141.66|143.47|141.67|143.52|141.72|143.44|141.64|18
1655095480000|2022-06-13 04:44:40|143.48|141.68|143.46|141.66|143.49|141.69|143.44|141.64|11
1655095490000|2022-06-13 04:44:50|143.5|141.7|143.52|141.72|143.75|141.95|143.5|141.7|19
1655095500000|2022-06-13 04:45:00|143.51|141.71|143.39|141.59|143.51|141.71|143.37|141.57|15
1655095510000|2022-06-13 04:45:10|143.38|141.58|143.39|141.59|143.39|141.59|143.37|141.57|8
1655095520000|2022-06-13 04:45:20|143.4|141.6|143.29|141.49|143.4|141.6|143.29|141.49|8
1655095530000|2022-06-13 04:45:30|143.31|141.51|143.2|141.4|143.32|141.52|143.2|141.4|14
1655095540000|2022-06-13 04:45:40|143.19|141.39|143.18|141.38|143.2|141.4|143.14|141.34|17
1655095550000|2022-06-13 04:45:50|143.17|141.37|143.24|141.44|143.24|141.44|143.17|141.37|11
1655095560000|2022-06-13 04:46:00|143.28|141.48|143.24|141.44|143.34|141.54|143.22|141.42|16
1655095570000|2022-06-13 04:46:10|143.25|141.45|143.26|141.46|143.33|141.53|143.25|141.45|12
1655095580000|2022-06-13 04:46:20|143.29|141.49|143.16|141.36|143.29|141.49|143.16|141.36|9
1655095590000|2022-06-13 04:46:30|143.17|141.37|143.13|141.33|143.17|141.37|143.13|141.33|7
1655095600000|2022-06-13 04:46:40|143.14|141.34|143.11|141.31|143.15|141.35|143.1|141.3|16
1655095610000|2022-06-13 04:46:50|143.12|141.32|143.09|141.29|143.12|141.32|143.08|141.28|14
1655095620000|2022-06-13 04:47:00|143.1|141.3|143.06|141.26|143.1|141.3|143.06|141.26|9
1655095630000|2022-06-13 04:47:10|143.05|141.25|143.15|141.35|143.21|141.41|143.05|141.25|14
1655095640000|2022-06-13 04:47:20|143.16|141.36|143.1|141.3|143.26|141.46|143.1|141.3|11
1655095650000|2022-06-13 04:47:30|143.06|141.26|143.05|141.25|143.06|141.26|142.96|141.16|18
1655095660000|2022-06-13 04:47:40|143.07|141.27|142.76|140.96|143.07|141.27|142.76|140.96|24
1655095670000|2022-06-13 04:47:50|142.77|140.97|142.77|140.97|142.93|141.13|142.74|140.94|23
1655095680000|2022-06-13 04:48:00|142.75|140.95|142.85|141.05|142.93|141.13|142.75|140.95|18
1655095690000|2022-06-13 04:48:10|142.84|141.04|142.81|141.01|142.89|141.09|142.75|140.95|19
1655095700000|2022-06-13 04:48:20|142.78|140.98|142.78|140.98|142.82|141.02|142.75|140.95|21
1655095710000|2022-06-13 04:48:30|142.77|140.97|142.91|141.11|142.91|141.11|142.77|140.97|21
1655095720000|2022-06-13 04:48:40|142.9|141.1|142.91|141.11|142.91|141.11|142.89|141.09|10
1655095730000|2022-06-13 04:48:50|142.92|141.12|142.96|141.16|142.96|141.16|142.87|141.07|11
1655095740000|2022-06-13 04:49:00|142.95|141.15|142.51|140.71|142.96|141.16|142.35|140.55|19
1655095750000|2022-06-13 04:49:10|142.48|140.68|142.62|140.82|142.64|140.84|142.44|140.64|19
1655095760000|2022-06-13 04:49:20|142.63|140.83|142.77|140.97|142.77|140.97|142.58|140.78|16
1655095770000|2022-06-13 04:49:30|142.81|141.01|142.72|140.92|142.82|141.02|142.72|140.92|17
1655095780000|2022-06-13 04:49:40|142.69|140.89|142.66|140.86|142.73|140.93|142.66|140.86|15
1655095790000|2022-06-13 04:49:50|142.65|140.85|142.67|140.87|142.67|140.87|142.61|140.81|12
1655095800000|2022-06-13 04:50:00|142.68|140.88|142.09|140.29|142.69|140.89|142.09|140.29|26
1655095810000|2022-06-13 04:50:10|142.08|140.28|142.21|140.41|142.23|140.43|142.02|140.22|24
1655095820000|2022-06-13 04:50:20|142.2|140.4|142.14|140.34|142.21|140.41|142.14|140.34|7
1655095830000|2022-06-13 04:50:30|142.12|140.32|142.1|140.3|142.15|140.35|142.1|140.3|18
1655095840000|2022-06-13 04:50:40|142.09|140.29|142.13|140.33|142.16|140.36|142.07|140.27|25
1655095850000|2022-06-13 04:50:50|142.16|140.36|142.17|140.37|142.17|140.37|142.12|140.32|11
1655095860000|2022-06-13 04:51:00|142.19|140.39|142.12|140.32|142.25|140.45|142.12|140.32|9
1655095870000|2022-06-13 04:51:10|142.11|140.31|141.91|140.11|142.12|140.32|141.91|140.11|20
1655095880000|2022-06-13 04:51:20|141.92|140.12|142.24|140.44|142.24|140.44|141.92|140.12|17
1655095890000|2022-06-13 04:51:30|142.25|140.45|142.02|140.22|142.48|140.68|141.95|140.15|23
1655095900000|2022-06-13 04:51:40|142.06|140.26|142.03|140.23|142.08|140.28|142|140.2|13
1655095910000|2022-06-13 04:51:50|142.04|140.24|141.92|140.12|142.06|140.26|141.85|140.05|22
1655095920000|2022-06-13 04:52:00|141.91|140.11|141.72|139.92|141.91|140.11|141.66|139.86|23
1655095930000|2022-06-13 04:52:10|141.71|139.91|142.08|140.28|142.08|140.28|141.71|139.91|23
1655095940000|2022-06-13 04:52:20|142.1|140.3|142.03|140.23|142.11|140.31|142.03|140.23|18
1655095950000|2022-06-13 04:52:30|142.05|140.25|142.13|140.33|142.19|140.39|142.03|140.23|16
1655095960000|2022-06-13 04:52:40|142.14|140.34|142.15|140.35|142.18|140.38|142.14|140.34|13
1655095970000|2022-06-13 04:52:50|142.16|140.36|142.26|140.46|142.29|140.49|142.16|140.36|13
1655095980000|2022-06-13 04:53:00|142.25|140.45|142.31|140.51|142.33|140.53|142.25|140.45|7
1655095990000|2022-06-13 04:53:10|142.3|140.5|142.21|140.41|142.3|140.5|142.19|140.39|19
1655096000000|2022-06-13 04:53:20|142.15|140.35|142.16|140.36|142.21|140.41|142.15|140.35|10
1655096010000|2022-06-13 04:53:30|142.15|140.35|142.31|140.51|142.31|140.51|142.15|140.35|8
1655096020000|2022-06-13 04:53:40|142.32|140.52|142.34|140.54|142.34|140.54|142.31|140.51|4
1655096040000|2022-06-13 04:54:00|142.31|140.51|142.38|140.58|142.38|140.58|142.31|140.51|6
1655096050000|2022-06-13 04:54:10|142.37|140.57|142.37|140.57|142.38|140.58|142.36|140.56|7
1655096060000|2022-06-13 04:54:20|142.36|140.56|142.33|140.53|142.37|140.57|142.32|140.52|12
1655096070000|2022-06-13 04:54:30|142.32|140.52|142.22|140.42|142.33|140.53|142.21|140.41|12
1655096080000|2022-06-13 04:54:40|142.24|140.44|142.23|140.43|142.25|140.45|142.23|140.43|5
1655096090000|2022-06-13 04:54:50|142.24|140.44|142.26|140.46|142.3|140.5|142.24|140.44|10
1655096100000|2022-06-13 04:55:00|142.24|140.44|142|140.2|142.25|140.45|142|140.2|14
1655096110000|2022-06-13 04:55:10|142.01|140.21|141.99|140.19|142.03|140.23|141.99|140.19|8
1655096120000|2022-06-13 04:55:20|141.98|140.18|142.06|140.26|142.07|140.27|141.98|140.18|10
1655096130000|2022-06-13 04:55:30|142.07|140.27|142.09|140.29|142.1|140.3|142.06|140.26|15
1655096140000|2022-06-13 04:55:40|142.08|140.28|142.09|140.29|142.09|140.29|142.05|140.25|17
1655096150000|2022-06-13 04:55:50|142.07|140.27|142.1|140.3|142.13|140.33|142.07|140.27|6
1655096160000|2022-06-13 04:56:00|142.09|140.29|141.96|140.16|142.09|140.29|141.93|140.13|16
1655096170000|2022-06-13 04:56:10|141.97|140.17|142.09|140.29|142.1|140.3|141.97|140.17|10
1655096180000|2022-06-13 04:56:20|142.08|140.28|142.03|140.23|142.08|140.28|142.03|140.23|14
1655096190000|2022-06-13 04:56:30|142.02|140.22|141.91|140.11|142.03|140.23|141.8|140|19
1655096200000|2022-06-13 04:56:40|141.92|140.12|141.84|140.04|141.92|140.12|141.81|140.01|17
1655096210000|2022-06-13 04:56:50|141.85|140.05|141.8|140|141.85|140.05|141.8|140|15
1655096220000|2022-06-13 04:57:00|141.79|139.99|141.41|139.61|141.79|139.99|141.41|139.61|15
1655096230000|2022-06-13 04:57:10|141.39|139.59|141.51|139.71|141.51|139.71|141.36|139.56|29
1655096240000|2022-06-13 04:57:20|141.5|139.7|141.46|139.66|141.5|139.7|141.44|139.64|13
1655096250000|2022-06-13 04:57:30|141.47|139.67|141.53|139.73|141.53|139.73|141.46|139.66|12
1655096260000|2022-06-13 04:57:40|141.54|139.74|141.46|139.66|141.54|139.74|141.44|139.64|15
1655096270000|2022-06-13 04:57:50|141.45|139.65|141.4|139.6|141.54|139.74|141.38|139.58|21
1655096280000|2022-06-13 04:58:00|141.33|139.53|141.4|139.6|141.43|139.63|141.33|139.53|21
1655096290000|2022-06-13 04:58:10|141.42|139.62|141.42|139.62|141.43|139.63|141.4|139.6|10
1655096300000|2022-06-13 04:58:20|141.43|139.63|141.46|139.66|141.46|139.66|141.42|139.62|9
1655096310000|2022-06-13 04:58:30|141.48|139.68|141.52|139.72|141.7|139.9|141.41|139.61|27
1655096320000|2022-06-13 04:58:40|141.53|139.73|141.55|139.75|141.63|139.83|141.53|139.73|14
1655096330000|2022-06-13 04:58:50|141.56|139.76|141.54|139.74|141.56|139.76|141.54|139.74|7
1655096340000|2022-06-13 04:59:00|141.55|139.75|141.44|139.64|141.55|139.75|141.42|139.62|16
1655096350000|2022-06-13 04:59:10|141.43|139.63|141.32|139.52|141.44|139.64|141.31|139.51|16
1655096360000|2022-06-13 04:59:20|141.33|139.53|140.73|138.93|141.33|139.53|140.72|138.92|23
1655096370000|2022-06-13 04:59:30|140.75|138.95|140.61|138.81|140.87|139.07|140.61|138.81|28
1655096380000|2022-06-13 04:59:40|140.59|138.79|140.7|138.9|140.74|138.94|140.58|138.78|16
1655096390000|2022-06-13 04:59:50|140.67|138.87|140.76|138.96|140.78|138.98|140.67|138.87|11
1655096400000|2022-06-13 05:00:00|140.75|138.95|140.72|138.92|140.8|139|140.72|138.92|18
1655096410000|2022-06-13 05:00:10|140.7|138.9|140.87|139.07|140.87|139.07|140.68|138.88|11
1655096420000|2022-06-13 05:00:20|140.9|139.1|141.06|139.26|141.07|139.27|140.87|139.07|21
1655096430000|2022-06-13 05:00:30|140.97|139.17|140.97|139.17|141|139.2|140.89|139.09|18
1655096440000|2022-06-13 05:00:40|140.96|139.16|140.94|139.14|140.98|139.18|140.88|139.08|20
1655096450000|2022-06-13 05:00:50|140.95|139.15|141.01|139.21|141.02|139.22|140.92|139.12|12
1655096460000|2022-06-13 05:01:00|141|139.2|140.91|139.11|141.01|139.21|140.86|139.06|22
1655096470000|2022-06-13 05:01:10|140.96|139.16|140.95|139.15|141.07|139.27|140.95|139.15|14
1655096480000|2022-06-13 05:01:20|140.94|139.14|140.94|139.14|140.97|139.17|140.9|139.1|14
1655096490000|2022-06-13 05:01:30|140.95|139.15|141.02|139.22|141.02|139.22|140.93|139.13|12
1655096500000|2022-06-13 05:01:40|141.01|139.21|140.97|139.17|141.01|139.21|140.92|139.12|10
1655096510000|2022-06-13 05:01:50|140.98|139.18|140.97|139.17|140.99|139.19|140.94|139.14|10
1655096520000|2022-06-13 05:02:00|140.96|139.16|140.98|139.18|141.06|139.26|140.96|139.16|13
1655096530000|2022-06-13 05:02:10|140.99|139.19|141.09|139.29|141.09|139.29|140.98|139.18|10
1655096540000|2022-06-13 05:02:20|141.08|139.28|141.09|139.29|141.11|139.31|141|139.2|15
1655096550000|2022-06-13 05:02:30|141.07|139.27|141|139.2|141.07|139.27|140.98|139.18|17
1655096560000|2022-06-13 05:02:40|141.01|139.21|141.08|139.28|141.09|139.29|141.01|139.21|10
1655096570000|2022-06-13 05:02:50|141.04|139.24|141|139.2|141.04|139.24|140.99|139.19|7
1655096580000|2022-06-13 05:03:00|140.99|139.19|140.67|138.87|140.99|139.19|140.67|138.87|22
1655096590000|2022-06-13 05:03:10|140.66|138.86|140.62|138.82|140.66|138.86|140.62|138.82|7
1655096600000|2022-06-13 05:03:20|140.61|138.81|140.8|139|140.87|139.07|140.6|138.8|17
1655096610000|2022-06-13 05:03:30|140.81|139.01|140.85|139.05|140.86|139.06|140.77|138.97|15
1655096620000|2022-06-13 05:03:40|140.88|139.08|140.8|139|140.98|139.18|140.79|138.99|22
1655096630000|2022-06-13 05:03:50|140.79|138.99|140.81|139.01|140.84|139.04|140.79|138.99|7
1655096640000|2022-06-13 05:04:00|140.79|138.99|140.91|139.11|140.91|139.11|140.79|138.99|14
1655096650000|2022-06-13 05:04:10|140.87|139.07|140.97|139.17|141.02|139.22|140.87|139.07|18
1655096660000|2022-06-13 05:04:20|140.98|139.18|140.95|139.15|141.04|139.24|140.93|139.13|14
1655096670000|2022-06-13 05:04:30|140.88|139.08|140.84|139.04|140.9|139.1|140.76|138.96|17
1655096680000|2022-06-13 05:04:40|140.85|139.05|140.87|139.07|140.89|139.09|140.85|139.05|10
1655096690000|2022-06-13 05:04:50|140.86|139.06|140.78|138.98|140.87|139.07|140.78|138.98|10
1655096700000|2022-06-13 05:05:00|140.79|138.99|140.82|139.02|140.85|139.05|140.79|138.99|11
1655096710000|2022-06-13 05:05:10|140.85|139.05|140.86|139.06|140.87|139.07|140.85|139.05|5
1655096720000|2022-06-13 05:05:20|140.91|139.11|140.88|139.08|140.91|139.11|140.87|139.07|11
1655096730000|2022-06-13 05:05:30|140.85|139.05|140.87|139.07|140.88|139.08|140.84|139.04|10
1655096740000|2022-06-13 05:05:40|140.88|139.08|140.83|139.03|140.88|139.08|140.83|139.03|13
1655096750000|2022-06-13 05:05:50|140.84|139.04|140.86|139.06|140.89|139.09|140.83|139.03|11
1655096760000|2022-06-13 05:06:00|140.85|139.05|140.89|139.09|140.9|139.1|140.85|139.05|10
1655096770000|2022-06-13 05:06:10|140.88|139.08|140.91|139.11|140.95|139.15|140.86|139.06|13
1655096780000|2022-06-13 05:06:20|140.93|139.13|141.04|139.24|141.06|139.26|140.93|139.13|18
1655096790000|2022-06-13 05:06:30|141.05|139.25|140.95|139.15|141.12|139.32|140.93|139.13|27
1655096800000|2022-06-13 05:06:40|140.94|139.14|141.04|139.24|141.04|139.24|140.94|139.14|14
1655096810000|2022-06-13 05:06:50|141.05|139.25|141.04|139.24|141.05|139.25|141.02|139.22|7
1655096820000|2022-06-13 05:07:00|141.03|139.23|140.68|138.88|141.03|139.23|140.65|138.85|30
1655096830000|2022-06-13 05:07:10|140.67|138.87|140.74|138.94|140.74|138.94|140.67|138.87|10
1655096840000|2022-06-13 05:07:20|140.75|138.95|140.75|138.95|140.76|138.96|140.73|138.93|10
1655096850000|2022-06-13 05:07:30|140.73|138.93|140.68|138.88|140.76|138.96|140.68|138.88|11
1655096860000|2022-06-13 05:07:40|140.67|138.87|140.69|138.89|140.69|138.89|140.64|138.84|9
1655096870000|2022-06-13 05:07:50|140.7|138.9|140.64|138.84|140.7|138.9|140.62|138.82|9
1655096880000|2022-06-13 05:08:00|140.63|138.83|140.68|138.88|140.68|138.88|140.62|138.82|14
1655096890000|2022-06-13 05:08:10|140.67|138.87|140.68|138.88|140.68|138.88|140.65|138.85|6
1655096900000|2022-06-13 05:08:20|140.67|138.87|140.77|138.97|140.77|138.97|140.67|138.87|6
1655096910000|2022-06-13 05:08:30|140.76|138.96|140.81|139.01|140.81|139.01|140.69|138.89|15
1655096920000|2022-06-13 05:08:40|140.84|139.04|140.74|138.94|140.89|139.09|140.74|138.94|17
1655096930000|2022-06-13 05:08:50|140.73|138.93|140.89|139.09|140.9|139.1|140.71|138.91|16
1655096940000|2022-06-13 05:09:00|140.88|139.08|140.68|138.88|140.88|139.08|140.68|138.88|14
1655096950000|2022-06-13 05:09:10|140.69|138.89|140.78|138.98|140.8|139|140.67|138.87|18
1655096960000|2022-06-13 05:09:20|140.79|138.99|140.8|139|140.83|139.03|140.79|138.99|13
1655096970000|2022-06-13 05:09:30|140.81|139.01|140.69|138.89|140.82|139.02|140.69|138.89|16
1655096980000|2022-06-13 05:09:40|140.68|138.88|140.62|138.82|140.69|138.89|140.62|138.82|16
1655096990000|2022-06-13 05:09:50|140.63|138.83|140.63|138.83|140.66|138.86|140.63|138.83|11
1655097000000|2022-06-13 05:10:00|140.61|138.81|140.31|138.51|140.63|138.83|140.29|138.49|16
1655097010000|2022-06-13 05:10:10|140.29|138.49|140.34|138.54|140.41|138.61|140.26|138.46|17
1655097020000|2022-06-13 05:10:20|140.35|138.55|140.37|138.57|140.38|138.58|140.33|138.53|13
1655097030000|2022-06-13 05:10:30|140.36|138.56|140.38|138.58|140.38|138.58|140.35|138.55|12
1655097040000|2022-06-13 05:10:40|140.39|138.59|140.48|138.68|140.49|138.69|140.39|138.59|12
1655097050000|2022-06-13 05:10:50|140.47|138.67|140.67|138.87|140.67|138.87|140.47|138.67|18
1655097060000|2022-06-13 05:11:00|140.68|138.88|140.67|138.87|140.69|138.89|140.66|138.86|8
1655097070000|2022-06-13 05:11:10|140.64|138.84|140.51|138.71|140.66|138.86|140.5|138.7|11
1655097080000|2022-06-13 05:11:20|140.5|138.7|140.48|138.68|140.55|138.75|140.48|138.68|10
1655097090000|2022-06-13 05:11:30|140.47|138.67|140.5|138.7|140.5|138.7|140.43|138.63|14
1655097100000|2022-06-13 05:11:40|140.49|138.69|140.48|138.68|140.49|138.69|140.47|138.67|8
1655097110000|2022-06-13 05:11:50|140.47|138.67|140.48|138.68|140.48|138.68|140.45|138.65|7
1655097120000|2022-06-13 05:12:00|140.46|138.66|140.45|138.65|140.47|138.67|140.45|138.65|8
1655097130000|2022-06-13 05:12:10|140.46|138.66|140.35|138.55|140.46|138.66|140.35|138.55|15
1655097140000|2022-06-13 05:12:20|140.34|138.54|140.27|138.47|140.34|138.54|140.27|138.47|8
1655097150000|2022-06-13 05:12:30|140.25|138.45|140.15|138.35|140.25|138.45|140.11|138.31|15
1655097160000|2022-06-13 05:12:40|140.17|138.37|140.21|138.41|140.21|138.41|140.03|138.23|25
1655097170000|2022-06-13 05:12:50|140.23|138.43|140.29|138.49|140.29|138.49|140.23|138.43|6
1655097180000|2022-06-13 05:13:00|140.28|138.48|140.35|138.55|140.35|138.55|140.17|138.37|14
1655097190000|2022-06-13 05:13:10|140.33|138.53|140.53|138.73|140.53|138.73|140.31|138.51|20
1655097200000|2022-06-13 05:13:20|140.54|138.74|140.62|138.82|140.62|138.82|140.49|138.69|22
1655097210000|2022-06-13 05:13:30|140.63|138.83|140.8|139|140.8|139|140.63|138.83|19
1655097220000|2022-06-13 05:13:40|140.83|139.03|140.89|139.09|140.89|139.09|140.82|139.02|12
1655097230000|2022-06-13 05:13:50|140.9|139.1|141.12|139.32|141.19|139.39|140.9|139.1|20
1655097240000|2022-06-13 05:14:00|141.13|139.33|141.05|139.25|141.22|139.42|141.04|139.24|28
1655097250000|2022-06-13 05:14:10|141.04|139.24|141.14|139.34|141.16|139.36|140.98|139.18|20
1655097260000|2022-06-13 05:14:20|141.13|139.33|141.16|139.36|141.16|139.36|141.12|139.32|12
1655097270000|2022-06-13 05:14:30|141.15|139.35|141.05|139.25|141.15|139.35|141.05|139.25|20
1655097280000|2022-06-13 05:14:40|141.06|139.26|141.07|139.27|141.07|139.27|140.97|139.17|19
1655097290000|2022-06-13 05:14:50|141.08|139.28|141.06|139.26|141.09|139.29|141.04|139.24|18
1655097300000|2022-06-13 05:15:00|141.01|139.21|140.78|138.98|141.01|139.21|140.78|138.98|20
1655097310000|2022-06-13 05:15:10|140.79|138.99|140.68|138.88|140.8|139|140.68|138.88|15
1655097320000|2022-06-13 05:15:20|140.67|138.87|140.56|138.76|140.68|138.88|140.56|138.76|12
1655097330000|2022-06-13 05:15:30|140.55|138.75|140.46|138.66|140.56|138.76|140.46|138.66|9
1655097340000|2022-06-13 05:15:40|140.47|138.67|140.76|138.96|140.77|138.97|140.47|138.67|16
1655097350000|2022-06-13 05:15:50|140.77|138.97|140.98|139.18|140.99|139.19|140.68|138.88|25
1655097360000|2022-06-13 05:16:00|140.99|139.19|141.01|139.21|141.01|139.21|140.87|139.07|19
1655097370000|2022-06-13 05:16:10|141|139.2|141.09|139.29|141.11|139.31|140.95|139.15|18
1655097380000|2022-06-13 05:16:20|141.1|139.3|141.27|139.47|141.32|139.52|141.1|139.3|17
1655097390000|2022-06-13 05:16:30|141.28|139.48|141.4|139.6|141.41|139.61|141.28|139.48|16
1655097400000|2022-06-13 05:16:40|141.39|139.59|141.42|139.62|141.42|139.62|141.37|139.57|7
1655097410000|2022-06-13 05:16:50|141.4|139.6|141.56|139.76|141.61|139.81|141.39|139.59|18
1655097420000|2022-06-13 05:17:00|141.51|139.71|141.43|139.63|141.51|139.71|141.41|139.61|17
1655097430000|2022-06-13 05:17:10|141.44|139.64|141.6|139.8|141.6|139.8|141.39|139.59|21
1655097440000|2022-06-13 05:17:20|141.59|139.79|141.58|139.78|141.77|139.97|141.58|139.78|21
1655097450000|2022-06-13 05:17:30|141.56|139.76|141.59|139.79|141.59|139.79|141.51|139.71|19
1655097460000|2022-06-13 05:17:40|141.6|139.8|141.69|139.89|141.72|139.92|141.6|139.8|20
1655097470000|2022-06-13 05:17:50|141.68|139.88|141.66|139.86|141.7|139.9|141.63|139.83|15
1655097480000|2022-06-13 05:18:00|141.65|139.85|141.56|139.76|141.67|139.87|141.54|139.74|16
1655097490000|2022-06-13 05:18:10|141.55|139.75|141.5|139.7|141.55|139.75|141.49|139.69|15
1655097500000|2022-06-13 05:18:20|141.49|139.69|141.6|139.8|141.63|139.83|141.44|139.64|18
1655097510000|2022-06-13 05:18:30|141.59|139.79|141.56|139.76|141.59|139.79|141.56|139.76|4
1655097520000|2022-06-13 05:18:40|141.57|139.77|141.58|139.78|141.6|139.8|141.57|139.77|12
1655097530000|2022-06-13 05:18:50|141.55|139.75|141.35|139.55|141.55|139.75|141.35|139.55|17
1655097540000|2022-06-13 05:19:00|141.34|139.54|141.23|139.43|141.34|139.54|141.23|139.43|13
1655097550000|2022-06-13 05:19:10|141.19|139.39|141.13|139.33|141.19|139.39|141.12|139.32|16
1655097560000|2022-06-13 05:19:20|141.15|139.35|141.14|139.34|141.19|139.39|141.14|139.34|14
1655097570000|2022-06-13 05:19:30|141.11|139.31|141.16|139.36|141.18|139.38|141.1|139.3|10
1655097580000|2022-06-13 05:19:40|141.15|139.35|141.22|139.42|141.24|139.44|141.15|139.35|13
1655097590000|2022-06-13 05:19:50|141.21|139.41|141.18|139.38|141.21|139.41|141.18|139.38|6
1655097600000|2022-06-13 05:20:00|141.15|139.35|141.18|139.38|141.18|139.38|141.11|139.31|5
1655097610000|2022-06-13 05:20:10|141.17|139.37|141.28|139.48|141.28|139.48|141.17|139.37|8
1655097620000|2022-06-13 05:20:20|141.29|139.49|141.47|139.67|141.47|139.67|141.29|139.49|15
1655097630000|2022-06-13 05:20:30|141.52|139.72|141.58|139.78|141.59|139.79|141.51|139.71|15
1655097640000|2022-06-13 05:20:40|141.72|139.92|141.87|140.07|141.87|140.07|141.68|139.88|16
1655097650000|2022-06-13 05:20:50|141.88|140.08|141.93|140.13|141.93|140.13|141.88|140.08|6
1655097660000|2022-06-13 05:21:00|141.98|140.18|141.83|140.03|142.1|140.3|141.83|140.03|20
1655097670000|2022-06-13 05:21:10|141.82|140.02|141.9|140.1|141.92|140.12|141.82|140.02|19
1655097680000|2022-06-13 05:21:20|141.89|140.09|141.94|140.14|141.94|140.14|141.89|140.09|7
1655097690000|2022-06-13 05:21:30|141.93|140.13|141.8|140|141.93|140.13|141.79|139.99|10
1655097700000|2022-06-13 05:21:40|141.79|139.99|141.75|139.95|141.79|139.99|141.75|139.95|7
1655097710000|2022-06-13 05:21:50|141.74|139.94|141.68|139.88|141.74|139.94|141.66|139.86|11
1655097720000|2022-06-13 05:22:00|141.67|139.87|141.54|139.74|141.67|139.87|141.54|139.74|13
1655097730000|2022-06-13 05:22:10|141.55|139.75|141.35|139.55|141.55|139.75|141.35|139.55|15
1655097740000|2022-06-13 05:22:20|141.34|139.54|141.15|139.35|141.34|139.54|141.15|139.35|14
1655097750000|2022-06-13 05:22:30|141.13|139.33|141.17|139.37|141.21|139.41|141.13|139.33|11
1655097760000|2022-06-13 05:22:40|141.18|139.38|141.28|139.48|141.31|139.51|141.17|139.37|15
1655097770000|2022-06-13 05:22:50|141.26|139.46|141.2|139.4|141.27|139.47|141.16|139.36|19
1655097780000|2022-06-13 05:23:00|141.19|139.39|141.25|139.45|141.35|139.55|141.18|139.38|20
1655097790000|2022-06-13 05:23:10|141.28|139.48|141.19|139.39|141.3|139.5|141.19|139.39|11
1655097800000|2022-06-13 05:23:20|141.2|139.4|141.17|139.37|141.21|139.41|141.15|139.35|11
1655097810000|2022-06-13 05:23:30|141.18|139.38|141.17|139.37|141.2|139.4|141.17|139.37|7
1655097820000|2022-06-13 05:23:40|141.18|139.38|141.2|139.4|141.21|139.41|141.18|139.38|11
1655097830000|2022-06-13 05:23:50|141.28|139.48|141.43|139.63|141.43|139.63|141.28|139.48|15
1655097840000|2022-06-13 05:24:00|141.41|139.61|141.43|139.63|141.44|139.64|141.41|139.61|11
1655097850000|2022-06-13 05:24:10|141.44|139.64|141.41|139.61|141.44|139.64|141.4|139.6|6
1655097860000|2022-06-13 05:24:20|141.4|139.6|141.41|139.61|141.41|139.61|141.4|139.6|6
1655097870000|2022-06-13 05:24:30|141.4|139.6|141.33|139.53|141.4|139.6|141.33|139.53|6
1655097880000|2022-06-13 05:24:40|141.34|139.54|141.4|139.6|141.4|139.6|141.33|139.53|7
1655097890000|2022-06-13 05:24:50|141.41|139.61|141.38|139.58|141.41|139.61|141.37|139.57|7
1655097900000|2022-06-13 05:25:00|141.37|139.57|141.24|139.44|141.37|139.57|141.24|139.44|9
1655097910000|2022-06-13 05:25:10|141.2|139.4|141.15|139.35|141.2|139.4|141.15|139.35|8
1655097920000|2022-06-13 05:25:20|141.14|139.34|140.97|139.17|141.14|139.34|140.96|139.16|14
1655097930000|2022-06-13 05:25:30|140.98|139.18|140.93|139.13|141.05|139.25|140.93|139.13|10
1655097940000|2022-06-13 05:25:40|140.92|139.12|140.9|139.1|140.92|139.12|140.9|139.1|7
1655097950000|2022-06-13 05:25:50|140.87|139.07|140.79|138.99|140.87|139.07|140.77|138.97|5
1655097960000|2022-06-13 05:26:00|140.87|139.07|141.15|139.35|141.16|139.36|140.86|139.06|22
1655097970000|2022-06-13 05:26:10|141.16|139.36|141.18|139.38|141.23|139.43|141.14|139.34|22
1655097980000|2022-06-13 05:26:20|141.19|139.39|141.21|139.41|141.23|139.43|141.18|139.38|15
1655097990000|2022-06-13 05:26:30|141.2|139.4|141.12|139.32|141.23|139.43|141.12|139.32|15
1655098000000|2022-06-13 05:26:40|141.13|139.33|141.08|139.28|141.18|139.38|141.08|139.28|17
1655098010000|2022-06-13 05:26:50|141.07|139.27|140.98|139.18|141.07|139.27|140.98|139.18|10
1655098020000|2022-06-13 05:27:00|140.97|139.17|140.91|139.11|140.97|139.17|140.91|139.11|12
1655098030000|2022-06-13 05:27:10|140.9|139.1|140.87|139.07|140.9|139.1|140.84|139.04|18
1655098040000|2022-06-13 05:27:20|140.88|139.08|140.89|139.09|140.91|139.11|140.88|139.08|4
1655098050000|2022-06-13 05:27:30|140.9|139.1|141.19|139.39|141.2|139.4|140.89|139.09|18
1655098060000|2022-06-13 05:27:40|141.2|139.4|141.28|139.48|141.31|139.51|141.2|139.4|14
1655098070000|2022-06-13 05:27:50|141.27|139.47|141.27|139.47|141.29|139.49|141.26|139.46|9
1655098080000|2022-06-13 05:28:00|141.28|139.48|141.29|139.49|141.3|139.5|141.28|139.48|6
1655098090000|2022-06-13 05:28:10|141.3|139.5|141.25|139.45|141.3|139.5|141.21|139.41|14
1655098100000|2022-06-13 05:28:20|141.26|139.46|141.25|139.45|141.26|139.46|141.23|139.43|7
1655098110000|2022-06-13 05:28:30|141.26|139.46|141.3|139.5|141.32|139.52|141.26|139.46|11
1655098120000|2022-06-13 05:28:40|141.31|139.51|141.38|139.58|141.42|139.62|141.31|139.51|13
1655098130000|2022-06-13 05:28:50|141.37|139.57|141.25|139.45|141.37|139.57|141.25|139.45|14
1655098140000|2022-06-13 05:29:00|141.2|139.4|141.16|139.36|141.2|139.4|141.16|139.36|12
1655098150000|2022-06-13 05:29:10|141.15|139.35|141.17|139.37|141.18|139.38|141.14|139.34|12
1655098160000|2022-06-13 05:29:20|141.16|139.36|141.03|139.23|141.17|139.37|141.03|139.23|11
1655098170000|2022-06-13 05:29:30|141.01|139.21|141.08|139.28|141.11|139.31|140.98|139.18|18
1655098180000|2022-06-13 05:29:40|141.06|139.26|141|139.2|141.06|139.26|141|139.2|16
1655098190000|2022-06-13 05:29:50|140.99|139.19|140.97|139.17|140.99|139.19|140.97|139.17|9
1655098200000|2022-06-13 05:30:00|140.98|139.18|140.84|139.04|141.02|139.22|140.84|139.04|18
1655098210000|2022-06-13 05:30:10|140.83|139.03|141.03|139.23|141.03|139.23|140.76|138.96|24
1655098220000|2022-06-13 05:30:20|141.04|139.24|141.21|139.41|141.21|139.41|141.01|139.21|14
1655098230000|2022-06-13 05:30:30|141.22|139.42|141.21|139.41|141.29|139.49|141.21|139.41|13
1655098240000|2022-06-13 05:30:40|141.22|139.42|141.23|139.43|141.25|139.45|141.22|139.42|6
1655098250000|2022-06-13 05:30:50|141.24|139.44|141.51|139.71|141.51|139.71|141.23|139.43|20
1655098260000|2022-06-13 05:31:00|141.5|139.7|141.42|139.62|141.59|139.79|141.4|139.6|24
1655098270000|2022-06-13 05:31:10|141.43|139.63|141.27|139.47|141.47|139.67|141.27|139.47|20
1655098280000|2022-06-13 05:31:20|141.26|139.46|141.14|139.34|141.26|139.46|141.14|139.34|13
1655098290000|2022-06-13 05:31:30|141.15|139.35|141.14|139.34|141.15|139.35|141.13|139.33|8
1655098300000|2022-06-13 05:31:40|141.15|139.35|141.21|139.41|141.21|139.41|141.15|139.35|12
1655098310000|2022-06-13 05:31:50|141.2|139.4|141.12|139.32|141.2|139.4|141.12|139.32|10
1655098320000|2022-06-13 05:32:00|141.1|139.3|141.06|139.26|141.1|139.3|141.05|139.25|14
1655098330000|2022-06-13 05:32:10|141.05|139.25|140.99|139.19|141.06|139.26|140.98|139.18|8
1655098340000|2022-06-13 05:32:20|141.01|139.21|141.05|139.25|141.07|139.27|141|139.2|8
1655098350000|2022-06-13 05:32:30|141.06|139.26|141.02|139.22|141.07|139.27|141.02|139.22|7
1655098360000|2022-06-13 05:32:40|141.01|139.21|141|139.2|141.01|139.21|140.93|139.13|12
1655098370000|2022-06-13 05:32:50|141.01|139.21|140.95|139.15|141.01|139.21|140.93|139.13|8
1655098380000|2022-06-13 05:33:00|140.94|139.14|140.88|139.08|140.95|139.15|140.8|139|27
1655098390000|2022-06-13 05:33:10|140.9|139.1|140.88|139.08|140.91|139.11|140.88|139.08|5
1655098400000|2022-06-13 05:33:20|140.92|139.12|141.01|139.21|141.03|139.23|140.92|139.12|12
1655098410000|2022-06-13 05:33:30|141.02|139.22|141.02|139.22|141.02|139.22|141.01|139.21|5
1655098420000|2022-06-13 05:33:40|141.01|139.21|141.02|139.22|141.02|139.22|140.96|139.16|13
1655098430000|2022-06-13 05:33:50|141.01|139.21|140.98|139.18|141.02|139.22|140.98|139.18|8
1655098440000|2022-06-13 05:34:00|140.97|139.17|140.98|139.18|140.98|139.18|140.96|139.16|8
1655098450000|2022-06-13 05:34:10|140.97|139.17|140.87|139.07|140.97|139.17|140.87|139.07|6
1655098460000|2022-06-13 05:34:20|140.86|139.06|140.62|138.82|140.86|139.06|140.62|138.82|10
1655098470000|2022-06-13 05:34:30|140.6|138.8|140.69|138.89|140.69|138.89|140.55|138.75|16
1655098480000|2022-06-13 05:34:40|140.7|138.9|140.66|138.86|140.78|138.98|140.64|138.84|16
1655098490000|2022-06-13 05:34:50|140.67|138.87|140.52|138.72|140.67|138.87|140.51|138.71|14
1655098500000|2022-06-13 05:35:00|140.5|138.7|140.46|138.66|140.51|138.71|140.41|138.61|17
1655098510000|2022-06-13 05:35:10|140.45|138.65|140.42|138.62|140.45|138.65|140.41|138.61|12
1655098520000|2022-06-13 05:35:20|140.43|138.63|140.45|138.65|140.51|138.71|140.43|138.63|17
1655098530000|2022-06-13 05:35:30|140.41|138.61|140.46|138.66|140.46|138.66|140.41|138.61|14
1655098540000|2022-06-13 05:35:40|140.44|138.64|140.4|138.6|140.44|138.64|140.4|138.6|4
1655098550000|2022-06-13 05:35:50|140.39|138.59|140.15|138.35|140.39|138.59|140.14|138.34|14
1655098560000|2022-06-13 05:36:00|140.14|138.34|140.25|138.45|140.25|138.45|140.12|138.32|11
1655098570000|2022-06-13 05:36:10|140.24|138.44|140.22|138.42|140.25|138.45|140.22|138.42|9
1655098580000|2022-06-13 05:36:20|140.21|138.41|140.16|138.36|140.21|138.41|140.13|138.33|13
1655098590000|2022-06-13 05:36:30|140.17|138.37|140.19|138.39|140.2|138.4|140.17|138.37|8
1655098600000|2022-06-13 05:36:40|140.2|138.4|140.19|138.39|140.21|138.41|140.19|138.39|6
1655098610000|2022-06-13 05:36:50|140.18|138.38|140.15|138.35|140.19|138.39|140.15|138.35|7
1655098620000|2022-06-13 05:37:00|140.16|138.36|140.3|138.5|140.3|138.5|140.15|138.35|11
1655098630000|2022-06-13 05:37:10|140.31|138.51|140.33|138.53|140.36|138.56|140.31|138.51|7
1655098640000|2022-06-13 05:37:20|140.32|138.52|140.33|138.53|140.35|138.55|140.32|138.52|13
1655098650000|2022-06-13 05:37:30|140.34|138.54|140.36|138.56|140.37|138.57|140.34|138.54|8
1655098660000|2022-06-13 05:37:40|140.34|138.54|140.15|138.35|140.34|138.54|140.13|138.33|18
1655098670000|2022-06-13 05:37:50|140.17|138.37|140.3|138.5|140.3|138.5|140.16|138.36|14
1655098680000|2022-06-13 05:38:00|140.29|138.49|140.2|138.4|140.29|138.49|140.2|138.4|14
1655098690000|2022-06-13 05:38:10|140.19|138.39|140.14|138.34|140.19|138.39|140.14|138.34|9
1655098700000|2022-06-13 05:38:20|140.12|138.32|140.29|138.49|140.29|138.49|140.12|138.32|14
1655098710000|2022-06-13 05:38:30|140.28|138.48|140.34|138.54|140.35|138.55|140.28|138.48|8
1655098720000|2022-06-13 05:38:40|140.35|138.55|140.49|138.69|140.49|138.69|140.35|138.55|14
1655098730000|2022-06-13 05:38:50|140.5|138.7|140.43|138.63|140.55|138.75|140.43|138.63|15
1655098740000|2022-06-13 05:39:00|140.4|138.6|140.22|138.42|140.4|138.6|140.22|138.42|17
1655098750000|2022-06-13 05:39:10|140.23|138.43|140.26|138.46|140.26|138.46|140.23|138.43|3
1655098760000|2022-06-13 05:39:20|140.25|138.45|140.25|138.45|140.26|138.46|140.23|138.43|11
1655098770000|2022-06-13 05:39:30|140.24|138.44|140.12|138.32|140.27|138.47|140.12|138.32|11
1655098780000|2022-06-13 05:39:40|140.11|138.31|139.96|138.16|140.11|138.31|139.96|138.16|13
1655098790000|2022-06-13 05:39:50|139.95|138.15|140.25|138.45|140.28|138.48|139.94|138.14|24
1655098800000|2022-06-13 05:40:00|140.23|138.43|140.18|138.38|140.23|138.43|140.15|138.35|14
1655098810000|2022-06-13 05:40:10|140.15|138.35|140.02|138.22|140.15|138.35|140.02|138.22|12
1655098820000|2022-06-13 05:40:20|139.99|138.19|140.11|138.31|140.11|138.31|139.99|138.19|15
1655098830000|2022-06-13 05:40:30|140.09|138.29|140.06|138.26|140.09|138.29|140.05|138.25|7
1655098840000|2022-06-13 05:40:40|140.05|138.25|139.94|138.14|140.06|138.26|139.9|138.1|16
1655098850000|2022-06-13 05:40:50|139.95|138.15|139.91|138.11|139.95|138.15|139.91|138.11|6
1655098860000|2022-06-13 05:41:00|139.9|138.1|139.82|138.02|139.9|138.1|139.8|138|15
1655098870000|2022-06-13 05:41:10|139.85|138.05|139.83|138.03|139.85|138.05|139.8|138|11
1655098880000|2022-06-13 05:41:20|139.84|138.04|139.87|138.07|139.9|138.1|139.83|138.03|16
1655098890000|2022-06-13 05:41:30|139.88|138.08|140.07|138.27|140.07|138.27|139.88|138.08|10
1655098900000|2022-06-13 05:41:40|140.06|138.26|140.02|138.22|140.06|138.26|139.99|138.19|13
1655098910000|2022-06-13 05:41:50|140|138.2|139.88|138.08|140|138.2|139.87|138.07|14
1655098920000|2022-06-13 05:42:00|139.86|138.06|139.87|138.07|139.88|138.08|139.84|138.04|6
1655098930000|2022-06-13 05:42:10|139.86|138.06|139.86|138.06|139.87|138.07|139.86|138.06|5
1655098940000|2022-06-13 05:42:20|139.87|138.07|139.83|138.03|139.87|138.07|139.82|138.02|11
1655098950000|2022-06-13 05:42:30|139.85|138.05|139.94|138.14|139.99|138.19|139.85|138.05|20
1655098960000|2022-06-13 05:42:40|139.93|138.13|139.92|138.12|139.93|138.13|139.89|138.09|7
1655098970000|2022-06-13 05:42:50|139.91|138.11|139.91|138.11|139.92|138.12|139.89|138.09|11
1655098980000|2022-06-13 05:43:00|139.9|138.1|139.9|138.1|139.92|138.12|139.89|138.09|9
1655098990000|2022-06-13 05:43:10|139.88|138.08|139.82|138.02|139.88|138.08|139.8|138|12
1655099000000|2022-06-13 05:43:20|139.78|137.98|139.69|137.89|139.78|137.98|139.56|137.76|26
1655099010000|2022-06-13 05:43:30|139.68|137.88|139.58|137.78|139.68|137.88|139.58|137.78|13
1655099020000|2022-06-13 05:43:40|139.56|137.76|139.5|137.7|139.56|137.76|139.49|137.69|22
1655099030000|2022-06-13 05:43:50|139.48|137.68|139.61|137.81|139.66|137.86|139.24|137.44|31
1655099040000|2022-06-13 05:44:00|139.6|137.8|139.54|137.74|139.61|137.81|139.44|137.64|21
1655099050000|2022-06-13 05:44:10|139.59|137.79|139.57|137.77|139.59|137.79|139.46|137.66|21
1655099060000|2022-06-13 05:44:20|139.55|137.75|139.74|137.94|139.74|137.94|139.49|137.69|26
1655099070000|2022-06-13 05:44:30|139.73|137.93|139.6|137.8|139.74|137.94|139.57|137.77|17
1655099080000|2022-06-13 05:44:40|139.59|137.79|139.37|137.57|139.59|137.79|139.35|137.55|27
1655099090000|2022-06-13 05:44:50|139.38|137.58|139.44|137.64|139.45|137.65|139.27|137.47|22
1655099100000|2022-06-13 05:45:00|139.42|137.62|139.44|137.64|139.45|137.65|139.38|137.58|13
1655099110000|2022-06-13 05:45:10|139.43|137.63|139.61|137.81|139.61|137.81|139.43|137.63|7
1655099120000|2022-06-13 05:45:20|139.65|137.85|139.68|137.88|139.68|137.88|139.61|137.81|13
1655099130000|2022-06-13 05:45:30|139.69|137.89|139.54|137.74|139.73|137.93|139.54|137.74|19
1655099140000|2022-06-13 05:45:40|139.5|137.7|139.25|137.45|139.5|137.7|139.25|137.45|18
1655099150000|2022-06-13 05:45:50|139.26|137.46|139.25|137.45|139.29|137.49|139.24|137.44|21
1655099160000|2022-06-13 05:46:00|139.24|137.44|139.26|137.46|139.27|137.47|139.22|137.42|10
1655099170000|2022-06-13 05:46:10|139.28|137.48|139.34|137.54|139.37|137.57|139.28|137.48|13
1655099180000|2022-06-13 05:46:20|139.35|137.55|139.37|137.57|139.37|137.57|139.35|137.55|13
1655099190000|2022-06-13 05:46:30|139.38|137.58|139.37|137.57|139.44|137.64|139.37|137.57|11
1655099200000|2022-06-13 05:46:40|139.38|137.58|139.39|137.59|139.42|137.62|139.38|137.58|15
1655099210000|2022-06-13 05:46:50|139.4|137.6|139.06|137.26|139.46|137.66|139.05|137.25|28
1655099220000|2022-06-13 05:47:00|139.04|137.24|139.26|137.46|139.29|137.49|139.04|137.24|24
1655099230000|2022-06-13 05:47:10|139.25|137.45|139.19|137.39|139.31|137.51|139.18|137.38|17
1655099240000|2022-06-13 05:47:20|139.16|137.36|139.26|137.46|139.26|137.46|139.11|137.31|10
1655099250000|2022-06-13 05:47:30|139.25|137.45|139.23|137.43|139.26|137.46|139.23|137.43|8
1655099260000|2022-06-13 05:47:40|139.24|137.44|139.18|137.38|139.25|137.45|139.16|137.36|10
1655099270000|2022-06-13 05:47:50|139.17|137.37|139.13|137.33|139.17|137.37|139.1|137.3|15
1655099280000|2022-06-13 05:48:00|139.12|137.32|138.63|136.83|139.12|137.32|138.55|136.75|24
1655099290000|2022-06-13 05:48:10|138.71|136.91|138.53|136.73|138.73|136.93|138.46|136.66|25
1655099300000|2022-06-13 05:48:20|138.58|136.78|138.45|136.65|138.61|136.81|138.45|136.65|26
1655099310000|2022-06-13 05:48:30|138.46|136.66|138.57|136.77|138.62|136.82|138.46|136.66|25
1655099320000|2022-06-13 05:48:40|138.56|136.76|138.57|136.77|138.71|136.91|138.56|136.76|22
1655099330000|2022-06-13 05:48:50|138.56|136.76|138.6|136.8|138.65|136.85|138.56|136.76|20
1655099340000|2022-06-13 05:49:00|138.56|136.76|138.71|136.91|138.73|136.93|138.56|136.76|18
1655099350000|2022-06-13 05:49:10|138.7|136.9|138.56|136.76|138.73|136.93|138.55|136.75|21
1655099360000|2022-06-13 05:49:20|138.55|136.75|138.56|136.76|138.61|136.81|138.51|136.71|23
1655099370000|2022-06-13 05:49:30|138.55|136.75|138.55|136.75|138.62|136.82|138.51|136.71|23
1655099380000|2022-06-13 05:49:40|138.54|136.74|138.51|136.71|138.61|136.81|138.49|136.69|18
1655099390000|2022-06-13 05:49:50|138.5|136.7|138.11|136.31|138.5|136.7|138.11|136.31|15
1655099400000|2022-06-13 05:50:00|138.09|136.29|138.17|136.37|138.26|136.46|138.09|136.29|30
1655099410000|2022-06-13 05:50:10|138.18|136.38|138.22|136.42|138.34|136.54|138.17|136.37|22
1655099420000|2022-06-13 05:50:20|138.21|136.41|138.18|136.38|138.24|136.44|138.14|136.34|19
1655099430000|2022-06-13 05:50:30|138.19|136.39|138.37|136.57|138.4|136.6|138.15|136.35|25
1655099440000|2022-06-13 05:50:40|138.36|136.56|138.4|136.6|138.41|136.61|138.34|136.54|11
1655099450000|2022-06-13 05:50:50|138.41|136.61|138.39|136.59|138.48|136.68|138.39|136.59|14
1655099460000|2022-06-13 05:51:00|138.35|136.55|138.31|136.51|138.35|136.55|138.26|136.46|9
1655099470000|2022-06-13 05:51:10|138.32|136.52|138.35|136.55|138.37|136.57|138.31|136.51|18
1655099480000|2022-06-13 05:51:20|138.36|136.56|138.6|136.8|138.62|136.82|138.36|136.56|22
1655099490000|2022-06-13 05:51:30|138.59|136.79|138.57|136.77|138.61|136.81|138.54|136.74|18
1655099500000|2022-06-13 05:51:40|138.56|136.76|138.68|136.88|138.68|136.88|138.53|136.73|15
1655099510000|2022-06-13 05:51:50|138.69|136.89|138.58|136.78|138.7|136.9|138.57|136.77|16
1655099520000|2022-06-13 05:52:00|138.6|136.8|138.44|136.64|138.63|136.83|138.36|136.56|28
1655099530000|2022-06-13 05:52:10|138.41|136.61|138.27|136.47|138.41|136.61|138.26|136.46|18
1655099540000|2022-06-13 05:52:20|138.22|136.42|138.35|136.55|138.41|136.61|138.18|136.38|29
1655099550000|2022-06-13 05:52:30|138.34|136.54|138.3|136.5|138.34|136.54|138.28|136.48|17
1655099560000|2022-06-13 05:52:40|138.31|136.51|138.3|136.5|138.32|136.52|138.3|136.5|13
1655099570000|2022-06-13 05:52:50|138.31|136.51|138.26|136.46|138.31|136.51|138.26|136.46|6
1655099580000|2022-06-13 05:53:00|138.28|136.48|138.35|136.55|138.35|136.55|138.27|136.47|10
1655099590000|2022-06-13 05:53:10|138.36|136.56|138.37|136.57|138.41|136.61|138.35|136.55|17
1655099600000|2022-06-13 05:53:20|138.35|136.55|138.37|136.57|138.37|136.57|138.35|136.55|9
1655099610000|2022-06-13 05:53:30|138.36|136.56|138.23|136.43|138.36|136.56|138.23|136.43|15
1655099620000|2022-06-13 05:53:40|138.25|136.45|138.24|136.44|138.3|136.5|138.23|136.43|15
1655099630000|2022-06-13 05:53:50|138.25|136.45|138.24|136.44|138.26|136.46|138.22|136.42|16
1655099640000|2022-06-13 05:54:00|138.23|136.43|138.34|136.54|138.35|136.55|138.22|136.42|17
1655099650000|2022-06-13 05:54:10|138.33|136.53|138.26|136.46|138.33|136.53|138.26|136.46|9
1655099660000|2022-06-13 05:54:20|138.27|136.47|138.32|136.52|138.36|136.56|138.26|136.46|13
1655099670000|2022-06-13 05:54:30|138.31|136.51|138.3|136.5|138.31|136.51|138.3|136.5|2
1655099680000|2022-06-13 05:54:40|138.31|136.51|138.31|136.51|138.33|136.53|138.3|136.5|11
1655099690000|2022-06-13 05:54:50|138.3|136.5|138.16|136.36|138.32|136.52|138.16|136.36|9
1655099700000|2022-06-13 05:55:00|138.13|136.33|138.17|136.37|138.17|136.37|138.08|136.28|17
1655099710000|2022-06-13 05:55:10|138.23|136.43|138.3|136.5|138.3|136.5|138.23|136.43|9
1655099720000|2022-06-13 05:55:20|138.32|136.52|138.36|136.56|138.37|136.57|138.31|136.51|9
1655099730000|2022-06-13 05:55:30|138.37|136.57|138.37|136.57|138.37|136.57|138.36|136.56|5
1655099740000|2022-06-13 05:55:40|138.38|136.58|138.38|136.58|138.39|136.59|138.38|136.58|3
1655099750000|2022-06-13 05:55:50|138.37|136.57|138.37|136.57|138.37|136.57|138.31|136.51|8
1655099760000|2022-06-13 05:56:00|138.36|136.56|138.11|136.31|138.36|136.56|138.03|136.23|30
1655099770000|2022-06-13 05:56:10|138.1|136.3|138.1|136.3|138.13|136.33|138.01|136.21|24
1655099780000|2022-06-13 05:56:20|138.09|136.29|137.98|136.18|138.12|136.32|137.96|136.16|19
1655099790000|2022-06-13 05:56:30|137.96|136.16|137.95|136.15|137.97|136.17|137.65|135.85|25
1655099800000|2022-06-13 05:56:40|137.96|136.16|137.96|136.16|138|136.2|137.84|136.04|17
1655099810000|2022-06-13 05:56:50|137.95|136.15|137.75|135.95|137.95|136.15|137.73|135.93|21
1655099820000|2022-06-13 05:57:00|137.74|135.94|138.31|136.51|138.31|136.51|137.7|135.9|24
1655099830000|2022-06-13 05:57:10|138.33|136.53|138.32|136.52|138.38|136.58|138.3|136.5|25
1655099840000|2022-06-13 05:57:20|138.33|136.53|138.27|136.47|138.33|136.53|138.25|136.45|15
1655099850000|2022-06-13 05:57:30|138.26|136.46|138.22|136.42|138.27|136.47|138.2|136.4|22
1655099860000|2022-06-13 05:57:40|138.13|136.33|138.02|136.22|138.16|136.36|138.02|136.22|13
1655099870000|2022-06-13 05:57:50|138.03|136.23|138.2|136.4|138.27|136.47|138.01|136.21|24
1655099880000|2022-06-13 05:58:00|138.19|136.39|138.13|136.33|138.28|136.48|138.1|136.3|23
1655099890000|2022-06-13 05:58:10|138.09|136.29|137.92|136.12|138.09|136.29|137.9|136.1|21
1655099900000|2022-06-13 05:58:20|137.91|136.11|137.9|136.1|137.91|136.11|137.8|136|12
1655099910000|2022-06-13 05:58:30|137.91|136.11|137.51|135.71|137.93|136.13|137.51|135.71|26
1655099920000|2022-06-13 05:58:40|137.53|135.73|137.64|135.84|137.65|135.85|137.33|135.53|31
1655099930000|2022-06-13 05:58:50|137.63|135.83|137.67|135.87|137.69|135.89|137.62|135.82|15
1655099940000|2022-06-13 05:59:00|137.66|135.86|137.51|135.71|137.67|135.87|137.45|135.65|21
1655099950000|2022-06-13 05:59:10|137.52|135.72|137.66|135.86|137.73|135.93|137.47|135.67|28
1655099960000|2022-06-13 05:59:20|137.64|135.84|137.58|135.78|137.64|135.84|137.53|135.73|23
1655099970000|2022-06-13 05:59:30|137.59|135.79|137.55|135.75|137.59|135.79|137.47|135.67|18
1655099980000|2022-06-13 05:59:40|137.56|135.76|137.46|135.66|137.58|135.78|137.45|135.65|12
1655099990000|2022-06-13 05:59:50|137.47|135.67|137.4|135.6|137.51|135.71|137.4|135.6|17
1655100000000|2022-06-13 06:00:00|137.39|135.59|137.47|135.67|137.48|135.68|137.25|135.45|21
1655100010000|2022-06-13 06:00:10|137.48|135.68|137.44|135.64|137.53|135.73|137.38|135.58|25
1655100020000|2022-06-13 06:00:20|137.45|135.65|137.35|135.55|137.45|135.65|137.33|135.53|20
1655100030000|2022-06-13 06:00:30|137.33|135.53|137.42|135.62|137.42|135.62|137.24|135.44|19
1655100040000|2022-06-13 06:00:40|137.43|135.63|137.43|135.63|137.53|135.73|137.43|135.63|16
1655100050000|2022-06-13 06:00:50|137.36|135.56|137.36|135.56|137.38|135.58|137.28|135.48|23
1655100060000|2022-06-13 06:01:00|137.35|135.55|137.3|135.5|137.35|135.55|137.25|135.45|16
1655100070000|2022-06-13 06:01:10|137.29|135.49|137.34|135.54|137.37|135.57|137.28|135.48|14
1655100080000|2022-06-13 06:01:20|137.42|135.62|137.48|135.68|137.48|135.68|137.37|135.57|15
1655100090000|2022-06-13 06:01:30|137.47|135.67|137.46|135.66|137.51|135.71|137.45|135.65|20
1655100100000|2022-06-13 06:01:40|137.44|135.64|137.54|135.74|137.56|135.76|137.44|135.64|19
1655100110000|2022-06-13 06:01:50|137.53|135.73|137.8|136|137.84|136.04|137.51|135.71|22
1655100120000|2022-06-13 06:02:00|137.79|135.99|137.69|135.89|137.79|135.99|137.67|135.87|18
1655100130000|2022-06-13 06:02:10|137.71|135.91|137.82|136.02|137.84|136.04|137.7|135.9|14
1655100140000|2022-06-13 06:02:20|137.81|136.01|137.85|136.05|137.9|136.1|137.81|136.01|15
1655100150000|2022-06-13 06:02:30|137.84|136.04|137.72|135.92|137.84|136.04|137.72|135.92|10
1655100160000|2022-06-13 06:02:40|137.74|135.94|137.77|135.97|137.79|135.99|137.7|135.9|18
1655100170000|2022-06-13 06:02:50|137.76|135.96|137.62|135.82|137.76|135.96|137.62|135.82|12
1655100180000|2022-06-13 06:03:00|137.61|135.81|137.72|135.92|137.8|136|137.61|135.81|17
1655100190000|2022-06-13 06:03:10|137.78|135.98|137.57|135.77|137.79|135.99|137.57|135.77|20
1655100200000|2022-06-13 06:03:20|137.56|135.76|137.49|135.69|137.57|135.77|137.48|135.68|12
1655100210000|2022-06-13 06:03:30|137.48|135.68|137.34|135.54|137.49|135.69|137.26|135.46|22
1655100220000|2022-06-13 06:03:40|137.35|135.55|137.33|135.53|137.35|135.55|137.26|135.46|17
1655100230000|2022-06-13 06:03:50|137.32|135.52|137.13|135.33|137.32|135.52|137.13|135.33|10
1655100240000|2022-06-13 06:04:00|137.12|135.32|137.2|135.4|137.31|135.51|137.12|135.32|21
1655100250000|2022-06-13 06:04:10|137.15|135.35|137.14|135.34|137.2|135.4|137.14|135.34|11
1655100260000|2022-06-13 06:04:20|137.15|135.35|137.19|135.39|137.19|135.39|137.1|135.3|17
1655100270000|2022-06-13 06:04:30|137.18|135.38|137.12|135.32|137.18|135.38|137.11|135.31|11
1655100280000|2022-06-13 06:04:40|137.11|135.31|136.81|135.01|137.11|135.31|136.81|135.01|11
1655100290000|2022-06-13 06:04:50|136.75|134.95|136.74|134.94|136.89|135.09|136.71|134.91|24
1655100300000|2022-06-13 06:05:00|136.72|134.92|136.97|135.17|136.97|135.17|136.61|134.81|23
1655100310000|2022-06-13 06:05:10|136.98|135.18|137.22|135.42|137.25|135.45|136.93|135.13|19
1655100320000|2022-06-13 06:05:20|137.23|135.43|137.21|135.41|137.24|135.44|137.2|135.4|15
1655100330000|2022-06-13 06:05:30|137.14|135.34|137.19|135.39|137.25|135.45|137.14|135.34|13
1655100340000|2022-06-13 06:05:40|137.17|135.37|137.08|135.28|137.17|135.37|137.07|135.27|13
1655100350000|2022-06-13 06:05:50|137.06|135.26|137.01|135.21|137.07|135.27|137.01|135.21|13
1655100360000|2022-06-13 06:06:00|137.03|135.23|137.18|135.38|137.2|135.4|137.01|135.21|15
1655100370000|2022-06-13 06:06:10|137.17|135.37|137.08|135.28|137.19|135.39|137.08|135.28|8
1655100380000|2022-06-13 06:06:20|137.09|135.29|137.17|135.37|137.17|135.37|137.06|135.26|12
1655100390000|2022-06-13 06:06:30|137.18|135.38|137.21|135.41|137.21|135.41|137.17|135.37|6
1655100400000|2022-06-13 06:06:40|137.18|135.38|137.18|135.38|137.23|135.43|137.17|135.37|16
1655100410000|2022-06-13 06:06:50|137.17|135.37|136.93|135.13|137.18|135.38|136.93|135.13|18
1655100420000|2022-06-13 06:07:00|136.91|135.11|136.71|134.91|136.91|135.11|136.69|134.89|23
1655100430000|2022-06-13 06:07:10|136.7|134.9|136.57|134.77|136.7|134.9|136.47|134.67|26
1655100440000|2022-06-13 06:07:20|136.69|134.89|136.86|135.06|136.86|135.06|136.68|134.88|23
1655100450000|2022-06-13 06:07:30|136.85|135.05|136.71|134.91|136.86|135.06|136.69|134.89|11
1655100460000|2022-06-13 06:07:40|136.7|134.9|136.58|134.78|136.7|134.9|136.51|134.71|24
1655100470000|2022-06-13 06:07:50|136.6|134.8|136.48|134.68|136.6|134.8|136.48|134.68|21
1655100480000|2022-06-13 06:08:00|136.47|134.67|136.48|134.68|136.49|134.69|136.42|134.62|22
1655100490000|2022-06-13 06:08:10|136.39|134.59|136.42|134.62|136.49|134.69|136.39|134.59|15
1655100500000|2022-06-13 06:08:20|136.41|134.61|136.41|134.61|136.45|134.65|136.4|134.6|15
1655100510000|2022-06-13 06:08:30|136.45|134.65|136.78|134.98|136.83|135.03|136.36|134.56|24
1655100520000|2022-06-13 06:08:40|136.79|134.99|136.79|134.99|136.87|135.07|136.56|134.76|31
1655100530000|2022-06-13 06:08:50|136.75|134.95|136.77|134.97|136.84|135.04|136.69|134.89|27
1655100540000|2022-06-13 06:09:00|136.76|134.96|137.12|135.32|137.12|135.32|136.76|134.96|23
1655100550000|2022-06-13 06:09:10|137.15|135.35|137.1|135.3|137.22|135.42|137.07|135.27|25
1655100560000|2022-06-13 06:09:20|137.08|135.28|136.85|135.05|137.1|135.3|136.84|135.04|19
1655100570000|2022-06-13 06:09:30|136.86|135.06|136.89|135.09|136.95|135.15|136.85|135.05|17
1655100580000|2022-06-13 06:09:40|136.9|135.1|136.94|135.14|136.94|135.14|136.87|135.07|15
1655100590000|2022-06-13 06:09:50|136.95|135.15|137.32|135.52|137.34|135.54|136.95|135.15|22
1655100600000|2022-06-13 06:10:00|137.31|135.51|137.24|135.44|137.31|135.51|137.21|135.41|16
1655100610000|2022-06-13 06:10:10|137.2|135.4|137.64|135.84|137.64|135.84|137.2|135.4|28
1655100620000|2022-06-13 06:10:20|137.69|135.89|137.79|135.99|137.92|136.12|137.68|135.88|32
1655100630000|2022-06-13 06:10:30|137.78|135.98|137.83|136.03|137.83|136.03|137.69|135.89|20
1655100640000|2022-06-13 06:10:40|137.8|136|137.64|135.84|137.81|136.01|137.63|135.83|32
1655100650000|2022-06-13 06:10:50|137.65|135.85|137.76|135.96|137.77|135.97|137.62|135.82|27
1655100660000|2022-06-13 06:11:00|137.77|135.97|138.2|136.4|138.2|136.4|137.77|135.97|23
1655100670000|2022-06-13 06:11:10|138.3|136.5|138.08|136.28|138.32|136.52|138.04|136.24|26
1655100680000|2022-06-13 06:11:20|138.06|136.26|138.43|136.63|138.43|136.63|138.06|136.26|27
1655100690000|2022-06-13 06:11:30|138.45|136.65|138.32|136.52|138.51|136.71|138.32|136.52|30
1655100700000|2022-06-13 06:11:40|138.27|136.47|138.29|136.49|138.37|136.57|138.23|136.43|24
1655100710000|2022-06-13 06:11:50|138.3|136.5|138.37|136.57|138.42|136.62|138.3|136.5|23
1655100720000|2022-06-13 06:12:00|138.38|136.58|138.32|136.52|138.38|136.58|138.28|136.48|24
1655100730000|2022-06-13 06:12:10|138.29|136.49|138.06|136.26|138.29|136.49|138.06|136.26|23
1655100740000|2022-06-13 06:12:20|138.07|136.27|137.85|136.05|138.07|136.27|137.83|136.03|19
1655100750000|2022-06-13 06:12:30|137.83|136.03|138.06|136.26|138.06|136.26|137.83|136.03|14
1655100760000|2022-06-13 06:12:40|138.07|136.27|138.08|136.28|138.08|136.28|138.01|136.21|18
1655100770000|2022-06-13 06:12:50|138.07|136.27|138.07|136.27|138.15|136.35|138.04|136.24|22
1655100780000|2022-06-13 06:13:00|138.06|136.26|138.01|136.21|138.08|136.28|138.01|136.21|19
1655100790000|2022-06-13 06:13:10|138.04|136.24|138.48|136.68|138.55|136.75|138.04|136.24|27
1655100800000|2022-06-13 06:13:20|138.5|136.7|138.42|136.62|138.53|136.73|138.36|136.56|22
1655100810000|2022-06-13 06:13:30|138.41|136.61|138.41|136.61|138.41|136.61|138.32|136.52|15
1655100820000|2022-06-13 06:13:40|138.4|136.6|138.39|136.59|138.44|136.64|138.36|136.56|19
1655100830000|2022-06-13 06:13:50|138.4|136.6|138.76|136.96|138.76|136.96|138.4|136.6|19
1655100840000|2022-06-13 06:14:00|138.75|136.95|138.71|136.91|138.79|136.99|138.71|136.91|10
1655100850000|2022-06-13 06:14:10|138.73|136.93|139.21|137.41|139.23|137.43|138.73|136.93|35
1655100860000|2022-06-13 06:14:20|139.28|137.48|139.29|137.49|139.31|137.51|139.04|137.24|35
1655100870000|2022-06-13 06:14:30|139.3|137.5|139.36|137.56|139.36|137.56|139.2|137.4|24
1655100880000|2022-06-13 06:14:40|139.35|137.55|139.27|137.47|139.53|137.73|139.27|137.47|33
1655100890000|2022-06-13 06:14:50|139.28|137.48|139.12|137.32|139.28|137.48|139.12|137.32|23
1655100900000|2022-06-13 06:15:00|139.13|137.33|139.43|137.63|139.44|137.64|139.13|137.33|28
1655100910000|2022-06-13 06:15:10|139.41|137.61|139.42|137.62|139.49|137.69|139.34|137.54|21
1655100920000|2022-06-13 06:15:20|139.44|137.64|139.47|137.67|139.51|137.71|139.43|137.63|23
1655100930000|2022-06-13 06:15:30|139.48|137.68|139.77|137.97|139.79|137.99|139.46|137.66|24
1655100940000|2022-06-13 06:15:40|139.79|137.99|139.75|137.95|139.84|138.04|139.7|137.9|22
1655100950000|2022-06-13 06:15:50|139.73|137.93|139.6|137.8|139.78|137.98|139.6|137.8|22
1655100960000|2022-06-13 06:16:00|139.61|137.81|139.62|137.82|139.62|137.82|139.55|137.75|13
1655100970000|2022-06-13 06:16:10|139.65|137.85|139.99|138.19|139.99|138.19|139.65|137.85|21
1655100980000|2022-06-13 06:16:20|140.07|138.27|140.03|138.23|140.19|138.39|139.86|138.06|37
1655100990000|2022-06-13 06:16:30|140.02|138.22|139.96|138.16|140.02|138.22|139.84|138.04|27
1655101000000|2022-06-13 06:16:40|139.98|138.18|140.32|138.52|140.37|138.57|139.98|138.18|30
1655101010000|2022-06-13 06:16:50|140.29|138.49|140.1|138.3|140.31|138.51|139.95|138.15|25
1655101020000|2022-06-13 06:17:00|140.09|138.29|140.3|138.5|140.36|138.56|140.06|138.26|25
1655101030000|2022-06-13 06:17:10|140.33|138.53|140.27|138.47|140.36|138.56|140.26|138.46|23
1655101040000|2022-06-13 06:17:20|140.25|138.45|139.89|138.09|140.25|138.45|139.89|138.09|24
1655101050000|2022-06-13 06:17:30|139.88|138.08|139.78|137.98|139.88|138.08|139.78|137.98|16
1655101060000|2022-06-13 06:17:40|139.77|137.97|139.74|137.94|139.77|137.97|139.6|137.8|21
1655101070000|2022-06-13 06:17:50|139.8|138|139.52|137.72|139.8|138|139.51|137.71|20
1655101080000|2022-06-13 06:18:00|139.51|137.71|139.14|137.34|139.56|137.76|139.11|137.31|27
1655101090000|2022-06-13 06:18:10|139.16|137.36|139.55|137.75|139.56|137.76|139.14|137.34|32
1655101100000|2022-06-13 06:18:20|139.57|137.77|139.19|137.39|139.57|137.77|139.19|137.39|25
1655101110000|2022-06-13 06:18:30|139.21|137.41|139.51|137.71|139.52|137.72|139.17|137.37|30
1655101120000|2022-06-13 06:18:40|139.49|137.69|139.72|137.92|139.76|137.96|139.49|137.69|19
1655101130000|2022-06-13 06:18:50|139.73|137.93|139.82|138.02|139.83|138.03|139.7|137.9|16
1655101140000|2022-06-13 06:19:00|139.81|138.01|139.48|137.68|139.87|138.07|139.47|137.67|21
1655101150000|2022-06-13 06:19:10|139.49|137.69|139.53|137.73|139.55|137.75|139.46|137.66|17
1655101160000|2022-06-13 06:19:20|139.52|137.72|139.59|137.79|139.61|137.81|139.47|137.67|16
1655101170000|2022-06-13 06:19:30|139.58|137.78|139.49|137.69|139.58|137.78|139.49|137.69|18
1655101180000|2022-06-13 06:19:40|139.48|137.68|139.51|137.71|139.54|137.74|139.43|137.63|13
1655101190000|2022-06-13 06:19:50|139.5|137.7|139.54|137.74|139.54|137.74|139.5|137.7|10
1655101200000|2022-06-13 06:20:00|139.55|137.75|139.47|137.67|139.59|137.79|139.46|137.66|23
1655101210000|2022-06-13 06:20:10|139.46|137.66|139.33|137.53|139.46|137.66|139.26|137.46|23
1655101220000|2022-06-13 06:20:20|139.32|137.52|139.35|137.55|139.45|137.65|139.28|137.48|21
1655101230000|2022-06-13 06:20:30|139.33|137.53|139.25|137.45|139.33|137.53|139.25|137.45|27
1655101240000|2022-06-13 06:20:40|139.26|137.46|139.2|137.4|139.31|137.51|139.01|137.21|24
1655101250000|2022-06-13 06:20:50|139.22|137.42|139.23|137.43|139.28|137.48|139.22|137.42|20
1655101260000|2022-06-13 06:21:00|139.24|137.44|139.06|137.26|139.24|137.44|139.06|137.26|16
1655101270000|2022-06-13 06:21:10|139.07|137.27|139.03|137.23|139.07|137.27|138.97|137.17|25
1655101280000|2022-06-13 06:21:20|139.09|137.29|139.01|137.21|139.1|137.3|139.01|137.21|16
1655101290000|2022-06-13 06:21:30|139.02|137.22|139.1|137.3|139.16|137.36|139|137.2|21
1655101300000|2022-06-13 06:21:40|139.07|137.27|139.08|137.28|139.09|137.29|139.03|137.23|17
1655101310000|2022-06-13 06:21:50|139.09|137.29|139.08|137.28|139.12|137.32|139.05|137.25|17
1655101320000|2022-06-13 06:22:00|139.07|137.27|139.09|137.29|139.12|137.32|139.07|137.27|18
1655101330000|2022-06-13 06:22:10|139.13|137.33|139.06|137.26|139.18|137.38|139.06|137.26|12
1655101340000|2022-06-13 06:22:20|139.05|137.25|139.21|137.41|139.22|137.42|139.05|137.25|19
1655101350000|2022-06-13 06:22:30|139.2|137.4|138.95|137.15|139.2|137.4|138.93|137.13|16
1655101360000|2022-06-13 06:22:40|138.94|137.14|138.87|137.07|138.95|137.15|138.87|137.07|9
1655101370000|2022-06-13 06:22:50|138.88|137.08|138.77|136.97|138.89|137.09|138.77|136.97|15
1655101380000|2022-06-13 06:23:00|138.76|136.96|138.91|137.11|138.93|137.13|138.74|136.94|29
1655101390000|2022-06-13 06:23:10|138.86|137.06|138.74|136.94|138.86|137.06|138.7|136.9|24
1655101400000|2022-06-13 06:23:20|138.73|136.93|138.54|136.74|138.73|136.93|138.54|136.74|20
1655101410000|2022-06-13 06:23:30|138.53|136.73|138.62|136.82|138.62|136.82|138.51|136.71|17
1655101420000|2022-06-13 06:23:40|138.63|136.83|138.7|136.9|138.7|136.9|138.58|136.78|16
1655101430000|2022-06-13 06:23:50|138.69|136.89|138.68|136.88|138.73|136.93|138.64|136.84|19
1655101440000|2022-06-13 06:24:00|138.66|136.86|138.85|137.05|138.9|137.1|138.6|136.8|27
1655101450000|2022-06-13 06:24:10|138.84|137.04|138.93|137.13|138.93|137.13|138.84|137.04|13
1655101460000|2022-06-13 06:24:20|138.89|137.09|138.92|137.12|138.93|137.13|138.84|137.04|20
1655101470000|2022-06-13 06:24:30|138.94|137.14|139.06|137.26|139.06|137.26|138.94|137.14|14
1655101480000|2022-06-13 06:24:40|139.05|137.25|139.05|137.25|139.06|137.26|139.01|137.21|10
1655101490000|2022-06-13 06:24:50|139.06|137.26|139.19|137.39|139.29|137.49|139.06|137.26|15
1655101500000|2022-06-13 06:25:00|139.18|137.38|139.27|137.47|139.27|137.47|139.14|137.34|19
1655101510000|2022-06-13 06:25:10|139.26|137.46|139.35|137.55|139.36|137.56|139.25|137.45|16
1655101520000|2022-06-13 06:25:20|139.36|137.56|139.33|137.53|139.37|137.57|139.31|137.51|10
1655101530000|2022-06-13 06:25:30|139.34|137.54|139.3|137.5|139.35|137.55|139.3|137.5|7
1655101540000|2022-06-13 06:25:40|139.29|137.49|139.19|137.39|139.29|137.49|139.19|137.39|8
1655101550000|2022-06-13 06:25:50|139.18|137.38|139.16|137.36|139.19|137.39|139.12|137.32|17
1655101560000|2022-06-13 06:26:00|139.14|137.34|139.18|137.38|139.2|137.4|139.1|137.3|15
1655101570000|2022-06-13 06:26:10|139.19|137.39|139.3|137.5|139.3|137.5|139.19|137.39|9
1655101580000|2022-06-13 06:26:20|139.32|137.52|139.36|137.56|139.36|137.56|139.32|137.52|9
1655101590000|2022-06-13 06:26:30|139.37|137.57|139.26|137.46|139.37|137.57|139.26|137.46|11
1655101600000|2022-06-13 06:26:40|139.25|137.45|139.19|137.39|139.25|137.45|139.12|137.32|19
1655101610000|2022-06-13 06:26:50|139.2|137.4|139.24|137.44|139.27|137.47|139.2|137.4|11
1655101620000|2022-06-13 06:27:00|139.22|137.42|139.09|137.29|139.22|137.42|139.09|137.29|12
1655101630000|2022-06-13 06:27:10|139.1|137.3|139.04|137.24|139.1|137.3|139.01|137.21|15
1655101640000|2022-06-13 06:27:20|139.05|137.25|139.29|137.49|139.29|137.49|139.05|137.25|16
1655101650000|2022-06-13 06:27:30|139.28|137.48|139.47|137.67|139.5|137.7|139.22|137.42|25
1655101660000|2022-06-13 06:27:40|139.45|137.65|139.38|137.58|139.45|137.65|139.33|137.53|19
1655101670000|2022-06-13 06:27:50|139.41|137.61|139.37|137.57|139.42|137.62|139.31|137.51|17
1655101680000|2022-06-13 06:28:00|139.38|137.58|139.4|137.6|139.47|137.67|139.37|137.57|18
1655101690000|2022-06-13 06:28:10|139.41|137.61|139.43|137.63|139.46|137.66|139.39|137.59|17
1655101700000|2022-06-13 06:28:20|139.42|137.62|139.42|137.62|139.44|137.64|139.4|137.6|8
1655101710000|2022-06-13 06:28:30|139.44|137.64|139.44|137.64|139.46|137.66|139.44|137.64|10
1655101720000|2022-06-13 06:28:40|139.43|137.63|139.46|137.66|139.49|137.69|139.36|137.56|14
1655101730000|2022-06-13 06:28:50|139.47|137.67|139.58|137.78|139.66|137.86|139.46|137.66|14
1655101740000|2022-06-13 06:29:00|139.57|137.77|139.45|137.65|139.57|137.77|139.45|137.65|10
1655101750000|2022-06-13 06:29:10|139.44|137.64|139.27|137.47|139.44|137.64|139.27|137.47|18
1655101760000|2022-06-13 06:29:20|139.25|137.45|139.23|137.43|139.27|137.47|139.18|137.38|14
1655101770000|2022-06-13 06:29:30|139.24|137.44|139.25|137.45|139.29|137.49|139.23|137.43|10
1655101780000|2022-06-13 06:29:40|139.26|137.46|139.21|137.41|139.32|137.52|139.2|137.4|18
1655101790000|2022-06-13 06:29:50|139.17|137.37|139.09|137.29|139.17|137.37|139.06|137.26|16
1655101800000|2022-06-13 06:30:00|139.17|137.37|139.48|137.68|139.48|137.68|139.17|137.37|17
1655101810000|2022-06-13 06:30:10|139.5|137.7|139.36|137.56|139.62|137.82|139.36|137.56|27
1655101820000|2022-06-13 06:30:20|139.33|137.53|139.22|137.42|139.33|137.53|139.21|137.41|11
1655101830000|2022-06-13 06:30:30|139.21|137.41|139.12|137.32|139.21|137.41|139.05|137.25|15
1655101840000|2022-06-13 06:30:40|139.14|137.34|139.4|137.6|139.4|137.6|139.12|137.32|21
1655101850000|2022-06-13 06:30:50|139.37|137.57|139.49|137.69|139.49|137.69|139.37|137.57|14
1655101860000|2022-06-13 06:31:00|139.55|137.75|139.82|138.02|139.82|138.02|139.55|137.75|23
1655101870000|2022-06-13 06:31:10|139.85|138.05|140.07|138.27|140.07|138.27|139.85|138.05|22
1655101880000|2022-06-13 06:31:20|140.06|138.26|140.17|138.37|140.17|138.37|140.04|138.24|17
1655101890000|2022-06-13 06:31:30|140.2|138.4|140.25|138.45|140.39|138.59|140.18|138.38|30
1655101900000|2022-06-13 06:31:40|140.24|138.44|140.39|138.59|140.39|138.59|140.16|138.36|25
1655101910000|2022-06-13 06:31:50|140.4|138.6|140.37|138.57|140.52|138.72|140.36|138.56|23
1655101920000|2022-06-13 06:32:00|140.38|138.58|140.47|138.67|140.57|138.77|140.36|138.56|17
1655101930000|2022-06-13 06:32:10|140.49|138.69|140.48|138.68|140.54|138.74|140.36|138.56|21
1655101940000|2022-06-13 06:32:20|140.47|138.67|140.38|138.58|140.47|138.67|140.38|138.58|22
1655101950000|2022-06-13 06:32:30|140.44|138.64|140.58|138.78|140.61|138.81|140.44|138.64|21
1655101960000|2022-06-13 06:32:40|140.59|138.79|140.45|138.65|140.59|138.79|140.45|138.65|14
1655101970000|2022-06-13 06:32:50|140.44|138.64|140.39|138.59|140.44|138.64|140.32|138.52|22
1655101980000|2022-06-13 06:33:00|140.42|138.62|140.56|138.76|140.6|138.8|140.4|138.6|18
1655101990000|2022-06-13 06:33:10|140.55|138.75|140.45|138.65|140.55|138.75|140.45|138.65|16
1655102000000|2022-06-13 06:33:20|140.43|138.63|140.41|138.61|140.43|138.63|140.37|138.57|13
1655102010000|2022-06-13 06:33:30|140.4|138.6|140.28|138.48|140.4|138.6|140.26|138.46|14
1655102020000|2022-06-13 06:33:40|140.33|138.53|140.39|138.59|140.4|138.6|140.27|138.47|11
1655102030000|2022-06-13 06:33:50|140.37|138.57|140.51|138.71|140.51|138.71|140.37|138.57|14
1655102040000|2022-06-13 06:34:00|140.49|138.69|140.35|138.55|140.49|138.69|140.35|138.55|13
1655102050000|2022-06-13 06:34:10|140.32|138.52|140.44|138.64|140.49|138.69|140.31|138.51|20
1655102060000|2022-06-13 06:34:20|140.45|138.65|140.56|138.76|140.56|138.76|140.45|138.65|13
1655102070000|2022-06-13 06:34:30|140.57|138.77|140.89|139.09|140.89|139.09|140.57|138.77|18
1655102080000|2022-06-13 06:34:40|140.87|139.07|140.79|138.99|140.93|139.13|140.78|138.98|19
1655102090000|2022-06-13 06:34:50|140.78|138.98|140.75|138.95|140.78|138.98|140.75|138.95|6
1655102100000|2022-06-13 06:35:00|140.77|138.97|140.82|139.02|140.84|139.04|140.73|138.93|15
1655102110000|2022-06-13 06:35:10|140.83|139.03|140.79|138.99|140.83|139.03|140.78|138.98|9
1655102120000|2022-06-13 06:35:20|140.77|138.97|140.73|138.93|140.79|138.99|140.73|138.93|11
1655102130000|2022-06-13 06:35:30|140.74|138.94|140.67|138.87|140.76|138.96|140.67|138.87|12
1655102140000|2022-06-13 06:35:40|140.66|138.86|140.67|138.87|140.67|138.87|140.63|138.83|5
1655102150000|2022-06-13 06:35:50|140.66|138.86|140.66|138.86|140.67|138.87|140.64|138.84|12
1655102160000|2022-06-13 06:36:00|140.65|138.85|140.53|138.73|140.65|138.85|140.53|138.73|14
1655102170000|2022-06-13 06:36:10|140.49|138.69|140.18|138.38|140.49|138.69|140.18|138.38|20
1655102180000|2022-06-13 06:36:20|140.19|138.39|140.24|138.44|140.27|138.47|140.09|138.29|21
1655102190000|2022-06-13 06:36:30|140.23|138.43|140.21|138.41|140.25|138.45|140.18|138.38|16
1655102200000|2022-06-13 06:36:40|140.2|138.4|140.59|138.79|140.59|138.79|140.18|138.38|27
1655102210000|2022-06-13 06:36:50|140.62|138.82|140.76|138.96|140.78|138.98|140.57|138.77|26
1655102220000|2022-06-13 06:37:00|140.75|138.95|140.77|138.97|140.79|138.99|140.73|138.93|14
1655102230000|2022-06-13 06:37:10|140.78|138.98|140.75|138.95|140.79|138.99|140.74|138.94|14
1655102240000|2022-06-13 06:37:20|140.76|138.96|140.74|138.94|140.77|138.97|140.74|138.94|15
1655102250000|2022-06-13 06:37:30|140.73|138.93|140.71|138.91|140.76|138.96|140.69|138.89|11
1655102260000|2022-06-13 06:37:40|140.72|138.92|140.77|138.97|140.81|139.01|140.72|138.92|11
1655102270000|2022-06-13 06:37:50|140.78|138.98|140.63|138.83|140.78|138.98|140.63|138.83|18
1655102280000|2022-06-13 06:38:00|140.64|138.84|140.6|138.8|140.66|138.86|140.59|138.79|20
1655102290000|2022-06-13 06:38:10|140.59|138.79|140.65|138.85|140.66|138.86|140.59|138.79|10
1655102310000|2022-06-13 06:38:30|140.66|138.86|140.74|138.94|140.76|138.96|140.66|138.86|7
1655102320000|2022-06-13 06:38:40|140.75|138.95|140.78|138.98|140.86|139.06|140.75|138.95|15
1655102330000|2022-06-13 06:38:50|140.77|138.97|140.82|139.02|140.84|139.04|140.72|138.92|15
1655102340000|2022-06-13 06:39:00|140.83|139.03|140.73|138.93|140.84|139.04|140.73|138.93|21
1655102350000|2022-06-13 06:39:10|140.69|138.89|140.65|138.85|140.69|138.89|140.64|138.84|14
1655102360000|2022-06-13 06:39:20|140.64|138.84|140.62|138.82|140.68|138.88|140.61|138.81|11
1655102370000|2022-06-13 06:39:30|140.61|138.81|140.51|138.71|140.65|138.85|140.51|138.71|16
1655102380000|2022-06-13 06:39:40|140.5|138.7|140.5|138.7|140.52|138.72|140.5|138.7|5
1655102390000|2022-06-13 06:39:50|140.52|138.72|140.47|138.67|140.52|138.72|140.47|138.67|12
1655102400000|2022-06-13 06:40:00|140.45|138.65|140.36|138.56|140.45|138.65|140.35|138.55|11
1655102410000|2022-06-13 06:40:10|140.35|138.55|140.41|138.61|140.48|138.68|140.35|138.55|16
1655102420000|2022-06-13 06:40:20|140.4|138.6|140.37|138.57|140.41|138.61|140.35|138.55|8
1655102430000|2022-06-13 06:40:30|140.36|138.56|140.23|138.43|140.37|138.57|140.22|138.42|18
1655102440000|2022-06-13 06:40:40|140.22|138.42|140.14|138.34|140.22|138.42|140.14|138.34|10
1655102450000|2022-06-13 06:40:50|140.16|138.36|140.04|138.24|140.17|138.37|140.04|138.24|11
1655102460000|2022-06-13 06:41:00|140.03|138.23|140.31|138.51|140.32|138.52|140.03|138.23|20
1655102470000|2022-06-13 06:41:10|140.3|138.5|140.03|138.23|140.3|138.5|140.03|138.23|17
1655102480000|2022-06-13 06:41:20|140.01|138.21|140.05|138.25|140.1|138.3|140.01|138.21|17
1655102490000|2022-06-13 06:41:30|140.04|138.24|139.56|137.76|140.04|138.24|139.56|137.76|32
1655102500000|2022-06-13 06:41:40|139.55|137.75|139.14|137.34|139.55|137.75|139.14|137.34|27
1655102510000|2022-06-13 06:41:50|139.11|137.31|139.11|137.31|139.25|137.45|139.11|137.31|27
1655102520000|2022-06-13 06:42:00|139.1|137.3|139.09|137.29|139.14|137.34|139.08|137.28|21
1655102530000|2022-06-13 06:42:10|139.08|137.28|138.91|137.11|139.13|137.33|138.91|137.11|21
1655102540000|2022-06-13 06:42:20|138.92|137.12|139.2|137.4|139.2|137.4|138.92|137.12|28
1655102550000|2022-06-13 06:42:30|139.26|137.46|138.96|137.16|139.27|137.47|138.95|137.15|21
1655102560000|2022-06-13 06:42:40|138.95|137.15|138.89|137.09|138.95|137.15|138.88|137.08|16
1655102570000|2022-06-13 06:42:50|138.86|137.06|138.92|137.12|139.07|137.27|138.82|137.02|21
1655102580000|2022-06-13 06:43:00|138.91|137.11|138.79|136.99|138.91|137.11|138.79|136.99|18
1655102590000|2022-06-13 06:43:10|138.77|136.97|138.79|136.99|138.79|136.99|138.68|136.88|20
1655102600000|2022-06-13 06:43:20|138.67|136.87|138.7|136.9|138.74|136.94|138.59|136.79|24
1655102610000|2022-06-13 06:43:30|138.71|136.91|138.5|136.7|138.71|136.91|138.5|136.7|14
1655102620000|2022-06-13 06:43:40|138.51|136.71|138.26|136.46|138.52|136.72|138.26|136.46|17
1655102630000|2022-06-13 06:43:50|138.2|136.4|138.24|136.44|138.24|136.44|138.05|136.25|23
1655102640000|2022-06-13 06:44:00|138.23|136.43|138.06|136.26|138.26|136.46|138.05|136.25|21
1655102650000|2022-06-13 06:44:10|138.05|136.25|138.31|136.51|138.38|136.58|138.05|136.25|19
1655102660000|2022-06-13 06:44:20|138.32|136.52|138.22|136.42|138.33|136.53|138.22|136.42|16
1655102670000|2022-06-13 06:44:30|138.21|136.41|137.99|136.19|138.21|136.41|137.99|136.19|12
1655102680000|2022-06-13 06:44:40|138|136.2|137.97|136.17|138.03|136.23|137.94|136.14|30
1655102690000|2022-06-13 06:44:50|138|136.2|137.88|136.08|138|136.2|137.88|136.08|16
1655102700000|2022-06-13 06:45:00|137.9|136.1|138.24|136.44|138.24|136.44|137.83|136.03|18
1655102710000|2022-06-13 06:45:10|138.23|136.43|138.21|136.41|138.24|136.44|138.14|136.34|17
1655102720000|2022-06-13 06:45:20|138.2|136.4|138.22|136.42|138.23|136.43|138.17|136.37|18
1655102730000|2022-06-13 06:45:30|138.23|136.43|138.23|136.43|138.23|136.43|138.1|136.3|19
1655102740000|2022-06-13 06:45:40|138.24|136.44|138.33|136.53|138.33|136.53|138.24|136.44|8
1655102750000|2022-06-13 06:45:50|138.32|136.52|138.46|136.66|138.46|136.66|138.3|136.5|11
1655102760000|2022-06-13 06:46:00|138.47|136.67|138.61|136.81|138.63|136.83|138.47|136.67|12
1655102770000|2022-06-13 06:46:10|138.58|136.78|138.59|136.79|138.59|136.79|138.43|136.63|17
1655102780000|2022-06-13 06:46:20|138.6|136.8|138.45|136.65|138.66|136.86|138.42|136.62|24
1655102790000|2022-06-13 06:46:30|138.44|136.64|138.6|136.8|138.61|136.81|138.44|136.64|17
1655102800000|2022-06-13 06:46:40|138.59|136.79|138.6|136.8|138.62|136.82|138.59|136.79|10
1655102810000|2022-06-13 06:46:50|138.59|136.79|138.63|136.83|138.63|136.83|138.59|136.79|10
1655102820000|2022-06-13 06:47:00|138.71|136.91|138.68|136.88|138.75|136.95|138.66|136.86|15
1655102830000|2022-06-13 06:47:10|138.67|136.87|138.48|136.68|138.72|136.92|138.48|136.68|16
1655102840000|2022-06-13 06:47:20|138.53|136.73|138.19|136.39|138.53|136.73|138.19|136.39|25
1655102850000|2022-06-13 06:47:30|138.18|136.38|137.86|136.06|138.31|136.51|137.86|136.06|30
1655102860000|2022-06-13 06:47:40|137.84|136.04|138.08|136.28|138.12|136.32|137.81|136.01|28
1655102870000|2022-06-13 06:47:50|138.05|136.25|137.88|136.08|138.07|136.27|137.88|136.08|20
1655102880000|2022-06-13 06:48:00|137.83|136.03|137.99|136.19|137.99|136.19|137.73|135.93|31
1655102890000|2022-06-13 06:48:10|138.01|136.21|138.44|136.64|138.44|136.64|138.01|136.21|34
1655102900000|2022-06-13 06:48:20|138.46|136.66|138.72|136.92|138.8|137|138.46|136.66|33
1655102910000|2022-06-13 06:48:30|138.74|136.94|138.47|136.67|138.74|136.94|138.47|136.67|25
1655102920000|2022-06-13 06:48:40|138.46|136.66|138.8|137|138.86|137.06|138.46|136.66|30
1655102930000|2022-06-13 06:48:50|138.81|137.01|138.93|137.13|139.15|137.35|138.8|137|33
1655102940000|2022-06-13 06:49:00|138.96|137.16|139.3|137.5|139.3|137.5|138.96|137.16|34
1655102950000|2022-06-13 06:49:10|139.33|137.53|139.27|137.47|139.53|137.73|139.27|137.47|34
1655102960000|2022-06-13 06:49:20|139.24|137.44|139.03|137.23|139.28|137.48|139|137.2|23
1655102970000|2022-06-13 06:49:30|139.01|137.21|138.8|137|139.02|137.22|138.8|137|29
1655102980000|2022-06-13 06:49:40|138.78|136.98|138.7|136.9|138.78|136.98|138.64|136.84|21
1655102990000|2022-06-13 06:49:50|138.69|136.89|138.51|136.71|138.69|136.89|138.51|136.71|22
1655103000000|2022-06-13 06:50:00|138.49|136.69|138.51|136.71|138.54|136.74|138.19|136.39|28
1655103010000|2022-06-13 06:50:10|138.52|136.72|138.33|136.53|138.57|136.77|138.24|136.44|28
1655103020000|2022-06-13 06:50:20|138.35|136.55|138.75|136.95|138.75|136.95|138.34|136.54|32
1655103030000|2022-06-13 06:50:30|138.78|136.98|138.85|137.05|138.86|137.06|138.71|136.91|26
1655103040000|2022-06-13 06:50:40|138.86|137.06|138.76|136.96|138.88|137.08|138.73|136.93|17
1655103050000|2022-06-13 06:50:50|138.75|136.95|138.7|136.9|138.78|136.98|138.7|136.9|16
1655103060000|2022-06-13 06:51:00|138.68|136.88|138.81|137.01|138.82|137.02|138.55|136.75|25
1655103070000|2022-06-13 06:51:10|138.78|136.98|138.9|137.1|138.91|137.11|138.76|136.96|21
1655103080000|2022-06-13 06:51:20|138.81|137.01|138.77|136.97|138.84|137.04|138.74|136.94|19
1655103090000|2022-06-13 06:51:30|138.78|136.98|138.72|136.92|138.82|137.02|138.72|136.92|19
1655103100000|2022-06-13 06:51:40|138.7|136.9|138.63|136.83|138.7|136.9|138.63|136.83|14
1655103110000|2022-06-13 06:51:50|138.65|136.85|138.42|136.62|138.65|136.85|138.39|136.59|23
1655103120000|2022-06-13 06:52:00|138.41|136.61|138.43|136.63|138.45|136.65|138.39|136.59|18
1655103130000|2022-06-13 06:52:10|138.42|136.62|138.2|136.4|138.42|136.62|138.19|136.39|25
1655103140000|2022-06-13 06:52:20|138.19|136.39|138.31|136.51|138.31|136.51|138.14|136.34|32
1655103150000|2022-06-13 06:52:30|138.3|136.5|138.54|136.74|138.56|136.76|138.3|136.5|26
1655103160000|2022-06-13 06:52:40|138.53|136.73|138.37|136.57|138.55|136.75|138.31|136.51|24
1655103170000|2022-06-13 06:52:50|138.38|136.58|138.35|136.55|138.4|136.6|138.24|136.44|27
1655103180000|2022-06-13 06:53:00|138.37|136.57|138.68|136.88|138.69|136.89|138.37|136.57|29
1655103190000|2022-06-13 06:53:10|138.69|136.89|138.69|136.89|138.69|136.89|138.51|136.71|26
1655103200000|2022-06-13 06:53:20|138.68|136.88|138.65|136.85|138.69|136.89|138.6|136.8|19
1655103210000|2022-06-13 06:53:30|138.67|136.87|138.65|136.85|138.71|136.91|138.55|136.75|19
1655103220000|2022-06-13 06:53:40|138.66|136.86|138.73|136.93|138.75|136.95|138.66|136.86|15
1655103230000|2022-06-13 06:53:50|138.72|136.92|138.76|136.96|138.82|137.02|138.7|136.9|17
1655103240000|2022-06-13 06:54:00|138.79|136.99|138.87|137.07|138.93|137.13|138.78|136.98|17
1655103250000|2022-06-13 06:54:10|138.88|137.08|138.9|137.1|138.92|137.12|138.88|137.08|9
1655103260000|2022-06-13 06:54:20|138.91|137.11|138.95|137.15|138.96|137.16|138.91|137.11|11
1655103270000|2022-06-13 06:54:30|139.07|137.27|138.86|137.06|139.13|137.33|138.85|137.05|27
1655103280000|2022-06-13 06:54:40|138.87|137.07|138.89|137.09|138.89|137.09|138.85|137.05|22
1655103290000|2022-06-13 06:54:50|138.88|137.08|138.9|137.1|138.91|137.11|138.85|137.05|17
1655103300000|2022-06-13 06:55:00|138.91|137.11|138.84|137.04|138.94|137.14|138.83|137.03|24
1655103310000|2022-06-13 06:55:10|138.82|137.02|138.64|136.84|138.82|137.02|138.58|136.78|27
1655103320000|2022-06-13 06:55:20|138.63|136.83|138.56|136.76|138.68|136.88|138.54|136.74|23
1655103330000|2022-06-13 06:55:30|138.57|136.77|138.84|137.04|138.84|137.04|138.57|136.77|18
1655103340000|2022-06-13 06:55:40|138.82|137.02|139.17|137.37|139.17|137.37|138.82|137.02|17
1655103350000|2022-06-13 06:55:50|139.18|137.38|139.58|137.78|139.58|137.78|139.18|137.38|26
1655103360000|2022-06-13 06:56:00|139.57|137.77|139.58|137.78|139.6|137.8|139.49|137.69|26
1655103370000|2022-06-13 06:56:10|139.57|137.77|139.28|137.48|139.57|137.77|139.25|137.45|28
1655103380000|2022-06-13 06:56:20|139.31|137.51|139.15|137.35|139.32|137.52|139.15|137.35|25
1655103390000|2022-06-13 06:56:30|139.14|137.34|139.18|137.38|139.28|137.48|139.14|137.34|21
1655103400000|2022-06-13 06:56:40|139.19|137.39|139.21|137.41|139.23|137.43|139.18|137.38|13
1655103410000|2022-06-13 06:56:50|139.22|137.42|139.3|137.5|139.3|137.5|139.22|137.42|8
1655103420000|2022-06-13 06:57:00|139.33|137.53|139.69|137.89|139.72|137.92|139.33|137.53|27
1655103430000|2022-06-13 06:57:10|139.67|137.87|139.67|137.87|139.74|137.94|139.58|137.78|18
1655103440000|2022-06-13 06:57:20|139.68|137.88|139.73|137.93|139.8|138|139.65|137.85|13
1655103450000|2022-06-13 06:57:30|139.72|137.92|139.77|137.97|139.79|137.99|139.68|137.88|14
1655103460000|2022-06-13 06:57:40|139.69|137.89|139.76|137.96|139.78|137.98|139.69|137.89|6
1655103470000|2022-06-13 06:57:50|139.77|137.97|139.71|137.91|139.77|137.97|139.7|137.9|9
1655103480000|2022-06-13 06:58:00|139.65|137.85|139.67|137.87|139.68|137.88|139.52|137.72|13
1655103490000|2022-06-13 06:58:10|139.73|137.93|139.62|137.82|139.74|137.94|139.59|137.79|18
1655103500000|2022-06-13 06:58:20|139.63|137.83|139.48|137.68|139.65|137.85|139.47|137.67|14
1655103510000|2022-06-13 06:58:30|139.49|137.69|139.46|137.66|139.56|137.76|139.46|137.66|14
1655103520000|2022-06-13 06:58:40|139.45|137.65|139.51|137.71|139.51|137.71|139.42|137.62|11
1655103530000|2022-06-13 06:58:50|139.5|137.7|139.61|137.81|139.61|137.81|139.45|137.65|14
1655103540000|2022-06-13 06:59:00|139.6|137.8|139.32|137.52|139.61|137.81|139.32|137.52|18
1655103550000|2022-06-13 06:59:10|139.31|137.51|139.28|137.48|139.38|137.58|139.26|137.46|16
1655103560000|2022-06-13 06:59:20|139.26|137.46|139.27|137.47|139.39|137.59|139.24|137.44|17
1655103570000|2022-06-13 06:59:30|139.29|137.49|139.3|137.5|139.37|137.57|139.27|137.47|17
1655103580000|2022-06-13 06:59:40|139.29|137.49|139.37|137.57|139.37|137.57|139.27|137.47|16
1655103590000|2022-06-13 06:59:50|139.41|137.61|139.83|138.03|139.85|138.05|139.41|137.61|24
1655103600000|2022-06-13 07:00:00|139.76|137.96|139.94|138.14|139.95|138.15|139.7|137.9|20
1655103610000|2022-06-13 07:00:10|139.93|138.13|139.77|137.97|139.93|138.13|139.77|137.97|23
1655103620000|2022-06-13 07:00:20|139.76|137.96|140.05|138.25|140.08|138.28|139.72|137.92|23
1655103630000|2022-06-13 07:00:30|140.19|138.39|140.18|138.38|140.36|138.56|140.11|138.31|21
1655103640000|2022-06-13 07:00:40|140.19|138.39|140.28|138.48|140.31|138.51|140.19|138.39|17
1655103650000|2022-06-13 07:00:50|140.27|138.47|140.36|138.56|140.36|138.56|140.18|138.38|21
1655103660000|2022-06-13 07:01:00|140.37|138.57|140.17|138.37|140.37|138.57|140.17|138.37|17
1655103670000|2022-06-13 07:01:10|140.16|138.36|140.7|138.9|140.7|138.9|140.12|138.32|22
1655103680000|2022-06-13 07:01:20|140.69|138.89|141.39|139.59|141.39|139.59|140.69|138.89|22
1655103690000|2022-06-13 07:01:30|141.4|139.6|141.18|139.38|141.56|139.76|141.15|139.35|23
1655103700000|2022-06-13 07:01:40|141.15|139.35|141.14|139.34|141.18|139.38|141.14|139.34|11
1655103710000|2022-06-13 07:01:50|141.15|139.35|141.74|139.94|141.74|139.94|141.13|139.33|22
1655103720000|2022-06-13 07:02:00|141.76|139.96|141.39|139.59|141.85|140.05|141.39|139.59|22
1655103730000|2022-06-13 07:02:10|141.36|139.56|141.34|139.54|141.36|139.56|141.28|139.48|19
1655103740000|2022-06-13 07:02:20|141.26|139.46|141.16|139.36|141.26|139.46|141.16|139.36|12
1655103750000|2022-06-13 07:02:30|141.12|139.32|141.08|139.28|141.15|139.35|141.08|139.28|18
1655103760000|2022-06-13 07:02:40|141.09|139.29|141.09|139.29|141.11|139.31|141.07|139.27|13
1655103770000|2022-06-13 07:02:50|141.1|139.3|141.12|139.32|141.19|139.39|141.08|139.28|17
1655103780000|2022-06-13 07:03:00|141.1|139.3|141.21|139.41|141.27|139.47|141.08|139.28|18
1655103790000|2022-06-13 07:03:10|141.13|139.33|140.88|139.08|141.16|139.36|140.88|139.08|16
1655103800000|2022-06-13 07:03:20|140.87|139.07|140.84|139.04|140.87|139.07|140.79|138.99|12
1655103810000|2022-06-13 07:03:30|140.86|139.06|140.87|139.07|140.89|139.09|140.8|139|17
1655103820000|2022-06-13 07:03:40|140.85|139.05|140.77|138.97|140.85|139.05|140.77|138.97|8
1655103830000|2022-06-13 07:03:50|140.75|138.95|140.97|139.17|140.97|139.17|140.64|138.84|20
1655103840000|2022-06-13 07:04:00|140.95|139.15|140.9|139.1|140.95|139.15|140.8|139|20
1655103850000|2022-06-13 07:04:10|140.89|139.09|140.8|139|140.89|139.09|140.76|138.96|16
1655103860000|2022-06-13 07:04:20|140.79|138.99|140.65|138.85|140.82|139.02|140.65|138.85|19
1655103870000|2022-06-13 07:04:30|140.66|138.86|140.54|138.74|140.66|138.86|140.53|138.73|16
1655103880000|2022-06-13 07:04:40|140.55|138.75|140.55|138.75|140.58|138.78|140.54|138.74|13
1655103890000|2022-06-13 07:04:50|140.54|138.74|140.74|138.94|140.78|138.98|140.54|138.74|17
1655103900000|2022-06-13 07:05:00|140.68|138.88|140.66|138.86|140.73|138.93|140.55|138.75|19
1655103910000|2022-06-13 07:05:10|140.64|138.84|140.64|138.84|140.64|138.84|140.52|138.72|17
1655103920000|2022-06-13 07:05:20|140.66|138.86|140.61|138.81|140.66|138.86|140.61|138.81|12
1655103930000|2022-06-13 07:05:30|140.62|138.82|140.57|138.77|140.62|138.82|140.56|138.76|15
1655103940000|2022-06-13 07:05:40|140.56|138.76|140.42|138.62|140.56|138.76|140.4|138.6|18
1655103950000|2022-06-13 07:05:50|140.41|138.61|140.54|138.74|140.65|138.85|140.41|138.61|21
1655103960000|2022-06-13 07:06:00|140.53|138.73|140.44|138.64|140.55|138.75|140.44|138.64|25
1655103970000|2022-06-13 07:06:10|140.46|138.66|140.52|138.72|140.52|138.72|140.46|138.66|10
1655103980000|2022-06-13 07:06:20|140.49|138.69|140.46|138.66|140.51|138.71|140.45|138.65|10
1655103990000|2022-06-13 07:06:30|140.5|138.7|140.63|138.83|140.63|138.83|140.49|138.69|8
1655104000000|2022-06-13 07:06:40|140.61|138.81|140.65|138.85|140.74|138.94|140.61|138.81|14
1655104010000|2022-06-13 07:06:50|140.66|138.86|140.81|139.01|140.81|139.01|140.66|138.86|11
1655104020000|2022-06-13 07:07:00|140.82|139.02|140.97|139.17|141.07|139.27|140.82|139.02|24
1655104030000|2022-06-13 07:07:10|140.98|139.18|141.02|139.22|141.02|139.22|140.91|139.11|13
1655104040000|2022-06-13 07:07:20|141.03|139.23|141.24|139.44|141.24|139.44|141.03|139.23|14
1655104050000|2022-06-13 07:07:30|141.25|139.45|141.45|139.65|141.48|139.68|141.25|139.45|23
1655104060000|2022-06-13 07:07:40|141.44|139.64|141.39|139.59|141.46|139.66|141.38|139.58|20
1655104070000|2022-06-13 07:07:50|141.38|139.58|141.38|139.58|141.38|139.58|141.35|139.55|14
1655104080000|2022-06-13 07:08:00|141.39|139.59|141.04|139.24|141.4|139.6|141|139.2|21
1655104090000|2022-06-13 07:08:10|141.03|139.23|141.26|139.46|141.29|139.49|140.97|139.17|25
1655104100000|2022-06-13 07:08:20|141.24|139.44|141.3|139.5|141.37|139.57|141.24|139.44|12
1655104110000|2022-06-13 07:08:30|141.31|139.51|141.27|139.47|141.35|139.55|141.21|139.41|12
1655104120000|2022-06-13 07:08:40|141.26|139.46|141.26|139.46|141.26|139.46|141.16|139.36|16
1655104130000|2022-06-13 07:08:50|141.24|139.44|141.14|139.34|141.25|139.45|141.14|139.34|9
1655104140000|2022-06-13 07:09:00|141.13|139.33|141.2|139.4|141.2|139.4|141.1|139.3|18
1655104150000|2022-06-13 07:09:10|141.19|139.39|141.27|139.47|141.27|139.47|141.02|139.22|20
1655104160000|2022-06-13 07:09:20|141.29|139.49|141.34|139.54|141.36|139.56|141.2|139.4|20
1655104170000|2022-06-13 07:09:30|141.33|139.53|141.18|139.38|141.33|139.53|141.18|139.38|16
1655104180000|2022-06-13 07:09:40|141.17|139.37|141.16|139.36|141.2|139.4|141.15|139.35|14
1655104190000|2022-06-13 07:09:50|141.15|139.35|141.05|139.25|141.15|139.35|141.04|139.24|13
1655104200000|2022-06-13 07:10:00|141.04|139.24|141.12|139.32|141.12|139.32|141.01|139.21|14
1655104210000|2022-06-13 07:10:10|141.13|139.33|141.04|139.24|141.13|139.33|140.99|139.19|20
1655104220000|2022-06-13 07:10:20|140.98|139.18|140.95|139.15|140.98|139.18|140.94|139.14|11
1655104230000|2022-06-13 07:10:30|140.91|139.11|140.94|139.14|140.95|139.15|140.89|139.09|8
1655104240000|2022-06-13 07:10:40|140.95|139.15|140.97|139.17|141.1|139.3|140.95|139.15|15
1655104250000|2022-06-13 07:10:50|140.96|139.16|140.89|139.09|140.96|139.16|140.88|139.08|7
1655104260000|2022-06-13 07:11:00|140.88|139.08|140.55|138.75|140.88|139.08|140.55|138.75|16
1655104270000|2022-06-13 07:11:10|140.54|138.74|140.36|138.56|140.55|138.75|140.36|138.56|14
1655104280000|2022-06-13 07:11:20|140.35|138.55|140.56|138.76|140.61|138.81|140.35|138.55|21
1655104290000|2022-06-13 07:11:30|140.57|138.77|140.37|138.57|140.57|138.77|140.37|138.57|11
1655104300000|2022-06-13 07:11:40|140.39|138.59|140.54|138.74|140.54|138.74|140.37|138.57|13
1655104310000|2022-06-13 07:11:50|140.55|138.75|140.41|138.61|140.58|138.78|140.39|138.59|22
1655104320000|2022-06-13 07:12:00|140.39|138.59|140.36|138.56|140.4|138.6|140.36|138.56|11
1655104330000|2022-06-13 07:12:10|140.37|138.57|140.46|138.66|140.58|138.78|140.37|138.57|19
1655104340000|2022-06-13 07:12:20|140.45|138.65|140.57|138.77|140.57|138.77|140.38|138.58|14
1655104350000|2022-06-13 07:12:30|140.58|138.78|140.5|138.7|140.59|138.79|140.5|138.7|13
1655104360000|2022-06-13 07:12:40|140.48|138.68|140.44|138.64|140.52|138.72|140.42|138.62|14
1655104370000|2022-06-13 07:12:50|140.45|138.65|140.3|138.5|140.46|138.66|140.3|138.5|14
1655104380000|2022-06-13 07:13:00|140.28|138.48|140.23|138.43|140.35|138.55|140.23|138.43|23
1655104390000|2022-06-13 07:13:10|140.24|138.44|140.24|138.44|140.27|138.47|140.2|138.4|15
1655104400000|2022-06-13 07:13:20|140.23|138.43|140.3|138.5|140.31|138.51|140.23|138.43|14
1655104410000|2022-06-13 07:13:30|140.32|138.52|140.54|138.74|140.54|138.74|140.31|138.51|15
1655104420000|2022-06-13 07:13:40|140.56|138.76|140.6|138.8|140.6|138.8|140.47|138.67|19
1655104430000|2022-06-13 07:13:50|140.61|138.81|140.86|139.06|140.96|139.16|140.61|138.81|24
1655104440000|2022-06-13 07:14:00|140.83|139.03|140.82|139.02|140.85|139.05|140.8|139|11
1655104450000|2022-06-13 07:14:10|140.88|139.08|140.9|139.1|140.9|139.1|140.86|139.06|9
1655104460000|2022-06-13 07:14:20|140.89|139.09|141|139.2|141|139.2|140.87|139.07|13
1655104470000|2022-06-13 07:14:30|140.99|139.19|140.88|139.08|140.99|139.19|140.85|139.05|14
1655104480000|2022-06-13 07:14:40|140.9|139.1|140.77|138.97|140.9|139.1|140.77|138.97|14
1655104490000|2022-06-13 07:14:50|140.78|138.98|140.82|139.02|140.87|139.07|140.77|138.97|17
1655104500000|2022-06-13 07:15:00|140.74|138.94|140.84|139.04|140.84|139.04|140.68|138.88|23
1655104510000|2022-06-13 07:15:10|140.82|139.02|141.06|139.26|141.06|139.26|140.82|139.02|12
1655104520000|2022-06-13 07:15:20|141.07|139.27|141.06|139.26|141.2|139.4|141.06|139.26|18
1655104530000|2022-06-13 07:15:30|141|139.2|141.04|139.24|141.04|139.24|140.95|139.15|14
1655104540000|2022-06-13 07:15:40|141.05|139.25|141.13|139.33|141.18|139.38|141.05|139.25|21
1655104550000|2022-06-13 07:15:50|141.14|139.34|141.39|139.59|141.39|139.59|141.09|139.29|20
1655104560000|2022-06-13 07:16:00|141.37|139.57|141.28|139.48|141.44|139.64|141.24|139.44|20
1655104570000|2022-06-13 07:16:10|141.29|139.49|141.29|139.49|141.31|139.51|141.07|139.27|25
1655104580000|2022-06-13 07:16:20|141.26|139.46|141.19|139.39|141.26|139.46|141.18|139.38|15
1655104590000|2022-06-13 07:16:30|141.2|139.4|141.17|139.37|141.21|139.41|141.17|139.37|9
1655104600000|2022-06-13 07:16:40|141.2|139.4|141.25|139.45|141.27|139.47|141.16|139.36|9
1655104610000|2022-06-13 07:16:50|141.27|139.47|141.52|139.72|141.54|139.74|141.27|139.47|20
1655104620000|2022-06-13 07:17:00|141.54|139.74|141.42|139.62|141.57|139.77|141.4|139.6|15
1655104630000|2022-06-13 07:17:10|141.41|139.61|141.42|139.62|141.46|139.66|141.4|139.6|19
1655104640000|2022-06-13 07:17:20|141.41|139.61|141.34|139.54|141.41|139.61|141.34|139.54|15
1655104650000|2022-06-13 07:17:30|141.33|139.53|141.34|139.54|141.34|139.54|141.31|139.51|10
1655104660000|2022-06-13 07:17:40|141.35|139.55|141.44|139.64|141.45|139.65|141.35|139.55|15
1655104670000|2022-06-13 07:17:50|141.45|139.65|141.46|139.66|141.51|139.71|141.45|139.65|8
1655104680000|2022-06-13 07:18:00|141.45|139.65|141.3|139.5|141.46|139.66|141.27|139.47|17
1655104690000|2022-06-13 07:18:10|141.29|139.49|141.44|139.64|141.44|139.64|141.27|139.47|17
1655104700000|2022-06-13 07:18:20|141.46|139.66|141.76|139.96|141.77|139.97|141.46|139.66|22
1655104710000|2022-06-13 07:18:30|141.77|139.97|141.77|139.97|141.91|140.11|141.75|139.95|25
1655104720000|2022-06-13 07:18:40|141.76|139.96|141.75|139.95|141.78|139.98|141.72|139.92|23
1655104730000|2022-06-13 07:18:50|141.74|139.94|141.63|139.83|141.75|139.95|141.61|139.81|14
1655104740000|2022-06-13 07:19:00|141.65|139.85|141.44|139.64|141.65|139.85|141.36|139.56|19
1655104750000|2022-06-13 07:19:10|141.39|139.59|141.38|139.58|141.42|139.62|141.31|139.51|21
1655104760000|2022-06-13 07:19:20|141.37|139.57|141.29|139.49|141.37|139.57|141.27|139.47|12
1655104770000|2022-06-13 07:19:30|141.3|139.5|141.21|139.41|141.33|139.53|141.21|139.41|12
1655104780000|2022-06-13 07:19:40|141.2|139.4|141.09|139.29|141.2|139.4|141.06|139.26|11
1655104790000|2022-06-13 07:19:50|141.1|139.3|140.97|139.17|141.18|139.38|140.92|139.12|25
1655104800000|2022-06-13 07:20:00|140.95|139.15|140.94|139.14|140.99|139.19|140.85|139.05|22
1655104810000|2022-06-13 07:20:10|140.95|139.15|140.97|139.17|141.12|139.32|140.95|139.15|21
1655104820000|2022-06-13 07:20:20|140.95|139.15|140.88|139.08|140.95|139.15|140.88|139.08|11
1655104830000|2022-06-13 07:20:30|140.86|139.06|140.86|139.06|140.94|139.14|140.81|139.01|15
1655104840000|2022-06-13 07:20:40|140.85|139.05|140.73|138.93|140.87|139.07|140.73|138.93|17
1655104850000|2022-06-13 07:20:50|140.72|138.92|140.62|138.82|140.73|138.93|140.62|138.82|9
1655104860000|2022-06-13 07:21:00|140.61|138.81|140.76|138.96|140.86|139.06|140.53|138.73|22
1655104870000|2022-06-13 07:21:10|140.75|138.95|140.74|138.94|140.75|138.95|140.59|138.79|16
1655104880000|2022-06-13 07:21:20|140.76|138.96|140.67|138.87|140.77|138.97|140.65|138.85|19
1655104890000|2022-06-13 07:21:30|140.66|138.86|140.67|138.87|140.69|138.89|140.65|138.85|14
1655104900000|2022-06-13 07:21:40|140.66|138.86|140.76|138.96|140.87|139.07|140.66|138.86|13
1655104910000|2022-06-13 07:21:50|140.73|138.93|140.61|138.81|140.73|138.93|140.61|138.81|15
1655104920000|2022-06-13 07:22:00|140.6|138.8|140.73|138.93|140.75|138.95|140.56|138.76|15
1655104930000|2022-06-13 07:22:10|140.71|138.91|140.84|139.04|140.85|139.05|140.69|138.89|21
1655104940000|2022-06-13 07:22:20|140.83|139.03|140.86|139.06|140.88|139.08|140.81|139.01|20
1655104950000|2022-06-13 07:22:30|140.85|139.05|140.77|138.97|140.85|139.05|140.76|138.96|12
1655104960000|2022-06-13 07:22:40|140.76|138.96|140.94|139.14|140.94|139.14|140.76|138.96|13
1655104970000|2022-06-13 07:22:50|140.96|139.16|140.85|139.05|140.97|139.17|140.85|139.05|18
1655104980000|2022-06-13 07:23:00|140.83|139.03|141.04|139.24|141.04|139.24|140.8|139|18
1655104990000|2022-06-13 07:23:10|141.07|139.27|141.37|139.57|141.38|139.58|141.07|139.27|24
1655105000000|2022-06-13 07:23:20|141.36|139.56|141.43|139.63|141.43|139.63|141.25|139.45|13
1655105010000|2022-06-13 07:23:30|141.4|139.6|141.28|139.48|141.4|139.6|141.28|139.48|9
1655105020000|2022-06-13 07:23:40|141.27|139.47|141.33|139.53|141.33|139.53|141.25|139.45|11
1655105030000|2022-06-13 07:23:50|141.34|139.54|141.45|139.65|141.57|139.77|141.34|139.54|19
1655105040000|2022-06-13 07:24:00|141.47|139.67|141.43|139.63|141.55|139.75|141.43|139.63|18
1655105050000|2022-06-13 07:24:10|141.45|139.65|141.42|139.62|141.46|139.66|141.41|139.61|14
1655105060000|2022-06-13 07:24:20|141.43|139.63|141.42|139.62|141.48|139.68|141.42|139.62|11
1655105070000|2022-06-13 07:24:30|141.43|139.63|141.44|139.64|141.51|139.71|141.43|139.63|17
1655105080000|2022-06-13 07:24:40|141.45|139.65|141.49|139.69|141.55|139.75|141.45|139.65|10
1655105090000|2022-06-13 07:24:50|141.47|139.67|141.55|139.75|141.57|139.77|141.44|139.64|20
1655105100000|2022-06-13 07:25:00|141.56|139.76|141.43|139.63|141.56|139.76|141.39|139.59|16
1655105110000|2022-06-13 07:25:10|141.42|139.62|141.29|139.49|141.42|139.62|141.29|139.49|14
1655105120000|2022-06-13 07:25:20|141.3|139.5|141.28|139.48|141.33|139.53|141.27|139.47|14
1655105130000|2022-06-13 07:25:30|141.29|139.49|141.03|139.23|141.3|139.5|141.03|139.23|21
1655105140000|2022-06-13 07:25:40|141.05|139.25|140.89|139.09|141.15|139.35|140.87|139.07|25
1655105150000|2022-06-13 07:25:50|140.86|139.06|140.83|139.03|140.88|139.08|140.83|139.03|15
1655105160000|2022-06-13 07:26:00|140.84|139.04|140.77|138.97|140.86|139.06|140.77|138.97|17
1655105170000|2022-06-13 07:26:10|140.76|138.96|140.65|138.85|140.78|138.98|140.65|138.85|17
1655105180000|2022-06-13 07:26:20|140.66|138.86|140.62|138.82|140.73|138.93|140.61|138.81|16
1655105190000|2022-06-13 07:26:30|140.61|138.81|140.78|138.98|140.78|138.98|140.56|138.76|17
1655105200000|2022-06-13 07:26:40|140.8|139|140.66|138.86|140.8|139|140.64|138.84|21
1655105210000|2022-06-13 07:26:50|140.67|138.87|140.54|138.74|140.76|138.96|140.54|138.74|19
1655105220000|2022-06-13 07:27:00|140.53|138.73|140.32|138.52|140.53|138.73|140.32|138.52|16
1655105230000|2022-06-13 07:27:10|140.3|138.5|140.3|138.5|140.37|138.57|140.21|138.41|24
1655105240000|2022-06-13 07:27:20|140.28|138.48|140.39|138.59|140.39|138.59|140.26|138.46|16
1655105250000|2022-06-13 07:27:30|140.38|138.58|140.54|138.74|140.67|138.87|140.36|138.56|19
1655105260000|2022-06-13 07:27:40|140.55|138.75|140.35|138.55|140.55|138.75|140.35|138.55|19
1655105270000|2022-06-13 07:27:50|140.34|138.54|140.57|138.77|140.58|138.78|140.3|138.5|27
1655105280000|2022-06-13 07:28:00|140.56|138.76|140.32|138.52|140.56|138.76|140.32|138.52|22
1655105290000|2022-06-13 07:28:10|140.31|138.51|140.3|138.5|140.31|138.51|140.25|138.45|20
1655105300000|2022-06-13 07:28:20|140.31|138.51|140.49|138.69|140.49|138.69|140.31|138.51|22
1655105310000|2022-06-13 07:28:30|140.47|138.67|140.42|138.62|140.5|138.7|140.42|138.62|16
1655105320000|2022-06-13 07:28:40|140.41|138.61|140.43|138.63|140.43|138.63|140.27|138.47|13
1655105330000|2022-06-13 07:28:50|140.44|138.64|140.35|138.55|140.49|138.69|140.34|138.54|12
1655105340000|2022-06-13 07:29:00|140.36|138.56|140.26|138.46|140.42|138.62|140.23|138.43|17
1655105350000|2022-06-13 07:29:10|140.25|138.45|140.37|138.57|140.37|138.57|140.17|138.37|25
1655105360000|2022-06-13 07:29:20|140.38|138.58|140.44|138.64|140.47|138.67|140.37|138.57|19
1655105370000|2022-06-13 07:29:30|140.37|138.57|140.55|138.75|140.61|138.81|140.37|138.57|16
1655105380000|2022-06-13 07:29:40|140.57|138.77|140.45|138.65|140.57|138.77|140.44|138.64|12
1655105390000|2022-06-13 07:29:50|140.46|138.66|140.57|138.77|140.67|138.87|140.45|138.65|27
1655105400000|2022-06-13 07:30:00|140.56|138.76|140.84|139.04|140.84|139.04|140.41|138.61|21
1655105410000|2022-06-13 07:30:10|140.87|139.07|141.11|139.31|141.11|139.31|140.87|139.07|31
1655105420000|2022-06-13 07:30:20|141.1|139.3|140.92|139.12|141.19|139.39|140.92|139.12|26
1655105430000|2022-06-13 07:30:30|140.91|139.11|140.52|138.72|140.91|139.11|140.49|138.69|28
1655105440000|2022-06-13 07:30:40|140.43|138.63|140.26|138.46|140.43|138.63|140.23|138.43|22
1655105450000|2022-06-13 07:30:50|140.25|138.45|140.44|138.64|140.57|138.77|140.25|138.45|33
1655105460000|2022-06-13 07:31:00|140.41|138.61|140.34|138.54|140.41|138.61|140.2|138.4|28
1655105470000|2022-06-13 07:31:10|140.29|138.49|140.31|138.51|140.47|138.67|140.29|138.49|22
1655105480000|2022-06-13 07:31:20|140.3|138.5|140.13|138.33|140.3|138.5|140.09|138.29|29
1655105490000|2022-06-13 07:31:30|140.14|138.34|140.22|138.42|140.26|138.46|140.14|138.34|22
1655105500000|2022-06-13 07:31:40|140.2|138.4|140.13|138.33|140.31|138.51|140.13|138.33|25
1655105510000|2022-06-13 07:31:50|140.11|138.31|139.94|138.14|140.11|138.31|139.94|138.14|22
1655105520000|2022-06-13 07:32:00|139.95|138.15|140.18|138.38|140.18|138.38|139.92|138.12|20
1655105530000|2022-06-13 07:32:10|140.24|138.44|140.07|138.27|140.28|138.48|140.07|138.27|24
1655105540000|2022-06-13 07:32:20|140.05|138.25|140.04|138.24|140.05|138.25|139.95|138.15|15
1655105550000|2022-06-13 07:32:30|140.03|138.23|140.15|138.35|140.22|138.42|140.02|138.22|20
1655105560000|2022-06-13 07:32:40|140.08|138.28|140.02|138.22|140.08|138.28|140.02|138.22|17
1655105570000|2022-06-13 07:32:50|140.01|138.21|140.05|138.25|140.08|138.28|140.01|138.21|12
1655105580000|2022-06-13 07:33:00|140.06|138.26|140.03|138.23|140.08|138.28|140.03|138.23|27
1655105590000|2022-06-13 07:33:10|140.04|138.24|140.09|138.29|140.1|138.3|140|138.2|15
1655105600000|2022-06-13 07:33:20|140.11|138.31|140.1|138.3|140.12|138.32|140.07|138.27|14
1655105610000|2022-06-13 07:33:30|140.11|138.31|140|138.2|140.11|138.31|140|138.2|16
1655105620000|2022-06-13 07:33:40|139.99|138.19|140.01|138.21|140.01|138.21|139.91|138.11|13
1655105630000|2022-06-13 07:33:50|140.02|138.22|140.04|138.24|140.15|138.35|140.02|138.22|19
1655105640000|2022-06-13 07:34:00|140.03|138.23|139.91|138.11|140.03|138.23|139.88|138.08|18
1655105650000|2022-06-13 07:34:10|139.92|138.12|139.96|138.16|140.01|138.21|139.92|138.12|17
1655105660000|2022-06-13 07:34:20|139.97|138.17|139.93|138.13|139.98|138.18|139.93|138.13|17
1655105670000|2022-06-13 07:34:30|139.91|138.11|139.91|138.11|139.92|138.12|139.85|138.05|16
1655105680000|2022-06-13 07:34:40|139.86|138.06|139.85|138.05|139.86|138.06|139.84|138.04|4
1655105690000|2022-06-13 07:34:50|139.87|138.07|139.95|138.15|139.97|138.17|139.87|138.07|13
1655105700000|2022-06-13 07:35:00|139.94|138.14|139.96|138.16|139.96|138.16|139.81|138.01|15
1655105710000|2022-06-13 07:35:10|139.94|138.14|139.97|138.17|140.02|138.22|139.86|138.06|24
1655105720000|2022-06-13 07:35:20|139.98|138.18|139.96|138.16|140|138.2|139.95|138.15|18
1655105730000|2022-06-13 07:35:30|139.98|138.18|140.01|138.21|140.07|138.27|139.98|138.18|15
1655105740000|2022-06-13 07:35:40|140.02|138.22|140.05|138.25|140.07|138.27|140.02|138.22|15
1655105750000|2022-06-13 07:35:50|140.06|138.26|140.02|138.22|140.07|138.27|140.02|138.22|11
1655105760000|2022-06-13 07:36:00|140|138.2|140.06|138.26|140.07|138.27|139.94|138.14|16
1655105770000|2022-06-13 07:36:10|140.07|138.27|140.05|138.25|140.21|138.41|140.05|138.25|16
1655105780000|2022-06-13 07:36:20|140.07|138.27|139.98|138.18|140.07|138.27|139.98|138.18|14
1655105790000|2022-06-13 07:36:30|139.95|138.15|139.8|138|139.95|138.15|139.8|138|18
1655105800000|2022-06-13 07:36:40|139.77|137.97|139.41|137.61|139.78|137.98|139.36|137.56|26
1655105810000|2022-06-13 07:36:50|139.42|137.62|139.34|137.54|139.43|137.63|139.31|137.51|16
1655105820000|2022-06-13 07:37:00|139.33|137.53|139.56|137.76|139.56|137.76|139.31|137.51|21
1655105830000|2022-06-13 07:37:10|139.55|137.75|139.46|137.66|139.56|137.76|139.44|137.64|18
1655105840000|2022-06-13 07:37:20|139.47|137.67|139.46|137.66|139.47|137.67|139.36|137.56|10
1655105850000|2022-06-13 07:37:30|139.47|137.67|139.17|137.37|139.47|137.67|139.17|137.37|18
1655105860000|2022-06-13 07:37:40|139.16|137.36|138.97|137.17|139.17|137.37|138.97|137.17|8
1655105870000|2022-06-13 07:37:50|138.96|137.16|138.93|137.13|138.99|137.19|138.81|137.01|25
1655105880000|2022-06-13 07:38:00|138.92|137.12|139.04|137.24|139.05|137.25|138.92|137.12|17
1655105890000|2022-06-13 07:38:10|139.03|137.23|138.94|137.14|139.03|137.23|138.85|137.05|25
1655105900000|2022-06-13 07:38:20|138.92|137.12|138.84|137.04|138.95|137.15|138.82|137.02|15
1655105910000|2022-06-13 07:38:30|138.81|137.01|138.83|137.03|138.85|137.05|138.7|136.9|22
1655105920000|2022-06-13 07:38:40|138.84|137.04|138.58|136.78|138.84|137.04|138.58|136.78|18
1655105930000|2022-06-13 07:38:50|138.57|136.77|138.71|136.91|138.74|136.94|138.39|136.59|29
1655105940000|2022-06-13 07:39:00|138.69|136.89|138.37|136.57|138.69|136.89|138.37|136.57|18
1655105950000|2022-06-13 07:39:10|138.26|136.46|138.62|136.82|138.65|136.85|138.24|136.44|24
1655105960000|2022-06-13 07:39:20|138.61|136.81|138.98|137.18|138.99|137.19|138.6|136.8|21
1655105970000|2022-06-13 07:39:30|138.99|137.19|138.87|137.07|139.15|137.35|138.75|136.95|33
1655105980000|2022-06-13 07:39:40|138.89|137.09|138.53|136.73|138.89|137.09|138.53|136.73|23
1655105990000|2022-06-13 07:39:50|138.54|136.74|138.09|136.29|138.57|136.77|138.09|136.29|33
1655106000000|2022-06-13 07:40:00|138.1|136.3|138.44|136.64|138.59|136.79|138|136.2|34
1655106010000|2022-06-13 07:40:10|138.41|136.61|138.16|136.36|138.41|136.61|138.02|136.22|29
1655106020000|2022-06-13 07:40:20|138.14|136.34|138.08|136.28|138.15|136.35|138.03|136.23|21
1655106030000|2022-06-13 07:40:30|138.06|136.26|137.47|135.67|138.06|136.26|137.45|135.65|26
1655106040000|2022-06-13 07:40:40|137.45|135.65|137.72|135.92|137.75|135.95|137.3|135.5|38
1655106050000|2022-06-13 07:40:50|137.69|135.89|137.98|136.18|138.12|136.32|137.66|135.86|35
1655106060000|2022-06-13 07:41:00|137.95|136.15|137.54|135.74|137.95|136.15|137.45|135.65|34
1655106070000|2022-06-13 07:41:10|137.53|135.73|138.06|136.26|138.09|136.29|137.53|135.73|32
1655106080000|2022-06-13 07:41:20|138.05|136.25|137.63|135.83|138.05|136.25|137.52|135.72|35
1655106090000|2022-06-13 07:41:30|137.64|135.84|137.75|135.95|137.85|136.05|137.49|135.69|31
1655106100000|2022-06-13 07:41:40|137.7|135.9|137.03|135.23|137.81|136.01|136.9|135.1|35
1655106110000|2022-06-13 07:41:50|137.01|135.21|137.06|135.26|137.27|135.47|136.94|135.14|30
1655106120000|2022-06-13 07:42:00|137.05|135.25|137.29|135.49|137.43|135.63|136.92|135.12|37
1655106130000|2022-06-13 07:42:10|137.28|135.48|137.43|135.63|137.61|135.81|137.26|135.46|30
1655106140000|2022-06-13 07:42:20|137.41|135.61|136.99|135.19|137.48|135.68|136.93|135.13|37
1655106150000|2022-06-13 07:42:30|136.93|135.13|136.97|135.17|137.2|135.4|136.84|135.04|31
1655106160000|2022-06-13 07:42:40|136.95|135.15|136.83|135.03|136.95|135.15|136.78|134.98|29
1655106170000|2022-06-13 07:42:50|136.85|135.05|137.12|135.32|137.49|135.69|136.85|135.05|36
1655106180000|2022-06-13 07:43:00|137.1|135.3|137.26|135.46|137.26|135.46|136.97|135.17|30
1655106190000|2022-06-13 07:43:10|137.28|135.48|137.24|135.44|137.39|135.59|137.24|135.44|28
1655106200000|2022-06-13 07:43:20|137.16|135.36|137.32|135.52|137.38|135.58|137.12|135.32|35
1655106210000|2022-06-13 07:43:30|137.35|135.55|137.39|135.59|137.55|135.75|137.33|135.53|32
1655106220000|2022-06-13 07:43:40|137.36|135.56|137.22|135.42|137.4|135.6|137.14|135.34|32
1655106230000|2022-06-13 07:43:50|137.21|135.41|137.51|135.71|137.51|135.71|137.19|135.39|30
1655106240000|2022-06-13 07:44:00|137.48|135.68|137.14|135.34|137.51|135.71|137.09|135.29|33
1655106250000|2022-06-13 07:44:10|137.13|135.33|136.87|135.07|137.15|135.35|136.87|135.07|34
1655106260000|2022-06-13 07:44:20|136.93|135.13|137.2|135.4|137.25|135.45|136.82|135.02|29
1655106270000|2022-06-13 07:44:30|137.19|135.39|136.96|135.16|137.19|135.39|136.93|135.13|23
1655106280000|2022-06-13 07:44:40|136.97|135.17|136.92|135.12|136.97|135.17|136.87|135.07|25
1655106290000|2022-06-13 07:44:50|136.91|135.11|137.14|135.34|137.14|135.34|136.91|135.11|19
1655106300000|2022-06-13 07:45:00|137.15|135.35|136.8|135|137.15|135.35|136.79|134.99|27
1655106310000|2022-06-13 07:45:10|136.79|134.99|136.84|135.04|136.85|135.05|136.66|134.86|27
1655106320000|2022-06-13 07:45:20|136.94|135.14|137.2|135.4|137.28|135.48|136.9|135.1|31
1655106330000|2022-06-13 07:45:30|137.25|135.45|137.17|135.37|137.25|135.45|137.09|135.29|22
1655106340000|2022-06-13 07:45:40|137.16|135.36|137.21|135.41|137.24|135.44|137.09|135.29|28
1655106350000|2022-06-13 07:45:50|137.23|135.43|137.33|135.53|137.33|135.53|137.22|135.42|25
1655106360000|2022-06-13 07:46:00|137.31|135.51|137.67|135.87|137.67|135.87|137.31|135.51|27
1655106370000|2022-06-13 07:46:10|137.69|135.89|138.08|136.28|138.08|136.28|137.61|135.81|36
1655106380000|2022-06-13 07:46:20|138.07|136.27|137.99|136.19|138.08|136.28|137.9|136.1|34
1655106390000|2022-06-13 07:46:30|138|136.2|137.94|136.14|138.15|136.35|137.92|136.12|32
1655106400000|2022-06-13 07:46:40|137.92|136.12|138.22|136.42|138.26|136.46|137.86|136.06|28
1655106410000|2022-06-13 07:46:50|138.21|136.41|138.41|136.61|138.41|136.61|138.21|136.41|32
1655106420000|2022-06-13 07:47:00|138.45|136.65|138.4|136.6|138.64|136.84|138.33|136.53|29
1655106430000|2022-06-13 07:47:10|138.42|136.62|139.04|137.24|139.06|137.26|138.42|136.62|31
1655106440000|2022-06-13 07:47:20|138.99|137.19|139.3|137.5|139.44|137.64|138.93|137.13|30
1655106450000|2022-06-13 07:47:30|139.29|137.49|138.82|137.02|139.35|137.55|138.79|136.99|36
1655106460000|2022-06-13 07:47:40|138.83|137.03|138.55|136.75|138.83|137.03|138.54|136.74|23
1655106470000|2022-06-13 07:47:50|138.54|136.74|138.61|136.81|138.61|136.81|138.23|136.43|34
1655106480000|2022-06-13 07:48:00|138.6|136.8|138.37|136.57|138.6|136.8|138.25|136.45|29
1655106490000|2022-06-13 07:48:10|138.36|136.56|138.64|136.84|138.65|136.85|138.28|136.48|21
1655106500000|2022-06-13 07:48:20|138.61|136.81|138.19|136.39|138.64|136.84|138.14|136.34|31
1655106510000|2022-06-13 07:48:30|138.18|136.38|137.96|136.16|138.18|136.38|137.94|136.14|18
1655106520000|2022-06-13 07:48:40|137.97|136.17|138.22|136.42|138.24|136.44|137.97|136.17|26
1655106530000|2022-06-13 07:48:50|138.23|136.43|138.33|136.53|138.38|136.58|138.17|136.37|24
1655106540000|2022-06-13 07:49:00|138.34|136.54|138.29|136.49|138.37|136.57|138.24|136.44|20
1655106550000|2022-06-13 07:49:10|138.3|136.5|138.03|136.23|138.32|136.52|137.99|136.19|23
1655106560000|2022-06-13 07:49:20|138|136.2|137.72|135.92|138|136.2|137.72|135.92|22
1655106570000|2022-06-13 07:49:30|137.74|135.94|137.54|135.74|137.76|135.96|137.54|135.74|25
1655106580000|2022-06-13 07:49:40|137.53|135.73|137.32|135.52|137.54|135.74|137.31|135.51|19
1655106590000|2022-06-13 07:49:50|137.33|135.53|137.64|135.84|137.71|135.91|137.33|135.53|26
1655106600000|2022-06-13 07:50:00|137.65|135.85|137.47|135.67|137.88|136.08|137.45|135.65|24
1655106610000|2022-06-13 07:50:10|137.51|135.71|137.58|135.78|137.7|135.9|137.51|135.71|19
1655106620000|2022-06-13 07:50:20|137.6|135.8|137.33|135.53|137.65|135.85|137.33|135.53|23
1655106630000|2022-06-13 07:50:30|137.32|135.52|137.33|135.53|137.39|135.59|137.2|135.4|29
1655106640000|2022-06-13 07:50:40|137.43|135.63|137.6|135.8|137.62|135.82|137.43|135.63|26
1655106650000|2022-06-13 07:50:50|137.59|135.79|137.86|136.06|137.86|136.06|137.48|135.68|20
1655106660000|2022-06-13 07:51:00|137.85|136.05|137.87|136.07|137.97|136.17|137.73|135.93|28
1655106670000|2022-06-13 07:51:10|137.88|136.08|137.85|136.05|138|136.2|137.79|135.99|26
1655106680000|2022-06-13 07:51:20|137.91|136.11|137.74|135.94|138|136.2|137.74|135.94|26
1655106690000|2022-06-13 07:51:30|137.73|135.93|137.47|135.67|137.73|135.93|137.47|135.67|26
1655106700000|2022-06-13 07:51:40|137.46|135.66|137.69|135.89|137.7|135.9|137.46|135.66|22
1655106710000|2022-06-13 07:51:50|137.7|135.9|137.45|135.65|137.85|136.05|137.45|135.65|27
1655106720000|2022-06-13 07:52:00|137.42|135.62|137.27|135.47|137.46|135.66|137.19|135.39|29
1655106730000|2022-06-13 07:52:10|137.26|135.46|137.03|135.23|137.31|135.51|137.02|135.22|25
1655106740000|2022-06-13 07:52:20|137.04|135.24|136.94|135.14|137.14|135.34|136.92|135.12|23
1655106750000|2022-06-13 07:52:30|136.93|135.13|136.96|135.16|137.17|135.37|136.93|135.13|23
1655106760000|2022-06-13 07:52:40|136.9|135.1|137.06|135.26|137.06|135.26|136.77|134.97|29
1655106770000|2022-06-13 07:52:50|137.08|135.28|137.06|135.26|137.17|135.37|137.01|135.21|21
1655106780000|2022-06-13 07:53:00|137.05|135.25|137.18|135.38|137.23|135.43|136.96|135.16|29
1655106790000|2022-06-13 07:53:10|137.17|135.37|137.31|135.51|137.42|135.62|137.11|135.31|27
1655106800000|2022-06-13 07:53:20|137.38|135.58|137.6|135.8|137.6|135.8|137.35|135.55|27
1655106810000|2022-06-13 07:53:30|137.59|135.79|137.23|135.43|137.59|135.79|137.23|135.43|28
1655106820000|2022-06-13 07:53:40|137.21|135.41|137.15|135.35|137.21|135.41|137.15|135.35|21
1655106830000|2022-06-13 07:53:50|137.16|135.36|137.27|135.47|137.36|135.56|137.13|135.33|29
1655106840000|2022-06-13 07:54:00|137.26|135.46|136.72|134.92|137.27|135.47|136.72|134.92|31
1655106850000|2022-06-13 07:54:10|136.7|134.9|136.93|135.13|136.97|135.17|136.69|134.89|27
1655106860000|2022-06-13 07:54:20|136.91|135.11|136.85|135.05|136.91|135.11|136.73|134.93|33
1655106870000|2022-06-13 07:54:30|136.82|135.02|136.56|134.76|136.82|135.02|136.5|134.7|32
1655106880000|2022-06-13 07:54:40|136.55|134.75|136.38|134.58|136.57|134.77|136.38|134.58|34
1655106890000|2022-06-13 07:54:50|136.42|134.62|136.59|134.79|136.59|134.79|136.36|134.56|23
1655106900000|2022-06-13 07:55:00|136.61|134.81|136.61|134.81|136.66|134.86|136.59|134.79|21
1655106910000|2022-06-13 07:55:10|136.59|134.79|136.29|134.49|136.59|134.79|136.2|134.4|33
1655106920000|2022-06-13 07:55:20|136.28|134.48|136.09|134.29|136.32|134.52|136.09|134.29|25
1655106930000|2022-06-13 07:55:30|136.1|134.3|136.11|134.31|136.11|134.31|135.89|134.09|30
1655106940000|2022-06-13 07:55:40|136.15|134.35|135.94|134.14|136.18|134.38|135.94|134.14|35
1655106950000|2022-06-13 07:55:50|135.88|134.08|135.77|133.97|135.91|134.11|135.69|133.89|32
1655106960000|2022-06-13 07:56:00|135.78|133.98|136.15|134.35|136.24|134.44|135.72|133.92|35
1655106970000|2022-06-13 07:56:10|136.18|134.38|136.57|134.77|136.57|134.77|136.18|134.38|27
1655106980000|2022-06-13 07:56:20|136.59|134.79|136.07|134.27|136.63|134.83|136.07|134.27|29
1655106990000|2022-06-13 07:56:30|136.12|134.32|136.23|134.43|136.27|134.47|135.95|134.15|27
1655107000000|2022-06-13 07:56:40|136.22|134.42|136.14|134.34|136.24|134.44|136.08|134.28|23
1655107010000|2022-06-13 07:56:50|136.19|134.39|136.2|134.4|136.28|134.48|136.15|134.35|26
1655107020000|2022-06-13 07:57:00|136.22|134.42|136.83|135.03|136.94|135.14|136.22|134.42|29
1655107030000|2022-06-13 07:57:10|136.82|135.02|136.91|135.11|136.91|135.11|136.72|134.92|28
1655107040000|2022-06-13 07:57:20|136.95|135.15|137.45|135.65|137.48|135.68|136.95|135.15|30
1655107050000|2022-06-13 07:57:30|137.3|135.5|137.46|135.66|137.6|135.8|137.26|135.46|33
1655107060000|2022-06-13 07:57:40|137.45|135.65|137.59|135.79|137.62|135.82|137.34|135.54|32
1655107070000|2022-06-13 07:57:50|137.6|135.8|137.32|135.52|137.6|135.8|137.3|135.5|28
1655107080000|2022-06-13 07:58:00|137.31|135.51|137.24|135.44|137.35|135.55|137.02|135.22|28
1655107090000|2022-06-13 07:58:10|137.16|135.36|137.2|135.4|137.23|135.43|137.11|135.31|23
1655107100000|2022-06-13 07:58:20|137.12|135.32|137.03|135.23|137.23|135.43|137.03|135.23|29
1655107110000|2022-06-13 07:58:30|137.02|135.22|137.36|135.56|137.38|135.58|137|135.2|18
1655107120000|2022-06-13 07:58:40|137.35|135.55|137.03|135.23|137.35|135.55|137.01|135.21|29
1655107130000|2022-06-13 07:58:50|137.05|135.25|137.1|135.3|137.11|135.31|137.04|135.24|17
1655107140000|2022-06-13 07:59:00|137.11|135.31|136.76|134.96|137.2|135.4|136.76|134.96|30
1655107150000|2022-06-13 07:59:10|136.75|134.95|136.72|134.92|136.85|135.05|136.71|134.91|22
1655107160000|2022-06-13 07:59:20|136.73|134.93|137.05|135.25|137.18|135.38|136.73|134.93|32
1655107170000|2022-06-13 07:59:30|137.06|135.26|136.79|134.99|137.06|135.26|136.79|134.99|25
1655107180000|2022-06-13 07:59:40|136.78|134.98|136.94|135.14|136.98|135.18|136.74|134.94|23
1655107190000|2022-06-13 07:59:50|136.92|135.12|137.3|135.5|137.3|135.5|136.92|135.12|20
1655107200000|2022-06-13 08:00:00|137.31|135.51|137.3|135.5|137.38|135.58|137.23|135.43|26
1655107210000|2022-06-13 08:00:10|137.27|135.47|137.25|135.45|137.33|135.53|137.23|135.43|25
1655107220000|2022-06-13 08:00:20|137.24|135.44|137.15|135.35|137.26|135.46|137.14|135.34|30
1655107230000|2022-06-13 08:00:30|137.14|135.34|136.81|135.01|137.14|135.34|136.81|135.01|25
1655107240000|2022-06-13 08:00:40|136.75|134.95|136.7|134.9|136.76|134.96|136.61|134.81|21
1655107250000|2022-06-13 08:00:50|136.69|134.89|136.54|134.74|136.69|134.89|136.32|134.52|32
1655107260000|2022-06-13 08:01:00|136.6|134.8|136.8|135|136.86|135.06|136.6|134.8|23
1655107270000|2022-06-13 08:01:10|136.78|134.98|136.48|134.68|136.78|134.98|136.41|134.61|26
1655107280000|2022-06-13 08:01:20|136.46|134.66|136.82|135.02|136.9|135.1|136.43|134.63|29
1655107290000|2022-06-13 08:01:30|136.81|135.01|136.65|134.85|136.82|135.02|136.65|134.85|23
1655107300000|2022-06-13 08:01:40|136.64|134.84|136.45|134.65|136.64|134.84|136.41|134.61|21
1655107310000|2022-06-13 08:01:50|136.47|134.67|136.51|134.71|136.64|134.84|136.47|134.67|23
1655107320000|2022-06-13 08:02:00|136.5|134.7|136.72|134.92|136.86|135.06|136.5|134.7|23
1655107330000|2022-06-13 08:02:10|136.69|134.89|136.6|134.8|136.71|134.91|136.6|134.8|20
1655107340000|2022-06-13 08:02:20|136.58|134.78|136.48|134.68|136.59|134.79|136.36|134.56|30
1655107350000|2022-06-13 08:02:30|136.49|134.69|136.26|134.46|136.49|134.69|136.24|134.44|32
1655107360000|2022-06-13 08:02:40|136.25|134.45|135.99|134.19|136.26|134.46|135.95|134.15|27
1655107370000|2022-06-13 08:02:50|136.02|134.22|136.06|134.26|136.13|134.33|136.01|134.21|22
1655107380000|2022-06-13 08:03:00|136.02|134.22|135.9|134.1|136.2|134.4|135.82|134.02|29
1655107390000|2022-06-13 08:03:10|135.88|134.08|135.5|133.7|135.89|134.09|135.5|133.7|27
1655107400000|2022-06-13 08:03:20|135.54|133.74|135.83|134.03|135.88|134.08|135.51|133.71|32
1655107410000|2022-06-13 08:03:30|135.85|134.05|136.27|134.47|136.28|134.48|135.79|133.99|33
1655107420000|2022-06-13 08:03:40|136.28|134.48|136.61|134.81|136.67|134.87|136.14|134.34|31
1655107430000|2022-06-13 08:03:50|136.64|134.84|136.96|135.16|137.16|135.36|136.64|134.84|32
1655107440000|2022-06-13 08:04:00|137.05|135.25|137.26|135.46|137.54|135.74|137.05|135.25|33
1655107450000|2022-06-13 08:04:10|137.31|135.51|137.95|136.15|137.95|136.15|137.31|135.51|35
1655107460000|2022-06-13 08:04:20|137.94|136.14|137.55|135.75|138.05|136.25|137.55|135.75|34
1655107470000|2022-06-13 08:04:30|137.58|135.78|137.43|135.63|137.6|135.8|137.26|135.46|29
1655107480000|2022-06-13 08:04:40|137.39|135.59|137.64|135.84|137.65|135.85|137.3|135.5|29
1655107490000|2022-06-13 08:04:50|137.63|135.83|137.35|135.55|137.64|135.84|137.33|135.53|30
1655107500000|2022-06-13 08:05:00|137.36|135.56|137.44|135.64|137.44|135.64|137.15|135.35|33
1655107510000|2022-06-13 08:05:10|137.55|135.75|137.57|135.77|137.57|135.77|137.43|135.63|28
1655107520000|2022-06-13 08:05:20|137.6|135.8|137.59|135.79|137.72|135.92|137.57|135.77|28
1655107530000|2022-06-13 08:05:30|137.58|135.78|137.38|135.58|137.58|135.78|137.26|135.46|24
1655107540000|2022-06-13 08:05:40|137.37|135.57|137.24|135.44|137.37|135.57|137.08|135.28|24
1655107550000|2022-06-13 08:05:50|137.25|135.45|137.11|135.31|137.25|135.45|137.11|135.31|21
1655107560000|2022-06-13 08:06:00|137.12|135.32|137.01|135.21|137.35|135.55|137.01|135.21|28
1655107570000|2022-06-13 08:06:10|137.03|135.23|136.87|135.07|137.05|135.25|136.6|134.8|31
1655107580000|2022-06-13 08:06:20|136.86|135.06|136.45|134.65|136.93|135.13|136.45|134.65|29
1655107590000|2022-06-13 08:06:30|136.44|134.64|136.57|134.77|136.71|134.91|136.43|134.63|25
1655107600000|2022-06-13 08:06:40|136.58|134.78|136.49|134.69|136.71|134.91|136.42|134.62|21
1655107610000|2022-06-13 08:06:50|136.5|134.7|136.69|134.89|136.96|135.16|136.5|134.7|25
1655107620000|2022-06-13 08:07:00|136.73|134.93|136.87|135.07|136.93|135.13|136.73|134.93|32
1655107630000|2022-06-13 08:07:10|136.89|135.09|136.55|134.75|136.92|135.12|136.54|134.74|31
1655107640000|2022-06-13 08:07:20|136.54|134.74|136.4|134.6|136.67|134.87|136.32|134.52|24
1655107650000|2022-06-13 08:07:30|136.39|134.59|136.43|134.63|136.55|134.75|136.16|134.36|36
1655107660000|2022-06-13 08:07:40|136.45|134.65|136.79|134.99|136.8|135|136.45|134.65|28
1655107670000|2022-06-13 08:07:50|136.8|135|136.92|135.12|137.17|135.37|136.8|135|32
1655107680000|2022-06-13 08:08:00|136.86|135.06|136.55|134.75|136.91|135.11|136.49|134.69|34
1655107690000|2022-06-13 08:08:10|136.56|134.76|136.76|134.96|136.76|134.96|136.45|134.65|29
1655107700000|2022-06-13 08:08:20|136.81|135.01|136.95|135.15|136.95|135.15|136.81|135.01|25
1655107710000|2022-06-13 08:08:30|136.96|135.16|137.28|135.48|137.34|135.54|136.96|135.16|24
1655107720000|2022-06-13 08:08:40|137.3|135.5|137.13|135.33|137.3|135.5|137.06|135.26|21
1655107730000|2022-06-13 08:08:50|137.07|135.27|137.5|135.7|137.5|135.7|137.05|135.25|29
1655107740000|2022-06-13 08:09:00|137.51|135.71|137.43|135.63|137.81|136.01|137.43|135.63|32
1655107750000|2022-06-13 08:09:10|137.36|135.56|137.31|135.51|137.55|135.75|137.29|135.49|28
1655107760000|2022-06-13 08:09:20|137.3|135.5|137.25|135.45|137.43|135.63|137.23|135.43|24
1655107770000|2022-06-13 08:09:30|137.27|135.47|137.68|135.88|137.68|135.88|137.27|135.47|25
1655107780000|2022-06-13 08:09:40|137.67|135.87|137.88|136.08|137.9|136.1|137.67|135.87|25
1655107790000|2022-06-13 08:09:50|137.92|136.12|138.21|136.41|138.22|136.42|137.77|135.97|29
1655107800000|2022-06-13 08:10:00|138.28|136.48|137.99|136.19|138.32|136.52|137.78|135.98|33
1655107810000|2022-06-13 08:10:10|138.02|136.22|138.2|136.4|138.31|136.51|138.02|136.22|33
1655107820000|2022-06-13 08:10:20|138.22|136.42|137.82|136.02|138.25|136.45|137.82|136.02|29
1655107830000|2022-06-13 08:10:30|137.84|136.04|137.72|135.92|137.91|136.11|137.72|135.92|29
1655107840000|2022-06-13 08:10:40|137.73|135.93|137.61|135.81|137.74|135.94|137.5|135.7|26
1655107850000|2022-06-13 08:10:50|137.62|135.82|137.52|135.72|137.73|135.93|137.52|135.72|32
1655107860000|2022-06-13 08:11:00|137.54|135.74|137.33|135.53|137.54|135.74|137.3|135.5|26
1655107870000|2022-06-13 08:11:10|137.32|135.52|137.48|135.68|137.54|135.74|137.08|135.28|27
1655107880000|2022-06-13 08:11:20|137.47|135.67|137.24|135.44|137.6|135.8|137.22|135.42|30
1655107890000|2022-06-13 08:11:30|137.25|135.45|137.12|135.32|137.27|135.47|137.03|135.23|32
1655107900000|2022-06-13 08:11:40|137.15|135.35|137.35|135.55|137.39|135.59|137.14|135.34|25
1655107910000|2022-06-13 08:11:50|137.33|135.53|137.09|135.29|137.4|135.6|137.09|135.29|28
1655107920000|2022-06-13 08:12:00|137.07|135.27|137.14|135.34|137.27|135.47|137.05|135.25|28
1655107930000|2022-06-13 08:12:10|137.15|135.35|137.14|135.34|137.22|135.42|137.04|135.24|31
1655107940000|2022-06-13 08:12:20|137.12|135.32|137.11|135.31|137.25|135.45|136.99|135.19|27
1655107950000|2022-06-13 08:12:30|137.13|135.33|137.22|135.42|137.26|135.46|137.08|135.28|28
1655107960000|2022-06-13 08:12:40|137.21|135.41|137.29|135.49|137.36|135.56|137.18|135.38|24
1655107970000|2022-06-13 08:12:50|137.34|135.54|137.32|135.52|137.45|135.65|137.26|135.46|22
1655107980000|2022-06-13 08:13:00|137.31|135.51|137.18|135.38|137.31|135.51|137.04|135.24|29
1655107990000|2022-06-13 08:13:10|137.22|135.42|137.31|135.51|137.41|135.61|137.22|135.42|29
1655108000000|2022-06-13 08:13:20|137.34|135.54|137.08|135.28|137.34|135.54|137.05|135.25|21
1655108010000|2022-06-13 08:13:30|137.07|135.27|137.24|135.44|137.28|135.48|137.07|135.27|23
1655108020000|2022-06-13 08:13:40|137.25|135.45|137.17|135.37|137.26|135.46|137.16|135.36|17
1655108030000|2022-06-13 08:13:50|137.16|135.36|136.91|135.11|137.16|135.36|136.88|135.08|17
1655108040000|2022-06-13 08:14:00|136.94|135.14|137.01|135.21|137.08|135.28|136.94|135.14|21
1655108050000|2022-06-13 08:14:10|137.03|135.23|137.14|135.34|137.14|135.34|136.93|135.13|22
1655108060000|2022-06-13 08:14:20|137.19|135.39|137.14|135.34|137.33|135.53|137.04|135.24|30
1655108070000|2022-06-13 08:14:30|137.13|135.33|137.1|135.3|137.27|135.47|137.09|135.29|32
1655108080000|2022-06-13 08:14:40|137.15|135.35|136.99|135.19|137.19|135.39|136.99|135.19|22
1655108090000|2022-06-13 08:14:50|136.98|135.18|136.76|134.96|136.98|135.18|136.71|134.91|25
1655108100000|2022-06-13 08:15:00|136.77|134.97|137.19|135.39|137.32|135.52|136.75|134.95|37
1655108110000|2022-06-13 08:15:10|137.18|135.38|137.19|135.39|137.29|135.49|137.18|135.38|24
1655108120000|2022-06-13 08:15:20|137.2|135.4|137.14|135.34|137.27|135.47|137.13|135.33|19
1655108130000|2022-06-13 08:15:30|137.13|135.33|136.81|135.01|137.13|135.33|136.68|134.88|30
1655108140000|2022-06-13 08:15:40|136.83|135.03|136.74|134.94|136.88|135.08|136.71|134.91|28
1655108150000|2022-06-13 08:15:50|136.73|134.93|136.56|134.76|136.75|134.95|136.54|134.74|24
1655108160000|2022-06-13 08:16:00|136.57|134.77|136.62|134.82|136.81|135.01|136.57|134.77|31
1655108170000|2022-06-13 08:16:10|136.61|134.81|136.88|135.08|136.92|135.12|136.57|134.77|29
1655108180000|2022-06-13 08:16:20|136.91|135.11|136.72|134.92|136.94|135.14|136.72|134.92|23
1655108190000|2022-06-13 08:16:30|136.73|134.93|136.95|135.15|136.95|135.15|136.72|134.92|18
1655108200000|2022-06-13 08:16:40|136.94|135.14|137.22|135.42|137.22|135.42|136.94|135.14|18
1655108210000|2022-06-13 08:16:50|137.23|135.43|136.91|135.11|137.23|135.43|136.89|135.09|27
1655108220000|2022-06-13 08:17:00|136.93|135.13|136.9|135.1|137.03|135.23|136.83|135.03|25
1655108230000|2022-06-13 08:17:10|136.89|135.09|136.79|134.99|136.89|135.09|136.78|134.98|24
1655108240000|2022-06-13 08:17:20|136.78|134.98|136.55|134.75|136.94|135.14|136.53|134.73|26
1655108250000|2022-06-13 08:17:30|136.49|134.69|136.83|135.03|136.83|135.03|136.29|134.49|31
1655108260000|2022-06-13 08:17:40|136.76|134.96|136.54|134.74|136.78|134.98|136.54|134.74|22
1655108270000|2022-06-13 08:17:50|136.49|134.69|136.45|134.65|136.68|134.88|136.44|134.64|25
1655108280000|2022-06-13 08:18:00|136.41|134.61|136.33|134.53|136.41|134.61|136.18|134.38|29
1655108290000|2022-06-13 08:18:10|136.36|134.56|136.64|134.84|136.69|134.89|136.36|134.56|23
1655108300000|2022-06-13 08:18:20|136.65|134.85|136.69|134.89|136.7|134.9|136.59|134.79|23
1655108310000|2022-06-13 08:18:30|136.7|134.9|136.22|134.42|136.7|134.9|136.15|134.35|26
1655108320000|2022-06-13 08:18:40|136.2|134.4|136.37|134.57|136.47|134.67|136.2|134.4|27
1655108330000|2022-06-13 08:18:50|136.31|134.51|136.33|134.53|136.39|134.59|136.12|134.32|31
1655108340000|2022-06-13 08:19:00|136.32|134.52|136.48|134.68|136.65|134.85|136.3|134.5|34
1655108350000|2022-06-13 08:19:10|136.47|134.67|136.75|134.95|136.79|134.99|136.46|134.66|29
1655108360000|2022-06-13 08:19:20|136.72|134.92|136.59|134.79|136.79|134.99|136.5|134.7|31
1655108370000|2022-06-13 08:19:30|136.55|134.75|136.31|134.51|136.55|134.75|136.31|134.51|23
1655108380000|2022-06-13 08:19:40|136.32|134.52|136.45|134.65|136.51|134.71|136.32|134.52|23
1655108390000|2022-06-13 08:19:50|136.46|134.66|136.65|134.85|136.67|134.87|136.46|134.66|19
1655108400000|2022-06-13 08:20:00|136.66|134.86|136.81|135.01|136.81|135.01|136.59|134.79|32
1655108410000|2022-06-13 08:20:10|136.77|134.97|136.63|134.83|136.79|134.99|136.63|134.83|15
1655108420000|2022-06-13 08:20:20|136.62|134.82|136.42|134.62|136.68|134.88|136.4|134.6|26
1655108430000|2022-06-13 08:20:30|136.41|134.61|136.34|134.54|136.41|134.61|136.23|134.43|29
1655108440000|2022-06-13 08:20:40|136.33|134.53|136.45|134.65|136.54|134.74|136.31|134.51|17
1655108450000|2022-06-13 08:20:50|136.46|134.66|136.15|134.35|136.47|134.67|136.15|134.35|26
1655108460000|2022-06-13 08:21:00|136.14|134.34|136.18|134.38|136.27|134.47|136.13|134.33|22
1655108470000|2022-06-13 08:21:10|136.17|134.37|136.1|134.3|136.2|134.4|136.1|134.3|14
1655108480000|2022-06-13 08:21:20|136.08|134.28|136.07|134.27|136.12|134.32|135.99|134.19|24
1655108490000|2022-06-13 08:21:30|136.08|134.28|136.03|134.23|136.24|134.44|136.01|134.21|25
1655108500000|2022-06-13 08:21:40|136.02|134.22|136.07|134.27|136.14|134.34|135.99|134.19|20
1655108510000|2022-06-13 08:21:50|136.06|134.26|135.82|134.02|136.07|134.27|135.82|134.02|20
1655108520000|2022-06-13 08:22:00|135.8|134|135.71|133.91|135.86|134.06|135.66|133.86|30
1655108530000|2022-06-13 08:22:10|135.7|133.9|135.84|134.04|135.85|134.05|135.63|133.83|25
1655108540000|2022-06-13 08:22:20|135.85|134.05|136.02|134.22|136.02|134.22|135.71|133.91|22
1655108550000|2022-06-13 08:22:30|136.03|134.23|135.72|133.92|136.04|134.24|135.63|133.83|22
1655108560000|2022-06-13 08:22:40|135.73|133.93|135.74|133.94|135.78|133.98|135.63|133.83|20
1655108570000|2022-06-13 08:22:50|135.73|133.93|135.8|134|135.84|134.04|135.65|133.85|26
1655108580000|2022-06-13 08:23:00|135.78|133.98|135.8|134|135.84|134.04|135.64|133.84|25
1655108590000|2022-06-13 08:23:10|135.82|134.02|135.72|133.92|135.83|134.03|135.66|133.86|27
1655108600000|2022-06-13 08:23:20|135.73|133.93|135.74|133.94|135.8|134|135.73|133.93|16
1655108610000|2022-06-13 08:23:30|135.75|133.95|135.69|133.89|135.76|133.96|135.52|133.72|22
1655108620000|2022-06-13 08:23:40|135.73|133.93|135.81|134.01|135.83|134.03|135.58|133.78|25
1655108630000|2022-06-13 08:23:50|135.8|134|135.63|133.83|135.8|134|135.6|133.8|19
1655108640000|2022-06-13 08:24:00|135.65|133.85|135.64|133.84|135.66|133.86|135.39|133.59|27
1655108650000|2022-06-13 08:24:10|135.62|133.82|135.66|133.86|135.67|133.87|135.48|133.68|22
1655108660000|2022-06-13 08:24:20|135.68|133.88|135.76|133.96|135.78|133.98|135.65|133.85|21
1655108670000|2022-06-13 08:24:30|135.74|133.94|135.54|133.74|135.76|133.96|135.48|133.68|25
1655108680000|2022-06-13 08:24:40|135.53|133.73|135.42|133.62|135.53|133.73|135.36|133.56|31
1655108690000|2022-06-13 08:24:50|135.44|133.64|135.69|133.89|135.75|133.95|135.44|133.64|31
1655108700000|2022-06-13 08:25:00|135.7|133.9|135.74|133.94|135.74|133.94|135.54|133.74|26
1655108710000|2022-06-13 08:25:10|135.78|133.98|135.95|134.15|136.09|134.29|135.78|133.98|26
1655108720000|2022-06-13 08:25:20|135.97|134.17|135.6|133.8|135.97|134.17|135.6|133.8|23
1655108730000|2022-06-13 08:25:30|135.59|133.79|135.06|133.26|135.6|133.8|135.06|133.26|26
1655108740000|2022-06-13 08:25:40|135.05|133.25|135.34|133.54|135.34|133.54|135|133.2|29
1655108750000|2022-06-13 08:25:50|135.35|133.55|135.04|133.24|135.44|133.64|135.01|133.21|29
1655108760000|2022-06-13 08:26:00|135.03|133.23|135.05|133.25|135.22|133.42|134.99|133.19|30
1655108770000|2022-06-13 08:26:10|135.07|133.27|135.08|133.28|135.27|133.47|135.02|133.22|30
1655108780000|2022-06-13 08:26:20|135.05|133.25|135.41|133.61|135.41|133.61|135.01|133.21|23
1655108790000|2022-06-13 08:26:30|135.4|133.6|135.88|134.08|135.91|134.11|135.36|133.56|27
1655108800000|2022-06-13 08:26:40|135.89|134.09|135.98|134.18|136.04|134.24|135.73|133.93|30
1655108810000|2022-06-13 08:26:50|135.99|134.19|135.79|133.99|136.1|134.3|135.67|133.87|29
1655108820000|2022-06-13 08:27:00|135.78|133.98|136.24|134.44|136.24|134.44|135.76|133.96|32
1655108830000|2022-06-13 08:27:10|136.28|134.48|136.21|134.41|136.28|134.48|136.04|134.24|34
1655108840000|2022-06-13 08:27:20|136.24|134.44|135.96|134.16|136.24|134.44|135.96|134.16|34
1655108850000|2022-06-13 08:27:30|135.94|134.14|135.74|133.94|135.94|134.14|135.73|133.93|21
1655108860000|2022-06-13 08:27:40|135.75|133.95|136.03|134.23|136.03|134.23|135.75|133.95|28
1655108870000|2022-06-13 08:27:50|136.12|134.32|135.84|134.04|136.18|134.38|135.79|133.99|27
1655108880000|2022-06-13 08:28:00|135.85|134.05|135.9|134.1|136.07|134.27|135.84|134.04|24
1655108890000|2022-06-13 08:28:10|135.91|134.11|135.96|134.16|136.14|134.34|135.91|134.11|26
1655108900000|2022-06-13 08:28:20|135.98|134.18|136.13|134.33|136.14|134.34|135.97|134.17|21
1655108910000|2022-06-13 08:28:30|136.1|134.3|136.15|134.35|136.27|134.47|136.1|134.3|29
1655108920000|2022-06-13 08:28:40|136.19|134.39|136.05|134.25|136.19|134.39|136.03|134.23|27
1655108930000|2022-06-13 08:28:50|136.06|134.26|135.79|133.99|136.06|134.26|135.79|133.99|24
1655108940000|2022-06-13 08:29:00|135.77|133.97|136.07|134.27|136.07|134.27|135.64|133.84|30
1655108950000|2022-06-13 08:29:10|136.04|134.24|135.95|134.15|136.23|134.43|135.95|134.15|27
1655108960000|2022-06-13 08:29:20|135.93|134.13|136.12|134.32|136.12|134.32|135.91|134.11|29
1655108970000|2022-06-13 08:29:30|136.1|134.3|136.03|134.23|136.11|134.31|135.97|134.17|29
1655108980000|2022-06-13 08:29:40|136.04|134.24|136.07|134.27|136.1|134.3|135.9|134.1|26
1655108990000|2022-06-13 08:29:50|136.08|134.28|136.15|134.35|136.2|134.4|136.06|134.26|17
1655109000000|2022-06-13 08:30:00|136.14|134.34|136.1|134.3|136.15|134.35|135.92|134.12|26
1655109010000|2022-06-13 08:30:10|136.14|134.34|136.06|134.26|136.16|134.36|136.04|134.24|25
1655109020000|2022-06-13 08:30:20|136.04|134.24|136.2|134.4|136.2|134.4|136.01|134.21|28
1655109030000|2022-06-13 08:30:30|136.23|134.43|136.49|134.69|136.59|134.79|136.21|134.41|34
1655109040000|2022-06-13 08:30:40|136.5|134.7|136.42|134.62|136.56|134.76|136.4|134.6|24
1655109050000|2022-06-13 08:30:50|136.43|134.63|136.67|134.87|136.67|134.87|136.43|134.63|26
1655109060000|2022-06-13 08:31:00|136.68|134.88|136.95|135.15|136.95|135.15|136.59|134.79|28
1655109070000|2022-06-13 08:31:10|136.96|135.16|136.98|135.18|137.14|135.34|136.9|135.1|32
1655109080000|2022-06-13 08:31:20|136.91|135.11|136.97|135.17|137.01|135.21|136.87|135.07|29
1655109090000|2022-06-13 08:31:30|136.93|135.13|137.15|135.35|137.18|135.38|136.89|135.09|29
1655109100000|2022-06-13 08:31:40|137.19|135.39|137.11|135.31|137.25|135.45|137.04|135.24|32
1655109110000|2022-06-13 08:31:50|137.12|135.32|137.28|135.48|137.38|135.58|137.12|135.32|30
1655109120000|2022-06-13 08:32:00|137.27|135.47|137.16|135.36|137.38|135.58|137.1|135.3|30
1655109130000|2022-06-13 08:32:10|137.13|135.33|137.58|135.78|137.63|135.83|137.04|135.24|34
1655109140000|2022-06-13 08:32:20|137.61|135.81|137.16|135.36|137.61|135.81|137.16|135.36|25
1655109150000|2022-06-13 08:32:30|137.17|135.37|137.31|135.51|137.49|135.69|137.17|135.37|28
1655109160000|2022-06-13 08:32:40|137.33|135.53|136.92|135.12|137.33|135.53|136.87|135.07|28
1655109170000|2022-06-13 08:32:50|136.9|135.1|136.75|134.95|136.97|135.17|136.69|134.89|30
1655109180000|2022-06-13 08:33:00|136.78|134.98|136.87|135.07|136.87|135.07|136.6|134.8|24
1655109190000|2022-06-13 08:33:10|136.9|135.1|136.6|134.8|136.95|135.15|136.6|134.8|31
1655109200000|2022-06-13 08:33:20|136.61|134.81|136.8|135|136.8|135|136.49|134.69|28
1655109210000|2022-06-13 08:33:30|136.82|135.02|136.9|135.1|136.93|135.13|136.82|135.02|20
1655109220000|2022-06-13 08:33:40|136.93|135.13|136.82|135.02|136.95|135.15|136.82|135.02|19
1655109230000|2022-06-13 08:33:50|136.81|135.01|136.88|135.08|136.94|135.14|136.78|134.98|20
1655109240000|2022-06-13 08:34:00|136.87|135.07|137|135.2|137.02|135.22|136.84|135.04|20
1655109250000|2022-06-13 08:34:10|136.99|135.19|137.01|135.21|137.01|135.21|136.94|135.14|14
1655109260000|2022-06-13 08:34:20|137|135.2|137.08|135.28|137.13|135.33|136.97|135.17|26
1655109270000|2022-06-13 08:34:30|137.09|135.29|137.11|135.31|137.18|135.38|137.09|135.29|25
1655109280000|2022-06-13 08:34:40|137.1|135.3|137.1|135.3|137.21|135.41|137.02|135.22|26
1655109290000|2022-06-13 08:34:50|137.09|135.29|137.04|135.24|137.18|135.38|137.02|135.22|24
1655109300000|2022-06-13 08:35:00|137.02|135.22|137|135.2|137.04|135.24|136.98|135.18|19
1655109310000|2022-06-13 08:35:10|136.99|135.19|136.91|135.11|136.99|135.19|136.89|135.09|15
1655109320000|2022-06-13 08:35:20|136.88|135.08|136.64|134.84|136.88|135.08|136.59|134.79|24
1655109330000|2022-06-13 08:35:30|136.68|134.88|136.29|134.49|136.68|134.88|136.29|134.49|23
1655109340000|2022-06-13 08:35:40|136.31|134.51|136.3|134.5|136.42|134.62|136.22|134.42|23
1655109350000|2022-06-13 08:35:50|136.29|134.49|136.27|134.47|136.39|134.59|136.25|134.45|23
1655109360000|2022-06-13 08:36:00|136.29|134.49|135.9|134.1|136.35|134.55|135.9|134.1|25
1655109370000|2022-06-13 08:36:10|135.87|134.07|135.78|133.98|135.98|134.18|135.63|133.83|29
1655109380000|2022-06-13 08:36:20|135.79|133.99|135.72|133.92|135.83|134.03|135.59|133.79|28
1655109390000|2022-06-13 08:36:30|135.71|133.91|135.75|133.95|135.81|134.01|135.66|133.86|25
1655109400000|2022-06-13 08:36:40|135.72|133.92|135.84|134.04|135.89|134.09|135.71|133.91|20
1655109410000|2022-06-13 08:36:50|135.85|134.05|135.51|133.71|135.88|134.08|135.51|133.71|20
1655109420000|2022-06-13 08:37:00|135.5|133.7|135.42|133.62|135.5|133.7|135.37|133.57|27
1655109430000|2022-06-13 08:37:10|135.41|133.61|135.56|133.76|135.69|133.89|135.41|133.61|24
1655109440000|2022-06-13 08:37:20|135.59|133.79|135.68|133.88|135.78|133.98|135.55|133.75|24
1655109450000|2022-06-13 08:37:30|135.69|133.89|135.52|133.72|135.71|133.91|135.47|133.67|17
1655109460000|2022-06-13 08:37:40|135.5|133.7|135.53|133.73|135.72|133.92|135.5|133.7|22
1655109470000|2022-06-13 08:37:50|135.54|133.74|135.48|133.68|135.64|133.84|135.46|133.66|15
1655109480000|2022-06-13 08:38:00|135.49|133.69|135.54|133.74|135.74|133.94|135.49|133.69|30
1655109490000|2022-06-13 08:38:10|135.53|133.73|135.58|133.78|135.58|133.78|135.44|133.64|19
1655109500000|2022-06-13 08:38:20|135.61|133.81|135.48|133.68|135.63|133.83|135.37|133.57|27
1655109510000|2022-06-13 08:38:30|135.49|133.69|135.34|133.54|135.5|133.7|135.25|133.45|20
1655109520000|2022-06-13 08:38:40|135.35|133.55|135.39|133.59|135.49|133.69|135.33|133.53|25
1655109530000|2022-06-13 08:38:50|135.4|133.6|135.42|133.62|135.47|133.67|135.32|133.52|27
1655109540000|2022-06-13 08:39:00|135.43|133.63|135.66|133.86|135.66|133.86|135.43|133.63|25
1655109550000|2022-06-13 08:39:10|135.67|133.87|135.77|133.97|135.88|134.08|135.66|133.86|24
1655109560000|2022-06-13 08:39:20|135.76|133.96|135.59|133.79|135.77|133.97|135.54|133.74|20
1655109570000|2022-06-13 08:39:30|135.6|133.8|135.4|133.6|135.6|133.8|135.4|133.6|24
1655109580000|2022-06-13 08:39:40|135.36|133.56|135.56|133.76|135.56|133.76|135.16|133.36|27
1655109590000|2022-06-13 08:39:50|135.64|133.84|136.05|134.25|136.09|134.29|135.64|133.84|30
1655109600000|2022-06-13 08:40:00|136.06|134.26|136.55|134.75|136.71|134.91|136.05|134.25|33
1655109610000|2022-06-13 08:40:10|136.54|134.74|136.7|134.9|136.77|134.97|136.37|134.57|35
1655109620000|2022-06-13 08:40:20|136.72|134.92|136.77|134.97|136.95|135.15|136.72|134.92|27
1655109630000|2022-06-13 08:40:30|136.8|135|137.08|135.28|137.11|135.31|136.75|134.95|27
1655109640000|2022-06-13 08:40:40|137.07|135.27|136.63|134.83|137.07|135.27|136.63|134.83|29
1655109650000|2022-06-13 08:40:50|136.66|134.86|136.29|134.49|136.68|134.88|136.29|134.49|24
1655109660000|2022-06-13 08:41:00|136.3|134.5|136.44|134.64|136.58|134.78|136.2|134.4|31
1655109670000|2022-06-13 08:41:10|136.39|134.59|136.5|134.7|136.56|134.76|136.39|134.59|30
1655109680000|2022-06-13 08:41:20|136.52|134.72|136.29|134.49|136.61|134.81|136.29|134.49|21
1655109690000|2022-06-13 08:41:30|136.3|134.5|136|134.2|136.32|134.52|136|134.2|22
1655109700000|2022-06-13 08:41:40|135.99|134.19|135.68|133.88|136.08|134.28|135.67|133.87|33
1655109710000|2022-06-13 08:41:50|135.67|133.87|135.67|133.87|135.85|134.05|135.61|133.81|32
1655109720000|2022-06-13 08:42:00|135.7|133.9|135.58|133.78|135.92|134.12|135.57|133.77|33
1655109730000|2022-06-13 08:42:10|135.66|133.86|135.63|133.83|135.78|133.98|135.54|133.74|17
1655109740000|2022-06-13 08:42:20|135.68|133.88|135.74|133.94|135.79|133.99|135.64|133.84|27
1655109750000|2022-06-13 08:42:30|135.73|133.93|135.59|133.79|135.73|133.93|135.58|133.78|23
1655109760000|2022-06-13 08:42:40|135.58|133.78|135.67|133.87|135.67|133.87|135.53|133.73|18
1655109770000|2022-06-13 08:42:50|135.68|133.88|135.68|133.88|135.88|134.08|135.66|133.86|28
1655109780000|2022-06-13 08:43:00|135.66|133.86|135.48|133.68|135.66|133.86|135.44|133.64|23
1655109790000|2022-06-13 08:43:10|135.49|133.69|135.83|134.03|135.86|134.06|135.48|133.68|31
1655109800000|2022-06-13 08:43:20|135.85|134.05|135.63|133.83|135.85|134.05|135.63|133.83|25
1655109810000|2022-06-13 08:43:30|135.62|133.82|135.55|133.75|135.62|133.82|135.43|133.63|21
1655109820000|2022-06-13 08:43:40|135.54|133.74|135.09|133.29|135.56|133.76|134.98|133.18|29
1655109830000|2022-06-13 08:43:50|135.04|133.24|135.62|133.82|135.66|133.86|135.03|133.23|32
1655109840000|2022-06-13 08:44:00|135.6|133.8|135.98|134.18|135.98|134.18|135.5|133.7|32
1655109850000|2022-06-13 08:44:10|136.01|134.21|136.49|134.69|136.59|134.79|135.98|134.18|35
1655109860000|2022-06-13 08:44:20|136.5|134.7|136.76|134.96|136.85|135.05|136.46|134.66|33
1655109870000|2022-06-13 08:44:30|136.77|134.97|136.56|134.76|136.77|134.97|136.56|134.76|28
1655109880000|2022-06-13 08:44:40|136.55|134.75|136.62|134.82|136.79|134.99|136.47|134.67|32
1655109890000|2022-06-13 08:44:50|136.63|134.83|136.43|134.63|136.66|134.86|136.43|134.63|19
1655109900000|2022-06-13 08:45:00|136.31|134.51|136.19|134.39|136.38|134.58|136.02|134.22|29
1655109910000|2022-06-13 08:45:10|136.27|134.47|136.25|134.45|136.4|134.6|136.25|134.45|29
1655109920000|2022-06-13 08:45:20|136.22|134.42|136.53|134.73|136.55|134.75|136.22|134.42|27
1655109930000|2022-06-13 08:45:30|136.49|134.69|136.67|134.87|136.73|134.93|136.49|134.69|31
1655109940000|2022-06-13 08:45:40|136.64|134.84|136.38|134.58|136.64|134.84|136.36|134.56|34
1655109950000|2022-06-13 08:45:50|136.37|134.57|136.45|134.65|136.53|134.73|136.37|134.57|26
1655109960000|2022-06-13 08:46:00|136.43|134.63|135.96|134.16|136.44|134.64|135.88|134.08|32
1655109970000|2022-06-13 08:46:10|135.92|134.12|136.6|134.8|136.6|134.8|135.92|134.12|30
1655109980000|2022-06-13 08:46:20|136.57|134.77|136.06|134.26|136.57|134.77|136.06|134.26|31
1655109990000|2022-06-13 08:46:30|136.07|134.27|135.98|134.18|136.17|134.37|135.95|134.15|30
1655110000000|2022-06-13 08:46:40|135.99|134.19|135.89|134.09|136.06|134.26|135.89|134.09|31
1655110010000|2022-06-13 08:46:50|135.88|134.08|135.64|133.84|135.88|134.08|135.56|133.76|30
1655110020000|2022-06-13 08:47:00|135.65|133.85|135.54|133.74|135.92|134.12|135.52|133.72|27
1655110030000|2022-06-13 08:47:10|135.55|133.75|135.32|133.52|135.61|133.81|135.3|133.5|28
1655110040000|2022-06-13 08:47:20|135.33|133.53|135.58|133.78|135.58|133.78|135.16|133.36|30
1655110050000|2022-06-13 08:47:30|135.59|133.79|135.18|133.38|135.74|133.94|135.18|133.38|29
1655110060000|2022-06-13 08:47:40|135.16|133.36|135.28|133.48|135.49|133.69|135.16|133.36|33
1655110070000|2022-06-13 08:47:50|135.24|133.44|135.27|133.47|135.37|133.57|135.01|133.21|36
1655110080000|2022-06-13 08:48:00|135.22|133.42|134.96|133.16|135.26|133.46|134.92|133.12|33
1655110090000|2022-06-13 08:48:10|134.97|133.17|135.07|133.27|135.25|133.45|134.91|133.11|33
1655110100000|2022-06-13 08:48:20|135.04|133.24|134.87|133.07|135.18|133.38|134.86|133.06|27
1655110110000|2022-06-13 08:48:30|134.88|133.08|134.65|132.85|134.93|133.13|134.56|132.76|26
1655110120000|2022-06-13 08:48:40|134.66|132.86|134.93|133.13|134.93|133.13|134.64|132.84|30
1655110130000|2022-06-13 08:48:50|134.92|133.12|134.61|132.81|134.92|133.12|134.59|132.79|18
1655110140000|2022-06-13 08:49:00|134.62|132.82|134.52|132.72|134.69|132.89|134.45|132.65|22
1655110150000|2022-06-13 08:49:10|134.49|132.69|134.74|132.94|134.86|133.06|134.49|132.69|31
1655110160000|2022-06-13 08:49:20|134.75|132.95|134.45|132.65|134.8|133|134.44|132.64|29
1655110170000|2022-06-13 08:49:30|134.37|132.57|134.11|132.31|134.4|132.6|133.95|132.15|24
1655110180000|2022-06-13 08:49:40|134.15|132.35|133.98|132.18|134.3|132.5|133.98|132.18|22
1655110190000|2022-06-13 08:49:50|134.02|132.22|134.07|132.27|134.11|132.31|133.94|132.14|24
1655110200000|2022-06-13 08:50:00|134.06|132.26|133.93|132.13|134.06|132.26|133.75|131.95|33
1655110210000|2022-06-13 08:50:10|133.95|132.15|134.12|132.32|134.14|132.34|133.93|132.13|29
1655110220000|2022-06-13 08:50:20|134.09|132.29|133.97|132.17|134.09|132.29|133.93|132.13|25
1655110230000|2022-06-13 08:50:30|133.98|132.18|134.17|132.37|134.17|132.37|133.97|132.17|18
1655110240000|2022-06-13 08:50:40|134.18|132.38|134.01|132.21|134.21|132.41|133.92|132.12|18
1655110250000|2022-06-13 08:50:50|134.02|132.22|133.85|132.05|134.04|132.24|133.8|132|22
1655110260000|2022-06-13 08:51:00|133.84|132.04|133.93|132.13|134|132.2|133.76|131.96|29
1655110270000|2022-06-13 08:51:10|133.92|132.12|133.93|132.13|133.95|132.15|133.84|132.04|15
1655110280000|2022-06-13 08:51:20|133.94|132.14|134.07|132.27|134.11|132.31|133.75|131.95|31
1655110290000|2022-06-13 08:51:30|134.05|132.25|133.86|132.06|134.05|132.25|133.83|132.03|17
1655110300000|2022-06-13 08:51:40|133.87|132.07|133.71|131.91|133.87|132.07|133.66|131.86|23
1655110310000|2022-06-13 08:51:50|133.7|131.9|134.06|132.26|134.06|132.26|133.64|131.84|32
1655110320000|2022-06-13 08:52:00|134.05|132.25|133.98|132.18|134.05|132.25|133.81|132.01|26
1655110330000|2022-06-13 08:52:10|133.99|132.19|133.91|132.11|134.13|132.33|133.91|132.11|22
1655110340000|2022-06-13 08:52:20|133.8|132|134.09|132.29|134.12|132.32|133.79|131.99|29
1655110350000|2022-06-13 08:52:30|134.08|132.28|134.11|132.31|134.24|132.44|134.03|132.23|29
1655110360000|2022-06-13 08:52:40|134.12|132.32|133.91|132.11|134.12|132.32|133.88|132.08|16
1655110370000|2022-06-13 08:52:50|133.92|132.12|133.83|132.03|133.93|132.13|133.74|131.94|19
1655110380000|2022-06-13 08:53:00|133.81|132.01|133.66|131.86|133.81|132.01|133.66|131.86|22
1655110390000|2022-06-13 08:53:10|133.65|131.85|133.67|131.87|133.76|131.96|133.55|131.75|27
1655110400000|2022-06-13 08:53:20|133.65|131.85|133.63|131.83|133.7|131.9|133.52|131.72|23
1655110410000|2022-06-13 08:53:30|133.64|131.84|133.15|131.35|133.7|131.9|133.15|131.35|18
1655110420000|2022-06-13 08:53:40|133.17|131.37|133.04|131.24|133.19|131.39|133.02|131.22|13
1655110430000|2022-06-13 08:53:50|133.06|131.26|133.06|131.26|133.18|131.38|133.06|131.26|18
1655110440000|2022-06-13 08:54:00|133.07|131.27|133.08|131.28|133.18|131.38|133|131.2|19
1655110450000|2022-06-13 08:54:10|133.07|131.27|132.79|130.99|133.07|131.27|132.79|130.99|15
1655110460000|2022-06-13 08:54:20|132.78|130.98|132.85|131.05|132.85|131.05|132.65|130.85|31
1655110470000|2022-06-13 08:54:30|132.87|131.07|132.81|131.01|132.87|131.07|132.73|130.93|25
1655110480000|2022-06-13 08:54:40|132.84|131.04|132.88|131.08|133.01|131.21|132.81|131.01|24
1655110490000|2022-06-13 08:54:50|132.89|131.09|132.89|131.09|132.96|131.16|132.87|131.07|18
1655110500000|2022-06-13 08:55:00|132.88|131.08|132.93|131.13|132.93|131.13|132.72|130.92|24
1655110510000|2022-06-13 08:55:10|132.88|131.08|132.84|131.04|132.88|131.08|132.69|130.89|20
1655110520000|2022-06-13 08:55:20|132.85|131.05|133.21|131.41|133.23|131.43|132.85|131.05|19
1655110530000|2022-06-13 08:55:30|133.22|131.42|133.08|131.28|133.29|131.49|133.07|131.27|20
1655110540000|2022-06-13 08:55:40|133.06|131.26|132.79|130.99|133.08|131.28|132.76|130.96|31
1655110550000|2022-06-13 08:55:50|132.78|130.98|132.67|130.87|132.82|131.02|132.62|130.82|28
1655110560000|2022-06-13 08:56:00|132.66|130.86|132.22|130.42|132.68|130.88|132.12|130.32|31
1655110570000|2022-06-13 08:56:10|132.28|130.48|131.87|130.07|132.28|130.48|131.72|129.92|30
1655110580000|2022-06-13 08:56:20|131.89|130.09|131.58|129.78|132.07|130.27|131.53|129.73|32
1655110590000|2022-06-13 08:56:30|131.63|129.83|131.77|129.97|131.81|130.01|131.45|129.65|32
1655110600000|2022-06-13 08:56:40|131.73|129.93|132.03|130.23|132.03|130.23|131.69|129.89|27
1655110610000|2022-06-13 08:56:50|132.04|130.24|131.58|129.78|132.12|130.32|131.58|129.78|31
1655110620000|2022-06-13 08:57:00|131.63|129.83|131.77|129.97|132.05|130.25|131.63|129.83|34
1655110630000|2022-06-13 08:57:10|131.76|129.96|131.65|129.85|131.78|129.98|131.58|129.78|28
1655110640000|2022-06-13 08:57:20|131.66|129.86|131.88|130.08|131.92|130.12|131.48|129.68|34
1655110650000|2022-06-13 08:57:30|131.86|130.06|132.36|130.56|132.36|130.56|131.78|129.98|24
1655110660000|2022-06-13 08:57:40|132.38|130.58|132.58|130.78|132.59|130.79|132.37|130.57|25
1655110670000|2022-06-13 08:57:50|132.56|130.76|132.3|130.5|132.56|130.76|132.28|130.48|26
1655110680000|2022-06-13 08:58:00|132.2|130.4|132.2|130.4|132.35|130.55|132.2|130.4|30
1655110690000|2022-06-13 08:58:10|132.18|130.38|131.94|130.14|132.18|130.38|131.81|130.01|30
1655110700000|2022-06-13 08:58:20|131.93|130.13|132.24|130.44|132.26|130.46|131.85|130.05|29
1655110710000|2022-06-13 08:58:30|132.23|130.43|132.21|130.41|132.31|130.51|131.97|130.17|32
1655110720000|2022-06-13 08:58:40|132.24|130.44|132.06|130.26|132.25|130.45|132.04|130.24|29
1655110730000|2022-06-13 08:58:50|132.07|130.27|131.94|130.14|132.12|130.32|131.91|130.11|27
1655110740000|2022-06-13 08:59:00|131.92|130.12|131.67|129.87|131.93|130.13|131.67|129.87|21
1655110750000|2022-06-13 08:59:10|131.73|129.93|131.85|130.05|131.85|130.05|131.61|129.81|24
1655110760000|2022-06-13 08:59:20|131.84|130.04|132.17|130.37|132.24|130.44|131.83|130.03|31
1655110770000|2022-06-13 08:59:30|132.24|130.44|132.07|130.27|132.46|130.66|131.98|130.18|36
1655110780000|2022-06-13 08:59:40|132.08|130.28|132.32|130.52|132.32|130.52|132.01|130.21|32
1655110790000|2022-06-13 08:59:50|132.35|130.55|132.64|130.84|132.64|130.84|132.21|130.41|30
1655110800000|2022-06-13 09:00:00|132.73|130.93|133.1|131.3|133.1|131.3|132.68|130.88|35
1655110810000|2022-06-13 09:00:10|133.12|131.32|133.39|131.59|133.81|132.01|133.12|131.32|32
1655110820000|2022-06-13 09:00:20|133.41|131.61|133.44|131.64|133.62|131.82|133.23|131.43|34
1655110830000|2022-06-13 09:00:30|133.43|131.63|133.12|131.32|133.59|131.79|133.12|131.32|32
1655110840000|2022-06-13 09:00:40|133.05|131.25|133.23|131.43|133.31|131.51|132.83|131.03|32
1655110850000|2022-06-13 09:00:50|133.19|131.39|133.06|131.26|133.19|131.39|133.06|131.26|27
1655110860000|2022-06-13 09:01:00|133.08|131.28|132.91|131.11|133.13|131.33|132.87|131.07|29
1655110870000|2022-06-13 09:01:10|132.92|131.12|133.03|131.23|133.15|131.35|132.92|131.12|31
1655110880000|2022-06-13 09:01:20|133.04|131.24|133.21|131.41|133.22|131.42|133|131.2|24
1655110890000|2022-06-13 09:01:30|133.23|131.43|133.12|131.32|133.23|131.43|133.09|131.29|31
1655110900000|2022-06-13 09:01:40|133.1|131.3|132.97|131.17|133.15|131.35|132.97|131.17|24
1655110910000|2022-06-13 09:01:50|132.96|131.16|133.04|131.24|133.18|131.38|132.96|131.16|22
1655110920000|2022-06-13 09:02:00|133.03|131.23|133.05|131.25|133.08|131.28|132.88|131.08|30
1655110930000|2022-06-13 09:02:10|133.06|131.26|132.83|131.03|133.06|131.26|132.77|130.97|33
1655110940000|2022-06-13 09:02:20|132.81|131.01|132.96|131.16|132.96|131.16|132.8|131|28
1655110950000|2022-06-13 09:02:30|132.98|131.18|133.11|131.31|133.23|131.43|132.97|131.17|34
1655110960000|2022-06-13 09:02:40|133.17|131.37|133.15|131.35|133.23|131.43|133.08|131.28|33
1655110970000|2022-06-13 09:02:50|133.16|131.36|133.16|131.36|133.2|131.4|133.05|131.25|26
1655110980000|2022-06-13 09:03:00|133.13|131.33|133.24|131.44|133.28|131.48|133.09|131.29|32
1655110990000|2022-06-13 09:03:10|133.25|131.45|133.17|131.37|133.31|131.51|133.17|131.37|26
1655111000000|2022-06-13 09:03:20|133.18|131.38|133.14|131.34|133.19|131.39|133.07|131.27|24
1655111010000|2022-06-13 09:03:30|133.15|131.35|133.38|131.58|133.39|131.59|133.14|131.34|24
1655111020000|2022-06-13 09:03:40|133.39|131.59|133.9|132.1|133.9|132.1|133.38|131.58|26
1655111030000|2022-06-13 09:03:50|133.91|132.11|133.83|132.03|133.94|132.14|133.71|131.91|30
1655111040000|2022-06-13 09:04:00|133.82|132.02|133.95|132.15|133.95|132.15|133.82|132.02|20
1655111050000|2022-06-13 09:04:10|133.96|132.16|133.91|132.11|133.96|132.16|133.84|132.04|24
1655111060000|2022-06-13 09:04:20|133.92|132.12|133.84|132.04|133.95|132.15|133.78|131.98|25
1655111070000|2022-06-13 09:04:30|133.86|132.06|133.79|131.99|133.92|132.12|133.77|131.97|23
1655111080000|2022-06-13 09:04:40|133.78|131.98|133.72|131.92|133.84|132.04|133.68|131.88|20
1655111090000|2022-06-13 09:04:50|133.74|131.94|133.27|131.47|133.76|131.96|133.27|131.47|28
1655111100000|2022-06-13 09:05:00|133.26|131.46|133.61|131.81|133.64|131.84|133.26|131.46|34
1655111110000|2022-06-13 09:05:10|133.59|131.79|133.39|131.59|133.78|131.98|133.38|131.58|34
1655111120000|2022-06-13 09:05:20|133.38|131.58|133.04|131.24|133.39|131.59|133.03|131.23|23
1655111130000|2022-06-13 09:05:30|133.03|131.23|132.81|131.01|133.03|131.23|132.81|131.01|21
1655111140000|2022-06-13 09:05:40|132.8|131|132.66|130.86|132.89|131.09|132.66|130.86|24
1655111150000|2022-06-13 09:05:50|132.72|130.92|132.72|130.92|132.85|131.05|132.7|130.9|21
1655111160000|2022-06-13 09:06:00|132.71|130.91|132.65|130.85|132.72|130.92|132.54|130.74|28
1655111170000|2022-06-13 09:06:10|132.64|130.84|132.39|130.59|132.64|130.84|132.32|130.52|30
1655111180000|2022-06-13 09:06:20|132.37|130.57|132.47|130.67|132.74|130.94|132.32|130.52|27
1655111190000|2022-06-13 09:06:30|132.48|130.68|132.5|130.7|132.62|130.82|132.32|130.52|32
1655111200000|2022-06-13 09:06:40|132.52|130.72|132.67|130.87|132.67|130.87|132.47|130.67|30
1655111210000|2022-06-13 09:06:50|132.69|130.89|132.44|130.64|132.69|130.89|132.44|130.64|28
1655111220000|2022-06-13 09:07:00|132.43|130.63|132.43|130.63|132.5|130.7|132.43|130.63|27
1655111230000|2022-06-13 09:07:10|132.42|130.62|132.45|130.65|132.52|130.72|132.37|130.57|27
1655111240000|2022-06-13 09:07:20|132.43|130.63|132.4|130.6|132.44|130.64|132.38|130.58|15
1655111250000|2022-06-13 09:07:30|132.39|130.59|131.68|129.88|132.39|130.59|131.68|129.88|28
1655111260000|2022-06-13 09:07:40|131.66|129.86|131.7|129.9|131.94|130.14|131.59|129.79|27
1655111270000|2022-06-13 09:07:50|131.68|129.88|131.32|129.52|131.68|129.88|131.32|129.52|33
1655111280000|2022-06-13 09:08:00|131.42|129.62|130.92|129.12|131.47|129.67|130.91|129.11|28
1655111290000|2022-06-13 09:08:10|130.93|129.13|130.58|128.78|130.96|129.16|130.55|128.75|25
1655111300000|2022-06-13 09:08:20|130.61|128.81|130.11|128.31|130.62|128.82|130.07|128.27|32
1655111310000|2022-06-13 09:08:30|129.82|128.02|129.89|128.09|129.94|128.14|129.01|127.21|36
1655111320000|2022-06-13 09:08:40|129.83|128.03|129.58|127.78|129.83|128.03|129.28|127.48|38
1655111330000|2022-06-13 09:08:50|129.62|127.82|129.64|127.84|129.65|127.85|129.53|127.73|27
1655111340000|2022-06-13 09:09:00|129.63|127.83|129.58|127.78|129.8|128|129.57|127.77|25
1655111350000|2022-06-13 09:09:10|129.57|127.77|130.72|128.92|130.72|128.92|129.57|127.77|35
1655111360000|2022-06-13 09:09:20|130.77|128.97|130.38|128.58|130.78|128.98|130.28|128.48|31
1655111370000|2022-06-13 09:09:30|130.36|128.56|130.89|129.09|130.98|129.18|130.3|128.5|34
1655111380000|2022-06-13 09:09:40|130.9|129.1|131.14|129.34|131.14|129.34|130.74|128.94|33
1655111390000|2022-06-13 09:09:50|131.13|129.33|131.73|129.93|131.73|129.93|131.13|129.33|36
1655111400000|2022-06-13 09:10:00|131.74|129.94|131.81|130.01|131.83|130.03|131.55|129.75|30
1655111410000|2022-06-13 09:10:10|131.85|130.05|132.03|130.23|132.26|130.46|131.85|130.05|37
1655111420000|2022-06-13 09:10:20|132.02|130.22|131.95|130.15|132.13|130.33|131.8|130|34
1655111430000|2022-06-13 09:10:30|131.96|130.16|131.85|130.05|132.32|130.52|131.85|130.05|32
1655111440000|2022-06-13 09:10:40|131.83|130.03|131.78|129.98|131.94|130.14|131.65|129.85|28
1655111450000|2022-06-13 09:10:50|131.81|130.01|132.29|130.49|132.32|130.52|131.81|130.01|32
1655111460000|2022-06-13 09:11:00|132.25|130.45|131.67|129.87|132.28|130.48|131.6|129.8|34
1655111470000|2022-06-13 09:11:10|131.64|129.84|131.52|129.72|131.74|129.94|131.29|129.49|28
1655111480000|2022-06-13 09:11:20|131.53|129.73|131.32|129.52|131.87|130.07|131.32|129.52|36
1655111490000|2022-06-13 09:11:30|131.3|129.5|131.22|129.42|131.41|129.61|130.95|129.15|28
1655111500000|2022-06-13 09:11:40|131.23|129.43|131.53|129.73|131.58|129.78|131.23|129.43|33
1655111510000|2022-06-13 09:11:50|131.55|129.75|131.17|129.37|131.55|129.75|131.02|129.22|30
1655111520000|2022-06-13 09:12:00|131.18|129.38|131.45|129.65|131.48|129.68|131.13|129.33|28
1655111530000|2022-06-13 09:12:10|131.46|129.66|131.57|129.77|131.62|129.82|131.29|129.49|32
1655111540000|2022-06-13 09:12:20|131.59|129.79|131.77|129.97|131.88|130.08|131.59|129.79|31
1655111550000|2022-06-13 09:12:30|131.78|129.98|131.55|129.75|131.78|129.98|131.45|129.65|33
1655111560000|2022-06-13 09:12:40|131.57|129.77|131.72|129.92|131.75|129.95|131.57|129.77|24
1655111570000|2022-06-13 09:12:50|131.73|129.93|131.65|129.85|131.86|130.06|131.65|129.85|28
1655111580000|2022-06-13 09:13:00|131.66|129.86|131.54|129.74|131.83|130.03|131.35|129.55|34
1655111590000|2022-06-13 09:13:10|131.56|129.76|131.69|129.89|131.88|130.08|131.51|129.71|34
1655111600000|2022-06-13 09:13:20|131.68|129.88|132.12|130.32|132.12|130.32|131.68|129.88|36
1655111610000|2022-06-13 09:13:30|132.14|130.34|131.98|130.18|132.14|130.34|131.79|129.99|28
1655111620000|2022-06-13 09:13:40|131.91|130.11|132.19|130.39|132.23|130.43|131.9|130.1|27
1655111630000|2022-06-13 09:13:50|132.17|130.37|131.9|130.1|132.26|130.46|131.86|130.06|26
1655111640000|2022-06-13 09:14:00|131.87|130.07|132.1|130.3|132.19|130.39|131.81|130.01|31
1655111650000|2022-06-13 09:14:10|132.06|130.26|132.73|130.93|132.73|130.93|132.06|130.26|31
1655111660000|2022-06-13 09:14:20|132.74|130.94|132.29|130.49|132.78|130.98|132.22|130.42|38
1655111670000|2022-06-13 09:14:30|132.3|130.5|132.4|130.6|132.69|130.89|132.3|130.5|36
1655111680000|2022-06-13 09:14:40|132.43|130.63|132.57|130.77|132.59|130.79|132.39|130.59|29
1655111690000|2022-06-13 09:14:50|132.56|130.76|132.88|131.08|132.89|131.09|132.5|130.7|35
1655111700000|2022-06-13 09:15:00|132.92|131.12|133.2|131.4|133.2|131.4|132.72|130.92|37
1655111710000|2022-06-13 09:15:10|133.26|131.46|133.23|131.43|133.35|131.55|132.94|131.14|35
1655111720000|2022-06-13 09:15:20|133.21|131.41|133.43|131.63|133.43|131.63|133.19|131.39|33
1655111730000|2022-06-13 09:15:30|133.44|131.64|133.35|131.55|133.56|131.76|133.27|131.47|27
1655111740000|2022-06-13 09:15:40|133.31|131.51|133.18|131.38|133.34|131.54|133.08|131.28|29
1655111750000|2022-06-13 09:15:50|133.19|131.39|133.04|131.24|133.23|131.43|132.99|131.19|25
1655111760000|2022-06-13 09:16:00|133.02|131.22|132.8|131|133.03|131.23|132.8|131|26
1655111770000|2022-06-13 09:16:10|132.77|130.97|133.19|131.39|133.31|131.51|132.74|130.94|26
1655111780000|2022-06-13 09:16:20|133.21|131.41|133.36|131.56|133.43|131.63|133.2|131.4|29
1655111790000|2022-06-13 09:16:30|133.37|131.57|133.36|131.56|133.5|131.7|133.36|131.56|20
1655111800000|2022-06-13 09:16:40|133.37|131.57|133.52|131.72|133.64|131.84|133.33|131.53|26
1655111810000|2022-06-13 09:16:50|133.53|131.73|133.57|131.77|133.61|131.81|133.44|131.64|26
1655111820000|2022-06-13 09:17:00|133.53|131.73|133.39|131.59|133.65|131.85|133.39|131.59|35
1655111830000|2022-06-13 09:17:10|133.36|131.56|133.43|131.63|133.46|131.66|133.32|131.52|25
1655111840000|2022-06-13 09:17:20|133.44|131.64|133.7|131.9|133.79|131.99|133.44|131.64|22
1655111850000|2022-06-13 09:17:30|133.74|131.94|134.09|132.29|134.15|132.35|133.74|131.94|27
1655111860000|2022-06-13 09:17:40|134.1|132.3|134.19|132.39|134.36|132.56|134.1|132.3|27
1655111870000|2022-06-13 09:17:50|134.17|132.37|133.93|132.13|134.21|132.41|133.91|132.11|28
1655111880000|2022-06-13 09:18:00|133.94|132.14|133.84|132.04|133.94|132.14|133.81|132.01|22
1655111890000|2022-06-13 09:18:10|133.86|132.06|133.95|132.15|133.99|132.19|133.86|132.06|11
1655111900000|2022-06-13 09:18:20|133.93|132.13|133.96|132.16|134.09|132.29|133.87|132.07|20
1655111910000|2022-06-13 09:18:30|133.94|132.14|133.99|132.19|134.12|132.32|133.81|132.01|26
1655111920000|2022-06-13 09:18:40|134.01|132.21|134.79|132.99|134.79|132.99|134.01|132.21|30
1655111930000|2022-06-13 09:18:50|134.66|132.86|134.76|132.96|134.83|133.03|134.46|132.66|32
1655111940000|2022-06-13 09:19:00|134.82|133.02|134.8|133|134.86|133.06|134.48|132.68|34
1655111950000|2022-06-13 09:19:10|134.77|132.97|135.27|133.47|135.38|133.58|134.75|132.95|34
1655111960000|2022-06-13 09:19:20|135.2|133.4|134.84|133.04|135.28|133.48|134.78|132.98|33
1655111970000|2022-06-13 09:19:30|134.85|133.05|134.61|132.81|134.85|133.05|134.55|132.75|33
1655111980000|2022-06-13 09:19:40|134.54|132.74|134.57|132.77|134.66|132.86|134.54|132.74|20
1655111990000|2022-06-13 09:19:50|134.58|132.78|134.41|132.61|134.58|132.78|134.39|132.59|17
1655112000000|2022-06-13 09:20:00|134.4|132.6|134.29|132.49|134.49|132.69|134.29|132.49|26
1655112010000|2022-06-13 09:20:10|134.3|132.5|134.08|132.28|134.39|132.59|134.08|132.28|27
1655112020000|2022-06-13 09:20:20|134.09|132.29|134.1|132.3|134.18|132.38|133.92|132.12|25
1655112030000|2022-06-13 09:20:30|134.06|132.26|133.96|132.16|134.06|132.26|133.82|132.02|27
1655112040000|2022-06-13 09:20:40|133.93|132.13|134.14|132.34|134.26|132.46|133.81|132.01|26
1655112050000|2022-06-13 09:20:50|134.18|132.38|134.21|132.41|134.21|132.41|134.11|132.31|10
1655112060000|2022-06-13 09:21:00|134.05|132.25|134.15|132.35|134.2|132.4|134.01|132.21|19
1655112070000|2022-06-13 09:21:10|134.1|132.3|134.01|132.21|134.1|132.3|133.98|132.18|21
1655112080000|2022-06-13 09:21:20|134|132.2|133.8|132|134|132.2|133.76|131.96|19
1655112090000|2022-06-13 09:21:30|133.79|131.99|133.93|132.13|134.06|132.26|133.78|131.98|18
1655112100000|2022-06-13 09:21:40|133.96|132.16|133.83|132.03|134.08|132.28|133.83|132.03|23
1655112110000|2022-06-13 09:21:50|133.84|132.04|133.7|131.9|133.84|132.04|133.49|131.69|25
1655112120000|2022-06-13 09:22:00|133.68|131.88|133.49|131.69|133.68|131.88|133.46|131.66|21
1655112130000|2022-06-13 09:22:10|133.51|131.71|133.58|131.78|133.68|131.88|133.42|131.62|25
1655112140000|2022-06-13 09:22:20|133.57|131.77|133.76|131.96|133.77|131.97|133.5|131.7|17
1655112150000|2022-06-13 09:22:30|133.79|131.99|133.93|132.13|133.97|132.17|133.79|131.99|19
1655112160000|2022-06-13 09:22:40|133.94|132.14|134.19|132.39|134.24|132.44|133.91|132.11|25
1655112170000|2022-06-13 09:22:50|134.2|132.4|134.15|132.35|134.32|132.52|134.14|132.34|21
1655112180000|2022-06-13 09:23:00|134.16|132.36|133.9|132.1|134.16|132.36|133.85|132.05|22
1655112190000|2022-06-13 09:23:10|133.88|132.08|134.11|132.31|134.15|132.35|133.88|132.08|25
1655112200000|2022-06-13 09:23:20|134.13|132.33|134.07|132.27|134.25|132.45|134.05|132.25|23
1655112210000|2022-06-13 09:23:30|134.06|132.26|134.16|132.36|134.16|132.36|134.05|132.25|12
1655112220000|2022-06-13 09:23:40|134.13|132.33|134.09|132.29|134.15|132.35|134.04|132.24|13
1655112230000|2022-06-13 09:23:50|134.08|132.28|133.8|132|134.08|132.28|133.8|132|23
1655112240000|2022-06-13 09:24:00|133.79|131.99|133.95|132.15|134.04|132.24|133.79|131.99|23
1655112250000|2022-06-13 09:24:10|133.99|132.19|134.03|132.23|134.04|132.24|133.92|132.12|21
1655112260000|2022-06-13 09:24:20|134.02|132.22|134.01|132.21|134.04|132.24|133.81|132.01|25
1655112270000|2022-06-13 09:24:30|133.97|132.17|133.6|131.8|133.97|132.17|133.6|131.8|18
1655112280000|2022-06-13 09:24:40|133.59|131.79|133.6|131.8|133.7|131.9|133.49|131.69|25
1655112290000|2022-06-13 09:24:50|133.64|131.84|133.92|132.12|133.95|132.15|133.64|131.84|22
1655112300000|2022-06-13 09:25:00|133.95|132.15|133.73|131.93|134|132.2|133.73|131.93|28
1655112310000|2022-06-13 09:25:10|133.75|131.95|133.84|132.04|133.94|132.14|133.75|131.95|26
1655112320000|2022-06-13 09:25:20|133.85|132.05|133.46|131.66|133.87|132.07|133.46|131.66|22
1655112330000|2022-06-13 09:25:30|133.34|131.54|133.27|131.47|133.34|131.54|133.19|131.39|18
1655112340000|2022-06-13 09:25:40|133.25|131.45|133.07|131.27|133.27|131.47|133.06|131.26|26
1655112350000|2022-06-13 09:25:50|133.08|131.28|133.55|131.75|133.55|131.75|133.08|131.28|29
1655112360000|2022-06-13 09:26:00|133.59|131.79|133.47|131.67|133.63|131.83|133.35|131.55|29
1655112370000|2022-06-13 09:26:10|133.48|131.68|133.54|131.74|133.55|131.75|133.32|131.52|23
1655112380000|2022-06-13 09:26:20|133.55|131.75|133.68|131.88|133.68|131.88|133.37|131.57|25
1655112390000|2022-06-13 09:26:30|133.69|131.89|133.68|131.88|133.7|131.9|133.61|131.81|15
1655112400000|2022-06-13 09:26:40|133.67|131.87|133.88|132.08|133.89|132.09|133.66|131.86|21
1655112410000|2022-06-13 09:26:50|133.89|132.09|133.6|131.8|133.98|132.18|133.59|131.79|29
1655112420000|2022-06-13 09:27:00|133.59|131.79|133.91|132.11|134.05|132.25|133.59|131.79|29
1655112430000|2022-06-13 09:27:10|133.92|132.12|134.13|132.33|134.16|132.36|133.85|132.05|28
1655112440000|2022-06-13 09:27:20|134.15|132.35|133.91|132.11|134.2|132.4|133.9|132.1|24
1655112450000|2022-06-13 09:27:30|133.9|132.1|133.63|131.83|134|132.2|133.63|131.83|31
1655112460000|2022-06-13 09:27:40|133.61|131.81|133.57|131.77|133.61|131.81|133.5|131.7|30
1655112470000|2022-06-13 09:27:50|133.58|131.78|133.69|131.89|133.71|131.91|133.56|131.76|26
1655112480000|2022-06-13 09:28:00|133.7|131.9|133.59|131.79|133.71|131.91|133.58|131.78|21
1655112490000|2022-06-13 09:28:10|133.62|131.82|133.71|131.91|133.81|132.01|133.58|131.78|29
1655112500000|2022-06-13 09:28:20|133.7|131.9|133.4|131.6|133.7|131.9|133.36|131.56|17
1655112510000|2022-06-13 09:28:30|133.38|131.58|133.24|131.44|133.39|131.59|133.24|131.44|18
1655112520000|2022-06-13 09:28:40|133.27|131.47|133.02|131.22|133.27|131.47|132.99|131.19|24
1655112530000|2022-06-13 09:28:50|133.01|131.21|133.06|131.26|133.1|131.3|132.96|131.16|26
1655112540000|2022-06-13 09:29:00|133.11|131.31|133.36|131.56|133.36|131.56|133.07|131.27|32
1655112550000|2022-06-13 09:29:10|133.39|131.59|133.21|131.41|133.52|131.72|133.19|131.39|31
1655112560000|2022-06-13 09:29:20|133.23|131.43|133.2|131.4|133.32|131.52|133.17|131.37|26
1655112570000|2022-06-13 09:29:30|133.24|131.44|133.69|131.89|133.69|131.89|133.1|131.3|33
1655112580000|2022-06-13 09:29:40|133.73|131.93|133.95|132.15|134.04|132.24|133.72|131.92|28
1655112590000|2022-06-13 09:29:50|133.93|132.13|133.91|132.11|133.99|132.19|133.86|132.06|24
1655112600000|2022-06-13 09:30:00|133.92|132.12|133.93|132.13|134.01|132.21|133.75|131.95|27
1655112610000|2022-06-13 09:30:10|133.94|132.14|133.9|132.1|134|132.2|133.79|131.99|25
1655112620000|2022-06-13 09:30:20|133.93|132.13|133.8|132|133.93|132.13|133.76|131.96|19
1655112630000|2022-06-13 09:30:30|133.81|132.01|133.45|131.65|133.81|132.01|133.45|131.65|19
1655112640000|2022-06-13 09:30:40|133.42|131.62|133.3|131.5|133.42|131.62|133.2|131.4|29
1655112650000|2022-06-13 09:30:50|133.27|131.47|133.14|131.34|133.41|131.61|133.14|131.34|30
1655112660000|2022-06-13 09:31:00|133.11|131.31|133|131.2|133.29|131.49|132.98|131.18|29
1655112670000|2022-06-13 09:31:10|132.96|131.16|132.94|131.14|133.02|131.22|132.83|131.03|27
1655112680000|2022-06-13 09:31:20|132.99|131.19|133.02|131.22|133.12|131.32|132.95|131.15|25
1655112690000|2022-06-13 09:31:30|133.03|131.23|132.89|131.09|133.1|131.3|132.89|131.09|24
1655112700000|2022-06-13 09:31:40|132.87|131.07|132.64|130.84|132.88|131.08|132.55|130.75|30
1655112710000|2022-06-13 09:31:50|132.61|130.81|132.78|130.98|132.9|131.1|132.61|130.81|29
1655112720000|2022-06-13 09:32:00|132.77|130.97|132.35|130.55|132.77|130.97|132.25|130.45|29
1655112730000|2022-06-13 09:32:10|132.34|130.54|132.42|130.62|132.5|130.7|132.28|130.48|26
1655112740000|2022-06-13 09:32:20|132.45|130.65|132.57|130.77|132.65|130.85|132.41|130.61|26
1655112750000|2022-06-13 09:32:30|132.56|130.76|132.28|130.48|132.58|130.78|132.28|130.48|22
1655112760000|2022-06-13 09:32:40|132.23|130.43|132.23|130.43|132.28|130.48|131.97|130.17|26
1655112770000|2022-06-13 09:32:50|132.28|130.48|131.96|130.16|132.3|130.5|131.96|130.16|24
1655112780000|2022-06-13 09:33:00|131.97|130.17|132.15|130.35|132.25|130.45|131.96|130.16|32
1655112790000|2022-06-13 09:33:10|132.13|130.33|131.88|130.08|132.15|130.35|131.88|130.08|22
1655112800000|2022-06-13 09:33:20|131.89|130.09|132.06|130.26|132.15|130.35|131.85|130.05|30
1655112810000|2022-06-13 09:33:30|132.04|130.24|131.97|130.17|132.06|130.26|131.97|130.17|31
1655112820000|2022-06-13 09:33:40|131.96|130.16|131.97|130.17|131.98|130.18|131.72|129.92|30
1655112830000|2022-06-13 09:33:50|131.99|130.19|132.23|130.43|132.23|130.43|131.85|130.05|27
1655112840000|2022-06-13 09:34:00|132.24|130.44|132.19|130.39|132.28|130.48|132.16|130.36|32
1655112850000|2022-06-13 09:34:10|132.18|130.38|131.66|129.86|132.18|130.38|131.66|129.86|34
1655112860000|2022-06-13 09:34:20|131.69|129.89|131.79|129.99|131.83|130.03|131.57|129.77|32
1655112870000|2022-06-13 09:34:30|131.84|130.04|132.01|130.21|132.05|130.25|131.84|130.04|26
1655112880000|2022-06-13 09:34:40|132.04|130.24|132.2|130.4|132.2|130.4|132.01|130.21|29
1655112890000|2022-06-13 09:34:50|132.19|130.39|132.85|131.05|132.85|131.05|132.19|130.39|35
1655112900000|2022-06-13 09:35:00|132.86|131.06|132.9|131.1|133.39|131.59|132.86|131.06|38
1655112910000|2022-06-13 09:35:10|132.92|131.12|132.64|130.84|132.92|131.12|132.58|130.78|28
1655112920000|2022-06-13 09:35:20|132.63|130.83|133.09|131.29|133.11|131.31|132.61|130.81|29
1655112930000|2022-06-13 09:35:30|133.14|131.34|133.24|131.44|133.53|131.73|133|131.2|36
1655112940000|2022-06-13 09:35:40|133.17|131.37|133.26|131.46|133.26|131.46|132.95|131.15|25
1655112950000|2022-06-13 09:35:50|133.22|131.42|133.33|131.53|133.36|131.56|133.18|131.38|25
1655112960000|2022-06-13 09:36:00|133.32|131.52|132.94|131.14|133.32|131.52|132.88|131.08|25
1655112970000|2022-06-13 09:36:10|132.98|131.18|132.68|130.88|132.98|131.18|132.52|130.72|30
1655112980000|2022-06-13 09:36:20|132.67|130.87|132.55|130.75|132.77|130.97|132.55|130.75|23
1655112990000|2022-06-13 09:36:30|132.54|130.74|132.54|130.74|132.6|130.8|132.51|130.71|27
1655113000000|2022-06-13 09:36:40|132.55|130.75|132.28|130.48|132.68|130.88|132.14|130.34|29
1655113010000|2022-06-13 09:36:50|132.29|130.49|132.24|130.44|132.36|130.56|132.15|130.35|32
1655113020000|2022-06-13 09:37:00|132.3|130.5|132.32|130.52|132.32|130.52|131.98|130.18|31
1655113030000|2022-06-13 09:37:10|132.33|130.53|132.21|130.41|132.49|130.69|132.13|130.33|28
1655113040000|2022-06-13 09:37:20|132.2|130.4|131.98|130.18|132.2|130.4|131.97|130.17|25
1655113050000|2022-06-13 09:37:30|131.97|130.17|131.7|129.9|131.97|130.17|131.61|129.81|23
1655113060000|2022-06-13 09:37:40|131.71|129.91|131.84|130.04|131.97|130.17|131.68|129.88|29
1655113070000|2022-06-13 09:37:50|131.83|130.03|131.7|129.9|131.84|130.04|131.57|129.77|21
1655113080000|2022-06-13 09:38:00|131.71|129.91|131.6|129.8|131.92|130.12|131.6|129.8|27
1655113090000|2022-06-13 09:38:10|131.68|129.88|131.53|129.73|131.71|129.91|131.42|129.62|22
1655113100000|2022-06-13 09:38:20|131.57|129.77|131.74|129.94|131.83|130.03|131.57|129.77|25
1655113110000|2022-06-13 09:38:30|131.75|129.95|131.73|129.93|131.77|129.97|131.59|129.79|26
1655113120000|2022-06-13 09:38:40|131.68|129.88|131.56|129.76|131.68|129.88|131.5|129.7|20
1655113130000|2022-06-13 09:38:50|131.55|129.75|131.31|129.51|131.57|129.77|131.23|129.43|24
1655113140000|2022-06-13 09:39:00|131.33|129.53|131.06|129.26|131.43|129.63|130.93|129.13|29
1655113150000|2022-06-13 09:39:10|131.07|129.27|130.92|129.12|131.28|129.48|130.89|129.09|29
1655113160000|2022-06-13 09:39:20|130.96|129.16|130.8|129|131.03|129.23|130.8|129|24
1655113170000|2022-06-13 09:39:30|130.78|128.98|130.75|128.95|130.83|129.03|130.6|128.8|25
1655113180000|2022-06-13 09:39:40|130.76|128.96|130.69|128.89|130.79|128.99|130.66|128.86|13
1655113190000|2022-06-13 09:39:50|130.7|128.9|130.82|129.02|130.84|129.04|130.6|128.8|24
1655113200000|2022-06-13 09:40:00|130.83|129.03|130.82|129.02|130.99|129.19|130.82|129.02|28
1655113210000|2022-06-13 09:40:10|130.8|129|130.61|128.81|130.8|129|130.55|128.75|30
1655113220000|2022-06-13 09:40:20|130.6|128.8|130.6|128.8|130.69|128.89|130.57|128.77|27
1655113230000|2022-06-13 09:40:30|130.59|128.79|130.67|128.87|130.73|128.93|130.59|128.79|16
1655113240000|2022-06-13 09:40:40|130.66|128.86|130.47|128.67|130.66|128.86|130.39|128.59|26
1655113250000|2022-06-13 09:40:50|130.5|128.7|130.46|128.66|130.64|128.84|130.46|128.66|20
1655113260000|2022-06-13 09:41:00|130.37|128.57|130.79|128.99|130.82|129.02|130.35|128.55|25
1655113270000|2022-06-13 09:41:10|130.75|128.95|130.61|128.81|130.8|129|130.61|128.81|24
1655113280000|2022-06-13 09:41:20|130.59|128.79|130.44|128.64|130.71|128.91|130.41|128.61|28
1655113290000|2022-06-13 09:41:30|130.47|128.67|130.42|128.62|130.55|128.75|130.42|128.62|19
1655113300000|2022-06-13 09:41:40|130.41|128.61|130.17|128.37|130.41|128.61|130.04|128.24|26
1655113310000|2022-06-13 09:41:50|130.18|128.38|129.94|128.14|130.18|128.38|129.93|128.13|25
1655113320000|2022-06-13 09:42:00|129.95|128.15|130.02|128.22|130.11|128.31|129.95|128.15|27
1655113330000|2022-06-13 09:42:10|130.07|128.27|130.12|128.32|130.17|128.37|129.88|128.08|30
1655113340000|2022-06-13 09:42:20|130.13|128.33|129.92|128.12|130.14|128.34|129.92|128.12|21
1655113350000|2022-06-13 09:42:30|129.91|128.11|130.19|128.39|130.28|128.48|129.91|128.11|30
1655113360000|2022-06-13 09:42:40|130.17|128.37|130.32|128.52|130.39|128.59|130.16|128.36|22
1655113370000|2022-06-13 09:42:50|130.35|128.55|130.36|128.56|130.43|128.63|130.31|128.51|23
1655113380000|2022-06-13 09:43:00|130.35|128.55|130.41|128.61|130.42|128.62|130.34|128.54|18
1655113390000|2022-06-13 09:43:10|130.4|128.6|130.29|128.49|130.47|128.67|130.14|128.34|29
1655113400000|2022-06-13 09:43:20|130.35|128.55|130.47|128.67|130.47|128.67|130.34|128.54|22
1655113410000|2022-06-13 09:43:30|130.54|128.74|130.92|129.12|130.92|129.12|130.54|128.74|24
1655113420000|2022-06-13 09:43:40|130.95|129.15|131.06|129.26|131.1|129.3|130.83|129.03|24
1655113430000|2022-06-13 09:43:50|131.08|129.28|131.05|129.25|131.08|129.28|130.82|129.02|30
1655113440000|2022-06-13 09:44:00|131.02|129.22|131.42|129.62|131.46|129.66|130.97|129.17|27
1655113450000|2022-06-13 09:44:10|131.4|129.6|131.47|129.67|131.47|129.67|131.17|129.37|25
1655113460000|2022-06-13 09:44:20|131.51|129.71|131.35|129.55|131.67|129.87|131.35|129.55|32
1655113470000|2022-06-13 09:44:30|131.36|129.56|131.35|129.55|131.63|129.83|131.25|129.45|29
1655113480000|2022-06-13 09:44:40|131.31|129.51|131.42|129.62|131.53|129.73|131.23|129.43|29
1655113490000|2022-06-13 09:44:50|131.41|129.61|131.36|129.56|131.41|129.61|131.3|129.5|23
1655113500000|2022-06-13 09:45:00|131.33|129.53|131.22|129.42|131.34|129.54|131.22|129.42|23
1655113510000|2022-06-13 09:45:10|131.21|129.41|131.14|129.34|131.21|129.41|131.05|129.25|23
1655113520000|2022-06-13 09:45:20|131.12|129.32|130.83|129.03|131.15|129.35|130.82|129.02|29
1655113530000|2022-06-13 09:45:30|130.81|129.01|131|129.2|131|129.2|130.81|129.01|24
1655113540000|2022-06-13 09:45:40|130.98|129.18|131|129.2|131.04|129.24|130.91|129.11|17
1655113550000|2022-06-13 09:45:50|130.99|129.19|131.21|129.41|131.21|129.41|130.99|129.19|18
1655113560000|2022-06-13 09:46:00|131.19|129.39|131.54|129.74|131.69|129.89|131.19|129.39|31
1655113570000|2022-06-13 09:46:10|131.47|129.67|131.94|130.14|131.99|130.19|131.47|129.67|33
1655113580000|2022-06-13 09:46:20|131.92|130.12|132.55|130.75|132.55|130.75|131.89|130.09|32
1655113590000|2022-06-13 09:46:30|132.44|130.64|132.08|130.28|132.53|130.73|132.08|130.28|24
1655113600000|2022-06-13 09:46:40|132.09|130.29|131.91|130.11|132.09|130.29|131.71|129.91|29
1655113610000|2022-06-13 09:46:50|131.9|130.1|131.91|130.11|132.05|130.25|131.9|130.1|20
1655113620000|2022-06-13 09:47:00|131.89|130.09|131.98|130.18|131.99|130.19|131.7|129.9|32
1655113630000|2022-06-13 09:47:10|131.99|130.19|131.87|130.07|132.07|130.27|131.85|130.05|24
1655113640000|2022-06-13 09:47:20|131.91|130.11|132.06|130.26|132.09|130.29|131.88|130.08|22
1655113650000|2022-06-13 09:47:30|132.05|130.25|131.82|130.02|132.07|130.27|131.82|130.02|21
1655113660000|2022-06-13 09:47:40|131.8|130|131.92|130.12|131.92|130.12|131.74|129.94|20
1655113670000|2022-06-13 09:47:50|131.93|130.13|132.11|130.31|132.13|130.33|131.93|130.13|13
1655113680000|2022-06-13 09:48:00|132.1|130.3|132.08|130.28|132.12|130.32|131.94|130.14|23
1655113690000|2022-06-13 09:48:10|132.03|130.23|131.9|130.1|132.03|130.23|131.9|130.1|19
1655113700000|2022-06-13 09:48:20|131.89|130.09|131.68|129.88|131.89|130.09|131.66|129.86|23
1655113710000|2022-06-13 09:48:30|131.67|129.87|131.55|129.75|131.68|129.88|131.55|129.75|19
1655113720000|2022-06-13 09:48:40|131.56|129.76|131.42|129.62|131.56|129.76|131.4|129.6|16
1655113730000|2022-06-13 09:48:50|131.43|129.63|131.44|129.64|131.51|129.71|131.38|129.58|31
1655113740000|2022-06-13 09:49:00|131.42|129.62|131.78|129.98|131.78|129.98|131.34|129.54|33
1655113750000|2022-06-13 09:49:10|131.82|130.02|131.34|129.54|131.82|130.02|131.32|129.52|26
1655113760000|2022-06-13 09:49:20|131.33|129.53|131.12|129.32|131.33|129.53|131.01|129.21|28
1655113770000|2022-06-13 09:49:30|131.11|129.31|130.78|128.98|131.11|129.31|130.78|128.98|30
1655113780000|2022-06-13 09:49:40|130.83|129.03|130.66|128.86|130.93|129.13|130.65|128.85|27
1655113790000|2022-06-13 09:49:50|130.65|128.85|130.85|129.05|130.89|129.09|130.63|128.83|23
1655113800000|2022-06-13 09:50:00|130.84|129.04|130.89|129.09|131.02|129.22|130.8|129|30
1655113810000|2022-06-13 09:50:10|130.86|129.06|130.79|128.99|130.88|129.08|130.73|128.93|19
1655113820000|2022-06-13 09:50:20|130.83|129.03|131.1|129.3|131.12|129.32|130.83|129.03|22
1655113830000|2022-06-13 09:50:30|131.09|129.29|130.93|129.13|131.09|129.29|130.93|129.13|17
1655113840000|2022-06-13 09:50:40|130.92|129.12|130.96|129.16|130.96|129.16|130.86|129.06|25
1655113850000|2022-06-13 09:50:50|130.97|129.17|131.13|129.33|131.13|129.33|130.97|129.17|23
1655113860000|2022-06-13 09:51:00|131.15|129.35|130.86|129.06|131.16|129.36|130.86|129.06|27
1655113870000|2022-06-13 09:51:10|130.88|129.08|130.92|129.12|131.06|129.26|130.88|129.08|18
1655113880000|2022-06-13 09:51:20|130.87|129.07|130.83|129.03|131.01|129.21|130.81|129.01|28
1655113890000|2022-06-13 09:51:30|130.81|129.01|130.6|128.8|130.82|129.02|130.6|128.8|15
1655113900000|2022-06-13 09:51:40|130.58|128.78|130.47|128.67|130.58|128.78|130.37|128.57|16
1655113910000|2022-06-13 09:51:50|130.48|128.68|130.68|128.88|130.77|128.97|130.48|128.68|19
1655113920000|2022-06-13 09:52:00|130.7|128.9|130.81|129.01|130.85|129.05|130.59|128.79|19
1655113930000|2022-06-13 09:52:10|130.82|129.02|131.14|129.34|131.14|129.34|130.76|128.96|26
1655113940000|2022-06-13 09:52:20|131.17|129.37|131.49|129.69|131.49|129.69|131.16|129.36|34
1655113950000|2022-06-13 09:52:30|131.56|129.76|131.73|129.93|131.74|129.94|131.44|129.64|31
1655113960000|2022-06-13 09:52:40|131.7|129.9|131.65|129.85|131.7|129.9|131.48|129.68|21
1655113970000|2022-06-13 09:52:50|131.67|129.87|131.57|129.77|131.76|129.96|131.53|129.73|29
1655113980000|2022-06-13 09:53:00|131.63|129.83|131.55|129.75|131.69|129.89|131.49|129.69|27
1655113990000|2022-06-13 09:53:10|131.56|129.76|131.32|129.52|131.56|129.76|131.32|129.52|21
1655114000000|2022-06-13 09:53:20|131.31|129.51|131.2|129.4|131.32|129.52|131.2|129.4|16
1655114010000|2022-06-13 09:53:30|131.17|129.37|131.11|129.31|131.17|129.37|131.01|129.21|18
1655114020000|2022-06-13 09:53:40|131.12|129.32|131.53|129.73|131.53|129.73|131.12|129.32|19
1655114030000|2022-06-13 09:53:50|131.52|129.72|131.65|129.85|131.66|129.86|131.51|129.71|28
1655114040000|2022-06-13 09:54:00|131.66|129.86|131.83|130.03|131.84|130.04|131.59|129.79|23
1655114050000|2022-06-13 09:54:10|131.88|130.08|131.78|129.98|131.94|130.14|131.65|129.85|27
1655114060000|2022-06-13 09:54:20|131.7|129.9|131.67|129.87|131.92|130.12|131.58|129.78|28
1655114070000|2022-06-13 09:54:30|131.68|129.88|131.63|129.83|131.69|129.89|131.51|129.71|19
1655114080000|2022-06-13 09:54:40|131.61|129.81|131.72|129.92|131.72|129.92|131.58|129.78|16
1655114090000|2022-06-13 09:54:50|131.75|129.95|131.85|130.05|131.94|130.14|131.75|129.95|18
1655114100000|2022-06-13 09:55:00|131.86|130.06|131.71|129.91|131.93|130.13|131.62|129.82|21
1655114110000|2022-06-13 09:55:10|131.7|129.9|131.63|129.83|131.8|130|131.6|129.8|28
1655114120000|2022-06-13 09:55:20|131.62|129.82|131.49|129.69|131.62|129.82|131.49|129.69|15
1655114130000|2022-06-13 09:55:30|131.5|129.7|131.55|129.75|131.59|129.79|131.5|129.7|11
1655114140000|2022-06-13 09:55:40|131.57|129.77|132.14|130.34|132.14|130.34|131.57|129.77|32
1655114150000|2022-06-13 09:55:50|132.13|130.33|132.15|130.35|132.25|130.45|131.99|130.19|26
1655114160000|2022-06-13 09:56:00|132.19|130.39|132.3|130.5|132.36|130.56|132.19|130.39|28
1655114170000|2022-06-13 09:56:10|132.29|130.49|132.48|130.68|132.48|130.68|132.11|130.31|34
1655114180000|2022-06-13 09:56:20|132.53|130.73|132.67|130.87|132.76|130.96|132.48|130.68|27
1655114190000|2022-06-13 09:56:30|132.68|130.88|132.89|131.09|133.33|131.53|132.68|130.88|37
1655114200000|2022-06-13 09:56:40|132.93|131.13|132.88|131.08|133.07|131.27|132.85|131.05|27
1655114210000|2022-06-13 09:56:50|132.87|131.07|132.88|131.08|132.9|131.1|132.69|130.89|32
1655114220000|2022-06-13 09:57:00|132.89|131.09|132.82|131.02|132.92|131.12|132.74|130.94|26
1655114230000|2022-06-13 09:57:10|132.81|131.01|133.1|131.3|133.11|131.31|132.78|130.98|23
1655114240000|2022-06-13 09:57:20|133.12|131.32|133.22|131.42|133.32|131.52|133.07|131.27|30
1655114250000|2022-06-13 09:57:30|133.19|131.39|133.03|131.23|133.19|131.39|132.83|131.03|28
1655114260000|2022-06-13 09:57:40|133.04|131.24|133.24|131.44|133.28|131.48|133.01|131.21|26
1655114270000|2022-06-13 09:57:50|133.23|131.43|133.13|131.33|133.26|131.46|133.13|131.33|18
1655114280000|2022-06-13 09:58:00|133.08|131.28|132.86|131.06|133.14|131.34|132.86|131.06|24
1655114290000|2022-06-13 09:58:10|132.87|131.07|133.57|131.77|133.57|131.77|132.82|131.02|28
1655114300000|2022-06-13 09:58:20|133.6|131.8|133.81|132.01|133.98|132.18|133.6|131.8|34
1655114310000|2022-06-13 09:58:30|133.89|132.09|133.36|131.56|133.91|132.11|133.22|131.42|30
1655114320000|2022-06-13 09:58:40|133.41|131.61|133.47|131.67|133.49|131.69|133.29|131.49|22
1655114330000|2022-06-13 09:58:50|133.5|131.7|133.79|131.99|133.79|131.99|133.5|131.7|27
1655114340000|2022-06-13 09:59:00|133.81|132.01|133.42|131.62|133.92|132.12|133.42|131.62|26
1655114350000|2022-06-13 09:59:10|133.4|131.6|132.97|131.17|133.4|131.6|132.97|131.17|32
1655114360000|2022-06-13 09:59:20|132.98|131.18|133.11|131.31|133.13|131.33|132.98|131.18|25
1655114370000|2022-06-13 09:59:30|133.1|131.3|133.21|131.41|133.24|131.44|132.98|131.18|30
1655114380000|2022-06-13 09:59:40|133.22|131.42|133.12|131.32|133.24|131.44|133.09|131.29|25
1655114390000|2022-06-13 09:59:50|133.19|131.39|133.27|131.47|133.28|131.48|133.17|131.37|18
1655114400000|2022-06-13 10:00:00|133.25|131.45|133.18|131.38|133.25|131.45|133.09|131.29|29
1655114410000|2022-06-13 10:00:10|133.15|131.35|133.04|131.24|133.16|131.36|133.04|131.24|19
1655114420000|2022-06-13 10:00:20|133.03|131.23|133.06|131.26|133.11|131.31|132.85|131.05|29
1655114430000|2022-06-13 10:00:30|133.03|131.23|132.98|131.18|133.11|131.31|132.92|131.12|19
1655114440000|2022-06-13 10:00:40|133.02|131.22|133.6|131.8|133.6|131.8|132.94|131.14|29
1655114450000|2022-06-13 10:00:50|133.62|131.82|133.93|132.13|133.95|132.15|133.56|131.76|32
1655114460000|2022-06-13 10:01:00|133.88|132.08|133.67|131.87|134.04|132.24|133.67|131.87|33
1655114470000|2022-06-13 10:01:10|133.62|131.82|133.34|131.54|133.62|131.82|133.29|131.49|30
1655114480000|2022-06-13 10:01:20|133.35|131.55|133.42|131.62|133.57|131.77|133.35|131.55|23
1655114490000|2022-06-13 10:01:30|133.43|131.63|133.51|131.71|133.51|131.71|133.27|131.47|29
1655114500000|2022-06-13 10:01:40|133.5|131.7|133.49|131.69|133.51|131.71|133.45|131.65|15
1655114510000|2022-06-13 10:01:50|133.5|131.7|133.31|131.51|133.5|131.7|133.28|131.48|20
1655114520000|2022-06-13 10:02:00|133.32|131.52|133.01|131.21|133.32|131.52|132.93|131.13|30
1655114530000|2022-06-13 10:02:10|133|131.2|132.96|131.16|133.16|131.36|132.89|131.09|25
1655114540000|2022-06-13 10:02:20|132.94|131.14|133.24|131.44|133.24|131.44|132.8|131|27
1655114550000|2022-06-13 10:02:30|133.22|131.42|133.16|131.36|133.24|131.44|133.16|131.36|24
1655114560000|2022-06-13 10:02:40|133.13|131.33|133.07|131.27|133.19|131.39|133.07|131.27|22
1655114570000|2022-06-13 10:02:50|133.08|131.28|133.15|131.35|133.18|131.38|133.08|131.28|17
1655114580000|2022-06-13 10:03:00|133.14|131.34|133.34|131.54|133.44|131.64|133.08|131.28|26
1655114590000|2022-06-13 10:03:10|133.3|131.5|133.47|131.67|133.48|131.68|133.28|131.48|21
1655114600000|2022-06-13 10:03:20|133.46|131.66|133.4|131.6|133.46|131.66|133.23|131.43|25
1655114610000|2022-06-13 10:03:30|133.42|131.62|133.13|131.33|133.44|131.64|133.13|131.33|22
1655114620000|2022-06-13 10:03:40|133.12|131.32|133.29|131.49|133.29|131.49|133.12|131.32|25
1655114630000|2022-06-13 10:03:50|133.3|131.5|133.53|131.73|133.54|131.74|133.24|131.44|21
1655114640000|2022-06-13 10:04:00|133.52|131.72|133.65|131.85|133.65|131.85|133.52|131.72|27
1655114650000|2022-06-13 10:04:10|133.56|131.76|133.85|132.05|133.85|132.05|133.46|131.66|31
1655114660000|2022-06-13 10:04:20|133.86|132.06|133.52|131.72|133.86|132.06|133.52|131.72|27
1655114670000|2022-06-13 10:04:30|133.54|131.74|133.86|132.06|133.86|132.06|133.48|131.68|28
1655114680000|2022-06-13 10:04:40|133.85|132.05|133.67|131.87|134.03|132.23|133.67|131.87|31
1655114690000|2022-06-13 10:04:50|133.66|131.86|133.46|131.66|133.66|131.86|133.46|131.66|23
1655114700000|2022-06-13 10:05:00|133.45|131.65|134.05|132.25|134.05|132.25|133.3|131.5|33
1655114710000|2022-06-13 10:05:10|134.04|132.24|134.31|132.51|134.46|132.66|134.03|132.23|34
1655114720000|2022-06-13 10:05:20|134.28|132.48|134.53|132.73|134.58|132.78|134.15|132.35|32
1655114730000|2022-06-13 10:05:30|134.52|132.72|134.26|132.46|134.52|132.72|134.14|132.34|29
1655114740000|2022-06-13 10:05:40|134.3|132.5|134.13|132.33|134.31|132.51|134.03|132.23|30
1655114750000|2022-06-13 10:05:50|134.15|132.35|134.25|132.45|134.35|132.55|134.09|132.29|23
1655114760000|2022-06-13 10:06:00|134.24|132.44|134.21|132.41|134.25|132.45|134.04|132.24|26
1655114770000|2022-06-13 10:06:10|134.2|132.4|134.12|132.32|134.22|132.42|134.04|132.24|24
1655114780000|2022-06-13 10:06:20|134.1|132.3|134.31|132.51|134.34|132.54|134.05|132.25|22
1655114790000|2022-06-13 10:06:30|134.25|132.45|134.33|132.53|134.38|132.58|134.19|132.39|27
1655114800000|2022-06-13 10:06:40|134.27|132.47|134.08|132.28|134.27|132.47|134.06|132.26|26
1655114810000|2022-06-13 10:06:50|134.07|132.27|133.87|132.07|134.08|132.28|133.87|132.07|23
1655114820000|2022-06-13 10:07:00|133.89|132.09|133.91|132.11|133.96|132.16|133.83|132.03|23
1655114830000|2022-06-13 10:07:10|133.9|132.1|133.86|132.06|133.94|132.14|133.86|132.06|23
1655114840000|2022-06-13 10:07:20|133.85|132.05|133.86|132.06|133.94|132.14|133.85|132.05|27
1655114850000|2022-06-13 10:07:30|133.85|132.05|133.83|132.03|133.89|132.09|133.83|132.03|21
1655114860000|2022-06-13 10:07:40|133.64|131.84|133.56|131.76|133.64|131.84|133.48|131.68|23
1655114870000|2022-06-13 10:07:50|133.55|131.75|133.45|131.65|133.56|131.76|133.3|131.5|26
1655114880000|2022-06-13 10:08:00|133.44|131.64|133.65|131.85|133.65|131.85|133.4|131.6|20
1655114890000|2022-06-13 10:08:10|133.64|131.84|133.31|131.51|133.74|131.94|133.31|131.51|28
1655114900000|2022-06-13 10:08:20|133.29|131.49|133.05|131.25|133.31|131.51|133.05|131.25|22
1655114910000|2022-06-13 10:08:30|133.06|131.26|133.11|131.31|133.22|131.42|133|131.2|22
1655114920000|2022-06-13 10:08:40|133.09|131.29|133.14|131.34|133.23|131.43|133.01|131.21|28
1655114930000|2022-06-13 10:08:50|133.13|131.33|133.09|131.29|133.15|131.35|133.05|131.25|14
1655114940000|2022-06-13 10:09:00|133.07|131.27|133.12|131.32|133.12|131.32|132.99|131.19|17
1655114950000|2022-06-13 10:09:10|133.13|131.33|133.32|131.52|133.32|131.52|133.12|131.32|21
1655114960000|2022-06-13 10:09:20|133.4|131.6|133.23|131.43|133.45|131.65|133.22|131.42|16
1655114970000|2022-06-13 10:09:30|133.24|131.44|133.45|131.65|133.45|131.65|133.22|131.42|23
1655114980000|2022-06-13 10:09:40|133.44|131.64|133.67|131.87|133.67|131.87|133.43|131.63|26
1655114990000|2022-06-13 10:09:50|133.66|131.86|133.76|131.96|133.82|132.02|133.66|131.86|25
1655115000000|2022-06-13 10:10:00|133.77|131.97|133.83|132.03|133.88|132.08|133.63|131.83|26
1655115010000|2022-06-13 10:10:10|133.84|132.04|133.71|131.91|133.87|132.07|133.71|131.91|27
1655115020000|2022-06-13 10:10:20|133.76|131.96|133.78|131.98|133.83|132.03|133.75|131.95|24
1655115030000|2022-06-13 10:10:30|133.8|132|134.15|132.35|134.15|132.35|133.8|132|20
1655115040000|2022-06-13 10:10:40|134.16|132.36|133.97|132.17|134.17|132.37|133.96|132.16|18
1655115050000|2022-06-13 10:10:50|134|132.2|133.97|132.17|134|132.2|133.88|132.08|16
1655115060000|2022-06-13 10:11:00|133.98|132.18|134|132.2|134|132.2|133.78|131.98|20
1655115070000|2022-06-13 10:11:10|133.98|132.18|133.86|132.06|133.98|132.18|133.79|131.99|15
1655115080000|2022-06-13 10:11:20|133.85|132.05|133.57|131.77|133.85|132.05|133.57|131.77|16
1655115090000|2022-06-13 10:11:30|133.56|131.76|133.29|131.49|133.56|131.76|133.29|131.49|26
1655115100000|2022-06-13 10:11:40|133.32|131.52|133.21|131.41|133.32|131.52|133.2|131.4|15
1655115110000|2022-06-13 10:11:50|133.2|131.4|133.15|131.35|133.32|131.52|133.15|131.35|25
1655115120000|2022-06-13 10:12:00|133.14|131.34|133|131.2|133.14|131.34|132.9|131.1|18
1655115130000|2022-06-13 10:12:10|132.96|131.16|133.17|131.37|133.17|131.37|132.96|131.16|29
1655115140000|2022-06-13 10:12:20|133.18|131.38|133.04|131.24|133.32|131.52|133.02|131.22|24
1655115150000|2022-06-13 10:12:30|133.01|131.21|133.02|131.22|133.12|131.32|132.98|131.18|19
1655115160000|2022-06-13 10:12:40|132.98|131.18|132.94|131.14|133.02|131.22|132.92|131.12|23
1655115170000|2022-06-13 10:12:50|132.87|131.07|132.82|131.02|132.89|131.09|132.77|130.97|22
1655115180000|2022-06-13 10:13:00|132.83|131.03|132.21|130.41|132.83|131.03|132.21|130.41|25
1655115190000|2022-06-13 10:13:10|132.19|130.39|131.85|130.05|132.19|130.39|131.84|130.04|29
1655115200000|2022-06-13 10:13:20|131.86|130.06|131.91|130.11|132.14|130.34|131.82|130.02|26
1655115210000|2022-06-13 10:13:30|131.89|130.09|131.93|130.13|131.99|130.19|131.84|130.04|25
1655115220000|2022-06-13 10:13:40|131.92|130.12|131.72|129.92|131.95|130.15|131.4|129.6|33
1655115230000|2022-06-13 10:13:50|131.75|129.95|132.11|130.31|132.14|130.34|131.72|129.92|26
1655115240000|2022-06-13 10:14:00|132.08|130.28|132.07|130.27|132.17|130.37|131.93|130.13|25
1655115250000|2022-06-13 10:14:10|132|130.2|132.03|130.23|132.1|130.3|131.81|130.01|32
1655115260000|2022-06-13 10:14:20|132.02|130.22|131.83|130.03|132.02|130.22|131.81|130.01|29
1655115270000|2022-06-13 10:14:30|131.87|130.07|131.79|129.99|131.94|130.14|131.76|129.96|19
1655115280000|2022-06-13 10:14:40|131.8|130|131.83|130.03|131.93|130.13|131.79|129.99|18
1655115290000|2022-06-13 10:14:50|131.85|130.05|131.89|130.09|132.03|130.23|131.85|130.05|19
1655115300000|2022-06-13 10:15:00|131.88|130.08|131.68|129.88|131.88|130.08|131.68|129.88|24
1655115310000|2022-06-13 10:15:10|131.72|129.92|131.63|129.83|131.81|130.01|131.49|129.69|25
1655115320000|2022-06-13 10:15:20|131.62|129.82|131.56|129.76|131.75|129.95|131.45|129.65|26
1655115330000|2022-06-13 10:15:30|131.57|129.77|131.57|129.77|131.58|129.78|131.48|129.68|25
1655115340000|2022-06-13 10:15:40|131.64|129.84|131.5|129.7|131.75|129.95|131.49|129.69|26
1655115350000|2022-06-13 10:15:50|131.49|129.69|131.48|129.68|131.61|129.81|131.48|129.68|20
1655115360000|2022-06-13 10:16:00|131.41|129.61|131.07|129.27|131.41|129.61|131.07|129.27|23
1655115370000|2022-06-13 10:16:10|131.06|129.26|131.02|129.22|131.22|129.42|131.01|129.21|29
1655115380000|2022-06-13 10:16:20|131.01|129.21|131.43|129.63|131.43|129.63|131.01|129.21|24
1655115390000|2022-06-13 10:16:30|131.41|129.61|131.27|129.47|131.41|129.61|131.23|129.43|20
1655115400000|2022-06-13 10:16:40|131.29|129.49|131.4|129.6|131.42|129.62|131.25|129.45|25
1655115410000|2022-06-13 10:16:50|131.41|129.61|131.45|129.65|131.53|129.73|131.41|129.61|19
1655115420000|2022-06-13 10:17:00|131.44|129.64|131.44|129.64|131.47|129.67|131.32|129.52|29
1655115430000|2022-06-13 10:17:10|131.45|129.65|131.87|130.07|131.9|130.1|131.45|129.65|25
1655115440000|2022-06-13 10:17:20|131.82|130.02|131.77|129.97|131.85|130.05|131.63|129.83|30
1655115450000|2022-06-13 10:17:30|131.74|129.94|131.74|129.94|131.8|130|131.64|129.84|18
1655115460000|2022-06-13 10:17:40|131.73|129.93|131.92|130.12|131.94|130.14|131.66|129.86|23
1655115470000|2022-06-13 10:17:50|131.91|130.11|132.01|130.21|132.02|130.22|131.91|130.11|16
1655115480000|2022-06-13 10:18:00|132.02|130.22|131.73|129.93|132.02|130.22|131.73|129.93|25
1655115490000|2022-06-13 10:18:10|131.77|129.97|131.84|130.04|131.84|130.04|131.75|129.95|24
1655115500000|2022-06-13 10:18:20|131.85|130.05|131.82|130.02|131.93|130.13|131.82|130.02|19
1655115510000|2022-06-13 10:18:30|131.81|130.01|131.55|129.75|131.81|130.01|131.52|129.72|19
1655115520000|2022-06-13 10:18:40|131.54|129.74|131.4|129.6|131.6|129.8|131.39|129.59|19
1655115530000|2022-06-13 10:18:50|131.41|129.61|131.26|129.46|131.43|129.63|131.21|129.41|21
1655115540000|2022-06-13 10:19:00|131.25|129.45|131.15|129.35|131.36|129.56|131.15|129.35|27
1655115550000|2022-06-13 10:19:10|131.16|129.36|131.15|129.35|131.21|129.41|131.06|129.26|25
1655115560000|2022-06-13 10:19:20|131.14|129.34|131.14|129.34|131.17|129.37|130.98|129.18|24
1655115570000|2022-06-13 10:19:30|131.16|129.36|131.35|129.55|131.36|129.56|131.13|129.33|25
1655115580000|2022-06-13 10:19:40|131.36|129.56|131.33|129.53|131.38|129.58|131.33|129.53|13
1655115590000|2022-06-13 10:19:50|131.32|129.52|131.49|129.69|131.54|129.74|131.32|129.52|15
1655115600000|2022-06-13 10:20:00|131.5|129.7|131.42|129.62|131.5|129.7|131.28|129.48|22
1655115610000|2022-06-13 10:20:10|131.43|129.63|131.59|129.79|131.63|129.83|131.43|129.63|31
1655115620000|2022-06-13 10:20:20|131.61|129.81|131.57|129.77|131.74|129.94|131.54|129.74|25
1655115630000|2022-06-13 10:20:30|131.55|129.75|131.97|130.17|131.97|130.17|131.55|129.75|28
1655115640000|2022-06-13 10:20:40|132|130.2|131.97|130.17|132|130.2|131.85|130.05|28
1655115650000|2022-06-13 10:20:50|132|130.2|131.77|129.97|132|130.2|131.76|129.96|25
1655115660000|2022-06-13 10:21:00|131.8|130|131.91|130.11|131.93|130.13|131.69|129.89|29
1655115670000|2022-06-13 10:21:10|131.86|130.06|131.55|129.75|131.86|130.06|131.3|129.5|32
1655115680000|2022-06-13 10:21:20|131.54|129.74|131.52|129.72|131.67|129.87|131.5|129.7|25
1655115690000|2022-06-13 10:21:30|131.51|129.71|131.36|129.56|131.52|129.72|131.36|129.56|27
1655115700000|2022-06-13 10:21:40|131.37|129.57|131.25|129.45|131.39|129.59|131.21|129.41|20
1655115710000|2022-06-13 10:21:50|131.24|129.44|131.26|129.46|131.28|129.48|131.16|129.36|20
1655115720000|2022-06-13 10:22:00|131.27|129.47|131.21|129.41|131.33|129.53|131.19|129.39|23
1655115730000|2022-06-13 10:22:10|131.2|129.4|131.12|129.32|131.24|129.44|131.11|129.31|19
1655115740000|2022-06-13 10:22:20|131.11|129.31|131.1|129.3|131.17|129.37|130.89|129.09|27
1655115750000|2022-06-13 10:22:30|131.13|129.33|130.87|129.07|131.13|129.33|130.8|129|30
1655115760000|2022-06-13 10:22:40|130.86|129.06|130.97|129.17|130.99|129.19|130.85|129.05|19
1655115770000|2022-06-13 10:22:50|130.96|129.16|130.82|129.02|130.96|129.16|130.8|129|20
1655115780000|2022-06-13 10:23:00|130.83|129.03|130.96|129.16|131.02|129.22|130.83|129.03|19
1655115790000|2022-06-13 10:23:10|131.01|129.21|131.2|129.4|131.25|129.45|130.99|129.19|29
1655115800000|2022-06-13 10:23:20|131.15|129.35|131.38|129.58|131.44|129.64|131.15|129.35|27
1655115810000|2022-06-13 10:23:30|131.37|129.57|131.47|129.67|131.47|129.67|131.24|129.44|14
1655115820000|2022-06-13 10:23:40|131.48|129.68|131.69|129.89|131.69|129.89|131.46|129.66|26
1655115830000|2022-06-13 10:23:50|131.7|129.9|131.45|129.65|131.71|129.91|131.41|129.61|25
1655115840000|2022-06-13 10:24:00|131.46|129.66|131.63|129.83|131.63|129.83|131.29|129.49|30
1655115850000|2022-06-13 10:24:10|131.58|129.78|131.45|129.65|131.63|129.83|131.45|129.65|13
1655115860000|2022-06-13 10:24:20|131.43|129.63|131.37|129.57|131.43|129.63|131.27|129.47|24
1655115870000|2022-06-13 10:24:30|131.38|129.58|131.23|129.43|131.38|129.58|131.22|129.42|17
1655115880000|2022-06-13 10:24:40|131.25|129.45|131.3|129.5|131.3|129.5|131.15|129.35|21
1655115890000|2022-06-13 10:24:50|131.29|129.49|131.29|129.49|131.52|129.72|131.27|129.47|30
1655115900000|2022-06-13 10:25:00|131.33|129.53|131.32|129.52|131.34|129.54|131.22|129.42|25
1655115910000|2022-06-13 10:25:10|131.33|129.53|131.32|129.52|131.34|129.54|131.32|129.52|7
1655115920000|2022-06-13 10:25:20|131.33|129.53|131.2|129.4|131.35|129.55|131.2|129.4|18
1655115930000|2022-06-13 10:25:30|131.18|129.38|130.99|129.19|131.18|129.38|130.88|129.08|22
1655115940000|2022-06-13 10:25:40|130.91|129.11|131.02|129.22|131.08|129.28|130.89|129.09|22
1655115950000|2022-06-13 10:25:50|131.03|129.23|131.32|129.52|131.35|129.55|131.03|129.23|23
1655115960000|2022-06-13 10:26:00|131.33|129.53|131.41|129.61|131.44|129.64|131.33|129.53|20
1655115970000|2022-06-13 10:26:10|131.49|129.69|131.44|129.64|131.56|129.76|131.44|129.64|16
1655115980000|2022-06-13 10:26:20|131.46|129.66|131.3|129.5|131.49|129.69|131.3|129.5|16
1655115990000|2022-06-13 10:26:30|131.29|129.49|131.31|129.51|131.36|129.56|131.28|129.48|17
1655116000000|2022-06-13 10:26:40|131.29|129.49|131.17|129.37|131.31|129.51|131.08|129.28|25
1655116010000|2022-06-13 10:26:50|131.18|129.38|131.26|129.46|131.28|129.48|131.18|129.38|14
1655116020000|2022-06-13 10:27:00|131.28|129.48|131.53|129.73|131.53|129.73|131.28|129.48|22
1655116030000|2022-06-13 10:27:10|131.55|129.75|131.49|129.69|131.55|129.75|131.42|129.62|13
1655116040000|2022-06-13 10:27:20|131.46|129.66|131.34|129.54|131.46|129.66|131.34|129.54|16
1655116050000|2022-06-13 10:27:30|131.33|129.53|131.25|129.45|131.33|129.53|131.22|129.42|13
1655116060000|2022-06-13 10:27:40|131.26|129.46|131.43|129.63|131.43|129.63|131.25|129.45|17
1655116070000|2022-06-13 10:27:50|131.44|129.64|131.45|129.65|131.54|129.74|131.4|129.6|19
1655116080000|2022-06-13 10:28:00|131.44|129.64|131.41|129.61|131.45|129.65|131.37|129.57|23
1655116090000|2022-06-13 10:28:10|131.42|129.62|131.39|129.59|131.48|129.68|131.38|129.58|13
1655116100000|2022-06-13 10:28:20|131.4|129.6|131.57|129.77|131.57|129.77|131.4|129.6|15
1655116110000|2022-06-13 10:28:30|131.61|129.81|131.88|130.08|131.88|130.08|131.61|129.81|19
1655116120000|2022-06-13 10:28:40|131.89|130.09|131.95|130.15|132.11|130.31|131.89|130.09|25
1655116130000|2022-06-13 10:28:50|131.98|130.18|132.35|130.55|132.42|130.62|131.98|130.18|30
1655116140000|2022-06-13 10:29:00|132.37|130.57|132.57|130.77|132.57|130.77|132.3|130.5|35
1655116150000|2022-06-13 10:29:10|132.59|130.79|133.13|131.33|133.13|131.33|132.59|130.79|28
1655116160000|2022-06-13 10:29:20|133.19|131.39|133.3|131.5|133.32|131.52|133.1|131.3|35
1655116170000|2022-06-13 10:29:30|133.29|131.49|133.16|131.36|133.3|131.5|133.1|131.3|30
1655116180000|2022-06-13 10:29:40|133.2|131.4|133.23|131.43|133.42|131.62|133.1|131.3|28
1655116190000|2022-06-13 10:29:50|133.24|131.44|133.02|131.22|133.25|131.45|133.02|131.22|25
1655116200000|2022-06-13 10:30:00|133.01|131.21|133.23|131.43|133.41|131.61|132.98|131.18|34
1655116210000|2022-06-13 10:30:10|133.21|131.41|132.97|131.17|133.26|131.46|132.96|131.16|30
1655116220000|2022-06-13 10:30:20|133.03|131.23|133.17|131.37|133.25|131.45|133.02|131.22|27
1655116230000|2022-06-13 10:30:30|133.18|131.38|133.3|131.5|133.3|131.5|133.18|131.38|13
1655116240000|2022-06-13 10:30:40|133.29|131.49|133.3|131.5|133.34|131.54|133.28|131.48|21
1655116250000|2022-06-13 10:30:50|133.29|131.49|133.3|131.5|133.37|131.57|133.27|131.47|24
1655116260000|2022-06-13 10:31:00|133.29|131.49|133.34|131.54|133.49|131.69|133.26|131.46|24
1655116270000|2022-06-13 10:31:10|133.32|131.52|133.31|131.51|133.51|131.71|133.25|131.45|27
1655116280000|2022-06-13 10:31:20|133.32|131.52|133.18|131.38|133.32|131.52|133.14|131.34|28
1655116290000|2022-06-13 10:31:30|133.14|131.34|132.92|131.12|133.22|131.42|132.92|131.12|25
1655116300000|2022-06-13 10:31:40|132.93|131.13|133.08|131.28|133.13|131.33|132.91|131.11|25
1655116310000|2022-06-13 10:31:50|133.07|131.27|133.24|131.44|133.24|131.44|133.07|131.27|23
1655116320000|2022-06-13 10:32:00|133.23|131.43|132.88|131.08|133.23|131.43|132.88|131.08|22
1655116330000|2022-06-13 10:32:10|132.9|131.1|133|131.2|133.13|131.33|132.9|131.1|29
1655116340000|2022-06-13 10:32:20|133.02|131.22|132.83|131.03|133.08|131.28|132.83|131.03|20
1655116350000|2022-06-13 10:32:30|132.82|131.02|132.83|131.03|132.83|131.03|132.71|130.91|19
1655116360000|2022-06-13 10:32:40|132.84|131.04|132.74|130.94|132.87|131.07|132.73|130.93|20
1655116370000|2022-06-13 10:32:50|132.73|130.93|132.7|130.9|132.79|130.99|132.7|130.9|22
1655116380000|2022-06-13 10:33:00|132.67|130.87|132.58|130.78|132.7|130.9|132.55|130.75|28
1655116390000|2022-06-13 10:33:10|132.52|130.72|132.37|130.57|132.52|130.72|132.3|130.5|24
1655116400000|2022-06-13 10:33:20|132.39|130.59|132.25|130.45|132.39|130.59|132.15|130.35|26
1655116410000|2022-06-13 10:33:30|132.24|130.44|132.24|130.44|132.29|130.49|132.19|130.39|16
1655116420000|2022-06-13 10:33:40|132.28|130.48|132.09|130.29|132.28|130.48|131.99|130.19|16
1655116430000|2022-06-13 10:33:50|132.1|130.3|132.08|130.28|132.13|130.33|132|130.2|20
1655116440000|2022-06-13 10:34:00|132.1|130.3|132.19|130.39|132.25|130.45|132.09|130.29|32
1655116450000|2022-06-13 10:34:10|132.2|130.4|132.12|130.32|132.2|130.4|132.11|130.31|9
1655116460000|2022-06-13 10:34:20|132.1|130.3|132.23|130.43|132.23|130.43|132.08|130.28|21
1655116470000|2022-06-13 10:34:30|132.24|130.44|132.19|130.39|132.28|130.48|132.19|130.39|15
1655116480000|2022-06-13 10:34:40|132.22|130.42|132.21|130.41|132.23|130.43|132.2|130.4|11
1655116490000|2022-06-13 10:34:50|132.19|130.39|132.13|130.33|132.21|130.41|132.09|130.29|14
1655116500000|2022-06-13 10:35:00|132.12|130.32|132.29|130.49|132.29|130.49|132.12|130.32|20
1655116510000|2022-06-13 10:35:10|132.31|130.51|132.56|130.76|132.57|130.77|132.31|130.51|18
1655116520000|2022-06-13 10:35:20|132.57|130.77|132.76|130.96|132.78|130.98|132.57|130.77|20
1655116530000|2022-06-13 10:35:30|132.77|130.97|132.91|131.11|132.91|131.11|132.68|130.88|23
1655116540000|2022-06-13 10:35:40|132.88|131.08|133.04|131.24|133.05|131.25|132.86|131.06|23
1655116550000|2022-06-13 10:35:50|133.06|131.26|133.27|131.47|133.3|131.5|133.05|131.25|21
1655116560000|2022-06-13 10:36:00|133.26|131.46|133.29|131.49|133.32|131.52|133.16|131.36|25
1655116570000|2022-06-13 10:36:10|133.28|131.48|133.14|131.34|133.29|131.49|133.06|131.26|17
1655116580000|2022-06-13 10:36:20|133.11|131.31|133.04|131.24|133.12|131.32|132.96|131.16|19
1655116590000|2022-06-13 10:36:30|133.05|131.25|133.2|131.4|133.21|131.41|133.05|131.25|14
1655116600000|2022-06-13 10:36:40|133.21|131.41|133.26|131.46|133.26|131.46|133.21|131.41|16
1655116610000|2022-06-13 10:36:50|133.27|131.47|133.26|131.46|133.27|131.47|133.22|131.42|13
1655116620000|2022-06-13 10:37:00|133.27|131.47|133.14|131.34|133.27|131.47|133.1|131.3|13
1655116630000|2022-06-13 10:37:10|133.15|131.35|133.23|131.43|133.24|131.44|133.13|131.33|20
1655116640000|2022-06-13 10:37:20|133.24|131.44|133.23|131.43|133.24|131.44|133.2|131.4|8
1655116650000|2022-06-13 10:37:30|133.26|131.46|133.23|131.43|133.26|131.46|133.15|131.35|18
1655116660000|2022-06-13 10:37:40|133.24|131.44|133.34|131.54|133.35|131.55|133.24|131.44|15
1655116670000|2022-06-13 10:37:50|133.35|131.55|133.36|131.56|133.39|131.59|133.35|131.55|14
1655116680000|2022-06-13 10:38:00|133.38|131.58|133.33|131.53|133.39|131.59|133.31|131.51|23
1655116690000|2022-06-13 10:38:10|133.34|131.54|133.4|131.6|133.42|131.62|133.34|131.54|12
1655116700000|2022-06-13 10:38:20|133.41|131.61|133.63|131.83|133.63|131.83|133.4|131.6|13
1655116710000|2022-06-13 10:38:30|133.62|131.82|133.59|131.79|133.69|131.89|133.57|131.77|23
1655116720000|2022-06-13 10:38:40|133.58|131.78|133.61|131.81|133.61|131.81|133.58|131.78|14
1655116730000|2022-06-13 10:38:50|133.6|131.8|133.59|131.79|133.61|131.81|133.59|131.79|10
1655116740000|2022-06-13 10:39:00|133.57|131.77|133.29|131.49|133.58|131.78|133.29|131.49|19
1655116750000|2022-06-13 10:39:10|133.3|131.5|133.5|131.7|133.54|131.74|133.3|131.5|14
1655116760000|2022-06-13 10:39:20|133.49|131.69|133.49|131.69|133.52|131.72|133.48|131.68|10
1655116770000|2022-06-13 10:39:30|133.48|131.68|133.11|131.31|133.48|131.68|133.11|131.31|14
1655116780000|2022-06-13 10:39:40|133.1|131.3|133.1|131.3|133.11|131.31|133.05|131.25|19
1655116790000|2022-06-13 10:39:50|133.05|131.25|132.84|131.04|133.07|131.27|132.8|131|17
1655116800000|2022-06-13 10:40:00|132.83|131.03|132.71|130.91|132.89|131.09|132.68|130.88|22
1655116810000|2022-06-13 10:40:10|132.7|130.9|132.56|130.76|132.73|130.93|132.54|130.74|21
1655116820000|2022-06-13 10:40:20|132.55|130.75|131.98|130.18|132.56|130.76|131.98|130.18|31
1655116830000|2022-06-13 10:40:30|132.02|130.22|132.04|130.24|132.08|130.28|131.96|130.16|19
1655116840000|2022-06-13 10:40:40|132.05|130.25|132.15|130.35|132.15|130.35|131.84|130.04|27
1655116850000|2022-06-13 10:40:50|132.14|130.34|132.31|130.51|132.32|130.52|132.12|130.32|24
1655116860000|2022-06-13 10:41:00|132.3|130.5|132.3|130.5|132.31|130.51|132.26|130.46|15
1655116870000|2022-06-13 10:41:10|132.29|130.49|132.49|130.69|132.5|130.7|132.21|130.41|19
1655116880000|2022-06-13 10:41:20|132.5|130.7|132.78|130.98|132.78|130.98|132.49|130.69|20
1655116890000|2022-06-13 10:41:30|132.8|131|133.01|131.21|133.02|131.22|132.8|131|24
1655116900000|2022-06-13 10:41:40|132.98|131.18|132.98|131.18|133.02|131.22|132.95|131.15|20
1655116910000|2022-06-13 10:41:50|132.99|131.19|133.49|131.69|133.49|131.69|132.99|131.19|21
1655116920000|2022-06-13 10:42:00|133.5|131.7|133.2|131.4|133.6|131.8|133.2|131.4|21
1655116930000|2022-06-13 10:42:10|133.19|131.39|133.02|131.22|133.19|131.39|133.02|131.22|14
1655116940000|2022-06-13 10:42:20|133.03|131.23|133.18|131.38|133.18|131.38|132.98|131.18|21
1655116950000|2022-06-13 10:42:30|133.2|131.4|133.44|131.64|133.51|131.71|133.2|131.4|25
1655116960000|2022-06-13 10:42:40|133.51|131.71|133.28|131.48|133.51|131.71|133.28|131.48|15
1655116970000|2022-06-13 10:42:50|133.29|131.49|133.39|131.59|133.4|131.6|133.27|131.47|16
1655116980000|2022-06-13 10:43:00|133.38|131.58|133.31|131.51|133.38|131.58|133.24|131.44|21
1655116990000|2022-06-13 10:43:10|133.32|131.52|133.2|131.4|133.32|131.52|133.17|131.37|14
1655117000000|2022-06-13 10:43:20|133.28|131.48|133.27|131.47|133.3|131.5|133.2|131.4|18
1655117010000|2022-06-13 10:43:30|133.26|131.46|133.17|131.37|133.26|131.46|133.17|131.37|7
1655117020000|2022-06-13 10:43:40|133.15|131.35|133.21|131.41|133.22|131.42|133.05|131.25|17
1655117030000|2022-06-13 10:43:50|133.2|131.4|133.23|131.43|133.26|131.46|133.19|131.39|10
1655117040000|2022-06-13 10:44:00|133.22|131.42|133.22|131.42|133.23|131.43|133.09|131.29|15
1655117050000|2022-06-13 10:44:10|133.2|131.4|133.07|131.27|133.2|131.4|133.07|131.27|17
1655117060000|2022-06-13 10:44:20|133.06|131.26|133.2|131.4|133.2|131.4|132.98|131.18|21
1655117070000|2022-06-13 10:44:30|133.21|131.41|133.19|131.39|133.24|131.44|133.19|131.39|16
1655117080000|2022-06-13 10:44:40|133.21|131.41|133.23|131.43|133.24|131.44|133.21|131.41|10
1655117090000|2022-06-13 10:44:50|133.24|131.44|133.18|131.38|133.31|131.51|133.18|131.38|14
1655117100000|2022-06-13 10:45:00|133.14|131.34|132.79|130.99|133.14|131.34|132.74|130.94|25
1655117110000|2022-06-13 10:45:10|132.8|131|132.71|130.91|132.84|131.04|132.71|130.91|17
1655117120000|2022-06-13 10:45:20|132.7|130.9|132.72|130.92|132.78|130.98|132.7|130.9|17
1655117130000|2022-06-13 10:45:30|132.71|130.91|132.67|130.87|132.71|130.91|132.66|130.86|12
1655117140000|2022-06-13 10:45:40|132.66|130.86|132.66|130.86|132.71|130.91|132.65|130.85|16
1655117150000|2022-06-13 10:45:50|132.65|130.85|132.38|130.58|132.65|130.85|132.38|130.58|19
1655117160000|2022-06-13 10:46:00|132.37|130.57|132.31|130.51|132.48|130.68|132.29|130.49|21
1655117170000|2022-06-13 10:46:10|132.29|130.49|132.29|130.49|132.35|130.55|132.27|130.47|17
1655117180000|2022-06-13 10:46:20|132.3|130.5|132.18|130.38|132.3|130.5|132.15|130.35|12
1655117190000|2022-06-13 10:46:30|132.17|130.37|131.91|130.11|132.17|130.37|131.91|130.11|24
1655117200000|2022-06-13 10:46:40|131.9|130.1|131.65|129.85|131.9|130.1|131.64|129.84|22
1655117210000|2022-06-13 10:46:50|131.68|129.88|131.31|129.51|131.69|129.89|131.3|129.5|30
1655117220000|2022-06-13 10:47:00|131.3|129.5|131.29|129.49|131.38|129.58|131.02|129.22|34
1655117230000|2022-06-13 10:47:10|131.28|129.48|131.29|129.49|131.43|129.63|131.27|129.47|20
1655117240000|2022-06-13 10:47:20|131.32|129.52|131.63|129.83|131.63|129.83|131.32|129.52|16
1655117250000|2022-06-13 10:47:30|131.64|129.84|131.54|129.74|131.67|129.87|131.46|129.66|18
1655117260000|2022-06-13 10:47:40|131.52|129.72|131.5|129.7|131.6|129.8|131.5|129.7|21
1655117270000|2022-06-13 10:47:50|131.51|129.71|131.23|129.43|131.51|129.71|131.22|129.42|22
1655117280000|2022-06-13 10:48:00|131.22|129.42|131.62|129.82|131.62|129.82|131.18|129.38|26
1655117290000|2022-06-13 10:48:10|131.63|129.83|131.76|129.96|131.78|129.98|131.63|129.83|26
1655117300000|2022-06-13 10:48:20|131.75|129.95|130.97|129.17|131.75|129.95|130.97|129.17|30
1655117310000|2022-06-13 10:48:30|130.92|129.12|131.05|129.25|131.05|129.25|130.68|128.88|30
1655117320000|2022-06-13 10:48:40|131.04|129.24|130.84|129.04|131.04|129.24|130.71|128.91|26
1655117330000|2022-06-13 10:48:50|130.83|129.03|131.31|129.51|131.31|129.51|130.83|129.03|22
1655117340000|2022-06-13 10:49:00|131.36|129.56|131.41|129.61|131.53|129.73|131.24|129.44|34
1655117350000|2022-06-13 10:49:10|131.4|129.6|131.37|129.57|131.5|129.7|131.25|129.45|24
1655117360000|2022-06-13 10:49:20|131.4|129.6|131.44|129.64|131.5|129.7|131.12|129.32|35
1655117370000|2022-06-13 10:49:30|131.48|129.68|131.79|129.99|131.86|130.06|131.48|129.68|27
1655117380000|2022-06-13 10:49:40|131.78|129.98|131.4|129.6|131.79|129.99|131.35|129.55|27
1655117390000|2022-06-13 10:49:50|131.42|129.62|131.59|129.79|131.67|129.87|131.42|129.62|20
1655117400000|2022-06-13 10:50:00|131.57|129.77|131.51|129.71|131.57|129.77|131.27|129.47|26
1655117410000|2022-06-13 10:50:10|131.52|129.72|131.47|129.67|131.68|129.88|131.42|129.62|22
1655117420000|2022-06-13 10:50:20|131.46|129.66|131.57|129.77|131.63|129.83|131.46|129.66|26
1655117430000|2022-06-13 10:50:30|131.58|129.78|131.53|129.73|131.6|129.8|131.5|129.7|24
1655117440000|2022-06-13 10:50:40|131.54|129.74|131.4|129.6|131.54|129.74|131.34|129.54|21
1655117450000|2022-06-13 10:50:50|131.38|129.58|131.46|129.66|131.5|129.7|131.35|129.55|20
1655117460000|2022-06-13 10:51:00|131.47|129.67|131.47|129.67|131.62|129.82|131.47|129.67|22
1655117470000|2022-06-13 10:51:10|131.45|129.65|131.59|129.79|131.59|129.79|131.41|129.61|17
1655117480000|2022-06-13 10:51:20|131.6|129.8|131.6|129.8|131.82|130.02|131.59|129.79|26
1655117490000|2022-06-13 10:51:30|131.58|129.78|131.73|129.93|131.73|129.93|131.58|129.78|15
1655117500000|2022-06-13 10:51:40|131.72|129.92|131.46|129.66|131.75|129.95|131.46|129.66|21
1655117510000|2022-06-13 10:51:50|131.45|129.65|131.52|129.72|131.56|129.76|131.44|129.64|22
1655117520000|2022-06-13 10:52:00|131.51|129.71|131.4|129.6|131.51|129.71|131.35|129.55|16
1655117530000|2022-06-13 10:52:10|131.41|129.61|131.58|129.78|131.58|129.78|131.41|129.61|18
1655117540000|2022-06-13 10:52:20|131.59|129.79|131.58|129.78|131.64|129.84|131.58|129.78|11
1655117550000|2022-06-13 10:52:30|131.59|129.79|131.68|129.88|131.7|129.9|131.58|129.78|10
1655117560000|2022-06-13 10:52:40|131.7|129.9|131.67|129.87|131.7|129.9|131.63|129.83|10
1655117570000|2022-06-13 10:52:50|131.66|129.86|131.64|129.84|131.66|129.86|131.63|129.83|9
1655117580000|2022-06-13 10:53:00|131.63|129.83|131.37|129.57|131.63|129.83|131.37|129.57|13
1655117590000|2022-06-13 10:53:10|131.38|129.58|131.59|129.79|131.59|129.79|131.38|129.58|17
1655117600000|2022-06-13 10:53:20|131.53|129.73|131.63|129.83|131.63|129.83|131.53|129.73|12
1655117610000|2022-06-13 10:53:30|131.62|129.82|131.53|129.73|131.63|129.83|131.52|129.72|13
1655117620000|2022-06-13 10:53:40|131.52|129.72|131.58|129.78|131.6|129.8|131.49|129.69|10
1655117630000|2022-06-13 10:53:50|131.6|129.8|131.63|129.83|131.64|129.84|131.6|129.8|9
1655117640000|2022-06-13 10:54:00|131.61|129.81|131.49|129.69|131.61|129.81|131.47|129.67|17
1655117650000|2022-06-13 10:54:10|131.51|129.71|131.44|129.64|131.61|129.81|131.44|129.64|20
1655117660000|2022-06-13 10:54:20|131.45|129.65|131.5|129.7|131.51|129.71|131.44|129.64|17
1655117670000|2022-06-13 10:54:30|131.47|129.67|131.19|129.39|131.47|129.67|131.19|129.39|13
1655117680000|2022-06-13 10:54:40|131.15|129.35|131.23|129.43|131.25|129.45|131.07|129.27|28
1655117690000|2022-06-13 10:54:50|131.21|129.41|131.05|129.25|131.21|129.41|131.04|129.24|16
1655117700000|2022-06-13 10:55:00|131.07|129.27|130.98|129.18|131.09|129.29|130.96|129.16|18
1655117710000|2022-06-13 10:55:10|130.93|129.13|130.76|128.96|130.93|129.13|130.71|128.91|15
1655117720000|2022-06-13 10:55:20|130.75|128.95|130.5|128.7|130.76|128.96|130.47|128.67|20
1655117730000|2022-06-13 10:55:30|130.44|128.64|130.78|128.98|130.9|129.1|130.44|128.64|25
1655117740000|2022-06-13 10:55:40|130.79|128.99|130.89|129.09|130.92|129.12|130.78|128.98|14
1655117750000|2022-06-13 10:55:50|130.94|129.14|130.86|129.06|131.01|129.21|130.86|129.06|18
1655117760000|2022-06-13 10:56:00|130.82|129.02|130.82|129.02|130.82|129.02|130.57|128.77|23
1655117770000|2022-06-13 10:56:10|130.8|129|131.1|129.3|131.1|129.3|130.72|128.92|21
1655117780000|2022-06-13 10:56:20|131.28|129.48|131.25|129.45|131.52|129.72|131.18|129.38|32
1655117790000|2022-06-13 10:56:30|131.27|129.47|131.6|129.8|131.6|129.8|131.27|129.47|23
1655117800000|2022-06-13 10:56:40|131.61|129.81|131.62|129.82|131.63|129.83|131.43|129.63|27
1655117810000|2022-06-13 10:56:50|131.6|129.8|131.55|129.75|131.63|129.83|131.55|129.75|14
1655117820000|2022-06-13 10:57:00|131.56|129.76|131.42|129.62|131.6|129.8|131.37|129.57|16
1655117830000|2022-06-13 10:57:10|131.43|129.63|131.58|129.78|131.58|129.78|131.42|129.62|19
1655117840000|2022-06-13 10:57:20|131.59|129.79|131.51|129.71|131.65|129.85|131.51|129.71|19
1655117850000|2022-06-13 10:57:30|131.52|129.72|131.58|129.78|131.58|129.78|131.48|129.68|18
1655117860000|2022-06-13 10:57:40|131.61|129.81|131.45|129.65|131.61|129.81|131.45|129.65|10
1655117870000|2022-06-13 10:57:50|131.43|129.63|131.18|129.38|131.55|129.75|131.18|129.38|24
1655117880000|2022-06-13 10:58:00|131.19|129.39|131.07|129.27|131.19|129.39|130.94|129.14|27
1655117890000|2022-06-13 10:58:10|131.08|129.28|131.03|129.23|131.1|129.3|130.92|129.12|25
1655117900000|2022-06-13 10:58:20|130.99|129.19|131.25|129.45|131.31|129.51|130.99|129.19|20
1655117910000|2022-06-13 10:58:30|131.24|129.44|130.92|129.12|131.24|129.44|130.88|129.08|24
1655117920000|2022-06-13 10:58:40|130.91|129.11|131.2|129.4|131.21|129.41|130.87|129.07|22
1655117930000|2022-06-13 10:58:50|131.21|129.41|131.42|129.62|131.42|129.62|131.15|129.35|18
1655117940000|2022-06-13 10:59:00|131.45|129.65|131.42|129.62|131.45|129.65|131.4|129.6|20
1655117950000|2022-06-13 10:59:10|131.4|129.6|131.59|129.79|131.59|129.79|131.4|129.6|22
1655117960000|2022-06-13 10:59:20|131.61|129.81|131.6|129.8|131.61|129.81|131.52|129.72|11
1655117970000|2022-06-13 10:59:30|131.56|129.76|131.32|129.52|131.56|129.76|131.26|129.46|21
1655117980000|2022-06-13 10:59:40|131.39|129.59|131.43|129.63|131.48|129.68|131.36|129.56|22
1655117990000|2022-06-13 10:59:50|131.4|129.6|131.44|129.64|131.56|129.76|131.35|129.55|24
1655118000000|2022-06-13 11:00:00|131.43|129.63|131.56|129.76|131.61|129.81|131.42|129.62|25
1655118010000|2022-06-13 11:00:10|131.58|129.78|131.5|129.7|131.6|129.8|131.35|129.55|26
1655118020000|2022-06-13 11:00:20|131.45|129.65|131.56|129.76|131.59|129.79|131.43|129.63|19
1655118030000|2022-06-13 11:00:30|131.55|129.75|131.6|129.8|131.61|129.81|131.53|129.73|11
1655118040000|2022-06-13 11:00:40|131.61|129.81|131.57|129.77|131.62|129.82|131.57|129.77|9
1655118050000|2022-06-13 11:00:50|131.55|129.75|131.59|129.79|131.61|129.81|131.55|129.75|10
1655118060000|2022-06-13 11:01:00|131.6|129.8|131.44|129.64|131.6|129.8|131.44|129.64|21
1655118070000|2022-06-13 11:01:10|131.42|129.62|131.28|129.48|131.42|129.62|131.23|129.43|20
1655118080000|2022-06-13 11:01:20|131.27|129.47|131.22|129.42|131.34|129.54|131.22|129.42|18
1655118090000|2022-06-13 11:01:30|131.21|129.41|131.23|129.43|131.39|129.59|131.15|129.35|25
1655118100000|2022-06-13 11:01:40|131.19|129.39|131.34|129.54|131.34|129.54|131.1|129.3|20
1655118110000|2022-06-13 11:01:50|131.35|129.55|131.39|129.59|131.47|129.67|131.35|129.55|14
1655118120000|2022-06-13 11:02:00|131.37|129.57|131.37|129.57|131.44|129.64|131.31|129.51|24
1655118130000|2022-06-13 11:02:10|131.34|129.54|131.62|129.82|131.62|129.82|131.32|129.52|24
1655118140000|2022-06-13 11:02:20|131.61|129.81|131.46|129.66|131.61|129.81|131.45|129.65|20
1655118150000|2022-06-13 11:02:30|131.45|129.65|131.34|129.54|131.46|129.66|131.33|129.53|17
1655118160000|2022-06-13 11:02:40|131.36|129.56|131.42|129.62|131.43|129.63|131.35|129.55|12
1655118170000|2022-06-13 11:02:50|131.47|129.67|131.36|129.56|131.55|129.75|131.35|129.55|23
1655118180000|2022-06-13 11:03:00|131.37|129.57|131.09|129.29|131.37|129.57|131.09|129.29|22
1655118190000|2022-06-13 11:03:10|131.08|129.28|130.89|129.09|131.08|129.28|130.89|129.09|13
1655118200000|2022-06-13 11:03:20|130.82|129.02|130.93|129.13|131.03|129.23|130.74|128.94|26
1655118210000|2022-06-13 11:03:30|130.91|129.11|130.84|129.04|130.92|129.12|130.76|128.96|16
1655118220000|2022-06-13 11:03:40|130.83|129.03|130.85|129.05|130.9|129.1|130.83|129.03|8
1655118230000|2022-06-13 11:03:50|130.84|129.04|131.16|129.36|131.16|129.36|130.84|129.04|18
1655118240000|2022-06-13 11:04:00|131.21|129.41|131.11|129.31|131.26|129.46|131.11|129.31|21
1655118250000|2022-06-13 11:04:10|131.08|129.28|131.19|129.39|131.19|129.39|130.87|129.07|29
1655118260000|2022-06-13 11:04:20|131.18|129.38|131.56|129.76|131.56|129.76|131.16|129.36|25
1655118270000|2022-06-13 11:04:30|131.63|129.83|131.81|130.01|131.81|130.01|131.61|129.81|15
1655118280000|2022-06-13 11:04:40|131.82|130.02|131.84|130.04|131.84|130.04|131.61|129.81|26
1655118290000|2022-06-13 11:04:50|131.85|130.05|131.93|130.13|131.94|130.14|131.73|129.93|17
1655118300000|2022-06-13 11:05:00|131.9|130.1|131.71|129.91|131.9|130.1|131.66|129.86|22
1655118310000|2022-06-13 11:05:10|131.72|129.92|132.14|130.34|132.25|130.45|131.72|129.92|30
1655118320000|2022-06-13 11:05:20|132.19|130.39|132.12|130.32|132.25|130.45|132.08|130.28|22
1655118330000|2022-06-13 11:05:30|132.13|130.33|132.23|130.43|132.24|130.44|132.1|130.3|26
1655118340000|2022-06-13 11:05:40|132.22|130.42|131.86|130.06|132.23|130.43|131.86|130.06|22
1655118350000|2022-06-13 11:05:50|131.85|130.05|131.65|129.85|131.85|130.05|131.64|129.84|20
1655118360000|2022-06-13 11:06:00|131.67|129.87|131.42|129.62|131.68|129.88|131.42|129.62|27
1655118370000|2022-06-13 11:06:10|131.4|129.6|131.14|129.34|131.4|129.6|131.13|129.33|21
1655118380000|2022-06-13 11:06:20|131.13|129.33|131.17|129.37|131.25|129.45|131|129.2|20
1655118390000|2022-06-13 11:06:30|131.16|129.36|130.91|129.11|131.19|129.39|130.91|129.11|20
1655118400000|2022-06-13 11:06:40|130.9|129.1|130.99|129.19|131.06|129.26|130.9|129.1|25
1655118410000|2022-06-13 11:06:50|130.97|129.17|130.94|129.14|130.97|129.17|130.75|128.95|27
1655118420000|2022-06-13 11:07:00|130.93|129.13|130.81|129.01|130.94|129.14|130.79|128.99|17
1655118430000|2022-06-13 11:07:10|130.79|128.99|130.83|129.03|130.97|129.17|130.78|128.98|21
1655118440000|2022-06-13 11:07:20|130.82|129.02|130.78|128.98|130.84|129.04|130.78|128.98|11
1655118450000|2022-06-13 11:07:30|130.76|128.96|130.77|128.97|130.85|129.05|130.76|128.96|21
1655118460000|2022-06-13 11:07:40|130.74|128.94|130.78|128.98|130.78|128.98|130.71|128.91|14
1655118470000|2022-06-13 11:07:50|130.77|128.97|130.44|128.64|130.79|128.99|130.44|128.64|17
1655118480000|2022-06-13 11:08:00|130.45|128.65|130.61|128.81|130.62|128.82|130.45|128.65|29
1655118490000|2022-06-13 11:08:10|130.59|128.79|130.5|128.7|130.59|128.79|130.32|128.52|24
1655118500000|2022-06-13 11:08:20|130.53|128.73|130.77|128.97|130.79|128.99|130.53|128.73|23
1655118510000|2022-06-13 11:08:30|130.78|128.98|130.84|129.04|130.85|129.05|130.75|128.95|14
1655118520000|2022-06-13 11:08:40|130.81|129.01|130.62|128.82|130.84|129.04|130.62|128.82|27
1655118530000|2022-06-13 11:08:50|130.61|128.81|130.42|128.62|130.61|128.81|130.42|128.62|9
1655118540000|2022-06-13 11:09:00|130.4|128.6|130.36|128.56|130.51|128.71|130.34|128.54|30
1655118550000|2022-06-13 11:09:10|130.38|128.58|130.51|128.71|130.68|128.88|130.38|128.58|29
1655118560000|2022-06-13 11:09:20|130.48|128.68|130.28|128.48|130.48|128.68|130.23|128.43|19
1655118570000|2022-06-13 11:09:30|130.3|128.5|130.24|128.44|130.33|128.53|130.21|128.41|22
1655118580000|2022-06-13 11:09:40|130.25|128.45|130.21|128.41|130.37|128.57|130.21|128.41|18
1655118590000|2022-06-13 11:09:50|130.22|128.42|130.27|128.47|130.35|128.55|130.22|128.42|21
1655118600000|2022-06-13 11:10:00|130.29|128.49|130.32|128.52|130.45|128.65|130.27|128.47|26
1655118610000|2022-06-13 11:10:10|130.34|128.54|130.22|128.42|130.37|128.57|130.17|128.37|28
1655118620000|2022-06-13 11:10:20|130.2|128.4|130.2|128.4|130.24|128.44|130.15|128.35|21
1655118630000|2022-06-13 11:10:30|130.21|128.41|130.44|128.64|130.44|128.64|130.19|128.39|13
1655118640000|2022-06-13 11:10:40|130.46|128.66|130.47|128.67|130.53|128.73|130.39|128.59|27
1655118650000|2022-06-13 11:10:50|130.43|128.63|130.43|128.63|130.47|128.67|130.42|128.62|13
1655118660000|2022-06-13 11:11:00|130.44|128.64|130.53|128.73|130.8|129|130.44|128.64|31
1655118670000|2022-06-13 11:11:10|130.54|128.74|130.75|128.95|130.76|128.96|130.47|128.67|21
1655118680000|2022-06-13 11:11:20|130.76|128.96|130.47|128.67|130.76|128.96|130.46|128.66|29
1655118690000|2022-06-13 11:11:30|130.46|128.66|130.39|128.59|130.48|128.68|130.35|128.55|23
1655118700000|2022-06-13 11:11:40|130.4|128.6|130.13|128.33|130.49|128.69|130.13|128.33|28
1655118710000|2022-06-13 11:11:50|130.18|128.38|130.2|128.4|130.23|128.43|130.18|128.38|23
1655118720000|2022-06-13 11:12:00|130.19|128.39|129.92|128.12|130.21|128.41|129.91|128.11|23
1655118730000|2022-06-13 11:12:10|129.91|128.11|129.92|128.12|129.99|128.19|129.87|128.07|22
1655118740000|2022-06-13 11:12:20|129.96|128.16|129.95|128.15|130.12|128.32|129.95|128.15|29
1655118750000|2022-06-13 11:12:30|129.94|128.14|129.89|128.09|129.95|128.15|129.78|127.98|16
1655118760000|2022-06-13 11:12:40|129.87|128.07|129.87|128.07|129.97|128.17|129.83|128.03|16
1655118770000|2022-06-13 11:12:50|129.86|128.06|129.4|127.6|129.86|128.06|129.07|127.27|29
1655118780000|2022-06-13 11:13:00|129.41|127.61|129.02|127.22|129.41|127.61|128.94|127.14|30
1655118790000|2022-06-13 11:13:10|129.05|127.25|129.49|127.69|129.49|127.69|129.05|127.25|28
1655118800000|2022-06-13 11:13:20|129.54|127.74|130.09|128.29|130.09|128.29|129.54|127.74|33
1655118810000|2022-06-13 11:13:30|130.11|128.31|130.05|128.25|130.18|128.38|129.99|128.19|18
1655118820000|2022-06-13 11:13:40|130.07|128.27|129.95|128.15|130.26|128.46|129.94|128.14|30
1655118830000|2022-06-13 11:13:50|130.08|128.28|129.73|127.93|130.08|128.28|129.73|127.93|24
1655118840000|2022-06-13 11:14:00|129.72|127.92|129.8|128|129.8|128|129.62|127.82|27
1655118850000|2022-06-13 11:14:10|129.85|128.05|130|128.2|130.1|128.3|129.85|128.05|30
1655118860000|2022-06-13 11:14:20|130.02|128.22|130.14|128.34|130.15|128.35|129.83|128.03|20
1655118870000|2022-06-13 11:14:30|130.15|128.35|130.01|128.21|130.17|128.37|129.99|128.19|17
1655118880000|2022-06-13 11:14:40|130|128.2|130.06|128.26|130.06|128.26|129.85|128.05|19
1655118890000|2022-06-13 11:14:50|130.09|128.29|130.09|128.29|130.16|128.36|130.07|128.27|16
1655118900000|2022-06-13 11:15:00|130.1|128.3|130.18|128.38|130.2|128.4|130.02|128.22|23
1655118910000|2022-06-13 11:15:10|130.23|128.43|130.17|128.37|130.24|128.44|130.1|128.3|20
1655118920000|2022-06-13 11:15:20|130.16|128.36|130.22|128.42|130.27|128.47|130.16|128.36|25
1655118930000|2022-06-13 11:15:30|130.21|128.41|129.89|128.09|130.22|128.42|129.89|128.09|17
1655118940000|2022-06-13 11:15:40|129.88|128.08|129.8|128|129.91|128.11|129.79|127.99|20
1655118950000|2022-06-13 11:15:50|129.74|127.94|129.65|127.85|129.74|127.94|129.54|127.74|22
1655118960000|2022-06-13 11:16:00|129.61|127.81|129.53|127.73|129.76|127.96|129.52|127.72|22
1655118970000|2022-06-13 11:16:10|129.51|127.71|129.54|127.74|129.61|127.81|129.49|127.69|19
1655118980000|2022-06-13 11:16:20|129.55|127.75|129.53|127.73|129.64|127.84|129.44|127.64|21
1655118990000|2022-06-13 11:16:30|129.52|127.72|129.33|127.53|129.57|127.77|129.32|127.52|20
1655119000000|2022-06-13 11:16:40|129.39|127.59|129.64|127.84|129.68|127.88|129.36|127.56|26
1655119010000|2022-06-13 11:16:50|129.6|127.8|129.52|127.72|129.6|127.8|129.48|127.68|16
1655119020000|2022-06-13 11:17:00|129.55|127.75|129.92|128.12|129.97|128.17|129.41|127.61|31
1655119030000|2022-06-13 11:17:10|129.88|128.08|129.31|127.51|130|128.2|129.31|127.51|36
1655119040000|2022-06-13 11:17:20|129.29|127.49|129.13|127.33|129.34|127.54|129.13|127.33|21
1655119050000|2022-06-13 11:17:30|129.12|127.32|129.14|127.34|129.19|127.39|129.11|127.31|14
1655119060000|2022-06-13 11:17:40|129.12|127.32|129.15|127.35|129.23|127.43|129.11|127.31|21
1655119070000|2022-06-13 11:17:50|129.17|127.37|129.45|127.65|129.45|127.65|129.17|127.37|23
1655119080000|2022-06-13 11:18:00|129.48|127.68|129.8|128|129.8|128|129.42|127.62|22
1655119090000|2022-06-13 11:18:10|129.79|127.99|129.28|127.48|129.88|128.08|129.28|127.48|25
1655119100000|2022-06-13 11:18:20|129.27|127.47|129.18|127.38|129.28|127.48|129.13|127.33|25
1655119110000|2022-06-13 11:18:30|129.19|127.39|129.1|127.3|129.2|127.4|129.1|127.3|23
1655119120000|2022-06-13 11:18:40|129.11|127.31|128.92|127.12|129.14|127.34|128.9|127.1|19
1655119130000|2022-06-13 11:18:50|128.86|127.06|128.74|126.94|128.94|127.14|128.63|126.83|25
1655119140000|2022-06-13 11:19:00|128.81|127.01|128.43|126.63|128.86|127.06|128.4|126.6|28
1655119150000|2022-06-13 11:19:10|128.39|126.59|128.09|126.29|128.41|126.61|128.09|126.29|26
1655119160000|2022-06-13 11:19:20|128.06|126.26|128.01|126.21|128.16|126.36|127.89|126.09|32
1655119170000|2022-06-13 11:19:30|127.94|126.14|127.97|126.17|128.17|126.37|127.88|126.08|36
1655119180000|2022-06-13 11:19:40|128|126.2|127.82|126.02|128|126.2|127.7|125.9|31
1655119190000|2022-06-13 11:19:50|127.83|126.03|127.79|125.99|127.85|126.05|127.71|125.91|30
1655119200000|2022-06-13 11:20:00|127.77|125.97|127.84|126.04|127.95|126.15|127.75|125.95|38
1655119210000|2022-06-13 11:20:10|127.77|125.97|127.92|126.12|127.95|126.15|127.73|125.93|30
1655119220000|2022-06-13 11:20:20|127.86|126.06|128.03|126.23|128.25|126.45|127.78|125.98|30
1655119230000|2022-06-13 11:20:30|128.05|126.25|128.17|126.37|128.19|126.39|128.04|126.24|27
1655119240000|2022-06-13 11:20:40|128.18|126.38|128.13|126.33|128.2|126.4|127.96|126.16|21
1655119250000|2022-06-13 11:20:50|128.14|126.34|128.13|126.33|128.31|126.51|128.12|126.32|30
1655119260000|2022-06-13 11:21:00|128.14|126.34|128.04|126.24|128.29|126.49|127.91|126.11|31
1655119270000|2022-06-13 11:21:10|128.23|126.43|128.52|126.72|128.74|126.94|128.23|126.43|31
1655119280000|2022-06-13 11:21:20|128.46|126.66|128.47|126.67|128.6|126.8|128.43|126.63|34
1655119290000|2022-06-13 11:21:30|128.48|126.68|128.27|126.47|128.57|126.77|128.26|126.46|24
1655119300000|2022-06-13 11:21:40|128.25|126.45|128.35|126.55|128.38|126.58|128.24|126.44|18
1655119310000|2022-06-13 11:21:50|128.34|126.54|127.98|126.18|128.34|126.54|127.98|126.18|29
1655119320000|2022-06-13 11:22:00|128.03|126.23|127.98|126.18|128.12|126.32|127.96|126.16|28
1655119330000|2022-06-13 11:22:10|128.01|126.21|128.05|126.25|128.27|126.47|127.97|126.17|24
1655119340000|2022-06-13 11:22:20|128.02|126.22|128.19|126.39|128.19|126.39|127.99|126.19|27
1655119350000|2022-06-13 11:22:30|128.17|126.37|127.99|126.19|128.19|126.39|127.99|126.19|15
1655119360000|2022-06-13 11:22:40|127.97|126.17|127.81|126.01|127.97|126.17|127.79|125.99|19
1655119370000|2022-06-13 11:22:50|127.87|126.07|127.86|126.06|127.94|126.14|127.82|126.02|28
1655119380000|2022-06-13 11:23:00|127.9|126.1|128.25|126.45|128.25|126.45|127.88|126.08|19
1655119390000|2022-06-13 11:23:10|128.26|126.46|128.16|126.36|128.43|126.63|128.11|126.31|23
1655119400000|2022-06-13 11:23:20|128.12|126.32|129.08|127.28|129.08|127.28|128.08|126.28|25
1655119410000|2022-06-13 11:23:30|129.07|127.27|128.87|127.07|129.46|127.66|128.86|127.06|36
1655119420000|2022-06-13 11:23:40|128.84|127.04|128.53|126.73|129|127.2|128.46|126.66|36
1655119430000|2022-06-13 11:23:50|128.54|126.74|128.95|127.15|128.98|127.18|128.46|126.66|29
1655119440000|2022-06-13 11:24:00|128.86|127.06|128.64|126.84|128.87|127.07|128.59|126.79|23
1655119450000|2022-06-13 11:24:10|128.57|126.77|129.05|127.25|129.08|127.28|128.52|126.72|26
1655119460000|2022-06-13 11:24:20|129.04|127.24|129.03|127.23|129.22|127.42|128.85|127.05|34
1655119470000|2022-06-13 11:24:30|129.06|127.26|128.79|126.99|129.09|127.29|128.79|126.99|28
1655119480000|2022-06-13 11:24:40|128.77|126.97|128.68|126.88|128.77|126.97|128.68|126.88|19
1655119490000|2022-06-13 11:24:50|128.7|126.9|128.7|126.9|128.72|126.92|128.5|126.7|19
1655119500000|2022-06-13 11:25:00|128.69|126.89|128.7|126.9|128.7|126.9|128.5|126.7|24
1655119510000|2022-06-13 11:25:10|128.66|126.86|128.38|126.58|128.67|126.87|128.38|126.58|18
1655119520000|2022-06-13 11:25:20|128.42|126.62|128.53|126.73|128.64|126.84|128.39|126.59|31
1655119530000|2022-06-13 11:25:30|128.51|126.71|128.59|126.79|128.63|126.83|128.46|126.66|27
1655119540000|2022-06-13 11:25:40|128.56|126.76|128.61|126.81|128.63|126.83|128.54|126.74|18
1655119550000|2022-06-13 11:25:50|128.58|126.78|128.6|126.8|128.61|126.81|128.57|126.77|7
1655119560000|2022-06-13 11:26:00|128.58|126.78|128.57|126.77|128.64|126.84|128.55|126.75|20
1655119570000|2022-06-13 11:26:10|128.55|126.75|128.49|126.69|128.57|126.77|128.48|126.68|11
1655119580000|2022-06-13 11:26:20|128.5|126.7|128.41|126.61|128.51|126.71|128.41|126.61|21
1655119590000|2022-06-13 11:26:30|128.42|126.62|128.44|126.64|128.46|126.66|128.4|126.6|18
1655119600000|2022-06-13 11:26:40|128.45|126.65|128.3|126.5|128.47|126.67|128.06|126.26|29
1655119610000|2022-06-13 11:26:50|128.29|126.49|128.25|126.45|128.29|126.49|128.17|126.37|24
1655119620000|2022-06-13 11:27:00|128.24|126.44|128.46|126.66|128.47|126.67|128.2|126.4|28
1655119630000|2022-06-13 11:27:10|128.44|126.64|128.84|127.04|128.84|127.04|128.42|126.62|29
1655119640000|2022-06-13 11:27:20|128.88|127.08|128.7|126.9|129.07|127.27|128.7|126.9|34
1655119650000|2022-06-13 11:27:30|128.71|126.91|128.96|127.16|129|127.2|128.68|126.88|25
1655119660000|2022-06-13 11:27:40|128.97|127.17|128.76|126.96|129.01|127.21|128.71|126.91|28
1655119670000|2022-06-13 11:27:50|128.8|127|128.83|127.03|128.85|127.05|128.72|126.92|24
1655119680000|2022-06-13 11:28:00|128.84|127.04|129.29|127.49|129.29|127.49|128.84|127.04|27
1655119690000|2022-06-13 11:28:10|129.33|127.53|129.16|127.36|129.48|127.68|129.06|127.26|28
1655119700000|2022-06-13 11:28:20|129.14|127.34|129.15|127.35|129.41|127.61|129.07|127.27|31
1655119710000|2022-06-13 11:28:30|129.2|127.4|129.22|127.42|129.23|127.43|129.14|127.34|27
1655119720000|2022-06-13 11:28:40|129.27|127.47|129.8|128|130.18|128.38|129.21|127.41|35
1655119730000|2022-06-13 11:28:50|129.75|127.95|129.69|127.89|129.82|128.02|129.61|127.81|32
1655119740000|2022-06-13 11:29:00|129.7|127.9|129.19|127.39|129.7|127.9|129.15|127.35|29
1655119750000|2022-06-13 11:29:10|129.22|127.42|129.1|127.3|129.29|127.49|129.09|127.29|22
1655119760000|2022-06-13 11:29:20|129.11|127.31|129.11|127.31|129.31|127.51|129.1|127.3|28
1655119770000|2022-06-13 11:29:30|129.03|127.23|129.34|127.54|129.39|127.59|129.02|127.22|30
1655119780000|2022-06-13 11:29:40|129.33|127.53|129.17|127.37|129.44|127.64|129.14|127.34|27
1655119790000|2022-06-13 11:29:50|129.16|127.36|129.25|127.45|129.27|127.47|129.16|127.36|22
1655119800000|2022-06-13 11:30:00|129.23|127.43|129.2|127.4|129.24|127.44|129.16|127.36|23
1655119810000|2022-06-13 11:30:10|129.25|127.45|129.26|127.46|129.34|127.54|129.17|127.37|22
1655119820000|2022-06-13 11:30:20|129.25|127.45|129.31|127.51|129.47|127.67|129.25|127.45|17
1655119830000|2022-06-13 11:30:30|129.3|127.5|129.44|127.64|129.44|127.64|129.1|127.3|28
1655119840000|2022-06-13 11:30:40|129.46|127.66|129.52|127.72|129.58|127.78|129.34|127.54|28
1655119850000|2022-06-13 11:30:50|129.53|127.73|130.02|128.22|130.02|128.22|129.53|127.73|33
1655119860000|2022-06-13 11:31:00|129.97|128.17|130.26|128.46|130.3|128.5|129.97|128.17|31
1655119870000|2022-06-13 11:31:10|130.31|128.51|129.99|128.19|130.37|128.57|129.97|128.17|28
1655119880000|2022-06-13 11:31:20|130|128.2|130.19|128.39|130.23|128.43|129.82|128.02|31
1655119890000|2022-06-13 11:31:30|130.24|128.44|130.21|128.41|130.37|128.57|130.21|128.41|26
1655119900000|2022-06-13 11:31:40|130.2|128.4|130.38|128.58|130.39|128.59|130.17|128.37|24
1655119910000|2022-06-13 11:31:50|130.35|128.55|130.32|128.52|130.69|128.89|130.32|128.52|33
1655119920000|2022-06-13 11:32:00|130.23|128.43|130.13|128.33|130.26|128.46|130.13|128.33|22
1655119930000|2022-06-13 11:32:10|130.16|128.36|130.36|128.56|130.38|128.58|130.16|128.36|11
1655119940000|2022-06-13 11:32:20|130.35|128.55|130.36|128.56|130.38|128.58|130.24|128.44|23
1655119950000|2022-06-13 11:32:30|130.37|128.57|130.88|129.08|130.88|129.08|130.37|128.57|34
1655119960000|2022-06-13 11:32:40|130.89|129.09|130.39|128.59|130.94|129.14|130.34|128.54|33
1655119970000|2022-06-13 11:32:50|130.41|128.61|130.49|128.69|130.55|128.75|130.32|128.52|26
1655119980000|2022-06-13 11:33:00|130.54|128.74|130.13|128.33|130.54|128.74|130.11|128.31|25
1655119990000|2022-06-13 11:33:10|130.12|128.32|129.86|128.06|130.12|128.32|129.77|127.97|31
1655120000000|2022-06-13 11:33:20|129.88|128.08|129.45|127.65|130.07|128.27|129.45|127.65|32
1655120010000|2022-06-13 11:33:30|129.46|127.66|129.58|127.78|129.71|127.91|129.36|127.56|29
1655120020000|2022-06-13 11:33:40|129.57|127.77|129.01|127.21|129.63|127.83|129.01|127.21|27
1655120030000|2022-06-13 11:33:50|129.02|127.22|128.97|127.17|129.09|127.29|128.95|127.15|30
1655120040000|2022-06-13 11:34:00|128.96|127.16|129.21|127.41|129.27|127.47|128.95|127.15|28
1655120050000|2022-06-13 11:34:10|129.2|127.4|129.3|127.5|129.45|127.65|129.2|127.4|25
1655120060000|2022-06-13 11:34:20|129.29|127.49|129.18|127.38|129.37|127.57|129.12|127.32|27
1655120070000|2022-06-13 11:34:30|129.17|127.37|129.23|127.43|129.23|127.43|129.05|127.25|21
1655120080000|2022-06-13 11:34:40|129.24|127.44|129.4|127.6|129.4|127.6|129.24|127.44|25
1655120090000|2022-06-13 11:34:50|129.36|127.56|129.5|127.7|129.51|127.71|129.33|127.53|26
1655120100000|2022-06-13 11:35:00|129.55|127.75|129.84|128.04|129.84|128.04|129.55|127.75|23
1655120110000|2022-06-13 11:35:10|129.83|128.03|130.08|128.28|130.08|128.28|129.76|127.96|25
1655120120000|2022-06-13 11:35:20|130.07|128.27|130.23|128.43|130.26|128.46|129.99|128.19|28
1655120130000|2022-06-13 11:35:30|130.24|128.44|130.22|128.42|130.26|128.46|129.97|128.17|33
1655120140000|2022-06-13 11:35:40|130.2|128.4|130.18|128.38|130.31|128.51|130.16|128.36|28
1655120150000|2022-06-13 11:35:50|130.17|128.37|130.06|128.26|130.19|128.39|130.06|128.26|28
1655120160000|2022-06-13 11:36:00|130.1|128.3|130.01|128.21|130.1|128.3|129.87|128.07|29
1655120170000|2022-06-13 11:36:10|130.03|128.23|129.89|128.09|130.03|128.23|129.86|128.06|24
1655120180000|2022-06-13 11:36:20|129.88|128.08|129.78|127.98|129.89|128.09|129.78|127.98|10
1655120190000|2022-06-13 11:36:30|129.77|127.97|129.77|127.97|129.79|127.99|129.72|127.92|21
1655120200000|2022-06-13 11:36:40|129.76|127.96|129.81|128.01|129.88|128.08|129.76|127.96|18
1655120210000|2022-06-13 11:36:50|129.83|128.03|129.82|128.02|129.83|128.03|129.73|127.93|16
1655120220000|2022-06-13 11:37:00|129.83|128.03|129.95|128.15|130.01|128.21|129.82|128.02|27
1655120230000|2022-06-13 11:37:10|129.91|128.11|129.89|128.09|129.92|128.12|129.87|128.07|19
1655120240000|2022-06-13 11:37:20|129.88|128.08|130.01|128.21|130.04|128.24|129.86|128.06|22
1655120250000|2022-06-13 11:37:30|130.02|128.22|130.05|128.25|130.05|128.25|129.94|128.14|28
1655120260000|2022-06-13 11:37:40|130.09|128.29|130|128.2|130.09|128.29|130|128.2|22
1655120270000|2022-06-13 11:37:50|129.99|128.19|130.07|128.27|130.07|128.27|129.96|128.16|16
1655120280000|2022-06-13 11:38:00|130.05|128.25|130.02|128.22|130.05|128.25|130.01|128.21|14
1655120290000|2022-06-13 11:38:10|130.03|128.23|130.01|128.21|130.04|128.24|129.95|128.15|20
1655120300000|2022-06-13 11:38:20|130.02|128.22|129.94|128.14|130.06|128.26|129.94|128.14|20
1655120310000|2022-06-13 11:38:30|129.93|128.13|130.09|128.29|130.1|128.3|129.93|128.13|21
1655120320000|2022-06-13 11:38:40|130.08|128.28|130.09|128.29|130.1|128.3|130.01|128.21|16
1655120330000|2022-06-13 11:38:50|130.08|128.28|130.08|128.28|130.09|128.29|130.01|128.21|17
1655120340000|2022-06-13 11:39:00|130.07|128.27|130.43|128.63|130.43|128.63|130.07|128.27|18
1655120350000|2022-06-13 11:39:10|130.42|128.62|130.29|128.49|130.42|128.62|130.28|128.48|23
1655120360000|2022-06-13 11:39:20|130.31|128.51|130.39|128.59|130.44|128.64|130.31|128.51|22
1655120370000|2022-06-13 11:39:30|130.4|128.6|130.39|128.59|130.4|128.6|130.38|128.58|6
1655120380000|2022-06-13 11:39:40|130.38|128.58|130.41|128.61|130.41|128.61|130.37|128.57|14
1655120390000|2022-06-13 11:39:50|130.4|128.6|130.67|128.87|130.67|128.87|130.4|128.6|17
1655120400000|2022-06-13 11:40:00|130.68|128.88|130.71|128.91|130.92|129.12|130.66|128.86|19
1655120410000|2022-06-13 11:40:10|130.7|128.9|130.64|128.84|130.7|128.9|130.58|128.78|16
1655120420000|2022-06-13 11:40:20|130.62|128.82|130.83|129.03|130.83|129.03|130.57|128.77|26
1655120430000|2022-06-13 11:40:30|130.81|129.01|131|129.2|131|129.2|130.8|129|22
1655120440000|2022-06-13 11:40:40|131.01|129.21|131.02|129.22|131.04|129.24|130.97|129.17|16
1655120450000|2022-06-13 11:40:50|131.04|129.24|131.1|129.3|131.11|129.31|131|129.2|15
1655120460000|2022-06-13 11:41:00|131.11|129.31|130.89|129.09|131.11|129.31|130.77|128.97|24
1655120470000|2022-06-13 11:41:10|130.88|129.08|130.94|129.14|130.98|129.18|130.85|129.05|21
1655120480000|2022-06-13 11:41:20|130.95|129.15|130.85|129.05|130.96|129.16|130.72|128.92|20
1655120490000|2022-06-13 11:41:30|130.81|129.01|130.86|129.06|130.87|129.07|130.71|128.91|24
1655120500000|2022-06-13 11:41:40|130.87|129.07|130.85|129.05|130.89|129.09|130.8|129|18
1655120510000|2022-06-13 11:41:50|130.84|129.04|130.86|129.06|130.89|129.09|130.84|129.04|20
1655120520000|2022-06-13 11:42:00|130.82|129.02|130.84|129.04|130.86|129.06|130.8|129|23
1655120530000|2022-06-13 11:42:10|130.85|129.05|131.21|129.41|131.27|129.47|130.85|129.05|33
1655120540000|2022-06-13 11:42:20|131.14|129.34|131.17|129.37|131.19|129.39|131.09|129.29|23
1655120550000|2022-06-13 11:42:30|131.18|129.38|131.16|129.36|131.25|129.45|131.16|129.36|13
1655120560000|2022-06-13 11:42:40|131.19|129.39|131.44|129.64|131.44|129.64|131.15|129.35|26
1655120570000|2022-06-13 11:42:50|131.47|129.67|131.78|129.98|131.92|130.12|131.47|129.67|29
1655120580000|2022-06-13 11:43:00|131.79|129.99|132.19|130.39|132.24|130.44|131.77|129.97|27
1655120590000|2022-06-13 11:43:10|132.27|130.47|131.96|130.16|132.33|130.53|131.95|130.15|27
1655120600000|2022-06-13 11:43:20|131.95|130.15|132.33|130.53|132.34|130.54|131.93|130.13|26
1655120610000|2022-06-13 11:43:30|132.34|130.54|132.58|130.78|132.69|130.89|132.34|130.54|24
1655120620000|2022-06-13 11:43:40|132.56|130.76|132.78|130.98|132.78|130.98|132.56|130.76|21
1655120630000|2022-06-13 11:43:50|132.79|130.99|132.89|131.09|133.18|131.38|132.72|130.92|35
1655120640000|2022-06-13 11:44:00|132.9|131.1|132.8|131|133.11|131.31|132.8|131|30
1655120650000|2022-06-13 11:44:10|132.82|131.02|132.81|131.01|132.89|131.09|132.77|130.97|28
1655120660000|2022-06-13 11:44:20|132.82|131.02|132.83|131.03|132.91|131.11|132.78|130.98|25
1655120670000|2022-06-13 11:44:30|132.87|131.07|132.61|130.81|132.88|131.08|132.52|130.72|28
1655120680000|2022-06-13 11:44:40|132.6|130.8|132.81|131.01|132.86|131.06|132.57|130.77|26
1655120690000|2022-06-13 11:44:50|132.82|131.02|132.76|130.96|132.86|131.06|132.72|130.92|19
1655120700000|2022-06-13 11:45:00|132.83|131.03|132.94|131.14|132.99|131.19|132.74|130.94|27
1655120710000|2022-06-13 11:45:10|132.91|131.11|132.78|130.98|132.98|131.18|132.77|130.97|28
1655120720000|2022-06-13 11:45:20|132.79|130.99|132.33|130.53|132.84|131.04|132.32|130.52|27
1655120730000|2022-06-13 11:45:30|132.28|130.48|131.72|129.92|132.28|130.48|131.71|129.91|34
1655120740000|2022-06-13 11:45:40|131.7|129.9|131.27|129.47|131.7|129.9|131.23|129.43|31
1655120750000|2022-06-13 11:45:50|131.32|129.52|131.53|129.73|131.53|129.73|131.15|129.35|33
1655120760000|2022-06-13 11:46:00|131.55|129.75|131.63|129.83|131.76|129.96|131.55|129.75|31
1655120770000|2022-06-13 11:46:10|131.62|129.82|131.53|129.73|131.73|129.93|131.53|129.73|22
1655120780000|2022-06-13 11:46:20|131.52|129.72|131.3|129.5|131.54|129.74|131.23|129.43|34
1655120790000|2022-06-13 11:46:30|131.31|129.51|131.3|129.5|131.41|129.61|131.27|129.47|23
1655120800000|2022-06-13 11:46:40|131.31|129.51|131.47|129.67|131.48|129.68|131.18|129.38|35
1655120810000|2022-06-13 11:46:50|131.49|129.69|131.41|129.61|131.55|129.75|131.35|129.55|26
1655120820000|2022-06-13 11:47:00|131.39|129.59|131.46|129.66|131.54|129.74|131.37|129.57|26
1655120830000|2022-06-13 11:47:10|131.43|129.63|131.36|129.56|131.43|129.63|131.33|129.53|19
1655120840000|2022-06-13 11:47:20|131.34|129.54|131.47|129.67|131.48|129.68|131.34|129.54|26
1655120850000|2022-06-13 11:47:30|131.46|129.66|131.16|129.36|131.46|129.66|131.14|129.34|20
1655120860000|2022-06-13 11:47:40|131.19|129.39|131.14|129.34|131.2|129.4|131.09|129.29|19
1655120870000|2022-06-13 11:47:50|131.16|129.36|130.9|129.1|131.16|129.36|130.71|128.91|29
1655120880000|2022-06-13 11:48:00|130.92|129.12|130.96|129.16|131.07|129.27|130.92|129.12|26
1655120890000|2022-06-13 11:48:10|130.98|129.18|130.36|128.56|130.98|129.18|130.36|128.56|27
1655120900000|2022-06-13 11:48:20|130.35|128.55|129.94|128.14|130.35|128.55|129.93|128.13|25
1655120910000|2022-06-13 11:48:30|129.95|128.15|129.97|128.17|130.15|128.35|129.94|128.14|29
1655120920000|2022-06-13 11:48:40|129.96|128.16|129.93|128.13|129.99|128.19|129.92|128.12|20
1655120930000|2022-06-13 11:48:50|129.92|128.12|129.42|127.62|129.98|128.18|129.25|127.45|28
1655120940000|2022-06-13 11:49:00|129.5|127.7|129.64|127.84|129.8|128|129.46|127.66|29
1655120950000|2022-06-13 11:49:10|129.65|127.85|129.71|127.91|129.77|127.97|129.61|127.81|23
1655120960000|2022-06-13 11:49:20|129.72|127.92|129.79|127.99|129.81|128.01|129.72|127.92|15
1655120970000|2022-06-13 11:49:30|129.78|127.98|129.68|127.88|129.78|127.98|129.59|127.79|13
1655120980000|2022-06-13 11:49:40|129.69|127.89|129.69|127.89|129.76|127.96|129.69|127.89|19
1655120990000|2022-06-13 11:49:50|129.72|127.92|129.57|127.77|129.72|127.92|129.57|127.77|25
1655121000000|2022-06-13 11:50:00|129.56|127.76|129.64|127.84|129.64|127.84|129.54|127.74|12
1655121010000|2022-06-13 11:50:10|129.66|127.86|129.34|127.54|129.66|127.86|129.34|127.54|18
1655121020000|2022-06-13 11:50:20|129.33|127.53|129.47|127.67|129.49|127.69|129.27|127.47|18
1655121030000|2022-06-13 11:50:30|129.49|127.69|129.4|127.6|129.49|127.69|129.34|127.54|21
1655121040000|2022-06-13 11:50:40|129.39|127.59|129.49|127.69|129.49|127.69|129.39|127.59|17
1655121050000|2022-06-13 11:50:50|129.47|127.67|129.53|127.73|129.53|127.73|129.3|127.5|22
1655121060000|2022-06-13 11:51:00|129.5|127.7|129.51|127.71|129.51|127.71|129.4|127.6|11
1655121070000|2022-06-13 11:51:10|129.52|127.72|129.5|127.7|129.53|127.73|129.46|127.66|17
1655121080000|2022-06-13 11:51:20|129.52|127.72|129.53|127.73|129.6|127.8|129.52|127.72|11
1655121090000|2022-06-13 11:51:30|129.54|127.74|129.49|127.69|129.54|127.74|129.49|127.69|9
1655121100000|2022-06-13 11:51:40|129.54|127.74|129.54|127.74|129.57|127.77|129.52|127.72|13
1655121110000|2022-06-13 11:51:50|129.55|127.75|129.6|127.8|129.6|127.8|129.54|127.74|14
1655121120000|2022-06-13 11:52:00|129.59|127.79|129.54|127.74|129.6|127.8|129.53|127.73|14
1655121130000|2022-06-13 11:52:10|129.52|127.72|129.5|127.7|129.52|127.72|129.49|127.69|7
1655121140000|2022-06-13 11:52:20|129.49|127.69|129.47|127.67|129.49|127.69|129.41|127.61|14
1655121150000|2022-06-13 11:52:30|129.44|127.64|129.48|127.68|129.5|127.7|129.34|127.54|16
1655121160000|2022-06-13 11:52:40|129.47|127.67|129.24|127.44|129.48|127.68|129.24|127.44|18
1655121170000|2022-06-13 11:52:50|129.25|127.45|129.05|127.25|129.3|127.5|128.99|127.19|25
1655121180000|2022-06-13 11:53:00|129.03|127.23|128.94|127.14|129.03|127.23|128.91|127.11|24
1655121190000|2022-06-13 11:53:10|128.93|127.13|129.11|127.31|129.11|127.31|128.87|127.07|19
1655121200000|2022-06-13 11:53:20|129.12|127.32|129.45|127.65|129.52|127.72|129.12|127.32|30
1655121210000|2022-06-13 11:53:30|129.46|127.66|129.54|127.74|129.55|127.75|129.44|127.64|19
1655121220000|2022-06-13 11:53:40|129.55|127.75|129.58|127.78|129.58|127.78|129.54|127.74|12
1655121230000|2022-06-13 11:53:50|129.59|127.79|129.58|127.78|129.59|127.79|129.55|127.75|15
1655121240000|2022-06-13 11:54:00|129.6|127.8|129.62|127.82|129.73|127.93|129.6|127.8|17
1655121250000|2022-06-13 11:54:10|129.53|127.73|129.48|127.68|129.61|127.81|129.48|127.68|23
1655121260000|2022-06-13 11:54:20|129.46|127.66|129.21|127.41|129.46|127.66|129.21|127.41|22
1655121270000|2022-06-13 11:54:30|129.2|127.4|129.09|127.29|129.2|127.4|129.06|127.26|20
1655121280000|2022-06-13 11:54:40|129.1|127.3|129.2|127.4|129.2|127.4|129.06|127.26|21
1655121290000|2022-06-13 11:54:50|129.25|127.45|129.05|127.25|129.27|127.47|129.05|127.25|22
1655121300000|2022-06-13 11:55:00|129.07|127.27|128.94|127.14|129.2|127.4|128.94|127.14|21
1655121310000|2022-06-13 11:55:10|128.93|127.13|128.98|127.18|129.07|127.27|128.84|127.04|29
1655121320000|2022-06-13 11:55:20|129|127.2|128.95|127.15|129.03|127.23|128.94|127.14|19
1655121330000|2022-06-13 11:55:30|128.94|127.14|128.89|127.09|129|127.2|128.89|127.09|14
1655121340000|2022-06-13 11:55:40|128.88|127.08|129.29|127.49|129.29|127.49|128.88|127.08|24
1655121350000|2022-06-13 11:55:50|129.32|127.52|130.06|128.26|130.06|128.26|129.27|127.47|30
1655121360000|2022-06-13 11:56:00|129.99|128.19|130.02|128.22|130.02|128.22|129.78|127.98|29
1655121370000|2022-06-13 11:56:10|130.04|128.24|130.11|128.31|130.14|128.34|130.04|128.24|22
1655121380000|2022-06-13 11:56:20|130.1|128.3|130.33|128.53|130.33|128.53|130.1|128.3|27
1655121390000|2022-06-13 11:56:30|130.29|128.49|130.36|128.56|130.36|128.56|130.22|128.42|25
1655121400000|2022-06-13 11:56:40|130.41|128.61|130.09|128.29|130.41|128.61|130.09|128.29|24
1655121410000|2022-06-13 11:56:50|130.1|128.3|130.18|128.38|130.2|128.4|130.1|128.3|13
1655121420000|2022-06-13 11:57:00|130.17|128.37|130.12|128.32|130.17|128.37|130.04|128.24|15
1655121430000|2022-06-13 11:57:10|130.19|128.39|130.38|128.58|130.39|128.59|130.12|128.32|25
1655121440000|2022-06-13 11:57:20|130.37|128.57|130.54|128.74|130.54|128.74|130.27|128.47|18
1655121450000|2022-06-13 11:57:30|130.53|128.73|130.51|128.71|130.54|128.74|130.49|128.69|14
1655121460000|2022-06-13 11:57:40|130.5|128.7|130.47|128.67|130.5|128.7|130.43|128.63|9
1655121470000|2022-06-13 11:57:50|130.48|128.68|130.44|128.64|130.65|128.85|130.44|128.64|24
1655121480000|2022-06-13 11:58:00|130.43|128.63|130.48|128.68|130.53|128.73|130.43|128.63|25
1655121490000|2022-06-13 11:58:10|130.47|128.67|130.48|128.68|130.5|128.7|130.45|128.65|15
1655121500000|2022-06-13 11:58:20|130.51|128.71|130.32|128.52|130.51|128.71|130.31|128.51|21
1655121510000|2022-06-13 11:58:30|130.31|128.51|130.39|128.59|130.39|128.59|130.28|128.48|22
1655121520000|2022-06-13 11:58:40|130.38|128.58|130.32|128.52|130.38|128.58|130.29|128.49|24
1655121530000|2022-06-13 11:58:50|130.33|128.53|130.53|128.73|130.54|128.74|130.33|128.53|16
1655121540000|2022-06-13 11:59:00|130.54|128.74|130.72|128.92|130.85|129.05|130.54|128.74|21
1655121550000|2022-06-13 11:59:10|130.77|128.97|130.73|128.93|130.83|129.03|130.73|128.93|25
1655121560000|2022-06-13 11:59:20|130.7|128.9|130.77|128.97|130.82|129.02|130.66|128.86|29
1655121570000|2022-06-13 11:59:30|130.78|128.98|130.9|129.1|130.91|129.11|130.77|128.97|20
1655121580000|2022-06-13 11:59:40|130.91|129.11|130.9|129.1|130.91|129.11|130.86|129.06|8
1655121590000|2022-06-13 11:59:50|130.92|129.12|131.32|129.52|131.41|129.61|130.92|129.12|25
1655121600000|2022-06-13 12:00:00|131.34|129.54|131.86|130.06|131.95|130.15|131.3|129.5|35
1655121610000|2022-06-13 12:00:10|131.83|130.03|131.94|130.14|131.94|130.14|131.75|129.95|32
1655121620000|2022-06-13 12:00:20|131.97|130.17|132.08|130.28|132.3|130.5|131.95|130.15|37
1655121630000|2022-06-13 12:00:30|132.05|130.25|132.13|130.33|132.13|130.33|131.96|130.16|24
1655121640000|2022-06-13 12:00:40|132.18|130.38|132.41|130.61|132.41|130.61|132.11|130.31|28
1655121650000|2022-06-13 12:00:50|132.42|130.62|133.05|131.25|133.12|131.32|132.42|130.62|31
1655121660000|2022-06-13 12:01:00|133.1|131.3|133.26|131.46|133.39|131.59|132.97|131.17|36
1655121670000|2022-06-13 12:01:10|133.29|131.49|132.88|131.08|133.29|131.49|132.79|130.99|29
1655121680000|2022-06-13 12:01:20|132.89|131.09|133.05|131.25|133.22|131.42|132.84|131.04|31
1655121690000|2022-06-13 12:01:30|133.04|131.24|132.82|131.02|133.04|131.24|132.8|131|30
1655121700000|2022-06-13 12:01:40|132.83|131.03|132.48|130.68|132.84|131.04|132.43|130.63|26
1655121710000|2022-06-13 12:01:50|132.45|130.65|132.83|131.03|132.89|131.09|132.3|130.5|31
1655121720000|2022-06-13 12:02:00|132.82|131.02|132.56|130.76|132.82|131.02|132.46|130.66|30
1655121730000|2022-06-13 12:02:10|132.54|130.74|132.52|130.72|132.55|130.75|132.36|130.56|19
1655121740000|2022-06-13 12:02:20|132.57|130.77|132.35|130.55|132.61|130.81|132.3|130.5|24
1655121750000|2022-06-13 12:02:30|132.41|130.61|132.25|130.45|132.41|130.61|132.19|130.39|26
1655121760000|2022-06-13 12:02:40|132.26|130.46|132.46|130.66|132.46|130.66|132.26|130.46|27
1655121770000|2022-06-13 12:02:50|132.43|130.63|132.74|130.94|132.86|131.06|132.4|130.6|28
1655121780000|2022-06-13 12:03:00|132.78|130.98|132.2|130.4|132.81|131.01|132.03|130.23|29
1655121790000|2022-06-13 12:03:10|132.19|130.39|132.26|130.46|132.34|130.54|132.16|130.36|24
1655121800000|2022-06-13 12:03:20|132.25|130.45|132.2|130.4|132.35|130.55|132.13|130.33|29
1655121810000|2022-06-13 12:03:30|132.22|130.42|132.19|130.39|132.35|130.55|132.1|130.3|27
1655121820000|2022-06-13 12:03:40|132.22|130.42|132.2|130.4|132.32|130.52|132.2|130.4|23
1655121830000|2022-06-13 12:03:50|132.19|130.39|132.19|130.39|132.2|130.4|132.09|130.29|18
1655121840000|2022-06-13 12:04:00|132.14|130.34|132.16|130.36|132.2|130.4|132.06|130.26|23
1655121850000|2022-06-13 12:04:10|132.17|130.37|132.15|130.35|132.23|130.43|132.11|130.31|17
1655121860000|2022-06-13 12:04:20|132.21|130.41|132.14|130.34|132.22|130.42|132.13|130.33|18
1655121870000|2022-06-13 12:04:30|132.13|130.33|131.65|129.85|132.13|130.33|131.65|129.85|22
1655121880000|2022-06-13 12:04:40|131.73|129.93|131.73|129.93|131.87|130.07|131.68|129.88|23
1655121890000|2022-06-13 12:04:50|131.74|129.94|132.04|130.24|132.04|130.24|131.74|129.94|27
1655121900000|2022-06-13 12:05:00|132.05|130.25|131.85|130.05|132.18|130.38|131.67|129.87|26
1655121910000|2022-06-13 12:05:10|131.88|130.08|132.04|130.24|132.05|130.25|131.88|130.08|25
1655121920000|2022-06-13 12:05:20|132.05|130.25|132|130.2|132.1|130.3|131.98|130.18|22
1655121930000|2022-06-13 12:05:30|132.04|130.24|132.11|130.31|132.33|130.53|132.04|130.24|25
1655121940000|2022-06-13 12:05:40|132.07|130.27|132.25|130.45|132.25|130.45|132.03|130.23|26
1655121950000|2022-06-13 12:05:50|132.24|130.44|132.23|130.43|132.3|130.5|132.23|130.43|15
1655121960000|2022-06-13 12:06:00|132.24|130.44|132.11|130.31|132.25|130.45|132.07|130.27|21
1655121970000|2022-06-13 12:06:10|132.12|130.32|132.34|130.54|132.35|130.55|132.12|130.32|17
1655121980000|2022-06-13 12:06:20|132.35|130.55|132.29|130.49|132.37|130.57|132.29|130.49|12
1655121990000|2022-06-13 12:06:30|132.28|130.48|132.28|130.48|132.29|130.49|132.25|130.45|6
1655122000000|2022-06-13 12:06:40|132.25|130.45|132|130.2|132.25|130.45|132|130.2|30
1655122010000|2022-06-13 12:06:50|131.99|130.19|131.6|129.8|131.99|130.19|131.57|129.77|25
1655122020000|2022-06-13 12:07:00|131.61|129.81|129.85|128.05|131.61|129.81|129.76|127.96|31
1655122030000|2022-06-13 12:07:10|129.94|128.14|130.32|128.52|130.39|128.59|129.94|128.14|33
1655122040000|2022-06-13 12:07:20|130.23|128.43|130.79|128.99|130.79|128.99|130.23|128.43|31
1655122050000|2022-06-13 12:07:30|130.77|128.97|130.76|128.96|130.83|129.03|130.62|128.82|24
1655122060000|2022-06-13 12:07:40|130.77|128.97|130.81|129.01|130.81|129.01|130.46|128.66|26
1655122070000|2022-06-13 12:07:50|130.8|129|130.88|129.08|130.88|129.08|130.67|128.87|18
1655122080000|2022-06-13 12:08:00|130.92|129.12|131.12|129.32|131.16|129.36|130.92|129.12|22
1655122090000|2022-06-13 12:08:10|131.14|129.34|131.33|129.53|131.33|129.53|131.14|129.34|20
1655122100000|2022-06-13 12:08:20|131.34|129.54|131.43|129.63|131.45|129.65|131.3|129.5|26
1655122110000|2022-06-13 12:08:30|131.44|129.64|131.25|129.45|131.56|129.76|131.25|129.45|24
1655122120000|2022-06-13 12:08:40|131.26|129.46|131.45|129.65|131.46|129.66|131.25|129.45|29
1655122130000|2022-06-13 12:08:50|131.43|129.63|131.38|129.58|131.44|129.64|131.36|129.56|12
1655122140000|2022-06-13 12:09:00|131.37|129.57|131.36|129.56|131.38|129.58|131.36|129.56|4
1655122150000|2022-06-13 12:09:10|131.35|129.55|131.07|129.27|131.35|129.55|131.07|129.27|21
1655122160000|2022-06-13 12:09:20|131.08|129.28|131.13|129.33|131.14|129.34|131.07|129.27|20
1655122170000|2022-06-13 12:09:30|131.16|129.36|131.24|129.44|131.33|129.53|131.16|129.36|20
1655122180000|2022-06-13 12:09:40|131.28|129.48|131.31|129.51|131.31|129.51|131.25|129.45|12
1655122190000|2022-06-13 12:09:50|131.3|129.5|131.29|129.49|131.31|129.51|131.28|129.48|14
1655122200000|2022-06-13 12:10:00|131.3|129.5|131.47|129.67|131.47|129.67|131.3|129.5|18
1655122210000|2022-06-13 12:10:10|131.48|129.68|131.68|129.88|131.68|129.88|131.45|129.65|18
1655122220000|2022-06-13 12:10:20|131.69|129.89|132.26|130.46|132.26|130.46|131.64|129.84|30
1655122230000|2022-06-13 12:10:30|132.41|130.61|132.59|130.79|132.61|130.81|132.3|130.5|29
1655122240000|2022-06-13 12:10:40|132.62|130.82|133.04|131.24|133.04|131.24|132.61|130.81|24
1655122250000|2022-06-13 12:10:50|133.08|131.28|132.54|130.74|133.08|131.28|132.52|130.72|20
1655122260000|2022-06-13 12:11:00|132.52|130.72|132.58|130.78|132.8|131|132.51|130.71|29
1655122270000|2022-06-13 12:11:10|132.61|130.81|132.4|130.6|132.89|131.09|132.39|130.59|27
1655122280000|2022-06-13 12:11:20|132.44|130.64|132.66|130.86|132.82|131.02|132.42|130.62|25
1655122290000|2022-06-13 12:11:30|132.65|130.85|132.89|131.09|132.93|131.13|132.64|130.84|21
1655122300000|2022-06-13 12:11:40|132.9|131.1|133.33|131.53|133.4|131.6|132.9|131.1|26
1655122310000|2022-06-13 12:11:50|133.32|131.52|133.35|131.55|133.39|131.59|133.22|131.42|24
1655122320000|2022-06-13 12:12:00|133.34|131.54|133.47|131.67|133.55|131.75|133.34|131.54|25
1655122330000|2022-06-13 12:12:10|133.48|131.68|133.38|131.58|133.48|131.68|133.33|131.53|32
1655122340000|2022-06-13 12:12:20|133.39|131.59|133.64|131.84|133.64|131.84|133.39|131.59|24
1655122350000|2022-06-13 12:12:30|133.72|131.92|134.37|132.57|134.38|132.58|133.72|131.92|29
1655122360000|2022-06-13 12:12:40|134.38|132.58|135.01|133.21|135.01|133.21|134.22|132.42|30
1655122370000|2022-06-13 12:12:50|135.04|133.24|134.6|132.8|135.11|133.31|134.6|132.8|32
1655122380000|2022-06-13 12:13:00|134.53|132.73|134.48|132.68|134.92|133.12|134.3|132.5|36
1655122390000|2022-06-13 12:13:10|134.54|132.74|134.47|132.67|134.58|132.78|134.25|132.45|33
1655122400000|2022-06-13 12:13:20|134.45|132.65|134.63|132.83|134.65|132.85|134.22|132.42|30
1655122410000|2022-06-13 12:13:30|134.68|132.88|134.74|132.94|134.74|132.94|134.58|132.78|28
1655122420000|2022-06-13 12:13:40|134.77|132.97|134.7|132.9|134.94|133.14|134.68|132.88|29
1655122430000|2022-06-13 12:13:50|134.68|132.88|134.57|132.77|134.69|132.89|134.53|132.73|26
1655122440000|2022-06-13 12:14:00|134.55|132.75|134.64|132.84|134.65|132.85|134.55|132.75|22
1655122450000|2022-06-13 12:14:10|134.65|132.85|134.76|132.96|134.77|132.97|134.59|132.79|23
1655122460000|2022-06-13 12:14:20|134.75|132.95|134.91|133.11|134.95|133.15|134.75|132.95|23
1655122470000|2022-06-13 12:14:30|134.9|133.1|134.67|132.87|134.96|133.16|134.65|132.85|30
1655122480000|2022-06-13 12:14:40|134.65|132.85|134.83|133.03|134.85|133.05|134.61|132.81|17
1655122490000|2022-06-13 12:14:50|134.84|133.04|134.97|133.17|135.01|133.21|134.84|133.04|17
1655122500000|2022-06-13 12:15:00|134.98|133.18|134.8|133|134.98|133.18|134.77|132.97|25
1655122510000|2022-06-13 12:15:10|134.81|133.01|134.51|132.71|134.81|133.01|134.51|132.71|29
1655122520000|2022-06-13 12:15:20|134.48|132.68|134.47|132.67|134.5|132.7|134.1|132.3|28
1655122530000|2022-06-13 12:15:30|134.43|132.63|134.39|132.59|134.45|132.65|134.27|132.47|27
1655122540000|2022-06-13 12:15:40|134.41|132.61|134.36|132.56|134.52|132.72|134.33|132.53|26
1655122550000|2022-06-13 12:15:50|134.37|132.57|134.48|132.68|134.5|132.7|134.35|132.55|27
1655122560000|2022-06-13 12:16:00|134.49|132.69|134.28|132.48|134.49|132.69|134.26|132.46|20
1655122570000|2022-06-13 12:16:10|134.27|132.47|134.34|132.54|134.4|132.6|134.26|132.46|27
1655122580000|2022-06-13 12:16:20|134.32|132.52|134.24|132.44|134.33|132.53|134.15|132.35|15
1655122590000|2022-06-13 12:16:30|134.23|132.43|134.12|132.32|134.29|132.49|134.12|132.32|15
1655122600000|2022-06-13 12:16:40|134.15|132.35|134|132.2|134.15|132.35|133.96|132.16|23
1655122610000|2022-06-13 12:16:50|133.99|132.19|133.99|132.19|133.99|132.19|133.89|132.09|15
1655122620000|2022-06-13 12:17:00|134.03|132.23|134.21|132.41|134.21|132.41|134.01|132.21|21
1655122630000|2022-06-13 12:17:10|134.22|132.42|134.54|132.74|134.54|132.74|134.17|132.37|31
1655122640000|2022-06-13 12:17:20|134.56|132.76|134.69|132.89|134.81|133.01|134.51|132.71|29
1655122650000|2022-06-13 12:17:30|134.7|132.9|134.46|132.66|134.7|132.9|134.45|132.65|23
1655122660000|2022-06-13 12:17:40|134.42|132.62|134.26|132.46|134.43|132.63|134.24|132.44|30
1655122670000|2022-06-13 12:17:50|134.24|132.44|133.82|132.02|134.24|132.44|133.82|132.02|27
1655122680000|2022-06-13 12:18:00|133.8|132|133.83|132.03|133.83|132.03|133.71|131.91|29
1655122690000|2022-06-13 12:18:10|133.84|132.04|133.85|132.05|133.98|132.18|133.84|132.04|23
1655122700000|2022-06-13 12:18:20|133.84|132.04|133.51|131.71|133.84|132.04|133.51|131.71|23
1655122710000|2022-06-13 12:18:30|133.5|131.7|133.23|131.43|133.5|131.7|133.23|131.43|30
1655122720000|2022-06-13 12:18:40|133.24|131.44|132.93|131.13|133.29|131.49|132.87|131.07|31
1655122730000|2022-06-13 12:18:50|132.94|131.14|133.26|131.46|133.26|131.46|132.94|131.14|24
1655122740000|2022-06-13 12:19:00|133.25|131.45|133.21|131.41|133.61|131.81|133.21|131.41|27
1655122750000|2022-06-13 12:19:10|133.18|131.38|133.18|131.38|133.19|131.39|133.1|131.3|26
1655122760000|2022-06-13 12:19:20|133.17|131.37|133.28|131.48|133.32|131.52|133.16|131.36|19
1655122770000|2022-06-13 12:19:30|133.3|131.5|133.42|131.62|133.42|131.62|133.29|131.49|18
1655122780000|2022-06-13 12:19:40|133.43|131.63|132.94|131.14|133.43|131.63|132.91|131.11|20
1655122790000|2022-06-13 12:19:50|132.95|131.15|133.06|131.26|133.49|131.69|132.95|131.15|34
1655122800000|2022-06-13 12:20:00|133.11|131.31|133.26|131.46|133.41|131.61|133.11|131.31|31
1655122810000|2022-06-13 12:20:10|133.27|131.47|133.27|131.47|133.27|131.47|133.12|131.32|27
1655122820000|2022-06-13 12:20:20|133.22|131.42|133|131.2|133.22|131.42|132.92|131.12|25
1655122830000|2022-06-13 12:20:30|133.05|131.25|132.86|131.06|133.07|131.27|132.83|131.03|28
1655122840000|2022-06-13 12:20:40|132.89|131.09|133.1|131.3|133.16|131.36|132.89|131.09|24
1655122850000|2022-06-13 12:20:50|133.06|131.26|133.13|131.33|133.13|131.33|133.01|131.21|27
1655122860000|2022-06-13 12:21:00|133.12|131.32|132.9|131.1|133.14|131.34|132.9|131.1|18
1655122870000|2022-06-13 12:21:10|132.89|131.09|133|131.2|133|131.2|132.84|131.04|21
1655122880000|2022-06-13 12:21:20|132.95|131.15|132.87|131.07|132.95|131.15|132.85|131.05|21
1655122890000|2022-06-13 12:21:30|132.86|131.06|132.65|130.85|132.88|131.08|132.54|130.74|25
1655122900000|2022-06-13 12:21:40|132.62|130.82|133.08|131.28|133.08|131.28|132.62|130.82|23
1655122910000|2022-06-13 12:21:50|133.09|131.29|133.06|131.26|133.12|131.32|132.99|131.19|23
1655122920000|2022-06-13 12:22:00|133.07|131.27|133.15|131.35|133.21|131.41|133.07|131.27|19
1655122930000|2022-06-13 12:22:10|133.14|131.34|133.24|131.44|133.27|131.47|133.14|131.34|15
1655122940000|2022-06-13 12:22:20|133.32|131.52|133.32|131.52|133.34|131.54|133.29|131.49|19
1655122950000|2022-06-13 12:22:30|133.33|131.53|133.38|131.58|133.38|131.58|133.32|131.52|19
1655122960000|2022-06-13 12:22:40|133.39|131.59|133.5|131.7|133.6|131.8|133.39|131.59|22
1655122970000|2022-06-13 12:22:50|133.52|131.72|133.46|131.66|133.52|131.72|133.42|131.62|23
1655122980000|2022-06-13 12:23:00|133.45|131.65|133.54|131.74|133.55|131.75|133.45|131.65|15
1655122990000|2022-06-13 12:23:10|133.53|131.73|133.56|131.76|133.59|131.79|133.46|131.66|24
1655123000000|2022-06-13 12:23:20|133.54|131.74|133.43|131.63|133.55|131.75|133.3|131.5|19
1655123010000|2022-06-13 12:23:30|133.45|131.65|133.66|131.86|133.68|131.88|133.41|131.61|23
1655123020000|2022-06-13 12:23:40|133.67|131.87|133.63|131.83|133.71|131.91|133.63|131.83|21
1655123030000|2022-06-13 12:23:50|133.58|131.78|133.38|131.58|133.58|131.78|133.34|131.54|27
1655123040000|2022-06-13 12:24:00|133.37|131.57|133.47|131.67|133.62|131.82|133.37|131.57|21
1655123050000|2022-06-13 12:24:10|133.48|131.68|133.37|131.57|133.48|131.68|133.35|131.55|18
1655123060000|2022-06-13 12:24:20|133.35|131.55|133.33|131.53|133.37|131.57|133.31|131.51|21
1655123070000|2022-06-13 12:24:30|133.34|131.54|133.44|131.64|133.46|131.66|133.34|131.54|15
1655123080000|2022-06-13 12:24:40|133.43|131.63|133.31|131.51|133.58|131.78|133.31|131.51|28
1655123090000|2022-06-13 12:24:50|133.33|131.53|133.13|131.33|133.33|131.53|133.1|131.3|26
1655123100000|2022-06-13 12:25:00|133.14|131.34|133.24|131.44|133.29|131.49|133.08|131.28|28
1655123110000|2022-06-13 12:25:10|133.22|131.42|133.25|131.45|133.27|131.47|133.22|131.42|10
1655123130000|2022-06-13 12:25:30|133.26|131.46|133.22|131.42|133.26|131.46|133.18|131.38|7
1655123140000|2022-06-13 12:25:40|133.16|131.36|133.14|131.34|133.16|131.36|133.11|131.31|10
1655123150000|2022-06-13 12:25:50|133.13|131.33|133.12|131.32|133.18|131.38|133.11|131.31|14
1655123160000|2022-06-13 12:26:00|133.13|131.33|133.22|131.42|133.24|131.44|133.13|131.33|14
1655123170000|2022-06-13 12:26:10|133.23|131.43|133.23|131.43|133.23|131.43|133.23|131.43|1
1655123180000|2022-06-13 12:26:20|133.2|131.4|133.16|131.36|133.21|131.41|133.14|131.34|20
1655123190000|2022-06-13 12:26:30|133.18|131.38|133.28|131.48|133.3|131.5|133.17|131.37|16
1655123200000|2022-06-13 12:26:40|133.29|131.49|133.25|131.45|133.29|131.49|133.23|131.43|8
1655123210000|2022-06-13 12:26:50|133.24|131.44|133.27|131.47|133.27|131.47|133.24|131.44|9
1655123220000|2022-06-13 12:27:00|133.28|131.48|133.43|131.63|133.44|131.64|133.28|131.48|22
1655123230000|2022-06-13 12:27:10|133.44|131.64|133.35|131.55|133.44|131.64|133.34|131.54|10
1655123240000|2022-06-13 12:27:20|133.36|131.56|133.38|131.58|133.38|131.58|133.35|131.55|5
1655123250000|2022-06-13 12:27:30|133.39|131.59|133.11|131.31|133.39|131.59|133.09|131.29|16
1655123260000|2022-06-13 12:27:40|133.1|131.3|132.88|131.08|133.1|131.3|132.78|130.98|26
1655123270000|2022-06-13 12:27:50|132.9|131.1|132.93|131.13|132.98|131.18|132.9|131.1|17
1655123280000|2022-06-13 12:28:00|132.94|131.14|132.96|131.16|133.11|131.31|132.9|131.1|22
1655123290000|2022-06-13 12:28:10|132.95|131.15|133|131.2|133.02|131.22|132.92|131.12|21
1655123300000|2022-06-13 12:28:20|132.99|131.19|133.07|131.27|133.07|131.27|132.99|131.19|12
1655123310000|2022-06-13 12:28:30|133.06|131.26|132.89|131.09|133.06|131.26|132.89|131.09|14
1655123320000|2022-06-13 12:28:40|132.88|131.08|132.65|130.85|132.88|131.08|132.65|130.85|23
1655123330000|2022-06-13 12:28:50|132.66|130.86|132.77|130.97|132.77|130.97|132.64|130.84|19
1655123340000|2022-06-13 12:29:00|132.75|130.95|132.72|130.92|132.77|130.97|132.65|130.85|23
1655123350000|2022-06-13 12:29:10|132.7|130.9|132.8|131|132.8|131|132.7|130.9|14
1655123360000|2022-06-13 12:29:20|132.77|130.97|132.78|130.98|132.78|130.98|132.69|130.89|21
1655123370000|2022-06-13 12:29:30|132.79|130.99|132.81|131.01|132.82|131.02|132.79|130.99|11
1655123380000|2022-06-13 12:29:40|132.8|131|132.9|131.1|132.9|131.1|132.8|131|12
1655123390000|2022-06-13 12:29:50|132.91|131.11|133.35|131.55|133.4|131.6|132.91|131.11|22
1655123400000|2022-06-13 12:30:00|133.36|131.56|133.01|131.21|133.36|131.56|132.89|131.09|28
1655123410000|2022-06-13 12:30:10|133.03|131.23|133.08|131.28|133.08|131.28|133.02|131.22|13
1655123420000|2022-06-13 12:30:20|133.09|131.29|133.1|131.3|133.12|131.32|133.06|131.26|18
1655123430000|2022-06-13 12:30:30|133.07|131.27|133.05|131.25|133.11|131.31|133.05|131.25|21
1655123440000|2022-06-13 12:30:40|133.04|131.24|132.96|131.16|133.06|131.26|132.95|131.15|19
1655123450000|2022-06-13 12:30:50|132.98|131.18|132.85|131.05|133.04|131.24|132.85|131.05|19
1655123460000|2022-06-13 12:31:00|132.86|131.06|132.83|131.03|132.87|131.07|132.83|131.03|6
1655123470000|2022-06-13 12:31:10|132.86|131.06|132.79|130.99|132.86|131.06|132.73|130.93|24
1655123480000|2022-06-13 12:31:20|132.76|130.96|133.09|131.29|133.1|131.3|132.76|130.96|23
1655123490000|2022-06-13 12:31:30|133.07|131.27|133.07|131.27|133.15|131.35|133.06|131.26|19
1655123500000|2022-06-13 12:31:40|133.06|131.26|133.03|131.23|133.06|131.26|132.96|131.16|28
1655123510000|2022-06-13 12:31:50|133.04|131.24|133.21|131.41|133.22|131.42|133.04|131.24|22
1655123520000|2022-06-13 12:32:00|133.2|131.4|133.18|131.38|133.2|131.4|133.15|131.35|17
1655123530000|2022-06-13 12:32:10|133.15|131.35|133.59|131.79|133.59|131.79|133.15|131.35|19
1655123540000|2022-06-13 12:32:20|133.6|131.8|133.6|131.8|133.61|131.81|133.53|131.73|22
1655123550000|2022-06-13 12:32:30|133.57|131.77|133.56|131.76|133.6|131.8|133.54|131.74|13
1655123560000|2022-06-13 12:32:40|133.57|131.77|133.65|131.85|133.81|132.01|133.57|131.77|19
1655123570000|2022-06-13 12:32:50|133.67|131.87|133.82|132.02|133.89|132.09|133.67|131.87|30
1655123580000|2022-06-13 12:33:00|133.79|131.99|133.56|131.76|133.8|132|133.56|131.76|28
1655123590000|2022-06-13 12:33:10|133.53|131.73|133.52|131.72|133.69|131.89|133.48|131.68|25
1655123600000|2022-06-13 12:33:20|133.56|131.76|133.34|131.54|133.56|131.76|133.34|131.54|19
1655123610000|2022-06-13 12:33:30|133.36|131.56|133.37|131.57|133.44|131.64|133.34|131.54|23
1655123620000|2022-06-13 12:33:40|133.38|131.58|133.57|131.77|133.57|131.77|133.36|131.56|21
1655123630000|2022-06-13 12:33:50|133.58|131.78|133.4|131.6|133.61|131.81|133.34|131.54|25
1655123640000|2022-06-13 12:34:00|133.43|131.63|133.26|131.46|133.44|131.64|133.24|131.44|25
1655123650000|2022-06-13 12:34:10|133.3|131.5|133.35|131.55|133.39|131.59|133.3|131.5|11
1655123660000|2022-06-13 12:34:20|133.37|131.57|133.44|131.64|133.44|131.64|133.35|131.55|12
1655123670000|2022-06-13 12:34:30|133.45|131.65|133.54|131.74|133.56|131.76|133.42|131.62|20
1655123680000|2022-06-13 12:34:40|133.55|131.75|133.58|131.78|133.62|131.82|133.55|131.75|17
1655123690000|2022-06-13 12:34:50|133.59|131.79|134.28|132.48|134.28|132.48|133.57|131.77|13
1655123700000|2022-06-13 12:35:00|134.29|132.49|134.18|132.38|134.4|132.6|134.16|132.36|23
1655123710000|2022-06-13 12:35:10|134.19|132.39|133.85|132.05|134.19|132.39|133.84|132.04|27
1655123720000|2022-06-13 12:35:20|133.81|132.01|133.94|132.14|133.94|132.14|133.81|132.01|18
1655123730000|2022-06-13 12:35:30|133.95|132.15|133.94|132.14|133.95|132.15|133.93|132.13|8
1655123740000|2022-06-13 12:35:40|133.95|132.15|134.24|132.44|134.24|132.44|133.93|132.13|16
1655123750000|2022-06-13 12:35:50|134.22|132.42|134.19|132.39|134.23|132.43|134.17|132.37|14
1655123760000|2022-06-13 12:36:00|134.25|132.45|133.83|132.03|134.34|132.54|133.83|132.03|29
1655123770000|2022-06-13 12:36:10|133.84|132.04|133.79|131.99|133.87|132.07|133.79|131.99|9
1655123780000|2022-06-13 12:36:20|133.8|132|133.77|131.97|133.8|132|133.76|131.96|11
1655123790000|2022-06-13 12:36:30|133.76|131.96|133.94|132.14|133.95|132.15|133.76|131.96|10
1655123800000|2022-06-13 12:36:40|133.87|132.07|133.77|131.97|133.87|132.07|133.77|131.97|11
1655123810000|2022-06-13 12:36:50|133.79|131.99|133.77|131.97|133.82|132.02|133.77|131.97|12
1655123820000|2022-06-13 12:37:00|133.76|131.96|133.57|131.77|133.76|131.96|133.54|131.74|24
1655123830000|2022-06-13 12:37:10|133.56|131.76|133.54|131.74|133.65|131.85|133.53|131.73|19
1655123840000|2022-06-13 12:37:20|133.57|131.77|133.42|131.62|133.6|131.8|133.4|131.6|18
1655123850000|2022-06-13 12:37:30|133.4|131.6|133.35|131.55|133.45|131.65|133.33|131.53|18
1655123860000|2022-06-13 12:37:40|133.34|131.54|133.26|131.46|133.34|131.54|133.21|131.41|14
1655123870000|2022-06-13 12:37:50|133.25|131.45|133.34|131.54|133.37|131.57|133.25|131.45|16
1655123880000|2022-06-13 12:38:00|133.35|131.55|133.3|131.5|133.42|131.62|133.28|131.48|22
1655123890000|2022-06-13 12:38:10|133.31|131.51|133.4|131.6|133.4|131.6|133.21|131.41|15
1655123900000|2022-06-13 12:38:20|133.39|131.59|133.31|131.51|133.4|131.6|133.23|131.43|23
1655123910000|2022-06-13 12:38:30|133.33|131.53|133.66|131.86|133.69|131.89|133.32|131.52|20
1655123920000|2022-06-13 12:38:40|133.67|131.87|133.72|131.92|133.72|131.92|133.67|131.87|7
1655123930000|2022-06-13 12:38:50|133.73|131.93|133.52|131.72|133.73|131.93|133.49|131.69|20
1655123940000|2022-06-13 12:39:00|133.54|131.74|133.58|131.78|133.61|131.81|133.54|131.74|14
1655123950000|2022-06-13 12:39:10|133.57|131.77|133.74|131.94|133.74|131.94|133.57|131.77|8
1655123960000|2022-06-13 12:39:20|133.75|131.95|133.97|132.17|133.97|132.17|133.75|131.95|7
1655123970000|2022-06-13 12:39:30|133.98|132.18|134.03|132.23|134.06|132.26|133.98|132.18|12
1655123980000|2022-06-13 12:39:40|134.01|132.21|133.97|132.17|134.01|132.21|133.96|132.16|6
1655123990000|2022-06-13 12:39:50|133.98|132.18|133.99|132.19|133.99|132.19|133.93|132.13|9
1655124000000|2022-06-13 12:40:00|133.82|132.02|133.91|132.11|133.91|132.11|133.71|131.91|14
1655124010000|2022-06-13 12:40:10|133.92|132.12|134.06|132.26|134.11|132.31|133.92|132.12|22
1655124020000|2022-06-13 12:40:20|134.05|132.25|134.04|132.24|134.05|132.25|134.04|132.24|4
1655124030000|2022-06-13 12:40:30|134.11|132.31|134.11|132.31|134.12|132.32|134.1|132.3|4
1655124040000|2022-06-13 12:40:40|134.17|132.37|133.9|132.1|134.17|132.37|133.89|132.09|14
1655124050000|2022-06-13 12:40:50|133.91|132.11|134.09|132.29|134.09|132.29|133.91|132.11|13
1655124060000|2022-06-13 12:41:00|134.1|132.3|134.29|132.49|134.33|132.53|134.1|132.3|18
1655124070000|2022-06-13 12:41:10|134.3|132.5|134.25|132.45|134.32|132.52|134.25|132.45|12
1655124080000|2022-06-13 12:41:20|134.15|132.35|133.9|132.1|134.15|132.35|133.9|132.1|19
1655124090000|2022-06-13 12:41:30|133.87|132.07|133.98|132.18|133.98|132.18|133.81|132.01|16
1655124100000|2022-06-13 12:41:40|133.97|132.17|134.01|132.21|134.08|132.28|133.97|132.17|8
1655124110000|2022-06-13 12:41:50|133.99|132.19|133.99|132.19|134.04|132.24|133.99|132.19|10
1655124120000|2022-06-13 12:42:00|134.02|132.22|133.8|132|134.03|132.23|133.8|132|8
1655124130000|2022-06-13 12:42:10|133.85|132.05|133.82|132.02|133.97|132.17|133.82|132.02|22
1655124140000|2022-06-13 12:42:20|133.83|132.03|133.76|131.96|133.83|132.03|133.74|131.94|10
1655124150000|2022-06-13 12:42:30|133.79|131.99|133.89|132.09|133.97|132.17|133.79|131.99|22
1655124160000|2022-06-13 12:42:40|133.88|132.08|133.73|131.93|133.91|132.11|133.71|131.91|19
1655124170000|2022-06-13 12:42:50|133.74|131.94|133.85|132.05|133.89|132.09|133.74|131.94|18
1655124180000|2022-06-13 12:43:00|133.83|132.03|133.77|131.97|133.84|132.04|133.77|131.97|7
1655124190000|2022-06-13 12:43:10|133.75|131.95|133.7|131.9|133.75|131.95|133.69|131.89|17
1655124200000|2022-06-13 12:43:20|133.69|131.89|133.7|131.9|133.7|131.9|133.67|131.87|6
1655124210000|2022-06-13 12:43:30|133.69|131.89|133.63|131.83|133.7|131.9|133.6|131.8|9
1655124220000|2022-06-13 12:43:40|133.62|131.82|133.6|131.8|133.63|131.83|133.57|131.77|15
1655124230000|2022-06-13 12:43:50|133.62|131.82|133.5|131.7|133.62|131.82|133.5|131.7|11
1655124240000|2022-06-13 12:44:00|133.49|131.69|133.2|131.4|133.49|131.69|133.2|131.4|23
1655124250000|2022-06-13 12:44:10|133.24|131.44|133.26|131.46|133.34|131.54|133.14|131.34|28
1655124260000|2022-06-13 12:44:20|133.25|131.45|132.7|130.9|133.26|131.46|132.7|130.9|29
1655124270000|2022-06-13 12:44:30|132.71|130.91|132.37|130.57|132.93|131.13|132.36|130.56|33
1655124280000|2022-06-13 12:44:40|132.39|130.59|132.67|130.87|132.67|130.87|132.38|130.58|25
1655124290000|2022-06-13 12:44:50|132.65|130.85|132.4|130.6|133.06|131.26|132.34|130.54|36
1655124300000|2022-06-13 12:45:00|132.45|130.65|132.33|130.53|132.45|130.65|132.16|130.36|23
1655124310000|2022-06-13 12:45:10|132.34|130.54|132.67|130.87|132.67|130.87|132.34|130.54|29
1655124320000|2022-06-13 12:45:20|132.69|130.89|132.67|130.87|132.73|130.93|132.67|130.87|25
1655124330000|2022-06-13 12:45:30|132.68|130.88|132.66|130.86|132.69|130.89|132.64|130.84|14
1655124340000|2022-06-13 12:45:40|132.65|130.85|132.91|131.11|132.96|131.16|132.65|130.85|18
1655124350000|2022-06-13 12:45:50|132.9|131.1|132.85|131.05|132.9|131.1|132.77|130.97|12
1655124360000|2022-06-13 12:46:00|132.66|130.86|132.1|130.3|132.66|130.86|132.08|130.28|27
1655124370000|2022-06-13 12:46:10|132.26|130.46|132.54|130.74|132.82|131.02|132.26|130.46|28
1655124380000|2022-06-13 12:46:20|132.52|130.72|132.62|130.82|132.62|130.82|132.47|130.67|24
1655124390000|2022-06-13 12:46:30|132.61|130.81|132.85|131.05|132.88|131.08|132.61|130.81|26
1655124400000|2022-06-13 12:46:40|132.86|131.06|132.85|131.05|132.88|131.08|132.82|131.02|17
1655124410000|2022-06-13 12:46:50|132.84|131.04|133.21|131.41|133.22|131.42|132.83|131.03|29
1655124420000|2022-06-13 12:47:00|133.23|131.43|133.28|131.48|133.28|131.48|133.22|131.42|19
1655124430000|2022-06-13 12:47:10|133.27|131.47|133.27|131.47|133.31|131.51|133.26|131.46|17
1655124440000|2022-06-13 12:47:20|133.23|131.43|133.2|131.4|133.23|131.43|133.16|131.36|12
1655124450000|2022-06-13 12:47:30|133.19|131.39|133.09|131.29|133.19|131.39|132.96|131.16|26
1655124460000|2022-06-13 12:47:40|133.1|131.3|133.17|131.37|133.18|131.38|133.09|131.29|16
1655124470000|2022-06-13 12:47:50|133.09|131.29|132.83|131.03|133.09|131.29|132.82|131.02|19
1655124480000|2022-06-13 12:48:00|132.84|131.04|132.86|131.06|132.87|131.07|132.8|131|18
1655124490000|2022-06-13 12:48:10|132.85|131.05|132.85|131.05|132.9|131.1|132.81|131.01|15
1655124500000|2022-06-13 12:48:20|132.86|131.06|132.88|131.08|132.91|131.11|132.78|130.98|21
1655124510000|2022-06-13 12:48:30|132.87|131.07|132.84|131.04|132.87|131.07|132.78|130.98|10
1655124520000|2022-06-13 12:48:40|132.83|131.03|133.32|131.52|133.39|131.59|132.8|131|17
1655124530000|2022-06-13 12:48:50|133.31|131.51|132.64|130.84|133.31|131.51|132.64|130.84|29
1655124540000|2022-06-13 12:49:00|132.58|130.78|132.46|130.66|132.58|130.78|132.27|130.47|32
1655124550000|2022-06-13 12:49:10|132.43|130.63|132.41|130.61|132.6|130.8|132.27|130.47|31
1655124560000|2022-06-13 12:49:20|132.49|130.69|132.96|131.16|132.96|131.16|132.42|130.62|29
1655124570000|2022-06-13 12:49:30|132.97|131.17|132.75|130.95|133.13|131.33|132.68|130.88|38
1655124580000|2022-06-13 12:49:40|132.76|130.96|132.81|131.01|132.92|131.12|132.76|130.96|24
1655124590000|2022-06-13 12:49:50|132.84|131.04|132.65|130.85|132.91|131.11|132.65|130.85|22
1655124600000|2022-06-13 12:50:00|132.68|130.88|132.69|130.89|132.69|130.89|132.48|130.68|22
1655124610000|2022-06-13 12:50:10|132.73|130.93|133.08|131.28|133.12|131.32|132.73|130.93|30
1655124620000|2022-06-13 12:50:20|133.07|131.27|132.85|131.05|133.07|131.27|132.85|131.05|20
1655124630000|2022-06-13 12:50:30|132.88|131.08|132.87|131.07|132.94|131.14|132.86|131.06|15
1655124640000|2022-06-13 12:50:40|132.88|131.08|132.91|131.11|132.92|131.12|132.84|131.04|19
1655124650000|2022-06-13 12:50:50|132.92|131.12|132.94|131.14|132.94|131.14|132.86|131.06|12
1655124660000|2022-06-13 12:51:00|132.93|131.13|133.07|131.27|133.08|131.28|132.91|131.11|8
1655124670000|2022-06-13 12:51:10|133.08|131.28|133.4|131.6|133.4|131.6|133.08|131.28|13
1655124680000|2022-06-13 12:51:20|133.41|131.61|133.58|131.78|133.61|131.81|133.41|131.61|18
1655124690000|2022-06-13 12:51:30|133.59|131.79|133.58|131.78|133.62|131.82|133.58|131.78|6
1655124700000|2022-06-13 12:51:40|133.59|131.79|133.6|131.8|133.6|131.8|133.58|131.78|4
1655124710000|2022-06-13 12:51:50|133.61|131.81|133.63|131.83|133.82|132.02|133.61|131.81|16
1655124720000|2022-06-13 12:52:00|133.64|131.84|133.59|131.79|133.69|131.89|133.59|131.79|13
1655124730000|2022-06-13 12:52:10|133.6|131.8|133.62|131.82|133.63|131.83|133.55|131.75|13
1655124740000|2022-06-13 12:52:20|133.61|131.81|133.51|131.71|133.61|131.81|133.48|131.68|13
1655124750000|2022-06-13 12:52:30|133.49|131.69|133.38|131.58|133.5|131.7|133.33|131.53|15
1655124760000|2022-06-13 12:52:40|133.39|131.59|133.56|131.76|133.56|131.76|133.37|131.57|20
1655124770000|2022-06-13 12:52:50|133.59|131.79|133.32|131.52|133.59|131.79|133.31|131.51|20
1655124780000|2022-06-13 12:53:00|133.31|131.51|133.19|131.39|133.31|131.51|133.11|131.31|23
1655124790000|2022-06-13 12:53:10|133.18|131.38|132.74|130.94|133.18|131.38|132.64|130.84|26
1655124800000|2022-06-13 12:53:20|132.73|130.93|132.56|130.76|132.75|130.95|132.56|130.76|18
1655124810000|2022-06-13 12:53:30|132.52|130.72|132.58|130.78|132.58|130.78|132.21|130.41|31
1655124820000|2022-06-13 12:53:40|132.6|130.8|132.25|130.45|132.67|130.87|132.22|130.42|25
1655124830000|2022-06-13 12:53:50|132.26|130.46|132.41|130.61|132.47|130.67|132.21|130.41|27
1655124840000|2022-06-13 12:54:00|132.42|130.62|132.38|130.58|132.42|130.62|132.14|130.34|24
1655124850000|2022-06-13 12:54:10|132.37|130.57|132.33|130.53|132.4|130.6|132.24|130.44|25
1655124860000|2022-06-13 12:54:20|132.31|130.51|132.28|130.48|132.39|130.59|132.24|130.44|21
1655124870000|2022-06-13 12:54:30|132.24|130.44|132.1|130.3|132.26|130.46|132.09|130.29|19
1655124880000|2022-06-13 12:54:40|132.12|130.32|132.34|130.54|132.38|130.58|132.12|130.32|25
1655124890000|2022-06-13 12:54:50|132.33|130.53|132.26|130.46|132.33|130.53|132.21|130.41|15
1655124900000|2022-06-13 12:55:00|132.27|130.47|132.17|130.37|132.29|130.49|132.09|130.29|23
1655124910000|2022-06-13 12:55:10|132.18|130.38|132.25|130.45|132.26|130.46|132.17|130.37|24
1655124920000|2022-06-13 12:55:20|132.26|130.46|132.17|130.37|132.26|130.46|132.09|130.29|22
1655124930000|2022-06-13 12:55:30|132.18|130.38|132.13|130.33|132.19|130.39|132.13|130.33|7
1655124940000|2022-06-13 12:55:40|132.12|130.32|132.14|130.34|132.19|130.39|132.12|130.32|13
1655124950000|2022-06-13 12:55:50|132.16|130.36|131.45|129.65|132.16|130.36|131.45|129.65|32
1655124960000|2022-06-13 12:56:00|131.42|129.62|131.68|129.88|131.77|129.97|131.4|129.6|21
1655124970000|2022-06-13 12:56:10|131.71|129.91|131.48|129.68|131.75|129.95|131.48|129.68|18
1655124980000|2022-06-13 12:56:20|131.52|129.72|131.41|129.61|131.63|129.83|131.41|129.61|29
1655124990000|2022-06-13 12:56:30|131.4|129.6|131.42|129.62|131.5|129.7|131.36|129.56|21
1655125000000|2022-06-13 12:56:40|131.41|129.61|131.31|129.51|131.41|129.61|131.25|129.45|19
1655125010000|2022-06-13 12:56:50|131.3|129.5|131.27|129.47|131.32|129.52|131.27|129.47|14
1655125020000|2022-06-13 12:57:00|131.28|129.48|131.21|129.41|131.36|129.56|130.98|129.18|20
1655125030000|2022-06-13 12:57:10|131.2|129.4|131.19|129.39|131.31|129.51|131.19|129.39|14
1655125040000|2022-06-13 12:57:20|131.23|129.43|131.19|129.39|131.27|129.47|131.19|129.39|18
1655125050000|2022-06-13 12:57:30|131.16|129.36|131.22|129.42|131.22|129.42|131.1|129.3|21
1655125060000|2022-06-13 12:57:40|131.21|129.41|131.08|129.28|131.21|129.41|131.08|129.28|14
1655125070000|2022-06-13 12:57:50|131.04|129.24|131.05|129.25|131.11|129.31|131.02|129.22|20
1655125080000|2022-06-13 12:58:00|131.06|129.26|131.1|129.3|131.15|129.35|131.06|129.26|12
1655125090000|2022-06-13 12:58:10|131.11|129.31|130.91|129.11|131.11|129.31|130.91|129.11|16
1655125100000|2022-06-13 12:58:20|130.9|129.1|130.81|129.01|130.92|129.12|130.74|128.94|24
1655125110000|2022-06-13 12:58:30|130.78|128.98|130.68|128.88|130.79|128.99|130.59|128.79|20
1655125120000|2022-06-13 12:58:40|130.73|128.93|130.6|128.8|130.74|128.94|130.6|128.8|25
1655125130000|2022-06-13 12:58:50|130.59|128.79|130.6|128.8|130.64|128.84|130.52|128.72|20
1655125140000|2022-06-13 12:59:00|130.61|128.81|130.65|128.85|130.72|128.92|130.61|128.81|20
1655125150000|2022-06-13 12:59:10|130.66|128.86|130.43|128.63|130.68|128.88|130.43|128.63|26
1655125160000|2022-06-13 12:59:20|130.4|128.6|130.47|128.67|130.47|128.67|130.38|128.58|25
1655125170000|2022-06-13 12:59:30|130.46|128.66|130.26|128.46|130.47|128.67|130.25|128.45|23
1655125180000|2022-06-13 12:59:40|130.25|128.45|130.33|128.53|130.34|128.54|130.22|128.42|22
1655125190000|2022-06-13 12:59:50|130.34|128.54|130.53|128.73|130.64|128.84|130.34|128.54|25
1655125200000|2022-06-13 13:00:00|130.51|128.71|130.42|128.62|130.6|128.8|130.21|128.41|23
1655125210000|2022-06-13 13:00:10|130.44|128.64|130.75|128.95|130.75|128.95|130.44|128.64|26
1655125220000|2022-06-13 13:00:20|130.76|128.96|130.83|129.03|130.85|129.05|130.62|128.82|24
1655125230000|2022-06-13 13:00:30|130.85|129.05|130.88|129.08|130.97|129.17|130.85|129.05|27
1655125240000|2022-06-13 13:00:40|130.87|129.07|130.92|129.12|130.92|129.12|130.85|129.05|19
1655125250000|2022-06-13 13:00:50|130.94|129.14|130.97|129.17|131|129.2|130.79|128.99|25
1655125260000|2022-06-13 13:01:00|130.98|129.18|131.21|129.41|131.21|129.41|130.98|129.18|20
1655125270000|2022-06-13 13:01:10|131.19|129.39|131.08|129.28|131.21|129.41|130.92|129.12|27
1655125280000|2022-06-13 13:01:20|131.07|129.27|131.22|129.42|131.22|129.42|131.07|129.27|12
1655125290000|2022-06-13 13:01:30|131.25|129.45|131.35|129.55|131.35|129.55|131.25|129.45|5
1655125300000|2022-06-13 13:01:40|131.39|129.59|131.24|129.44|131.39|129.59|131.22|129.42|21
1655125310000|2022-06-13 13:01:50|131.27|129.47|131.26|129.46|131.27|129.47|131.2|129.4|16
1655125320000|2022-06-13 13:02:00|131.25|129.45|131.25|129.45|131.28|129.48|131.2|129.4|16
1655125330000|2022-06-13 13:02:10|131.24|129.44|130.97|129.17|131.26|129.46|130.97|129.17|22
1655125340000|2022-06-13 13:02:20|130.95|129.15|130.73|128.93|130.95|129.15|130.72|128.92|20
1655125350000|2022-06-13 13:02:30|130.74|128.94|130.64|128.84|130.82|129.02|130.56|128.76|23
1655125360000|2022-06-13 13:02:40|130.63|128.83|130.58|128.78|130.78|128.98|130.58|128.78|20
1655125370000|2022-06-13 13:02:50|130.59|128.79|130.69|128.89|130.69|128.89|130.44|128.64|30
1655125380000|2022-06-13 13:03:00|130.75|128.95|130.45|128.65|130.76|128.96|130.41|128.61|30
1655125390000|2022-06-13 13:03:10|130.42|128.62|130.52|128.72|130.55|128.75|130.3|128.5|29
1655125400000|2022-06-13 13:03:20|130.56|128.76|130.35|128.55|130.56|128.76|130.35|128.55|23
1655125410000|2022-06-13 13:03:30|130.34|128.54|130.09|128.29|130.34|128.54|130.07|128.27|26
1655125420000|2022-06-13 13:03:40|130.08|128.28|130.1|128.3|130.12|128.32|129.88|128.08|26
1655125430000|2022-06-13 13:03:50|130.11|128.31|130.49|128.69|130.49|128.69|130.11|128.31|32
1655125440000|2022-06-13 13:04:00|130.48|128.68|130.54|128.74|130.56|128.76|130.38|128.58|15
1655125450000|2022-06-13 13:04:10|130.58|128.78|130.51|128.71|130.69|128.89|130.51|128.71|17
1655125460000|2022-06-13 13:04:20|130.55|128.75|130.27|128.47|130.55|128.75|130.25|128.45|26
1655125470000|2022-06-13 13:04:30|130.26|128.46|130.3|128.5|130.32|128.52|130.2|128.4|27
1655125480000|2022-06-13 13:04:40|130.31|128.51|130.61|128.81|130.61|128.81|130.3|128.5|24
1655125490000|2022-06-13 13:04:50|130.6|128.8|130.32|128.52|130.6|128.8|130.3|128.5|24
1655125500000|2022-06-13 13:05:00|130.33|128.53|130.54|128.74|130.62|128.82|130.33|128.53|26
1655125510000|2022-06-13 13:05:10|130.53|128.73|130.59|128.79|130.59|128.79|130.5|128.7|16
1655125520000|2022-06-13 13:05:20|130.58|128.78|130.27|128.47|130.58|128.78|130.19|128.39|25
1655125530000|2022-06-13 13:05:30|130.25|128.45|129.99|128.19|130.25|128.45|129.99|128.19|13
1655125540000|2022-06-13 13:05:40|130|128.2|130.16|128.36|130.16|128.36|130|128.2|24
1655125550000|2022-06-13 13:05:50|130.22|128.42|130.14|128.34|130.29|128.49|130.14|128.34|22
1655125560000|2022-06-13 13:06:00|130.09|128.29|129.96|128.16|130.09|128.29|129.95|128.15|21
1655125570000|2022-06-13 13:06:10|129.94|128.14|130.08|128.28|130.09|128.29|129.94|128.14|15
1655125580000|2022-06-13 13:06:20|130.1|128.3|130.21|128.41|130.29|128.49|130.09|128.29|23
1655125590000|2022-06-13 13:06:30|130.2|128.4|129.86|128.06|130.2|128.4|129.85|128.05|19
1655125600000|2022-06-13 13:06:40|129.85|128.05|129.91|128.11|129.95|128.15|129.82|128.02|17
1655125610000|2022-06-13 13:06:50|129.92|128.12|130.22|128.42|130.22|128.42|129.92|128.12|20
1655125620000|2022-06-13 13:07:00|130.15|128.35|130.06|128.26|130.17|128.37|130.01|128.21|22
1655125630000|2022-06-13 13:07:10|130.08|128.28|130.19|128.39|130.19|128.39|130.06|128.26|20
1655125640000|2022-06-13 13:07:20|130.2|128.4|130.08|128.28|130.21|128.41|130.07|128.27|20
1655125650000|2022-06-13 13:07:30|130.11|128.31|130.21|128.41|130.21|128.41|130.09|128.29|22
1655125660000|2022-06-13 13:07:40|130.22|128.42|130.33|128.53|130.33|128.53|130.22|128.42|6
1655125670000|2022-06-13 13:07:50|130.34|128.54|130.53|128.73|130.54|128.74|130.34|128.54|18
1655125680000|2022-06-13 13:08:00|130.51|128.71|130.58|128.78|130.58|128.78|130.51|128.71|8
1655125690000|2022-06-13 13:08:10|130.59|128.79|130.77|128.97|130.77|128.97|130.59|128.79|13
1655125700000|2022-06-13 13:08:20|130.74|128.94|130.73|128.93|130.75|128.95|130.67|128.87|19
1655125710000|2022-06-13 13:08:30|130.72|128.92|130.91|129.11|130.93|129.13|130.72|128.92|14
1655125720000|2022-06-13 13:08:40|130.92|129.12|130.87|129.07|130.92|129.12|130.83|129.03|21
1655125730000|2022-06-13 13:08:50|130.86|129.06|130.88|129.08|130.93|129.13|130.86|129.06|10
1655125740000|2022-06-13 13:09:00|130.89|129.09|130.9|129.1|130.91|129.11|130.86|129.06|15
1655125750000|2022-06-13 13:09:10|130.91|129.11|130.93|129.13|130.96|129.16|130.9|129.1|11
1655125760000|2022-06-13 13:09:20|130.92|129.12|130.94|129.14|130.96|129.16|130.9|129.1|17
1655125770000|2022-06-13 13:09:30|130.95|129.15|130.9|129.1|130.98|129.18|130.86|129.06|14
1655125780000|2022-06-13 13:09:40|130.91|129.11|130.88|129.08|130.91|129.11|130.88|129.08|6
1655125790000|2022-06-13 13:09:50|130.87|129.07|130.81|129.01|130.87|129.07|130.8|129|9
1655125800000|2022-06-13 13:10:00|130.8|129|130.8|129|130.8|129|130.48|128.68|23
1655125810000|2022-06-13 13:10:10|130.81|129.01|130.79|128.99|130.85|129.05|130.76|128.96|17
1655125820000|2022-06-13 13:10:20|130.77|128.97|130.81|129.01|130.83|129.03|130.69|128.89|16
1655125830000|2022-06-13 13:10:30|130.82|129.02|130.83|129.03|130.85|129.05|130.71|128.91|16
1655125840000|2022-06-13 13:10:40|130.8|129|131.21|129.41|131.21|129.41|130.8|129|23
1655125850000|2022-06-13 13:10:50|131.22|129.42|131.39|129.59|131.52|129.72|131.22|129.42|22
1655125860000|2022-06-13 13:11:00|131.31|129.51|131.17|129.37|131.31|129.51|131.14|129.34|26
1655125870000|2022-06-13 13:11:10|131.16|129.36|131.24|129.44|131.24|129.44|131.08|129.28|19
1655125880000|2022-06-13 13:11:20|131.25|129.45|131.28|129.48|131.34|129.54|131.24|129.44|17
1655125890000|2022-06-13 13:11:30|131.27|129.47|131.09|129.29|131.27|129.47|131.09|129.29|19
1655125900000|2022-06-13 13:11:40|131.1|129.3|131.02|129.22|131.11|129.31|131.01|129.21|15
1655125910000|2022-06-13 13:11:50|131.03|129.23|130.79|128.99|131.03|129.23|130.73|128.93|15
1655125920000|2022-06-13 13:12:00|130.78|128.98|130.72|128.92|130.8|129|130.62|128.82|24
1655125930000|2022-06-13 13:12:10|130.82|129.02|130.66|128.86|130.85|129.05|130.66|128.86|20
1655125940000|2022-06-13 13:12:20|130.65|128.85|130.7|128.9|130.7|128.9|130.57|128.77|19
1655125950000|2022-06-13 13:12:30|130.71|128.91|130.39|128.59|130.71|128.91|130.37|128.57|20
1655125960000|2022-06-13 13:12:40|130.4|128.6|130.48|128.68|130.52|128.72|130.4|128.6|17
1655125970000|2022-06-13 13:12:50|130.5|128.7|130.55|128.75|130.58|128.78|130.5|128.7|17
1655125980000|2022-06-13 13:13:00|130.56|128.76|130.57|128.77|130.57|128.77|130.5|128.7|17
1655125990000|2022-06-13 13:13:10|130.58|128.78|130.77|128.97|130.81|129.01|130.57|128.77|15
1655126000000|2022-06-13 13:13:20|130.78|128.98|130.77|128.97|130.88|129.08|130.76|128.96|27
1655126010000|2022-06-13 13:13:30|130.76|128.96|130.66|128.86|130.81|129.01|130.66|128.86|21
1655126020000|2022-06-13 13:13:40|130.67|128.87|130.91|129.11|130.91|129.11|130.67|128.87|22
1655126030000|2022-06-13 13:13:50|130.94|129.14|130.93|129.13|130.96|129.16|130.82|129.02|21
1655126040000|2022-06-13 13:14:00|130.94|129.14|130.81|129.01|130.94|129.14|130.76|128.96|18
1655126050000|2022-06-13 13:14:10|130.82|129.02|130.83|129.03|130.85|129.05|130.74|128.94|19
1655126060000|2022-06-13 13:14:20|130.82|129.02|130.64|128.84|130.82|129.02|130.62|128.82|19
1655126070000|2022-06-13 13:14:30|130.65|128.85|130.67|128.87|130.68|128.88|130.63|128.83|17
1655126080000|2022-06-13 13:14:40|130.68|128.88|130.52|128.72|130.68|128.88|130.47|128.67|19
1655126090000|2022-06-13 13:14:50|130.53|128.73|130.58|128.78|130.62|128.82|130.52|128.72|19
1655126100000|2022-06-13 13:15:00|130.59|128.79|130.58|128.78|130.59|128.79|130.46|128.66|23
1655126110000|2022-06-13 13:15:10|130.6|128.8|130.58|128.78|130.64|128.84|130.51|128.71|21
1655126120000|2022-06-13 13:15:20|130.59|128.79|130.61|128.81|130.67|128.87|130.49|128.69|17
1655126130000|2022-06-13 13:15:30|130.62|128.82|130.51|128.71|130.63|128.83|130.51|128.71|15
1655126140000|2022-06-13 13:15:40|130.53|128.73|130.81|129.01|130.81|129.01|130.53|128.73|22
1655126150000|2022-06-13 13:15:50|130.84|129.04|130.87|129.07|130.9|129.1|130.84|129.04|15
1655126160000|2022-06-13 13:16:00|130.88|129.08|131.03|129.23|131.11|129.31|130.88|129.08|17
1655126170000|2022-06-13 13:16:10|131.04|129.24|130.94|129.14|131.04|129.24|130.94|129.14|16
1655126180000|2022-06-13 13:16:20|130.92|129.12|130.75|128.95|130.96|129.16|130.74|128.94|19
1655126190000|2022-06-13 13:16:30|130.77|128.97|130.82|129.02|130.94|129.14|130.76|128.96|23
1655126200000|2022-06-13 13:16:40|130.83|129.03|130.97|129.17|130.98|129.18|130.82|129.02|23
1655126210000|2022-06-13 13:16:50|130.96|129.16|130.62|128.82|130.96|129.16|130.62|128.82|25
1655126220000|2022-06-13 13:17:00|130.63|128.83|130.43|128.63|130.63|128.83|130.37|128.57|32
1655126230000|2022-06-13 13:17:10|130.4|128.6|130.27|128.47|130.4|128.6|130.25|128.45|26
1655126240000|2022-06-13 13:17:20|130.26|128.46|130.29|128.49|130.46|128.66|130.26|128.46|21
1655126250000|2022-06-13 13:17:30|130.3|128.5|130.31|128.51|130.44|128.64|130.3|128.5|23
1655126260000|2022-06-13 13:17:40|130.3|128.5|130.35|128.55|130.36|128.56|130.28|128.48|15
1655126270000|2022-06-13 13:17:50|130.36|128.56|130.24|128.44|130.38|128.58|130.16|128.36|27
1655126280000|2022-06-13 13:18:00|130.23|128.43|130.25|128.45|130.27|128.47|130.16|128.36|21
1655126290000|2022-06-13 13:18:10|130.24|128.44|129.98|128.18|130.26|128.46|129.98|128.18|24
1655126300000|2022-06-13 13:18:20|129.96|128.16|129.76|127.96|130.05|128.25|129.76|127.96|27
1655126310000|2022-06-13 13:18:30|129.75|127.95|129.81|128.01|129.9|128.1|129.69|127.89|24
1655126320000|2022-06-13 13:18:40|129.79|127.99|129.78|127.98|129.88|128.08|129.75|127.95|25
1655126330000|2022-06-13 13:18:50|129.77|127.97|129.63|127.83|129.89|128.09|129.57|127.77|32
1655126340000|2022-06-13 13:19:00|129.61|127.81|129.77|127.97|129.98|128.18|129.5|127.7|29
1655126350000|2022-06-13 13:19:10|129.78|127.98|129.71|127.91|129.97|128.17|129.68|127.88|24
1655126360000|2022-06-13 13:19:20|129.7|127.9|129.64|127.84|129.72|127.92|129.56|127.76|19
1655126370000|2022-06-13 13:19:30|129.65|127.85|129.67|127.87|129.74|127.94|129.65|127.85|19
1655126380000|2022-06-13 13:19:40|129.64|127.84|129.79|127.99|129.9|128.1|129.64|127.84|20
1655126390000|2022-06-13 13:19:50|129.85|128.05|129.75|127.95|129.86|128.06|129.61|127.81|33
1655126400000|2022-06-13 13:20:00|129.77|127.97|129.76|127.96|129.89|128.09|129.67|127.87|33
1655126410000|2022-06-13 13:20:10|129.73|127.93|129.66|127.86|129.95|128.15|129.66|127.86|32
1655126420000|2022-06-13 13:20:20|129.67|127.87|129.74|127.94|129.74|127.94|129.59|127.79|23
1655126430000|2022-06-13 13:20:30|129.73|127.93|129.74|127.94|129.8|128|129.69|127.89|18
1655126440000|2022-06-13 13:20:40|129.73|127.93|129.68|127.88|129.85|128.05|129.61|127.81|25
1655126450000|2022-06-13 13:20:50|129.64|127.84|129.7|127.9|129.82|128.02|129.52|127.72|26
1655126460000|2022-06-13 13:21:00|129.66|127.86|129.91|128.11|129.92|128.12|129.6|127.8|32
1655126470000|2022-06-13 13:21:10|129.93|128.13|130.11|128.31|130.27|128.47|129.93|128.13|30
1655126480000|2022-06-13 13:21:20|130.12|128.32|130.17|128.37|130.21|128.41|130.01|128.21|26
1655126490000|2022-06-13 13:21:30|130.19|128.39|130.11|128.31|130.21|128.41|130.01|128.21|22
1655126500000|2022-06-13 13:21:40|130.12|128.32|130.1|128.3|130.16|128.36|130.06|128.26|19
1655126510000|2022-06-13 13:21:50|130.12|128.32|130.27|128.47|130.27|128.47|130.06|128.26|20
1655126520000|2022-06-13 13:22:00|130.29|128.49|130.58|128.78|130.58|128.78|130.29|128.49|27
1655126530000|2022-06-13 13:22:10|130.56|128.76|130.81|129.01|130.9|129.1|130.52|128.72|30
1655126540000|2022-06-13 13:22:20|130.74|128.94|130.87|129.07|130.91|129.11|130.54|128.74|26
1655126550000|2022-06-13 13:22:30|130.86|129.06|130.66|128.86|130.86|129.06|130.48|128.68|29
1655126560000|2022-06-13 13:22:40|130.68|128.88|130.75|128.95|130.79|128.99|130.68|128.88|19
1655126570000|2022-06-13 13:22:50|130.76|128.96|131.03|129.23|131.03|129.23|130.76|128.96|30
1655126580000|2022-06-13 13:23:00|131.02|129.22|130.62|128.82|131.02|129.22|130.62|128.82|27
1655126590000|2022-06-13 13:23:10|130.61|128.81|130.57|128.77|130.69|128.89|130.51|128.71|26
1655126600000|2022-06-13 13:23:20|130.56|128.76|130.41|128.61|130.56|128.76|130.41|128.61|21
1655126610000|2022-06-13 13:23:30|130.4|128.6|130.24|128.44|130.4|128.6|130.09|128.29|29
1655126620000|2022-06-13 13:23:40|130.23|128.43|130.08|128.28|130.23|128.43|130.04|128.24|24
1655126630000|2022-06-13 13:23:50|130.05|128.25|130.44|128.64|130.44|128.64|129.98|128.18|31
1655126640000|2022-06-13 13:24:00|130.53|128.73|130.6|128.8|130.78|128.98|130.52|128.72|23
1655126650000|2022-06-13 13:24:10|130.61|128.81|130.43|128.63|130.8|129|130.43|128.63|25
1655126660000|2022-06-13 13:24:20|130.41|128.61|130.2|128.4|130.42|128.62|130.2|128.4|28
1655126670000|2022-06-13 13:24:30|130.16|128.36|130.35|128.55|130.39|128.59|130.06|128.26|24
1655126680000|2022-06-13 13:24:40|130.31|128.51|130.19|128.39|130.33|128.53|130.11|128.31|27
1655126690000|2022-06-13 13:24:50|130.18|128.38|130.16|128.36|130.18|128.38|129.88|128.08|27
1655126700000|2022-06-13 13:25:00|130.14|128.34|130.11|128.31|130.14|128.34|129.93|128.13|21
1655126710000|2022-06-13 13:25:10|130.12|128.32|130.21|128.41|130.25|128.45|130.08|128.28|20
1655126720000|2022-06-13 13:25:20|130.2|128.4|129.94|128.14|130.23|128.43|129.93|128.13|26
1655126730000|2022-06-13 13:25:30|129.88|128.08|130.33|128.53|130.35|128.55|129.87|128.07|27
1655126740000|2022-06-13 13:25:40|130.32|128.52|130.19|128.39|130.34|128.54|130.12|128.32|22
1655126750000|2022-06-13 13:25:50|130.2|128.4|130.35|128.55|130.35|128.55|130.17|128.37|26
1655126760000|2022-06-13 13:26:00|130.37|128.57|130.27|128.47|130.44|128.64|130.13|128.33|25
1655126770000|2022-06-13 13:26:10|130.29|128.49|130.24|128.44|130.33|128.53|130.18|128.38|30
1655126780000|2022-06-13 13:26:20|130.25|128.45|130.24|128.44|130.32|128.52|130.22|128.42|22
1655126790000|2022-06-13 13:26:30|130.25|128.45|130.31|128.51|130.32|128.52|130.22|128.42|17
1655126800000|2022-06-13 13:26:40|130.32|128.52|130.6|128.8|130.62|128.82|130.32|128.52|21
1655126810000|2022-06-13 13:26:50|130.62|128.82|130.8|129|130.8|129|130.61|128.81|15
1655126820000|2022-06-13 13:27:00|130.78|128.98|130.85|129.05|130.89|129.09|130.69|128.89|19
1655126830000|2022-06-13 13:27:10|130.84|129.04|130.71|128.91|130.97|129.17|130.71|128.91|17
1655126840000|2022-06-13 13:27:20|130.7|128.9|130.52|128.72|130.78|128.98|130.52|128.72|24
1655126850000|2022-06-13 13:27:30|130.45|128.65|130.42|128.62|130.47|128.67|130.39|128.59|20
1655126860000|2022-06-13 13:27:40|130.41|128.61|130.21|128.41|130.41|128.61|130.17|128.37|20
1655126870000|2022-06-13 13:27:50|130.18|128.38|130.21|128.41|130.21|128.41|129.99|128.19|18
1655126880000|2022-06-13 13:28:00|130.23|128.43|130.06|128.26|130.24|128.44|130.03|128.23|17
1655126890000|2022-06-13 13:28:10|130.05|128.25|129.74|127.94|130.08|128.28|129.74|127.94|16
1655126900000|2022-06-13 13:28:20|129.73|127.93|130.09|128.29|130.09|128.29|129.73|127.93|21
1655126910000|2022-06-13 13:28:30|130.06|128.26|129.86|128.06|130.13|128.33|129.86|128.06|18
1655126920000|2022-06-13 13:28:40|129.85|128.05|129.63|127.83|129.85|128.05|129.62|127.82|16
1655126930000|2022-06-13 13:28:50|129.61|127.81|129.21|127.41|129.62|127.82|129.21|127.41|23
1655126940000|2022-06-13 13:29:00|129.3|127.5|129.35|127.55|129.49|127.69|129.19|127.39|21
1655126950000|2022-06-13 13:29:10|129.37|127.57|129.39|127.59|129.39|127.59|129.29|127.49|14
1655126960000|2022-06-13 13:29:20|129.4|127.6|129.37|127.57|129.5|127.7|129.32|127.52|23
1655126970000|2022-06-13 13:29:30|129.38|127.58|129.28|127.48|129.49|127.69|129.27|127.47|23
1655126980000|2022-06-13 13:29:40|129.27|127.47|129.16|127.36|129.34|127.54|129.11|127.31|21
1655126990000|2022-06-13 13:29:50|129.17|127.37|129.29|127.49|129.29|127.49|129.05|127.25|23
1655127000000|2022-06-13 13:30:00|129.34|127.54|129.57|127.77|129.57|127.77|129.23|127.43|24
1655127010000|2022-06-13 13:30:10|129.62|127.82|130.05|128.25|130.17|128.37|129.62|127.82|26
1655127020000|2022-06-13 13:30:20|130.04|128.24|130.76|128.96|130.76|128.96|129.97|128.17|25
1655127030000|2022-06-13 13:30:30|130.68|128.88|130.87|129.07|130.87|129.07|130.63|128.83|23
1655127040000|2022-06-13 13:30:40|130.89|129.09|131.58|129.78|131.7|129.9|130.89|129.09|27
1655127050000|2022-06-13 13:30:50|131.56|129.76|132.23|130.43|132.23|130.43|131.29|129.49|23
1655127060000|2022-06-13 13:31:00|132.28|130.48|131.96|130.16|132.47|130.67|131.95|130.15|25
1655127070000|2022-06-13 13:31:10|131.97|130.17|131.83|130.03|132.25|130.45|131.67|129.87|27
1655127080000|2022-06-13 13:31:20|131.85|130.05|132.09|130.29|132.36|130.56|131.8|130|27
1655127090000|2022-06-13 13:31:30|132|130.2|131.95|130.15|132.01|130.21|131.68|129.88|28
1655127100000|2022-06-13 13:31:40|132.01|130.21|131.99|130.19|132.11|130.31|131.91|130.11|22
1655127110000|2022-06-13 13:31:50|132.04|130.24|131.94|130.14|132.36|130.56|131.94|130.14|24
1655127120000|2022-06-13 13:32:00|131.99|130.19|131.68|129.88|132.18|130.38|131.68|129.88|27
1655127130000|2022-06-13 13:32:10|131.67|129.87|131.83|130.03|131.83|130.03|131.52|129.72|23
1655127140000|2022-06-13 13:32:20|131.75|129.95|131.8|130|131.99|130.19|131.75|129.95|24
1655127150000|2022-06-13 13:32:30|131.86|130.06|131.91|130.11|132.09|130.29|131.81|130.01|24
1655127160000|2022-06-13 13:32:40|131.92|130.12|132.35|130.55|132.35|130.55|131.9|130.1|23
1655127170000|2022-06-13 13:32:50|132.42|130.62|133.44|131.64|133.49|131.69|132.42|130.62|26
1655127180000|2022-06-13 13:33:00|133.45|131.65|134.36|132.56|134.36|132.56|133.45|131.65|28
1655127190000|2022-06-13 13:33:10|134.39|132.59|133.83|132.03|134.62|132.82|133.78|131.98|26
1655127200000|2022-06-13 13:33:20|133.82|132.02|133.27|131.47|134.12|132.32|133.27|131.47|26
1655127210000|2022-06-13 13:33:30|133.3|131.5|133.56|131.76|133.56|131.76|133.18|131.38|25
1655127220000|2022-06-13 13:33:40|133.58|131.78|133.98|132.18|134.02|132.22|133.57|131.77|26
1655127230000|2022-06-13 13:33:50|133.93|132.13|133.48|131.68|134.03|132.23|133.48|131.68|22
1655127240000|2022-06-13 13:34:00|133.63|131.83|133.7|131.9|133.9|132.1|133.58|131.78|28
1655127250000|2022-06-13 13:34:10|133.72|131.92|133.44|131.64|133.72|131.92|133.2|131.4|20
1655127260000|2022-06-13 13:34:20|133.39|131.59|133.11|131.31|133.39|131.59|133.11|131.31|25
1655127270000|2022-06-13 13:34:30|133.15|131.35|133.1|131.3|133.16|131.36|132.84|131.04|25
1655127280000|2022-06-13 13:34:40|133.09|131.29|133.34|131.54|133.54|131.74|133.09|131.29|24
1655127290000|2022-06-13 13:34:50|133.29|131.49|132.94|131.14|133.29|131.49|132.9|131.1|23
1655127300000|2022-06-13 13:35:00|132.92|131.12|132.92|131.12|133.08|131.28|132.8|131|23
1655127310000|2022-06-13 13:35:10|132.97|131.17|132.7|130.9|133.02|131.22|132.7|130.9|23
1655127320000|2022-06-13 13:35:20|132.69|130.89|132.37|130.57|132.71|130.91|132.37|130.57|22
1655127330000|2022-06-13 13:35:30|132.35|130.55|132.44|130.64|132.44|130.64|132.23|130.43|17
1655127340000|2022-06-13 13:35:40|132.43|130.63|132.5|130.7|132.51|130.71|132.41|130.61|20
1655127350000|2022-06-13 13:35:50|132.48|130.68|132.28|130.48|132.49|130.69|132.25|130.45|20
1655127360000|2022-06-13 13:36:00|132.37|130.57|132.52|130.72|132.52|130.72|132.37|130.57|14
1655127370000|2022-06-13 13:36:10|132.53|130.73|132.53|130.73|132.58|130.78|132.52|130.72|15
1655127380000|2022-06-13 13:36:20|132.51|130.71|132.45|130.65|132.55|130.75|132.42|130.62|20
1655127390000|2022-06-13 13:36:30|132.46|130.66|132.57|130.77|132.58|130.78|132.46|130.66|21
1655127400000|2022-06-13 13:36:40|132.56|130.76|132.51|130.71|132.57|130.77|132.49|130.69|16
1655127410000|2022-06-13 13:36:50|132.5|130.7|132.52|130.72|132.52|130.72|132.45|130.65|17
1655127420000|2022-06-13 13:37:00|132.53|130.73|132.6|130.8|132.77|130.97|132.5|130.7|25
1655127430000|2022-06-13 13:37:10|132.59|130.79|132.58|130.78|132.75|130.95|132.58|130.78|20
1655127440000|2022-06-13 13:37:20|132.56|130.76|132.76|130.96|132.76|130.96|132.36|130.56|21
1655127450000|2022-06-13 13:37:30|132.74|130.94|132.59|130.79|132.74|130.94|132.53|130.73|11
1655127460000|2022-06-13 13:37:40|132.58|130.78|132.8|131|132.8|131|132.5|130.7|14
1655127470000|2022-06-13 13:37:50|132.81|131.01|132.77|130.97|133.02|131.22|132.76|130.96|23
1655127480000|2022-06-13 13:38:00|132.73|130.93|132.91|131.11|132.93|131.13|132.56|130.76|25
1655127490000|2022-06-13 13:38:10|132.92|131.12|132.71|130.91|133.05|131.25|132.71|130.91|25
1655127500000|2022-06-13 13:38:20|132.61|130.81|132.49|130.69|132.61|130.81|132.45|130.65|23
1655127510000|2022-06-13 13:38:30|132.48|130.68|132.33|130.53|132.57|130.77|132.29|130.49|21
1655127520000|2022-06-13 13:38:40|132.32|130.52|131.94|130.14|132.38|130.58|131.94|130.14|25
1655127530000|2022-06-13 13:38:50|131.95|130.15|132.1|130.3|132.13|130.33|131.89|130.09|16
1655127540000|2022-06-13 13:39:00|132.12|130.32|131.92|130.12|132.35|130.55|131.88|130.08|24
1655127550000|2022-06-13 13:39:10|131.9|130.1|131.66|129.86|131.93|130.13|131.54|129.74|25
1655127560000|2022-06-13 13:39:20|131.65|129.85|131.25|129.45|131.65|129.85|131.21|129.41|22
1655127570000|2022-06-13 13:39:30|131.27|129.47|131.31|129.51|131.52|129.72|131.27|129.47|27
1655127580000|2022-06-13 13:39:40|131.27|129.47|131.24|129.44|131.37|129.57|131.24|129.44|18
1655127590000|2022-06-13 13:39:50|131.16|129.36|131.03|129.23|131.16|129.36|130.84|129.04|22
1655127600000|2022-06-13 13:40:00|131.01|129.21|131.09|129.29|131.33|129.53|130.99|129.19|29
1655127610000|2022-06-13 13:40:10|131.08|129.28|130.79|128.99|131.08|129.28|130.73|128.93|25
1655127620000|2022-06-13 13:40:20|130.81|129.01|130.54|128.74|130.87|129.07|130.54|128.74|31
1655127630000|2022-06-13 13:40:30|130.56|128.76|130.64|128.84|130.76|128.96|130.47|128.67|30
1655127640000|2022-06-13 13:40:40|130.66|128.86|130.65|128.85|130.78|128.98|130.55|128.75|27
1655127650000|2022-06-13 13:40:50|130.66|128.86|130.47|128.67|130.74|128.94|130.43|128.63|28
1655127660000|2022-06-13 13:41:00|130.48|128.68|130.67|128.87|130.69|128.89|130.46|128.66|30
1655127670000|2022-06-13 13:41:10|130.69|128.89|130.5|128.7|130.75|128.95|130.41|128.61|28
1655127680000|2022-06-13 13:41:20|130.46|128.66|130.48|128.68|130.48|128.68|130.11|128.31|31
1655127690000|2022-06-13 13:41:30|130.52|128.72|130.6|128.8|130.78|128.98|130.52|128.72|29
1655127700000|2022-06-13 13:41:40|130.54|128.74|130.75|128.95|130.75|128.95|130.54|128.74|33
1655127710000|2022-06-13 13:41:50|130.76|128.96|131.01|129.21|131.22|129.42|130.76|128.96|27
1655127720000|2022-06-13 13:42:00|131.03|129.23|130.73|128.93|131.05|129.25|130.65|128.85|28
1655127730000|2022-06-13 13:42:10|130.68|128.88|130.51|128.71|130.71|128.91|130.51|128.71|29
1655127740000|2022-06-13 13:42:20|130.57|128.77|130.68|128.88|130.83|129.03|130.55|128.75|30
1655127750000|2022-06-13 13:42:30|130.6|128.8|130.53|128.73|130.6|128.8|130.49|128.69|25
1655127760000|2022-06-13 13:42:40|130.49|128.69|130.82|129.02|130.91|129.11|130.46|128.66|28
1655127770000|2022-06-13 13:42:50|130.83|129.03|131.02|129.22|131.07|129.27|130.77|128.97|29
1655127780000|2022-06-13 13:43:00|131.01|129.21|130.73|128.93|131.08|129.28|130.73|128.93|25
1655127790000|2022-06-13 13:43:10|130.72|128.92|130.85|129.05|130.89|129.09|130.64|128.84|29
1655127800000|2022-06-13 13:43:20|130.86|129.06|131.14|129.34|131.14|129.34|130.83|129.03|27
1655127810000|2022-06-13 13:43:30|131.15|129.35|131.47|129.67|131.61|129.81|131.15|129.35|34
1655127820000|2022-06-13 13:43:40|131.46|129.66|132.04|130.24|132.04|130.24|131.46|129.66|35
1655127830000|2022-06-13 13:43:50|132.07|130.27|131.67|129.87|132.21|130.41|131.63|129.83|30
1655127840000|2022-06-13 13:44:00|131.69|129.89|131.59|129.79|131.82|130.02|131.49|129.69|36
1655127850000|2022-06-13 13:44:10|131.62|129.82|131.81|130.01|131.88|130.08|131.42|129.62|30
1655127860000|2022-06-13 13:44:20|131.82|130.02|131.98|130.18|132.03|130.23|131.82|130.02|29
1655127870000|2022-06-13 13:44:30|131.97|130.17|131.84|130.04|132.04|130.24|131.8|130|21
1655127880000|2022-06-13 13:44:40|131.76|129.96|132.06|130.26|132.13|130.33|131.76|129.96|27
1655127890000|2022-06-13 13:44:50|132.07|130.27|131.27|129.47|132.09|130.29|131.18|129.38|27
1655127900000|2022-06-13 13:45:00|131.3|129.5|131.52|129.72|131.69|129.89|131.28|129.48|33
1655127910000|2022-06-13 13:45:10|131.56|129.76|131.58|129.78|131.79|129.99|131.56|129.76|31
1655127920000|2022-06-13 13:45:20|131.63|129.83|131.73|129.93|131.85|130.05|131.5|129.7|29
1655127930000|2022-06-13 13:45:30|131.74|129.94|131.76|129.96|132.02|130.22|131.63|129.83|29
1655127940000|2022-06-13 13:45:40|131.78|129.98|132.76|130.96|132.82|131.02|131.78|129.98|37
1655127950000|2022-06-13 13:45:50|132.78|130.98|132.99|131.19|133.14|131.34|132.78|130.98|24
1655127960000|2022-06-13 13:46:00|132.92|131.12|132.96|131.16|132.96|131.16|132.54|130.74|34
1655127970000|2022-06-13 13:46:10|133.06|131.26|132.79|130.99|133.15|131.35|132.65|130.85|33
1655127980000|2022-06-13 13:46:20|132.81|131.01|132.68|130.88|133.08|131.28|132.61|130.81|32
1655127990000|2022-06-13 13:46:30|132.72|130.92|132.81|131.01|132.95|131.15|132.7|130.9|33
1655128000000|2022-06-13 13:46:40|132.8|131|132.8|131|132.87|131.07|132.7|130.9|23
1655128010000|2022-06-13 13:46:50|132.81|131.01|132.66|130.86|132.95|131.15|132.57|130.77|32
1655128020000|2022-06-13 13:47:00|132.65|130.85|132.46|130.66|132.69|130.89|132.28|130.48|30
1655128030000|2022-06-13 13:47:10|132.42|130.62|132.39|130.59|132.42|130.62|132.31|130.51|18
1655128040000|2022-06-13 13:47:20|132.38|130.58|132.69|130.89|132.8|131|132.38|130.58|25
1655128050000|2022-06-13 13:47:30|132.67|130.87|132.52|130.72|132.84|131.04|132.51|130.71|32
1655128060000|2022-06-13 13:47:40|132.53|130.73|132.53|130.73|132.54|130.74|132.45|130.65|26
1655128070000|2022-06-13 13:47:50|132.52|130.72|132.46|130.66|132.61|130.81|132.43|130.63|31
1655128080000|2022-06-13 13:48:00|132.47|130.67|132.27|130.47|132.47|130.67|132.27|130.47|22
1655128090000|2022-06-13 13:48:10|132.32|130.52|132.42|130.62|132.43|130.63|132.22|130.42|28
1655128100000|2022-06-13 13:48:20|132.39|130.59|132.21|130.41|132.39|130.59|132.21|130.41|26
1655128110000|2022-06-13 13:48:30|132.26|130.46|132.25|130.45|132.29|130.49|132.2|130.4|23
1655128120000|2022-06-13 13:48:40|132.28|130.48|132.51|130.71|132.51|130.71|132.28|130.48|20
1655128130000|2022-06-13 13:48:50|132.5|130.7|132.18|130.38|132.5|130.7|132.1|130.3|31
1655128140000|2022-06-13 13:49:00|132.2|130.4|132.05|130.25|132.2|130.4|132.03|130.23|30
1655128150000|2022-06-13 13:49:10|132.06|130.26|131.75|129.95|132.06|130.26|131.53|129.73|32
1655128160000|2022-06-13 13:49:20|131.8|130|131.73|129.93|131.97|130.17|131.62|129.82|29
1655128170000|2022-06-13 13:49:30|131.76|129.96|131.79|129.99|131.84|130.04|131.7|129.9|22
1655128180000|2022-06-13 13:49:40|131.77|129.97|131.46|129.66|131.77|129.97|131.43|129.63|26
1655128190000|2022-06-13 13:49:50|131.47|129.67|131.31|129.51|131.53|129.73|131.29|129.49|23
1655128200000|2022-06-13 13:50:00|131.33|129.53|131.19|129.39|131.64|129.84|131.19|129.39|26
1655128210000|2022-06-13 13:50:10|131.11|129.31|131.2|129.4|131.21|129.41|130.92|129.12|26
1655128220000|2022-06-13 13:50:20|131.21|129.41|131.42|129.62|131.49|129.69|131.21|129.41|31
1655128230000|2022-06-13 13:50:30|131.4|129.6|131.2|129.4|131.42|129.62|131.16|129.36|21
1655128240000|2022-06-13 13:50:40|131.18|129.38|131.34|129.54|131.44|129.64|131.18|129.38|31
1655128250000|2022-06-13 13:50:50|131.35|129.55|131.7|129.9|131.71|129.91|131.31|129.51|26
1655128260000|2022-06-13 13:51:00|131.72|129.92|132.06|130.26|132.06|130.26|131.67|129.87|29
1655128270000|2022-06-13 13:51:10|132.07|130.27|132.1|130.3|132.28|130.48|131.94|130.14|35
1655128280000|2022-06-13 13:51:20|132.11|130.31|131.95|130.15|132.17|130.37|131.93|130.13|34
1655128290000|2022-06-13 13:51:30|131.97|130.17|131.95|130.15|131.98|130.18|131.85|130.05|30
1655128300000|2022-06-13 13:51:40|131.94|130.14|132.03|130.23|132.25|130.45|131.9|130.1|32
1655128310000|2022-06-13 13:51:50|132.01|130.21|131.95|130.15|132.05|130.25|131.9|130.1|27
1655128320000|2022-06-13 13:52:00|131.94|130.14|131.98|130.18|132.1|130.3|131.93|130.13|30
1655128330000|2022-06-13 13:52:10|131.97|130.17|131.98|130.18|132.01|130.21|131.85|130.05|23
1655128340000|2022-06-13 13:52:20|132.05|130.25|132.14|130.34|132.18|130.38|132.05|130.25|25
1655128350000|2022-06-13 13:52:30|132.11|130.31|132.12|130.32|132.19|130.39|132.05|130.25|31
1655128360000|2022-06-13 13:52:40|132.11|130.31|131.74|129.94|132.12|130.32|131.63|129.83|29
1655128370000|2022-06-13 13:52:50|131.79|129.99|131.76|129.96|131.89|130.09|131.66|129.86|26
1655128380000|2022-06-13 13:53:00|131.74|129.94|131.63|129.83|131.77|129.97|131.49|129.69|29
1655128390000|2022-06-13 13:53:10|131.68|129.88|131.51|129.71|131.71|129.91|131.5|129.7|28
1655128400000|2022-06-13 13:53:20|131.52|129.72|131.33|129.53|131.54|129.74|131.33|129.53|20
1655128410000|2022-06-13 13:53:30|131.3|129.5|131.6|129.8|131.62|129.82|131.3|129.5|30
1655128420000|2022-06-13 13:53:40|131.59|129.79|131.62|129.82|131.66|129.86|131.48|129.68|26
1655128430000|2022-06-13 13:53:50|131.61|129.81|131.47|129.67|131.61|129.81|131.44|129.64|20
1655128440000|2022-06-13 13:54:00|131.48|129.68|131.71|129.91|131.74|129.94|131.48|129.68|35
1655128450000|2022-06-13 13:54:10|131.7|129.9|131.5|129.7|131.7|129.9|131.47|129.67|23
1655128460000|2022-06-13 13:54:20|131.49|129.69|131.71|129.91|131.78|129.98|131.49|129.69|27
1655128470000|2022-06-13 13:54:30|131.73|129.93|131.65|129.85|131.75|129.95|131.65|129.85|17
1655128480000|2022-06-13 13:54:40|131.64|129.84|131.63|129.83|131.64|129.84|131.51|129.71|17
1655128490000|2022-06-13 13:54:50|131.64|129.84|131.42|129.62|131.69|129.89|131.41|129.61|20
1655128500000|2022-06-13 13:55:00|131.43|129.63|131.52|129.72|131.54|129.74|131.43|129.63|25
1655128510000|2022-06-13 13:55:10|131.51|129.71|131.45|129.65|131.53|129.73|131.41|129.61|23
1655128520000|2022-06-13 13:55:20|131.49|129.69|131.52|129.72|131.57|129.77|131.48|129.68|28
1655128530000|2022-06-13 13:55:30|131.53|129.73|131.49|129.69|131.53|129.73|131.44|129.64|18
1655128540000|2022-06-13 13:55:40|131.48|129.68|131.64|129.84|131.71|129.91|131.48|129.68|25
1655128550000|2022-06-13 13:55:50|131.68|129.88|131.42|129.62|131.7|129.9|131.42|129.62|31
1655128560000|2022-06-13 13:56:00|131.45|129.65|131.7|129.9|131.73|129.93|131.45|129.65|25
1655128570000|2022-06-13 13:56:10|131.73|129.93|131.74|129.94|131.82|130.02|131.73|129.93|24
1655128580000|2022-06-13 13:56:20|131.75|129.95|131.85|130.05|131.85|130.05|131.73|129.93|22
1655128590000|2022-06-13 13:56:30|131.81|130.01|131.93|130.13|131.93|130.13|131.79|129.99|15
1655128600000|2022-06-13 13:56:40|131.94|130.14|132.05|130.25|132.05|130.25|131.86|130.06|27
1655128610000|2022-06-13 13:56:50|132.06|130.26|132.08|130.28|132.12|130.32|132|130.2|18
1655128620000|2022-06-13 13:57:00|132.09|130.29|132.1|130.3|132.12|130.32|132.01|130.21|25
1655128630000|2022-06-13 13:57:10|132.11|130.31|132.12|130.32|132.13|130.33|132.01|130.21|24
1655128640000|2022-06-13 13:57:20|132.1|130.3|132.1|130.3|132.13|130.33|132.08|130.28|19
1655128650000|2022-06-13 13:57:30|132.08|130.28|132.09|130.29|132.14|130.34|132.08|130.28|18
1655128660000|2022-06-13 13:57:40|132.08|130.28|131.93|130.13|132.08|130.28|131.93|130.13|13
1655128670000|2022-06-13 13:57:50|131.92|130.12|131.83|130.03|131.99|130.19|131.83|130.03|19
1655128680000|2022-06-13 13:58:00|131.74|129.94|131.83|130.03|131.85|130.05|131.7|129.9|19
1655128690000|2022-06-13 13:58:10|131.81|130.01|131.84|130.04|131.94|130.14|131.79|129.99|24
1655128700000|2022-06-13 13:58:20|131.86|130.06|131.93|130.13|132.03|130.23|131.86|130.06|22
1655128710000|2022-06-13 13:58:30|131.92|130.12|131.91|130.11|131.95|130.15|131.89|130.09|26
1655128720000|2022-06-13 13:58:40|131.9|130.1|132.02|130.22|132.02|130.22|131.81|130.01|24
1655128730000|2022-06-13 13:58:50|132.03|130.23|132.19|130.39|132.21|130.41|132|130.2|22
1655128740000|2022-06-13 13:59:00|132.2|130.4|132.18|130.38|132.21|130.41|132.12|130.32|13
1655128750000|2022-06-13 13:59:10|132.17|130.37|132.18|130.38|132.2|130.4|132.04|130.24|25
1655128760000|2022-06-13 13:59:20|132.2|130.4|132.33|130.53|132.33|130.53|132.18|130.38|11
1655128770000|2022-06-13 13:59:30|132.3|130.5|132.2|130.4|132.3|130.5|132.2|130.4|17
1655128780000|2022-06-13 13:59:40|132.19|130.39|132.14|130.34|132.23|130.43|132.14|130.34|20
1655128790000|2022-06-13 13:59:50|132.04|130.24|132.02|130.22|132.13|130.33|131.9|130.1|29
1655128800000|2022-06-13 14:00:00|132.03|130.23|132.13|130.33|132.13|130.33|131.9|130.1|31
1655128810000|2022-06-13 14:00:10|132.12|130.32|131.98|130.18|132.22|130.42|131.96|130.16|33
1655128820000|2022-06-13 14:00:20|131.97|130.17|132.18|130.38|132.22|130.42|131.96|130.16|34
1655128830000|2022-06-13 14:00:30|132.12|130.32|132.22|130.42|132.22|130.42|132.1|130.3|26
1655128840000|2022-06-13 14:00:40|132.23|130.43|132.5|130.7|132.5|130.7|132.23|130.43|12
1655128850000|2022-06-13 14:00:50|132.52|130.72|132.37|130.57|132.52|130.72|132.37|130.57|19
1655128860000|2022-06-13 14:01:00|132.36|130.56|132.24|130.44|132.36|130.56|132.16|130.36|32
1655128870000|2022-06-13 14:01:10|132.25|130.45|132.33|130.53|132.36|130.56|132.24|130.44|25
1655128880000|2022-06-13 14:01:20|132.32|130.52|132.26|130.46|132.4|130.6|132.22|130.42|24
1655128890000|2022-06-13 14:01:30|132.29|130.49|132.5|130.7|132.5|130.7|132.27|130.47|18
1655128900000|2022-06-13 14:01:40|132.51|130.71|132.5|130.7|132.51|130.71|132.48|130.68|10
1655128910000|2022-06-13 14:01:50|132.49|130.69|132.34|130.54|132.49|130.69|132.29|130.49|25
1655128920000|2022-06-13 14:02:00|132.35|130.55|132.33|130.53|132.43|130.63|132.18|130.38|31
1655128930000|2022-06-13 14:02:10|132.34|130.54|132.05|130.25|132.35|130.55|132.05|130.25|30
1655128940000|2022-06-13 14:02:20|132.04|130.24|131.88|130.08|132.06|130.26|131.83|130.03|24
1655128950000|2022-06-13 14:02:30|131.86|130.06|131.82|130.02|131.96|130.16|131.82|130.02|34
1655128960000|2022-06-13 14:02:40|131.83|130.03|131.79|129.99|131.83|130.03|131.75|129.95|18
1655128970000|2022-06-13 14:02:50|131.78|129.98|131.43|129.63|131.81|130.01|131.41|129.61|21
1655128980000|2022-06-13 14:03:00|131.44|129.64|131.68|129.88|131.94|130.14|131.44|129.64|29
1655128990000|2022-06-13 14:03:10|131.69|129.89|131.49|129.69|131.79|129.99|131.49|129.69|24
1655129000000|2022-06-13 14:03:20|131.47|129.67|131.64|129.84|131.64|129.84|131.36|129.56|31
1655129010000|2022-06-13 14:03:30|131.61|129.81|131.69|129.89|131.69|129.89|131.56|129.76|23
1655129020000|2022-06-13 14:03:40|131.68|129.88|131.56|129.76|131.68|129.88|131.54|129.74|18
1655129030000|2022-06-13 14:03:50|131.59|129.79|131.57|129.77|131.59|129.79|131.51|129.71|17
1655129040000|2022-06-13 14:04:00|131.62|129.82|131.6|129.8|131.68|129.88|131.55|129.75|26
1655129050000|2022-06-13 14:04:10|131.61|129.81|131.67|129.87|131.73|129.93|131.61|129.81|18
1655129060000|2022-06-13 14:04:20|131.69|129.89|131.99|130.19|131.99|130.19|131.69|129.89|21
1655129070000|2022-06-13 14:04:30|131.97|130.17|131.83|130.03|131.97|130.17|131.73|129.93|23
1655129080000|2022-06-13 14:04:40|131.82|130.02|131.32|129.52|131.82|130.02|131.32|129.52|33
1655129090000|2022-06-13 14:04:50|131.31|129.51|131.56|129.76|131.56|129.76|131.22|129.42|29
1655129100000|2022-06-13 14:05:00|131.61|129.81|131.45|129.65|131.66|129.86|131.44|129.64|31
1655129110000|2022-06-13 14:05:10|131.42|129.62|131.56|129.76|131.63|129.83|131.25|129.45|27
1655129120000|2022-06-13 14:05:20|131.57|129.77|131.65|129.85|131.68|129.88|131.57|129.77|26
1655129130000|2022-06-13 14:05:30|131.66|129.86|131.73|129.93|131.88|130.08|131.65|129.85|31
1655129140000|2022-06-13 14:05:40|131.74|129.94|131.88|130.08|131.9|130.1|131.71|129.91|26
1655129150000|2022-06-13 14:05:50|131.87|130.07|131.94|130.14|131.96|130.16|131.87|130.07|23
1655129160000|2022-06-13 14:06:00|131.92|130.12|131.82|130.02|131.93|130.13|131.8|130|24
1655129170000|2022-06-13 14:06:10|131.83|130.03|131.88|130.08|131.92|130.12|131.83|130.03|20
1655129180000|2022-06-13 14:06:20|131.94|130.14|131.82|130.02|132.04|130.24|131.82|130.02|20
1655129190000|2022-06-13 14:06:30|131.81|130.01|131.73|129.93|131.86|130.06|131.63|129.83|22
1655129200000|2022-06-13 14:06:40|131.74|129.94|131.72|129.92|131.91|130.11|131.66|129.86|25
1655129210000|2022-06-13 14:06:50|131.71|129.91|131.61|129.81|131.73|129.93|131.57|129.77|28
1655129220000|2022-06-13 14:07:00|131.58|129.78|131.27|129.47|131.6|129.8|131.17|129.37|31
1655129230000|2022-06-13 14:07:10|131.25|129.45|131.68|129.88|131.68|129.88|131.25|129.45|33
1655129240000|2022-06-13 14:07:20|131.67|129.87|131.79|129.99|131.8|130|131.65|129.85|26
1655129250000|2022-06-13 14:07:30|131.81|130.01|131.61|129.81|131.89|130.09|131.58|129.78|22
1655129260000|2022-06-13 14:07:40|131.6|129.8|131.52|129.72|131.6|129.8|131.5|129.7|24
1655129270000|2022-06-13 14:07:50|131.53|129.73|131.48|129.68|131.64|129.84|131.48|129.68|24
1655129280000|2022-06-13 14:08:00|131.41|129.61|131.4|129.6|131.5|129.7|131.3|129.5|29
1655129290000|2022-06-13 14:08:10|131.39|129.59|131.13|129.33|131.41|129.61|131.12|129.32|28
1655129300000|2022-06-13 14:08:20|131.18|129.38|130.87|129.07|131.37|129.57|130.83|129.03|31
1655129310000|2022-06-13 14:08:30|130.85|129.05|130.65|128.85|130.85|129.05|130.59|128.79|29
1655129320000|2022-06-13 14:08:40|130.66|128.86|130.67|128.87|130.76|128.96|130.61|128.81|27
1655129330000|2022-06-13 14:08:50|130.68|128.88|130.73|128.93|130.82|129.02|130.64|128.84|23
1655129340000|2022-06-13 14:09:00|130.72|128.92|130.77|128.97|130.84|129.04|130.69|128.89|27
1655129350000|2022-06-13 14:09:10|130.79|128.99|130.85|129.05|130.87|129.07|130.69|128.89|21
1655129360000|2022-06-13 14:09:20|130.84|129.04|130.65|128.85|130.84|129.04|130.61|128.81|18
1655129370000|2022-06-13 14:09:30|130.66|128.86|130.63|128.83|130.66|128.86|130.52|128.72|19
1655129380000|2022-06-13 14:09:40|130.61|128.81|130.43|128.63|130.63|128.83|130.35|128.55|25
1655129390000|2022-06-13 14:09:50|130.4|128.6|130.45|128.65|130.48|128.68|130.29|128.49|26
1655129400000|2022-06-13 14:10:00|130.44|128.64|130.26|128.46|130.48|128.68|130.11|128.31|34
1655129410000|2022-06-13 14:10:10|130.22|128.42|130.2|128.4|130.37|128.57|130.08|128.28|28
1655129420000|2022-06-13 14:10:20|130.21|128.41|130.22|128.42|130.29|128.49|130.18|128.38|24
1655129430000|2022-06-13 14:10:30|130.2|128.4|129.88|128.08|130.2|128.4|129.87|128.07|25
1655129440000|2022-06-13 14:10:40|129.91|128.11|130.28|128.48|130.28|128.48|129.89|128.09|26
1655129450000|2022-06-13 14:10:50|130.21|128.41|130.04|128.24|130.22|128.42|129.94|128.14|25
1655129460000|2022-06-13 14:11:00|130.05|128.25|129.97|128.17|130.08|128.28|129.95|128.15|27
1655129470000|2022-06-13 14:11:10|129.96|128.16|129.93|128.13|129.99|128.19|129.9|128.1|22
1655129480000|2022-06-13 14:11:20|129.91|128.11|129.99|128.19|130.01|128.21|129.88|128.08|16
1655129490000|2022-06-13 14:11:30|129.95|128.15|129.86|128.06|130.04|128.24|129.86|128.06|21
1655129500000|2022-06-13 14:11:40|129.77|127.97|129.93|128.13|129.99|128.19|129.77|127.97|17
1655129510000|2022-06-13 14:11:50|129.92|128.12|130.18|128.38|130.18|128.38|129.87|128.07|23
1655129520000|2022-06-13 14:12:00|130.2|128.4|130.32|128.52|130.32|128.52|130.2|128.4|12
1655129530000|2022-06-13 14:12:10|130.31|128.51|130.2|128.4|130.32|128.52|130.17|128.37|14
1655129540000|2022-06-13 14:12:20|130.19|128.39|130.29|128.49|130.29|128.49|130.12|128.32|26
1655129550000|2022-06-13 14:12:30|130.26|128.46|130.14|128.34|130.29|128.49|130.11|128.31|26
1655129560000|2022-06-13 14:12:40|130.13|128.33|129.95|128.15|130.13|128.33|129.85|128.05|28
1655129570000|2022-06-13 14:12:50|129.96|128.16|130.09|128.29|130.11|128.31|129.94|128.14|28
1655129580000|2022-06-13 14:13:00|130.1|128.3|129.9|128.1|130.1|128.3|129.75|127.95|25
1655129590000|2022-06-13 14:13:10|129.88|128.08|130.06|128.26|130.08|128.28|129.88|128.08|21
1655129600000|2022-06-13 14:13:20|130.03|128.23|129.95|128.15|130.03|128.23|129.89|128.09|25
1655129610000|2022-06-13 14:13:30|129.96|128.16|130.32|128.52|130.33|128.53|129.96|128.16|25
1655129620000|2022-06-13 14:13:40|130.28|128.48|130.23|128.43|130.29|128.49|130.18|128.38|21
1655129630000|2022-06-13 14:13:50|130.22|128.42|130.32|128.52|130.32|128.52|130.12|128.32|16
1655129640000|2022-06-13 14:14:00|130.33|128.53|130.32|128.52|130.34|128.54|130.23|128.43|15
1655129650000|2022-06-13 14:14:10|130.3|128.5|130.32|128.52|130.34|128.54|130.28|128.48|16
1655129660000|2022-06-13 14:14:20|130.33|128.53|130.18|128.38|130.33|128.53|130.14|128.34|22
1655129670000|2022-06-13 14:14:30|130.21|128.41|130.27|128.47|130.27|128.47|130.13|128.33|21
1655129680000|2022-06-13 14:14:40|130.28|128.48|130.38|128.58|130.38|128.58|130.28|128.48|11
1655129690000|2022-06-13 14:14:50|130.45|128.65|130.56|128.76|130.56|128.76|130.45|128.65|10
1655129700000|2022-06-13 14:15:00|130.55|128.75|130.55|128.75|130.55|128.75|130.39|128.59|27
1655129710000|2022-06-13 14:15:10|130.56|128.76|130.6|128.8|130.6|128.8|130.51|128.71|14
1655129720000|2022-06-13 14:15:20|130.61|128.81|130.46|128.66|130.61|128.81|130.45|128.65|18
1655129730000|2022-06-13 14:15:30|130.39|128.59|130.28|128.48|130.39|128.59|130.25|128.45|24
1655129740000|2022-06-13 14:15:40|130.27|128.47|130.14|128.34|130.28|128.48|130.13|128.33|30
1655129750000|2022-06-13 14:15:50|130.13|128.33|130.22|128.42|130.24|128.44|130.08|128.28|22
1655129760000|2022-06-13 14:16:00|130.2|128.4|130.2|128.4|130.22|128.42|130.12|128.32|16
1655129770000|2022-06-13 14:16:10|130.21|128.41|130.34|128.54|130.35|128.55|130.21|128.41|8
1655129780000|2022-06-13 14:16:20|130.31|128.51|130.2|128.4|130.34|128.54|130.18|128.38|21
1655129790000|2022-06-13 14:16:30|130.19|128.39|130.17|128.37|130.2|128.4|130.13|128.33|14
1655129800000|2022-06-13 14:16:40|130.15|128.35|130.08|128.28|130.16|128.36|130.07|128.27|15
1655129810000|2022-06-13 14:16:50|130.07|128.27|130.28|128.48|130.32|128.52|130.07|128.27|21
1655129820000|2022-06-13 14:17:00|130.27|128.47|130.17|128.37|130.34|128.54|130.17|128.37|20
1655129830000|2022-06-13 14:17:10|130.13|128.33|130.21|128.41|130.21|128.41|130.13|128.33|17
1655129840000|2022-06-13 14:17:20|130.18|128.38|130.23|128.43|130.23|128.43|130.13|128.33|22
1655129850000|2022-06-13 14:17:30|130.18|128.38|130.39|128.59|130.39|128.59|130.07|128.27|31
1655129860000|2022-06-13 14:17:40|130.38|128.58|130.29|128.49|130.38|128.58|130.17|128.37|25
1655129870000|2022-06-13 14:17:50|130.24|128.44|130.48|128.68|130.48|128.68|130.19|128.39|29
1655129880000|2022-06-13 14:18:00|130.47|128.67|130.47|128.67|130.47|128.67|130.24|128.44|25
1655129890000|2022-06-13 14:18:10|130.48|128.68|130.56|128.76|130.6|128.8|130.48|128.68|13
1655129900000|2022-06-13 14:18:20|130.53|128.73|130.48|128.68|130.55|128.75|130.47|128.67|13
1655129910000|2022-06-13 14:18:30|130.49|128.69|130.38|128.58|130.51|128.71|130.31|128.51|19
1655129920000|2022-06-13 14:18:40|130.42|128.62|130.19|128.39|130.48|128.68|130.19|128.39|24
1655129930000|2022-06-13 14:18:50|130.16|128.36|130.17|128.37|130.25|128.45|130.16|128.36|22
1655129940000|2022-06-13 14:19:00|130.18|128.38|130.13|128.33|130.2|128.4|130.06|128.26|25
1655129950000|2022-06-13 14:19:10|130.12|128.32|130.41|128.61|130.43|128.63|130.08|128.28|24
1655129960000|2022-06-13 14:19:20|130.42|128.62|130.44|128.64|130.47|128.67|130.38|128.58|20
1655129970000|2022-06-13 14:19:30|130.43|128.63|130.52|128.72|130.52|128.72|130.41|128.61|13
1655129980000|2022-06-13 14:19:40|130.53|128.73|130.56|128.76|130.58|128.78|130.5|128.7|13
1655129990000|2022-06-13 14:19:50|130.55|128.75|130.55|128.75|130.58|128.78|130.55|128.75|8
1655130000000|2022-06-13 14:20:00|130.54|128.74|130.47|128.67|130.54|128.74|130.47|128.67|10
1655130010000|2022-06-13 14:20:10|130.43|128.63|130.47|128.67|130.48|128.68|130.34|128.54|23
1655130020000|2022-06-13 14:20:20|130.53|128.73|130.57|128.77|130.64|128.84|130.53|128.73|22
1655130030000|2022-06-13 14:20:30|130.54|128.74|130.73|128.93|130.73|128.93|130.54|128.74|20
1655130040000|2022-06-13 14:20:40|130.72|128.92|130.79|128.99|130.88|129.08|130.72|128.92|23
1655130050000|2022-06-13 14:20:50|130.81|129.01|130.9|129.1|130.92|129.12|130.8|129|16
1655130060000|2022-06-13 14:21:00|130.92|129.12|130.92|129.12|130.92|129.12|130.86|129.06|21
1655130070000|2022-06-13 14:21:10|130.99|129.19|130.92|129.12|130.99|129.19|130.89|129.09|23
1655130080000|2022-06-13 14:21:20|130.91|129.11|130.68|128.88|130.94|129.14|130.68|128.88|18
1655130090000|2022-06-13 14:21:30|130.63|128.83|130.6|128.8|130.72|128.92|130.55|128.75|22
1655130100000|2022-06-13 14:21:40|130.59|128.79|130.86|129.06|130.86|129.06|130.56|128.76|18
1655130110000|2022-06-13 14:21:50|130.85|129.05|130.81|129.01|130.91|129.11|130.81|129.01|27
1655130120000|2022-06-13 14:22:00|130.8|129|130.69|128.89|130.8|129|130.63|128.83|22
1655130130000|2022-06-13 14:22:10|130.68|128.88|130.83|129.03|130.85|129.05|130.66|128.86|22
1655130140000|2022-06-13 14:22:20|130.8|129|130.66|128.86|130.81|129.01|130.66|128.86|17
1655130150000|2022-06-13 14:22:30|130.59|128.79|130.66|128.86|130.67|128.87|130.59|128.79|18
1655130160000|2022-06-13 14:22:40|130.64|128.84|130.47|128.67|130.67|128.87|130.46|128.66|20
1655130170000|2022-06-13 14:22:50|130.52|128.72|130.48|128.68|130.57|128.77|130.41|128.61|30
1655130180000|2022-06-13 14:23:00|130.47|128.67|130.33|128.53|130.47|128.67|130.32|128.52|21
1655130190000|2022-06-13 14:23:10|130.32|128.52|130.23|128.43|130.36|128.56|130.21|128.41|20
1655130200000|2022-06-13 14:23:20|130.25|128.45|130.11|128.31|130.26|128.46|129.98|128.18|25
1655130210000|2022-06-13 14:23:30|130.1|128.3|130.12|128.32|130.13|128.33|130.03|128.23|22
1655130220000|2022-06-13 14:23:40|130.11|128.31|130.19|128.39|130.2|128.4|130.11|128.31|13
1655130230000|2022-06-13 14:23:50|130.2|128.4|130.2|128.4|130.28|128.48|130.2|128.4|18
1655130240000|2022-06-13 14:24:00|130.19|128.39|130.25|128.45|130.25|128.45|130.12|128.32|19
1655130250000|2022-06-13 14:24:10|130.3|128.5|130.34|128.54|130.37|128.57|130.3|128.5|23
1655130260000|2022-06-13 14:24:20|130.35|128.55|129.8|128|130.35|128.55|129.77|127.97|23
1655130270000|2022-06-13 14:24:30|129.86|128.06|129.75|127.95|129.95|128.15|129.75|127.95|26
1655130280000|2022-06-13 14:24:40|129.74|127.94|129.75|127.95|129.83|128.03|129.73|127.93|18
1655130290000|2022-06-13 14:24:50|129.77|127.97|129.76|127.96|129.82|128.02|129.74|127.94|22
1655130300000|2022-06-13 14:25:00|129.75|127.95|129.85|128.05|129.85|128.05|129.73|127.93|31
1655130310000|2022-06-13 14:25:10|129.86|128.06|129.92|128.12|129.99|128.19|129.86|128.06|19
1655130320000|2022-06-13 14:25:20|129.91|128.11|130.2|128.4|130.2|128.4|129.91|128.11|25
1655130330000|2022-06-13 14:25:30|130.21|128.41|130.19|128.39|130.4|128.6|130.19|128.39|27
1655130340000|2022-06-13 14:25:40|130.18|128.38|130.21|128.41|130.26|128.46|130.17|128.37|20
1655130350000|2022-06-13 14:25:50|130.22|128.42|130.21|128.41|130.29|128.49|130.2|128.4|22
1655130360000|2022-06-13 14:26:00|130.22|128.42|130.34|128.54|130.34|128.54|130.21|128.41|25
1655130370000|2022-06-13 14:26:10|130.33|128.53|130.13|128.33|130.34|128.54|130.13|128.33|16
1655130380000|2022-06-13 14:26:20|130.07|128.27|129.89|128.09|130.17|128.37|129.86|128.06|24
1655130390000|2022-06-13 14:26:30|129.86|128.06|129.96|128.16|129.96|128.16|129.82|128.02|26
1655130400000|2022-06-13 14:26:40|129.94|128.14|129.9|128.1|129.97|128.17|129.89|128.09|20
1655130410000|2022-06-13 14:26:50|129.91|128.11|129.86|128.06|129.91|128.11|129.83|128.03|17
1655130420000|2022-06-13 14:27:00|129.88|128.08|129.91|128.11|129.96|128.16|129.85|128.05|18
1655130430000|2022-06-13 14:27:10|129.9|128.1|129.94|128.14|129.97|128.17|129.88|128.08|24
1655130440000|2022-06-13 14:27:20|129.93|128.13|129.97|128.17|130|128.2|129.89|128.09|24
1655130450000|2022-06-13 14:27:30|129.99|128.19|129.87|128.07|130.01|128.21|129.87|128.07|25
1655130460000|2022-06-13 14:27:40|129.86|128.06|130|128.2|130.06|128.26|129.86|128.06|28
1655130470000|2022-06-13 14:27:50|129.97|128.17|130.13|128.33|130.13|128.33|129.97|128.17|19
1655130480000|2022-06-13 14:28:00|130.11|128.31|130.49|128.69|130.58|128.78|130.11|128.31|26
1655130490000|2022-06-13 14:28:10|130.5|128.7|130.5|128.7|130.5|128.7|130.39|128.59|27
1655130500000|2022-06-13 14:28:20|130.53|128.73|130.41|128.61|130.58|128.78|130.41|128.61|19
1655130510000|2022-06-13 14:28:30|130.42|128.62|130.28|128.48|130.43|128.63|130.16|128.36|30
1655130520000|2022-06-13 14:28:40|130.3|128.5|130.32|128.52|130.41|128.61|130.3|128.5|19
1655130530000|2022-06-13 14:28:50|130.31|128.51|130.38|128.58|130.42|128.62|130.24|128.44|21
1655130540000|2022-06-13 14:29:00|130.33|128.53|130.44|128.64|130.44|128.64|130.26|128.46|22
1655130550000|2022-06-13 14:29:10|130.45|128.65|130.64|128.84|130.67|128.87|130.45|128.65|21
1655130560000|2022-06-13 14:29:20|130.61|128.81|130.65|128.85|130.65|128.85|130.56|128.76|24
1655130570000|2022-06-13 14:29:30|130.68|128.88|130.68|128.88|130.69|128.89|130.62|128.82|22
1655130580000|2022-06-13 14:29:40|130.69|128.89|130.76|128.96|130.76|128.96|130.68|128.88|21
1655130590000|2022-06-13 14:29:50|130.81|129.01|131.15|129.35|131.17|129.37|130.78|128.98|19
1655130600000|2022-06-13 14:30:00|131.17|129.37|131.2|129.4|131.2|129.4|130.98|129.18|33
1655130610000|2022-06-13 14:30:10|131.4|129.6|131.27|129.47|131.5|129.7|131.22|129.42|32
1655130620000|2022-06-13 14:30:20|131.24|129.44|131.13|129.33|131.24|129.44|131|129.2|38
1655130630000|2022-06-13 14:30:30|131.14|129.34|131.2|129.4|131.21|129.41|131.11|129.31|25
1655130640000|2022-06-13 14:30:40|131.18|129.38|131.15|129.35|131.23|129.43|131.06|129.26|30
1655130650000|2022-06-13 14:30:50|131.11|129.31|131.21|129.41|131.33|129.53|131.11|129.31|26
1655130660000|2022-06-13 14:31:00|131.2|129.4|130.81|129.01|131.23|129.43|130.78|128.98|28
1655130670000|2022-06-13 14:31:10|130.8|129|130.69|128.89|130.8|129|130.66|128.86|20
1655130680000|2022-06-13 14:31:20|130.68|128.88|130.55|128.75|130.69|128.89|130.48|128.68|24
1655130690000|2022-06-13 14:31:30|130.59|128.79|130.61|128.81|130.69|128.89|130.51|128.71|30
1655130700000|2022-06-13 14:31:40|130.6|128.8|130.49|128.69|130.67|128.87|130.41|128.61|26
1655130710000|2022-06-13 14:31:50|130.52|128.72|130.59|128.79|130.64|128.84|130.48|128.68|27
1655130720000|2022-06-13 14:32:00|130.61|128.81|130.57|128.77|130.75|128.95|130.57|128.77|23
1655130730000|2022-06-13 14:32:10|130.58|128.78|130.46|128.66|130.58|128.78|130.46|128.66|23
1655130740000|2022-06-13 14:32:20|130.41|128.61|130.5|128.7|130.52|128.72|130.32|128.52|23
1655130750000|2022-06-13 14:32:30|130.44|128.64|130.48|128.68|130.49|128.69|130.39|128.59|24
1655130760000|2022-06-13 14:32:40|130.47|128.67|130.39|128.59|130.47|128.67|130.35|128.55|21
1655130770000|2022-06-13 14:32:50|130.41|128.61|130.61|128.81|130.61|128.81|130.41|128.61|20
1655130780000|2022-06-13 14:33:00|130.6|128.8|130.7|128.9|130.73|128.93|130.54|128.74|26
1655130790000|2022-06-13 14:33:10|130.69|128.89|130.82|129.02|130.82|129.02|130.69|128.89|21
1655130800000|2022-06-13 14:33:20|130.8|129|130.84|129.04|130.84|129.04|130.78|128.98|15
1655130810000|2022-06-13 14:33:30|130.86|129.06|130.93|129.13|130.94|129.14|130.86|129.06|16
1655130820000|2022-06-13 14:33:40|130.94|129.14|131.13|129.33|131.14|129.34|130.94|129.14|22
1655130830000|2022-06-13 14:33:50|131.11|129.31|131.13|129.33|131.13|129.33|131.05|129.25|14
1655130840000|2022-06-13 14:34:00|131.14|129.34|131.29|129.49|131.32|129.52|131.09|129.29|20
1655130850000|2022-06-13 14:34:10|131.3|129.5|131.27|129.47|131.32|129.52|131.27|129.47|19
1655130860000|2022-06-13 14:34:20|131.28|129.48|131.02|129.22|131.28|129.48|131|129.2|13
1655130870000|2022-06-13 14:34:30|131.01|129.21|131.04|129.24|131.07|129.27|131|129.2|18
1655130880000|2022-06-13 14:34:40|131.05|129.25|131.11|129.31|131.11|129.31|130.97|129.17|21
1655130890000|2022-06-13 14:34:50|131.12|129.32|131.07|129.27|131.15|129.35|131.07|129.27|23
1655130900000|2022-06-13 14:35:00|131.06|129.26|131.07|129.27|131.09|129.29|130.97|129.17|25
1655130910000|2022-06-13 14:35:10|131.06|129.26|131.04|129.24|131.06|129.26|130.97|129.17|20
1655130920000|2022-06-13 14:35:20|131.03|129.23|131.09|129.29|131.1|129.3|131.03|129.23|15
1655130930000|2022-06-13 14:35:30|131.11|129.31|131.16|129.36|131.24|129.44|131.11|129.31|25
1655130940000|2022-06-13 14:35:40|131.14|129.34|131.12|129.32|131.14|129.34|131.06|129.26|19
1655130950000|2022-06-13 14:35:50|131.15|129.35|131.17|129.37|131.24|129.44|131.15|129.35|20
1655130960000|2022-06-13 14:36:00|131.16|129.36|131.18|129.38|131.19|129.39|131.13|129.33|15
1655130970000|2022-06-13 14:36:10|131.2|129.4|131.27|129.47|131.27|129.47|131.18|129.38|19
1655130980000|2022-06-13 14:36:20|131.25|129.45|131.46|129.66|131.46|129.66|131.25|129.45|10
1655130990000|2022-06-13 14:36:30|131.43|129.63|131.45|129.65|131.45|129.65|131.38|129.58|20
1655131000000|2022-06-13 14:36:40|131.44|129.64|131.32|129.52|131.46|129.66|131.32|129.52|14
1655131010000|2022-06-13 14:36:50|131.33|129.53|131.07|129.27|131.39|129.59|131.06|129.26|24
1655131020000|2022-06-13 14:37:00|131.06|129.26|131.09|129.29|131.1|129.3|130.91|129.11|23
1655131030000|2022-06-13 14:37:10|131.1|129.3|131.16|129.36|131.16|129.36|131.05|129.25|22
1655131040000|2022-06-13 14:37:20|131.17|129.37|131.14|129.34|131.17|129.37|131.08|129.28|21
1655131050000|2022-06-13 14:37:30|131.1|129.3|131|129.2|131.1|129.3|130.99|129.19|21
1655131060000|2022-06-13 14:37:40|130.95|129.15|130.91|129.11|131|129.2|130.9|129.1|17
1655131070000|2022-06-13 14:37:50|130.9|129.1|130.73|128.93|131|129.2|130.68|128.88|26
1655131080000|2022-06-13 14:38:00|130.74|128.94|130.71|128.91|130.87|129.07|130.7|128.9|24
1655131090000|2022-06-13 14:38:10|130.72|128.92|130.61|128.81|130.78|128.98|130.61|128.81|17
1655131100000|2022-06-13 14:38:20|130.63|128.83|130.73|128.93|130.73|128.93|130.6|128.8|24
1655131110000|2022-06-13 14:38:30|130.72|128.92|130.68|128.88|130.72|128.92|130.68|128.88|14
1655131120000|2022-06-13 14:38:40|130.67|128.87|130.68|128.88|130.74|128.94|130.64|128.84|21
1655131130000|2022-06-13 14:38:50|130.67|128.87|130.7|128.9|130.77|128.97|130.6|128.8|21
1655131140000|2022-06-13 14:39:00|130.69|128.89|130.78|128.98|130.82|129.02|130.61|128.81|23
1655131150000|2022-06-13 14:39:10|130.75|128.95|130.67|128.87|130.77|128.97|130.67|128.87|21
1655131160000|2022-06-13 14:39:20|130.66|128.86|130.79|128.99|130.81|129.01|130.64|128.84|32
1655131170000|2022-06-13 14:39:30|130.76|128.96|130.53|128.73|130.77|128.97|130.53|128.73|19
1655131180000|2022-06-13 14:39:40|130.52|128.72|130.33|128.53|130.52|128.72|130.33|128.53|23
1655131190000|2022-06-13 14:39:50|130.31|128.51|130.25|128.45|130.33|128.53|130.24|128.44|25
1655131200000|2022-06-13 14:40:00|130.24|128.44|130.04|128.24|130.31|128.51|130.01|128.21|19
1655131210000|2022-06-13 14:40:10|130.03|128.23|129.91|128.11|130.1|128.3|129.88|128.08|26
1655131220000|2022-06-13 14:40:20|129.9|128.1|130.22|128.42|130.27|128.47|129.84|128.04|29
1655131230000|2022-06-13 14:40:30|130.24|128.44|130.56|128.76|130.61|128.81|130.22|128.42|27
1655131240000|2022-06-13 14:40:40|130.61|128.81|130.39|128.59|130.67|128.87|130.39|128.59|25
1655131250000|2022-06-13 14:40:50|130.35|128.55|130.3|128.5|130.48|128.68|130.3|128.5|26
1655131260000|2022-06-13 14:41:00|130.29|128.49|130.24|128.44|130.31|128.51|130.21|128.41|28
1655131270000|2022-06-13 14:41:10|130.22|128.42|130.1|128.3|130.26|128.46|130.1|128.3|22
1655131280000|2022-06-13 14:41:20|130.09|128.29|130.12|128.32|130.18|128.38|130.09|128.29|26
1655131290000|2022-06-13 14:41:30|130.13|128.33|129.73|127.93|130.14|128.34|129.53|127.73|30
1655131300000|2022-06-13 14:41:40|129.74|127.94|129.63|127.83|129.8|128|129.62|127.82|25
1655131310000|2022-06-13 14:41:50|129.6|127.8|129.62|127.82|129.65|127.85|129.55|127.75|26
1655131320000|2022-06-13 14:42:00|129.61|127.81|129.68|127.88|129.76|127.96|129.56|127.76|25
1655131330000|2022-06-13 14:42:10|129.66|127.86|129.61|127.81|129.68|127.88|129.56|127.76|28
1655131340000|2022-06-13 14:42:20|129.64|127.84|129.61|127.81|129.64|127.84|129.54|127.74|21
1655131350000|2022-06-13 14:42:30|129.6|127.8|129.63|127.83|129.68|127.88|129.59|127.79|18
1655131360000|2022-06-13 14:42:40|129.6|127.8|129.3|127.5|129.6|127.8|129.23|127.43|23
1655131370000|2022-06-13 14:42:50|129.28|127.48|129.44|127.64|129.44|127.64|129.21|127.41|28
1655131380000|2022-06-13 14:43:00|129.41|127.61|129.27|127.47|129.41|127.61|129.25|127.45|20
1655131390000|2022-06-13 14:43:10|129.25|127.45|128.94|127.14|129.25|127.45|128.89|127.09|24
1655131400000|2022-06-13 14:43:20|128.93|127.13|129.06|127.26|129.33|127.53|128.93|127.13|36
1655131410000|2022-06-13 14:43:30|129.07|127.27|129.11|127.31|129.25|127.45|129.01|127.21|26
1655131420000|2022-06-13 14:43:40|129.12|127.32|129.15|127.35|129.18|127.38|129.02|127.22|32
1655131430000|2022-06-13 14:43:50|129.16|127.36|129.19|127.39|129.23|127.43|129.13|127.33|22
1655131440000|2022-06-13 14:44:00|129.18|127.38|129.14|127.34|129.21|127.41|129.13|127.33|16
1655131450000|2022-06-13 14:44:10|129.15|127.35|129.21|127.41|129.26|127.46|129.13|127.33|24
1655131460000|2022-06-13 14:44:20|129.22|127.42|129.45|127.65|129.46|127.66|129.17|127.37|29
1655131470000|2022-06-13 14:44:30|129.46|127.66|128.92|127.12|129.5|127.7|128.92|127.12|23
1655131480000|2022-06-13 14:44:40|128.91|127.11|128.91|127.11|129|127.2|128.89|127.09|28
1655131490000|2022-06-13 14:44:50|128.89|127.09|128.91|127.11|128.97|127.17|128.84|127.04|21
1655131500000|2022-06-13 14:45:00|128.9|127.1|129.09|127.29|129.1|127.3|128.84|127.04|24
1655131510000|2022-06-13 14:45:10|129.16|127.36|128.81|127.01|129.19|127.39|128.81|127.01|28
1655131520000|2022-06-13 14:45:20|128.85|127.05|128.71|126.91|128.87|127.07|128.69|126.89|22
1655131530000|2022-06-13 14:45:30|128.7|126.9|128.45|126.65|128.7|126.9|128.45|126.65|25
1655131540000|2022-06-13 14:45:40|128.47|126.67|129.02|127.22|129.02|127.22|128.44|126.64|31
1655131550000|2022-06-13 14:45:50|129.05|127.25|129.31|127.51|129.45|127.65|129.01|127.21|35
1655131560000|2022-06-13 14:46:00|129.33|127.53|129.14|127.34|129.34|127.54|129.09|127.29|34
1655131570000|2022-06-13 14:46:10|129.16|127.36|129.45|127.65|129.45|127.65|129.14|127.34|31
1655131580000|2022-06-13 14:46:20|129.51|127.71|129.41|127.61|129.54|127.74|129.39|127.59|31
1655131590000|2022-06-13 14:46:30|129.4|127.6|129.23|127.43|129.43|127.63|129.21|127.41|28
1655131600000|2022-06-13 14:46:40|129.22|127.42|129.03|127.23|129.22|127.42|128.99|127.19|25
1655131610000|2022-06-13 14:46:50|129.01|127.21|128.95|127.15|129.02|127.22|128.94|127.14|27
1655131620000|2022-06-13 14:47:00|128.96|127.16|128.91|127.11|129.08|127.28|128.91|127.11|26
1655131630000|2022-06-13 14:47:10|128.9|127.1|128.85|127.05|128.92|127.12|128.72|126.92|23
1655131640000|2022-06-13 14:47:20|128.86|127.06|128.9|127.1|128.9|127.1|128.75|126.95|18
1655131650000|2022-06-13 14:47:30|128.92|127.12|128.81|127.01|128.99|127.19|128.81|127.01|27
1655131660000|2022-06-13 14:47:40|128.82|127.02|128.76|126.96|128.83|127.03|128.76|126.96|21
1655131670000|2022-06-13 14:47:50|128.72|126.92|128.56|126.76|128.73|126.93|128.54|126.74|30
1655131680000|2022-06-13 14:48:00|128.52|126.72|128.68|126.88|128.7|126.9|128.41|126.61|26
1655131690000|2022-06-13 14:48:10|128.64|126.84|128.59|126.79|128.74|126.94|128.54|126.74|23
1655131700000|2022-06-13 14:48:20|128.61|126.81|128.57|126.77|128.61|126.81|128.36|126.56|34
1655131710000|2022-06-13 14:48:30|128.56|126.76|128.53|126.73|128.56|126.76|128.49|126.69|12
1655131720000|2022-06-13 14:48:40|128.52|126.72|128.38|126.58|128.52|126.72|128.38|126.58|16
1655131730000|2022-06-13 14:48:50|128.39|126.59|128.32|126.52|128.45|126.65|128.32|126.52|19
1655131740000|2022-06-13 14:49:00|128.31|126.51|128.42|126.62|128.42|126.62|128.3|126.5|25
1655131750000|2022-06-13 14:49:10|128.41|126.61|128.39|126.59|128.48|126.68|128.31|126.51|34
1655131760000|2022-06-13 14:49:20|128.38|126.58|128.18|126.38|128.38|126.58|128.18|126.38|21
1655131770000|2022-06-13 14:49:30|128.2|126.4|128.41|126.61|128.48|126.68|128.17|126.37|32
1655131780000|2022-06-13 14:49:40|128.4|126.6|127.81|126.01|128.43|126.63|127.58|125.78|34
1655131790000|2022-06-13 14:49:50|127.91|126.11|127.48|125.68|127.91|126.11|127.46|125.66|37
1655131800000|2022-06-13 14:50:00|127.51|125.71|127.75|125.95|127.87|126.07|127.48|125.68|33
1655131810000|2022-06-13 14:50:10|127.78|125.98|127.47|125.67|127.83|126.03|127.45|125.65|27
1655131820000|2022-06-13 14:50:20|127.46|125.66|127.14|125.34|127.53|125.73|127.14|125.34|25
1655131830000|2022-06-13 14:50:30|127.12|125.32|126.9|125.1|127.32|125.52|126.88|125.08|35
1655131840000|2022-06-13 14:50:40|126.89|125.09|126.6|124.8|126.89|125.09|126.49|124.69|33
1655131850000|2022-06-13 14:50:50|126.59|124.79|126.33|124.53|126.66|124.86|126.33|124.53|33
1655131860000|2022-06-13 14:51:00|126.32|124.52|125.51|123.71|126.41|124.61|125.44|123.64|33
1655131870000|2022-06-13 14:51:10|125.42|123.62|125.32|123.52|125.73|123.93|124.89|123.09|39
1655131880000|2022-06-13 14:51:20|125.44|123.64|124.96|123.16|125.47|123.67|124.88|123.08|35
1655131890000|2022-06-13 14:51:30|124.92|123.12|125.88|124.08|125.88|124.08|124.85|123.05|35
1655131900000|2022-06-13 14:51:40|125.92|124.12|126.31|124.51|126.34|124.54|125.83|124.03|34
1655131910000|2022-06-13 14:51:50|126.35|124.55|126.17|124.37|126.5|124.7|126.13|124.33|32
1655131920000|2022-06-13 14:52:00|126.21|124.41|126.54|124.74|126.6|124.8|126.2|124.4|36
1655131930000|2022-06-13 14:52:10|126.55|124.75|126.72|124.92|126.72|124.92|126.33|124.53|30
1655131940000|2022-06-13 14:52:20|126.73|124.93|127.76|125.96|127.76|125.96|126.73|124.93|31
1655131950000|2022-06-13 14:52:30|127.78|125.98|127.65|125.85|127.82|126.02|127.31|125.51|33
1655131960000|2022-06-13 14:52:40|127.68|125.88|127.44|125.64|127.68|125.88|126.93|125.13|32
1655131970000|2022-06-13 14:52:50|127.43|125.63|127.07|125.27|127.54|125.74|127.04|125.24|35
1655131980000|2022-06-13 14:53:00|127.06|125.26|127.47|125.67|127.53|125.73|126.95|125.15|36
1655131990000|2022-06-13 14:53:10|127.48|125.68|127.46|125.66|127.5|125.7|127.06|125.26|35
1655132000000|2022-06-13 14:53:20|127.39|125.59|127.25|125.45|127.66|125.86|127.25|125.45|34
1655132010000|2022-06-13 14:53:30|127.21|125.41|127.21|125.41|127.36|125.56|127.09|125.29|35
1655132020000|2022-06-13 14:53:40|127.17|125.37|126.85|125.05|127.25|125.45|126.83|125.03|34
1655132030000|2022-06-13 14:53:50|126.86|125.06|127.09|125.29|127.1|125.3|126.73|124.93|32
1655132040000|2022-06-13 14:54:00|127.08|125.28|126.89|125.09|127.22|125.42|126.89|125.09|34
1655132050000|2022-06-13 14:54:10|126.9|125.1|126.96|125.16|127.04|125.24|126.83|125.03|24
1655132060000|2022-06-13 14:54:20|126.95|125.15|127.2|125.4|127.23|125.43|126.94|125.14|29
1655132070000|2022-06-13 14:54:30|127.19|125.39|127.15|125.35|127.31|125.51|127.13|125.33|29
1655132080000|2022-06-13 14:54:40|127.12|125.32|127.07|125.27|127.16|125.36|127|125.2|26
1655132090000|2022-06-13 14:54:50|127.04|125.24|127.4|125.6|127.44|125.64|127.03|125.23|28
1655132100000|2022-06-13 14:55:00|127.38|125.58|127.32|125.52|127.49|125.69|127.18|125.38|27
1655132110000|2022-06-13 14:55:10|127.36|125.56|127.39|125.59|127.39|125.59|127.23|125.43|28
1655132120000|2022-06-13 14:55:20|127.38|125.58|127.33|125.53|127.5|125.7|127.27|125.47|35
1655132130000|2022-06-13 14:55:30|127.3|125.5|127.28|125.48|127.34|125.54|127.25|125.45|22
1655132140000|2022-06-13 14:55:40|127.3|125.5|127.42|125.62|127.45|125.65|127.26|125.46|27
1655132150000|2022-06-13 14:55:50|127.41|125.61|127.39|125.59|127.43|125.63|127.35|125.55|24
1655132160000|2022-06-13 14:56:00|127.4|125.6|127.19|125.39|127.47|125.67|127.19|125.39|22
1655132170000|2022-06-13 14:56:10|127.18|125.38|127.07|125.27|127.26|125.46|127.07|125.27|29
1655132180000|2022-06-13 14:56:20|127.08|125.28|127.36|125.56|127.36|125.56|127.06|125.26|31
1655132190000|2022-06-13 14:56:30|127.39|125.59|127.29|125.49|127.39|125.59|127.25|125.45|23
1655132200000|2022-06-13 14:56:40|127.26|125.46|127.27|125.47|127.27|125.47|127.15|125.35|20
1655132210000|2022-06-13 14:56:50|127.28|125.48|127.2|125.4|127.28|125.48|127.17|125.37|25
1655132220000|2022-06-13 14:57:00|127.21|125.41|127.37|125.57|127.45|125.65|127.21|125.41|25
1655132230000|2022-06-13 14:57:10|127.36|125.56|127.16|125.36|127.36|125.56|127.13|125.33|22
1655132240000|2022-06-13 14:57:20|127.14|125.34|127.07|125.27|127.24|125.44|127.07|125.27|28
1655132250000|2022-06-13 14:57:30|127.02|125.22|127.12|125.32|127.21|125.41|126.97|125.17|28
1655132260000|2022-06-13 14:57:40|127.14|125.34|127.29|125.49|127.37|125.57|127.14|125.34|30
1655132270000|2022-06-13 14:57:50|127.28|125.48|127.46|125.66|127.46|125.66|127.28|125.48|19
1655132280000|2022-06-13 14:58:00|127.48|125.68|127.43|125.63|127.48|125.68|127.34|125.54|21
1655132290000|2022-06-13 14:58:10|127.44|125.64|127.69|125.89|127.77|125.97|127.44|125.64|28
1655132300000|2022-06-13 14:58:20|127.7|125.9|127.62|125.82|127.7|125.9|127.61|125.81|27
1655132310000|2022-06-13 14:58:30|127.61|125.81|127.65|125.85|127.77|125.97|127.59|125.79|25
1655132320000|2022-06-13 14:58:40|127.68|125.88|127.62|125.82|127.74|125.94|127.6|125.8|20
1655132330000|2022-06-13 14:58:50|127.63|125.83|127.97|126.17|128.02|126.22|127.63|125.83|26
1655132340000|2022-06-13 14:59:00|128|126.2|128.49|126.69|128.52|126.72|127.99|126.19|31
1655132350000|2022-06-13 14:59:10|128.51|126.71|129|127.2|129|127.2|128.51|126.71|33
1655132360000|2022-06-13 14:59:20|128.97|127.17|128.99|127.19|129.04|127.24|128.72|126.92|30
1655132370000|2022-06-13 14:59:30|128.96|127.16|128.84|127.04|128.98|127.18|128.78|126.98|26
1655132380000|2022-06-13 14:59:40|128.83|127.03|128.73|126.93|128.92|127.12|128.73|126.93|24
1655132390000|2022-06-13 14:59:50|128.64|126.84|128.46|126.66|128.65|126.85|128.44|126.64|26
1655132400000|2022-06-13 15:00:00|128.45|126.65|128.27|126.47|128.46|126.66|128.26|126.46|34
1655132410000|2022-06-13 15:00:10|128.21|126.41|128.02|126.22|128.27|126.47|128.01|126.21|34
1655132420000|2022-06-13 15:00:20|128.01|126.21|128.29|126.49|128.29|126.49|128.01|126.21|27
1655132430000|2022-06-13 15:00:30|128.26|126.46|128.25|126.45|128.36|126.56|128.2|126.4|31
1655132440000|2022-06-13 15:00:40|128.21|126.41|128.51|126.71|128.52|126.72|128.21|126.41|26
1655132450000|2022-06-13 15:00:50|128.52|126.72|128.47|126.67|128.55|126.75|128.34|126.54|29
1655132460000|2022-06-13 15:01:00|128.48|126.68|128.53|126.73|128.58|126.78|128.48|126.68|25
1655132470000|2022-06-13 15:01:10|128.54|126.74|128.96|127.16|129.03|127.23|128.54|126.74|29
1655132480000|2022-06-13 15:01:20|128.98|127.18|129.22|127.42|129.23|127.43|128.98|127.18|24
1655132490000|2022-06-13 15:01:30|129.23|127.43|129.46|127.66|129.46|127.66|129.23|127.43|27
1655132500000|2022-06-13 15:01:40|129.42|127.62|129.44|127.64|129.44|127.64|129.41|127.61|7
1655132510000|2022-06-13 15:01:50|129.41|127.61|129.82|128.02|129.82|128.02|129.41|127.61|28
1655132520000|2022-06-13 15:02:00|129.87|128.07|129.36|127.56|129.87|128.07|129.36|127.56|34
1655132530000|2022-06-13 15:02:10|129.37|127.57|129.61|127.81|129.62|127.82|129.33|127.53|28
1655132540000|2022-06-13 15:02:20|129.6|127.8|129.62|127.82|129.68|127.88|129.6|127.8|16
1655132550000|2022-06-13 15:02:30|129.6|127.8|129.65|127.85|129.65|127.85|129.6|127.8|12
1655132560000|2022-06-13 15:02:40|129.63|127.83|129.65|127.85|129.72|127.92|129.58|127.78|30
1655132570000|2022-06-13 15:02:50|129.66|127.86|129.92|128.12|129.98|128.18|129.66|127.86|24
1655132580000|2022-06-13 15:03:00|129.9|128.1|129.57|127.77|129.9|128.1|129.56|127.76|24
1655132590000|2022-06-13 15:03:10|129.56|127.76|129.56|127.76|129.7|127.9|129.47|127.67|25
1655132600000|2022-06-13 15:03:20|129.55|127.75|129.37|127.57|129.56|127.76|129.35|127.55|22
1655132610000|2022-06-13 15:03:30|129.39|127.59|129.37|127.57|129.42|127.62|129.29|127.49|25
1655132620000|2022-06-13 15:03:40|129.34|127.54|128.99|127.19|129.34|127.54|128.98|127.18|27
1655132630000|2022-06-13 15:03:50|128.98|127.18|129|127.2|129.04|127.24|128.97|127.17|20
1655132640000|2022-06-13 15:04:00|128.99|127.19|128.89|127.09|129.06|127.26|128.88|127.08|33
1655132650000|2022-06-13 15:04:10|128.86|127.06|128.75|126.95|128.86|127.06|128.63|126.83|24
1655132660000|2022-06-13 15:04:20|128.71|126.91|128.51|126.71|128.71|126.91|128.48|126.68|21
1655132670000|2022-06-13 15:04:30|128.56|126.76|128.57|126.77|128.6|126.8|128.44|126.64|24
1655132680000|2022-06-13 15:04:40|128.59|126.79|128.51|126.71|128.63|126.83|128.3|126.5|35
1655132690000|2022-06-13 15:04:50|128.48|126.68|129|127.2|129|127.2|128.48|126.68|23
1655132700000|2022-06-13 15:05:00|128.94|127.14|128.52|126.72|128.96|127.16|128.52|126.72|29
1655132710000|2022-06-13 15:05:10|128.51|126.71|128.68|126.88|128.71|126.91|128.45|126.65|31
1655132720000|2022-06-13 15:05:20|128.67|126.87|128.45|126.65|128.71|126.91|128.43|126.63|30
1655132730000|2022-06-13 15:05:30|128.41|126.61|128.57|126.77|128.77|126.97|128.41|126.61|27
1655132740000|2022-06-13 15:05:40|128.59|126.79|128.86|127.06|128.87|127.07|128.59|126.79|32
1655132750000|2022-06-13 15:05:50|128.87|127.07|128.77|126.97|128.95|127.15|128.75|126.95|24
1655132760000|2022-06-13 15:06:00|128.81|127.01|129.21|127.41|129.21|127.41|128.79|126.99|21
1655132770000|2022-06-13 15:06:10|129.2|127.4|129.24|127.44|129.42|127.62|129.2|127.4|26
1655132780000|2022-06-13 15:06:20|129.23|127.43|129.25|127.45|129.25|127.45|129.09|127.29|30
1655132790000|2022-06-13 15:06:30|129.26|127.46|128.93|127.13|129.26|127.46|128.93|127.13|22
1655132800000|2022-06-13 15:06:40|128.87|127.07|128.89|127.09|128.97|127.17|128.87|127.07|28
1655132810000|2022-06-13 15:06:50|128.85|127.05|129.11|127.31|129.11|127.31|128.82|127.02|22
1655132820000|2022-06-13 15:07:00|129.12|127.32|128.93|127.13|129.15|127.35|128.92|127.12|22
1655132830000|2022-06-13 15:07:10|128.89|127.09|128.65|126.85|128.89|127.09|128.65|126.85|19
1655132840000|2022-06-13 15:07:20|128.69|126.89|128.72|126.92|128.89|127.09|128.67|126.87|28
1655132850000|2022-06-13 15:07:30|128.67|126.87|128.86|127.06|128.86|127.06|128.66|126.86|19
1655132860000|2022-06-13 15:07:40|128.87|127.07|129.21|127.41|129.22|127.42|128.82|127.02|29
1655132870000|2022-06-13 15:07:50|129.19|127.39|129.23|127.43|129.28|127.48|129.17|127.37|31
1655132880000|2022-06-13 15:08:00|129.22|127.42|129.49|127.69|129.56|127.76|129.22|127.42|29
1655132890000|2022-06-13 15:08:10|129.47|127.67|129.47|127.67|129.5|127.7|129.39|127.59|16
1655132900000|2022-06-13 15:08:20|129.48|127.68|129.32|127.52|129.57|127.77|129.32|127.52|33
1655132910000|2022-06-13 15:08:30|129.36|127.56|129.49|127.69|129.49|127.69|129.28|127.48|23
1655132920000|2022-06-13 15:08:40|129.48|127.68|129.44|127.64|129.48|127.68|129.32|127.52|17
1655132930000|2022-06-13 15:08:50|129.38|127.58|129.2|127.4|129.38|127.58|129.16|127.36|29
1655132940000|2022-06-13 15:09:00|129.18|127.38|129.28|127.48|129.28|127.48|129.09|127.29|21
1655132950000|2022-06-13 15:09:10|129.27|127.47|129.62|127.82|129.62|127.82|129.27|127.47|25
1655132960000|2022-06-13 15:09:20|129.58|127.78|129.58|127.78|129.68|127.88|129.57|127.77|28
1655132970000|2022-06-13 15:09:30|129.57|127.77|129.43|127.63|129.68|127.88|129.43|127.63|25
1655132980000|2022-06-13 15:09:40|129.42|127.62|129.57|127.77|129.61|127.81|129.39|127.59|21
1655132990000|2022-06-13 15:09:50|129.56|127.76|129.32|127.52|129.56|127.76|129.32|127.52|23
1655133000000|2022-06-13 15:10:00|129.29|127.49|129.42|127.62|129.43|127.63|129.13|127.33|29
1655133010000|2022-06-13 15:10:10|129.41|127.61|129.52|127.72|129.58|127.78|129.41|127.61|24
1655133020000|2022-06-13 15:10:20|129.49|127.69|129.21|127.41|129.49|127.69|129.21|127.41|19
1655133030000|2022-06-13 15:10:30|129.23|127.43|129.08|127.28|129.25|127.45|129.03|127.23|24
1655133040000|2022-06-13 15:10:40|129.07|127.27|128.99|127.19|129.14|127.34|128.99|127.19|17
1655133050000|2022-06-13 15:10:50|128.96|127.16|129.01|127.21|129.04|127.24|128.93|127.13|20
1655133060000|2022-06-13 15:11:00|129|127.2|129.19|127.39|129.22|127.42|129|127.2|24
1655133070000|2022-06-13 15:11:10|129.2|127.4|129.26|127.46|129.3|127.5|129.18|127.38|25
1655133080000|2022-06-13 15:11:20|129.27|127.47|129.3|127.5|129.37|127.57|129.27|127.47|21
1655133090000|2022-06-13 15:11:30|129.31|127.51|129.44|127.64|129.47|127.67|129.29|127.49|14
1655133100000|2022-06-13 15:11:40|129.45|127.65|129.64|127.84|129.64|127.84|129.44|127.64|13
1655133110000|2022-06-13 15:11:50|129.65|127.85|129.65|127.85|129.77|127.97|129.57|127.77|23
1655133120000|2022-06-13 15:12:00|129.67|127.87|130.01|128.21|130.13|128.33|129.67|127.87|27
1655133130000|2022-06-13 15:12:10|129.92|128.12|129.8|128|130.08|128.28|129.8|128|34
1655133140000|2022-06-13 15:12:20|129.79|127.99|129.69|127.89|129.79|127.99|129.54|127.74|34
1655133150000|2022-06-13 15:12:30|129.7|127.9|129.43|127.63|129.7|127.9|129.43|127.63|24
1655133160000|2022-06-13 15:12:40|129.46|127.66|129.67|127.87|129.69|127.89|129.46|127.66|27
1655133170000|2022-06-13 15:12:50|129.7|127.9|129.85|128.05|129.93|128.13|129.7|127.9|27
1655133180000|2022-06-13 15:13:00|129.86|128.06|129.94|128.14|130.04|128.24|129.86|128.06|30
1655133190000|2022-06-13 15:13:10|129.93|128.13|129.7|127.9|129.96|128.16|129.65|127.85|26
1655133200000|2022-06-13 15:13:20|129.71|127.91|129.55|127.75|129.72|127.92|129.53|127.73|24
1655133210000|2022-06-13 15:13:30|129.53|127.73|129.64|127.84|129.66|127.86|129.51|127.71|25
1655133220000|2022-06-13 15:13:40|129.65|127.85|129.65|127.85|129.77|127.97|129.58|127.78|25
1655133230000|2022-06-13 15:13:50|129.62|127.82|129.56|127.76|129.64|127.84|129.55|127.75|20
1655133240000|2022-06-13 15:14:00|129.55|127.75|129.55|127.75|129.62|127.82|129.55|127.75|18
1655133250000|2022-06-13 15:14:10|129.54|127.74|129.52|127.72|129.76|127.96|129.52|127.72|28
1655133260000|2022-06-13 15:14:20|129.54|127.74|129.62|127.82|129.63|127.83|129.52|127.72|20
1655133270000|2022-06-13 15:14:30|129.63|127.83|129.71|127.91|129.76|127.96|129.62|127.82|22
1655133280000|2022-06-13 15:14:40|129.72|127.92|130.24|128.44|130.24|128.44|129.72|127.92|26
1655133290000|2022-06-13 15:14:50|130.23|128.43|130.26|128.46|130.28|128.48|130.07|128.27|25
1655133300000|2022-06-13 15:15:00|130.25|128.45|130.56|128.76|130.56|128.76|130.17|128.37|21
1655133310000|2022-06-13 15:15:10|130.57|128.77|130.65|128.85|130.72|128.92|130.39|128.59|26
1655133320000|2022-06-13 15:15:20|130.71|128.91|130.94|129.14|130.98|129.18|130.7|128.9|32
1655133330000|2022-06-13 15:15:30|130.95|129.15|131.6|129.8|131.61|129.81|130.95|129.15|34
1655133340000|2022-06-13 15:15:40|131.57|129.77|132.44|130.64|132.44|130.64|131.55|129.75|36
1655133350000|2022-06-13 15:15:50|132.32|130.52|131.88|130.08|132.32|130.52|131.68|129.88|31
1655133360000|2022-06-13 15:16:00|131.89|130.09|131.88|130.08|132.12|130.32|131.79|129.99|37
1655133370000|2022-06-13 15:16:10|131.86|130.06|131.98|130.18|132.03|130.23|131.79|129.99|32
1655133380000|2022-06-13 15:16:20|131.99|130.19|131.58|129.78|132.03|130.23|131.54|129.74|32
1655133390000|2022-06-13 15:16:30|131.59|129.79|131.69|129.89|131.72|129.92|131.44|129.64|28
1655133400000|2022-06-13 15:16:40|131.58|129.78|131.67|129.87|131.8|130|131.52|129.72|28
1655133410000|2022-06-13 15:16:50|131.68|129.88|131.78|129.98|131.85|130.05|131.61|129.81|36
1655133420000|2022-06-13 15:17:00|131.76|129.96|132.04|130.24|132.07|130.27|131.75|129.95|28
1655133430000|2022-06-13 15:17:10|132.02|130.22|132.14|130.34|132.14|130.34|132|130.2|27
1655133440000|2022-06-13 15:17:20|132.13|130.33|132.05|130.25|132.16|130.36|131.98|130.18|33
1655133450000|2022-06-13 15:17:30|132.04|130.24|132.02|130.22|132.04|130.24|131.8|130|32
1655133460000|2022-06-13 15:17:40|131.97|130.17|131.8|130|131.98|130.18|131.8|130|30
1655133470000|2022-06-13 15:17:50|131.78|129.98|131.79|129.99|131.83|130.03|131.7|129.9|24
1655133480000|2022-06-13 15:18:00|131.8|130|131.86|130.06|131.91|130.11|131.78|129.98|21
1655133490000|2022-06-13 15:18:10|131.92|130.12|132.11|130.31|132.2|130.4|131.86|130.06|29
1655133500000|2022-06-13 15:18:20|132.12|130.32|131.96|130.16|132.16|130.36|131.96|130.16|26
1655133510000|2022-06-13 15:18:30|131.95|130.15|131.9|130.1|132.05|130.25|131.79|129.99|28
1655133520000|2022-06-13 15:18:40|131.91|130.11|131.83|130.03|131.99|130.19|131.82|130.02|25
1655133530000|2022-06-13 15:18:50|131.82|130.02|131.61|129.81|131.84|130.04|131.6|129.8|26
1655133540000|2022-06-13 15:19:00|131.59|129.79|131.9|130.1|131.94|130.14|131.57|129.77|27
1655133550000|2022-06-13 15:19:10|131.91|130.11|132.03|130.23|132.14|130.34|131.91|130.11|30
1655133560000|2022-06-13 15:19:20|132.01|130.21|131.83|130.03|132.01|130.21|131.75|129.95|31
1655133570000|2022-06-13 15:19:30|131.85|130.05|131.95|130.15|132.01|130.21|131.84|130.04|25
1655133580000|2022-06-13 15:19:40|131.98|130.18|131.64|129.84|132.08|130.28|131.62|129.82|25
1655133590000|2022-06-13 15:19:50|131.65|129.85|132.01|130.21|132.01|130.21|131.65|129.85|28
1655133600000|2022-06-13 15:20:00|131.99|130.19|132.01|130.21|132.05|130.25|131.78|129.98|26
1655133610000|2022-06-13 15:20:10|131.98|130.18|132.21|130.41|132.21|130.41|131.98|130.18|27
1655133620000|2022-06-13 15:20:20|132.2|130.4|132.2|130.4|132.22|130.42|132.12|130.32|18
1655133630000|2022-06-13 15:20:30|132.19|130.39|132.24|130.44|132.38|130.58|132.15|130.35|25
1655133640000|2022-06-13 15:20:40|132.25|130.45|132.2|130.4|132.33|130.53|132.2|130.4|18
1655133650000|2022-06-13 15:20:50|132.19|130.39|132.39|130.59|132.39|130.59|132.19|130.39|18
1655133660000|2022-06-13 15:21:00|132.4|130.6|132.28|130.48|132.42|130.62|132.21|130.41|22
1655133670000|2022-06-13 15:21:10|132.26|130.46|132.14|130.34|132.26|130.46|132.1|130.3|30
1655133680000|2022-06-13 15:21:20|132.13|130.33|132.15|130.35|132.15|130.35|132.1|130.3|20
1655133690000|2022-06-13 15:21:30|132.16|130.36|132.17|130.37|132.23|130.43|132.08|130.28|25
1655133700000|2022-06-13 15:21:40|132.15|130.35|132.27|130.47|132.3|130.5|132.15|130.35|27
1655133710000|2022-06-13 15:21:50|132.3|130.5|132.11|130.31|132.34|130.54|132.11|130.31|25
1655133720000|2022-06-13 15:22:00|132.1|130.3|131.93|130.13|132.1|130.3|131.73|129.93|29
1655133730000|2022-06-13 15:22:10|131.92|130.12|131.85|130.05|131.96|130.16|131.79|129.99|22
1655133740000|2022-06-13 15:22:20|131.84|130.04|131.92|130.12|131.92|130.12|131.81|130.01|17
1655133750000|2022-06-13 15:22:30|131.93|130.13|132.09|130.29|132.09|130.29|131.93|130.13|21
1655133760000|2022-06-13 15:22:40|132.05|130.25|132|130.2|132.08|130.28|131.99|130.19|11
1655133770000|2022-06-13 15:22:50|132.04|130.24|132.22|130.42|132.28|130.48|132.04|130.24|22
1655133780000|2022-06-13 15:23:00|132.2|130.4|132.23|130.43|132.23|130.43|131.96|130.16|33
1655133790000|2022-06-13 15:23:10|132.22|130.42|132.17|130.37|132.23|130.43|132.11|130.31|27
1655133800000|2022-06-13 15:23:20|132.16|130.36|132.11|130.31|132.16|130.36|132.04|130.24|21
1655133810000|2022-06-13 15:23:30|132.1|130.3|132.15|130.35|132.17|130.37|132.1|130.3|13
1655133820000|2022-06-13 15:23:40|132.14|130.34|132.33|130.53|132.34|130.54|132.13|130.33|24
1655133830000|2022-06-13 15:23:50|132.31|130.51|132.45|130.65|132.64|130.84|132.31|130.51|32
1655133840000|2022-06-13 15:24:00|132.39|130.59|132.21|130.41|132.4|130.6|132.09|130.29|29
1655133850000|2022-06-13 15:24:10|132.2|130.4|132.16|130.36|132.28|130.48|132.15|130.35|23
1655133860000|2022-06-13 15:24:20|132.15|130.35|132.37|130.57|132.37|130.57|132.15|130.35|21
1655133870000|2022-06-13 15:24:30|132.39|130.59|132.38|130.58|132.42|130.62|132.37|130.57|14
1655133880000|2022-06-13 15:24:40|132.39|130.59|132.52|130.72|132.54|130.74|132.37|130.57|18
1655133890000|2022-06-13 15:24:50|132.51|130.71|132.51|130.71|132.6|130.8|132.5|130.7|30
1655133900000|2022-06-13 15:25:00|132.5|130.7|132.21|130.41|132.5|130.7|132.21|130.41|25
1655133910000|2022-06-13 15:25:10|132.24|130.44|132.29|130.49|132.3|130.5|132.21|130.41|21
1655133920000|2022-06-13 15:25:20|132.28|130.48|132.02|130.22|132.28|130.48|132.02|130.22|29
1655133930000|2022-06-13 15:25:30|132.01|130.21|132.05|130.25|132.23|130.43|132.01|130.21|30
1655133940000|2022-06-13 15:25:40|132.06|130.26|132.1|130.3|132.22|130.42|132.02|130.22|27
1655133950000|2022-06-13 15:25:50|132.14|130.34|132|130.2|132.14|130.34|131.99|130.19|14
1655133960000|2022-06-13 15:26:00|132.01|130.21|131.84|130.04|132.06|130.26|131.84|130.04|19
1655133970000|2022-06-13 15:26:10|131.83|130.03|131.77|129.97|131.83|130.03|131.75|129.95|18
1655133980000|2022-06-13 15:26:20|131.75|129.95|131.77|129.97|131.79|129.99|131.7|129.9|29
1655133990000|2022-06-13 15:26:30|131.78|129.98|131.72|129.92|131.81|130.01|131.7|129.9|25
1655134000000|2022-06-13 15:26:40|131.73|129.93|131.84|130.04|131.86|130.06|131.73|129.93|21
1655134010000|2022-06-13 15:26:50|131.83|130.03|131.71|129.91|131.85|130.05|131.71|129.91|18
1655134020000|2022-06-13 15:27:00|131.7|129.9|131.95|130.15|131.95|130.15|131.7|129.9|23
1655134030000|2022-06-13 15:27:10|131.97|130.17|131.75|129.95|131.98|130.18|131.75|129.95|19
1655134040000|2022-06-13 15:27:20|131.76|129.96|131.59|129.79|131.78|129.98|131.58|129.78|30
1655134050000|2022-06-13 15:27:30|131.58|129.78|131.58|129.78|131.61|129.81|131.55|129.75|18
1655134060000|2022-06-13 15:27:40|131.57|129.77|131.58|129.78|131.6|129.8|131.56|129.76|15
1655134070000|2022-06-13 15:27:50|131.57|129.77|131.67|129.87|131.72|129.92|131.56|129.76|19
1655134080000|2022-06-13 15:28:00|131.66|129.86|131.74|129.94|131.76|129.96|131.66|129.86|20
1655134090000|2022-06-13 15:28:10|131.7|129.9|131.37|129.57|131.7|129.9|131.37|129.57|23
1655134100000|2022-06-13 15:28:20|131.38|129.58|131.28|129.48|131.38|129.58|131.15|129.35|24
1655134110000|2022-06-13 15:28:30|131.29|129.49|131.33|129.53|131.47|129.67|131.29|129.49|27
1655134120000|2022-06-13 15:28:40|131.35|129.55|131.23|129.43|131.35|129.55|131.16|129.36|20
1655134130000|2022-06-13 15:28:50|131.21|129.41|131.06|129.26|131.22|129.42|131.06|129.26|23
1655134140000|2022-06-13 15:29:00|131.03|129.23|130.69|128.89|131.03|129.23|130.69|128.89|31
1655134150000|2022-06-13 15:29:10|130.74|128.94|130.98|129.18|131.05|129.25|130.74|128.94|26
1655134160000|2022-06-13 15:29:20|130.91|129.11|131.14|129.34|131.14|129.34|130.89|129.09|23
1655134170000|2022-06-13 15:29:30|131.12|129.32|131.1|129.3|131.21|129.41|131.09|129.29|23
1655134180000|2022-06-13 15:29:40|131.09|129.29|130.84|129.04|131.09|129.29|130.83|129.03|24
1655134190000|2022-06-13 15:29:50|130.85|129.05|131.05|129.25|131.05|129.25|130.84|129.04|16
1655134200000|2022-06-13 15:30:00|131.01|129.21|131.28|129.48|131.28|129.48|131|129.2|22
1655134210000|2022-06-13 15:30:10|131.27|129.47|131.54|129.74|131.65|129.85|131.27|129.47|31
1655134220000|2022-06-13 15:30:20|131.5|129.7|131.4|129.6|131.5|129.7|131.31|129.51|26
1655134230000|2022-06-13 15:30:30|131.43|129.63|131.2|129.4|131.45|129.65|131.2|129.4|22
1655134240000|2022-06-13 15:30:40|131.16|129.36|131.26|129.46|131.26|129.46|131.03|129.23|26
1655134250000|2022-06-13 15:30:50|131.2|129.4|131.13|129.33|131.22|129.42|131.11|129.31|30
1655134260000|2022-06-13 15:31:00|131.15|129.35|131.27|129.47|131.27|129.47|131.13|129.33|15
1655134270000|2022-06-13 15:31:10|131.24|129.44|131.14|129.34|131.24|129.44|130.88|129.08|31
1655134280000|2022-06-13 15:31:20|131.15|129.35|131.14|129.34|131.2|129.4|131.05|129.25|27
1655134290000|2022-06-13 15:31:30|131.15|129.35|131.28|129.48|131.28|129.48|131.15|129.35|21
1655134300000|2022-06-13 15:31:40|131.26|129.46|131.25|129.45|131.28|129.48|131.24|129.44|16
1655134310000|2022-06-13 15:31:50|131.24|129.44|131.4|129.6|131.42|129.62|131.22|129.42|18
1655134320000|2022-06-13 15:32:00|131.42|129.62|131.38|129.58|131.49|129.69|131.35|129.55|18
1655134330000|2022-06-13 15:32:10|131.37|129.57|131.35|129.55|131.37|129.57|131.26|129.46|26
1655134340000|2022-06-13 15:32:20|131.36|129.56|131.3|129.5|131.38|129.58|131.3|129.5|19
1655134350000|2022-06-13 15:32:30|131.34|129.54|131.27|129.47|131.37|129.57|131.27|129.47|23
1655134360000|2022-06-13 15:32:40|131.26|129.46|131.44|129.64|131.44|129.64|131.26|129.46|16
1655134370000|2022-06-13 15:32:50|131.46|129.66|131.56|129.76|131.56|129.76|131.46|129.66|25
1655134380000|2022-06-13 15:33:00|131.69|129.89|131.77|129.97|131.8|130|131.69|129.89|19
1655134390000|2022-06-13 15:33:10|131.76|129.96|132|130.2|132.04|130.24|131.76|129.96|20
1655134400000|2022-06-13 15:33:20|132.02|130.22|131.86|130.06|132.04|130.24|131.86|130.06|20
1655134410000|2022-06-13 15:33:30|131.85|130.05|131.85|130.05|131.9|130.1|131.83|130.03|19
1655134420000|2022-06-13 15:33:40|131.83|130.03|131.77|129.97|131.84|130.04|131.77|129.97|22
1655134430000|2022-06-13 15:33:50|131.73|129.93|131.74|129.94|131.76|129.96|131.61|129.81|22
1655134440000|2022-06-13 15:34:00|131.78|129.98|131.9|130.1|132|130.2|131.78|129.98|24
1655134450000|2022-06-13 15:34:10|131.87|130.07|131.97|130.17|132.03|130.23|131.82|130.02|23
1655134460000|2022-06-13 15:34:20|131.95|130.15|132.12|130.32|132.17|130.37|131.95|130.15|20
1655134470000|2022-06-13 15:34:30|132.17|130.37|131.98|130.18|132.19|130.39|131.77|129.97|32
1655134480000|2022-06-13 15:34:40|131.96|130.16|131.91|130.11|131.99|130.19|131.9|130.1|18
1655134490000|2022-06-13 15:34:50|131.9|130.1|131.96|130.16|132.07|130.27|131.89|130.09|19
1655134500000|2022-06-13 15:35:00|131.94|130.14|132.32|130.52|132.35|130.55|131.94|130.14|28
1655134510000|2022-06-13 15:35:10|132.31|130.51|132.31|130.51|132.43|130.63|132.28|130.48|16
1655134520000|2022-06-13 15:35:20|132.33|130.53|132.35|130.55|132.37|130.57|132.25|130.45|26
1655134530000|2022-06-13 15:35:30|132.37|130.57|132.41|130.61|132.49|130.69|132.37|130.57|29
1655134540000|2022-06-13 15:35:40|132.4|130.6|132.8|131|132.84|131.04|132.4|130.6|29
1655134550000|2022-06-13 15:35:50|132.81|131.01|132.68|130.88|132.83|131.03|132.68|130.88|16
1655134560000|2022-06-13 15:36:00|132.67|130.87|132.53|130.73|132.67|130.87|132.51|130.71|26
1655134570000|2022-06-13 15:36:10|132.48|130.68|132.16|130.36|132.48|130.68|132.12|130.32|31
1655134580000|2022-06-13 15:36:20|132.15|130.35|132.25|130.45|132.27|130.47|132.15|130.35|29
1655134590000|2022-06-13 15:36:30|132.27|130.47|132.25|130.45|132.27|130.47|132.19|130.39|26
1655134600000|2022-06-13 15:36:40|132.24|130.44|132.61|130.81|132.61|130.81|132.24|130.44|27
1655134610000|2022-06-13 15:36:50|132.6|130.8|132.64|130.84|132.7|130.9|132.56|130.76|20
1655134620000|2022-06-13 15:37:00|132.66|130.86|132.22|130.42|132.7|130.9|132.22|130.42|23
1655134630000|2022-06-13 15:37:10|132.2|130.4|132.27|130.47|132.45|130.65|132.16|130.36|29
1655134640000|2022-06-13 15:37:20|132.26|130.46|132.31|130.51|132.43|130.63|132.26|130.46|18
1655134650000|2022-06-13 15:37:30|132.37|130.57|132.43|130.63|132.44|130.64|132.36|130.56|20
1655134660000|2022-06-13 15:37:40|132.42|130.62|132.43|130.63|132.43|130.63|132.35|130.55|17
1655134670000|2022-06-13 15:37:50|132.46|130.66|132.53|130.73|132.63|130.83|132.46|130.66|24
1655134680000|2022-06-13 15:38:00|132.56|130.76|132.77|130.97|132.77|130.97|132.55|130.75|21
1655134690000|2022-06-13 15:38:10|132.78|130.98|132.78|130.98|132.81|131.01|132.74|130.94|14
1655134700000|2022-06-13 15:38:20|132.79|130.99|132.78|130.98|132.79|130.99|132.78|130.98|2
1655134710000|2022-06-13 15:38:30|132.8|131|132.84|131.04|133.03|131.23|132.8|131|26
1655134720000|2022-06-13 15:38:40|132.85|131.05|132.71|130.91|132.87|131.07|132.69|130.89|29
1655134730000|2022-06-13 15:38:50|132.7|130.9|132.69|130.89|132.84|131.04|132.69|130.89|27
1655134740000|2022-06-13 15:39:00|132.68|130.88|132.9|131.1|132.9|131.1|132.64|130.84|28
1655134750000|2022-06-13 15:39:10|132.88|131.08|132.91|131.11|132.94|131.14|132.87|131.07|20
1655134760000|2022-06-13 15:39:20|132.9|131.1|132.93|131.13|132.93|131.13|132.78|130.98|21
1655134770000|2022-06-13 15:39:30|132.91|131.11|132.88|131.08|132.93|131.13|132.84|131.04|18
1655134780000|2022-06-13 15:39:40|132.86|131.06|132.84|131.04|132.88|131.08|132.81|131.01|19
1655134790000|2022-06-13 15:39:50|132.83|131.03|132.82|131.02|132.89|131.09|132.81|131.01|19
1655134800000|2022-06-13 15:40:00|132.84|131.04|133.04|131.24|133.04|131.24|132.82|131.02|24
1655134810000|2022-06-13 15:40:10|133.05|131.25|132.92|131.12|133.06|131.26|132.88|131.08|34
1655134820000|2022-06-13 15:40:20|132.87|131.07|132.98|131.18|133|131.2|132.87|131.07|24
1655134830000|2022-06-13 15:40:30|132.99|131.19|132.99|131.19|132.99|131.19|132.91|131.11|23
1655134840000|2022-06-13 15:40:40|132.98|131.18|133.03|131.23|133.06|131.26|132.98|131.18|14
1655134850000|2022-06-13 15:40:50|133.02|131.22|132.95|131.15|133.04|131.24|132.92|131.12|19
1655134860000|2022-06-13 15:41:00|132.94|131.14|133.02|131.22|133.02|131.22|132.94|131.14|16
1655134870000|2022-06-13 15:41:10|133|131.2|132.95|131.15|133.01|131.21|132.93|131.13|18
1655134880000|2022-06-13 15:41:20|132.94|131.14|132.83|131.03|132.97|131.17|132.83|131.03|18
1655134890000|2022-06-13 15:41:30|132.85|131.05|132.83|131.03|132.86|131.06|132.79|130.99|11
1655134900000|2022-06-13 15:41:40|132.82|131.02|132.68|130.88|132.83|131.03|132.68|130.88|10
1655134910000|2022-06-13 15:41:50|132.7|130.9|132.63|130.83|132.75|130.95|132.63|130.83|14
1655134920000|2022-06-13 15:42:00|132.62|130.82|132.78|130.98|132.79|130.99|132.62|130.82|14
1655134930000|2022-06-13 15:42:10|132.81|131.01|132.82|131.02|132.86|131.06|132.81|131.01|10
1655134940000|2022-06-13 15:42:20|132.84|131.04|132.8|131|132.84|131.04|132.44|130.64|27
1655134950000|2022-06-13 15:42:30|132.78|130.98|133.05|131.25|133.06|131.26|132.73|130.93|25
1655134960000|2022-06-13 15:42:40|132.99|131.19|133.03|131.23|133.04|131.24|132.99|131.19|15
1655134970000|2022-06-13 15:42:50|133.02|131.22|133.44|131.64|133.44|131.64|133.01|131.21|25
1655134980000|2022-06-13 15:43:00|133.4|131.6|133.39|131.59|133.47|131.67|133.37|131.57|15
1655134990000|2022-06-13 15:43:10|133.41|131.61|133.65|131.85|133.7|131.9|133.39|131.59|17
1655135000000|2022-06-13 15:43:20|133.68|131.88|133.83|132.03|133.84|132.04|133.68|131.88|17
1655135010000|2022-06-13 15:43:30|133.84|132.04|133.48|131.68|133.84|132.04|133.48|131.68|21
1655135020000|2022-06-13 15:43:40|133.45|131.65|133.8|132|133.82|132.02|133.44|131.64|25
1655135030000|2022-06-13 15:43:50|133.81|132.01|134.42|132.62|134.45|132.65|133.81|132.01|29
1655135040000|2022-06-13 15:44:00|134.32|132.52|133.9|132.1|134.37|132.57|133.9|132.1|32
1655135050000|2022-06-13 15:44:10|133.93|132.13|133.86|132.06|134.11|132.31|133.85|132.05|29
1655135060000|2022-06-13 15:44:20|133.87|132.07|133.97|132.17|133.98|132.18|133.8|132|26
1655135070000|2022-06-13 15:44:30|133.96|132.16|134.16|132.36|134.2|132.4|133.94|132.14|31
1655135080000|2022-06-13 15:44:40|134.15|132.35|134.69|132.89|134.69|132.89|134.15|132.35|30
1655135090000|2022-06-13 15:44:50|134.7|132.9|135.11|133.31|135.19|133.39|134.67|132.87|37
1655135100000|2022-06-13 15:45:00|135.12|133.32|134.65|132.85|135.21|133.41|134.64|132.84|28
1655135110000|2022-06-13 15:45:10|134.6|132.8|134.61|132.81|134.96|133.16|134.6|132.8|30
1655135120000|2022-06-13 15:45:20|134.6|132.8|134.38|132.58|134.65|132.85|134.29|132.49|34
1655135130000|2022-06-13 15:45:30|134.37|132.57|134.24|132.44|134.37|132.57|134.24|132.44|27
1655135140000|2022-06-13 15:45:40|134.23|132.43|134.07|132.27|134.23|132.43|134.07|132.27|16
1655135150000|2022-06-13 15:45:50|134.06|132.26|133.67|131.87|134.06|132.26|133.67|131.87|22
1655135160000|2022-06-13 15:46:00|133.68|131.88|133.93|132.13|133.97|132.17|133.55|131.75|27
1655135170000|2022-06-13 15:46:10|133.94|132.14|134.09|132.29|134.13|132.33|133.92|132.12|22
1655135180000|2022-06-13 15:46:20|134.12|132.32|134.2|132.4|134.24|132.44|134.07|132.27|26
1655135190000|2022-06-13 15:46:30|134.18|132.38|134.09|132.29|134.19|132.39|134.09|132.29|13
1655135200000|2022-06-13 15:46:40|134.13|132.33|134.14|132.34|134.17|132.37|134.1|132.3|17
1655135210000|2022-06-13 15:46:50|134.15|132.35|134.18|132.38|134.2|132.4|134.11|132.31|17
1655135220000|2022-06-13 15:47:00|134.17|132.37|133.86|132.06|134.18|132.38|133.85|132.05|27
1655135230000|2022-06-13 15:47:10|133.88|132.08|133.81|132.01|133.93|132.13|133.8|132|25
1655135240000|2022-06-13 15:47:20|133.77|131.97|134.01|132.21|134.06|132.26|133.77|131.97|23
1655135250000|2022-06-13 15:47:30|133.98|132.18|133.63|131.83|133.98|132.18|133.63|131.83|18
1655135260000|2022-06-13 15:47:40|133.67|131.87|133.59|131.79|133.69|131.89|133.55|131.75|19
1655135270000|2022-06-13 15:47:50|133.58|131.78|133.76|131.96|133.76|131.96|133.58|131.78|21
1655135280000|2022-06-13 15:48:00|133.73|131.93|133.95|132.15|133.95|132.15|133.68|131.88|22
1655135290000|2022-06-13 15:48:10|133.96|132.16|134.14|132.34|134.19|132.39|133.96|132.16|24
1655135300000|2022-06-13 15:48:20|134.13|132.33|133.49|131.69|134.14|132.34|133.47|131.67|28
1655135310000|2022-06-13 15:48:30|133.48|131.68|133.57|131.77|133.61|131.81|133.31|131.51|29
1655135320000|2022-06-13 15:48:40|133.56|131.76|133.74|131.94|133.74|131.94|133.55|131.75|12
1655135330000|2022-06-13 15:48:50|133.76|131.96|133.77|131.97|133.81|132.01|133.65|131.85|24
1655135340000|2022-06-13 15:49:00|133.76|131.96|133.73|131.93|133.84|132.04|133.69|131.89|25
1655135350000|2022-06-13 15:49:10|133.74|131.94|133.69|131.89|133.82|132.02|133.64|131.84|23
1655135360000|2022-06-13 15:49:20|133.68|131.88|133.8|132|133.84|132.04|133.64|131.84|24
1655135370000|2022-06-13 15:49:30|133.82|132.02|133.7|131.9|133.86|132.06|133.68|131.88|23
1655135380000|2022-06-13 15:49:40|133.72|131.92|133.61|131.81|133.72|131.92|133.6|131.8|18
1655135390000|2022-06-13 15:49:50|133.63|131.83|133.74|131.94|133.75|131.95|133.61|131.81|20
1655135400000|2022-06-13 15:50:00|133.72|131.92|133.86|132.06|133.86|132.06|133.7|131.9|23
1655135410000|2022-06-13 15:50:10|133.87|132.07|134.03|132.23|134.24|132.44|133.87|132.07|33
1655135420000|2022-06-13 15:50:20|134.02|132.22|133.79|131.99|134.07|132.27|133.79|131.99|31
1655135430000|2022-06-13 15:50:30|133.78|131.98|133.33|131.53|133.78|131.98|133.32|131.52|25
1655135440000|2022-06-13 15:50:40|133.35|131.55|133.41|131.61|133.41|131.61|133.3|131.5|22
1655135450000|2022-06-13 15:50:50|133.39|131.59|133.44|131.64|133.47|131.67|133.36|131.56|20
1655135460000|2022-06-13 15:51:00|133.43|131.63|133.46|131.66|133.47|131.67|133.36|131.56|22
1655135470000|2022-06-13 15:51:10|133.43|131.63|133.39|131.59|133.45|131.65|133.39|131.59|15
1655135480000|2022-06-13 15:51:20|133.34|131.54|133.26|131.46|133.34|131.54|133.21|131.41|28
1655135490000|2022-06-13 15:51:30|133.27|131.47|133.26|131.46|133.3|131.5|133.19|131.39|25
1655135500000|2022-06-13 15:51:40|133.25|131.45|133.26|131.46|133.26|131.46|133.08|131.28|19
1655135510000|2022-06-13 15:51:50|133.3|131.5|133.27|131.47|133.3|131.5|133.11|131.31|28
1655135520000|2022-06-13 15:52:00|133.25|131.45|133.13|131.33|133.25|131.45|133.1|131.3|18
1655135530000|2022-06-13 15:52:10|133.11|131.31|133.05|131.25|133.14|131.34|132.9|131.1|24
1655135540000|2022-06-13 15:52:20|133.04|131.24|133.12|131.32|133.14|131.34|133.01|131.21|17
1655135550000|2022-06-13 15:52:30|133.15|131.35|133.33|131.53|133.33|131.53|133.15|131.35|23
1655135560000|2022-06-13 15:52:40|133.35|131.55|133.5|131.7|133.51|131.71|133.35|131.55|17
1655135570000|2022-06-13 15:52:50|133.49|131.69|133.6|131.8|133.85|132.05|133.49|131.69|30
1655135580000|2022-06-13 15:53:00|133.57|131.77|133.46|131.66|133.57|131.77|133.44|131.64|25
1655135590000|2022-06-13 15:53:10|133.47|131.67|133.69|131.89|133.75|131.95|133.47|131.67|23
1655135600000|2022-06-13 15:53:20|133.7|131.9|133.53|131.73|133.7|131.9|133.49|131.69|24
1655135610000|2022-06-13 15:53:30|133.63|131.83|133.82|132.02|133.83|132.03|133.58|131.78|23
1655135620000|2022-06-13 15:53:40|133.86|132.06|133.89|132.09|133.91|132.11|133.86|132.06|15
1655135630000|2022-06-13 15:53:50|133.91|132.11|134.2|132.4|134.25|132.45|133.91|132.11|24
1655135640000|2022-06-13 15:54:00|134.22|132.42|134.06|132.26|134.38|132.58|134.05|132.25|26
1655135650000|2022-06-13 15:54:10|134.07|132.27|133.93|132.13|134.09|132.29|133.84|132.04|27
1655135660000|2022-06-13 15:54:20|133.94|132.14|133.98|132.18|133.98|132.18|133.88|132.08|28
1655135670000|2022-06-13 15:54:30|133.97|132.17|133.99|132.19|134.12|132.32|133.91|132.11|21
1655135680000|2022-06-13 15:54:40|133.98|132.18|133.87|132.07|134.05|132.25|133.87|132.07|20
1655135690000|2022-06-13 15:54:50|133.83|132.03|133.77|131.97|133.83|132.03|133.65|131.85|23
1655135700000|2022-06-13 15:55:00|133.79|131.99|133.7|131.9|133.9|132.1|133.68|131.88|26
1655135710000|2022-06-13 15:55:10|133.77|131.97|134.1|132.3|134.1|132.3|133.77|131.97|29
1655135720000|2022-06-13 15:55:20|134.09|132.29|133.87|132.07|134.11|132.31|133.87|132.07|22
1655135730000|2022-06-13 15:55:30|133.86|132.06|133.91|132.11|133.93|132.13|133.74|131.94|25
1655135740000|2022-06-13 15:55:40|133.92|132.12|133.8|132|133.93|132.13|133.77|131.97|26
1655135750000|2022-06-13 15:55:50|133.81|132.01|133.75|131.95|133.84|132.04|133.75|131.95|22
1655135760000|2022-06-13 15:56:00|133.72|131.92|133.83|132.03|133.89|132.09|133.72|131.92|26
1655135770000|2022-06-13 15:56:10|133.84|132.04|133.78|131.98|133.84|132.04|133.76|131.96|21
1655135780000|2022-06-13 15:56:20|133.8|132|133.75|131.95|133.88|132.08|133.74|131.94|28
1655135790000|2022-06-13 15:56:30|133.76|131.96|133.96|132.16|133.99|132.19|133.76|131.96|25
1655135800000|2022-06-13 15:56:40|133.97|132.17|133.92|132.12|133.98|132.18|133.92|132.12|17
1655135810000|2022-06-13 15:56:50|133.94|132.14|133.81|132.01|133.94|132.14|133.8|132|16
1655135820000|2022-06-13 15:57:00|133.82|132.02|133.73|131.93|133.83|132.03|133.6|131.8|23
1655135830000|2022-06-13 15:57:10|133.72|131.92|133.7|131.9|133.76|131.96|133.64|131.84|22
1655135840000|2022-06-13 15:57:20|133.68|131.88|133.73|131.93|133.73|131.93|133.65|131.85|20
1655135850000|2022-06-13 15:57:30|133.72|131.92|133.66|131.86|133.72|131.92|133.61|131.81|23
1655135860000|2022-06-13 15:57:40|133.67|131.87|133.65|131.85|133.67|131.87|133.63|131.83|7
1655135870000|2022-06-13 15:57:50|133.66|131.86|133.67|131.87|133.69|131.89|133.65|131.85|12
1655135880000|2022-06-13 15:58:00|133.68|131.88|133.69|131.89|133.75|131.95|133.61|131.81|19
1655135890000|2022-06-13 15:58:10|133.71|131.91|133.65|131.85|133.72|131.92|133.59|131.79|19
1655135900000|2022-06-13 15:58:20|133.64|131.84|133.73|131.93|133.73|131.93|133.59|131.79|15
1655135910000|2022-06-13 15:58:30|133.79|131.99|134.12|132.32|134.12|132.32|133.79|131.99|18
1655135920000|2022-06-13 15:58:40|134.11|132.31|134.09|132.29|134.11|132.31|134|132.2|20
1655135930000|2022-06-13 15:58:50|134.11|132.31|134.09|132.29|134.14|132.34|134.01|132.21|28
1655135940000|2022-06-13 15:59:00|134.12|132.32|134.08|132.28|134.15|132.35|134.08|132.28|24
1655135950000|2022-06-13 15:59:10|134.06|132.26|133.95|132.15|134.06|132.26|133.85|132.05|20
1655135960000|2022-06-13 15:59:20|133.94|132.14|134.04|132.24|134.1|132.3|133.94|132.14|20
1655135970000|2022-06-13 15:59:30|134.05|132.25|133.97|132.17|134.11|132.31|133.97|132.17|17
1655135980000|2022-06-13 15:59:40|133.96|132.16|134.01|132.21|134.02|132.22|133.94|132.14|16
1655135990000|2022-06-13 15:59:50|133.99|132.19|134|132.2|134.01|132.21|133.97|132.17|14
1655136000000|2022-06-13 16:00:00|134.04|132.24|134.01|132.21|134.04|132.24|134|132.2|11
1655136010000|2022-06-13 16:00:10|134|132.2|133.77|131.97|134|132.2|133.72|131.92|19
1655136020000|2022-06-13 16:00:20|133.75|131.95|133.7|131.9|133.79|131.99|133.7|131.9|17
1655136030000|2022-06-13 16:00:30|133.71|131.91|133.34|131.54|133.72|131.92|133.31|131.51|22
1655136040000|2022-06-13 16:00:40|133.35|131.55|133.2|131.4|133.35|131.55|133.14|131.34|21
1655136050000|2022-06-13 16:00:50|133.21|131.41|133.12|131.32|133.21|131.41|133.12|131.32|17
1655136060000|2022-06-13 16:01:00|133.11|131.31|133.09|131.29|133.32|131.52|133.09|131.29|24
1655136070000|2022-06-13 16:01:10|133.08|131.28|133.05|131.25|133.1|131.3|133.01|131.21|25
1655136080000|2022-06-13 16:01:20|133.04|131.24|133|131.2|133.06|131.26|132.92|131.12|29
1655136090000|2022-06-13 16:01:30|132.98|131.18|132.8|131|133|131.2|132.7|130.9|26
1655136100000|2022-06-13 16:01:40|132.81|131.01|132.61|130.81|132.89|131.09|132.6|130.8|21
1655136110000|2022-06-13 16:01:50|132.63|130.83|132.85|131.05|132.9|131.1|132.61|130.81|21
1655136120000|2022-06-13 16:02:00|132.86|131.06|133.18|131.38|133.19|131.39|132.83|131.03|29
1655136130000|2022-06-13 16:02:10|133.19|131.39|133.57|131.77|133.57|131.77|133.17|131.37|26
1655136140000|2022-06-13 16:02:20|133.62|131.82|133.75|131.95|133.85|132.05|133.57|131.77|33
1655136150000|2022-06-13 16:02:30|133.74|131.94|133.68|131.88|133.9|132.1|133.67|131.87|30
1655136160000|2022-06-13 16:02:40|133.75|131.95|133.92|132.12|133.96|132.16|133.75|131.95|30
1655136170000|2022-06-13 16:02:50|133.93|132.13|133.97|132.17|134.15|132.35|133.93|132.13|21
1655136180000|2022-06-13 16:03:00|133.96|132.16|133.72|131.92|133.96|132.16|133.49|131.69|24
1655136190000|2022-06-13 16:03:10|133.7|131.9|133.41|131.61|133.71|131.91|133.4|131.6|26
1655136200000|2022-06-13 16:03:20|133.46|131.66|133.26|131.46|133.46|131.66|133.24|131.44|31
1655136210000|2022-06-13 16:03:30|133.28|131.48|133.21|131.41|133.37|131.57|133.21|131.41|24
1655136220000|2022-06-13 16:03:40|133.22|131.42|132.91|131.11|133.26|131.46|132.9|131.1|26
1655136230000|2022-06-13 16:03:50|132.92|131.12|133.41|131.61|133.41|131.61|132.92|131.12|28
1655136240000|2022-06-13 16:04:00|133.43|131.63|133.5|131.7|133.58|131.78|133.33|131.53|24
1655136250000|2022-06-13 16:04:10|133.49|131.69|133.67|131.87|133.67|131.87|133.41|131.61|25
1655136260000|2022-06-13 16:04:20|133.68|131.88|133.73|131.93|133.79|131.99|133.67|131.87|30
1655136270000|2022-06-13 16:04:30|133.7|131.9|133.61|131.81|133.82|132.02|133.57|131.77|27
1655136280000|2022-06-13 16:04:40|133.62|131.82|133.77|131.97|133.81|132.01|133.62|131.82|24
1655136290000|2022-06-13 16:04:50|133.74|131.94|133.91|132.11|133.91|132.11|133.74|131.94|16
1655136300000|2022-06-13 16:05:00|133.92|132.12|133.94|132.14|134.14|132.34|133.89|132.09|31
1655136310000|2022-06-13 16:05:10|133.9|132.1|133.79|131.99|133.91|132.11|133.69|131.89|26
1655136320000|2022-06-13 16:05:20|133.78|131.98|133.71|131.91|133.96|132.16|133.71|131.91|28
1655136330000|2022-06-13 16:05:30|133.72|131.92|133.78|131.98|133.84|132.04|133.71|131.91|23
1655136340000|2022-06-13 16:05:40|133.79|131.99|133.87|132.07|133.87|132.07|133.76|131.96|16
1655136350000|2022-06-13 16:05:50|133.86|132.06|134.14|132.34|134.15|132.35|133.84|132.04|22
1655136360000|2022-06-13 16:06:00|134.15|132.35|134.18|132.38|134.19|132.39|134.05|132.25|25
1655136370000|2022-06-13 16:06:10|134.19|132.39|134.31|132.51|134.38|132.58|134.19|132.39|23
1655136380000|2022-06-13 16:06:20|134.32|132.52|133.95|132.15|134.32|132.52|133.94|132.14|34
1655136390000|2022-06-13 16:06:30|133.94|132.14|133.9|132.1|134.01|132.21|133.86|132.06|26
1655136400000|2022-06-13 16:06:40|133.89|132.09|133.76|131.96|133.91|132.11|133.76|131.96|27
1655136410000|2022-06-13 16:06:50|133.75|131.95|133.87|132.07|134.12|132.32|133.75|131.95|32
1655136420000|2022-06-13 16:07:00|133.9|132.1|133.8|132|133.92|132.12|133.8|132|23
1655136430000|2022-06-13 16:07:10|133.73|131.93|133.76|131.96|133.89|132.09|133.71|131.91|29
1655136440000|2022-06-13 16:07:20|133.78|131.98|133.74|131.94|133.91|132.11|133.74|131.94|20
1655136450000|2022-06-13 16:07:30|133.78|131.98|134.03|132.23|134.03|132.23|133.74|131.94|24
1655136460000|2022-06-13 16:07:40|134.04|132.24|134.34|132.54|134.34|132.54|134.04|132.24|16
1655136470000|2022-06-13 16:07:50|134.35|132.55|134.29|132.49|134.39|132.59|134.29|132.49|12
1655136490000|2022-06-13 16:08:10|134.36|132.56|133.97|132.17|134.36|132.56|133.97|132.17|18
1655136500000|2022-06-13 16:08:20|133.96|132.16|134.2|132.4|134.25|132.45|133.92|132.12|25
1655136510000|2022-06-13 16:08:30|134.21|132.41|134.31|132.51|134.35|132.55|134.21|132.41|28
1655136520000|2022-06-13 16:08:40|134.3|132.5|134.5|132.7|134.5|132.7|134.3|132.5|19
1655136530000|2022-06-13 16:08:50|134.53|132.73|134.71|132.91|134.72|132.92|134.5|132.7|23
1655136540000|2022-06-13 16:09:00|134.72|132.92|134.85|133.05|134.86|133.06|134.62|132.82|26
1655136550000|2022-06-13 16:09:10|134.86|133.06|135.1|133.3|135.29|133.49|134.86|133.06|29
1655136560000|2022-06-13 16:09:20|135.08|133.28|134.82|133.02|135.16|133.36|134.79|132.99|30
1655136570000|2022-06-13 16:09:30|134.84|133.04|134.76|132.96|134.92|133.12|134.68|132.88|26
1655136580000|2022-06-13 16:09:40|134.83|133.03|134.69|132.89|134.94|133.14|134.69|132.89|24
1655136590000|2022-06-13 16:09:50|134.64|132.84|134.59|132.79|134.66|132.86|134.59|132.79|23
1655136600000|2022-06-13 16:10:00|134.58|132.78|134.56|132.76|134.67|132.87|134.53|132.73|15
1655136610000|2022-06-13 16:10:10|134.57|132.77|134.94|133.14|135.27|133.47|134.57|132.77|34
1655136620000|2022-06-13 16:10:20|134.95|133.15|135.06|133.26|135.22|133.42|134.95|133.15|39
1655136630000|2022-06-13 16:10:30|135.14|133.34|135.67|133.87|135.74|133.94|135.14|133.34|33
1655136640000|2022-06-13 16:10:40|135.68|133.88|135.64|133.84|135.71|133.91|135.54|133.74|33
1655136650000|2022-06-13 16:10:50|135.67|133.87|135.63|133.83|135.71|133.91|135.61|133.81|31
1655136660000|2022-06-13 16:11:00|135.6|133.8|135.61|133.81|135.61|133.81|135.34|133.54|29
1655136670000|2022-06-13 16:11:10|135.58|133.78|135.95|134.15|136.05|134.25|135.58|133.78|35
1655136680000|2022-06-13 16:11:20|135.98|134.18|136.66|134.86|136.66|134.86|135.96|134.16|32
1655136690000|2022-06-13 16:11:30|136.71|134.91|136.41|134.61|136.83|135.03|136.39|134.59|34
1655136700000|2022-06-13 16:11:40|136.39|134.59|136.38|134.58|136.5|134.7|136.06|134.26|34
1655136710000|2022-06-13 16:11:50|136.36|134.56|136.44|134.64|136.54|134.74|136.09|134.29|37
1655136720000|2022-06-13 16:12:00|136.47|134.67|136.08|134.28|136.51|134.71|135.97|134.17|35
1655136730000|2022-06-13 16:12:10|136.07|134.27|136.69|134.89|136.69|134.89|136.07|134.27|39
1655136740000|2022-06-13 16:12:20|136.65|134.85|136.54|134.74|136.77|134.97|136.48|134.68|31
1655136750000|2022-06-13 16:12:30|136.55|134.75|136.61|134.81|136.87|135.07|136.43|134.63|36
1655136760000|2022-06-13 16:12:40|136.58|134.78|136.1|134.3|136.58|134.78|135.95|134.15|34
1655136770000|2022-06-13 16:12:50|136.14|134.34|136.39|134.59|136.44|134.64|136.14|134.34|33
1655136780000|2022-06-13 16:13:00|136.38|134.58|136.61|134.81|136.61|134.81|136.38|134.58|31
1655136790000|2022-06-13 16:13:10|136.6|134.8|136.17|134.37|136.6|134.8|136.17|134.37|29
1655136800000|2022-06-13 16:13:20|136.2|134.4|136.18|134.38|136.23|134.43|136.07|134.27|25
1655136810000|2022-06-13 16:13:30|136.25|134.45|136.25|134.45|136.51|134.71|136.15|134.35|37
1655136820000|2022-06-13 16:13:40|136.28|134.48|136.07|134.27|136.32|134.52|136.07|134.27|25
1655136830000|2022-06-13 16:13:50|136.06|134.26|136.1|134.3|136.17|134.37|136.06|134.26|22
1655136840000|2022-06-13 16:14:00|136.13|134.33|135.98|134.18|136.15|134.35|135.98|134.18|28
1655136850000|2022-06-13 16:14:10|135.96|134.16|136.2|134.4|136.2|134.4|135.95|134.15|30
1655136860000|2022-06-13 16:14:20|136.21|134.41|136.13|134.33|136.37|134.57|136.13|134.33|30
1655136870000|2022-06-13 16:14:30|136.1|134.3|135.93|134.13|136.1|134.3|135.93|134.13|24
1655136880000|2022-06-13 16:14:40|135.9|134.1|135.65|133.85|135.95|134.15|135.65|133.85|26
1655136890000|2022-06-13 16:14:50|135.69|133.89|135.33|133.53|135.83|134.03|135.33|133.53|23
1655136900000|2022-06-13 16:15:00|135.27|133.47|134.91|133.11|135.27|133.47|134.91|133.11|35
1655136910000|2022-06-13 16:15:10|134.92|133.12|135.29|133.49|135.29|133.49|134.91|133.11|29
1655136920000|2022-06-13 16:15:20|135.3|133.5|135.15|133.35|135.3|133.5|134.89|133.09|33
1655136930000|2022-06-13 16:15:30|135.19|133.39|135.23|133.43|135.24|133.44|135.14|133.34|33
1655136940000|2022-06-13 16:15:40|135.22|133.42|135.3|133.5|135.35|133.55|135.16|133.36|32
1655136950000|2022-06-13 16:15:50|135.29|133.49|135.11|133.31|135.35|133.55|135.11|133.31|26
1655136960000|2022-06-13 16:16:00|135.01|133.21|134.92|133.12|135.01|133.21|134.83|133.03|22
1655136970000|2022-06-13 16:16:10|134.91|133.11|134.78|132.98|134.97|133.17|134.78|132.98|22
1655136980000|2022-06-13 16:16:20|134.77|132.97|134.66|132.86|134.78|132.98|134.6|132.8|22
1655136990000|2022-06-13 16:16:30|134.7|132.9|134.78|132.98|134.81|133.01|134.7|132.9|14
1655137000000|2022-06-13 16:16:40|134.77|132.97|134.73|132.93|134.79|132.99|134.6|132.8|29
1655137010000|2022-06-13 16:16:50|134.76|132.96|134.75|132.95|134.77|132.97|134.67|132.87|23
1655137020000|2022-06-13 16:17:00|134.76|132.96|134.68|132.88|134.78|132.98|134.64|132.84|25
1655137030000|2022-06-13 16:17:10|134.7|132.9|134.84|133.04|134.98|133.18|134.7|132.9|23
1655137040000|2022-06-13 16:17:20|134.82|133.02|134.92|133.12|134.96|133.16|134.77|132.97|27
1655137050000|2022-06-13 16:17:30|134.93|133.13|135.09|133.29|135.21|133.41|134.93|133.13|30
1655137060000|2022-06-13 16:17:40|135.13|133.33|135.13|133.33|135.13|133.33|134.96|133.16|29
1655137070000|2022-06-13 16:17:50|135.18|133.38|134.89|133.09|135.2|133.4|134.89|133.09|26
1655137080000|2022-06-13 16:18:00|134.9|133.1|134.98|133.18|134.98|133.18|134.79|132.99|19
1655137090000|2022-06-13 16:18:10|134.94|133.14|135.05|133.25|135.1|133.3|134.93|133.13|26
1655137100000|2022-06-13 16:18:20|135.06|133.26|135.12|133.32|135.14|133.34|135.05|133.25|17
1655137110000|2022-06-13 16:18:30|135.11|133.31|135.22|133.42|135.23|133.43|135.05|133.25|27
1655137120000|2022-06-13 16:18:40|135.23|133.43|135.49|133.69|135.49|133.69|135.23|133.43|19
1655137130000|2022-06-13 16:18:50|135.63|133.83|135.67|133.87|135.92|134.12|135.63|133.83|34
1655137140000|2022-06-13 16:19:00|135.68|133.88|135.9|134.1|136.03|134.23|135.67|133.87|22
1655137150000|2022-06-13 16:19:10|135.91|134.11|135.6|133.8|135.91|134.11|135.6|133.8|25
1655137160000|2022-06-13 16:19:20|135.59|133.79|135.61|133.81|135.64|133.84|135.42|133.62|28
1655137170000|2022-06-13 16:19:30|135.64|133.84|135.39|133.59|135.69|133.89|135.39|133.59|22
1655137180000|2022-06-13 16:19:40|135.37|133.57|135.7|133.9|135.7|133.9|135.31|133.51|26
1655137190000|2022-06-13 16:19:50|135.71|133.91|135.62|133.82|135.71|133.91|135.57|133.77|24
1655137200000|2022-06-13 16:20:00|135.63|133.83|135.75|133.95|135.82|134.02|135.56|133.76|30
1655137210000|2022-06-13 16:20:10|135.76|133.96|135.68|133.88|135.76|133.96|135.59|133.79|22
1655137220000|2022-06-13 16:20:20|135.7|133.9|135.6|133.8|135.83|134.03|135.58|133.78|25
1655137230000|2022-06-13 16:20:30|135.58|133.78|135.66|133.86|135.72|133.92|135.58|133.78|25
1655137240000|2022-06-13 16:20:40|135.71|133.91|135.34|133.54|135.73|133.93|135.33|133.53|26
1655137250000|2022-06-13 16:20:50|135.33|133.53|135.55|133.75|135.61|133.81|135.33|133.53|30
1655137260000|2022-06-13 16:21:00|135.59|133.79|135.27|133.47|135.61|133.81|135.27|133.47|27
1655137270000|2022-06-13 16:21:10|135.28|133.48|135.27|133.47|135.44|133.64|135.26|133.46|29
1655137280000|2022-06-13 16:21:20|135.28|133.48|135.11|133.31|135.31|133.51|135.11|133.31|23
1655137290000|2022-06-13 16:21:30|135.12|133.32|135.23|133.43|135.28|133.48|135.1|133.3|25
1655137300000|2022-06-13 16:21:40|135.21|133.41|134.94|133.14|135.21|133.41|134.94|133.14|23
1655137310000|2022-06-13 16:21:50|134.93|133.13|135.05|133.25|135.05|133.25|134.88|133.08|26
1655137320000|2022-06-13 16:22:00|135.09|133.29|135.41|133.61|135.45|133.65|135.09|133.29|29
1655137330000|2022-06-13 16:22:10|135.38|133.58|135.22|133.42|135.38|133.58|135.17|133.37|23
1655137340000|2022-06-13 16:22:20|135.23|133.43|135.14|133.34|135.23|133.43|135.04|133.24|22
1655137350000|2022-06-13 16:22:30|135.16|133.36|135.44|133.64|135.45|133.65|135.13|133.33|24
1655137360000|2022-06-13 16:22:40|135.45|133.65|135.25|133.45|135.46|133.66|135.23|133.43|23
1655137370000|2022-06-13 16:22:50|135.26|133.46|135.13|133.33|135.26|133.46|135.11|133.31|19
1655137380000|2022-06-13 16:23:00|135.14|133.34|134.69|132.89|135.15|133.35|134.67|132.87|27
1655137390000|2022-06-13 16:23:10|134.7|132.9|134.46|132.66|134.75|132.95|134.45|132.65|20
1655137400000|2022-06-13 16:23:20|134.47|132.67|134.59|132.79|134.66|132.86|134.47|132.67|23
1655137410000|2022-06-13 16:23:30|134.55|132.75|134.78|132.98|134.86|133.06|134.51|132.71|31
1655137420000|2022-06-13 16:23:40|134.77|132.97|134.94|133.14|134.94|133.14|134.64|132.84|24
1655137430000|2022-06-13 16:23:50|135.02|133.22|135.31|133.51|135.46|133.66|134.98|133.18|34
1655137440000|2022-06-13 16:24:00|135.32|133.52|135.3|133.5|135.34|133.54|135.24|133.44|30
1655137450000|2022-06-13 16:24:10|135.31|133.51|135.39|133.59|135.39|133.59|135.2|133.4|22
1655137460000|2022-06-13 16:24:20|135.4|133.6|135.61|133.81|135.66|133.86|135.38|133.58|21
1655137470000|2022-06-13 16:24:30|135.58|133.78|135.4|133.6|135.58|133.78|135.38|133.58|28
1655137480000|2022-06-13 16:24:40|135.41|133.61|135.61|133.81|135.61|133.81|135.41|133.61|25
1655137490000|2022-06-13 16:24:50|135.62|133.82|135.55|133.75|135.63|133.83|135.54|133.74|19
1655137500000|2022-06-13 16:25:00|135.54|133.74|135.29|133.49|135.65|133.85|135.25|133.45|24
1655137510000|2022-06-13 16:25:10|135.32|133.52|135.69|133.89|135.69|133.89|135.26|133.46|25
1655137520000|2022-06-13 16:25:20|135.85|134.05|135.87|134.07|136.03|134.23|135.85|134.05|32
1655137530000|2022-06-13 16:25:30|135.86|134.06|135.73|133.93|135.86|134.06|135.68|133.88|31
1655137540000|2022-06-13 16:25:40|135.74|133.94|135.73|133.93|135.74|133.94|135.66|133.86|22
1655137550000|2022-06-13 16:25:50|135.74|133.94|135.72|133.92|135.8|134|135.7|133.9|19
1655137560000|2022-06-13 16:26:00|135.73|133.93|135.66|133.86|135.84|134.04|135.65|133.85|26
1655137570000|2022-06-13 16:26:10|135.65|133.85|135.64|133.84|135.69|133.89|135.6|133.8|18
1655137580000|2022-06-13 16:26:20|135.65|133.85|135.52|133.72|135.69|133.89|135.51|133.71|29
1655137590000|2022-06-13 16:26:30|135.5|133.7|135.07|133.27|135.5|133.7|135.03|133.23|24
1655137600000|2022-06-13 16:26:40|135.08|133.28|135.28|133.48|135.46|133.66|135|133.2|31
1655137610000|2022-06-13 16:26:50|135.27|133.47|135.35|133.55|135.41|133.61|135.27|133.47|22
1655137620000|2022-06-13 16:27:00|135.36|133.56|135.28|133.48|135.37|133.57|135.13|133.33|25
1655137630000|2022-06-13 16:27:10|135.26|133.46|135.51|133.71|135.65|133.85|135.2|133.4|28
1655137640000|2022-06-13 16:27:20|135.53|133.73|135.63|133.83|135.63|133.83|135.42|133.62|23
1655137650000|2022-06-13 16:27:30|135.71|133.91|135.98|134.18|136.24|134.44|135.71|133.91|33
1655137660000|2022-06-13 16:27:40|135.94|134.14|135.76|133.96|136.02|134.22|135.49|133.69|36
1655137670000|2022-06-13 16:27:50|135.75|133.95|135.75|133.95|135.82|134.02|135.71|133.91|26
1655137680000|2022-06-13 16:28:00|135.76|133.96|135.62|133.82|135.85|134.05|135.62|133.82|23
1655137690000|2022-06-13 16:28:10|135.61|133.81|135.53|133.73|135.68|133.88|135.53|133.73|27
1655137700000|2022-06-13 16:28:20|135.54|133.74|135.6|133.8|135.66|133.86|135.52|133.72|23
1655137710000|2022-06-13 16:28:30|135.61|133.81|135.6|133.8|135.65|133.85|135.55|133.75|26
1655137720000|2022-06-13 16:28:40|135.61|133.81|135.68|133.88|135.81|134.01|135.61|133.81|28
1655137730000|2022-06-13 16:28:50|135.69|133.89|135.46|133.66|135.94|134.14|135.44|133.64|29
1655137740000|2022-06-13 16:29:00|135.45|133.65|135.57|133.77|135.64|133.84|135.25|133.45|31
1655137750000|2022-06-13 16:29:10|135.62|133.82|135.54|133.74|135.64|133.84|135.54|133.74|27
1655137760000|2022-06-13 16:29:20|135.58|133.78|135.58|133.78|135.67|133.87|135.48|133.68|25
1655137770000|2022-06-13 16:29:30|135.63|133.83|135.77|133.97|135.79|133.99|135.63|133.83|30
1655137780000|2022-06-13 16:29:40|135.78|133.98|135.85|134.05|135.85|134.05|135.71|133.91|28
1655137790000|2022-06-13 16:29:50|135.84|134.04|135.56|133.76|135.87|134.07|135.56|133.76|25
1655137800000|2022-06-13 16:30:00|135.62|133.82|135.54|133.74|135.62|133.82|135.37|133.57|23
1655137810000|2022-06-13 16:30:10|135.57|133.77|135.79|133.99|135.85|134.05|135.57|133.77|26
1655137820000|2022-06-13 16:30:20|135.81|134.01|135.92|134.12|135.92|134.12|135.77|133.97|25
1655137830000|2022-06-13 16:30:30|135.89|134.09|136.11|134.31|136.17|134.37|135.87|134.07|23
1655137840000|2022-06-13 16:30:40|136.13|134.33|136.34|134.54|136.37|134.57|136.13|134.33|23
1655137850000|2022-06-13 16:30:50|136.36|134.56|136.62|134.82|136.77|134.97|136.36|134.56|34
1655137860000|2022-06-13 16:31:00|136.63|134.83|136.69|134.89|136.71|134.91|136.53|134.73|29
1655137870000|2022-06-13 16:31:10|136.71|134.91|136.69|134.89|137.01|135.21|136.63|134.83|29
1655137880000|2022-06-13 16:31:20|136.6|134.8|136.67|134.87|136.7|134.9|136.57|134.77|30
1655137890000|2022-06-13 16:31:30|136.69|134.89|136.99|135.19|137.14|135.34|136.69|134.89|31
1655137900000|2022-06-13 16:31:40|136.98|135.18|136.99|135.19|137.02|135.22|136.85|135.05|29
1655137910000|2022-06-13 16:31:50|137|135.2|137.45|135.65|137.69|135.89|137|135.2|31
1655137920000|2022-06-13 16:32:00|137.43|135.63|137.43|135.63|137.6|135.8|137.32|135.52|35
1655137930000|2022-06-13 16:32:10|137.42|135.62|136.76|134.96|137.42|135.62|136.76|134.96|32
1655137940000|2022-06-13 16:32:20|136.78|134.98|136.87|135.07|137.02|135.22|136.73|134.93|28
1655137950000|2022-06-13 16:32:30|136.86|135.06|136.92|135.12|137.07|135.27|136.78|134.98|25
1655137960000|2022-06-13 16:32:40|136.89|135.09|136.57|134.77|136.89|135.09|136.57|134.77|23
1655137970000|2022-06-13 16:32:50|136.59|134.79|136.61|134.81|136.85|135.05|136.57|134.77|23
1655137980000|2022-06-13 16:33:00|136.6|134.8|136.54|134.74|136.66|134.86|136.46|134.66|25
1655137990000|2022-06-13 16:33:10|136.55|134.75|136.85|135.05|137.03|135.23|136.55|134.75|35
1655138000000|2022-06-13 16:33:20|136.81|135.01|136.58|134.78|136.81|135.01|136.49|134.69|27
1655138010000|2022-06-13 16:33:30|136.57|134.77|136.6|134.8|136.6|134.8|136.5|134.7|20
1655138020000|2022-06-13 16:33:40|136.61|134.81|137.01|135.21|137.01|135.21|136.48|134.68|30
1655138030000|2022-06-13 16:33:50|137.03|135.23|137.27|135.47|137.31|135.51|137|135.2|24
1655138040000|2022-06-13 16:34:00|137.29|135.49|137.51|135.71|137.57|135.77|137.27|135.47|25
1655138050000|2022-06-13 16:34:10|137.54|135.74|137.2|135.4|137.54|135.74|137.15|135.35|34
1655138060000|2022-06-13 16:34:20|137.23|135.43|137.23|135.43|137.29|135.49|137.17|135.37|18
1655138070000|2022-06-13 16:34:30|137.24|135.44|137.45|135.65|137.45|135.65|137.2|135.4|25
1655138080000|2022-06-13 16:34:40|137.46|135.66|137.51|135.71|137.54|135.74|137.44|135.64|15
1655138090000|2022-06-13 16:34:50|137.49|135.69|137.2|135.4|137.49|135.69|137.18|135.38|21
1655138100000|2022-06-13 16:35:00|137.19|135.39|137.34|135.54|137.34|135.54|137.15|135.35|28
1655138110000|2022-06-13 16:35:10|137.35|135.55|137.33|135.53|137.4|135.6|137.3|135.5|21
1655138120000|2022-06-13 16:35:20|137.31|135.51|137.27|135.47|137.32|135.52|137.26|135.46|14
1655138130000|2022-06-13 16:35:30|137.23|135.43|137.34|135.54|137.34|135.54|137.21|135.41|14
1655138140000|2022-06-13 16:35:40|137.35|135.55|137.36|135.56|137.46|135.66|137.35|135.55|25
1655138150000|2022-06-13 16:35:50|137.32|135.52|137.43|135.63|137.48|135.68|137.28|135.48|24
1655138160000|2022-06-13 16:36:00|137.44|135.64|137.12|135.32|137.44|135.64|137.11|135.31|28
1655138170000|2022-06-13 16:36:10|137.13|135.33|136.8|135|137.16|135.36|136.74|134.94|32
1655138180000|2022-06-13 16:36:20|136.85|135.05|136.41|134.61|136.86|135.06|136.34|134.54|30
1655138190000|2022-06-13 16:36:30|136.38|134.58|136.26|134.46|136.46|134.66|136.2|134.4|32
1655138200000|2022-06-13 16:36:40|136.3|134.5|136.38|134.58|136.53|134.73|136.3|134.5|30
1655138210000|2022-06-13 16:36:50|136.35|134.55|136.25|134.45|136.41|134.61|136.25|134.45|23
1655138220000|2022-06-13 16:37:00|136.21|134.41|136.27|134.47|136.27|134.47|136.12|134.32|15
1655138230000|2022-06-13 16:37:10|136.28|134.48|135.98|134.18|136.34|134.54|135.83|134.03|32
1655138240000|2022-06-13 16:37:20|136.02|134.22|136.27|134.47|136.3|134.5|136|134.2|30
1655138250000|2022-06-13 16:37:30|136.25|134.45|136.26|134.46|136.27|134.47|136.11|134.31|21
1655138260000|2022-06-13 16:37:40|136.25|134.45|135.99|134.19|136.25|134.45|135.97|134.17|27
1655138270000|2022-06-13 16:37:50|135.98|134.18|135.96|134.16|136|134.2|135.92|134.12|26
1655138280000|2022-06-13 16:38:00|135.92|134.12|135.77|133.97|135.92|134.12|135.77|133.97|11
1655138290000|2022-06-13 16:38:10|135.73|133.93|135.87|134.07|135.87|134.07|135.67|133.87|25
1655138300000|2022-06-13 16:38:20|135.93|134.13|135.82|134.02|136.15|134.35|135.78|133.98|26
1655138310000|2022-06-13 16:38:30|135.83|134.03|135.98|134.18|136.01|134.21|135.8|134|25
1655138320000|2022-06-13 16:38:40|135.99|134.19|135.95|134.15|136.07|134.27|135.95|134.15|22
1655138330000|2022-06-13 16:38:50|135.9|134.1|136.09|134.29|136.1|134.3|135.89|134.09|21
1655138340000|2022-06-13 16:39:00|136.08|134.28|136.22|134.42|136.24|134.44|136.05|134.25|27
1655138350000|2022-06-13 16:39:10|136.23|134.43|135.96|134.16|136.23|134.43|135.89|134.09|23
1655138360000|2022-06-13 16:39:20|135.98|134.18|135.82|134.02|135.98|134.18|135.81|134.01|22
1655138370000|2022-06-13 16:39:30|135.83|134.03|135.79|133.99|135.95|134.15|135.77|133.97|22
1655138380000|2022-06-13 16:39:40|135.82|134.02|135.7|133.9|135.85|134.05|135.7|133.9|23
1655138390000|2022-06-13 16:39:50|135.71|133.91|135.79|133.99|135.8|134|135.7|133.9|13
1655138400000|2022-06-13 16:40:00|135.76|133.96|135.53|133.73|135.79|133.99|135.52|133.72|29
1655138410000|2022-06-13 16:40:10|135.54|133.74|135.65|133.85|135.75|133.95|135.46|133.66|33
1655138420000|2022-06-13 16:40:20|135.6|133.8|135.37|133.57|135.65|133.85|135.35|133.55|31
1655138430000|2022-06-13 16:40:30|135.38|133.58|135.36|133.56|135.38|133.58|135.27|133.47|20
1655138440000|2022-06-13 16:40:40|135.34|133.54|135.4|133.6|135.4|133.6|135.29|133.49|29
1655138450000|2022-06-13 16:40:50|135.38|133.58|135.15|133.35|135.38|133.58|135.01|133.21|30
1655138460000|2022-06-13 16:41:00|135.17|133.37|134.97|133.17|135.18|133.38|134.91|133.11|25
1655138470000|2022-06-13 16:41:10|134.94|133.14|134.93|133.13|134.97|133.17|134.79|132.99|27
1655138480000|2022-06-13 16:41:20|134.92|133.12|134.88|133.08|134.94|133.14|134.76|132.96|18
1655138490000|2022-06-13 16:41:30|134.87|133.07|134.87|133.07|135|133.2|134.86|133.06|25
1655138500000|2022-06-13 16:41:40|134.72|132.92|134.81|133.01|134.9|133.1|134.55|132.75|26
1655138510000|2022-06-13 16:41:50|134.72|132.92|134.93|133.13|134.93|133.13|134.59|132.79|25
1655138520000|2022-06-13 16:42:00|134.92|133.12|134.95|133.15|134.95|133.15|134.9|133.1|23
1655138530000|2022-06-13 16:42:10|134.91|133.11|134.86|133.06|134.92|133.12|134.78|132.98|26
1655138540000|2022-06-13 16:42:20|134.85|133.05|134.62|132.82|134.86|133.06|134.46|132.66|37
1655138550000|2022-06-13 16:42:30|134.66|132.86|134.7|132.9|134.86|133.06|134.66|132.86|27
1655138560000|2022-06-13 16:42:40|134.69|132.89|134.56|132.76|134.7|132.9|134.56|132.76|21
1655138570000|2022-06-13 16:42:50|134.57|132.77|134.96|133.16|134.96|133.16|134.57|132.77|27
1655138580000|2022-06-13 16:43:00|134.97|133.17|134.68|132.88|134.97|133.17|134.64|132.84|22
1655138590000|2022-06-13 16:43:10|134.69|132.89|134.69|132.89|134.78|132.98|134.65|132.85|21
1655138600000|2022-06-13 16:43:20|134.65|132.85|134.68|132.88|134.78|132.98|134.65|132.85|20
1655138610000|2022-06-13 16:43:30|134.69|132.89|134.71|132.91|134.75|132.95|134.68|132.88|21
1655138620000|2022-06-13 16:43:40|134.7|132.9|134.86|133.06|134.91|133.11|134.69|132.89|18
1655138630000|2022-06-13 16:43:50|134.85|133.05|135|133.2|135|133.2|134.82|133.02|21
1655138640000|2022-06-13 16:44:00|134.95|133.15|134.9|133.1|134.96|133.16|134.78|132.98|27
1655138650000|2022-06-13 16:44:10|134.91|133.11|134.42|132.62|134.91|133.11|134.42|132.62|22
1655138660000|2022-06-13 16:44:20|134.46|132.66|134.28|132.48|134.48|132.68|134.28|132.48|17
1655138670000|2022-06-13 16:44:30|134.06|132.26|134.04|132.24|134.13|132.33|133.85|132.05|29
1655138680000|2022-06-13 16:44:40|134.03|132.23|133.79|131.99|134.03|132.23|133.76|131.96|19
1655138690000|2022-06-13 16:44:50|133.75|131.95|133.36|131.56|133.75|131.95|133.36|131.56|29
1655138700000|2022-06-13 16:45:00|133.3|131.5|133.55|131.75|133.57|131.77|133.3|131.5|31
1655138710000|2022-06-13 16:45:10|133.56|131.76|132.96|131.16|133.68|131.88|132.96|131.16|36
1655138720000|2022-06-13 16:45:20|132.94|131.14|133|131.2|133.16|131.36|132.92|131.12|31
1655138730000|2022-06-13 16:45:30|132.91|131.11|133.61|131.81|133.61|131.81|132.91|131.11|24
1655138740000|2022-06-13 16:45:40|133.6|131.8|133.71|131.91|133.89|132.09|133.6|131.8|34
1655138750000|2022-06-13 16:45:50|133.7|131.9|133.45|131.65|133.77|131.97|133.4|131.6|37
1655138760000|2022-06-13 16:46:00|133.46|131.66|133.56|131.76|133.77|131.97|133.38|131.58|28
1655138770000|2022-06-13 16:46:10|133.57|131.77|133.43|131.63|133.63|131.83|133.3|131.5|33
1655138780000|2022-06-13 16:46:20|133.49|131.69|133.4|131.6|133.56|131.76|133.36|131.56|24
1655138790000|2022-06-13 16:46:30|133.38|131.58|133.56|131.76|133.59|131.79|133.38|131.58|27
1655138800000|2022-06-13 16:46:40|133.55|131.75|134.18|132.38|134.22|132.42|133.55|131.75|21
1655138810000|2022-06-13 16:46:50|134.19|132.39|134.33|132.53|134.33|132.53|134.09|132.29|26
1655138820000|2022-06-13 16:47:00|134.34|132.54|134.42|132.62|134.42|132.62|134.28|132.48|17
1655138830000|2022-06-13 16:47:10|134.41|132.61|133.81|132.01|134.43|132.63|133.77|131.97|32
1655138840000|2022-06-13 16:47:20|133.79|131.99|134.01|132.21|134.13|132.33|133.79|131.99|32
1655138850000|2022-06-13 16:47:30|134.03|132.23|133.97|132.17|134.03|132.23|133.88|132.08|22
1655138860000|2022-06-13 16:47:40|133.99|132.19|133.92|132.12|134|132.2|133.89|132.09|16
1655138870000|2022-06-13 16:47:50|133.95|132.15|133.92|132.12|134.01|132.21|133.85|132.05|24
1655138880000|2022-06-13 16:48:00|133.91|132.11|134.09|132.29|134.33|132.53|133.87|132.07|28
1655138890000|2022-06-13 16:48:10|134.05|132.25|133.84|132.04|134.11|132.31|133.84|132.04|30
1655138900000|2022-06-13 16:48:20|133.75|131.95|133.82|132.02|133.92|132.12|133.66|131.86|27
1655138910000|2022-06-13 16:48:30|133.81|132.01|133.79|131.99|133.84|132.04|133.79|131.99|11
1655138920000|2022-06-13 16:48:40|133.8|132|133.74|131.94|133.91|132.11|133.73|131.93|23
1655138930000|2022-06-13 16:48:50|133.75|131.95|133.81|132.01|133.82|132.02|133.71|131.91|20
1655138940000|2022-06-13 16:49:00|133.82|132.02|133.71|131.91|133.85|132.05|133.71|131.91|17
1655138950000|2022-06-13 16:49:10|133.68|131.88|133.83|132.03|133.83|132.03|133.6|131.8|23
1655138960000|2022-06-13 16:49:20|133.84|132.04|133.94|132.14|133.94|132.14|133.8|132|27
1655138970000|2022-06-13 16:49:30|133.95|132.15|133.83|132.03|133.97|132.17|133.83|132.03|14
1655138980000|2022-06-13 16:49:40|133.84|132.04|134|132.2|134|132.2|133.84|132.04|20
1655138990000|2022-06-13 16:49:50|134.04|132.24|133.95|132.15|134.09|132.29|133.95|132.15|19
1655139000000|2022-06-13 16:50:00|133.94|132.14|133.73|131.93|133.98|132.18|133.68|131.88|22
1655139010000|2022-06-13 16:50:10|133.68|131.88|133.91|132.11|134.01|132.21|133.68|131.88|23
1655139020000|2022-06-13 16:50:20|133.92|132.12|133.97|132.17|134|132.2|133.92|132.12|16
1655139030000|2022-06-13 16:50:30|133.98|132.18|134.01|132.21|134.01|132.21|133.9|132.1|22
1655139040000|2022-06-13 16:50:40|134|132.2|133.78|131.98|134|132.2|133.73|131.93|21
1655139050000|2022-06-13 16:50:50|133.8|132|133.73|131.93|133.81|132.01|133.72|131.92|18
1655139060000|2022-06-13 16:51:00|133.76|131.96|133.94|132.14|133.94|132.14|133.76|131.96|21
1655139070000|2022-06-13 16:51:10|133.97|132.17|133.91|132.11|134.06|132.26|133.89|132.09|17
1655139080000|2022-06-13 16:51:20|133.9|132.1|133.95|132.15|133.97|132.17|133.88|132.08|25
1655139090000|2022-06-13 16:51:30|133.96|132.16|133.57|131.77|133.98|132.18|133.57|131.77|24
1655139100000|2022-06-13 16:51:40|133.58|131.78|133.63|131.83|133.68|131.88|133.58|131.78|23
1655139110000|2022-06-13 16:51:50|133.62|131.82|133.43|131.63|133.73|131.93|133.38|131.58|26
1655139120000|2022-06-13 16:52:00|133.42|131.62|133.2|131.4|133.42|131.62|133.16|131.36|28
1655139130000|2022-06-13 16:52:10|133.22|131.42|133.33|131.53|133.49|131.69|133.22|131.42|32
1655139140000|2022-06-13 16:52:20|133.31|131.51|133.34|131.54|133.4|131.6|133.27|131.47|27
1655139150000|2022-06-13 16:52:30|133.35|131.55|133.35|131.55|133.47|131.67|133.33|131.53|17
1655139160000|2022-06-13 16:52:40|133.34|131.54|133.46|131.66|133.52|131.72|133.32|131.52|18
1655139170000|2022-06-13 16:52:50|133.45|131.65|133.65|131.85|133.68|131.88|133.45|131.65|24
1655139180000|2022-06-13 16:53:00|133.67|131.87|133.3|131.5|133.67|131.87|133.3|131.5|25
1655139190000|2022-06-13 16:53:10|133.31|131.51|133.15|131.35|133.31|131.51|133.14|131.34|15
1655139200000|2022-06-13 16:53:20|133.14|131.34|133.14|131.34|133.15|131.35|133.08|131.28|14
1655139210000|2022-06-13 16:53:30|133.09|131.29|133.19|131.39|133.2|131.4|133.08|131.28|22
1655139220000|2022-06-13 16:53:40|133.18|131.38|133.15|131.35|133.19|131.39|133.13|131.33|16
1655139230000|2022-06-13 16:53:50|133.16|131.36|133.1|131.3|133.18|131.38|133.06|131.26|18
1655139240000|2022-06-13 16:54:00|133.12|131.32|132.84|131.04|133.12|131.32|132.79|130.99|25
1655139250000|2022-06-13 16:54:10|132.82|131.02|132.8|131|132.87|131.07|132.79|130.99|20
1655139260000|2022-06-13 16:54:20|132.82|131.02|132.91|131.11|132.96|131.16|132.82|131.02|21
1655139270000|2022-06-13 16:54:30|132.9|131.1|132.45|130.65|132.92|131.12|132.4|130.6|28
1655139280000|2022-06-13 16:54:40|132.35|130.55|132.64|130.84|132.64|130.84|132.35|130.55|28
1655139290000|2022-06-13 16:54:50|132.65|130.85|132.55|130.75|132.73|130.93|132.55|130.75|23
1655139300000|2022-06-13 16:55:00|132.54|130.74|132.55|130.75|132.57|130.77|132.47|130.67|20
1655139310000|2022-06-13 16:55:10|132.56|130.76|132.64|130.84|132.65|130.85|132.48|130.68|28
1655139320000|2022-06-13 16:55:20|132.61|130.81|132.88|131.08|132.91|131.11|132.57|130.77|26
1655139330000|2022-06-13 16:55:30|132.89|131.09|132.78|130.98|132.93|131.13|132.78|130.98|21
1655139340000|2022-06-13 16:55:40|132.77|130.97|132.89|131.09|132.92|131.12|132.77|130.97|18
1655139350000|2022-06-13 16:55:50|132.9|131.1|133.03|131.23|133.06|131.26|132.9|131.1|22
1655139360000|2022-06-13 16:56:00|133|131.2|132.87|131.07|133.04|131.24|132.85|131.05|23
1655139370000|2022-06-13 16:56:10|132.86|131.06|132.79|130.99|132.91|131.11|132.79|130.99|25
1655139380000|2022-06-13 16:56:20|132.78|130.98|133.01|131.21|133.05|131.25|132.77|130.97|20
1655139390000|2022-06-13 16:56:30|132.99|131.19|132.98|131.18|133|131.2|132.95|131.15|12
1655139400000|2022-06-13 16:56:40|132.99|131.19|132.84|131.04|133.01|131.21|132.84|131.04|14
1655139410000|2022-06-13 16:56:50|132.82|131.02|132.83|131.03|132.96|131.16|132.8|131|23
1655139420000|2022-06-13 16:57:00|132.86|131.06|132.87|131.07|133|131.2|132.86|131.06|27
1655139430000|2022-06-13 16:57:10|132.88|131.08|132.79|130.99|132.91|131.11|132.79|130.99|16
1655139440000|2022-06-13 16:57:20|132.77|130.97|132.55|130.75|132.77|130.97|132.55|130.75|26
1655139450000|2022-06-13 16:57:30|132.54|130.74|132.56|130.76|132.64|130.84|132.54|130.74|16
1655139460000|2022-06-13 16:57:40|132.57|130.77|132.59|130.79|132.65|130.85|132.56|130.76|16
1655139470000|2022-06-13 16:57:50|132.57|130.77|132.64|130.84|132.64|130.84|132.55|130.75|15
1655139480000|2022-06-13 16:58:00|132.62|130.82|132.68|130.88|132.71|130.91|132.6|130.8|12
1655139490000|2022-06-13 16:58:10|132.64|130.84|132.62|130.82|132.64|130.84|132.55|130.75|24
1655139500000|2022-06-13 16:58:20|132.64|130.84|132.76|130.96|132.76|130.96|132.59|130.79|19
1655139510000|2022-06-13 16:58:30|132.77|130.97|132.78|130.98|132.78|130.98|132.77|130.97|4
1655139520000|2022-06-13 16:58:40|132.76|130.96|132.95|131.15|132.95|131.15|132.74|130.94|24
1655139530000|2022-06-13 16:58:50|132.93|131.13|132.81|131.01|132.95|131.15|132.79|130.99|20
1655139540000|2022-06-13 16:59:00|132.8|131|132.67|130.87|132.8|131|132.65|130.85|17
1655139550000|2022-06-13 16:59:10|132.68|130.88|132.67|130.87|132.69|130.89|132.66|130.86|11
1655139560000|2022-06-13 16:59:20|132.66|130.86|132.72|130.92|132.72|130.92|132.66|130.86|16
1655139570000|2022-06-13 16:59:30|132.71|130.91|132.57|130.77|132.71|130.91|132.42|130.62|21
1655139580000|2022-06-13 16:59:40|132.58|130.78|132.59|130.79|132.59|130.79|132.57|130.77|12
1655139590000|2022-06-13 16:59:50|132.58|130.78|132.83|131.03|132.84|131.04|132.57|130.77|21
1655139600000|2022-06-13 17:00:00|132.82|131.02|132.6|130.8|132.84|131.04|132.6|130.8|23
1655139610000|2022-06-13 17:00:10|132.59|130.79|132.7|130.9|132.7|130.9|132.47|130.67|23
1655139620000|2022-06-13 17:00:20|132.66|130.86|132.73|130.93|132.73|130.93|132.61|130.81|19
1655139630000|2022-06-13 17:00:30|132.75|130.95|132.9|131.1|132.9|131.1|132.73|130.93|18
1655139640000|2022-06-13 17:00:40|132.91|131.11|132.86|131.06|132.94|131.14|132.86|131.06|12
1655139650000|2022-06-13 17:00:50|132.84|131.04|132.86|131.06|132.86|131.06|132.8|131|7
1655139660000|2022-06-13 17:01:00|132.87|131.07|132.7|130.9|132.87|131.07|132.7|130.9|13
1655139670000|2022-06-13 17:01:10|132.67|130.87|132.69|130.89|132.69|130.89|132.63|130.83|8
1655139680000|2022-06-13 17:01:20|132.7|130.9|132.6|130.8|132.89|131.09|132.6|130.8|23
1655139690000|2022-06-13 17:01:30|132.58|130.78|132.69|130.89|132.69|130.89|132.58|130.78|14
1655139700000|2022-06-13 17:01:40|132.68|130.88|132.5|130.7|132.68|130.88|132.49|130.69|18
1655139710000|2022-06-13 17:01:50|132.49|130.69|132.36|130.56|132.49|130.69|132.34|130.54|14
1655139720000|2022-06-13 17:02:00|132.34|130.54|132.19|130.39|132.36|130.56|132.19|130.39|20
1655139730000|2022-06-13 17:02:10|132.2|130.4|132.36|130.56|132.38|130.58|132.2|130.4|13
1655139740000|2022-06-13 17:02:20|132.35|130.55|132.31|130.51|132.35|130.55|132.3|130.5|12
1655139750000|2022-06-13 17:02:30|132.25|130.45|132.23|130.43|132.29|130.49|132.23|130.43|6
1655139760000|2022-06-13 17:02:40|132.21|130.41|132.22|130.42|132.24|130.44|132.17|130.37|11
1655139770000|2022-06-13 17:02:50|132.28|130.48|132.27|130.47|132.31|130.51|132.2|130.4|19
1655139780000|2022-06-13 17:03:00|132.26|130.46|132.19|130.39|132.34|130.54|132.18|130.38|22
1655139790000|2022-06-13 17:03:10|132.17|130.37|132.34|130.54|132.34|130.54|132.16|130.36|12
1655139800000|2022-06-13 17:03:20|132.35|130.55|132.48|130.68|132.5|130.7|132.35|130.55|8
1655139810000|2022-06-13 17:03:30|132.49|130.69|132.5|130.7|132.51|130.71|132.41|130.61|16
1655139820000|2022-06-13 17:03:40|132.47|130.67|132.44|130.64|132.48|130.68|132.41|130.61|14
1655139830000|2022-06-13 17:03:50|132.45|130.65|132.2|130.4|132.47|130.67|132.2|130.4|14
1655139840000|2022-06-13 17:04:00|132.19|130.39|132.07|130.27|132.19|130.39|132.04|130.24|19
1655139850000|2022-06-13 17:04:10|132.09|130.29|131.99|130.19|132.09|130.29|131.99|130.19|17
1655139860000|2022-06-13 17:04:20|131.94|130.14|131.98|130.18|132|130.2|131.88|130.08|26
1655139870000|2022-06-13 17:04:30|132|130.2|131.97|130.17|132.11|130.31|131.97|130.17|24
1655139880000|2022-06-13 17:04:40|131.96|130.16|132.01|130.21|132.05|130.25|131.96|130.16|19
1655139890000|2022-06-13 17:04:50|132|130.2|131.7|129.9|132|130.2|131.7|129.9|24
1655139900000|2022-06-13 17:05:00|131.69|129.89|131.78|129.98|131.83|130.03|131.62|129.82|29
1655139910000|2022-06-13 17:05:10|131.77|129.97|131.96|130.16|131.98|130.18|131.74|129.94|29
1655139920000|2022-06-13 17:05:20|131.94|130.14|132.04|130.24|132.07|130.27|131.94|130.14|32
1655139930000|2022-06-13 17:05:30|132.05|130.25|131.84|130.04|132.07|130.27|131.82|130.02|23
1655139940000|2022-06-13 17:05:40|131.83|130.03|131.94|130.14|131.94|130.14|131.8|130|26
1655139950000|2022-06-13 17:05:50|131.95|130.15|131.97|130.17|131.97|130.17|131.87|130.07|18
1655139960000|2022-06-13 17:06:00|131.98|130.18|132.12|130.32|132.13|130.33|131.98|130.18|19
1655139970000|2022-06-13 17:06:10|132.08|130.28|132.24|130.44|132.24|130.44|132.08|130.28|19
1655139980000|2022-06-13 17:06:20|132.28|130.48|132.31|130.51|132.32|130.52|132.25|130.45|12
1655139990000|2022-06-13 17:06:30|132.32|130.52|132.48|130.68|132.48|130.68|132.27|130.47|17
1655140000000|2022-06-13 17:06:40|132.49|130.69|132.68|130.88|132.71|130.91|132.49|130.69|19
1655140010000|2022-06-13 17:06:50|132.67|130.87|132.56|130.76|132.69|130.89|132.52|130.72|24
1655140020000|2022-06-13 17:07:00|132.51|130.71|132.54|130.74|132.62|130.82|132.39|130.59|25
1655140030000|2022-06-13 17:07:10|132.5|130.7|132.5|130.7|132.56|130.76|132.48|130.68|19
1655140040000|2022-06-13 17:07:20|132.51|130.71|132.51|130.71|132.57|130.77|132.49|130.69|20
1655140050000|2022-06-13 17:07:30|132.5|130.7|132.44|130.64|132.56|130.76|132.43|130.63|13
1655140060000|2022-06-13 17:07:40|132.45|130.65|132.43|130.63|132.45|130.65|132.42|130.62|6
1655140070000|2022-06-13 17:07:50|132.44|130.64|132.32|130.52|132.44|130.64|132.32|130.52|21
1655140080000|2022-06-13 17:08:00|132.31|130.51|132.2|130.4|132.32|130.52|132.14|130.34|9
1655140090000|2022-06-13 17:08:10|132.22|130.42|132.34|130.54|132.39|130.59|132.22|130.42|24
1655140100000|2022-06-13 17:08:20|132.33|130.53|132.38|130.58|132.39|130.59|132.33|130.53|13
1655140110000|2022-06-13 17:08:30|132.37|130.57|132.39|130.59|132.39|130.59|132.3|130.5|11
1655140120000|2022-06-13 17:08:40|132.4|130.6|132.49|130.69|132.51|130.71|132.39|130.59|11
1655140130000|2022-06-13 17:08:50|132.48|130.68|132.36|130.56|132.48|130.68|132.36|130.56|19
1655140140000|2022-06-13 17:09:00|132.37|130.57|132.3|130.5|132.37|130.57|132.09|130.29|24
1655140150000|2022-06-13 17:09:10|132.34|130.54|132.47|130.67|132.51|130.71|132.34|130.54|16
1655140160000|2022-06-13 17:09:20|132.45|130.65|132.48|130.68|132.49|130.69|132.34|130.54|20
1655140170000|2022-06-13 17:09:30|132.49|130.69|132.48|130.68|132.49|130.69|132.45|130.65|13
1655140180000|2022-06-13 17:09:40|132.49|130.69|132.49|130.69|132.5|130.7|132.48|130.68|4
1655140190000|2022-06-13 17:09:50|132.48|130.68|132.52|130.72|132.52|130.72|132.47|130.67|10
1655140200000|2022-06-13 17:10:00|132.51|130.71|132.62|130.82|132.68|130.88|132.51|130.71|18
1655140210000|2022-06-13 17:10:10|132.61|130.81|132.44|130.64|132.61|130.81|132.44|130.64|15
1655140220000|2022-06-13 17:10:20|132.4|130.6|132.26|130.46|132.42|130.62|132.25|130.45|21
1655140230000|2022-06-13 17:10:30|132.25|130.45|132.28|130.48|132.28|130.48|132.14|130.34|16
1655140240000|2022-06-13 17:10:40|132.27|130.47|132.25|130.45|132.3|130.5|132.24|130.44|16
1655140250000|2022-06-13 17:10:50|132.26|130.46|132.34|130.54|132.35|130.55|132.25|130.45|11
1655140260000|2022-06-13 17:11:00|132.28|130.48|132.35|130.55|132.42|130.62|132.28|130.48|14
1655140270000|2022-06-13 17:11:10|132.33|130.53|132.38|130.58|132.38|130.58|132.29|130.49|23
1655140280000|2022-06-13 17:11:20|132.37|130.57|132.56|130.76|132.56|130.76|132.37|130.57|18
1655140290000|2022-06-13 17:11:30|132.57|130.77|132.54|130.74|132.57|130.77|132.53|130.73|18
1655140300000|2022-06-13 17:11:40|132.56|130.76|132.61|130.81|132.62|130.82|132.56|130.76|8
1655140310000|2022-06-13 17:11:50|132.62|130.82|132.6|130.8|132.62|130.82|132.57|130.77|12
1655140320000|2022-06-13 17:12:00|132.59|130.79|132.43|130.63|132.61|130.81|132.35|130.55|24
1655140330000|2022-06-13 17:12:10|132.45|130.65|132.41|130.61|132.45|130.65|132.37|130.57|17
1655140340000|2022-06-13 17:12:20|132.4|130.6|132.35|130.55|132.4|130.6|132.22|130.42|22
1655140350000|2022-06-13 17:12:30|132.33|130.53|132.47|130.67|132.49|130.69|132.33|130.53|9
1655140360000|2022-06-13 17:12:40|132.48|130.68|132.27|130.47|132.48|130.68|132.27|130.47|15
1655140370000|2022-06-13 17:12:50|132.25|130.45|132.25|130.45|132.27|130.47|132.22|130.42|12
1655140380000|2022-06-13 17:13:00|132.29|130.49|132.2|130.4|132.31|130.51|132.2|130.4|10
1655140390000|2022-06-13 17:13:10|132.19|130.39|131.82|130.02|132.19|130.39|131.78|129.98|20
1655140400000|2022-06-13 17:13:20|131.83|130.03|131.8|130|131.86|130.06|131.74|129.94|18
1655140410000|2022-06-13 17:13:30|131.77|129.97|131.78|129.98|131.8|130|131.73|129.93|21
1655140420000|2022-06-13 17:13:40|131.77|129.97|131.65|129.85|131.77|129.97|131.65|129.85|9
1655140430000|2022-06-13 17:13:50|131.64|129.84|131.66|129.86|131.68|129.88|131.64|129.84|8
1655140440000|2022-06-13 17:14:00|131.67|129.87|131.72|129.92|131.79|129.99|131.66|129.86|17
1655140450000|2022-06-13 17:14:10|131.73|129.93|131.76|129.96|131.76|129.96|131.72|129.92|7
1655140460000|2022-06-13 17:14:20|131.77|129.97|131.75|129.95|131.77|129.97|131.75|129.95|7
1655140470000|2022-06-13 17:14:30|131.77|129.97|131.92|130.12|131.92|130.12|131.75|129.95|11
1655140480000|2022-06-13 17:14:40|131.93|130.13|132.06|130.26|132.07|130.27|131.93|130.13|21
1655140490000|2022-06-13 17:14:50|132.04|130.24|132.04|130.24|132.04|130.24|132|130.2|8
1655140500000|2022-06-13 17:15:00|132.01|130.21|132.2|130.4|132.2|130.4|131.87|130.07|35
1655140510000|2022-06-13 17:15:10|132.21|130.41|132.21|130.41|132.24|130.44|132.12|130.32|22
1655140520000|2022-06-13 17:15:20|132.22|130.42|132.21|130.41|132.23|130.43|132.13|130.33|17
1655140530000|2022-06-13 17:15:30|132.15|130.35|132.33|130.53|132.34|130.54|132.14|130.34|22
1655140540000|2022-06-13 17:15:40|132.29|130.49|132.18|130.38|132.29|130.49|132.17|130.37|14
1655140550000|2022-06-13 17:15:50|132.17|130.37|132.19|130.39|132.28|130.48|132.17|130.37|11
1655140560000|2022-06-13 17:16:00|132.18|130.38|132.3|130.5|132.37|130.57|132.18|130.38|25
1655140570000|2022-06-13 17:16:10|132.31|130.51|132.22|130.42|132.32|130.52|132.17|130.37|15
1655140580000|2022-06-13 17:16:20|132.21|130.41|132.05|130.25|132.21|130.41|132.04|130.24|16
1655140590000|2022-06-13 17:16:30|132.03|130.23|131.93|130.13|132.03|130.23|131.87|130.07|14
1655140600000|2022-06-13 17:16:40|131.98|130.18|131.81|130.01|131.98|130.18|131.81|130.01|13
1655140610000|2022-06-13 17:16:50|131.82|130.02|131.84|130.04|131.84|130.04|131.73|129.93|17
1655140620000|2022-06-13 17:17:00|131.83|130.03|131.75|129.95|131.84|130.04|131.73|129.93|21
1655140630000|2022-06-13 17:17:10|131.77|129.97|131.9|130.1|131.9|130.1|131.77|129.97|18
1655140640000|2022-06-13 17:17:20|131.91|130.11|132|130.2|132.03|130.23|131.9|130.1|16
1655140650000|2022-06-13 17:17:30|131.99|130.19|131.99|130.19|132.01|130.21|131.99|130.19|7
1655140660000|2022-06-13 17:17:40|132|130.2|131.76|129.96|132|130.2|131.75|129.95|25
1655140670000|2022-06-13 17:17:50|131.75|129.95|131.72|129.92|131.75|129.95|131.7|129.9|12
1655140680000|2022-06-13 17:18:00|131.71|129.91|131.61|129.81|131.71|129.91|131.58|129.78|17
1655140690000|2022-06-13 17:18:10|131.65|129.85|131.54|129.74|131.65|129.85|131.54|129.74|11
1655140700000|2022-06-13 17:18:20|131.55|129.75|131.25|129.45|131.55|129.75|131.25|129.45|16
1655140710000|2022-06-13 17:18:30|131.28|129.48|131.21|129.41|131.32|129.52|131.19|129.39|23
1655140720000|2022-06-13 17:18:40|131.18|129.38|131.2|129.4|131.23|129.43|131.17|129.37|15
1655140730000|2022-06-13 17:18:50|131.23|129.43|131.77|129.97|131.82|130.02|131.2|129.4|30
1655140740000|2022-06-13 17:19:00|131.75|129.95|131.67|129.87|131.76|129.96|131.5|129.7|28
1655140750000|2022-06-13 17:19:10|131.68|129.88|131.63|129.83|131.79|129.99|131.62|129.82|22
1655140760000|2022-06-13 17:19:20|131.64|129.84|131.76|129.96|131.81|130.01|131.64|129.84|16
1655140770000|2022-06-13 17:19:30|131.75|129.95|131.88|130.08|131.89|130.09|131.75|129.95|15
1655140780000|2022-06-13 17:19:40|131.89|130.09|131.93|130.13|131.94|130.14|131.88|130.08|15
1655140790000|2022-06-13 17:19:50|131.92|130.12|131.97|130.17|131.98|130.18|131.9|130.1|12
1655140800000|2022-06-13 17:20:00|131.96|130.16|131.73|129.93|131.96|130.16|131.72|129.92|17
1655140810000|2022-06-13 17:20:10|131.79|129.99|131.84|130.04|131.84|130.04|131.73|129.93|22
1655140820000|2022-06-13 17:20:20|131.85|130.05|131.84|130.04|131.91|130.11|131.84|130.04|17
1655140830000|2022-06-13 17:20:30|131.87|130.07|131.91|130.11|131.92|130.12|131.86|130.06|7
1655140840000|2022-06-13 17:20:40|131.9|130.1|131.84|130.04|131.9|130.1|131.81|130.01|19
1655140850000|2022-06-13 17:20:50|131.85|130.05|131.86|130.06|131.97|130.17|131.82|130.02|19
1655140860000|2022-06-13 17:21:00|131.85|130.05|131.81|130.01|131.85|130.05|131.74|129.94|14
1655140870000|2022-06-13 17:21:10|131.82|130.02|131.66|129.86|131.9|130.1|131.66|129.86|17
1655140880000|2022-06-13 17:21:20|131.65|129.85|131.55|129.75|131.65|129.85|131.53|129.73|12
1655140890000|2022-06-13 17:21:30|131.57|129.77|131.57|129.77|131.63|129.83|131.55|129.75|15
1655140900000|2022-06-13 17:21:40|131.58|129.78|131.67|129.87|131.69|129.89|131.58|129.78|15
1655140910000|2022-06-13 17:21:50|131.66|129.86|131.64|129.84|131.76|129.96|131.64|129.84|17
1655140920000|2022-06-13 17:22:00|131.68|129.88|131.69|129.89|131.7|129.9|131.59|129.79|22
1655140930000|2022-06-13 17:22:10|131.67|129.87|131.7|129.9|131.71|129.91|131.6|129.8|20
1655140940000|2022-06-13 17:22:20|131.68|129.88|131.66|129.86|131.69|129.89|131.64|129.84|17
1655140950000|2022-06-13 17:22:30|131.68|129.88|131.84|130.04|131.84|130.04|131.67|129.87|13
1655140960000|2022-06-13 17:22:40|131.83|130.03|131.81|130.01|131.83|130.03|131.72|129.92|15
1655140970000|2022-06-13 17:22:50|131.82|130.02|131.87|130.07|131.88|130.08|131.81|130.01|9
1655140980000|2022-06-13 17:23:00|131.86|130.06|131.88|130.08|131.9|130.1|131.85|130.05|9
1655140990000|2022-06-13 17:23:10|131.87|130.07|131.89|130.09|131.9|130.1|131.87|130.07|12
1655141000000|2022-06-13 17:23:20|131.87|130.07|131.82|130.02|131.89|130.09|131.82|130.02|16
1655141010000|2022-06-13 17:23:30|131.83|130.03|131.85|130.05|131.87|130.07|131.83|130.03|7
1655141020000|2022-06-13 17:23:40|131.86|130.06|131.85|130.05|131.88|130.08|131.84|130.04|10
1655141030000|2022-06-13 17:23:50|131.86|130.06|131.9|130.1|131.9|130.1|131.85|130.05|11
1655141040000|2022-06-13 17:24:00|131.91|130.11|131.67|129.87|131.91|130.11|131.65|129.85|15
1655141050000|2022-06-13 17:24:10|131.66|129.86|131.76|129.96|131.76|129.96|131.66|129.86|9
1655141060000|2022-06-13 17:24:20|131.75|129.95|131.58|129.78|131.79|129.99|131.58|129.78|15
1655141070000|2022-06-13 17:24:30|131.57|129.77|131.33|129.53|131.57|129.77|131.33|129.53|15
1655141080000|2022-06-13 17:24:40|131.34|129.54|131.45|129.65|131.46|129.66|131.34|129.54|14
1655141090000|2022-06-13 17:24:50|131.44|129.64|131.38|129.58|131.44|129.64|131.38|129.58|15
1655141100000|2022-06-13 17:25:00|131.35|129.55|131.52|129.72|131.58|129.78|131.35|129.55|22
1655141110000|2022-06-13 17:25:10|131.47|129.67|131.14|129.34|131.5|129.7|131.14|129.34|19
1655141120000|2022-06-13 17:25:20|131.15|129.35|131.45|129.65|131.45|129.65|131.13|129.33|27
1655141130000|2022-06-13 17:25:30|131.42|129.62|131.4|129.6|131.44|129.64|131.4|129.6|13
1655141140000|2022-06-13 17:25:40|131.39|129.59|131.41|129.61|131.42|129.62|131.32|129.52|20
1655141150000|2022-06-13 17:25:50|131.4|129.6|131.32|129.52|131.4|129.6|131.28|129.48|16
1655141160000|2022-06-13 17:26:00|131.31|129.51|131.1|129.3|131.31|129.51|131.1|129.3|20
1655141170000|2022-06-13 17:26:10|131.07|129.27|131.18|129.38|131.2|129.4|131.06|129.26|21
1655141180000|2022-06-13 17:26:20|131.17|129.37|131.05|129.25|131.18|129.38|131.04|129.24|22
1655141190000|2022-06-13 17:26:30|131.07|129.27|131.13|129.33|131.16|129.36|131.05|129.25|20
1655141200000|2022-06-13 17:26:40|131.12|129.32|131.08|129.28|131.12|129.32|131.07|129.27|12
1655141210000|2022-06-13 17:26:50|131.1|129.3|131.09|129.29|131.1|129.3|131.06|129.26|14
1655141220000|2022-06-13 17:27:00|131.08|129.28|131.05|129.25|131.09|129.29|131.04|129.24|13
1655141230000|2022-06-13 17:27:10|131.09|129.29|131.39|129.59|131.39|129.59|131.09|129.29|19
1655141240000|2022-06-13 17:27:20|131.38|129.58|131.23|129.43|131.39|129.59|131.23|129.43|15
1655141250000|2022-06-13 17:27:30|131.24|129.44|131.29|129.49|131.29|129.49|131.23|129.43|8
1655141260000|2022-06-13 17:27:40|131.26|129.46|131.26|129.46|131.27|129.47|131.18|129.38|9
1655141270000|2022-06-13 17:27:50|131.23|129.43|131.11|129.31|131.23|129.43|131.11|129.31|8
1655141280000|2022-06-13 17:28:00|131.1|129.3|131.16|129.36|131.17|129.37|131.05|129.25|14
1655141290000|2022-06-13 17:28:10|131.17|129.37|131.18|129.38|131.18|129.38|131.17|129.37|8
1655141300000|2022-06-13 17:28:20|131.17|129.37|131.07|129.27|131.17|129.37|131.07|129.27|7
1655141310000|2022-06-13 17:28:30|131.06|129.26|130.95|129.15|131.06|129.26|130.93|129.13|24
1655141320000|2022-06-13 17:28:40|130.99|129.19|131.24|129.44|131.24|129.44|130.96|129.16|19
1655141330000|2022-06-13 17:28:50|131.25|129.45|131.28|129.48|131.28|129.48|131.21|129.41|8
1655141340000|2022-06-13 17:29:00|131.3|129.5|131.43|129.63|131.45|129.65|131.29|129.49|25
1655141350000|2022-06-13 17:29:10|131.42|129.62|131.37|129.57|131.42|129.62|131.24|129.44|26
1655141360000|2022-06-13 17:29:20|131.36|129.56|131.35|129.55|131.38|129.58|131.31|129.51|11
1655141370000|2022-06-13 17:29:30|131.34|129.54|131.28|129.48|131.34|129.54|131.24|129.44|13
1655141380000|2022-06-13 17:29:40|131.27|129.47|131.28|129.48|131.3|129.5|131.22|129.42|12
1655141390000|2022-06-13 17:29:50|131.27|129.47|131.3|129.5|131.34|129.54|131.27|129.47|17
1655141400000|2022-06-13 17:30:00|131.29|129.49|131.52|129.72|131.53|129.73|131.26|129.46|26
1655141410000|2022-06-13 17:30:10|131.47|129.67|131.42|129.62|131.48|129.68|131.38|129.58|18
1655141420000|2022-06-13 17:30:20|131.41|129.61|131.51|129.71|131.52|129.72|131.41|129.61|13
1655141430000|2022-06-13 17:30:30|131.52|129.72|131.52|129.72|131.56|129.76|131.51|129.71|14
1655141440000|2022-06-13 17:30:40|131.53|129.73|131.52|129.72|131.53|129.73|131.52|129.72|2
1655141450000|2022-06-13 17:30:50|131.53|129.73|131.64|129.84|131.66|129.86|131.53|129.73|15
1655141460000|2022-06-13 17:31:00|131.65|129.85|131.71|129.91|131.71|129.91|131.65|129.85|12
1655141470000|2022-06-13 17:31:10|131.72|129.92|131.72|129.92|131.72|129.92|131.67|129.87|9
1655141480000|2022-06-13 17:31:20|131.71|129.91|131.68|129.88|131.72|129.92|131.68|129.88|15
1655141490000|2022-06-13 17:31:30|131.67|129.87|131.69|129.89|131.73|129.93|131.67|129.87|10
1655141500000|2022-06-13 17:31:40|131.7|129.9|131.62|129.82|131.7|129.9|131.62|129.82|9
1655141510000|2022-06-13 17:31:50|131.63|129.83|131.55|129.75|131.69|129.89|131.55|129.75|17
1655141520000|2022-06-13 17:32:00|131.54|129.74|131.48|129.68|131.54|129.74|131.45|129.65|14
1655141530000|2022-06-13 17:32:10|131.49|129.69|131.42|129.62|131.54|129.74|131.37|129.57|21
1655141540000|2022-06-13 17:32:20|131.4|129.6|131.34|129.54|131.4|129.6|131.27|129.47|15
1655141550000|2022-06-13 17:32:30|131.3|129.5|131.36|129.56|131.36|129.56|131.27|129.47|11
1655141560000|2022-06-13 17:32:40|131.37|129.57|131.47|129.67|131.47|129.67|131.37|129.57|15
1655141570000|2022-06-13 17:32:50|131.48|129.68|131.55|129.75|131.59|129.79|131.48|129.68|9
1655141580000|2022-06-13 17:33:00|131.56|129.76|131.5|129.7|131.57|129.77|131.49|129.69|15
1655141590000|2022-06-13 17:33:10|131.51|129.71|131.69|129.89|131.69|129.89|131.51|129.71|19
1655141600000|2022-06-13 17:33:20|131.65|129.85|131.65|129.85|131.66|129.86|131.62|129.82|14
1655141610000|2022-06-13 17:33:30|131.66|129.86|131.39|129.59|131.68|129.88|131.39|129.59|15
1655141620000|2022-06-13 17:33:40|131.41|129.61|131.43|129.63|131.45|129.65|131.38|129.58|15
1655141630000|2022-06-13 17:33:50|131.5|129.7|131.64|129.84|131.65|129.85|131.5|129.7|15
1655141640000|2022-06-13 17:34:00|131.62|129.82|131.5|129.7|131.62|129.82|131.46|129.66|19
1655141650000|2022-06-13 17:34:10|131.49|129.69|131.43|129.63|131.49|129.69|131.33|129.53|17
1655141660000|2022-06-13 17:34:20|131.42|129.62|131.52|129.72|131.53|129.73|131.4|129.6|12
1655141670000|2022-06-13 17:34:30|131.53|129.73|131.5|129.7|131.59|129.79|131.46|129.66|20
1655141680000|2022-06-13 17:34:40|131.53|129.73|131.38|129.58|131.55|129.75|131.38|129.58|20
1655141690000|2022-06-13 17:34:50|131.4|129.6|131.46|129.66|131.46|129.66|131.37|129.57|14
1655141700000|2022-06-13 17:35:00|131.44|129.64|131.39|129.59|131.44|129.64|131.38|129.58|16
1655141710000|2022-06-13 17:35:10|131.33|129.53|131.32|129.52|131.4|129.6|131.26|129.46|22
1655141720000|2022-06-13 17:35:20|131.33|129.53|131.61|129.81|131.65|129.85|131.33|129.53|24
1655141730000|2022-06-13 17:35:30|131.62|129.82|131.69|129.89|131.73|129.93|131.62|129.82|15
1655141740000|2022-06-13 17:35:40|131.7|129.9|131.72|129.92|131.72|129.92|131.68|129.88|13
1655141750000|2022-06-13 17:35:50|131.7|129.9|131.74|129.94|131.74|129.94|131.67|129.87|12
1655141760000|2022-06-13 17:36:00|131.72|129.92|131.75|129.95|131.75|129.95|131.7|129.9|14
1655141770000|2022-06-13 17:36:10|131.77|129.97|131.84|130.04|131.88|130.08|131.73|129.93|25
1655141780000|2022-06-13 17:36:20|131.85|130.05|131.8|130|131.9|130.1|131.8|130|19
1655141790000|2022-06-13 17:36:30|131.81|130.01|131.77|129.97|131.81|130.01|131.74|129.94|15
1655141800000|2022-06-13 17:36:40|131.78|129.98|131.67|129.87|131.78|129.98|131.67|129.87|18
1655141810000|2022-06-13 17:36:50|131.64|129.84|131.48|129.68|131.67|129.87|131.38|129.58|27
1655141820000|2022-06-13 17:37:00|131.47|129.67|131.45|129.65|131.47|129.67|131.38|129.58|17
1655141830000|2022-06-13 17:37:10|131.44|129.64|131.3|129.5|131.44|129.64|131.25|129.45|25
1655141840000|2022-06-13 17:37:20|131.32|129.52|131.31|129.51|131.42|129.62|131.27|129.47|17
1655141850000|2022-06-13 17:37:30|131.29|129.49|131.27|129.47|131.32|129.52|131.25|129.45|13
1655141860000|2022-06-13 17:37:40|131.26|129.46|131.24|129.44|131.28|129.48|131.22|129.42|19
1655141870000|2022-06-13 17:37:50|131.25|129.45|131.05|129.25|131.26|129.46|131.05|129.25|17
1655141880000|2022-06-13 17:38:00|131.04|129.24|131.16|129.36|131.27|129.47|131.02|129.22|24
1655141890000|2022-06-13 17:38:10|131.19|129.39|131.01|129.21|131.27|129.47|130.97|129.17|31
1655141900000|2022-06-13 17:38:20|131|129.2|131.24|129.44|131.24|129.44|130.82|129.02|25
1655141910000|2022-06-13 17:38:30|131.23|129.43|130.91|129.11|131.23|129.43|130.88|129.08|31
1655141920000|2022-06-13 17:38:40|130.88|129.08|130.86|129.06|131|129.2|130.86|129.06|20
1655141930000|2022-06-13 17:38:50|130.87|129.07|131.02|129.22|131.03|129.23|130.87|129.07|15
1655141940000|2022-06-13 17:39:00|131.04|129.24|130.99|129.19|131.09|129.29|130.91|129.11|23
1655141950000|2022-06-13 17:39:10|131|129.2|131.11|129.31|131.11|129.31|130.92|129.12|27
1655141960000|2022-06-13 17:39:20|131.1|129.3|131.39|129.59|131.39|129.59|131.1|129.3|22
1655141970000|2022-06-13 17:39:30|131.4|129.6|131.23|129.43|131.4|129.6|131.23|129.43|15
1655141980000|2022-06-13 17:39:40|131.22|129.42|131.33|129.53|131.33|129.53|131.22|129.42|18
1655141990000|2022-06-13 17:39:50|131.34|129.54|131.36|129.56|131.38|129.58|131.28|129.48|14
1655142000000|2022-06-13 17:40:00|131.37|129.57|131.66|129.86|131.68|129.88|131.37|129.57|26
1655142010000|2022-06-13 17:40:10|131.62|129.82|131.64|129.84|131.66|129.86|131.6|129.8|12
1655142020000|2022-06-13 17:40:20|131.63|129.83|131.61|129.81|131.63|129.83|131.58|129.78|8
1655142030000|2022-06-13 17:40:30|131.62|129.82|131.57|129.77|131.63|129.83|131.54|129.74|15
1655142040000|2022-06-13 17:40:40|131.54|129.74|131.47|129.67|131.54|129.74|131.43|129.63|20
1655142050000|2022-06-13 17:40:50|131.48|129.68|131.47|129.67|131.52|129.72|131.47|129.67|11
1655142060000|2022-06-13 17:41:00|131.48|129.68|131.46|129.66|131.57|129.77|131.39|129.59|16
1655142070000|2022-06-13 17:41:10|131.44|129.64|131.67|129.87|131.7|129.9|131.44|129.64|21
1655142080000|2022-06-13 17:41:20|131.65|129.85|131.69|129.89|131.69|129.89|131.61|129.81|13
1655142090000|2022-06-13 17:41:30|131.67|129.87|131.89|130.09|131.89|130.09|131.67|129.87|21
1655142100000|2022-06-13 17:41:40|131.88|130.08|131.88|130.08|131.88|130.08|131.83|130.03|9
1655142110000|2022-06-13 17:41:50|131.9|130.1|131.92|130.12|131.92|130.12|131.87|130.07|9
1655142120000|2022-06-13 17:42:00|131.91|130.11|131.9|130.1|131.92|130.12|131.86|130.06|18
1655142130000|2022-06-13 17:42:10|131.89|130.09|131.87|130.07|131.9|130.1|131.85|130.05|13
1655142140000|2022-06-13 17:42:20|131.88|130.08|131.94|130.14|131.94|130.14|131.86|130.06|17
1655142150000|2022-06-13 17:42:30|131.97|130.17|131.93|130.13|131.97|130.17|131.93|130.13|8
1655142160000|2022-06-13 17:42:40|131.92|130.12|131.95|130.15|131.96|130.16|131.92|130.12|12
1655142170000|2022-06-13 17:42:50|131.96|130.16|132.09|130.29|132.09|130.29|131.95|130.15|17
1655142180000|2022-06-13 17:43:00|132.08|130.28|132.07|130.27|132.09|130.29|132.05|130.25|9
1655142190000|2022-06-13 17:43:10|132.08|130.28|132.64|130.84|132.64|130.84|132.08|130.28|26
1655142200000|2022-06-13 17:43:20|132.61|130.81|132.52|130.72|132.63|130.83|132.52|130.72|19
1655142210000|2022-06-13 17:43:30|132.51|130.71|132.71|130.91|132.73|130.93|132.45|130.65|29
1655142220000|2022-06-13 17:43:40|132.72|130.92|132.46|130.66|132.76|130.96|132.46|130.66|32
1655142230000|2022-06-13 17:43:50|132.47|130.67|132.41|130.61|132.54|130.74|132.4|130.6|27
1655142240000|2022-06-13 17:44:00|132.42|130.62|132.61|130.81|132.61|130.81|132.42|130.62|33
1655142250000|2022-06-13 17:44:10|132.59|130.79|132.46|130.66|132.6|130.8|132.44|130.64|23
1655142260000|2022-06-13 17:44:20|132.47|130.67|132.48|130.68|132.48|130.68|132.34|130.54|30
1655142270000|2022-06-13 17:44:30|132.49|130.69|132.23|130.43|132.62|130.82|132.2|130.4|29
1655142280000|2022-06-13 17:44:40|132.2|130.4|132.47|130.67|132.49|130.69|132.19|130.39|23
1655142290000|2022-06-13 17:44:50|132.48|130.68|132.74|130.94|132.81|131.01|132.44|130.64|31
1655142300000|2022-06-13 17:45:00|132.79|130.99|132.45|130.65|132.88|131.08|132.4|130.6|31
1655142310000|2022-06-13 17:45:10|132.44|130.64|132.32|130.52|132.44|130.64|132.13|130.33|32
1655142320000|2022-06-13 17:45:20|132.33|130.53|132.25|130.45|132.35|130.55|132.22|130.42|30
1655142330000|2022-06-13 17:45:30|132.26|130.46|132.04|130.24|132.27|130.47|132.04|130.24|23
1655142340000|2022-06-13 17:45:40|132|130.2|132.03|130.23|132.06|130.26|131.97|130.17|20
1655142350000|2022-06-13 17:45:50|132.04|130.24|132.02|130.22|132.17|130.37|131.97|130.17|27
1655142360000|2022-06-13 17:46:00|132.01|130.21|132.02|130.22|132.13|130.33|132.01|130.21|21
1655142370000|2022-06-13 17:46:10|132.03|130.23|132.02|130.22|132.08|130.28|132|130.2|18
1655142380000|2022-06-13 17:46:20|131.99|130.19|131.98|130.18|132.02|130.22|131.96|130.16|23
1655142390000|2022-06-13 17:46:30|132|130.2|131.97|130.17|132.03|130.23|131.96|130.16|15
1655142400000|2022-06-13 17:46:40|131.96|130.16|132.03|130.23|132.03|130.23|131.95|130.15|14
1655142410000|2022-06-13 17:46:50|132.04|130.24|132.1|130.3|132.12|130.32|132.04|130.24|11
1655142420000|2022-06-13 17:47:00|132.11|130.31|132.33|130.53|132.33|130.53|132.11|130.31|20
1655142430000|2022-06-13 17:47:10|132.35|130.55|132.36|130.56|132.37|130.57|132.29|130.49|23
1655142440000|2022-06-13 17:47:20|132.37|130.57|132.7|130.9|132.76|130.96|132.37|130.57|25
1655142450000|2022-06-13 17:47:30|132.72|130.92|132.51|130.71|132.73|130.93|132.51|130.71|19
1655142460000|2022-06-13 17:47:40|132.52|130.72|132.51|130.71|132.54|130.74|132.47|130.67|16
1655142470000|2022-06-13 17:47:50|132.52|130.72|132.37|130.57|132.55|130.75|132.35|130.55|23
1655142480000|2022-06-13 17:48:00|132.38|130.58|132.23|130.43|132.39|130.59|132.23|130.43|18
1655142490000|2022-06-13 17:48:10|132.21|130.41|132.29|130.49|132.29|130.49|132.17|130.37|24
1655142500000|2022-06-13 17:48:20|132.3|130.5|132.26|130.46|132.3|130.5|132.26|130.46|14
1655142510000|2022-06-13 17:48:30|132.29|130.49|132.37|130.57|132.4|130.6|132.26|130.46|20
1655142520000|2022-06-13 17:48:40|132.38|130.58|132.42|130.62|132.42|130.62|132.28|130.48|18
1655142530000|2022-06-13 17:48:50|132.43|130.63|132.56|130.76|132.59|130.79|132.43|130.63|22
1655142540000|2022-06-13 17:49:00|132.55|130.75|132.53|130.73|132.57|130.77|132.5|130.7|17
1655142550000|2022-06-13 17:49:10|132.41|130.61|132.43|130.63|132.48|130.68|132.39|130.59|20
1655142560000|2022-06-13 17:49:20|132.42|130.62|132.39|130.59|132.46|130.66|132.36|130.56|17
1655142570000|2022-06-13 17:49:30|132.38|130.58|132.54|130.74|132.55|130.75|132.31|130.51|22
1655142580000|2022-06-13 17:49:40|132.5|130.7|132.37|130.57|132.51|130.71|132.37|130.57|10
1655142590000|2022-06-13 17:49:50|132.39|130.59|132.42|130.62|132.48|130.68|132.39|130.59|10
1655142600000|2022-06-13 17:50:00|132.43|130.63|132.26|130.46|132.45|130.65|132.26|130.46|21
1655142610000|2022-06-13 17:50:10|132.3|130.5|132.35|130.55|132.35|130.55|132.26|130.46|23
1655142620000|2022-06-13 17:50:20|132.33|130.53|132.26|130.46|132.4|130.6|132.26|130.46|25
1655142630000|2022-06-13 17:50:30|132.29|130.49|132.1|130.3|132.3|130.5|132.09|130.29|17
1655142640000|2022-06-13 17:50:40|132.08|130.28|131.98|130.18|132.13|130.33|131.98|130.18|17
1655142650000|2022-06-13 17:50:50|132|130.2|131.86|130.06|132|130.2|131.84|130.04|19
1655142660000|2022-06-13 17:51:00|131.9|130.1|132.13|130.33|132.13|130.33|131.89|130.09|24
1655142670000|2022-06-13 17:51:10|132.05|130.25|132.14|130.34|132.17|130.37|132.04|130.24|23
1655142680000|2022-06-13 17:51:20|132.15|130.35|132.12|130.32|132.2|130.4|132.07|130.27|20
1655142690000|2022-06-13 17:51:30|132.1|130.3|132.01|130.21|132.18|130.38|131.98|130.18|22
1655142700000|2022-06-13 17:51:40|132|130.2|132.07|130.27|132.1|130.3|132|130.2|28
1655142710000|2022-06-13 17:51:50|132.09|130.29|132.11|130.31|132.14|130.34|132.09|130.29|15
1655142720000|2022-06-13 17:52:00|132.1|130.3|131.99|130.19|132.1|130.3|131.94|130.14|19
1655142730000|2022-06-13 17:52:10|132.01|130.21|132.02|130.22|132.04|130.24|132|130.2|20
1655142740000|2022-06-13 17:52:20|132.03|130.23|132.18|130.38|132.23|130.43|132.03|130.23|17
1655142750000|2022-06-13 17:52:30|132.19|130.39|132.15|130.35|132.2|130.4|132.14|130.34|10
1655142760000|2022-06-13 17:52:40|132.16|130.36|132.18|130.38|132.2|130.4|132.16|130.36|15
1655142770000|2022-06-13 17:52:50|132.19|130.39|131.8|130|132.22|130.42|131.79|129.99|21
1655142780000|2022-06-13 17:53:00|131.79|129.99|131.73|129.93|131.82|130.02|131.67|129.87|27
1655142790000|2022-06-13 17:53:10|131.77|129.97|131.83|130.03|131.87|130.07|131.77|129.97|18
1655142800000|2022-06-13 17:53:20|131.85|130.05|131.81|130.01|131.87|130.07|131.81|130.01|16
1655142810000|2022-06-13 17:53:30|131.85|130.05|132.19|130.39|132.19|130.39|131.81|130.01|24
1655142820000|2022-06-13 17:53:40|132.16|130.36|132.08|130.28|132.19|130.39|132.03|130.23|20
1655142830000|2022-06-13 17:53:50|132.07|130.27|132.13|130.33|132.15|130.35|132.04|130.24|21
1655142840000|2022-06-13 17:54:00|132.12|130.32|132.12|130.32|132.12|130.32|132.05|130.25|9
1655142850000|2022-06-13 17:54:10|132.1|130.3|132.14|130.34|132.2|130.4|132.04|130.24|16
1655142860000|2022-06-13 17:54:20|132.15|130.35|132.34|130.54|132.34|130.54|132.15|130.35|14
1655142870000|2022-06-13 17:54:30|132.35|130.55|132.3|130.5|132.39|130.59|132.3|130.5|13
1655142880000|2022-06-13 17:54:40|132.31|130.51|132.32|130.52|132.32|130.52|132.29|130.49|12
1655142890000|2022-06-13 17:54:50|132.31|130.51|132.3|130.5|132.34|130.54|132.23|130.43|29
1655142900000|2022-06-13 17:55:00|132.29|130.49|132.22|130.42|132.38|130.58|132.21|130.41|25
1655142910000|2022-06-13 17:55:10|132.26|130.46|132.4|130.6|132.4|130.6|132.25|130.45|23
1655142920000|2022-06-13 17:55:20|132.38|130.58|132.4|130.6|132.4|130.6|132.29|130.49|23
1655142930000|2022-06-13 17:55:30|132.41|130.61|132.42|130.62|132.52|130.72|132.41|130.61|18
1655142940000|2022-06-13 17:55:40|132.41|130.61|132.42|130.62|132.47|130.67|132.39|130.59|21
1655142950000|2022-06-13 17:55:50|132.41|130.61|132.4|130.6|132.44|130.64|132.38|130.58|20
1655142960000|2022-06-13 17:56:00|132.39|130.59|132.34|130.54|132.44|130.64|132.24|130.44|24
1655142970000|2022-06-13 17:56:10|132.33|130.53|132.19|130.39|132.33|130.53|132.19|130.39|16
1655142980000|2022-06-13 17:56:20|132.2|130.4|132.02|130.22|132.2|130.4|132.02|130.22|11
1655142990000|2022-06-13 17:56:30|132|130.2|132.02|130.22|132.02|130.22|132|130.2|8
1655143000000|2022-06-13 17:56:40|132.01|130.21|132.08|130.28|132.08|130.28|132|130.2|8
1655143010000|2022-06-13 17:56:50|132.07|130.27|132.01|130.21|132.09|130.29|131.99|130.19|13
1655143020000|2022-06-13 17:57:00|132|130.2|131.77|129.97|132|130.2|131.74|129.94|20
1655143030000|2022-06-13 17:57:10|131.76|129.96|131.89|130.09|131.92|130.12|131.74|129.94|20
1655143040000|2022-06-13 17:57:20|131.9|130.1|132.11|130.31|132.12|130.32|131.9|130.1|17
1655143050000|2022-06-13 17:57:30|132.1|130.3|132.11|130.31|132.11|130.31|132|130.2|16
1655143060000|2022-06-13 17:57:40|132.1|130.3|132.12|130.32|132.14|130.34|132.1|130.3|11
1655143070000|2022-06-13 17:57:50|132.13|130.33|132.31|130.51|132.32|130.52|132.12|130.32|17
1655143080000|2022-06-13 17:58:00|132.27|130.47|132.36|130.56|132.36|130.56|132.25|130.45|15
1655143090000|2022-06-13 17:58:10|132.37|130.57|132.55|130.75|132.57|130.77|132.37|130.57|27
1655143100000|2022-06-13 17:58:20|132.53|130.73|132.57|130.77|132.64|130.84|132.5|130.7|24
1655143110000|2022-06-13 17:58:30|132.58|130.78|132.44|130.64|132.6|130.8|132.42|130.62|20
1655143120000|2022-06-13 17:58:40|132.46|130.66|132.47|130.67|132.5|130.7|132.45|130.65|11
1655143130000|2022-06-13 17:58:50|132.48|130.68|132.49|130.69|132.52|130.72|132.46|130.66|21
1655143140000|2022-06-13 17:59:00|132.46|130.66|132.56|130.76|132.59|130.79|132.46|130.66|16
1655143150000|2022-06-13 17:59:10|132.57|130.77|132.37|130.57|132.58|130.78|132.37|130.57|24
1655143160000|2022-06-13 17:59:20|132.38|130.58|132.23|130.43|132.38|130.58|132.21|130.41|24
1655143170000|2022-06-13 17:59:30|132.28|130.48|132.36|130.56|132.44|130.64|132.28|130.48|20
1655143180000|2022-06-13 17:59:40|132.37|130.57|132.35|130.55|132.37|130.57|132.31|130.51|12
1655143190000|2022-06-13 17:59:50|132.36|130.56|132.36|130.56|132.38|130.58|132.34|130.54|14
1655143200000|2022-06-13 18:00:00|132.38|130.58|132.32|130.52|132.41|130.61|132.27|130.47|26
1655143210000|2022-06-13 18:00:10|132.29|130.49|132.26|130.46|132.37|130.57|132.24|130.44|18
1655143220000|2022-06-13 18:00:20|132.27|130.47|132.22|130.42|132.29|130.49|132.15|130.35|26
1655143230000|2022-06-13 18:00:30|132.23|130.43|132.21|130.41|132.32|130.52|132.21|130.41|22
1655143240000|2022-06-13 18:00:40|132.2|130.4|132.12|130.32|132.25|130.45|132.11|130.31|19
1655143250000|2022-06-13 18:00:50|132.11|130.31|132.08|130.28|132.13|130.33|132.06|130.26|18
1655143260000|2022-06-13 18:01:00|132.07|130.27|132.16|130.36|132.18|130.38|132.07|130.27|14
1655143270000|2022-06-13 18:01:10|132.17|130.37|132.11|130.31|132.17|130.37|132.07|130.27|15
1655143280000|2022-06-13 18:01:20|132.1|130.3|132.08|130.28|132.13|130.33|132.08|130.28|14
1655143290000|2022-06-13 18:01:30|132.09|130.29|132.09|130.29|132.09|130.29|132.09|130.29|1
1655143300000|2022-06-13 18:01:40|132.08|130.28|132.1|130.3|132.11|130.31|132.08|130.28|8
1655143310000|2022-06-13 18:01:50|132.11|130.31|132.14|130.34|132.17|130.37|132.11|130.31|14
1655143320000|2022-06-13 18:02:00|132.13|130.33|131.92|130.12|132.13|130.33|131.92|130.12|19
1655143330000|2022-06-13 18:02:10|131.9|130.1|131.87|130.07|131.9|130.1|131.84|130.04|7
1655143340000|2022-06-13 18:02:20|131.86|130.06|131.85|130.05|131.89|130.09|131.83|130.03|18
1655143350000|2022-06-13 18:02:30|131.87|130.07|131.88|130.08|131.89|130.09|131.83|130.03|12
1655143360000|2022-06-13 18:02:40|131.87|130.07|131.89|130.09|131.89|130.09|131.85|130.05|13
1655143370000|2022-06-13 18:02:50|131.88|130.08|131.89|130.09|131.9|130.1|131.84|130.04|12
1655143380000|2022-06-13 18:03:00|131.88|130.08|131.87|130.07|131.9|130.1|131.8|130|22
1655143390000|2022-06-13 18:03:10|131.88|130.08|132.06|130.26|132.07|130.27|131.87|130.07|17
1655143400000|2022-06-13 18:03:20|132.05|130.25|131.82|130.02|132.06|130.26|131.81|130.01|15
1655143410000|2022-06-13 18:03:30|131.83|130.03|131.84|130.04|131.95|130.15|131.83|130.03|25
1655143420000|2022-06-13 18:03:40|131.85|130.05|131.82|130.02|131.85|130.05|131.81|130.01|11
1655143430000|2022-06-13 18:03:50|131.85|130.05|131.85|130.05|131.92|130.12|131.84|130.04|18
1655143440000|2022-06-13 18:04:00|131.87|130.07|132.06|130.26|132.08|130.28|131.86|130.06|18
1655143450000|2022-06-13 18:04:10|132.07|130.27|132.03|130.23|132.09|130.29|131.97|130.17|17
1655143460000|2022-06-13 18:04:20|131.99|130.19|132.14|130.34|132.15|130.35|131.99|130.19|17
1655143470000|2022-06-13 18:04:30|132.13|130.33|132.12|130.32|132.15|130.35|132.11|130.31|11
1655143480000|2022-06-13 18:04:40|132.13|130.33|131.97|130.17|132.15|130.35|131.95|130.15|21
1655143490000|2022-06-13 18:04:50|131.95|130.15|132.04|130.24|132.05|130.25|131.95|130.15|15
1655143500000|2022-06-13 18:05:00|132.03|130.23|132.11|130.31|132.12|130.32|132.03|130.23|15
1655143510000|2022-06-13 18:05:10|132.12|130.32|132.13|130.33|132.16|130.36|132.12|130.32|19
1655143520000|2022-06-13 18:05:20|132.15|130.35|132.04|130.24|132.16|130.36|132.04|130.24|11
1655143530000|2022-06-13 18:05:30|132.05|130.25|132|130.2|132.06|130.26|132|130.2|10
1655143540000|2022-06-13 18:05:40|132.01|130.21|132.01|130.21|132.04|130.24|132|130.2|9
1655143550000|2022-06-13 18:05:50|132|130.2|131.95|130.15|132|130.2|131.91|130.11|8
1655143560000|2022-06-13 18:06:00|131.94|130.14|131.72|129.92|131.94|130.14|131.72|129.92|15
1655143570000|2022-06-13 18:06:10|131.69|129.89|131.91|130.11|131.91|130.11|131.69|129.89|20
1655143580000|2022-06-13 18:06:20|131.9|130.1|132.1|130.3|132.1|130.3|131.9|130.1|26
1655143590000|2022-06-13 18:06:30|132.13|130.33|132.16|130.36|132.19|130.39|132.1|130.3|19
1655143600000|2022-06-13 18:06:40|132.17|130.37|131.92|130.12|132.17|130.37|131.89|130.09|23
1655143610000|2022-06-13 18:06:50|131.93|130.13|131.86|130.06|131.95|130.15|131.82|130.02|19
1655143620000|2022-06-13 18:07:00|131.87|130.07|131.91|130.11|131.91|130.11|131.85|130.05|14
1655143630000|2022-06-13 18:07:10|131.89|130.09|131.87|130.07|131.89|130.09|131.84|130.04|11
1655143640000|2022-06-13 18:07:20|131.86|130.06|131.86|130.06|131.88|130.08|131.86|130.06|5
1655143650000|2022-06-13 18:07:30|131.82|130.02|131.73|129.93|131.82|130.02|131.71|129.91|17
1655143660000|2022-06-13 18:07:40|131.71|129.91|131.69|129.89|131.71|129.91|131.68|129.88|10
1655143670000|2022-06-13 18:07:50|131.67|129.87|131.7|129.9|131.7|129.9|131.67|129.87|6
1655143680000|2022-06-13 18:08:00|131.69|129.89|131.74|129.94|131.74|129.94|131.67|129.87|10
1655143690000|2022-06-13 18:08:10|131.85|130.05|131.64|129.84|131.87|130.07|131.64|129.84|15
1655143700000|2022-06-13 18:08:20|131.65|129.85|131.7|129.9|131.76|129.96|131.65|129.85|16
1655143710000|2022-06-13 18:08:30|131.69|129.89|131.77|129.97|131.77|129.97|131.65|129.85|20
1655143720000|2022-06-13 18:08:40|131.76|129.96|131.79|129.99|131.79|129.99|131.72|129.92|16
1655143730000|2022-06-13 18:08:50|131.85|130.05|131.89|130.09|131.93|130.13|131.85|130.05|21
1655143740000|2022-06-13 18:09:00|131.88|130.08|132.06|130.26|132.06|130.26|131.82|130.02|20
1655143750000|2022-06-13 18:09:10|132.07|130.27|132.15|130.35|132.16|130.36|132.02|130.22|24
1655143760000|2022-06-13 18:09:20|132.16|130.36|132.17|130.37|132.2|130.4|132.14|130.34|9
1655143770000|2022-06-13 18:09:30|132.18|130.38|132.21|130.41|132.22|130.42|132.18|130.38|8
1655143780000|2022-06-13 18:09:40|132.22|130.42|132.19|130.39|132.23|130.43|132.18|130.38|13
1655143790000|2022-06-13 18:09:50|132.18|130.38|132.17|130.37|132.21|130.41|132.15|130.35|9
1655143800000|2022-06-13 18:10:00|132.18|130.38|132.2|130.4|132.2|130.4|132.18|130.38|3
1655143810000|2022-06-13 18:10:10|132.21|130.41|132.16|130.36|132.23|130.43|132.16|130.36|15
1655143820000|2022-06-13 18:10:20|132.14|130.34|131.97|130.17|132.14|130.34|131.94|130.14|28
1655143830000|2022-06-13 18:10:30|131.98|130.18|132.13|130.33|132.13|130.33|131.97|130.17|16
1655143840000|2022-06-13 18:10:40|132.14|130.34|132.11|130.31|132.15|130.35|132.1|130.3|15
1655143850000|2022-06-13 18:10:50|132.12|130.32|132.15|130.35|132.16|130.36|132.12|130.32|12
1655143860000|2022-06-13 18:11:00|132.12|130.32|132.04|130.24|132.12|130.32|131.98|130.18|15
1655143870000|2022-06-13 18:11:10|132.07|130.27|132.18|130.38|132.18|130.38|132.07|130.27|14
1655143880000|2022-06-13 18:11:20|132.19|130.39|132.61|130.81|132.62|130.82|132.19|130.39|19
1655143890000|2022-06-13 18:11:30|132.57|130.77|132.6|130.8|132.63|130.83|132.53|130.73|26
1655143900000|2022-06-13 18:11:40|132.61|130.81|132.61|130.81|132.61|130.81|132.56|130.76|14
1655143910000|2022-06-13 18:11:50|132.58|130.78|132.76|130.96|132.76|130.96|132.58|130.78|13
1655143920000|2022-06-13 18:12:00|132.75|130.95|132.44|130.64|132.75|130.95|132.43|130.63|25
1655143930000|2022-06-13 18:12:10|132.43|130.63|132.32|130.52|132.44|130.64|132.31|130.51|13
1655143940000|2022-06-13 18:12:20|132.29|130.49|132.29|130.49|132.35|130.55|132.25|130.45|20
1655143950000|2022-06-13 18:12:30|132.28|130.48|132.32|130.52|132.35|130.55|132.28|130.48|13
1655143960000|2022-06-13 18:12:40|132.31|130.51|132.35|130.55|132.41|130.61|132.3|130.5|17
1655143970000|2022-06-13 18:12:50|132.37|130.57|132.39|130.59|132.47|130.67|132.36|130.56|19
1655143980000|2022-06-13 18:13:00|132.38|130.58|132.64|130.84|132.71|130.91|132.37|130.57|27
1655143990000|2022-06-13 18:13:10|132.63|130.83|132.8|131|132.81|131.01|132.54|130.74|27
1655144000000|2022-06-13 18:13:20|132.82|131.02|132.68|130.88|132.84|131.04|132.65|130.85|22
1655144010000|2022-06-13 18:13:30|132.64|130.84|132.53|130.73|132.64|130.84|132.52|130.72|16
1655144020000|2022-06-13 18:13:40|132.52|130.72|132.59|130.79|132.64|130.84|132.51|130.71|22
1655144030000|2022-06-13 18:13:50|132.61|130.81|132.54|130.74|132.61|130.81|132.5|130.7|21
1655144040000|2022-06-13 18:14:00|132.53|130.73|132.47|130.67|132.54|130.74|132.46|130.66|19
1655144050000|2022-06-13 18:14:10|132.46|130.66|132.35|130.55|132.46|130.66|132.35|130.55|25
1655144060000|2022-06-13 18:14:20|132.36|130.56|132.4|130.6|132.46|130.66|132.36|130.56|14
1655144070000|2022-06-13 18:14:30|132.39|130.59|132.49|130.69|132.49|130.69|132.39|130.59|11
1655144080000|2022-06-13 18:14:40|132.48|130.68|132.64|130.84|132.64|130.84|132.45|130.65|15
1655144090000|2022-06-13 18:14:50|132.6|130.8|132.68|130.88|132.68|130.88|132.6|130.8|13
1655144100000|2022-06-13 18:15:00|132.67|130.87|132.76|130.96|132.81|131.01|132.62|130.82|23
1655144110000|2022-06-13 18:15:10|132.77|130.97|132.68|130.88|132.79|130.99|132.68|130.88|28
1655144120000|2022-06-13 18:15:20|132.69|130.89|133.01|131.21|133.01|131.21|132.69|130.89|23
1655144130000|2022-06-13 18:15:30|133|131.2|132.88|131.08|133.13|131.33|132.88|131.08|26
1655144140000|2022-06-13 18:15:40|132.89|131.09|132.8|131|132.94|131.14|132.78|130.98|23
1655144150000|2022-06-13 18:15:50|132.81|131.01|132.65|130.85|132.83|131.03|132.65|130.85|15
1655144160000|2022-06-13 18:16:00|132.67|130.87|132.79|130.99|132.89|131.09|132.67|130.87|20
1655144170000|2022-06-13 18:16:10|132.78|130.98|132.64|130.84|132.88|131.08|132.64|130.84|27
1655144180000|2022-06-13 18:16:20|132.66|130.86|132.77|130.97|132.77|130.97|132.65|130.85|27
1655144190000|2022-06-13 18:16:30|132.76|130.96|132.73|130.93|132.8|131|132.73|130.93|26
1655144200000|2022-06-13 18:16:40|132.74|130.94|132.67|130.87|132.8|131|132.63|130.83|22
1655144210000|2022-06-13 18:16:50|132.69|130.89|132.79|130.99|132.82|131.02|132.69|130.89|25
1655144220000|2022-06-13 18:17:00|132.77|130.97|132.78|130.98|132.81|131.01|132.7|130.9|29
1655144230000|2022-06-13 18:17:10|132.8|131|132.43|130.63|132.81|131.01|132.4|130.6|26
1655144240000|2022-06-13 18:17:20|132.41|130.61|132.44|130.64|132.45|130.65|132.39|130.59|23
1655144250000|2022-06-13 18:17:30|132.43|130.63|132.41|130.61|132.44|130.64|132.37|130.57|16
1655144260000|2022-06-13 18:17:40|132.38|130.58|132.42|130.62|132.42|130.62|132.29|130.49|21
1655144270000|2022-06-13 18:17:50|132.43|130.63|132.41|130.61|132.49|130.69|132.39|130.59|18
1655144280000|2022-06-13 18:18:00|132.4|130.6|132.49|130.69|132.52|130.72|132.4|130.6|17
1655144290000|2022-06-13 18:18:10|132.5|130.7|132.51|130.71|132.56|130.76|132.48|130.68|19
1655144300000|2022-06-13 18:18:20|132.52|130.72|132.52|130.72|132.6|130.8|132.52|130.72|14
1655144310000|2022-06-13 18:18:30|132.51|130.71|132.41|130.61|132.53|130.73|132.41|130.61|11
1655144320000|2022-06-13 18:18:40|132.4|130.6|132.24|130.44|132.41|130.61|132.21|130.41|22
1655144330000|2022-06-13 18:18:50|132.22|130.42|132.36|130.56|132.36|130.56|132.22|130.42|23
1655144340000|2022-06-13 18:19:00|132.39|130.59|132.39|130.59|132.41|130.61|132.33|130.53|15
1655144350000|2022-06-13 18:19:10|132.37|130.57|132.5|130.7|132.5|130.7|132.29|130.49|19
1655144360000|2022-06-13 18:19:20|132.52|130.72|132.51|130.71|132.53|130.73|132.43|130.63|20
1655144370000|2022-06-13 18:19:30|132.5|130.7|132.46|130.66|132.52|130.72|132.46|130.66|12
1655144380000|2022-06-13 18:19:40|132.45|130.65|132.7|130.9|132.7|130.9|132.42|130.62|16
1655144390000|2022-06-13 18:19:50|132.71|130.91|132.75|130.95|132.77|130.97|132.71|130.91|18
1655144400000|2022-06-13 18:20:00|132.76|130.96|133|131.2|133.03|131.23|132.76|130.96|20
1655144410000|2022-06-13 18:20:10|132.98|131.18|133.03|131.23|133.05|131.25|132.96|131.16|15
1655144420000|2022-06-13 18:20:20|133.04|131.24|133.02|131.22|133.06|131.26|132.99|131.19|18
1655144430000|2022-06-13 18:20:30|133.01|131.21|133.15|131.35|133.16|131.36|132.99|131.19|14
1655144440000|2022-06-13 18:20:40|133.16|131.36|133.13|131.33|133.16|131.36|133.13|131.33|6
1655144450000|2022-06-13 18:20:50|133.14|131.34|133.08|131.28|133.14|131.34|133.07|131.27|16
1655144460000|2022-06-13 18:21:00|133.07|131.27|133.15|131.35|133.16|131.36|133.07|131.27|9
1655144470000|2022-06-13 18:21:10|133.16|131.36|133.28|131.48|133.32|131.52|133.16|131.36|18
1655144480000|2022-06-13 18:21:20|133.29|131.49|133.23|131.43|133.29|131.49|133.23|131.43|7
1655144490000|2022-06-13 18:21:30|133.27|131.47|133.27|131.47|133.27|131.47|133.27|131.47|1
1655144500000|2022-06-13 18:21:40|133.26|131.46|133.27|131.47|133.27|131.47|133.25|131.45|4
1655144510000|2022-06-13 18:21:50|133.26|131.46|132.99|131.19|133.26|131.46|132.97|131.17|9
1655144520000|2022-06-13 18:22:00|132.95|131.15|132.94|131.14|132.97|131.17|132.86|131.06|19
1655144530000|2022-06-13 18:22:10|132.95|131.15|132.92|131.12|132.96|131.16|132.86|131.06|20
1655144540000|2022-06-13 18:22:20|132.93|131.13|132.85|131.05|132.96|131.16|132.85|131.05|12
1655144550000|2022-06-13 18:22:30|132.87|131.07|132.8|131|132.87|131.07|132.78|130.98|10
1655144560000|2022-06-13 18:22:40|132.81|131.01|132.83|131.03|132.83|131.03|132.79|130.99|9
1655144570000|2022-06-13 18:22:50|132.84|131.04|132.84|131.04|132.86|131.06|132.81|131.01|12
1655144580000|2022-06-13 18:23:00|132.82|131.02|132.85|131.05|132.85|131.05|132.81|131.01|11
1655144590000|2022-06-13 18:23:10|132.86|131.06|132.96|131.16|132.97|131.17|132.82|131.02|21
1655144600000|2022-06-13 18:23:20|132.98|131.18|132.86|131.06|132.98|131.18|132.85|131.05|12
1655144610000|2022-06-13 18:23:30|132.85|131.05|132.86|131.06|132.91|131.11|132.8|131|19
1655144620000|2022-06-13 18:23:40|132.93|131.13|133.08|131.28|133.12|131.32|132.93|131.13|17
1655144630000|2022-06-13 18:23:50|133.07|131.27|132.95|131.15|133.07|131.27|132.95|131.15|7
1655144640000|2022-06-13 18:24:00|132.94|131.14|133.23|131.43|133.23|131.43|132.94|131.14|18
1655144650000|2022-06-13 18:24:10|133.25|131.45|133.11|131.31|133.28|131.48|133.1|131.3|23
1655144660000|2022-06-13 18:24:20|133.12|131.32|133.24|131.44|133.24|131.44|133.07|131.27|14
1655144670000|2022-06-13 18:24:30|133.28|131.48|133.31|131.51|133.33|131.53|133.27|131.47|18
1655144680000|2022-06-13 18:24:40|133.3|131.5|133.29|131.49|133.32|131.52|133.28|131.48|13
1655144690000|2022-06-13 18:24:50|133.28|131.48|133.25|131.45|133.28|131.48|133.24|131.44|11
1655144700000|2022-06-13 18:25:00|133.26|131.46|133.31|131.51|133.32|131.52|133.26|131.46|11
1655144710000|2022-06-13 18:25:10|133.36|131.56|133.31|131.51|133.36|131.56|133.27|131.47|12
1655144720000|2022-06-13 18:25:20|133.29|131.49|133.22|131.42|133.29|131.49|133.21|131.41|10
1655144730000|2022-06-13 18:25:30|133.21|131.41|133.37|131.57|133.37|131.57|133.19|131.39|12
1655144740000|2022-06-13 18:25:40|133.32|131.52|133.32|131.52|133.33|131.53|133.32|131.52|5
1655144750000|2022-06-13 18:25:50|133.33|131.53|133.1|131.3|133.33|131.53|133.1|131.3|19
1655144760000|2022-06-13 18:26:00|133.08|131.28|133.15|131.35|133.16|131.36|133.05|131.25|24
1655144770000|2022-06-13 18:26:10|133.16|131.36|133.33|131.53|133.33|131.53|133.16|131.36|20
1655144780000|2022-06-13 18:26:20|133.34|131.54|133.11|131.31|133.34|131.54|133.11|131.31|14
1655144790000|2022-06-13 18:26:30|133.13|131.33|133.15|131.35|133.15|131.35|133.09|131.29|18
1655144800000|2022-06-13 18:26:40|133.14|131.34|133.13|131.33|133.17|131.37|133.1|131.3|24
1655144810000|2022-06-13 18:26:50|133.12|131.32|133.15|131.35|133.15|131.35|133.07|131.27|13
1655144820000|2022-06-13 18:27:00|133.17|131.37|133.26|131.46|133.26|131.46|133.1|131.3|17
1655144830000|2022-06-13 18:27:10|133.27|131.47|133.28|131.48|133.29|131.49|133.26|131.46|9
1655144840000|2022-06-13 18:27:20|133.3|131.5|133.26|131.46|133.3|131.5|133.26|131.46|10
1655144850000|2022-06-13 18:27:30|133.28|131.48|133.3|131.5|133.3|131.5|133.28|131.48|3
1655144870000|2022-06-13 18:27:50|133.32|131.52|133.35|131.55|133.38|131.58|133.32|131.52|8
1655144880000|2022-06-13 18:28:00|133.34|131.54|133.11|131.31|133.34|131.54|133.09|131.29|12
1655144890000|2022-06-13 18:28:10|133.09|131.29|133.03|131.23|133.1|131.3|133.03|131.23|8
1655144900000|2022-06-13 18:28:20|133.02|131.22|132.79|130.99|133.02|131.22|132.73|130.93|19
1655144910000|2022-06-13 18:28:30|132.8|131|132.81|131.01|132.81|131.01|132.8|131|2
1655144920000|2022-06-13 18:28:40|132.8|131|132.8|131|132.83|131.03|132.75|130.95|16
1655144930000|2022-06-13 18:28:50|132.82|131.02|132.99|131.19|132.99|131.19|132.82|131.02|12
1655144940000|2022-06-13 18:29:00|133|131.2|133.04|131.24|133.07|131.27|132.99|131.19|14
1655144950000|2022-06-13 18:29:10|133.03|131.23|133.04|131.24|133.06|131.26|132.98|131.18|19
1655144960000|2022-06-13 18:29:20|133.06|131.26|133.2|131.4|133.2|131.4|133.06|131.26|12
1655144970000|2022-06-13 18:29:30|133.21|131.41|133.14|131.34|133.23|131.43|133.14|131.34|12
1655144980000|2022-06-13 18:29:40|133.13|131.33|133.07|131.27|133.13|131.33|133.05|131.25|9
1655144990000|2022-06-13 18:29:50|133.08|131.28|133.08|131.28|133.08|131.28|133.02|131.22|7
1655145000000|2022-06-13 18:30:00|133.09|131.29|133.17|131.37|133.17|131.37|133.08|131.28|13
1655145010000|2022-06-13 18:30:10|133.18|131.38|133.18|131.38|133.19|131.39|133.16|131.36|6
1655145020000|2022-06-13 18:30:20|133.19|131.39|133.21|131.41|133.21|131.41|133.19|131.39|7
1655145030000|2022-06-13 18:30:30|133.22|131.42|133.33|131.53|133.37|131.57|133.2|131.4|15
1655145040000|2022-06-13 18:30:40|133.32|131.52|133.26|131.46|133.32|131.52|133.25|131.45|10
1655145050000|2022-06-13 18:30:50|133.28|131.48|133.39|131.59|133.4|131.6|133.28|131.48|13
1655145060000|2022-06-13 18:31:00|133.38|131.58|133.22|131.42|133.38|131.58|133.21|131.41|15
1655145070000|2022-06-13 18:31:10|133.21|131.41|132.99|131.19|133.21|131.41|132.98|131.18|20
1655145080000|2022-06-13 18:31:20|133|131.2|133.04|131.24|133.11|131.31|132.99|131.19|12
1655145090000|2022-06-13 18:31:30|133.03|131.23|133.02|131.22|133.05|131.25|133.02|131.22|9
1655145100000|2022-06-13 18:31:40|133.03|131.23|133.03|131.23|133.08|131.28|133|131.2|14
1655145110000|2022-06-13 18:31:50|133.02|131.22|132.89|131.09|133.02|131.22|132.83|131.03|11
1655145120000|2022-06-13 18:32:00|132.88|131.08|132.92|131.12|133.01|131.21|132.83|131.03|23
1655145130000|2022-06-13 18:32:10|132.88|131.08|132.88|131.08|132.93|131.13|132.81|131.01|16
1655145140000|2022-06-13 18:32:20|132.92|131.12|132.93|131.13|132.99|131.19|132.92|131.12|12
1655145150000|2022-06-13 18:32:30|132.92|131.12|132.76|130.96|132.92|131.12|132.64|130.84|13
1655145160000|2022-06-13 18:32:40|132.72|130.92|132.66|130.86|132.72|130.92|132.63|130.83|14
1655145170000|2022-06-13 18:32:50|132.68|130.88|132.76|130.96|132.77|130.97|132.68|130.88|14
1655145180000|2022-06-13 18:33:00|132.77|130.97|132.68|130.88|132.77|130.97|132.67|130.87|7
1655145190000|2022-06-13 18:33:10|132.69|130.89|132.72|130.92|132.75|130.95|132.65|130.85|27
1655145200000|2022-06-13 18:33:20|132.71|130.91|132.73|130.93|132.76|130.96|132.62|130.82|29
1655145210000|2022-06-13 18:33:30|132.74|130.94|132.74|130.94|132.81|131.01|132.72|130.92|14
1655145220000|2022-06-13 18:33:40|132.75|130.95|133|131.2|133|131.2|132.75|130.95|18
1655145230000|2022-06-13 18:33:50|132.99|131.19|133.15|131.35|133.19|131.39|132.99|131.19|21
1655145240000|2022-06-13 18:34:00|133.14|131.34|133.27|131.47|133.27|131.47|133.05|131.25|19
1655145250000|2022-06-13 18:34:10|133.28|131.48|133.27|131.47|133.3|131.5|133.22|131.42|16
1655145260000|2022-06-13 18:34:20|133.28|131.48|133.18|131.38|133.29|131.49|133.18|131.38|15
1655145270000|2022-06-13 18:34:30|133.21|131.41|132.89|131.09|133.21|131.41|132.89|131.09|26
1655145280000|2022-06-13 18:34:40|132.9|131.1|133.06|131.26|133.12|131.32|132.89|131.09|22
1655145290000|2022-06-13 18:34:50|133.05|131.25|133.11|131.31|133.11|131.31|133.05|131.25|11
1655145300000|2022-06-13 18:35:00|133.12|131.32|133.16|131.36|133.16|131.36|133.07|131.27|21
1655145310000|2022-06-13 18:35:10|133.15|131.35|133.11|131.31|133.25|131.45|133.1|131.3|12
1655145320000|2022-06-13 18:35:20|133.1|131.3|133.04|131.24|133.1|131.3|133|131.2|16
1655145330000|2022-06-13 18:35:30|133.05|131.25|133.14|131.34|133.16|131.36|133.05|131.25|10
1655145340000|2022-06-13 18:35:40|133.13|131.33|133.12|131.32|133.13|131.33|133.12|131.32|4
1655145350000|2022-06-13 18:35:50|133.08|131.28|133.08|131.28|133.17|131.37|133.08|131.28|14
1655145360000|2022-06-13 18:36:00|133.1|131.3|132.96|131.16|133.14|131.34|132.96|131.16|19
1655145370000|2022-06-13 18:36:10|132.91|131.11|133|131.2|133|131.2|132.82|131.02|20
1655145380000|2022-06-13 18:36:20|133.01|131.21|133.03|131.23|133.05|131.25|133.01|131.21|10
1655145390000|2022-06-13 18:36:30|133.04|131.24|133.31|131.51|133.31|131.51|133.04|131.24|19
1655145400000|2022-06-13 18:36:40|133.32|131.52|133.38|131.58|133.39|131.59|133.28|131.48|8
1655145410000|2022-06-13 18:36:50|133.37|131.57|133.35|131.55|133.37|131.57|133.32|131.52|6
1655145420000|2022-06-13 18:37:00|133.36|131.56|133.39|131.59|133.4|131.6|133.35|131.55|12
1655145430000|2022-06-13 18:37:10|133.37|131.57|133.53|131.73|133.54|131.74|133.37|131.57|16
1655145440000|2022-06-13 18:37:20|133.54|131.74|133.57|131.77|133.62|131.82|133.53|131.73|14
1655145450000|2022-06-13 18:37:30|133.56|131.76|133.54|131.74|133.6|131.8|133.54|131.74|9
1655145460000|2022-06-13 18:37:40|133.55|131.75|133.45|131.65|133.55|131.75|133.45|131.65|8
1655145470000|2022-06-13 18:37:50|133.43|131.63|133.35|131.55|133.43|131.63|133.32|131.52|10
1655145480000|2022-06-13 18:38:00|133.33|131.53|133.36|131.56|133.45|131.65|133.33|131.53|13
1655145490000|2022-06-13 18:38:10|133.34|131.54|133.35|131.55|133.37|131.57|133.29|131.49|12
1655145500000|2022-06-13 18:38:20|133.33|131.53|133.31|131.51|133.33|131.53|133.27|131.47|9
1655145510000|2022-06-13 18:38:30|133.3|131.5|133.27|131.47|133.31|131.51|133.26|131.46|11
1655145520000|2022-06-13 18:38:40|133.3|131.5|133.32|131.52|133.36|131.56|133.3|131.5|12
1655145530000|2022-06-13 18:38:50|133.33|131.53|133.32|131.52|133.33|131.53|133.32|131.52|4
1655145540000|2022-06-13 18:39:00|133.33|131.53|133.48|131.68|133.48|131.68|133.32|131.52|10
1655145550000|2022-06-13 18:39:10|133.47|131.67|133.44|131.64|133.47|131.67|133.4|131.6|10
1655145560000|2022-06-13 18:39:20|133.45|131.65|133.55|131.75|133.56|131.76|133.45|131.65|9
1655145570000|2022-06-13 18:39:30|133.56|131.76|133.41|131.61|133.56|131.76|133.41|131.61|13
1655145580000|2022-06-13 18:39:40|133.42|131.62|133.5|131.7|133.52|131.72|133.42|131.62|11
1655145590000|2022-06-13 18:39:50|133.49|131.69|133.36|131.56|133.49|131.69|133.35|131.55|9
1655145600000|2022-06-13 18:40:00|133.34|131.54|133.45|131.65|133.5|131.7|133.33|131.53|22
1655145610000|2022-06-13 18:40:10|133.43|131.63|133.44|131.64|133.49|131.69|133.42|131.62|13
1655145620000|2022-06-13 18:40:20|133.43|131.63|133.45|131.65|133.45|131.65|133.42|131.62|4
1655145630000|2022-06-13 18:40:30|133.44|131.64|133.61|131.81|133.61|131.81|133.44|131.64|16
1655145640000|2022-06-13 18:40:40|133.62|131.82|133.53|131.73|133.62|131.82|133.53|131.73|9
1655145650000|2022-06-13 18:40:50|133.52|131.72|133.44|131.64|133.52|131.72|133.43|131.63|14
1655145660000|2022-06-13 18:41:00|133.43|131.63|133.48|131.68|133.5|131.7|133.39|131.59|18
1655145670000|2022-06-13 18:41:10|133.49|131.69|133.54|131.74|133.54|131.74|133.45|131.65|12
1655145680000|2022-06-13 18:41:20|133.55|131.75|133.58|131.78|133.6|131.8|133.52|131.72|15
1655145690000|2022-06-13 18:41:30|133.57|131.77|133.61|131.81|133.61|131.81|133.57|131.77|8
1655145700000|2022-06-13 18:41:40|133.62|131.82|133.92|132.12|133.92|132.12|133.62|131.82|9
1655145710000|2022-06-13 18:41:50|133.9|132.1|133.88|132.08|133.9|132.1|133.83|132.03|12
1655145720000|2022-06-13 18:42:00|133.85|132.05|133.76|131.96|133.85|132.05|133.75|131.95|15
1655145730000|2022-06-13 18:42:10|133.8|132|133.79|131.99|133.8|132|133.75|131.95|5
1655145740000|2022-06-13 18:42:20|133.8|132|133.73|131.93|133.8|132|133.73|131.93|8
1655145750000|2022-06-13 18:42:30|133.75|131.95|133.61|131.81|133.75|131.95|133.61|131.81|6
1655145760000|2022-06-13 18:42:40|133.62|131.82|133.61|131.81|133.73|131.93|133.61|131.81|11
1655145770000|2022-06-13 18:42:50|133.64|131.84|133.8|132|133.8|132|133.64|131.84|15
1655145780000|2022-06-13 18:43:00|133.81|132.01|133.79|131.99|133.81|132.01|133.75|131.95|16
1655145790000|2022-06-13 18:43:10|133.8|132|133.69|131.89|133.81|132.01|133.68|131.88|21
1655145800000|2022-06-13 18:43:20|133.68|131.88|133.58|131.78|133.68|131.88|133.57|131.77|17
1655145810000|2022-06-13 18:43:30|133.57|131.77|133.59|131.79|133.61|131.81|133.55|131.75|10
1655145820000|2022-06-13 18:43:40|133.58|131.78|133.57|131.77|133.61|131.81|133.57|131.77|10
1655145830000|2022-06-13 18:43:50|133.64|131.84|133.64|131.84|133.7|131.9|133.64|131.84|9
1655145840000|2022-06-13 18:44:00|133.63|131.83|133.64|131.84|133.74|131.94|133.62|131.82|14
1655145850000|2022-06-13 18:44:10|133.65|131.85|133.62|131.82|133.65|131.85|133.57|131.77|14
1655145860000|2022-06-13 18:44:20|133.63|131.83|133.65|131.85|133.69|131.89|133.62|131.82|13
1655145870000|2022-06-13 18:44:30|133.66|131.86|133.84|132.04|133.84|132.04|133.66|131.86|17
1655145880000|2022-06-13 18:44:40|133.83|132.03|133.84|132.04|133.84|132.04|133.8|132|7
1655145890000|2022-06-13 18:44:50|133.82|132.02|133.83|132.03|133.83|132.03|133.82|132.02|2
1655145900000|2022-06-13 18:45:00|133.91|132.11|133.91|132.11|133.94|132.14|133.91|132.11|12
1655145910000|2022-06-13 18:45:10|133.88|132.08|133.94|132.14|133.94|132.14|133.88|132.08|10
1655145920000|2022-06-13 18:45:20|133.93|132.13|134.05|132.25|134.09|132.29|133.93|132.13|16
1655145930000|2022-06-13 18:45:30|134.06|132.26|134.01|132.21|134.07|132.27|134.01|132.21|8
1655145940000|2022-06-13 18:45:40|134.02|132.22|134.04|132.24|134.09|132.29|134.01|132.21|16
1655145950000|2022-06-13 18:45:50|134.03|132.23|134.05|132.25|134.05|132.25|134.03|132.23|3
1655145960000|2022-06-13 18:46:00|134.06|132.26|134.06|132.26|134.08|132.28|134.06|132.26|7
1655145970000|2022-06-13 18:46:10|134.07|132.27|134.09|132.29|134.09|132.29|134.07|132.27|5
1655145980000|2022-06-13 18:46:20|134.11|132.31|133.99|132.19|134.11|132.31|133.99|132.19|7
1655145990000|2022-06-13 18:46:30|133.98|132.18|133.92|132.12|133.99|132.19|133.89|132.09|9
1655146000000|2022-06-13 18:46:40|133.93|132.13|133.93|132.13|133.98|132.18|133.92|132.12|9
1655146010000|2022-06-13 18:46:50|133.92|132.12|133.81|132.01|133.92|132.12|133.81|132.01|5
1655146020000|2022-06-13 18:47:00|133.82|132.02|133.58|131.78|133.82|132.02|133.57|131.77|16
1655146030000|2022-06-13 18:47:10|133.55|131.75|133.51|131.71|133.57|131.77|133.51|131.71|10
1655146040000|2022-06-13 18:47:20|133.52|131.72|133.56|131.76|133.6|131.8|133.52|131.72|10
1655146050000|2022-06-13 18:47:30|133.54|131.74|133.44|131.64|133.56|131.76|133.4|131.6|16
1655146060000|2022-06-13 18:47:40|133.45|131.65|133.58|131.78|133.61|131.81|133.45|131.65|12
1655146070000|2022-06-13 18:47:50|133.57|131.77|133.45|131.65|133.57|131.77|133.44|131.64|13
1655146080000|2022-06-13 18:48:00|133.42|131.62|133.17|131.37|133.42|131.62|133.17|131.37|24
1655146090000|2022-06-13 18:48:10|133.14|131.34|133.44|131.64|133.54|131.74|133.11|131.31|15
1655146100000|2022-06-13 18:48:20|133.43|131.63|133.42|131.62|133.52|131.72|133.42|131.62|14
1655146110000|2022-06-13 18:48:30|133.41|131.61|133.54|131.74|133.57|131.77|133.36|131.56|20
1655146120000|2022-06-13 18:48:40|133.59|131.79|133.84|132.04|133.87|132.07|133.57|131.77|21
1655146130000|2022-06-13 18:48:50|133.83|132.03|133.75|131.95|133.9|132.1|133.69|131.89|20
1655146140000|2022-06-13 18:49:00|133.74|131.94|133.44|131.64|133.75|131.95|133.44|131.64|23
1655146150000|2022-06-13 18:49:10|133.39|131.59|133.28|131.48|133.39|131.59|133.23|131.43|17
1655146160000|2022-06-13 18:49:20|133.31|131.51|133.37|131.57|133.42|131.62|133.3|131.5|16
1655146170000|2022-06-13 18:49:30|133.34|131.54|133.26|131.46|133.44|131.64|133.26|131.46|18
1655146180000|2022-06-13 18:49:40|133.27|131.47|133.32|131.52|133.32|131.52|133.27|131.47|7
1655146190000|2022-06-13 18:49:50|133.33|131.53|133.32|131.52|133.37|131.57|133.27|131.47|12
1655146200000|2022-06-13 18:50:00|133.31|131.51|133.33|131.53|133.35|131.55|133.29|131.49|11
1655146210000|2022-06-13 18:50:10|133.34|131.54|133.34|131.54|133.35|131.55|133.34|131.54|3
1655146220000|2022-06-13 18:50:20|133.33|131.53|133.19|131.39|133.33|131.53|133.13|131.33|17
1655146230000|2022-06-13 18:50:30|133.2|131.4|133.31|131.51|133.31|131.51|133.2|131.4|10
1655146240000|2022-06-13 18:50:40|133.3|131.5|133.27|131.47|133.3|131.5|133.26|131.46|6
1655146250000|2022-06-13 18:50:50|133.25|131.45|133.3|131.5|133.3|131.5|133.22|131.42|4
1655146260000|2022-06-13 18:51:00|133.29|131.49|133.3|131.5|133.3|131.5|133.27|131.47|7
1655146270000|2022-06-13 18:51:10|133.26|131.46|133.23|131.43|133.26|131.46|133.23|131.43|13
1655146280000|2022-06-13 18:51:20|133.24|131.44|133.29|131.49|133.3|131.5|133.23|131.43|14
1655146290000|2022-06-13 18:51:30|133.3|131.5|133.3|131.5|133.31|131.51|133.29|131.49|5
1655146300000|2022-06-13 18:51:40|133.31|131.51|133.31|131.51|133.33|131.53|133.22|131.42|19
1655146310000|2022-06-13 18:51:50|133.32|131.52|133.33|131.53|133.33|131.53|133.32|131.52|4
1655146320000|2022-06-13 18:52:00|133.34|131.54|133.29|131.49|133.42|131.62|133.29|131.49|9
1655146330000|2022-06-13 18:52:10|133.3|131.5|133.36|131.56|133.4|131.6|133.3|131.5|9
1655146340000|2022-06-13 18:52:20|133.37|131.57|133.33|131.53|133.44|131.64|133.31|131.51|11
1655146350000|2022-06-13 18:52:30|133.34|131.54|133.35|131.55|133.36|131.56|133.34|131.54|6
1655146360000|2022-06-13 18:52:40|133.36|131.56|133.27|131.47|133.36|131.56|133.25|131.45|11
1655146370000|2022-06-13 18:52:50|133.29|131.49|133.27|131.47|133.3|131.5|133.27|131.47|5
1655146380000|2022-06-13 18:53:00|133.29|131.49|133.33|131.53|133.36|131.56|133.29|131.49|10
1655146390000|2022-06-13 18:53:10|133.34|131.54|133.34|131.54|133.34|131.54|133.34|131.54|1
1655146400000|2022-06-13 18:53:20|133.32|131.52|133.26|131.46|133.34|131.54|133.26|131.46|8
1655146410000|2022-06-13 18:53:30|133.28|131.48|133.27|131.47|133.28|131.48|133.27|131.47|2
1655146420000|2022-06-13 18:53:40|133.31|131.51|133.25|131.45|133.31|131.51|133.24|131.44|6
1655146430000|2022-06-13 18:53:50|133.24|131.44|133.27|131.47|133.29|131.49|133.24|131.44|13
1655146440000|2022-06-13 18:54:00|133.26|131.46|133.03|131.23|133.26|131.46|133.02|131.22|11
1655146450000|2022-06-13 18:54:10|133.02|131.22|133.19|131.39|133.19|131.39|133.02|131.22|18
1655146460000|2022-06-13 18:54:20|133.2|131.4|133.17|131.37|133.2|131.4|133.17|131.37|8
1655146470000|2022-06-13 18:54:30|133.16|131.36|133.11|131.31|133.16|131.36|133.1|131.3|12
1655146480000|2022-06-13 18:54:40|133.03|131.23|133.03|131.23|133.03|131.23|133.03|131.23|1
1655146490000|2022-06-13 18:54:50|133.04|131.24|133.1|131.3|133.1|131.3|133.04|131.24|4
1655146500000|2022-06-13 18:55:00|133.09|131.29|133.08|131.28|133.1|131.3|133.06|131.26|5
1655146510000|2022-06-13 18:55:10|133.09|131.29|133.19|131.39|133.23|131.43|133.09|131.29|14
1655146520000|2022-06-13 18:55:20|133.18|131.38|133.11|131.31|133.18|131.38|133.06|131.26|7
1655146530000|2022-06-13 18:55:30|133.15|131.35|133.16|131.36|133.22|131.42|133.15|131.35|14
1655146540000|2022-06-13 18:55:40|133.15|131.35|133.15|131.35|133.16|131.36|133.14|131.34|10
1655146550000|2022-06-13 18:55:50|133.16|131.36|133.16|131.36|133.16|131.36|133.16|131.36|1
1655146560000|2022-06-13 18:56:00|133.14|131.34|132.97|131.17|133.14|131.34|132.97|131.17|11
1655146570000|2022-06-13 18:56:10|132.98|131.18|133.14|131.34|133.15|131.35|132.98|131.18|12
1655146580000|2022-06-13 18:56:20|133.13|131.33|133.21|131.41|133.22|131.42|133.13|131.33|5
1655146590000|2022-06-13 18:56:30|133.2|131.4|133.21|131.41|133.21|131.41|133.17|131.37|9
1655146600000|2022-06-13 18:56:40|133.2|131.4|133.22|131.42|133.22|131.42|133.2|131.4|5
1655146610000|2022-06-13 18:56:50|133.21|131.41|133.21|131.41|133.22|131.42|133.21|131.41|3
1655146620000|2022-06-13 18:57:00|133.22|131.42|132.92|131.12|133.22|131.42|132.92|131.12|14
1655146630000|2022-06-13 18:57:10|132.91|131.11|132.55|130.75|132.91|131.11|132.55|130.75|14
1655146640000|2022-06-13 18:57:20|132.52|130.72|132.51|130.71|132.53|130.73|132.44|130.64|18
1655146650000|2022-06-13 18:57:30|132.49|130.69|132.53|130.73|132.53|130.73|132.47|130.67|6
1655146660000|2022-06-13 18:57:40|132.56|130.76|132.65|130.85|132.7|130.9|132.56|130.76|12
1655146670000|2022-06-13 18:57:50|132.63|130.83|132.59|130.79|132.63|130.83|132.49|130.69|11
1655146680000|2022-06-13 18:58:00|132.58|130.78|132.58|130.78|132.6|130.8|132.48|130.68|18
1655146690000|2022-06-13 18:58:10|132.6|130.8|132.58|130.78|132.6|130.8|132.58|130.78|3
1655146700000|2022-06-13 18:58:20|132.59|130.79|132.72|130.92|132.74|130.94|132.59|130.79|17
1655146710000|2022-06-13 18:58:30|132.73|130.93|132.72|130.92|132.74|130.94|132.71|130.91|6
1655146720000|2022-06-13 18:58:40|132.76|130.96|132.84|131.04|132.85|131.05|132.76|130.96|8
1655146730000|2022-06-13 18:58:50|132.83|131.03|132.83|131.03|132.84|131.04|132.82|131.02|5
1655146740000|2022-06-13 18:59:00|132.84|131.04|132.66|130.86|132.85|131.05|132.61|130.81|14
1655146750000|2022-06-13 18:59:10|132.67|130.87|132.56|130.76|132.72|130.92|132.56|130.76|9
1655146760000|2022-06-13 18:59:20|132.55|130.75|132.35|130.55|132.55|130.75|132.35|130.55|9
1655146770000|2022-06-13 18:59:30|132.31|130.51|132.43|130.63|132.46|130.66|132.31|130.51|19
1655146780000|2022-06-13 18:59:40|132.48|130.68|132.36|130.56|132.48|130.68|132.29|130.49|13
1655146790000|2022-06-13 18:59:50|132.32|130.52|132.36|130.56|132.36|130.56|132.31|130.51|6
1655146800000|2022-06-13 19:00:00|132.4|130.6|132.36|130.56|132.4|130.6|132.32|130.52|9
1655146810000|2022-06-13 19:00:10|132.35|130.55|132.35|130.55|132.35|130.55|132.3|130.5|11
1655146820000|2022-06-13 19:00:20|132.34|130.54|132.19|130.39|132.34|130.54|132.17|130.37|14
1655146830000|2022-06-13 19:00:30|132.2|130.4|132.4|130.6|132.4|130.6|132.2|130.4|14
1655146840000|2022-06-13 19:00:40|132.39|130.59|132.4|130.6|132.45|130.65|132.34|130.54|17
1655146850000|2022-06-13 19:00:50|132.39|130.59|132.59|130.79|132.59|130.79|132.38|130.58|13
1655146860000|2022-06-13 19:01:00|132.6|130.8|132.66|130.86|132.66|130.86|132.53|130.73|15
1655146870000|2022-06-13 19:01:10|132.65|130.85|132.64|130.84|132.66|130.86|132.59|130.79|17
1655146880000|2022-06-13 19:01:20|132.61|130.81|132.55|130.75|132.61|130.81|132.55|130.75|6
1655146890000|2022-06-13 19:01:30|132.43|130.63|132.41|130.61|132.43|130.63|132.4|130.6|4
1655146900000|2022-06-13 19:01:40|132.39|130.59|132.42|130.62|132.43|130.63|132.36|130.56|11
1655146910000|2022-06-13 19:01:50|132.44|130.64|132.42|130.62|132.45|130.65|132.42|130.62|7
1655146920000|2022-06-13 19:02:00|132.36|130.56|132.38|130.58|132.38|130.58|132.32|130.52|11
1655146930000|2022-06-13 19:02:10|132.37|130.57|132.35|130.55|132.37|130.57|132.32|130.52|7
1655146940000|2022-06-13 19:02:20|132.36|130.56|132.25|130.45|132.36|130.56|132.25|130.45|10
1655146950000|2022-06-13 19:02:30|132.26|130.46|132.4|130.6|132.4|130.6|132.25|130.45|11
1655146960000|2022-06-13 19:02:40|132.39|130.59|132.27|130.47|132.39|130.59|132.26|130.46|14
1655146970000|2022-06-13 19:02:50|132.28|130.48|132.23|130.43|132.29|130.49|132.23|130.43|8
1655146980000|2022-06-13 19:03:00|132.18|130.38|132.17|130.37|132.18|130.38|132.15|130.35|4
1655146990000|2022-06-13 19:03:10|132.16|130.36|132.09|130.29|132.16|130.36|131.96|130.16|18
1655147000000|2022-06-13 19:03:20|132.1|130.3|131.91|130.11|132.18|130.38|131.91|130.11|19
1655147010000|2022-06-13 19:03:30|131.93|130.13|132.27|130.47|132.28|130.48|131.93|130.13|15
1655147020000|2022-06-13 19:03:40|132.31|130.51|132.4|130.6|132.49|130.69|132.31|130.51|23
1655147030000|2022-06-13 19:03:50|132.43|130.63|132.26|130.46|132.48|130.68|132.26|130.46|29
1655147040000|2022-06-13 19:04:00|132.22|130.42|132.36|130.56|132.36|130.56|132.22|130.42|7
1655147050000|2022-06-13 19:04:10|132.35|130.55|132.45|130.65|132.46|130.66|132.35|130.55|14
1655147060000|2022-06-13 19:04:20|132.46|130.66|132.5|130.7|132.51|130.71|132.45|130.65|7
1655147070000|2022-06-13 19:04:30|132.42|130.62|132.38|130.58|132.42|130.62|132.35|130.55|10
1655147080000|2022-06-13 19:04:40|132.37|130.57|132.31|130.51|132.38|130.58|132.25|130.45|11
1655147090000|2022-06-13 19:04:50|132.3|130.5|132.29|130.49|132.31|130.51|132.24|130.44|11
1655147100000|2022-06-13 19:05:00|132.3|130.5|132.32|130.52|132.37|130.57|132.3|130.5|13
1655147110000|2022-06-13 19:05:10|132.31|130.51|132.37|130.57|132.37|130.57|132.31|130.51|6
1655147120000|2022-06-13 19:05:20|132.36|130.56|132.42|130.62|132.43|130.63|132.36|130.56|10
1655147130000|2022-06-13 19:05:30|132.43|130.63|132.31|130.51|132.43|130.63|132.31|130.51|7
1655147140000|2022-06-13 19:05:40|132.3|130.5|132.2|130.4|132.3|130.5|132.19|130.39|7
1655147150000|2022-06-13 19:05:50|132.21|130.41|132.23|130.43|132.24|130.44|132.21|130.41|6
1655147160000|2022-06-13 19:06:00|132.22|130.42|132.14|130.34|132.22|130.42|132.09|130.29|15
1655147170000|2022-06-13 19:06:10|132.15|130.35|132.36|130.56|132.37|130.57|132.15|130.35|12
1655147180000|2022-06-13 19:06:20|132.37|130.57|132.31|130.51|132.37|130.57|132.31|130.51|8
1655147190000|2022-06-13 19:06:30|132.3|130.5|132.3|130.5|132.31|130.51|132.29|130.49|7
1655147200000|2022-06-13 19:06:40|132.28|130.48|132.14|130.34|132.28|130.48|132.14|130.34|4
1655147210000|2022-06-13 19:06:50|132.13|130.33|132.07|130.27|132.13|130.33|132.05|130.25|8
1655147220000|2022-06-13 19:07:00|132.06|130.26|131.98|130.18|132.06|130.26|131.86|130.06|24
1655147230000|2022-06-13 19:07:10|131.99|130.19|132.08|130.28|132.08|130.28|131.99|130.19|10
1655147240000|2022-06-13 19:07:20|132.09|130.29|132.06|130.26|132.09|130.29|132.05|130.25|5
1655147250000|2022-06-13 19:07:30|132.05|130.25|132.05|130.25|132.07|130.27|132.01|130.21|18
1655147260000|2022-06-13 19:07:40|132.06|130.26|132.01|130.21|132.12|130.32|131.96|130.16|20
1655147270000|2022-06-13 19:07:50|132|130.2|132.22|130.42|132.22|130.42|131.97|130.17|14
1655147280000|2022-06-13 19:08:00|132.21|130.41|132.25|130.45|132.25|130.45|132.21|130.41|4
1655147290000|2022-06-13 19:08:10|132.28|130.48|132.25|130.45|132.31|130.51|132.24|130.44|13
1655147300000|2022-06-13 19:08:20|132.24|130.44|132.15|130.35|132.24|130.44|132.12|130.32|13
1655147310000|2022-06-13 19:08:30|132.16|130.36|132.15|130.35|132.16|130.36|132.06|130.26|11
1655147320000|2022-06-13 19:08:40|132.18|130.38|132.19|130.39|132.22|130.42|132.18|130.38|10
1655147330000|2022-06-13 19:08:50|132.18|130.38|132.1|130.3|132.18|130.38|132.09|130.29|7
1655147340000|2022-06-13 19:09:00|132.11|130.31|132.1|130.3|132.14|130.34|132.1|130.3|6
1655147350000|2022-06-13 19:09:10|132.08|130.28|132.21|130.41|132.21|130.41|132.08|130.28|14
1655147360000|2022-06-13 19:09:20|132.22|130.42|132.31|130.51|132.39|130.59|132.21|130.41|20
1655147370000|2022-06-13 19:09:30|132.33|130.53|132.39|130.59|132.39|130.59|132.29|130.49|15
1655147380000|2022-06-13 19:09:40|132.4|130.6|132.37|130.57|132.4|130.6|132.36|130.56|8
1655147390000|2022-06-13 19:09:50|132.36|130.56|132.42|130.62|132.43|130.63|132.36|130.56|8
1655147400000|2022-06-13 19:10:00|132.41|130.61|132.43|130.63|132.43|130.63|132.39|130.59|8
1655147410000|2022-06-13 19:10:10|132.45|130.65|132.51|130.71|132.6|130.8|132.45|130.65|11
1655147420000|2022-06-13 19:10:20|132.47|130.67|132.28|130.48|132.47|130.67|132.28|130.48|13
1655147430000|2022-06-13 19:10:30|132.26|130.46|132.25|130.45|132.26|130.46|132.2|130.4|11
1655147440000|2022-06-13 19:10:40|132.24|130.44|132.14|130.34|132.25|130.45|132.14|130.34|9
1655147450000|2022-06-13 19:10:50|132.15|130.35|132.26|130.46|132.28|130.48|132.15|130.35|7
1655147460000|2022-06-13 19:11:00|132.25|130.45|131.97|130.17|132.25|130.45|131.89|130.09|24
1655147470000|2022-06-13 19:11:10|131.99|130.19|132|130.2|132.04|130.24|131.89|130.09|26
1655147480000|2022-06-13 19:11:20|131.99|130.19|131.99|130.19|132.02|130.22|131.93|130.13|14
1655147490000|2022-06-13 19:11:30|131.98|130.18|132|130.2|132.02|130.22|131.97|130.17|9
1655147500000|2022-06-13 19:11:40|132.03|130.23|132.01|130.21|132.1|130.3|132.01|130.21|14
1655147510000|2022-06-13 19:11:50|132.02|130.22|132.05|130.25|132.06|130.26|132.02|130.22|9
1655147520000|2022-06-13 19:12:00|132.06|130.26|132.06|130.26|132.06|130.26|132.06|130.26|1
1655147530000|2022-06-13 19:12:10|132.05|130.25|131.96|130.16|132.05|130.25|131.95|130.15|7
1655147540000|2022-06-13 19:12:20|131.98|130.18|131.99|130.19|131.99|130.19|131.98|130.18|6
1655147550000|2022-06-13 19:12:30|132|130.2|132.11|130.31|132.12|130.32|132|130.2|14
1655147560000|2022-06-13 19:12:40|132.1|130.3|132.08|130.28|132.1|130.3|132.02|130.22|9
1655147570000|2022-06-13 19:12:50|132.1|130.3|132.09|130.29|132.1|130.3|132.08|130.28|4
1655147580000|2022-06-13 19:13:00|132.08|130.28|132.05|130.25|132.08|130.28|132.04|130.24|7
1655147590000|2022-06-13 19:13:10|132.06|130.26|132.13|130.33|132.15|130.35|132.06|130.26|10
1655147600000|2022-06-13 19:13:20|132.14|130.34|132.27|130.47|132.3|130.5|132.13|130.33|13
1655147610000|2022-06-13 19:13:30|132.25|130.45|132.29|130.49|132.29|130.49|132.25|130.45|4
1655147620000|2022-06-13 19:13:40|132.28|130.48|132.18|130.38|132.29|130.49|132.14|130.34|16
1655147630000|2022-06-13 19:13:50|132.17|130.37|132.17|130.37|132.17|130.37|132.17|130.37|1
1655147640000|2022-06-13 19:14:00|132.18|130.38|132.2|130.4|132.31|130.51|132.11|130.31|17
1655147650000|2022-06-13 19:14:10|132.21|130.41|132.11|130.31|132.21|130.41|132.11|130.31|8
1655147660000|2022-06-13 19:14:20|132.12|130.32|132.17|130.37|132.17|130.37|132.12|130.32|8
1655147670000|2022-06-13 19:14:30|132.19|130.39|132.21|130.41|132.21|130.41|132.19|130.39|6
1655147680000|2022-06-13 19:14:40|132.22|130.42|132.17|130.37|132.22|130.42|132.16|130.36|5
1655147690000|2022-06-13 19:14:50|132.16|130.36|132.21|130.41|132.21|130.41|132.13|130.33|13
1655147700000|2022-06-13 19:15:00|132.22|130.42|132.22|130.42|132.27|130.47|132.19|130.39|15
1655147710000|2022-06-13 19:15:10|132.21|130.41|132.24|130.44|132.24|130.44|132.2|130.4|10
1655147720000|2022-06-13 19:15:20|132.25|130.45|132.26|130.46|132.26|130.46|132.24|130.44|5
1655147730000|2022-06-13 19:15:30|132.25|130.45|132.1|130.3|132.25|130.45|132.09|130.29|7
1655147740000|2022-06-13 19:15:40|132.11|130.31|132.2|130.4|132.2|130.4|132.11|130.31|5
1655147750000|2022-06-13 19:15:50|132.19|130.39|131.72|129.92|132.19|130.39|131.72|129.92|26
1655147760000|2022-06-13 19:16:00|131.71|129.91|132.14|130.34|132.14|130.34|131.71|129.91|22
1655147770000|2022-06-13 19:16:10|132.15|130.35|131.76|129.96|132.19|130.39|131.76|129.96|21
1655147780000|2022-06-13 19:16:20|131.75|129.95|131.88|130.08|131.91|130.11|131.75|129.95|19
1655147790000|2022-06-13 19:16:30|131.87|130.07|132.32|130.52|132.32|130.52|131.85|130.05|23
1655147800000|2022-06-13 19:16:40|132.31|130.51|132.57|130.77|132.57|130.77|132.3|130.5|32
1655147810000|2022-06-13 19:16:50|132.58|130.78|132.66|130.86|132.66|130.86|132.57|130.77|14
1655147820000|2022-06-13 19:17:00|132.65|130.85|132.99|131.19|132.99|131.19|132.65|130.85|26
1655147830000|2022-06-13 19:17:10|133|131.2|133.22|131.42|133.27|131.47|133|131.2|26
1655147840000|2022-06-13 19:17:20|133.21|131.41|132.6|130.8|133.21|131.41|132.6|130.8|30
1655147850000|2022-06-13 19:17:30|132.58|130.78|132.33|130.53|132.62|130.82|132.33|130.53|31
1655147860000|2022-06-13 19:17:40|132.37|130.57|132.26|130.46|132.4|130.6|132.26|130.46|15
1655147870000|2022-06-13 19:17:50|132.29|130.49|132.3|130.5|132.36|130.56|132.26|130.46|27
1655147880000|2022-06-13 19:18:00|132.31|130.51|132.6|130.8|132.6|130.8|132.31|130.51|24
1655147890000|2022-06-13 19:18:10|132.59|130.79|132.51|130.71|132.6|130.8|132.49|130.69|19
1655147900000|2022-06-13 19:18:20|132.55|130.75|132.35|130.55|132.57|130.77|132.29|130.49|22
1655147910000|2022-06-13 19:18:30|132.36|130.56|132.49|130.69|132.49|130.69|132.33|130.53|20
1655147920000|2022-06-13 19:18:40|132.37|130.57|132.25|130.45|132.38|130.58|132.24|130.44|20
1655147930000|2022-06-13 19:18:50|132.24|130.44|132.18|130.38|132.24|130.44|132.1|130.3|27
1655147940000|2022-06-13 19:19:00|132.19|130.39|132.19|130.39|132.2|130.4|132.08|130.28|17
1655147950000|2022-06-13 19:19:10|132.21|130.41|132.18|130.38|132.22|130.42|132.13|130.33|18
1655147960000|2022-06-13 19:19:20|132.19|130.39|132.17|130.37|132.22|130.42|132.14|130.34|11
1655147970000|2022-06-13 19:19:30|132.16|130.36|132.15|130.35|132.18|130.38|132.14|130.34|7
1655147980000|2022-06-13 19:19:40|132.16|130.36|132.62|130.82|132.62|130.82|132.16|130.36|25
1655147990000|2022-06-13 19:19:50|132.64|130.84|132.67|130.87|132.71|130.91|132.63|130.83|17
1655148000000|2022-06-13 19:20:00|132.68|130.88|132.64|130.84|132.68|130.88|132.39|130.59|24
1655148010000|2022-06-13 19:20:10|132.66|130.86|132.71|130.91|132.74|130.94|132.66|130.86|10
1655148020000|2022-06-13 19:20:20|132.65|130.85|132.43|130.63|132.67|130.87|132.37|130.57|23
1655148030000|2022-06-13 19:20:30|132.44|130.64|132.62|130.82|132.62|130.82|132.43|130.63|20
1655148040000|2022-06-13 19:20:40|132.63|130.83|132.71|130.91|132.72|130.92|132.63|130.83|10
1655148050000|2022-06-13 19:20:50|132.72|130.92|132.85|131.05|132.92|131.12|132.72|130.92|16
1655148060000|2022-06-13 19:21:00|132.84|131.04|132.78|130.98|132.89|131.09|132.78|130.98|11
1655148070000|2022-06-13 19:21:10|132.8|131|132.86|131.06|132.93|131.13|132.8|131|16
1655148080000|2022-06-13 19:21:20|132.83|131.03|132.79|130.99|132.86|131.06|132.73|130.93|18
1655148090000|2022-06-13 19:21:30|132.8|131|132.83|131.03|132.83|131.03|132.8|131|3
1655148100000|2022-06-13 19:21:40|132.79|130.99|132.71|130.91|132.79|130.99|132.71|130.91|13
1655148110000|2022-06-13 19:21:50|132.72|130.92|132.39|130.59|132.72|130.92|132.39|130.59|13
1655148120000|2022-06-13 19:22:00|132.36|130.56|132.21|130.41|132.37|130.57|132.21|130.41|19
1655148130000|2022-06-13 19:22:10|132.2|130.4|132.37|130.57|132.37|130.57|132.19|130.39|13
1655148140000|2022-06-13 19:22:20|132.36|130.56|132.26|130.46|132.36|130.56|132.26|130.46|6
1655148150000|2022-06-13 19:22:30|132.27|130.47|132.29|130.49|132.31|130.51|132.25|130.45|11
1655148160000|2022-06-13 19:22:40|132.28|130.48|132.4|130.6|132.4|130.6|132.28|130.48|9
1655148170000|2022-06-13 19:22:50|132.39|130.59|132.13|130.33|132.39|130.59|132.13|130.33|19
1655148180000|2022-06-13 19:23:00|132.1|130.3|132|130.2|132.12|130.32|132|130.2|16
1655148190000|2022-06-13 19:23:10|132.04|130.24|132.18|130.38|132.21|130.41|132.04|130.24|16
1655148200000|2022-06-13 19:23:20|132.24|130.44|132.09|130.29|132.28|130.48|132.08|130.28|15
1655148210000|2022-06-13 19:23:30|132.1|130.3|132.28|130.48|132.29|130.49|132.1|130.3|16
1655148220000|2022-06-13 19:23:40|132.27|130.47|132.23|130.43|132.27|130.47|132.21|130.41|8
1655148230000|2022-06-13 19:23:50|132.22|130.42|132.15|130.35|132.22|130.42|132.15|130.35|13
1655148240000|2022-06-13 19:24:00|132.14|130.34|132.16|130.36|132.22|130.42|132.08|130.28|16
1655148250000|2022-06-13 19:24:10|132.14|130.34|132.13|130.33|132.21|130.41|132.13|130.33|15
1655148260000|2022-06-13 19:24:20|132.14|130.34|132.25|130.45|132.25|130.45|132.1|130.3|20
1655148270000|2022-06-13 19:24:30|132.24|130.44|132.05|130.25|132.24|130.44|132.05|130.25|14
1655148280000|2022-06-13 19:24:40|132.04|130.24|132.1|130.3|132.12|130.32|132.01|130.21|14
1655148290000|2022-06-13 19:24:50|132.11|130.31|132.09|130.29|132.11|130.31|132.06|130.26|8
1655148300000|2022-06-13 19:25:00|132.08|130.28|132.19|130.39|132.19|130.39|132.08|130.28|21
1655148310000|2022-06-13 19:25:10|132.2|130.4|132.19|130.39|132.22|130.42|132.18|130.38|10
1655148320000|2022-06-13 19:25:20|132.2|130.4|132.2|130.4|132.21|130.41|132.18|130.38|7
1655148330000|2022-06-13 19:25:30|132.19|130.39|132.28|130.48|132.28|130.48|132.06|130.26|19
1655148340000|2022-06-13 19:25:40|132.26|130.46|132.47|130.67|132.47|130.67|132.26|130.46|22
1655148350000|2022-06-13 19:25:50|132.48|130.68|132.3|130.5|132.48|130.68|132.29|130.49|15
1655148360000|2022-06-13 19:26:00|132.29|130.49|132.35|130.55|132.39|130.59|132.29|130.49|9
1655148370000|2022-06-13 19:26:10|132.36|130.56|132.41|130.61|132.49|130.69|132.36|130.56|20
1655148380000|2022-06-13 19:26:20|132.42|130.62|132.46|130.66|132.46|130.66|132.42|130.62|3
1655148390000|2022-06-13 19:26:30|132.48|130.68|132.42|130.62|132.48|130.68|132.42|130.62|7
1655148400000|2022-06-13 19:26:40|132.4|130.6|132.32|130.52|132.4|130.6|132.32|130.52|12
1655148410000|2022-06-13 19:26:50|132.31|130.51|132.3|130.5|132.32|130.52|132.3|130.5|8
1655148420000|2022-06-13 19:27:00|132.31|130.51|132.32|130.52|132.36|130.56|132.31|130.51|8
1655148430000|2022-06-13 19:27:10|132.29|130.49|132.18|130.38|132.29|130.49|132.18|130.38|2
1655148440000|2022-06-13 19:27:20|132.16|130.36|132.27|130.47|132.27|130.47|132.15|130.35|12
1655148450000|2022-06-13 19:27:30|132.24|130.44|132.26|130.46|132.26|130.46|132.24|130.44|7
1655148460000|2022-06-13 19:27:40|132.27|130.47|132.31|130.51|132.31|130.51|132.27|130.47|8
1655148470000|2022-06-13 19:27:50|132.32|130.52|132.39|130.59|132.41|130.61|132.32|130.52|8
1655148480000|2022-06-13 19:28:00|132.38|130.58|132.16|130.36|132.38|130.58|132.16|130.36|12
1655148490000|2022-06-13 19:28:10|132.15|130.35|132.34|130.54|132.34|130.54|132.15|130.35|12
1655148500000|2022-06-13 19:28:20|132.33|130.53|132.3|130.5|132.33|130.53|132.3|130.5|3
1655148510000|2022-06-13 19:28:30|132.29|130.49|132.31|130.51|132.32|130.52|132.29|130.49|7
1655148520000|2022-06-13 19:28:40|132.3|130.5|132.27|130.47|132.3|130.5|132.22|130.42|6
1655148530000|2022-06-13 19:28:50|132.26|130.46|132.32|130.52|132.32|130.52|132.26|130.46|10
1655148540000|2022-06-13 19:29:00|132.31|130.51|131.9|130.1|132.31|130.51|131.71|129.91|16
1655148550000|2022-06-13 19:29:10|131.91|130.11|132.27|130.47|132.27|130.47|131.87|130.07|16
1655148560000|2022-06-13 19:29:20|132.28|130.48|132.32|130.52|132.38|130.58|132.27|130.47|18
1655148570000|2022-06-13 19:29:30|132.33|130.53|132.42|130.62|132.42|130.62|132.31|130.51|12
1655148580000|2022-06-13 19:29:40|132.43|130.63|132.3|130.5|132.5|130.7|132.3|130.5|18
1655148590000|2022-06-13 19:29:50|132.29|130.49|132.39|130.59|132.39|130.59|132.28|130.48|10
1655148600000|2022-06-13 19:30:00|132.37|130.57|132.44|130.64|132.45|130.65|132.34|130.54|13
1655148610000|2022-06-13 19:30:10|132.45|130.65|132.49|130.69|132.51|130.71|132.43|130.63|12
1655148620000|2022-06-13 19:30:20|132.48|130.68|132.61|130.81|132.61|130.81|132.47|130.67|10
1655148630000|2022-06-13 19:30:30|132.62|130.82|132.77|130.97|132.83|131.03|132.62|130.82|18
1655148640000|2022-06-13 19:30:40|132.76|130.96|132.75|130.95|132.76|130.96|132.67|130.87|11
1655148650000|2022-06-13 19:30:50|132.73|130.93|132.78|130.98|132.83|131.03|132.7|130.9|17
1655148660000|2022-06-13 19:31:00|132.79|130.99|132.91|131.11|132.92|131.12|132.76|130.96|15
1655148670000|2022-06-13 19:31:10|132.89|131.09|133.05|131.25|133.11|131.31|132.88|131.08|15
1655148680000|2022-06-13 19:31:20|133.03|131.23|132.81|131.01|133.04|131.24|132.74|130.94|20
1655148690000|2022-06-13 19:31:30|132.79|130.99|132.14|130.34|132.79|130.99|132.1|130.3|26
1655148700000|2022-06-13 19:31:40|132.15|130.35|132.3|130.5|132.33|130.53|132.15|130.35|24
1655148710000|2022-06-13 19:31:50|132.31|130.51|132.18|130.38|132.31|130.51|132.18|130.38|11
1655148720000|2022-06-13 19:32:00|132.19|130.39|131.93|130.13|132.19|130.39|131.91|130.11|16
1655148730000|2022-06-13 19:32:10|131.92|130.12|131.92|130.12|131.96|130.16|131.87|130.07|19
1655148740000|2022-06-13 19:32:20|131.88|130.08|131.88|130.08|131.92|130.12|131.88|130.08|8
1655148750000|2022-06-13 19:32:30|131.86|130.06|131.86|130.06|131.88|130.08|131.78|129.98|15
1655148760000|2022-06-13 19:32:40|131.85|130.05|131.82|130.02|131.85|130.05|131.82|130.02|7
1655148770000|2022-06-13 19:32:50|131.83|130.03|131.81|130.01|131.84|130.04|131.81|130.01|13
1655148780000|2022-06-13 19:33:00|131.8|130|131.93|130.13|131.93|130.13|131.68|129.88|19
1655148790000|2022-06-13 19:33:10|131.95|130.15|131.95|130.15|131.97|130.17|131.89|130.09|12
1655148800000|2022-06-13 19:33:20|131.97|130.17|131.97|130.17|131.97|130.17|131.95|130.15|7
1655148810000|2022-06-13 19:33:30|131.95|130.15|131.96|130.16|131.96|130.16|131.91|130.11|8
1655148820000|2022-06-13 19:33:40|131.97|130.17|131.95|130.15|131.99|130.19|131.93|130.13|8
1655148830000|2022-06-13 19:33:50|131.96|130.16|131.99|130.19|131.99|130.19|131.95|130.15|12
1655148840000|2022-06-13 19:34:00|132.06|130.26|132.16|130.36|132.16|130.36|132.06|130.26|13
1655148850000|2022-06-13 19:34:10|132.15|130.35|132.13|130.33|132.16|130.36|132.04|130.24|16
1655148860000|2022-06-13 19:34:20|132.15|130.35|132.3|130.5|132.31|130.51|132.15|130.35|14
1655148870000|2022-06-13 19:34:30|132.28|130.48|132.28|130.48|132.29|130.49|132.25|130.45|8
1655148880000|2022-06-13 19:34:40|132.27|130.47|132.26|130.46|132.27|130.47|132.26|130.46|2
1655148890000|2022-06-13 19:34:50|132.28|130.48|132.35|130.55|132.35|130.55|132.28|130.48|13
1655148900000|2022-06-13 19:35:00|132.37|130.57|132.5|130.7|132.53|130.73|132.37|130.57|21
1655148910000|2022-06-13 19:35:10|132.51|130.71|132.48|130.68|132.51|130.71|132.48|130.68|8
1655148920000|2022-06-13 19:35:20|132.46|130.66|132.51|130.71|132.56|130.76|132.36|130.56|22
1655148930000|2022-06-13 19:35:30|132.5|130.7|132.52|130.72|132.55|130.75|132.49|130.69|7
1655148940000|2022-06-13 19:35:40|132.5|130.7|132.62|130.82|132.63|130.83|132.41|130.61|17
1655148950000|2022-06-13 19:35:50|132.64|130.84|132.77|130.97|132.81|131.01|132.64|130.84|19
1655148960000|2022-06-13 19:36:00|132.76|130.96|132.62|130.82|132.77|130.97|132.62|130.82|16
1655148970000|2022-06-13 19:36:10|132.63|130.83|132.85|131.05|132.85|131.05|132.62|130.82|16
1655148980000|2022-06-13 19:36:20|132.86|131.06|132.85|131.05|132.88|131.08|132.85|131.05|14
1655148990000|2022-06-13 19:36:30|132.83|131.03|132.66|130.86|132.83|131.03|132.66|130.86|9
1655149000000|2022-06-13 19:36:40|132.65|130.85|132.58|130.78|132.65|130.85|132.57|130.77|5
1655149010000|2022-06-13 19:36:50|132.57|130.77|132.57|130.77|132.59|130.79|132.55|130.75|10
1655149020000|2022-06-13 19:37:00|132.59|130.79|132.75|130.95|132.75|130.95|132.59|130.79|9
1655149030000|2022-06-13 19:37:10|132.74|130.94|132.8|131|132.81|131.01|132.74|130.94|9
1655149040000|2022-06-13 19:37:20|132.81|131.01|132.77|130.97|132.83|131.03|132.77|130.97|11
1655149050000|2022-06-13 19:37:30|132.65|130.85|132.63|130.83|132.7|130.9|132.63|130.83|15
1655149060000|2022-06-13 19:37:40|132.64|130.84|132.54|130.74|132.66|130.86|132.51|130.71|11
1655149070000|2022-06-13 19:37:50|132.56|130.76|132.66|130.86|132.67|130.87|132.52|130.72|17
1655149080000|2022-06-13 19:38:00|132.64|130.84|132.56|130.76|132.64|130.84|132.55|130.75|16
1655149090000|2022-06-13 19:38:10|132.55|130.75|132.57|130.77|132.58|130.78|132.5|130.7|12
1655149100000|2022-06-13 19:38:20|132.56|130.76|132.54|130.74|132.59|130.79|132.54|130.74|13
1655149110000|2022-06-13 19:38:30|132.55|130.75|132.64|130.84|132.64|130.84|132.55|130.75|12
1655149120000|2022-06-13 19:38:40|132.63|130.83|132.55|130.75|132.63|130.83|132.54|130.74|10
1655149130000|2022-06-13 19:38:50|132.54|130.74|132.55|130.75|132.56|130.76|132.53|130.73|7
1655149140000|2022-06-13 19:39:00|132.51|130.71|132.54|130.74|132.54|130.74|132.5|130.7|8
1655149150000|2022-06-13 19:39:10|132.55|130.75|132.57|130.77|132.57|130.77|132.54|130.74|6
1655149170000|2022-06-13 19:39:30|132.58|130.78|132.63|130.83|132.66|130.86|132.58|130.78|9
1655149180000|2022-06-13 19:39:40|132.62|130.82|132.65|130.85|132.65|130.85|132.58|130.78|12
1655149190000|2022-06-13 19:39:50|132.68|130.88|132.69|130.89|132.75|130.95|132.65|130.85|17
1655149200000|2022-06-13 19:40:00|132.7|130.9|132.84|131.04|132.84|131.04|132.69|130.89|14
1655149210000|2022-06-13 19:40:10|132.83|131.03|132.85|131.05|132.89|131.09|132.79|130.99|15
1655149220000|2022-06-13 19:40:20|132.86|131.06|132.81|131.01|132.87|131.07|132.81|131.01|11
1655149230000|2022-06-13 19:40:30|132.82|131.02|132.67|130.87|132.82|131.02|132.65|130.85|23
1655149240000|2022-06-13 19:40:40|132.65|130.85|132.73|130.93|132.79|130.99|132.64|130.84|20
1655149250000|2022-06-13 19:40:50|132.72|130.92|132.69|130.89|132.72|130.92|132.69|130.89|17
1655149260000|2022-06-13 19:41:00|132.66|130.86|132.65|130.85|132.67|130.87|132.61|130.81|19
1655149270000|2022-06-13 19:41:10|132.68|130.88|132.77|130.97|132.77|130.97|132.66|130.86|22
1655149280000|2022-06-13 19:41:20|132.78|130.98|132.76|130.96|132.79|130.99|132.74|130.94|16
1655149290000|2022-06-13 19:41:30|132.77|130.97|132.79|130.99|132.81|131.01|132.77|130.97|9
1655149300000|2022-06-13 19:41:40|132.8|131|132.76|130.96|132.82|131.02|132.75|130.95|11
1655149310000|2022-06-13 19:41:50|132.75|130.95|132.8|131|132.8|131|132.73|130.93|12
1655149320000|2022-06-13 19:42:00|132.79|130.99|132.79|130.99|132.8|131|132.78|130.98|12
1655149330000|2022-06-13 19:42:10|132.78|130.98|132.79|130.99|132.8|131|132.77|130.97|9
1655149340000|2022-06-13 19:42:20|132.8|131|132.75|130.95|132.8|131|132.74|130.94|10
1655149350000|2022-06-13 19:42:30|132.74|130.94|132.76|130.96|132.79|130.99|132.74|130.94|12
1655149360000|2022-06-13 19:42:40|132.77|130.97|132.76|130.96|132.8|131|132.76|130.96|14
1655149370000|2022-06-13 19:42:50|132.78|130.98|132.78|130.98|132.79|130.99|132.77|130.97|7
1655149380000|2022-06-13 19:43:00|132.76|130.96|132.76|130.96|132.76|130.96|132.76|130.96|1
1655149390000|2022-06-13 19:43:10|132.78|130.98|132.76|130.96|132.79|130.99|132.76|130.96|4
1655149400000|2022-06-13 19:43:20|132.77|130.97|132.76|130.96|132.8|131|132.74|130.94|10
1655149410000|2022-06-13 19:43:30|132.77|130.97|132.72|130.92|132.77|130.97|132.72|130.92|6
1655149420000|2022-06-13 19:43:40|132.7|130.9|132.58|130.78|132.71|130.91|132.54|130.74|15
1655149430000|2022-06-13 19:43:50|132.54|130.74|132.4|130.6|132.55|130.75|132.38|130.58|15
1655149440000|2022-06-13 19:44:00|132.41|130.61|132.25|130.45|132.45|130.65|132.24|130.44|16
1655149450000|2022-06-13 19:44:10|132.22|130.42|132.34|130.54|132.4|130.6|132.22|130.42|14
1655149460000|2022-06-13 19:44:20|132.35|130.55|132.34|130.54|132.37|130.57|132.34|130.54|6
1655149470000|2022-06-13 19:44:30|132.35|130.55|132.45|130.65|132.45|130.65|132.35|130.55|13
1655149480000|2022-06-13 19:44:40|132.43|130.63|132.32|130.52|132.43|130.63|132.31|130.51|12
1655149490000|2022-06-13 19:44:50|132.37|130.57|132.34|130.54|132.38|130.58|132.33|130.53|14
1655149500000|2022-06-13 19:45:00|132.41|130.61|132.4|130.6|132.42|130.62|132.3|130.5|19
1655149510000|2022-06-13 19:45:10|132.39|130.59|132.61|130.81|132.62|130.82|132.37|130.57|19
1655149520000|2022-06-13 19:45:20|132.62|130.82|132.58|130.78|132.65|130.85|132.58|130.78|13
1655149530000|2022-06-13 19:45:30|132.57|130.77|132.48|130.68|132.57|130.77|132.48|130.68|16
1655149540000|2022-06-13 19:45:40|132.49|130.69|132.52|130.72|132.53|130.73|132.47|130.67|13
1655149550000|2022-06-13 19:45:50|132.53|130.73|132.61|130.81|132.68|130.88|132.53|130.73|15
1655149560000|2022-06-13 19:46:00|132.6|130.8|132.5|130.7|132.6|130.8|132.42|130.62|25
1655149570000|2022-06-13 19:46:10|132.51|130.71|132.49|130.69|132.55|130.75|132.49|130.69|19
1655149580000|2022-06-13 19:46:20|132.5|130.7|132.49|130.69|132.53|130.73|132.43|130.63|16
1655149590000|2022-06-13 19:46:30|132.5|130.7|132.66|130.86|132.67|130.87|132.5|130.7|19
1655149600000|2022-06-13 19:46:40|132.65|130.85|132.66|130.86|132.71|130.91|132.62|130.82|12
1655149610000|2022-06-13 19:46:50|132.68|130.88|132.67|130.87|132.71|130.91|132.67|130.87|6
1655149620000|2022-06-13 19:47:00|132.68|130.88|132.72|130.92|132.73|130.93|132.68|130.88|8
1655149630000|2022-06-13 19:47:10|132.71|130.91|132.56|130.76|132.72|130.92|132.56|130.76|12
1655149640000|2022-06-13 19:47:20|132.55|130.75|132.55|130.75|132.55|130.75|132.54|130.74|5
1655149650000|2022-06-13 19:47:30|132.57|130.77|132.56|130.76|132.58|130.78|132.55|130.75|15
1655149660000|2022-06-13 19:47:40|132.55|130.75|132.53|130.73|132.57|130.77|132.52|130.72|11
1655149670000|2022-06-13 19:47:50|132.52|130.72|132.6|130.8|132.6|130.8|132.52|130.72|13
1655149680000|2022-06-13 19:48:00|132.61|130.81|132.62|130.82|132.65|130.85|132.59|130.79|18
1655149690000|2022-06-13 19:48:10|132.63|130.83|132.59|130.79|132.66|130.86|132.59|130.79|8
1655149700000|2022-06-13 19:48:20|132.6|130.8|132.59|130.79|132.63|130.83|132.59|130.79|11
1655149710000|2022-06-13 19:48:30|132.6|130.8|132.56|130.76|132.6|130.8|132.52|130.72|10
1655149720000|2022-06-13 19:48:40|132.59|130.79|132.57|130.77|132.63|130.83|132.57|130.77|16
1655149730000|2022-06-13 19:48:50|132.56|130.76|132.54|130.74|132.6|130.8|132.54|130.74|9
1655149740000|2022-06-13 19:49:00|132.52|130.72|132.52|130.72|132.61|130.81|132.51|130.71|19
1655149750000|2022-06-13 19:49:10|132.56|130.76|132.54|130.74|132.57|130.77|132.54|130.74|6
1655149760000|2022-06-13 19:49:20|132.53|130.73|132.56|130.76|132.6|130.8|132.53|130.73|11
1655149770000|2022-06-13 19:49:30|132.55|130.75|132.42|130.62|132.56|130.76|132.42|130.62|14
1655149780000|2022-06-13 19:49:40|132.41|130.61|132.41|130.61|132.46|130.66|132.41|130.61|10
1655149790000|2022-06-13 19:49:50|132.43|130.63|132.47|130.67|132.49|130.69|132.43|130.63|9
1655149800000|2022-06-13 19:50:00|132.48|130.68|132.46|130.66|132.5|130.7|132.43|130.63|18
1655149810000|2022-06-13 19:50:10|132.45|130.65|132.46|130.66|132.47|130.67|132.41|130.61|13
1655149820000|2022-06-13 19:50:20|132.45|130.65|132.41|130.61|132.45|130.65|132.37|130.57|9
1655149830000|2022-06-13 19:50:30|132.4|130.6|132.34|130.54|132.42|130.62|132.33|130.53|11
1655149840000|2022-06-13 19:50:40|132.33|130.53|132.06|130.26|132.33|130.53|132.06|130.26|18
1655149850000|2022-06-13 19:50:50|132.02|130.22|132.02|130.22|132.09|130.29|132|130.2|17
1655149860000|2022-06-13 19:51:00|132.03|130.23|132.01|130.21|132.03|130.23|131.99|130.19|6
1655149870000|2022-06-13 19:51:10|132.04|130.24|132.05|130.25|132.12|130.32|132.02|130.22|17
1655149880000|2022-06-13 19:51:20|132.06|130.26|132.14|130.34|132.14|130.34|132.06|130.26|10
1655149890000|2022-06-13 19:51:30|132.13|130.33|132.09|130.29|132.13|130.33|132.08|130.28|8
1655149900000|2022-06-13 19:51:40|132.08|130.28|132.02|130.22|132.08|130.28|132.02|130.22|9
1655149910000|2022-06-13 19:51:50|132.03|130.23|131.83|130.03|132.04|130.24|131.83|130.03|10
1655149920000|2022-06-13 19:52:00|131.82|130.02|132.03|130.23|132.03|130.23|131.77|129.97|16
1655149930000|2022-06-13 19:52:10|132.05|130.25|132.17|130.37|132.17|130.37|132.05|130.25|18
1655149940000|2022-06-13 19:52:20|132.18|130.38|131.99|130.19|132.19|130.39|131.99|130.19|17
1655149950000|2022-06-13 19:52:30|131.98|130.18|131.92|130.12|131.98|130.18|131.85|130.05|19
1655149960000|2022-06-13 19:52:40|131.95|130.15|131.83|130.03|132.04|130.24|131.83|130.03|23
1655149970000|2022-06-13 19:52:50|131.82|130.02|131.83|130.03|131.89|130.09|131.79|129.99|22
1655149980000|2022-06-13 19:53:00|131.84|130.04|131.95|130.15|132.01|130.21|131.84|130.04|21
1655149990000|2022-06-13 19:53:10|131.96|130.16|131.99|130.19|132.04|130.24|131.94|130.14|18
1655150000000|2022-06-13 19:53:20|132|130.2|132|130.2|132.01|130.21|131.96|130.16|12
1655150010000|2022-06-13 19:53:30|131.99|130.19|131.84|130.04|131.99|130.19|131.84|130.04|13
1655150020000|2022-06-13 19:53:40|131.82|130.02|131.86|130.06|131.87|130.07|131.81|130.01|6
1655150030000|2022-06-13 19:53:50|131.85|130.05|131.87|130.07|131.87|130.07|131.82|130.02|11
1655150040000|2022-06-13 19:54:00|131.86|130.06|131.87|130.07|131.87|130.07|131.86|130.06|6
1655150050000|2022-06-13 19:54:10|131.86|130.06|131.81|130.01|131.86|130.06|131.77|129.97|11
1655150060000|2022-06-13 19:54:20|131.8|130|131.8|130|131.85|130.05|131.8|130|9
1655150070000|2022-06-13 19:54:30|131.83|130.03|131.84|130.04|131.86|130.06|131.82|130.02|18
1655150080000|2022-06-13 19:54:40|131.83|130.03|131.91|130.11|131.94|130.14|131.83|130.03|13
1655150090000|2022-06-13 19:54:50|131.92|130.12|131.98|130.18|131.98|130.18|131.89|130.09|11
1655150100000|2022-06-13 19:55:00|131.99|130.19|132.06|130.26|132.09|130.29|131.99|130.19|18
1655150110000|2022-06-13 19:55:10|132.07|130.27|132.06|130.26|132.09|130.29|132.02|130.22|15
1655150120000|2022-06-13 19:55:20|132.05|130.25|132|130.2|132.05|130.25|131.95|130.15|17
1655150130000|2022-06-13 19:55:30|132.01|130.21|131.99|130.19|132.02|130.22|131.92|130.12|22
1655150140000|2022-06-13 19:55:40|132|130.2|131.98|130.18|132.03|130.23|131.98|130.18|13
1655150150000|2022-06-13 19:55:50|131.97|130.17|131.96|130.16|131.98|130.18|131.91|130.11|22
1655150160000|2022-06-13 19:56:00|131.97|130.17|132.21|130.41|132.21|130.41|131.97|130.17|10
1655150170000|2022-06-13 19:56:10|132.25|130.45|132.22|130.42|132.26|130.46|132.21|130.41|7
1655150180000|2022-06-13 19:56:20|132.21|130.41|132.19|130.39|132.22|130.42|132.19|130.39|6
1655150190000|2022-06-13 19:56:30|132.2|130.4|132.26|130.46|132.26|130.46|132.18|130.38|18
1655150200000|2022-06-13 19:56:40|132.27|130.47|132.22|130.42|132.28|130.48|132.22|130.42|5
1655150210000|2022-06-13 19:56:50|132.23|130.43|132.16|130.36|132.24|130.44|132.16|130.36|8
1655150220000|2022-06-13 19:57:00|132.17|130.37|132.16|130.36|132.19|130.39|132.16|130.36|9
1655150230000|2022-06-13 19:57:10|132.15|130.35|132.13|130.33|132.15|130.35|132.11|130.31|9
1655150240000|2022-06-13 19:57:20|132.12|130.32|132.16|130.36|132.16|130.36|132.1|130.3|24
1655150250000|2022-06-13 19:57:30|132.15|130.35|132.21|130.41|132.21|130.41|132.15|130.35|9
1655150260000|2022-06-13 19:57:40|132.17|130.37|132.21|130.41|132.21|130.41|132.17|130.37|4
1655150270000|2022-06-13 19:57:50|132.2|130.4|132.16|130.36|132.21|130.41|132.16|130.36|14
1655150280000|2022-06-13 19:58:00|132.17|130.37|132.2|130.4|132.2|130.4|132.16|130.36|9
1655150290000|2022-06-13 19:58:10|132.21|130.41|132.24|130.44|132.24|130.44|132.17|130.37|10
1655150300000|2022-06-13 19:58:20|132.25|130.45|132.24|130.44|132.25|130.45|132.24|130.44|2
1655150310000|2022-06-13 19:58:30|132.31|130.51|132.33|130.53|132.33|130.53|132.31|130.51|5
1655150320000|2022-06-13 19:58:40|132.32|130.52|132.32|130.52|132.32|130.52|132.32|130.52|1
1655150330000|2022-06-13 19:58:50|132.33|130.53|132.33|130.53|132.34|130.54|132.32|130.52|5
1655150340000|2022-06-13 19:59:00|132.35|130.55|132.33|130.53|132.35|130.55|132.33|130.53|6
1655150350000|2022-06-13 19:59:10|132.32|130.52|132.17|130.37|132.32|130.52|132.14|130.34|18
1655150360000|2022-06-13 19:59:20|132.16|130.36|132.13|130.33|132.16|130.36|132.11|130.31|8
1655150370000|2022-06-13 19:59:30|132.14|130.34|132.16|130.36|132.17|130.37|132.14|130.34|10
1655150380000|2022-06-13 19:59:40|132.18|130.38|132.22|130.42|132.24|130.44|132.17|130.37|13
1655150390000|2022-06-13 19:59:50|132.21|130.41|132.18|130.38|132.21|130.41|132.15|130.35|11
1655150400000|2022-06-13 20:00:00|132.26|130.46|132.36|130.56|132.45|130.65|132.26|130.46|24
1655150410000|2022-06-13 20:00:10|132.34|130.54|132.39|130.59|132.42|130.62|132.34|130.54|17
1655150420000|2022-06-13 20:00:20|132.4|130.6|132.54|130.74|132.56|130.76|132.39|130.59|15
1655150430000|2022-06-13 20:00:30|132.55|130.75|132.62|130.82|132.63|130.83|132.55|130.75|10
1655150440000|2022-06-13 20:00:40|132.6|130.8|132.7|130.9|132.7|130.9|132.6|130.8|7
1655150450000|2022-06-13 20:00:50|132.71|130.91|133.04|131.24|133.04|131.24|132.71|130.91|18
1655150460000|2022-06-13 20:01:00|133.03|131.23|133.06|131.26|133.08|131.28|132.99|131.19|11
1655150470000|2022-06-13 20:01:10|133.04|131.24|133.09|131.29|133.09|131.29|133.01|131.21|17
1655150480000|2022-06-13 20:01:20|133.1|131.3|133.16|131.36|133.2|131.4|133.09|131.29|14
1655150490000|2022-06-13 20:01:30|133.17|131.37|133.19|131.39|133.19|131.39|133.15|131.35|17
1655150500000|2022-06-13 20:01:40|133.2|131.4|133.25|131.45|133.25|131.45|133.2|131.4|16
1655150510000|2022-06-13 20:01:50|133.26|131.46|133.61|131.81|133.63|131.83|133.26|131.46|18
1655150520000|2022-06-13 20:02:00|133.59|131.79|133.58|131.78|133.61|131.81|133.53|131.73|19
1655150530000|2022-06-13 20:02:10|133.54|131.74|133.71|131.91|133.74|131.94|133.53|131.73|21
1655150540000|2022-06-13 20:02:20|133.7|131.9|133.62|131.82|133.72|131.92|133.6|131.8|20
1655150550000|2022-06-13 20:02:30|133.63|131.83|133.59|131.79|133.81|132.01|133.59|131.79|22
1655150560000|2022-06-13 20:02:40|133.65|131.85|133.77|131.97|133.79|131.99|133.65|131.85|26
1655150570000|2022-06-13 20:02:50|133.78|131.98|133.85|132.05|133.85|132.05|133.74|131.94|19
1655150580000|2022-06-13 20:03:00|133.86|132.06|133.8|132|133.97|132.17|133.73|131.93|28
1655150590000|2022-06-13 20:03:10|133.81|132.01|133.59|131.79|133.81|132.01|133.59|131.79|23
1655150600000|2022-06-13 20:03:20|133.58|131.78|133.68|131.88|133.68|131.88|133.44|131.64|28
1655150610000|2022-06-13 20:03:30|133.69|131.89|133.67|131.87|133.71|131.91|133.62|131.82|20
1655150620000|2022-06-13 20:03:40|133.69|131.89|133.57|131.77|133.69|131.89|133.54|131.74|14
1655150630000|2022-06-13 20:03:50|133.56|131.76|133.64|131.84|133.64|131.84|133.54|131.74|17
1655150640000|2022-06-13 20:04:00|133.63|131.83|133.67|131.87|133.72|131.92|133.63|131.83|25
1655150650000|2022-06-13 20:04:10|133.66|131.86|133.54|131.74|133.66|131.86|133.51|131.71|16
1655150660000|2022-06-13 20:04:20|133.53|131.73|133.72|131.92|133.72|131.92|133.51|131.71|14
1655150670000|2022-06-13 20:04:30|133.71|131.91|133.86|132.06|133.86|132.06|133.7|131.9|11
1655150680000|2022-06-13 20:04:40|133.85|132.05|133.7|131.9|133.85|132.05|133.68|131.88|18
1655150690000|2022-06-13 20:04:50|133.71|131.91|133.82|132.02|133.82|132.02|133.71|131.91|8
1655150700000|2022-06-13 20:05:00|133.83|132.03|133.82|132.02|133.87|132.07|133.8|132|16
1655150710000|2022-06-13 20:05:10|133.83|132.03|133.78|131.98|133.86|132.06|133.75|131.95|14
1655150720000|2022-06-13 20:05:20|133.82|132.02|133.87|132.07|133.9|132.1|133.82|132.02|9
1655150730000|2022-06-13 20:05:30|133.88|132.08|133.89|132.09|133.89|132.09|133.85|132.05|5
1655150740000|2022-06-13 20:05:40|133.9|132.1|133.98|132.18|134.02|132.22|133.9|132.1|15
1655150750000|2022-06-13 20:05:50|133.99|132.19|133.97|132.17|134|132.2|133.96|132.16|10
1655150760000|2022-06-13 20:06:00|133.94|132.14|134|132.2|134.02|132.22|133.94|132.14|9
1655150770000|2022-06-13 20:06:10|133.96|132.16|133.98|132.18|134.02|132.22|133.96|132.16|12
1655150780000|2022-06-13 20:06:20|133.99|132.19|134.33|132.53|134.33|132.53|133.99|132.19|15
1655150790000|2022-06-13 20:06:30|134.35|132.55|134.41|132.61|134.47|132.67|134.34|132.54|29
1655150800000|2022-06-13 20:06:40|134.44|132.64|134.24|132.44|134.47|132.67|134.24|132.44|23
1655150810000|2022-06-13 20:06:50|134.23|132.43|134.19|132.39|134.31|132.51|134.19|132.39|19
1655150820000|2022-06-13 20:07:00|134.2|132.4|134.38|132.58|134.4|132.6|134.2|132.4|21
1655150830000|2022-06-13 20:07:10|134.39|132.59|134.3|132.5|134.39|132.59|134.27|132.47|15
1655150840000|2022-06-13 20:07:20|134.29|132.49|134.27|132.47|134.29|132.49|134.26|132.46|8
1655150850000|2022-06-13 20:07:30|134.29|132.49|134.26|132.46|134.29|132.49|134.25|132.45|17
1655150860000|2022-06-13 20:07:40|134.25|132.45|134.26|132.46|134.27|132.47|134.25|132.45|7
1655150870000|2022-06-13 20:07:50|134.27|132.47|134.29|132.49|134.29|132.49|134.27|132.47|7
1655150880000|2022-06-13 20:08:00|134.28|132.48|134.22|132.42|134.28|132.48|134.2|132.4|9
1655150890000|2022-06-13 20:08:10|134.21|132.41|134.2|132.4|134.22|132.42|134.18|132.38|10
1655150900000|2022-06-13 20:08:20|134.22|132.42|134.21|132.41|134.22|132.42|134.21|132.41|2
1655150910000|2022-06-13 20:08:30|134.2|132.4|134.19|132.39|134.21|132.41|134.19|132.39|4
1655150920000|2022-06-13 20:08:40|134.18|132.38|133.54|131.74|134.19|132.39|133.41|131.61|15
1655150930000|2022-06-13 20:08:50|133.56|131.76|133.62|131.82|133.62|131.82|133.51|131.71|18
1655150940000|2022-06-13 20:09:00|133.67|131.87|133.83|132.03|133.88|132.08|133.67|131.87|16
1655150950000|2022-06-13 20:09:10|133.84|132.04|133.99|132.19|134.01|132.21|133.84|132.04|9
1655150960000|2022-06-13 20:09:20|134|132.2|134.17|132.37|134.2|132.4|134|132.2|13
1655150970000|2022-06-13 20:09:30|134.18|132.38|134.62|132.82|134.76|132.96|134.15|132.35|18
1655150980000|2022-06-13 20:09:40|134.63|132.83|134.69|132.89|134.72|132.92|134.62|132.82|22
1655150990000|2022-06-13 20:09:50|134.68|132.88|134.66|132.86|134.8|133|134.66|132.86|27
1655151000000|2022-06-13 20:10:00|134.64|132.84|134.71|132.91|134.77|132.97|134.64|132.84|26
1655151010000|2022-06-13 20:10:10|134.7|132.9|134.66|132.86|134.72|132.92|134.66|132.86|18
1655151020000|2022-06-13 20:10:20|134.67|132.87|134.77|132.97|134.77|132.97|134.65|132.85|12
1655151030000|2022-06-13 20:10:30|134.78|132.98|134.78|132.98|134.8|133|134.77|132.97|14
1655151040000|2022-06-13 20:10:40|134.77|132.97|134.75|132.95|134.77|132.97|134.75|132.95|7
1655151050000|2022-06-13 20:10:50|134.76|132.96|134.76|132.96|134.77|132.97|134.75|132.95|5
1655151060000|2022-06-13 20:11:00|134.75|132.95|134.63|132.83|134.75|132.95|134.59|132.79|16
1655151070000|2022-06-13 20:11:10|134.64|132.84|134.77|132.97|134.79|132.99|134.64|132.84|8
1655151080000|2022-06-13 20:11:20|134.75|132.95|134.7|132.9|134.81|133.01|134.7|132.9|14
1655151090000|2022-06-13 20:11:30|134.73|132.93|134.72|132.92|134.75|132.95|134.72|132.92|13
1655151100000|2022-06-13 20:11:40|134.71|132.91|134.66|132.86|134.71|132.91|134.65|132.85|6
1655151110000|2022-06-13 20:11:50|134.67|132.87|134.66|132.86|134.67|132.87|134.65|132.85|6
1655151120000|2022-06-13 20:12:00|134.57|132.77|134.67|132.87|134.68|132.88|134.57|132.77|10
1655151130000|2022-06-13 20:12:10|134.66|132.86|134.59|132.79|134.67|132.87|134.59|132.79|11
1655151140000|2022-06-13 20:12:20|134.53|132.73|134.57|132.77|134.57|132.77|134.51|132.71|10
1655151150000|2022-06-13 20:12:30|134.58|132.78|134.47|132.67|134.58|132.78|134.47|132.67|12
1655151160000|2022-06-13 20:12:40|134.43|132.63|134.45|132.65|134.49|132.69|134.42|132.62|15
1655151170000|2022-06-13 20:12:50|134.46|132.66|134.69|132.89|134.69|132.89|134.46|132.66|18
1655151180000|2022-06-13 20:13:00|134.68|132.88|134.62|132.82|134.68|132.88|134.6|132.8|17
1655151190000|2022-06-13 20:13:10|134.64|132.84|134.66|132.86|134.66|132.86|134.63|132.83|3
1655151200000|2022-06-13 20:13:20|134.65|132.85|134.64|132.84|134.65|132.85|134.62|132.82|8
1655151210000|2022-06-13 20:13:30|134.65|132.85|134.65|132.85|134.69|132.89|134.64|132.84|9
1655151220000|2022-06-13 20:13:40|134.61|132.81|134.73|132.93|134.76|132.96|134.58|132.78|17
1655151230000|2022-06-13 20:13:50|134.72|132.92|134.78|132.98|134.79|132.99|134.72|132.92|10
1655151240000|2022-06-13 20:14:00|134.79|132.99|134.95|133.15|134.95|133.15|134.79|132.99|13
1655151250000|2022-06-13 20:14:10|134.94|133.14|134.91|133.11|134.97|133.17|134.88|133.08|13
1655151260000|2022-06-13 20:14:20|134.89|133.09|134.76|132.96|134.9|133.1|134.76|132.96|10
1655151270000|2022-06-13 20:14:30|134.75|132.95|134.51|132.71|134.75|132.95|134.5|132.7|19
1655151280000|2022-06-13 20:14:40|134.5|132.7|134.5|132.7|134.5|132.7|134.49|132.69|5
1655151290000|2022-06-13 20:14:50|134.51|132.71|134.49|132.69|134.57|132.77|134.49|132.69|10
1655151300000|2022-06-13 20:15:00|134.46|132.66|134.42|132.62|134.6|132.8|134.39|132.59|22
1655151310000|2022-06-13 20:15:10|134.43|132.63|134.5|132.7|134.5|132.7|134.42|132.62|12
1655151320000|2022-06-13 20:15:20|134.51|132.71|134.67|132.87|134.67|132.87|134.51|132.71|16
1655151330000|2022-06-13 20:15:30|134.71|132.91|134.93|133.13|134.96|133.16|134.71|132.91|18
1655151340000|2022-06-13 20:15:40|134.9|133.1|134.9|133.1|134.9|133.1|134.75|132.95|17
1655151350000|2022-06-13 20:15:50|134.91|133.11|134.75|132.95|134.93|133.13|134.75|132.95|16
1655151360000|2022-06-13 20:16:00|134.76|132.96|134.77|132.97|134.81|133.01|134.75|132.95|8
1655151370000|2022-06-13 20:16:10|134.78|132.98|134.89|133.09|134.95|133.15|134.78|132.98|11
1655151380000|2022-06-13 20:16:20|134.88|133.08|134.9|133.1|134.9|133.1|134.87|133.07|6
1655151390000|2022-06-13 20:16:30|134.86|133.06|134.64|132.84|134.86|133.06|134.64|132.84|14
1655151400000|2022-06-13 20:16:40|134.65|132.85|134.65|132.85|134.66|132.86|134.65|132.85|5
1655151410000|2022-06-13 20:16:50|134.64|132.84|134.52|132.72|134.64|132.84|134.52|132.72|4
1655151420000|2022-06-13 20:17:00|134.5|132.7|134.51|132.71|134.51|132.71|134.47|132.67|6
1655151430000|2022-06-13 20:17:10|134.54|132.74|134.59|132.79|134.59|132.79|134.5|132.7|13
1655151440000|2022-06-13 20:17:20|134.6|132.8|134.57|132.77|134.64|132.84|134.53|132.73|12
1655151450000|2022-06-13 20:17:30|134.62|132.82|134.67|132.87|134.78|132.98|134.62|132.82|20
1655151460000|2022-06-13 20:17:40|134.68|132.88|134.68|132.88|134.68|132.88|134.67|132.87|5
1655151470000|2022-06-13 20:17:50|134.67|132.87|134.74|132.94|134.76|132.96|134.67|132.87|7
1655151480000|2022-06-13 20:18:00|134.73|132.93|134.72|132.92|134.73|132.93|134.7|132.9|6
1655151490000|2022-06-13 20:18:10|134.69|132.89|134.73|132.93|134.74|132.94|134.67|132.87|13
1655151500000|2022-06-13 20:18:20|134.76|132.96|134.99|133.19|135.04|133.24|134.75|132.95|17
1655151510000|2022-06-13 20:18:30|134.98|133.18|134.46|132.66|134.98|133.18|134.46|132.66|27
1655151520000|2022-06-13 20:18:40|134.49|132.69|134.51|132.71|134.6|132.8|134.29|132.49|27
1655151530000|2022-06-13 20:18:50|134.54|132.74|134.61|132.81|134.61|132.81|134.51|132.71|23
1655151540000|2022-06-13 20:19:00|134.59|132.79|134.58|132.78|134.59|132.79|134.56|132.76|14
1655151550000|2022-06-13 20:19:10|134.63|132.83|134.66|132.86|134.67|132.87|134.63|132.83|4
1655151560000|2022-06-13 20:19:20|134.69|132.89|135.06|133.26|135.06|133.26|134.66|132.86|16
1655151570000|2022-06-13 20:19:30|135.07|133.27|135.02|133.22|135.08|133.28|135.01|133.21|11
1655151580000|2022-06-13 20:19:40|135.01|133.21|135.03|133.23|135.03|133.23|134.9|133.1|20
1655151590000|2022-06-13 20:19:50|135.04|133.24|134.88|133.08|135.05|133.25|134.8|133|24
1655151600000|2022-06-13 20:20:00|134.87|133.07|134.8|133|134.98|133.18|134.76|132.96|22
1655151610000|2022-06-13 20:20:10|134.81|133.01|134.87|133.07|134.87|133.07|134.63|132.83|19
1655151620000|2022-06-13 20:20:20|134.9|133.1|134.94|133.14|134.94|133.14|134.77|132.97|20
1655151630000|2022-06-13 20:20:30|135|133.2|134.98|133.18|135.02|133.22|134.97|133.17|10
1655151640000|2022-06-13 20:20:40|134.97|133.17|135.02|133.22|135.06|133.26|134.91|133.11|22
1655151650000|2022-06-13 20:20:50|135.01|133.21|135.19|133.39|135.21|133.41|134.94|133.14|19
1655151660000|2022-06-13 20:21:00|135.18|133.38|135.3|133.5|135.46|133.66|135.16|133.36|32
1655151670000|2022-06-13 20:21:10|135.27|133.47|135.19|133.39|135.27|133.47|135.08|133.28|22
1655151680000|2022-06-13 20:21:20|135.17|133.37|135.09|133.29|135.18|133.38|135.09|133.29|11
1655151690000|2022-06-13 20:21:30|135.14|133.34|134.92|133.12|135.14|133.34|134.92|133.12|24
1655151700000|2022-06-13 20:21:40|134.95|133.15|134.91|133.11|134.97|133.17|134.91|133.11|18
1655151710000|2022-06-13 20:21:50|134.92|133.12|134.94|133.14|134.98|133.18|134.91|133.11|12
1655151720000|2022-06-13 20:22:00|134.93|133.13|134.92|133.12|134.93|133.13|134.91|133.11|6
1655151730000|2022-06-13 20:22:10|134.95|133.15|134.99|133.19|134.99|133.19|134.91|133.11|17
1655151740000|2022-06-13 20:22:20|134.98|133.18|134.91|133.11|134.98|133.18|134.89|133.09|14
1655151750000|2022-06-13 20:22:30|134.92|133.12|134.76|132.96|134.93|133.13|134.75|132.95|10
1655151760000|2022-06-13 20:22:40|134.77|132.97|134.87|133.07|134.89|133.09|134.77|132.97|11
1655151770000|2022-06-13 20:22:50|134.9|133.1|134.95|133.15|134.96|133.16|134.9|133.1|15
1655151780000|2022-06-13 20:23:00|134.94|133.14|135.17|133.37|135.17|133.37|134.87|133.07|26
1655151790000|2022-06-13 20:23:10|135.18|133.38|134.98|133.18|135.18|133.38|134.96|133.16|18
1655151800000|2022-06-13 20:23:20|134.97|133.17|135.11|133.31|135.11|133.31|134.97|133.17|15
1655151810000|2022-06-13 20:23:30|135.07|133.27|135.01|133.21|135.08|133.28|134.98|133.18|10
1655151820000|2022-06-13 20:23:40|134.99|133.19|135.08|133.28|135.08|133.28|134.99|133.19|12
1655151830000|2022-06-13 20:23:50|135.05|133.25|135.06|133.26|135.06|133.26|135.01|133.21|10
1655151840000|2022-06-13 20:24:00|135.07|133.27|135.07|133.27|135.1|133.3|135.06|133.26|11
1655151850000|2022-06-13 20:24:10|135.08|133.28|135.06|133.26|135.08|133.28|135|133.2|14
1655151860000|2022-06-13 20:24:20|135.07|133.27|135.08|133.28|135.13|133.33|135.07|133.27|9
1655151870000|2022-06-13 20:24:30|135.15|133.35|135.19|133.39|135.19|133.39|135.15|133.35|6
1655151880000|2022-06-13 20:24:40|135.15|133.35|135.2|133.4|135.24|133.44|135.1|133.3|15
1655151890000|2022-06-13 20:24:50|135.22|133.42|135.22|133.42|135.22|133.42|135.2|133.4|5
1655151900000|2022-06-13 20:25:00|135.23|133.43|135.34|133.54|135.36|133.56|135.2|133.4|18
1655151910000|2022-06-13 20:25:10|135.32|133.52|135.29|133.49|135.32|133.52|135.29|133.49|4
1655151920000|2022-06-13 20:25:20|135.31|133.51|135.29|133.49|135.31|133.51|135.29|133.49|3
1655151930000|2022-06-13 20:25:30|135.3|133.5|135.39|133.59|135.39|133.59|135.3|133.5|9
1655151940000|2022-06-13 20:25:40|135.36|133.56|135.42|133.62|135.45|133.65|135.36|133.56|13
1655151950000|2022-06-13 20:25:50|135.41|133.61|135.39|133.59|135.41|133.61|135.38|133.58|6
1655151960000|2022-06-13 20:26:00|135.41|133.61|135.55|133.75|135.56|133.76|135.4|133.6|14
1655151970000|2022-06-13 20:26:10|135.56|133.76|135.44|133.64|135.59|133.79|135.44|133.64|13
1655151980000|2022-06-13 20:26:20|135.41|133.61|135.36|133.56|135.42|133.62|135.35|133.55|10
1655151990000|2022-06-13 20:26:30|135.35|133.55|135.5|133.7|135.5|133.7|135.34|133.54|14
1655152000000|2022-06-13 20:26:40|135.52|133.72|135.65|133.85|135.68|133.88|135.5|133.7|18
1655152010000|2022-06-13 20:26:50|135.64|133.84|135.57|133.77|135.66|133.86|135.5|133.7|19
1655152020000|2022-06-13 20:27:00|135.58|133.78|135.6|133.8|135.64|133.84|135.57|133.77|17
1655152030000|2022-06-13 20:27:10|135.61|133.81|135.75|133.95|135.75|133.95|135.6|133.8|18
1655152040000|2022-06-13 20:27:20|135.71|133.91|135.71|133.91|135.75|133.95|135.7|133.9|19
1655152050000|2022-06-13 20:27:30|135.72|133.92|135.58|133.78|135.72|133.92|135.58|133.78|15
1655152060000|2022-06-13 20:27:40|135.57|133.77|135.7|133.9|135.7|133.9|135.56|133.76|10
1655152070000|2022-06-13 20:27:50|135.68|133.88|135.7|133.9|135.7|133.9|135.68|133.88|2
1655152080000|2022-06-13 20:28:00|135.68|133.88|135.73|133.93|135.75|133.95|135.68|133.88|8
1655152090000|2022-06-13 20:28:10|135.74|133.94|135.71|133.91|135.74|133.94|135.71|133.91|5
1655152110000|2022-06-13 20:28:30|135.7|133.9|135.72|133.92|135.72|133.92|135.69|133.89|8
1655152120000|2022-06-13 20:28:40|135.71|133.91|135.71|133.91|135.72|133.92|135.71|133.91|3
1655152130000|2022-06-13 20:28:50|135.72|133.92|136.21|134.41|136.25|134.45|135.72|133.92|19
1655152140000|2022-06-13 20:29:00|136.2|134.4|135.87|134.07|136.2|134.4|135.77|133.97|21
1655152150000|2022-06-13 20:29:10|135.92|134.12|135.86|134.06|135.95|134.15|135.84|134.04|19
1655152160000|2022-06-13 20:29:20|135.87|134.07|135.95|134.15|136.02|134.22|135.87|134.07|15
1655152170000|2022-06-13 20:29:30|135.96|134.16|136.01|134.21|136.02|134.22|135.95|134.15|8
1655152180000|2022-06-13 20:29:40|135.99|134.19|135.96|134.16|136.03|134.23|135.96|134.16|11
1655152190000|2022-06-13 20:29:50|135.97|134.17|135.97|134.17|136.02|134.22|135.85|134.05|15
1655152200000|2022-06-13 20:30:00|135.98|134.18|135.99|134.19|136.07|134.27|135.98|134.18|17
1655152210000|2022-06-13 20:30:10|136|134.2|136.14|134.34|136.2|134.4|136|134.2|14
1655152220000|2022-06-13 20:30:20|136.17|134.37|136.21|134.41|136.23|134.43|136.17|134.37|14
1655152230000|2022-06-13 20:30:30|136.18|134.38|136.45|134.65|136.57|134.77|136.18|134.38|24
1655152240000|2022-06-13 20:30:40|136.44|134.64|136.61|134.81|136.61|134.81|136.44|134.64|20
1655152250000|2022-06-13 20:30:50|136.62|134.82|136.77|134.97|136.94|135.14|136.62|134.82|29
1655152260000|2022-06-13 20:31:00|136.79|134.99|136.8|135|137.03|135.23|136.79|134.99|23
1655152270000|2022-06-13 20:31:10|136.78|134.98|136.87|135.07|136.98|135.18|136.75|134.95|33
1655152280000|2022-06-13 20:31:20|136.86|135.06|136.72|134.92|136.99|135.19|136.72|134.92|29
1655152290000|2022-06-13 20:31:30|136.69|134.89|136.79|134.99|136.91|135.11|136.69|134.89|31
1655152300000|2022-06-13 20:31:40|136.78|134.98|136.69|134.89|136.93|135.13|136.69|134.89|22
1655152310000|2022-06-13 20:31:50|136.7|134.9|136.66|134.86|136.72|134.92|136.66|134.86|16
1655152320000|2022-06-13 20:32:00|136.62|134.82|136.63|134.83|136.63|134.83|136.57|134.77|10
1655152330000|2022-06-13 20:32:10|136.62|134.82|136.27|134.47|136.62|134.82|136.27|134.47|24
1655152340000|2022-06-13 20:32:20|136.26|134.46|136.38|134.58|136.45|134.65|136.22|134.42|23
1655152350000|2022-06-13 20:32:30|136.37|134.57|136.23|134.43|136.37|134.57|136.22|134.42|11
1655152360000|2022-06-13 20:32:40|136.25|134.45|136.21|134.41|136.33|134.53|136.19|134.39|15
1655152370000|2022-06-13 20:32:50|136.23|134.43|136.03|134.23|136.23|134.43|135.95|134.15|20
1655152380000|2022-06-13 20:33:00|136.04|134.24|135.98|134.18|136.13|134.33|135.97|134.17|19
1655152390000|2022-06-13 20:33:10|135.97|134.17|135.87|134.07|135.97|134.17|135.8|134|23
1655152400000|2022-06-13 20:33:20|135.96|134.16|135.97|134.17|136.19|134.39|135.93|134.13|27
1655152410000|2022-06-13 20:33:30|135.95|134.15|135.97|134.17|135.97|134.17|135.87|134.07|14
1655152420000|2022-06-13 20:33:40|135.95|134.15|135.87|134.07|135.97|134.17|135.87|134.07|16
1655152430000|2022-06-13 20:33:50|135.89|134.09|135.89|134.09|135.94|134.14|135.89|134.09|10
1655152440000|2022-06-13 20:34:00|135.9|134.1|135.71|133.91|136.01|134.21|135.64|133.84|27
1655152450000|2022-06-13 20:34:10|135.7|133.9|135.69|133.89|135.8|134|135.61|133.81|23
1655152460000|2022-06-13 20:34:20|135.7|133.9|135.7|133.9|135.72|133.92|135.65|133.85|17
1655152470000|2022-06-13 20:34:30|135.71|133.91|135.8|134|135.84|134.04|135.71|133.91|15
1655152480000|2022-06-13 20:34:40|135.81|134.01|135.52|133.72|135.81|134.01|135.45|133.65|19
1655152490000|2022-06-13 20:34:50|135.5|133.7|135.67|133.87|135.67|133.87|135.5|133.7|21
1655152500000|2022-06-13 20:35:00|135.64|133.84|135.56|133.76|135.65|133.85|135.54|133.74|18
1655152510000|2022-06-13 20:35:10|135.55|133.75|135.59|133.79|135.61|133.81|135.52|133.72|23
1655152520000|2022-06-13 20:35:20|135.61|133.81|135.6|133.8|135.71|133.91|135.6|133.8|14
1655152530000|2022-06-13 20:35:30|135.59|133.79|135.73|133.93|135.74|133.94|135.59|133.79|15
1655152540000|2022-06-13 20:35:40|135.71|133.91|135.51|133.71|135.71|133.91|135.48|133.68|15
1655152550000|2022-06-13 20:35:50|135.5|133.7|135.5|133.7|135.56|133.76|135.48|133.68|15
1655152560000|2022-06-13 20:36:00|135.49|133.69|135.47|133.67|135.53|133.73|135.47|133.67|12
1655152570000|2022-06-13 20:36:10|135.48|133.68|135.53|133.73|135.53|133.73|135.47|133.67|6
1655152580000|2022-06-13 20:36:20|135.54|133.74|135.49|133.69|135.54|133.74|135.46|133.66|17
1655152590000|2022-06-13 20:36:30|135.48|133.68|135.52|133.72|135.52|133.72|135.46|133.66|10
1655152600000|2022-06-13 20:36:40|135.51|133.71|135.44|133.64|135.51|133.71|135.43|133.63|10
1655152610000|2022-06-13 20:36:50|135.47|133.67|135.48|133.68|135.48|133.68|135.46|133.66|12
1655152620000|2022-06-13 20:37:00|135.5|133.7|135.46|133.66|135.51|133.71|135.46|133.66|7
1655152630000|2022-06-13 20:37:10|135.45|133.65|135.44|133.64|135.45|133.65|135.43|133.63|6
1655152640000|2022-06-13 20:37:20|135.45|133.65|135.47|133.67|135.5|133.7|135.45|133.65|9
1655152650000|2022-06-13 20:37:30|135.48|133.68|135.7|133.9|135.77|133.97|135.48|133.68|17
1655152660000|2022-06-13 20:37:40|135.72|133.92|135.67|133.87|135.74|133.94|135.67|133.87|10
1655152670000|2022-06-13 20:37:50|135.66|133.86|135.46|133.66|135.66|133.86|135.45|133.65|10
1655152680000|2022-06-13 20:38:00|135.45|133.65|135.49|133.69|135.49|133.69|135.45|133.65|6
1655152690000|2022-06-13 20:38:10|135.5|133.7|135.47|133.67|135.51|133.71|135.46|133.66|8
1655152700000|2022-06-13 20:38:20|135.45|133.65|135.36|133.56|135.47|133.67|135.34|133.54|19
1655152710000|2022-06-13 20:38:30|135.2|133.4|135.25|133.45|135.25|133.45|135.17|133.37|21
1655152720000|2022-06-13 20:38:40|135.24|133.44|135.23|133.43|135.26|133.46|135.23|133.43|6
1655152730000|2022-06-13 20:38:50|135.24|133.44|135.26|133.46|135.3|133.5|135.24|133.44|11
1655152740000|2022-06-13 20:39:00|135.25|133.45|135.2|133.4|135.25|133.45|135.13|133.33|11
1655152750000|2022-06-13 20:39:10|135.18|133.38|135.32|133.52|135.34|133.54|135.18|133.38|14
1655152760000|2022-06-13 20:39:20|135.33|133.53|135.31|133.51|135.33|133.53|135.26|133.46|12
1655152770000|2022-06-13 20:39:30|135.36|133.56|135.25|133.45|135.36|133.56|135.24|133.44|9
1655152780000|2022-06-13 20:39:40|135.24|133.44|135.29|133.49|135.34|133.54|135.24|133.44|10
1655152790000|2022-06-13 20:39:50|135.32|133.52|135.24|133.44|135.35|133.55|135.2|133.4|16
1655152800000|2022-06-13 20:40:00|135.23|133.43|135.34|133.54|135.34|133.54|135.17|133.37|16
1655152810000|2022-06-13 20:40:10|135.33|133.53|135.5|133.7|135.5|133.7|135.32|133.52|11
1655152820000|2022-06-13 20:40:20|135.51|133.71|135.48|133.68|135.54|133.74|135.45|133.65|15
1655152830000|2022-06-13 20:40:30|135.47|133.67|135.43|133.63|135.48|133.68|135.43|133.63|7
1655152840000|2022-06-13 20:40:40|135.45|133.65|135.49|133.69|135.5|133.7|135.45|133.65|16
1655152850000|2022-06-13 20:40:50|135.48|133.68|135.48|133.68|135.49|133.69|135.47|133.67|7
1655152860000|2022-06-13 20:41:00|135.44|133.64|135.37|133.57|135.44|133.64|135.36|133.56|20
1655152870000|2022-06-13 20:41:10|135.36|133.56|135.37|133.57|135.41|133.61|135.3|133.5|18
1655152880000|2022-06-13 20:41:20|135.34|133.54|135.28|133.48|135.38|133.58|135.26|133.46|20
1655152890000|2022-06-13 20:41:30|135.31|133.51|135.26|133.46|135.36|133.56|135.26|133.46|12
1655152900000|2022-06-13 20:41:40|135.27|133.47|135.23|133.43|135.27|133.47|135.21|133.41|7
1655152910000|2022-06-13 20:41:50|135.22|133.42|135.11|133.31|135.23|133.43|135.08|133.28|11
1655152920000|2022-06-13 20:42:00|135.14|133.34|135.27|133.47|135.27|133.47|135.14|133.34|13
1655152930000|2022-06-13 20:42:10|135.25|133.45|135.21|133.41|135.25|133.45|135.18|133.38|7
1655152940000|2022-06-13 20:42:20|135.2|133.4|135.12|133.32|135.2|133.4|135.12|133.32|14
1655152950000|2022-06-13 20:42:30|135.11|133.31|135.15|133.35|135.16|133.36|135.11|133.31|5
1655152960000|2022-06-13 20:42:40|135.14|133.34|135.14|133.34|135.14|133.34|135.12|133.32|6
1655152970000|2022-06-13 20:42:50|135.15|133.35|135.16|133.36|135.16|133.36|135.15|133.35|4
1655152980000|2022-06-13 20:43:00|135.15|133.35|135.15|133.35|135.16|133.36|135.15|133.35|3
1655152990000|2022-06-13 20:43:10|135.17|133.37|135.18|133.38|135.19|133.39|135.17|133.37|4
1655153000000|2022-06-13 20:43:20|135.17|133.37|135.11|133.31|135.17|133.37|135.04|133.24|17
1655153010000|2022-06-13 20:43:30|135.12|133.32|135.12|133.32|135.14|133.34|135.12|133.32|5
1655153020000|2022-06-13 20:43:40|135.09|133.29|135.1|133.3|135.14|133.34|135.07|133.27|9
1655153030000|2022-06-13 20:43:50|135.11|133.31|134.94|133.14|135.11|133.31|134.94|133.14|13
1655153040000|2022-06-13 20:44:00|134.93|133.13|134.95|133.15|134.95|133.15|134.9|133.1|10
1655153050000|2022-06-13 20:44:10|134.98|133.18|134.97|133.17|135.07|133.27|134.96|133.16|13
1655153060000|2022-06-13 20:44:20|134.98|133.18|135.11|133.31|135.11|133.31|134.98|133.18|9
1655153070000|2022-06-13 20:44:30|135.1|133.3|135.05|133.25|135.1|133.3|135.04|133.24|8
1655153080000|2022-06-13 20:44:40|135.07|133.27|135.04|133.24|135.11|133.31|135.04|133.24|12
1655153090000|2022-06-13 20:44:50|135.05|133.25|135.09|133.29|135.12|133.32|135.04|133.24|11
1655153100000|2022-06-13 20:45:00|135.08|133.28|134.95|133.15|135.08|133.28|134.95|133.15|20
1655153110000|2022-06-13 20:45:10|134.97|133.17|135.01|133.21|135.06|133.26|134.97|133.17|12
1655153120000|2022-06-13 20:45:20|135.02|133.22|135.2|133.4|135.2|133.4|135.02|133.22|10
1655153130000|2022-06-13 20:45:30|135.19|133.39|135.16|133.36|135.27|133.47|135.16|133.36|13
1655153140000|2022-06-13 20:45:40|135.17|133.37|135.12|133.32|135.17|133.37|135.12|133.32|3
1655153150000|2022-06-13 20:45:50|135.1|133.3|134.38|132.58|135.1|133.3|134.38|132.58|28
1655153160000|2022-06-13 20:46:00|134.41|132.61|134.17|132.37|134.41|132.61|133.89|132.09|29
1655153170000|2022-06-13 20:46:10|134.19|132.39|134.15|132.35|134.2|132.4|134.07|132.27|22
1655153180000|2022-06-13 20:46:20|134.14|132.34|134.17|132.37|134.17|132.37|134.04|132.24|18
1655153190000|2022-06-13 20:46:30|134.16|132.36|134.1|132.3|134.21|132.41|134.08|132.28|16
1655153200000|2022-06-13 20:46:40|134.09|132.29|134.01|132.21|134.09|132.29|133.99|132.19|13
1655153210000|2022-06-13 20:46:50|134.02|132.22|134.13|132.33|134.13|132.33|134|132.2|11
1655153220000|2022-06-13 20:47:00|134.18|132.38|134.49|132.69|134.6|132.8|134.18|132.38|29
1655153230000|2022-06-13 20:47:10|134.5|132.7|134.55|132.75|134.56|132.76|134.44|132.64|18
1655153240000|2022-06-13 20:47:20|134.57|132.77|134.64|132.84|134.64|132.84|134.52|132.72|21
1655153250000|2022-06-13 20:47:30|134.65|132.85|134.57|132.77|134.65|132.85|134.55|132.75|12
1655153260000|2022-06-13 20:47:40|134.58|132.78|134.56|132.76|134.6|132.8|134.53|132.73|7
1655153270000|2022-06-13 20:47:50|134.58|132.78|134.47|132.67|134.6|132.8|134.47|132.67|17
1655153280000|2022-06-13 20:48:00|134.51|132.71|134.66|132.86|134.67|132.87|134.51|132.71|13
1655153290000|2022-06-13 20:48:10|134.64|132.84|134.61|132.81|134.64|132.84|134.57|132.77|11
1655153300000|2022-06-13 20:48:20|134.59|132.79|134.48|132.68|134.59|132.79|134.48|132.68|12
1655153310000|2022-06-13 20:48:30|134.47|132.67|134.46|132.66|134.47|132.67|134.4|132.6|8
1655153320000|2022-06-13 20:48:40|134.47|132.67|134.47|132.67|134.47|132.67|134.46|132.66|3
1655153330000|2022-06-13 20:48:50|134.46|132.66|134.42|132.62|134.47|132.67|134.41|132.61|6
1655153340000|2022-06-13 20:49:00|134.41|132.61|134.29|132.49|134.41|132.61|134.27|132.47|13
1655153350000|2022-06-13 20:49:10|134.28|132.48|134.28|132.48|134.3|132.5|134.27|132.47|8
1655153360000|2022-06-13 20:49:20|134.26|132.46|134.21|132.41|134.29|132.49|134.21|132.41|5
1655153370000|2022-06-13 20:49:30|134.22|132.42|134.16|132.36|134.22|132.42|134.16|132.36|9
1655153380000|2022-06-13 20:49:40|134.15|132.35|134.21|132.41|134.23|132.43|134.15|132.35|10
1655153390000|2022-06-13 20:49:50|134.2|132.4|133.92|132.12|134.21|132.41|133.82|132.02|27
1655153400000|2022-06-13 20:50:00|133.89|132.09|133.91|132.11|133.92|132.12|133.85|132.05|14
1655153410000|2022-06-13 20:50:10|133.9|132.1|133.88|132.08|133.91|132.11|133.88|132.08|11
1655153420000|2022-06-13 20:50:20|133.87|132.07|133.76|131.96|133.87|132.07|133.76|131.96|19
1655153430000|2022-06-13 20:50:30|133.77|131.97|133.87|132.07|133.87|132.07|133.77|131.97|16
1655153440000|2022-06-13 20:50:40|133.88|132.08|133.66|131.86|133.88|132.08|133.66|131.86|19
1655153450000|2022-06-13 20:50:50|133.64|131.84|133.9|132.1|133.9|132.1|133.64|131.84|21
1655153460000|2022-06-13 20:51:00|133.89|132.09|133.85|132.05|133.98|132.18|133.85|132.05|16
1655153470000|2022-06-13 20:51:10|133.86|132.06|133.87|132.07|133.91|132.11|133.86|132.06|8
1655153480000|2022-06-13 20:51:20|133.83|132.03|133.64|131.84|133.88|132.08|133.64|131.84|16
1655153490000|2022-06-13 20:51:30|133.65|131.85|133.72|131.92|133.79|131.99|133.63|131.83|15
1655153500000|2022-06-13 20:51:40|133.73|131.93|133.66|131.86|133.73|131.93|133.61|131.81|13
1655153510000|2022-06-13 20:51:50|133.65|131.85|133.63|131.83|133.66|131.86|133.62|131.82|13
1655153520000|2022-06-13 20:52:00|133.62|131.82|133.48|131.68|133.62|131.82|133.38|131.58|13
1655153530000|2022-06-13 20:52:10|133.44|131.64|133.53|131.73|133.53|131.73|133.42|131.62|16
1655153540000|2022-06-13 20:52:20|133.52|131.72|133.43|131.63|133.53|131.73|133.42|131.62|13
1655153550000|2022-06-13 20:52:30|133.42|131.62|133.38|131.58|133.46|131.66|133.34|131.54|22
1655153560000|2022-06-13 20:52:40|133.37|131.57|133.33|131.53|133.38|131.58|133.33|131.53|12
1655153570000|2022-06-13 20:52:50|133.35|131.55|133.6|131.8|133.6|131.8|133.32|131.52|17
1655153580000|2022-06-13 20:53:00|133.63|131.83|133.67|131.87|133.76|131.96|133.6|131.8|25
1655153590000|2022-06-13 20:53:10|133.65|131.85|133.62|131.82|133.67|131.87|133.62|131.82|13
1655153600000|2022-06-13 20:53:20|133.63|131.83|133.59|131.79|133.68|131.88|133.57|131.77|14
1655153610000|2022-06-13 20:53:30|133.63|131.83|133.61|131.81|133.63|131.83|133.6|131.8|8
1655153620000|2022-06-13 20:53:40|133.6|131.8|133.55|131.75|133.7|131.9|133.55|131.75|16
1655153630000|2022-06-13 20:53:50|133.54|131.74|133.56|131.76|133.57|131.77|133.48|131.68|11
1655153640000|2022-06-13 20:54:00|133.57|131.77|133.57|131.77|133.57|131.77|133.56|131.76|7
1655153650000|2022-06-13 20:54:10|133.56|131.76|133.4|131.6|133.56|131.76|133.38|131.58|11
1655153660000|2022-06-13 20:54:20|133.41|131.61|133.48|131.68|133.48|131.68|133.31|131.51|14
1655153670000|2022-06-13 20:54:30|133.44|131.64|133.4|131.6|133.47|131.67|133.37|131.57|15
1655153680000|2022-06-13 20:54:40|133.39|131.59|133.78|131.98|133.78|131.98|133.37|131.57|19
1655153690000|2022-06-13 20:54:50|133.82|132.02|133.82|132.02|133.82|132.02|133.74|131.94|16
1655153700000|2022-06-13 20:55:00|133.84|132.04|133.79|131.99|133.88|132.08|133.72|131.92|24
1655153710000|2022-06-13 20:55:10|133.8|132|133.87|132.07|133.87|132.07|133.8|132|14
1655153720000|2022-06-13 20:55:20|133.86|132.06|133.68|131.88|133.86|132.06|133.68|131.88|10
1655153730000|2022-06-13 20:55:30|133.69|131.89|133.66|131.86|133.73|131.93|133.62|131.82|23
1655153740000|2022-06-13 20:55:40|133.67|131.87|133.77|131.97|133.77|131.97|133.67|131.87|7
1655153750000|2022-06-13 20:55:50|133.78|131.98|133.91|132.11|133.93|132.13|133.77|131.97|13
1655153760000|2022-06-13 20:56:00|133.9|132.1|133.78|131.98|133.9|132.1|133.78|131.98|14
1655153770000|2022-06-13 20:56:10|133.8|132|133.78|131.98|133.87|132.07|133.78|131.98|17
1655153780000|2022-06-13 20:56:20|133.77|131.97|133.82|132.02|133.86|132.06|133.77|131.97|16
1655153790000|2022-06-13 20:56:30|133.81|132.01|133.74|131.94|133.83|132.03|133.64|131.84|23
1655153800000|2022-06-13 20:56:40|133.73|131.93|133.83|132.03|133.83|132.03|133.73|131.93|12
1655153810000|2022-06-13 20:56:50|133.81|132.01|133.81|132.01|133.81|132.01|133.77|131.97|7
1655153820000|2022-06-13 20:57:00|133.82|132.02|133.83|132.03|133.83|132.03|133.82|132.02|2
1655153830000|2022-06-13 20:57:10|133.82|132.02|133.74|131.94|133.82|132.02|133.74|131.94|9
1655153840000|2022-06-13 20:57:20|133.77|131.97|133.78|131.98|133.78|131.98|133.74|131.94|8
1655153850000|2022-06-13 20:57:30|133.77|131.97|133.71|131.91|133.77|131.97|133.71|131.91|9
1655153860000|2022-06-13 20:57:40|133.75|131.95|133.74|131.94|133.75|131.95|133.74|131.94|2
1655153870000|2022-06-13 20:57:50|133.72|131.92|133.75|131.95|133.78|131.98|133.69|131.89|10
1655153880000|2022-06-13 20:58:00|133.73|131.93|133.73|131.93|133.76|131.96|133.7|131.9|15
1655153890000|2022-06-13 20:58:10|133.67|131.87|133.67|131.87|133.69|131.89|133.67|131.87|4
1655153900000|2022-06-13 20:58:20|133.66|131.86|133.66|131.86|133.66|131.86|133.63|131.83|11
1655153910000|2022-06-13 20:58:30|133.68|131.88|133.19|131.39|133.68|131.88|133.16|131.36|16
1655153920000|2022-06-13 20:58:40|133.23|131.43|133.2|131.4|133.25|131.45|133.18|131.38|19
1655153930000|2022-06-13 20:58:50|133.18|131.38|133.11|131.31|133.18|131.38|133.05|131.25|21
1655153940000|2022-06-13 20:59:00|133.12|131.32|132.98|131.18|133.12|131.32|132.97|131.17|16
1655153950000|2022-06-13 20:59:10|132.97|131.17|132.85|131.05|132.98|131.18|132.85|131.05|20
1655153960000|2022-06-13 20:59:20|132.84|131.04|132.7|130.9|132.87|131.07|132.69|130.89|12
1655153970000|2022-06-13 20:59:30|132.73|130.93|132.76|130.96|132.82|131.02|132.73|130.93|21
1655153980000|2022-06-13 20:59:40|132.75|130.95|132.7|130.9|132.75|130.95|132.7|130.9|7
1655153990000|2022-06-13 20:59:50|132.72|130.92|132.72|130.92|132.74|130.94|132.7|130.9|9
1655154000000|2022-06-13 21:00:00|132.73|130.93|133.22|131.42|133.28|131.48|132.73|130.93|21
1655154010000|2022-06-13 21:00:10|133.25|131.45|133.11|131.31|133.25|131.45|133.11|131.31|17
1655154020000|2022-06-13 21:00:20|133.14|131.34|133.22|131.42|133.26|131.46|133.14|131.34|18
1655154030000|2022-06-13 21:00:30|133.21|131.41|133.2|131.4|133.21|131.41|133.15|131.35|13
1655154040000|2022-06-13 21:00:40|133.19|131.39|133.19|131.39|133.2|131.4|133.16|131.36|7
1655154050000|2022-06-13 21:00:50|133.18|131.38|133.28|131.48|133.28|131.48|133.11|131.31|14
1655154060000|2022-06-13 21:01:00|133.29|131.49|133.2|131.4|133.29|131.49|133.2|131.4|14
1655154070000|2022-06-13 21:01:10|133.19|131.39|133.2|131.4|133.24|131.44|133.19|131.39|13
1655154080000|2022-06-13 21:01:20|133.21|131.41|133.32|131.52|133.36|131.56|133.21|131.41|24
1655154090000|2022-06-13 21:01:30|133.33|131.53|133.42|131.62|133.43|131.63|133.31|131.51|16
1655154100000|2022-06-13 21:01:40|133.44|131.64|133.51|131.71|133.52|131.72|133.44|131.64|11
1655154110000|2022-06-13 21:01:50|133.52|131.72|133.64|131.84|133.78|131.98|133.52|131.72|13
1655154120000|2022-06-13 21:02:00|133.66|131.86|133.8|132|133.87|132.07|133.59|131.79|28
1655154130000|2022-06-13 21:02:10|133.81|132.01|133.77|131.97|133.81|132.01|133.77|131.97|9
1655154140000|2022-06-13 21:02:20|133.78|131.98|133.86|132.06|133.86|132.06|133.77|131.97|18
1655154150000|2022-06-13 21:02:30|133.87|132.07|133.84|132.04|133.91|132.11|133.78|131.98|19
1655154160000|2022-06-13 21:02:40|133.85|132.05|133.86|132.06|133.88|132.08|133.84|132.04|11
1655154170000|2022-06-13 21:02:50|133.85|132.05|133.92|132.12|133.93|132.13|133.85|132.05|7
1655154180000|2022-06-13 21:03:00|133.89|132.09|133.88|132.08|133.9|132.1|133.84|132.04|13
1655154190000|2022-06-13 21:03:10|133.89|132.09|133.94|132.14|133.94|132.14|133.89|132.09|5
1655154200000|2022-06-13 21:03:20|133.91|132.11|133.92|132.12|133.92|132.12|133.9|132.1|5
1655154210000|2022-06-13 21:03:30|133.93|132.13|133.91|132.11|133.93|132.13|133.91|132.11|7
1655154220000|2022-06-13 21:03:40|133.92|132.12|133.93|132.13|133.93|132.13|133.87|132.07|8
1655154230000|2022-06-13 21:03:50|133.94|132.14|133.94|132.14|133.94|132.14|133.94|132.14|1
1655154240000|2022-06-13 21:04:00|133.92|132.12|133.83|132.03|133.93|132.13|133.82|132.02|18
1655154250000|2022-06-13 21:04:10|133.81|132.01|133.94|132.14|133.94|132.14|133.81|132.01|11
1655154260000|2022-06-13 21:04:20|133.92|132.12|133.92|132.12|133.94|132.14|133.92|132.12|12
1655154270000|2022-06-13 21:04:30|133.93|132.13|134.08|132.28|134.08|132.28|133.92|132.12|14
1655154300000|2022-06-13 21:05:00|134.09|132.29|134.09|132.29|134.13|132.33|134.07|132.27|18
1655154310000|2022-06-13 21:05:10|134.1|132.3|134.01|132.21|134.1|132.3|134.01|132.21|4
1655154320000|2022-06-13 21:05:20|134|132.2|133.78|131.98|134|132.2|133.78|131.98|13
1655154330000|2022-06-13 21:05:30|133.76|131.96|133.46|131.66|133.76|131.96|133.46|131.66|24
1655154340000|2022-06-13 21:05:40|133.48|131.68|133.57|131.77|133.61|131.81|133.48|131.68|13
1655154350000|2022-06-13 21:05:50|133.58|131.78|133.55|131.75|133.59|131.79|133.53|131.73|15
1655154360000|2022-06-13 21:06:00|133.56|131.76|133.49|131.69|133.56|131.76|133.47|131.67|11
1655154370000|2022-06-13 21:06:10|133.48|131.68|133.47|131.67|133.48|131.68|133.43|131.63|16
1655154380000|2022-06-13 21:06:20|133.46|131.66|133.43|131.63|133.5|131.7|133.41|131.61|11
1655154390000|2022-06-13 21:06:30|133.44|131.64|133.46|131.66|133.46|131.66|133.44|131.64|7
1655154400000|2022-06-13 21:06:40|133.47|131.67|133.49|131.69|133.5|131.7|133.46|131.66|6
1655154410000|2022-06-13 21:06:50|133.5|131.7|133.47|131.67|133.5|131.7|133.46|131.66|7
1655154420000|2022-06-13 21:07:00|133.48|131.68|133.47|131.67|133.48|131.68|133.47|131.67|2
1655154430000|2022-06-13 21:07:10|133.46|131.66|133.39|131.59|133.46|131.66|133.39|131.59|5
1655154440000|2022-06-13 21:07:20|133.36|131.56|133.39|131.59|133.39|131.59|133.35|131.55|12
1655154450000|2022-06-13 21:07:30|133.38|131.58|133.41|131.61|133.41|131.61|133.38|131.58|9
1655154460000|2022-06-13 21:07:40|133.4|131.6|133.4|131.6|133.4|131.6|133.4|131.6|1
1655154470000|2022-06-13 21:07:50|133.41|131.61|133.42|131.62|133.43|131.63|133.39|131.59|8
1655154480000|2022-06-13 21:08:00|133.41|131.61|133.39|131.59|133.41|131.61|133.38|131.58|5
1655154490000|2022-06-13 21:08:10|133.38|131.58|133.4|131.6|133.4|131.6|133.36|131.56|4
1655154500000|2022-06-13 21:08:20|133.39|131.59|133.33|131.53|133.4|131.6|133.32|131.52|13
1655154510000|2022-06-13 21:08:30|133.24|131.44|133.22|131.42|133.24|131.44|133.22|131.42|6
1655154520000|2022-06-13 21:08:40|133.23|131.43|133.3|131.5|133.3|131.5|133.23|131.43|9
1655154530000|2022-06-13 21:08:50|133.28|131.48|133.41|131.61|133.43|131.63|133.27|131.47|17
1655154540000|2022-06-13 21:09:00|133.42|131.62|133.41|131.61|133.49|131.69|133.41|131.61|10
1655154550000|2022-06-13 21:09:10|133.4|131.6|133.34|131.54|133.41|131.61|133.32|131.52|5
1655154560000|2022-06-13 21:09:20|133.33|131.53|133.28|131.48|133.33|131.53|133.28|131.48|8
1655154570000|2022-06-13 21:09:30|133.25|131.45|133.35|131.55|133.35|131.55|133.25|131.45|4
1655154580000|2022-06-13 21:09:40|133.36|131.56|133.42|131.62|133.44|131.64|133.36|131.56|9
1655154590000|2022-06-13 21:09:50|133.41|131.61|133.36|131.56|133.41|131.61|133.3|131.5|11
1655154600000|2022-06-13 21:10:00|133.34|131.54|133.31|131.51|133.38|131.58|133.31|131.51|7
1655154610000|2022-06-13 21:10:10|133.32|131.52|133.33|131.53|133.33|131.53|133.32|131.52|2
1655154620000|2022-06-13 21:10:20|133.31|131.51|132.93|131.13|133.31|131.51|132.93|131.13|20
1655154630000|2022-06-13 21:10:30|132.92|131.12|132.94|131.14|132.94|131.14|132.9|131.1|5
1655154640000|2022-06-13 21:10:40|132.95|131.15|132.91|131.11|132.99|131.19|132.91|131.11|13
1655154650000|2022-06-13 21:10:50|132.92|131.12|132.86|131.06|132.96|131.16|132.85|131.05|13
1655154660000|2022-06-13 21:11:00|132.85|131.05|132.89|131.09|132.89|131.09|132.83|131.03|10
1655154670000|2022-06-13 21:11:10|132.92|131.12|132.92|131.12|132.93|131.13|132.9|131.1|9
1655154680000|2022-06-13 21:11:20|132.93|131.13|132.98|131.18|132.98|131.18|132.93|131.13|5
1655154690000|2022-06-13 21:11:30|132.95|131.15|133|131.2|133.02|131.22|132.95|131.15|9
1655154700000|2022-06-13 21:11:40|133.02|131.22|133.05|131.25|133.05|131.25|133.02|131.22|5
1655154710000|2022-06-13 21:11:50|133.06|131.26|133.24|131.44|133.24|131.44|133.05|131.25|9
1655154720000|2022-06-13 21:12:00|133.25|131.45|133.35|131.55|133.35|131.55|133.25|131.45|9
1655154730000|2022-06-13 21:12:10|133.36|131.56|133.5|131.7|133.5|131.7|133.35|131.55|9
1655154740000|2022-06-13 21:12:20|133.46|131.66|133.45|131.65|133.46|131.66|133.45|131.65|2
1655154750000|2022-06-13 21:12:30|133.43|131.63|133.08|131.28|133.43|131.63|133.08|131.28|20
1655154760000|2022-06-13 21:12:40|133.07|131.27|133.24|131.44|133.24|131.44|133.07|131.27|14
1655154770000|2022-06-13 21:12:50|133.26|131.46|133.27|131.47|133.3|131.5|133.26|131.46|9
1655154780000|2022-06-13 21:13:00|133.28|131.48|133.28|131.48|133.29|131.49|133.28|131.48|3
1655154790000|2022-06-13 21:13:10|133.29|131.49|133.28|131.48|133.29|131.49|133.28|131.48|4
1655154800000|2022-06-13 21:13:20|133.29|131.49|133.33|131.53|133.33|131.53|133.27|131.47|7
1655154820000|2022-06-13 21:13:40|133.34|131.54|133.36|131.56|133.37|131.57|133.34|131.54|5
1655154830000|2022-06-13 21:13:50|133.37|131.57|133.36|131.56|133.37|131.57|133.36|131.56|4
1655154840000|2022-06-13 21:14:00|133.38|131.58|133.37|131.57|133.38|131.58|133.37|131.57|2
1655154850000|2022-06-13 21:14:10|133.38|131.58|133.35|131.55|133.39|131.59|133.35|131.55|6
1655154860000|2022-06-13 21:14:20|133.37|131.57|133.37|131.57|133.37|131.57|133.37|131.57|1
1655154870000|2022-06-13 21:14:30|133.36|131.56|133.35|131.55|133.36|131.56|133.35|131.55|2
1655154880000|2022-06-13 21:14:40|133.36|131.56|133.36|131.56|133.42|131.62|133.34|131.54|6
1655154890000|2022-06-13 21:14:50|133.33|131.53|133.3|131.5|133.34|131.54|133.3|131.5|8
1655154900000|2022-06-13 21:15:00|133.28|131.48|133.21|131.41|133.28|131.48|133.21|131.41|6
1655154910000|2022-06-13 21:15:10|133.22|131.42|133.37|131.57|133.37|131.57|133.22|131.42|9
1655154920000|2022-06-13 21:15:20|133.38|131.58|133.56|131.76|133.56|131.76|133.36|131.56|9
1655154930000|2022-06-13 21:15:30|133.57|131.77|133.6|131.8|133.62|131.82|133.57|131.77|11
1655154940000|2022-06-13 21:15:40|133.61|131.81|133.58|131.78|133.61|131.81|133.57|131.77|4
1655154950000|2022-06-13 21:15:50|133.57|131.77|133.57|131.77|133.59|131.79|133.56|131.76|5
1655154960000|2022-06-13 21:16:00|133.58|131.78|133.63|131.83|133.64|131.84|133.58|131.78|8
1655154970000|2022-06-13 21:16:10|133.64|131.84|133.63|131.83|133.64|131.84|133.63|131.83|2
1655154980000|2022-06-13 21:16:20|133.62|131.82|133.62|131.82|133.62|131.82|133.62|131.82|1
1655154990000|2022-06-13 21:16:30|133.63|131.83|133.63|131.83|133.63|131.83|133.63|131.83|1
1655155000000|2022-06-13 21:16:40|133.74|131.94|133.75|131.95|133.75|131.95|133.73|131.93|3
1655155010000|2022-06-13 21:16:50|133.84|132.04|133.81|132.01|133.84|132.04|133.81|132.01|3
1655155020000|2022-06-13 21:17:00|133.82|132.02|133.81|132.01|133.82|132.02|133.81|132.01|2
1655155030000|2022-06-13 21:17:10|133.8|132|133.73|131.93|133.8|132|133.73|131.93|15
1655155040000|2022-06-13 21:17:20|133.74|131.94|133.76|131.96|133.77|131.97|133.74|131.94|4
1655155050000|2022-06-13 21:17:30|133.77|131.97|133.79|131.99|133.79|131.99|133.76|131.96|3
1655155060000|2022-06-13 21:17:40|133.8|132|133.8|132|133.8|132|133.79|131.99|3
1655155070000|2022-06-13 21:17:50|133.79|131.99|133.78|131.98|133.79|131.99|133.78|131.98|4
1655155080000|2022-06-13 21:18:00|133.79|131.99|133.78|131.98|133.79|131.99|133.78|131.98|2
1655155090000|2022-06-13 21:18:10|133.79|131.99|133.75|131.95|133.8|132|133.75|131.95|13
1655155100000|2022-06-13 21:18:20|133.74|131.94|133.75|131.95|133.75|131.95|133.72|131.92|5
1655155110000|2022-06-13 21:18:30|133.76|131.96|133.76|131.96|133.76|131.96|133.76|131.96|1
1655155120000|2022-06-13 21:18:40|133.79|131.99|133.74|131.94|133.79|131.99|133.74|131.94|3
1655155130000|2022-06-13 21:18:50|133.75|131.95|133.86|132.06|133.87|132.07|133.75|131.95|9
1655155140000|2022-06-13 21:19:00|133.87|132.07|133.83|132.03|133.87|132.07|133.82|132.02|18
1655155150000|2022-06-13 21:19:10|133.84|132.04|133.82|132.02|133.87|132.07|133.82|132.02|12
1655155160000|2022-06-13 21:19:20|133.81|132.01|133.73|131.93|133.81|132.01|133.72|131.92|8
1655155170000|2022-06-13 21:19:30|133.72|131.92|133.7|131.9|133.73|131.93|133.69|131.89|7
1655155180000|2022-06-13 21:19:40|133.71|131.91|133.68|131.88|133.74|131.94|133.67|131.87|12
1655155190000|2022-06-13 21:19:50|133.67|131.87|133.64|131.84|133.67|131.87|133.63|131.83|12
1655155200000|2022-06-13 21:20:00|133.63|131.83|133.41|131.61|133.71|131.91|133.39|131.59|13
1655155210000|2022-06-13 21:20:10|133.42|131.62|133.47|131.67|133.47|131.67|133.42|131.62|6
1655155230000|2022-06-13 21:20:30|133.46|131.66|133.52|131.72|133.52|131.72|133.46|131.66|8
1655155240000|2022-06-13 21:20:40|133.51|131.71|133.47|131.67|133.52|131.72|133.47|131.67|15
1655155250000|2022-06-13 21:20:50|133.46|131.66|133.47|131.67|133.47|131.67|133.46|131.66|2
1655155260000|2022-06-13 21:21:00|133.48|131.68|133.49|131.69|133.51|131.71|133.48|131.68|8
1655155270000|2022-06-13 21:21:10|133.5|131.7|133.52|131.72|133.52|131.72|133.5|131.7|9
1655155280000|2022-06-13 21:21:20|133.53|131.73|133.52|131.72|133.54|131.74|133.52|131.72|4
1655155290000|2022-06-13 21:21:30|133.53|131.73|133.6|131.8|133.6|131.8|133.52|131.72|7
1655155300000|2022-06-13 21:21:40|133.59|131.79|133.6|131.8|133.6|131.8|133.59|131.79|2
1655155310000|2022-06-13 21:21:50|133.61|131.81|133.62|131.82|133.62|131.82|133.61|131.81|2
1655155320000|2022-06-13 21:22:00|133.61|131.81|133.6|131.8|133.61|131.81|133.59|131.79|4
1655155330000|2022-06-13 21:22:10|133.62|131.82|133.63|131.83|133.64|131.84|133.61|131.81|7
1655155340000|2022-06-13 21:22:20|133.62|131.82|133.62|131.82|133.62|131.82|133.62|131.82|1
1655155350000|2022-06-13 21:22:30|133.6|131.8|133.6|131.8|133.61|131.81|133.59|131.79|11
1655155360000|2022-06-13 21:22:40|133.61|131.81|133.59|131.79|133.61|131.81|133.59|131.79|7
1655155370000|2022-06-13 21:22:50|133.58|131.78|133.58|131.78|133.59|131.79|133.57|131.77|5
1655155380000|2022-06-13 21:23:00|133.61|131.81|133.74|131.94|133.74|131.94|133.61|131.81|7
1655155390000|2022-06-13 21:23:10|133.75|131.95|133.8|132|133.8|132|133.73|131.93|15
1655155410000|2022-06-13 21:23:30|133.78|131.98|133.81|132.01|133.81|132.01|133.78|131.98|6
1655155420000|2022-06-13 21:23:40|133.82|132.02|133.88|132.08|133.91|132.11|133.82|132.02|8
1655155430000|2022-06-13 21:23:50|133.89|132.09|133.89|132.09|133.89|132.09|133.88|132.08|3
1655155440000|2022-06-13 21:24:00|133.87|132.07|133.9|132.1|133.91|132.11|133.87|132.07|13
1655155450000|2022-06-13 21:24:10|133.89|132.09|133.9|132.1|133.9|132.1|133.88|132.08|6
1655155460000|2022-06-13 21:24:20|133.89|132.09|133.9|132.1|133.9|132.1|133.89|132.09|4
1655155470000|2022-06-13 21:24:30|133.89|132.09|133.88|132.08|133.89|132.09|133.88|132.08|14
1655155480000|2022-06-13 21:24:40|133.89|132.09|133.88|132.08|133.89|132.09|133.88|132.08|6
1655155490000|2022-06-13 21:24:50|133.89|132.09|133.9|132.1|133.91|132.11|133.88|132.08|7
1655155500000|2022-06-13 21:25:00|133.89|132.09|133.86|132.06|133.89|132.09|133.85|132.05|8
1655155510000|2022-06-13 21:25:10|133.87|132.07|133.9|132.1|133.9|132.1|133.86|132.06|10
1655155520000|2022-06-13 21:25:20|133.89|132.09|133.92|132.12|133.92|132.12|133.89|132.09|7
1655155530000|2022-06-13 21:25:30|133.91|132.11|133.91|132.11|133.92|132.12|133.91|132.11|19
1655155540000|2022-06-13 21:25:40|133.9|132.1|133.91|132.11|133.91|132.11|133.9|132.1|2
1655155560000|2022-06-13 21:26:00|133.9|132.1|133.9|132.1|133.9|132.1|133.9|132.1|1
1655155570000|2022-06-13 21:26:10|133.87|132.07|133.87|132.07|133.88|132.08|133.86|132.06|5
1655155580000|2022-06-13 21:26:20|133.88|132.08|133.9|132.1|133.91|132.11|133.88|132.08|3
1655155590000|2022-06-13 21:26:30|133.91|132.11|133.91|132.11|133.91|132.11|133.91|132.11|1
1655155600000|2022-06-13 21:26:40|133.9|132.1|133.86|132.06|133.9|132.1|133.83|132.03|12
1655155610000|2022-06-13 21:26:50|133.85|132.05|133.9|132.1|133.99|132.19|133.85|132.05|12
1655155620000|2022-06-13 21:27:00|133.86|132.06|133.79|131.99|133.87|132.07|133.79|131.99|6
1655155630000|2022-06-13 21:27:10|133.8|132|133.77|131.97|133.8|132|133.77|131.97|10
1655155650000|2022-06-13 21:27:30|133.76|131.96|133.78|131.98|133.78|131.98|133.76|131.96|4
1655155660000|2022-06-13 21:27:40|133.81|132.01|133.93|132.13|133.93|132.13|133.81|132.01|17
1655155670000|2022-06-13 21:27:50|133.94|132.14|133.95|132.15|133.96|132.16|133.93|132.13|12
1655155680000|2022-06-13 21:28:00|133.94|132.14|133.95|132.15|133.95|132.15|133.94|132.14|4
1655155690000|2022-06-13 21:28:10|133.93|132.13|133.89|132.09|133.93|132.13|133.87|132.07|13
1655155700000|2022-06-13 21:28:20|133.9|132.1|133.85|132.05|133.9|132.1|133.85|132.05|11
1655155720000|2022-06-13 21:28:40|133.84|132.04|133.92|132.12|133.92|132.12|133.84|132.04|9
1655155730000|2022-06-13 21:28:50|133.9|132.1|133.91|132.11|133.92|132.12|133.85|132.05|12
1655155740000|2022-06-13 21:29:00|133.9|132.1|133.9|132.1|133.9|132.1|133.9|132.1|1
1655155750000|2022-06-13 21:29:10|133.91|132.11|133.83|132.03|133.91|132.11|133.83|132.03|10
1655155760000|2022-06-13 21:29:20|133.82|132.02|133.81|132.01|133.83|132.03|133.8|132|14
1655155770000|2022-06-13 21:29:30|133.8|132|133.79|131.99|133.8|132|133.79|131.99|2
1655155780000|2022-06-13 21:29:40|133.78|131.98|133.77|131.97|133.8|132|133.77|131.97|5
1655155790000|2022-06-13 21:29:50|133.76|131.96|133.76|131.96|133.76|131.96|133.76|131.96|1
1655155800000|2022-06-13 21:30:00|133.77|131.97|133.76|131.96|133.77|131.97|133.76|131.96|2
1655155810000|2022-06-13 21:30:10|133.77|131.97|133.76|131.96|133.77|131.97|133.76|131.96|2
1655155820000|2022-06-13 21:30:20|133.77|131.97|133.8|132|133.8|132|133.76|131.96|6
1655155830000|2022-06-13 21:30:30|133.79|131.99|133.81|132.01|133.81|132.01|133.79|131.99|3
1655155840000|2022-06-13 21:30:40|133.8|132|133.79|131.99|133.8|132|133.78|131.98|5
1655155850000|2022-06-13 21:30:50|133.78|131.98|133.78|131.98|133.78|131.98|133.78|131.98|1
1655155860000|2022-06-13 21:31:00|133.79|131.99|133.8|132|133.8|132|133.79|131.99|2
1655155870000|2022-06-13 21:31:10|133.82|132.02|133.81|132.01|133.82|132.02|133.79|131.99|7
1655155880000|2022-06-13 21:31:20|133.83|132.03|133.84|132.04|133.86|132.06|133.83|132.03|3
1655155890000|2022-06-13 21:31:30|133.85|132.05|133.86|132.06|133.87|132.07|133.85|132.05|11
1655155900000|2022-06-13 21:31:40|133.87|132.07|133.87|132.07|133.87|132.07|133.86|132.06|3
1655155910000|2022-06-13 21:31:50|133.86|132.06|133.84|132.04|133.87|132.07|133.84|132.04|20
1655155920000|2022-06-13 21:32:00|133.85|132.05|133.85|132.05|133.85|132.05|133.83|132.03|16
1655155930000|2022-06-13 21:32:10|133.83|132.03|133.85|132.05|133.86|132.06|133.83|132.03|18
1655155940000|2022-06-13 21:32:20|133.83|132.03|133.85|132.05|133.85|132.05|133.83|132.03|20
1655155950000|2022-06-13 21:32:30|133.83|132.03|133.82|132.02|133.85|132.05|133.82|132.02|23
1655155960000|2022-06-13 21:32:40|133.83|132.03|133.81|132.01|133.83|132.03|133.81|132.01|13
1655155980000|2022-06-13 21:33:00|133.82|132.02|133.82|132.02|133.82|132.02|133.82|132.02|1
1655155990000|2022-06-13 21:33:10|133.81|132.01|133.82|132.02|133.82|132.02|133.81|132.01|2
1655156000000|2022-06-13 21:33:20|133.81|132.01|133.81|132.01|133.82|132.02|133.81|132.01|3
1655156010000|2022-06-13 21:33:30|133.8|132|133.8|132|133.8|132|133.8|132|1
1655156050000|2022-06-13 21:34:10|133.79|131.99|133.8|132|133.8|132|133.79|131.99|2
1655156060000|2022-06-13 21:34:20|133.79|131.99|133.79|131.99|133.8|132|133.79|131.99|3
1655156090000|2022-06-13 21:34:50|133.77|131.97|133.75|131.95|133.77|131.97|133.75|131.95|3
1655156100000|2022-06-13 21:35:00|133.74|131.94|133.75|131.95|133.75|131.95|133.74|131.94|2
1655156120000|2022-06-13 21:35:20|133.76|131.96|133.76|131.96|133.76|131.96|133.76|131.96|1
1655156130000|2022-06-13 21:35:30|133.75|131.95|133.75|131.95|133.75|131.95|133.75|131.95|1
1655156140000|2022-06-13 21:35:40|133.76|131.96|133.69|131.89|133.79|131.99|133.69|131.89|4
1655156150000|2022-06-13 21:35:50|133.7|131.9|133.69|131.89|133.7|131.9|133.69|131.89|6
1655156160000|2022-06-13 21:36:00|133.7|131.9|133.69|131.89|133.7|131.9|133.69|131.89|4
1655156170000|2022-06-13 21:36:10|133.7|131.9|133.7|131.9|133.7|131.9|133.7|131.9|1
1655156190000|2022-06-13 21:36:30|133.69|131.89|133.66|131.86|133.69|131.89|133.66|131.86|6
1655156200000|2022-06-13 21:36:40|133.65|131.85|133.65|131.85|133.65|131.85|133.65|131.85|1
1655156210000|2022-06-13 21:36:50|133.64|131.84|133.61|131.81|133.64|131.84|133.61|131.81|3
1655156230000|2022-06-13 21:37:10|133.6|131.8|133.6|131.8|133.6|131.8|133.6|131.8|1
1655156240000|2022-06-13 21:37:20|133.59|131.79|133.59|131.79|133.59|131.79|133.59|131.79|1
1655156250000|2022-06-13 21:37:30|133.58|131.78|133.58|131.78|133.58|131.78|133.58|131.78|1
1655156260000|2022-06-13 21:37:40|133.57|131.77|133.57|131.77|133.57|131.77|133.57|131.77|1
1655156270000|2022-06-13 21:37:50|133.58|131.78|133.57|131.77|133.58|131.78|133.57|131.77|2
1655156280000|2022-06-13 21:38:00|133.56|131.76|133.56|131.76|133.56|131.76|133.56|131.76|1
1655156290000|2022-06-13 21:38:10|133.55|131.75|133.56|131.76|133.57|131.77|133.55|131.75|5
1655156310000|2022-06-13 21:38:30|133.57|131.77|133.53|131.73|133.59|131.79|133.52|131.72|6
1655156320000|2022-06-13 21:38:40|133.56|131.76|133.53|131.73|133.56|131.76|133.53|131.73|2
1655156340000|2022-06-13 21:39:00|133.52|131.72|133.52|131.72|133.53|131.73|133.5|131.7|8
1655156350000|2022-06-13 21:39:10|133.53|131.73|133.53|131.73|133.57|131.77|133.51|131.71|9
1655156360000|2022-06-13 21:39:20|133.52|131.72|133.41|131.61|133.54|131.74|133.41|131.61|15
1655156370000|2022-06-13 21:39:30|133.4|131.6|133.38|131.58|133.4|131.6|133.38|131.58|5
1655156380000|2022-06-13 21:39:40|133.29|131.49|133.21|131.41|133.29|131.49|133.21|131.41|13
1655156390000|2022-06-13 21:39:50|133.23|131.43|133.21|131.41|133.23|131.43|133.21|131.41|2
1655156410000|2022-06-13 21:40:10|133.2|131.4|133.2|131.4|133.21|131.41|133.2|131.4|3
1655156420000|2022-06-13 21:40:20|133.19|131.39|133.18|131.38|133.19|131.39|133.18|131.38|2
1655156450000|2022-06-13 21:40:50|133.21|131.41|133.21|131.41|133.21|131.41|133.21|131.41|1
1655156460000|2022-06-13 21:41:00|133.22|131.42|133.23|131.43|133.23|131.43|133.22|131.42|2
1655156470000|2022-06-13 21:41:10|133.2|131.4|133.2|131.4|133.22|131.42|133.2|131.4|9
1655156480000|2022-06-13 21:41:20|133.21|131.41|133.15|131.35|133.21|131.41|133.15|131.35|5
1655156490000|2022-06-13 21:41:30|133.14|131.34|132.97|131.17|133.14|131.34|132.97|131.17|10
1655156500000|2022-06-13 21:41:40|132.95|131.15|132.93|131.13|132.95|131.15|132.93|131.13|5
1655156510000|2022-06-13 21:41:50|132.92|131.12|132.92|131.12|132.94|131.14|132.91|131.11|4
1655156520000|2022-06-13 21:42:00|132.91|131.11|132.9|131.1|132.91|131.11|132.9|131.1|4
1655156530000|2022-06-13 21:42:10|132.89|131.09|132.66|130.86|132.89|131.09|132.66|130.86|12
1655156540000|2022-06-13 21:42:20|132.65|130.85|132.45|130.65|132.68|130.88|132.44|130.64|23
1655156550000|2022-06-13 21:42:30|132.46|130.66|132.44|130.64|132.46|130.66|132.44|130.64|3
1655156560000|2022-06-13 21:42:40|132.45|130.65|132.39|130.59|132.45|130.65|132.39|130.59|14
1655156570000|2022-06-13 21:42:50|132.38|130.58|132.28|130.48|132.38|130.58|132.28|130.48|4
1655156590000|2022-06-13 21:43:10|132.27|130.47|132.16|130.36|132.27|130.47|132.16|130.36|5
1655156600000|2022-06-13 21:43:20|132.15|130.35|131.99|130.19|132.15|130.35|131.98|130.18|11
1655156610000|2022-06-13 21:43:30|132|130.2|132.11|130.31|132.11|130.31|132|130.2|10
1655156620000|2022-06-13 21:43:40|132.14|130.34|132.07|130.27|132.14|130.34|132.07|130.27|8
1655156630000|2022-06-13 21:43:50|132.06|130.26|132|130.2|132.06|130.26|132|130.2|6
1655156640000|2022-06-13 21:44:00|131.99|130.19|131.95|130.15|131.99|130.19|131.95|130.15|4
1655156650000|2022-06-13 21:44:10|131.96|130.16|132.06|130.26|132.06|130.26|131.96|130.16|9
1655156660000|2022-06-13 21:44:20|132.1|130.3|132.2|130.4|132.25|130.45|132.1|130.3|17
1655156670000|2022-06-13 21:44:30|132.18|130.38|132.18|130.38|132.19|130.39|132.18|130.38|3
1655156680000|2022-06-13 21:44:40|132.17|130.37|132.2|130.4|132.2|130.4|132.17|130.37|5
1655156690000|2022-06-13 21:44:50|132.21|130.41|132.21|130.41|132.21|130.41|132.18|130.38|8
1655156700000|2022-06-13 21:45:00|132.22|130.42|132.27|130.47|132.27|130.47|132.2|130.4|4
1655156710000|2022-06-13 21:45:10|132.28|130.48|132.42|130.62|132.42|130.62|132.28|130.48|13
1655156720000|2022-06-13 21:45:20|132.41|130.61|132.51|130.71|132.53|130.73|132.4|130.6|14
1655156730000|2022-06-13 21:45:30|132.5|130.7|132.5|130.7|132.5|130.7|132.49|130.69|5
1655156740000|2022-06-13 21:45:40|132.49|130.69|132.5|130.7|132.5|130.7|132.48|130.68|6
1655156750000|2022-06-13 21:45:50|132.49|130.69|132.5|130.7|132.5|130.7|132.49|130.69|2
1655156760000|2022-06-13 21:46:00|132.53|130.73|132.57|130.77|132.57|130.77|132.5|130.7|9
1655156770000|2022-06-13 21:46:10|132.56|130.76|132.65|130.85|132.65|130.85|132.56|130.76|12
1655156780000|2022-06-13 21:46:20|132.66|130.86|132.7|130.9|132.71|130.91|132.65|130.85|8
1655156790000|2022-06-13 21:46:30|132.71|130.91|132.72|130.92|132.74|130.94|132.71|130.91|6
1655156800000|2022-06-13 21:46:40|132.71|130.91|132.72|130.92|132.72|130.92|132.71|130.91|2
1655156810000|2022-06-13 21:46:50|132.73|130.93|132.84|131.04|132.85|131.05|132.73|130.93|11
1655156820000|2022-06-13 21:47:00|132.83|131.03|132.92|131.12|132.94|131.14|132.83|131.03|16
1655156830000|2022-06-13 21:47:10|132.93|131.13|133.05|131.25|133.06|131.26|132.93|131.13|8
1655156840000|2022-06-13 21:47:20|133.06|131.26|132.93|131.13|133.06|131.26|132.92|131.12|13
1655156850000|2022-06-13 21:47:30|132.91|131.11|132.95|131.15|132.99|131.19|132.89|131.09|7
1655156860000|2022-06-13 21:47:40|132.96|131.16|132.96|131.16|132.97|131.17|132.95|131.15|5
1655156870000|2022-06-13 21:47:50|132.93|131.13|132.93|131.13|132.96|131.16|132.93|131.13|6
1655156880000|2022-06-13 21:48:00|132.94|131.14|132.94|131.14|132.95|131.15|132.93|131.13|7
1655156890000|2022-06-13 21:48:10|132.93|131.13|132.95|131.15|132.98|131.18|132.93|131.13|5
1655156910000|2022-06-13 21:48:30|132.94|131.14|132.9|131.1|132.95|131.15|132.88|131.08|10
1655156930000|2022-06-13 21:48:50|132.91|131.11|132.94|131.14|132.95|131.15|132.91|131.11|13
1655156940000|2022-06-13 21:49:00|132.95|131.15|132.94|131.14|132.95|131.15|132.94|131.14|8
1655156950000|2022-06-13 21:49:10|132.95|131.15|133|131.2|133.01|131.21|132.93|131.13|17
1655156960000|2022-06-13 21:49:20|133.01|131.21|133.08|131.28|133.09|131.29|133.01|131.21|10
1655156990000|2022-06-13 21:49:50|133.09|131.29|132.76|130.96|133.18|131.38|132.76|130.96|25
1655157000000|2022-06-13 21:50:00|132.75|130.95|132.53|130.73|132.76|130.96|132.53|130.73|17
1655157010000|2022-06-13 21:50:10|132.49|130.69|132.34|130.54|132.49|130.69|132.23|130.43|29
1655157020000|2022-06-13 21:50:20|132.35|130.55|132.33|130.53|132.35|130.55|132.25|130.45|12
1655157030000|2022-06-13 21:50:30|132.34|130.54|132.42|130.62|132.45|130.65|132.34|130.54|21
1655157040000|2022-06-13 21:50:40|132.43|130.63|132.41|130.61|132.44|130.64|132.36|130.56|17
1655157050000|2022-06-13 21:50:50|132.39|130.59|132.39|130.59|132.39|130.59|132.38|130.58|5
1655157060000|2022-06-13 21:51:00|132.4|130.6|132.43|130.63|132.43|130.63|132.4|130.6|11
1655157070000|2022-06-13 21:51:10|132.49|130.69|132.49|130.69|132.49|130.69|132.46|130.66|9
1655157080000|2022-06-13 21:51:20|132.5|130.7|132.51|130.71|132.52|130.72|132.5|130.7|7
1655157090000|2022-06-13 21:51:30|132.52|130.72|132.53|130.73|132.53|130.73|132.51|130.71|8
1655157100000|2022-06-13 21:51:40|132.52|130.72|132.52|130.72|132.54|130.74|132.47|130.67|24
1655157110000|2022-06-13 21:51:50|132.51|130.71|132.5|130.7|132.51|130.71|132.45|130.65|8
1655157120000|2022-06-13 21:52:00|132.51|130.71|132.48|130.68|132.51|130.71|132.45|130.65|7
1655157130000|2022-06-13 21:52:10|132.47|130.67|132.45|130.65|132.47|130.67|132.44|130.64|8
1655157140000|2022-06-13 21:52:20|132.46|130.66|132.33|130.53|132.47|130.67|132.31|130.51|16
1655157150000|2022-06-13 21:52:30|132.34|130.54|132.35|130.55|132.37|130.57|132.33|130.53|24
1655157160000|2022-06-13 21:52:40|132.39|130.59|132.36|130.56|132.39|130.59|132.35|130.55|5
1655157170000|2022-06-13 21:52:50|132.35|130.55|132.31|130.51|132.35|130.55|132.28|130.48|23
1655157180000|2022-06-13 21:53:00|132.32|130.52|132.28|130.48|132.33|130.53|132.28|130.48|9
1655157190000|2022-06-13 21:53:10|132.29|130.49|132.25|130.45|132.29|130.49|132.24|130.44|4
1655157200000|2022-06-13 21:53:20|132.26|130.46|132.24|130.44|132.26|130.46|132.24|130.44|3
1655157210000|2022-06-13 21:53:30|132.25|130.45|132.1|130.3|132.27|130.47|132.1|130.3|14
1655157220000|2022-06-13 21:53:40|132.09|130.29|132.01|130.21|132.09|130.29|131.99|130.19|8
1655157230000|2022-06-13 21:53:50|131.99|130.19|131.97|130.17|131.99|130.19|131.96|130.16|7
1655157240000|2022-06-13 21:54:00|131.96|130.16|131.71|129.91|131.96|130.16|131.71|129.91|17
1655157250000|2022-06-13 21:54:10|131.61|129.81|131.59|129.79|131.61|129.81|131.55|129.75|13
1655157260000|2022-06-13 21:54:20|131.6|129.8|131.59|129.79|131.6|129.8|131.59|129.79|2
1655157280000|2022-06-13 21:54:40|131.62|129.82|131.51|129.71|131.62|129.82|131.51|129.71|12
1655157290000|2022-06-13 21:54:50|131.52|129.72|131.29|129.49|131.52|129.72|131.29|129.49|11
1655157300000|2022-06-13 21:55:00|131.3|129.5|131.29|129.49|131.32|129.52|131.25|129.45|15
1655157310000|2022-06-13 21:55:10|131.28|129.48|131.27|129.47|131.29|129.49|131.26|129.46|12
1655157320000|2022-06-13 21:55:20|131.28|129.48|131.28|129.48|131.28|129.48|131.27|129.47|7
1655157330000|2022-06-13 21:55:30|131.27|129.47|131.27|129.47|131.27|129.47|131.27|129.47|1
1655157340000|2022-06-13 21:55:40|131.28|129.48|131.28|129.48|131.28|129.48|131.27|129.47|5
1655157350000|2022-06-13 21:55:50|131.29|129.49|131.29|129.49|131.29|129.49|131.29|129.49|1
1655157360000|2022-06-13 21:56:00|131.3|129.5|131.29|129.49|131.3|129.5|131.29|129.49|2
1655157380000|2022-06-13 21:56:20|131.3|129.5|131.31|129.51|131.31|129.51|131.29|129.49|3
1655157430000|2022-06-13 21:57:10|131.32|129.52|131.39|129.59|131.39|129.59|131.32|129.52|10
1655157440000|2022-06-13 21:57:20|131.38|129.58|131.37|129.57|131.39|129.59|131.36|129.56|6
1655157450000|2022-06-13 21:57:30|131.38|129.58|131.41|129.61|131.41|129.61|131.38|129.58|6
1655157460000|2022-06-13 21:57:40|131.42|129.62|131.39|129.59|131.42|129.62|131.39|129.59|4
1655157470000|2022-06-13 21:57:50|131.38|129.58|131.4|129.6|131.4|129.6|131.38|129.58|2
1655157480000|2022-06-13 21:58:00|131.39|129.59|131.47|129.67|131.48|129.68|131.38|129.58|18
1655157490000|2022-06-13 21:58:10|131.46|129.66|131.48|129.68|131.48|129.68|131.45|129.65|13
1655157500000|2022-06-13 21:58:20|131.47|129.67|131.45|129.65|131.47|129.67|131.45|129.65|10
1655157510000|2022-06-13 21:58:30|131.46|129.66|131.45|129.65|131.46|129.66|131.45|129.65|8
1655157520000|2022-06-13 21:58:40|131.46|129.66|131.48|129.68|131.48|129.68|131.46|129.66|3
1655157530000|2022-06-13 21:58:50|131.49|129.69|131.45|129.65|131.49|129.69|131.45|129.65|4
1655157540000|2022-06-13 21:59:00|131.46|129.66|131.46|129.66|131.46|129.66|131.45|129.65|3
1655157550000|2022-06-13 21:59:10|131.47|129.67|131.46|129.66|131.47|129.67|131.43|129.63|6
1655157570000|2022-06-13 21:59:30|131.47|129.67|131.47|129.67|131.49|129.69|131.46|129.66|15
1655157580000|2022-06-13 21:59:40|131.46|129.66|131.48|129.68|131.48|129.68|131.46|129.66|5
1655157590000|2022-06-13 21:59:50|131.49|129.69|131.49|129.69|131.5|129.7|131.48|129.68|6
1655157600000|2022-06-13 22:00:00|131.48|129.68|131.46|129.66|131.48|129.68|131.46|129.66|3
1655157610000|2022-06-13 22:00:10|131.44|129.64|131.43|129.63|131.45|129.65|131.42|129.62|12
1655157620000|2022-06-13 22:00:20|131.44|129.64|131.49|129.69|131.49|129.69|131.44|129.64|7
1655157630000|2022-06-13 22:00:30|131.55|129.75|131.59|129.79|131.59|129.79|131.54|129.74|11
1655157640000|2022-06-13 22:00:40|131.62|129.82|131.67|129.87|131.67|129.87|131.59|129.79|7
1655157650000|2022-06-13 22:00:50|131.66|129.86|131.64|129.84|131.67|129.87|131.64|129.84|14
1655157660000|2022-06-13 22:01:00|131.65|129.85|131.69|129.89|131.69|129.89|131.64|129.84|8
1655157670000|2022-06-13 22:01:10|131.67|129.87|131.69|129.89|131.69|129.89|131.64|129.84|16
1655157680000|2022-06-13 22:01:20|131.68|129.88|131.65|129.85|131.68|129.88|131.64|129.84|11
1655157690000|2022-06-13 22:01:30|131.67|129.87|131.69|129.89|131.7|129.9|131.65|129.85|9
1655157700000|2022-06-13 22:01:40|131.67|129.87|131.73|129.93|131.73|129.93|131.67|129.87|7
1655157710000|2022-06-13 22:01:50|131.72|129.92|131.8|130|131.82|130.02|131.7|129.9|13
1655157720000|2022-06-13 22:02:00|131.79|129.99|131.8|130|131.8|130|131.75|129.95|10
1655157730000|2022-06-13 22:02:10|131.79|129.99|131.86|130.06|131.96|130.16|131.79|129.99|17
1655157740000|2022-06-13 22:02:20|131.87|130.07|131.83|130.03|131.87|130.07|131.83|130.03|9
1655157750000|2022-06-13 22:02:30|131.84|130.04|131.82|130.02|131.85|130.05|131.81|130.01|15
1655157760000|2022-06-13 22:02:40|131.81|130.01|131.85|130.05|131.87|130.07|131.81|130.01|21
1655157770000|2022-06-13 22:02:50|131.86|130.06|131.92|130.12|131.94|130.14|131.86|130.06|12
1655157780000|2022-06-13 22:03:00|131.88|130.08|131.91|130.11|131.92|130.12|131.87|130.07|8
1655157790000|2022-06-13 22:03:10|131.9|130.1|131.88|130.08|131.9|130.1|131.87|130.07|8
1655157800000|2022-06-13 22:03:20|131.89|130.09|131.92|130.12|131.92|130.12|131.88|130.08|8
1655157810000|2022-06-13 22:03:30|131.91|130.11|131.9|130.1|131.92|130.12|131.9|130.1|10
1655157820000|2022-06-13 22:03:40|131.89|130.09|131.89|130.09|131.9|130.1|131.88|130.08|7
1655157830000|2022-06-13 22:03:50|131.9|130.1|131.89|130.09|131.91|130.11|131.88|130.08|8
1655157840000|2022-06-13 22:04:00|131.88|130.08|131.89|130.09|131.91|130.11|131.87|130.07|9
1655157850000|2022-06-13 22:04:10|131.88|130.08|131.88|130.08|131.89|130.09|131.85|130.05|9
1655157860000|2022-06-13 22:04:20|131.87|130.07|131.82|130.02|131.88|130.08|131.8|130|10
1655157870000|2022-06-13 22:04:30|131.83|130.03|131.82|130.02|131.83|130.03|131.82|130.02|2
1655157890000|2022-06-13 22:04:50|131.83|130.03|131.82|130.02|131.84|130.04|131.82|130.02|4
1655157900000|2022-06-13 22:05:00|131.81|130.01|131.69|129.89|131.81|130.01|131.69|129.89|13
1655157910000|2022-06-13 22:05:10|131.7|129.9|131.68|129.88|131.7|129.9|131.68|129.88|5
1655157920000|2022-06-13 22:05:20|131.66|129.86|131.68|129.88|131.69|129.89|131.66|129.86|4
1655157940000|2022-06-13 22:05:40|131.67|129.87|131.61|129.81|131.67|129.87|131.6|129.8|6
1655157950000|2022-06-13 22:05:50|131.6|129.8|131.57|129.77|131.6|129.8|131.57|129.77|3
1655157960000|2022-06-13 22:06:00|131.58|129.78|131.59|129.79|131.59|129.79|131.58|129.78|2
1655157970000|2022-06-13 22:06:10|131.58|129.78|131.58|129.78|131.59|129.79|131.58|129.78|9
1655157980000|2022-06-13 22:06:20|131.56|129.76|131.57|129.77|131.58|129.78|131.56|129.76|4
1655157990000|2022-06-13 22:06:30|131.56|129.76|131.57|129.77|131.57|129.77|131.56|129.76|2
1655158000000|2022-06-13 22:06:40|131.58|129.78|131.57|129.77|131.58|129.78|131.57|129.77|2
1655158010000|2022-06-13 22:06:50|131.56|129.76|131.5|129.7|131.56|129.76|131.46|129.66|12
1655158020000|2022-06-13 22:07:00|131.51|129.71|131.44|129.64|131.51|129.71|131.42|129.62|5
1655158030000|2022-06-13 22:07:10|131.43|129.63|131.43|129.63|131.44|129.64|131.43|129.63|3
1655158040000|2022-06-13 22:07:20|131.42|129.62|131.43|129.63|131.43|129.63|131.42|129.62|2
1655158050000|2022-06-13 22:07:30|131.42|129.62|131.29|129.49|131.42|129.62|131.29|129.49|6
1655158060000|2022-06-13 22:07:40|131.28|129.48|131.28|129.48|131.29|129.49|131.28|129.48|3
1655158070000|2022-06-13 22:07:50|131.27|129.47|131.11|129.31|131.27|129.47|131.11|129.31|7
1655158080000|2022-06-13 22:08:00|131.12|129.32|131.08|129.28|131.12|129.32|131.05|129.25|9
1655158090000|2022-06-13 22:08:10|131.07|129.27|131.07|129.27|131.08|129.28|131.04|129.24|10
1655158100000|2022-06-13 22:08:20|131.08|129.28|131.07|129.27|131.08|129.28|131.07|129.27|2
1655158110000|2022-06-13 22:08:30|131.05|129.25|130.97|129.17|131.05|129.25|130.97|129.17|7
1655158120000|2022-06-13 22:08:40|130.96|129.16|130.85|129.05|130.96|129.16|130.84|129.04|11
1655158130000|2022-06-13 22:08:50|130.83|129.03|130.81|129.01|130.84|129.04|130.78|128.98|11
1655158140000|2022-06-13 22:09:00|130.8|129|130.52|128.72|130.81|129.01|130.52|128.72|14
1655158150000|2022-06-13 22:09:10|130.53|128.73|130.5|128.7|130.54|128.74|130.43|128.63|13
1655158160000|2022-06-13 22:09:20|130.49|128.69|130.54|128.74|130.56|128.76|130.46|128.66|11
1655158170000|2022-06-13 22:09:30|130.55|128.75|130.54|128.74|130.58|128.78|130.54|128.74|14
1655158180000|2022-06-13 22:09:40|130.55|128.75|130.48|128.68|130.55|128.75|130.47|128.67|11
1655158190000|2022-06-13 22:09:50|130.51|128.71|130.5|128.7|130.51|128.71|130.49|128.69|6
1655158200000|2022-06-13 22:10:00|130.51|128.71|130.68|128.88|130.69|128.89|130.51|128.71|19
1655158210000|2022-06-13 22:10:10|130.67|128.87|130.6|128.8|130.67|128.87|130.55|128.75|21
1655158220000|2022-06-13 22:10:20|130.59|128.79|130.64|128.84|130.65|128.85|130.55|128.75|12
1655158230000|2022-06-13 22:10:30|130.65|128.85|130.56|128.76|130.66|128.86|130.54|128.74|9
1655158240000|2022-06-13 22:10:40|130.57|128.77|130.54|128.74|130.57|128.77|130.54|128.74|7
1655158250000|2022-06-13 22:10:50|130.52|128.72|130.42|128.62|130.53|128.73|130.42|128.62|8
1655158260000|2022-06-13 22:11:00|130.44|128.64|130.32|128.52|130.44|128.64|130.29|128.49|19
1655158270000|2022-06-13 22:11:10|130.31|128.51|130.16|128.36|130.32|128.52|130.16|128.36|11
1655158280000|2022-06-13 22:11:20|130.17|128.37|130.13|128.33|130.18|128.38|130.11|128.31|23
1655158290000|2022-06-13 22:11:30|130.14|128.34|130.11|128.31|130.15|128.35|130.11|128.31|7
1655158300000|2022-06-13 22:11:40|130.1|128.3|130.1|128.3|130.13|128.33|130.08|128.28|13
1655158310000|2022-06-13 22:11:50|130.09|128.29|130.13|128.33|130.15|128.35|130.09|128.29|10
1655158320000|2022-06-13 22:12:00|130.12|128.32|130.1|128.3|130.12|128.32|130.09|128.29|13
1655158330000|2022-06-13 22:12:10|130.09|128.29|130.1|128.3|130.1|128.3|130.09|128.29|4
1655158340000|2022-06-13 22:12:20|130.11|128.31|130.08|128.28|130.13|128.33|130.08|128.28|8
1655158350000|2022-06-13 22:12:30|130.09|128.29|130.13|128.33|130.13|128.33|130.09|128.29|3
1655158360000|2022-06-13 22:12:40|130.18|128.38|130.3|128.5|130.32|128.52|130.18|128.38|19
1655158370000|2022-06-13 22:12:50|130.31|128.51|130.32|128.52|130.32|128.52|130.31|128.51|2
1655158380000|2022-06-13 22:13:00|130.33|128.53|130.32|128.52|130.33|128.53|130.32|128.52|4
1655158410000|2022-06-13 22:13:30|130.34|128.54|130.32|128.52|130.35|128.55|130.32|128.52|9
1655158420000|2022-06-13 22:13:40|130.33|128.53|130.32|128.52|130.35|128.55|130.32|128.52|7
1655158430000|2022-06-13 22:13:50|130.3|128.5|130.2|128.4|130.3|128.5|130.15|128.35|21
1655158440000|2022-06-13 22:14:00|130.21|128.41|130.26|128.46|130.27|128.47|130.18|128.38|13
1655158450000|2022-06-13 22:14:10|130.29|128.49|130.36|128.56|130.37|128.57|130.29|128.49|17
1655158460000|2022-06-13 22:14:20|130.35|128.55|130.33|128.53|130.35|128.55|130.32|128.52|4
1655158470000|2022-06-13 22:14:30|130.32|128.52|130.38|128.58|130.38|128.58|130.32|128.52|5
1655158490000|2022-06-13 22:14:50|130.39|128.59|130.43|128.63|130.44|128.64|130.39|128.59|6
1655158520000|2022-06-13 22:15:20|130.44|128.64|130.44|128.64|130.44|128.64|130.43|128.63|5
1655158530000|2022-06-13 22:15:30|130.45|128.65|130.47|128.67|130.47|128.67|130.44|128.64|8
1655158540000|2022-06-13 22:15:40|130.46|128.66|130.45|128.65|130.46|128.66|130.44|128.64|4
1655158550000|2022-06-13 22:15:50|130.49|128.69|130.5|128.7|130.5|128.7|130.48|128.68|5
1655158560000|2022-06-13 22:16:00|130.49|128.69|130.5|128.7|130.5|128.7|130.44|128.64|11
1655158570000|2022-06-13 22:16:10|130.51|128.71|130.5|128.7|130.51|128.71|130.48|128.68|6
1655158580000|2022-06-13 22:16:20|130.51|128.71|130.5|128.7|130.51|128.71|130.48|128.68|5
1655158590000|2022-06-13 22:16:30|130.49|128.69|130.67|128.87|130.67|128.87|130.48|128.68|15
1655158600000|2022-06-13 22:16:40|130.68|128.88|130.67|128.87|130.68|128.88|130.67|128.87|2
1655158610000|2022-06-13 22:16:50|130.68|128.88|130.68|128.88|130.68|128.88|130.68|128.88|1
1655158620000|2022-06-13 22:17:00|130.67|128.87|130.51|128.71|130.67|128.87|130.49|128.69|9
1655158630000|2022-06-13 22:17:10|130.5|128.7|130.54|128.74|130.56|128.76|130.48|128.68|9
1655158640000|2022-06-13 22:17:20|130.51|128.71|130.49|128.69|130.52|128.72|130.48|128.68|17
1655158650000|2022-06-13 22:17:30|130.5|128.7|130.5|128.7|130.5|128.7|130.49|128.69|7
1655158660000|2022-06-13 22:17:40|130.51|128.71|130.62|128.82|130.62|128.82|130.51|128.71|8
1655158670000|2022-06-13 22:17:50|130.6|128.8|130.57|128.77|130.63|128.83|130.57|128.77|7
1655158680000|2022-06-13 22:18:00|130.58|128.78|130.59|128.79|130.6|128.8|130.57|128.77|5
1655158690000|2022-06-13 22:18:10|130.58|128.78|130.59|128.79|130.6|128.8|130.58|128.78|3
1655158700000|2022-06-13 22:18:20|130.58|128.78|130.6|128.8|130.6|128.8|130.58|128.78|2
1655158710000|2022-06-13 22:18:30|130.59|128.79|130.6|128.8|130.6|128.8|130.59|128.79|2
1655158720000|2022-06-13 22:18:40|130.59|128.79|130.59|128.79|130.59|128.79|130.59|128.79|1
1655158730000|2022-06-13 22:18:50|130.58|128.78|130.28|128.48|130.58|128.78|130.28|128.48|16
1655158740000|2022-06-13 22:19:00|130.27|128.47|130.28|128.48|130.28|128.48|130.27|128.47|2
1655158750000|2022-06-13 22:19:10|130.3|128.5|130.21|128.41|130.31|128.51|130.21|128.41|12
1655158760000|2022-06-13 22:19:20|130.2|128.4|129.98|128.18|130.2|128.4|129.95|128.15|20
1655158770000|2022-06-13 22:19:30|129.96|128.16|129.9|128.1|129.97|128.17|129.9|128.1|8
1655158780000|2022-06-13 22:19:40|129.88|128.08|129.87|128.07|129.88|128.08|129.85|128.05|8
1655158790000|2022-06-13 22:19:50|129.88|128.08|129.83|128.03|129.89|128.09|129.83|128.03|11
1655158800000|2022-06-13 22:20:00|129.82|128.02|129.98|128.18|129.98|128.18|129.81|128.01|19
1655158810000|2022-06-13 22:20:10|129.97|128.17|129.82|128.02|129.97|128.17|129.8|128|10
1655158820000|2022-06-13 22:20:20|129.86|128.06|129.89|128.09|129.92|128.12|129.85|128.05|15
1655158830000|2022-06-13 22:20:30|129.92|128.12|129.92|128.12|129.93|128.13|129.92|128.12|3
1655158840000|2022-06-13 22:20:40|129.91|128.11|129.92|128.12|129.92|128.12|129.91|128.11|2
1655158850000|2022-06-13 22:20:50|129.91|128.11|129.92|128.12|129.92|128.12|129.91|128.11|2
1655158860000|2022-06-13 22:21:00|129.91|128.11|129.98|128.18|129.98|128.18|129.91|128.11|7
1655158870000|2022-06-13 22:21:10|130|128.2|130.01|128.21|130.14|128.34|130|128.2|21
1655158880000|2022-06-13 22:21:20|130.02|128.22|130.12|128.32|130.12|128.32|130.02|128.22|12
1655158890000|2022-06-13 22:21:30|130.11|128.31|130.12|128.32|130.12|128.32|130.11|128.31|6
1655158900000|2022-06-13 22:21:40|130.11|128.31|130.13|128.33|130.13|128.33|130.11|128.31|3
1655158910000|2022-06-13 22:21:50|130.15|128.35|130.32|128.52|130.32|128.52|130.15|128.35|11
1655158920000|2022-06-13 22:22:00|130.31|128.51|130.28|128.48|130.32|128.52|130.28|128.48|4
1655158930000|2022-06-13 22:22:10|130.27|128.47|130.2|128.4|130.28|128.48|130.2|128.4|15
1655158940000|2022-06-13 22:22:20|130.19|128.39|130.16|128.36|130.19|128.39|130.13|128.33|9
1655158950000|2022-06-13 22:22:30|130.15|128.35|130.17|128.37|130.18|128.38|130.15|128.35|5
1655158960000|2022-06-13 22:22:40|130.18|128.38|130.19|128.39|130.21|128.41|130.16|128.36|11
1655158970000|2022-06-13 22:22:50|130.2|128.4|130.15|128.35|130.21|128.41|130.15|128.35|15
1655158980000|2022-06-13 22:23:00|130.12|128.32|130.13|128.33|130.16|128.36|130.11|128.31|7
1655158990000|2022-06-13 22:23:10|130.14|128.34|130.16|128.36|130.16|128.36|130.14|128.34|2
1655159000000|2022-06-13 22:23:20|130.17|128.37|130.19|128.39|130.19|128.39|130.17|128.37|2
1655159010000|2022-06-13 22:23:30|130.2|128.4|130.14|128.34|130.2|128.4|130.14|128.34|6
1655159020000|2022-06-13 22:23:40|130.09|128.29|130.05|128.25|130.1|128.3|130.05|128.25|10
1655159030000|2022-06-13 22:23:50|130.04|128.24|130|128.2|130.04|128.24|130|128.2|3
1655159040000|2022-06-13 22:24:00|130.01|128.21|130.03|128.23|130.03|128.23|130.01|128.21|6
1655159050000|2022-06-13 22:24:10|130.02|128.22|130.01|128.21|130.02|128.22|130.01|128.21|2
1655159060000|2022-06-13 22:24:20|130.03|128.23|130.03|128.23|130.03|128.23|130.03|128.23|1
1655159070000|2022-06-13 22:24:30|130.02|128.22|130.03|128.23|130.03|128.23|130.01|128.21|6
1655159080000|2022-06-13 22:24:40|130.02|128.22|129.98|128.18|130.02|128.22|129.98|128.18|4
1655159090000|2022-06-13 22:24:50|129.99|128.19|130.03|128.23|130.04|128.24|129.98|128.18|8
1655159100000|2022-06-13 22:25:00|130.02|128.22|130.03|128.23|130.03|128.23|130.02|128.22|2
1655159110000|2022-06-13 22:25:10|130.02|128.22|129.9|128.1|130.02|128.22|129.88|128.08|12
1655159120000|2022-06-13 22:25:20|129.88|128.08|129.79|127.99|129.88|128.08|129.78|127.98|12
1655159130000|2022-06-13 22:25:30|129.78|127.98|129.59|127.79|129.78|127.98|129.58|127.78|11
1655159140000|2022-06-13 22:25:40|129.61|127.81|129.6|127.8|129.61|127.81|129.58|127.78|6
1655159150000|2022-06-13 22:25:50|129.61|127.81|129.66|127.86|129.68|127.88|129.61|127.81|9
1655159160000|2022-06-13 22:26:00|129.65|127.85|129.59|127.79|129.65|127.85|129.58|127.78|8
1655159170000|2022-06-13 22:26:10|129.58|127.78|129.68|127.88|129.68|127.88|129.54|127.74|15
1655159180000|2022-06-13 22:26:20|129.69|127.89|129.69|127.89|129.69|127.89|129.67|127.87|4
1655159200000|2022-06-13 22:26:40|129.66|127.86|129.66|127.86|129.67|127.87|129.66|127.86|3
1655159210000|2022-06-13 22:26:50|129.67|127.87|129.72|127.92|129.73|127.93|129.67|127.87|8
1655159230000|2022-06-13 22:27:10|129.73|127.93|129.66|127.86|129.73|127.93|129.66|127.86|5
1655159250000|2022-06-13 22:27:30|129.65|127.85|129.61|127.81|129.65|127.85|129.61|127.81|3
1655159260000|2022-06-13 22:27:40|129.62|127.82|129.59|127.79|129.62|127.82|129.59|127.79|3
1655159270000|2022-06-13 22:27:50|129.6|127.8|129.63|127.83|129.64|127.84|129.6|127.8|5
1655159280000|2022-06-13 22:28:00|129.62|127.82|129.62|127.82|129.62|127.82|129.62|127.82|1
1655159290000|2022-06-13 22:28:10|129.64|127.84|129.63|127.83|129.64|127.84|129.63|127.83|2
1655159300000|2022-06-13 22:28:20|129.64|127.84|129.82|128.02|129.84|128.04|129.64|127.84|14
1655159310000|2022-06-13 22:28:30|129.83|128.03|129.76|127.96|129.84|128.04|129.73|127.93|9
1655159320000|2022-06-13 22:28:40|129.78|127.98|129.76|127.96|129.78|127.98|129.76|127.96|5
1655159330000|2022-06-13 22:28:50|129.77|127.97|129.79|127.99|129.8|128|129.76|127.96|8
1655159340000|2022-06-13 22:29:00|129.8|128|129.79|127.99|129.92|128.12|129.79|127.99|19
1655159350000|2022-06-13 22:29:10|129.8|128|129.75|127.95|129.8|128|129.75|127.95|6
1655159360000|2022-06-13 22:29:20|129.76|127.96|129.72|127.92|129.76|127.96|129.69|127.89|13
1655159370000|2022-06-13 22:29:30|129.71|127.91|129.73|127.93|129.73|127.93|129.7|127.9|8
1655159380000|2022-06-13 22:29:40|129.72|127.92|129.74|127.94|129.74|127.94|129.72|127.92|3
1655159390000|2022-06-13 22:29:50|129.75|127.95|129.75|127.95|129.76|127.96|129.74|127.94|5
1655159400000|2022-06-13 22:30:00|129.74|127.94|129.82|128.02|129.85|128.05|129.73|127.93|8
1655159410000|2022-06-13 22:30:10|129.81|128.01|129.81|128.01|129.81|128.01|129.81|128.01|1
1655159420000|2022-06-13 22:30:20|129.82|128.02|129.82|128.02|129.83|128.03|129.82|128.02|3
1655159430000|2022-06-13 22:30:30|129.81|128.01|129.82|128.02|129.82|128.02|129.81|128.01|2
1655159440000|2022-06-13 22:30:40|129.81|128.01|129.85|128.05|129.85|128.05|129.81|128.01|4
1655159450000|2022-06-13 22:30:50|129.87|128.07|129.86|128.06|129.88|128.08|129.85|128.05|12
1655159460000|2022-06-13 22:31:00|129.87|128.07|129.98|128.18|129.98|128.18|129.87|128.07|8
1655159470000|2022-06-13 22:31:10|129.99|128.19|129.98|128.18|129.99|128.19|129.98|128.18|10
1655159480000|2022-06-13 22:31:20|129.99|128.19|130.25|128.45|130.25|128.45|129.99|128.19|16
1655159490000|2022-06-13 22:31:30|130.26|128.46|130.25|128.45|130.28|128.48|130.25|128.45|6
1655159500000|2022-06-13 22:31:40|130.24|128.44|130.27|128.47|130.28|128.48|130.24|128.44|9
1655159510000|2022-06-13 22:31:50|130.28|128.48|130.34|128.54|130.36|128.56|130.28|128.48|8
1655159520000|2022-06-13 22:32:00|130.33|128.53|130.21|128.41|130.34|128.54|130.21|128.41|14
1655159530000|2022-06-13 22:32:10|130.22|128.42|130.28|128.48|130.28|128.48|130.21|128.41|12
1655159540000|2022-06-13 22:32:20|130.27|128.47|130.37|128.57|130.4|128.6|130.27|128.47|22
1655159550000|2022-06-13 22:32:30|130.36|128.56|130.36|128.56|130.37|128.57|130.35|128.55|6
1655159560000|2022-06-13 22:32:40|130.37|128.57|130.42|128.62|130.44|128.64|130.37|128.57|13
1655159570000|2022-06-13 22:32:50|130.4|128.6|130.42|128.62|130.44|128.64|130.38|128.58|9
1655159580000|2022-06-13 22:33:00|130.41|128.61|130.38|128.58|130.41|128.61|130.38|128.58|10
1655159590000|2022-06-13 22:33:10|130.39|128.59|130.33|128.53|130.41|128.61|130.32|128.52|16
1655159600000|2022-06-13 22:33:20|130.3|128.5|130.41|128.61|130.41|128.61|130.26|128.46|11
1655159610000|2022-06-13 22:33:30|130.4|128.6|130.4|128.6|130.41|128.61|130.38|128.58|6
1655159620000|2022-06-13 22:33:40|130.39|128.59|130.39|128.59|130.43|128.63|130.38|128.58|7
1655159630000|2022-06-13 22:33:50|130.38|128.58|130.34|128.54|130.38|128.58|130.33|128.53|8
1655159640000|2022-06-13 22:34:00|130.33|128.53|130.19|128.39|130.33|128.53|130.19|128.39|8
1655159650000|2022-06-13 22:34:10|130.2|128.4|130.16|128.36|130.21|128.41|130.15|128.35|12
1655159660000|2022-06-13 22:34:20|130.15|128.35|130.14|128.34|130.16|128.36|130.13|128.33|10
1655159670000|2022-06-13 22:34:30|130.16|128.36|130.19|128.39|130.19|128.39|130.16|128.36|4
1655159680000|2022-06-13 22:34:40|130.21|128.41|130.22|128.42|130.22|128.42|130.2|128.4|4
1655159690000|2022-06-13 22:34:50|130.21|128.41|130.33|128.53|130.36|128.56|130.21|128.41|17
1655159700000|2022-06-13 22:35:00|130.34|128.54|130.23|128.43|130.36|128.56|130.23|128.43|13
1655159710000|2022-06-13 22:35:10|130.22|128.42|130.18|128.38|130.22|128.42|130.18|128.38|11
1655159720000|2022-06-13 22:35:20|130.17|128.37|130.14|128.34|130.17|128.37|130.11|128.31|13
1655159730000|2022-06-13 22:35:30|130.13|128.33|130.14|128.34|130.14|128.34|130.13|128.33|2
1655159740000|2022-06-13 22:35:40|130.16|128.36|130.17|128.37|130.17|128.37|130.16|128.36|4
1655159750000|2022-06-13 22:35:50|130.16|128.36|130.16|128.36|130.17|128.37|130.16|128.36|3
1655159760000|2022-06-13 22:36:00|130.15|128.35|129.89|128.09|130.16|128.36|129.88|128.08|18
1655159770000|2022-06-13 22:36:10|129.9|128.1|129.88|128.08|129.9|128.1|129.88|128.08|5
1655159780000|2022-06-13 22:36:20|129.85|128.05|129.84|128.04|129.86|128.06|129.79|127.99|10
1655159790000|2022-06-13 22:36:30|129.85|128.05|129.86|128.06|129.86|128.06|129.85|128.05|6
1655159800000|2022-06-13 22:36:40|129.85|128.05|129.84|128.04|129.85|128.05|129.84|128.04|2
1655159810000|2022-06-13 22:36:50|129.87|128.07|129.95|128.15|129.95|128.15|129.87|128.07|8
1655159820000|2022-06-13 22:37:00|129.96|128.16|129.87|128.07|129.96|128.16|129.87|128.07|8
1655159830000|2022-06-13 22:37:10|129.88|128.08|129.68|127.88|129.88|128.08|129.68|127.88|9
1655159840000|2022-06-13 22:37:20|129.67|127.87|129.55|127.75|129.67|127.87|129.5|127.7|20
1655159850000|2022-06-13 22:37:30|129.56|127.76|129.44|127.64|129.56|127.76|129.43|127.63|9
1655159860000|2022-06-13 22:37:40|129.43|127.63|129.45|127.65|129.45|127.65|129.35|127.55|9
1655159870000|2022-06-13 22:37:50|129.44|127.64|129.06|127.26|129.45|127.65|129.03|127.23|17
1655159880000|2022-06-13 22:38:00|129.07|127.27|129.07|127.27|129.12|127.32|129.06|127.26|12
1655159890000|2022-06-13 22:38:10|129.09|127.29|129.15|127.35|129.22|127.42|129.09|127.29|13
1655159900000|2022-06-13 22:38:20|129.14|127.34|129.14|127.34|129.18|127.38|129.12|127.32|11
1655159910000|2022-06-13 22:38:30|129.13|127.33|129.09|127.29|129.14|127.34|129.08|127.28|12
1655159920000|2022-06-13 22:38:40|129.1|127.3|129.13|127.33|129.18|127.38|129.1|127.3|22
1655159930000|2022-06-13 22:38:50|129.12|127.32|129.15|127.35|129.15|127.35|129.12|127.32|8
1655159940000|2022-06-13 22:39:00|129.14|127.34|129.06|127.26|129.14|127.34|129.05|127.25|12
1655159950000|2022-06-13 22:39:10|129.09|127.29|129.14|127.34|129.14|127.34|129.09|127.29|4
1655159960000|2022-06-13 22:39:20|129.15|127.35|129.18|127.38|129.18|127.38|129.15|127.35|4
1655159970000|2022-06-13 22:39:30|129.17|127.37|129.16|127.36|129.17|127.37|129.15|127.35|11
1655159980000|2022-06-13 22:39:40|129.15|127.35|128.53|126.73|129.15|127.35|128.53|126.73|27
1655159990000|2022-06-13 22:39:50|128.52|126.72|128.54|126.74|128.65|126.85|128.27|126.47|31
1655160000000|2022-06-13 22:40:00|128.55|126.75|128.62|126.82|128.85|127.05|128.55|126.75|35
1655160010000|2022-06-13 22:40:10|128.63|126.83|128.87|127.07|128.87|127.07|128.63|126.83|31
1655160020000|2022-06-13 22:40:20|128.88|127.08|129.46|127.66|129.46|127.66|128.88|127.08|29
1655160030000|2022-06-13 22:40:30|129.47|127.67|129.93|128.13|129.98|128.18|129.47|127.67|32
1655160040000|2022-06-13 22:40:40|129.91|128.11|129.74|127.94|129.99|128.19|129.74|127.94|34
1655160050000|2022-06-13 22:40:50|129.75|127.95|129.56|127.76|129.83|128.03|129.5|127.7|28
1655160060000|2022-06-13 22:41:00|129.57|127.77|129.31|127.51|129.62|127.82|129.28|127.48|26
1655160070000|2022-06-13 22:41:10|129.28|127.48|129.23|127.43|129.3|127.5|129.22|127.42|20
1655160080000|2022-06-13 22:41:20|129.22|127.42|129.28|127.48|129.3|127.5|129.22|127.42|19
1655160090000|2022-06-13 22:41:30|129.27|127.47|129.16|127.36|129.35|127.55|129.14|127.34|21
1655160100000|2022-06-13 22:41:40|129.15|127.35|129.23|127.43|129.28|127.48|129.15|127.35|17
1655160110000|2022-06-13 22:41:50|129.21|127.41|129.12|127.32|129.21|127.41|129.12|127.32|13
1655160120000|2022-06-13 22:42:00|129.13|127.33|129.25|127.45|129.25|127.45|129.07|127.27|17
1655160130000|2022-06-13 22:42:10|129.26|127.46|129.44|127.64|129.55|127.75|129.26|127.46|23
1655160140000|2022-06-13 22:42:20|129.38|127.58|129.23|127.43|129.38|127.58|129.22|127.42|17
1655160150000|2022-06-13 22:42:30|129.22|127.42|129.39|127.59|129.4|127.6|129.22|127.42|18
1655160160000|2022-06-13 22:42:40|129.4|127.6|129.58|127.78|129.63|127.83|129.4|127.6|22
1655160170000|2022-06-13 22:42:50|129.57|127.77|129.34|127.54|129.59|127.79|129.34|127.54|27
1655160180000|2022-06-13 22:43:00|129.35|127.55|129.22|127.42|129.36|127.56|129.22|127.42|21
1655160190000|2022-06-13 22:43:10|129.21|127.41|129.21|127.41|129.27|127.47|129.16|127.36|22
1655160200000|2022-06-13 22:43:20|129.2|127.4|129.16|127.36|129.2|127.4|129.16|127.36|13
1655160210000|2022-06-13 22:43:30|129.15|127.35|129.19|127.39|129.2|127.4|129.12|127.32|19
1655160220000|2022-06-13 22:43:40|129.2|127.4|129.34|127.54|129.34|127.54|129.2|127.4|24
1655160230000|2022-06-13 22:43:50|129.33|127.53|129.36|127.56|129.4|127.6|129.33|127.53|17
1655160240000|2022-06-13 22:44:00|129.38|127.58|129.6|127.8|129.61|127.81|129.35|127.55|24
1655160250000|2022-06-13 22:44:10|129.59|127.79|129.34|127.54|129.61|127.81|129.31|127.51|24
1655160260000|2022-06-13 22:44:20|129.33|127.53|129.21|127.41|129.35|127.55|129.16|127.36|22
1655160270000|2022-06-13 22:44:30|129.2|127.4|129.24|127.44|129.34|127.54|129.2|127.4|23
1655160280000|2022-06-13 22:44:40|129.23|127.43|129.25|127.45|129.29|127.49|129.21|127.41|17
1655160300000|2022-06-13 22:45:00|129.27|127.47|129.37|127.57|129.44|127.64|129.27|127.47|18
1655160310000|2022-06-13 22:45:10|129.38|127.58|129.37|127.57|129.46|127.66|129.37|127.57|11
1655160320000|2022-06-13 22:45:20|129.38|127.58|129.23|127.43|129.38|127.58|129.19|127.39|22
1655160330000|2022-06-13 22:45:30|129.25|127.45|129.11|127.31|129.25|127.45|129.09|127.29|24
1655160340000|2022-06-13 22:45:40|129.09|127.29|128.94|127.14|129.09|127.29|128.94|127.14|9
1655160350000|2022-06-13 22:45:50|128.98|127.18|128.82|127.02|128.98|127.18|128.82|127.02|13
1655160360000|2022-06-13 22:46:00|128.86|127.06|128.91|127.11|128.91|127.11|128.82|127.02|11
1655160370000|2022-06-13 22:46:10|128.88|127.08|128.8|127|128.88|127.08|128.77|126.97|18
1655160380000|2022-06-13 22:46:20|128.79|126.99|128.9|127.1|128.9|127.1|128.79|126.99|17
1655160390000|2022-06-13 22:46:30|128.91|127.11|129.09|127.29|129.19|127.39|128.91|127.11|24
1655160400000|2022-06-13 22:46:40|129.08|127.28|129.09|127.29|129.12|127.32|129.06|127.26|8
1655160410000|2022-06-13 22:46:50|129.08|127.28|128.97|127.17|129.18|127.38|128.97|127.17|19
1655160420000|2022-06-13 22:47:00|128.99|127.19|129.06|127.26|129.06|127.26|128.88|127.08|23
1655160430000|2022-06-13 22:47:10|129.05|127.25|128.86|127.06|129.06|127.26|128.84|127.04|14
1655160440000|2022-06-13 22:47:20|128.89|127.09|128.83|127.03|128.93|127.13|128.81|127.01|21
1655160450000|2022-06-13 22:47:30|128.82|127.02|128.66|126.86|128.85|127.05|128.64|126.84|18
1655160460000|2022-06-13 22:47:40|128.67|126.87|128.74|126.94|128.81|127.01|128.67|126.87|18
1655160470000|2022-06-13 22:47:50|128.73|126.93|128.61|126.81|128.73|126.93|128.51|126.71|26
1655160480000|2022-06-13 22:48:00|128.6|126.8|127.64|125.84|128.65|126.85|127.62|125.82|28
1655160490000|2022-06-13 22:48:10|127.61|125.81|127.6|125.8|127.81|126.01|127.51|125.71|36
1655160500000|2022-06-13 22:48:20|127.58|125.78|126.68|124.88|127.6|125.8|126.68|124.88|34
1655160510000|2022-06-13 22:48:30|126.67|124.87|126.68|124.88|126.9|125.1|126.49|124.69|35
1655160520000|2022-06-13 22:48:40|126.66|124.86|126.51|124.71|126.66|124.86|126.45|124.65|28
1655160530000|2022-06-13 22:48:50|126.45|124.65|126.34|124.54|126.64|124.84|126.29|124.49|32
1655160540000|2022-06-13 22:49:00|126.35|124.55|126.74|124.94|126.81|125.01|126.35|124.55|32
1655160550000|2022-06-13 22:49:10|126.68|124.88|126.8|125|126.97|125.17|126.64|124.84|27
1655160560000|2022-06-13 22:49:20|126.81|125.01|126.98|125.18|127.01|125.21|126.77|124.97|24
1655160570000|2022-06-13 22:49:30|126.94|125.14|127|125.2|127.06|125.26|126.82|125.02|24
1655160580000|2022-06-13 22:49:40|127.01|125.21|126.94|125.14|127.02|125.22|126.82|125.02|26
1655160590000|2022-06-13 22:49:50|126.95|125.15|126.86|125.06|126.98|125.18|126.86|125.06|22
1655160600000|2022-06-13 22:50:00|126.84|125.04|126.82|125.02|126.94|125.14|126.82|125.02|22
1655160610000|2022-06-13 22:50:10|126.81|125.01|126.75|124.95|126.81|125.01|126.67|124.87|25
1655160620000|2022-06-13 22:50:20|126.74|124.94|126.66|124.86|126.76|124.96|126.66|124.86|21
1655160630000|2022-06-13 22:50:30|126.67|124.87|126.75|124.95|126.79|124.99|126.67|124.87|15
1655160640000|2022-06-13 22:50:40|126.76|124.96|126.71|124.91|126.77|124.97|126.66|124.86|23
1655160650000|2022-06-13 22:50:50|126.72|124.92|126.77|124.97|126.83|125.03|126.68|124.88|17
1655160660000|2022-06-13 22:51:00|126.76|124.96|126.74|124.94|126.78|124.98|126.62|124.82|20
1655160670000|2022-06-13 22:51:10|126.77|124.97|126.72|124.92|126.79|124.99|126.7|124.9|17
1655160680000|2022-06-13 22:51:20|126.71|124.91|126.73|124.93|126.77|124.97|126.67|124.87|16
1655160690000|2022-06-13 22:51:30|126.68|124.88|126.71|124.91|126.74|124.94|126.64|124.84|18
1655160700000|2022-06-13 22:51:40|126.73|124.93|126.68|124.88|126.73|124.93|126.68|124.88|14
1655160710000|2022-06-13 22:51:50|126.69|124.89|126.73|124.93|126.79|124.99|126.68|124.88|20
1655160720000|2022-06-13 22:52:00|126.69|124.89|126.63|124.83|126.69|124.89|126.6|124.8|14
1655160730000|2022-06-13 22:52:10|126.62|124.82|126.67|124.87|126.68|124.88|126.62|124.82|13
1655160740000|2022-06-13 22:52:20|126.66|124.86|126.67|124.87|126.7|124.9|126.65|124.85|10
1655160750000|2022-06-13 22:52:30|126.69|124.89|126.65|124.85|126.71|124.91|126.65|124.85|10
1655160760000|2022-06-13 22:52:40|126.68|124.88|126.68|124.88|126.7|124.9|126.66|124.86|15
1655160770000|2022-06-13 22:52:50|126.67|124.87|126.65|124.85|126.7|124.9|126.65|124.85|15
1655160780000|2022-06-13 22:53:00|126.67|124.87|126.65|124.85|126.68|124.88|126.62|124.82|20
1655160790000|2022-06-13 22:53:10|126.66|124.86|126.58|124.78|126.66|124.86|126.53|124.73|22
1655160800000|2022-06-13 22:53:20|126.56|124.76|126.57|124.77|126.59|124.79|126.47|124.67|21
1655160810000|2022-06-13 22:53:30|126.55|124.75|126.55|124.75|126.58|124.78|126.52|124.72|15
1655160820000|2022-06-13 22:53:40|126.54|124.74|126.49|124.69|126.62|124.82|126.49|124.69|23
1655160830000|2022-06-13 22:53:50|126.48|124.68|126.49|124.69|126.55|124.75|126.44|124.64|19
1655160840000|2022-06-13 22:54:00|126.5|124.7|126.56|124.76|126.58|124.78|126.5|124.7|18
1655160850000|2022-06-13 22:54:10|126.55|124.75|126.57|124.77|126.58|124.78|126.54|124.74|20
1655160860000|2022-06-13 22:54:20|126.58|124.78|126.65|124.85|126.66|124.86|126.58|124.78|14
1655160870000|2022-06-13 22:54:30|126.67|124.87|126.68|124.88|126.77|124.97|126.67|124.87|17
1655160880000|2022-06-13 22:54:40|126.67|124.87|126.63|124.83|126.67|124.87|126.62|124.82|8
1655160890000|2022-06-13 22:54:50|126.62|124.82|126.62|124.82|126.65|124.85|126.61|124.81|13
1655160900000|2022-06-13 22:55:00|126.63|124.83|126.68|124.88|126.7|124.9|126.62|124.82|13
1655160910000|2022-06-13 22:55:10|126.67|124.87|126.6|124.8|126.68|124.88|126.59|124.79|14
1655160920000|2022-06-13 22:55:20|126.61|124.81|126.66|124.86|126.67|124.87|126.6|124.8|17
1655160930000|2022-06-13 22:55:30|126.64|124.84|126.59|124.79|126.64|124.84|126.58|124.78|14
1655160940000|2022-06-13 22:55:40|126.58|124.78|126.61|124.81|126.61|124.81|126.57|124.77|11
1655160950000|2022-06-13 22:55:50|126.6|124.8|126.58|124.78|126.61|124.81|126.56|124.76|18
1655160960000|2022-06-13 22:56:00|126.57|124.77|126.59|124.79|126.62|124.82|126.57|124.77|17
1655160970000|2022-06-13 22:56:10|126.57|124.77|126.34|124.54|126.59|124.79|126.27|124.47|24
1655160980000|2022-06-13 22:56:20|126.37|124.57|126.43|124.63|126.56|124.76|126.37|124.57|30
1655160990000|2022-06-13 22:56:30|126.42|124.62|126.39|124.59|126.43|124.63|126.38|124.58|20
1655161000000|2022-06-13 22:56:40|126.4|124.6|126.47|124.67|126.48|124.68|126.39|124.59|10
1655161010000|2022-06-13 22:56:50|126.45|124.65|126.46|124.66|126.49|124.69|126.44|124.64|19
1655161020000|2022-06-13 22:57:00|126.45|124.65|126.47|124.67|126.61|124.81|126.45|124.65|23
1655161030000|2022-06-13 22:57:10|126.46|124.66|126.62|124.82|126.62|124.82|126.15|124.35|34
1655161040000|2022-06-13 22:57:20|126.59|124.79|126.73|124.93|126.73|124.93|126.42|124.62|29
1655161050000|2022-06-13 22:57:30|126.75|124.95|126.93|125.13|126.94|125.14|126.68|124.88|29
1655161060000|2022-06-13 22:57:40|126.94|125.14|126.88|125.08|126.94|125.14|126.87|125.07|20
1655161070000|2022-06-13 22:57:50|126.9|125.1|126.93|125.13|126.93|125.13|126.86|125.06|19
1655161080000|2022-06-13 22:58:00|126.9|125.1|126.6|124.8|126.92|125.12|126.47|124.67|34
1655161090000|2022-06-13 22:58:10|126.56|124.76|126.55|124.75|126.6|124.8|126.36|124.56|31
1655161100000|2022-06-13 22:58:20|126.56|124.76|126.43|124.63|126.59|124.79|126.42|124.62|30
1655161110000|2022-06-13 22:58:30|126.46|124.66|126.6|124.8|126.61|124.81|126.44|124.64|15
1655161120000|2022-06-13 22:58:40|126.59|124.79|126.55|124.75|126.64|124.84|126.49|124.69|27
1655161130000|2022-06-13 22:58:50|126.51|124.71|126.49|124.69|126.55|124.75|126.47|124.67|17
1655161140000|2022-06-13 22:59:00|126.48|124.68|126.42|124.62|126.55|124.75|126.42|124.62|21
1655161150000|2022-06-13 22:59:10|126.43|124.63|126.44|124.64|126.44|124.64|126.19|124.39|30
1655161160000|2022-06-13 22:59:20|126.45|124.65|126.64|124.84|126.68|124.88|126.45|124.65|28
1655161170000|2022-06-13 22:59:30|126.65|124.85|126.76|124.96|126.76|124.96|126.59|124.79|23
1655161180000|2022-06-13 22:59:40|126.77|124.97|126.61|124.81|126.84|125.04|126.6|124.8|19
1655161190000|2022-06-13 22:59:50|126.6|124.8|126.5|124.7|126.6|124.8|126.46|124.66|23
1655161200000|2022-06-13 23:00:00|126.49|124.69|126.71|124.91|126.76|124.96|126.43|124.63|28
1655161210000|2022-06-13 23:00:10|126.7|124.9|126.87|125.07|126.89|125.09|126.68|124.88|20
1655161220000|2022-06-13 23:00:20|126.88|125.08|127.03|125.23|127.36|125.56|126.88|125.08|29
1655161230000|2022-06-13 23:00:30|127.01|125.21|126.81|125.01|127.1|125.3|126.81|125.01|29
1655161240000|2022-06-13 23:00:40|126.82|125.02|126.86|125.06|126.97|125.17|126.74|124.94|33
1655161250000|2022-06-13 23:00:50|126.85|125.05|126.91|125.11|127.13|125.33|126.84|125.04|30
1655161260000|2022-06-13 23:01:00|126.9|125.1|127.24|125.44|127.24|125.44|126.85|125.05|29
1655161270000|2022-06-13 23:01:10|127.26|125.46|127.31|125.51|127.32|125.52|127.08|125.28|24
1655161280000|2022-06-13 23:01:20|127.3|125.5|127.15|125.35|127.3|125.5|127.04|125.24|20
1655161290000|2022-06-13 23:01:30|127.12|125.32|127.26|125.46|127.29|125.49|127.06|125.26|19
1655161300000|2022-06-13 23:01:40|127.27|125.47|127.06|125.26|127.27|125.47|127.06|125.26|23
1655161310000|2022-06-13 23:01:50|127.04|125.24|126.96|125.16|127.04|125.24|126.88|125.08|25
1655161320000|2022-06-13 23:02:00|126.95|125.15|126.92|125.12|126.98|125.18|126.89|125.09|22
1655161330000|2022-06-13 23:02:10|126.91|125.11|126.95|125.15|126.95|125.15|126.88|125.08|28
1655161340000|2022-06-13 23:02:20|126.96|125.16|126.89|125.09|126.96|125.16|126.86|125.06|20
1655161350000|2022-06-13 23:02:30|126.88|125.08|126.92|125.12|126.96|125.16|126.87|125.07|21
1655161360000|2022-06-13 23:02:40|126.91|125.11|126.91|125.11|126.93|125.13|126.88|125.08|8
1655161370000|2022-06-13 23:02:50|126.9|125.1|126.92|125.12|126.93|125.13|126.9|125.1|10
1655161380000|2022-06-13 23:03:00|126.94|125.14|126.92|125.12|126.97|125.17|126.88|125.08|26
1655161390000|2022-06-13 23:03:10|126.94|125.14|126.91|125.11|127.04|125.24|126.91|125.11|27
1655161400000|2022-06-13 23:03:20|126.89|125.09|126.92|125.12|126.95|125.15|126.89|125.09|24
1655161410000|2022-06-13 23:03:30|126.91|125.11|126.84|125.04|126.96|125.16|126.7|124.9|23
1655161420000|2022-06-13 23:03:40|126.83|125.03|126.65|124.85|126.83|125.03|126.65|124.85|24
1655161430000|2022-06-13 23:03:50|126.64|124.84|126.6|124.8|126.64|124.84|126.55|124.75|20
1655161440000|2022-06-13 23:04:00|126.59|124.79|126.56|124.76|126.65|124.85|126.48|124.68|29
1655161450000|2022-06-13 23:04:10|126.57|124.77|126.42|124.62|126.57|124.77|126.4|124.6|29
1655161460000|2022-06-13 23:04:20|126.43|124.63|126.48|124.68|126.55|124.75|126.43|124.63|26
1655161470000|2022-06-13 23:04:30|126.51|124.71|126.42|124.62|126.59|124.79|126.39|124.59|28
1655161480000|2022-06-13 23:04:40|126.43|124.63|126.49|124.69|126.52|124.72|126.36|124.56|26
1655161490000|2022-06-13 23:04:50|126.5|124.7|126.46|124.66|126.53|124.73|126.45|124.65|18
1655161500000|2022-06-13 23:05:00|126.47|124.67|126.63|124.83|126.63|124.83|126.41|124.61|29
1655161510000|2022-06-13 23:05:10|126.65|124.85|126.74|124.94|126.83|125.03|126.65|124.85|32
1655161520000|2022-06-13 23:05:20|126.72|124.92|126.83|125.03|126.93|125.13|126.71|124.91|37
1655161530000|2022-06-13 23:05:30|126.81|125.01|126.86|125.06|126.88|125.08|126.81|125.01|14
1655161540000|2022-06-13 23:05:40|126.88|125.08|126.84|125.04|126.94|125.14|126.81|125.01|21
1655161550000|2022-06-13 23:05:50|126.85|125.05|126.84|125.04|126.85|125.05|126.77|124.97|19
1655161560000|2022-06-13 23:06:00|126.83|125.03|126.91|125.11|126.97|125.17|126.83|125.03|23
1655161570000|2022-06-13 23:06:10|126.92|125.12|126.91|125.11|126.92|125.12|126.91|125.11|6
1655161580000|2022-06-13 23:06:20|126.9|125.1|126.6|124.8|126.91|125.11|126.6|124.8|12
1655161590000|2022-06-13 23:06:30|126.68|124.88|126.57|124.77|126.68|124.88|126.55|124.75|20
1655161600000|2022-06-13 23:06:40|126.56|124.76|126.5|124.7|126.56|124.76|126.47|124.67|21
1655161610000|2022-06-13 23:06:50|126.48|124.68|126.49|124.69|126.53|124.73|126.48|124.68|21
1655161620000|2022-06-13 23:07:00|126.48|124.68|126.58|124.78|126.58|124.78|126.47|124.67|26
1655161630000|2022-06-13 23:07:10|126.6|124.8|126.63|124.83|126.79|124.99|126.58|124.78|20
1655161640000|2022-06-13 23:07:20|126.66|124.86|126.48|124.68|126.66|124.86|126.44|124.64|23
1655161650000|2022-06-13 23:07:30|126.47|124.67|126.38|124.58|126.49|124.69|126.38|124.58|17
1655161660000|2022-06-13 23:07:40|126.42|124.62|126.46|124.66|126.47|124.67|126.38|124.58|18
1655161670000|2022-06-13 23:07:50|126.49|124.69|126.47|124.67|126.57|124.77|126.44|124.64|21
1655161680000|2022-06-13 23:08:00|126.52|124.72|126.72|124.92|126.72|124.92|126.39|124.59|27
1655161690000|2022-06-13 23:08:10|126.69|124.89|126.48|124.68|126.69|124.89|126.44|124.64|22
1655161700000|2022-06-13 23:08:20|126.46|124.66|126.53|124.73|126.58|124.78|126.44|124.64|18
1655161710000|2022-06-13 23:08:30|126.55|124.75|126.49|124.69|126.56|124.76|126.43|124.63|26
1655161720000|2022-06-13 23:08:40|126.48|124.68|126.67|124.87|126.71|124.91|126.48|124.68|26
1655161730000|2022-06-13 23:08:50|126.63|124.83|126.6|124.8|126.69|124.89|126.59|124.79|20
1655161740000|2022-06-13 23:09:00|126.62|124.82|126.62|124.82|126.7|124.9|126.58|124.78|24
1655161750000|2022-06-13 23:09:10|126.61|124.81|126.56|124.76|126.67|124.87|126.56|124.76|20
1655161760000|2022-06-13 23:09:20|126.57|124.77|126.51|124.71|126.61|124.81|126.51|124.71|16
1655161770000|2022-06-13 23:09:30|126.53|124.73|126.51|124.71|126.54|124.74|126.48|124.68|19
1655161780000|2022-06-13 23:09:40|126.53|124.73|126.51|124.71|126.58|124.78|126.5|124.7|17
1655161790000|2022-06-13 23:09:50|126.5|124.7|126.53|124.73|126.53|124.73|126.41|124.61|16
1655161800000|2022-06-13 23:10:00|126.55|124.75|126.7|124.9|126.72|124.92|126.55|124.75|28
1655161810000|2022-06-13 23:10:10|126.69|124.89|126.75|124.95|126.75|124.95|126.64|124.84|25
1655161820000|2022-06-13 23:10:20|126.76|124.96|126.9|125.1|126.9|125.1|126.76|124.96|22
1655161830000|2022-06-13 23:10:30|126.89|125.09|126.92|125.12|126.93|125.13|126.89|125.09|13
1655161840000|2022-06-13 23:10:40|126.93|125.13|126.89|125.09|126.93|125.13|126.89|125.09|14
1655161850000|2022-06-13 23:10:50|126.9|125.1|126.91|125.11|126.91|125.11|126.89|125.09|10
1655161860000|2022-06-13 23:11:00|126.92|125.12|126.84|125.04|126.94|125.14|126.84|125.04|15
1655161870000|2022-06-13 23:11:10|126.86|125.06|126.88|125.08|126.89|125.09|126.85|125.05|14
1655161880000|2022-06-13 23:11:20|126.9|125.1|126.8|125|126.9|125.1|126.79|124.99|20
1655161890000|2022-06-13 23:11:30|126.79|124.99|126.89|125.09|126.89|125.09|126.78|124.98|19
1655161900000|2022-06-13 23:11:40|126.9|125.1|126.87|125.07|126.9|125.1|126.86|125.06|4
1655161910000|2022-06-13 23:11:50|126.88|125.08|126.89|125.09|126.89|125.09|126.87|125.07|8
1655161920000|2022-06-13 23:12:00|126.88|125.08|126.88|125.08|126.88|125.08|126.88|125.08|1
1655161930000|2022-06-13 23:12:10|126.9|125.1|126.65|124.85|126.9|125.1|126.65|124.85|17
1655161940000|2022-06-13 23:12:20|126.66|124.86|126.66|124.86|126.69|124.89|126.65|124.85|16
1655161950000|2022-06-13 23:12:30|126.65|124.85|126.59|124.79|126.65|124.85|126.57|124.77|15
1655161960000|2022-06-13 23:12:40|126.57|124.77|126.58|124.78|126.58|124.78|126.54|124.74|19
1655161970000|2022-06-13 23:12:50|126.6|124.8|126.61|124.81|126.62|124.82|126.56|124.76|13
1655161980000|2022-06-13 23:13:00|126.62|124.82|126.59|124.79|126.65|124.85|126.59|124.79|18
1655161990000|2022-06-13 23:13:10|126.61|124.81|126.63|124.83|126.64|124.84|126.6|124.8|10
1655162000000|2022-06-13 23:13:20|126.58|124.78|126.88|125.08|126.88|125.08|126.56|124.76|23
1655162010000|2022-06-13 23:13:30|126.89|125.09|127.44|125.64|127.7|125.9|126.89|125.09|38
1655162020000|2022-06-13 23:13:40|127.45|125.65|127.33|125.53|127.52|125.72|127.33|125.53|25
1655162030000|2022-06-13 23:13:50|127.34|125.54|127.22|125.42|127.35|125.55|127.2|125.4|26
1655162040000|2022-06-13 23:14:00|127.26|125.46|127.17|125.37|127.26|125.46|127.1|125.3|31
1655162050000|2022-06-13 23:14:10|127.14|125.34|127.14|125.34|127.18|125.38|127.09|125.29|21
1655162060000|2022-06-13 23:14:20|127.15|125.35|127.19|125.39|127.2|125.4|127.07|125.27|22
1655162070000|2022-06-13 23:14:30|127.21|125.41|127.27|125.47|127.47|125.67|127.21|125.41|29
1655162080000|2022-06-13 23:14:40|127.28|125.48|127.39|125.59|127.39|125.59|127.21|125.41|23
1655162090000|2022-06-13 23:14:50|127.38|125.58|127.27|125.47|127.4|125.6|127.26|125.46|30
1655162100000|2022-06-13 23:15:00|127.28|125.48|127.47|125.67|127.52|125.72|127.28|125.48|23
1655162110000|2022-06-13 23:15:10|127.34|125.54|127.2|125.4|127.39|125.59|127.15|125.35|31
1655162120000|2022-06-13 23:15:20|127.21|125.41|127.23|125.43|127.3|125.5|127.2|125.4|26
1655162130000|2022-06-13 23:15:30|127.21|125.41|127.2|125.4|127.23|125.43|127.1|125.3|24
1655162140000|2022-06-13 23:15:40|127.25|125.45|127.19|125.39|127.25|125.45|127.1|125.3|21
1655162150000|2022-06-13 23:15:50|127.15|125.35|127.08|125.28|127.17|125.37|127.01|125.21|24
1655162160000|2022-06-13 23:16:00|127.1|125.3|127.18|125.38|127.19|125.39|127.04|125.24|26
1655162170000|2022-06-13 23:16:10|127.14|125.34|127.1|125.3|127.18|125.38|127.1|125.3|24
1655162180000|2022-06-13 23:16:20|127.09|125.29|127.03|125.23|127.1|125.3|127|125.2|15
1655162190000|2022-06-13 23:16:30|127.05|125.25|126.94|125.14|127.05|125.25|126.94|125.14|16
1655162200000|2022-06-13 23:16:40|126.93|125.13|126.69|124.89|126.93|125.13|126.69|124.89|20
1655162210000|2022-06-13 23:16:50|126.68|124.88|126.88|125.08|126.91|125.11|126.68|124.88|20
1655162220000|2022-06-13 23:17:00|126.86|125.06|126.74|124.94|126.86|125.06|126.7|124.9|20
1655162230000|2022-06-13 23:17:10|126.72|124.92|126.81|125.01|126.81|125.01|126.65|124.85|19
1655162240000|2022-06-13 23:17:20|126.77|124.97|126.7|124.9|126.78|124.98|126.7|124.9|14
1655162250000|2022-06-13 23:17:30|126.69|124.89|126.62|124.82|126.69|124.89|126.62|124.82|10
1655162260000|2022-06-13 23:17:40|126.61|124.81|126.58|124.78|126.62|124.82|126.48|124.68|22
1655162270000|2022-06-13 23:17:50|126.59|124.79|126.38|124.58|126.59|124.79|126.37|124.57|26
1655162280000|2022-06-13 23:18:00|126.39|124.59|126.33|124.53|126.39|124.59|126.32|124.52|26
1655162290000|2022-06-13 23:18:10|126.32|124.52|126.36|124.56|126.38|124.58|126.15|124.35|29
1655162300000|2022-06-13 23:18:20|126.37|124.57|126.52|124.72|126.55|124.75|126.37|124.57|23
1655162310000|2022-06-13 23:18:30|126.51|124.71|126.65|124.85|126.71|124.91|126.51|124.71|21
1655162320000|2022-06-13 23:18:40|126.66|124.86|126.67|124.87|126.71|124.91|126.63|124.83|15
1655162330000|2022-06-13 23:18:50|126.65|124.85|126.84|125.04|126.84|125.04|126.63|124.83|22
1655162340000|2022-06-13 23:19:00|126.87|125.07|127.14|125.34|127.14|125.34|126.87|125.07|29
1655162350000|2022-06-13 23:19:10|127.06|125.26|127.09|125.29|127.17|125.37|127.02|125.22|30
1655162360000|2022-06-13 23:19:20|127.11|125.31|127.49|125.69|127.53|125.73|127.11|125.31|25
1655162370000|2022-06-13 23:19:30|127.37|125.57|127.27|125.47|127.41|125.61|127.15|125.35|25
1655162380000|2022-06-13 23:19:40|127.26|125.46|127.45|125.65|127.45|125.65|127.25|125.45|18
1655162390000|2022-06-13 23:19:50|127.46|125.66|127.45|125.65|127.62|125.82|127.44|125.64|27
1655162400000|2022-06-13 23:20:00|127.47|125.67|127.7|125.9|127.75|125.95|127.47|125.67|23
1655162410000|2022-06-13 23:20:10|127.71|125.91|127.62|125.82|127.71|125.91|127.6|125.8|18
1655162420000|2022-06-13 23:20:20|127.61|125.81|127.63|125.83|127.89|126.09|127.59|125.79|35
1655162430000|2022-06-13 23:20:30|127.62|125.82|127.97|126.17|128.04|126.24|127.62|125.82|29
1655162440000|2022-06-13 23:20:40|127.98|126.18|127.83|126.03|128.12|126.32|127.83|126.03|28
1655162450000|2022-06-13 23:20:50|127.84|126.04|127.86|126.06|127.89|126.09|127.69|125.89|27
1655162460000|2022-06-13 23:21:00|127.89|126.09|128.66|126.86|128.7|126.9|127.89|126.09|32
1655162470000|2022-06-13 23:21:10|128.65|126.85|128.67|126.87|128.71|126.91|128.35|126.55|35
1655162480000|2022-06-13 23:21:20|128.69|126.89|128.67|126.87|128.74|126.94|128.45|126.65|35
1655162490000|2022-06-13 23:21:30|128.72|126.92|128.54|126.74|128.75|126.95|128.54|126.74|21
1655162500000|2022-06-13 23:21:40|128.53|126.73|128.27|126.47|128.66|126.86|128.27|126.47|20
1655162510000|2022-06-13 23:21:50|128.31|126.51|128.34|126.54|128.39|126.59|128.28|126.48|22
1655162520000|2022-06-13 23:22:00|128.4|126.6|128.66|126.86|128.66|126.86|128.32|126.52|26
1655162530000|2022-06-13 23:22:10|128.68|126.88|128.39|126.59|128.69|126.89|128.34|126.54|25
1655162540000|2022-06-13 23:22:20|128.38|126.58|128.3|126.5|128.41|126.61|128.29|126.49|16
1655162550000|2022-06-13 23:22:30|128.32|126.52|128.39|126.59|128.4|126.6|128.32|126.52|21
1655162560000|2022-06-13 23:22:40|128.4|126.6|128.44|126.64|128.57|126.77|128.4|126.6|26
1655162570000|2022-06-13 23:22:50|128.43|126.63|128.39|126.59|128.45|126.65|128.38|126.58|13
1655162580000|2022-06-13 23:23:00|128.38|126.58|128.47|126.67|128.54|126.74|128.38|126.58|17
1655162590000|2022-06-13 23:23:10|128.46|126.66|128.57|126.77|128.57|126.77|128.43|126.63|20
1655162600000|2022-06-13 23:23:20|128.56|126.76|128.46|126.66|128.56|126.76|128.44|126.64|15
1655162610000|2022-06-13 23:23:30|128.48|126.68|128.54|126.74|128.56|126.76|128.41|126.61|23
1655162620000|2022-06-13 23:23:40|128.53|126.73|128.55|126.75|128.55|126.75|128.5|126.7|14
1655162630000|2022-06-13 23:23:50|128.56|126.76|128.51|126.71|128.58|126.78|128.51|126.71|14
1655162640000|2022-06-13 23:24:00|128.52|126.72|128.56|126.76|128.6|126.8|128.5|126.7|15
1655162650000|2022-06-13 23:24:10|128.55|126.75|128.52|126.72|128.55|126.75|128.43|126.63|15
1655162660000|2022-06-13 23:24:20|128.53|126.73|128.49|126.69|128.53|126.73|128.39|126.59|17
1655162670000|2022-06-13 23:24:30|128.48|126.68|128.46|126.66|128.49|126.69|128.42|126.62|17
1655162680000|2022-06-13 23:24:40|128.45|126.65|128.45|126.65|128.48|126.68|128.44|126.64|8
1655162690000|2022-06-13 23:24:50|128.44|126.64|128.42|126.62|128.45|126.65|128.41|126.61|12
1655162700000|2022-06-13 23:25:00|128.41|126.61|128.3|126.5|128.42|126.62|128.3|126.5|24
1655162710000|2022-06-13 23:25:10|128.28|126.48|128.25|126.45|128.33|126.53|128.25|126.45|15
1655162720000|2022-06-13 23:25:20|128.13|126.33|128.09|126.29|128.17|126.37|128.07|126.27|19
1655162730000|2022-06-13 23:25:30|128.1|126.3|128.03|126.23|128.1|126.3|128.03|126.23|20
1655162740000|2022-06-13 23:25:40|128.02|126.22|127.9|126.1|128.05|126.25|127.89|126.09|17
1655162750000|2022-06-13 23:25:50|127.91|126.11|127.89|126.09|127.94|126.14|127.87|126.07|17
1655162760000|2022-06-13 23:26:00|127.9|126.1|127.94|126.14|128.06|126.26|127.9|126.1|22
1655162770000|2022-06-13 23:26:10|127.92|126.12|127.63|125.83|127.93|126.13|127.57|125.77|28
1655162780000|2022-06-13 23:26:20|127.62|125.82|127.64|125.84|127.64|125.84|127.61|125.81|16
1655162790000|2022-06-13 23:26:30|127.65|125.85|127.55|125.75|127.74|125.94|127.54|125.74|19
1655162800000|2022-06-13 23:26:40|127.51|125.71|127.44|125.64|127.51|125.71|127.39|125.59|20
1655162810000|2022-06-13 23:26:50|127.46|125.66|127.5|125.7|127.59|125.79|127.44|125.64|29
1655162820000|2022-06-13 23:27:00|127.55|125.75|127.74|125.94|127.82|126.02|127.55|125.75|20
1655162830000|2022-06-13 23:27:10|127.75|125.95|127.5|125.7|127.75|125.95|127.5|125.7|21
1655162840000|2022-06-13 23:27:20|127.49|125.69|127.35|125.55|127.52|125.72|127.27|125.47|23
1655162850000|2022-06-13 23:27:30|127.34|125.54|127.28|125.48|127.37|125.57|127.28|125.48|25
1655162860000|2022-06-13 23:27:40|127.27|125.47|127.21|125.41|127.27|125.47|127.18|125.38|29
1655162870000|2022-06-13 23:27:50|127.22|125.42|127.3|125.5|127.4|125.6|126.99|125.19|28
1655162880000|2022-06-13 23:28:00|127.28|125.48|127.16|125.36|127.28|125.48|127.11|125.31|28
1655162890000|2022-06-13 23:28:10|127.19|125.39|127.29|125.49|127.29|125.49|127.05|125.25|29
1655162900000|2022-06-13 23:28:20|127.26|125.46|127.19|125.39|127.35|125.55|127.19|125.39|29
1655162910000|2022-06-13 23:28:30|127.16|125.36|127.21|125.41|127.29|125.49|127.16|125.36|24
1655162920000|2022-06-13 23:28:40|127.2|125.4|127.2|125.4|127.33|125.53|127.18|125.38|21
1655162930000|2022-06-13 23:28:50|127.21|125.41|127.55|125.75|127.58|125.78|127.21|125.41|22
1655162940000|2022-06-13 23:29:00|127.53|125.73|127.85|126.05|127.85|126.05|127.51|125.71|28
1655162950000|2022-06-13 23:29:10|127.82|126.02|127.91|126.11|127.91|126.11|127.82|126.02|21
1655162960000|2022-06-13 23:29:20|127.92|126.12|127.6|125.8|127.93|126.13|127.57|125.77|31
1655162970000|2022-06-13 23:29:30|127.54|125.74|127.87|126.07|127.89|126.09|127.54|125.74|26
1655162980000|2022-06-13 23:29:40|127.84|126.04|127.75|125.95|127.85|126.05|127.69|125.89|28
1655162990000|2022-06-13 23:29:50|127.74|125.94|127.55|125.75|127.74|125.94|127.55|125.75|29
1655163000000|2022-06-13 23:30:00|127.54|125.74|127.47|125.67|127.59|125.79|127.43|125.63|33
1655163010000|2022-06-13 23:30:10|127.46|125.66|127.47|125.67|127.48|125.68|127.32|125.52|31
1655163020000|2022-06-13 23:30:20|127.46|125.66|127.57|125.77|127.68|125.88|127.45|125.65|27
1655163030000|2022-06-13 23:30:30|127.54|125.74|127.49|125.69|127.64|125.84|127.49|125.69|31
1655163040000|2022-06-13 23:30:40|127.48|125.68|127.6|125.8|127.61|125.81|127.39|125.59|20
1655163050000|2022-06-13 23:30:50|127.59|125.79|127.62|125.82|127.64|125.84|127.59|125.79|10
1655163060000|2022-06-13 23:31:00|127.61|125.81|127.53|125.73|127.66|125.86|127.53|125.73|25
1655163070000|2022-06-13 23:31:10|127.54|125.74|127.47|125.67|127.61|125.81|127.47|125.67|19
1655163080000|2022-06-13 23:31:20|127.45|125.65|127.15|125.35|127.45|125.65|127.15|125.35|27
1655163090000|2022-06-13 23:31:30|127.14|125.34|127.11|125.31|127.25|125.45|127.02|125.22|30
1655163100000|2022-06-13 23:31:40|127.14|125.34|127.2|125.4|127.23|125.43|127.1|125.3|23
1655163110000|2022-06-13 23:31:50|127.19|125.39|127.1|125.3|127.2|125.4|127.04|125.24|22
1655163120000|2022-06-13 23:32:00|127.11|125.31|127.1|125.3|127.12|125.32|127.02|125.22|18
1655163130000|2022-06-13 23:32:10|127.09|125.29|127.08|125.28|127.19|125.39|127.07|125.27|25
1655163140000|2022-06-13 23:32:20|127.09|125.29|127.09|125.29|127.15|125.35|127.07|125.27|19
1655163150000|2022-06-13 23:32:30|127.1|125.3|126.69|124.89|127.1|125.3|126.69|124.89|19
1655163160000|2022-06-13 23:32:40|126.68|124.88|126.78|124.98|126.82|125.02|126.64|124.84|23
1655163170000|2022-06-13 23:32:50|126.75|124.95|126.55|124.75|126.75|124.95|126.54|124.74|14
1655163180000|2022-06-13 23:33:00|126.52|124.72|126.6|124.8|126.75|124.95|126.5|124.7|27
1655163190000|2022-06-13 23:33:10|126.61|124.81|126.76|124.96|126.8|125|126.59|124.79|33
1655163200000|2022-06-13 23:33:20|126.71|124.91|126.58|124.78|126.71|124.91|126.55|124.75|29
1655163210000|2022-06-13 23:33:30|126.59|124.79|126.43|124.63|126.59|124.79|126.41|124.61|21
1655163220000|2022-06-13 23:33:40|126.42|124.62|126.67|124.87|126.67|124.87|126.36|124.56|16
1655163230000|2022-06-13 23:33:50|126.62|124.82|127.28|125.48|127.28|125.48|126.62|124.82|28
1655163240000|2022-06-13 23:34:00|127.25|125.45|127.24|125.44|127.56|125.76|127.24|125.44|28
1655163250000|2022-06-13 23:34:10|127.17|125.37|127.25|125.45|127.32|125.52|127.06|125.26|35
1655163260000|2022-06-13 23:34:20|127.23|125.43|127.43|125.63|127.54|125.74|127.14|125.34|33
1655163270000|2022-06-13 23:34:30|127.41|125.61|127.12|125.32|127.43|125.63|127.07|125.27|37
1655163280000|2022-06-13 23:34:40|127.13|125.33|126.98|125.18|127.14|125.34|126.9|125.1|28
1655163290000|2022-06-13 23:34:50|126.97|125.17|127.06|125.26|127.11|125.31|126.95|125.15|25
1655163300000|2022-06-13 23:35:00|127.05|125.25|127.19|125.39|127.2|125.4|127.05|125.25|29
1655163310000|2022-06-13 23:35:10|127.2|125.4|127.27|125.47|127.48|125.68|127.2|125.4|29
1655163320000|2022-06-13 23:35:20|127.29|125.49|127.51|125.71|127.66|125.86|127.29|125.49|31
1655163330000|2022-06-13 23:35:30|127.49|125.69|127.75|125.95|127.75|125.95|127.47|125.67|26
1655163340000|2022-06-13 23:35:40|127.72|125.92|127.78|125.98|127.81|126.01|127.67|125.87|23
1655163350000|2022-06-13 23:35:50|127.76|125.96|127.93|126.13|128.05|126.25|127.75|125.95|17
1655163360000|2022-06-13 23:36:00|127.94|126.14|128.06|126.26|128.09|126.29|127.94|126.14|25
1655163370000|2022-06-13 23:36:10|128.05|126.25|128.03|126.23|128.1|126.3|128.02|126.22|21
1655163380000|2022-06-13 23:36:20|128.02|126.22|127.7|125.9|128.02|126.22|127.7|125.9|24
1655163390000|2022-06-13 23:36:30|127.65|125.85|127.6|125.8|127.71|125.91|127.6|125.8|27
1655163400000|2022-06-13 23:36:40|127.61|125.81|127.59|125.79|127.68|125.88|127.59|125.79|21
1655163410000|2022-06-13 23:36:50|127.58|125.78|127.32|125.52|127.58|125.78|127.29|125.49|24
1655163420000|2022-06-13 23:37:00|127.31|125.51|127.46|125.66|127.47|125.67|127.29|125.49|28
1655163430000|2022-06-13 23:37:10|127.45|125.65|127.23|125.43|127.46|125.66|127.22|125.42|20
1655163440000|2022-06-13 23:37:20|127.22|125.42|127.23|125.43|127.27|125.47|127.14|125.34|26
1655163450000|2022-06-13 23:37:30|127.3|125.5|127.3|125.5|127.31|125.51|127.2|125.4|23
1655163460000|2022-06-13 23:37:40|127.29|125.49|127.34|125.54|127.36|125.56|127.27|125.47|21
1655163470000|2022-06-13 23:37:50|127.33|125.53|127.16|125.36|127.33|125.53|127.12|125.32|24
1655163480000|2022-06-13 23:38:00|127.15|125.35|126.89|125.09|127.15|125.35|126.88|125.08|22
1655163490000|2022-06-13 23:38:10|126.9|125.1|126.81|125.01|126.9|125.1|126.77|124.97|22
1655163500000|2022-06-13 23:38:20|126.79|124.99|126.7|124.9|126.83|125.03|126.66|124.86|24
1655163510000|2022-06-13 23:38:30|126.69|124.89|126.69|124.89|126.69|124.89|126.68|124.88|3
1655163520000|2022-06-13 23:38:40|126.66|124.86|126.59|124.79|126.66|124.86|126.53|124.73|22
1655163530000|2022-06-13 23:38:50|126.58|124.78|126.69|124.89|126.69|124.89|126.57|124.77|18
1655163540000|2022-06-13 23:39:00|126.68|124.88|126.55|124.75|126.7|124.9|126.53|124.73|18
1655163550000|2022-06-13 23:39:10|126.61|124.81|126.52|124.72|126.61|124.81|126.29|124.49|27
1655163560000|2022-06-13 23:39:20|126.51|124.71|126.55|124.75|126.6|124.8|126.47|124.67|20
1655163570000|2022-06-13 23:39:30|126.54|124.74|126.35|124.55|126.6|124.8|126.35|124.55|19
1655163580000|2022-06-13 23:39:40|126.33|124.53|126.3|124.5|126.37|124.57|126.26|124.46|24
1655163590000|2022-06-13 23:39:50|126.31|124.51|126.26|124.46|126.33|124.53|126.26|124.46|23
1655163600000|2022-06-13 23:40:00|126.29|124.49|126.31|124.51|126.41|124.61|126.25|124.45|23
1655163610000|2022-06-13 23:40:10|126.3|124.5|126.31|124.51|126.34|124.54|126.27|124.47|15
1655163620000|2022-06-13 23:40:20|126.32|124.52|126.42|124.62|126.42|124.62|126.32|124.52|14
1655163630000|2022-06-13 23:40:30|126.49|124.69|126.59|124.79|126.6|124.8|126.46|124.66|13
1655163640000|2022-06-13 23:40:40|126.6|124.8|126.47|124.67|126.6|124.8|126.4|124.6|29
1655163650000|2022-06-13 23:40:50|126.49|124.69|126.6|124.8|126.61|124.81|126.49|124.69|16
1655163660000|2022-06-13 23:41:00|126.59|124.79|126.55|124.75|126.59|124.79|126.55|124.75|14
1655163670000|2022-06-13 23:41:10|126.59|124.79|126.53|124.73|126.6|124.8|126.53|124.73|22
1655163680000|2022-06-13 23:41:20|126.6|124.8|126.46|124.66|126.6|124.8|126.42|124.62|17
1655163690000|2022-06-13 23:41:30|126.47|124.67|126.31|124.51|126.47|124.67|126.26|124.46|18
1655163700000|2022-06-13 23:41:40|126.29|124.49|126.35|124.55|126.4|124.6|126.29|124.49|28
1655163710000|2022-06-13 23:41:50|126.34|124.54|126.32|124.52|126.38|124.58|126.24|124.44|19
1655163720000|2022-06-13 23:42:00|126.28|124.48|126.29|124.49|126.36|124.56|126.25|124.45|19
1655163730000|2022-06-13 23:42:10|126.28|124.48|126.09|124.29|126.29|124.49|126.06|124.26|26
1655163740000|2022-06-13 23:42:20|126.1|124.3|126.02|124.22|126.15|124.35|126|124.2|26
1655163750000|2022-06-13 23:42:30|126.06|124.26|125.89|124.09|126.06|124.26|125.89|124.09|18
1655163760000|2022-06-13 23:42:40|125.82|124.02|125.57|123.77|125.85|124.05|125.57|123.77|28
1655163770000|2022-06-13 23:42:50|125.56|123.76|125.6|123.8|125.65|123.85|125.53|123.73|26
1655163780000|2022-06-13 23:43:00|125.62|123.82|125.58|123.78|125.67|123.87|125.57|123.77|21
1655163790000|2022-06-13 23:43:10|125.56|123.76|125.31|123.51|125.6|123.8|125.26|123.46|25
1655163800000|2022-06-13 23:43:20|125.33|123.53|125.32|123.52|125.34|123.54|125.27|123.47|26
1655163810000|2022-06-13 23:43:30|125.33|123.53|125.25|123.45|125.34|123.54|125.25|123.45|25
1655163820000|2022-06-13 23:43:40|125.3|123.5|125.32|123.52|125.33|123.53|125.24|123.44|22
1655163830000|2022-06-13 23:43:50|125.31|123.51|125.32|123.52|125.37|123.57|125.3|123.5|22
1655163840000|2022-06-13 23:44:00|125.33|123.53|125.26|123.46|125.43|123.63|125.19|123.39|25
1655163850000|2022-06-13 23:44:10|125.25|123.45|125.26|123.46|125.26|123.46|125.19|123.39|23
1655163860000|2022-06-13 23:44:20|125.27|123.47|125.15|123.35|125.42|123.62|125.15|123.35|21
1655163870000|2022-06-13 23:44:30|125.12|123.32|125|123.2|125.24|123.44|124.93|123.13|31
1655163880000|2022-06-13 23:44:40|124.97|123.17|124.93|123.13|124.98|123.18|124.93|123.13|15
1655163890000|2022-06-13 23:44:50|124.94|123.14|125.13|123.33|125.13|123.33|124.94|123.14|12
1655163900000|2022-06-13 23:45:00|125.14|123.34|125.01|123.21|125.3|123.5|125|123.2|30
1655163910000|2022-06-13 23:45:10|125|123.2|125.26|123.46|125.29|123.49|124.83|123.03|34
1655163920000|2022-06-13 23:45:20|125.28|123.48|125.73|123.93|125.81|124.01|125.28|123.48|30
1655163930000|2022-06-13 23:45:30|125.71|123.91|125.39|123.59|125.74|123.94|125.38|123.58|24
1655163940000|2022-06-13 23:45:40|125.4|123.6|125.71|123.91|125.71|123.91|125.33|123.53|31
1655163950000|2022-06-13 23:45:50|125.7|123.9|125.73|123.93|125.8|124|125.63|123.83|30
1655163960000|2022-06-13 23:46:00|125.72|123.92|125.74|123.94|125.92|124.12|125.66|123.86|35
1655163970000|2022-06-13 23:46:10|125.79|123.99|125.7|123.9|125.83|124.03|125.66|123.86|24
1655163980000|2022-06-13 23:46:20|125.71|123.91|125.98|124.18|125.98|124.18|125.71|123.91|26
1655163990000|2022-06-13 23:46:30|125.97|124.17|126.03|124.23|126.12|124.32|125.97|124.17|25
1655164000000|2022-06-13 23:46:40|126.02|124.22|126.04|124.24|126.11|124.31|125.98|124.18|29
1655164010000|2022-06-13 23:46:50|126.03|124.23|126.1|124.3|126.12|124.32|126.03|124.23|19
1655164020000|2022-06-13 23:47:00|126.11|124.31|126.25|124.45|126.26|124.46|126.11|124.31|17
1655164030000|2022-06-13 23:47:10|126.16|124.36|126.25|124.45|126.25|124.45|126.1|124.3|20
1655164040000|2022-06-13 23:47:20|126.26|124.46|126.1|124.3|126.26|124.46|126.1|124.3|20
1655164050000|2022-06-13 23:47:30|126.08|124.28|126.16|124.36|126.23|124.43|126.07|124.27|17
1655164060000|2022-06-13 23:47:40|126.13|124.33|126.09|124.29|126.14|124.34|126.03|124.23|20
1655164070000|2022-06-13 23:47:50|126.1|124.3|126.17|124.37|126.19|124.39|126.1|124.3|23
1655164080000|2022-06-13 23:48:00|126.18|124.38|126.21|124.41|126.21|124.41|126.13|124.33|22
1655164090000|2022-06-13 23:48:10|126.25|124.45|126.27|124.47|126.28|124.48|126.23|124.43|11
1655164100000|2022-06-13 23:48:20|126.26|124.46|126.24|124.44|126.27|124.47|126.22|124.42|12
1655164110000|2022-06-13 23:48:30|126.23|124.43|126.34|124.54|126.34|124.54|126.22|124.42|21
1655164120000|2022-06-13 23:48:40|126.35|124.55|126.41|124.61|126.41|124.61|126.34|124.54|9
1655164130000|2022-06-13 23:48:50|126.42|124.62|126.39|124.59|126.42|124.62|126.37|124.57|10
1655164140000|2022-06-13 23:49:00|126.4|124.6|126.4|124.6|126.4|124.6|126.37|124.57|14
1655164150000|2022-06-13 23:49:10|126.39|124.59|126.37|124.57|126.4|124.6|126.36|124.56|10
1655164160000|2022-06-13 23:49:20|126.4|124.6|126.41|124.61|126.42|124.62|126.4|124.6|8
1655164170000|2022-06-13 23:49:30|126.42|124.62|126.37|124.57|126.42|124.62|126.37|124.57|6
1655164180000|2022-06-13 23:49:40|126.38|124.58|126.42|124.62|126.42|124.62|126.38|124.58|5
1655164190000|2022-06-13 23:49:50|126.45|124.65|126.59|124.79|126.59|124.79|126.45|124.65|12
1655164200000|2022-06-13 23:50:00|126.62|124.82|126.66|124.86|126.72|124.92|126.61|124.81|22
1655164210000|2022-06-13 23:50:10|126.65|124.85|126.64|124.84|126.69|124.89|126.63|124.83|12
1655164220000|2022-06-13 23:50:20|126.63|124.83|126.28|124.48|126.63|124.83|126.26|124.46|23
1655164230000|2022-06-13 23:50:30|126.3|124.5|126.37|124.57|126.41|124.61|126.29|124.49|19
1655164240000|2022-06-13 23:50:40|126.36|124.56|126.17|124.37|126.36|124.56|126.17|124.37|24
1655164250000|2022-06-13 23:50:50|126.16|124.36|126.19|124.39|126.2|124.4|126.16|124.36|10
1655164260000|2022-06-13 23:51:00|126.18|124.38|126.18|124.38|126.19|124.39|126.12|124.32|14
1655164270000|2022-06-13 23:51:10|126.17|124.37|126.1|124.3|126.19|124.39|126.1|124.3|16
1655164280000|2022-06-13 23:51:20|126.11|124.31|126.29|124.49|126.29|124.49|126.1|124.3|22
1655164290000|2022-06-13 23:51:30|126.3|124.5|126.5|124.7|126.5|124.7|126.29|124.49|23
1655164300000|2022-06-13 23:51:40|126.51|124.71|126.5|124.7|126.52|124.72|126.5|124.7|9
1655164310000|2022-06-13 23:51:50|126.51|124.71|126.8|125|126.8|125|126.47|124.67|19
1655164320000|2022-06-13 23:52:00|126.78|124.98|126.8|125|126.84|125.04|126.76|124.96|25
1655164330000|2022-06-13 23:52:10|126.81|125.01|126.94|125.14|126.98|125.18|126.79|124.99|22
1655164340000|2022-06-13 23:52:20|126.93|125.13|126.71|124.91|126.93|125.13|126.71|124.91|14
1655164350000|2022-06-13 23:52:30|126.7|124.9|126.76|124.96|126.78|124.98|126.67|124.87|22
1655164360000|2022-06-13 23:52:40|126.75|124.95|126.8|125|126.8|125|126.75|124.95|12
1655164370000|2022-06-13 23:52:50|126.79|124.99|126.81|125.01|126.81|125.01|126.75|124.95|10
1655164380000|2022-06-13 23:53:00|126.78|124.98|126.68|124.88|126.78|124.98|126.67|124.87|17
1655164390000|2022-06-13 23:53:10|126.7|124.9|126.73|124.93|126.78|124.98|126.7|124.9|11
1655164400000|2022-06-13 23:53:20|126.77|124.97|126.7|124.9|126.77|124.97|126.69|124.89|16
1655164410000|2022-06-13 23:53:30|126.74|124.94|126.71|124.91|126.74|124.94|126.69|124.89|11
1655164420000|2022-06-13 23:53:40|126.72|124.92|126.84|125.04|126.85|125.05|126.72|124.92|11
1655164430000|2022-06-13 23:53:50|126.86|125.06|126.99|125.19|126.99|125.19|126.85|125.05|17
1655164440000|2022-06-13 23:54:00|126.98|125.18|126.92|125.12|126.98|125.18|126.83|125.03|23
1655164450000|2022-06-13 23:54:10|126.91|125.11|127.04|125.24|127.04|125.24|126.88|125.08|14
1655164460000|2022-06-13 23:54:20|127.06|125.26|127.39|125.59|127.42|125.62|127.06|125.26|27
1655164470000|2022-06-13 23:54:30|127.37|125.57|127.3|125.5|127.39|125.59|127.28|125.48|22
1655164480000|2022-06-13 23:54:40|127.29|125.49|127.32|125.52|127.32|125.52|127.25|125.45|20
1655164490000|2022-06-13 23:54:50|127.33|125.53|127.31|125.51|127.34|125.54|127.29|125.49|11
1655164500000|2022-06-13 23:55:00|127.34|125.54|127.23|125.43|127.34|125.54|127.21|125.41|21
1655164510000|2022-06-13 23:55:10|127.24|125.44|127.16|125.36|127.24|125.44|127.14|125.34|18
1655164520000|2022-06-13 23:55:20|127.18|125.38|127.29|125.49|127.35|125.55|127.16|125.36|23
1655164530000|2022-06-13 23:55:30|127.27|125.47|127.19|125.39|127.3|125.5|127.18|125.38|18
1655164540000|2022-06-13 23:55:40|127.2|125.4|127.39|125.59|127.4|125.6|127.2|125.4|17
1655164550000|2022-06-13 23:55:50|127.36|125.56|127.53|125.73|127.54|125.74|127.31|125.51|21
1655164560000|2022-06-13 23:56:00|127.55|125.75|127.96|126.16|128.05|126.25|127.54|125.74|29
1655164570000|2022-06-13 23:56:10|127.95|126.15|127.46|125.66|127.95|126.15|127.46|125.66|24
1655164580000|2022-06-13 23:56:20|127.45|125.65|127.33|125.53|127.45|125.65|127.25|125.45|17
1655164590000|2022-06-13 23:56:30|127.34|125.54|127.4|125.6|127.51|125.71|127.29|125.49|28
1655164600000|2022-06-13 23:56:40|127.41|125.61|127.43|125.63|127.43|125.63|127.35|125.55|13
1655164610000|2022-06-13 23:56:50|127.44|125.64|127.52|125.72|127.62|125.82|127.39|125.59|23
1655164620000|2022-06-13 23:57:00|127.53|125.73|127.78|125.98|127.78|125.98|127.53|125.73|20
1655164630000|2022-06-13 23:57:10|127.79|125.99|127.8|126|127.84|126.04|127.73|125.93|18
1655164640000|2022-06-13 23:57:20|127.78|125.98|127.56|125.76|127.82|126.02|127.56|125.76|13
1655164650000|2022-06-13 23:57:30|127.52|125.72|127.56|125.76|127.59|125.79|127.5|125.7|18
1655164660000|2022-06-13 23:57:40|127.55|125.75|127.61|125.81|127.65|125.85|127.54|125.74|16
1655164670000|2022-06-13 23:57:50|127.6|125.8|127.58|125.78|127.61|125.81|127.58|125.78|11
1655164680000|2022-06-13 23:58:00|127.57|125.77|127.54|125.74|127.64|125.84|127.54|125.74|18
1655164690000|2022-06-13 23:58:10|127.53|125.73|127.56|125.76|127.58|125.78|127.53|125.73|9
1655164700000|2022-06-13 23:58:20|127.57|125.77|127.58|125.78|127.58|125.78|127.54|125.74|13
1655164710000|2022-06-13 23:58:30|127.57|125.77|127.57|125.77|127.6|125.8|127.56|125.76|9
1655164720000|2022-06-13 23:58:40|127.56|125.76|127.52|125.72|127.58|125.78|127.52|125.72|11
1655164730000|2022-06-13 23:58:50|127.51|125.71|127.61|125.81|127.61|125.81|127.47|125.67|22
1655164740000|2022-06-13 23:59:00|127.6|125.8|127.63|125.83|127.64|125.84|127.56|125.76|16
1655164750000|2022-06-13 23:59:10|127.62|125.82|127.51|125.71|127.63|125.83|127.51|125.71|15
1655164760000|2022-06-13 23:59:20|127.52|125.72|127.55|125.75|127.61|125.81|127.51|125.71|20
1655164770000|2022-06-13 23:59:30|127.54|125.74|127.53|125.73|127.57|125.77|127.49|125.69|19
1655164780000|2022-06-13 23:59:40|127.49|125.69|127.57|125.77|127.63|125.83|127.48|125.68|18
1655164790000|2022-06-13 23:59:50|127.54|125.74|127.61|125.81|127.71|125.91|127.54|125.74|19
1655164800000|2022-06-14 00:00:00|127.64|125.84|127.64|125.84|127.66|125.86|127.6|125.8|11
1655164810000|2022-06-14 00:00:10|127.63|125.83|127.28|125.48|127.63|125.83|127.28|125.48|16
1655164820000|2022-06-14 00:00:20|127.3|125.5|127.04|125.24|127.3|125.5|126.99|125.19|26
1655164830000|2022-06-14 00:00:30|127.05|125.25|126.86|125.06|127.05|125.25|126.81|125.01|25
1655164840000|2022-06-14 00:00:40|126.85|125.05|126.61|124.81|127.01|125.21|126.61|124.81|29
1655164850000|2022-06-14 00:00:50|126.57|124.77|126.48|124.68|126.67|124.87|126.48|124.68|25
1655164860000|2022-06-14 00:01:00|126.47|124.67|126.06|124.26|126.47|124.67|126.06|124.26|30
1655164870000|2022-06-14 00:01:10|126.05|124.25|125.82|124.02|126.05|124.25|125.66|123.86|33
1655164880000|2022-06-14 00:01:20|125.81|124.01|125.58|123.78|125.81|124.01|125.48|123.68|22
1655164890000|2022-06-14 00:01:30|125.56|123.76|125.18|123.38|125.58|123.78|125.18|123.38|21
1655164900000|2022-06-14 00:01:40|125.2|123.4|125.3|123.5|125.33|123.53|125.11|123.31|32
1655164910000|2022-06-14 00:01:50|125.34|123.54|125.25|123.45|125.41|123.61|125.24|123.44|24
1655164920000|2022-06-14 00:02:00|125.3|123.5|125.42|123.62|125.6|123.8|125.24|123.44|33
1655164930000|2022-06-14 00:02:10|125.39|123.59|125.5|123.7|125.65|123.85|125.36|123.56|28
1655164940000|2022-06-14 00:02:20|125.48|123.68|125.51|123.71|125.55|123.75|125.41|123.61|23
1655164950000|2022-06-14 00:02:30|125.47|123.67|125.47|123.67|125.51|123.71|125.44|123.64|14
1655164960000|2022-06-14 00:02:40|125.48|123.68|125.52|123.72|125.55|123.75|125.29|123.49|29
1655164970000|2022-06-14 00:02:50|125.48|123.68|125.57|123.77|125.57|123.77|125.46|123.66|26
1655164980000|2022-06-14 00:03:00|125.56|123.76|125.23|123.43|125.56|123.76|125.14|123.34|27
1655164990000|2022-06-14 00:03:10|125.22|123.42|124.87|123.07|125.22|123.42|124.83|123.03|30
1655165000000|2022-06-14 00:03:20|124.86|123.06|124.63|122.83|124.86|123.06|124.55|122.75|28
1655165010000|2022-06-14 00:03:30|124.62|122.82|124.7|122.9|124.7|122.9|124.6|122.8|22
1655165020000|2022-06-14 00:03:40|124.82|123.02|125.19|123.39|125.25|123.45|124.82|123.02|33
1655165030000|2022-06-14 00:03:50|125.16|123.36|125.38|123.58|125.39|123.59|125.15|123.35|26
1655165040000|2022-06-14 00:04:00|125.34|123.54|125.74|123.94|125.78|123.98|125.34|123.54|30
1655165050000|2022-06-14 00:04:10|125.75|123.95|125.61|123.81|125.75|123.95|125.59|123.79|25
1655165060000|2022-06-14 00:04:20|125.64|123.84|125.83|124.03|125.83|124.03|125.59|123.79|25
1655165070000|2022-06-14 00:04:30|125.84|124.04|126.4|124.6|126.4|124.6|125.82|124.02|26
1655165080000|2022-06-14 00:04:40|126.45|124.65|126.32|124.52|126.53|124.73|126.26|124.46|25
1655165090000|2022-06-14 00:04:50|126.35|124.55|126.94|125.14|127.03|125.23|126.33|124.53|26
1655165100000|2022-06-14 00:05:00|126.93|125.13|126.74|124.94|126.93|125.13|126.45|124.65|28
1655165110000|2022-06-14 00:05:10|126.73|124.93|126.74|124.94|126.78|124.98|126.7|124.9|17
1655165120000|2022-06-14 00:05:20|126.69|124.89|126.68|124.88|126.73|124.93|126.65|124.85|13
1655165130000|2022-06-14 00:05:30|126.67|124.87|126.96|125.16|126.96|125.16|126.62|124.82|18
1655165140000|2022-06-14 00:05:40|126.97|125.17|126.88|125.08|127.04|125.24|126.88|125.08|24
1655165150000|2022-06-14 00:05:50|126.9|125.1|126.84|125.04|126.92|125.12|126.81|125.01|26
1655165160000|2022-06-14 00:06:00|126.83|125.03|127|125.2|127.07|125.27|126.76|124.96|27
1655165170000|2022-06-14 00:06:10|126.99|125.19|126.99|125.19|127.15|125.35|126.98|125.18|22
1655165180000|2022-06-14 00:06:20|127|125.2|126.98|125.18|127.03|125.23|126.96|125.16|17
1655165190000|2022-06-14 00:06:30|126.97|125.17|126.94|125.14|127.07|125.27|126.89|125.09|20
1655165200000|2022-06-14 00:06:40|126.93|125.13|126.72|124.92|126.93|125.13|126.66|124.86|21
1655165210000|2022-06-14 00:06:50|126.73|124.93|126.79|124.99|126.79|124.99|126.7|124.9|16
1655165220000|2022-06-14 00:07:00|126.75|124.95|126.84|125.04|126.84|125.04|126.69|124.89|22
1655165230000|2022-06-14 00:07:10|126.85|125.05|127.01|125.21|127.01|125.21|126.85|125.05|22
1655165240000|2022-06-14 00:07:20|127.02|125.22|126.83|125.03|127.02|125.22|126.8|125|20
1655165250000|2022-06-14 00:07:30|126.82|125.02|126.76|124.96|126.86|125.06|126.74|124.94|16
1655165260000|2022-06-14 00:07:40|126.74|124.94|126.94|125.14|126.98|125.18|126.74|124.94|18
1655165270000|2022-06-14 00:07:50|126.96|125.16|126.99|125.19|126.99|125.19|126.9|125.1|23
1655165280000|2022-06-14 00:08:00|127|125.2|127.07|125.27|127.07|125.27|126.99|125.19|21
1655165290000|2022-06-14 00:08:10|127.08|125.28|127.09|125.29|127.12|125.32|127.07|125.27|10
1655165300000|2022-06-14 00:08:20|127.08|125.28|127.05|125.25|127.1|125.3|127.05|125.25|12
1655165310000|2022-06-14 00:08:30|127.06|125.26|127.14|125.34|127.14|125.34|127.05|125.25|12
1655165320000|2022-06-14 00:08:40|127.15|125.35|127.01|125.21|127.17|125.37|126.99|125.19|14
1655165330000|2022-06-14 00:08:50|127|125.2|126.96|125.16|127.02|125.22|126.96|125.16|9
1655165340000|2022-06-14 00:09:00|126.97|125.17|127.14|125.34|127.15|125.35|126.97|125.17|22
1655165350000|2022-06-14 00:09:10|127.16|125.36|127.08|125.28|127.39|125.59|127.08|125.28|29
1655165360000|2022-06-14 00:09:20|127.04|125.24|127|125.2|127.07|125.27|126.89|125.09|28
1655165370000|2022-06-14 00:09:30|127.02|125.22|127.19|125.39|127.23|125.43|127.02|125.22|26
1655165380000|2022-06-14 00:09:40|127.17|125.37|127.25|125.45|127.3|125.5|127.17|125.37|18
1655165390000|2022-06-14 00:09:50|127.26|125.46|127.27|125.47|127.31|125.51|127.24|125.44|12
1655165400000|2022-06-14 00:10:00|127.3|125.5|127.54|125.74|127.54|125.74|127.3|125.5|8
1655165410000|2022-06-14 00:10:10|127.55|125.75|127.67|125.87|127.68|125.88|127.53|125.73|19
1655165420000|2022-06-14 00:10:20|127.68|125.88|127.58|125.78|127.79|125.99|127.58|125.78|17
1655165430000|2022-06-14 00:10:30|127.57|125.77|127.62|125.82|127.67|125.87|127.5|125.7|19
1655165440000|2022-06-14 00:10:40|127.63|125.83|127.67|125.87|127.71|125.91|127.63|125.83|15
1655165450000|2022-06-14 00:10:50|127.69|125.89|127.63|125.83|127.73|125.93|127.63|125.83|14
1655165460000|2022-06-14 00:11:00|127.65|125.85|127.78|125.98|127.83|126.03|127.65|125.85|22
1655165470000|2022-06-14 00:11:10|127.77|125.97|127.73|125.93|127.77|125.97|127.7|125.9|17
1655165480000|2022-06-14 00:11:20|127.72|125.92|127.66|125.86|127.73|125.93|127.66|125.86|8
1655165490000|2022-06-14 00:11:30|127.65|125.85|127.6|125.8|127.65|125.85|127.49|125.69|18
1655165500000|2022-06-14 00:11:40|127.62|125.82|127.59|125.79|127.62|125.82|127.51|125.71|17
1655165510000|2022-06-14 00:11:50|127.6|125.8|127.6|125.8|127.66|125.86|127.6|125.8|12
1655165520000|2022-06-14 00:12:00|127.61|125.81|127.56|125.76|127.64|125.84|127.56|125.76|20
1655165530000|2022-06-14 00:12:10|127.55|125.75|127.58|125.78|127.58|125.78|127.55|125.75|8
1655165540000|2022-06-14 00:12:20|127.57|125.77|127.56|125.76|127.6|125.8|127.55|125.75|12
1655165550000|2022-06-14 00:12:30|127.55|125.75|127.7|125.9|127.79|125.99|127.55|125.75|22
1655165560000|2022-06-14 00:12:40|127.67|125.87|127.57|125.77|127.67|125.87|127.54|125.74|19
1655165570000|2022-06-14 00:12:50|127.58|125.78|127.6|125.8|127.64|125.84|127.58|125.78|17
1655165580000|2022-06-14 00:13:00|127.58|125.78|127.58|125.78|127.58|125.78|127.55|125.75|6
1655165590000|2022-06-14 00:13:10|127.57|125.77|127.65|125.85|127.65|125.85|127.57|125.77|11
1655165600000|2022-06-14 00:13:20|127.67|125.87|127.64|125.84|127.71|125.91|127.63|125.83|17
1655165610000|2022-06-14 00:13:30|127.65|125.85|127.61|125.81|127.68|125.88|127.6|125.8|14
1655165620000|2022-06-14 00:13:40|127.62|125.82|127.61|125.81|127.62|125.82|127.6|125.8|8
1655165630000|2022-06-14 00:13:50|127.63|125.83|127.67|125.87|127.68|125.88|127.58|125.78|13
1655165640000|2022-06-14 00:14:00|127.68|125.88|127.69|125.89|127.73|125.93|127.66|125.86|13
1655165650000|2022-06-14 00:14:10|127.68|125.88|127.68|125.88|127.7|125.9|127.68|125.88|9
1655165660000|2022-06-14 00:14:20|127.69|125.89|127.69|125.89|127.72|125.92|127.68|125.88|11
1655165670000|2022-06-14 00:14:30|127.7|125.9|127.72|125.92|127.73|125.93|127.7|125.9|13
1655165680000|2022-06-14 00:14:40|127.73|125.93|127.68|125.88|127.74|125.94|127.68|125.88|8
1655165690000|2022-06-14 00:14:50|127.67|125.87|127.58|125.78|127.67|125.87|127.57|125.77|7
1655165700000|2022-06-14 00:15:00|127.57|125.77|127.16|125.36|127.58|125.78|127.13|125.33|27
1655165710000|2022-06-14 00:15:10|127.23|125.43|127.05|125.25|127.25|125.45|127.04|125.24|23
1655165720000|2022-06-14 00:15:20|127.04|125.24|126.78|124.98|127.04|125.24|126.78|124.98|22
1655165730000|2022-06-14 00:15:30|126.79|124.99|126.85|125.05|126.89|125.09|126.77|124.97|22
1655165740000|2022-06-14 00:15:40|126.86|125.06|127.02|125.22|127.03|125.23|126.86|125.06|15
1655165750000|2022-06-14 00:15:50|127.03|125.23|127.15|125.35|127.18|125.38|127.02|125.22|19
1655165760000|2022-06-14 00:16:00|127.14|125.34|126.99|125.19|127.2|125.4|126.98|125.18|25
1655165770000|2022-06-14 00:16:10|126.97|125.17|126.85|125.05|127.12|125.32|126.85|125.05|27
1655165780000|2022-06-14 00:16:20|126.83|125.03|126.76|124.96|126.86|125.06|126.75|124.95|21
1655165790000|2022-06-14 00:16:30|126.78|124.98|126.69|124.89|126.81|125.01|126.66|124.86|23
1655165800000|2022-06-14 00:16:40|126.7|124.9|126.84|125.04|126.85|125.05|126.7|124.9|15
1655165810000|2022-06-14 00:16:50|126.83|125.03|126.84|125.04|126.84|125.04|126.78|124.98|15
1655165820000|2022-06-14 00:17:00|126.87|125.07|126.8|125|126.89|125.09|126.79|124.99|20
1655165830000|2022-06-14 00:17:10|126.78|124.98|126.85|125.05|126.85|125.05|126.78|124.98|17
1655165840000|2022-06-14 00:17:20|126.86|125.06|126.82|125.02|126.86|125.06|126.8|125|12
1655165850000|2022-06-14 00:17:30|126.84|125.04|126.97|125.17|126.97|125.17|126.84|125.04|6
1655165860000|2022-06-14 00:17:40|126.99|125.19|126.96|125.16|127.01|125.21|126.88|125.08|16
1655165870000|2022-06-14 00:17:50|126.95|125.15|126.95|125.15|126.96|125.16|126.93|125.13|14
1655165880000|2022-06-14 00:18:00|126.96|125.16|127.14|125.34|127.14|125.34|126.95|125.15|12
1655165890000|2022-06-14 00:18:10|127.2|125.4|127.24|125.44|127.25|125.45|127.19|125.39|12
1655165900000|2022-06-14 00:18:20|127.22|125.42|127.43|125.63|127.43|125.63|127.2|125.4|13
1655165910000|2022-06-14 00:18:30|127.41|125.61|127.6|125.8|127.62|125.82|127.41|125.61|22
1655165920000|2022-06-14 00:18:40|127.57|125.77|127.4|125.6|127.57|125.77|127.4|125.6|16
1655165930000|2022-06-14 00:18:50|127.41|125.61|127.29|125.49|127.44|125.64|127.28|125.48|15
1655165940000|2022-06-14 00:19:00|127.28|125.48|127.39|125.59|127.39|125.59|127.28|125.48|12
1655165950000|2022-06-14 00:19:10|127.4|125.6|127.27|125.47|127.58|125.78|127.27|125.47|23
1655165960000|2022-06-14 00:19:20|127.23|125.43|126.98|125.18|127.26|125.46|126.98|125.18|26
1655165970000|2022-06-14 00:19:30|126.97|125.17|126.96|125.16|126.98|125.18|126.91|125.11|15
1655165980000|2022-06-14 00:19:40|126.97|125.17|127.01|125.21|127.03|125.23|126.94|125.14|19
1655165990000|2022-06-14 00:19:50|126.99|125.19|127.41|125.61|127.41|125.61|126.99|125.19|19
1655166000000|2022-06-14 00:20:00|127.42|125.62|126.94|125.14|127.42|125.62|126.94|125.14|24
1655166010000|2022-06-14 00:20:10|126.93|125.13|126.89|125.09|126.93|125.13|126.81|125.01|28
1655166020000|2022-06-14 00:20:20|126.91|125.11|126.95|125.15|126.99|125.19|126.91|125.11|11
1655166030000|2022-06-14 00:20:30|126.97|125.17|126.95|125.15|126.97|125.17|126.87|125.07|14
1655166040000|2022-06-14 00:20:40|126.94|125.14|126.85|125.05|126.95|125.15|126.84|125.04|13
1655166050000|2022-06-14 00:20:50|126.86|125.06|126.87|125.07|126.88|125.08|126.84|125.04|10
1655166060000|2022-06-14 00:21:00|126.88|125.08|126.86|125.06|126.97|125.17|126.86|125.06|22
1655166070000|2022-06-14 00:21:10|126.88|125.08|126.88|125.08|126.88|125.08|126.87|125.07|5
1655166080000|2022-06-14 00:21:20|126.89|125.09|126.96|125.16|126.97|125.17|126.89|125.09|10
1655166090000|2022-06-14 00:21:30|126.95|125.15|126.88|125.08|127|125.2|126.87|125.07|17
1655166100000|2022-06-14 00:21:40|126.87|125.07|126.84|125.04|126.87|125.07|126.8|125|12
1655166110000|2022-06-14 00:21:50|126.83|125.03|126.93|125.13|126.98|125.18|126.83|125.03|9
1655166120000|2022-06-14 00:22:00|126.94|125.14|127.03|125.23|127.08|125.28|126.93|125.13|20
1655166130000|2022-06-14 00:22:10|127.02|125.22|126.93|125.13|127.03|125.23|126.93|125.13|15
1655166140000|2022-06-14 00:22:20|126.92|125.12|126.95|125.15|126.95|125.15|126.92|125.12|11
1655166150000|2022-06-14 00:22:30|126.96|125.16|126.94|125.14|126.99|125.19|126.92|125.12|13
1655166160000|2022-06-14 00:22:40|126.95|125.15|126.95|125.15|126.98|125.18|126.94|125.14|10
1655166170000|2022-06-14 00:22:50|126.96|125.16|126.98|125.18|126.98|125.18|126.96|125.16|7
1655166180000|2022-06-14 00:23:00|126.96|125.16|127.02|125.22|127.04|125.24|126.96|125.16|19
1655166190000|2022-06-14 00:23:10|127.03|125.23|126.95|125.15|127.03|125.23|126.81|125.01|11
1655166200000|2022-06-14 00:23:20|126.94|125.14|127.04|125.24|127.04|125.24|126.94|125.14|13
1655166210000|2022-06-14 00:23:30|127.05|125.25|127.03|125.23|127.06|125.26|127.02|125.22|7
1655166220000|2022-06-14 00:23:40|127.04|125.24|126.96|125.16|127.04|125.24|126.93|125.13|9
1655166230000|2022-06-14 00:23:50|126.95|125.15|126.88|125.08|126.96|125.16|126.85|125.05|21
1655166240000|2022-06-14 00:24:00|126.89|125.09|126.84|125.04|126.92|125.12|126.83|125.03|14
1655166250000|2022-06-14 00:24:10|126.85|125.05|126.49|124.69|126.85|125.05|126.47|124.67|27
1655166260000|2022-06-14 00:24:20|126.48|124.68|126.73|124.93|126.73|124.93|126.48|124.68|19
1655166270000|2022-06-14 00:24:30|126.72|124.92|126.74|124.94|126.77|124.97|126.72|124.92|12
1655166280000|2022-06-14 00:24:40|126.73|124.93|126.77|124.97|126.77|124.97|126.71|124.91|12
1655166290000|2022-06-14 00:24:50|126.78|124.98|126.64|124.84|126.8|125|126.64|124.84|12
1655166300000|2022-06-14 00:25:00|126.63|124.83|126.67|124.87|126.7|124.9|126.62|124.82|9
1655166310000|2022-06-14 00:25:10|126.66|124.86|126.63|124.83|126.68|124.88|126.63|124.83|8
1655166320000|2022-06-14 00:25:20|126.6|124.8|126.71|124.91|126.73|124.93|126.57|124.77|16
1655166330000|2022-06-14 00:25:30|126.72|124.92|126.65|124.85|126.72|124.92|126.65|124.85|19
1655166340000|2022-06-14 00:25:40|126.66|124.86|126.71|124.91|126.73|124.93|126.66|124.86|7
1655166350000|2022-06-14 00:25:50|126.66|124.86|126.68|124.88|126.7|124.9|126.57|124.77|23
1655166360000|2022-06-14 00:26:00|126.69|124.89|126.57|124.77|126.69|124.89|126.57|124.77|15
1655166370000|2022-06-14 00:26:10|126.59|124.79|126.62|124.82|126.67|124.87|126.58|124.78|17
1655166380000|2022-06-14 00:26:20|126.61|124.81|126.58|124.78|126.61|124.81|126.57|124.77|15
1655166390000|2022-06-14 00:26:30|126.59|124.79|126.6|124.8|126.6|124.8|126.57|124.77|10
1655166400000|2022-06-14 00:26:40|126.61|124.81|126.6|124.8|126.61|124.81|126.58|124.78|8
1655166410000|2022-06-14 00:26:50|126.59|124.79|126.58|124.78|126.61|124.81|126.58|124.78|12
1655166420000|2022-06-14 00:27:00|126.57|124.77|126.67|124.87|126.7|124.9|126.56|124.76|17
1655166430000|2022-06-14 00:27:10|126.71|124.91|126.63|124.83|126.71|124.91|126.63|124.83|13
1655166440000|2022-06-14 00:27:20|126.61|124.81|126.61|124.81|126.62|124.82|126.61|124.81|3
1655166450000|2022-06-14 00:27:30|126.54|124.74|125.77|123.97|126.54|124.74|125.77|123.97|21
1655166460000|2022-06-14 00:27:40|125.74|123.94|125.64|123.84|125.74|123.94|125.63|123.83|15
1655166470000|2022-06-14 00:27:50|125.66|123.86|125.73|123.93|125.73|123.93|125.66|123.86|11
1655166480000|2022-06-14 00:28:00|125.75|123.95|125.79|123.99|125.81|124.01|125.75|123.95|10
1655166490000|2022-06-14 00:28:10|125.8|124|125.84|124.04|125.84|124.04|125.78|123.98|8
1655166500000|2022-06-14 00:28:20|125.85|124.05|125.96|124.16|125.96|124.16|125.85|124.05|15
1655166510000|2022-06-14 00:28:30|125.97|124.17|125.95|124.15|125.98|124.18|125.92|124.12|13
1655166520000|2022-06-14 00:28:40|125.93|124.13|125.86|124.06|125.93|124.13|125.81|124.01|20
1655166530000|2022-06-14 00:28:50|125.87|124.07|125.79|123.99|125.87|124.07|125.76|123.96|13
1655166540000|2022-06-14 00:29:00|125.8|124|125.79|123.99|125.83|124.03|125.78|123.98|14
1655166550000|2022-06-14 00:29:10|125.77|123.97|125.98|124.18|126|124.2|125.77|123.97|20
1655166560000|2022-06-14 00:29:20|125.96|124.16|125.91|124.11|125.96|124.16|125.91|124.11|5
1655166570000|2022-06-14 00:29:30|125.9|124.1|125.91|124.11|125.92|124.12|125.9|124.1|8
1655166580000|2022-06-14 00:29:40|125.92|124.12|125.93|124.13|125.93|124.13|125.92|124.12|2
1655166590000|2022-06-14 00:29:50|125.94|124.14|125.83|124.03|125.94|124.14|125.83|124.03|9
1655166600000|2022-06-14 00:30:00|125.82|124.02|125.87|124.07|125.92|124.12|125.82|124.02|13
1655166610000|2022-06-14 00:30:10|125.86|124.06|125.84|124.04|125.87|124.07|125.83|124.03|7
1655166620000|2022-06-14 00:30:20|125.83|124.03|125.71|123.91|125.84|124.04|125.71|123.91|17
1655166630000|2022-06-14 00:30:30|125.69|123.89|125.69|123.89|125.69|123.89|125.68|123.88|5
1655166640000|2022-06-14 00:30:40|125.68|123.88|125.7|123.9|125.7|123.9|125.68|123.88|3
1655166650000|2022-06-14 00:30:50|125.71|123.91|125.73|123.93|125.82|124.02|125.71|123.91|13
1655166660000|2022-06-14 00:31:00|125.75|123.95|125.81|124.01|125.84|124.04|125.75|123.95|11
1655166670000|2022-06-14 00:31:10|125.79|123.99|125.76|123.96|125.8|124|125.72|123.92|13
1655166680000|2022-06-14 00:31:20|125.77|123.97|125.86|124.06|125.86|124.06|125.77|123.97|11
1655166690000|2022-06-14 00:31:30|125.89|124.09|125.9|124.1|125.92|124.12|125.89|124.09|5
1655166700000|2022-06-14 00:31:40|125.91|124.11|125.91|124.11|125.94|124.14|125.91|124.11|8
1655166710000|2022-06-14 00:31:50|125.92|124.12|125.91|124.11|125.92|124.12|125.91|124.11|8
1655166720000|2022-06-14 00:32:00|125.92|124.12|126.09|124.29|126.09|124.29|125.91|124.11|14
1655166730000|2022-06-14 00:32:10|126.08|124.28|126.11|124.31|126.12|124.32|126.07|124.27|20
1655166740000|2022-06-14 00:32:20|126.12|124.32|126.12|124.32|126.13|124.33|126|124.2|19
1655166750000|2022-06-14 00:32:30|126.13|124.33|125.95|124.15|126.14|124.34|125.95|124.15|12
1655166760000|2022-06-14 00:32:40|125.97|124.17|125.98|124.18|126.02|124.22|125.96|124.16|15
1655166770000|2022-06-14 00:32:50|125.99|124.19|125.96|124.16|126.04|124.24|125.96|124.16|12
1655166780000|2022-06-14 00:33:00|125.97|124.17|126.01|124.21|126.03|124.23|125.96|124.16|19
1655166790000|2022-06-14 00:33:10|126|124.2|125.95|124.15|126.04|124.24|125.93|124.13|22
1655166800000|2022-06-14 00:33:20|125.96|124.16|125.97|124.17|126.02|124.22|125.95|124.15|20
1655166810000|2022-06-14 00:33:30|125.96|124.16|126.03|124.23|126.03|124.23|125.96|124.16|19
1655166820000|2022-06-14 00:33:40|126.02|124.22|125.96|124.16|126.03|124.23|125.95|124.15|11
1655166830000|2022-06-14 00:33:50|125.97|124.17|126.01|124.21|126.01|124.21|125.94|124.14|7
1655166840000|2022-06-14 00:34:00|126|124.2|126.15|124.35|126.17|124.37|126|124.2|15
1655166850000|2022-06-14 00:34:10|126.14|124.34|126.42|124.62|126.42|124.62|126.11|124.31|15
1655166860000|2022-06-14 00:34:20|126.43|124.63|126.49|124.69|126.49|124.69|126.41|124.61|22
1655166870000|2022-06-14 00:34:30|126.48|124.68|126.42|124.62|126.49|124.69|126.38|124.58|18
1655166880000|2022-06-14 00:34:40|126.4|124.6|126.29|124.49|126.44|124.64|126.29|124.49|18
1655166890000|2022-06-14 00:34:50|126.27|124.47|126.22|124.42|126.27|124.47|126.2|124.4|10
1655166900000|2022-06-14 00:35:00|126.24|124.44|126.28|124.48|126.31|124.51|126.24|124.44|15
1655166910000|2022-06-14 00:35:10|126.27|124.47|126.43|124.63|126.43|124.63|126.26|124.46|20
1655166920000|2022-06-14 00:35:20|126.44|124.64|126.47|124.67|126.51|124.71|126.44|124.64|12
1655166930000|2022-06-14 00:35:30|126.46|124.66|126.2|124.4|126.46|124.66|126.2|124.4|18
1655166940000|2022-06-14 00:35:40|126.15|124.35|126.17|124.37|126.17|124.37|126.14|124.34|6
1655166950000|2022-06-14 00:35:50|126.16|124.36|126.23|124.43|126.23|124.43|126.1|124.3|15
1655166960000|2022-06-14 00:36:00|126.22|124.42|126.21|124.41|126.23|124.43|126.1|124.3|14
1655166970000|2022-06-14 00:36:10|126.27|124.47|126.16|124.36|126.27|124.47|126.1|124.3|18
1655166980000|2022-06-14 00:36:20|126.15|124.35|126.17|124.37|126.18|124.38|126.12|124.32|12
1655166990000|2022-06-14 00:36:30|126.18|124.38|126.24|124.44|126.24|124.44|126.17|124.37|10
1655167000000|2022-06-14 00:36:40|126.23|124.43|126.32|124.52|126.32|124.52|126.23|124.43|20
1655167010000|2022-06-14 00:36:50|126.35|124.55|126.41|124.61|126.42|124.62|126.35|124.55|8
1655167020000|2022-06-14 00:37:00|126.43|124.63|126.46|124.66|126.49|124.69|126.43|124.63|10
1655167030000|2022-06-14 00:37:10|126.45|124.65|126.45|124.65|126.46|124.66|126.44|124.64|5
1655167040000|2022-06-14 00:37:20|126.46|124.66|126.41|124.61|126.46|124.66|126.41|124.61|11
1655167050000|2022-06-14 00:37:30|126.36|124.56|126.43|124.63|126.43|124.63|126.32|124.52|17
1655167060000|2022-06-14 00:37:40|126.44|124.64|126.46|124.66|126.47|124.67|126.43|124.63|9
1655167070000|2022-06-14 00:37:50|126.47|124.67|126.61|124.81|126.71|124.91|126.47|124.67|19
1655167080000|2022-06-14 00:38:00|126.62|124.82|126.54|124.74|126.68|124.88|126.54|124.74|14
1655167090000|2022-06-14 00:38:10|126.53|124.73|126.53|124.73|126.55|124.75|126.49|124.69|15
1655167100000|2022-06-14 00:38:20|126.52|124.72|126.41|124.61|126.52|124.72|126.39|124.59|15
1655167110000|2022-06-14 00:38:30|126.4|124.6|126.43|124.63|126.43|124.63|126.39|124.59|9
1655167120000|2022-06-14 00:38:40|126.42|124.62|126.39|124.59|126.42|124.62|126.37|124.57|9
1655167130000|2022-06-14 00:38:50|126.4|124.6|127.55|125.75|127.58|125.78|126.36|124.56|19
1655167140000|2022-06-14 00:39:00|127.22|125.42|127.26|125.46|127.32|125.52|126.99|125.19|27
1655167150000|2022-06-14 00:39:10|127.27|125.47|127.1|125.3|127.28|125.48|127.08|125.28|18
1655167160000|2022-06-14 00:39:20|127.08|125.28|127.08|125.28|127.08|125.28|127.06|125.26|5
1655167170000|2022-06-14 00:39:30|127.09|125.29|127.25|125.45|127.28|125.48|127.09|125.29|13
1655167180000|2022-06-14 00:39:40|127.24|125.44|127.6|125.8|127.66|125.86|127.18|125.38|22
1655167190000|2022-06-14 00:39:50|127.59|125.79|127.77|125.97|128.08|126.28|127.59|125.79|25
1655167200000|2022-06-14 00:40:00|127.78|125.98|128.65|126.85|128.73|126.93|127.77|125.97|29
1655167210000|2022-06-14 00:40:10|128.55|126.75|128.35|126.55|128.55|126.75|128.23|126.43|27
1655167220000|2022-06-14 00:40:20|128.34|126.54|128.3|126.5|128.34|126.54|128.3|126.5|7
1655167230000|2022-06-14 00:40:30|128.31|126.51|128.24|126.44|128.31|126.51|128.24|126.44|10
1655167240000|2022-06-14 00:40:40|128.23|126.43|127.91|126.11|128.23|126.43|127.91|126.11|20
1655167250000|2022-06-14 00:40:50|127.9|126.1|127.89|126.09|127.96|126.16|127.86|126.06|23
1655167260000|2022-06-14 00:41:00|127.88|126.08|128.1|126.3|128.11|126.31|127.83|126.03|27
1655167270000|2022-06-14 00:41:10|128.12|126.32|128.38|126.58|128.4|126.6|128.11|126.31|26
1655167280000|2022-06-14 00:41:20|128.36|126.56|128.21|126.41|128.36|126.56|128.21|126.41|21
1655167290000|2022-06-14 00:41:30|128.19|126.39|128.26|126.46|128.26|126.46|128.16|126.36|13
1655167300000|2022-06-14 00:41:40|128.27|126.47|128.4|126.6|128.44|126.64|128.27|126.47|16
1655167310000|2022-06-14 00:41:50|128.39|126.59|128.47|126.67|128.47|126.67|128.38|126.58|14
1655167320000|2022-06-14 00:42:00|128.48|126.68|128.58|126.78|128.58|126.78|128.48|126.68|24
1655167330000|2022-06-14 00:42:10|128.57|126.77|128.58|126.78|128.6|126.8|128.53|126.73|14
1655167340000|2022-06-14 00:42:20|128.55|126.75|128.53|126.73|128.57|126.77|128.5|126.7|13
1655167350000|2022-06-14 00:42:30|128.54|126.74|128.71|126.91|128.71|126.91|128.53|126.73|9
1655167360000|2022-06-14 00:42:40|128.69|126.89|128.56|126.76|128.69|126.89|128.56|126.76|5
1655167370000|2022-06-14 00:42:50|128.57|126.77|128.68|126.88|128.71|126.91|128.57|126.77|17
1655167380000|2022-06-14 00:43:00|128.69|126.89|128.9|127.1|129|127.2|128.69|126.89|30
1655167390000|2022-06-14 00:43:10|128.91|127.11|128.95|127.15|129.02|127.22|128.91|127.11|15
1655167400000|2022-06-14 00:43:20|128.94|127.14|128.99|127.19|128.99|127.19|128.94|127.14|8
1655167410000|2022-06-14 00:43:30|129|127.2|128.99|127.19|129|127.2|128.99|127.19|2
1655167420000|2022-06-14 00:43:40|128.96|127.16|128.95|127.15|128.97|127.17|128.93|127.13|14
1655167430000|2022-06-14 00:43:50|128.93|127.13|128.83|127.03|128.94|127.14|128.83|127.03|8
1655167440000|2022-06-14 00:44:00|128.84|127.04|128.89|127.09|128.9|127.1|128.84|127.04|6
1655167450000|2022-06-14 00:44:10|128.9|127.1|128.96|127.16|128.99|127.19|128.9|127.1|19
1655167460000|2022-06-14 00:44:20|129.03|127.23|128.95|127.15|129.03|127.23|128.95|127.15|11
1655167470000|2022-06-14 00:44:30|128.94|127.14|128.96|127.16|128.96|127.16|128.93|127.13|13
1655167480000|2022-06-14 00:44:40|128.97|127.17|128.98|127.18|128.99|127.19|128.97|127.17|6
1655167490000|2022-06-14 00:44:50|128.97|127.17|128.95|127.15|128.98|127.18|128.95|127.15|10
1655167500000|2022-06-14 00:45:00|128.78|126.98|128.74|126.94|128.8|127|128.66|126.86|18
1655167510000|2022-06-14 00:45:10|128.79|126.99|128.7|126.9|128.79|126.99|128.7|126.9|19
1655167520000|2022-06-14 00:45:20|128.66|126.86|128.63|126.83|128.66|126.86|128.62|126.82|12
1655167530000|2022-06-14 00:45:30|128.61|126.81|128.35|126.55|128.61|126.81|128.34|126.54|24
1655167540000|2022-06-14 00:45:40|128.34|126.54|128.31|126.51|128.34|126.54|128.25|126.45|15
1655167550000|2022-06-14 00:45:50|128.3|126.5|128.28|126.48|128.31|126.51|128.28|126.48|9
1655167560000|2022-06-14 00:46:00|128.29|126.49|128.33|126.53|128.35|126.55|128.29|126.49|11
1655167570000|2022-06-14 00:46:10|128.32|126.52|128.28|126.48|128.34|126.54|128.28|126.48|16
1655167580000|2022-06-14 00:46:20|128.24|126.44|128.02|126.22|128.24|126.44|128.02|126.22|12
1655167590000|2022-06-14 00:46:30|127.99|126.19|127.98|126.18|127.99|126.19|127.84|126.04|23
1655167600000|2022-06-14 00:46:40|127.99|126.19|127.95|126.15|127.99|126.19|127.93|126.13|10
1655167610000|2022-06-14 00:46:50|127.96|126.16|128.08|126.28|128.09|126.29|127.96|126.16|13
1655167620000|2022-06-14 00:47:00|128.06|126.26|128.04|126.24|128.08|126.28|128.03|126.23|15
1655167630000|2022-06-14 00:47:10|128.03|126.23|127.88|126.08|128.03|126.23|127.84|126.04|21
1655167640000|2022-06-14 00:47:20|127.87|126.07|127.93|126.13|127.94|126.14|127.87|126.07|11
1655167650000|2022-06-14 00:47:30|127.92|126.12|127.93|126.13|127.93|126.13|127.91|126.11|10
1655167660000|2022-06-14 00:47:40|127.95|126.15|127.89|126.09|127.95|126.15|127.89|126.09|11
1655167670000|2022-06-14 00:47:50|127.88|126.08|127.83|126.03|127.88|126.08|127.83|126.03|12
1655167680000|2022-06-14 00:48:00|127.84|126.04|127.77|125.97|127.85|126.05|127.77|125.97|13
1655167690000|2022-06-14 00:48:10|127.76|125.96|127.67|125.87|127.76|125.96|127.64|125.84|16
1655167700000|2022-06-14 00:48:20|127.69|125.89|127.66|125.86|127.69|125.89|127.66|125.86|6
1655167710000|2022-06-14 00:48:30|127.64|125.84|127.67|125.87|127.68|125.88|127.56|125.76|16
1655167720000|2022-06-14 00:48:40|127.68|125.88|127.63|125.83|127.74|125.94|127.63|125.83|15
1655167730000|2022-06-14 00:48:50|127.62|125.82|127.65|125.85|127.65|125.85|127.59|125.79|12
1655167740000|2022-06-14 00:49:00|127.63|125.83|127.62|125.82|127.67|125.87|127.62|125.82|16
1655167750000|2022-06-14 00:49:10|127.61|125.81|127.61|125.81|127.64|125.84|127.61|125.81|19
1655167760000|2022-06-14 00:49:20|127.58|125.78|127.63|125.83|127.64|125.84|127.56|125.76|17
1655167770000|2022-06-14 00:49:30|127.61|125.81|127.61|125.81|127.62|125.82|127.61|125.81|9
1655167780000|2022-06-14 00:49:40|127.62|125.82|127.54|125.74|127.63|125.83|127.54|125.74|9
1655167790000|2022-06-14 00:49:50|127.53|125.73|127.41|125.61|127.54|125.74|127.39|125.59|12
1655167800000|2022-06-14 00:50:00|127.37|125.57|127.23|125.43|127.41|125.61|127.22|125.42|28
1655167810000|2022-06-14 00:50:10|127.2|125.4|127.19|125.39|127.22|125.42|127.13|125.33|15
1655167820000|2022-06-14 00:50:20|127.18|125.38|127.25|125.45|127.25|125.45|127.13|125.33|22
1655167830000|2022-06-14 00:50:30|127.27|125.47|127.28|125.48|127.31|125.51|127.25|125.45|17
1655167840000|2022-06-14 00:50:40|127.29|125.49|127.2|125.4|127.29|125.49|127.2|125.4|17
1655167850000|2022-06-14 00:50:50|127.22|125.42|127.21|125.41|127.23|125.43|127.21|125.41|6
1655167860000|2022-06-14 00:51:00|127.2|125.4|127.26|125.46|127.27|125.47|127.2|125.4|15
1655167870000|2022-06-14 00:51:10|127.27|125.47|127.27|125.47|127.28|125.48|127.26|125.46|8
1655167880000|2022-06-14 00:51:20|127.26|125.46|127.2|125.4|127.26|125.46|127.18|125.38|10
1655167890000|2022-06-14 00:51:30|127.19|125.39|127.2|125.4|127.22|125.42|127.18|125.38|15
1655167900000|2022-06-14 00:51:40|127.19|125.39|127.2|125.4|127.2|125.4|127.18|125.38|8
1655167910000|2022-06-14 00:51:50|127.19|125.39|127.15|125.35|127.21|125.41|127.15|125.35|7
1655167920000|2022-06-14 00:52:00|127.16|125.36|127.08|125.28|127.16|125.36|127.06|125.26|9
1655167930000|2022-06-14 00:52:10|127.09|125.29|127.06|125.26|127.11|125.31|127.06|125.26|13
1655167940000|2022-06-14 00:52:20|127.07|125.27|127.04|125.24|127.09|125.29|127.04|125.24|15
1655167950000|2022-06-14 00:52:30|127.03|125.23|127.08|125.28|127.09|125.29|127.02|125.22|16
1655167960000|2022-06-14 00:52:40|127.07|125.27|127.05|125.25|127.09|125.29|127.03|125.23|12
1655167970000|2022-06-14 00:52:50|127.02|125.22|127.02|125.22|127.02|125.22|126.97|125.17|12
1655167980000|2022-06-14 00:53:00|127.01|125.21|127.01|125.21|127.03|125.23|127|125.2|10
1655167990000|2022-06-14 00:53:10|126.99|125.19|127.07|125.27|127.07|125.27|126.98|125.18|12
1655168000000|2022-06-14 00:53:20|127.11|125.31|126.99|125.19|127.11|125.31|126.99|125.19|13
1655168010000|2022-06-14 00:53:30|126.98|125.18|126.89|125.09|126.98|125.18|126.86|125.06|16
1655168020000|2022-06-14 00:53:40|126.9|125.1|126.91|125.11|126.91|125.11|126.88|125.08|9
1655168030000|2022-06-14 00:53:50|126.9|125.1|126.82|125.02|126.91|125.11|126.82|125.02|11
1655168040000|2022-06-14 00:54:00|126.83|125.03|126.9|125.1|126.9|125.1|126.81|125.01|17
1655168050000|2022-06-14 00:54:10|126.89|125.09|126.67|124.87|126.89|125.09|126.64|124.84|19
1655168060000|2022-06-14 00:54:20|126.69|124.89|126.66|124.86|126.71|124.91|126.65|124.85|15
1655168070000|2022-06-14 00:54:30|126.65|124.85|126.61|124.81|126.68|124.88|126.61|124.81|15
1655168080000|2022-06-14 00:54:40|126.6|124.8|126.5|124.7|126.6|124.8|126.5|124.7|19
1655168090000|2022-06-14 00:54:50|126.48|124.68|126.49|124.69|126.58|124.78|126.48|124.68|18
1655168100000|2022-06-14 00:55:00|126.5|124.7|126.59|124.79|126.6|124.8|126.5|124.7|15
1655168110000|2022-06-14 00:55:10|126.6|124.8|126.7|124.9|126.73|124.93|126.6|124.8|20
1655168120000|2022-06-14 00:55:20|126.71|124.91|126.69|124.89|126.73|124.93|126.66|124.86|21
1655168130000|2022-06-14 00:55:30|126.68|124.88|126.56|124.76|126.69|124.89|126.56|124.76|13
1655168140000|2022-06-14 00:55:40|126.57|124.77|126.57|124.77|126.57|124.77|126.53|124.73|11
1655168150000|2022-06-14 00:55:50|126.56|124.76|126.48|124.68|126.56|124.76|126.48|124.68|16
1655168160000|2022-06-14 00:56:00|126.47|124.67|126.46|124.66|126.48|124.68|126.41|124.61|18
1655168170000|2022-06-14 00:56:10|126.47|124.67|126.61|124.81|126.62|124.82|126.47|124.67|19
1655168180000|2022-06-14 00:56:20|126.62|124.82|126.62|124.82|126.66|124.86|126.62|124.82|15
1655168190000|2022-06-14 00:56:30|126.61|124.81|126.63|124.83|126.64|124.84|126.59|124.79|12
1655168200000|2022-06-14 00:56:40|126.64|124.84|126.46|124.66|126.64|124.84|126.45|124.65|24
1655168210000|2022-06-14 00:56:50|126.45|124.65|126.49|124.69|126.51|124.71|126.44|124.64|12
1655168220000|2022-06-14 00:57:00|126.48|124.68|126.38|124.58|126.49|124.69|126.37|124.57|17
1655168230000|2022-06-14 00:57:10|126.39|124.59|126.28|124.48|126.39|124.59|126.24|124.44|24
1655168240000|2022-06-14 00:57:20|126.25|124.45|126.26|124.46|126.29|124.49|126.25|124.45|13
1655168250000|2022-06-14 00:57:30|126.25|124.45|126.32|124.52|126.32|124.52|126.2|124.4|11
1655168260000|2022-06-14 00:57:40|126.3|124.5|126.28|124.48|126.35|124.55|126.28|124.48|13
1655168270000|2022-06-14 00:57:50|126.25|124.45|126.09|124.29|126.25|124.45|126.06|124.26|25
1655168280000|2022-06-14 00:58:00|126.1|124.3|126.27|124.47|126.27|124.47|126.1|124.3|25
1655168290000|2022-06-14 00:58:10|126.3|124.5|126.38|124.58|126.39|124.59|126.3|124.5|12
1655168300000|2022-06-14 00:58:20|126.37|124.57|126.2|124.4|126.37|124.57|126.2|124.4|14
1655168310000|2022-06-14 00:58:30|126.19|124.39|126.13|124.33|126.22|124.42|126.12|124.32|18
1655168320000|2022-06-14 00:58:40|126.14|124.34|126.04|124.24|126.14|124.34|126.02|124.22|23
1655168330000|2022-06-14 00:58:50|126.03|124.23|125.86|124.06|126.04|124.24|125.81|124.01|30
1655168340000|2022-06-14 00:59:00|125.85|124.05|125.66|123.86|125.93|124.13|125.65|123.85|25
1655168350000|2022-06-14 00:59:10|125.67|123.87|125.77|123.97|125.77|123.97|125.52|123.72|29
1655168360000|2022-06-14 00:59:20|125.8|124|125.69|123.89|125.8|124|125.65|123.85|22
1655168370000|2022-06-14 00:59:30|125.67|123.87|125.59|123.79|125.67|123.87|125.53|123.73|21
1655168380000|2022-06-14 00:59:40|125.62|123.82|125.65|123.85|125.66|123.86|125.62|123.82|17
1655168390000|2022-06-14 00:59:50|125.64|123.84|125.39|123.59|125.64|123.84|125.34|123.54|25
1655168400000|2022-06-14 01:00:00|125.34|123.54|125.69|123.89|125.78|123.98|125.27|123.47|31
1655168410000|2022-06-14 01:00:10|125.63|123.83|125.36|123.56|125.63|123.83|125.34|123.54|26
1655168420000|2022-06-14 01:00:20|125.41|123.61|125.68|123.88|125.77|123.97|125.41|123.61|30
1655168430000|2022-06-14 01:00:30|125.69|123.89|125.47|123.67|125.69|123.89|125.47|123.67|20
1655168440000|2022-06-14 01:00:40|125.45|123.65|125.57|123.77|125.58|123.78|125.43|123.63|23
1655168450000|2022-06-14 01:00:50|125.56|123.76|125.65|123.85|125.71|123.91|125.54|123.74|19
1655168460000|2022-06-14 01:01:00|125.64|123.84|125.82|124.02|125.82|124.02|125.64|123.84|22
1655168470000|2022-06-14 01:01:10|125.83|124.03|125.72|123.92|125.88|124.08|125.72|123.92|20
1655168480000|2022-06-14 01:01:20|125.68|123.88|125.64|123.84|125.72|123.92|125.64|123.84|15
1655168490000|2022-06-14 01:01:30|125.62|123.82|125.68|123.88|125.68|123.88|125.62|123.82|12
1655168500000|2022-06-14 01:01:40|125.67|123.87|125.78|123.98|125.8|124|125.67|123.87|21
1655168510000|2022-06-14 01:01:50|125.76|123.96|125.58|123.78|125.76|123.96|125.5|123.7|22
1655168520000|2022-06-14 01:02:00|125.57|123.77|125.63|123.83|125.73|123.93|125.57|123.77|19
1655168530000|2022-06-14 01:02:10|125.62|123.82|125.57|123.77|125.63|123.83|125.4|123.6|27
1655168540000|2022-06-14 01:02:20|125.56|123.76|125.34|123.54|125.57|123.77|125.34|123.54|27
1655168550000|2022-06-14 01:02:30|125.33|123.53|125.24|123.44|125.33|123.53|125.18|123.38|24
1655168560000|2022-06-14 01:02:40|125.23|123.43|125.3|123.5|125.3|123.5|125.13|123.33|20
1655168570000|2022-06-14 01:02:50|125.29|123.49|125.24|123.44|125.29|123.49|125.24|123.44|13
1655168580000|2022-06-14 01:03:00|125.14|123.34|125.24|123.44|125.28|123.48|125.12|123.32|20
1655168590000|2022-06-14 01:03:10|125.25|123.45|125.28|123.48|125.28|123.48|125.19|123.39|12
1655168600000|2022-06-14 01:03:20|125.29|123.49|125.13|123.33|125.31|123.51|125.12|123.32|19
1655168610000|2022-06-14 01:03:30|125.12|123.32|125.15|123.35|125.17|123.37|125.08|123.28|23
1655168620000|2022-06-14 01:03:40|125.14|123.34|124.99|123.19|125.16|123.36|124.99|123.19|24
1655168630000|2022-06-14 01:03:50|124.98|123.18|125.3|123.5|125.31|123.51|124.94|123.14|30
1655168640000|2022-06-14 01:04:00|125.26|123.46|125.48|123.68|125.52|123.72|125.26|123.46|17
1655168650000|2022-06-14 01:04:10|125.49|123.69|125.26|123.46|125.5|123.7|125.26|123.46|27
1655168660000|2022-06-14 01:04:20|125.27|123.47|125.53|123.73|125.53|123.73|125.25|123.45|23
1655168670000|2022-06-14 01:04:30|125.54|123.74|125.56|123.76|125.56|123.76|125.51|123.71|19
1655168680000|2022-06-14 01:04:40|125.54|123.74|125.46|123.66|125.55|123.75|125.46|123.66|13
1655168690000|2022-06-14 01:04:50|125.43|123.63|125.32|123.52|125.43|123.63|125.32|123.52|32
1655168700000|2022-06-14 01:05:00|125.29|123.49|125.2|123.4|125.29|123.49|125.16|123.36|32
1655168710000|2022-06-14 01:05:10|125.19|123.39|125.04|123.24|125.19|123.39|125.04|123.24|17
1655168720000|2022-06-14 01:05:20|125.02|123.22|124.84|123.04|125.02|123.22|124.74|122.94|23
1655168730000|2022-06-14 01:05:30|124.85|123.05|124.77|122.97|124.94|123.14|124.73|122.93|32
1655168740000|2022-06-14 01:05:40|124.76|122.96|124.69|122.89|124.76|122.96|124.61|122.81|27
1655168750000|2022-06-14 01:05:50|124.66|122.86|124.6|122.8|124.66|122.86|124.43|122.63|28
1655168760000|2022-06-14 01:06:00|124.61|122.81|124.69|122.89|124.72|122.92|124.57|122.77|22
1655168770000|2022-06-14 01:06:10|124.7|122.9|124.85|123.05|124.85|123.05|124.69|122.89|22
1655168780000|2022-06-14 01:06:20|124.84|123.04|124.7|122.9|124.86|123.06|124.7|122.9|23
1655168790000|2022-06-14 01:06:30|124.68|122.88|124.61|122.81|124.69|122.89|124.6|122.8|28
1655168800000|2022-06-14 01:06:40|124.6|122.8|124.73|122.93|124.75|122.95|124.6|122.8|19
1655168810000|2022-06-14 01:06:50|124.74|122.94|124.68|122.88|124.77|122.97|124.68|122.88|21
1655168820000|2022-06-14 01:07:00|124.67|122.87|124.8|123|124.81|123.01|124.64|122.84|17
1655168830000|2022-06-14 01:07:10|124.77|122.97|124.38|122.58|124.81|123.01|124.37|122.57|32
1655168840000|2022-06-14 01:07:20|124.4|122.6|124.49|122.69|124.57|122.77|124.37|122.57|22
1655168850000|2022-06-14 01:07:30|124.45|122.65|124.37|122.57|124.45|122.65|124.36|122.56|13
1655168860000|2022-06-14 01:07:40|124.33|122.53|124.22|122.42|124.36|122.56|124.22|122.42|13
1655168870000|2022-06-14 01:07:50|124.23|122.43|124.22|122.42|124.27|122.47|124.21|122.41|16
1655168880000|2022-06-14 01:08:00|124.25|122.45|124.27|122.47|124.27|122.47|124.21|122.41|21
1655168890000|2022-06-14 01:08:10|124.28|122.48|124.18|122.38|124.28|122.48|124.18|122.38|12
1655168900000|2022-06-14 01:08:20|124.22|122.42|124.02|122.22|124.24|122.44|124.02|122.22|23
1655168910000|2022-06-14 01:08:30|124.05|122.25|124.05|122.25|124.15|122.35|124.02|122.22|30
1655168920000|2022-06-14 01:08:40|124.06|122.26|124.06|122.26|124.07|122.27|124.04|122.24|10
1655168930000|2022-06-14 01:08:50|124.05|122.25|124.05|122.25|124.09|122.29|124.02|122.22|15
1655168940000|2022-06-14 01:09:00|124.04|122.24|123.84|122.04|124.04|122.24|123.82|122.02|24
1655168950000|2022-06-14 01:09:10|123.85|122.05|123.78|121.98|123.9|122.1|123.77|121.97|21
1655168960000|2022-06-14 01:09:20|123.77|121.97|123.39|121.59|123.77|121.97|123.35|121.55|31
1655168970000|2022-06-14 01:09:30|123.36|121.56|123.28|121.48|123.36|121.56|123.16|121.36|31
1655168980000|2022-06-14 01:09:40|123.27|121.47|123.11|121.31|123.27|121.47|122.98|121.18|27
1655168990000|2022-06-14 01:09:50|123.18|121.38|123.44|121.64|123.51|121.71|123.18|121.38|24
1655169000000|2022-06-14 01:10:00|123.42|121.62|123.27|121.47|123.45|121.65|123.26|121.46|29
1655169010000|2022-06-14 01:10:10|123.29|121.49|123.34|121.54|123.34|121.54|123.27|121.47|16
1655169020000|2022-06-14 01:10:20|123.36|121.56|123.62|121.82|123.62|121.82|123.36|121.56|24
1655169030000|2022-06-14 01:10:30|123.61|121.81|123.98|122.18|124.24|122.44|123.6|121.8|31
1655169040000|2022-06-14 01:10:40|123.85|122.05|123.9|122.1|124.18|122.38|123.85|122.05|24
1655169050000|2022-06-14 01:10:50|123.91|122.11|124.02|122.22|124.04|122.24|123.91|122.11|29
1655169060000|2022-06-14 01:11:00|124.04|122.24|124.1|122.3|124.41|122.61|124.03|122.23|34
1655169070000|2022-06-14 01:11:10|124.13|122.33|124.13|122.33|124.14|122.34|123.93|122.13|30
1655169080000|2022-06-14 01:11:20|124.14|122.34|124.48|122.68|124.49|122.69|124.09|122.29|31
1655169090000|2022-06-14 01:11:30|124.44|122.64|124.64|122.84|124.69|122.89|124.39|122.59|31
1655169100000|2022-06-14 01:11:40|124.69|122.89|124.62|122.82|124.79|122.99|124.57|122.77|36
1655169110000|2022-06-14 01:11:50|124.6|122.8|124.62|122.82|124.81|123.01|124.6|122.8|24
1655169120000|2022-06-14 01:12:00|124.61|122.81|124.57|122.77|124.65|122.85|124.57|122.77|26
1655169130000|2022-06-14 01:12:10|124.56|122.76|124.26|122.46|124.6|122.8|124.18|122.38|30
1655169140000|2022-06-14 01:12:20|124.25|122.45|124.62|122.82|124.62|122.82|124.23|122.43|23
1655169150000|2022-06-14 01:12:30|124.63|122.83|124.5|122.7|124.71|122.91|124.48|122.68|26
1655169160000|2022-06-14 01:12:40|124.49|122.69|124.59|122.79|124.59|122.79|124.49|122.69|22
1655169170000|2022-06-14 01:12:50|124.58|122.78|124.62|122.82|124.62|122.82|124.53|122.73|22
1655169180000|2022-06-14 01:13:00|124.61|122.81|124.72|122.92|124.72|122.92|124.6|122.8|19
1655169190000|2022-06-14 01:13:10|124.73|122.93|124.51|122.71|124.73|122.93|124.47|122.67|26
1655169200000|2022-06-14 01:13:20|124.5|122.7|124.48|122.68|124.54|122.74|124.41|122.61|22
1655169210000|2022-06-14 01:13:30|124.49|122.69|124.48|122.68|124.5|122.7|124.45|122.65|19
1655169220000|2022-06-14 01:13:40|124.47|122.67|124.48|122.68|124.52|122.72|124.45|122.65|11
1655169230000|2022-06-14 01:13:50|124.4|122.6|124.23|122.43|124.4|122.6|124.23|122.43|25
1655169240000|2022-06-14 01:14:00|124.24|122.44|124.35|122.55|124.37|122.57|124.23|122.43|26
1655169250000|2022-06-14 01:14:10|124.36|122.56|124.24|122.44|124.36|122.56|124.24|122.44|15
1655169260000|2022-06-14 01:14:20|124.27|122.47|124.31|122.51|124.35|122.55|124.25|122.45|22
1655169270000|2022-06-14 01:14:30|124.3|122.5|124.27|122.47|124.34|122.54|124.25|122.45|23
1655169280000|2022-06-14 01:14:40|124.24|122.44|124.28|122.48|124.36|122.56|124.2|122.4|15
1655169290000|2022-06-14 01:14:50|124.27|122.47|124.27|122.47|124.29|122.49|124.22|122.42|11
1655169300000|2022-06-14 01:15:00|124.26|122.46|124.28|122.48|124.31|122.51|124.04|122.24|30
1655169310000|2022-06-14 01:15:10|124.27|122.47|124.04|122.24|124.36|122.56|124.04|122.24|27
1655169320000|2022-06-14 01:15:20|124.03|122.23|123.97|122.17|124.05|122.25|123.97|122.17|18
1655169330000|2022-06-14 01:15:30|123.94|122.14|123.82|122.02|124.01|122.21|123.76|121.96|24
1655169340000|2022-06-14 01:15:40|123.83|122.03|123.82|122.02|123.89|122.09|123.77|121.97|18
1655169350000|2022-06-14 01:15:50|123.83|122.03|123.41|121.61|123.84|122.04|123.32|121.52|26
1655169360000|2022-06-14 01:16:00|123.44|121.64|123.45|121.65|123.52|121.72|123.37|121.57|28
1655169370000|2022-06-14 01:16:10|123.41|121.61|123.51|121.71|123.51|121.71|123.36|121.56|26
1655169380000|2022-06-14 01:16:20|123.49|121.69|123.42|121.62|123.49|121.69|123.33|121.53|24
1655169390000|2022-06-14 01:16:30|123.41|121.61|123.31|121.51|123.42|121.62|123.3|121.5|13
1655169400000|2022-06-14 01:16:40|123.3|121.5|123.21|121.41|123.3|121.5|123.2|121.4|15
1655169410000|2022-06-14 01:16:50|123.22|121.42|123.25|121.45|123.26|121.46|123.22|121.42|14
1655169420000|2022-06-14 01:17:00|123.27|121.47|123.42|121.62|123.45|121.65|123.27|121.47|21
1655169430000|2022-06-14 01:17:10|123.41|121.61|123.48|121.68|123.51|121.71|123.41|121.61|21
1655169440000|2022-06-14 01:17:20|123.49|121.69|123.5|121.7|123.51|121.71|123.46|121.66|7
1655169450000|2022-06-14 01:17:30|123.51|121.71|123.49|121.69|123.51|121.71|123.39|121.59|14
1655169460000|2022-06-14 01:17:40|123.51|121.71|123.48|121.68|123.51|121.71|123.3|121.5|27
1655169470000|2022-06-14 01:17:50|123.56|121.76|123.61|121.81|123.64|121.84|123.49|121.69|23
1655169480000|2022-06-14 01:18:00|123.6|121.8|123.42|121.62|123.61|121.81|123.42|121.62|16
1655169490000|2022-06-14 01:18:10|123.43|121.63|123.48|121.68|123.48|121.68|123.39|121.59|21
1655169500000|2022-06-14 01:18:20|123.49|121.69|123.68|121.88|123.71|121.91|123.49|121.69|22
1655169510000|2022-06-14 01:18:30|123.8|122|123.65|121.85|123.81|122.01|123.58|121.78|21
1655169520000|2022-06-14 01:18:40|123.66|121.86|123.5|121.7|123.66|121.86|123.5|121.7|19
1655169530000|2022-06-14 01:18:50|123.47|121.67|123.46|121.66|123.47|121.67|123.46|121.66|8
1655169540000|2022-06-14 01:19:00|123.47|121.67|123.42|121.62|123.49|121.69|123.38|121.58|19
1655169550000|2022-06-14 01:19:10|123.43|121.63|123.41|121.61|123.47|121.67|123.4|121.6|21
1655169560000|2022-06-14 01:19:20|123.39|121.59|123.37|121.57|123.4|121.6|123.36|121.56|7
1655169570000|2022-06-14 01:19:30|123.33|121.53|123.28|121.48|123.37|121.57|123.23|121.43|20
1655169580000|2022-06-14 01:19:40|123.26|121.46|123.17|121.37|123.28|121.48|123.13|121.33|24
1655169590000|2022-06-14 01:19:50|123.14|121.34|122.99|121.19|123.15|121.35|122.96|121.16|23
1655169600000|2022-06-14 01:20:00|122.98|121.18|123.18|121.38|123.18|121.38|122.94|121.14|23
1655169610000|2022-06-14 01:20:10|123.17|121.37|123.35|121.55|123.35|121.55|123.13|121.33|20
1655169620000|2022-06-14 01:20:20|123.32|121.52|123.42|121.62|123.45|121.65|123.32|121.52|14
1655169630000|2022-06-14 01:20:30|123.41|121.61|123.42|121.62|123.43|121.63|123.41|121.61|9
1655169640000|2022-06-14 01:20:40|123.44|121.64|123.44|121.64|123.44|121.64|123.44|121.64|1
1655169650000|2022-06-14 01:20:50|123.43|121.63|123.13|121.33|123.43|121.63|123.11|121.31|28
1655169660000|2022-06-14 01:21:00|123.1|121.3|123.43|121.63|123.43|121.63|123.09|121.29|18
1655169670000|2022-06-14 01:21:10|123.44|121.64|123.28|121.48|123.46|121.66|123.28|121.48|22
1655169680000|2022-06-14 01:21:20|123.3|121.5|123.14|121.34|123.3|121.5|123.13|121.33|19
1655169690000|2022-06-14 01:21:30|123.13|121.33|123.09|121.29|123.17|121.37|123.05|121.25|17
1655169700000|2022-06-14 01:21:40|123.08|121.28|123.11|121.31|123.11|121.31|122.98|121.18|25
1655169710000|2022-06-14 01:21:50|123.1|121.3|123.17|121.37|123.18|121.38|123|121.2|30
1655169720000|2022-06-14 01:22:00|123.16|121.36|123.37|121.57|123.41|121.61|123.16|121.36|31
1655169730000|2022-06-14 01:22:10|123.38|121.58|123.17|121.37|123.38|121.58|123.14|121.34|16
1655169740000|2022-06-14 01:22:20|123.18|121.38|123.17|121.37|123.34|121.54|123.16|121.36|23
1655169750000|2022-06-14 01:22:30|123.18|121.38|123.22|121.42|123.24|121.44|123.18|121.38|14
1655169760000|2022-06-14 01:22:40|123.21|121.41|123.2|121.4|123.21|121.41|123.12|121.32|12
1655169770000|2022-06-14 01:22:50|123.18|121.38|123.26|121.46|123.28|121.48|123.18|121.38|15
1655169780000|2022-06-14 01:23:00|123.25|121.45|123.19|121.39|123.29|121.49|123.19|121.39|23
1655169790000|2022-06-14 01:23:10|123.2|121.4|123.3|121.5|123.32|121.52|123.2|121.4|17
1655169800000|2022-06-14 01:23:20|123.29|121.49|123.24|121.44|123.29|121.49|123.18|121.38|12
1655169810000|2022-06-14 01:23:30|123.25|121.45|123.22|121.42|123.3|121.5|123.2|121.4|14
1655169820000|2022-06-14 01:23:40|123.23|121.43|123.16|121.36|123.26|121.46|123.14|121.34|10
1655169830000|2022-06-14 01:23:50|123.17|121.37|123.09|121.29|123.21|121.41|123.06|121.26|23
1655169840000|2022-06-14 01:24:00|123.1|121.3|123.08|121.28|123.12|121.32|123.02|121.22|20
1655169850000|2022-06-14 01:24:10|123.07|121.27|122.99|121.19|123.13|121.33|122.97|121.17|30
1655169860000|2022-06-14 01:24:20|123|121.2|122.94|121.14|123.07|121.27|122.91|121.11|15
1655169870000|2022-06-14 01:24:30|122.97|121.17|122.82|121.02|123|121.2|122.81|121.01|27
1655169880000|2022-06-14 01:24:40|122.8|121|122.81|121.01|122.81|121.01|122.57|120.77|24
1655169890000|2022-06-14 01:24:50|122.8|121|122.7|120.9|122.81|121.01|122.69|120.89|16
1655169900000|2022-06-14 01:25:00|122.71|120.91|122.83|121.03|122.89|121.09|122.7|120.9|19
1655169910000|2022-06-14 01:25:10|122.8|121|122.66|120.86|122.8|121|122.61|120.81|21
1655169920000|2022-06-14 01:25:20|122.67|120.87|122.56|120.76|122.72|120.92|122.54|120.74|23
1655169930000|2022-06-14 01:25:30|122.57|120.77|122.61|120.81|122.75|120.95|122.57|120.77|23
1655169940000|2022-06-14 01:25:40|122.6|120.8|122.6|120.8|122.6|120.8|122.53|120.73|17
1655169950000|2022-06-14 01:25:50|122.58|120.78|122.54|120.74|122.58|120.78|122.53|120.73|15
1655169960000|2022-06-14 01:26:00|122.52|120.72|122.47|120.67|122.64|120.84|122.47|120.67|24
1655169970000|2022-06-14 01:26:10|122.36|120.56|122.52|120.72|122.52|120.72|122.3|120.5|22
1655169980000|2022-06-14 01:26:20|122.51|120.71|122.38|120.58|122.51|120.71|122.36|120.56|16
1655169990000|2022-06-14 01:26:30|122.32|120.52|122.17|120.37|122.34|120.54|122.17|120.37|21
1655170000000|2022-06-14 01:26:40|122.18|120.38|122.18|120.38|122.3|120.5|122.16|120.36|21
1655170010000|2022-06-14 01:26:50|122.17|120.37|121.77|119.97|122.19|120.39|121.72|119.92|30
1655170020000|2022-06-14 01:27:00|121.79|119.99|121.89|120.09|121.91|120.11|121.74|119.94|29
1655170030000|2022-06-14 01:27:10|121.87|120.07|121.85|120.05|121.89|120.09|121.84|120.04|12
1655170040000|2022-06-14 01:27:20|121.89|120.09|122.16|120.36|122.23|120.43|121.89|120.09|28
1655170050000|2022-06-14 01:27:30|122.18|120.38|121.82|120.02|122.18|120.38|121.82|120.02|32
1655170060000|2022-06-14 01:27:40|121.81|120.01|121.83|120.03|121.83|120.03|121.8|120|17
1655170070000|2022-06-14 01:27:50|121.85|120.05|122.08|120.28|122.08|120.28|121.79|119.99|26
1655170080000|2022-06-14 01:28:00|122.12|120.32|122.29|120.49|122.49|120.69|122.12|120.32|31
1655170090000|2022-06-14 01:28:10|122.28|120.48|122.14|120.34|122.28|120.48|122.09|120.29|27
1655170100000|2022-06-14 01:28:20|122.11|120.31|122.02|120.22|122.12|120.32|122|120.2|26
1655170110000|2022-06-14 01:28:30|122.03|120.23|122.08|120.28|122.09|120.29|122.03|120.23|13
1655170120000|2022-06-14 01:28:40|122.07|120.27|122.07|120.27|122.1|120.3|122.06|120.26|13
1655170130000|2022-06-14 01:28:50|122.06|120.26|122.01|120.21|122.09|120.29|122.01|120.21|14
1655170140000|2022-06-14 01:29:00|122|120.2|122.02|120.22|122.04|120.24|121.99|120.19|26
1655170150000|2022-06-14 01:29:10|122|120.2|122.33|120.53|122.34|120.54|122|120.2|22
1655170160000|2022-06-14 01:29:20|122.3|120.5|122.2|120.4|122.31|120.51|122.19|120.39|19
1655170170000|2022-06-14 01:29:30|122.21|120.41|122.25|120.45|122.25|120.45|122.16|120.36|21
1655170180000|2022-06-14 01:29:40|122.27|120.47|122.11|120.31|122.28|120.48|122.11|120.31|15
1655170190000|2022-06-14 01:29:50|122.13|120.33|122.25|120.45|122.29|120.49|122.13|120.33|21
1655170200000|2022-06-14 01:30:00|122.24|120.44|122.04|120.24|122.32|120.52|122.04|120.24|22
1655170210000|2022-06-14 01:30:10|122.22|120.42|122.82|121.02|122.82|121.02|122.12|120.32|32
1655170220000|2022-06-14 01:30:20|122.75|120.95|122.87|121.07|122.89|121.09|122.69|120.89|33
1655170230000|2022-06-14 01:30:30|122.86|121.06|122.71|120.91|122.9|121.1|122.67|120.87|29
1655170240000|2022-06-14 01:30:40|122.73|120.93|122.49|120.69|122.75|120.95|122.42|120.62|27
1655170250000|2022-06-14 01:30:50|122.48|120.68|122.7|120.9|122.71|120.91|122.46|120.66|29
1655170260000|2022-06-14 01:31:00|122.71|120.91|122.77|120.97|122.77|120.97|122.47|120.67|32
1655170270000|2022-06-14 01:31:10|122.81|121.01|122.79|120.99|122.9|121.1|122.79|120.99|22
1655170280000|2022-06-14 01:31:20|122.84|121.04|122.86|121.06|122.94|121.14|122.83|121.03|20
1655170290000|2022-06-14 01:31:30|122.85|121.05|122.97|121.17|122.99|121.19|122.85|121.05|17
1655170300000|2022-06-14 01:31:40|122.96|121.16|122.94|121.14|122.98|121.18|122.92|121.12|13
1655170310000|2022-06-14 01:31:50|122.93|121.13|123|121.2|123.03|121.23|122.79|120.99|19
1655170320000|2022-06-14 01:32:00|122.99|121.19|122.93|121.13|123.03|121.23|122.9|121.1|20
1655170330000|2022-06-14 01:32:10|122.92|121.12|123.04|121.24|123.04|121.24|122.85|121.05|19
1655170340000|2022-06-14 01:32:20|123.01|121.21|123|121.2|123.02|121.22|122.94|121.14|21
1655170350000|2022-06-14 01:32:30|122.99|121.19|123|121.2|123|121.2|122.95|121.15|12
1655170360000|2022-06-14 01:32:40|122.99|121.19|122.9|121.1|122.99|121.19|122.88|121.08|15
1655170370000|2022-06-14 01:32:50|122.89|121.09|123.07|121.27|123.07|121.27|122.89|121.09|17
1655170380000|2022-06-14 01:33:00|123.08|121.28|122.9|121.1|123.1|121.3|122.9|121.1|22
1655170390000|2022-06-14 01:33:10|122.89|121.09|122.72|120.92|122.89|121.09|122.7|120.9|25
1655170400000|2022-06-14 01:33:20|122.71|120.91|122.63|120.83|122.73|120.93|122.62|120.82|15
1655170410000|2022-06-14 01:33:30|122.64|120.84|122.55|120.75|122.64|120.84|122.44|120.64|27
1655170420000|2022-06-14 01:33:40|122.54|120.74|122.46|120.66|122.59|120.79|122.46|120.66|25
1655170430000|2022-06-14 01:33:50|122.44|120.64|122.27|120.47|122.44|120.64|122.21|120.41|21
1655170440000|2022-06-14 01:34:00|122.29|120.49|122.18|120.38|122.29|120.49|122.18|120.38|22
1655170450000|2022-06-14 01:34:10|122.19|120.39|122.4|120.6|122.41|120.61|122.19|120.39|26
1655170460000|2022-06-14 01:34:20|122.43|120.63|122.29|120.49|122.45|120.65|122.27|120.47|23
1655170470000|2022-06-14 01:34:30|122.28|120.48|122.23|120.43|122.31|120.51|122.23|120.43|18
1655170480000|2022-06-14 01:34:40|122.21|120.41|122.17|120.37|122.24|120.44|122.16|120.36|20
1655170490000|2022-06-14 01:34:50|122.16|120.36|122.22|120.42|122.31|120.51|122.15|120.35|17
1655170500000|2022-06-14 01:35:00|122.25|120.45|122.58|120.78|122.6|120.8|122.21|120.41|26
1655170510000|2022-06-14 01:35:10|122.61|120.81|122.54|120.74|122.63|120.83|122.54|120.74|16
1655170520000|2022-06-14 01:35:20|122.53|120.73|122.36|120.56|122.53|120.73|122.36|120.56|22
1655170530000|2022-06-14 01:35:30|122.35|120.55|122.45|120.65|122.45|120.65|122.35|120.55|21
1655170540000|2022-06-14 01:35:40|122.44|120.64|122.55|120.75|122.57|120.77|122.42|120.62|12
1655170550000|2022-06-14 01:35:50|122.54|120.74|122.34|120.54|122.54|120.74|122.34|120.54|22
1655170560000|2022-06-14 01:36:00|122.35|120.55|122.28|120.48|122.39|120.59|122.22|120.42|24
1655170570000|2022-06-14 01:36:10|122.29|120.49|121.94|120.14|122.3|120.5|121.94|120.14|17
1655170580000|2022-06-14 01:36:20|121.88|120.08|121.89|120.09|121.92|120.12|121.82|120.02|30
1655170590000|2022-06-14 01:36:30|121.88|120.08|121.72|119.92|121.88|120.08|121.63|119.83|25
1655170600000|2022-06-14 01:36:40|121.71|119.91|121.67|119.87|121.72|119.92|121.64|119.84|22
1655170610000|2022-06-14 01:36:50|121.66|119.86|121.45|119.65|121.66|119.86|121.45|119.65|21
1655170620000|2022-06-14 01:37:00|121.4|119.6|121.61|119.81|121.64|119.84|121.39|119.59|29
1655170630000|2022-06-14 01:37:10|121.6|119.8|121.59|119.79|121.63|119.83|121.45|119.65|26
1655170640000|2022-06-14 01:37:20|121.57|119.77|121.6|119.8|121.62|119.82|121.53|119.73|23
1655170650000|2022-06-14 01:37:30|121.62|119.82|121.55|119.75|121.62|119.82|121.55|119.75|11
1655170660000|2022-06-14 01:37:40|121.56|119.76|121.56|119.76|121.6|119.8|121.55|119.75|11
1655170670000|2022-06-14 01:37:50|121.55|119.75|121.5|119.7|121.55|119.75|121.48|119.68|16
1655170680000|2022-06-14 01:38:00|121.49|119.69|121.53|119.73|121.53|119.73|121.43|119.63|18
1655170690000|2022-06-14 01:38:10|121.57|119.77|121.88|120.08|121.94|120.14|121.57|119.77|30
1655170700000|2022-06-14 01:38:20|121.87|120.07|121.66|119.86|121.87|120.07|121.57|119.77|28
1655170710000|2022-06-14 01:38:30|121.64|119.84|121.64|119.84|121.7|119.9|121.63|119.83|13
1655170720000|2022-06-14 01:38:40|121.63|119.83|121.56|119.76|121.68|119.88|121.56|119.76|15
1655170730000|2022-06-14 01:38:50|121.55|119.75|121.46|119.66|121.55|119.75|121.46|119.66|13
1655170740000|2022-06-14 01:39:00|121.45|119.65|121.08|119.28|121.46|119.66|121.07|119.27|23
1655170750000|2022-06-14 01:39:10|121.13|119.33|121.11|119.31|121.15|119.35|121.1|119.3|16
1655170760000|2022-06-14 01:39:20|121.13|119.33|120.96|119.16|121.13|119.33|120.67|118.87|30
1655170770000|2022-06-14 01:39:30|120.95|119.15|120.7|118.9|120.95|119.15|120.5|118.7|34
1655170780000|2022-06-14 01:39:40|120.71|118.91|120.61|118.81|120.71|118.91|120.59|118.79|21
1655170790000|2022-06-14 01:39:50|120.67|118.87|120.67|118.87|120.72|118.92|120.67|118.87|17
1655170800000|2022-06-14 01:40:00|120.68|118.88|121.24|119.44|121.33|119.53|120.67|118.87|29
1655170810000|2022-06-14 01:40:10|121.23|119.43|121.17|119.37|121.23|119.43|121.12|119.32|25
1655170820000|2022-06-14 01:40:20|121.16|119.36|121.06|119.26|121.16|119.36|120.95|119.15|24
1655170830000|2022-06-14 01:40:30|121.05|119.25|120.83|119.03|121.06|119.26|120.79|118.99|23
1655170840000|2022-06-14 01:40:40|120.85|119.05|120.95|119.15|120.98|119.18|120.8|119|32
1655170850000|2022-06-14 01:40:50|120.96|119.16|120.86|119.06|120.97|119.17|120.8|119|27
1655170860000|2022-06-14 01:41:00|120.85|119.05|120.83|119.03|120.85|119.05|120.71|118.91|27
1655170870000|2022-06-14 01:41:10|120.8|119|120.91|119.11|120.92|119.12|120.74|118.94|26
1655170880000|2022-06-14 01:41:20|120.9|119.1|121.03|119.23|121.16|119.36|120.9|119.1|19
1655170890000|2022-06-14 01:41:30|121.01|119.21|120.86|119.06|121.01|119.21|120.84|119.04|22
1655170900000|2022-06-14 01:41:40|120.87|119.07|120.62|118.82|120.89|119.09|120.62|118.82|26
1655170910000|2022-06-14 01:41:50|120.57|118.77|120.26|118.46|120.57|118.77|120.23|118.43|26
1655170920000|2022-06-14 01:42:00|120.29|118.49|120.27|118.47|120.29|118.49|120.08|118.28|36
1655170930000|2022-06-14 01:42:10|120.33|118.53|120.32|118.52|120.51|118.71|120.32|118.52|22
1655170940000|2022-06-14 01:42:20|120.25|118.45|120.24|118.44|120.3|118.5|120.16|118.36|27
1655170950000|2022-06-14 01:42:30|120.27|118.47|120.72|118.92|120.82|119.02|120.27|118.47|30
1655170960000|2022-06-14 01:42:40|120.73|118.93|120.89|119.09|120.89|119.09|120.73|118.93|25
1655170970000|2022-06-14 01:42:50|120.88|119.08|121.02|119.22|121.16|119.36|120.83|119.03|27
1655170980000|2022-06-14 01:43:00|121.09|119.29|121|119.2|121.11|119.31|120.77|118.97|26
1655170990000|2022-06-14 01:43:10|120.9|119.1|120.83|119.03|120.92|119.12|120.77|118.97|26
1655171000000|2022-06-14 01:43:20|120.84|119.04|121|119.2|121|119.2|120.81|119.01|23
1655171010000|2022-06-14 01:43:30|121.01|119.21|120.9|119.1|121.03|119.23|120.81|119.01|21
1655171020000|2022-06-14 01:43:40|120.89|119.09|121.11|119.31|121.13|119.33|120.88|119.08|14
1655171030000|2022-06-14 01:43:50|121.1|119.3|120.84|119.04|121.12|119.32|120.84|119.04|18
1655171040000|2022-06-14 01:44:00|120.83|119.03|120.71|118.91|120.83|119.03|120.71|118.91|25
1655171050000|2022-06-14 01:44:10|120.69|118.89|120.81|119.01|120.84|119.04|120.6|118.8|28
1655171060000|2022-06-14 01:44:20|120.8|119|120.71|118.91|120.8|119|120.66|118.86|19
1655171070000|2022-06-14 01:44:30|120.75|118.95|120.79|118.99|120.81|119.01|120.69|118.89|22
1655171080000|2022-06-14 01:44:40|120.77|118.97|120.82|119.02|120.84|119.04|120.77|118.97|20
1655171090000|2022-06-14 01:44:50|120.83|119.03|120.62|118.82|120.86|119.06|120.62|118.82|19
1655171100000|2022-06-14 01:45:00|120.6|118.8|120.94|119.14|120.94|119.14|120.6|118.8|27
1655171110000|2022-06-14 01:45:10|120.97|119.17|120.74|118.94|121.22|119.42|120.74|118.94|33
1655171120000|2022-06-14 01:45:20|120.68|118.88|120.64|118.84|120.69|118.89|120.46|118.66|29
1655171130000|2022-06-14 01:45:30|120.63|118.83|120.62|118.82|120.63|118.83|120.54|118.74|22
1655171140000|2022-06-14 01:45:40|120.61|118.81|120.55|118.75|120.62|118.82|120.46|118.66|23
1655171150000|2022-06-14 01:45:50|120.56|118.76|120.69|118.89|120.69|118.89|120.55|118.75|19
1655171160000|2022-06-14 01:46:00|120.7|118.9|121.13|119.33|121.13|119.33|120.7|118.9|29
1655171170000|2022-06-14 01:46:10|121.1|119.3|121.48|119.68|121.51|119.71|121.06|119.26|28
1655171180000|2022-06-14 01:46:20|121.51|119.71|121.21|119.41|121.51|119.71|121.21|119.41|26
1655171190000|2022-06-14 01:46:30|121.26|119.46|121.41|119.61|121.5|119.7|121.26|119.46|27
1655171200000|2022-06-14 01:46:40|121.42|119.62|121.48|119.68|121.48|119.68|121.32|119.52|27
1655171210000|2022-06-14 01:46:50|121.49|119.69|121.65|119.85|121.68|119.88|121.49|119.69|9
1655171220000|2022-06-14 01:47:00|121.64|119.84|121.82|120.02|121.82|120.02|121.59|119.79|18
1655171230000|2022-06-14 01:47:10|121.78|119.98|121.74|119.94|121.84|120.04|121.73|119.93|22
1655171240000|2022-06-14 01:47:20|121.73|119.93|121.83|120.03|121.96|120.16|121.72|119.92|30
1655171250000|2022-06-14 01:47:30|121.81|120.01|121.94|120.14|121.96|120.16|121.76|119.96|27
1655171260000|2022-06-14 01:47:40|121.91|120.11|121.91|120.11|121.91|120.11|121.87|120.07|14
1655171270000|2022-06-14 01:47:50|121.9|120.1|121.76|119.96|121.9|120.1|121.69|119.89|18
1655171280000|2022-06-14 01:48:00|121.75|119.95|121.47|119.67|121.76|119.96|121.47|119.67|22
1655171290000|2022-06-14 01:48:10|121.46|119.66|121.23|119.43|121.46|119.66|121.21|119.41|30
1655171300000|2022-06-14 01:48:20|121.21|119.41|121.31|119.51|121.41|119.61|121.21|119.41|20
1655171310000|2022-06-14 01:48:30|121.29|119.49|121.32|119.52|121.33|119.53|121.25|119.45|24
1655171320000|2022-06-14 01:48:40|121.31|119.51|121.31|119.51|121.41|119.61|121.28|119.48|19
1655171330000|2022-06-14 01:48:50|121.35|119.55|121.59|119.79|121.63|119.83|121.33|119.53|23
1655171340000|2022-06-14 01:49:00|121.61|119.81|121.22|119.42|121.62|119.82|121.18|119.38|28
1655171350000|2022-06-14 01:49:10|121.21|119.41|121.31|119.51|121.31|119.51|121.2|119.4|18
1655171360000|2022-06-14 01:49:20|121.3|119.5|121.2|119.4|121.31|119.51|121.19|119.39|13
1655171370000|2022-06-14 01:49:30|121.21|119.41|121.06|119.26|121.24|119.44|121.06|119.26|18
1655171380000|2022-06-14 01:49:40|121.07|119.27|121.18|119.38|121.31|119.51|121.07|119.27|23
1655171390000|2022-06-14 01:49:50|121.15|119.35|121.14|119.34|121.2|119.4|121.14|119.34|14
1655171400000|2022-06-14 01:50:00|121.13|119.33|121.14|119.34|121.23|119.43|121.06|119.26|23
1655171410000|2022-06-14 01:50:10|121.13|119.33|121.21|119.41|121.22|119.42|121.08|119.28|18
1655171420000|2022-06-14 01:50:20|121.19|119.39|121.18|119.38|121.26|119.46|121.15|119.35|20
1655171430000|2022-06-14 01:50:30|121.16|119.36|121.21|119.41|121.21|119.41|121.1|119.3|11
1655171440000|2022-06-14 01:50:40|121.17|119.37|121.05|119.25|121.19|119.39|121.05|119.25|10
1655171450000|2022-06-14 01:50:50|121.03|119.23|120.93|119.13|121.03|119.23|120.93|119.13|6
1655171460000|2022-06-14 01:51:00|120.96|119.16|121.04|119.24|121.12|119.32|120.94|119.14|25
1655171470000|2022-06-14 01:51:10|121.02|119.22|121|119.2|121.08|119.28|120.93|119.13|20
1655171480000|2022-06-14 01:51:20|121.01|119.21|120.99|119.19|121.08|119.28|120.99|119.19|18
1655171490000|2022-06-14 01:51:30|121.01|119.21|121.03|119.23|121.07|119.27|121.01|119.21|13
1655171500000|2022-06-14 01:51:40|121.02|119.22|120.76|118.96|121.03|119.23|120.73|118.93|20
1655171510000|2022-06-14 01:51:50|120.73|118.93|120.6|118.8|120.73|118.93|120.59|118.79|26
1655171520000|2022-06-14 01:52:00|120.58|118.78|120.67|118.87|120.69|118.89|120.55|118.75|26
1655171530000|2022-06-14 01:52:10|120.64|118.84|120.57|118.77|120.66|118.86|120.55|118.75|20
1655171540000|2022-06-14 01:52:20|120.56|118.76|120.36|118.56|120.56|118.76|120.34|118.54|20
1655171550000|2022-06-14 01:52:30|120.38|118.58|120.34|118.54|120.38|118.58|120.2|118.4|26
1655171560000|2022-06-14 01:52:40|120.35|118.55|120.35|118.55|120.4|118.6|120.35|118.55|20
1655171570000|2022-06-14 01:52:50|120.34|118.54|120.13|118.33|120.36|118.56|120.1|118.3|14
1655171580000|2022-06-14 01:53:00|120.11|118.31|120.14|118.34|120.25|118.45|120.1|118.3|29
1655171590000|2022-06-14 01:53:10|120.13|118.33|120.1|118.3|120.18|118.38|120.1|118.3|15
1655171600000|2022-06-14 01:53:20|120.11|118.31|120.29|118.49|120.33|118.53|120.09|118.29|10
1655171610000|2022-06-14 01:53:30|120.3|118.5|120.25|118.45|120.3|118.5|120.25|118.45|14
1655171620000|2022-06-14 01:53:40|120.24|118.44|120.14|118.34|120.24|118.44|120.13|118.33|17
1655171630000|2022-06-14 01:53:50|120.13|118.33|120.1|118.3|120.15|118.35|120.07|118.27|13
1655171640000|2022-06-14 01:54:00|120.11|118.31|120.26|118.46|120.32|118.52|120.1|118.3|18
1655171650000|2022-06-14 01:54:10|120.25|118.45|120.41|118.61|120.41|118.61|120.24|118.44|16
1655171660000|2022-06-14 01:54:20|120.42|118.62|120.27|118.47|120.5|118.7|120.24|118.44|23
1655171670000|2022-06-14 01:54:30|120.26|118.46|120.2|118.4|120.3|118.5|120.2|118.4|17
1655171680000|2022-06-14 01:54:40|120.21|118.41|120.12|118.32|120.29|118.49|120.12|118.32|17
1655171690000|2022-06-14 01:54:50|120.13|118.33|120.11|118.31|120.13|118.33|120.11|118.31|3
1655171700000|2022-06-14 01:55:00|120.08|118.28|120.14|118.34|120.19|118.39|120.06|118.26|29
1655171710000|2022-06-14 01:55:10|120.13|118.33|120.2|118.4|120.21|118.41|120.11|118.31|17
1655171720000|2022-06-14 01:55:20|120.19|118.39|120.12|118.32|120.3|118.5|120.12|118.32|19
1655171730000|2022-06-14 01:55:30|120.13|118.33|120.13|118.33|120.13|118.33|120.1|118.3|6
1655171740000|2022-06-14 01:55:40|120.12|118.32|120.12|118.32|120.14|118.34|120.09|118.29|15
1655171750000|2022-06-14 01:55:50|120.11|118.31|119.94|118.14|120.17|118.37|119.94|118.14|27
1655171760000|2022-06-14 01:56:00|119.95|118.15|119.42|117.62|119.95|118.15|119.39|117.59|30
1655171770000|2022-06-14 01:56:10|119.44|117.64|119.28|117.48|119.46|117.66|119.25|117.45|26
1655171780000|2022-06-14 01:56:20|119.31|117.51|119.01|117.21|119.37|117.57|119.01|117.21|30
1655171790000|2022-06-14 01:56:30|119|117.2|118.97|117.17|119|117.2|118.87|117.07|27
1655171800000|2022-06-14 01:56:40|118.99|117.19|118.75|116.95|118.99|117.19|118.73|116.93|19
1655171810000|2022-06-14 01:56:50|118.77|116.97|118.71|116.91|118.81|117.01|118.71|116.91|20
1655171820000|2022-06-14 01:57:00|118.73|116.93|118.86|117.06|118.86|117.06|118.66|116.86|30
1655171830000|2022-06-14 01:57:10|118.83|117.03|118.57|116.77|118.83|117.03|118.56|116.76|18
1655171840000|2022-06-14 01:57:20|118.56|116.76|118.94|117.14|118.94|117.14|118.56|116.76|27
1655171850000|2022-06-14 01:57:30|118.95|117.15|118.96|117.16|119.13|117.33|118.95|117.15|26
1655171860000|2022-06-14 01:57:40|118.95|117.15|119.24|117.44|119.32|117.52|118.95|117.15|26
1655171870000|2022-06-14 01:57:50|119.23|117.43|119.43|117.63|119.44|117.64|119.23|117.43|19
1655171880000|2022-06-14 01:58:00|119.44|117.64|120.09|118.29|120.18|118.38|119.44|117.64|27
1655171890000|2022-06-14 01:58:10|120.05|118.25|119.71|117.91|120.11|118.31|119.57|117.77|35
1655171900000|2022-06-14 01:58:20|119.72|117.92|119.46|117.66|119.76|117.96|119.4|117.6|31
1655171910000|2022-06-14 01:58:30|119.53|117.73|119.07|117.27|119.53|117.73|119.06|117.26|34
1655171920000|2022-06-14 01:58:40|119.06|117.26|119|117.2|119.12|117.32|118.98|117.18|23
1655171930000|2022-06-14 01:58:50|118.99|117.19|118.85|117.05|119.03|117.23|118.84|117.04|23
1655171940000|2022-06-14 01:59:00|118.8|117|118.78|116.98|118.8|117|118.61|116.81|27
1655171950000|2022-06-14 01:59:10|118.77|116.97|118.7|116.9|118.77|116.97|118.62|116.82|20
1655171960000|2022-06-14 01:59:20|118.69|116.89|118.72|116.92|118.72|116.92|118.6|116.8|20
1655171970000|2022-06-14 01:59:30|118.71|116.91|118.7|116.9|118.72|116.92|118.62|116.82|20
1655171980000|2022-06-14 01:59:40|118.72|116.92|118.87|117.07|118.95|117.15|118.7|116.9|23
1655171990000|2022-06-14 01:59:50|118.86|117.06|118.92|117.12|118.94|117.14|118.82|117.02|18
1655172000000|2022-06-14 02:00:00|118.93|117.13|119.36|117.56|119.36|117.56|118.91|117.11|26
1655172010000|2022-06-14 02:00:10|119.3|117.5|119.11|117.31|119.3|117.5|119.05|117.25|32
1655172020000|2022-06-14 02:00:20|119.09|117.29|119.15|117.35|119.19|117.39|119.04|117.24|23
1655172030000|2022-06-14 02:00:30|119.14|117.34|119.19|117.39|119.22|117.42|119.12|117.32|21
1655172040000|2022-06-14 02:00:40|119.16|117.36|119.17|117.37|119.22|117.42|119.01|117.21|24
1655172050000|2022-06-14 02:00:50|119.2|117.4|119.23|117.43|119.23|117.43|119.03|117.23|22
1655172060000|2022-06-14 02:01:00|119.24|117.44|119.46|117.66|119.46|117.66|119.23|117.43|24
1655172070000|2022-06-14 02:01:10|119.59|117.79|119.69|117.89|119.75|117.95|119.59|117.79|31
1655172080000|2022-06-14 02:01:20|119.67|117.87|119.82|118.02|119.82|118.02|119.67|117.87|25
1655172090000|2022-06-14 02:01:30|119.98|118.18|119.99|118.19|120.13|118.33|119.98|118.18|33
1655172100000|2022-06-14 02:01:40|119.93|118.13|119.75|117.95|119.93|118.13|119.58|117.78|25
1655172110000|2022-06-14 02:01:50|119.74|117.94|119.85|118.05|119.85|118.05|119.67|117.87|27
1655172120000|2022-06-14 02:02:00|119.89|118.09|119.71|117.91|119.89|118.09|119.59|117.79|30
1655172130000|2022-06-14 02:02:10|119.68|117.88|119.8|118|119.85|118.05|119.68|117.88|28
1655172140000|2022-06-14 02:02:20|119.76|117.96|119.8|118|119.84|118.04|119.74|117.94|27
1655172150000|2022-06-14 02:02:30|119.81|118.01|119.57|117.77|119.81|118.01|119.57|117.77|19
1655172160000|2022-06-14 02:02:40|119.55|117.75|119.7|117.9|119.73|117.93|119.54|117.74|26
1655172170000|2022-06-14 02:02:50|119.69|117.89|119.42|117.62|119.7|117.9|119.41|117.61|21
1655172180000|2022-06-14 02:03:00|119.41|117.61|118.84|117.04|119.41|117.61|118.69|116.89|33
1655172190000|2022-06-14 02:03:10|118.82|117.02|118.69|116.89|118.94|117.14|118.69|116.89|21
1655172200000|2022-06-14 02:03:20|118.68|116.88|118.77|116.97|118.78|116.98|118.61|116.81|20
1655172210000|2022-06-14 02:03:30|118.76|116.96|118.64|116.84|118.8|117|118.63|116.83|24
1655172220000|2022-06-14 02:03:40|118.63|116.83|118.65|116.85|118.65|116.85|118.48|116.68|26
1655172230000|2022-06-14 02:03:50|118.67|116.87|118.69|116.89|118.89|117.09|118.67|116.87|29
1655172240000|2022-06-14 02:04:00|118.68|116.88|118.61|116.81|118.83|117.03|118.56|116.76|24
1655172250000|2022-06-14 02:04:10|118.62|116.82|118.58|116.78|118.66|116.86|118.54|116.74|24
1655172260000|2022-06-14 02:04:20|118.59|116.79|118.56|116.76|118.6|116.8|118.48|116.68|20
1655172270000|2022-06-14 02:04:30|118.51|116.71|118.45|116.65|118.53|116.73|118.44|116.64|20
1655172280000|2022-06-14 02:04:40|118.44|116.64|118.51|116.71|118.52|116.72|118.44|116.64|25
1655172290000|2022-06-14 02:04:50|118.5|116.7|118.63|116.83|118.63|116.83|118.49|116.69|22
1655172300000|2022-06-14 02:05:00|118.64|116.84|118.88|117.08|118.88|117.08|118.63|116.83|9
1655172310000|2022-06-14 02:05:10|118.87|117.07|118.8|117|118.87|117.07|118.76|116.96|20
1655172320000|2022-06-14 02:05:20|118.81|117.01|118.79|116.99|118.82|117.02|118.78|116.98|12
1655172330000|2022-06-14 02:05:30|118.75|116.95|118.71|116.91|118.78|116.98|118.71|116.91|17
1655172340000|2022-06-14 02:05:40|118.72|116.92|118.9|117.1|118.9|117.1|118.71|116.91|23
1655172350000|2022-06-14 02:05:50|118.89|117.09|119.05|117.25|119.22|117.42|118.87|117.07|30
1655172360000|2022-06-14 02:06:00|119.04|117.24|118.73|116.93|119.08|117.28|118.73|116.93|29
1655172370000|2022-06-14 02:06:10|118.7|116.9|118.92|117.12|118.96|117.16|118.69|116.89|29
1655172380000|2022-06-14 02:06:20|118.93|117.13|119.09|117.29|119.09|117.29|118.93|117.13|24
1655172390000|2022-06-14 02:06:30|119.08|117.28|119.16|117.36|119.19|117.39|119.08|117.28|13
1655172400000|2022-06-14 02:06:40|119.25|117.45|119.41|117.61|119.44|117.64|119.25|117.45|23
1655172410000|2022-06-14 02:06:50|119.42|117.62|119.57|117.77|119.57|117.77|119.38|117.58|16
1655172420000|2022-06-14 02:07:00|119.56|117.76|119.55|117.75|119.6|117.8|119.45|117.65|28
1655172430000|2022-06-14 02:07:10|119.58|117.78|119.69|117.89|119.8|118|119.58|117.78|26
1655172440000|2022-06-14 02:07:20|119.64|117.84|119.67|117.87|119.81|118.01|119.58|117.78|29
1655172450000|2022-06-14 02:07:30|119.65|117.85|119.72|117.92|119.77|117.97|119.54|117.74|22
1655172460000|2022-06-14 02:07:40|119.76|117.96|120.32|118.52|120.32|118.52|119.76|117.96|28
1655172470000|2022-06-14 02:07:50|120.34|118.54|120.74|118.94|120.79|118.99|120.34|118.54|37
1655172480000|2022-06-14 02:08:00|120.77|118.97|121.48|119.68|121.53|119.73|120.77|118.97|31
1655172490000|2022-06-14 02:08:10|121.44|119.64|120.93|119.13|121.46|119.66|120.92|119.12|26
1655172500000|2022-06-14 02:08:20|121.01|119.21|121.27|119.47|121.41|119.61|121.01|119.21|33
1655172510000|2022-06-14 02:08:30|121.31|119.51|121.08|119.28|121.41|119.61|121.08|119.28|26
1655172520000|2022-06-14 02:08:40|121.15|119.35|120.99|119.19|121.15|119.35|120.92|119.12|31
1655172530000|2022-06-14 02:08:50|120.97|119.17|120.89|119.09|121.05|119.25|120.85|119.05|29
1655172540000|2022-06-14 02:09:00|120.92|119.12|121.02|119.22|121.03|119.23|120.86|119.06|24
1655172550000|2022-06-14 02:09:10|121.03|119.23|120.71|118.91|121.07|119.27|120.71|118.91|28
1655172560000|2022-06-14 02:09:20|120.7|118.9|120.8|119|120.82|119.02|120.7|118.9|21
1655172570000|2022-06-14 02:09:30|120.79|118.99|120.8|119|120.82|119.02|120.77|118.97|14
1655172580000|2022-06-14 02:09:40|120.79|118.99|120.78|118.98|120.79|118.99|120.76|118.96|13
1655172590000|2022-06-14 02:09:50|120.77|118.97|120.56|118.76|120.78|118.98|120.56|118.76|16
1655172600000|2022-06-14 02:10:00|120.55|118.75|120.55|118.75|120.62|118.82|120.51|118.71|21
1655172610000|2022-06-14 02:10:10|120.56|118.76|120.34|118.54|120.6|118.8|120.34|118.54|22
1655172620000|2022-06-14 02:10:20|120.28|118.48|120.16|118.36|120.33|118.53|120.14|118.34|30
1655172630000|2022-06-14 02:10:30|120.17|118.37|120.06|118.26|120.17|118.37|120.05|118.25|19
1655172640000|2022-06-14 02:10:40|120.05|118.25|120.12|118.32|120.14|118.34|120.02|118.22|24
1655172650000|2022-06-14 02:10:50|120.09|118.29|120.01|118.21|120.13|118.33|119.96|118.16|24
1655172660000|2022-06-14 02:11:00|120|118.2|119.71|117.91|120|118.2|119.7|117.9|18
1655172670000|2022-06-14 02:11:10|119.74|117.94|119.74|117.94|119.78|117.98|119.67|117.87|20
1655172680000|2022-06-14 02:11:20|119.73|117.93|119.78|117.98|119.78|117.98|119.6|117.8|20
1655172690000|2022-06-14 02:11:30|119.8|118|120.03|118.23|120.03|118.23|119.8|118|18
1655172700000|2022-06-14 02:11:40|120.04|118.24|120.23|118.43|120.23|118.43|120.04|118.24|15
1655172710000|2022-06-14 02:11:50|120.24|118.44|120.25|118.45|120.27|118.47|120.22|118.42|18
1655172720000|2022-06-14 02:12:00|120.24|118.44|120.31|118.51|120.31|118.51|120.19|118.39|17
1655172730000|2022-06-14 02:12:10|120.37|118.57|120.4|118.6|120.65|118.85|120.37|118.57|31
1655172740000|2022-06-14 02:12:20|120.42|118.62|120.6|118.8|120.6|118.8|120.39|118.59|23
1655172750000|2022-06-14 02:12:30|120.61|118.81|120.67|118.87|120.7|118.9|120.6|118.8|23
1655172760000|2022-06-14 02:12:40|120.66|118.86|120.85|119.05|120.88|119.08|120.66|118.86|19
1655172770000|2022-06-14 02:12:50|120.86|119.06|120.77|118.97|120.88|119.08|120.77|118.97|19
1655172780000|2022-06-14 02:13:00|120.78|118.98|120.86|119.06|120.86|119.06|120.76|118.96|20
1655172790000|2022-06-14 02:13:10|120.85|119.05|120.82|119.02|121.11|119.31|120.79|118.99|33
1655172800000|2022-06-14 02:13:20|120.81|119.01|120.69|118.89|120.81|119.01|120.68|118.88|24
1655172810000|2022-06-14 02:13:30|120.67|118.87|120.67|118.87|120.71|118.91|120.66|118.86|16
1655172820000|2022-06-14 02:13:40|120.66|118.86|120.61|118.81|120.68|118.88|120.61|118.81|12
1655172830000|2022-06-14 02:13:50|120.6|118.8|120.54|118.74|120.6|118.8|120.5|118.7|21
1655172840000|2022-06-14 02:14:00|120.53|118.73|120.72|118.92|120.72|118.92|120.51|118.71|20
1655172850000|2022-06-14 02:14:10|120.73|118.93|120.61|118.81|120.79|118.99|120.61|118.81|23
1655172860000|2022-06-14 02:14:20|120.6|118.8|120.59|118.79|120.63|118.83|120.48|118.68|17
1655172870000|2022-06-14 02:14:30|120.56|118.76|120.53|118.73|120.57|118.77|120.48|118.68|16
1655172880000|2022-06-14 02:14:40|120.54|118.74|120.52|118.72|120.59|118.79|120.5|118.7|18
1655172890000|2022-06-14 02:14:50|120.51|118.71|120.5|118.7|120.58|118.78|120.48|118.68|19
1655172900000|2022-06-14 02:15:00|120.51|118.71|120.48|118.68|120.55|118.75|120.48|118.68|16
1655172910000|2022-06-14 02:15:10|120.47|118.67|120.53|118.73|120.54|118.74|120.47|118.67|20
1655172920000|2022-06-14 02:15:20|120.55|118.75|120.69|118.89|120.69|118.89|120.55|118.75|21
1655172930000|2022-06-14 02:15:30|120.68|118.88|120.75|118.95|120.75|118.95|120.64|118.84|10
1655172940000|2022-06-14 02:15:40|120.76|118.96|120.82|119.02|120.82|119.02|120.74|118.94|7
1655172950000|2022-06-14 02:15:50|120.8|119|120.79|118.99|120.8|119|120.79|118.99|2
1655172960000|2022-06-14 02:16:00|120.74|118.94|120.82|119.02|120.82|119.02|120.74|118.94|12
1655172970000|2022-06-14 02:16:10|120.83|119.03|120.8|119|120.83|119.03|120.8|119|8
1655172980000|2022-06-14 02:16:20|120.82|119.02|120.78|118.98|120.82|119.02|120.77|118.97|12
1655172990000|2022-06-14 02:16:30|120.79|118.99|120.98|119.18|120.99|119.19|120.79|118.99|12
1655173000000|2022-06-14 02:16:40|120.97|119.17|121.01|119.21|121.01|119.21|120.92|119.12|11
1655173010000|2022-06-14 02:16:50|121|119.2|120.88|119.08|121.02|119.22|120.87|119.07|16
1655173020000|2022-06-14 02:17:00|120.87|119.07|120.96|119.16|120.97|119.17|120.87|119.07|19
1655173030000|2022-06-14 02:17:10|120.97|119.17|121.08|119.28|121.08|119.28|120.97|119.17|6
1655173040000|2022-06-14 02:17:20|121.07|119.27|121.13|119.33|121.13|119.33|121.05|119.25|14
1655173050000|2022-06-14 02:17:30|121.15|119.35|121.55|119.75|121.6|119.8|121.14|119.34|26
1655173060000|2022-06-14 02:17:40|121.54|119.74|121.32|119.52|121.54|119.74|121.32|119.52|29
1655173070000|2022-06-14 02:17:50|121.31|119.51|121.53|119.73|121.73|119.93|121.31|119.51|30
1655173080000|2022-06-14 02:18:00|121.54|119.74|121.38|119.58|121.57|119.77|121.38|119.58|22
1655173090000|2022-06-14 02:18:10|121.35|119.55|121.48|119.68|121.48|119.68|121.34|119.54|24
1655173100000|2022-06-14 02:18:20|121.47|119.67|121.41|119.61|121.51|119.71|121.4|119.6|19
1655173110000|2022-06-14 02:18:30|121.4|119.6|121.41|119.61|121.44|119.64|121.38|119.58|16
1655173120000|2022-06-14 02:18:40|121.42|119.62|121.51|119.71|121.6|119.8|121.42|119.62|22
1655173130000|2022-06-14 02:18:50|121.5|119.7|121.59|119.79|121.62|119.82|121.5|119.7|15
1655173140000|2022-06-14 02:19:00|121.6|119.8|121.48|119.68|121.61|119.81|121.47|119.67|18
1655173150000|2022-06-14 02:19:10|121.47|119.67|121.6|119.8|121.61|119.81|121.47|119.67|23
1655173160000|2022-06-14 02:19:20|121.59|119.79|121.61|119.81|121.63|119.83|121.49|119.69|19
1655173170000|2022-06-14 02:19:30|121.6|119.8|121.44|119.64|121.62|119.82|121.43|119.63|20
1655173180000|2022-06-14 02:19:40|121.43|119.63|121.48|119.68|121.48|119.68|121.42|119.62|7
1655173190000|2022-06-14 02:19:50|121.46|119.66|121.43|119.63|121.47|119.67|121.4|119.6|18
1655173200000|2022-06-14 02:20:00|121.42|119.62|121.32|119.52|121.42|119.62|121.28|119.48|23
1655173210000|2022-06-14 02:20:10|121.33|119.53|121.31|119.51|121.38|119.58|121.25|119.45|18
1655173220000|2022-06-14 02:20:20|121.3|119.5|121.37|119.57|121.37|119.57|121.23|119.43|28
1655173230000|2022-06-14 02:20:30|121.4|119.6|121.36|119.56|121.46|119.66|121.36|119.56|20
1655173240000|2022-06-14 02:20:40|121.34|119.54|121.36|119.56|121.36|119.56|121.23|119.43|18
1655173250000|2022-06-14 02:20:50|121.35|119.55|121.46|119.66|121.46|119.66|121.34|119.54|11
1655173260000|2022-06-14 02:21:00|121.47|119.67|121.41|119.61|121.47|119.67|121.38|119.58|15
1655173270000|2022-06-14 02:21:10|121.4|119.6|121.4|119.6|121.41|119.61|121.33|119.53|19
1655173280000|2022-06-14 02:21:20|121.39|119.59|121.38|119.58|121.39|119.59|121.37|119.57|10
1655173290000|2022-06-14 02:21:30|121.39|119.59|121.44|119.64|121.46|119.66|121.34|119.54|20
1655173300000|2022-06-14 02:21:40|121.45|119.65|121.36|119.56|121.47|119.67|121.36|119.56|16
1655173310000|2022-06-14 02:21:50|121.37|119.57|121.37|119.57|121.39|119.59|121.32|119.52|15
1655173320000|2022-06-14 02:22:00|121.36|119.56|121.48|119.68|121.49|119.69|121.3|119.5|25
1655173330000|2022-06-14 02:22:10|121.47|119.67|121.59|119.79|121.59|119.79|121.47|119.67|16
1655173340000|2022-06-14 02:22:20|121.58|119.78|121.57|119.77|121.59|119.79|121.57|119.77|4
1655173350000|2022-06-14 02:22:30|121.55|119.75|121.5|119.7|121.55|119.75|121.5|119.7|7
1655173360000|2022-06-14 02:22:40|121.49|119.69|121.53|119.73|121.56|119.76|121.49|119.69|12
1655173370000|2022-06-14 02:22:50|121.54|119.74|121.55|119.75|121.58|119.78|121.54|119.74|11
1655173380000|2022-06-14 02:23:00|121.54|119.74|121.37|119.57|121.54|119.74|121.31|119.51|23
1655173390000|2022-06-14 02:23:10|121.35|119.55|121.36|119.56|121.39|119.59|121.34|119.54|11
1655173400000|2022-06-14 02:23:20|121.37|119.57|121.38|119.58|121.38|119.58|121.35|119.55|9
1655173410000|2022-06-14 02:23:30|121.42|119.62|121.38|119.58|121.44|119.64|121.38|119.58|16
1655173420000|2022-06-14 02:23:40|121.36|119.56|121.21|119.41|121.36|119.56|121.21|119.41|18
1655173430000|2022-06-14 02:23:50|121.23|119.43|121.11|119.31|121.23|119.43|120.92|119.12|28
1655173440000|2022-06-14 02:24:00|121.08|119.28|121.03|119.23|121.08|119.28|120.96|119.16|18
1655173450000|2022-06-14 02:24:10|121.05|119.25|120.96|119.16|121.05|119.25|120.93|119.13|19
1655173460000|2022-06-14 02:24:20|120.95|119.15|120.8|119|120.95|119.15|120.77|118.97|22
1655173470000|2022-06-14 02:24:30|120.79|118.99|120.88|119.08|120.97|119.17|120.77|118.97|21
1655173480000|2022-06-14 02:24:40|120.87|119.07|120.82|119.02|120.88|119.08|120.82|119.02|24
1655173490000|2022-06-14 02:24:50|120.81|119.01|120.53|118.73|120.83|119.03|120.51|118.71|18
1655173500000|2022-06-14 02:25:00|120.52|118.72|120.72|118.92|120.77|118.97|120.48|118.68|28
1655173510000|2022-06-14 02:25:10|120.74|118.94|120.52|118.72|120.81|119.01|120.52|118.72|23
1655173520000|2022-06-14 02:25:20|120.51|118.71|120.62|118.82|120.65|118.85|120.49|118.69|23
1655173530000|2022-06-14 02:25:30|120.63|118.83|120.51|118.71|120.69|118.89|120.51|118.71|18
1655173540000|2022-06-14 02:25:40|120.49|118.69|120.67|118.87|120.67|118.87|120.48|118.68|29
1655173550000|2022-06-14 02:25:50|120.7|118.9|120.62|118.82|120.7|118.9|120.57|118.77|25
1655173560000|2022-06-14 02:26:00|120.61|118.81|120.5|118.7|120.62|118.82|120.49|118.69|24
1655173570000|2022-06-14 02:26:10|120.51|118.71|120.44|118.64|120.51|118.71|120.44|118.64|15
1655173580000|2022-06-14 02:26:20|120.43|118.63|120.15|118.35|120.49|118.69|120.15|118.35|28
1655173590000|2022-06-14 02:26:30|120.14|118.34|120.06|118.26|120.15|118.35|119.89|118.09|31
1655173600000|2022-06-14 02:26:40|120.07|118.27|119.98|118.18|120.18|118.38|119.96|118.16|26
1655173610000|2022-06-14 02:26:50|120.01|118.21|119.92|118.12|120.01|118.21|119.92|118.12|22
1655173620000|2022-06-14 02:27:00|119.93|118.13|120.13|118.33|120.13|118.33|119.91|118.11|29
1655173630000|2022-06-14 02:27:10|120.18|118.38|119.79|117.99|120.18|118.38|119.76|117.96|23
1655173640000|2022-06-14 02:27:20|119.78|117.98|119.79|117.99|119.82|118.02|119.76|117.96|25
1655173650000|2022-06-14 02:27:30|119.8|118|119.58|117.78|119.8|118|119.58|117.78|20
1655173660000|2022-06-14 02:27:40|119.59|117.79|119.57|117.77|119.64|117.84|119.57|117.77|16
1655173670000|2022-06-14 02:27:50|119.52|117.72|119.43|117.63|119.56|117.76|119.38|117.58|29
1655173680000|2022-06-14 02:28:00|119.46|117.66|119.5|117.7|119.7|117.9|119.46|117.66|23
1655173690000|2022-06-14 02:28:10|119.52|117.72|119.45|117.65|119.52|117.72|119.4|117.6|18
1655173700000|2022-06-14 02:28:20|119.46|117.66|119.46|117.66|119.47|117.67|119.44|117.64|19
1655173710000|2022-06-14 02:28:30|119.47|117.67|119.24|117.44|119.48|117.68|119.24|117.44|16
1655173720000|2022-06-14 02:28:40|119.27|117.47|119.22|117.42|119.27|117.47|119.18|117.38|21
1655173730000|2022-06-14 02:28:50|119.24|117.44|119.18|117.38|119.24|117.44|119.16|117.36|13
1655173740000|2022-06-14 02:29:00|119.19|117.39|119.29|117.49|119.33|117.53|119.17|117.37|24
1655173750000|2022-06-14 02:29:10|119.28|117.48|119.3|117.5|119.3|117.5|119.26|117.46|13
1655173760000|2022-06-14 02:29:20|119.33|117.53|119.7|117.9|119.72|117.92|119.32|117.52|20
1655173770000|2022-06-14 02:29:30|119.73|117.93|120.38|118.58|120.38|118.58|119.68|117.88|28
1655173780000|2022-06-14 02:29:40|120.4|118.6|120.33|118.53|120.42|118.62|120.29|118.49|28
1655173790000|2022-06-14 02:29:50|120.32|118.52|120.58|118.78|120.7|118.9|120.32|118.52|25
1655173800000|2022-06-14 02:30:00|120.57|118.77|120.92|119.12|120.99|119.19|120.52|118.72|31
1655173810000|2022-06-14 02:30:10|120.93|119.13|121.21|119.41|121.23|119.43|120.87|119.07|27
1655173820000|2022-06-14 02:30:20|121.16|119.36|121.24|119.44|121.41|119.61|121.14|119.34|31
1655173830000|2022-06-14 02:30:30|121.25|119.45|121.18|119.38|121.32|119.52|121.13|119.33|35
1655173840000|2022-06-14 02:30:40|121.17|119.37|121.22|119.42|121.22|119.42|121.06|119.26|18
1655173850000|2022-06-14 02:30:50|121.18|119.38|121.08|119.28|121.18|119.38|121.08|119.28|14
1655173860000|2022-06-14 02:31:00|121.04|119.24|120.91|119.11|121.04|119.24|120.91|119.11|26
1655173870000|2022-06-14 02:31:10|120.92|119.12|120.94|119.14|121.02|119.22|120.83|119.03|26
1655173880000|2022-06-14 02:31:20|120.98|119.18|120.89|119.09|121.14|119.34|120.89|119.09|24
1655173890000|2022-06-14 02:31:30|120.9|119.1|120.84|119.04|120.95|119.15|120.79|118.99|23
1655173900000|2022-06-14 02:31:40|120.81|119.01|120.81|119.01|120.82|119.02|120.76|118.96|14
1655173910000|2022-06-14 02:31:50|120.82|119.02|120.91|119.11|121.03|119.23|120.82|119.02|23
1655173920000|2022-06-14 02:32:00|120.93|119.13|120.86|119.06|120.93|119.13|120.84|119.04|19
1655173930000|2022-06-14 02:32:10|120.87|119.07|120.58|118.78|120.87|119.07|120.58|118.78|15
1655173940000|2022-06-14 02:32:20|120.57|118.77|120.53|118.73|120.57|118.77|120.51|118.71|18
1655173950000|2022-06-14 02:32:30|120.51|118.71|120.56|118.76|120.56|118.76|120.48|118.68|18
1655173960000|2022-06-14 02:32:40|120.55|118.75|120.42|118.62|120.56|118.76|120.41|118.61|20
1655173970000|2022-06-14 02:32:50|120.41|118.61|120.33|118.53|120.41|118.61|120.31|118.51|12
1655173980000|2022-06-14 02:33:00|120.35|118.55|120.66|118.86|120.66|118.86|120.27|118.47|27
1655173990000|2022-06-14 02:33:10|120.64|118.84|120.59|118.79|120.66|118.86|120.54|118.74|21
1655174000000|2022-06-14 02:33:20|120.6|118.8|120.61|118.81|120.66|118.86|120.58|118.78|13
1655174010000|2022-06-14 02:33:30|120.6|118.8|120.66|118.86|120.69|118.89|120.59|118.79|15
1655174020000|2022-06-14 02:33:40|120.67|118.87|120.67|118.87|120.67|118.87|120.66|118.86|5
1655174030000|2022-06-14 02:33:50|120.68|118.88|121.05|119.25|121.14|119.34|120.68|118.88|19
1655174040000|2022-06-14 02:34:00|121.03|119.23|121.21|119.41|121.21|119.41|121.03|119.23|17
1655174050000|2022-06-14 02:34:10|121.22|119.42|120.97|119.17|121.22|119.42|120.96|119.16|13
1655174060000|2022-06-14 02:34:20|120.99|119.19|120.88|119.08|121.07|119.27|120.88|119.08|28
1655174070000|2022-06-14 02:34:30|120.87|119.07|120.88|119.08|121|119.2|120.85|119.05|25
1655174080000|2022-06-14 02:34:40|120.89|119.09|120.92|119.12|120.95|119.15|120.86|119.06|26
1655174090000|2022-06-14 02:34:50|120.93|119.13|120.91|119.11|120.95|119.15|120.87|119.07|22
1655174100000|2022-06-14 02:35:00|120.92|119.12|120.98|119.18|121.04|119.24|120.9|119.1|28
1655174110000|2022-06-14 02:35:10|120.97|119.17|120.9|119.1|121.01|119.21|120.9|119.1|32
1655174120000|2022-06-14 02:35:20|120.89|119.09|120.66|118.86|120.9|119.1|120.66|118.86|20
1655174130000|2022-06-14 02:35:30|120.67|118.87|120.63|118.83|120.69|118.89|120.55|118.75|26
1655174140000|2022-06-14 02:35:40|120.64|118.84|120.5|118.7|120.64|118.84|120.44|118.64|26
1655174150000|2022-06-14 02:35:50|120.48|118.68|120.49|118.69|120.49|118.69|120.28|118.48|28
1655174160000|2022-06-14 02:36:00|120.53|118.73|120.21|118.41|120.53|118.73|120.14|118.34|27
1655174170000|2022-06-14 02:36:10|120.22|118.42|120.19|118.39|120.31|118.51|120.13|118.33|28
1655174180000|2022-06-14 02:36:20|120.2|118.4|120.37|118.57|120.37|118.57|120.11|118.31|22
1655174190000|2022-06-14 02:36:30|120.39|118.59|120.63|118.83|120.68|118.88|120.34|118.54|34
1655174200000|2022-06-14 02:36:40|120.62|118.82|120.7|118.9|120.71|118.91|120.58|118.78|22
1655174210000|2022-06-14 02:36:50|120.68|118.88|121.23|119.43|121.23|119.43|120.67|118.87|30
1655174220000|2022-06-14 02:37:00|121.25|119.45|121.05|119.25|121.25|119.45|121.05|119.25|28
1655174230000|2022-06-14 02:37:10|121.04|119.24|121.43|119.63|121.44|119.64|120.94|119.14|23
1655174240000|2022-06-14 02:37:20|121.45|119.65|122.14|120.34|122.21|120.41|121.45|119.65|27
1655174250000|2022-06-14 02:37:30|122.22|120.42|124.48|122.68|124.48|122.68|122.22|120.42|39
1655174260000|2022-06-14 02:37:40|124.72|122.92|125.7|123.9|125.7|123.9|124.7|122.9|38
1655174270000|2022-06-14 02:37:50|125.75|123.95|126.48|124.68|127.38|125.58|125.74|123.94|34
1655174280000|2022-06-14 02:38:00|126.51|124.71|127.4|125.6|127.4|125.6|125.58|123.78|39
1655174290000|2022-06-14 02:38:10|127.39|125.59|127.5|125.7|127.7|125.9|127.38|125.58|29
1655174300000|2022-06-14 02:38:20|127.32|125.52|125.83|124.03|127.33|125.53|125.83|124.03|36
1655174310000|2022-06-14 02:38:30|125.84|124.04|126.54|124.74|126.63|124.83|125.77|123.97|34
1655174320000|2022-06-14 02:38:40|126.52|124.72|127.06|125.26|127.08|125.28|126.3|124.5|35
1655174330000|2022-06-14 02:38:50|127.05|125.25|126.17|124.37|127.05|125.25|126.01|124.21|34
1655174340000|2022-06-14 02:39:00|126.1|124.3|126.18|124.38|126.44|124.64|125.73|123.93|22
1655174350000|2022-06-14 02:39:10|126.21|124.41|125.34|123.54|126.21|124.41|125.29|123.49|29
1655174360000|2022-06-14 02:39:20|125.3|123.5|124.28|122.48|125.3|123.5|124.27|122.47|32
1655174370000|2022-06-14 02:39:30|124.3|122.5|124.83|123.03|125.63|123.83|124.26|122.46|36
1655174380000|2022-06-14 02:39:40|124.82|123.02|125.61|123.81|125.77|123.97|124.77|122.97|36
1655174390000|2022-06-14 02:39:50|125.63|123.83|126.28|124.48|126.38|124.58|125.6|123.8|36
1655174400000|2022-06-14 02:40:00|126.3|124.5|125.65|123.85|126.3|124.5|125.57|123.77|30
1655174410000|2022-06-14 02:40:10|125.66|123.86|125.17|123.37|125.66|123.86|125.07|123.27|31
1655174420000|2022-06-14 02:40:20|125.1|123.3|124.85|123.05|125.16|123.36|124.74|122.94|30
1655174430000|2022-06-14 02:40:30|124.77|122.97|124.44|122.64|124.94|123.14|124.44|122.64|30
1655174440000|2022-06-14 02:40:40|124.42|122.62|123.88|122.08|124.42|122.62|123.88|122.08|28
1655174450000|2022-06-14 02:40:50|123.93|122.13|123.15|121.35|123.96|122.16|123.15|121.35|31
1655174460000|2022-06-14 02:41:00|123.22|121.42|123.46|121.66|123.82|122.02|123.08|121.28|30
1655174470000|2022-06-14 02:41:10|123.51|121.71|123.52|121.72|123.52|121.72|122.97|121.17|29
1655174480000|2022-06-14 02:41:20|123.54|121.74|123.76|121.96|123.76|121.96|123.46|121.66|28
1655174490000|2022-06-14 02:41:30|123.75|121.95|123.53|121.73|123.76|121.96|123.33|121.53|31
1655174500000|2022-06-14 02:41:40|123.6|121.8|123.52|121.72|123.67|121.87|123.43|121.63|28
1655174510000|2022-06-14 02:41:50|123.53|121.73|123.57|121.77|123.63|121.83|123.43|121.63|26
1655174520000|2022-06-14 02:42:00|123.56|121.76|123.47|121.67|123.56|121.76|123.36|121.56|27
1655174530000|2022-06-14 02:42:10|123.5|121.7|123.59|121.79|123.67|121.87|123.49|121.69|22
1655174540000|2022-06-14 02:42:20|123.52|121.72|123.11|121.31|123.52|121.72|123.11|121.31|31
1655174550000|2022-06-14 02:42:30|123.05|121.25|123.2|121.4|123.2|121.4|122.77|120.97|29
1655174560000|2022-06-14 02:42:40|123.21|121.41|123.12|121.32|123.73|121.93|123.1|121.3|30
1655174570000|2022-06-14 02:42:50|123.13|121.33|123.28|121.48|123.52|121.72|123.11|121.31|27
1655174580000|2022-06-14 02:43:00|123.29|121.49|123.57|121.77|123.59|121.79|123.28|121.48|29
1655174590000|2022-06-14 02:43:10|123.58|121.78|123.78|121.98|123.78|121.98|123.53|121.73|27
1655174600000|2022-06-14 02:43:20|123.74|121.94|123.82|122.02|123.84|122.04|123.69|121.89|27
1655174610000|2022-06-14 02:43:30|123.83|122.03|123.91|122.11|123.98|122.18|123.64|121.84|24
1655174620000|2022-06-14 02:43:40|123.94|122.14|123.89|122.09|123.97|122.17|123.67|121.87|22
1655174630000|2022-06-14 02:43:50|123.9|122.1|123.97|122.17|123.97|122.17|123.9|122.1|12
1655174640000|2022-06-14 02:44:00|123.98|122.18|124.05|122.25|124.05|122.25|123.98|122.18|17
1655174650000|2022-06-14 02:44:10|124.06|122.26|124.03|122.23|124.06|122.26|123.98|122.18|21
1655174660000|2022-06-14 02:44:20|124.06|122.26|123.94|122.14|124.08|122.28|123.92|122.12|12
1655174670000|2022-06-14 02:44:30|123.93|122.13|123.98|122.18|123.98|122.18|123.93|122.13|6
1655174680000|2022-06-14 02:44:40|123.97|122.17|124.23|122.43|124.24|122.44|123.97|122.17|14
1655174690000|2022-06-14 02:44:50|124.21|122.41|124.27|122.47|124.32|122.52|124.2|122.4|17
1655174700000|2022-06-14 02:45:00|124.28|122.48|124.72|122.92|124.72|122.92|124.28|122.48|28
1655174710000|2022-06-14 02:45:10|124.73|122.93|124.24|122.44|124.73|122.93|124.02|122.22|32
1655174720000|2022-06-14 02:45:20|124.23|122.43|124.24|122.44|124.47|122.67|124.2|122.4|26
1655174730000|2022-06-14 02:45:30|124.25|122.45|124.3|122.5|124.31|122.51|124.01|122.21|30
1655174740000|2022-06-14 02:45:40|124.31|122.51|124.24|122.44|124.34|122.54|124.24|122.44|16
1655174750000|2022-06-14 02:45:50|124.25|122.45|124.31|122.51|124.35|122.55|124.25|122.45|19
1655174760000|2022-06-14 02:46:00|124.32|122.52|124.15|122.35|124.39|122.59|124.12|122.32|24
1655174770000|2022-06-14 02:46:10|124.14|122.34|124.23|122.43|124.34|122.54|124.12|122.32|21
1655174780000|2022-06-14 02:46:20|124.24|122.44|124.26|122.46|124.26|122.46|124.17|122.37|15
1655174790000|2022-06-14 02:46:30|124.27|122.47|124.09|122.29|124.29|122.49|124.06|122.26|20
1655174800000|2022-06-14 02:46:40|124.08|122.28|124.08|122.28|124.13|122.33|124.02|122.22|23
1655174810000|2022-06-14 02:46:50|124.07|122.27|124.18|122.38|124.22|122.42|124.06|122.26|26
1655174820000|2022-06-14 02:47:00|124.17|122.37|124.11|122.31|124.3|122.5|124.11|122.31|25
1655174830000|2022-06-14 02:47:10|124.1|122.3|123.89|122.09|124.11|122.31|123.85|122.05|25
1655174840000|2022-06-14 02:47:20|123.88|122.08|123.92|122.12|124.07|122.27|123.87|122.07|24
1655174850000|2022-06-14 02:47:30|123.91|122.11|123.94|122.14|123.94|122.14|123.88|122.08|21
1655174860000|2022-06-14 02:47:40|123.93|122.13|123.75|121.95|123.93|122.13|123.75|121.95|19
1655174870000|2022-06-14 02:47:50|123.76|121.96|123.9|122.1|123.9|122.1|123.75|121.95|12
1655174880000|2022-06-14 02:48:00|123.89|122.09|124.19|122.39|124.21|122.41|123.84|122.04|26
1655174890000|2022-06-14 02:48:10|124.14|122.34|124.14|122.34|124.43|122.63|124.07|122.27|33
1655174900000|2022-06-14 02:48:20|124.12|122.32|124.48|122.68|124.49|122.69|124.12|122.32|31
1655174910000|2022-06-14 02:48:30|124.47|122.67|124.58|122.78|124.61|122.81|124.47|122.67|30
1655174920000|2022-06-14 02:48:40|124.59|122.79|124.68|122.88|124.97|123.17|124.58|122.78|32
1655174930000|2022-06-14 02:48:50|124.67|122.87|124.87|123.07|124.87|123.07|124.65|122.85|24
1655174940000|2022-06-14 02:49:00|124.88|123.08|124.67|122.87|124.89|123.09|124.65|122.85|21
1655174950000|2022-06-14 02:49:10|124.64|122.84|124.97|123.17|124.97|123.17|124.49|122.69|24
1655174960000|2022-06-14 02:49:20|124.98|123.18|124.94|123.14|125.06|123.26|124.82|123.02|21
1655174970000|2022-06-14 02:49:30|124.93|123.13|124.72|122.92|124.95|123.15|124.72|122.92|17
1655174980000|2022-06-14 02:49:40|124.75|122.95|124.88|123.08|124.92|123.12|124.75|122.95|23
1655174990000|2022-06-14 02:49:50|124.9|123.1|125.17|123.37|125.17|123.37|124.9|123.1|21
1655175000000|2022-06-14 02:50:00|125.2|123.4|125.16|123.36|125.22|123.42|125.06|123.26|25
1655175010000|2022-06-14 02:50:10|125.17|123.37|125|123.2|125.24|123.44|125|123.2|23
1655175020000|2022-06-14 02:50:20|124.97|123.17|124.88|123.08|125.11|123.31|124.88|123.08|29
1655175030000|2022-06-14 02:50:30|124.91|123.11|124.73|122.93|124.93|123.13|124.7|122.9|22
1655175040000|2022-06-14 02:50:40|124.76|122.96|125.35|123.55|125.39|123.59|124.76|122.96|30
1655175050000|2022-06-14 02:50:50|125.32|123.52|125.59|123.79|125.9|124.1|125.32|123.52|33
1655175060000|2022-06-14 02:51:00|125.58|123.78|126|124.2|126.08|124.28|125.56|123.76|37
1655175070000|2022-06-14 02:51:10|125.99|124.19|125.84|124.04|126.1|124.3|125.73|123.93|29
1655175080000|2022-06-14 02:51:20|125.83|124.03|126.08|124.28|126.11|124.31|125.78|123.98|27
1655175090000|2022-06-14 02:51:30|126.05|124.25|125.79|123.99|126.07|124.27|125.79|123.99|24
1655175100000|2022-06-14 02:51:40|125.8|124|125.97|124.17|125.97|124.17|125.79|123.99|28
1655175110000|2022-06-14 02:51:50|125.96|124.16|125.9|124.1|126.19|124.39|125.89|124.09|34
1655175120000|2022-06-14 02:52:00|125.89|124.09|125.74|123.94|125.89|124.09|125.65|123.85|31
1655175130000|2022-06-14 02:52:10|125.71|123.91|125.89|124.09|125.89|124.09|125.69|123.89|30
1655175140000|2022-06-14 02:52:20|125.86|124.06|125.69|123.89|125.86|124.06|125.63|123.83|25
1655175150000|2022-06-14 02:52:30|125.67|123.87|125.65|123.85|125.7|123.9|125.53|123.73|22
1655175160000|2022-06-14 02:52:40|125.63|123.83|125.86|124.06|125.99|124.19|125.61|123.81|31
1655175170000|2022-06-14 02:52:50|125.85|124.05|125.45|123.65|125.85|124.05|125.41|123.61|21
1655175180000|2022-06-14 02:53:00|125.5|123.7|125.52|123.72|125.81|124.01|125.5|123.7|33
1655175190000|2022-06-14 02:53:10|125.55|123.75|125.9|124.1|125.93|124.13|125.55|123.75|31
1655175200000|2022-06-14 02:53:20|125.88|124.08|126.21|124.41|126.21|124.41|125.84|124.04|30
1655175210000|2022-06-14 02:53:30|126.23|124.43|126.13|124.33|126.23|124.43|125.94|124.14|28
1655175220000|2022-06-14 02:53:40|126.12|124.32|126.28|124.48|126.35|124.55|126.1|124.3|25
1655175230000|2022-06-14 02:53:50|126.33|124.53|126.19|124.39|126.33|124.53|126.1|124.3|22
1655175240000|2022-06-14 02:54:00|126.2|124.4|125.95|124.15|126.27|124.47|125.95|124.15|30
1655175250000|2022-06-14 02:54:10|125.96|124.16|125.61|123.81|125.96|124.16|125.61|123.81|30
1655175260000|2022-06-14 02:54:20|125.59|123.79|125.37|123.57|125.69|123.89|125.37|123.57|28
1655175270000|2022-06-14 02:54:30|125.41|123.61|125.34|123.54|125.44|123.64|125.34|123.54|30
1655175280000|2022-06-14 02:54:40|125.35|123.55|125.4|123.6|125.43|123.63|125.28|123.48|27
1655175290000|2022-06-14 02:54:50|125.38|123.58|125.33|123.53|125.44|123.64|125.32|123.52|23
1655175300000|2022-06-14 02:55:00|125.34|123.54|125.15|123.35|125.46|123.66|125.15|123.35|21
1655175310000|2022-06-14 02:55:10|125.22|123.42|125.35|123.55|125.42|123.62|125.16|123.36|30
1655175320000|2022-06-14 02:55:20|125.34|123.54|125.19|123.39|125.36|123.56|125.16|123.36|22
1655175330000|2022-06-14 02:55:30|125.15|123.35|125.13|123.33|125.26|123.46|125.13|123.33|22
1655175340000|2022-06-14 02:55:40|125.15|123.35|125.07|123.27|125.19|123.39|124.9|123.1|29
1655175350000|2022-06-14 02:55:50|125.09|123.29|125.02|123.22|125.18|123.38|124.95|123.15|26
1655175360000|2022-06-14 02:56:00|125.04|123.24|125.01|123.21|125.12|123.32|125.01|123.21|21
1655175370000|2022-06-14 02:56:10|124.85|123.05|124.87|123.07|124.87|123.07|124.74|122.94|16
1655175380000|2022-06-14 02:56:20|124.84|123.04|124.88|123.08|124.95|123.15|124.75|122.95|24
1655175390000|2022-06-14 02:56:30|124.9|123.1|124.78|122.98|124.9|123.1|124.67|122.87|19
1655175400000|2022-06-14 02:56:40|124.77|122.97|124.61|122.81|124.77|122.97|124.46|122.66|22
1655175410000|2022-06-14 02:56:50|124.58|122.78|124.42|122.62|124.58|122.78|124.42|122.62|23
1655175420000|2022-06-14 02:57:00|124.43|122.63|124.52|122.72|124.55|122.75|124.43|122.63|22
1655175430000|2022-06-14 02:57:10|124.51|122.71|124.77|122.97|124.78|122.98|124.51|122.71|21
1655175440000|2022-06-14 02:57:20|124.78|122.98|124.69|122.89|125.05|123.25|124.68|122.88|27
1655175450000|2022-06-14 02:57:30|124.7|122.9|124.81|123.01|124.84|123.04|124.67|122.87|23
1655175460000|2022-06-14 02:57:40|124.8|123|124.59|122.79|124.93|123.13|124.59|122.79|29
1655175470000|2022-06-14 02:57:50|124.62|122.82|124.89|123.09|124.89|123.09|124.47|122.67|25
1655175480000|2022-06-14 02:58:00|124.85|123.05|124.87|123.07|124.9|123.1|124.79|122.99|21
1655175490000|2022-06-14 02:58:10|124.86|123.06|125.02|123.22|125.02|123.22|124.76|122.96|26
1655175500000|2022-06-14 02:58:20|125.03|123.23|125.51|123.71|125.52|123.72|125.03|123.23|29
1655175510000|2022-06-14 02:58:30|125.52|123.72|125.92|124.12|125.95|124.15|125.52|123.72|21
1655175520000|2022-06-14 02:58:40|125.93|124.13|125.51|123.71|125.93|124.13|125.48|123.68|22
1655175530000|2022-06-14 02:58:50|125.53|123.73|125.61|123.81|125.79|123.99|125.14|123.34|32
1655175540000|2022-06-14 02:59:00|125.6|123.8|125.29|123.49|125.7|123.9|125.14|123.34|27
1655175550000|2022-06-14 02:59:10|125.31|123.51|125.08|123.28|125.39|123.59|125.01|123.21|24
1655175560000|2022-06-14 02:59:20|125.1|123.3|125.3|123.5|125.39|123.59|125.1|123.3|18
1655175570000|2022-06-14 02:59:30|125.31|123.51|125.27|123.47|125.32|123.52|125.25|123.45|23
1655175580000|2022-06-14 02:59:40|125.28|123.48|125.42|123.62|125.46|123.66|125.28|123.48|23
1655175590000|2022-06-14 02:59:50|125.43|123.63|125.45|123.65|125.52|123.72|125.39|123.59|20
1655175600000|2022-06-14 03:00:00|125.53|123.73|125.18|123.38|125.57|123.77|125.08|123.28|31
1655175610000|2022-06-14 03:00:10|125.12|123.32|125.33|123.53|125.37|123.57|125.11|123.31|24
1655175620000|2022-06-14 03:00:20|125.34|123.54|125.24|123.44|125.44|123.64|125.11|123.31|24
1655175630000|2022-06-14 03:00:30|125.23|123.43|125.34|123.54|125.35|123.55|125.22|123.42|21
1655175640000|2022-06-14 03:00:40|125.33|123.53|125.28|123.48|125.35|123.55|125.24|123.44|19
1655175650000|2022-06-14 03:00:50|125.3|123.5|125.32|123.52|125.4|123.6|125.3|123.5|16
1655175660000|2022-06-14 03:01:00|125.31|123.51|125.32|123.52|125.44|123.64|125.31|123.51|23
1655175670000|2022-06-14 03:01:10|125.31|123.51|125.21|123.41|125.31|123.51|125.21|123.41|13
1655175680000|2022-06-14 03:01:20|125.2|123.4|125.21|123.41|125.25|123.45|125.06|123.26|25
1655175690000|2022-06-14 03:01:30|125.2|123.4|125.2|123.4|125.28|123.48|125.15|123.35|22
1655175700000|2022-06-14 03:01:40|125.23|123.43|125.21|123.41|125.25|123.45|125.11|123.31|23
1655175710000|2022-06-14 03:01:50|125.22|123.42|125.48|123.68|125.51|123.71|125.22|123.42|25
1655175720000|2022-06-14 03:02:00|125.5|123.7|125.56|123.76|125.56|123.76|125.41|123.61|20
1655175730000|2022-06-14 03:02:10|125.6|123.8|125.65|123.85|125.7|123.9|125.6|123.8|19
1655175740000|2022-06-14 03:02:20|125.66|123.86|125.46|123.66|125.66|123.86|125.34|123.54|17
1655175750000|2022-06-14 03:02:30|125.5|123.7|125.46|123.66|125.5|123.7|125.35|123.55|26
1655175760000|2022-06-14 03:02:40|125.47|123.67|125.29|123.49|125.56|123.76|125.29|123.49|13
1655175770000|2022-06-14 03:02:50|125.31|123.51|125.1|123.3|125.33|123.53|124.99|123.19|30
1655175780000|2022-06-14 03:03:00|125.11|123.31|125.1|123.3|125.14|123.34|125.02|123.22|25
1655175790000|2022-06-14 03:03:10|125.07|123.27|125.27|123.47|125.27|123.47|124.99|123.19|26
1655175800000|2022-06-14 03:03:20|125.24|123.44|125.39|123.59|125.43|123.63|125.24|123.44|23
1655175810000|2022-06-14 03:03:30|125.4|123.6|125.44|123.64|125.44|123.64|125.23|123.43|17
1655175820000|2022-06-14 03:03:40|125.51|123.71|125.78|123.98|125.8|124|125.5|123.7|26
1655175830000|2022-06-14 03:03:50|125.8|124|125.76|123.96|125.88|124.08|125.7|123.9|22
1655175840000|2022-06-14 03:04:00|125.73|123.93|125.4|123.6|125.73|123.93|125.37|123.57|31
1655175850000|2022-06-14 03:04:10|125.43|123.63|125.52|123.72|125.6|123.8|125.38|123.58|23
1655175860000|2022-06-14 03:04:20|125.54|123.74|125.48|123.68|125.76|123.96|125.48|123.68|19
1655175870000|2022-06-14 03:04:30|125.46|123.66|125.11|123.31|125.46|123.66|125.11|123.31|18
1655175880000|2022-06-14 03:04:40|125.07|123.27|125.15|123.35|125.23|123.43|125.01|123.21|25
1655175890000|2022-06-14 03:04:50|125.17|123.37|125.3|123.5|125.32|123.52|125.17|123.37|19
1655175900000|2022-06-14 03:05:00|125.28|123.48|125.12|123.32|125.3|123.5|125.09|123.29|24
1655175910000|2022-06-14 03:05:10|125.13|123.33|125.11|123.31|125.34|123.54|125.11|123.31|26
1655175920000|2022-06-14 03:05:20|125.12|123.32|125.19|123.39|125.19|123.39|125.09|123.29|12
1655175930000|2022-06-14 03:05:30|125.18|123.38|125.15|123.35|125.24|123.44|125.14|123.34|17
1655175940000|2022-06-14 03:05:40|125.16|123.36|125.24|123.44|125.28|123.48|125.15|123.35|16
1655175950000|2022-06-14 03:05:50|125.21|123.41|125.37|123.57|125.37|123.57|125.19|123.39|19
1655175960000|2022-06-14 03:06:00|125.36|123.56|125.35|123.55|125.39|123.59|125.34|123.54|9
1655175970000|2022-06-14 03:06:10|125.36|123.56|125.47|123.67|125.48|123.68|125.35|123.55|11
1655175980000|2022-06-14 03:06:20|125.48|123.68|125.47|123.67|125.51|123.71|125.42|123.62|18
1655175990000|2022-06-14 03:06:30|125.55|123.75|125.66|123.86|125.66|123.86|125.33|123.53|27
1655176000000|2022-06-14 03:06:40|125.68|123.88|125.05|123.25|125.85|124.05|125.05|123.25|36
1655176010000|2022-06-14 03:06:50|125.06|123.26|125.38|123.58|125.58|123.78|125.06|123.26|31
1655176020000|2022-06-14 03:07:00|125.4|123.6|125.35|123.55|125.55|123.75|125.35|123.55|22
1655176030000|2022-06-14 03:07:10|125.3|123.5|125.52|123.72|125.62|123.82|125.3|123.5|30
1655176040000|2022-06-14 03:07:20|125.49|123.69|125.62|123.82|125.62|123.82|125.43|123.63|17
1655176050000|2022-06-14 03:07:30|125.63|123.83|125.42|123.62|125.64|123.84|125.39|123.59|21
1655176060000|2022-06-14 03:07:40|125.45|123.65|125.58|123.78|125.58|123.78|125.45|123.65|19
1655176070000|2022-06-14 03:07:50|125.6|123.8|125.79|123.99|125.79|123.99|125.58|123.78|20
1655176080000|2022-06-14 03:08:00|125.78|123.98|125.71|123.91|125.78|123.98|125.59|123.79|28
1655176090000|2022-06-14 03:08:10|125.72|123.92|125.81|124.01|125.87|124.07|125.7|123.9|18
1655176100000|2022-06-14 03:08:20|125.83|124.03|126.05|124.25|126.17|124.37|125.83|124.03|25
1655176110000|2022-06-14 03:08:30|126.04|124.24|126.12|124.32|126.13|124.33|126.04|124.24|24
1655176120000|2022-06-14 03:08:40|126.13|124.33|126.63|124.83|126.65|124.85|126.13|124.33|35
1655176130000|2022-06-14 03:08:50|126.62|124.82|126.73|124.93|126.87|125.07|126.62|124.82|16
1655176140000|2022-06-14 03:09:00|126.78|124.98|126.87|125.07|126.87|125.07|126.51|124.71|24
1655176150000|2022-06-14 03:09:10|126.84|125.04|126.59|124.79|126.87|125.07|126.59|124.79|25
1655176160000|2022-06-14 03:09:20|126.51|124.71|126.69|124.89|126.78|124.98|126.51|124.71|28
1655176170000|2022-06-14 03:09:30|126.71|124.91|126.84|125.04|126.99|125.19|126.69|124.89|26
1655176180000|2022-06-14 03:09:40|126.85|125.05|126.66|124.86|126.85|125.05|126.66|124.86|22
1655176190000|2022-06-14 03:09:50|126.65|124.85|126.54|124.74|126.65|124.85|126.48|124.68|19
1655176200000|2022-06-14 03:10:00|126.52|124.72|126.67|124.87|126.74|124.94|126.51|124.71|29
1655176210000|2022-06-14 03:10:10|126.62|124.82|126.36|124.56|126.63|124.83|126.36|124.56|20
1655176220000|2022-06-14 03:10:20|126.35|124.55|126.3|124.5|126.35|124.55|126.16|124.36|26
1655176230000|2022-06-14 03:10:30|126.31|124.51|126.32|124.52|126.32|124.52|126.18|124.38|18
1655176240000|2022-06-14 03:10:40|126.3|124.5|126.37|124.57|126.37|124.57|126.15|124.35|22
1655176250000|2022-06-14 03:10:50|126.38|124.58|126.45|124.65|126.52|124.72|126.37|124.57|31
1655176260000|2022-06-14 03:11:00|126.44|124.64|126.33|124.53|126.45|124.65|126.3|124.5|29
1655176270000|2022-06-14 03:11:10|126.36|124.56|126.56|124.76|126.56|124.76|126.33|124.53|23
1655176280000|2022-06-14 03:11:20|126.59|124.79|126.9|125.1|126.9|125.1|126.56|124.76|23
1655176290000|2022-06-14 03:11:30|126.89|125.09|127.06|125.26|127.06|125.26|126.82|125.02|22
1655176300000|2022-06-14 03:11:40|127.07|125.27|127.08|125.28|127.12|125.32|127.03|125.23|23
1655176310000|2022-06-14 03:11:50|127.09|125.29|127.08|125.28|127.35|125.55|127.05|125.25|31
1655176320000|2022-06-14 03:12:00|127.04|125.24|127.2|125.4|127.36|125.56|126.97|125.17|31
1655176330000|2022-06-14 03:12:10|127.19|125.39|127.2|125.4|127.34|125.54|127.09|125.29|21
1655176340000|2022-06-14 03:12:20|127.14|125.34|126.96|125.16|127.27|125.47|126.96|125.16|28
1655176350000|2022-06-14 03:12:30|126.95|125.15|126.81|125.01|127|125.2|126.8|125|30
1655176360000|2022-06-14 03:12:40|126.8|125|126.88|125.08|126.99|125.19|126.77|124.97|23
1655176370000|2022-06-14 03:12:50|126.85|125.05|126.79|124.99|126.85|125.05|126.77|124.97|17
1655176380000|2022-06-14 03:13:00|126.99|125.19|126.85|125.05|127.13|125.33|126.85|125.05|22
1655176390000|2022-06-14 03:13:10|126.94|125.14|126.96|125.16|126.96|125.16|126.8|125|23
1655176400000|2022-06-14 03:13:20|126.97|125.17|126.87|125.07|126.97|125.17|126.83|125.03|22
1655176410000|2022-06-14 03:13:30|126.9|125.1|127.08|125.28|127.09|125.29|126.9|125.1|21
1655176420000|2022-06-14 03:13:40|127.09|125.29|127.24|125.44|127.28|125.48|127.09|125.29|19
1655176430000|2022-06-14 03:13:50|127.25|125.45|127.37|125.57|127.4|125.6|127.24|125.44|27
1655176440000|2022-06-14 03:14:00|127.35|125.55|127.21|125.41|127.35|125.55|127.17|125.37|24
1655176450000|2022-06-14 03:14:10|127.22|125.42|127.23|125.43|127.27|125.47|127.16|125.36|17
1655176460000|2022-06-14 03:14:20|127.21|125.41|127.19|125.39|127.23|125.43|127.18|125.38|14
1655176470000|2022-06-14 03:14:30|127.17|125.37|127.2|125.4|127.31|125.51|127.15|125.35|24
1655176480000|2022-06-14 03:14:40|127.18|125.38|127.17|125.37|127.21|125.41|127.02|125.22|29
1655176490000|2022-06-14 03:14:50|127.18|125.38|127.4|125.6|127.43|125.63|127.18|125.38|21
1655176500000|2022-06-14 03:15:00|127.41|125.61|127.33|125.53|127.43|125.63|127.11|125.31|23
1655176510000|2022-06-14 03:15:10|127.34|125.54|127.49|125.69|127.54|125.74|127.34|125.54|24
1655176520000|2022-06-14 03:15:20|127.5|125.7|127.66|125.86|127.9|126.1|127.5|125.7|27
1655176530000|2022-06-14 03:15:30|127.63|125.83|127.43|125.63|127.63|125.83|127.31|125.51|30
1655176540000|2022-06-14 03:15:40|127.44|125.64|128.06|126.26|128.08|126.28|127.43|125.63|29
1655176550000|2022-06-14 03:15:50|128.07|126.27|128.65|126.85|128.82|127.02|128.05|126.25|35
1655176560000|2022-06-14 03:16:00|128.62|126.82|128.26|126.46|128.62|126.82|128.1|126.3|35
1655176570000|2022-06-14 03:16:10|128.27|126.47|128.33|126.53|128.61|126.81|128.27|126.47|25
1655176580000|2022-06-14 03:16:20|128.34|126.54|128.29|126.49|128.35|126.55|128.21|126.41|22
1655176590000|2022-06-14 03:16:30|128.3|126.5|128.3|126.5|128.3|126.5|128.18|126.38|20
1655176600000|2022-06-14 03:16:40|128.23|126.43|128.53|126.73|128.64|126.84|128.23|126.43|29
1655176610000|2022-06-14 03:16:50|128.56|126.76|128.6|126.8|128.63|126.83|128.41|126.61|32
1655176620000|2022-06-14 03:17:00|128.55|126.75|128.32|126.52|128.6|126.8|128.32|126.52|35
1655176630000|2022-06-14 03:17:10|128.33|126.53|128.92|127.12|128.95|127.15|128.31|126.51|32
1655176640000|2022-06-14 03:17:20|128.93|127.13|129.17|127.37|129.17|127.37|128.76|126.96|28
1655176650000|2022-06-14 03:17:30|129.11|127.31|129.3|127.5|129.68|127.88|129.1|127.3|33
1655176660000|2022-06-14 03:17:40|129.32|127.52|129.62|127.82|129.66|127.86|129.32|127.52|28
1655176670000|2022-06-14 03:17:50|129.56|127.76|129.5|127.7|129.6|127.8|129.37|127.57|28
1655176680000|2022-06-14 03:18:00|129.51|127.71|129.08|127.28|129.52|127.72|129.07|127.27|30
1655176690000|2022-06-14 03:18:10|129.07|127.27|129.18|127.38|129.19|127.39|129.04|127.24|27
1655176700000|2022-06-14 03:18:20|129.2|127.4|129.97|128.17|130.11|128.31|129.14|127.34|27
1655176710000|2022-06-14 03:18:30|129.95|128.15|130.67|128.87|130.67|128.87|129.93|128.13|31
1655176720000|2022-06-14 03:18:40|130.64|128.84|130.49|128.69|130.64|128.84|130.39|128.59|30
1655176730000|2022-06-14 03:18:50|130.48|128.68|130.51|128.71|130.57|128.77|130.39|128.59|16
1655176740000|2022-06-14 03:19:00|130.49|128.69|129.95|128.15|130.49|128.69|129.89|128.09|27
1655176750000|2022-06-14 03:19:10|129.94|128.14|129.58|127.78|130.1|128.3|129.58|127.78|30
1655176760000|2022-06-14 03:19:20|129.59|127.79|129.62|127.82|129.66|127.86|129.55|127.75|27
1655176770000|2022-06-14 03:19:30|129.67|127.87|129.89|128.09|129.9|128.1|129.67|127.87|30
1655176780000|2022-06-14 03:19:40|129.9|128.1|129.68|127.88|129.98|128.18|129.58|127.78|27
1655176790000|2022-06-14 03:19:50|129.65|127.85|129.64|127.84|129.67|127.87|129.48|127.68|23
1655176800000|2022-06-14 03:20:00|129.63|127.83|129.5|127.7|129.73|127.93|129.5|127.7|26
1655176810000|2022-06-14 03:20:10|129.47|127.67|129.44|127.64|129.48|127.68|129.4|127.6|18
1655176820000|2022-06-14 03:20:20|129.43|127.63|129.43|127.63|129.43|127.63|129.38|127.58|13
1655176830000|2022-06-14 03:20:30|129.42|127.62|129.37|127.57|129.46|127.66|129.37|127.57|25
1655176840000|2022-06-14 03:20:40|129.39|127.59|129.3|127.5|129.39|127.59|129.29|127.49|18
1655176850000|2022-06-14 03:20:50|129.29|127.49|129.24|127.44|129.31|127.51|129.11|127.31|23
1655176860000|2022-06-14 03:21:00|129.23|127.43|129.33|127.53|129.45|127.65|129.22|127.42|18
1655176870000|2022-06-14 03:21:10|129.32|127.52|129.11|127.31|129.32|127.52|129.11|127.31|20
1655176880000|2022-06-14 03:21:20|129.12|127.32|129.1|127.3|129.2|127.4|129.09|127.29|21
1655176890000|2022-06-14 03:21:30|129.09|127.29|129.14|127.34|129.14|127.34|128.92|127.12|16
1655176900000|2022-06-14 03:21:40|129.15|127.35|129.22|127.42|129.28|127.48|129.11|127.31|19
1655176910000|2022-06-14 03:21:50|129.21|127.41|129.58|127.78|129.64|127.84|129.19|127.39|28
1655176920000|2022-06-14 03:22:00|129.59|127.79|129.34|127.54|129.62|127.82|129.34|127.54|24
1655176930000|2022-06-14 03:22:10|129.35|127.55|129.49|127.69|129.54|127.74|129.35|127.55|20
1655176940000|2022-06-14 03:22:20|129.5|127.7|129.59|127.79|129.64|127.84|129.47|127.67|30
1655176950000|2022-06-14 03:22:30|129.64|127.84|129.51|127.71|129.64|127.84|129.49|127.69|27
1655176960000|2022-06-14 03:22:40|129.5|127.7|129.48|127.68|129.52|127.72|129.48|127.68|18
1655176970000|2022-06-14 03:22:50|129.47|127.67|129.44|127.64|129.49|127.69|129.32|127.52|23
1655176980000|2022-06-14 03:23:00|129.45|127.65|129.45|127.65|129.48|127.68|129.45|127.65|13
1655176990000|2022-06-14 03:23:10|129.44|127.64|129.43|127.63|129.47|127.67|129.27|127.47|24
1655177000000|2022-06-14 03:23:20|129.42|127.62|129.41|127.61|129.43|127.63|129.37|127.57|16
1655177010000|2022-06-14 03:23:30|129.4|127.6|129.33|127.53|129.43|127.63|129.27|127.47|29
1655177020000|2022-06-14 03:23:40|129.35|127.55|129.1|127.3|129.35|127.55|129.07|127.27|21
1655177030000|2022-06-14 03:23:50|129.11|127.31|129.24|127.44|129.24|127.44|129.08|127.28|23
1655177040000|2022-06-14 03:24:00|129.23|127.43|129.42|127.62|129.42|127.62|129.23|127.43|24
1655177050000|2022-06-14 03:24:10|129.4|127.6|129.49|127.69|129.62|127.82|129.38|127.58|22
1655177060000|2022-06-14 03:24:20|129.51|127.71|129.6|127.8|129.64|127.84|129.51|127.71|18
1655177070000|2022-06-14 03:24:30|129.57|127.77|129.64|127.84|129.64|127.84|129.51|127.71|22
1655177080000|2022-06-14 03:24:40|129.66|127.86|130|128.2|130|128.2|129.66|127.86|19
1655177090000|2022-06-14 03:24:50|130.04|128.24|130.13|128.33|130.28|128.48|129.98|128.18|34
1655177100000|2022-06-14 03:25:00|130.08|128.28|130.6|128.8|130.65|128.85|130.06|128.26|28
1655177110000|2022-06-14 03:25:10|130.59|128.79|130.44|128.64|130.59|128.79|130.32|128.52|36
1655177120000|2022-06-14 03:25:20|130.39|128.59|130.44|128.64|130.52|128.72|130.26|128.46|37
1655177130000|2022-06-14 03:25:30|130.46|128.66|130.5|128.7|130.62|128.82|130.38|128.58|30
1655177140000|2022-06-14 03:25:40|130.51|128.71|130.57|128.77|130.57|128.77|130.45|128.65|17
1655177150000|2022-06-14 03:25:50|130.58|128.78|130.48|128.68|130.76|128.96|130.47|128.67|19
1655177160000|2022-06-14 03:26:00|130.3|128.5|130.18|128.38|130.46|128.66|130.15|128.35|32
1655177170000|2022-06-14 03:26:10|130.17|128.37|130.04|128.24|130.19|128.39|129.93|128.13|28
1655177180000|2022-06-14 03:26:20|130.15|128.35|130.3|128.5|130.49|128.69|130.08|128.28|30
1655177190000|2022-06-14 03:26:30|130.29|128.49|130.42|128.62|130.43|128.63|130.29|128.49|23
1655177200000|2022-06-14 03:26:40|130.43|128.63|130.78|128.98|130.78|128.98|130.43|128.63|20
1655177210000|2022-06-14 03:26:50|130.79|128.99|131.44|129.64|131.52|129.72|130.79|128.99|33
1655177220000|2022-06-14 03:27:00|131.28|129.48|131.34|129.54|131.35|129.55|131.18|129.38|25
1655177230000|2022-06-14 03:27:10|131.54|129.74|131.7|129.9|132.13|130.33|131.54|129.74|37
1655177240000|2022-06-14 03:27:20|131.68|129.88|131.13|129.33|131.7|129.9|131.12|129.32|33
1655177250000|2022-06-14 03:27:30|131.16|129.36|131.32|129.52|131.38|129.58|131.16|129.36|24
1655177260000|2022-06-14 03:27:40|131.33|129.53|131.49|129.69|131.63|129.83|131.3|129.5|28
1655177270000|2022-06-14 03:27:50|131.48|129.68|131.68|129.88|131.72|129.92|131.48|129.68|25
1655177280000|2022-06-14 03:28:00|131.71|129.91|131.82|130.02|131.84|130.04|131.67|129.87|28
1655177290000|2022-06-14 03:28:10|131.81|130.01|132.04|130.24|132.04|130.24|131.72|129.92|22
1655177300000|2022-06-14 03:28:20|132.14|130.34|131.65|129.85|132.14|130.34|131.59|129.79|32
1655177310000|2022-06-14 03:28:30|131.69|129.89|131.67|129.87|131.88|130.08|131.66|129.86|20
1655177320000|2022-06-14 03:28:40|131.68|129.88|131.63|129.83|131.68|129.88|131.44|129.64|27
1655177330000|2022-06-14 03:28:50|131.62|129.82|131.51|129.71|131.62|129.82|131.42|129.62|24
1655177340000|2022-06-14 03:29:00|131.52|129.72|131.53|129.73|131.66|129.86|131.52|129.72|26
1655177350000|2022-06-14 03:29:10|131.52|129.72|131.55|129.75|131.59|129.79|131.39|129.59|21
1655177360000|2022-06-14 03:29:20|131.54|129.74|131.57|129.77|131.67|129.87|131.51|129.71|24
1655177370000|2022-06-14 03:29:30|131.54|129.74|131.11|129.31|131.55|129.75|131.09|129.29|26
1655177380000|2022-06-14 03:29:40|131.1|129.3|131.12|129.32|131.15|129.35|131.09|129.29|16
1655177390000|2022-06-14 03:29:50|131.11|129.31|131.36|129.56|131.4|129.6|131.1|129.3|22
1655177400000|2022-06-14 03:30:00|131.34|129.54|131.03|129.23|131.34|129.54|130.99|129.19|23
1655177410000|2022-06-14 03:30:10|131.02|129.22|130.9|129.1|131.02|129.22|130.9|129.1|17
1655177420000|2022-06-14 03:30:20|130.89|129.09|131.21|129.41|131.21|129.41|130.84|129.04|23
1655177430000|2022-06-14 03:30:30|131.23|129.43|131.38|129.58|131.4|129.6|131.19|129.39|20
1655177440000|2022-06-14 03:30:40|131.39|129.59|131.7|129.9|131.73|129.93|131.39|129.59|20
1655177450000|2022-06-14 03:30:50|131.71|129.91|132.02|130.22|132.03|130.23|131.7|129.9|27
1655177460000|2022-06-14 03:31:00|131.93|130.13|132.12|130.32|132.14|130.34|131.84|130.04|29
1655177470000|2022-06-14 03:31:10|132.13|130.33|131.77|129.97|132.15|130.35|131.77|129.97|22
1655177480000|2022-06-14 03:31:20|131.7|129.9|132|130.2|132.03|130.23|131.63|129.83|32
1655177490000|2022-06-14 03:31:30|132.01|130.21|131.73|129.93|132.09|130.29|131.7|129.9|27
1655177500000|2022-06-14 03:31:40|131.72|129.92|131.65|129.85|131.72|129.92|131.58|129.78|19
1655177510000|2022-06-14 03:31:50|131.71|129.91|132.13|130.33|132.14|130.34|131.71|129.91|29
1655177520000|2022-06-14 03:32:00|132.14|130.34|131.76|129.96|132.14|130.34|131.76|129.96|26
1655177530000|2022-06-14 03:32:10|131.48|129.68|131.34|129.54|131.48|129.68|130.92|129.12|30
1655177540000|2022-06-14 03:32:20|131.32|129.52|130.59|128.79|131.32|129.52|130.52|128.72|36
1655177550000|2022-06-14 03:32:30|130.6|128.8|130.26|128.46|130.64|128.84|130.24|128.44|24
1655177560000|2022-06-14 03:32:40|130.25|128.45|130.63|128.83|130.64|128.84|130.23|128.43|17
1655177570000|2022-06-14 03:32:50|130.64|128.84|130.54|128.74|130.64|128.84|130.46|128.66|20
1655177580000|2022-06-14 03:33:00|130.55|128.75|130.81|129.01|131.09|129.29|130.55|128.75|27
1655177590000|2022-06-14 03:33:10|130.8|129|130.77|128.97|130.98|129.18|130.74|128.94|23
1655177600000|2022-06-14 03:33:20|130.76|128.96|130.86|129.06|130.86|129.06|130.66|128.86|23
1655177610000|2022-06-14 03:33:30|130.83|129.03|130.85|129.05|130.87|129.07|130.8|129|21
1655177620000|2022-06-14 03:33:40|130.84|129.04|131.22|129.42|131.22|129.42|130.84|129.04|30
1655177630000|2022-06-14 03:33:50|131.21|129.41|131.54|129.74|131.54|129.74|131.02|129.22|32
1655177640000|2022-06-14 03:34:00|131.58|129.78|131.62|129.82|131.75|129.95|131.49|129.69|28
1655177650000|2022-06-14 03:34:10|131.61|129.81|131.02|129.22|131.64|129.84|131.02|129.22|25
1655177660000|2022-06-14 03:34:20|131.04|129.24|131.15|129.35|131.3|129.5|130.99|129.19|30
1655177670000|2022-06-14 03:34:30|131.16|129.36|131.2|129.4|131.28|129.48|131.16|129.36|21
1655177680000|2022-06-14 03:34:40|131.21|129.41|131.09|129.29|131.21|129.41|131.08|129.28|21
1655177690000|2022-06-14 03:34:50|131.11|129.31|131.37|129.57|131.39|129.59|131.05|129.25|26
1655177700000|2022-06-14 03:35:00|131.38|129.58|131.07|129.27|131.39|129.59|131.07|129.27|21
1655177710000|2022-06-14 03:35:10|131.05|129.25|131.11|129.31|131.11|129.31|130.94|129.14|20
1655177720000|2022-06-14 03:35:20|131.09|129.29|130.99|129.19|131.09|129.29|130.9|129.1|23
1655177730000|2022-06-14 03:35:30|130.88|129.08|130.78|128.98|130.88|129.08|130.76|128.96|22
1655177740000|2022-06-14 03:35:40|130.79|128.99|130.89|129.09|130.99|129.19|130.78|128.98|17
1655177750000|2022-06-14 03:35:50|130.87|129.07|131|129.2|131|129.2|130.86|129.06|21
1655177760000|2022-06-14 03:36:00|130.98|129.18|130.86|129.06|130.98|129.18|130.86|129.06|13
1655177770000|2022-06-14 03:36:10|130.85|129.05|130.77|128.97|130.87|129.07|130.77|128.97|20
1655177780000|2022-06-14 03:36:20|130.78|128.98|130.9|129.1|130.92|129.12|130.78|128.98|20
1655177790000|2022-06-14 03:36:30|130.89|129.09|130.88|129.08|130.89|129.09|130.84|129.04|8
1655177800000|2022-06-14 03:36:40|130.87|129.07|130.86|129.06|130.94|129.14|130.83|129.03|13
1655177810000|2022-06-14 03:36:50|130.85|129.05|130.83|129.03|130.92|129.12|130.81|129.01|12
1655177820000|2022-06-14 03:37:00|130.82|129.02|130.65|128.85|130.82|129.02|130.56|128.76|24
1655177830000|2022-06-14 03:37:10|130.64|128.84|130.55|128.75|130.64|128.84|130.55|128.75|16
1655177840000|2022-06-14 03:37:20|130.54|128.74|130.58|128.78|130.63|128.83|130.5|128.7|19
1655177850000|2022-06-14 03:37:30|130.57|128.77|130.5|128.7|130.57|128.77|130.49|128.69|17
1655177860000|2022-06-14 03:37:40|130.51|128.71|130.54|128.74|130.59|128.79|130.51|128.71|17
1655177870000|2022-06-14 03:37:50|130.55|128.75|130.56|128.76|130.57|128.77|130.5|128.7|15
1655177880000|2022-06-14 03:38:00|130.55|128.75|130.51|128.71|130.55|128.75|130.5|128.7|15
1655177890000|2022-06-14 03:38:10|130.49|128.69|129.99|128.19|130.49|128.69|129.96|128.16|26
1655177900000|2022-06-14 03:38:20|130.05|128.25|130.07|128.27|130.13|128.33|130.02|128.22|22
1655177910000|2022-06-14 03:38:30|130.09|128.29|130.04|128.24|130.1|128.3|129.99|128.19|27
1655177920000|2022-06-14 03:38:40|130.08|128.28|130.05|128.25|130.1|128.3|130.05|128.25|15
1655177930000|2022-06-14 03:38:50|130.04|128.24|130.27|128.47|130.27|128.47|129.97|128.17|21
1655177940000|2022-06-14 03:39:00|130.23|128.43|129.91|128.11|130.27|128.47|129.88|128.08|28
1655177950000|2022-06-14 03:39:10|129.89|128.09|130.12|128.32|130.12|128.32|129.84|128.04|22
1655177960000|2022-06-14 03:39:20|130.17|128.37|129.97|128.17|130.32|128.52|129.97|128.17|32
1655177970000|2022-06-14 03:39:30|129.95|128.15|129.89|128.09|130.03|128.23|129.87|128.07|24
1655177980000|2022-06-14 03:39:40|129.88|128.08|129.97|128.17|129.97|128.17|129.81|128.01|27
1655177990000|2022-06-14 03:39:50|129.98|128.18|129.87|128.07|129.98|128.18|129.87|128.07|17
1655178000000|2022-06-14 03:40:00|129.88|128.08|129.61|127.81|129.89|128.09|129.47|127.67|35
1655178010000|2022-06-14 03:40:10|129.59|127.79|129.62|127.82|129.62|127.82|129.45|127.65|20
1655178020000|2022-06-14 03:40:20|129.7|127.9|129.62|127.82|129.75|127.95|129.62|127.82|25
1655178030000|2022-06-14 03:40:30|129.63|127.83|129.76|127.96|129.79|127.99|129.58|127.78|30
1655178040000|2022-06-14 03:40:40|129.93|128.13|130.31|128.51|130.33|128.53|129.93|128.13|28
1655178050000|2022-06-14 03:40:50|130.32|128.52|130.27|128.47|130.51|128.71|130.22|128.42|29
1655178060000|2022-06-14 03:41:00|130.28|128.48|130.15|128.35|130.3|128.5|130.13|128.33|29
1655178070000|2022-06-14 03:41:10|130.16|128.36|130.37|128.57|130.37|128.57|129.94|128.14|23
1655178080000|2022-06-14 03:41:20|130.36|128.56|130.54|128.74|130.54|128.74|130.34|128.54|26
1655178090000|2022-06-14 03:41:30|130.61|128.81|130.23|128.43|130.61|128.81|130.17|128.37|26
1655178100000|2022-06-14 03:41:40|130.19|128.39|130.18|128.38|130.22|128.42|130.14|128.34|17
1655178110000|2022-06-14 03:41:50|130.21|128.41|130.38|128.58|130.42|128.62|130.2|128.4|20
1655178120000|2022-06-14 03:42:00|130.37|128.57|130.05|128.25|130.46|128.66|130.04|128.24|19
1655178130000|2022-06-14 03:42:10|130.04|128.24|129.99|128.19|130.04|128.24|129.9|128.1|25
1655178140000|2022-06-14 03:42:20|129.96|128.16|130.22|128.42|130.44|128.64|129.96|128.16|31
1655178150000|2022-06-14 03:42:30|130.21|128.41|130.31|128.51|130.37|128.57|130.18|128.38|27
1655178160000|2022-06-14 03:42:40|130.33|128.53|130.33|128.53|130.39|128.59|130.32|128.52|18
1655178170000|2022-06-14 03:42:50|130.32|128.52|130.25|128.45|130.32|128.52|130.25|128.45|12
1655178180000|2022-06-14 03:43:00|130.24|128.44|130.24|128.44|130.25|128.45|130.23|128.43|12
1655178190000|2022-06-14 03:43:10|130.23|128.43|130.28|128.48|130.3|128.5|130.21|128.41|26
1655178200000|2022-06-14 03:43:20|130.27|128.47|130.28|128.48|130.28|128.48|130.23|128.43|15
1655178210000|2022-06-14 03:43:30|130.3|128.5|130.37|128.57|130.4|128.6|130.3|128.5|11
1655178220000|2022-06-14 03:43:40|130.4|128.6|130.41|128.61|130.45|128.65|130.39|128.59|15
1655178230000|2022-06-14 03:43:50|130.45|128.65|130.4|128.6|130.45|128.65|130.35|128.55|26
1655178240000|2022-06-14 03:44:00|130.41|128.61|130.25|128.45|130.45|128.65|130.23|128.43|20
1655178250000|2022-06-14 03:44:10|130.26|128.46|130.26|128.46|130.38|128.58|130.18|128.38|26
1655178260000|2022-06-14 03:44:20|130.24|128.44|130.04|128.24|130.24|128.44|130.02|128.22|31
1655178270000|2022-06-14 03:44:30|130.03|128.23|129.94|128.14|130.06|128.26|129.94|128.14|22
1655178280000|2022-06-14 03:44:40|129.95|128.15|130.07|128.27|130.12|128.32|129.93|128.13|11
1655178290000|2022-06-14 03:44:50|130.09|128.29|130.31|128.51|130.34|128.54|130.09|128.29|21
1655178300000|2022-06-14 03:45:00|130.35|128.55|130.06|128.26|130.44|128.64|130.01|128.21|25
1655178310000|2022-06-14 03:45:10|130.07|128.27|130.18|128.38|130.25|128.45|129.99|128.19|29
1655178320000|2022-06-14 03:45:20|130.19|128.39|130.11|128.31|130.22|128.42|130.05|128.25|20
1655178330000|2022-06-14 03:45:30|130.1|128.3|129.95|128.15|130.11|128.31|129.93|128.13|23
1655178340000|2022-06-14 03:45:40|129.94|128.14|129.78|127.98|129.95|128.15|129.75|127.95|24
1655178350000|2022-06-14 03:45:50|129.77|127.97|129.96|128.16|130.02|128.22|129.77|127.97|28
1655178360000|2022-06-14 03:46:00|129.97|128.17|129.89|128.09|130.04|128.24|129.89|128.09|20
1655178370000|2022-06-14 03:46:10|129.86|128.06|129.62|127.82|129.86|128.06|129.58|127.78|32
1655178380000|2022-06-14 03:46:20|129.58|127.78|129.53|127.73|129.63|127.83|129.53|127.73|28
1655178390000|2022-06-14 03:46:30|129.52|127.72|129.39|127.59|129.55|127.75|129.37|127.57|25
1655178400000|2022-06-14 03:46:40|129.4|127.6|129.62|127.82|129.62|127.82|129.4|127.6|17
1655178410000|2022-06-14 03:46:50|129.63|127.83|129.86|128.06|129.86|128.06|129.55|127.75|29
1655178420000|2022-06-14 03:47:00|129.87|128.07|129.68|127.88|130.01|128.21|129.68|127.88|30
1655178430000|2022-06-14 03:47:10|129.67|127.87|129.7|127.9|129.75|127.95|129.65|127.85|24
1655178440000|2022-06-14 03:47:20|129.68|127.88|129.74|127.94|129.79|127.99|129.65|127.85|24
1655178450000|2022-06-14 03:47:30|129.73|127.93|129.62|127.82|129.73|127.93|129.62|127.82|12
1655178460000|2022-06-14 03:47:40|129.61|127.81|129.68|127.88|129.68|127.88|129.6|127.8|16
1655178470000|2022-06-14 03:47:50|129.7|127.9|129.56|127.76|129.7|127.9|129.55|127.75|11
1655178480000|2022-06-14 03:48:00|129.55|127.75|129.64|127.84|129.64|127.84|129.55|127.75|9
1655178490000|2022-06-14 03:48:10|129.52|127.72|129.54|127.74|129.55|127.75|129.45|127.65|17
1655178500000|2022-06-14 03:48:20|129.55|127.75|129.6|127.8|129.67|127.87|129.55|127.75|14
1655178510000|2022-06-14 03:48:30|129.59|127.79|129.64|127.84|129.65|127.85|129.58|127.78|23
1655178520000|2022-06-14 03:48:40|129.63|127.83|129.57|127.77|129.63|127.83|129.53|127.73|19
1655178530000|2022-06-14 03:48:50|129.56|127.76|129.61|127.81|129.65|127.85|129.53|127.73|23
1655178540000|2022-06-14 03:49:00|129.6|127.8|129.51|127.71|129.6|127.8|129.42|127.62|28
1655178550000|2022-06-14 03:49:10|129.52|127.72|129.69|127.89|129.69|127.89|129.51|127.71|17
1655178560000|2022-06-14 03:49:20|129.7|127.9|129.71|127.91|129.83|128.03|129.67|127.87|26
1655178570000|2022-06-14 03:49:30|129.7|127.9|129.77|127.97|129.77|127.97|129.67|127.87|19
1655178580000|2022-06-14 03:49:40|129.78|127.98|129.92|128.12|129.96|128.16|129.78|127.98|15
1655178590000|2022-06-14 03:49:50|129.91|128.11|130.1|128.3|130.1|128.3|129.87|128.07|22
1655178600000|2022-06-14 03:50:00|130.13|128.33|130.04|128.24|130.24|128.44|130.04|128.24|21
1655178610000|2022-06-14 03:50:10|130.01|128.21|129.78|127.98|130.01|128.21|129.72|127.92|19
1655178620000|2022-06-14 03:50:20|129.77|127.97|129.89|128.09|129.89|128.09|129.75|127.95|17
1655178630000|2022-06-14 03:50:30|129.91|128.11|129.91|128.11|130.01|128.21|129.89|128.09|13
1655178640000|2022-06-14 03:50:40|129.96|128.16|129.97|128.17|129.97|128.17|129.89|128.09|20
1655178650000|2022-06-14 03:50:50|129.99|128.19|129.98|128.18|130.07|128.27|129.98|128.18|18
1655178660000|2022-06-14 03:51:00|130.01|128.21|130.17|128.37|130.22|128.42|129.98|128.18|27
1655178670000|2022-06-14 03:51:10|130.16|128.36|130.23|128.43|130.23|128.43|130.11|128.31|19
1655178680000|2022-06-14 03:51:20|130.21|128.41|130.62|128.82|130.62|128.82|130.19|128.39|17
1655178690000|2022-06-14 03:51:30|130.8|129|130.97|129.17|130.97|129.17|130.77|128.97|20
1655178700000|2022-06-14 03:51:40|130.98|129.18|130.31|128.51|131|129.2|130.18|128.38|27
1655178710000|2022-06-14 03:51:50|130.52|128.72|130.54|128.74|130.65|128.85|130.43|128.63|30
1655178720000|2022-06-14 03:52:00|130.57|128.77|130.72|128.92|130.72|128.92|130.56|128.76|23
1655178730000|2022-06-14 03:52:10|130.74|128.94|130.76|128.96|130.76|128.96|130.73|128.93|5
1655178740000|2022-06-14 03:52:20|130.83|129.03|130.86|129.06|130.86|129.06|130.83|129.03|10
1655178750000|2022-06-14 03:52:30|130.85|129.05|130.91|129.11|130.91|129.11|130.84|129.04|12
1655178760000|2022-06-14 03:52:40|130.92|129.12|130.99|129.19|131|129.2|130.89|129.09|19
1655178770000|2022-06-14 03:52:50|130.97|129.17|131.08|129.28|131.12|129.32|130.97|129.17|11
1655178780000|2022-06-14 03:53:00|131.07|129.27|131.06|129.26|131.08|129.28|131.02|129.22|15
1655178790000|2022-06-14 03:53:10|131.07|129.27|131.15|129.35|131.19|129.39|131.06|129.26|15
1655178800000|2022-06-14 03:53:20|131.09|129.29|130.94|129.14|131.09|129.29|130.93|129.13|17
1655178810000|2022-06-14 03:53:30|130.95|129.15|131.07|129.27|131.09|129.29|130.95|129.15|17
1655178820000|2022-06-14 03:53:40|131.08|129.28|130.93|129.13|131.09|129.29|130.92|129.12|15
1655178830000|2022-06-14 03:53:50|130.94|129.14|130.77|128.97|130.99|129.19|130.76|128.96|23
1655178840000|2022-06-14 03:54:00|130.76|128.96|131.01|129.21|131.02|129.22|130.76|128.96|15
1655178850000|2022-06-14 03:54:10|131.02|129.22|131.09|129.29|131.12|129.32|131.02|129.22|15
1655178860000|2022-06-14 03:54:20|131.08|129.28|131.1|129.3|131.11|129.31|131.05|129.25|9
1655178870000|2022-06-14 03:54:30|131.09|129.29|131.07|129.27|131.1|129.3|131.03|129.23|16
1655178880000|2022-06-14 03:54:40|131.08|129.28|131.11|129.31|131.12|129.32|131.08|129.28|12
1655178890000|2022-06-14 03:54:50|131.14|129.34|131.17|129.37|131.26|129.46|131.14|129.34|16
1655178900000|2022-06-14 03:55:00|131.14|129.34|130.8|129|131.14|129.34|130.57|128.77|27
1655178910000|2022-06-14 03:55:10|130.81|129.01|130.91|129.11|130.91|129.11|130.81|129.01|20
1655178920000|2022-06-14 03:55:20|130.92|129.12|131.01|129.21|131.13|129.33|130.91|129.11|21
1655178930000|2022-06-14 03:55:30|131.02|129.22|131.23|129.43|131.33|129.53|131.01|129.21|23
1655178940000|2022-06-14 03:55:40|131.21|129.41|131.01|129.21|131.21|129.41|131|129.2|12
1655178950000|2022-06-14 03:55:50|131.02|129.22|131.01|129.21|131.02|129.22|130.94|129.14|17
1655178960000|2022-06-14 03:56:00|131.02|129.22|130.95|129.15|131.12|129.32|130.95|129.15|22
1655178970000|2022-06-14 03:56:10|130.92|129.12|130.95|129.15|131.06|129.26|130.91|129.11|20
1655178980000|2022-06-14 03:56:20|130.94|129.14|130.84|129.04|130.94|129.14|130.83|129.03|16
1655178990000|2022-06-14 03:56:30|130.85|129.05|130.81|129.01|130.85|129.05|130.67|128.87|18
1655179000000|2022-06-14 03:56:40|130.82|129.02|130.79|128.99|130.86|129.06|130.76|128.96|20
1655179010000|2022-06-14 03:56:50|130.8|129|131.37|129.57|131.38|129.58|130.8|129|22
1655179020000|2022-06-14 03:57:00|131.36|129.56|131.16|129.36|131.36|129.56|131.11|129.31|20
1655179030000|2022-06-14 03:57:10|131.17|129.37|131.31|129.51|131.31|129.51|131.17|129.37|16
1655179040000|2022-06-14 03:57:20|131.33|129.53|131.27|129.47|131.39|129.59|131.21|129.41|16
1655179050000|2022-06-14 03:57:30|131.28|129.48|131.25|129.45|131.32|129.52|131.21|129.41|17
1655179060000|2022-06-14 03:57:40|131.26|129.46|131.22|129.42|131.26|129.46|131.15|129.35|12
1655179070000|2022-06-14 03:57:50|131.23|129.43|131.39|129.59|131.39|129.59|131.23|129.43|14
1655179080000|2022-06-14 03:58:00|131.4|129.6|131.22|129.42|131.4|129.6|131.13|129.33|18
1655179090000|2022-06-14 03:58:10|131.28|129.48|131.26|129.46|131.31|129.51|131.25|129.45|15
1655179100000|2022-06-14 03:58:20|131.21|129.41|131.13|129.33|131.21|129.41|131.13|129.33|12
1655179110000|2022-06-14 03:58:30|131.12|129.32|130.78|128.98|131.12|129.32|130.75|128.95|24
1655179120000|2022-06-14 03:58:40|130.77|128.97|130.69|128.89|130.77|128.97|130.68|128.88|6
1655179130000|2022-06-14 03:58:50|130.71|128.91|130.86|129.06|130.92|129.12|130.71|128.91|24
1655179140000|2022-06-14 03:59:00|130.87|129.07|131.05|129.25|131.05|129.25|130.86|129.06|24
1655179150000|2022-06-14 03:59:10|131.23|129.43|131.15|129.35|131.24|129.44|131.15|129.35|17
1655179160000|2022-06-14 03:59:20|131.13|129.33|131.19|129.39|131.19|129.39|131.13|129.33|6
1655179170000|2022-06-14 03:59:30|131.21|129.41|131.24|129.44|131.26|129.46|131.21|129.41|10
1655179180000|2022-06-14 03:59:40|131.23|129.43|131.23|129.43|131.23|129.43|131.23|129.43|1
1655179190000|2022-06-14 03:59:50|131.24|129.44|131.29|129.49|131.3|129.5|131.24|129.44|9
1655179200000|2022-06-14 04:00:00|131.41|129.61|131.41|129.61|131.45|129.65|131.09|129.29|26
1655179210000|2022-06-14 04:00:10|131.4|129.6|131.33|129.53|131.42|129.62|131.28|129.48|21
1655179220000|2022-06-14 04:00:20|131.35|129.55|131.37|129.57|131.37|129.57|131.34|129.54|14
1655179230000|2022-06-14 04:00:30|131.36|129.56|131.87|130.07|131.87|130.07|131.36|129.56|20
1655179240000|2022-06-14 04:00:40|131.88|130.08|131.83|130.03|132.12|130.32|131.83|130.03|20
1655179250000|2022-06-14 04:00:50|131.84|130.04|132.25|130.45|132.37|130.57|131.75|129.95|23
1655179260000|2022-06-14 04:01:00|132.24|130.44|132.09|130.29|132.24|130.44|132.08|130.28|15
1655179270000|2022-06-14 04:01:10|132.1|130.3|132.32|130.52|132.35|130.55|132.1|130.3|22
1655179280000|2022-06-14 04:01:20|132.33|130.53|132.74|130.94|132.79|130.99|132.33|130.53|28
1655179290000|2022-06-14 04:01:30|132.67|130.87|133.15|131.35|133.15|131.35|132.55|130.75|29
1655179300000|2022-06-14 04:01:40|133.16|131.36|133.35|131.55|133.5|131.7|133.1|131.3|26
1655179310000|2022-06-14 04:01:50|133.32|131.52|134.5|132.7|134.5|132.7|133.32|131.52|32
1655179320000|2022-06-14 04:02:00|134.45|132.65|135.29|133.49|135.35|133.55|134.4|132.6|34
1655179330000|2022-06-14 04:02:10|135.3|133.5|134.24|132.44|135.3|133.5|134.24|132.44|35
1655179340000|2022-06-14 04:02:20|134.23|132.43|134.31|132.51|134.31|132.51|133.9|132.1|28
1655179350000|2022-06-14 04:02:30|134.29|132.49|134.34|132.54|134.34|132.54|134.22|132.42|18
1655179360000|2022-06-14 04:02:40|134.35|132.55|134.58|132.78|134.97|133.17|134.35|132.55|21
1655179370000|2022-06-14 04:02:50|134.57|132.77|134.93|133.13|134.93|133.13|134.56|132.76|16
1655179380000|2022-06-14 04:03:00|134.96|133.16|134.97|133.17|135.17|133.37|134.96|133.16|25
1655179390000|2022-06-14 04:03:10|135.1|133.3|134.48|132.68|135.1|133.3|134.46|132.66|24
1655179400000|2022-06-14 04:03:20|134.47|132.67|134.77|132.97|134.78|132.98|134.47|132.67|19
1655179410000|2022-06-14 04:03:30|134.74|132.94|134.52|132.72|134.74|132.94|134.51|132.71|17
1655179420000|2022-06-14 04:03:40|134.5|132.7|134.84|133.04|134.84|133.04|134.49|132.69|13
1655179430000|2022-06-14 04:03:50|134.85|133.05|134.8|133|134.86|133.06|134.8|133|20
1655179440000|2022-06-14 04:04:00|134.78|132.98|134.75|132.95|134.78|132.98|134.58|132.78|11
1655179450000|2022-06-14 04:04:10|134.73|132.93|134.84|133.04|134.88|133.08|134.69|132.89|21
1655179460000|2022-06-14 04:04:20|134.79|132.99|134.85|133.05|134.85|133.05|134.73|132.93|21
1655179470000|2022-06-14 04:04:30|134.88|133.08|133.21|131.41|134.98|133.18|133.02|131.22|31
1655179480000|2022-06-14 04:04:40|133.22|131.42|133.23|131.43|133.61|131.81|132.98|131.18|32
1655179490000|2022-06-14 04:04:50|133.22|131.42|133.08|131.28|133.22|131.42|133.08|131.28|12
1655179500000|2022-06-14 04:05:00|133.14|131.34|133.17|131.37|133.51|131.71|133.14|131.34|25
1655179510000|2022-06-14 04:05:10|133.18|131.38|133.14|131.34|133.23|131.43|133.14|131.34|16
1655179520000|2022-06-14 04:05:20|133.12|131.32|133.13|131.33|133.13|131.33|133.01|131.21|20
1655179530000|2022-06-14 04:05:30|133.12|131.32|133.12|131.32|133.16|131.36|133.09|131.29|17
1655179540000|2022-06-14 04:05:40|133.13|131.33|133.08|131.28|133.14|131.34|133.08|131.28|14
1655179550000|2022-06-14 04:05:50|133.11|131.31|133.08|131.28|133.12|131.32|133.08|131.28|10
1655179560000|2022-06-14 04:06:00|133.02|131.22|132.92|131.12|133.02|131.22|132.77|130.97|21
1655179570000|2022-06-14 04:06:10|132.94|131.14|133.03|131.23|133.04|131.24|132.93|131.13|20
1655179580000|2022-06-14 04:06:20|133.02|131.22|132.72|130.92|133.03|131.23|132.72|130.92|19
1655179590000|2022-06-14 04:06:30|132.71|130.91|132.81|131.01|132.81|131.01|132.69|130.89|15
1655179600000|2022-06-14 04:06:40|132.8|131|132.72|130.92|132.8|131|132.72|130.92|11
1655179610000|2022-06-14 04:06:50|132.71|130.91|132.72|130.92|132.73|130.93|132.69|130.89|10
1655179620000|2022-06-14 04:07:00|132.71|130.91|132.58|130.78|132.75|130.95|132.58|130.78|11
1655179630000|2022-06-14 04:07:10|132.63|130.83|132.64|130.84|132.71|130.91|132.63|130.83|18
1655179640000|2022-06-14 04:07:20|132.63|130.83|132.61|130.81|132.64|130.84|132.6|130.8|9
1655179650000|2022-06-14 04:07:30|132.6|130.8|132.61|130.81|132.62|130.82|132.6|130.8|6
1655179660000|2022-06-14 04:07:40|132.56|130.76|132.56|130.76|132.57|130.77|132.41|130.61|18
1655179670000|2022-06-14 04:07:50|132.63|130.83|132.64|130.84|132.65|130.85|132.63|130.83|7
1655179680000|2022-06-14 04:08:00|132.63|130.83|132.55|130.75|132.63|130.83|132.32|130.52|15
1655179690000|2022-06-14 04:08:10|132.54|130.74|132.46|130.66|132.54|130.74|132.46|130.66|14
1655179700000|2022-06-14 04:08:20|132.45|130.65|132.39|130.59|132.46|130.66|132.24|130.44|18
1655179710000|2022-06-14 04:08:30|132.37|130.57|132.43|130.63|132.51|130.71|132.37|130.57|10
1655179720000|2022-06-14 04:08:40|132.42|130.62|132.35|130.55|132.42|130.62|132.35|130.55|7
1655179730000|2022-06-14 04:08:50|132.41|130.61|132.43|130.63|132.44|130.64|132.41|130.61|17
1655179740000|2022-06-14 04:09:00|132.42|130.62|132.19|130.39|132.42|130.62|132.14|130.34|19
1655179750000|2022-06-14 04:09:10|132.33|130.53|132.25|130.45|132.33|130.53|132.24|130.44|15
1655179760000|2022-06-14 04:09:20|132.24|130.44|132.09|130.29|132.24|130.44|131.9|130.1|22
1655179770000|2022-06-14 04:09:30|132.1|130.3|132.18|130.38|132.18|130.38|132.08|130.28|15
1655179780000|2022-06-14 04:09:40|132.24|130.44|132.16|130.36|132.24|130.44|132.15|130.35|17
1655179790000|2022-06-14 04:09:50|132.17|130.37|132.18|130.38|132.28|130.48|132.13|130.33|18
1655179800000|2022-06-14 04:10:00|132.16|130.36|132.16|130.36|132.22|130.42|132.16|130.36|14
1655179810000|2022-06-14 04:10:10|132.17|130.37|132.18|130.38|132.21|130.41|132.16|130.36|11
1655179820000|2022-06-14 04:10:20|132.17|130.37|132.13|130.33|132.17|130.37|132.08|130.28|15
1655179830000|2022-06-14 04:10:30|132.12|130.32|131.95|130.15|132.12|130.32|131.93|130.13|14
1655179840000|2022-06-14 04:10:40|131.93|130.13|131.69|129.89|131.93|130.13|131.69|129.89|20
1655179850000|2022-06-14 04:10:50|131.7|129.9|131.57|129.77|131.7|129.9|131.57|129.77|11
1655179860000|2022-06-14 04:11:00|131.58|129.78|131.59|129.79|131.67|129.87|131.58|129.78|16
1655179870000|2022-06-14 04:11:10|131.61|129.81|131.65|129.85|131.7|129.9|131.61|129.81|13
1655179880000|2022-06-14 04:11:20|131.64|129.84|131.68|129.88|131.69|129.89|131.6|129.8|12
1655179890000|2022-06-14 04:11:30|131.67|129.87|131.58|129.78|131.69|129.89|131.58|129.78|17
1655179900000|2022-06-14 04:11:40|131.61|129.81|131.68|129.88|131.69|129.89|131.6|129.8|16
1655179910000|2022-06-14 04:11:50|131.71|129.91|131.68|129.88|131.78|129.98|131.68|129.88|18
1655179920000|2022-06-14 04:12:00|131.67|129.87|131.66|129.86|131.72|129.92|131.65|129.85|16
1655179930000|2022-06-14 04:12:10|131.68|129.88|131.65|129.85|131.7|129.9|131.64|129.84|12
1655179940000|2022-06-14 04:12:20|131.68|129.88|131.7|129.9|131.7|129.9|131.65|129.85|17
1655179950000|2022-06-14 04:12:30|131.71|129.91|131.73|129.93|131.8|130|131.71|129.91|14
1655179960000|2022-06-14 04:12:40|131.72|129.92|131.59|129.79|131.72|129.92|131.59|129.79|9
1655179970000|2022-06-14 04:12:50|131.6|129.8|131.58|129.78|131.61|129.81|131.58|129.78|6
1655179980000|2022-06-14 04:13:00|131.59|129.79|131.43|129.63|131.59|129.79|131.43|129.63|13
1655179990000|2022-06-14 04:13:10|131.42|129.62|131.43|129.63|131.45|129.65|131.42|129.62|9
1655180000000|2022-06-14 04:13:20|131.42|129.62|131.41|129.61|131.46|129.66|131.41|129.61|11
1655180010000|2022-06-14 04:13:30|131.42|129.62|131.4|129.6|131.46|129.66|131.4|129.6|8
1655180020000|2022-06-14 04:13:40|131.39|129.59|131.33|129.53|131.4|129.6|131.33|129.53|13
1655180030000|2022-06-14 04:13:50|131.32|129.52|131.09|129.29|131.34|129.54|131.09|129.29|17
1655180040000|2022-06-14 04:14:00|131.06|129.26|130.95|129.15|131.08|129.28|130.92|129.12|20
1655180050000|2022-06-14 04:14:10|130.97|129.17|131.02|129.22|131.06|129.26|130.97|129.17|15
1655180060000|2022-06-14 04:14:20|131.01|129.21|130.91|129.11|131.05|129.25|130.91|129.11|21
1655180070000|2022-06-14 04:14:30|130.88|129.08|130.9|129.1|130.94|129.14|130.87|129.07|15
1655180080000|2022-06-14 04:14:40|130.92|129.12|130.82|129.02|130.93|129.13|130.82|129.02|16
1655180090000|2022-06-14 04:14:50|130.83|129.03|130.85|129.05|130.87|129.07|130.78|128.98|17
1655180100000|2022-06-14 04:15:00|130.84|129.04|130.87|129.07|130.89|129.09|130.82|129.02|14
1655180110000|2022-06-14 04:15:10|130.86|129.06|130.55|128.75|130.87|129.07|130.55|128.75|18
1655180120000|2022-06-14 04:15:20|130.54|128.74|130.49|128.69|130.57|128.77|130.38|128.58|26
1655180130000|2022-06-14 04:15:30|130.48|128.68|130.5|128.7|130.54|128.74|130.45|128.65|24
1655180140000|2022-06-14 04:15:40|130.49|128.69|130.81|129.01|130.81|129.01|130.41|128.61|18
1655180150000|2022-06-14 04:15:50|130.84|129.04|131.05|129.25|131.05|129.25|130.81|129.01|24
1655180160000|2022-06-14 04:16:00|131.01|129.21|131.03|129.23|131.15|129.35|131.01|129.21|23
1655180170000|2022-06-14 04:16:10|131.02|129.22|130.97|129.17|131.08|129.28|130.97|129.17|16
1655180180000|2022-06-14 04:16:20|130.94|129.14|130.84|129.04|131.18|129.38|130.84|129.04|28
1655180190000|2022-06-14 04:16:30|130.85|129.05|130.63|128.83|130.85|129.05|130.6|128.8|24
1655180200000|2022-06-14 04:16:40|130.62|128.82|130.6|128.8|130.62|128.82|130.54|128.74|18
1655180210000|2022-06-14 04:16:50|130.59|128.79|130.74|128.94|130.75|128.95|130.57|128.77|21
1655180220000|2022-06-14 04:17:00|130.75|128.95|130.78|128.98|130.83|129.03|130.64|128.84|19
1655180230000|2022-06-14 04:17:10|130.77|128.97|130.8|129|130.8|129|130.75|128.95|20
1655180240000|2022-06-14 04:17:20|130.81|129.01|130.69|128.89|130.82|129.02|130.65|128.85|15
1655180250000|2022-06-14 04:17:30|130.71|128.91|130.63|128.83|130.73|128.93|130.63|128.83|17
1655180260000|2022-06-14 04:17:40|130.62|128.82|130.62|128.82|130.62|128.82|130.54|128.74|21
1655180270000|2022-06-14 04:17:50|130.61|128.81|130.52|128.72|130.64|128.84|130.52|128.72|18
1655180280000|2022-06-14 04:18:00|130.53|128.73|130.36|128.56|130.53|128.73|130.3|128.5|30
1655180290000|2022-06-14 04:18:10|130.35|128.55|130.33|128.53|130.43|128.63|130.3|128.5|27
1655180300000|2022-06-14 04:18:20|130.36|128.56|130.41|128.61|130.46|128.66|130.36|128.56|25
1655180310000|2022-06-14 04:18:30|130.42|128.62|130.32|128.52|130.42|128.62|130.32|128.52|20
1655180320000|2022-06-14 04:18:40|130.31|128.51|130.3|128.5|130.35|128.55|130.3|128.5|11
1655180330000|2022-06-14 04:18:50|130.27|128.47|130.35|128.55|130.35|128.55|130.27|128.47|18
1655180340000|2022-06-14 04:19:00|130.34|128.54|130.33|128.53|130.47|128.67|130.33|128.53|18
1655180350000|2022-06-14 04:19:10|130.32|128.52|130.31|128.51|130.35|128.55|130.28|128.48|14
1655180360000|2022-06-14 04:19:20|130.3|128.5|130.26|128.46|130.33|128.53|130.24|128.44|18
1655180370000|2022-06-14 04:19:30|130.25|128.45|130.26|128.46|130.3|128.5|130.23|128.43|18
1655180380000|2022-06-14 04:19:40|130.25|128.45|129.93|128.13|130.25|128.45|129.89|128.09|24
1655180390000|2022-06-14 04:19:50|129.96|128.16|130.08|128.28|130.29|128.49|129.96|128.16|27
1655180400000|2022-06-14 04:20:00|130.11|128.31|130.07|128.27|130.18|128.38|129.99|128.19|22
1655180410000|2022-06-14 04:20:10|130.06|128.26|130.12|128.32|130.21|128.41|130.06|128.26|29
1655180420000|2022-06-14 04:20:20|130.16|128.36|130.02|128.22|130.22|128.42|130.02|128.22|21
1655180430000|2022-06-14 04:20:30|130.07|128.27|130.07|128.27|130.09|128.29|130.02|128.22|22
1655180440000|2022-06-14 04:20:40|130.1|128.3|130.09|128.29|130.14|128.34|130.07|128.27|14
1655180450000|2022-06-14 04:20:50|130.1|128.3|129.92|128.12|130.1|128.3|129.92|128.12|16
1655180460000|2022-06-14 04:21:00|129.93|128.13|129.98|128.18|130|128.2|129.93|128.13|21
1655180470000|2022-06-14 04:21:10|129.97|128.17|129.77|127.97|129.99|128.19|129.71|127.91|20
1655180480000|2022-06-14 04:21:20|129.85|128.05|129.77|127.97|129.91|128.11|129.77|127.97|22
1655180490000|2022-06-14 04:21:30|129.78|127.98|129.69|127.89|129.81|128.01|129.69|127.89|24
1655180500000|2022-06-14 04:21:40|129.68|127.88|129.88|128.08|129.89|128.09|129.64|127.84|19
1655180510000|2022-06-14 04:21:50|129.87|128.07|129.83|128.03|129.89|128.09|129.83|128.03|23
1655180520000|2022-06-14 04:22:00|129.84|128.04|130.29|128.49|130.32|128.52|129.84|128.04|25
1655180530000|2022-06-14 04:22:10|130.3|128.5|130.23|128.43|130.31|128.51|130.23|128.43|10
1655180540000|2022-06-14 04:22:20|130.22|128.42|130.26|128.46|130.3|128.5|130.05|128.25|19
1655180550000|2022-06-14 04:22:30|130.25|128.45|130.2|128.4|130.26|128.46|130.2|128.4|12
1655180560000|2022-06-14 04:22:40|130.19|128.39|130.18|128.38|130.2|128.4|130.18|128.38|8
1655180570000|2022-06-14 04:22:50|130.13|128.33|130.12|128.32|130.13|128.33|130.07|128.27|12
1655180580000|2022-06-14 04:23:00|130.13|128.33|130.08|128.28|130.2|128.4|130.08|128.28|14
1655180590000|2022-06-14 04:23:10|130.07|128.27|130.21|128.41|130.22|128.42|130.07|128.27|11
1655180600000|2022-06-14 04:23:20|130.23|128.43|130.26|128.46|130.27|128.47|130.21|128.41|9
1655180610000|2022-06-14 04:23:30|130.27|128.47|130.28|128.48|130.29|128.49|130.26|128.46|6
1655180630000|2022-06-14 04:23:50|130.29|128.49|130.27|128.47|130.29|128.49|130.25|128.45|12
1655180640000|2022-06-14 04:24:00|130.25|128.45|130.2|128.4|130.26|128.46|130.19|128.39|10
1655180650000|2022-06-14 04:24:10|130.19|128.39|130.2|128.4|130.22|128.42|130.19|128.39|6
1655180660000|2022-06-14 04:24:20|130.18|128.38|130.2|128.4|130.25|128.45|130.17|128.37|16
1655180670000|2022-06-14 04:24:30|130.21|128.41|130.21|128.41|130.21|128.41|130.2|128.4|7
1655180680000|2022-06-14 04:24:40|130.2|128.4|130.21|128.41|130.22|128.42|130.2|128.4|6
1655180690000|2022-06-14 04:24:50|130.22|128.42|130.16|128.36|130.22|128.42|130.14|128.34|12
1655180700000|2022-06-14 04:25:00|130.15|128.35|130.16|128.36|130.16|128.36|130.15|128.35|2
1655180710000|2022-06-14 04:25:10|130.13|128.33|130.16|128.36|130.16|128.36|130.13|128.33|3
1655180720000|2022-06-14 04:25:20|130.15|128.35|130.16|128.36|130.16|128.36|130.15|128.35|4
1655180740000|2022-06-14 04:25:40|129.9|128.1|129.68|127.88|129.9|128.1|129.68|127.88|17
1655180750000|2022-06-14 04:25:50|129.69|127.89|129.71|127.91|129.83|128.03|129.66|127.86|22
1655180760000|2022-06-14 04:26:00|129.72|127.92|129.7|127.9|129.72|127.92|129.6|127.8|13
1655180770000|2022-06-14 04:26:10|129.69|127.89|129.61|127.81|129.69|127.89|129.58|127.78|10
1655180780000|2022-06-14 04:26:20|129.6|127.8|129.53|127.73|129.6|127.8|129.53|127.73|10
1655180790000|2022-06-14 04:26:30|129.55|127.75|129.57|127.77|129.57|127.77|129.47|127.67|13
1655180800000|2022-06-14 04:26:40|129.58|127.78|129.61|127.81|129.61|127.81|129.57|127.77|7
1655180810000|2022-06-14 04:26:50|129.6|127.8|129.63|127.83|129.63|127.83|129.6|127.8|13
1655180820000|2022-06-14 04:27:00|129.64|127.84|129.66|127.86|129.66|127.86|129.61|127.81|15
1655180830000|2022-06-14 04:27:10|129.65|127.85|129.65|127.85|129.73|127.93|129.64|127.84|22
1655180840000|2022-06-14 04:27:20|129.7|127.9|129.48|127.68|129.7|127.9|129.48|127.68|20
1655180850000|2022-06-14 04:27:30|129.47|127.67|129.5|127.7|129.5|127.7|129.46|127.66|9
1655180860000|2022-06-14 04:27:40|129.51|127.71|129.51|127.71|129.51|127.71|129.48|127.68|9
1655180870000|2022-06-14 04:27:50|129.5|127.7|129.17|127.37|129.51|127.71|129.12|127.32|29
1655180880000|2022-06-14 04:28:00|129.18|127.38|129.26|127.46|129.28|127.48|129.18|127.38|20
1655180890000|2022-06-14 04:28:10|129.27|127.47|129.35|127.55|129.35|127.55|129.26|127.46|10
1655180900000|2022-06-14 04:28:20|129.36|127.56|129.32|127.52|129.36|127.56|129.28|127.48|12
1655180910000|2022-06-14 04:28:30|129.29|127.49|129.31|127.51|129.31|127.51|129.27|127.47|7
1655180920000|2022-06-14 04:28:40|129.33|127.53|129.36|127.56|129.36|127.56|129.33|127.53|2
1655180930000|2022-06-14 04:28:50|129.34|127.54|129.38|127.58|129.39|127.59|129.34|127.54|7
1655180940000|2022-06-14 04:29:00|129.37|127.57|129.34|127.54|129.37|127.57|129.34|127.54|6
1655180950000|2022-06-14 04:29:10|129.35|127.55|129.48|127.68|129.52|127.72|129.35|127.55|12
1655180960000|2022-06-14 04:29:20|129.47|127.67|129.31|127.51|129.47|127.67|129.29|127.49|19
1655180970000|2022-06-14 04:29:30|129.32|127.52|129.4|127.6|129.4|127.6|129.32|127.52|12
1655180980000|2022-06-14 04:29:40|129.41|127.61|129.42|127.62|129.43|127.63|129.41|127.61|4
1655180990000|2022-06-14 04:29:50|129.43|127.63|129.52|127.72|129.54|127.74|129.43|127.63|12
1655181000000|2022-06-14 04:30:00|129.53|127.73|129.46|127.66|129.56|127.76|129.46|127.66|15
1655181010000|2022-06-14 04:30:10|129.47|127.67|129.57|127.77|129.57|127.77|129.46|127.66|17
1655181020000|2022-06-14 04:30:20|129.56|127.76|129.49|127.69|129.56|127.76|129.49|127.69|12
1655181030000|2022-06-14 04:30:30|129.5|127.7|129.33|127.53|129.52|127.72|129.33|127.53|19
1655181040000|2022-06-14 04:30:40|129.32|127.52|129.36|127.56|129.43|127.63|129.28|127.48|24
1655181050000|2022-06-14 04:30:50|129.35|127.55|129.35|127.55|129.36|127.56|129.32|127.52|10
1655181060000|2022-06-14 04:31:00|129.36|127.56|129.29|127.49|129.37|127.57|129.27|127.47|17
1655181070000|2022-06-14 04:31:10|129.27|127.47|129.21|127.41|129.31|127.51|129.2|127.4|17
1655181080000|2022-06-14 04:31:20|129.22|127.42|129.18|127.38|129.23|127.43|129.14|127.34|21
1655181090000|2022-06-14 04:31:30|129.17|127.37|129.27|127.47|129.27|127.47|129.17|127.37|15
1655181100000|2022-06-14 04:31:40|129.25|127.45|129.25|127.45|129.28|127.48|129.25|127.45|6
1655181110000|2022-06-14 04:31:50|129.24|127.44|129.26|127.46|129.3|127.5|129.24|127.44|14
1655181120000|2022-06-14 04:32:00|129.25|127.45|129.2|127.4|129.25|127.45|129.17|127.37|10
1655181130000|2022-06-14 04:32:10|129.19|127.39|129.3|127.5|129.3|127.5|129.19|127.39|10
1655181140000|2022-06-14 04:32:20|129.31|127.51|129.22|127.42|129.38|127.58|129.22|127.42|15
1655181150000|2022-06-14 04:32:30|129.21|127.41|129.05|127.25|129.21|127.41|129.05|127.25|14
1655181160000|2022-06-14 04:32:40|129.09|127.29|129.07|127.27|129.11|127.31|129.07|127.27|8
1655181170000|2022-06-14 04:32:50|129.08|127.28|129.07|127.27|129.08|127.28|129.06|127.26|4
1655181180000|2022-06-14 04:33:00|129.06|127.26|129.06|127.26|129.07|127.27|129.05|127.25|9
1655181190000|2022-06-14 04:33:10|129.05|127.25|129.29|127.49|129.33|127.53|128.88|127.08|21
1655181200000|2022-06-14 04:33:20|129.26|127.46|129.23|127.43|129.4|127.6|129.23|127.43|20
1655181210000|2022-06-14 04:33:30|129.25|127.45|129.3|127.5|129.3|127.5|129.21|127.41|16
1655181220000|2022-06-14 04:33:40|129.29|127.49|129.33|127.53|129.33|127.53|129.25|127.45|15
1655181230000|2022-06-14 04:33:50|129.37|127.57|129.39|127.59|129.4|127.6|129.36|127.56|13
1655181240000|2022-06-14 04:34:00|129.4|127.6|129.44|127.64|129.45|127.65|129.4|127.6|15
1655181250000|2022-06-14 04:34:10|129.43|127.63|129.5|127.7|129.55|127.75|129.43|127.63|23
1655181260000|2022-06-14 04:34:20|129.52|127.72|129.59|127.79|129.59|127.79|129.52|127.72|16
1655181270000|2022-06-14 04:34:30|129.64|127.84|130.2|128.4|130.21|128.41|129.64|127.84|29
1655181280000|2022-06-14 04:34:40|130.22|128.42|130.51|128.71|130.54|128.74|130.22|128.42|26
1655181290000|2022-06-14 04:34:50|130.53|128.73|130.46|128.66|130.57|128.77|130.45|128.65|14
1655181300000|2022-06-14 04:35:00|130.47|128.67|130.53|128.73|130.53|128.73|130.45|128.65|8
1655181310000|2022-06-14 04:35:10|130.49|128.69|130.22|128.42|130.57|128.77|130.2|128.4|29
1655181320000|2022-06-14 04:35:20|130.2|128.4|130.4|128.6|130.43|128.63|130.2|128.4|31
1655181330000|2022-06-14 04:35:30|130.42|128.62|130.37|128.57|130.42|128.62|130.35|128.55|18
1655181340000|2022-06-14 04:35:40|130.36|128.56|130.38|128.58|130.38|128.58|130.28|128.48|13
1655181350000|2022-06-14 04:35:50|130.36|128.56|130.34|128.54|130.37|128.57|130.32|128.52|9
1655181360000|2022-06-14 04:36:00|130.32|128.52|130.29|128.49|130.34|128.54|130.27|128.47|26
1655181370000|2022-06-14 04:36:10|130.28|128.48|130.39|128.59|130.41|128.61|130.28|128.48|23
1655181380000|2022-06-14 04:36:20|130.38|128.58|130.41|128.61|130.41|128.61|130.36|128.56|15
1655181390000|2022-06-14 04:36:30|130.4|128.6|130.43|128.63|130.43|128.63|130.4|128.6|6
1655181400000|2022-06-14 04:36:40|130.42|128.62|130.44|128.64|130.44|128.64|130.42|128.62|5
1655181410000|2022-06-14 04:36:50|130.43|128.63|130.55|128.75|130.55|128.75|130.4|128.6|8
1655181420000|2022-06-14 04:37:00|130.56|128.76|130.56|128.76|130.56|128.76|130.56|128.76|1
1655181430000|2022-06-14 04:37:10|130.55|128.75|130.57|128.77|130.57|128.77|130.55|128.75|3
1655181440000|2022-06-14 04:37:20|130.58|128.78|130.61|128.81|130.65|128.85|130.58|128.78|13
1655181450000|2022-06-14 04:37:30|130.62|128.82|130.75|128.95|130.75|128.95|130.62|128.82|9
1655181460000|2022-06-14 04:37:40|130.76|128.96|130.78|128.98|130.78|128.98|130.75|128.95|8
1655181470000|2022-06-14 04:37:50|130.77|128.97|130.86|129.06|130.87|129.07|130.75|128.95|12
1655181480000|2022-06-14 04:38:00|130.83|129.03|130.74|128.94|130.85|129.05|130.61|128.81|12
1655181490000|2022-06-14 04:38:10|130.75|128.95|131.05|129.25|131.05|129.25|130.74|128.94|17
1655181500000|2022-06-14 04:38:20|131.07|129.27|131.29|129.49|131.29|129.49|131.07|129.27|24
1655181510000|2022-06-14 04:38:30|131.3|129.5|131.26|129.46|131.3|129.5|131.24|129.44|12
1655181520000|2022-06-14 04:38:40|131.24|129.44|131.24|129.44|131.25|129.45|131.2|129.4|16
1655181530000|2022-06-14 04:38:50|131.27|129.47|131.26|129.46|131.27|129.47|131.26|129.46|4
1655181540000|2022-06-14 04:39:00|131.25|129.45|131.22|129.42|131.25|129.45|131.19|129.39|14
1655181550000|2022-06-14 04:39:10|131.23|129.43|131.18|129.38|131.23|129.43|131.15|129.35|9
1655181560000|2022-06-14 04:39:20|131.17|129.37|131.14|129.34|131.17|129.37|131.14|129.34|6
1655181570000|2022-06-14 04:39:30|131.13|129.33|131.08|129.28|131.13|129.33|131.07|129.27|7
1655181580000|2022-06-14 04:39:40|131.07|129.27|131.06|129.26|131.07|129.27|131.06|129.26|2
1655181590000|2022-06-14 04:39:50|131.05|129.25|131.05|129.25|131.09|129.29|131|129.2|12
1655181600000|2022-06-14 04:40:00|131.04|129.24|130.91|129.11|131.04|129.24|130.9|129.1|7
1655181610000|2022-06-14 04:40:10|130.9|129.1|131.09|129.29|131.1|129.3|130.84|129.04|20
1655181620000|2022-06-14 04:40:20|131.07|129.27|131.19|129.39|131.19|129.39|131.06|129.26|18
1655181630000|2022-06-14 04:40:30|131.18|129.38|131.11|129.31|131.18|129.38|131.05|129.25|19
1655181640000|2022-06-14 04:40:40|131.12|129.32|131.21|129.41|131.24|129.44|131.12|129.32|15
1655181650000|2022-06-14 04:40:50|131.25|129.45|131|129.2|131.25|129.45|130.97|129.17|25
1655181660000|2022-06-14 04:41:00|131.01|129.21|131.22|129.42|131.24|129.44|130.96|129.16|20
1655181670000|2022-06-14 04:41:10|131.23|129.43|131.26|129.46|131.27|129.47|131.22|129.42|12
1655181680000|2022-06-14 04:41:20|131.25|129.45|131.18|129.38|131.25|129.45|131.13|129.33|23
1655181690000|2022-06-14 04:41:30|131.17|129.37|131.1|129.3|131.18|129.38|131.09|129.29|12
1655181700000|2022-06-14 04:41:40|131.11|129.31|131.02|129.22|131.12|129.32|131.02|129.22|13
1655181710000|2022-06-14 04:41:50|131.05|129.25|131.01|129.21|131.05|129.25|130.97|129.17|16
1655181720000|2022-06-14 04:42:00|131|129.2|130.96|129.16|131.02|129.22|130.94|129.14|16
1655181730000|2022-06-14 04:42:10|130.95|129.15|130.93|129.13|130.99|129.19|130.9|129.1|12
1655181740000|2022-06-14 04:42:20|130.94|129.14|131.05|129.25|131.06|129.26|130.91|129.11|13
1655181750000|2022-06-14 04:42:30|131.06|129.26|131.11|129.31|131.12|129.32|131.05|129.25|12
1655181760000|2022-06-14 04:42:40|131.08|129.28|131.05|129.25|131.11|129.31|130.98|129.18|21
1655181770000|2022-06-14 04:42:50|131.04|129.24|131.05|129.25|131.06|129.26|131.04|129.24|4
1655181780000|2022-06-14 04:43:00|131.06|129.26|131.22|129.42|131.23|129.43|131.05|129.25|15
1655181790000|2022-06-14 04:43:10|131.21|129.41|131.22|129.42|131.26|129.46|131.21|129.41|11
1655181800000|2022-06-14 04:43:20|131.23|129.43|131.4|129.6|131.4|129.6|131.23|129.43|9
1655181810000|2022-06-14 04:43:30|131.41|129.61|131.58|129.78|131.61|129.81|131.41|129.61|10
1655181820000|2022-06-14 04:43:40|131.56|129.76|131.25|129.45|131.59|129.79|131.22|129.42|25
1655181830000|2022-06-14 04:43:50|131.26|129.46|131.14|129.34|131.26|129.46|131.13|129.33|20
1655181840000|2022-06-14 04:44:00|131.1|129.3|131.03|129.23|131.16|129.36|131.03|129.23|18
1655181850000|2022-06-14 04:44:10|131.04|129.24|131.1|129.3|131.11|129.31|130.92|129.12|20
1655181860000|2022-06-14 04:44:20|131.09|129.29|131.13|129.33|131.19|129.39|131.09|129.29|12
1655181870000|2022-06-14 04:44:30|131.12|129.32|131.1|129.3|131.13|129.33|131.1|129.3|7
1655181880000|2022-06-14 04:44:40|131.11|129.31|131.13|129.33|131.15|129.35|131.05|129.25|15
1655181890000|2022-06-14 04:44:50|131.14|129.34|131.11|129.31|131.14|129.34|131.11|129.31|5
1655181900000|2022-06-14 04:45:00|131.1|129.3|131.23|129.43|131.26|129.46|131.1|129.3|21
1655181910000|2022-06-14 04:45:10|131.24|129.44|130.91|129.11|131.26|129.46|130.85|129.05|17
1655181920000|2022-06-14 04:45:20|130.92|129.12|131.15|129.35|131.15|129.35|130.87|129.07|17
1655181930000|2022-06-14 04:45:30|131.16|129.36|130.92|129.12|131.18|129.38|130.92|129.12|16
1655181940000|2022-06-14 04:45:40|130.94|129.14|131.01|129.21|131.05|129.25|130.94|129.14|13
1655181950000|2022-06-14 04:45:50|131|129.2|130.96|129.16|131|129.2|130.95|129.15|14
1655181960000|2022-06-14 04:46:00|130.95|129.15|131.03|129.23|131.03|129.23|130.88|129.08|21
1655181970000|2022-06-14 04:46:10|131.01|129.21|131.03|129.23|131.05|129.25|131|129.2|13
1655181980000|2022-06-14 04:46:20|131.04|129.24|130.95|129.15|131.09|129.29|130.95|129.15|21
1655181990000|2022-06-14 04:46:30|130.94|129.14|131.02|129.22|131.02|129.22|130.94|129.14|12
1655182000000|2022-06-14 04:46:40|131|129.2|130.9|129.1|131|129.2|130.9|129.1|17
1655182010000|2022-06-14 04:46:50|130.89|129.09|130.83|129.03|130.89|129.09|130.83|129.03|13
1655182020000|2022-06-14 04:47:00|130.81|129.01|130.81|129.01|130.82|129.02|130.81|129.01|9
1655182030000|2022-06-14 04:47:10|130.82|129.02|131.03|129.23|131.06|129.26|130.82|129.02|25
1655182040000|2022-06-14 04:47:20|131.04|129.24|130.81|129.01|131.04|129.24|130.81|129.01|23
1655182050000|2022-06-14 04:47:30|130.79|128.99|131|129.2|131.03|129.23|130.76|128.96|22
1655182060000|2022-06-14 04:47:40|130.97|129.17|131.01|129.21|131.03|129.23|130.97|129.17|10
1655182070000|2022-06-14 04:47:50|131.02|129.22|131.03|129.23|131.04|129.24|131.01|129.21|10
1655182080000|2022-06-14 04:48:00|131.04|129.24|131.1|129.3|131.1|129.3|131.04|129.24|9
1655182090000|2022-06-14 04:48:10|131.12|129.32|131.19|129.39|131.2|129.4|131.11|129.31|13
1655182100000|2022-06-14 04:48:20|131.2|129.4|131.31|129.51|131.32|129.52|131.2|129.4|15
1655182110000|2022-06-14 04:48:30|131.32|129.52|130.97|129.17|131.32|129.52|130.95|129.15|24
1655182120000|2022-06-14 04:48:40|130.94|129.14|130.92|129.12|130.96|129.16|130.92|129.12|11
1655182130000|2022-06-14 04:48:50|130.91|129.11|130.73|128.93|130.91|129.11|130.73|128.93|18
1655182140000|2022-06-14 04:49:00|130.75|128.95|130.66|128.86|130.75|128.95|130.66|128.86|11
1655182150000|2022-06-14 04:49:10|130.64|128.84|130.47|128.67|130.65|128.85|130.45|128.65|20
1655182160000|2022-06-14 04:49:20|130.5|128.7|130.31|128.51|130.5|128.7|130.3|128.5|17
1655182170000|2022-06-14 04:49:30|130.3|128.5|130.43|128.63|130.55|128.75|130.3|128.5|14
1655182180000|2022-06-14 04:49:40|130.44|128.64|130.58|128.78|130.65|128.85|130.44|128.64|15
1655182190000|2022-06-14 04:49:50|130.59|128.79|130.84|129.04|130.85|129.05|130.58|128.78|15
1655182200000|2022-06-14 04:50:00|130.8|129|130.55|128.75|130.8|129|130.54|128.74|20
1655182210000|2022-06-14 04:50:10|130.56|128.76|130.68|128.88|130.68|128.88|130.53|128.73|27
1655182220000|2022-06-14 04:50:20|130.69|128.89|130.72|128.92|130.73|128.93|130.66|128.86|22
1655182230000|2022-06-14 04:50:30|130.71|128.91|130.75|128.95|130.75|128.95|130.68|128.88|12
1655182240000|2022-06-14 04:50:40|130.76|128.96|130.75|128.95|130.81|129.01|130.69|128.89|16
1655182250000|2022-06-14 04:50:50|130.74|128.94|130.74|128.94|130.81|129.01|130.74|128.94|13
1655182260000|2022-06-14 04:51:00|130.73|128.93|130.77|128.97|130.78|128.98|130.67|128.87|18
1655182270000|2022-06-14 04:51:10|130.81|129.01|130.64|128.84|130.83|129.03|130.64|128.84|20
1655182280000|2022-06-14 04:51:20|130.57|128.77|130.36|128.56|130.57|128.77|130.35|128.55|20
1655182290000|2022-06-14 04:51:30|130.37|128.57|130.41|128.61|130.44|128.64|130.31|128.51|21
1655182300000|2022-06-14 04:51:40|130.4|128.6|130.68|128.88|130.7|128.9|130.4|128.6|22
1655182310000|2022-06-14 04:51:50|130.67|128.87|130.65|128.85|130.67|128.87|130.64|128.84|8
1655182320000|2022-06-14 04:52:00|130.7|128.9|130.42|128.62|130.75|128.95|130.42|128.62|20
1655182330000|2022-06-14 04:52:10|130.43|128.63|130.34|128.54|130.45|128.65|130.31|128.51|24
1655182340000|2022-06-14 04:52:20|130.33|128.53|129.99|128.19|130.35|128.55|129.99|128.19|21
1655182350000|2022-06-14 04:52:30|130|128.2|130.01|128.21|130.11|128.31|129.89|128.09|29
1655182360000|2022-06-14 04:52:40|130|128.2|129.91|128.11|130.01|128.21|129.75|127.95|25
1655182370000|2022-06-14 04:52:50|129.89|128.09|129.78|127.98|129.91|128.11|129.77|127.97|26
1655182380000|2022-06-14 04:53:00|129.79|127.99|129.74|127.94|129.85|128.05|129.72|127.92|27
1655182390000|2022-06-14 04:53:10|129.73|127.93|129.85|128.05|129.85|128.05|129.67|127.87|26
1655182400000|2022-06-14 04:53:20|129.84|128.04|129.76|127.96|129.86|128.06|129.75|127.95|21
1655182410000|2022-06-14 04:53:30|129.73|127.93|129.73|127.93|129.82|128.02|129.72|127.92|21
1655182420000|2022-06-14 04:53:40|129.71|127.91|129.82|128.02|129.84|128.04|129.65|127.85|22
1655182430000|2022-06-14 04:53:50|129.83|128.03|129.83|128.03|129.85|128.05|129.79|127.99|22
1655182440000|2022-06-14 04:54:00|129.84|128.04|129.98|128.18|129.98|128.18|129.74|127.94|20
1655182450000|2022-06-14 04:54:10|129.97|128.17|129.9|128.1|129.97|128.17|129.88|128.08|14
1655182460000|2022-06-14 04:54:20|129.89|128.09|129.96|128.16|129.97|128.17|129.89|128.09|12
1655182470000|2022-06-14 04:54:30|129.93|128.13|129.19|127.39|129.93|128.13|129.19|127.39|28
1655182480000|2022-06-14 04:54:40|129.07|127.27|129.11|127.31|129.14|127.34|129.05|127.25|30
1655182490000|2022-06-14 04:54:50|129.13|127.33|129.12|127.32|129.21|127.41|129.1|127.3|18
1655182500000|2022-06-14 04:55:00|129.06|127.26|129.47|127.67|129.53|127.73|129.04|127.24|31
1655182510000|2022-06-14 04:55:10|129.46|127.66|129.38|127.58|129.51|127.71|129.34|127.54|18
1655182520000|2022-06-14 04:55:20|129.39|127.59|129.34|127.54|129.41|127.61|129.33|127.53|16
1655182530000|2022-06-14 04:55:30|129.35|127.55|129.21|127.41|129.35|127.55|129.15|127.35|24
1655182540000|2022-06-14 04:55:40|129.2|127.4|129.17|127.37|129.23|127.43|129.15|127.35|14
1655182550000|2022-06-14 04:55:50|129.18|127.38|129.17|127.37|129.23|127.43|129.16|127.36|19
1655182560000|2022-06-14 04:56:00|129.19|127.39|129.23|127.43|129.23|127.43|129.18|127.38|13
1655182570000|2022-06-14 04:56:10|129.24|127.44|129.07|127.27|129.25|127.45|129.07|127.27|21
1655182580000|2022-06-14 04:56:20|129.08|127.28|129.01|127.21|129.08|127.28|128.92|127.12|18
1655182590000|2022-06-14 04:56:30|129.02|127.22|129.22|127.42|129.22|127.42|129.01|127.21|18
1655182600000|2022-06-14 04:56:40|129.23|127.43|129.3|127.5|129.3|127.5|129.21|127.41|15
1655182610000|2022-06-14 04:56:50|129.54|127.74|129.64|127.84|129.74|127.94|129.52|127.72|23
1655182620000|2022-06-14 04:57:00|129.62|127.82|129.61|127.81|129.63|127.83|129.56|127.76|14
1655182630000|2022-06-14 04:57:10|129.62|127.82|129.58|127.78|129.62|127.82|129.54|127.74|15
1655182640000|2022-06-14 04:57:20|129.6|127.8|129.56|127.76|129.62|127.82|129.54|127.74|15
1655182650000|2022-06-14 04:57:30|129.57|127.77|129.57|127.77|129.63|127.83|129.55|127.75|20
1655182660000|2022-06-14 04:57:40|129.58|127.78|129.59|127.79|129.62|127.82|129.58|127.78|12
1655182670000|2022-06-14 04:57:50|129.58|127.78|129.63|127.83|129.64|127.84|129.57|127.77|9
1655182680000|2022-06-14 04:58:00|129.61|127.81|129.63|127.83|129.64|127.84|129.61|127.81|8
1655182690000|2022-06-14 04:58:10|129.64|127.84|129.61|127.81|129.64|127.84|129.6|127.8|10
1655182700000|2022-06-14 04:58:20|129.57|127.77|129.59|127.79|129.6|127.8|129.57|127.77|7
1655182710000|2022-06-14 04:58:30|129.6|127.8|129.61|127.81|129.61|127.81|129.59|127.79|14
1655182720000|2022-06-14 04:58:40|129.62|127.82|129.64|127.84|129.79|127.99|129.61|127.81|20
1655182730000|2022-06-14 04:58:50|129.63|127.83|129.77|127.97|129.82|128.02|129.63|127.83|19
1655182740000|2022-06-14 04:59:00|129.78|127.98|129.83|128.03|129.86|128.06|129.78|127.98|11
1655182750000|2022-06-14 04:59:10|129.82|128.02|129.89|128.09|129.89|128.09|129.76|127.96|23
1655182760000|2022-06-14 04:59:20|129.85|128.05|129.78|127.98|129.92|128.12|129.78|127.98|16
1655182770000|2022-06-14 04:59:30|129.75|127.95|129.85|128.05|129.88|128.08|129.75|127.95|19
1655182780000|2022-06-14 04:59:40|129.82|128.02|129.82|128.02|129.83|128.03|129.82|128.02|3
1655182790000|2022-06-14 04:59:50|129.83|128.03|129.82|128.02|129.89|128.09|129.81|128.01|16
1655182800000|2022-06-14 05:00:00|129.83|128.03|129.83|128.03|129.83|128.03|129.77|127.97|16
1655182810000|2022-06-14 05:00:10|129.85|128.05|129.82|128.02|129.87|128.07|129.82|128.02|13
1655182820000|2022-06-14 05:00:20|129.83|128.03|129.87|128.07|129.87|128.07|129.83|128.03|7
1655182830000|2022-06-14 05:00:30|129.88|128.08|129.89|128.09|129.9|128.1|129.85|128.05|13
1655182840000|2022-06-14 05:00:40|129.9|128.1|129.91|128.11|130.01|128.21|129.9|128.1|10
1655182850000|2022-06-14 05:00:50|129.95|128.15|129.97|128.17|129.98|128.18|129.93|128.13|14
1655182860000|2022-06-14 05:01:00|129.98|128.18|130.02|128.22|130.02|128.22|129.94|128.14|8
1655182870000|2022-06-14 05:01:10|130.03|128.23|129.99|128.19|130.04|128.24|129.96|128.16|13
1655182880000|2022-06-14 05:01:20|130|128.2|130.07|128.27|130.07|128.27|130|128.2|12
1655182890000|2022-06-14 05:01:30|130.06|128.26|130.03|128.23|130.06|128.26|130.03|128.23|3
1655182900000|2022-06-14 05:01:40|130.02|128.22|130.04|128.24|130.04|128.24|130.01|128.21|3
1655182910000|2022-06-14 05:01:50|130.05|128.25|129.86|128.06|130.07|128.27|129.81|128.01|23
1655182920000|2022-06-14 05:02:00|129.88|128.08|129.87|128.07|129.88|128.08|129.84|128.04|18
1655182930000|2022-06-14 05:02:10|129.88|128.08|129.94|128.14|130.05|128.25|129.86|128.06|18
1655182940000|2022-06-14 05:02:20|129.93|128.13|129.8|128|129.93|128.13|129.79|127.99|16
1655182950000|2022-06-14 05:02:30|129.79|127.99|129.72|127.92|129.84|128.04|129.68|127.88|19
1655182960000|2022-06-14 05:02:40|129.74|127.94|129.76|127.96|129.77|127.97|129.74|127.94|8
1655182970000|2022-06-14 05:02:50|129.75|127.95|129.74|127.94|129.76|127.96|129.72|127.92|7
1655182980000|2022-06-14 05:03:00|129.75|127.95|129.8|128|129.8|128|129.75|127.95|13
1655182990000|2022-06-14 05:03:10|129.81|128.01|129.93|128.13|129.93|128.13|129.81|128.01|7
1655183000000|2022-06-14 05:03:20|129.96|128.16|129.97|128.17|129.99|128.19|129.96|128.16|3
1655183010000|2022-06-14 05:03:30|129.98|128.18|130.01|128.21|130.01|128.21|129.98|128.18|3
1655183020000|2022-06-14 05:03:40|130|128.2|130|128.2|130.02|128.22|130|128.2|5
1655183030000|2022-06-14 05:03:50|130.01|128.21|130.04|128.24|130.05|128.25|130.01|128.21|6
1655183040000|2022-06-14 05:04:00|130.03|128.23|130.09|128.29|130.09|128.29|130.03|128.23|10
1655183050000|2022-06-14 05:04:10|130.08|128.28|130.12|128.32|130.12|128.32|130.08|128.28|7
1655183060000|2022-06-14 05:04:20|130.17|128.37|130.52|128.72|130.59|128.79|130.17|128.37|24
1655183070000|2022-06-14 05:04:30|130.48|128.68|130.65|128.85|130.7|128.9|130.46|128.66|25
1655183080000|2022-06-14 05:04:40|130.67|128.87|130.66|128.86|130.72|128.92|130.6|128.8|26
1655183090000|2022-06-14 05:04:50|130.67|128.87|130.72|128.92|130.82|129.02|130.66|128.86|22
1655183100000|2022-06-14 05:05:00|130.71|128.91|130.54|128.74|130.71|128.91|130.51|128.71|12
1655183110000|2022-06-14 05:05:10|130.55|128.75|130.63|128.83|130.73|128.93|130.55|128.75|22
1655183120000|2022-06-14 05:05:20|130.62|128.82|130.71|128.91|130.71|128.91|130.6|128.8|17
1655183130000|2022-06-14 05:05:30|130.7|128.9|130.83|129.03|130.84|129.04|130.7|128.9|12
1655183140000|2022-06-14 05:05:40|130.84|129.04|130.77|128.97|130.86|129.06|130.65|128.85|23
1655183150000|2022-06-14 05:05:50|130.79|128.99|130.16|128.36|130.79|128.99|130.16|128.36|33
1655183160000|2022-06-14 05:06:00|130.18|128.38|130.33|128.53|130.37|128.57|130.11|128.31|30
1655183170000|2022-06-14 05:06:10|130.27|128.47|130.16|128.36|130.27|128.47|130.09|128.29|27
1655183180000|2022-06-14 05:06:20|130.15|128.35|130.08|128.28|130.17|128.37|130.08|128.28|17
1655183190000|2022-06-14 05:06:30|130.09|128.29|129.9|128.1|130.09|128.29|129.85|128.05|20
1655183200000|2022-06-14 05:06:40|129.89|128.09|129.93|128.13|130|128.2|129.89|128.09|19
1655183210000|2022-06-14 05:06:50|129.94|128.14|130|128.2|130.01|128.21|129.94|128.14|19
1655183220000|2022-06-14 05:07:00|129.98|128.18|130.1|128.3|130.11|128.31|129.95|128.15|15
1655183230000|2022-06-14 05:07:10|130.11|128.31|130.1|128.3|130.12|128.32|130.09|128.29|10
1655183240000|2022-06-14 05:07:20|130.11|128.31|130.04|128.24|130.14|128.34|130.04|128.24|13
1655183250000|2022-06-14 05:07:30|130.02|128.22|130.1|128.3|130.12|128.32|130.02|128.22|12
1655183260000|2022-06-14 05:07:40|130.06|128.26|129.91|128.11|130.06|128.26|129.88|128.08|17
1655183270000|2022-06-14 05:07:50|129.94|128.14|130.01|128.21|130.01|128.21|129.91|128.11|12
1655183280000|2022-06-14 05:08:00|130.02|128.22|129.91|128.11|130.13|128.33|129.91|128.11|24
1655183290000|2022-06-14 05:08:10|129.9|128.1|129.84|128.04|129.92|128.12|129.82|128.02|19
1655183300000|2022-06-14 05:08:20|129.86|128.06|129.58|127.78|129.96|128.16|129.56|127.76|26
1655183310000|2022-06-14 05:08:30|129.56|127.76|129.37|127.57|129.62|127.82|129.34|127.54|25
1655183320000|2022-06-14 05:08:40|129.36|127.56|129.66|127.86|129.69|127.89|129.36|127.56|20
1655183330000|2022-06-14 05:08:50|129.63|127.83|129.73|127.93|129.73|127.93|129.63|127.83|15
1655183340000|2022-06-14 05:09:00|129.71|127.91|129.87|128.07|129.87|128.07|129.7|127.9|15
1655183350000|2022-06-14 05:09:10|129.89|128.09|130.19|128.39|130.19|128.39|129.89|128.09|19
1655183360000|2022-06-14 05:09:20|130.13|128.33|130.33|128.53|130.33|128.53|130.12|128.32|12
1655183370000|2022-06-14 05:09:30|130.34|128.54|130.34|128.54|130.36|128.56|130.3|128.5|6
1655183380000|2022-06-14 05:09:40|130.37|128.57|130.69|128.89|130.69|128.89|130.37|128.57|14
1655183390000|2022-06-14 05:09:50|130.68|128.88|130.7|128.9|130.7|128.9|130.63|128.83|11
1655183400000|2022-06-14 05:10:00|130.71|128.91|130.41|128.61|130.79|128.99|130.37|128.57|26
1655183410000|2022-06-14 05:10:10|130.42|128.62|130.56|128.76|130.56|128.76|130.35|128.55|22
1655183420000|2022-06-14 05:10:20|130.62|128.82|130.78|128.98|130.78|128.98|130.62|128.82|24
1655183430000|2022-06-14 05:10:30|130.8|129|130.79|128.99|130.97|129.17|130.78|128.98|19
1655183440000|2022-06-14 05:10:40|130.8|129|130.93|129.13|130.93|129.13|130.74|128.94|25
1655183450000|2022-06-14 05:10:50|130.94|129.14|131.17|129.37|131.25|129.45|130.94|129.14|28
1655183460000|2022-06-14 05:11:00|131.2|129.4|131.04|129.24|131.2|129.4|130.93|129.13|27
1655183470000|2022-06-14 05:11:10|131.03|129.23|131.02|129.22|131.07|129.27|130.95|129.15|24
1655183480000|2022-06-14 05:11:20|131.03|129.23|130.9|129.1|131.11|129.31|130.9|129.1|30
1655183490000|2022-06-14 05:11:30|130.87|129.07|130.91|129.11|130.92|129.12|130.79|128.99|19
1655183500000|2022-06-14 05:11:40|130.88|129.08|130.91|129.11|130.97|129.17|130.86|129.06|22
1655183510000|2022-06-14 05:11:50|130.9|129.1|130.95|129.15|130.96|129.16|130.89|129.09|15
1655183520000|2022-06-14 05:12:00|130.94|129.14|130.95|129.15|130.96|129.16|130.93|129.13|9
1655183530000|2022-06-14 05:12:10|130.92|129.12|131.02|129.22|131.03|129.23|130.92|129.12|19
1655183540000|2022-06-14 05:12:20|131.03|129.23|130.94|129.14|131.03|129.23|130.93|129.13|11
1655183550000|2022-06-14 05:12:30|130.96|129.16|130.95|129.15|131.05|129.25|130.95|129.15|13
1655183560000|2022-06-14 05:12:40|130.94|129.14|130.93|129.13|130.97|129.17|130.93|129.13|17
1655183570000|2022-06-14 05:12:50|130.92|129.12|130.96|129.16|130.96|129.16|130.9|129.1|16
1655183580000|2022-06-14 05:13:00|130.95|129.15|130.97|129.17|130.97|129.17|130.94|129.14|5
1655183590000|2022-06-14 05:13:10|130.95|129.15|130.85|129.05|130.97|129.17|130.84|129.04|13
1655183600000|2022-06-14 05:13:20|130.84|129.04|130.89|129.09|130.97|129.17|130.84|129.04|20
1655183610000|2022-06-14 05:13:30|130.9|129.1|130.93|129.13|130.94|129.14|130.9|129.1|14
1655183620000|2022-06-14 05:13:40|130.92|129.12|131.03|129.23|131.03|129.23|130.92|129.12|10
1655183630000|2022-06-14 05:13:50|131.07|129.27|131.16|129.36|131.25|129.45|131.07|129.27|20
1655183640000|2022-06-14 05:14:00|131.14|129.34|131.13|129.33|131.33|129.53|131.11|129.31|28
1655183650000|2022-06-14 05:14:10|131.14|129.34|131.07|129.27|131.15|129.35|131.04|129.24|17
1655183660000|2022-06-14 05:14:20|131.06|129.26|131.06|129.26|131.09|129.29|131.02|129.22|17
1655183670000|2022-06-14 05:14:30|131.08|129.28|131.04|129.24|131.21|129.41|131.04|129.24|26
1655183680000|2022-06-14 05:14:40|131.07|129.27|131.03|129.23|131.08|129.28|131.03|129.23|10
1655183690000|2022-06-14 05:14:50|131.04|129.24|131.1|129.3|131.15|129.35|131.03|129.23|25
1655183700000|2022-06-14 05:15:00|131.11|129.31|131.03|129.23|131.16|129.36|131|129.2|19
1655183710000|2022-06-14 05:15:10|131.02|129.22|131.27|129.47|131.3|129.5|131.01|129.21|29
1655183720000|2022-06-14 05:15:20|131.28|129.48|131.36|129.56|131.38|129.58|131.28|129.48|22
1655183730000|2022-06-14 05:15:30|131.37|129.57|131.26|129.46|131.48|129.68|131.26|129.46|16
1655183740000|2022-06-14 05:15:40|131.27|129.47|131.34|129.54|131.41|129.61|131.23|129.43|20
1655183750000|2022-06-14 05:15:50|131.35|129.55|131.58|129.78|131.58|129.78|131.34|129.54|25
1655183760000|2022-06-14 05:16:00|131.56|129.76|131.41|129.61|131.57|129.77|131.41|129.61|21
1655183770000|2022-06-14 05:16:10|131.39|129.59|131.27|129.47|131.61|129.81|131.27|129.47|30
1655183780000|2022-06-14 05:16:20|131.24|129.44|131.14|129.34|131.3|129.5|131.08|129.28|29
1655183790000|2022-06-14 05:16:30|131.18|129.38|131.05|129.25|131.22|129.42|131.02|129.22|21
1655183800000|2022-06-14 05:16:40|131.04|129.24|130.96|129.16|131.24|129.44|130.96|129.16|29
1655183810000|2022-06-14 05:16:50|130.95|129.15|131.01|129.21|131.09|129.29|130.95|129.15|27
1655183820000|2022-06-14 05:17:00|131|129.2|131.38|129.58|131.45|129.65|130.99|129.19|25
1655183830000|2022-06-14 05:17:10|131.4|129.6|131.86|130.06|131.92|130.12|131.36|129.56|30
1655183840000|2022-06-14 05:17:20|131.85|130.05|132|130.2|132.01|130.21|131.8|130|25
1655183850000|2022-06-14 05:17:30|131.97|130.17|131.69|129.89|132|130.2|131.69|129.89|25
1655183860000|2022-06-14 05:17:40|131.68|129.88|131.61|129.81|131.74|129.94|131.58|129.78|16
1655183870000|2022-06-14 05:17:50|131.63|129.83|132.01|130.21|132.07|130.27|131.59|129.79|34
1655183880000|2022-06-14 05:18:00|132|130.2|132.2|130.4|132.2|130.4|131.88|130.08|31
1655183890000|2022-06-14 05:18:10|132.15|130.35|132.78|130.98|132.78|130.98|132.15|130.35|35
1655183900000|2022-06-14 05:18:20|132.88|131.08|132.15|130.35|132.92|131.12|132.14|130.34|26
1655183910000|2022-06-14 05:18:30|132.17|130.37|132.33|130.53|132.39|130.59|132.12|130.32|28
1655183920000|2022-06-14 05:18:40|132.39|130.59|132.35|130.55|132.55|130.75|132.35|130.55|31
1655183930000|2022-06-14 05:18:50|132.37|130.57|132.17|130.37|132.37|130.57|132.16|130.36|30
1655183940000|2022-06-14 05:19:00|132.26|130.46|132.26|130.46|132.57|130.77|132.26|130.46|34
1655183950000|2022-06-14 05:19:10|132.16|130.36|132.22|130.42|132.23|130.43|131.98|130.18|27
1655183960000|2022-06-14 05:19:20|132.28|130.48|132.27|130.47|132.46|130.66|132.22|130.42|26
1655183970000|2022-06-14 05:19:30|132.31|130.51|131.98|130.18|132.32|130.52|131.95|130.15|23
1655183980000|2022-06-14 05:19:40|131.96|130.16|132.05|130.25|132.07|130.27|131.91|130.11|24
1655183990000|2022-06-14 05:19:50|132.06|130.26|131.78|129.98|132.06|130.26|131.76|129.96|22
1655184000000|2022-06-14 05:20:00|131.77|129.97|131.61|129.81|131.81|130.01|131.61|129.81|25
1655184010000|2022-06-14 05:20:10|131.65|129.85|132.14|130.34|132.31|130.51|131.65|129.85|28
1655184020000|2022-06-14 05:20:20|132.15|130.35|132.23|130.43|132.27|130.47|132.13|130.33|29
1655184030000|2022-06-14 05:20:30|132.16|130.36|132.27|130.47|132.32|130.52|132.09|130.29|30
1655184040000|2022-06-14 05:20:40|132.26|130.46|132.39|130.59|132.39|130.59|132.24|130.44|22
1655184050000|2022-06-14 05:20:50|132.44|130.64|132.38|130.58|132.46|130.66|132.36|130.56|22
1655184060000|2022-06-14 05:21:00|132.39|130.59|132.21|130.41|132.57|130.77|132.19|130.39|29
1655184070000|2022-06-14 05:21:10|132.23|130.43|132.42|130.62|132.45|130.65|132.21|130.41|29
1655184080000|2022-06-14 05:21:20|132.44|130.64|132.33|130.53|132.48|130.68|132.33|130.53|29
1655184090000|2022-06-14 05:21:30|132.28|130.48|132.21|130.41|132.55|130.75|132.21|130.41|27
1655184100000|2022-06-14 05:21:40|132.26|130.46|132.47|130.67|132.51|130.71|132.22|130.42|30
1655184110000|2022-06-14 05:21:50|132.48|130.68|132.64|130.84|132.71|130.91|132.47|130.67|33
1655184120000|2022-06-14 05:22:00|132.68|130.88|132.49|130.69|132.69|130.89|132.44|130.64|27
1655184130000|2022-06-14 05:22:10|132.56|130.76|132.43|130.63|132.61|130.81|132.27|130.47|33
1655184140000|2022-06-14 05:22:20|132.46|130.66|132.77|130.97|132.77|130.97|132.45|130.65|25
1655184150000|2022-06-14 05:22:30|132.78|130.98|133.07|131.27|133.33|131.53|132.78|130.98|34
1655184160000|2022-06-14 05:22:40|133.05|131.25|132.98|131.18|133.21|131.41|132.91|131.11|28
1655184170000|2022-06-14 05:22:50|133.01|131.21|133.81|132.01|133.82|132.02|132.91|131.11|34
1655184180000|2022-06-14 05:23:00|133.83|132.03|133.53|131.73|133.83|132.03|133.49|131.69|29
1655184190000|2022-06-14 05:23:10|133.54|131.74|133.95|132.15|134.13|132.33|133.42|131.62|37
1655184200000|2022-06-14 05:23:20|134.08|132.28|133.87|132.07|134.08|132.28|133.64|131.84|26
1655184210000|2022-06-14 05:23:30|133.86|132.06|133.66|131.86|133.86|132.06|133.45|131.65|31
1655184220000|2022-06-14 05:23:40|133.65|131.85|133.38|131.58|133.65|131.85|133.38|131.58|31
1655184230000|2022-06-14 05:23:50|133.4|131.6|133.04|131.24|133.52|131.72|133.03|131.23|34
1655184240000|2022-06-14 05:24:00|133.09|131.29|133.2|131.4|133.31|131.51|133.09|131.29|36
1655184250000|2022-06-14 05:24:10|133.21|131.41|133.03|131.23|133.27|131.47|133.03|131.23|29
1655184260000|2022-06-14 05:24:20|133.04|131.24|133.04|131.24|133.08|131.28|132.97|131.17|24
1655184270000|2022-06-14 05:24:30|133.01|131.21|133.15|131.35|133.18|131.38|133|131.2|24
1655184280000|2022-06-14 05:24:40|133.16|131.36|133.32|131.52|133.36|131.56|133.15|131.35|29
1655184290000|2022-06-14 05:24:50|133.34|131.54|133.29|131.49|133.34|131.54|133.21|131.41|26
1655184300000|2022-06-14 05:25:00|133.3|131.5|133.51|131.71|133.63|131.83|133.3|131.5|29
1655184310000|2022-06-14 05:25:10|133.48|131.68|133.63|131.83|133.79|131.99|133.44|131.64|26
1655184320000|2022-06-14 05:25:20|133.53|131.73|133.38|131.58|133.64|131.84|133.26|131.46|34
1655184330000|2022-06-14 05:25:30|133.44|131.64|133.52|131.72|133.54|131.74|133.43|131.63|27
1655184340000|2022-06-14 05:25:40|133.56|131.76|133.72|131.92|133.81|132.01|133.5|131.7|34
1655184350000|2022-06-14 05:25:50|133.71|131.91|133.58|131.78|133.79|131.99|133.53|131.73|27
1655184360000|2022-06-14 05:26:00|133.57|131.77|133.56|131.76|133.61|131.81|133.43|131.63|20
1655184370000|2022-06-14 05:26:10|133.55|131.75|133.31|131.51|133.55|131.75|133.21|131.41|30
1655184380000|2022-06-14 05:26:20|133.33|131.53|133.49|131.69|133.49|131.69|133.33|131.53|22
1655184390000|2022-06-14 05:26:30|133.48|131.68|133.51|131.71|133.62|131.82|133.35|131.55|26
1655184400000|2022-06-14 05:26:40|133.56|131.76|133.69|131.89|133.78|131.98|133.47|131.67|29
1655184410000|2022-06-14 05:26:50|133.7|131.9|133.34|131.54|133.74|131.94|133.32|131.52|26
1655184420000|2022-06-14 05:27:00|133.31|131.51|133.35|131.55|133.43|131.63|133.3|131.5|23
1655184430000|2022-06-14 05:27:10|133.34|131.54|133.39|131.59|133.49|131.69|133.22|131.42|25
1655184440000|2022-06-14 05:27:20|133.38|131.58|133.42|131.62|133.42|131.62|133.28|131.48|27
1655184450000|2022-06-14 05:27:30|133.44|131.64|133.37|131.57|133.48|131.68|133.32|131.52|26
1655184460000|2022-06-14 05:27:40|133.36|131.56|133.34|131.54|133.36|131.56|133.29|131.49|16
1655184470000|2022-06-14 05:27:50|133.35|131.55|133.43|131.63|133.48|131.68|133.35|131.55|16
1655184480000|2022-06-14 05:28:00|133.42|131.62|133.39|131.59|133.42|131.62|133.33|131.53|11
1655184490000|2022-06-14 05:28:10|133.43|131.63|133.35|131.55|133.48|131.68|133.35|131.55|10
1655184500000|2022-06-14 05:28:20|133.3|131.5|133.41|131.61|133.47|131.67|133.24|131.44|28
1655184510000|2022-06-14 05:28:30|133.4|131.6|133.4|131.6|133.45|131.65|133.25|131.45|29
1655184520000|2022-06-14 05:28:40|133.45|131.65|133.34|131.54|133.45|131.65|133.33|131.53|28
1655184530000|2022-06-14 05:28:50|133.35|131.55|133.48|131.68|133.51|131.71|133.34|131.54|20
1655184540000|2022-06-14 05:29:00|133.43|131.63|133.49|131.69|133.49|131.69|133.42|131.62|14
1655184550000|2022-06-14 05:29:10|133.5|131.7|133.51|131.71|133.52|131.72|133.5|131.7|9
1655184560000|2022-06-14 05:29:20|133.45|131.65|133.48|131.68|133.48|131.68|133.45|131.65|4
1655184570000|2022-06-14 05:29:30|133.46|131.66|133.45|131.65|133.46|131.66|133.36|131.56|15
1655184580000|2022-06-14 05:29:40|133.47|131.67|133.31|131.51|133.47|131.67|133.31|131.51|22
1655184590000|2022-06-14 05:29:50|133.32|131.52|133.39|131.59|133.41|131.61|133.32|131.52|23
1655184600000|2022-06-14 05:30:00|133.4|131.6|133.56|131.76|133.56|131.76|133.4|131.6|16
1655184610000|2022-06-14 05:30:10|133.55|131.75|133.76|131.96|133.76|131.96|133.54|131.74|22
1655184620000|2022-06-14 05:30:20|133.75|131.95|133.65|131.85|133.75|131.95|133.52|131.72|26
1655184630000|2022-06-14 05:30:30|133.64|131.84|133.74|131.94|133.74|131.94|133.59|131.79|20
1655184640000|2022-06-14 05:30:40|133.75|131.95|133.76|131.96|133.76|131.96|133.74|131.94|12
1655184650000|2022-06-14 05:30:50|133.75|131.95|133.76|131.96|133.76|131.96|133.66|131.86|12
1655184660000|2022-06-14 05:31:00|133.75|131.95|133.84|132.04|133.86|132.06|133.71|131.91|16
1655184670000|2022-06-14 05:31:10|133.85|132.05|133.83|132.03|133.9|132.1|133.78|131.98|18
1655184680000|2022-06-14 05:31:20|133.82|132.02|133.85|132.05|133.88|132.08|133.81|132.01|15
1655184690000|2022-06-14 05:31:30|133.84|132.04|133.89|132.09|133.89|132.09|133.76|131.96|16
1655184700000|2022-06-14 05:31:40|133.91|132.11|133.98|132.18|134.13|132.33|133.9|132.1|24
1655184710000|2022-06-14 05:31:50|134|132.2|134.05|132.25|134.05|132.25|133.95|132.15|14
1655184720000|2022-06-14 05:32:00|134.04|132.24|133.68|131.88|134.04|132.24|133.68|131.88|24
1655184730000|2022-06-14 05:32:10|133.73|131.93|132.95|131.15|133.73|131.93|132.88|131.08|35
1655184740000|2022-06-14 05:32:20|132.92|131.12|132.92|131.12|132.97|131.17|132.76|130.96|29
1655184750000|2022-06-14 05:32:30|132.93|131.13|132.89|131.09|132.95|131.15|132.86|131.06|23
1655184760000|2022-06-14 05:32:40|132.88|131.08|133.09|131.29|133.2|131.4|132.88|131.08|19
1655184770000|2022-06-14 05:32:50|133.08|131.28|132.84|131.04|133.08|131.28|132.79|130.99|22
1655184780000|2022-06-14 05:33:00|132.86|131.06|132.64|130.84|132.98|131.18|132.64|130.84|28
1655184790000|2022-06-14 05:33:10|132.67|130.87|132.64|130.84|132.77|130.97|132.58|130.78|24
1655184800000|2022-06-14 05:33:20|132.55|130.75|132.43|130.63|132.55|130.75|132.34|130.54|32
1655184810000|2022-06-14 05:33:30|132.41|130.61|132.38|130.58|132.44|130.64|132.27|130.47|27
1655184820000|2022-06-14 05:33:40|132.39|130.59|132.57|130.77|132.6|130.8|132.39|130.59|19
1655184830000|2022-06-14 05:33:50|132.56|130.76|132.6|130.8|132.6|130.8|132.56|130.76|22
1655184840000|2022-06-14 05:34:00|132.59|130.79|132.59|130.79|132.61|130.81|132.51|130.71|22
1655184850000|2022-06-14 05:34:10|132.58|130.78|132.56|130.76|132.6|130.8|132.55|130.75|9
1655184860000|2022-06-14 05:34:20|132.54|130.74|132.48|130.68|132.55|130.75|132.44|130.64|16
1655184870000|2022-06-14 05:34:30|132.49|130.69|132.39|130.59|132.49|130.69|132.38|130.58|15
1655184880000|2022-06-14 05:34:40|132.38|130.58|132.32|130.52|132.4|130.6|132.31|130.51|12
1655184890000|2022-06-14 05:34:50|132.3|130.5|132.27|130.47|132.31|130.51|132.27|130.47|10
1655184900000|2022-06-14 05:35:00|132.28|130.48|132.25|130.45|132.3|130.5|132.25|130.45|12
1655184910000|2022-06-14 05:35:10|132.23|130.43|132.26|130.46|132.26|130.46|132.21|130.41|10
1655184920000|2022-06-14 05:35:20|132.27|130.47|132.28|130.48|132.33|130.53|132.22|130.42|18
1655184930000|2022-06-14 05:35:30|132.31|130.51|132.33|130.53|132.36|130.56|132.26|130.46|18
1655184940000|2022-06-14 05:35:40|132.34|130.54|132.38|130.58|132.38|130.58|132.32|130.52|13
1655184950000|2022-06-14 05:35:50|132.39|130.59|132.38|130.58|132.39|130.59|132.35|130.55|5
1655184960000|2022-06-14 05:36:00|132.37|130.57|132.56|130.76|132.64|130.84|132.37|130.57|21
1655184970000|2022-06-14 05:36:10|132.53|130.73|131.85|130.05|132.54|130.74|131.85|130.05|27
1655184980000|2022-06-14 05:36:20|131.82|130.02|131.96|130.16|131.99|130.19|131.82|130.02|19
1655184990000|2022-06-14 05:36:30|131.98|130.18|132.08|130.28|132.17|130.37|131.98|130.18|25
1655185000000|2022-06-14 05:36:40|132.09|130.29|131.98|130.18|132.11|130.31|131.97|130.17|20
1655185010000|2022-06-14 05:36:50|131.94|130.14|131.99|130.19|132|130.2|131.93|130.13|9
1655185020000|2022-06-14 05:37:00|132|130.2|132.29|130.49|132.29|130.49|132|130.2|11
1655185030000|2022-06-14 05:37:10|132.3|130.5|132.59|130.79|132.59|130.79|132.27|130.47|24
1655185040000|2022-06-14 05:37:20|132.6|130.8|132.57|130.77|132.61|130.81|132.55|130.75|14
1655185050000|2022-06-14 05:37:30|132.58|130.78|132.5|130.7|132.58|130.78|132.42|130.62|26
1655185060000|2022-06-14 05:37:40|132.46|130.66|132.43|130.63|132.52|130.72|132.42|130.62|26
1655185070000|2022-06-14 05:37:50|132.44|130.64|132.41|130.61|132.44|130.64|132.36|130.56|14
1655185080000|2022-06-14 05:38:00|132.42|130.62|132.52|130.72|132.57|130.77|132.28|130.48|26
1655185090000|2022-06-14 05:38:10|132.53|130.73|132.57|130.77|132.57|130.77|132.51|130.71|20
1655185100000|2022-06-14 05:38:20|132.56|130.76|132.36|130.56|132.58|130.78|132.36|130.56|12
1655185110000|2022-06-14 05:38:30|132.35|130.55|132.51|130.71|132.54|130.74|132.31|130.51|24
1655185120000|2022-06-14 05:38:40|132.49|130.69|132.57|130.77|132.58|130.78|132.41|130.61|21
1655185130000|2022-06-14 05:38:50|132.58|130.78|132.61|130.81|132.61|130.81|132.58|130.78|8
1655185140000|2022-06-14 05:39:00|132.58|130.78|132.58|130.78|132.62|130.82|132.57|130.77|14
1655185150000|2022-06-14 05:39:10|132.57|130.77|132.66|130.86|132.74|130.94|132.57|130.77|9
1655185160000|2022-06-14 05:39:20|132.7|130.9|132.52|130.72|132.7|130.9|132.41|130.61|27
1655185170000|2022-06-14 05:39:30|132.51|130.71|132.57|130.77|132.57|130.77|132.5|130.7|13
1655185180000|2022-06-14 05:39:40|132.58|130.78|132.57|130.77|132.61|130.81|132.56|130.76|19
1655185190000|2022-06-14 05:39:50|132.55|130.75|132.6|130.8|132.61|130.81|132.54|130.74|8
1655185200000|2022-06-14 05:40:00|132.61|130.81|132.68|130.88|132.68|130.88|132.61|130.81|19
1655185210000|2022-06-14 05:40:10|132.67|130.87|132.73|130.93|132.78|130.98|132.67|130.87|23
1655185220000|2022-06-14 05:40:20|132.72|130.92|132.72|130.92|132.78|130.98|132.71|130.91|13
1655185230000|2022-06-14 05:40:30|132.71|130.91|132.49|130.69|132.71|130.91|132.49|130.69|15
1655185240000|2022-06-14 05:40:40|132.48|130.68|132.56|130.76|132.58|130.78|132.47|130.67|18
1655185250000|2022-06-14 05:40:50|132.55|130.75|132.56|130.76|132.57|130.77|132.55|130.75|8
1655185260000|2022-06-14 05:41:00|132.58|130.78|132.76|130.96|132.76|130.96|132.58|130.78|10
1655185270000|2022-06-14 05:41:10|132.78|130.98|132.88|131.08|132.9|131.1|132.77|130.97|14
1655185280000|2022-06-14 05:41:20|132.89|131.09|132.63|130.83|132.9|131.1|132.59|130.79|18
1655185290000|2022-06-14 05:41:30|132.61|130.81|132.45|130.65|132.61|130.81|132.44|130.64|21
1655185300000|2022-06-14 05:41:40|132.46|130.66|132.38|130.58|132.48|130.68|132.36|130.56|22
1655185310000|2022-06-14 05:41:50|132.42|130.62|132.42|130.62|132.5|130.7|132.41|130.61|13
1655185320000|2022-06-14 05:42:00|132.38|130.58|132.56|130.76|132.59|130.79|132.37|130.57|22
1655185330000|2022-06-14 05:42:10|132.59|130.79|132.78|130.98|132.8|131|132.58|130.78|20
1655185340000|2022-06-14 05:42:20|132.83|131.03|132.81|131.01|132.87|131.07|132.78|130.98|25
1655185350000|2022-06-14 05:42:30|132.78|130.98|132.28|130.48|132.78|130.98|132.15|130.35|33
1655185360000|2022-06-14 05:42:40|132.43|130.63|132.32|130.52|132.44|130.64|132.24|130.44|23
1655185370000|2022-06-14 05:42:50|132.33|130.53|132.34|130.54|132.35|130.55|132.33|130.53|4
1655185380000|2022-06-14 05:43:00|132.32|130.52|132.3|130.5|132.33|130.53|132.3|130.5|8
1655185390000|2022-06-14 05:43:10|132.31|130.51|132.48|130.68|132.51|130.71|132.31|130.51|18
1655185400000|2022-06-14 05:43:20|132.45|130.65|132.42|130.62|132.45|130.65|132.39|130.59|9
1655185410000|2022-06-14 05:43:30|132.41|130.61|132.38|130.58|132.42|130.62|132.36|130.56|15
1655185420000|2022-06-14 05:43:40|132.37|130.57|132.4|130.6|132.42|130.62|132.37|130.57|8
1655185430000|2022-06-14 05:43:50|132.41|130.61|132.42|130.62|132.43|130.63|132.4|130.6|9
1655185440000|2022-06-14 05:44:00|132.4|130.6|132.45|130.65|132.47|130.67|132.34|130.54|19
1655185450000|2022-06-14 05:44:10|132.44|130.64|132.44|130.64|132.48|130.68|132.32|130.52|22
1655185460000|2022-06-14 05:44:20|132.41|130.61|132.45|130.65|132.49|130.69|132.39|130.59|17
1655185470000|2022-06-14 05:44:30|132.46|130.66|132.48|130.68|132.54|130.74|132.46|130.66|23
1655185480000|2022-06-14 05:44:40|132.47|130.67|132.52|130.72|132.56|130.76|132.45|130.65|18
1655185490000|2022-06-14 05:44:50|132.51|130.71|132.49|130.69|132.54|130.74|132.49|130.69|15
1655185500000|2022-06-14 05:45:00|132.47|130.67|132.5|130.7|132.51|130.71|132.45|130.65|19
1655185510000|2022-06-14 05:45:10|132.51|130.71|132.69|130.89|132.7|130.9|132.51|130.71|22
1655185520000|2022-06-14 05:45:20|132.7|130.9|132.61|130.81|132.7|130.9|132.6|130.8|12
1655185530000|2022-06-14 05:45:30|132.6|130.8|132.44|130.64|132.65|130.85|132.44|130.64|21
1655185540000|2022-06-14 05:45:40|132.45|130.65|132.14|130.34|132.45|130.65|132.14|130.34|18
1655185550000|2022-06-14 05:45:50|132.13|130.33|132.03|130.23|132.16|130.36|131.99|130.19|29
1655185560000|2022-06-14 05:46:00|132.01|130.21|131.98|130.18|132.03|130.23|131.93|130.13|27
1655185570000|2022-06-14 05:46:10|131.97|130.17|132.33|130.53|132.33|130.53|131.97|130.17|21
1655185580000|2022-06-14 05:46:20|132.34|130.54|132.09|130.29|132.35|130.55|132.09|130.29|15
1655185590000|2022-06-14 05:46:30|132.08|130.28|132.17|130.37|132.17|130.37|132.08|130.28|17
1655185600000|2022-06-14 05:46:40|132.18|130.38|132.2|130.4|132.21|130.41|132.1|130.3|22
1655185610000|2022-06-14 05:46:50|132.19|130.39|132.15|130.35|132.21|130.41|132.11|130.31|19
1655185620000|2022-06-14 05:47:00|132.14|130.34|132.1|130.3|132.21|130.41|132|130.2|26
1655185630000|2022-06-14 05:47:10|132.13|130.33|132.05|130.25|132.13|130.33|132.03|130.23|26
1655185640000|2022-06-14 05:47:20|132.06|130.26|132.09|130.29|132.18|130.38|132.06|130.26|19
1655185650000|2022-06-14 05:47:30|132.1|130.3|132.29|130.49|132.29|130.49|132.05|130.25|11
1655185660000|2022-06-14 05:47:40|132.27|130.47|132.43|130.63|132.45|130.65|132.27|130.47|17
1655185670000|2022-06-14 05:47:50|132.44|130.64|132.42|130.62|132.44|130.64|132.37|130.57|16
1655185680000|2022-06-14 05:48:00|132.43|130.63|132.76|130.96|132.76|130.96|132.42|130.62|15
1655185690000|2022-06-14 05:48:10|132.77|130.97|132.82|131.02|132.88|131.08|132.7|130.9|26
1655185700000|2022-06-14 05:48:20|132.83|131.03|132.67|130.87|133.02|131.22|132.63|130.83|28
1655185710000|2022-06-14 05:48:30|132.66|130.86|132.75|130.95|132.82|131.02|132.66|130.86|22
1655185720000|2022-06-14 05:48:40|132.73|130.93|132.76|130.96|132.76|130.96|132.54|130.74|21
1655185730000|2022-06-14 05:48:50|132.74|130.94|132.75|130.95|132.8|131|132.72|130.92|16
1655185740000|2022-06-14 05:49:00|132.73|130.93|132.67|130.87|132.78|130.98|132.65|130.85|23
1655185750000|2022-06-14 05:49:10|132.66|130.86|132.58|130.78|132.66|130.86|132.53|130.73|19
1655185760000|2022-06-14 05:49:20|132.59|130.79|132.44|130.64|132.59|130.79|132.44|130.64|22
1655185770000|2022-06-14 05:49:30|132.45|130.65|132.32|130.52|132.49|130.69|132.32|130.52|18
1655185780000|2022-06-14 05:49:40|132.34|130.54|132.35|130.55|132.36|130.56|132.3|130.5|15
1655185790000|2022-06-14 05:49:50|132.34|130.54|132.36|130.56|132.36|130.56|132.32|130.52|5
1655185800000|2022-06-14 05:50:00|132.39|130.59|132.38|130.58|132.45|130.65|132.38|130.58|16
1655185810000|2022-06-14 05:50:10|132.37|130.57|132.51|130.71|132.52|130.72|132.3|130.5|16
1655185820000|2022-06-14 05:50:20|132.5|130.7|132.57|130.77|132.57|130.77|132.44|130.64|26
1655185830000|2022-06-14 05:50:30|132.58|130.78|132.62|130.82|132.65|130.85|132.58|130.78|10
1655185840000|2022-06-14 05:50:40|132.63|130.83|132.86|131.06|132.86|131.06|132.63|130.83|20
1655185850000|2022-06-14 05:50:50|132.85|131.05|132.87|131.07|132.87|131.07|132.82|131.02|11
1655185860000|2022-06-14 05:51:00|132.88|131.08|132.71|130.91|132.92|131.12|132.71|130.91|20
1655185870000|2022-06-14 05:51:10|132.73|130.93|132.79|130.99|132.81|131.01|132.72|130.92|23
1655185880000|2022-06-14 05:51:20|132.81|131.01|132.92|131.12|132.92|131.12|132.81|131.01|6
1655185890000|2022-06-14 05:51:30|132.91|131.11|132.85|131.05|132.92|131.12|132.83|131.03|11
1655185900000|2022-06-14 05:51:40|132.84|131.04|132.85|131.05|132.85|131.05|132.83|131.03|4
1655185910000|2022-06-14 05:51:50|132.84|131.04|132.84|131.04|132.85|131.05|132.81|131.01|14
1655185920000|2022-06-14 05:52:00|132.85|131.05|132.77|130.97|132.87|131.07|132.76|130.96|10
1655185930000|2022-06-14 05:52:10|132.78|130.98|132.88|131.08|132.88|131.08|132.78|130.98|17
1655185940000|2022-06-14 05:52:20|132.89|131.09|132.8|131|132.89|131.09|132.79|130.99|13
1655185950000|2022-06-14 05:52:30|132.81|131.01|132.86|131.06|132.86|131.06|132.78|130.98|17
1655185960000|2022-06-14 05:52:40|132.85|131.05|132.68|130.88|132.85|131.05|132.68|130.88|15
1655185970000|2022-06-14 05:52:50|132.65|130.85|132.42|130.62|132.66|130.86|132.34|130.54|23
1655185980000|2022-06-14 05:53:00|132.43|130.63|132.42|130.62|132.43|130.63|132.35|130.55|18
1655185990000|2022-06-14 05:53:10|132.41|130.61|132.47|130.67|132.48|130.68|132.33|130.53|16
1655186000000|2022-06-14 05:53:20|132.46|130.66|132.5|130.7|132.5|130.7|132.46|130.66|4
1655186010000|2022-06-14 05:53:30|132.47|130.67|132.47|130.67|132.48|130.68|132.47|130.67|5
1655186020000|2022-06-14 05:53:40|132.44|130.64|132.49|130.69|132.49|130.69|132.37|130.57|16
1655186030000|2022-06-14 05:53:50|132.51|130.71|132.52|130.72|132.53|130.73|132.47|130.67|13
1655186040000|2022-06-14 05:54:00|132.51|130.71|132.53|130.73|132.53|130.73|132.5|130.7|10
1655186050000|2022-06-14 05:54:10|132.52|130.72|132.45|130.65|132.53|130.73|132.43|130.63|19
1655186060000|2022-06-14 05:54:20|132.43|130.63|132.42|130.62|132.45|130.65|132.37|130.57|17
1655186070000|2022-06-14 05:54:30|132.41|130.61|132.23|130.43|132.41|130.61|132.23|130.43|17
1655186080000|2022-06-14 05:54:40|132.24|130.44|132.48|130.68|132.48|130.68|132.22|130.42|15
1655186090000|2022-06-14 05:54:50|132.47|130.67|132.46|130.66|132.47|130.67|132.45|130.65|7
1655186100000|2022-06-14 05:55:00|132.45|130.65|132.42|130.62|132.52|130.72|132.42|130.62|12
1655186110000|2022-06-14 05:55:10|132.41|130.61|132.36|130.56|132.43|130.63|132.36|130.56|21
1655186120000|2022-06-14 05:55:20|132.37|130.57|132.37|130.57|132.37|130.57|132.32|130.52|16
1655186130000|2022-06-14 05:55:30|132.38|130.58|132.33|130.53|132.39|130.59|132.32|130.52|11
1655186140000|2022-06-14 05:55:40|132.37|130.57|131.96|130.16|132.4|130.6|131.96|130.16|23
1655186150000|2022-06-14 05:55:50|131.94|130.14|132.01|130.21|132.02|130.22|131.91|130.11|20
1655186160000|2022-06-14 05:56:00|131.99|130.19|131.99|130.19|132|130.2|131.92|130.12|16
1655186170000|2022-06-14 05:56:10|131.98|130.18|131.95|130.15|131.99|130.19|131.91|130.11|13
1655186180000|2022-06-14 05:56:20|131.97|130.17|131.92|130.12|132.02|130.22|131.92|130.12|16
1655186190000|2022-06-14 05:56:30|131.91|130.11|131.88|130.08|131.91|130.11|131.82|130.02|12
1655186200000|2022-06-14 05:56:40|131.92|130.12|131.9|130.1|131.92|130.12|131.85|130.05|11
1655186210000|2022-06-14 05:56:50|131.91|130.11|131.83|130.03|131.96|130.16|131.83|130.03|18
1655186220000|2022-06-14 05:57:00|131.84|130.04|131.72|129.92|131.84|130.04|131.65|129.85|21
1655186230000|2022-06-14 05:57:10|131.73|129.93|131.49|129.69|131.73|129.93|131.49|129.69|17
1655186240000|2022-06-14 05:57:20|131.48|129.68|131.71|129.91|131.71|129.91|131.46|129.66|22
1655186250000|2022-06-14 05:57:30|131.7|129.9|131.54|129.74|131.73|129.93|131.54|129.74|24
1655186260000|2022-06-14 05:57:40|131.53|129.73|131.55|129.75|131.55|129.75|131.49|129.69|16
1655186270000|2022-06-14 05:57:50|131.54|129.74|131.5|129.7|131.54|129.74|131.5|129.7|14
1655186280000|2022-06-14 05:58:00|131.49|129.69|131.53|129.73|131.54|129.74|131.43|129.63|21
1655186290000|2022-06-14 05:58:10|131.54|129.74|131.5|129.7|131.54|129.74|131.47|129.67|10
1655186300000|2022-06-14 05:58:20|131.49|129.69|131.51|129.71|131.52|129.72|131.47|129.67|15
1655186310000|2022-06-14 05:58:30|131.49|129.69|131.47|129.67|131.51|129.71|131.44|129.64|13
1655186320000|2022-06-14 05:58:40|131.46|129.66|131.41|129.61|131.46|129.66|131.38|129.58|13
1655186330000|2022-06-14 05:58:50|131.4|129.6|131.34|129.54|131.4|129.6|131.34|129.54|11
1655186340000|2022-06-14 05:59:00|131.36|129.56|131.5|129.7|131.52|129.72|131.36|129.56|20
1655186350000|2022-06-14 05:59:10|131.49|129.69|131.5|129.7|131.54|129.74|131.48|129.68|18
1655186360000|2022-06-14 05:59:20|131.51|129.71|131.46|129.66|131.53|129.73|131.46|129.66|6
1655186370000|2022-06-14 05:59:30|131.47|129.67|131.51|129.71|131.51|129.71|131.44|129.64|15
1655186380000|2022-06-14 05:59:40|131.54|129.74|131.61|129.81|131.61|129.81|131.54|129.74|10
1655186390000|2022-06-14 05:59:50|131.65|129.85|131.65|129.85|131.68|129.88|131.64|129.84|12
1655186400000|2022-06-14 06:00:00|131.64|129.84|131.52|129.72|131.67|129.87|131.48|129.68|22
1655186410000|2022-06-14 06:00:10|131.51|129.71|131.63|129.83|131.63|129.83|131.47|129.67|23
1655186420000|2022-06-14 06:00:20|131.62|129.82|131.69|129.89|131.69|129.89|131.61|129.81|15
1655186430000|2022-06-14 06:00:30|131.67|129.87|131.67|129.87|131.74|129.94|131.65|129.85|11
1655186440000|2022-06-14 06:00:40|131.68|129.88|131.34|129.54|131.68|129.88|131.33|129.53|22
1655186450000|2022-06-14 06:00:50|131.33|129.53|131.39|129.59|131.4|129.6|131.31|129.51|19
1655186460000|2022-06-14 06:01:00|131.38|129.58|131.23|129.43|131.4|129.6|131.23|129.43|27
1655186470000|2022-06-14 06:01:10|131.24|129.44|131.15|129.35|131.27|129.47|131.15|129.35|14
1655186480000|2022-06-14 06:01:20|131.16|129.36|130.9|129.1|131.23|129.43|130.9|129.1|26
1655186490000|2022-06-14 06:01:30|130.93|129.13|130.89|129.09|130.93|129.13|130.86|129.06|24
1655186500000|2022-06-14 06:01:40|130.88|129.08|131.19|129.39|131.25|129.45|130.87|129.07|26
1655186510000|2022-06-14 06:01:50|131.21|129.41|131.43|129.63|131.46|129.66|131.21|129.41|21
1655186520000|2022-06-14 06:02:00|131.41|129.61|131.53|129.73|131.62|129.82|131.41|129.61|27
1655186530000|2022-06-14 06:02:10|131.56|129.76|131.46|129.66|131.56|129.76|131.46|129.66|16
1655186540000|2022-06-14 06:02:20|131.45|129.65|131.47|129.67|131.51|129.71|131.44|129.64|13
1655186550000|2022-06-14 06:02:30|131.5|129.7|131.52|129.72|131.54|129.74|131.49|129.69|21
1655186560000|2022-06-14 06:02:40|131.53|129.73|131.52|129.72|131.6|129.8|131.51|129.71|14
1655186570000|2022-06-14 06:02:50|131.54|129.74|131.58|129.78|131.58|129.78|131.46|129.66|16
1655186580000|2022-06-14 06:03:00|131.59|129.79|131.71|129.91|131.71|129.91|131.59|129.79|19
1655186590000|2022-06-14 06:03:10|131.72|129.92|131.86|130.06|131.86|130.06|131.71|129.91|12
1655186600000|2022-06-14 06:03:20|131.88|130.08|131.91|130.11|131.92|130.12|131.83|130.03|17
1655186610000|2022-06-14 06:03:30|131.89|130.09|131.99|130.19|132|130.2|131.87|130.07|16
1655186620000|2022-06-14 06:03:40|132|130.2|131.98|130.18|132.01|130.21|131.97|130.17|8
1655186630000|2022-06-14 06:03:50|131.99|130.19|131.88|130.08|132|130.2|131.88|130.08|12
1655186640000|2022-06-14 06:04:00|131.87|130.07|131.81|130.01|131.98|130.18|131.8|130|19
1655186650000|2022-06-14 06:04:10|131.83|130.03|131.81|130.01|131.89|130.09|131.81|130.01|18
1655186660000|2022-06-14 06:04:20|131.8|130|131.8|130|131.82|130.02|131.79|129.99|10
1655186670000|2022-06-14 06:04:30|131.74|129.94|131.5|129.7|131.74|129.94|131.5|129.7|20
1655186680000|2022-06-14 06:04:40|131.46|129.66|131.61|129.81|131.65|129.85|131.43|129.63|19
1655186690000|2022-06-14 06:04:50|131.62|129.82|131.57|129.77|131.62|129.82|131.57|129.77|13
1655186700000|2022-06-14 06:05:00|131.56|129.76|131.61|129.81|131.61|129.81|131.56|129.76|10
1655186710000|2022-06-14 06:05:10|131.6|129.8|131.35|129.55|131.6|129.8|131.35|129.55|14
1655186720000|2022-06-14 06:05:20|131.37|129.57|131.44|129.64|131.52|129.72|131.37|129.57|19
1655186730000|2022-06-14 06:05:30|131.45|129.65|131.51|129.71|131.52|129.72|131.45|129.65|11
1655186740000|2022-06-14 06:05:40|131.49|129.69|131.52|129.72|131.52|129.72|131.45|129.65|13
1655186750000|2022-06-14 06:05:50|131.53|129.73|131.55|129.75|131.62|129.82|131.53|129.73|15
1655186760000|2022-06-14 06:06:00|131.56|129.76|131.46|129.66|131.62|129.82|131.46|129.66|21
1655186770000|2022-06-14 06:06:10|131.47|129.67|131.47|129.67|131.48|129.68|131.44|129.64|16
1655186780000|2022-06-14 06:06:20|131.46|129.66|131.5|129.7|131.5|129.7|131.43|129.63|12
1655186790000|2022-06-14 06:06:30|131.48|129.68|131.21|129.41|131.48|129.68|131.16|129.36|23
1655186800000|2022-06-14 06:06:40|131.2|129.4|131.34|129.54|131.35|129.55|131.18|129.38|20
1655186810000|2022-06-14 06:06:50|131.35|129.55|131.33|129.53|131.39|129.59|131.33|129.53|11
1655186820000|2022-06-14 06:07:00|131.32|129.52|131.28|129.48|131.32|129.52|131.25|129.45|12
1655186830000|2022-06-14 06:07:10|131.26|129.46|131.26|129.46|131.29|129.49|131.24|129.44|12
1655186840000|2022-06-14 06:07:20|131.24|129.44|131.05|129.25|131.24|129.44|131.04|129.24|25
1655186850000|2022-06-14 06:07:30|131.04|129.24|130.98|129.18|131.05|129.25|130.94|129.14|15
1655186860000|2022-06-14 06:07:40|131|129.2|130.99|129.19|131.01|129.21|130.94|129.14|18
1655186870000|2022-06-14 06:07:50|131|129.2|130.98|129.18|131.03|129.23|130.98|129.18|11
1655186880000|2022-06-14 06:08:00|130.99|129.19|131.07|129.27|131.08|129.28|130.99|129.19|11
1655186890000|2022-06-14 06:08:10|131.08|129.28|131.13|129.33|131.17|129.37|131.06|129.26|13
1655186900000|2022-06-14 06:08:20|131.12|129.32|131.1|129.3|131.13|129.33|131.1|129.3|9
1655186910000|2022-06-14 06:08:30|131.09|129.29|130.96|129.16|131.09|129.29|130.94|129.14|22
1655186920000|2022-06-14 06:08:40|130.97|129.17|131.08|129.28|131.08|129.28|130.93|129.13|17
1655186930000|2022-06-14 06:08:50|131.09|129.29|130.93|129.13|131.09|129.29|130.93|129.13|9
1655186940000|2022-06-14 06:09:00|130.92|129.12|130.89|129.09|130.92|129.12|130.88|129.08|12
1655186950000|2022-06-14 06:09:10|130.88|129.08|130.86|129.06|130.91|129.11|130.81|129.01|11
1655186960000|2022-06-14 06:09:20|130.87|129.07|130.96|129.16|130.96|129.16|130.84|129.04|14
1655186970000|2022-06-14 06:09:30|131|129.2|130.96|129.16|131.04|129.24|130.93|129.13|18
1655186980000|2022-06-14 06:09:40|130.95|129.15|130.81|129.01|130.95|129.15|130.8|129|18
1655186990000|2022-06-14 06:09:50|130.8|129|130.49|128.69|130.81|129.01|130.49|128.69|27
1655187000000|2022-06-14 06:10:00|130.48|128.68|130.52|128.72|130.52|128.72|130.34|128.54|20
1655187010000|2022-06-14 06:10:10|130.53|128.73|130.74|128.94|130.76|128.96|130.5|128.7|26
1655187020000|2022-06-14 06:10:20|130.73|128.93|130.56|128.76|130.74|128.94|130.54|128.74|17
1655187030000|2022-06-14 06:10:30|130.57|128.77|130.68|128.88|130.72|128.92|130.57|128.77|23
1655187040000|2022-06-14 06:10:40|130.71|128.91|130.45|128.65|130.72|128.92|130.45|128.65|21
1655187050000|2022-06-14 06:10:50|130.43|128.63|130.41|128.61|130.43|128.63|130.34|128.54|15
1655187060000|2022-06-14 06:11:00|130.42|128.62|130.49|128.69|130.5|128.7|130.35|128.55|19
1655187070000|2022-06-14 06:11:10|130.46|128.66|130.33|128.53|130.47|128.67|130.33|128.53|17
1655187080000|2022-06-14 06:11:20|130.34|128.54|130.21|128.41|130.36|128.56|130.21|128.41|15
1655187090000|2022-06-14 06:11:30|130.2|128.4|129.9|128.1|130.2|128.4|129.87|128.07|19
1655187100000|2022-06-14 06:11:40|129.92|128.12|129.96|128.16|130.02|128.22|129.92|128.12|16
1655187110000|2022-06-14 06:11:50|129.95|128.15|130.07|128.27|130.08|128.28|129.95|128.15|18
1655187120000|2022-06-14 06:12:00|130.04|128.24|129.84|128.04|130.16|128.36|129.84|128.04|22
1655187130000|2022-06-14 06:12:10|129.91|128.11|130.12|128.32|130.12|128.32|129.91|128.11|22
1655187140000|2022-06-14 06:12:20|130.11|128.31|129.95|128.15|130.11|128.31|129.83|128.03|30
1655187150000|2022-06-14 06:12:30|129.93|128.13|129.97|128.17|130|128.2|129.83|128.03|23
1655187160000|2022-06-14 06:12:40|129.92|128.12|129.8|128|129.92|128.12|129.51|127.71|29
1655187170000|2022-06-14 06:12:50|129.85|128.05|130.02|128.22|130.08|128.28|129.84|128.04|24
1655187180000|2022-06-14 06:13:00|130.03|128.23|130.11|128.31|130.12|128.32|130|128.2|16
1655187190000|2022-06-14 06:13:10|130.12|128.32|130.16|128.36|130.16|128.36|130.12|128.32|22
1655187200000|2022-06-14 06:13:20|130.17|128.37|130.1|128.3|130.19|128.39|130.1|128.3|12
1655187210000|2022-06-14 06:13:30|130.11|128.31|129.94|128.14|130.11|128.31|129.77|127.97|22
1655187220000|2022-06-14 06:13:40|129.91|128.11|129.88|128.08|129.96|128.16|129.81|128.01|25
1655187230000|2022-06-14 06:13:50|129.89|128.09|129.74|127.94|129.92|128.12|129.72|127.92|23
1655187240000|2022-06-14 06:14:00|129.73|127.93|129.83|128.03|129.83|128.03|129.65|127.85|25
1655187250000|2022-06-14 06:14:10|129.82|128.02|129.72|127.92|129.84|128.04|129.71|127.91|17
1655187260000|2022-06-14 06:14:20|129.71|127.91|129.68|127.88|129.78|127.98|129.67|127.87|25
1655187270000|2022-06-14 06:14:30|129.67|127.87|129.8|128|129.81|128.01|129.65|127.85|22
1655187280000|2022-06-14 06:14:40|129.81|128.01|130|128.2|130|128.2|129.81|128.01|18
1655187290000|2022-06-14 06:14:50|130.01|128.21|130.1|128.3|130.1|128.3|130.01|128.21|9
1655187300000|2022-06-14 06:15:00|130.11|128.31|130.11|128.31|130.11|128.31|130.03|128.23|15
1655187310000|2022-06-14 06:15:10|130.1|128.3|129.83|128.03|130.1|128.3|129.74|127.94|23
1655187320000|2022-06-14 06:15:20|129.84|128.04|129.95|128.15|129.98|128.18|129.8|128|18
1655187330000|2022-06-14 06:15:30|129.94|128.14|129.93|128.13|130.08|128.28|129.93|128.13|27
1655187340000|2022-06-14 06:15:40|129.95|128.15|129.93|128.13|130.09|128.29|129.93|128.13|21
1655187350000|2022-06-14 06:15:50|129.95|128.15|129.8|128|129.95|128.15|129.74|127.94|16
1655187360000|2022-06-14 06:16:00|129.77|127.97|129.85|128.05|129.97|128.17|129.77|127.97|19
1655187370000|2022-06-14 06:16:10|129.86|128.06|129.88|128.08|129.88|128.08|129.72|127.92|20
1655187380000|2022-06-14 06:16:20|129.89|128.09|129.78|127.98|129.9|128.1|129.75|127.95|20
1655187390000|2022-06-14 06:16:30|129.77|127.97|129.93|128.13|129.93|128.13|129.71|127.91|20
1655187400000|2022-06-14 06:16:40|129.94|128.14|129.85|128.05|129.94|128.14|129.76|127.96|22
1655187410000|2022-06-14 06:16:50|129.83|128.03|129.83|128.03|129.86|128.06|129.7|127.9|25
1655187420000|2022-06-14 06:17:00|129.82|128.02|129.7|127.9|129.82|128.02|129.67|127.87|27
1655187430000|2022-06-14 06:17:10|129.71|127.91|129.63|127.83|129.71|127.91|129.63|127.83|26
1655187440000|2022-06-14 06:17:20|129.64|127.84|129.57|127.77|129.75|127.95|129.57|127.77|23
1655187450000|2022-06-14 06:17:30|129.55|127.75|129.82|128.02|129.82|128.02|129.48|127.68|20
1655187460000|2022-06-14 06:17:40|129.84|128.04|129.93|128.13|129.95|128.15|129.83|128.03|28
1655187470000|2022-06-14 06:17:50|129.94|128.14|129.68|127.88|129.96|128.16|129.67|127.87|20
1655187480000|2022-06-14 06:18:00|129.69|127.89|129.76|127.96|129.82|128.02|129.69|127.89|23
1655187490000|2022-06-14 06:18:10|129.74|127.94|129.85|128.05|129.88|128.08|129.72|127.92|14
1655187500000|2022-06-14 06:18:20|129.87|128.07|129.97|128.17|129.98|128.18|129.87|128.07|16
1655187510000|2022-06-14 06:18:30|129.98|128.18|129.96|128.16|129.98|128.18|129.92|128.12|19
1655187520000|2022-06-14 06:18:40|129.97|128.17|129.98|128.18|129.98|128.18|129.96|128.16|8
1655187530000|2022-06-14 06:18:50|129.97|128.17|129.95|128.15|130|128.2|129.93|128.13|7
1655187540000|2022-06-14 06:19:00|129.94|128.14|129.93|128.13|129.94|128.14|129.9|128.1|20
1655187550000|2022-06-14 06:19:10|129.94|128.14|129.97|128.17|129.99|128.19|129.92|128.12|12
1655187560000|2022-06-14 06:19:20|129.96|128.16|129.99|128.19|129.99|128.19|129.96|128.16|6
1655187570000|2022-06-14 06:19:30|130|128.2|130|128.2|130.05|128.25|130|128.2|13
1655187580000|2022-06-14 06:19:40|129.95|128.15|129.98|128.18|129.98|128.18|129.92|128.12|12
1655187590000|2022-06-14 06:19:50|130|128.2|130|128.2|130.01|128.21|129.99|128.19|5
1655187600000|2022-06-14 06:20:00|129.99|128.19|130|128.2|130|128.2|129.88|128.08|14
1655187610000|2022-06-14 06:20:10|130.01|128.21|130.03|128.23|130.03|128.23|130|128.2|10
1655187620000|2022-06-14 06:20:20|130.04|128.24|130.15|128.35|130.18|128.38|130.01|128.21|14
1655187630000|2022-06-14 06:20:30|130.16|128.36|130.2|128.4|130.22|128.42|130.16|128.36|13
1655187640000|2022-06-14 06:20:40|130.21|128.41|130.41|128.61|130.42|128.62|130.21|128.41|21
1655187650000|2022-06-14 06:20:50|130.39|128.59|130.39|128.59|130.42|128.62|130.37|128.57|15
1655187660000|2022-06-14 06:21:00|130.4|128.6|130.45|128.65|130.45|128.65|130.35|128.55|17
1655187670000|2022-06-14 06:21:10|130.43|128.63|130.63|128.83|130.64|128.84|130.43|128.63|19
1655187680000|2022-06-14 06:21:20|130.61|128.81|130.96|129.16|131.02|129.22|130.53|128.73|19
1655187690000|2022-06-14 06:21:30|130.97|129.17|130.7|128.9|130.97|129.17|130.7|128.9|29
1655187700000|2022-06-14 06:21:40|130.73|128.93|130.86|129.06|130.86|129.06|130.66|128.86|22
1655187710000|2022-06-14 06:21:50|130.88|129.08|130.72|128.92|130.99|129.19|130.71|128.91|25
1655187720000|2022-06-14 06:22:00|130.73|128.93|130.83|129.03|130.9|129.1|130.73|128.93|22
1655187730000|2022-06-14 06:22:10|130.84|129.04|130.74|128.94|131.11|129.31|130.74|128.94|29
1655187740000|2022-06-14 06:22:20|130.76|128.96|130.74|128.94|130.81|129.01|130.7|128.9|26
1655187750000|2022-06-14 06:22:30|130.75|128.95|130.92|129.12|130.92|129.12|130.75|128.95|25
1655187760000|2022-06-14 06:22:40|130.95|129.15|130.87|129.07|130.95|129.15|130.84|129.04|18
1655187770000|2022-06-14 06:22:50|130.86|129.06|130.76|128.96|130.89|129.09|130.76|128.96|14
1655187780000|2022-06-14 06:23:00|130.75|128.95|130.58|128.78|130.75|128.95|130.58|128.78|15
1655187790000|2022-06-14 06:23:10|130.57|128.77|130.77|128.97|130.81|129.01|130.57|128.77|21
1655187800000|2022-06-14 06:23:20|130.79|128.99|130.53|128.73|130.8|129|130.53|128.73|23
1655187810000|2022-06-14 06:23:30|130.59|128.79|130.72|128.92|130.74|128.94|130.59|128.79|21
1655187820000|2022-06-14 06:23:40|130.7|128.9|130.48|128.68|130.7|128.9|130.48|128.68|20
1655187830000|2022-06-14 06:23:50|130.49|128.69|130.58|128.78|130.6|128.8|130.49|128.69|13
1655187840000|2022-06-14 06:24:00|130.57|128.77|130.62|128.82|130.64|128.84|130.55|128.75|14
1655187850000|2022-06-14 06:24:10|130.61|128.81|130.63|128.83|130.65|128.85|130.61|128.81|9
1655187860000|2022-06-14 06:24:20|130.62|128.82|130.73|128.93|130.82|129.02|130.61|128.81|20
1655187870000|2022-06-14 06:24:30|130.74|128.94|130.87|129.07|130.87|129.07|130.73|128.93|11
1655187880000|2022-06-14 06:24:40|130.85|129.05|130.75|128.95|130.86|129.06|130.74|128.94|15
1655187890000|2022-06-14 06:24:50|130.71|128.91|130.55|128.75|130.71|128.91|130.5|128.7|24
1655187900000|2022-06-14 06:25:00|130.56|128.76|130.69|128.89|130.69|128.89|130.52|128.72|17
1655187910000|2022-06-14 06:25:10|130.68|128.88|130.88|129.08|130.88|129.08|130.68|128.88|18
1655187920000|2022-06-14 06:25:20|130.84|129.04|130.75|128.95|130.9|129.1|130.75|128.95|18
1655187930000|2022-06-14 06:25:30|130.77|128.97|130.81|129.01|130.85|129.05|130.77|128.97|10
1655187940000|2022-06-14 06:25:40|130.8|129|130.81|129.01|130.83|129.03|130.77|128.97|16
1655187950000|2022-06-14 06:25:50|130.78|128.98|130.73|128.93|130.78|128.98|130.71|128.91|11
1655187960000|2022-06-14 06:26:00|130.72|128.92|130.72|128.92|130.76|128.96|130.71|128.91|14
1655187970000|2022-06-14 06:26:10|130.73|128.93|130.87|129.07|130.87|129.07|130.73|128.93|21
1655187980000|2022-06-14 06:26:20|130.92|129.12|130.77|128.97|130.93|129.13|130.74|128.94|19
1655187990000|2022-06-14 06:26:30|130.74|128.94|130.87|129.07|130.89|129.09|130.71|128.91|20
1655188000000|2022-06-14 06:26:40|130.98|129.18|130.94|129.14|131.06|129.26|130.87|129.07|25
1655188010000|2022-06-14 06:26:50|130.95|129.15|130.94|129.14|130.96|129.16|130.85|129.05|18
1655188020000|2022-06-14 06:27:00|130.92|129.12|130.97|129.17|130.97|129.17|130.92|129.12|6
1655188030000|2022-06-14 06:27:10|130.95|129.15|130.92|129.12|130.95|129.15|130.91|129.11|13
1655188040000|2022-06-14 06:27:20|130.91|129.11|130.71|128.91|130.93|129.13|130.71|128.91|17
1655188050000|2022-06-14 06:27:30|130.7|128.9|130.7|128.9|130.7|128.9|130.64|128.84|17
1655188060000|2022-06-14 06:27:40|130.68|128.88|130.75|128.95|130.77|128.97|130.68|128.88|12
1655188070000|2022-06-14 06:27:50|130.74|128.94|130.74|128.94|130.74|128.94|130.74|128.94|1
1655188080000|2022-06-14 06:28:00|130.73|128.93|130.69|128.89|130.73|128.93|130.67|128.87|14
1655188090000|2022-06-14 06:28:10|130.7|128.9|130.67|128.87|130.7|128.9|130.66|128.86|13
1655188100000|2022-06-14 06:28:20|130.68|128.88|130.71|128.91|130.72|128.92|130.67|128.87|14
1655188110000|2022-06-14 06:28:30|130.72|128.92|130.76|128.96|130.76|128.96|130.72|128.92|12
1655188130000|2022-06-14 06:28:50|130.75|128.95|130.75|128.95|130.76|128.96|130.72|128.92|5
1655188140000|2022-06-14 06:29:00|130.73|128.93|130.66|128.86|130.73|128.93|130.64|128.84|16
1655188150000|2022-06-14 06:29:10|130.65|128.85|130.63|128.83|130.65|128.85|130.62|128.82|7
1655188160000|2022-06-14 06:29:20|130.64|128.84|130.69|128.89|130.7|128.9|130.63|128.83|8
1655188170000|2022-06-14 06:29:30|130.7|128.9|130.79|128.99|130.79|128.99|130.7|128.9|9
1655188180000|2022-06-14 06:29:40|130.8|129|130.91|129.11|130.92|129.12|130.8|129|14
1655188190000|2022-06-14 06:29:50|130.92|129.12|130.89|129.09|130.95|129.15|130.88|129.08|8
1655188200000|2022-06-14 06:30:00|130.91|129.11|130.9|129.1|130.98|129.18|130.9|129.1|11
1655188210000|2022-06-14 06:30:10|130.89|129.09|130.81|129.01|130.89|129.09|130.8|129|19
1655188220000|2022-06-14 06:30:20|130.83|129.03|130.93|129.13|130.94|129.14|130.81|129.01|12
1655188230000|2022-06-14 06:30:30|130.94|129.14|130.99|129.19|130.99|129.19|130.92|129.12|13
1655188240000|2022-06-14 06:30:40|131|129.2|131.02|129.22|131.07|129.27|131|129.2|13
1655188250000|2022-06-14 06:30:50|131|129.2|131.01|129.21|131.03|129.23|130.99|129.19|14
1655188260000|2022-06-14 06:31:00|130.99|129.19|130.86|129.06|131|129.2|130.85|129.05|21
1655188270000|2022-06-14 06:31:10|130.85|129.05|130.83|129.03|130.87|129.07|130.83|129.03|10
1655188280000|2022-06-14 06:31:20|130.84|129.04|131.03|129.23|131.03|129.23|130.84|129.04|13
1655188290000|2022-06-14 06:31:30|131.02|129.22|130.98|129.18|131.02|129.22|130.98|129.18|13
1655188300000|2022-06-14 06:31:40|130.99|129.19|130.96|129.16|130.99|129.19|130.95|129.15|9
1655188310000|2022-06-14 06:31:50|130.95|129.15|130.88|129.08|130.95|129.15|130.88|129.08|10
1655188320000|2022-06-14 06:32:00|130.92|129.12|130.97|129.17|130.98|129.18|130.92|129.12|10
1655188330000|2022-06-14 06:32:10|130.98|129.18|131.14|129.34|131.17|129.37|130.97|129.17|20
1655188340000|2022-06-14 06:32:20|131.12|129.32|131.15|129.35|131.16|129.36|131.12|129.32|9
1655188350000|2022-06-14 06:32:30|131.13|129.33|131.22|129.42|131.22|129.42|131.13|129.33|8
1655188360000|2022-06-14 06:32:40|131.25|129.45|131.53|129.73|131.67|129.87|131.25|129.45|27
1655188370000|2022-06-14 06:32:50|131.54|129.74|131.64|129.84|131.64|129.84|131.48|129.68|26
1655188380000|2022-06-14 06:33:00|131.65|129.85|131.54|129.74|131.65|129.85|131.52|129.72|10
1655188390000|2022-06-14 06:33:10|131.55|129.75|131.24|129.44|131.55|129.75|131.24|129.44|26
1655188400000|2022-06-14 06:33:20|131.23|129.43|131.34|129.54|131.44|129.64|131.23|129.43|22
1655188410000|2022-06-14 06:33:30|131.35|129.55|131.63|129.83|131.63|129.83|131.34|129.54|24
1655188420000|2022-06-14 06:33:40|131.64|129.84|131.7|129.9|131.73|129.93|131.64|129.84|25
1655188430000|2022-06-14 06:33:50|131.68|129.88|131.64|129.84|131.72|129.92|131.61|129.81|18
1655188440000|2022-06-14 06:34:00|131.62|129.82|131.45|129.65|131.62|129.82|131.4|129.6|21
1655188450000|2022-06-14 06:34:10|131.46|129.66|131.47|129.67|131.51|129.71|131.4|129.6|27
1655188460000|2022-06-14 06:34:20|131.48|129.68|131.6|129.8|131.6|129.8|131.48|129.68|22
1655188470000|2022-06-14 06:34:30|131.59|129.79|131.66|129.86|131.66|129.86|131.56|129.76|15
1655188480000|2022-06-14 06:34:40|131.67|129.87|131.71|129.91|131.74|129.94|131.62|129.82|21
1655188490000|2022-06-14 06:34:50|131.72|129.92|131.54|129.74|131.74|129.94|131.53|129.73|17
1655188500000|2022-06-14 06:35:00|131.56|129.76|131.54|129.74|131.63|129.83|131.54|129.74|26
1655188510000|2022-06-14 06:35:10|131.55|129.75|131.5|129.7|131.57|129.77|131.49|129.69|12
1655188520000|2022-06-14 06:35:20|131.49|129.69|131.39|129.59|131.49|129.69|131.34|129.54|12
1655188530000|2022-06-14 06:35:30|131.38|129.58|131.3|129.5|131.44|129.64|131.3|129.5|26
1655188540000|2022-06-14 06:35:40|131.17|129.37|131.25|129.45|131.29|129.49|131.16|129.36|29
1655188550000|2022-06-14 06:35:50|131.27|129.47|131.26|129.46|131.28|129.48|131.25|129.45|13
1655188560000|2022-06-14 06:36:00|131.27|129.47|131.09|129.29|131.27|129.47|130.98|129.18|19
1655188570000|2022-06-14 06:36:10|131.1|129.3|131.13|129.33|131.21|129.41|131.1|129.3|20
1655188580000|2022-06-14 06:36:20|131.14|129.34|131.1|129.3|131.14|129.34|131.1|129.3|5
1655188590000|2022-06-14 06:36:30|131.09|129.29|131.02|129.22|131.1|129.3|131.02|129.22|18
1655188600000|2022-06-14 06:36:40|131.03|129.23|131.03|129.23|131.11|129.31|131.02|129.22|18
1655188610000|2022-06-14 06:36:50|131.04|129.24|131.31|129.51|131.32|129.52|131.04|129.24|18
1655188620000|2022-06-14 06:37:00|131.32|129.52|131.64|129.84|131.65|129.85|131.32|129.52|29
1655188630000|2022-06-14 06:37:10|131.65|129.85|131.96|130.16|131.97|130.17|131.62|129.82|19
1655188640000|2022-06-14 06:37:20|131.95|130.15|131.65|129.85|131.95|130.15|131.65|129.85|21
1655188650000|2022-06-14 06:37:30|131.64|129.84|131.72|129.92|131.73|129.93|131.63|129.83|15
1655188660000|2022-06-14 06:37:40|131.71|129.91|131.63|129.83|131.71|129.91|131.63|129.83|12
1655188670000|2022-06-14 06:37:50|131.62|129.82|131.51|129.71|131.63|129.83|131.5|129.7|9
1655188680000|2022-06-14 06:38:00|131.5|129.7|131.51|129.71|131.55|129.75|131.5|129.7|10
1655188690000|2022-06-14 06:38:10|131.52|129.72|131.42|129.62|131.52|129.72|131.41|129.61|11
1655188700000|2022-06-14 06:38:20|131.49|129.69|131.12|129.32|131.49|129.69|131.12|129.32|17
1655188710000|2022-06-14 06:38:30|131.11|129.31|130.95|129.15|131.14|129.34|130.95|129.15|21
1655188720000|2022-06-14 06:38:40|130.94|129.14|131.24|129.44|131.27|129.47|130.94|129.14|18
1655188730000|2022-06-14 06:38:50|131.26|129.46|131.31|129.51|131.31|129.51|131.26|129.46|15
1655188740000|2022-06-14 06:39:00|131.32|129.52|131.13|129.33|131.32|129.52|131.12|129.32|20
1655188750000|2022-06-14 06:39:10|131.14|129.34|131.02|129.22|131.14|129.34|131.02|129.22|17
1655188760000|2022-06-14 06:39:20|131.03|129.23|131.19|129.39|131.2|129.4|131.01|129.21|18
1655188770000|2022-06-14 06:39:30|131.18|129.38|131.18|129.38|131.23|129.43|131.17|129.37|15
1655188780000|2022-06-14 06:39:40|131.19|129.39|131.04|129.24|131.2|129.4|131.04|129.24|15
1655188790000|2022-06-14 06:39:50|131.05|129.25|130.9|129.1|131.06|129.26|130.9|129.1|19
1655188800000|2022-06-14 06:40:00|130.91|129.11|131.2|129.4|131.23|129.43|130.91|129.11|24
1655188810000|2022-06-14 06:40:10|131.19|129.39|131.21|129.41|131.27|129.47|131.18|129.38|21
1655188820000|2022-06-14 06:40:20|131.2|129.4|131.32|129.52|131.33|129.53|131.16|129.36|20
1655188830000|2022-06-14 06:40:30|131.29|129.49|131.31|129.51|131.38|129.58|131.29|129.49|20
1655188840000|2022-06-14 06:40:40|131.29|129.49|131.3|129.5|131.32|129.52|131.29|129.49|9
1655188850000|2022-06-14 06:40:50|131.29|129.49|131.32|129.52|131.32|129.52|131.29|129.49|4
1655188860000|2022-06-14 06:41:00|131.31|129.51|131.29|129.49|131.32|129.52|131.29|129.49|10
1655188870000|2022-06-14 06:41:10|131.28|129.48|131.28|129.48|131.29|129.49|131.28|129.48|3
1655188880000|2022-06-14 06:41:20|131.29|129.49|131.29|129.49|131.29|129.49|131.28|129.48|7
1655188890000|2022-06-14 06:41:30|131.28|129.48|131.29|129.49|131.3|129.5|131.27|129.47|5
1655188900000|2022-06-14 06:41:40|131.31|129.51|131.64|129.84|131.64|129.84|131.31|129.51|17
1655188910000|2022-06-14 06:41:50|131.63|129.83|131.59|129.79|131.64|129.84|131.58|129.78|16
1655188920000|2022-06-14 06:42:00|131.58|129.78|131.55|129.75|131.58|129.78|131.55|129.75|13
1655188930000|2022-06-14 06:42:10|131.56|129.76|131.55|129.75|131.58|129.78|131.55|129.75|7
1655188940000|2022-06-14 06:42:20|131.52|129.72|131.31|129.51|131.52|129.72|131.31|129.51|21
1655188950000|2022-06-14 06:42:30|131.32|129.52|131.3|129.5|131.34|129.54|131.3|129.5|8
1655188960000|2022-06-14 06:42:40|131.29|129.49|131.31|129.51|131.31|129.51|131.29|129.49|13
1655188970000|2022-06-14 06:42:50|131.32|129.52|131.19|129.39|131.35|129.55|131.19|129.39|20
1655188980000|2022-06-14 06:43:00|131.11|129.31|130.78|128.98|131.11|129.31|130.74|128.94|34
1655188990000|2022-06-14 06:43:10|130.79|128.99|131.16|129.36|131.17|129.37|130.76|128.96|24
1655189000000|2022-06-14 06:43:20|131.18|129.38|130.79|128.99|131.2|129.4|130.79|128.99|25
1655189010000|2022-06-14 06:43:30|130.75|128.95|130.63|128.83|130.75|128.95|130.61|128.81|26
1655189020000|2022-06-14 06:43:40|130.65|128.85|130.7|128.9|130.7|128.9|130.63|128.83|17
1655189030000|2022-06-14 06:43:50|130.69|128.89|130.67|128.87|130.69|128.89|130.61|128.81|11
1655189040000|2022-06-14 06:44:00|130.7|128.9|130.71|128.91|130.75|128.95|130.7|128.9|12
1655189050000|2022-06-14 06:44:10|130.72|128.92|130.67|128.87|130.73|128.93|130.64|128.84|13
1655189060000|2022-06-14 06:44:20|130.68|128.88|130.68|128.88|130.71|128.91|130.68|128.88|12
1655189070000|2022-06-14 06:44:30|130.63|128.83|130.59|128.79|130.64|128.84|130.47|128.67|20
1655189080000|2022-06-14 06:44:40|130.6|128.8|130.36|128.56|130.6|128.8|130.36|128.56|19
1655189090000|2022-06-14 06:44:50|130.34|128.54|130.36|128.56|130.39|128.59|130.23|128.43|21
1655189100000|2022-06-14 06:45:00|130.35|128.55|130.23|128.43|130.36|128.56|130.23|128.43|21
1655189110000|2022-06-14 06:45:10|130.17|128.37|130.11|128.31|130.18|128.38|129.97|128.17|30
1655189120000|2022-06-14 06:45:20|130.09|128.29|130.12|128.32|130.2|128.4|130|128.2|21
1655189130000|2022-06-14 06:45:30|130.13|128.33|129.95|128.15|130.15|128.35|129.95|128.15|25
1655189140000|2022-06-14 06:45:40|129.94|128.14|129.8|128|129.98|128.18|129.79|127.99|15
1655189150000|2022-06-14 06:45:50|129.81|128.01|130.01|128.21|130.12|128.32|129.81|128.01|28
1655189160000|2022-06-14 06:46:00|130.03|128.23|129.9|128.1|130.03|128.23|129.88|128.08|20
1655189170000|2022-06-14 06:46:10|129.89|128.09|129.95|128.15|129.98|128.18|129.87|128.07|18
1655189180000|2022-06-14 06:46:20|129.96|128.16|130.02|128.22|130.06|128.26|129.96|128.16|14
1655189190000|2022-06-14 06:46:30|130.03|128.23|130.04|128.24|130.05|128.25|130.03|128.23|6
1655189200000|2022-06-14 06:46:40|130.07|128.27|130.09|128.29|130.21|128.41|130.06|128.26|22
1655189210000|2022-06-14 06:46:50|130.08|128.28|130.1|128.3|130.12|128.32|130.07|128.27|12
1655189220000|2022-06-14 06:47:00|130.09|128.29|130.16|128.36|130.18|128.38|130.09|128.29|15
1655189230000|2022-06-14 06:47:10|130.15|128.35|130.15|128.35|130.15|128.35|130.09|128.29|12
1655189240000|2022-06-14 06:47:20|130.14|128.34|130.15|128.35|130.15|128.35|130.13|128.33|6
1655189250000|2022-06-14 06:47:30|130.16|128.36|130.12|128.32|130.16|128.36|130.09|128.29|13
1655189260000|2022-06-14 06:47:40|130.13|128.33|130.13|128.33|130.14|128.34|130.12|128.32|6
1655189270000|2022-06-14 06:47:50|130.14|128.34|130.28|128.48|130.29|128.49|130.14|128.34|11
1655189280000|2022-06-14 06:48:00|130.27|128.47|130.23|128.43|130.3|128.5|130.22|128.42|17
1655189290000|2022-06-14 06:48:10|130.24|128.44|130.18|128.38|130.26|128.46|130.18|128.38|11
1655189300000|2022-06-14 06:48:20|130.19|128.39|130.21|128.41|130.25|128.45|130.19|128.39|10
1655189310000|2022-06-14 06:48:30|130.2|128.4|130.24|128.44|130.25|128.45|130.2|128.4|9
1655189320000|2022-06-14 06:48:40|130.25|128.45|130.31|128.51|130.31|128.51|130.25|128.45|9
1655189330000|2022-06-14 06:48:50|130.26|128.46|130.36|128.56|130.36|128.56|130.26|128.46|13
1655189340000|2022-06-14 06:49:00|130.37|128.57|130.58|128.78|130.58|128.78|130.37|128.57|14
1655189350000|2022-06-14 06:49:10|130.59|128.79|130.58|128.78|130.6|128.8|130.52|128.72|12
1655189360000|2022-06-14 06:49:20|130.59|128.79|130.8|129|130.84|129.04|130.59|128.79|20
1655189370000|2022-06-14 06:49:30|130.79|128.99|130.76|128.96|130.81|129.01|130.7|128.9|21
1655189380000|2022-06-14 06:49:40|130.79|128.99|130.76|128.96|130.8|129|130.75|128.95|9
1655189390000|2022-06-14 06:49:50|130.77|128.97|130.77|128.97|130.78|128.98|130.74|128.94|15
1655189400000|2022-06-14 06:50:00|130.75|128.95|130.75|128.95|130.76|128.96|130.68|128.88|10
1655189410000|2022-06-14 06:50:10|130.79|128.99|130.97|129.17|130.97|129.17|130.79|128.99|17
1655189420000|2022-06-14 06:50:20|130.98|129.18|130.97|129.17|131.03|129.23|130.95|129.15|18
1655189430000|2022-06-14 06:50:30|130.98|129.18|131.16|129.36|131.16|129.36|130.98|129.18|7
1655189440000|2022-06-14 06:50:40|131.18|129.38|131.15|129.35|131.18|129.38|131.13|129.33|9
1655189450000|2022-06-14 06:50:50|131.14|129.34|131.16|129.36|131.18|129.38|131.14|129.34|7
1655189460000|2022-06-14 06:51:00|131.15|129.35|131.16|129.36|131.16|129.36|131.12|129.32|13
1655189470000|2022-06-14 06:51:10|131.15|129.35|131.21|129.41|131.21|129.41|131.14|129.34|7
1655189480000|2022-06-14 06:51:20|131.22|129.42|131.19|129.39|131.22|129.42|131.19|129.39|5
1655189490000|2022-06-14 06:51:30|131.2|129.4|131.2|129.4|131.22|129.42|131.19|129.39|9
1655189500000|2022-06-14 06:51:40|131.22|129.42|131.05|129.25|131.22|129.42|131.05|129.25|14
1655189510000|2022-06-14 06:51:50|131.06|129.26|131.13|129.33|131.14|129.34|131.04|129.24|12
1655189520000|2022-06-14 06:52:00|131.12|129.32|131.08|129.28|131.12|129.32|131.07|129.27|12
1655189530000|2022-06-14 06:52:10|131.07|129.27|131.08|129.28|131.09|129.29|131.05|129.25|7
1655189540000|2022-06-14 06:52:20|131.07|129.27|131.04|129.24|131.1|129.3|131.04|129.24|16
1655189550000|2022-06-14 06:52:30|131.02|129.22|130.51|128.71|131.02|129.22|130.49|128.69|25
1655189560000|2022-06-14 06:52:40|130.53|128.73|130.76|128.96|130.81|129.01|130.53|128.73|18
1655189570000|2022-06-14 06:52:50|130.75|128.95|130.77|128.97|130.78|128.98|130.67|128.87|14
1655189580000|2022-06-14 06:53:00|130.81|129.01|130.75|128.95|130.84|129.04|130.75|128.95|15
1655189590000|2022-06-14 06:53:10|130.74|128.94|130.81|129.01|130.81|129.01|130.73|128.93|19
1655189600000|2022-06-14 06:53:20|130.85|129.05|130.9|129.1|130.93|129.13|130.84|129.04|13
1655189610000|2022-06-14 06:53:30|130.91|129.11|131.06|129.26|131.06|129.26|130.91|129.11|11
1655189620000|2022-06-14 06:53:40|131|129.2|130.97|129.17|131|129.2|130.97|129.17|11
1655189630000|2022-06-14 06:53:50|130.95|129.15|130.97|129.17|130.97|129.17|130.93|129.13|12
1655189640000|2022-06-14 06:54:00|131.01|129.21|130.82|129.02|131.06|129.26|130.82|129.02|15
1655189650000|2022-06-14 06:54:10|130.81|129.01|130.82|129.02|130.83|129.03|130.73|128.93|15
1655189660000|2022-06-14 06:54:20|130.83|129.03|130.83|129.03|130.97|129.17|130.83|129.03|12
1655189670000|2022-06-14 06:54:30|130.82|129.02|130.76|128.96|130.82|129.02|130.76|128.96|10
1655189680000|2022-06-14 06:54:40|130.78|128.98|130.71|128.91|130.79|128.99|130.71|128.91|10
1655189690000|2022-06-14 06:54:50|130.7|128.9|130.82|129.02|130.82|129.02|130.66|128.86|13
1655189700000|2022-06-14 06:55:00|130.83|129.03|130.71|128.91|130.83|129.03|130.71|128.91|14
1655189710000|2022-06-14 06:55:10|130.68|128.88|130.57|128.77|130.71|128.91|130.53|128.73|20
1655189720000|2022-06-14 06:55:20|130.56|128.76|130.48|128.68|130.56|128.76|130.45|128.65|18
1655189730000|2022-06-14 06:55:30|130.47|128.67|130.5|128.7|130.52|128.72|130.47|128.67|16
1655189740000|2022-06-14 06:55:40|130.49|128.69|130.51|128.71|130.53|128.73|130.49|128.69|7
1655189750000|2022-06-14 06:55:50|130.5|128.7|130.36|128.56|130.5|128.7|130.35|128.55|18
1655189760000|2022-06-14 06:56:00|130.35|128.55|130.6|128.8|130.62|128.82|130.35|128.55|24
1655189770000|2022-06-14 06:56:10|130.62|128.82|130.66|128.86|130.69|128.89|130.52|128.72|19
1655189780000|2022-06-14 06:56:20|130.67|128.87|130.8|129|130.81|129.01|130.67|128.87|19
1655189790000|2022-06-14 06:56:30|130.81|129.01|131.01|129.21|131.01|129.21|130.81|129.01|11
1655189800000|2022-06-14 06:56:40|130.98|129.18|130.93|129.13|131.02|129.22|130.91|129.11|17
1655189810000|2022-06-14 06:56:50|130.94|129.14|131.05|129.25|131.08|129.28|130.94|129.14|23
1655189820000|2022-06-14 06:57:00|131.04|129.24|130.94|129.14|131.04|129.24|130.93|129.13|18
1655189830000|2022-06-14 06:57:10|130.93|129.13|131.09|129.29|131.13|129.33|130.9|129.1|27
1655189840000|2022-06-14 06:57:20|131.1|129.3|131.13|129.33|131.18|129.38|131.09|129.29|18
1655189850000|2022-06-14 06:57:30|131.14|129.34|131.4|129.6|131.44|129.64|131.14|129.34|15
1655189860000|2022-06-14 06:57:40|131.37|129.57|131.25|129.45|131.37|129.57|131.18|129.38|19
1655189870000|2022-06-14 06:57:50|131.26|129.46|131.3|129.5|131.31|129.51|131.26|129.46|12
1655189880000|2022-06-14 06:58:00|131.28|129.48|131.24|129.44|131.31|129.51|131.24|129.44|22
1655189890000|2022-06-14 06:58:10|131.23|129.43|131.25|129.45|131.31|129.51|131.21|129.41|14
1655189900000|2022-06-14 06:58:20|131.27|129.47|131.13|129.33|131.31|129.51|131.13|129.33|11
1655189910000|2022-06-14 06:58:30|131.14|129.34|131.22|129.42|131.22|129.42|131.14|129.34|18
1655189920000|2022-06-14 06:58:40|131.23|129.43|131.36|129.56|131.36|129.56|131.23|129.43|16
1655189930000|2022-06-14 06:58:50|131.37|129.57|131.17|129.37|131.38|129.58|131.17|129.37|12
1655189940000|2022-06-14 06:59:00|131.16|129.36|131.21|129.41|131.22|129.42|131.15|129.35|15
1655189950000|2022-06-14 06:59:10|131.2|129.4|130.95|129.15|131.2|129.4|130.95|129.15|12
1655189960000|2022-06-14 06:59:20|130.92|129.12|130.87|129.07|130.97|129.17|130.87|129.07|12
1655189970000|2022-06-14 06:59:30|130.86|129.06|130.85|129.05|130.9|129.1|130.85|129.05|11
1655189980000|2022-06-14 06:59:40|130.86|129.06|130.94|129.14|130.94|129.14|130.84|129.04|12
1655189990000|2022-06-14 06:59:50|130.95|129.15|131.21|129.41|131.22|129.42|130.95|129.15|18
1655190000000|2022-06-14 07:00:00|131.2|129.4|131.04|129.24|131.21|129.41|131.01|129.21|27
1655190010000|2022-06-14 07:00:10|131.01|129.21|131.02|129.22|131.04|129.24|130.92|129.12|26
1655190020000|2022-06-14 07:00:20|131|129.2|131.03|129.23|131.04|129.24|130.96|129.16|11
1655190030000|2022-06-14 07:00:30|130.99|129.19|131|129.2|131|129.2|130.82|129.02|25
1655190040000|2022-06-14 07:00:40|131.02|129.22|130.98|129.18|131.14|129.34|130.94|129.14|27
1655190050000|2022-06-14 07:00:50|130.99|129.19|131.11|129.31|131.11|129.31|130.91|129.11|23
1655190060000|2022-06-14 07:01:00|131.1|129.3|130.97|129.17|131.1|129.3|130.97|129.17|12
1655190070000|2022-06-14 07:01:10|130.94|129.14|131.08|129.28|131.08|129.28|130.91|129.11|13
1655190080000|2022-06-14 07:01:20|131.07|129.27|131.03|129.23|131.07|129.27|131.02|129.22|6
1655190090000|2022-06-14 07:01:30|131.04|129.24|130.95|129.15|131.04|129.24|130.94|129.14|15
1655190100000|2022-06-14 07:01:40|130.97|129.17|131.18|129.38|131.18|129.38|130.97|129.17|16
1655190110000|2022-06-14 07:01:50|131.19|129.39|131.3|129.5|131.31|129.51|131.18|129.38|16
1655190120000|2022-06-14 07:02:00|131.31|129.51|131.31|129.51|131.33|129.53|131.24|129.44|19
1655190130000|2022-06-14 07:02:10|131.33|129.53|131.73|129.93|131.79|129.99|131.33|129.53|20
1655190140000|2022-06-14 07:02:20|131.76|129.96|131.58|129.78|131.92|130.12|131.55|129.75|27
1655190150000|2022-06-14 07:02:30|131.55|129.75|131.37|129.57|131.55|129.75|131.33|129.53|25
1655190160000|2022-06-14 07:02:40|131.36|129.56|131.35|129.55|131.4|129.6|131.32|129.52|16
1655190170000|2022-06-14 07:02:50|131.34|129.54|131.32|129.52|131.4|129.6|131.28|129.48|26
1655190180000|2022-06-14 07:03:00|131.33|129.53|131.4|129.6|131.44|129.64|131.11|129.31|20
1655190190000|2022-06-14 07:03:10|131.38|129.58|131.37|129.57|131.38|129.58|131.31|129.51|15
1655190200000|2022-06-14 07:03:20|131.47|129.67|131.43|129.63|131.57|129.77|131.43|129.63|18
1655190210000|2022-06-14 07:03:30|131.42|129.62|131.29|129.49|131.44|129.64|131.29|129.49|19
1655190220000|2022-06-14 07:03:40|131.3|129.5|131.3|129.5|131.34|129.54|131.29|129.49|18
1655190230000|2022-06-14 07:03:50|131.29|129.49|131.39|129.59|131.45|129.65|131.29|129.49|19
1655190240000|2022-06-14 07:04:00|131.33|129.53|131.1|129.3|131.33|129.53|131.1|129.3|16
1655190250000|2022-06-14 07:04:10|131.14|129.34|131.29|129.49|131.31|129.51|131|129.2|28
1655190260000|2022-06-14 07:04:20|131.3|129.5|131.21|129.41|131.3|129.5|131.21|129.41|20
1655190270000|2022-06-14 07:04:30|131.2|129.4|131.07|129.27|131.2|129.4|131.06|129.26|18
1655190280000|2022-06-14 07:04:40|131.1|129.3|130.93|129.13|131.1|129.3|130.87|129.07|29
1655190290000|2022-06-14 07:04:50|130.94|129.14|131.02|129.22|131.04|129.24|130.94|129.14|17
1655190300000|2022-06-14 07:05:00|131.03|129.23|130.95|129.15|131.03|129.23|130.94|129.14|19
1655190310000|2022-06-14 07:05:10|130.96|129.16|131.06|129.26|131.12|129.32|130.95|129.15|16
1655190320000|2022-06-14 07:05:20|131.04|129.24|131.04|129.24|131.06|129.26|131.01|129.21|14
1655190330000|2022-06-14 07:05:30|131.03|129.23|130.89|129.09|131.03|129.23|130.89|129.09|18
1655190340000|2022-06-14 07:05:40|130.91|129.11|130.98|129.18|130.98|129.18|130.91|129.11|15
1655190350000|2022-06-14 07:05:50|130.99|129.19|131|129.2|131|129.2|130.96|129.16|14
1655190360000|2022-06-14 07:06:00|131.03|129.23|130.99|129.19|131.03|129.23|130.95|129.15|16
1655190370000|2022-06-14 07:06:10|131|129.2|130.97|129.17|131.01|129.21|130.93|129.13|18
1655190380000|2022-06-14 07:06:20|130.98|129.18|131.13|129.33|131.14|129.34|130.98|129.18|12
1655190390000|2022-06-14 07:06:30|131.07|129.27|131.1|129.3|131.1|129.3|131.07|129.27|7
1655190400000|2022-06-14 07:06:40|131.11|129.31|131.12|129.32|131.13|129.33|131.08|129.28|15
1655190410000|2022-06-14 07:06:50|131.13|129.33|131.08|129.28|131.16|129.36|131.08|129.28|10
1655190420000|2022-06-14 07:07:00|131.09|129.29|130.91|129.11|131.12|129.32|130.91|129.11|14
1655190430000|2022-06-14 07:07:10|130.89|129.09|130.74|128.94|130.89|129.09|130.72|128.92|13
1655190440000|2022-06-14 07:07:20|130.73|128.93|130.75|128.95|130.75|128.95|130.72|128.92|10
1655190450000|2022-06-14 07:07:30|130.74|128.94|130.65|128.85|130.75|128.95|130.64|128.84|15
1655190460000|2022-06-14 07:07:40|130.64|128.84|130.74|128.94|130.74|128.94|130.62|128.82|19
1655190470000|2022-06-14 07:07:50|130.75|128.95|130.65|128.85|130.75|128.95|130.65|128.85|10
1655190480000|2022-06-14 07:08:00|130.66|128.86|130.39|128.59|130.69|128.89|130.39|128.59|19
1655190490000|2022-06-14 07:08:10|130.41|128.61|130.27|128.47|130.41|128.61|130.24|128.44|16
1655190500000|2022-06-14 07:08:20|130.26|128.46|130.23|128.43|130.3|128.5|130.21|128.41|27
1655190510000|2022-06-14 07:08:30|130.22|128.42|130.19|128.39|130.22|128.42|130.18|128.38|14
1655190520000|2022-06-14 07:08:40|130.2|128.4|130.12|128.32|130.22|128.42|130.05|128.25|22
1655190530000|2022-06-14 07:08:50|130.13|128.33|130.23|128.43|130.35|128.55|130.12|128.32|19
1655190540000|2022-06-14 07:09:00|130.15|128.35|130.21|128.41|130.24|128.44|130.04|128.24|26
1655190550000|2022-06-14 07:09:10|130.2|128.4|130.12|128.32|130.21|128.41|130.02|128.22|21
1655190560000|2022-06-14 07:09:20|130.13|128.33|130.26|128.46|130.26|128.46|130.13|128.33|22
1655190570000|2022-06-14 07:09:30|130.27|128.47|130.18|128.38|130.3|128.5|130.18|128.38|21
1655190580000|2022-06-14 07:09:40|130.13|128.33|129.94|128.14|130.13|128.33|129.93|128.13|17
1655190590000|2022-06-14 07:09:50|129.95|128.15|129.72|127.92|130.11|128.31|129.72|127.92|23
1655190600000|2022-06-14 07:10:00|129.68|127.88|129.56|127.76|129.8|128|129.52|127.72|34
1655190610000|2022-06-14 07:10:10|129.58|127.78|129.59|127.79|129.65|127.85|129.49|127.69|25
1655190620000|2022-06-14 07:10:20|129.55|127.75|129.67|127.87|129.68|127.88|129.53|127.73|25
1655190630000|2022-06-14 07:10:30|129.65|127.85|129.52|127.72|129.7|127.9|129.52|127.72|25
1655190640000|2022-06-14 07:10:40|129.51|127.71|129.52|127.72|129.56|127.76|129.5|127.7|13
1655190650000|2022-06-14 07:10:50|129.54|127.74|129.43|127.63|129.56|127.76|129.41|127.61|17
1655190660000|2022-06-14 07:11:00|129.44|127.64|129.25|127.45|129.45|127.65|129.14|127.34|23
1655190670000|2022-06-14 07:11:10|129.26|127.46|129.57|127.77|129.61|127.81|129.22|127.42|28
1655190680000|2022-06-14 07:11:20|129.58|127.78|129.34|127.54|129.66|127.86|129.33|127.53|26
1655190690000|2022-06-14 07:11:30|129.35|127.55|129.42|127.62|129.44|127.64|129.33|127.53|23
1655190700000|2022-06-14 07:11:40|129.4|127.6|129.27|127.47|129.4|127.6|129.23|127.43|18
1655190710000|2022-06-14 07:11:50|129.26|127.46|129.24|127.44|129.26|127.46|129.21|127.41|29
1655190720000|2022-06-14 07:12:00|129.23|127.43|129.36|127.56|129.56|127.76|129.23|127.43|27
1655190730000|2022-06-14 07:12:10|129.4|127.6|129.23|127.43|129.43|127.63|129.19|127.39|27
1655190740000|2022-06-14 07:12:20|129.25|127.45|129.27|127.47|129.29|127.49|129.22|127.42|18
1655190750000|2022-06-14 07:12:30|129.26|127.46|129.45|127.65|129.49|127.69|129.22|127.42|22
1655190760000|2022-06-14 07:12:40|129.46|127.66|129.54|127.74|129.69|127.89|129.45|127.65|21
1655190770000|2022-06-14 07:12:50|129.52|127.72|129.58|127.78|129.58|127.78|129.47|127.67|14
1655190780000|2022-06-14 07:13:00|129.57|127.77|129.51|127.71|129.63|127.83|129.44|127.64|25
1655190790000|2022-06-14 07:13:10|129.52|127.72|129.47|127.67|129.53|127.73|129.46|127.66|14
1655190800000|2022-06-14 07:13:20|129.48|127.68|129.32|127.52|129.48|127.68|129.32|127.52|17
1655190810000|2022-06-14 07:13:30|129.31|127.51|129.3|127.5|129.39|127.59|129.3|127.5|22
1655190820000|2022-06-14 07:13:40|129.28|127.48|129.17|127.37|129.28|127.48|129.17|127.37|19
1655190830000|2022-06-14 07:13:50|129.18|127.38|129.13|127.33|129.24|127.44|129.13|127.33|22
1655190840000|2022-06-14 07:14:00|129.15|127.35|129.26|127.46|129.27|127.47|129.11|127.31|24
1655190850000|2022-06-14 07:14:10|129.27|127.47|129.01|127.21|129.32|127.52|128.98|127.18|33
1655190860000|2022-06-14 07:14:20|129.02|127.22|128.81|127.01|129.03|127.23|128.81|127.01|24
1655190870000|2022-06-14 07:14:30|128.82|127.02|129.14|127.34|129.16|127.36|128.8|127|24
1655190880000|2022-06-14 07:14:40|129.15|127.35|128.78|126.98|129.16|127.36|128.77|126.97|21
1655190890000|2022-06-14 07:14:50|128.79|126.99|128.76|126.96|128.79|126.99|128.52|126.72|27
1655190900000|2022-06-14 07:15:00|128.78|126.98|129.06|127.26|129.17|127.37|128.78|126.98|29
1655190910000|2022-06-14 07:15:10|129.1|127.3|129.05|127.25|129.11|127.31|129.04|127.24|16
1655190920000|2022-06-14 07:15:20|129.08|127.28|129.08|127.28|129.09|127.29|128.98|127.18|23
1655190930000|2022-06-14 07:15:30|129.1|127.3|128.93|127.13|129.1|127.3|128.92|127.12|24
1655190940000|2022-06-14 07:15:40|128.94|127.14|128.87|127.07|128.95|127.15|128.87|127.07|18
1655190950000|2022-06-14 07:15:50|128.85|127.05|128.72|126.92|128.85|127.05|128.67|126.87|18
1655190960000|2022-06-14 07:16:00|128.74|126.94|128.71|126.91|128.74|126.94|128.67|126.87|22
1655190970000|2022-06-14 07:16:10|128.73|126.93|128.6|126.8|128.73|126.93|128.58|126.78|16
1655190980000|2022-06-14 07:16:20|128.62|126.82|128.64|126.84|128.64|126.84|128.53|126.73|24
1655190990000|2022-06-14 07:16:30|128.65|126.85|128.76|126.96|128.76|126.96|128.65|126.85|14
1655191000000|2022-06-14 07:16:40|128.79|126.99|128.77|126.97|128.8|127|128.73|126.93|18
1655191010000|2022-06-14 07:16:50|128.78|126.98|128.74|126.94|128.93|127.13|128.74|126.94|20
1655191020000|2022-06-14 07:17:00|128.77|126.97|128.88|127.08|128.9|127.1|128.77|126.97|24
1655191030000|2022-06-14 07:17:10|128.85|127.05|128.83|127.03|128.86|127.06|128.78|126.98|21
1655191040000|2022-06-14 07:17:20|128.81|127.01|128.81|127.01|128.82|127.02|128.77|126.97|18
1655191050000|2022-06-14 07:17:30|128.82|127.02|128.86|127.06|128.88|127.08|128.8|127|20
1655191060000|2022-06-14 07:17:40|128.87|127.07|128.99|127.19|128.99|127.19|128.85|127.05|18
1655191070000|2022-06-14 07:17:50|129|127.2|128.96|127.16|129.03|127.23|128.96|127.16|13
1655191080000|2022-06-14 07:18:00|128.97|127.17|128.95|127.15|128.99|127.19|128.93|127.13|9
1655191090000|2022-06-14 07:18:10|128.96|127.16|129.1|127.3|129.14|127.34|128.96|127.16|13
1655191100000|2022-06-14 07:18:20|129.11|127.31|129.06|127.26|129.12|127.32|129.06|127.26|13
1655191110000|2022-06-14 07:18:30|129.01|127.21|129.03|127.23|129.03|127.23|128.95|127.15|16
1655191120000|2022-06-14 07:18:40|129.04|127.24|129.07|127.27|129.11|127.31|129.03|127.23|24
1655191130000|2022-06-14 07:18:50|129.08|127.28|129.17|127.37|129.17|127.37|129.07|127.27|19
1655191140000|2022-06-14 07:19:00|129.16|127.36|129.1|127.3|129.18|127.38|129.1|127.3|14
1655191150000|2022-06-14 07:19:10|129.11|127.31|129.13|127.33|129.16|127.36|129.1|127.3|12
1655191160000|2022-06-14 07:19:20|129.14|127.34|129.13|127.33|129.16|127.36|129.13|127.33|7
1655191170000|2022-06-14 07:19:30|129.14|127.34|129.25|127.45|129.25|127.45|129.14|127.34|11
1655191180000|2022-06-14 07:19:40|129.26|127.46|129.33|127.53|129.36|127.56|129.26|127.46|14
1655191190000|2022-06-14 07:19:50|129.34|127.54|129.37|127.57|129.38|127.58|129.34|127.54|5
1655191200000|2022-06-14 07:20:00|129.36|127.56|129.21|127.41|129.36|127.56|129.2|127.4|18
1655191210000|2022-06-14 07:20:10|129.23|127.43|129.32|127.52|129.32|127.52|129.17|127.37|20
1655191220000|2022-06-14 07:20:20|129.34|127.54|129.33|127.53|129.38|127.58|129.3|127.5|17
1655191230000|2022-06-14 07:20:30|129.34|127.54|129.31|127.51|129.39|127.59|129.31|127.51|13
1655191240000|2022-06-14 07:20:40|129.32|127.52|129.21|127.41|129.34|127.54|129.18|127.38|14
1655191250000|2022-06-14 07:20:50|129.22|127.42|129.31|127.51|129.32|127.52|129.13|127.33|12
1655191260000|2022-06-14 07:21:00|129.3|127.5|129.22|127.42|129.3|127.5|129.16|127.36|25
1655191270000|2022-06-14 07:21:10|129.21|127.41|129.09|127.29|129.21|127.41|129.09|127.29|16
1655191280000|2022-06-14 07:21:20|129.11|127.31|128.91|127.11|129.11|127.31|128.9|127.1|10
1655191290000|2022-06-14 07:21:30|128.9|127.1|128.86|127.06|128.9|127.1|128.86|127.06|12
1655191300000|2022-06-14 07:21:40|128.83|127.03|128.82|127.02|128.88|127.08|128.76|126.96|22
1655191310000|2022-06-14 07:21:50|128.81|127.01|128.99|127.19|128.99|127.19|128.75|126.95|24
1655191320000|2022-06-14 07:22:00|129|127.2|128.96|127.16|129.02|127.22|128.95|127.15|17
1655191330000|2022-06-14 07:22:10|128.97|127.17|129.07|127.27|129.07|127.27|128.97|127.17|11
1655191340000|2022-06-14 07:22:20|129.11|127.31|129.11|127.31|129.13|127.33|129.1|127.3|10
1655191350000|2022-06-14 07:22:30|129.12|127.32|129.23|127.43|129.23|127.43|129.12|127.32|15
1655191360000|2022-06-14 07:22:40|129.24|127.44|129.3|127.5|129.33|127.53|129.2|127.4|18
1655191370000|2022-06-14 07:22:50|129.31|127.51|129.53|127.73|129.53|127.73|129.31|127.51|10
1655191380000|2022-06-14 07:23:00|129.54|127.74|129.53|127.73|129.57|127.77|129.49|127.69|14
1655191390000|2022-06-14 07:23:10|129.49|127.69|129.36|127.56|129.52|127.72|129.32|127.52|19
1655191400000|2022-06-14 07:23:20|129.37|127.57|129.48|127.68|129.54|127.74|129.37|127.57|17
1655191410000|2022-06-14 07:23:30|129.5|127.7|129.54|127.74|129.55|127.75|129.5|127.7|6
1655191420000|2022-06-14 07:23:40|129.55|127.75|129.54|127.74|129.56|127.76|129.49|127.69|12
1655191430000|2022-06-14 07:23:50|129.55|127.75|129.66|127.86|129.66|127.86|129.55|127.75|5
1655191440000|2022-06-14 07:24:00|129.68|127.88|129.64|127.84|129.68|127.88|129.59|127.79|13
1655191450000|2022-06-14 07:24:10|129.61|127.81|129.47|127.67|129.63|127.83|129.44|127.64|24
1655191460000|2022-06-14 07:24:20|129.48|127.68|129.58|127.78|129.58|127.78|129.48|127.68|14
1655191470000|2022-06-14 07:24:30|129.59|127.79|129.61|127.81|129.62|127.82|129.58|127.78|8
1655191480000|2022-06-14 07:24:40|129.62|127.82|129.6|127.8|129.62|127.82|129.54|127.74|9
1655191490000|2022-06-14 07:24:50|129.58|127.78|129.66|127.86|129.67|127.87|129.58|127.78|8
1655191500000|2022-06-14 07:25:00|129.63|127.83|129.92|128.12|129.96|128.16|129.61|127.81|18
1655191510000|2022-06-14 07:25:10|129.89|128.09|129.79|127.99|129.95|128.15|129.78|127.98|21
1655191520000|2022-06-14 07:25:20|129.8|128|129.9|128.1|129.9|128.1|129.77|127.97|14
1655191530000|2022-06-14 07:25:30|129.89|128.09|129.8|128|129.89|128.09|129.8|128|16
1655191540000|2022-06-14 07:25:40|129.79|127.99|129.88|128.08|129.89|128.09|129.77|127.97|10
1655191550000|2022-06-14 07:25:50|129.86|128.06|129.94|128.14|129.94|128.14|129.8|128|10
1655191560000|2022-06-14 07:26:00|129.92|128.12|129.66|127.86|129.92|128.12|129.63|127.83|23
1655191570000|2022-06-14 07:26:10|129.69|127.89|129.96|128.16|129.96|128.16|129.69|127.89|19
1655191580000|2022-06-14 07:26:20|129.98|128.18|130.02|128.22|130.07|128.27|129.98|128.18|10
1655191590000|2022-06-14 07:26:30|130.01|128.21|129.94|128.14|130.01|128.21|129.87|128.07|18
1655191600000|2022-06-14 07:26:40|129.95|128.15|130.01|128.21|130.04|128.24|129.92|128.12|17
1655191610000|2022-06-14 07:26:50|130.02|128.22|130.02|128.22|130.03|128.23|130|128.2|9
1655191620000|2022-06-14 07:27:00|130.03|128.23|130.2|128.4|130.24|128.44|130.02|128.22|16
1655191630000|2022-06-14 07:27:10|130.19|128.39|130.24|128.44|130.25|128.45|130.19|128.39|13
1655191640000|2022-06-14 07:27:20|130.23|128.43|130.21|128.41|130.24|128.44|130.21|128.41|13
1655191650000|2022-06-14 07:27:30|130.23|128.43|130.16|128.36|130.23|128.43|130.12|128.32|16
1655191660000|2022-06-14 07:27:40|130.15|128.35|130.17|128.37|130.24|128.44|130.14|128.34|19
1655191670000|2022-06-14 07:27:50|130.18|128.38|130.2|128.4|130.2|128.4|130.12|128.32|21
1655191680000|2022-06-14 07:28:00|130.19|128.39|130.17|128.37|130.27|128.47|130.17|128.37|13
1655191690000|2022-06-14 07:28:10|130.16|128.36|130.2|128.4|130.2|128.4|130.14|128.34|7
1655191700000|2022-06-14 07:28:20|130.19|128.39|130.22|128.42|130.22|128.42|130.17|128.37|10
1655191710000|2022-06-14 07:28:30|130.23|128.43|130.24|128.44|130.27|128.47|130.21|128.41|18
1655191720000|2022-06-14 07:28:40|130.25|128.45|130.2|128.4|130.25|128.45|130.2|128.4|13
1655191730000|2022-06-14 07:28:50|130.19|128.39|130.26|128.46|130.26|128.46|130.18|128.38|9
1655191740000|2022-06-14 07:29:00|130.27|128.47|130.21|128.41|130.28|128.48|130.21|128.41|13
1655191750000|2022-06-14 07:29:10|130.2|128.4|130.23|128.43|130.25|128.45|130.18|128.38|11
1655191760000|2022-06-14 07:29:20|130.22|128.42|130.34|128.54|130.36|128.56|130.22|128.42|14
1655191770000|2022-06-14 07:29:30|130.33|128.53|130.39|128.59|130.39|128.59|130.33|128.53|11
1655191780000|2022-06-14 07:29:40|130.4|128.6|130.42|128.62|130.42|128.62|130.4|128.6|3
1655191790000|2022-06-14 07:29:50|130.43|128.63|130.42|128.62|130.43|128.63|130.39|128.59|14
1655191800000|2022-06-14 07:30:00|130.41|128.61|130.35|128.55|130.41|128.61|130.35|128.55|10
1655191810000|2022-06-14 07:30:10|130.38|128.58|130.38|128.58|130.38|128.58|130.37|128.57|7
1655191820000|2022-06-14 07:30:20|130.37|128.57|130.37|128.57|130.38|128.58|130.33|128.53|12
1655191830000|2022-06-14 07:30:30|130.36|128.56|129.74|127.94|130.36|128.56|129.74|127.94|21
1655191840000|2022-06-14 07:30:40|129.73|127.93|129.79|127.99|129.79|127.99|129.73|127.93|16
1655191850000|2022-06-14 07:30:50|129.8|128|129.74|127.94|129.8|128|129.74|127.94|17
1655191860000|2022-06-14 07:31:00|129.73|127.93|129.71|127.91|129.74|127.94|129.6|127.8|20
1655191870000|2022-06-14 07:31:10|129.72|127.92|129.79|127.99|129.79|127.99|129.62|127.82|17
1655191880000|2022-06-14 07:31:20|129.74|127.94|129.8|128|129.83|128.03|129.74|127.94|11
1655191890000|2022-06-14 07:31:30|129.81|128.01|130.03|128.23|130.03|128.23|129.81|128.01|10
1655191900000|2022-06-14 07:31:40|130.08|128.28|130.22|128.42|130.22|128.42|130.08|128.28|17
1655191910000|2022-06-14 07:31:50|130.23|128.43|130.44|128.64|130.46|128.66|130.23|128.43|21
1655191920000|2022-06-14 07:32:00|130.4|128.6|130.65|128.85|130.65|128.85|130.36|128.56|20
1655191930000|2022-06-14 07:32:10|130.61|128.81|130.75|128.95|130.91|129.11|130.61|128.81|28
1655191940000|2022-06-14 07:32:20|130.74|128.94|130.57|128.77|130.76|128.96|130.55|128.75|17
1655191950000|2022-06-14 07:32:30|130.55|128.75|130.53|128.73|130.61|128.81|130.53|128.73|17
1655191960000|2022-06-14 07:32:40|130.54|128.74|130.64|128.84|130.66|128.86|130.54|128.74|24
1655191970000|2022-06-14 07:32:50|130.63|128.83|130.61|128.81|130.68|128.88|130.61|128.81|12
1655191980000|2022-06-14 07:33:00|130.6|128.8|130.85|129.05|130.88|129.08|130.59|128.79|27
1655191990000|2022-06-14 07:33:10|130.84|129.04|130.62|128.82|130.87|129.07|130.61|128.81|29
1655192000000|2022-06-14 07:33:20|130.63|128.83|130.68|128.88|130.68|128.88|130.58|128.78|17
1655192010000|2022-06-14 07:33:30|130.69|128.89|130.74|128.94|130.74|128.94|130.69|128.89|14
1655192020000|2022-06-14 07:33:40|130.75|128.95|130.84|129.04|130.86|129.06|130.74|128.94|16
1655192030000|2022-06-14 07:33:50|130.85|129.05|130.92|129.12|130.92|129.12|130.83|129.03|12
1655192040000|2022-06-14 07:34:00|130.91|129.11|131.03|129.23|131.05|129.25|130.91|129.11|20
1655192050000|2022-06-14 07:34:10|131|129.2|130.93|129.13|131.02|129.22|130.92|129.12|26
1655192060000|2022-06-14 07:34:20|130.92|129.12|130.88|129.08|131.01|129.21|130.88|129.08|25
1655192070000|2022-06-14 07:34:30|130.89|129.09|131|129.2|131.02|129.22|130.89|129.09|18
1655192080000|2022-06-14 07:34:40|130.99|129.19|131.07|129.27|131.07|129.27|130.95|129.15|21
1655192090000|2022-06-14 07:34:50|131.05|129.25|131.04|129.24|131.05|129.25|131.01|129.21|11
1655192100000|2022-06-14 07:35:00|131.03|129.23|131.08|129.28|131.08|129.28|130.96|129.16|16
1655192110000|2022-06-14 07:35:10|131.06|129.26|130.81|129.01|131.09|129.29|130.65|128.85|25
1655192120000|2022-06-14 07:35:20|130.83|129.03|130.94|129.14|130.94|129.14|130.83|129.03|15
1655192130000|2022-06-14 07:35:30|130.98|129.18|131.03|129.23|131.03|129.23|130.96|129.16|18
1655192140000|2022-06-14 07:35:40|131.04|129.24|131.03|129.23|131.08|129.28|131.03|129.23|10
1655192150000|2022-06-14 07:35:50|131.04|129.24|131.07|129.27|131.09|129.29|130.97|129.17|21
1655192160000|2022-06-14 07:36:00|131.08|129.28|131.04|129.24|131.08|129.28|130.97|129.17|21
1655192170000|2022-06-14 07:36:10|131.08|129.28|130.9|129.1|131.12|129.32|130.9|129.1|17
1655192180000|2022-06-14 07:36:20|130.86|129.06|130.96|129.16|130.98|129.18|130.86|129.06|16
1655192190000|2022-06-14 07:36:30|130.95|129.15|130.87|129.07|130.95|129.15|130.86|129.06|20
1655192200000|2022-06-14 07:36:40|130.97|129.17|130.9|129.1|130.97|129.17|130.85|129.05|21
1655192210000|2022-06-14 07:36:50|130.91|129.11|130.81|129.01|130.93|129.13|130.81|129.01|13
1655192220000|2022-06-14 07:37:00|130.84|129.04|130.92|129.12|130.93|129.13|130.81|129.01|15
1655192230000|2022-06-14 07:37:10|130.97|129.17|131.03|129.23|131.09|129.29|130.95|129.15|14
1655192240000|2022-06-14 07:37:20|131.04|129.24|130.97|129.17|131.06|129.26|130.81|129.01|16
1655192250000|2022-06-14 07:37:30|131.01|129.21|130.9|129.1|131.01|129.21|130.87|129.07|27
1655192260000|2022-06-14 07:37:40|130.91|129.11|130.59|128.79|130.92|129.12|130.59|128.79|23
1655192270000|2022-06-14 07:37:50|130.6|128.8|130.97|129.17|130.97|129.17|130.6|128.8|28
1655192280000|2022-06-14 07:38:00|130.98|129.18|131.04|129.24|131.1|129.3|130.98|129.18|20
1655192290000|2022-06-14 07:38:10|131.05|129.25|131.07|129.27|131.1|129.3|131.05|129.25|10
1655192300000|2022-06-14 07:38:20|131.08|129.28|131.07|129.27|131.09|129.29|131.06|129.26|12
1655192310000|2022-06-14 07:38:30|131.06|129.26|131.08|129.28|131.09|129.29|131.06|129.26|9
1655192320000|2022-06-14 07:38:40|131.09|129.29|131.07|129.27|131.09|129.29|131.07|129.27|13
1655192330000|2022-06-14 07:38:50|131.08|129.28|131.2|129.4|131.2|129.4|131.07|129.27|14
1655192340000|2022-06-14 07:39:00|131.22|129.42|131.4|129.6|131.41|129.61|131.22|129.42|15
1655192350000|2022-06-14 07:39:10|131.41|129.61|131.34|129.54|131.42|129.62|131.34|129.54|21
1655192360000|2022-06-14 07:39:20|131.35|129.55|131.28|129.48|131.42|129.62|131.28|129.48|21
1655192370000|2022-06-14 07:39:30|131.29|129.49|131.43|129.63|131.45|129.65|131.29|129.49|15
1655192380000|2022-06-14 07:39:40|131.44|129.64|131.51|129.71|131.51|129.71|131.43|129.63|13
1655192390000|2022-06-14 07:39:50|131.52|129.72|131.47|129.67|131.58|129.78|131.44|129.64|25
1655192400000|2022-06-14 07:40:00|131.48|129.68|131.55|129.75|131.67|129.87|131.4|129.6|27
1655192410000|2022-06-14 07:40:10|131.54|129.74|131.57|129.77|131.6|129.8|131.5|129.7|23
1655192420000|2022-06-14 07:40:20|131.62|129.82|131.75|129.95|131.76|129.96|131.62|129.82|14
1655192430000|2022-06-14 07:40:30|131.74|129.94|131.84|130.04|131.87|130.07|131.74|129.94|12
1655192440000|2022-06-14 07:40:40|131.85|130.05|131.82|130.02|131.85|130.05|131.8|130|7
1655192450000|2022-06-14 07:40:50|131.81|130.01|131.87|130.07|131.87|130.07|131.8|130|10
1655192460000|2022-06-14 07:41:00|131.88|130.08|132.19|130.39|132.2|130.4|131.87|130.07|14
1655192470000|2022-06-14 07:41:10|132.2|130.4|132.23|130.43|132.31|130.51|132.15|130.35|24
1655192480000|2022-06-14 07:41:20|132.22|130.42|132.18|130.38|132.22|130.42|132.13|130.33|17
1655192490000|2022-06-14 07:41:30|132.15|130.35|132.05|130.25|132.15|130.35|132.05|130.25|17
1655192500000|2022-06-14 07:41:40|132.07|130.27|132.12|130.32|132.21|130.41|132.07|130.27|17
1655192510000|2022-06-14 07:41:50|132.15|130.35|132.25|130.45|132.25|130.45|132.15|130.35|13
1655192520000|2022-06-14 07:42:00|132.26|130.46|131.97|130.17|132.28|130.48|131.94|130.14|27
1655192530000|2022-06-14 07:42:10|131.95|130.15|132.1|130.3|132.1|130.3|131.85|130.05|30
1655192540000|2022-06-14 07:42:20|132.07|130.27|132.08|130.28|132.11|130.31|132.05|130.25|12
1655192550000|2022-06-14 07:42:30|132.07|130.27|132|130.2|132.07|130.27|131.99|130.19|15
1655192560000|2022-06-14 07:42:40|131.99|130.19|131.93|130.13|132.01|130.21|131.93|130.13|17
1655192570000|2022-06-14 07:42:50|131.92|130.12|131.88|130.08|131.98|130.18|131.8|130|18
1655192580000|2022-06-14 07:43:00|131.86|130.06|131.6|129.8|131.86|130.06|131.59|129.79|22
1655192590000|2022-06-14 07:43:10|131.57|129.77|131.49|129.69|131.6|129.8|131.46|129.66|17
1655192600000|2022-06-14 07:43:20|131.47|129.67|131.73|129.93|131.73|129.93|131.47|129.67|16
1655192610000|2022-06-14 07:43:30|131.74|129.94|131.78|129.98|131.79|129.99|131.74|129.94|8
1655192620000|2022-06-14 07:43:40|131.73|129.93|131.75|129.95|131.76|129.96|131.7|129.9|12
1655192630000|2022-06-14 07:43:50|131.74|129.94|131.74|129.94|131.76|129.96|131.72|129.92|12
1655192640000|2022-06-14 07:44:00|131.72|129.92|131.77|129.97|131.79|129.99|131.7|129.9|16
1655192650000|2022-06-14 07:44:10|131.78|129.98|131.86|130.06|131.86|130.06|131.77|129.97|11
1655192660000|2022-06-14 07:44:20|131.87|130.07|132.02|130.22|132.03|130.23|131.87|130.07|17
1655192670000|2022-06-14 07:44:30|132.03|130.23|132.15|130.35|132.15|130.35|132.01|130.21|20
1655192680000|2022-06-14 07:44:40|132.14|130.34|132.13|130.33|132.14|130.34|132.09|130.29|9
1655192690000|2022-06-14 07:44:50|132.14|130.34|131.98|130.18|132.15|130.35|131.9|130.1|23
1655192700000|2022-06-14 07:45:00|131.95|130.15|131.71|129.91|132|130.2|131.71|129.91|21
1655192710000|2022-06-14 07:45:10|131.69|129.89|131.88|130.08|131.9|130.1|131.63|129.83|21
1655192720000|2022-06-14 07:45:20|131.9|130.1|132.13|130.33|132.13|130.33|131.88|130.08|22
1655192730000|2022-06-14 07:45:30|132.12|130.32|132.17|130.37|132.17|130.37|132.1|130.3|14
1655192740000|2022-06-14 07:45:40|132.18|130.38|132.19|130.39|132.2|130.4|132.12|130.32|17
1655192750000|2022-06-14 07:45:50|132.2|130.4|132.49|130.69|132.5|130.7|132.2|130.4|22
1655192760000|2022-06-14 07:46:00|132.5|130.7|132.38|130.58|132.54|130.74|132.38|130.58|22
1655192770000|2022-06-14 07:46:10|132.39|130.59|132.43|130.63|132.51|130.71|132.37|130.57|21
1655192780000|2022-06-14 07:46:20|132.45|130.65|132.45|130.65|132.45|130.65|132.41|130.61|11
1655192790000|2022-06-14 07:46:30|132.47|130.67|132.55|130.75|132.56|130.76|132.47|130.67|24
1655192800000|2022-06-14 07:46:40|132.53|130.73|132.68|130.88|132.69|130.89|132.53|130.73|24
1655192810000|2022-06-14 07:46:50|132.67|130.87|132.72|130.92|132.74|130.94|132.67|130.87|20
1655192820000|2022-06-14 07:47:00|132.74|130.94|132.61|130.81|132.75|130.95|132.58|130.78|16
1655192830000|2022-06-14 07:47:10|132.6|130.8|132.7|130.9|132.7|130.9|132.58|130.78|20
1655192840000|2022-06-14 07:47:20|132.71|130.91|132.7|130.9|132.71|130.91|132.7|130.9|6
1655192850000|2022-06-14 07:47:30|132.69|130.89|132.58|130.78|132.7|130.9|132.54|130.74|20
1655192860000|2022-06-14 07:47:40|132.57|130.77|132.65|130.85|132.69|130.89|132.57|130.77|21
1655192870000|2022-06-14 07:47:50|132.67|130.87|132.7|130.9|132.76|130.96|132.65|130.85|20
1655192880000|2022-06-14 07:48:00|132.71|130.91|132.74|130.94|132.76|130.96|132.67|130.87|17
1655192890000|2022-06-14 07:48:10|132.69|130.89|132.67|130.87|132.72|130.92|132.66|130.86|17
1655192900000|2022-06-14 07:48:20|132.66|130.86|132.61|130.81|132.66|130.86|132.61|130.81|12
1655192910000|2022-06-14 07:48:30|132.6|130.8|132.55|130.75|132.6|130.8|132.52|130.72|17
1655192920000|2022-06-14 07:48:40|132.54|130.74|132.27|130.47|132.54|130.74|132.25|130.45|22
1655192930000|2022-06-14 07:48:50|132.26|130.46|132.36|130.56|132.37|130.57|132.25|130.45|20
1655192940000|2022-06-14 07:49:00|132.35|130.55|132.4|130.6|132.46|130.66|132.35|130.55|19
1655192950000|2022-06-14 07:49:10|132.39|130.59|132.53|130.73|132.53|130.73|132.31|130.51|17
1655192960000|2022-06-14 07:49:20|132.54|130.74|132.33|130.53|132.54|130.74|132.33|130.53|9
1655192970000|2022-06-14 07:49:30|132.32|130.52|132.46|130.66|132.46|130.66|132.32|130.52|8
1655192980000|2022-06-14 07:49:40|132.45|130.65|132.46|130.66|132.46|130.66|132.42|130.62|14
1655192990000|2022-06-14 07:49:50|132.45|130.65|132.46|130.66|132.47|130.67|132.45|130.65|4
1655193000000|2022-06-14 07:50:00|132.45|130.65|132.49|130.69|132.51|130.71|132.45|130.65|14
1655193010000|2022-06-14 07:50:10|132.48|130.68|132.53|130.73|132.54|130.74|132.48|130.68|16
1655193020000|2022-06-14 07:50:20|132.55|130.75|132.57|130.77|132.58|130.78|132.5|130.7|15
1655193030000|2022-06-14 07:50:30|132.58|130.78|132.5|130.7|132.67|130.87|132.5|130.7|13
1655193040000|2022-06-14 07:50:40|132.51|130.71|132.41|130.61|132.51|130.71|132.41|130.61|19
1655193050000|2022-06-14 07:50:50|132.45|130.65|132.47|130.67|132.51|130.71|132.45|130.65|16
1655193060000|2022-06-14 07:51:00|132.46|130.66|132.71|130.91|132.71|130.91|132.46|130.66|15
1655193070000|2022-06-14 07:51:10|132.72|130.92|132.76|130.96|132.8|131|132.72|130.92|8
1655193080000|2022-06-14 07:51:20|132.72|130.92|132.74|130.94|132.74|130.94|132.67|130.87|13
1655193090000|2022-06-14 07:51:30|132.75|130.95|132.77|130.97|132.77|130.97|132.75|130.95|2
1655193100000|2022-06-14 07:51:40|132.76|130.96|132.73|130.93|132.76|130.96|132.72|130.92|8
1655193110000|2022-06-14 07:51:50|132.74|130.94|132.73|130.93|132.75|130.95|132.72|130.92|12
1655193120000|2022-06-14 07:52:00|132.72|130.92|132.72|130.92|132.73|130.93|132.71|130.91|11
1655193130000|2022-06-14 07:52:10|132.71|130.91|132.88|131.08|132.91|131.11|132.71|130.91|8
1655193140000|2022-06-14 07:52:20|132.89|131.09|132.78|130.98|132.9|131.1|132.76|130.96|11
1655193150000|2022-06-14 07:52:30|132.77|130.97|132.94|131.14|132.94|131.14|132.77|130.97|13
1655193160000|2022-06-14 07:52:40|132.95|131.15|132.79|130.99|132.95|131.15|132.78|130.98|15
1655193170000|2022-06-14 07:52:50|132.8|131|132.77|130.97|132.82|131.02|132.74|130.94|16
1655193180000|2022-06-14 07:53:00|132.76|130.96|132.89|131.09|132.89|131.09|132.73|130.93|11
1655193190000|2022-06-14 07:53:10|132.91|131.11|132.93|131.13|133.05|131.25|132.88|131.08|32
1655193200000|2022-06-14 07:53:20|132.92|131.12|132.7|130.9|132.92|131.12|132.7|130.9|18
1655193210000|2022-06-14 07:53:30|132.69|130.89|132.68|130.88|132.69|130.89|132.66|130.86|11
1655193220000|2022-06-14 07:53:40|132.71|130.91|132.59|130.79|132.72|130.92|132.59|130.79|22
1655193230000|2022-06-14 07:53:50|132.57|130.77|132.52|130.72|132.59|130.79|132.52|130.72|13
1655193240000|2022-06-14 07:54:00|132.51|130.71|132.52|130.72|132.53|130.73|132.5|130.7|5
1655193250000|2022-06-14 07:54:10|132.55|130.75|132.66|130.86|132.7|130.9|132.53|130.73|21
1655193260000|2022-06-14 07:54:20|132.67|130.87|132.48|130.68|132.67|130.87|132.47|130.67|26
1655193270000|2022-06-14 07:54:30|132.47|130.67|132.5|130.7|132.54|130.74|132.47|130.67|16
1655193280000|2022-06-14 07:54:40|132.49|130.69|132.47|130.67|132.53|130.73|132.47|130.67|15
1655193290000|2022-06-14 07:54:50|132.46|130.66|132.53|130.73|132.53|130.73|132.46|130.66|17
1655193300000|2022-06-14 07:55:00|132.52|130.72|132.5|130.7|132.55|130.75|132.49|130.69|19
1655193310000|2022-06-14 07:55:10|132.49|130.69|132.45|130.65|132.49|130.69|132.42|130.62|20
1655193320000|2022-06-14 07:55:20|132.46|130.66|132.25|130.45|132.46|130.66|132.24|130.44|15
1655193330000|2022-06-14 07:55:30|132.24|130.44|132.22|130.42|132.26|130.46|132.22|130.42|14
1655193340000|2022-06-14 07:55:40|132.21|130.41|131.67|129.87|132.22|130.42|131.64|129.84|17
1655193350000|2022-06-14 07:55:50|131.69|129.89|131.49|129.69|131.69|129.89|131.49|129.69|19
1655193360000|2022-06-14 07:56:00|131.5|129.7|131.73|129.93|131.73|129.93|131.47|129.67|23
1655193370000|2022-06-14 07:56:10|131.72|129.92|131.59|129.79|131.72|129.92|131.54|129.74|21
1655193380000|2022-06-14 07:56:20|131.58|129.78|131.83|130.03|131.86|130.06|131.56|129.76|10
1655193390000|2022-06-14 07:56:30|131.84|130.04|131.83|130.03|131.85|130.05|131.74|129.94|15
1655193400000|2022-06-14 07:56:40|131.79|129.99|131.81|130.01|131.83|130.03|131.78|129.98|18
1655193410000|2022-06-14 07:56:50|131.78|129.98|131.73|129.93|131.78|129.98|131.71|129.91|16
1655193420000|2022-06-14 07:57:00|131.72|129.92|131.7|129.9|131.74|129.94|131.66|129.86|23
1655193430000|2022-06-14 07:57:10|131.71|129.91|131.59|129.79|131.73|129.93|131.58|129.78|17
1655193440000|2022-06-14 07:57:20|131.6|129.8|131.56|129.76|131.62|129.82|131.56|129.76|6
1655193450000|2022-06-14 07:57:30|131.55|129.75|131.59|129.79|131.6|129.8|131.51|129.71|14
1655193460000|2022-06-14 07:57:40|131.6|129.8|131.66|129.86|131.67|129.87|131.6|129.8|12
1655193470000|2022-06-14 07:57:50|131.65|129.85|131.59|129.79|131.68|129.88|131.59|129.79|18
1655193480000|2022-06-14 07:58:00|131.61|129.81|131.66|129.86|131.66|129.86|131.61|129.81|6
1655193490000|2022-06-14 07:58:10|131.67|129.87|131.81|130.01|131.83|130.03|131.67|129.87|23
1655193500000|2022-06-14 07:58:20|131.84|130.04|131.56|129.76|131.84|130.04|131.56|129.76|21
1655193510000|2022-06-14 07:58:30|131.55|129.75|131.66|129.86|131.66|129.86|131.55|129.75|17
1655193520000|2022-06-14 07:58:40|131.63|129.83|131.6|129.8|131.63|129.83|131.6|129.8|8
1655193530000|2022-06-14 07:58:50|131.59|129.79|131.62|129.82|131.63|129.83|131.59|129.79|6
1655193540000|2022-06-14 07:59:00|131.61|129.81|131.64|129.84|131.64|129.84|131.61|129.81|7
1655193550000|2022-06-14 07:59:10|131.66|129.86|131.62|129.82|131.66|129.86|131.61|129.81|9
1655193560000|2022-06-14 07:59:20|131.63|129.83|131.57|129.77|131.66|129.86|131.57|129.77|11
1655193570000|2022-06-14 07:59:30|131.58|129.78|131.57|129.77|131.61|129.81|131.54|129.74|10
1655193580000|2022-06-14 07:59:40|131.56|129.76|131.54|129.74|131.57|129.77|131.53|129.73|19
1655193590000|2022-06-14 07:59:50|131.55|129.75|131.45|129.65|131.55|129.75|131.44|129.64|11
1655193600000|2022-06-14 08:00:00|131.46|129.66|131.58|129.78|131.59|129.79|131.46|129.66|17
1655193610000|2022-06-14 08:00:10|131.59|129.79|131.72|129.92|131.72|129.92|131.59|129.79|16
1655193620000|2022-06-14 08:00:20|131.68|129.88|131.73|129.93|131.75|129.95|131.63|129.83|20
1655193630000|2022-06-14 08:00:30|131.75|129.95|131.68|129.88|131.75|129.95|131.63|129.83|14
1655193640000|2022-06-14 08:00:40|131.69|129.89|131.66|129.86|131.72|129.92|131.66|129.86|11
1655193650000|2022-06-14 08:00:50|131.67|129.87|131.6|129.8|131.67|129.87|131.6|129.8|6
1655193660000|2022-06-14 08:01:00|131.61|129.81|131.55|129.75|131.67|129.87|131.55|129.75|23
1655193670000|2022-06-14 08:01:10|131.56|129.76|131.52|129.72|131.56|129.76|131.52|129.72|5
1655193680000|2022-06-14 08:01:20|131.47|129.67|131.47|129.67|131.63|129.83|131.44|129.64|26
1655193690000|2022-06-14 08:01:30|131.48|129.68|131.12|129.32|131.49|129.69|131.12|129.32|20
1655193700000|2022-06-14 08:01:40|131.09|129.29|131.2|129.4|131.2|129.4|131.08|129.28|15
1655193710000|2022-06-14 08:01:50|131.27|129.47|131.41|129.61|131.41|129.61|131.27|129.47|21
1655193720000|2022-06-14 08:02:00|131.43|129.63|131.31|129.51|131.46|129.66|131.29|129.49|17
1655193730000|2022-06-14 08:02:10|131.3|129.5|131.07|129.27|131.3|129.5|131.06|129.26|14
1655193740000|2022-06-14 08:02:20|131.09|129.29|131.03|129.23|131.09|129.29|131.02|129.22|13
1655193750000|2022-06-14 08:02:30|130.97|129.17|130.84|129.04|130.97|129.17|130.84|129.04|10
1655193760000|2022-06-14 08:02:40|130.81|129.01|130.87|129.07|130.87|129.07|130.63|128.83|29
1655193770000|2022-06-14 08:02:50|130.88|129.08|130.72|128.92|130.9|129.1|130.72|128.92|19
1655193780000|2022-06-14 08:03:00|130.73|128.93|130.48|128.68|130.81|129.01|130.48|128.68|27
1655193790000|2022-06-14 08:03:10|130.42|128.62|130.32|128.52|130.53|128.73|130.28|128.48|28
1655193800000|2022-06-14 08:03:20|130.31|128.51|130.32|128.52|130.33|128.53|130.13|128.33|29
1655193810000|2022-06-14 08:03:30|130.35|128.55|130.36|128.56|130.43|128.63|130.32|128.52|21
1655193820000|2022-06-14 08:03:40|130.37|128.57|130.4|128.6|130.4|128.6|130.28|128.48|27
1655193830000|2022-06-14 08:03:50|130.41|128.61|130.47|128.67|130.47|128.67|130.4|128.6|7
1655193840000|2022-06-14 08:04:00|130.42|128.62|130.47|128.67|130.47|128.67|130.42|128.62|10
1655193850000|2022-06-14 08:04:10|130.48|128.68|130.64|128.84|130.64|128.84|130.48|128.68|10
1655193860000|2022-06-14 08:04:20|130.65|128.85|130.75|128.95|130.75|128.95|130.63|128.83|17
1655193870000|2022-06-14 08:04:30|130.76|128.96|130.74|128.94|130.76|128.96|130.72|128.92|4
1655193880000|2022-06-14 08:04:40|130.75|128.95|130.8|129|130.8|129|130.75|128.95|6
1655193890000|2022-06-14 08:04:50|130.81|129.01|130.8|129|130.83|129.03|130.78|128.98|13
1655193900000|2022-06-14 08:05:00|130.81|129.01|130.79|128.99|130.82|129.02|130.72|128.92|16
1655193910000|2022-06-14 08:05:10|130.8|129|130.75|128.95|130.82|129.02|130.74|128.94|13
1655193920000|2022-06-14 08:05:20|130.73|128.93|130.66|128.86|130.74|128.94|130.66|128.86|13
1655193930000|2022-06-14 08:05:30|130.64|128.84|130.49|128.69|130.64|128.84|130.49|128.69|16
1655193940000|2022-06-14 08:05:40|130.51|128.71|130.48|128.68|130.53|128.73|130.47|128.67|18
1655193950000|2022-06-14 08:05:50|130.47|128.67|130.51|128.71|130.51|128.71|130.42|128.62|7
1655193960000|2022-06-14 08:06:00|130.49|128.69|130.36|128.56|130.5|128.7|130.34|128.54|15
1655193970000|2022-06-14 08:06:10|130.37|128.57|130.37|128.57|130.4|128.6|130.36|128.56|17
1655193980000|2022-06-14 08:06:20|130.39|128.59|130.5|128.7|130.56|128.76|130.39|128.59|16
1655193990000|2022-06-14 08:06:30|130.51|128.71|130.52|128.72|130.53|128.73|130.51|128.71|4
1655194000000|2022-06-14 08:06:40|130.5|128.7|130.49|128.69|130.52|128.72|130.49|128.69|8
1655194010000|2022-06-14 08:06:50|130.5|128.7|130.48|128.68|130.51|128.71|130.47|128.67|4
1655194020000|2022-06-14 08:07:00|130.47|128.67|130.48|128.68|130.48|128.68|130.38|128.58|18
1655194030000|2022-06-14 08:07:10|130.5|128.7|130.51|128.71|130.52|128.72|130.5|128.7|15
1655194040000|2022-06-14 08:07:20|130.6|128.8|130.64|128.84|130.64|128.84|130.54|128.74|11
1655194050000|2022-06-14 08:07:30|130.63|128.83|130.71|128.91|130.71|128.91|130.62|128.82|14
1655194060000|2022-06-14 08:07:40|130.7|128.9|130.54|128.74|130.7|128.9|130.53|128.73|16
1655194070000|2022-06-14 08:07:50|130.53|128.73|130.51|128.71|130.53|128.73|130.48|128.68|15
1655194080000|2022-06-14 08:08:00|130.5|128.7|130.62|128.82|130.63|128.83|130.5|128.7|15
1655194090000|2022-06-14 08:08:10|130.63|128.83|130.47|128.67|130.65|128.85|130.47|128.67|13
1655194100000|2022-06-14 08:08:20|130.46|128.66|130.42|128.62|130.52|128.72|130.42|128.62|13
1655194110000|2022-06-14 08:08:30|130.43|128.63|130.52|128.72|130.52|128.72|130.43|128.63|10
1655194120000|2022-06-14 08:08:40|130.51|128.71|130.44|128.64|130.51|128.71|130.44|128.64|8
1655194130000|2022-06-14 08:08:50|130.43|128.63|130.54|128.74|130.54|128.74|130.43|128.63|13
1655194140000|2022-06-14 08:09:00|130.55|128.75|130.53|128.73|130.56|128.76|130.53|128.73|9
1655194150000|2022-06-14 08:09:10|130.54|128.74|130.52|128.72|130.54|128.74|130.52|128.72|9
1655194160000|2022-06-14 08:09:20|130.5|128.7|130.57|128.77|130.57|128.77|130.5|128.7|9
1655194170000|2022-06-14 08:09:30|130.55|128.75|130.56|128.76|130.57|128.77|130.55|128.75|7
1655194180000|2022-06-14 08:09:40|130.55|128.75|130.51|128.71|130.56|128.76|130.51|128.71|9
1655194190000|2022-06-14 08:09:50|130.53|128.73|130.55|128.75|130.55|128.75|130.51|128.71|8
1655194200000|2022-06-14 08:10:00|130.53|128.73|130.33|128.53|130.53|128.73|130.25|128.45|27
1655194210000|2022-06-14 08:10:10|130.32|128.52|130.47|128.67|130.47|128.67|130.24|128.44|29
1655194220000|2022-06-14 08:10:20|130.49|128.69|130.32|128.52|130.5|128.7|130.32|128.52|16
1655194230000|2022-06-14 08:10:30|130.3|128.5|130.32|128.52|130.32|128.52|130.29|128.49|5
1655194240000|2022-06-14 08:10:40|130.33|128.53|130.45|128.65|130.45|128.65|130.33|128.53|18
1655194250000|2022-06-14 08:10:50|130.43|128.63|130.35|128.55|130.44|128.64|130.35|128.55|6
1655194260000|2022-06-14 08:11:00|130.33|128.53|130.33|128.53|130.34|128.54|130.33|128.53|3
1655194270000|2022-06-14 08:11:10|130.34|128.54|130.34|128.54|130.34|128.54|130.3|128.5|12
1655194280000|2022-06-14 08:11:20|130.33|128.53|130.34|128.54|130.43|128.63|130.32|128.52|16
1655194290000|2022-06-14 08:11:30|130.36|128.56|130.38|128.58|130.38|128.58|130.36|128.56|3
1655194300000|2022-06-14 08:11:40|130.42|128.62|130.29|128.49|130.45|128.65|130.29|128.49|21
1655194310000|2022-06-14 08:11:50|130.28|128.48|130.34|128.54|130.34|128.54|130.27|128.47|14
1655194320000|2022-06-14 08:12:00|130.33|128.53|130.3|128.5|130.33|128.53|130.28|128.48|9
1655194330000|2022-06-14 08:12:10|130.29|128.49|130.29|128.49|130.29|128.49|130.25|128.45|16
1655194340000|2022-06-14 08:12:20|130.28|128.48|130.3|128.5|130.3|128.5|130.23|128.43|13
1655194350000|2022-06-14 08:12:30|130.27|128.47|130.23|128.43|130.27|128.47|130.22|128.42|6
1655194360000|2022-06-14 08:12:40|130.24|128.44|130.2|128.4|130.25|128.45|130.19|128.39|10
1655194370000|2022-06-14 08:12:50|130.21|128.41|130.33|128.53|130.33|128.53|130.21|128.41|9
1655194380000|2022-06-14 08:13:00|130.38|128.58|130.35|128.55|130.39|128.59|130.3|128.5|20
1655194390000|2022-06-14 08:13:10|130.34|128.54|130.16|128.36|130.34|128.54|130.13|128.33|22
1655194400000|2022-06-14 08:13:20|130.11|128.31|130.12|128.32|130.15|128.35|130.11|128.31|10
1655194410000|2022-06-14 08:13:30|130.14|128.34|130.2|128.4|130.21|128.41|130.12|128.32|15
1655194420000|2022-06-14 08:13:40|130.21|128.41|130.16|128.36|130.21|128.41|130.15|128.35|8
1655194430000|2022-06-14 08:13:50|130.17|128.37|130|128.2|130.17|128.37|129.95|128.15|18
1655194440000|2022-06-14 08:14:00|130.01|128.21|129.81|128.01|130.01|128.21|129.8|128|16
1655194450000|2022-06-14 08:14:10|129.82|128.02|129.82|128.02|129.83|128.03|129.76|127.96|21
1655194460000|2022-06-14 08:14:20|129.8|128|129.96|128.16|129.96|128.16|129.75|127.95|28
1655194470000|2022-06-14 08:14:30|129.98|128.18|130.01|128.21|130.07|128.27|129.97|128.17|19
1655194480000|2022-06-14 08:14:40|130|128.2|130|128.2|130.04|128.24|129.99|128.19|20
1655194490000|2022-06-14 08:14:50|129.99|128.19|129.96|128.16|130.03|128.23|129.96|128.16|19
1655194500000|2022-06-14 08:15:00|129.95|128.15|130.07|128.27|130.09|128.29|129.94|128.14|13
1655194510000|2022-06-14 08:15:10|130.06|128.26|129.9|128.1|130.06|128.26|129.78|127.98|30
1655194520000|2022-06-14 08:15:20|129.89|128.09|129.87|128.07|129.9|128.1|129.72|127.92|24
1655194530000|2022-06-14 08:15:30|129.85|128.05|129.96|128.16|129.97|128.17|129.85|128.05|23
1655194540000|2022-06-14 08:15:40|129.97|128.17|129.82|128.02|129.97|128.17|129.82|128.02|13
1655194550000|2022-06-14 08:15:50|129.81|128.01|129.89|128.09|129.9|128.1|129.73|127.93|20
1655194560000|2022-06-14 08:16:00|129.88|128.08|129.78|127.98|129.89|128.09|129.77|127.97|11
1655194570000|2022-06-14 08:16:10|129.77|127.97|129.79|127.99|129.82|128.02|129.74|127.94|14
1655194580000|2022-06-14 08:16:20|129.8|128|129.86|128.06|129.91|128.11|129.8|128|19
1655194590000|2022-06-14 08:16:30|129.88|128.08|129.89|128.09|129.92|128.12|129.88|128.08|9
1655194600000|2022-06-14 08:16:40|129.9|128.1|129.96|128.16|129.96|128.16|129.9|128.1|11
1655194610000|2022-06-14 08:16:50|129.95|128.15|129.94|128.14|129.95|128.15|129.94|128.14|4
1655194620000|2022-06-14 08:17:00|129.95|128.15|130.45|128.65|130.49|128.69|129.95|128.15|23
1655194630000|2022-06-14 08:17:10|130.47|128.67|130.35|128.55|130.48|128.68|130.34|128.54|16
1655194640000|2022-06-14 08:17:20|130.37|128.57|130.39|128.59|130.4|128.6|130.34|128.54|13
1655194650000|2022-06-14 08:17:30|130.36|128.56|130.35|128.55|130.37|128.57|130.35|128.55|4
1655194660000|2022-06-14 08:17:40|130.33|128.53|130.19|128.39|130.37|128.57|130.19|128.39|11
1655194670000|2022-06-14 08:17:50|130.18|128.38|130.34|128.54|130.34|128.54|130.17|128.37|19
1655194680000|2022-06-14 08:18:00|130.35|128.55|130.31|128.51|130.37|128.57|130.3|128.5|11
1655194690000|2022-06-14 08:18:10|130.3|128.5|130.26|128.46|130.3|128.5|130.26|128.46|5
1655194700000|2022-06-14 08:18:20|130.25|128.45|130.24|128.44|130.25|128.45|130.24|128.44|2
1655194710000|2022-06-14 08:18:30|130.26|128.46|130.31|128.51|130.31|128.51|130.25|128.45|6
1655194720000|2022-06-14 08:18:40|130.3|128.5|130.29|128.49|130.3|128.5|130.29|128.49|6
1655194730000|2022-06-14 08:18:50|130.28|128.48|130.28|128.48|130.28|128.48|130.23|128.43|6
1655194740000|2022-06-14 08:19:00|130.25|128.45|130.26|128.46|130.28|128.48|130.24|128.44|5
1655194750000|2022-06-14 08:19:10|130.25|128.45|130.26|128.46|130.26|128.46|130.25|128.45|2
1655194760000|2022-06-14 08:19:20|130.25|128.45|130.29|128.49|130.31|128.51|130.25|128.45|7
1655194770000|2022-06-14 08:19:30|130.33|128.53|130.36|128.56|130.37|128.57|130.33|128.53|6
1655194780000|2022-06-14 08:19:40|130.35|128.55|130.33|128.53|130.37|128.57|130.32|128.52|9
1655194790000|2022-06-14 08:19:50|130.32|128.52|130.32|128.52|130.32|128.52|130.31|128.51|3
1655194800000|2022-06-14 08:20:00|130.33|128.53|130.31|128.51|130.33|128.53|130.31|128.51|3
1655194810000|2022-06-14 08:20:10|130.33|128.53|130.54|128.74|130.54|128.74|130.31|128.51|12
1655194820000|2022-06-14 08:20:20|130.55|128.75|130.51|128.71|130.62|128.82|130.51|128.71|11
1655194830000|2022-06-14 08:20:30|130.52|128.72|130.5|128.7|130.57|128.77|130.5|128.7|17
1655194840000|2022-06-14 08:20:40|130.52|128.72|130.44|128.64|130.56|128.76|130.44|128.64|12
1655194850000|2022-06-14 08:20:50|130.42|128.62|130.41|128.61|130.42|128.62|130.41|128.61|4
1655194860000|2022-06-14 08:21:00|130.42|128.62|130.52|128.72|130.52|128.72|130.42|128.62|13
1655194870000|2022-06-14 08:21:10|130.51|128.71|130.44|128.64|130.51|128.71|130.43|128.63|8
1655194880000|2022-06-14 08:21:20|130.43|128.63|130.45|128.65|130.46|128.66|130.43|128.63|8
1655194890000|2022-06-14 08:21:30|130.43|128.63|130.4|128.6|130.44|128.64|130.4|128.6|12
1655194900000|2022-06-14 08:21:40|130.41|128.61|130.51|128.71|130.51|128.71|130.41|128.61|10
1655194910000|2022-06-14 08:21:50|130.5|128.7|130.43|128.63|130.5|128.7|130.43|128.63|6
1655194920000|2022-06-14 08:22:00|130.42|128.62|130.41|128.61|130.42|128.62|130.38|128.58|11
1655194930000|2022-06-14 08:22:10|130.47|128.67|130.46|128.66|130.51|128.71|130.45|128.65|10
1655194940000|2022-06-14 08:22:20|130.47|128.67|130.47|128.67|130.51|128.71|130.47|128.67|9
1655194950000|2022-06-14 08:22:30|130.48|128.68|130.46|128.66|130.48|128.68|130.45|128.65|7
1655194970000|2022-06-14 08:22:50|130.44|128.64|130.45|128.65|130.5|128.7|130.44|128.64|8
1655194980000|2022-06-14 08:23:00|130.48|128.68|130.52|128.72|130.54|128.74|130.46|128.66|19
1655194990000|2022-06-14 08:23:10|130.53|128.73|130.53|128.73|130.54|128.74|130.53|128.73|5
1655195000000|2022-06-14 08:23:20|130.54|128.74|130.53|128.73|130.54|128.74|130.53|128.73|8
1655195010000|2022-06-14 08:23:30|130.54|128.74|130.41|128.61|130.54|128.74|130.41|128.61|14
1655195020000|2022-06-14 08:23:40|130.42|128.62|130.38|128.58|130.44|128.64|130.38|128.58|14
1655195030000|2022-06-14 08:23:50|130.39|128.59|130.41|128.61|130.42|128.62|130.36|128.56|20
1655195040000|2022-06-14 08:24:00|130.4|128.6|130.48|128.68|130.49|128.69|130.39|128.59|18
1655195050000|2022-06-14 08:24:10|130.49|128.69|130.5|128.7|130.5|128.7|130.49|128.69|2
1655195060000|2022-06-14 08:24:20|130.49|128.69|130.49|128.69|130.49|128.69|130.49|128.69|1
1655195070000|2022-06-14 08:24:30|130.5|128.7|130.5|128.7|130.51|128.71|130.5|128.7|3
1655195080000|2022-06-14 08:24:40|130.51|128.71|130.51|128.71|130.51|128.71|130.5|128.7|9
1655195090000|2022-06-14 08:24:50|130.5|128.7|130.69|128.89|130.69|128.89|130.5|128.7|10
1655195100000|2022-06-14 08:25:00|130.73|128.93|130.94|129.14|130.95|129.15|130.73|128.93|12
1655195110000|2022-06-14 08:25:10|130.95|129.15|130.96|129.16|130.98|129.18|130.92|129.12|16
1655195120000|2022-06-14 08:25:20|130.95|129.15|130.97|129.17|130.98|129.18|130.95|129.15|9
1655195130000|2022-06-14 08:25:30|130.98|129.18|130.97|129.17|130.98|129.18|130.96|129.16|10
1655195140000|2022-06-14 08:25:40|130.98|129.18|131.12|129.32|131.12|129.32|130.98|129.18|9
1655195150000|2022-06-14 08:25:50|131.13|129.33|131.13|129.33|131.15|129.35|131.13|129.33|12
1655195160000|2022-06-14 08:26:00|131.14|129.34|131.03|129.23|131.14|129.34|131|129.2|16
1655195170000|2022-06-14 08:26:10|131.04|129.24|131.02|129.22|131.04|129.24|131.02|129.22|3
1655195180000|2022-06-14 08:26:20|131.01|129.21|130.99|129.19|131.02|129.22|130.99|129.19|5
1655195190000|2022-06-14 08:26:30|130.95|129.15|130.8|129|130.95|129.15|130.8|129|14
1655195200000|2022-06-14 08:26:40|130.81|129.01|130.8|129|130.81|129.01|130.8|129|4
1655195210000|2022-06-14 08:26:50|130.79|128.99|130.86|129.06|130.88|129.08|130.7|128.9|19
1655195220000|2022-06-14 08:27:00|130.83|129.03|130.56|128.76|130.83|129.03|130.56|128.76|19
1655195230000|2022-06-14 08:27:10|130.54|128.74|130.48|128.68|130.57|128.77|130.48|128.68|16
1655195240000|2022-06-14 08:27:20|130.47|128.67|130.44|128.64|130.47|128.67|130.43|128.63|6
1655195250000|2022-06-14 08:27:30|130.45|128.65|130.23|128.43|130.47|128.67|130.22|128.42|24
1655195260000|2022-06-14 08:27:40|130.26|128.46|129.77|127.97|130.27|128.47|129.77|127.97|15
1655195270000|2022-06-14 08:27:50|129.84|128.04|129.79|127.99|129.87|128.07|129.77|127.97|19
1655195280000|2022-06-14 08:28:00|129.71|127.91|129.57|127.77|129.71|127.91|129.54|127.74|11
1655195290000|2022-06-14 08:28:10|129.58|127.78|129.68|127.88|129.68|127.88|129.58|127.78|10
1655195300000|2022-06-14 08:28:20|129.71|127.91|129.79|127.99|129.8|128|129.71|127.91|17
1655195310000|2022-06-14 08:28:30|129.8|128|129.79|127.99|129.8|128|129.75|127.95|7
1655195320000|2022-06-14 08:28:40|129.8|128|129.78|127.98|129.8|128|129.78|127.98|3
1655195330000|2022-06-14 08:28:50|129.74|127.94|129.84|128.04|129.84|128.04|129.74|127.94|10
1655195340000|2022-06-14 08:29:00|129.82|128.02|129.81|128.01|129.84|128.04|129.8|128|9
1655195350000|2022-06-14 08:29:10|129.94|128.14|129.87|128.07|129.94|128.14|129.81|128.01|14
1655195360000|2022-06-14 08:29:20|129.92|128.12|130.04|128.24|130.07|128.27|129.91|128.11|13
1655195370000|2022-06-14 08:29:30|130.03|128.23|129.91|128.11|130.04|128.24|129.91|128.11|10
1655195380000|2022-06-14 08:29:40|129.9|128.1|129.98|128.18|129.98|128.18|129.89|128.09|12
1655195390000|2022-06-14 08:29:50|130|128.2|129.97|128.17|130.01|128.21|129.96|128.16|7
1655195400000|2022-06-14 08:30:00|129.96|128.16|129.91|128.11|129.97|128.17|129.72|127.92|24
1655195410000|2022-06-14 08:30:10|129.92|128.12|129.92|128.12|129.97|128.17|129.91|128.11|15
1655195420000|2022-06-14 08:30:20|129.93|128.13|129.98|128.18|129.99|128.19|129.93|128.13|14
1655195430000|2022-06-14 08:30:30|129.99|128.19|129.94|128.14|130.01|128.21|129.94|128.14|14
1655195440000|2022-06-14 08:30:40|129.95|128.15|129.9|128.1|129.97|128.17|129.9|128.1|6
1655195450000|2022-06-14 08:30:50|129.88|128.08|129.79|127.99|129.88|128.08|129.74|127.94|18
1655195460000|2022-06-14 08:31:00|129.8|128|129.77|127.97|129.87|128.07|129.76|127.96|14
1655195470000|2022-06-14 08:31:10|129.75|127.95|129.61|127.81|129.75|127.95|129.6|127.8|20
1655195480000|2022-06-14 08:31:20|129.62|127.82|129.57|127.77|129.62|127.82|129.56|127.76|10
1655195490000|2022-06-14 08:31:30|129.56|127.76|129.4|127.6|129.58|127.78|129.35|127.55|19
1655195500000|2022-06-14 08:31:40|129.41|127.61|129.47|127.67|129.47|127.67|129.37|127.57|12
1655195510000|2022-06-14 08:31:50|129.48|127.68|129.46|127.66|129.49|127.69|129.44|127.64|11
1655195520000|2022-06-14 08:32:00|129.47|127.67|129.62|127.82|129.62|127.82|129.47|127.67|12
1655195530000|2022-06-14 08:32:10|129.64|127.84|129.71|127.91|129.72|127.92|129.64|127.84|7
1655195540000|2022-06-14 08:32:20|129.68|127.88|129.46|127.66|129.68|127.88|129.46|127.66|12
1655195550000|2022-06-14 08:32:30|129.44|127.64|129.5|127.7|129.51|127.71|129.42|127.62|13
1655195560000|2022-06-14 08:32:40|129.47|127.67|129.43|127.63|129.51|127.71|129.43|127.63|10
1655195570000|2022-06-14 08:32:50|129.44|127.64|129.52|127.72|129.55|127.75|129.44|127.64|12
1655195580000|2022-06-14 08:33:00|129.54|127.74|129.45|127.65|129.55|127.75|129.45|127.65|10
1655195590000|2022-06-14 08:33:10|129.44|127.64|129.7|127.9|129.74|127.94|129.42|127.62|15
1655195600000|2022-06-14 08:33:20|129.64|127.84|129.78|127.98|129.79|127.99|129.63|127.83|19
1655195610000|2022-06-14 08:33:30|129.77|127.97|129.71|127.91|129.77|127.97|129.71|127.91|10
1655195620000|2022-06-14 08:33:40|129.72|127.92|129.82|128.02|129.85|128.05|129.71|127.91|15
1655195630000|2022-06-14 08:33:50|129.84|128.04|129.9|128.1|129.94|128.14|129.84|128.04|15
1655195640000|2022-06-14 08:34:00|129.91|128.11|129.9|128.1|129.91|128.11|129.87|128.07|15
1655195650000|2022-06-14 08:34:10|129.91|128.11|129.85|128.05|129.94|128.14|129.85|128.05|15
1655195660000|2022-06-14 08:34:20|129.86|128.06|129.97|128.17|129.97|128.17|129.86|128.06|9
1655195670000|2022-06-14 08:34:30|129.98|128.18|129.93|128.13|130|128.2|129.92|128.12|11
1655195680000|2022-06-14 08:34:40|129.95|128.15|129.96|128.16|129.99|128.19|129.94|128.14|9
1655195690000|2022-06-14 08:34:50|129.95|128.15|129.99|128.19|129.99|128.19|129.93|128.13|12
1655195700000|2022-06-14 08:35:00|130.11|128.31|130.08|128.28|130.14|128.34|130.04|128.24|20
1655195710000|2022-06-14 08:35:10|130.09|128.29|130.42|128.62|130.49|128.69|130.09|128.29|26
1655195720000|2022-06-14 08:35:20|130.45|128.65|130.51|128.71|130.59|128.79|130.44|128.64|26
1655195730000|2022-06-14 08:35:30|130.5|128.7|130.36|128.56|130.59|128.79|130.36|128.56|21
1655195740000|2022-06-14 08:35:40|130.37|128.57|130.47|128.67|130.57|128.77|130.36|128.56|24
1655195750000|2022-06-14 08:35:50|130.49|128.69|130.72|128.92|130.72|128.92|130.45|128.65|23
1655195760000|2022-06-14 08:36:00|130.76|128.96|130.62|128.82|130.77|128.97|130.48|128.68|32
1655195770000|2022-06-14 08:36:10|130.64|128.84|130.59|128.79|130.69|128.89|130.52|128.72|20
1655195780000|2022-06-14 08:36:20|130.52|128.72|130.51|128.71|130.56|128.76|130.51|128.71|9
1655195790000|2022-06-14 08:36:30|130.52|128.72|130.49|128.69|130.52|128.72|130.48|128.68|9
1655195800000|2022-06-14 08:36:40|130.5|128.7|130.6|128.8|130.67|128.87|130.49|128.69|13
1655195810000|2022-06-14 08:36:50|130.57|128.77|130.53|128.73|130.57|128.77|130.41|128.61|17
1655195820000|2022-06-14 08:37:00|130.52|128.72|130.5|128.7|130.54|128.74|130.5|128.7|10
1655195830000|2022-06-14 08:37:10|130.49|128.69|130.42|128.62|130.49|128.69|130.39|128.59|15
1655195840000|2022-06-14 08:37:20|130.47|128.67|130.34|128.54|130.47|128.67|130.34|128.54|20
1655195850000|2022-06-14 08:37:30|130.33|128.53|130.34|128.54|130.36|128.56|130.29|128.49|15
1655195860000|2022-06-14 08:37:40|130.33|128.53|130.32|128.52|130.33|128.53|130.3|128.5|10
1655195870000|2022-06-14 08:37:50|130.33|128.53|130.21|128.41|130.33|128.53|130.19|128.39|18
1655195880000|2022-06-14 08:38:00|130.2|128.4|130.17|128.37|130.22|128.42|130.13|128.33|17
1655195890000|2022-06-14 08:38:10|130.18|128.38|130.09|128.29|130.19|128.39|130.08|128.28|12
1655195900000|2022-06-14 08:38:20|130.1|128.3|130.13|128.33|130.13|128.33|130.08|128.28|12
1655195910000|2022-06-14 08:38:30|130.12|128.32|130.18|128.38|130.18|128.38|130.1|128.3|4
1655195920000|2022-06-14 08:38:40|130.13|128.33|130.13|128.33|130.13|128.33|130.08|128.28|6
1655195930000|2022-06-14 08:38:50|130.12|128.32|130.13|128.33|130.14|128.34|130.09|128.29|16
1655195940000|2022-06-14 08:39:00|130.14|128.34|130.12|128.32|130.15|128.35|130.08|128.28|10
1655195950000|2022-06-14 08:39:10|130.14|128.34|130.16|128.36|130.16|128.36|130.08|128.28|18
1655195960000|2022-06-14 08:39:20|130.17|128.37|130.13|128.33|130.17|128.37|130.12|128.32|10
1655195970000|2022-06-14 08:39:30|130.14|128.34|130.24|128.44|130.24|128.44|130.12|128.32|10
1655195980000|2022-06-14 08:39:40|130.23|128.43|130.7|128.9|130.72|128.92|130.23|128.43|13
1655195990000|2022-06-14 08:39:50|130.71|128.91|130.79|128.99|130.79|128.99|130.67|128.87|16
1655196000000|2022-06-14 08:40:00|130.8|129|130.77|128.97|130.82|129.02|130.76|128.96|13
1655196010000|2022-06-14 08:40:10|130.8|129|130.66|128.86|130.81|129.01|130.66|128.86|25
1655196020000|2022-06-14 08:40:20|130.65|128.85|130.47|128.67|130.65|128.85|130.47|128.67|15
1655196030000|2022-06-14 08:40:30|130.45|128.65|130.27|128.47|130.45|128.65|130.27|128.47|14
1655196040000|2022-06-14 08:40:40|130.29|128.49|130.21|128.41|130.35|128.55|130.2|128.4|16
1655196050000|2022-06-14 08:40:50|130.22|128.42|130.25|128.45|130.29|128.49|130.22|128.42|13
1655196060000|2022-06-14 08:41:00|130.24|128.44|130.13|128.33|130.25|128.45|130.13|128.33|17
1655196070000|2022-06-14 08:41:10|130.12|128.32|130.04|128.24|130.12|128.32|130.02|128.22|8
1655196080000|2022-06-14 08:41:20|130.03|128.23|130.03|128.23|130.04|128.24|130.02|128.22|8
1655196090000|2022-06-14 08:41:30|130.02|128.22|130.05|128.25|130.06|128.26|129.97|128.17|11
1655196100000|2022-06-14 08:41:40|130.06|128.26|130.11|128.31|130.15|128.35|130.02|128.22|17
1655196110000|2022-06-14 08:41:50|130.1|128.3|130.09|128.29|130.1|128.3|130.08|128.28|4
1655196420000|2022-06-14 08:47:00|130.14|128.34|130.17|128.37|130.2|128.4|130.14|128.34|13
1655196430000|2022-06-14 08:47:10|130.18|128.38|130.19|128.39|130.2|128.4|130.17|128.37|9
1655196440000|2022-06-14 08:47:20|130.2|128.4|130.25|128.45|130.26|128.46|130.2|128.4|8
1655196450000|2022-06-14 08:47:30|130.24|128.44|130.22|128.42|130.24|128.44|130.22|128.42|7
1655196460000|2022-06-14 08:47:40|130.19|128.39|130.18|128.38|130.19|128.39|130.16|128.36|8
1655196470000|2022-06-14 08:47:50|130.16|128.36|130.19|128.39|130.2|128.4|130.16|128.36|8
1655196480000|2022-06-14 08:48:00|130.18|128.38|130.25|128.45|130.25|128.45|130.15|128.35|13
1655196490000|2022-06-14 08:48:10|130.24|128.44|130.26|128.46|130.26|128.46|130.24|128.44|9
1655196500000|2022-06-14 08:48:20|130.25|128.45|130.14|128.34|130.26|128.46|130.14|128.34|10
1655196510000|2022-06-14 08:48:30|130.13|128.33|129.82|128.02|130.13|128.33|129.82|128.02|16
1655196520000|2022-06-14 08:48:40|129.81|128.01|129.8|128|129.84|128.04|129.74|127.94|16
1655196530000|2022-06-14 08:48:50|129.79|127.99|129.72|127.92|129.8|128|129.72|127.92|7
1655196540000|2022-06-14 08:49:00|129.71|127.91|129.73|127.93|129.8|128|129.68|127.88|14
1655196550000|2022-06-14 08:49:10|129.72|127.92|129.65|127.85|129.72|127.92|129.65|127.85|8
1655196560000|2022-06-14 08:49:20|129.66|127.86|129.66|127.86|129.69|127.89|129.66|127.86|12
1655196570000|2022-06-14 08:49:30|129.65|127.85|129.67|127.87|129.71|127.91|129.61|127.81|13
1655196580000|2022-06-14 08:49:40|129.68|127.88|129.54|127.74|129.7|127.9|129.53|127.73|13
1655196590000|2022-06-14 08:49:50|129.53|127.73|129.76|127.96|129.78|127.98|129.53|127.73|15
1655196600000|2022-06-14 08:50:00|129.75|127.95|129.67|127.87|129.75|127.95|129.64|127.84|14
1655196610000|2022-06-14 08:50:10|129.63|127.83|129.65|127.85|129.65|127.85|129.6|127.8|7
1655196620000|2022-06-14 08:50:20|129.64|127.84|129.66|127.86|129.7|127.9|129.63|127.83|13
1655196630000|2022-06-14 08:50:30|129.67|127.87|129.65|127.85|129.72|127.92|129.64|127.84|15
1655196640000|2022-06-14 08:50:40|129.64|127.84|129.65|127.85|129.67|127.87|129.64|127.84|13
1655196650000|2022-06-14 08:50:50|129.64|127.84|129.6|127.8|129.64|127.84|129.6|127.8|7
1655196660000|2022-06-14 08:51:00|129.59|127.79|129.67|127.87|129.68|127.88|129.53|127.73|16
1655196670000|2022-06-14 08:51:10|129.68|127.88|129.65|127.85|129.68|127.88|129.63|127.83|8
1655196680000|2022-06-14 08:51:20|129.66|127.86|129.6|127.8|129.66|127.86|129.6|127.8|6
1655196690000|2022-06-14 08:51:30|129.62|127.82|129.59|127.79|129.64|127.84|129.59|127.79|13
1655196700000|2022-06-14 08:51:40|129.61|127.81|129.57|127.77|129.66|127.86|129.57|127.77|13
1655196710000|2022-06-14 08:51:50|129.58|127.78|129.69|127.89|129.69|127.89|129.56|127.76|18
1655196720000|2022-06-14 08:52:00|129.7|127.9|129.79|127.99|129.79|127.99|129.69|127.89|13
1655196730000|2022-06-14 08:52:10|129.8|128|129.64|127.84|129.81|128.01|129.64|127.84|13
1655196740000|2022-06-14 08:52:20|129.65|127.85|129.7|127.9|129.71|127.91|129.57|127.77|20
1655196750000|2022-06-14 08:52:30|129.68|127.88|129.72|127.92|129.72|127.92|129.66|127.86|13
1655196760000|2022-06-14 08:52:40|129.7|127.9|129.74|127.94|129.75|127.95|129.7|127.9|6
1655196770000|2022-06-14 08:52:50|129.75|127.95|129.73|127.93|129.77|127.97|129.72|127.92|14
1655196780000|2022-06-14 08:53:00|129.72|127.92|129.61|127.81|129.72|127.92|129.61|127.81|8
1655196790000|2022-06-14 08:53:10|129.6|127.8|129.56|127.76|129.64|127.84|129.56|127.76|19
1655196800000|2022-06-14 08:53:20|129.53|127.73|129.19|127.39|129.62|127.82|129.19|127.39|16
1655196810000|2022-06-14 08:53:30|129.2|127.4|129.24|127.44|129.26|127.46|129.18|127.38|15
1655196820000|2022-06-14 08:53:40|129.26|127.46|129.15|127.35|129.26|127.46|129.15|127.35|7
1655196830000|2022-06-14 08:53:50|129.16|127.36|128.98|127.18|129.16|127.36|128.85|127.05|23
1655196840000|2022-06-14 08:54:00|129.02|127.22|129.13|127.33|129.22|127.42|129.01|127.21|25
1655196850000|2022-06-14 08:54:10|129.12|127.32|129.14|127.34|129.15|127.35|129.07|127.27|15
1655196860000|2022-06-14 08:54:20|129.2|127.4|128.92|127.12|129.2|127.4|128.7|126.9|23
1655196870000|2022-06-14 08:54:30|128.93|127.13|128.84|127.04|128.93|127.13|128.72|126.92|31
1655196880000|2022-06-14 08:54:40|128.87|127.07|128.88|127.08|128.94|127.14|128.87|127.07|20
1655196890000|2022-06-14 08:54:50|128.84|127.04|128.83|127.03|128.88|127.08|128.82|127.02|17
1655196900000|2022-06-14 08:55:00|128.81|127.01|128.93|127.13|128.93|127.13|128.78|126.98|19
1655196910000|2022-06-14 08:55:10|128.92|127.12|128.76|126.96|128.92|127.12|128.73|126.93|17
1655196920000|2022-06-14 08:55:20|128.77|126.97|128.95|127.15|128.96|127.16|128.77|126.97|16
1655196930000|2022-06-14 08:55:30|128.94|127.14|128.89|127.09|128.94|127.14|128.87|127.07|17
1655196940000|2022-06-14 08:55:40|128.9|127.1|129.1|127.3|129.14|127.34|128.9|127.1|16
1655196950000|2022-06-14 08:55:50|129.09|127.29|129.04|127.24|129.09|127.29|129.04|127.24|17
1655196960000|2022-06-14 08:56:00|129.05|127.25|129.01|127.21|129.05|127.25|129.01|127.21|13
1655196970000|2022-06-14 08:56:10|129.02|127.22|129.09|127.29|129.09|127.29|129.01|127.21|15
1655196980000|2022-06-14 08:56:20|129.08|127.28|129.08|127.28|129.08|127.28|129.05|127.25|5
1655196990000|2022-06-14 08:56:30|129.07|127.27|129.24|127.44|129.5|127.7|129.03|127.23|18
1655197000000|2022-06-14 08:56:40|129.23|127.43|129.28|127.48|129.28|127.48|129.21|127.41|13
1655197010000|2022-06-14 08:56:50|129.27|127.47|129.31|127.51|129.31|127.51|129.26|127.46|7
1655197020000|2022-06-14 08:57:00|129.33|127.53|129.44|127.64|129.44|127.64|129.32|127.52|14
1655197030000|2022-06-14 08:57:10|129.45|127.65|129.33|127.53|129.49|127.69|129.31|127.51|14
1655197040000|2022-06-14 08:57:20|129.32|127.52|129.34|127.54|129.34|127.54|129.28|127.48|12
1655197050000|2022-06-14 08:57:30|129.33|127.53|129.3|127.5|129.34|127.54|129.3|127.5|9
1655197060000|2022-06-14 08:57:40|129.29|127.49|129.25|127.45|129.29|127.49|129.2|127.4|7
1655197070000|2022-06-14 08:57:50|129.28|127.48|129.15|127.35|129.29|127.49|129.15|127.35|10
1655197080000|2022-06-14 08:58:00|129.14|127.34|129.05|127.25|129.14|127.34|129.05|127.25|19
1655197090000|2022-06-14 08:58:10|129.08|127.28|129.17|127.37|129.17|127.37|129.05|127.25|17
1655197100000|2022-06-14 08:58:20|129.15|127.35|129.21|127.41|129.23|127.43|129.15|127.35|14
1655197110000|2022-06-14 08:58:30|129.2|127.4|129.13|127.33|129.22|127.42|129.13|127.33|8
1655197120000|2022-06-14 08:58:40|129.14|127.34|129.18|127.38|129.21|127.41|129.14|127.34|12
1655197130000|2022-06-14 08:58:50|129.17|127.37|129.16|127.36|129.18|127.38|129.14|127.34|6
1655197140000|2022-06-14 08:59:00|129.17|127.37|129.27|127.47|129.27|127.47|129.17|127.37|13
1655197150000|2022-06-14 08:59:10|129.28|127.48|129.05|127.25|129.34|127.54|129.05|127.25|17
1655197160000|2022-06-14 08:59:20|129.03|127.23|129.01|127.21|129.05|127.25|128.98|127.18|18
1655197170000|2022-06-14 08:59:30|129.02|127.22|129.01|127.21|129.02|127.22|129.01|127.21|2
1655197180000|2022-06-14 08:59:40|129|127.2|129.08|127.28|129.11|127.31|129|127.2|15
1655197190000|2022-06-14 08:59:50|129.05|127.25|129.07|127.27|129.07|127.27|129.02|127.22|11
1655197200000|2022-06-14 09:00:00|129.08|127.28|129.1|127.3|129.11|127.31|129.05|127.25|22
1655197210000|2022-06-14 09:00:10|129.09|127.29|129.08|127.28|129.09|127.29|129.03|127.23|14
1655197220000|2022-06-14 09:00:20|129.09|127.29|129.17|127.37|129.17|127.37|129.09|127.29|8
1655197230000|2022-06-14 09:00:30|129.16|127.36|129.15|127.35|129.16|127.36|129.11|127.31|9
1655197240000|2022-06-14 09:00:40|129.14|127.34|129.1|127.3|129.14|127.34|129.1|127.3|7
1655197250000|2022-06-14 09:00:50|129.05|127.25|129.05|127.25|129.06|127.26|129.04|127.24|7
1655197260000|2022-06-14 09:01:00|129.04|127.24|129.03|127.23|129.05|127.25|129.01|127.21|7
1655197270000|2022-06-14 09:01:10|129.02|127.22|129.15|127.35|129.16|127.36|129.02|127.22|13
1655197280000|2022-06-14 09:01:20|129.14|127.34|129.17|127.37|129.2|127.4|129.14|127.34|16
1655197290000|2022-06-14 09:01:30|129.15|127.35|128.92|127.12|129.15|127.35|128.91|127.11|19
1655197300000|2022-06-14 09:01:40|128.91|127.11|128.93|127.13|128.94|127.14|128.91|127.11|13
1655197310000|2022-06-14 09:01:50|128.92|127.12|128.74|126.94|128.93|127.13|128.73|126.93|19
1655197320000|2022-06-14 09:02:00|128.75|126.95|128.72|126.92|128.76|126.96|128.65|126.85|13
1655197330000|2022-06-14 09:02:10|128.7|126.9|128.9|127.1|128.94|127.14|128.62|126.82|23
1655197340000|2022-06-14 09:02:20|128.91|127.11|128.89|127.09|129.07|127.27|128.89|127.09|20
1655197350000|2022-06-14 09:02:30|128.88|127.08|128.84|127.04|128.88|127.08|128.82|127.02|11
1655197360000|2022-06-14 09:02:40|128.83|127.03|128.83|127.03|128.84|127.04|128.8|127|14
1655197370000|2022-06-14 09:02:50|128.82|127.02|128.8|127|128.82|127.02|128.8|127|3
1655197380000|2022-06-14 09:03:00|128.79|126.99|128.91|127.11|128.93|127.13|128.78|126.98|15
1655197390000|2022-06-14 09:03:10|128.9|127.1|128.77|126.97|128.9|127.1|128.77|126.97|9
1655197400000|2022-06-14 09:03:20|128.76|126.96|128.73|126.93|128.83|127.03|128.73|126.93|14
1655197410000|2022-06-14 09:03:30|128.71|126.91|128.62|126.82|128.71|126.91|128.61|126.81|8
1655197420000|2022-06-14 09:03:40|128.64|126.84|128.63|126.83|128.64|126.84|128.63|126.83|4
1655197430000|2022-06-14 09:03:50|128.64|126.84|128.63|126.83|128.64|126.84|128.63|126.83|4
1655197440000|2022-06-14 09:04:00|128.62|126.82|128.63|126.83|128.65|126.85|128.61|126.81|14
1655197450000|2022-06-14 09:04:10|128.62|126.82|128.62|126.82|128.64|126.84|128.62|126.82|12
1655197460000|2022-06-14 09:04:20|128.63|126.83|128.62|126.82|128.65|126.85|128.62|126.82|7
1655197470000|2022-06-14 09:04:30|128.63|126.83|128.63|126.83|128.63|126.83|128.63|126.83|1
1655197480000|2022-06-14 09:04:40|128.64|126.84|128.64|126.84|128.64|126.84|128.64|126.84|1
1655197490000|2022-06-14 09:04:50|128.63|126.83|128.63|126.83|128.65|126.85|128.62|126.82|8
1655197500000|2022-06-14 09:05:00|128.64|126.84|128.69|126.89|128.69|126.89|128.64|126.84|8
1655197510000|2022-06-14 09:05:10|128.68|126.88|128.68|126.88|128.68|126.88|128.68|126.88|1
1655197520000|2022-06-14 09:05:20|128.69|126.89|128.67|126.87|128.74|126.94|128.66|126.86|17
1655197530000|2022-06-14 09:05:30|128.68|126.88|128.62|126.82|128.68|126.88|128.6|126.8|8
1655197540000|2022-06-14 09:05:40|128.61|126.81|128.25|126.45|128.62|126.82|128.21|126.41|24
1655197550000|2022-06-14 09:05:50|128.3|126.5|128.43|126.63|128.49|126.69|128.27|126.47|19
1655197560000|2022-06-14 09:06:00|128.44|126.64|128.36|126.56|128.44|126.64|128.35|126.55|14
1655197570000|2022-06-14 09:06:10|128.35|126.55|128.22|126.42|128.35|126.55|128.22|126.42|14
1655197580000|2022-06-14 09:06:20|128.23|126.43|128.23|126.43|128.24|126.44|128.01|126.21|19
1655197590000|2022-06-14 09:06:30|128.22|126.42|128.18|126.38|128.22|126.42|128.14|126.34|19
1655197600000|2022-06-14 09:06:40|128.17|126.37|128.23|126.43|128.23|126.43|128.15|126.35|16
1655197610000|2022-06-14 09:06:50|128.21|126.41|128.24|126.44|128.25|126.45|128.18|126.38|12
1655197620000|2022-06-14 09:07:00|128.23|126.43|128.2|126.4|128.24|126.44|128.13|126.33|17
1655197630000|2022-06-14 09:07:10|128.21|126.41|128.22|126.42|128.23|126.43|128.19|126.39|13
1655197640000|2022-06-14 09:07:20|128.23|126.43|128.24|126.44|128.24|126.44|128.23|126.43|2
1655197650000|2022-06-14 09:07:30|128.25|126.45|128.29|126.49|128.34|126.54|128.25|126.45|8
1655197660000|2022-06-14 09:07:40|128.27|126.47|128.29|126.49|128.29|126.49|128.27|126.47|4
1655197670000|2022-06-14 09:07:50|128.31|126.51|128.36|126.56|128.37|126.57|128.3|126.5|10
1655197680000|2022-06-14 09:08:00|128.37|126.57|128.4|126.6|128.42|126.62|128.36|126.56|10
1655197690000|2022-06-14 09:08:10|128.35|126.55|128.34|126.54|128.36|126.56|128.31|126.51|13
1655197700000|2022-06-14 09:08:20|128.33|126.53|128.4|126.6|128.4|126.6|128.33|126.53|16
1655197710000|2022-06-14 09:08:30|128.41|126.61|128.45|126.65|128.46|126.66|128.41|126.61|8
1655197720000|2022-06-14 09:08:40|128.44|126.64|128.43|126.63|128.45|126.65|128.41|126.61|12
1655197730000|2022-06-14 09:08:50|128.44|126.64|128.45|126.65|128.45|126.65|128.44|126.64|2
1655197740000|2022-06-14 09:09:00|128.44|126.64|128.27|126.47|128.44|126.64|128.27|126.47|14
1655197750000|2022-06-14 09:09:10|128.26|126.46|128.4|126.6|128.4|126.6|128.26|126.46|16
1655197760000|2022-06-14 09:09:20|128.39|126.59|128.41|126.61|128.41|126.61|128.38|126.58|8
1655197770000|2022-06-14 09:09:30|128.4|126.6|128.35|126.55|128.4|126.6|128.34|126.54|8
1655197780000|2022-06-14 09:09:40|128.34|126.54|128.37|126.57|128.37|126.57|128.34|126.54|5
1655197790000|2022-06-14 09:09:50|128.38|126.58|128.5|126.7|128.5|126.7|128.38|126.58|10
1655197800000|2022-06-14 09:10:00|128.51|126.71|128.57|126.77|128.57|126.77|128.48|126.68|15
1655197810000|2022-06-14 09:10:10|128.58|126.78|128.6|126.8|128.61|126.81|128.54|126.74|16
1655197820000|2022-06-14 09:10:20|128.58|126.78|128.56|126.76|128.59|126.79|128.54|126.74|9
1655197830000|2022-06-14 09:10:30|128.57|126.77|128.55|126.75|128.58|126.78|128.55|126.75|5
1655197840000|2022-06-14 09:10:40|128.56|126.76|128.54|126.74|128.57|126.77|128.54|126.74|9
1655197850000|2022-06-14 09:10:50|128.55|126.75|128.56|126.76|128.56|126.76|128.54|126.74|4
1655197860000|2022-06-14 09:11:00|128.55|126.75|128.62|126.82|128.64|126.84|128.52|126.72|15
1655197870000|2022-06-14 09:11:10|128.61|126.81|128.62|126.82|128.63|126.83|128.56|126.76|14
1655197880000|2022-06-14 09:11:20|128.56|126.76|128.44|126.64|128.56|126.76|128.44|126.64|13
1655197890000|2022-06-14 09:11:30|128.43|126.63|128.41|126.61|128.43|126.63|128.41|126.61|10
1655197900000|2022-06-14 09:11:40|128.4|126.6|128.31|126.51|128.4|126.6|128.21|126.41|19
1655197910000|2022-06-14 09:11:50|128.37|126.57|128.58|126.78|128.59|126.79|128.36|126.56|23
1655197920000|2022-06-14 09:12:00|128.59|126.79|128.72|126.92|128.74|126.94|128.48|126.68|20
1655197930000|2022-06-14 09:12:10|128.73|126.93|128.81|127.01|128.81|127.01|128.73|126.93|12
1655197940000|2022-06-14 09:12:20|128.79|126.99|128.69|126.89|128.8|127|128.69|126.89|13
1655197950000|2022-06-14 09:12:30|128.68|126.88|128.69|126.89|128.71|126.91|128.68|126.88|6
1655197960000|2022-06-14 09:12:40|128.68|126.88|128.69|126.89|128.69|126.89|128.68|126.88|2
1655197970000|2022-06-14 09:12:50|128.71|126.91|128.69|126.89|128.71|126.91|128.69|126.89|2
1655197980000|2022-06-14 09:13:00|128.7|126.9|128.67|126.87|128.71|126.91|128.63|126.83|11
1655197990000|2022-06-14 09:13:10|128.66|126.86|128.61|126.81|128.66|126.86|128.61|126.81|10
1655198000000|2022-06-14 09:13:20|128.62|126.82|128.63|126.83|128.68|126.88|128.62|126.82|13
1655198010000|2022-06-14 09:13:30|128.62|126.82|128.56|126.76|128.62|126.82|128.5|126.7|11
1655198020000|2022-06-14 09:13:40|128.54|126.74|128.61|126.81|128.61|126.81|128.53|126.73|13
1655198030000|2022-06-14 09:13:50|128.59|126.79|128.55|126.75|128.59|126.79|128.55|126.75|9
1655198040000|2022-06-14 09:14:00|128.56|126.76|128.55|126.75|128.57|126.77|128.54|126.74|15
1655198050000|2022-06-14 09:14:10|128.56|126.76|128.52|126.72|128.56|126.76|128.5|126.7|14
1655198060000|2022-06-14 09:14:20|128.51|126.71|128.53|126.73|128.54|126.74|128.51|126.71|5
1655198070000|2022-06-14 09:14:30|128.51|126.71|128.52|126.72|128.52|126.72|128.51|126.71|6
1655198080000|2022-06-14 09:14:40|128.53|126.73|128.47|126.67|128.53|126.73|128.47|126.67|6
1655198090000|2022-06-14 09:14:50|128.48|126.68|128.5|126.7|128.52|126.72|128.48|126.68|10
1655198100000|2022-06-14 09:15:00|128.51|126.71|128.56|126.76|128.57|126.77|128.47|126.67|16
1655198110000|2022-06-14 09:15:10|128.55|126.75|128.6|126.8|128.61|126.81|128.55|126.75|15
1655198120000|2022-06-14 09:15:20|128.61|126.81|128.58|126.78|128.64|126.84|128.58|126.78|15
1655198130000|2022-06-14 09:15:30|128.59|126.79|128.59|126.79|128.6|126.8|128.58|126.78|7
1655198140000|2022-06-14 09:15:40|128.6|126.8|128.6|126.8|128.6|126.8|128.6|126.8|1
1655198150000|2022-06-14 09:15:50|128.58|126.78|128.73|126.93|128.73|126.93|128.58|126.78|20
1655198160000|2022-06-14 09:16:00|128.71|126.91|128.72|126.92|128.72|126.92|128.7|126.9|7
1655198170000|2022-06-14 09:16:10|128.71|126.91|128.52|126.72|128.71|126.91|128.5|126.7|20
1655198180000|2022-06-14 09:16:20|128.53|126.73|128.5|126.7|128.54|126.74|128.47|126.67|18
1655198190000|2022-06-14 09:16:30|128.53|126.73|128.5|126.7|128.53|126.73|128.5|126.7|8
1655198200000|2022-06-14 09:16:40|128.49|126.69|128.5|126.7|128.51|126.71|128.48|126.68|9
1655198210000|2022-06-14 09:16:50|128.49|126.69|128.6|126.8|128.63|126.83|128.49|126.69|20
1655198220000|2022-06-14 09:17:00|128.59|126.79|128.49|126.69|128.6|126.8|128.47|126.67|15
1655198230000|2022-06-14 09:17:10|128.48|126.68|128.34|126.54|128.49|126.69|128.34|126.54|13
1655198240000|2022-06-14 09:17:20|128.38|126.58|128.1|126.3|128.38|126.58|128.1|126.3|24
1655198250000|2022-06-14 09:17:30|128.13|126.33|128.42|126.62|128.44|126.64|128.1|126.3|19
1655198260000|2022-06-14 09:17:40|128.43|126.63|128.4|126.6|128.43|126.63|128.37|126.57|14
1655198270000|2022-06-14 09:17:50|128.39|126.59|128.31|126.51|128.39|126.59|128.31|126.51|14
1655198280000|2022-06-14 09:18:00|128.32|126.52|128.2|126.4|128.32|126.52|128.1|126.3|10
1655198290000|2022-06-14 09:18:10|128.18|126.38|128.24|126.44|128.24|126.44|128.18|126.38|13
1655198300000|2022-06-14 09:18:20|128.23|126.43|128.22|126.42|128.31|126.51|128.21|126.41|15
1655198310000|2022-06-14 09:18:30|128.23|126.43|128.26|126.46|128.31|126.51|128.22|126.42|14
1655198320000|2022-06-14 09:18:40|128.25|126.45|128.21|126.41|128.25|126.45|128.2|126.4|14
1655198330000|2022-06-14 09:18:50|128.22|126.42|128.2|126.4|128.31|126.51|128.2|126.4|15
1655198340000|2022-06-14 09:19:00|128.19|126.39|128.23|126.43|128.27|126.47|128.19|126.39|8
1655198350000|2022-06-14 09:19:10|128.24|126.44|128.23|126.43|128.25|126.45|128.23|126.43|6
1655198360000|2022-06-14 09:19:20|128.24|126.44|128.25|126.45|128.25|126.45|128.23|126.43|4
1655198370000|2022-06-14 09:19:30|128.24|126.44|128.28|126.48|128.28|126.48|128.2|126.4|13
1655198380000|2022-06-14 09:19:40|128.29|126.49|128.3|126.5|128.31|126.51|128.27|126.47|9
1655198390000|2022-06-14 09:19:50|128.31|126.51|128.54|126.74|128.54|126.74|128.31|126.51|11
1655198400000|2022-06-14 09:20:00|128.53|126.73|128.5|126.7|128.56|126.76|128.5|126.7|11
1655198410000|2022-06-14 09:20:10|128.51|126.71|128.8|127|128.8|127|128.43|126.63|18
1655198420000|2022-06-14 09:20:20|128.78|126.98|129.29|127.49|129.29|127.49|128.72|126.92|21
1655198430000|2022-06-14 09:20:30|129.23|127.43|129.27|127.47|129.27|127.47|129.12|127.32|22
1655198440000|2022-06-14 09:20:40|129.26|127.46|129.25|127.45|129.27|127.47|129.22|127.42|12
1655198450000|2022-06-14 09:20:50|129.26|127.46|129.68|127.88|129.69|127.89|129.26|127.46|31
1655198460000|2022-06-14 09:21:00|129.69|127.89|129.81|128.01|129.81|128.01|129.56|127.76|27
1655198470000|2022-06-14 09:21:10|129.82|128.02|129.69|127.89|129.82|128.02|129.63|127.83|19
1655198480000|2022-06-14 09:21:20|129.68|127.88|129.67|127.87|129.72|127.92|129.65|127.85|12
1655198490000|2022-06-14 09:21:30|129.68|127.88|129.78|127.98|129.78|127.98|129.67|127.87|14
1655198500000|2022-06-14 09:21:40|129.79|127.99|129.77|127.97|129.79|127.99|129.76|127.96|5
1655198510000|2022-06-14 09:21:50|129.76|127.96|129.76|127.96|129.79|127.99|129.76|127.96|5
1655198520000|2022-06-14 09:22:00|129.77|127.97|129.66|127.86|129.77|127.97|129.64|127.84|11
1655198530000|2022-06-14 09:22:10|129.65|127.85|129.65|127.85|129.65|127.85|129.64|127.84|3
1655198540000|2022-06-14 09:22:20|129.68|127.88|129.7|127.9|129.72|127.92|129.68|127.88|7
1655198550000|2022-06-14 09:22:30|129.69|127.89|129.72|127.92|129.72|127.92|129.65|127.85|14
1655198560000|2022-06-14 09:22:40|129.73|127.93|129.76|127.96|129.77|127.97|129.67|127.87|17
1655198570000|2022-06-14 09:22:50|129.74|127.94|129.69|127.89|129.74|127.94|129.66|127.86|9
1655198580000|2022-06-14 09:23:00|129.67|127.87|129.67|127.87|129.69|127.89|129.65|127.85|12
1655198590000|2022-06-14 09:23:10|129.66|127.86|129.49|127.69|129.66|127.86|129.48|127.68|15
1655198600000|2022-06-14 09:23:20|129.48|127.68|129.45|127.65|129.48|127.68|129.44|127.64|14
1655198610000|2022-06-14 09:23:30|129.46|127.66|129.47|127.67|129.49|127.69|129.44|127.64|12
1655198620000|2022-06-14 09:23:40|129.48|127.68|129.43|127.63|129.49|127.69|129.43|127.63|12
1655198630000|2022-06-14 09:23:50|129.42|127.62|129.59|127.79|129.59|127.79|129.42|127.62|14
1655198640000|2022-06-14 09:24:00|129.6|127.8|129.55|127.75|129.61|127.81|129.52|127.72|16
1655198650000|2022-06-14 09:24:10|129.53|127.73|129.5|127.7|129.53|127.73|129.47|127.67|11
1655198660000|2022-06-14 09:24:20|129.52|127.72|129.49|127.69|129.63|127.83|129.49|127.69|16
1655198670000|2022-06-14 09:24:30|129.48|127.68|129.39|127.59|129.5|127.7|129.31|127.51|17
1655198680000|2022-06-14 09:24:40|129.37|127.57|129.4|127.6|129.44|127.64|129.3|127.5|24
1655198690000|2022-06-14 09:24:50|129.41|127.61|129.41|127.61|129.41|127.61|129.39|127.59|9
1655198700000|2022-06-14 09:25:00|129.4|127.6|129.31|127.51|129.41|127.61|129.31|127.51|9
1655198710000|2022-06-14 09:25:10|129.32|127.52|129.32|127.52|129.33|127.53|129.31|127.51|8
1655198720000|2022-06-14 09:25:20|129.33|127.53|129.27|127.47|129.36|127.56|129.27|127.47|16
1655198730000|2022-06-14 09:25:30|129.29|127.49|129.28|127.48|129.3|127.5|129.23|127.43|14
1655198740000|2022-06-14 09:25:40|129.27|127.47|129.31|127.51|129.31|127.51|129.27|127.47|9
1655198750000|2022-06-14 09:25:50|129.32|127.52|129.32|127.52|129.41|127.61|129.32|127.52|24
1655198760000|2022-06-14 09:26:00|129.33|127.53|129.28|127.48|129.33|127.53|129.27|127.47|16
1655198770000|2022-06-14 09:26:10|129.26|127.46|129.23|127.43|129.29|127.49|129.23|127.43|10
1655198780000|2022-06-14 09:26:20|129.21|127.41|129.19|127.39|129.21|127.41|129.18|127.38|11
1655198790000|2022-06-14 09:26:30|129.17|127.37|129.15|127.35|129.17|127.37|129.09|127.29|18
1655198800000|2022-06-14 09:26:40|129.14|127.34|129.18|127.38|129.21|127.41|129.12|127.32|14
1655198810000|2022-06-14 09:26:50|129.22|127.42|129.18|127.38|129.23|127.43|129.18|127.38|8
1655198820000|2022-06-14 09:27:00|129.12|127.32|129|127.2|129.12|127.32|128.98|127.18|16
1655198830000|2022-06-14 09:27:10|129.01|127.21|129.01|127.21|129.07|127.27|129.01|127.21|15
1655198840000|2022-06-14 09:27:20|129.02|127.22|129.02|127.22|129.06|127.26|129.02|127.22|6
1655198850000|2022-06-14 09:27:30|129.01|127.21|129|127.2|129.02|127.22|129|127.2|4
1655198860000|2022-06-14 09:27:40|129.02|127.22|128.83|127.03|129.02|127.22|128.82|127.02|14
1655198870000|2022-06-14 09:27:50|128.82|127.02|128.8|127|128.82|127.02|128.74|126.94|15
1655198880000|2022-06-14 09:28:00|128.79|126.99|128.83|127.03|128.85|127.05|128.74|126.94|24
1655198890000|2022-06-14 09:28:10|128.82|127.02|128.8|127|128.82|127.02|128.69|126.89|16
1655198900000|2022-06-14 09:28:20|128.83|127.03|128.81|127.01|128.87|127.07|128.8|127|17
1655198910000|2022-06-14 09:28:30|128.8|127|128.74|126.94|128.8|127|128.74|126.94|14
1655198920000|2022-06-14 09:28:40|128.75|126.95|128.74|126.94|128.81|127.01|128.74|126.94|10
1655198930000|2022-06-14 09:28:50|128.73|126.93|128.6|126.8|128.73|126.93|128.58|126.78|6
1655198940000|2022-06-14 09:29:00|128.61|126.81|128.39|126.59|128.63|126.83|128.35|126.55|30
1655198950000|2022-06-14 09:29:10|128.36|126.56|128.51|126.71|128.56|126.76|128.36|126.56|13
1655198960000|2022-06-14 09:29:20|128.5|126.7|128.52|126.72|128.55|126.75|128.48|126.68|11
1655198970000|2022-06-14 09:29:30|128.5|126.7|128.62|126.82|128.62|126.82|128.49|126.69|11
1655198980000|2022-06-14 09:29:40|128.65|126.85|128.86|127.06|128.86|127.06|128.6|126.8|12
1655198990000|2022-06-14 09:29:50|128.85|127.05|128.85|127.05|128.88|127.08|128.82|127.02|17
1655199000000|2022-06-14 09:30:00|128.86|127.06|128.79|126.99|129.06|127.26|128.77|126.97|28
1655199010000|2022-06-14 09:30:10|128.78|126.98|128.3|126.5|128.78|126.98|128.22|126.42|29
1655199020000|2022-06-14 09:30:20|128.26|126.46|127.87|126.07|128.26|126.46|127.77|125.97|36
1655199030000|2022-06-14 09:30:30|127.86|126.06|127.72|125.92|127.86|126.06|127.41|125.61|34
1655199040000|2022-06-14 09:30:40|127.75|125.95|127.33|125.53|127.75|125.95|127.33|125.53|26
1655199050000|2022-06-14 09:30:50|127.25|125.45|127.3|125.5|127.5|125.7|127.15|125.35|29
1655199060000|2022-06-14 09:31:00|127.31|125.51|127.58|125.78|127.62|125.82|127.31|125.51|23
1655199070000|2022-06-14 09:31:10|127.57|125.77|127.45|125.65|127.58|125.78|127.38|125.58|21
1655199080000|2022-06-14 09:31:20|127.44|125.64|127.26|125.46|127.44|125.64|127.19|125.39|29
1655199090000|2022-06-14 09:31:30|127.19|125.39|126.7|124.9|127.19|125.39|126.61|124.81|28
1655199100000|2022-06-14 09:31:40|126.72|124.92|126.18|124.38|126.72|124.92|126.15|124.35|32
1655199110000|2022-06-14 09:31:50|126.25|124.45|125.84|124.04|126.32|124.52|125.65|123.85|31
1655199120000|2022-06-14 09:32:00|125.77|123.97|126.4|124.6|126.4|124.6|125.77|123.97|24
1655199130000|2022-06-14 09:32:10|126.41|124.61|126.06|124.26|126.48|124.68|126.06|124.26|25
1655199140000|2022-06-14 09:32:20|125.99|124.19|125.84|124.04|126.11|124.31|125.83|124.03|19
1655199150000|2022-06-14 09:32:30|125.86|124.06|125.65|123.85|126.05|124.25|125.65|123.85|24
1655199160000|2022-06-14 09:32:40|125.68|123.88|125.79|123.99|125.9|124.1|125.57|123.77|29
1655199170000|2022-06-14 09:32:50|125.82|124.02|125.77|123.97|125.91|124.11|125.72|123.92|16
1655199180000|2022-06-14 09:33:00|125.76|123.96|125.91|124.11|125.91|124.11|125.76|123.96|24
1655199190000|2022-06-14 09:33:10|125.94|124.14|126.15|124.35|126.22|124.42|125.94|124.14|22
1655199200000|2022-06-14 09:33:20|126.18|124.38|126.18|124.38|126.31|124.51|126.18|124.38|23
1655199210000|2022-06-14 09:33:30|126.16|124.36|126.29|124.49|126.29|124.49|126.16|124.36|13
1655199220000|2022-06-14 09:33:40|126.28|124.48|126.55|124.75|126.57|124.77|126.21|124.41|21
1655199230000|2022-06-14 09:33:50|126.56|124.76|126.64|124.84|126.65|124.85|126.55|124.75|22
1655199240000|2022-06-14 09:34:00|126.59|124.79|126.86|125.06|126.89|125.09|126.59|124.79|22
1655199250000|2022-06-14 09:34:10|126.81|125.01|127.08|125.28|127.08|125.28|126.81|125.01|17
1655199260000|2022-06-14 09:34:20|127.09|125.29|127.05|125.25|127.1|125.3|127.03|125.23|15
1655199270000|2022-06-14 09:34:30|127.07|125.27|127.11|125.31|127.14|125.34|127.07|125.27|18
1655199280000|2022-06-14 09:34:40|127.12|125.32|126.96|125.16|127.15|125.35|126.96|125.16|10
1655199290000|2022-06-14 09:34:50|126.95|125.15|127|125.2|127.01|125.21|126.93|125.13|13
1655199300000|2022-06-14 09:35:00|126.99|125.19|127|125.2|127|125.2|126.84|125.04|18
1655199310000|2022-06-14 09:35:10|126.99|125.19|127.09|125.29|127.09|125.29|126.99|125.19|19
1655199320000|2022-06-14 09:35:20|127.1|125.3|127.1|125.3|127.11|125.31|127.05|125.25|12
1655199330000|2022-06-14 09:35:30|127.11|125.31|127.11|125.31|127.15|125.35|127.09|125.29|14
1655199340000|2022-06-14 09:35:40|127.12|125.32|127.11|125.31|127.12|125.32|127.09|125.29|13
1655199350000|2022-06-14 09:35:50|127.12|125.32|127.16|125.36|127.17|125.37|127.12|125.32|12
1655199360000|2022-06-14 09:36:00|127.15|125.35|127.16|125.36|127.18|125.38|127.15|125.35|8
1655199370000|2022-06-14 09:36:10|127.15|125.35|127.78|125.98|127.79|125.99|127.14|125.34|20
1655199380000|2022-06-14 09:36:20|127.77|125.97|127.71|125.91|127.77|125.97|127.66|125.86|17
1655199390000|2022-06-14 09:36:30|127.7|125.9|127.67|125.87|127.7|125.9|127.67|125.87|7
1655199400000|2022-06-14 09:36:40|127.68|125.88|127.71|125.91|127.74|125.94|127.68|125.88|12
1655199410000|2022-06-14 09:36:50|127.72|125.92|127.85|126.05|127.86|126.06|127.72|125.92|13
1655199420000|2022-06-14 09:37:00|127.86|126.06|127.66|125.86|127.86|126.06|127.58|125.78|24
1655199430000|2022-06-14 09:37:10|127.65|125.85|127.69|125.89|127.71|125.91|127.62|125.82|15
1655199440000|2022-06-14 09:37:20|127.7|125.9|127.71|125.91|127.74|125.94|127.7|125.9|8
1655199450000|2022-06-14 09:37:30|127.72|125.92|127.72|125.92|127.74|125.94|127.72|125.92|6
1655199460000|2022-06-14 09:37:40|127.73|125.93|127.75|125.95|127.75|125.95|127.72|125.92|10
1655199470000|2022-06-14 09:37:50|127.74|125.94|127.72|125.92|127.74|125.94|127.71|125.91|5
1655199480000|2022-06-14 09:38:00|127.73|125.93|127.73|125.93|127.74|125.94|127.72|125.92|7
1655199490000|2022-06-14 09:38:10|127.72|125.92|127.56|125.76|127.72|125.92|127.56|125.76|17
1655199500000|2022-06-14 09:38:20|127.55|125.75|127.31|125.51|127.55|125.75|127.31|125.51|17
1655199510000|2022-06-14 09:38:30|127.29|125.49|127.14|125.34|127.3|125.5|127.12|125.32|22
1655199520000|2022-06-14 09:38:40|127.13|125.33|127.2|125.4|127.22|125.42|127.12|125.32|18
1655199530000|2022-06-14 09:38:50|127.21|125.41|127.17|125.37|127.21|125.41|127.15|125.35|15
1655199540000|2022-06-14 09:39:00|127.16|125.36|127.17|125.37|127.18|125.38|127.15|125.35|8
1655199550000|2022-06-14 09:39:10|127.16|125.36|127.16|125.36|127.18|125.38|127.16|125.36|4
1655199560000|2022-06-14 09:39:20|127.17|125.37|127.16|125.36|127.18|125.38|127.16|125.36|7
1655199570000|2022-06-14 09:39:30|127.17|125.37|127.35|125.55|127.35|125.55|127.17|125.37|13
1655199580000|2022-06-14 09:39:40|127.36|125.56|126.9|125.1|127.36|125.56|126.77|124.97|23
1655199590000|2022-06-14 09:39:50|126.88|125.08|126.74|124.94|126.88|125.08|126.68|124.88|24
1655199600000|2022-06-14 09:40:00|126.71|124.91|127.02|125.22|127.02|125.22|126.7|124.9|21
1655199610000|2022-06-14 09:40:10|127.03|125.23|127.18|125.38|127.21|125.41|127.01|125.21|20
1655199620000|2022-06-14 09:40:20|127.19|125.39|126.78|124.98|127.19|125.39|126.78|124.98|18
1655199630000|2022-06-14 09:40:30|126.79|124.99|126.85|125.05|126.85|125.05|126.74|124.94|15
1655199640000|2022-06-14 09:40:40|126.83|125.03|126.92|125.12|126.92|125.12|126.82|125.02|16
1655199650000|2022-06-14 09:40:50|126.93|125.13|126.78|124.98|126.95|125.15|126.78|124.98|20
1655199660000|2022-06-14 09:41:00|126.77|124.97|126.74|124.94|126.77|124.97|126.74|124.94|10
1655199670000|2022-06-14 09:41:10|126.73|124.93|126.75|124.95|126.87|125.07|126.73|124.93|19
1655199680000|2022-06-14 09:41:20|126.76|124.96|126.73|124.93|126.76|124.96|126.73|124.93|6
1655199690000|2022-06-14 09:41:30|126.69|124.89|126.59|124.79|126.69|124.89|126.59|124.79|12
1655199700000|2022-06-14 09:41:40|126.6|124.8|126.51|124.71|126.6|124.8|126.44|124.64|15
1655199710000|2022-06-14 09:41:50|126.53|124.73|126.64|124.84|126.66|124.86|126.53|124.73|15
1655199720000|2022-06-14 09:42:00|126.63|124.83|126.62|124.82|126.69|124.89|126.61|124.81|19
1655199730000|2022-06-14 09:42:10|126.63|124.83|126.66|124.86|126.67|124.87|126.61|124.81|11
1655199740000|2022-06-14 09:42:20|126.67|124.87|126.67|124.87|126.67|124.87|126.62|124.82|14
1655199750000|2022-06-14 09:42:30|126.66|124.86|126.55|124.75|126.66|124.86|126.54|124.74|11
1655199760000|2022-06-14 09:42:40|126.56|124.76|126.68|124.88|126.68|124.88|126.53|124.73|18
1655199770000|2022-06-14 09:42:50|126.69|124.89|126.76|124.96|126.76|124.96|126.69|124.89|16
1655199780000|2022-06-14 09:43:00|126.77|124.97|126.77|124.97|126.79|124.99|126.74|124.94|10
1655199790000|2022-06-14 09:43:10|126.78|124.98|126.78|124.98|126.83|125.03|126.77|124.97|7
1655199800000|2022-06-14 09:43:20|126.79|124.99|126.71|124.91|126.79|124.99|126.67|124.87|18
1655199810000|2022-06-14 09:43:30|126.72|124.92|126.72|124.92|126.73|124.93|126.71|124.91|7
1655199820000|2022-06-14 09:43:40|126.73|124.93|126.78|124.98|126.78|124.98|126.72|124.92|7
1655199830000|2022-06-14 09:43:50|126.77|124.97|126.73|124.93|126.77|124.97|126.7|124.9|6
1655199840000|2022-06-14 09:44:00|126.74|124.94|126.69|124.89|126.75|124.95|126.69|124.89|10
1655199850000|2022-06-14 09:44:10|126.7|124.9|126.3|124.5|126.7|124.9|126.3|124.5|15
1655199860000|2022-06-14 09:44:20|126.31|124.51|126.32|124.52|126.33|124.53|126.3|124.5|8
1655199870000|2022-06-14 09:44:30|126.31|124.51|126.22|124.42|126.31|124.51|126.1|124.3|15
1655199880000|2022-06-14 09:44:40|126.21|124.41|126.32|124.52|126.44|124.64|126.21|124.41|22
1655199890000|2022-06-14 09:44:50|126.31|124.51|126.44|124.64|126.44|124.64|126.31|124.51|23
1655199900000|2022-06-14 09:45:00|126.47|124.67|126.52|124.72|126.53|124.73|126.41|124.61|19
1655199910000|2022-06-14 09:45:10|126.51|124.71|126.59|124.79|126.63|124.83|126.51|124.71|12
1655199920000|2022-06-14 09:45:20|126.58|124.78|126.56|124.76|126.6|124.8|126.56|124.76|19
1655199930000|2022-06-14 09:45:30|126.58|124.78|126.54|124.74|126.6|124.8|126.53|124.73|20
1655199940000|2022-06-14 09:45:40|126.55|124.75|126.62|124.82|126.62|124.82|126.5|124.7|18
1655199950000|2022-06-14 09:45:50|126.63|124.83|126.62|124.82|126.66|124.86|126.61|124.81|15
1655199960000|2022-06-14 09:46:00|126.61|124.81|126.46|124.66|126.61|124.81|126.46|124.66|21
1655199970000|2022-06-14 09:46:10|126.5|124.7|126.51|124.71|126.51|124.71|126.45|124.65|15
1655199980000|2022-06-14 09:46:20|126.52|124.72|126.51|124.71|126.52|124.72|126.51|124.71|2
1655199990000|2022-06-14 09:46:30|126.52|124.72|126.35|124.55|126.52|124.72|126.35|124.55|7
1655200000000|2022-06-14 09:46:40|126.34|124.54|125.97|124.17|126.34|124.54|125.97|124.17|16
1655200010000|2022-06-14 09:46:50|126.02|124.22|126|124.2|126.11|124.31|125.93|124.13|28
1655200020000|2022-06-14 09:47:00|126.02|124.22|126.23|124.43|126.27|124.47|125.97|124.17|24
1655200030000|2022-06-14 09:47:10|126.24|124.44|126.22|124.42|126.26|124.46|126.08|124.28|24
1655200040000|2022-06-14 09:47:20|126.23|124.43|126.29|124.49|126.33|124.53|126.23|124.43|22
1655200050000|2022-06-14 09:47:30|126.25|124.45|126.28|124.48|126.28|124.48|126.23|124.43|10
1655200060000|2022-06-14 09:47:40|126.27|124.47|126.69|124.89|126.69|124.89|126.27|124.47|21
1655200070000|2022-06-14 09:47:50|126.7|124.9|126.63|124.83|126.78|124.98|126.58|124.78|21
1655200080000|2022-06-14 09:48:00|126.65|124.85|126.7|124.9|126.71|124.91|126.65|124.85|12
1655200090000|2022-06-14 09:48:10|126.72|124.92|126.72|124.92|126.78|124.98|126.69|124.89|14
1655200100000|2022-06-14 09:48:20|126.71|124.91|126.72|124.92|126.77|124.97|126.69|124.89|16
1655200110000|2022-06-14 09:48:30|126.76|124.96|126.73|124.93|126.76|124.96|126.69|124.89|12
1655200120000|2022-06-14 09:48:40|126.72|124.92|126.78|124.98|126.8|125|126.71|124.91|10
1655200130000|2022-06-14 09:48:50|126.81|125.01|126.99|125.19|126.99|125.19|126.79|124.99|11
1655200140000|2022-06-14 09:49:00|127|125.2|127.03|125.23|127.05|125.25|127|125.2|10
1655200150000|2022-06-14 09:49:10|126.98|125.18|127.05|125.25|127.05|125.25|126.98|125.18|8
1655200160000|2022-06-14 09:49:20|127.1|125.3|126.98|125.18|127.14|125.34|126.98|125.18|23
1655200170000|2022-06-14 09:49:30|126.97|125.17|127.12|125.32|127.12|125.32|126.97|125.17|15
1655200180000|2022-06-14 09:49:40|127.15|125.35|127.13|125.33|127.15|125.35|127.11|125.31|13
1655200190000|2022-06-14 09:49:50|127.15|125.35|127.29|125.49|127.35|125.55|127.15|125.35|22
1655200200000|2022-06-14 09:50:00|127.3|125.5|127.31|125.51|127.32|125.52|127.23|125.43|17
1655200210000|2022-06-14 09:50:10|127.28|125.48|127.37|125.57|127.37|125.57|127.22|125.42|18
1655200220000|2022-06-14 09:50:20|127.38|125.58|127.34|125.54|127.38|125.58|127.34|125.54|19
1655200230000|2022-06-14 09:50:30|127.38|125.58|127.38|125.58|127.38|125.58|127.34|125.54|17
1655200240000|2022-06-14 09:50:40|127.37|125.57|127.38|125.58|127.4|125.6|127.37|125.57|13
1655200250000|2022-06-14 09:50:50|127.31|125.51|127.33|125.53|127.33|125.53|127.17|125.37|25
1655200260000|2022-06-14 09:51:00|127.34|125.54|127.37|125.57|127.38|125.58|127.3|125.5|25
1655200270000|2022-06-14 09:51:10|127.38|125.58|127.37|125.57|127.38|125.58|127.36|125.56|3
1655200280000|2022-06-14 09:51:20|127.38|125.58|127.38|125.58|127.4|125.6|127.38|125.58|6
1655200290000|2022-06-14 09:51:30|127.39|125.59|127.34|125.54|127.41|125.61|127.33|125.53|10
1655200300000|2022-06-14 09:51:40|127.36|125.56|127.4|125.6|127.41|125.61|127.35|125.55|11
1655200310000|2022-06-14 09:51:50|127.41|125.61|127.4|125.6|127.41|125.61|127.38|125.58|6
1655200320000|2022-06-14 09:52:00|127.38|125.58|127.51|125.71|127.51|125.71|127.38|125.58|10
1655200330000|2022-06-14 09:52:10|127.43|125.63|127.5|125.7|127.52|125.72|127.43|125.63|10
1655200340000|2022-06-14 09:52:20|127.51|125.71|127.46|125.66|127.51|125.71|127.43|125.63|7
1655200350000|2022-06-14 09:52:30|127.47|125.67|127.41|125.61|127.47|125.67|127.41|125.61|19
1655200360000|2022-06-14 09:52:40|127.4|125.6|127.45|125.65|127.47|125.67|127.4|125.6|13
1655200370000|2022-06-14 09:52:50|127.44|125.64|127.4|125.6|127.45|125.65|127.39|125.59|11
1655200380000|2022-06-14 09:53:00|127.37|125.57|127.06|125.26|127.37|125.57|127.03|125.23|20
1655200390000|2022-06-14 09:53:10|127.08|125.28|127.05|125.25|127.11|125.31|127.04|125.24|17
1655200400000|2022-06-14 09:53:20|127.06|125.26|127.06|125.26|127.11|125.31|127.06|125.26|13
1655200410000|2022-06-14 09:53:30|127.07|125.27|127.02|125.22|127.08|125.28|127.02|125.22|13
1655200420000|2022-06-14 09:53:40|127|125.2|126.9|125.1|127|125.2|126.9|125.1|5
1655200430000|2022-06-14 09:53:50|126.89|125.09|126.96|125.16|126.96|125.16|126.88|125.08|19
1655200440000|2022-06-14 09:54:00|126.95|125.15|126.86|125.06|127.01|125.21|126.83|125.03|21
1655200450000|2022-06-14 09:54:10|126.9|125.1|127.01|125.21|127.01|125.21|126.9|125.1|17
1655200460000|2022-06-14 09:54:20|127.03|125.23|126.97|125.17|127.03|125.23|126.97|125.17|11
1655200470000|2022-06-14 09:54:30|126.96|125.16|126.46|124.66|126.96|125.16|126.46|124.66|21
1655200480000|2022-06-14 09:54:40|126.43|124.63|126.24|124.44|126.43|124.63|126.24|124.44|21
1655200490000|2022-06-14 09:54:50|126.22|124.42|126.5|124.7|126.51|124.71|126.2|124.4|24
1655200500000|2022-06-14 09:55:00|126.51|124.71|126.37|124.57|126.52|124.72|126.37|124.57|20
1655200510000|2022-06-14 09:55:10|126.38|124.58|126.43|124.63|126.43|124.63|126.29|124.49|23
1655200520000|2022-06-14 09:55:20|126.44|124.64|126.44|124.64|126.45|124.65|126.39|124.59|15
1655200530000|2022-06-14 09:55:30|126.46|124.66|126.54|124.74|126.59|124.79|126.46|124.66|23
1655200540000|2022-06-14 09:55:40|126.55|124.75|126.57|124.77|126.57|124.77|126.52|124.72|14
1655200550000|2022-06-14 09:55:50|126.56|124.76|126.46|124.66|126.56|124.76|126.44|124.64|15
1655200560000|2022-06-14 09:56:00|126.47|124.67|126.49|124.69|126.5|124.7|126.41|124.61|17
1655200570000|2022-06-14 09:56:10|126.5|124.7|126.49|124.69|126.5|124.7|126.47|124.67|11
1655200580000|2022-06-14 09:56:20|126.48|124.68|126.43|124.63|126.48|124.68|126.43|124.63|15
1655200590000|2022-06-14 09:56:30|126.42|124.62|126.16|124.36|126.42|124.62|126.13|124.33|20
1655200600000|2022-06-14 09:56:40|126.17|124.37|126.26|124.46|126.39|124.59|126.16|124.36|33
1655200610000|2022-06-14 09:56:50|126.28|124.48|126.39|124.59|126.41|124.61|126.28|124.48|26
1655200620000|2022-06-14 09:57:00|126.38|124.58|126.35|124.55|126.42|124.62|126.31|124.51|18
1655200630000|2022-06-14 09:57:10|126.34|124.54|126.3|124.5|126.34|124.54|126.24|124.44|16
1655200640000|2022-06-14 09:57:20|126.31|124.51|126.29|124.49|126.34|124.54|126.25|124.45|16
1655200650000|2022-06-14 09:57:30|126.31|124.51|126.2|124.4|126.31|124.51|126.19|124.39|16
1655200660000|2022-06-14 09:57:40|126.21|124.41|126.23|124.43|126.23|124.43|126.18|124.38|12
1655200670000|2022-06-14 09:57:50|126.25|124.45|126.3|124.5|126.3|124.5|126.22|124.42|21
1655200680000|2022-06-14 09:58:00|126.29|124.49|126.3|124.5|126.3|124.5|126.26|124.46|9
1655200690000|2022-06-14 09:58:10|126.29|124.49|126.23|124.43|126.29|124.49|126.22|124.42|15
1655200700000|2022-06-14 09:58:20|126.21|124.41|126.33|124.53|126.33|124.53|126.2|124.4|17
1655200710000|2022-06-14 09:58:30|126.31|124.51|126.29|124.49|126.32|124.52|126.28|124.48|11
1655200720000|2022-06-14 09:58:40|126.28|124.48|126.4|124.6|126.41|124.61|126.25|124.45|19
1655200730000|2022-06-14 09:58:50|126.41|124.61|126.37|124.57|126.41|124.61|126.37|124.57|11
1655200740000|2022-06-14 09:59:00|126.38|124.58|126.38|124.58|126.4|124.6|126.36|124.56|14
1655200750000|2022-06-14 09:59:10|126.37|124.57|126.33|124.53|126.38|124.58|126.3|124.5|11
1655200760000|2022-06-14 09:59:20|126.31|124.51|126.37|124.57|126.39|124.59|126.31|124.51|14
1655200770000|2022-06-14 09:59:30|126.38|124.58|126.36|124.56|126.38|124.58|126.35|124.55|14
1655200780000|2022-06-14 09:59:40|126.34|124.54|126.2|124.4|126.34|124.54|126.2|124.4|16
1655200790000|2022-06-14 09:59:50|126.19|124.39|126.13|124.33|126.21|124.41|126.1|124.3|19
1655200800000|2022-06-14 10:00:00|126.14|124.34|125.94|124.14|126.28|124.48|125.91|124.11|32
1655200810000|2022-06-14 10:00:10|125.93|124.13|126.05|124.25|126.05|124.25|125.79|123.99|22
1655200820000|2022-06-14 10:00:20|126.07|124.27|126.05|124.25|126.17|124.37|125.99|124.19|26
1655200830000|2022-06-14 10:00:30|126.04|124.24|126.05|124.25|126.06|124.26|126.02|124.22|12
1655200840000|2022-06-14 10:00:40|126.04|124.24|126.18|124.38|126.22|124.42|126.04|124.24|23
1655200850000|2022-06-14 10:00:50|126.17|124.37|126.17|124.37|126.21|124.41|126.16|124.36|11
1655200860000|2022-06-14 10:01:00|126.18|124.38|126.25|124.45|126.25|124.45|126.13|124.33|15
1655200870000|2022-06-14 10:01:10|126.26|124.46|126.23|124.43|126.26|124.46|126.23|124.43|9
1655200880000|2022-06-14 10:01:20|126.22|124.42|126.13|124.33|126.22|124.42|126.12|124.32|15
1655200890000|2022-06-14 10:01:30|126.14|124.34|126.12|124.32|126.14|124.34|126.1|124.3|15
1655200900000|2022-06-14 10:01:40|126.14|124.34|126.18|124.38|126.18|124.38|126.11|124.31|11
1655200910000|2022-06-14 10:01:50|126.2|124.4|126.19|124.39|126.24|124.44|126.03|124.23|25
1655200920000|2022-06-14 10:02:00|126.18|124.38|126.26|124.46|126.26|124.46|126.18|124.38|17
1655200930000|2022-06-14 10:02:10|126.27|124.47|126.32|124.52|126.32|124.52|126.27|124.47|10
1655200940000|2022-06-14 10:02:20|126.31|124.51|126.31|124.51|126.33|124.53|126.29|124.49|15
1655200950000|2022-06-14 10:02:30|126.32|124.52|126.3|124.5|126.32|124.52|126.27|124.47|16
1655200960000|2022-06-14 10:02:40|126.29|124.49|126.39|124.59|126.39|124.59|126.28|124.48|15
1655200970000|2022-06-14 10:02:50|126.41|124.61|126.55|124.75|126.56|124.76|126.41|124.61|12
1655200980000|2022-06-14 10:03:00|126.52|124.72|126.5|124.7|126.58|124.78|126.5|124.7|19
1655200990000|2022-06-14 10:03:10|126.51|124.71|126.31|124.51|126.52|124.72|126.31|124.51|19
1655201000000|2022-06-14 10:03:20|126.32|124.52|126.21|124.41|126.34|124.54|126.21|124.41|6
1655201010000|2022-06-14 10:03:30|126.22|124.42|126.27|124.47|126.36|124.56|126.22|124.42|17
1655201020000|2022-06-14 10:03:40|126.26|124.46|126.24|124.44|126.29|124.49|126.23|124.43|13
1655201030000|2022-06-14 10:03:50|126.23|124.43|126.26|124.46|126.3|124.5|126.19|124.39|18
1655201040000|2022-06-14 10:04:00|126.25|124.45|126.25|124.45|126.26|124.46|126.17|124.37|15
1655201050000|2022-06-14 10:04:10|126.24|124.44|126.29|124.49|126.29|124.49|126.2|124.4|10
1655201060000|2022-06-14 10:04:20|126.3|124.5|126.33|124.53|126.34|124.54|126.29|124.49|15
1655201070000|2022-06-14 10:04:30|126.31|124.51|126.26|124.46|126.34|124.54|126.26|124.46|13
1655201080000|2022-06-14 10:04:40|126.25|124.45|126.27|124.47|126.3|124.5|126.25|124.45|10
1655201090000|2022-06-14 10:04:50|126.2|124.4|126.21|124.41|126.21|124.41|126.11|124.31|24
1655201100000|2022-06-14 10:05:00|126.2|124.4|126.3|124.5|126.32|124.52|126.18|124.38|23
1655201110000|2022-06-14 10:05:10|126.28|124.48|126.26|124.46|126.31|124.51|126.24|124.44|19
1655201120000|2022-06-14 10:05:20|126.25|124.45|126.24|124.44|126.28|124.48|126.22|124.42|14
1655201130000|2022-06-14 10:05:30|126.26|124.46|126.29|124.49|126.3|124.5|126.24|124.44|10
1655201140000|2022-06-14 10:05:40|126.3|124.5|126.25|124.45|126.3|124.5|126.22|124.42|13
1655201150000|2022-06-14 10:05:50|126.28|124.48|126.18|124.38|126.28|124.48|126.16|124.36|20
1655201160000|2022-06-14 10:06:00|126.19|124.39|126.21|124.41|126.33|124.53|126.19|124.39|25
1655201170000|2022-06-14 10:06:10|126.2|124.4|126.33|124.53|126.33|124.53|126.2|124.4|18
1655201180000|2022-06-14 10:06:20|126.35|124.55|126.51|124.71|126.52|124.72|126.35|124.55|22
1655201190000|2022-06-14 10:06:30|126.49|124.69|126.48|124.68|126.52|124.72|126.45|124.65|22
1655201200000|2022-06-14 10:06:40|126.49|124.69|126.5|124.7|126.52|124.72|126.49|124.69|16
1655201210000|2022-06-14 10:06:50|126.51|124.71|126.79|124.99|126.82|125.02|126.51|124.71|18
1655201220000|2022-06-14 10:07:00|126.8|125|126.75|124.95|126.8|125|126.75|124.95|11
1655201230000|2022-06-14 10:07:10|126.76|124.96|126.81|125.01|126.83|125.03|126.73|124.93|17
1655201240000|2022-06-14 10:07:20|126.82|125.02|126.81|125.01|126.82|125.02|126.77|124.97|11
1655201250000|2022-06-14 10:07:30|126.78|124.98|126.68|124.88|126.81|125.01|126.68|124.88|15
1655201260000|2022-06-14 10:07:40|126.67|124.87|126.68|124.88|126.68|124.88|126.62|124.82|17
1655201270000|2022-06-14 10:07:50|126.7|124.9|126.6|124.8|126.7|124.9|126.58|124.78|15
1655201280000|2022-06-14 10:08:00|126.59|124.79|126.65|124.85|126.67|124.87|126.58|124.78|20
1655201290000|2022-06-14 10:08:10|126.66|124.86|126.65|124.85|126.66|124.86|126.63|124.83|10
1655201300000|2022-06-14 10:08:20|126.66|124.86|126.67|124.87|126.7|124.9|126.63|124.83|13
1655201310000|2022-06-14 10:08:30|126.68|124.88|126.67|124.87|126.69|124.89|126.67|124.87|8
1655201320000|2022-06-14 10:08:40|126.66|124.86|126.69|124.89|126.71|124.91|126.64|124.84|15
1655201330000|2022-06-14 10:08:50|126.7|124.9|126.61|124.81|126.72|124.92|126.61|124.81|8
1655201340000|2022-06-14 10:09:00|126.6|124.8|126.68|124.88|126.69|124.89|126.6|124.8|14
1655201350000|2022-06-14 10:09:10|126.67|124.87|126.66|124.86|126.67|124.87|126.64|124.84|12
1655201360000|2022-06-14 10:09:20|126.67|124.87|126.66|124.86|126.67|124.87|126.66|124.86|6
1655201370000|2022-06-14 10:09:30|126.65|124.85|126.68|124.88|126.68|124.88|126.64|124.84|11
1655201380000|2022-06-14 10:09:40|126.7|124.9|126.7|124.9|126.72|124.92|126.68|124.88|9
1655201390000|2022-06-14 10:09:50|126.68|124.88|126.72|124.92|126.72|124.92|126.68|124.88|5
1655201400000|2022-06-14 10:10:00|126.73|124.93|126.74|124.94|126.75|124.95|126.71|124.91|9
1655201410000|2022-06-14 10:10:10|126.75|124.95|126.73|124.93|126.75|124.95|126.71|124.91|8
1655201420000|2022-06-14 10:10:20|126.74|124.94|126.89|125.09|126.89|125.09|126.73|124.93|7
1655201430000|2022-06-14 10:10:30|126.9|125.1|126.9|125.1|126.91|125.11|126.86|125.06|8
1655201440000|2022-06-14 10:10:40|126.88|125.08|126.88|125.08|126.89|125.09|126.88|125.08|3
1655201450000|2022-06-14 10:10:50|126.86|125.06|126.87|125.07|126.88|125.08|126.86|125.06|4
1655201460000|2022-06-14 10:11:00|126.86|125.06|126.87|125.07|126.87|125.07|126.74|124.94|15
1655201470000|2022-06-14 10:11:10|126.88|125.08|126.87|125.07|126.88|125.08|126.86|125.06|9
1655201480000|2022-06-14 10:11:20|126.86|125.06|126.86|125.06|126.86|125.06|126.81|125.01|8
1655201490000|2022-06-14 10:11:30|126.84|125.04|126.85|125.05|126.88|125.08|126.83|125.03|15
1655201500000|2022-06-14 10:11:40|126.86|125.06|126.81|125.01|126.87|125.07|126.81|125.01|9
1655201510000|2022-06-14 10:11:50|126.82|125.02|126.86|125.06|126.86|125.06|126.8|125|16
1655201520000|2022-06-14 10:12:00|126.87|125.07|126.82|125.02|126.87|125.07|126.82|125.02|8
1655201530000|2022-06-14 10:12:10|126.83|125.03|126.79|124.99|126.84|125.04|126.79|124.99|16
1655201540000|2022-06-14 10:12:20|126.78|124.98|126.67|124.87|126.78|124.98|126.64|124.84|19
1655201550000|2022-06-14 10:12:30|126.66|124.86|126.64|124.84|126.67|124.87|126.63|124.83|15
1655201560000|2022-06-14 10:12:40|126.63|124.83|126.69|124.89|126.71|124.91|126.63|124.83|15
1655201570000|2022-06-14 10:12:50|126.7|124.9|126.74|124.94|126.75|124.95|126.7|124.9|12
1655201580000|2022-06-14 10:13:00|126.75|124.95|126.78|124.98|126.78|124.98|126.75|124.95|15
1655201590000|2022-06-14 10:13:10|126.77|124.97|126.72|124.92|126.77|124.97|126.7|124.9|10
1655201600000|2022-06-14 10:13:20|126.73|124.93|126.75|124.95|126.76|124.96|126.73|124.93|5
1655201610000|2022-06-14 10:13:30|126.74|124.94|126.71|124.91|126.75|124.95|126.7|124.9|13
1655201620000|2022-06-14 10:13:40|126.72|124.92|126.72|124.92|126.74|124.94|126.71|124.91|9
1655201630000|2022-06-14 10:13:50|126.73|124.93|126.62|124.82|126.74|124.94|126.62|124.82|17
1655201640000|2022-06-14 10:14:00|126.61|124.81|126.61|124.81|126.65|124.85|126.57|124.77|18
1655201650000|2022-06-14 10:14:10|126.6|124.8|126.52|124.72|126.6|124.8|126.52|124.72|11
1655201660000|2022-06-14 10:14:20|126.51|124.71|126.41|124.61|126.51|124.71|126.41|124.61|9
1655201670000|2022-06-14 10:14:30|126.4|124.6|126.38|124.58|126.42|124.62|126.38|124.58|9
1655201680000|2022-06-14 10:14:40|126.37|124.57|126.38|124.58|126.39|124.59|126.36|124.56|5
1655201690000|2022-06-14 10:14:50|126.37|124.57|126.32|124.52|126.38|124.58|126.32|124.52|5
1655201700000|2022-06-14 10:15:00|126.3|124.5|126.47|124.67|126.49|124.69|126.28|124.48|17
1655201710000|2022-06-14 10:15:10|126.48|124.68|126.38|124.58|126.49|124.69|126.38|124.58|11
1655201720000|2022-06-14 10:15:20|126.32|124.52|126.05|124.25|126.32|124.52|126.04|124.24|28
1655201730000|2022-06-14 10:15:30|126.07|124.27|126.01|124.21|126.07|124.27|126.01|124.21|17
1655201740000|2022-06-14 10:15:40|126.03|124.23|125.97|124.17|126.09|124.29|125.96|124.16|22
1655201750000|2022-06-14 10:15:50|125.96|124.16|125.86|124.06|125.96|124.16|125.86|124.06|20
1655201760000|2022-06-14 10:16:00|125.85|124.05|125.94|124.14|125.95|124.15|125.84|124.04|17
1655201770000|2022-06-14 10:16:10|125.93|124.13|125.84|124.04|125.93|124.13|125.83|124.03|15
1655201780000|2022-06-14 10:16:20|125.83|124.03|125.84|124.04|125.85|124.05|125.82|124.02|13
1655201790000|2022-06-14 10:16:30|125.82|124.02|125.73|123.93|125.82|124.02|125.68|123.88|15
1655201800000|2022-06-14 10:16:40|125.74|123.94|125.71|123.91|125.74|123.94|125.7|123.9|15
1655201810000|2022-06-14 10:16:50|125.73|123.93|125.78|123.98|125.82|124.02|125.71|123.91|15
1655201820000|2022-06-14 10:17:00|125.79|123.99|126.3|124.5|126.3|124.5|125.79|123.99|23
1655201830000|2022-06-14 10:17:10|126.29|124.49|126.36|124.56|126.39|124.59|126.27|124.47|22
1655201840000|2022-06-14 10:17:20|126.37|124.57|126.32|124.52|126.42|124.62|126.3|124.5|25
1655201850000|2022-06-14 10:17:30|126.34|124.54|126.28|124.48|126.34|124.54|126.24|124.44|13
1655201860000|2022-06-14 10:17:40|126.27|124.47|126.22|124.42|126.27|124.47|126.22|124.42|10
1655201870000|2022-06-14 10:17:50|126.21|124.41|126.21|124.41|126.24|124.44|126.17|124.37|16
1655201880000|2022-06-14 10:18:00|126.22|124.42|126.44|124.64|126.44|124.64|126.22|124.42|14
1655201890000|2022-06-14 10:18:10|126.45|124.65|126.54|124.74|126.57|124.77|126.45|124.65|20
1655201900000|2022-06-14 10:18:20|126.55|124.75|126.55|124.75|126.57|124.77|126.52|124.72|12
1655201910000|2022-06-14 10:18:30|126.56|124.76|126.78|124.98|126.78|124.98|126.52|124.72|13
1655201920000|2022-06-14 10:18:40|126.79|124.99|126.76|124.96|126.88|125.08|126.75|124.95|18
1655201930000|2022-06-14 10:18:50|126.77|124.97|126.89|125.09|126.89|125.09|126.74|124.94|17
1655201940000|2022-06-14 10:19:00|126.84|125.04|126.83|125.03|126.85|125.05|126.81|125.01|15
1655201950000|2022-06-14 10:19:10|126.81|125.01|126.83|125.03|126.84|125.04|126.79|124.99|11
1655201960000|2022-06-14 10:19:20|126.84|125.04|126.95|125.15|126.97|125.17|126.84|125.04|17
1655201970000|2022-06-14 10:19:30|126.93|125.13|126.9|125.1|126.93|125.13|126.89|125.09|6
1655201980000|2022-06-14 10:19:40|126.89|125.09|126.89|125.09|126.9|125.1|126.85|125.05|14
1655201990000|2022-06-14 10:19:50|126.87|125.07|126.8|125|126.87|125.07|126.73|124.93|17
1655202000000|2022-06-14 10:20:00|126.81|125.01|126.91|125.11|126.92|125.12|126.81|125.01|10
1655202010000|2022-06-14 10:20:10|126.92|125.12|126.93|125.13|126.93|125.13|126.9|125.1|10
1655202020000|2022-06-14 10:20:20|126.96|125.16|126.96|125.16|126.97|125.17|126.94|125.14|7
1655202030000|2022-06-14 10:20:30|126.97|125.17|127.12|125.32|127.15|125.35|126.95|125.15|18
1655202040000|2022-06-14 10:20:40|127.11|125.31|127.21|125.41|127.21|125.41|127.11|125.31|16
1655202050000|2022-06-14 10:20:50|127.2|125.4|127.17|125.37|127.2|125.4|127.17|125.37|3
1655202060000|2022-06-14 10:21:00|127.16|125.36|127.1|125.3|127.16|125.36|127.02|125.22|17
1655202070000|2022-06-14 10:21:10|127.14|125.34|127.24|125.44|127.24|125.44|127.1|125.3|15
1655202080000|2022-06-14 10:21:20|127.21|125.41|127.33|125.53|127.43|125.63|127.21|125.41|28
1655202090000|2022-06-14 10:21:30|127.31|125.51|127.19|125.39|127.31|125.51|127.19|125.39|23
1655202100000|2022-06-14 10:21:40|127.18|125.38|127.18|125.38|127.22|125.42|127.15|125.35|15
1655202110000|2022-06-14 10:21:50|127.16|125.36|127.17|125.37|127.21|125.41|127.15|125.35|18
1655202120000|2022-06-14 10:22:00|127.18|125.38|126.99|125.19|127.21|125.41|126.99|125.19|24
1655202130000|2022-06-14 10:22:10|127|125.2|127.01|125.21|127.06|125.26|126.99|125.19|17
1655202140000|2022-06-14 10:22:20|127|125.2|127|125.2|127.02|125.22|126.97|125.17|19
1655202150000|2022-06-14 10:22:30|126.99|125.19|127.01|125.21|127.04|125.24|126.96|125.16|16
1655202160000|2022-06-14 10:22:40|126.99|125.19|127|125.2|127|125.2|126.96|125.16|19
1655202170000|2022-06-14 10:22:50|127.01|125.21|127.13|125.33|127.13|125.33|127|125.2|17
1655202180000|2022-06-14 10:23:00|127.11|125.31|127.1|125.3|127.12|125.32|127.09|125.29|8
1655202190000|2022-06-14 10:23:10|127.09|125.29|127.1|125.3|127.13|125.33|127.08|125.28|16
1655202200000|2022-06-14 10:23:20|127.08|125.28|127.1|125.3|127.13|125.33|127.08|125.28|9
1655202210000|2022-06-14 10:23:30|127.09|125.29|127.11|125.31|127.11|125.31|127.07|125.27|8
1655202220000|2022-06-14 10:23:40|127.09|125.29|127.11|125.31|127.11|125.31|127.09|125.29|5
1655202230000|2022-06-14 10:23:50|127.1|125.3|127.11|125.31|127.11|125.31|127.08|125.28|5
1655202240000|2022-06-14 10:24:00|127.12|125.32|127.1|125.3|127.12|125.32|127.08|125.28|8
1655202250000|2022-06-14 10:24:10|127.09|125.29|127.11|125.31|127.12|125.32|127.08|125.28|8
1655202260000|2022-06-14 10:24:20|127.1|125.3|127.09|125.29|127.11|125.31|127.08|125.28|12
1655202270000|2022-06-14 10:24:30|127.1|125.3|127.11|125.31|127.11|125.31|127.09|125.29|10
1655202280000|2022-06-14 10:24:40|127.12|125.32|127.18|125.38|127.18|125.38|127.12|125.32|5
1655202290000|2022-06-14 10:24:50|127.15|125.35|127.19|125.39|127.19|125.39|127.15|125.35|5
1655202300000|2022-06-14 10:25:00|127.2|125.4|127.2|125.4|127.21|125.41|127.18|125.38|10
1655202310000|2022-06-14 10:25:10|127.19|125.39|127.18|125.38|127.21|125.41|127.17|125.37|7
1655202320000|2022-06-14 10:25:20|127.17|125.37|127.1|125.3|127.17|125.37|127.1|125.3|12
1655202330000|2022-06-14 10:25:30|127.07|125.27|127.08|125.28|127.08|125.28|127.05|125.25|6
1655202340000|2022-06-14 10:25:40|127.09|125.29|127|125.2|127.11|125.31|126.99|125.19|16
1655202350000|2022-06-14 10:25:50|127.01|125.21|127.02|125.22|127.03|125.23|127|125.2|12
1655202360000|2022-06-14 10:26:00|127.01|125.21|126.96|125.16|127.03|125.23|126.96|125.16|9
1655202370000|2022-06-14 10:26:10|126.94|125.14|126.9|125.1|126.94|125.14|126.87|125.07|14
1655202380000|2022-06-14 10:26:20|126.87|125.07|126.89|125.09|126.9|125.1|126.86|125.06|6
1655202390000|2022-06-14 10:26:30|126.88|125.08|126.93|125.13|126.94|125.14|126.87|125.07|9
1655202400000|2022-06-14 10:26:40|126.94|125.14|126.82|125.02|126.94|125.14|126.82|125.02|15
1655202410000|2022-06-14 10:26:50|126.83|125.03|126.84|125.04|126.85|125.05|126.83|125.03|4
1655202420000|2022-06-14 10:27:00|126.83|125.03|126.82|125.02|126.85|125.05|126.82|125.02|10
1655202430000|2022-06-14 10:27:10|126.83|125.03|126.93|125.13|126.95|125.15|126.83|125.03|15
1655202440000|2022-06-14 10:27:20|126.94|125.14|126.87|125.07|126.94|125.14|126.87|125.07|13
1655202450000|2022-06-14 10:27:30|126.88|125.08|126.96|125.16|126.97|125.17|126.88|125.08|14
1655202460000|2022-06-14 10:27:40|126.95|125.15|126.94|125.14|126.95|125.15|126.93|125.13|9
1655202470000|2022-06-14 10:27:50|126.95|125.15|126.94|125.14|126.95|125.15|126.92|125.12|9
1655202480000|2022-06-14 10:28:00|126.95|125.15|126.9|125.1|126.95|125.15|126.87|125.07|16
1655202490000|2022-06-14 10:28:10|126.89|125.09|127.06|125.26|127.08|125.28|126.88|125.08|16
1655202500000|2022-06-14 10:28:20|127.07|125.27|127.09|125.29|127.12|125.32|127.06|125.26|12
1655202510000|2022-06-14 10:28:30|127.12|125.32|127.03|125.23|127.12|125.32|127.03|125.23|8
1655202520000|2022-06-14 10:28:40|127.04|125.24|127.05|125.25|127.07|125.27|127.03|125.23|10
1655202530000|2022-06-14 10:28:50|127.06|125.26|127.05|125.25|127.06|125.26|127.03|125.23|7
1655202540000|2022-06-14 10:29:00|127.06|125.26|127.07|125.27|127.08|125.28|127.05|125.25|7
1655202550000|2022-06-14 10:29:10|127.06|125.26|127.05|125.25|127.07|125.27|127.05|125.25|4
1655202560000|2022-06-14 10:29:20|127.03|125.23|127.08|125.28|127.08|125.28|127.03|125.23|4
1655202570000|2022-06-14 10:29:30|127.09|125.29|127.11|125.31|127.11|125.31|127.09|125.29|3
1655202580000|2022-06-14 10:29:40|127.1|125.3|127.11|125.31|127.12|125.32|127.08|125.28|7
1655202590000|2022-06-14 10:29:50|127.12|125.32|127.21|125.41|127.22|125.42|127.12|125.32|12
1655202600000|2022-06-14 10:30:00|127.2|125.4|127.19|125.39|127.23|125.43|127.18|125.38|15
1655202610000|2022-06-14 10:30:10|127.16|125.36|127.2|125.4|127.2|125.4|127.15|125.35|16
1655202620000|2022-06-14 10:30:20|127.21|125.41|127.19|125.39|127.21|125.41|127.19|125.39|2
1655202630000|2022-06-14 10:30:30|127.2|125.4|127.21|125.41|127.26|125.46|127.19|125.39|20
1655202640000|2022-06-14 10:30:40|127.23|125.43|127.32|125.52|127.36|125.56|127.23|125.43|26
1655202650000|2022-06-14 10:30:50|127.33|125.53|127.31|125.51|127.35|125.55|127.3|125.5|15
1655202660000|2022-06-14 10:31:00|127.32|125.52|127.29|125.49|127.33|125.53|127.28|125.48|12
1655202670000|2022-06-14 10:31:10|127.31|125.51|127.34|125.54|127.34|125.54|127.3|125.5|8
1655202680000|2022-06-14 10:31:20|127.35|125.55|127.66|125.86|127.7|125.9|127.35|125.55|16
1655202690000|2022-06-14 10:31:30|127.67|125.87|127.65|125.85|127.68|125.88|127.61|125.81|12
1655202700000|2022-06-14 10:31:40|127.63|125.83|127.7|125.9|127.71|125.91|127.63|125.83|18
1655202710000|2022-06-14 10:31:50|127.72|125.92|127.75|125.95|127.77|125.97|127.69|125.89|13
1655202720000|2022-06-14 10:32:00|127.77|125.97|127.79|125.99|127.8|126|127.74|125.94|12
1655202730000|2022-06-14 10:32:10|127.78|125.98|127.76|125.96|127.78|125.98|127.74|125.94|12
1655202740000|2022-06-14 10:32:20|127.75|125.95|127.71|125.91|127.76|125.96|127.69|125.89|9
1655202750000|2022-06-14 10:32:30|127.7|125.9|127.58|125.78|127.71|125.91|127.58|125.78|12
1655202760000|2022-06-14 10:32:40|127.59|125.79|127.56|125.76|127.59|125.79|127.54|125.74|10
1655202770000|2022-06-14 10:32:50|127.57|125.77|127.69|125.89|127.73|125.93|127.57|125.77|17
1655202780000|2022-06-14 10:33:00|127.71|125.91|127.69|125.89|127.72|125.92|127.69|125.89|5
1655202790000|2022-06-14 10:33:10|127.68|125.88|127.67|125.87|127.69|125.89|127.66|125.86|9
1655202800000|2022-06-14 10:33:20|127.66|125.86|127.65|125.85|127.68|125.88|127.6|125.8|14
1655202810000|2022-06-14 10:33:30|127.62|125.82|127.65|125.85|127.65|125.85|127.61|125.81|14
1655202820000|2022-06-14 10:33:40|127.66|125.86|127.69|125.89|127.69|125.89|127.65|125.85|6
1655202830000|2022-06-14 10:33:50|127.68|125.88|127.69|125.89|127.69|125.89|127.65|125.85|7
1655202840000|2022-06-14 10:34:00|127.7|125.9|127.93|126.13|128.01|126.21|127.7|125.9|26
1655202850000|2022-06-14 10:34:10|127.96|126.16|127.87|126.07|127.99|126.19|127.85|126.05|26
1655202860000|2022-06-14 10:34:20|127.89|126.09|127.99|126.19|127.99|126.19|127.86|126.06|22
1655202870000|2022-06-14 10:34:30|128|126.2|127.93|126.13|128.04|126.24|127.93|126.13|18
1655202880000|2022-06-14 10:34:40|127.94|126.14|127.93|126.13|127.96|126.16|127.9|126.1|11
1655202890000|2022-06-14 10:34:50|127.94|126.14|128.04|126.24|128.05|126.25|127.94|126.14|17
1655202900000|2022-06-14 10:35:00|128.05|126.25|128.04|126.24|128.09|126.29|128.03|126.23|16
1655202910000|2022-06-14 10:35:10|128.02|126.22|127.91|126.11|128.02|126.22|127.9|126.1|14
1655202920000|2022-06-14 10:35:20|127.9|126.1|128.19|126.39|128.19|126.39|127.88|126.08|19
1655202930000|2022-06-14 10:35:30|128.15|126.35|128.17|126.37|128.17|126.37|128.15|126.35|9
1655202940000|2022-06-14 10:35:40|128.16|126.36|128.12|126.32|128.18|126.38|128.11|126.31|13
1655202950000|2022-06-14 10:35:50|128.13|126.33|128.15|126.35|128.15|126.35|128.11|126.31|11
1655202960000|2022-06-14 10:36:00|128.13|126.33|128.08|126.28|128.13|126.33|128.08|126.28|4
1655202970000|2022-06-14 10:36:10|128.07|126.27|128.05|126.25|128.07|126.27|128|126.2|12
1655202980000|2022-06-14 10:36:20|128.03|126.23|128.08|126.28|128.08|126.28|128.02|126.22|8
1655202990000|2022-06-14 10:36:30|128.07|126.27|127.98|126.18|128.07|126.27|127.98|126.18|6
1655203000000|2022-06-14 10:36:40|127.97|126.17|127.98|126.18|127.98|126.18|127.96|126.16|8
1655203010000|2022-06-14 10:36:50|127.97|126.17|128|126.2|128|126.2|127.96|126.16|5
1655203020000|2022-06-14 10:37:00|127.99|126.19|127.96|126.16|128|126.2|127.96|126.16|8
1655203030000|2022-06-14 10:37:10|127.97|126.17|128.01|126.21|128.01|126.21|127.96|126.16|10
1655203040000|2022-06-14 10:37:20|128.03|126.23|128.03|126.23|128.09|126.29|128.01|126.21|21
1655203050000|2022-06-14 10:37:30|128.02|126.22|127.96|126.16|128.02|126.22|127.96|126.16|12
1655203060000|2022-06-14 10:37:40|127.95|126.15|127.91|126.11|127.96|126.16|127.89|126.09|11
1655203070000|2022-06-14 10:37:50|127.9|126.1|127.63|125.83|127.9|126.1|127.63|125.83|24
1655203080000|2022-06-14 10:38:00|127.66|125.86|127.7|125.9|127.72|125.92|127.66|125.86|11
1655203090000|2022-06-14 10:38:10|127.69|125.89|127.51|125.71|127.7|125.9|127.51|125.71|17
1655203100000|2022-06-14 10:38:20|127.56|125.76|127.6|125.8|127.62|125.82|127.56|125.76|10
1655203110000|2022-06-14 10:38:30|127.59|125.79|127.54|125.74|127.62|125.82|127.54|125.74|15
1655203120000|2022-06-14 10:38:40|127.53|125.73|127.46|125.66|127.54|125.74|127.44|125.64|11
1655203130000|2022-06-14 10:38:50|127.47|125.67|127.49|125.69|127.5|125.7|127.47|125.67|7
1655203140000|2022-06-14 10:39:00|127.48|125.68|127.5|125.7|127.5|125.7|127.48|125.68|3
1655203150000|2022-06-14 10:39:10|127.51|125.71|127.74|125.94|127.76|125.96|127.51|125.71|17
1655203160000|2022-06-14 10:39:20|127.75|125.95|127.69|125.89|127.76|125.96|127.67|125.87|12
1655203170000|2022-06-14 10:39:30|127.68|125.88|127.69|125.89|127.7|125.9|127.66|125.86|16
1655203180000|2022-06-14 10:39:40|127.68|125.88|127.69|125.89|127.7|125.9|127.66|125.86|9
1655203190000|2022-06-14 10:39:50|127.67|125.87|127.69|125.89|127.7|125.9|127.67|125.87|5
1655203200000|2022-06-14 10:40:00|127.7|125.9|127.68|125.88|127.7|125.9|127.68|125.88|3
1655203210000|2022-06-14 10:40:10|127.67|125.87|127.66|125.86|127.67|125.87|127.66|125.86|6
1655203220000|2022-06-14 10:40:20|127.67|125.87|127.65|125.85|127.67|125.87|127.64|125.84|8
1655203230000|2022-06-14 10:40:30|127.66|125.86|127.66|125.86|127.66|125.86|127.65|125.85|3
1655203240000|2022-06-14 10:40:40|127.67|125.87|127.69|125.89|127.7|125.9|127.66|125.86|11
1655203250000|2022-06-14 10:40:50|127.67|125.87|127.67|125.87|127.69|125.89|127.66|125.86|6
1655203260000|2022-06-14 10:41:00|127.66|125.86|127.7|125.9|127.71|125.91|127.65|125.85|14
1655203270000|2022-06-14 10:41:10|127.68|125.88|127.67|125.87|127.69|125.89|127.67|125.87|6
1655203280000|2022-06-14 10:41:20|127.66|125.86|127.44|125.64|127.66|125.86|127.44|125.64|11
1655203290000|2022-06-14 10:41:30|127.43|125.63|127.46|125.66|127.46|125.66|127.39|125.59|13
1655203300000|2022-06-14 10:41:40|127.45|125.65|127.42|125.62|127.46|125.66|127.42|125.62|10
1655203310000|2022-06-14 10:41:50|127.43|125.63|127.35|125.55|127.43|125.63|127.31|125.51|12
1655203320000|2022-06-14 10:42:00|127.34|125.54|127.33|125.53|127.37|125.57|127.32|125.52|12
1655203330000|2022-06-14 10:42:10|127.32|125.52|127.34|125.54|127.34|125.54|127.31|125.51|13
1655203340000|2022-06-14 10:42:20|127.35|125.55|127.52|125.72|127.56|125.76|127.35|125.55|19
1655203350000|2022-06-14 10:42:30|127.53|125.73|127.55|125.75|127.58|125.78|127.53|125.73|10
1655203360000|2022-06-14 10:42:40|127.53|125.73|127.49|125.69|127.57|125.77|127.49|125.69|13
1655203370000|2022-06-14 10:42:50|127.47|125.67|127.33|125.53|127.47|125.67|127.3|125.5|20
1655203380000|2022-06-14 10:43:00|127.34|125.54|127.19|125.39|127.35|125.55|127.18|125.38|22
1655203390000|2022-06-14 10:43:10|127.16|125.36|127.07|125.27|127.16|125.36|126.86|125.06|27
1655203400000|2022-06-14 10:43:20|127.1|125.3|127.09|125.29|127.19|125.39|127.07|125.27|19
1655203410000|2022-06-14 10:43:30|127.1|125.3|127.12|125.32|127.15|125.35|127.1|125.3|17
1655203420000|2022-06-14 10:43:40|127.14|125.34|127.11|125.31|127.18|125.38|127.11|125.31|13
1655203430000|2022-06-14 10:43:50|127.1|125.3|127.14|125.34|127.14|125.34|127.06|125.26|18
1655203440000|2022-06-14 10:44:00|127.13|125.33|127.15|125.35|127.16|125.36|127.12|125.32|12
1655203450000|2022-06-14 10:44:10|127.14|125.34|127.16|125.36|127.16|125.36|127.1|125.3|11
1655203460000|2022-06-14 10:44:20|127.15|125.35|127.08|125.28|127.15|125.35|127.08|125.28|6
1655203470000|2022-06-14 10:44:30|127.09|125.29|127.14|125.34|127.14|125.34|127.09|125.29|9
1655203480000|2022-06-14 10:44:40|127.15|125.35|127.22|125.42|127.22|125.42|127.15|125.35|10
1655203500000|2022-06-14 10:45:00|127.21|125.41|127.29|125.49|127.29|125.49|127.18|125.38|12
1655203510000|2022-06-14 10:45:10|127.36|125.56|127.56|125.76|127.58|125.78|127.36|125.56|13
1655203520000|2022-06-14 10:45:20|127.57|125.77|127.57|125.77|127.58|125.78|127.55|125.75|5
1655203530000|2022-06-14 10:45:30|127.55|125.75|127.46|125.66|127.56|125.76|127.43|125.63|10
1655203540000|2022-06-14 10:45:40|127.45|125.65|127.54|125.74|127.54|125.74|127.45|125.65|7
1655203550000|2022-06-14 10:45:50|127.53|125.73|127.56|125.76|127.56|125.76|127.53|125.73|3
1655203560000|2022-06-14 10:46:00|127.55|125.75|127.54|125.74|127.55|125.75|127.53|125.73|4
1655203570000|2022-06-14 10:46:10|127.53|125.73|127.59|125.79|127.59|125.79|127.53|125.73|11
1655203580000|2022-06-14 10:46:20|127.57|125.77|127.58|125.78|127.58|125.78|127.56|125.76|6
1655203590000|2022-06-14 10:46:30|127.57|125.77|127.63|125.83|127.65|125.85|127.57|125.77|12
1655203600000|2022-06-14 10:46:40|127.64|125.84|127.63|125.83|127.64|125.84|127.62|125.82|10
1655203610000|2022-06-14 10:46:50|127.62|125.82|127.58|125.78|127.62|125.82|127.58|125.78|4
1655203620000|2022-06-14 10:47:00|127.59|125.79|127.39|125.59|127.6|125.8|127.39|125.59|7
1655203630000|2022-06-14 10:47:10|127.36|125.56|127.39|125.59|127.4|125.6|127.3|125.5|16
1655203640000|2022-06-14 10:47:20|127.34|125.54|127.18|125.38|127.34|125.54|127.18|125.38|11
1655203650000|2022-06-14 10:47:30|127.17|125.37|127.18|125.38|127.22|125.42|127.16|125.36|20
1655203660000|2022-06-14 10:47:40|127.19|125.39|127.37|125.57|127.4|125.6|127.19|125.39|18
1655203670000|2022-06-14 10:47:50|127.36|125.56|127.32|125.52|127.36|125.56|127.32|125.52|9
1655203680000|2022-06-14 10:48:00|127.33|125.53|127.2|125.4|127.35|125.55|127.2|125.4|11
1655203690000|2022-06-14 10:48:10|127.18|125.38|127.2|125.4|127.2|125.4|127.17|125.37|13
1655203700000|2022-06-14 10:48:20|127.19|125.39|127.19|125.39|127.21|125.41|127.18|125.38|4
1655203710000|2022-06-14 10:48:30|127.18|125.38|127.21|125.41|127.24|125.44|127.18|125.38|12
1655203720000|2022-06-14 10:48:40|127.22|125.42|127.21|125.41|127.22|125.42|127.18|125.38|8
1655203730000|2022-06-14 10:48:50|127.2|125.4|127.19|125.39|127.21|125.41|127.18|125.38|9
1655203740000|2022-06-14 10:49:00|127.18|125.38|127.03|125.23|127.18|125.38|127.03|125.23|19
1655203750000|2022-06-14 10:49:10|127.02|125.22|126.96|125.16|127.02|125.22|126.95|125.15|12
1655203760000|2022-06-14 10:49:20|126.95|125.15|126.86|125.06|126.95|125.15|126.86|125.06|14
1655203770000|2022-06-14 10:49:30|126.87|125.07|126.84|125.04|126.87|125.07|126.82|125.02|13
1655203780000|2022-06-14 10:49:40|126.83|125.03|126.56|124.76|126.83|125.03|126.56|124.76|16
1655203790000|2022-06-14 10:49:50|126.57|124.77|126.4|124.6|126.61|124.81|126.4|124.6|24
1655203800000|2022-06-14 10:50:00|126.43|124.63|126.38|124.58|126.43|124.63|126.35|124.55|20
1655203810000|2022-06-14 10:50:10|126.37|124.57|126.36|124.56|126.42|124.62|126.36|124.56|19
1655203820000|2022-06-14 10:50:20|126.38|124.58|126.27|124.47|126.38|124.58|126.26|124.46|13
1655203830000|2022-06-14 10:50:30|126.26|124.46|126.31|124.51|126.31|124.51|126.24|124.44|11
1655203840000|2022-06-14 10:50:40|126.32|124.52|126.32|124.52|126.33|124.53|126.31|124.51|7
1655203850000|2022-06-14 10:50:50|126.31|124.51|126.27|124.47|126.32|124.52|126.25|124.45|10
1655203860000|2022-06-14 10:51:00|126.26|124.46|126.29|124.49|126.3|124.5|126.25|124.45|9
1655203870000|2022-06-14 10:51:10|126.32|124.52|126.31|124.51|126.33|124.53|126.31|124.51|3
1655203880000|2022-06-14 10:51:20|126.29|124.49|126.29|124.49|126.31|124.51|126.28|124.48|9
1655203890000|2022-06-14 10:51:30|126.3|124.5|126.3|124.5|126.3|124.5|126.29|124.49|5
1655203900000|2022-06-14 10:51:40|126.31|124.51|126.33|124.53|126.33|124.53|126.3|124.5|14
1655203910000|2022-06-14 10:51:50|126.34|124.54|126.29|124.49|126.34|124.54|126.25|124.45|15
1655203920000|2022-06-14 10:52:00|126.28|124.48|126.4|124.6|126.42|124.62|126.28|124.48|18
1655203930000|2022-06-14 10:52:10|126.39|124.59|126.39|124.59|126.42|124.62|126.39|124.59|13
1655203940000|2022-06-14 10:52:20|126.4|124.6|126.24|124.44|126.42|124.62|126.24|124.44|17
1655203950000|2022-06-14 10:52:30|126.25|124.45|126.28|124.48|126.28|124.48|126.24|124.44|10
1655203960000|2022-06-14 10:52:40|126.29|124.49|126.28|124.48|126.31|124.51|126.27|124.47|9
1655203970000|2022-06-14 10:52:50|126.29|124.49|126.39|124.59|126.39|124.59|126.29|124.49|12
1655203980000|2022-06-14 10:53:00|126.38|124.58|126.33|124.53|126.39|124.59|126.32|124.52|16
1655203990000|2022-06-14 10:53:10|126.32|124.52|126.3|124.5|126.33|124.53|126.29|124.49|8
1655204000000|2022-06-14 10:53:20|126.29|124.49|126.29|124.49|126.35|124.55|126.29|124.49|9
1655204010000|2022-06-14 10:53:30|126.31|124.51|126.34|124.54|126.34|124.54|126.3|124.5|10
1655204020000|2022-06-14 10:53:40|126.33|124.53|126.34|124.54|126.34|124.54|126.33|124.53|2
1655204030000|2022-06-14 10:53:50|126.35|124.55|126.45|124.65|126.45|124.65|126.34|124.54|12
1655204040000|2022-06-14 10:54:00|126.42|124.62|126.43|124.63|126.43|124.63|126.42|124.62|2
1655204050000|2022-06-14 10:54:10|126.44|124.64|126.41|124.61|126.44|124.64|126.41|124.61|6
1655204060000|2022-06-14 10:54:20|126.42|124.62|126.45|124.65|126.45|124.65|126.42|124.62|4
1655204070000|2022-06-14 10:54:30|126.46|124.66|126.41|124.61|126.46|124.66|126.4|124.6|8
1655204080000|2022-06-14 10:54:40|126.4|124.6|126.37|124.57|126.41|124.61|126.37|124.57|7
1655204090000|2022-06-14 10:54:50|126.38|124.58|126.39|124.59|126.4|124.6|126.37|124.57|7
1655204100000|2022-06-14 10:55:00|126.4|124.6|126.15|124.35|126.4|124.6|126.14|124.34|19
1655204110000|2022-06-14 10:55:10|126.16|124.36|126.08|124.28|126.16|124.36|126.02|124.22|14
1655204120000|2022-06-14 10:55:20|126.1|124.3|126.1|124.3|126.1|124.3|126.07|124.27|9
1655204130000|2022-06-14 10:55:30|126.11|124.31|126.11|124.31|126.12|124.32|126.07|124.27|13
1655204140000|2022-06-14 10:55:40|126.12|124.32|126.16|124.36|126.18|124.38|126.11|124.31|10
1655204150000|2022-06-14 10:55:50|126.17|124.37|126.26|124.46|126.28|124.48|126.17|124.37|16
1655204160000|2022-06-14 10:56:00|126.24|124.44|126.26|124.46|126.27|124.47|126.22|124.42|11
1655204170000|2022-06-14 10:56:10|126.25|124.45|126.14|124.34|126.25|124.45|126.14|124.34|11
1655204180000|2022-06-14 10:56:20|126.18|124.38|126.07|124.27|126.21|124.41|126.05|124.25|15
1655204190000|2022-06-14 10:56:30|126.06|124.26|126.05|124.25|126.07|124.27|126.02|124.22|13
1655204200000|2022-06-14 10:56:40|126.1|124.3|126.08|124.28|126.1|124.3|126.05|124.25|10
1655204210000|2022-06-14 10:56:50|126.1|124.3|126.14|124.34|126.14|124.34|126.1|124.3|4
1655204220000|2022-06-14 10:57:00|126.13|124.33|126.13|124.33|126.14|124.34|126.12|124.32|11
1655204230000|2022-06-14 10:57:10|126.14|124.34|126.31|124.51|126.31|124.51|126.13|124.33|9
1655204240000|2022-06-14 10:57:20|126.3|124.5|126.3|124.5|126.3|124.5|126.3|124.5|1
1655204250000|2022-06-14 10:57:30|126.32|124.52|126.37|124.57|126.37|124.57|126.32|124.52|4
1655204260000|2022-06-14 10:57:40|126.36|124.56|126.27|124.47|126.36|124.56|126.27|124.47|9
1655204270000|2022-06-14 10:57:50|126.28|124.48|126.34|124.54|126.34|124.54|126.28|124.48|5
1655204280000|2022-06-14 10:58:00|126.33|124.53|126.28|124.48|126.33|124.53|126.28|124.48|5
1655204290000|2022-06-14 10:58:10|126.3|124.5|126.27|124.47|126.32|124.52|126.26|124.46|10
1655204300000|2022-06-14 10:58:20|126.28|124.48|126.29|124.49|126.3|124.5|126.28|124.48|5
1655204310000|2022-06-14 10:58:30|126.3|124.5|126.35|124.55|126.38|124.58|126.3|124.5|17
1655204320000|2022-06-14 10:58:40|126.36|124.56|126.36|124.56|126.36|124.56|126.34|124.54|9
1655204330000|2022-06-14 10:58:50|126.37|124.57|126.37|124.57|126.39|124.59|126.37|124.57|6
1655204340000|2022-06-14 10:59:00|126.36|124.56|126.31|124.51|126.36|124.56|126.31|124.51|10
1655204350000|2022-06-14 10:59:10|126.29|124.49|126.16|124.36|126.3|124.5|126.15|124.35|12
1655204360000|2022-06-14 10:59:20|126.15|124.35|126.1|124.3|126.15|124.35|126.1|124.3|18
1655204370000|2022-06-14 10:59:30|126.09|124.29|126.08|124.28|126.09|124.29|126.07|124.27|4
1655204380000|2022-06-14 10:59:40|126.07|124.27|126.07|124.27|126.1|124.3|126.05|124.25|14
1655204390000|2022-06-14 10:59:50|126.05|124.25|126.04|124.24|126.06|124.26|126.04|124.24|12
1655204400000|2022-06-14 11:00:00|126.05|124.25|125.93|124.13|126.06|124.26|125.8|124|27
1655204410000|2022-06-14 11:00:10|125.95|124.15|125.92|124.12|125.95|124.15|125.84|124.04|22
1655204420000|2022-06-14 11:00:20|125.93|124.13|126.02|124.22|126.03|124.23|125.91|124.11|25
1655204430000|2022-06-14 11:00:30|126.05|124.25|126.14|124.34|126.14|124.34|126.05|124.25|9
1655204440000|2022-06-14 11:00:40|126.13|124.33|126.03|124.23|126.13|124.33|126.03|124.23|14
1655204450000|2022-06-14 11:00:50|126.04|124.24|126.03|124.23|126.06|124.26|126.02|124.22|10
1655204460000|2022-06-14 11:01:00|126.04|124.24|126.04|124.24|126.05|124.25|125.9|124.1|22
1655204470000|2022-06-14 11:01:10|126.05|124.25|126.15|124.35|126.15|124.35|126.04|124.24|7
1655204480000|2022-06-14 11:01:20|126.14|124.34|126.18|124.38|126.18|124.38|126.11|124.31|15
1655204490000|2022-06-14 11:01:30|126.19|124.39|126.2|124.4|126.21|124.41|126.19|124.39|6
1655204500000|2022-06-14 11:01:40|126.22|124.42|126.18|124.38|126.22|124.42|126.18|124.38|13
1655204510000|2022-06-14 11:01:50|126.19|124.39|126.2|124.4|126.21|124.41|126.19|124.39|9
1655204520000|2022-06-14 11:02:00|126.18|124.38|126.2|124.4|126.2|124.4|126.18|124.38|3
1655204530000|2022-06-14 11:02:10|126.21|124.41|126.05|124.25|126.21|124.41|126.05|124.25|17
1655204540000|2022-06-14 11:02:20|126.04|124.24|126.06|124.26|126.09|124.29|126.02|124.22|13
1655204550000|2022-06-14 11:02:30|126.05|124.25|126.06|124.26|126.07|124.27|126.04|124.24|7
1655204560000|2022-06-14 11:02:40|126.02|124.22|125.98|124.18|126.02|124.22|125.97|124.17|12
1655204570000|2022-06-14 11:02:50|126|124.2|126.19|124.39|126.2|124.4|126|124.2|12
1655204580000|2022-06-14 11:03:00|126.17|124.37|126.16|124.36|126.21|124.41|126.16|124.36|10
1655204590000|2022-06-14 11:03:10|126.15|124.35|126.09|124.29|126.15|124.35|126.07|124.27|14
1655204600000|2022-06-14 11:03:20|126.11|124.31|126.14|124.34|126.14|124.34|126.11|124.31|6
1655204610000|2022-06-14 11:03:30|126.13|124.33|126.13|124.33|126.17|124.37|126.12|124.32|11
1655204620000|2022-06-14 11:03:40|126.14|124.34|126.26|124.46|126.26|124.46|126.13|124.33|21
1655204630000|2022-06-14 11:03:50|126.28|124.48|126.47|124.67|126.52|124.72|126.27|124.47|14
1655204640000|2022-06-14 11:04:00|126.46|124.66|126.46|124.66|126.53|124.73|126.45|124.65|13
1655204650000|2022-06-14 11:04:10|126.43|124.63|126.53|124.73|126.54|124.74|126.43|124.63|12
1655204660000|2022-06-14 11:04:20|126.54|124.74|126.51|124.71|126.54|124.74|126.51|124.71|4
1655204670000|2022-06-14 11:04:30|126.46|124.66|126.46|124.66|126.48|124.68|126.44|124.64|12
1655204680000|2022-06-14 11:04:40|126.47|124.67|126.45|124.65|126.48|124.68|126.44|124.64|6
1655204690000|2022-06-14 11:04:50|126.44|124.64|126.4|124.6|126.44|124.64|126.39|124.59|6
1655204700000|2022-06-14 11:05:00|126.37|124.57|126.36|124.56|126.37|124.57|126.36|124.56|4
1655204710000|2022-06-14 11:05:10|126.35|124.55|126.37|124.57|126.37|124.57|126.35|124.55|7
1655204720000|2022-06-14 11:05:20|126.36|124.56|126.35|124.55|126.36|124.56|126.35|124.55|6
1655204730000|2022-06-14 11:05:30|126.36|124.56|126.35|124.55|126.36|124.56|126.35|124.55|2
1655204740000|2022-06-14 11:05:40|126.36|124.56|126.22|124.42|126.39|124.59|126.22|124.42|12
1655204750000|2022-06-14 11:05:50|126.23|124.43|126.17|124.37|126.31|124.51|126.16|124.36|13
1655204760000|2022-06-14 11:06:00|126.16|124.36|126.04|124.24|126.16|124.36|126.04|124.24|10
1655204770000|2022-06-14 11:06:10|126.03|124.23|125.94|124.14|126.03|124.23|125.93|124.13|19
1655204780000|2022-06-14 11:06:20|125.93|124.13|125.95|124.15|125.98|124.18|125.93|124.13|10
1655204790000|2022-06-14 11:06:30|125.96|124.16|125.86|124.06|126|124.2|125.86|124.06|12
1655204800000|2022-06-14 11:06:40|125.82|124.02|126.07|124.27|126.07|124.27|125.8|124|17
1655204810000|2022-06-14 11:06:50|126.04|124.24|125.92|124.12|126.04|124.24|125.92|124.12|15
1655204820000|2022-06-14 11:07:00|125.88|124.08|125.91|124.11|125.93|124.13|125.87|124.07|8
1655204830000|2022-06-14 11:07:10|125.9|124.1|125.9|124.1|125.9|124.1|125.89|124.09|3
1655204840000|2022-06-14 11:07:20|125.89|124.09|125.9|124.1|125.9|124.1|125.88|124.08|10
1655204850000|2022-06-14 11:07:30|125.89|124.09|125.93|124.13|125.93|124.13|125.89|124.09|8
1655204860000|2022-06-14 11:07:40|125.95|124.15|125.98|124.18|125.98|124.18|125.95|124.15|4
1655204870000|2022-06-14 11:07:50|125.97|124.17|125.95|124.15|125.97|124.17|125.94|124.14|6
1655204880000|2022-06-14 11:08:00|125.97|124.17|126.01|124.21|126.03|124.23|125.97|124.17|4
1655204890000|2022-06-14 11:08:10|126|124.2|126.07|124.27|126.07|124.27|125.98|124.18|10
1655204900000|2022-06-14 11:08:20|126.08|124.28|126.07|124.27|126.08|124.28|126.06|124.26|3
1655204910000|2022-06-14 11:08:30|126.08|124.28|126.11|124.31|126.13|124.33|126.08|124.28|12
1655204920000|2022-06-14 11:08:40|126.12|124.32|126.12|124.32|126.12|124.32|126.1|124.3|6
1655204930000|2022-06-14 11:08:50|126.13|124.33|126.13|124.33|126.13|124.33|126.12|124.32|3
1655204940000|2022-06-14 11:09:00|126.12|124.32|126.07|124.27|126.12|124.32|126.06|124.26|9
1655204950000|2022-06-14 11:09:10|126.09|124.29|125.95|124.15|126.09|124.29|125.95|124.15|11
1655204960000|2022-06-14 11:09:20|125.93|124.13|125.92|124.12|125.93|124.13|125.91|124.11|6
1655204970000|2022-06-14 11:09:30|125.91|124.11|125.86|124.06|125.95|124.15|125.86|124.06|10
1655204980000|2022-06-14 11:09:40|125.87|124.07|125.96|124.16|125.97|124.17|125.87|124.07|8
1655204990000|2022-06-14 11:09:50|125.97|124.17|125.96|124.16|126|124.2|125.96|124.16|13
1655205000000|2022-06-14 11:10:00|125.95|124.15|125.87|124.07|125.95|124.15|125.86|124.06|15
1655205010000|2022-06-14 11:10:10|125.88|124.08|126|124.2|126|124.2|125.88|124.08|8
1655205020000|2022-06-14 11:10:20|125.99|124.19|125.84|124.04|126|124.2|125.84|124.04|9
1655205030000|2022-06-14 11:10:30|125.85|124.05|125.79|123.99|125.85|124.05|125.77|123.97|10
1655205040000|2022-06-14 11:10:40|125.78|123.98|125.6|123.8|125.78|123.98|125.6|123.8|13
1655205050000|2022-06-14 11:10:50|125.55|123.75|125.46|123.66|125.57|123.77|125.45|123.65|27
1655205060000|2022-06-14 11:11:00|125.44|123.64|125.37|123.57|125.44|123.64|125.36|123.56|17
1655205070000|2022-06-14 11:11:10|125.36|123.56|125.25|123.45|125.39|123.59|125.13|123.33|27
1655205080000|2022-06-14 11:11:20|125.26|123.46|125.27|123.47|125.3|123.5|125.24|123.44|17
1655205090000|2022-06-14 11:11:30|125.26|123.46|125.29|123.49|125.3|123.5|125.2|123.4|23
1655205100000|2022-06-14 11:11:40|125.3|123.5|125.45|123.65|125.52|123.72|125.3|123.5|22
1655205110000|2022-06-14 11:11:50|125.43|123.63|125.34|123.54|125.49|123.69|125.33|123.53|16
1655205120000|2022-06-14 11:12:00|125.36|123.56|125.61|123.81|125.66|123.86|125.36|123.56|20
1655205130000|2022-06-14 11:12:10|125.62|123.82|125.52|123.72|125.62|123.82|125.46|123.66|19
1655205140000|2022-06-14 11:12:20|125.51|123.71|125.57|123.77|125.6|123.8|125.51|123.71|11
1655205150000|2022-06-14 11:12:30|125.58|123.78|125.89|124.09|125.89|124.09|125.58|123.78|22
1655205160000|2022-06-14 11:12:40|125.9|124.1|125.89|124.09|125.91|124.11|125.86|124.06|11
1655205170000|2022-06-14 11:12:50|125.87|124.07|125.85|124.05|125.87|124.07|125.82|124.02|9
1655205180000|2022-06-14 11:13:00|125.86|124.06|125.89|124.09|125.9|124.1|125.83|124.03|14
1655205190000|2022-06-14 11:13:10|125.91|124.11|125.82|124.02|125.91|124.11|125.82|124.02|11
1655205200000|2022-06-14 11:13:20|125.83|124.03|125.83|124.03|125.86|124.06|125.82|124.02|13
1655205210000|2022-06-14 11:13:30|125.82|124.02|125.64|123.84|125.85|124.05|125.61|123.81|20
1655205220000|2022-06-14 11:13:40|125.65|123.85|125.7|123.9|125.7|123.9|125.62|123.82|27
1655205230000|2022-06-14 11:13:50|125.71|123.91|126|124.2|126.02|124.22|125.71|123.91|21
1655205240000|2022-06-14 11:14:00|126.01|124.21|126.43|124.63|126.43|124.63|126.01|124.21|18
1655205250000|2022-06-14 11:14:10|126.44|124.64|126.24|124.44|126.46|124.66|126.24|124.44|15
1655205260000|2022-06-14 11:14:20|126.21|124.41|125.95|124.15|126.21|124.41|125.94|124.14|20
1655205270000|2022-06-14 11:14:30|125.96|124.16|125.93|124.13|125.99|124.19|125.93|124.13|16
1655205280000|2022-06-14 11:14:40|125.9|124.1|125.65|123.85|125.9|124.1|125.64|123.84|19
1655205290000|2022-06-14 11:14:50|125.62|123.82|125.58|123.78|125.62|123.82|125.46|123.66|21
1655205300000|2022-06-14 11:15:00|125.6|123.8|125.51|123.71|125.65|123.85|125.48|123.68|21
1655205310000|2022-06-14 11:15:10|125.5|123.7|125.58|123.78|125.59|123.79|125.47|123.67|16
1655205320000|2022-06-14 11:15:20|125.59|123.79|125.84|124.04|125.87|124.07|125.58|123.78|25
1655205330000|2022-06-14 11:15:30|125.83|124.03|125.72|123.92|125.85|124.05|125.69|123.89|15
1655205340000|2022-06-14 11:15:40|125.71|123.91|125.64|123.84|125.73|123.93|125.64|123.84|18
1655205350000|2022-06-14 11:15:50|125.65|123.85|125.78|123.98|125.78|123.98|125.64|123.84|14
1655205360000|2022-06-14 11:16:00|125.82|124.02|125.72|123.92|125.85|124.05|125.72|123.92|19
1655205370000|2022-06-14 11:16:10|125.75|123.95|125.71|123.91|125.75|123.95|125.67|123.87|15
1655205380000|2022-06-14 11:16:20|125.7|123.9|125.74|123.94|125.8|124|125.67|123.87|21
1655205390000|2022-06-14 11:16:30|125.73|123.93|125.75|123.95|125.78|123.98|125.72|123.92|11
1655205400000|2022-06-14 11:16:40|125.76|123.96|125.8|124|125.81|124.01|125.76|123.96|10
1655205410000|2022-06-14 11:16:50|125.79|123.99|125.76|123.96|125.79|123.99|125.75|123.95|11
1655205420000|2022-06-14 11:17:00|125.75|123.95|125.58|123.78|125.75|123.95|125.55|123.75|19
1655205430000|2022-06-14 11:17:10|125.54|123.74|125.55|123.75|125.57|123.77|125.43|123.63|19
1655205440000|2022-06-14 11:17:20|125.56|123.76|125.56|123.76|125.66|123.86|125.55|123.75|18
1655205450000|2022-06-14 11:17:30|125.54|123.74|125.45|123.65|125.55|123.75|125.4|123.6|24
1655205460000|2022-06-14 11:17:40|125.43|123.63|125.4|123.6|125.43|123.63|125.26|123.46|29
1655205470000|2022-06-14 11:17:50|125.41|123.61|125.57|123.77|125.57|123.77|125.41|123.61|17
1655205480000|2022-06-14 11:18:00|125.58|123.78|125.7|123.9|125.7|123.9|125.58|123.78|12
1655205490000|2022-06-14 11:18:10|125.68|123.88|125.64|123.84|125.7|123.9|125.64|123.84|17
1655205500000|2022-06-14 11:18:20|125.63|123.83|125.66|123.86|125.72|123.92|125.57|123.77|21
1655205510000|2022-06-14 11:18:30|125.62|123.82|125.3|123.5|125.62|123.82|125.28|123.48|31
1655205520000|2022-06-14 11:18:40|125.32|123.52|125.3|123.5|125.34|123.54|125.26|123.46|24
1655205530000|2022-06-14 11:18:50|125.26|123.46|125.28|123.48|125.36|123.56|125.25|123.45|24
1655205540000|2022-06-14 11:19:00|125.27|123.47|125.26|123.46|125.27|123.47|125.21|123.41|14
1655205550000|2022-06-14 11:19:10|125.25|123.45|125.27|123.47|125.27|123.47|125.18|123.38|20
1655205560000|2022-06-14 11:19:20|125.29|123.49|125.33|123.53|125.33|123.53|125.28|123.48|14
1655205570000|2022-06-14 11:19:30|125.3|123.5|125.3|123.5|125.33|123.53|125.3|123.5|9
1655205580000|2022-06-14 11:19:40|125.31|123.51|125.31|123.51|125.34|123.54|125.3|123.5|11
1655205590000|2022-06-14 11:19:50|125.33|123.53|125.33|123.53|125.33|123.53|125.3|123.5|8
1655205600000|2022-06-14 11:20:00|125.31|123.51|125.37|123.57|125.4|123.6|125.31|123.51|16
1655205610000|2022-06-14 11:20:10|125.39|123.59|125.4|123.6|125.42|123.62|125.39|123.59|17
1655205620000|2022-06-14 11:20:20|125.41|123.61|125.41|123.61|125.42|123.62|125.39|123.59|8
1655205630000|2022-06-14 11:20:30|125.38|123.58|125.5|123.7|125.53|123.73|125.37|123.57|20
1655205640000|2022-06-14 11:20:40|125.47|123.67|125.52|123.72|125.54|123.74|125.47|123.67|9
1655205650000|2022-06-14 11:20:50|125.53|123.73|125.48|123.68|125.53|123.73|125.47|123.67|7
1655205660000|2022-06-14 11:21:00|125.49|123.69|125.54|123.74|125.54|123.74|125.49|123.69|6
1655205670000|2022-06-14 11:21:10|125.55|123.75|125.52|123.72|125.62|123.82|125.52|123.72|17
1655205680000|2022-06-14 11:21:20|125.53|123.73|125.5|123.7|125.55|123.75|125.5|123.7|9
1655205690000|2022-06-14 11:21:30|125.53|123.73|125.51|123.71|125.53|123.73|125.5|123.7|4
1655205700000|2022-06-14 11:21:40|125.52|123.72|125.5|123.7|125.52|123.72|125.49|123.69|5
1655205710000|2022-06-14 11:21:50|125.51|123.71|125.51|123.71|125.53|123.73|125.51|123.71|8
1655205720000|2022-06-14 11:22:00|125.52|123.72|125.49|123.69|125.59|123.79|125.49|123.69|14
1655205730000|2022-06-14 11:22:10|125.48|123.68|125.45|123.65|125.49|123.69|125.42|123.62|17
1655205740000|2022-06-14 11:22:20|125.46|123.66|125.48|123.68|125.49|123.69|125.45|123.65|9
1655205750000|2022-06-14 11:22:30|125.49|123.69|125.5|123.7|125.5|123.7|125.49|123.69|4
1655205760000|2022-06-14 11:22:40|125.49|123.69|125.53|123.73|125.53|123.73|125.48|123.68|9
1655205770000|2022-06-14 11:22:50|125.52|123.72|125.59|123.79|125.6|123.8|125.49|123.69|8
1655205780000|2022-06-14 11:23:00|125.6|123.8|125.53|123.73|125.62|123.82|125.53|123.73|9
1655205790000|2022-06-14 11:23:10|125.54|123.74|125.33|123.53|125.55|123.75|125.32|123.52|10
1655205800000|2022-06-14 11:23:20|125.34|123.54|125.31|123.51|125.35|123.55|125.26|123.46|16
1655205810000|2022-06-14 11:23:30|125.34|123.54|124.94|123.14|125.36|123.56|124.9|123.1|19
1655205820000|2022-06-14 11:23:40|124.93|123.13|124.89|123.09|124.93|123.13|124.87|123.07|19
1655205830000|2022-06-14 11:23:50|124.88|123.08|124.83|123.03|124.91|123.11|124.83|123.03|12
1655205840000|2022-06-14 11:24:00|124.85|123.05|124.81|123.01|124.93|123.13|124.81|123.01|17
1655205850000|2022-06-14 11:24:10|124.8|123|124.55|122.75|124.84|123.04|124.53|122.73|20
1655205860000|2022-06-14 11:24:20|124.57|122.77|124.61|122.81|124.62|122.82|124.52|122.72|17
1655205870000|2022-06-14 11:24:30|124.6|122.8|124.6|122.8|124.63|122.83|124.59|122.79|13
1655205880000|2022-06-14 11:24:40|124.59|122.79|124.61|122.81|124.63|122.83|124.52|122.72|25
1655205890000|2022-06-14 11:24:50|124.62|122.82|124.81|123.01|124.81|123.01|124.62|122.82|10
1655205900000|2022-06-14 11:25:00|124.82|123.02|124.62|122.82|124.83|123.03|124.61|122.81|21
1655205910000|2022-06-14 11:25:10|124.63|122.83|124.65|122.85|124.74|122.94|124.51|122.71|29
1655205920000|2022-06-14 11:25:20|124.58|122.78|124.63|122.83|124.67|122.87|124.52|122.72|24
1655205930000|2022-06-14 11:25:30|124.62|122.82|124.44|122.64|124.63|122.83|124.44|122.64|19
1655205940000|2022-06-14 11:25:40|124.43|122.63|124.45|122.65|124.47|122.67|124.42|122.62|18
1655205950000|2022-06-14 11:25:50|124.46|122.66|124.45|122.65|124.55|122.75|124.44|122.64|21
1655205960000|2022-06-14 11:26:00|124.43|122.63|124.51|122.71|124.51|122.71|124.4|122.6|16
1655205970000|2022-06-14 11:26:10|124.5|122.7|124.43|122.63|124.51|122.71|124.43|122.63|11
1655205980000|2022-06-14 11:26:20|124.42|122.62|124.38|122.58|124.47|122.67|124.32|122.52|21
1655205990000|2022-06-14 11:26:30|124.39|122.59|124.51|122.71|124.55|122.75|124.38|122.58|23
1655206000000|2022-06-14 11:26:40|124.53|122.73|124.52|122.72|124.55|122.75|124.46|122.66|25
1655206010000|2022-06-14 11:26:50|124.51|122.71|124.81|123.01|124.81|123.01|124.51|122.71|15
1655206020000|2022-06-14 11:27:00|124.8|123|125|123.2|125|123.2|124.79|122.99|13
1655206030000|2022-06-14 11:27:10|125.01|123.21|124.91|123.11|125.07|123.27|124.91|123.11|12
1655206040000|2022-06-14 11:27:20|124.9|123.1|124.97|123.17|125.06|123.26|124.87|123.07|10
1655206050000|2022-06-14 11:27:30|124.98|123.18|124.99|123.19|125.03|123.23|124.96|123.16|16
1655206060000|2022-06-14 11:27:40|125|123.2|124.85|123.05|125.03|123.23|124.83|123.03|18
1655206070000|2022-06-14 11:27:50|124.84|123.04|124.85|123.05|124.86|123.06|124.83|123.03|13
1655206080000|2022-06-14 11:28:00|124.86|123.06|124.68|122.88|124.86|123.06|124.65|122.85|13
1655206090000|2022-06-14 11:28:10|124.67|122.87|124.84|123.04|124.85|123.05|124.64|122.84|19
1655206100000|2022-06-14 11:28:20|124.83|123.03|124.7|122.9|124.87|123.07|124.69|122.89|16
1655206110000|2022-06-14 11:28:30|124.78|122.98|124.6|122.8|124.78|122.98|124.59|122.79|20
1655206120000|2022-06-14 11:28:40|124.59|122.79|124.63|122.83|124.63|122.83|124.48|122.68|18
1655206130000|2022-06-14 11:28:50|124.61|122.81|124.57|122.77|124.61|122.81|124.55|122.75|10
1655206140000|2022-06-14 11:29:00|124.56|122.76|124.34|122.54|124.58|122.78|124.25|122.45|25
1655206150000|2022-06-14 11:29:10|124.32|122.52|124.24|122.44|124.33|122.53|124.23|122.43|31
1655206160000|2022-06-14 11:29:20|124.25|122.45|124.36|122.56|124.38|122.58|124.25|122.45|17
1655206170000|2022-06-14 11:29:30|124.37|122.57|124.35|122.55|124.42|122.62|124.31|122.51|18
1655206180000|2022-06-14 11:29:40|124.34|122.54|124.34|122.54|124.37|122.57|124.31|122.51|18
1655206190000|2022-06-14 11:29:50|124.35|122.55|124.32|122.52|124.37|122.57|124.3|122.5|11
1655206200000|2022-06-14 11:30:00|124.3|122.5|124.38|122.58|124.38|122.58|124.24|122.44|23
1655206210000|2022-06-14 11:30:10|124.39|122.59|124.32|122.52|124.56|122.76|124.32|122.52|25
1655206220000|2022-06-14 11:30:20|124.34|122.54|124.41|122.61|124.43|122.63|124.27|122.47|27
1655206230000|2022-06-14 11:30:30|124.37|122.57|124.48|122.68|124.48|122.68|124.37|122.57|13
1655206240000|2022-06-14 11:30:40|124.45|122.65|124.54|122.74|124.54|122.74|124.44|122.64|16
1655206250000|2022-06-14 11:30:50|124.56|122.76|124.49|122.69|124.57|122.77|124.47|122.67|19
1655206260000|2022-06-14 11:31:00|124.5|122.7|124.59|122.79|124.59|122.79|124.49|122.69|8
1655206270000|2022-06-14 11:31:10|124.6|122.8|124.63|122.83|124.63|122.83|124.58|122.78|11
1655206280000|2022-06-14 11:31:20|124.64|122.84|124.63|122.83|124.64|122.84|124.62|122.82|9
1655206290000|2022-06-14 11:31:30|124.64|122.84|124.65|122.85|124.76|122.96|124.63|122.83|15
1655206300000|2022-06-14 11:31:40|124.64|122.84|124.72|122.92|124.72|122.92|124.64|122.84|11
1655206310000|2022-06-14 11:31:50|124.71|122.91|124.71|122.91|124.72|122.92|124.71|122.91|3
1655206320000|2022-06-14 11:32:00|124.69|122.89|124.68|122.88|124.69|122.89|124.68|122.88|6
1655206330000|2022-06-14 11:32:10|124.69|122.89|124.65|122.85|124.69|122.89|124.65|122.85|12
1655206340000|2022-06-14 11:32:20|124.66|122.86|124.7|122.9|124.7|122.9|124.65|122.85|8
1655206350000|2022-06-14 11:32:30|124.69|122.89|124.67|122.87|124.7|122.9|124.64|122.84|18
1655206360000|2022-06-14 11:32:40|124.66|122.86|124.53|122.73|124.67|122.87|124.53|122.73|18
1655206370000|2022-06-14 11:32:50|124.52|122.72|124.52|122.72|124.53|122.73|124.5|122.7|8
1655206380000|2022-06-14 11:33:00|124.54|122.74|124.56|122.76|124.58|122.78|124.54|122.74|12
1655206390000|2022-06-14 11:33:10|124.55|122.75|124.49|122.69|124.55|122.75|124.49|122.69|3
1655206400000|2022-06-14 11:33:20|124.5|122.7|124.51|122.71|124.51|122.71|124.5|122.7|4
1655206410000|2022-06-14 11:33:30|124.52|122.72|124.52|122.72|124.54|122.74|124.51|122.71|9
1655206430000|2022-06-14 11:33:50|124.53|122.73|124.47|122.67|124.56|122.76|124.46|122.66|13
1655206440000|2022-06-14 11:34:00|124.46|122.66|124.51|122.71|124.53|122.73|124.45|122.65|7
1655206450000|2022-06-14 11:34:10|124.5|122.7|124.41|122.61|124.5|122.7|124.39|122.59|12
1655206460000|2022-06-14 11:34:20|124.4|122.6|124.35|122.55|124.41|122.61|124.34|122.54|12
1655206470000|2022-06-14 11:34:30|124.34|122.54|124.38|122.58|124.38|122.58|124.33|122.53|7
1655206480000|2022-06-14 11:34:40|124.39|122.59|124.35|122.55|124.39|122.59|124.34|122.54|7
1655206490000|2022-06-14 11:34:50|124.34|122.54|124.23|122.43|124.34|122.54|124.23|122.43|7
1655206500000|2022-06-14 11:35:00|124.22|122.42|124.27|122.47|124.27|122.47|124.22|122.42|12
1655206510000|2022-06-14 11:35:10|124.25|122.45|124.46|122.66|124.49|122.69|124.25|122.45|22
1655206520000|2022-06-14 11:35:20|124.48|122.68|124.39|122.59|124.49|122.69|124.39|122.59|16
1655206530000|2022-06-14 11:35:30|124.38|122.58|124.41|122.61|124.46|122.66|124.24|122.44|21
1655206540000|2022-06-14 11:35:40|124.42|122.62|124.48|122.68|124.48|122.68|124.42|122.62|14
1655206550000|2022-06-14 11:35:50|124.49|122.69|124.56|122.76|124.57|122.77|124.49|122.69|14
1655206560000|2022-06-14 11:36:00|124.55|122.75|124.52|122.72|124.55|122.75|124.46|122.66|13
1655206570000|2022-06-14 11:36:10|124.53|122.73|124.53|122.73|124.53|122.73|124.52|122.72|11
1655206580000|2022-06-14 11:36:20|124.52|122.72|124.52|122.72|124.54|122.74|124.51|122.71|11
1655206590000|2022-06-14 11:36:30|124.51|122.71|124.46|122.66|124.51|122.71|124.45|122.65|14
1655206600000|2022-06-14 11:36:40|124.47|122.67|124.47|122.67|124.48|122.68|124.45|122.65|7
1655206610000|2022-06-14 11:36:50|124.48|122.68|124.47|122.67|124.49|122.69|124.45|122.65|9
1655206620000|2022-06-14 11:37:00|124.46|122.66|124.53|122.73|124.53|122.73|124.46|122.66|7
1655206630000|2022-06-14 11:37:10|124.54|122.74|124.59|122.79|124.61|122.81|124.51|122.71|16
1655206640000|2022-06-14 11:37:20|124.6|122.8|124.52|122.72|124.6|122.8|124.52|122.72|9
1655206650000|2022-06-14 11:37:30|124.53|122.73|124.5|122.7|124.53|122.73|124.5|122.7|5
1655206660000|2022-06-14 11:37:40|124.51|122.71|124.46|122.66|124.51|122.71|124.46|122.66|19
1655206670000|2022-06-14 11:37:50|124.45|122.65|124.4|122.6|124.47|122.67|124.39|122.59|12
1655206680000|2022-06-14 11:38:00|124.41|122.61|124.43|122.63|124.51|122.71|124.4|122.6|20
1655206690000|2022-06-14 11:38:10|124.44|122.64|124.53|122.73|124.53|122.73|124.44|122.64|11
1655206700000|2022-06-14 11:38:20|124.54|122.74|124.5|122.7|124.58|122.78|124.5|122.7|10
1655206710000|2022-06-14 11:38:30|124.49|122.69|124.47|122.67|124.5|122.7|124.46|122.66|11
1655206720000|2022-06-14 11:38:40|124.46|122.66|124.49|122.69|124.49|122.69|124.46|122.66|7
1655206730000|2022-06-14 11:38:50|124.48|122.68|124.47|122.67|124.49|122.69|124.45|122.65|13
1655206740000|2022-06-14 11:39:00|124.49|122.69|124.49|122.69|124.5|122.7|124.47|122.67|9
1655206750000|2022-06-14 11:39:10|124.5|122.7|124.46|122.66|124.5|122.7|124.46|122.66|4
1655206760000|2022-06-14 11:39:20|124.44|122.64|124.43|122.63|124.47|122.67|124.43|122.63|14
1655206770000|2022-06-14 11:39:30|124.41|122.61|124.17|122.37|124.46|122.66|124.14|122.34|24
1655206780000|2022-06-14 11:39:40|124.19|122.39|124.07|122.27|124.19|122.39|124.06|122.26|19
1655206790000|2022-06-14 11:39:50|124.08|122.28|124.06|122.26|124.09|122.29|124.05|122.25|20
1655206800000|2022-06-14 11:40:00|124.05|122.25|124.2|122.4|124.2|122.4|124.01|122.21|14
1655206810000|2022-06-14 11:40:10|124.17|122.37|123.77|121.97|124.17|122.37|123.66|121.86|33
1655206820000|2022-06-14 11:40:20|123.78|121.98|123.63|121.83|123.8|122|123.63|121.83|24
1655206830000|2022-06-14 11:40:30|123.62|121.82|123.31|121.51|123.62|121.82|123.31|121.51|28
1655206840000|2022-06-14 11:40:40|123.32|121.52|123.25|121.45|123.32|121.52|123.13|121.33|26
1655206850000|2022-06-14 11:40:50|123.22|121.42|123.6|121.8|123.61|121.81|123.22|121.42|23
1655206860000|2022-06-14 11:41:00|123.61|121.81|123.32|121.52|123.72|121.92|123.32|121.52|25
1655206870000|2022-06-14 11:41:10|123.3|121.5|123.18|121.38|123.36|121.56|123.18|121.38|17
1655206880000|2022-06-14 11:41:20|123.19|121.39|123.38|121.58|123.38|121.58|123.19|121.39|17
1655206890000|2022-06-14 11:41:30|123.39|121.59|123.41|121.61|123.44|121.64|123.39|121.59|17
1655206900000|2022-06-14 11:41:40|123.42|121.62|123.55|121.75|123.55|121.75|123.42|121.62|18
1655206910000|2022-06-14 11:41:50|123.56|121.76|123.61|121.81|123.63|121.83|123.56|121.76|13
1655206920000|2022-06-14 11:42:00|123.63|121.83|123.64|121.84|123.65|121.85|123.61|121.81|19
1655206930000|2022-06-14 11:42:10|123.62|121.82|123.59|121.79|123.66|121.86|123.59|121.79|21
1655206940000|2022-06-14 11:42:20|123.6|121.8|123.6|121.8|123.6|121.8|123.57|121.77|13
1655206950000|2022-06-14 11:42:30|123.59|121.79|123.47|121.67|123.59|121.79|123.47|121.67|12
1655206960000|2022-06-14 11:42:40|123.44|121.64|123.38|121.58|123.44|121.64|123.36|121.56|13
1655206970000|2022-06-14 11:42:50|123.37|121.57|123.43|121.63|123.43|121.63|123.37|121.57|12
1655206980000|2022-06-14 11:43:00|123.44|121.64|123.4|121.6|123.45|121.65|123.35|121.55|20
1655206990000|2022-06-14 11:43:10|123.39|121.59|123.27|121.47|123.41|121.61|123.27|121.47|20
1655207000000|2022-06-14 11:43:20|123.25|121.45|123.35|121.55|123.39|121.59|123.24|121.44|28
1655207010000|2022-06-14 11:43:30|123.37|121.57|123.28|121.48|123.38|121.58|123.28|121.48|17
1655207020000|2022-06-14 11:43:40|123.27|121.47|123.2|121.4|123.28|121.48|123.17|121.37|14
1655207030000|2022-06-14 11:43:50|123.21|121.41|123.23|121.43|123.3|121.5|123.21|121.41|14
1655207040000|2022-06-14 11:44:00|123.22|121.42|123.18|121.38|123.25|121.45|123.18|121.38|13
1655207050000|2022-06-14 11:44:10|123.21|121.41|123.22|121.42|123.23|121.43|123.21|121.41|10
1655207060000|2022-06-14 11:44:20|123.23|121.43|123.17|121.37|123.23|121.43|123.17|121.37|12
1655207070000|2022-06-14 11:44:30|123.18|121.38|123.11|121.31|123.22|121.42|123.11|121.31|20
1655207080000|2022-06-14 11:44:40|123.13|121.33|123.06|121.26|123.16|121.36|123.03|121.23|20
1655207090000|2022-06-14 11:44:50|123.02|121.22|123.09|121.29|123.14|121.34|123.02|121.22|24
1655207100000|2022-06-14 11:45:00|123.11|121.31|123.26|121.46|123.28|121.48|123.1|121.3|22
1655207110000|2022-06-14 11:45:10|123.27|121.47|123.26|121.46|123.31|121.51|123.26|121.46|14
1655207120000|2022-06-14 11:45:20|123.27|121.47|123.25|121.45|123.27|121.47|123.21|121.41|13
1655207130000|2022-06-14 11:45:30|123.27|121.47|123.27|121.47|123.3|121.5|123.23|121.43|12
1655207140000|2022-06-14 11:45:40|123.28|121.48|123.39|121.59|123.41|121.61|123.28|121.48|11
1655207150000|2022-06-14 11:45:50|123.43|121.63|123.52|121.72|123.56|121.76|123.43|121.63|19
1655207160000|2022-06-14 11:46:00|123.48|121.68|123.57|121.77|123.57|121.77|123.48|121.68|19
1655207170000|2022-06-14 11:46:10|123.56|121.76|123.8|122|123.81|122.01|123.56|121.76|17
1655207180000|2022-06-14 11:46:20|123.78|121.98|123.81|122.01|123.81|122.01|123.75|121.95|20
1655207190000|2022-06-14 11:46:30|123.82|122.02|123.82|122.02|123.84|122.04|123.8|122|14
1655207200000|2022-06-14 11:46:40|123.81|122.01|123.59|121.79|123.82|122.02|123.58|121.78|23
1655207210000|2022-06-14 11:46:50|123.63|121.83|123.73|121.93|123.73|121.93|123.63|121.83|11
1655207220000|2022-06-14 11:47:00|123.72|121.92|123.73|121.93|123.73|121.93|123.72|121.92|2
1655207230000|2022-06-14 11:47:10|123.72|121.92|123.89|122.09|123.89|122.09|123.72|121.92|20
1655207240000|2022-06-14 11:47:20|123.88|122.08|123.88|122.08|123.88|122.08|123.88|122.08|1
1655207260000|2022-06-14 11:47:40|123.87|122.07|123.87|122.07|123.89|122.09|123.85|122.05|7
1655207270000|2022-06-14 11:47:50|123.89|122.09|123.89|122.09|123.9|122.1|123.86|122.06|9
1655207280000|2022-06-14 11:48:00|123.9|122.1|123.94|122.14|123.95|122.15|123.9|122.1|15
1655207290000|2022-06-14 11:48:10|123.95|122.15|124.17|122.37|124.18|122.38|123.95|122.15|15
1655207300000|2022-06-14 11:48:20|124.18|122.38|124.16|122.36|124.19|122.39|124.16|122.36|9
1655207310000|2022-06-14 11:48:30|124.17|122.37|124.18|122.38|124.2|122.4|124.16|122.36|10
1655207320000|2022-06-14 11:48:40|124.19|122.39|124.11|122.31|124.21|122.41|124.11|122.31|18
1655207330000|2022-06-14 11:48:50|124.13|122.33|124.14|122.34|124.14|122.34|124.02|122.22|17
1655207340000|2022-06-14 11:49:00|124.16|122.36|124.25|122.45|124.26|122.46|124.14|122.34|12
1655207350000|2022-06-14 11:49:10|124.26|122.46|124.25|122.45|124.3|122.5|124.25|122.45|13
1655207360000|2022-06-14 11:49:20|124.24|122.44|124.25|122.45|124.25|122.45|124.22|122.42|10
1655207370000|2022-06-14 11:49:30|124.24|122.44|124.25|122.45|124.25|122.45|124.22|122.42|11
1655207380000|2022-06-14 11:49:40|124.24|122.44|124.47|122.67|124.47|122.67|124.23|122.43|16
1655207390000|2022-06-14 11:49:50|124.48|122.68|124.47|122.67|124.51|122.71|124.47|122.67|15
1655207400000|2022-06-14 11:50:00|124.51|122.71|124.58|122.78|124.58|122.78|124.51|122.71|9
1655207410000|2022-06-14 11:50:10|124.59|122.79|124.76|122.96|124.78|122.98|124.57|122.77|16
1655207420000|2022-06-14 11:50:20|124.75|122.95|124.75|122.95|124.79|122.99|124.73|122.93|18
1655207430000|2022-06-14 11:50:30|124.74|122.94|124.72|122.92|124.79|122.99|124.72|122.92|17
1655207440000|2022-06-14 11:50:40|124.73|122.93|124.72|122.92|124.75|122.95|124.72|122.92|11
1655207450000|2022-06-14 11:50:50|124.73|122.93|124.62|122.82|124.75|122.95|124.58|122.78|17
1655207460000|2022-06-14 11:51:00|124.63|122.83|124.66|122.86|124.68|122.88|124.6|122.8|10
1655207470000|2022-06-14 11:51:10|124.67|122.87|124.62|122.82|124.68|122.88|124.62|122.82|9
1655207480000|2022-06-14 11:51:20|124.63|122.83|124.55|122.75|124.63|122.83|124.48|122.68|18
1655207490000|2022-06-14 11:51:30|124.54|122.74|124.48|122.68|124.54|122.74|124.48|122.68|6
1655207500000|2022-06-14 11:51:40|124.47|122.67|124.4|122.6|124.47|122.67|124.39|122.59|12
1655207510000|2022-06-14 11:51:50|124.39|122.59|124.29|122.49|124.4|122.6|124.29|122.49|15
1655207520000|2022-06-14 11:52:00|124.28|122.48|124.28|122.48|124.28|122.48|124.26|122.46|8
1655207530000|2022-06-14 11:52:10|124.27|122.47|124.5|122.7|124.51|122.71|124.27|122.47|15
1655207540000|2022-06-14 11:52:20|124.47|122.67|124.41|122.61|124.47|122.67|124.38|122.58|17
1655207550000|2022-06-14 11:52:30|124.4|122.6|124.39|122.59|124.42|122.62|124.38|122.58|14
1655207560000|2022-06-14 11:52:40|124.35|122.55|124.32|122.52|124.36|122.56|124.32|122.52|10
1655207570000|2022-06-14 11:52:50|124.31|122.51|124.23|122.43|124.31|122.51|124.2|122.4|15
1655207580000|2022-06-14 11:53:00|124.22|122.42|124.24|122.44|124.25|122.45|124.2|122.4|8
1655207590000|2022-06-14 11:53:10|124.23|122.43|124.17|122.37|124.25|122.45|124.17|122.37|6
1655207600000|2022-06-14 11:53:20|124.18|122.38|124.44|122.64|124.45|122.65|124.14|122.34|21
1655207610000|2022-06-14 11:53:30|124.48|122.68|124.41|122.61|124.48|122.68|124.39|122.59|11
1655207620000|2022-06-14 11:53:40|124.38|122.58|124.37|122.57|124.39|122.59|124.36|122.56|10
1655207630000|2022-06-14 11:53:50|124.38|122.58|124.29|122.49|124.38|122.58|124.26|122.46|8
1655207640000|2022-06-14 11:54:00|124.28|122.48|124.28|122.48|124.28|122.48|124.27|122.47|5
1655207650000|2022-06-14 11:54:10|124.27|122.47|124.21|122.41|124.27|122.47|124.21|122.41|7
1655207660000|2022-06-14 11:54:20|124.2|122.4|124.18|122.38|124.2|122.4|124.17|122.37|15
1655207670000|2022-06-14 11:54:30|124.2|122.4|124.15|122.35|124.2|122.4|124.14|122.34|7
1655207680000|2022-06-14 11:54:40|124.14|122.34|124.08|122.28|124.15|122.35|124.06|122.26|12
1655207690000|2022-06-14 11:54:50|124.09|122.29|124.07|122.27|124.11|122.31|124.06|122.26|15
1655207700000|2022-06-14 11:55:00|124.09|122.29|124.17|122.37|124.21|122.41|124.07|122.27|17
1655207710000|2022-06-14 11:55:10|124.16|122.36|124.18|122.38|124.18|122.38|124.16|122.36|5
1655207720000|2022-06-14 11:55:20|124.19|122.39|124.15|122.35|124.19|122.39|124.15|122.35|9
1655207730000|2022-06-14 11:55:30|124.16|122.36|124.21|122.41|124.25|122.45|124.16|122.36|14
1655207740000|2022-06-14 11:55:40|124.23|122.43|124.2|122.4|124.23|122.43|124.2|122.4|9
1655207750000|2022-06-14 11:55:50|124.21|122.41|124.27|122.47|124.27|122.47|124.21|122.41|8
1655207760000|2022-06-14 11:56:00|124.26|122.46|124.22|122.42|124.35|122.55|124.22|122.42|27
1655207770000|2022-06-14 11:56:10|124.23|122.43|124.25|122.45|124.29|122.49|124.23|122.43|18
1655207780000|2022-06-14 11:56:20|124.24|122.44|124.25|122.45|124.26|122.46|124.24|122.44|14
1655207790000|2022-06-14 11:56:30|124.26|122.46|124.32|122.52|124.34|122.54|124.26|122.46|20
1655207800000|2022-06-14 11:56:40|124.31|122.51|124.3|122.5|124.34|122.54|124.28|122.48|13
1655207810000|2022-06-14 11:56:50|124.29|122.49|124.25|122.45|124.29|122.49|124.24|122.44|9
1655207820000|2022-06-14 11:57:00|124.26|122.46|124.21|122.41|124.26|122.46|124.18|122.38|18
1655207830000|2022-06-14 11:57:10|124.28|122.48|124.6|122.8|124.6|122.8|124.28|122.48|17
1655207840000|2022-06-14 11:57:20|124.61|122.81|124.68|122.88|124.79|122.99|124.61|122.81|19
1655207850000|2022-06-14 11:57:30|124.71|122.91|124.58|122.78|124.71|122.91|124.58|122.78|23
1655207860000|2022-06-14 11:57:40|124.57|122.77|124.43|122.63|124.57|122.77|124.43|122.63|11
1655207870000|2022-06-14 11:57:50|124.44|122.64|124.44|122.64|124.45|122.65|124.43|122.63|5
1655207880000|2022-06-14 11:58:00|124.45|122.65|124.58|122.78|124.6|122.8|124.45|122.65|10
1655207890000|2022-06-14 11:58:10|124.59|122.79|124.67|122.87|124.68|122.88|124.57|122.77|14
1655207900000|2022-06-14 11:58:20|124.68|122.88|124.73|122.93|124.77|122.97|124.67|122.87|12
1655207910000|2022-06-14 11:58:30|124.74|122.94|124.84|123.04|124.85|123.05|124.71|122.91|20
1655207920000|2022-06-14 11:58:40|124.85|123.05|124.84|123.04|124.86|123.06|124.83|123.03|9
1655207930000|2022-06-14 11:58:50|124.85|123.05|124.8|123|124.85|123.05|124.79|122.99|10
1655207940000|2022-06-14 11:59:00|124.79|122.99|124.83|123.03|124.84|123.04|124.79|122.99|16
1655207950000|2022-06-14 11:59:10|124.84|123.04|124.84|123.04|124.86|123.06|124.82|123.02|10
1655207960000|2022-06-14 11:59:20|124.82|123.02|124.77|122.97|124.82|123.02|124.76|122.96|9
1655207970000|2022-06-14 11:59:30|124.76|122.96|124.73|122.93|124.77|122.97|124.72|122.92|8
1655207980000|2022-06-14 11:59:40|124.74|122.94|124.73|122.93|124.75|122.95|124.72|122.92|6
1655207990000|2022-06-14 11:59:50|124.74|122.94|124.77|122.97|124.77|122.97|124.71|122.91|7
1655208000000|2022-06-14 12:00:00|124.78|122.98|124.67|122.87|124.84|123.04|124.67|122.87|18
1655208010000|2022-06-14 12:00:10|124.66|122.86|124.58|122.78|124.66|122.86|124.52|122.72|21
1655208020000|2022-06-14 12:00:20|124.57|122.77|124.56|122.76|124.59|122.79|124.5|122.7|18
1655208030000|2022-06-14 12:00:30|124.55|122.75|124.62|122.82|124.66|122.86|124.55|122.75|14
1655208040000|2022-06-14 12:00:40|124.63|122.83|124.64|122.84|124.64|122.84|124.59|122.79|14
1655208050000|2022-06-14 12:00:50|124.66|122.86|124.69|122.89|124.71|122.91|124.65|122.85|8
1655208060000|2022-06-14 12:01:00|124.68|122.88|124.83|123.03|124.86|123.06|124.66|122.86|22
1655208070000|2022-06-14 12:01:10|124.84|123.04|124.92|123.12|124.95|123.15|124.84|123.04|8
1655208080000|2022-06-14 12:01:20|125.02|123.22|125.09|123.29|125.09|123.29|125|123.2|12
1655208090000|2022-06-14 12:01:30|125.08|123.28|125.03|123.23|125.08|123.28|125.03|123.23|12
1655208100000|2022-06-14 12:01:40|125.02|123.22|124.98|123.18|125.03|123.23|124.98|123.18|17
1655208110000|2022-06-14 12:01:50|124.99|123.19|124.95|123.15|124.99|123.19|124.95|123.15|11
1655208120000|2022-06-14 12:02:00|124.96|123.16|125|123.2|125|123.2|124.95|123.15|8
1655208130000|2022-06-14 12:02:10|125.01|123.21|125.2|123.4|125.22|123.42|124.98|123.18|17
1655208140000|2022-06-14 12:02:20|125.21|123.41|125.36|123.56|125.51|123.71|125.21|123.41|26
1655208150000|2022-06-14 12:02:30|125.35|123.55|125.26|123.46|125.39|123.59|125.26|123.46|18
1655208160000|2022-06-14 12:02:40|125.27|123.47|125.31|123.51|125.31|123.51|125.23|123.43|11
1655208170000|2022-06-14 12:02:50|125.37|123.57|125.45|123.65|125.5|123.7|125.37|123.57|21
1655208180000|2022-06-14 12:03:00|125.44|123.64|125.43|123.63|125.48|123.68|125.43|123.63|14
1655208190000|2022-06-14 12:03:10|125.42|123.62|125.41|123.61|125.43|123.63|125.37|123.57|13
1655208200000|2022-06-14 12:03:20|125.39|123.59|125.36|123.56|125.4|123.6|125.36|123.56|11
1655208210000|2022-06-14 12:03:30|125.32|123.52|125.3|123.5|125.33|123.53|125.3|123.5|15
1655208220000|2022-06-14 12:03:40|125.29|123.49|125.29|123.49|125.32|123.52|125.26|123.46|17
1655208230000|2022-06-14 12:03:50|125.3|123.5|125.33|123.53|125.33|123.53|125.29|123.49|6
1655208240000|2022-06-14 12:04:00|125.34|123.54|125.2|123.4|125.36|123.56|125.2|123.4|14
1655208250000|2022-06-14 12:04:10|125.19|123.39|125|123.2|125.19|123.39|124.99|123.19|16
1655208260000|2022-06-14 12:04:20|124.97|123.17|125.03|123.23|125.07|123.27|124.95|123.15|20
1655208270000|2022-06-14 12:04:30|125.02|123.22|125|123.2|125.03|123.23|124.99|123.19|7
1655208280000|2022-06-14 12:04:40|124.99|123.19|124.93|123.13|124.99|123.19|124.91|123.11|5
1655208290000|2022-06-14 12:04:50|124.92|123.12|124.92|123.12|124.94|123.14|124.89|123.09|11
1655208300000|2022-06-14 12:05:00|124.91|123.11|124.92|123.12|124.94|123.14|124.87|123.07|11
1655208310000|2022-06-14 12:05:10|124.93|123.13|125.01|123.21|125.03|123.23|124.92|123.12|13
1655208320000|2022-06-14 12:05:20|125|123.2|124.95|123.15|125|123.2|124.95|123.15|10
1655208330000|2022-06-14 12:05:30|124.94|123.14|124.88|123.08|124.94|123.14|124.86|123.06|14
1655208340000|2022-06-14 12:05:40|124.89|123.09|124.95|123.15|124.96|123.16|124.89|123.09|10
1655208350000|2022-06-14 12:05:50|124.94|123.14|124.9|123.1|124.94|123.14|124.89|123.09|8
1655208360000|2022-06-14 12:06:00|124.91|123.11|124.92|123.12|124.96|123.16|124.89|123.09|19
1655208370000|2022-06-14 12:06:10|124.91|123.11|124.86|123.06|124.95|123.15|124.86|123.06|13
1655208380000|2022-06-14 12:06:20|124.87|123.07|124.88|123.08|124.89|123.09|124.85|123.05|8
1655208390000|2022-06-14 12:06:30|124.87|123.07|124.83|123.03|124.88|123.08|124.82|123.02|18
1655208400000|2022-06-14 12:06:40|124.84|123.04|124.74|122.94|124.84|123.04|124.74|122.94|11
1655208410000|2022-06-14 12:06:50|124.75|122.95|124.83|123.03|124.84|123.04|124.72|122.92|19
1655208420000|2022-06-14 12:07:00|124.82|123.02|124.72|122.92|124.82|123.02|124.69|122.89|14
1655208430000|2022-06-14 12:07:10|124.73|122.93|124.73|122.93|124.75|122.95|124.73|122.93|10
1655208440000|2022-06-14 12:07:20|124.74|122.94|124.71|122.91|124.75|122.95|124.71|122.91|10
1655208450000|2022-06-14 12:07:30|124.7|122.9|124.6|122.8|124.7|122.9|124.57|122.77|15
1655208460000|2022-06-14 12:07:40|124.59|122.79|124.55|122.75|124.62|122.82|124.5|122.7|22
1655208470000|2022-06-14 12:07:50|124.56|122.76|124.66|122.86|124.66|122.86|124.56|122.76|14
1655208480000|2022-06-14 12:08:00|124.65|122.85|124.63|122.83|124.71|122.91|124.63|122.83|19
1655208490000|2022-06-14 12:08:10|124.62|122.82|124.69|122.89|124.69|122.89|124.62|122.82|12
1655208500000|2022-06-14 12:08:20|124.68|122.88|124.66|122.86|124.69|122.89|124.66|122.86|11
1655208510000|2022-06-14 12:08:30|124.63|122.83|124.6|122.8|124.66|122.86|124.6|122.8|10
1655208520000|2022-06-14 12:08:40|124.61|122.81|124.59|122.79|124.61|122.81|124.58|122.78|10
1655208530000|2022-06-14 12:08:50|124.58|122.78|124.57|122.77|124.58|122.78|124.57|122.77|6
1655208540000|2022-06-14 12:09:00|124.58|122.78|124.6|122.8|124.6|122.8|124.58|122.78|2
1655208550000|2022-06-14 12:09:10|124.59|122.79|124.56|122.76|124.59|122.79|124.54|122.74|8
1655208560000|2022-06-14 12:09:20|124.57|122.77|124.59|122.79|124.59|122.79|124.57|122.77|5
1655208570000|2022-06-14 12:09:30|124.6|122.8|124.52|122.72|124.6|122.8|124.52|122.72|11
1655208580000|2022-06-14 12:09:40|124.4|122.6|124.35|122.55|124.42|122.62|124.34|122.54|14
1655208590000|2022-06-14 12:09:50|124.34|122.54|124.36|122.56|124.39|122.59|124.34|122.54|9
1655208600000|2022-06-14 12:10:00|124.38|122.58|124.41|122.61|124.42|122.62|124.32|122.52|15
1655208610000|2022-06-14 12:10:10|124.4|122.6|124.34|122.54|124.41|122.61|124.33|122.53|17
1655208620000|2022-06-14 12:10:20|124.35|122.55|124.37|122.57|124.39|122.59|124.35|122.55|14
1655208630000|2022-06-14 12:10:30|124.35|122.55|124.26|122.46|124.36|122.56|124.26|122.46|22
1655208640000|2022-06-14 12:10:40|124.25|122.45|124.29|122.49|124.31|122.51|124.24|122.44|11
1655208650000|2022-06-14 12:10:50|124.32|122.52|124.35|122.55|124.38|122.58|124.32|122.52|15
1655208660000|2022-06-14 12:11:00|124.34|122.54|124.37|122.57|124.39|122.59|124.32|122.52|16
1655208670000|2022-06-14 12:11:10|124.36|122.56|124.34|122.54|124.36|122.56|124.34|122.54|4
1655208680000|2022-06-14 12:11:20|124.31|122.51|124.29|122.49|124.32|122.52|124.28|122.48|10
1655208690000|2022-06-14 12:11:30|124.3|122.5|124.29|122.49|124.3|122.5|124.29|122.49|4
1655208700000|2022-06-14 12:11:40|124.28|122.48|124.22|122.42|124.29|122.49|124.22|122.42|12
1655208710000|2022-06-14 12:11:50|124.21|122.41|124.21|122.41|124.22|122.42|124.2|122.4|7
1655208720000|2022-06-14 12:12:00|124.23|122.43|124.1|122.3|124.23|122.43|124.09|122.29|13
1655208730000|2022-06-14 12:12:10|124.09|122.29|124.16|122.36|124.2|122.4|124.09|122.29|12
1655208740000|2022-06-14 12:12:20|124.17|122.37|124.17|122.37|124.2|122.4|124.16|122.36|12
1655208750000|2022-06-14 12:12:30|124.16|122.36|124.07|122.27|124.18|122.38|124.07|122.27|17
1655208760000|2022-06-14 12:12:40|124.06|122.26|124.09|122.29|124.11|122.31|124.02|122.22|13
1655208770000|2022-06-14 12:12:50|124.08|122.28|124.15|122.35|124.17|122.37|124.08|122.28|17
1655208780000|2022-06-14 12:13:00|124.14|122.34|124.15|122.35|124.17|122.37|124.13|122.33|16
1655208790000|2022-06-14 12:13:10|124.13|122.33|124.07|122.27|124.14|122.34|124.06|122.26|10
1655208800000|2022-06-14 12:13:20|124.09|122.29|124.13|122.33|124.13|122.33|124.08|122.28|11
1655208810000|2022-06-14 12:13:30|124.1|122.3|124.12|122.32|124.12|122.32|124.07|122.27|7
1655208820000|2022-06-14 12:13:40|124.11|122.31|124.24|122.44|124.24|122.44|124.11|122.31|16
1655208830000|2022-06-14 12:13:50|124.23|122.43|124.23|122.43|124.26|122.46|124.23|122.43|16
1655208840000|2022-06-14 12:14:00|124.22|122.42|124.19|122.39|124.22|122.42|124.17|122.37|12
1655208850000|2022-06-14 12:14:10|124.21|122.41|124.27|122.47|124.27|122.47|124.21|122.41|13
1655208860000|2022-06-14 12:14:20|124.25|122.45|124.25|122.45|124.27|122.47|124.24|122.44|12
1655208870000|2022-06-14 12:14:30|124.26|122.46|124.24|122.44|124.27|122.47|124.24|122.44|12
1655208880000|2022-06-14 12:14:40|124.23|122.43|124.14|122.34|124.23|122.43|124.13|122.33|17
1655208890000|2022-06-14 12:14:50|124.13|122.33|124.14|122.34|124.16|122.36|124.1|122.3|15
1655208900000|2022-06-14 12:15:00|124.15|122.35|124.05|122.25|124.18|122.38|124.05|122.25|18
1655208910000|2022-06-14 12:15:10|124.04|122.24|123.88|122.08|124.04|122.24|123.87|122.07|17
1655208920000|2022-06-14 12:15:20|123.86|122.06|123.86|122.06|123.88|122.08|123.85|122.05|7
1655208930000|2022-06-14 12:15:30|123.85|122.05|123.86|122.06|123.86|122.06|123.85|122.05|4
1655208940000|2022-06-14 12:15:40|123.79|121.99|123.51|121.71|123.79|121.99|123.43|121.63|23
1655208950000|2022-06-14 12:15:50|123.49|121.69|123.57|121.77|123.57|121.77|123.4|121.6|14
1655208960000|2022-06-14 12:16:00|123.56|121.76|123.39|121.59|123.56|121.76|123.38|121.58|16
1655208970000|2022-06-14 12:16:10|123.41|121.61|123.41|121.61|123.47|121.67|123.36|121.56|21
1655208980000|2022-06-14 12:16:20|123.44|121.64|123.55|121.75|123.57|121.77|123.44|121.64|16
1655208990000|2022-06-14 12:16:30|123.54|121.74|123.47|121.67|123.56|121.76|123.47|121.67|11
1655209000000|2022-06-14 12:16:40|123.45|121.65|123.28|121.48|123.45|121.65|123.22|121.42|16
1655209010000|2022-06-14 12:16:50|123.27|121.47|123.42|121.62|123.42|121.62|123.23|121.43|21
1655209020000|2022-06-14 12:17:00|123.41|121.61|123.41|121.61|123.41|121.61|123.37|121.57|12
1655209030000|2022-06-14 12:17:10|123.42|121.62|123.35|121.55|123.45|121.65|123.34|121.54|9
1655209040000|2022-06-14 12:17:20|123.34|121.54|123.32|121.52|123.38|121.58|123.31|121.51|13
1655209050000|2022-06-14 12:17:30|123.33|121.53|123.46|121.66|123.46|121.66|123.32|121.52|7
1655209060000|2022-06-14 12:17:40|123.45|121.65|123.43|121.63|123.46|121.66|123.43|121.63|7
1655209070000|2022-06-14 12:17:50|123.42|121.62|123.39|121.59|123.42|121.62|123.39|121.59|9
1655209080000|2022-06-14 12:18:00|123.38|121.58|123.42|121.62|123.42|121.62|123.37|121.57|10
1655209090000|2022-06-14 12:18:10|123.44|121.64|123.48|121.68|123.5|121.7|123.43|121.63|7
1655209100000|2022-06-14 12:18:20|123.52|121.72|123.52|121.72|123.56|121.76|123.52|121.72|13
1655209110000|2022-06-14 12:18:30|123.53|121.73|123.58|121.78|123.58|121.78|123.53|121.73|11
1655209120000|2022-06-14 12:18:40|123.57|121.77|123.58|121.78|123.59|121.79|123.56|121.76|9
1655209130000|2022-06-14 12:18:50|123.59|121.79|123.6|121.8|123.6|121.8|123.57|121.77|11
1655209140000|2022-06-14 12:19:00|123.63|121.83|123.71|121.91|123.73|121.93|123.63|121.83|9
1655209150000|2022-06-14 12:19:10|123.68|121.88|123.7|121.9|123.7|121.9|123.63|121.83|12
1655209160000|2022-06-14 12:19:20|123.69|121.89|123.63|121.83|123.7|121.9|123.62|121.82|12
1655209170000|2022-06-14 12:19:30|123.62|121.82|123.61|121.81|123.63|121.83|123.61|121.81|6
1655209180000|2022-06-14 12:19:40|123.6|121.8|123.58|121.78|123.6|121.8|123.57|121.77|7
1655209190000|2022-06-14 12:19:50|123.57|121.77|123.63|121.83|123.63|121.83|123.57|121.77|8
1655209200000|2022-06-14 12:20:00|123.64|121.84|123.56|121.76|123.67|121.87|123.56|121.76|14
1655209210000|2022-06-14 12:20:10|123.58|121.78|123.49|121.69|123.62|121.82|123.49|121.69|11
1655209220000|2022-06-14 12:20:20|123.5|121.7|123.53|121.73|123.53|121.73|123.49|121.69|6
1655209230000|2022-06-14 12:20:30|123.52|121.72|123.53|121.73|123.53|121.73|123.49|121.69|10
1655209240000|2022-06-14 12:20:40|123.54|121.74|123.6|121.8|123.6|121.8|123.54|121.74|10
1655209250000|2022-06-14 12:20:50|123.59|121.79|123.57|121.77|123.59|121.79|123.56|121.76|6
1655209260000|2022-06-14 12:21:00|123.58|121.78|123.67|121.87|123.68|121.88|123.58|121.78|14
1655209270000|2022-06-14 12:21:10|123.68|121.88|123.7|121.9|123.71|121.91|123.68|121.88|8
1655209280000|2022-06-14 12:21:20|123.69|121.89|123.69|121.89|123.7|121.9|123.68|121.88|6
1655209290000|2022-06-14 12:21:30|123.7|121.9|123.72|121.92|123.72|121.92|123.7|121.9|4
1655209300000|2022-06-14 12:21:40|123.71|121.91|123.73|121.93|123.73|121.93|123.71|121.91|5
1655209310000|2022-06-14 12:21:50|123.65|121.85|123.68|121.88|123.69|121.89|123.65|121.85|20
1655209320000|2022-06-14 12:22:00|123.66|121.86|123.56|121.76|123.66|121.86|123.56|121.76|14
1655209330000|2022-06-14 12:22:10|123.57|121.77|123.57|121.77|123.62|121.82|123.57|121.77|11
1655209340000|2022-06-14 12:22:20|123.59|121.79|123.57|121.77|123.59|121.79|123.57|121.77|7
1655209350000|2022-06-14 12:22:30|123.58|121.78|124|122.2|124.22|122.42|123.57|121.77|20
1655209360000|2022-06-14 12:22:40|124.01|122.21|124.12|122.32|124.12|122.32|124.01|122.21|18
1655209370000|2022-06-14 12:22:50|124.15|122.35|124.18|122.38|124.24|122.44|124.15|122.35|20
1655209380000|2022-06-14 12:23:00|124.19|122.39|124.2|122.4|124.22|122.42|124.18|122.38|15
1655209390000|2022-06-14 12:23:10|124.18|122.38|124.19|122.39|124.21|122.41|124.1|122.3|20
1655209400000|2022-06-14 12:23:20|124.2|122.4|124.2|122.4|124.23|122.43|124.17|122.37|11
1655209410000|2022-06-14 12:23:30|124.21|122.41|124.29|122.49|124.29|122.49|124.21|122.41|15
1655209420000|2022-06-14 12:23:40|124.28|122.48|124.28|122.48|124.33|122.53|124.25|122.45|23
1655209430000|2022-06-14 12:23:50|124.29|122.49|124.29|122.49|124.3|122.5|124.29|122.49|3
1655209440000|2022-06-14 12:24:00|124.28|122.48|124.3|122.5|124.3|122.5|124.28|122.48|5
1655209450000|2022-06-14 12:24:10|124.29|122.49|124.27|122.47|124.3|122.5|124.27|122.47|4
1655209460000|2022-06-14 12:24:20|124.28|122.48|124.35|122.55|124.38|122.58|124.28|122.48|10
1655209470000|2022-06-14 12:24:30|124.36|122.56|124.29|122.49|124.36|122.56|124.29|122.49|8
1655209480000|2022-06-14 12:24:40|124.28|122.48|124.29|122.49|124.31|122.51|124.24|122.44|10
1655209490000|2022-06-14 12:24:50|124.27|122.47|124.15|122.35|124.27|122.47|124.14|122.34|9
1655209500000|2022-06-14 12:25:00|124.14|122.34|124.08|122.28|124.2|122.4|124.06|122.26|23
1655209510000|2022-06-14 12:25:10|124.07|122.27|123.85|122.05|124.09|122.29|123.85|122.05|18
1655209520000|2022-06-14 12:25:20|123.87|122.07|123.51|121.71|123.87|122.07|123.51|121.71|25
1655209530000|2022-06-14 12:25:30|123.52|121.72|123.69|121.89|123.79|121.99|123.52|121.72|25
1655209540000|2022-06-14 12:25:40|123.71|121.91|123.66|121.86|123.74|121.94|123.65|121.85|18
1655209550000|2022-06-14 12:25:50|123.68|121.88|123.68|121.88|123.74|121.94|123.66|121.86|13
1655209560000|2022-06-14 12:26:00|123.69|121.89|123.46|121.66|123.69|121.89|123.46|121.66|21
1655209570000|2022-06-14 12:26:10|123.47|121.67|123.6|121.8|123.63|121.83|123.37|121.57|23
1655209580000|2022-06-14 12:26:20|123.59|121.79|123.36|121.56|123.63|121.83|123.36|121.56|29
1655209590000|2022-06-14 12:26:30|123.35|121.55|123.33|121.53|123.42|121.62|123.3|121.5|19
1655209600000|2022-06-14 12:26:40|123.36|121.56|123.35|121.55|123.4|121.6|123.34|121.54|20
1655209610000|2022-06-14 12:26:50|123.37|121.57|123.4|121.6|123.43|121.63|123.35|121.55|12
1655209620000|2022-06-14 12:27:00|123.39|121.59|123.35|121.55|123.4|121.6|123.34|121.54|14
1655209630000|2022-06-14 12:27:10|123.36|121.56|123.27|121.47|123.36|121.56|123.27|121.47|13
1655209640000|2022-06-14 12:27:20|123.25|121.45|123.29|121.49|123.36|121.56|123.25|121.45|15
1655209650000|2022-06-14 12:27:30|123.3|121.5|123.44|121.64|123.44|121.64|123.28|121.48|13
1655209660000|2022-06-14 12:27:40|123.41|121.61|123.41|121.61|123.44|121.64|123.37|121.57|16
1655209670000|2022-06-14 12:27:50|123.42|121.62|123.5|121.7|123.51|121.71|123.42|121.62|15
1655209680000|2022-06-14 12:28:00|123.46|121.66|123.47|121.67|123.49|121.69|123.46|121.66|5
1655209690000|2022-06-14 12:28:10|123.46|121.66|123.32|121.52|123.46|121.66|123.32|121.52|14
1655209700000|2022-06-14 12:28:20|123.3|121.5|123.32|121.52|123.38|121.58|123.28|121.48|21
1655209710000|2022-06-14 12:28:30|123.31|121.51|123.53|121.73|123.54|121.74|123.28|121.48|23
1655209720000|2022-06-14 12:28:40|123.52|121.72|123.49|121.69|123.54|121.74|123.48|121.68|20
1655209730000|2022-06-14 12:28:50|123.48|121.68|123.43|121.63|123.5|121.7|123.4|121.6|15
1655209740000|2022-06-14 12:29:00|123.42|121.62|123.44|121.64|123.48|121.68|123.42|121.62|13
1655209750000|2022-06-14 12:29:10|123.43|121.63|123.44|121.64|123.49|121.69|123.39|121.59|18
1655209760000|2022-06-14 12:29:20|123.45|121.65|123.47|121.67|123.5|121.7|123.45|121.65|16
1655209770000|2022-06-14 12:29:30|123.48|121.68|123.47|121.67|123.5|121.7|123.47|121.67|7
1655209780000|2022-06-14 12:29:40|123.48|121.68|123.5|121.7|123.51|121.71|123.45|121.65|14
1655209790000|2022-06-14 12:29:50|123.49|121.69|123.42|121.62|123.51|121.71|123.41|121.61|22
1655209800000|2022-06-14 12:30:00|123.43|121.63|123.99|122.19|124.02|122.22|123.43|121.63|25
1655209810000|2022-06-14 12:30:10|124|122.2|123.6|121.8|124.1|122.3|123.59|121.79|29
1655209820000|2022-06-14 12:30:20|123.65|121.85|123.75|121.95|123.76|121.96|123.65|121.85|18
1655209830000|2022-06-14 12:30:30|123.76|121.96|123.86|122.06|123.86|122.06|123.76|121.96|17
1655209840000|2022-06-14 12:30:40|123.87|122.07|123.96|122.16|124.02|122.22|123.87|122.07|19
1655209850000|2022-06-14 12:30:50|123.95|122.15|123.83|122.03|123.95|122.15|123.79|121.99|17
1655209860000|2022-06-14 12:31:00|123.84|122.04|124.07|122.27|124.07|122.27|123.82|122.02|20
1655209870000|2022-06-14 12:31:10|124.1|122.3|124.28|122.48|124.36|122.56|124.1|122.3|24
1655209880000|2022-06-14 12:31:20|124.27|122.47|124.31|122.51|124.36|122.56|124.26|122.46|22
1655209890000|2022-06-14 12:31:30|124.32|122.52|124.55|122.75|124.57|122.77|124.32|122.52|26
1655209900000|2022-06-14 12:31:40|124.53|122.73|124.43|122.63|124.53|122.73|124.34|122.54|26
1655209910000|2022-06-14 12:31:50|124.4|122.6|124.26|122.46|124.4|122.6|124.16|122.36|23
1655209920000|2022-06-14 12:32:00|124.25|122.45|124.64|122.84|124.65|122.85|124.25|122.45|31
1655209930000|2022-06-14 12:32:10|124.6|122.8|124.64|122.84|124.67|122.87|124.58|122.78|24
1655209940000|2022-06-14 12:32:20|124.67|122.87|124.77|122.97|124.85|123.05|124.67|122.87|25
1655209950000|2022-06-14 12:32:30|124.74|122.94|125.17|123.37|125.23|123.43|124.74|122.94|30
1655209960000|2022-06-14 12:32:40|125.19|123.39|125.05|123.25|125.27|123.47|125.05|123.25|33
1655209970000|2022-06-14 12:32:50|125.1|123.3|125.13|123.33|125.16|123.36|125.07|123.27|28
1655209980000|2022-06-14 12:33:00|125.14|123.34|125.1|123.3|125.33|123.53|125.06|123.26|29
1655209990000|2022-06-14 12:33:10|125.11|123.31|124.96|123.16|125.11|123.31|124.96|123.16|19
1655210000000|2022-06-14 12:33:20|124.97|123.17|125.14|123.34|125.16|123.36|124.97|123.17|25
1655210010000|2022-06-14 12:33:30|125.13|123.33|125.08|123.28|125.13|123.33|125.07|123.27|13
1655210020000|2022-06-14 12:33:40|125.07|123.27|124.95|123.15|125.07|123.27|124.9|123.1|19
1655210030000|2022-06-14 12:33:50|124.96|123.16|124.98|123.18|124.99|123.19|124.92|123.12|15
1655210040000|2022-06-14 12:34:00|124.99|123.19|125.31|123.51|125.31|123.51|124.99|123.19|23
1655210050000|2022-06-14 12:34:10|125.3|123.5|125.32|123.52|125.38|123.58|125.27|123.47|30
1655210060000|2022-06-14 12:34:20|125.31|123.51|125.26|123.46|125.32|123.52|125.26|123.46|15
1655210070000|2022-06-14 12:34:30|125.27|123.47|125.13|123.33|125.27|123.47|125.13|123.33|10
1655210080000|2022-06-14 12:34:40|125.18|123.38|125.17|123.37|125.3|123.5|125.17|123.37|16
1655210090000|2022-06-14 12:34:50|125.18|123.38|125.16|123.36|125.22|123.42|125.16|123.36|16
1655210100000|2022-06-14 12:35:00|125.17|123.37|125.22|123.42|125.22|123.42|125.16|123.36|14
1655210110000|2022-06-14 12:35:10|125.21|123.41|125.19|123.39|125.22|123.42|125.17|123.37|13
1655210120000|2022-06-14 12:35:20|125.22|123.42|125.16|123.36|125.22|123.42|125.11|123.31|17
1655210130000|2022-06-14 12:35:30|125.11|123.31|125|123.2|125.11|123.31|124.99|123.19|16
1655210140000|2022-06-14 12:35:40|124.99|123.19|125.01|123.21|125.01|123.21|124.88|123.08|18
1655210150000|2022-06-14 12:35:50|124.95|123.15|125.16|123.36|125.16|123.36|124.95|123.15|21
1655210160000|2022-06-14 12:36:00|125.19|123.39|125.26|123.46|125.26|123.46|125.19|123.39|17
1655210170000|2022-06-14 12:36:10|125.29|123.49|125.45|123.65|125.46|123.66|125.28|123.48|25
1655210180000|2022-06-14 12:36:20|125.47|123.67|125.41|123.61|125.47|123.67|125.41|123.61|13
1655210190000|2022-06-14 12:36:30|125.39|123.59|125.4|123.6|125.41|123.61|125.39|123.59|4
1655210200000|2022-06-14 12:36:40|125.41|123.61|125.43|123.63|125.44|123.64|125.4|123.6|8
1655210210000|2022-06-14 12:36:50|125.42|123.62|125.61|123.81|125.63|123.83|125.41|123.61|15
1655210220000|2022-06-14 12:37:00|125.62|123.82|125.73|123.93|126.02|124.22|125.62|123.82|35
1655210230000|2022-06-14 12:37:10|125.72|123.92|125.83|124.03|125.84|124.04|125.71|123.91|23
1655210240000|2022-06-14 12:37:20|125.81|124.01|125.75|123.95|125.81|124.01|125.67|123.87|18
1655210250000|2022-06-14 12:37:30|125.76|123.96|125.87|124.07|125.87|124.07|125.75|123.95|17
1655210260000|2022-06-14 12:37:40|125.86|124.06|125.81|124.01|125.86|124.06|125.68|123.88|24
1655210270000|2022-06-14 12:37:50|125.84|124.04|125.94|124.14|125.94|124.14|125.83|124.03|19
1655210280000|2022-06-14 12:38:00|125.95|124.15|126.13|124.33|126.23|124.43|125.95|124.15|25
1655210290000|2022-06-14 12:38:10|126.14|124.34|126.06|124.26|126.19|124.39|126.06|124.26|26
1655210300000|2022-06-14 12:38:20|126.08|124.28|125.88|124.08|126.1|124.3|125.87|124.07|23
1655210310000|2022-06-14 12:38:30|125.9|124.1|125.89|124.09|125.94|124.14|125.88|124.08|19
1655210320000|2022-06-14 12:38:40|125.92|124.12|125.79|123.99|125.94|124.14|125.77|123.97|20
1655210330000|2022-06-14 12:38:50|125.78|123.98|125.94|124.14|125.95|124.15|125.74|123.94|20
1655210340000|2022-06-14 12:39:00|125.93|124.13|125.79|123.99|125.93|124.13|125.79|123.99|20
1655210350000|2022-06-14 12:39:10|125.8|124|125.84|124.04|125.86|124.06|125.79|123.99|11
1655210360000|2022-06-14 12:39:20|125.82|124.02|125.81|124.01|125.83|124.03|125.77|123.97|12
1655210370000|2022-06-14 12:39:30|125.8|124|125.77|123.97|125.8|124|125.76|123.96|8
1655210380000|2022-06-14 12:39:40|125.78|123.98|125.69|123.89|125.78|123.98|125.68|123.88|7
1655210390000|2022-06-14 12:39:50|125.68|123.88|125.67|123.87|125.69|123.89|125.67|123.87|5
1655210400000|2022-06-14 12:40:00|125.66|123.86|125.64|123.84|125.66|123.86|125.6|123.8|17
1655210410000|2022-06-14 12:40:10|125.63|123.83|125.78|123.98|125.78|123.98|125.61|123.81|18
1655210420000|2022-06-14 12:40:20|125.79|123.99|125.79|123.99|125.87|124.07|125.78|123.98|12
1655210430000|2022-06-14 12:40:30|125.78|123.98|125.74|123.94|125.79|123.99|125.73|123.93|13
1655210440000|2022-06-14 12:40:40|125.75|123.95|125.73|123.93|125.77|123.97|125.73|123.93|10
1655210450000|2022-06-14 12:40:50|125.75|123.95|125.84|124.04|125.84|124.04|125.74|123.94|14
1655210460000|2022-06-14 12:41:00|125.86|124.06|125.96|124.16|125.96|124.16|125.83|124.03|22
1655210470000|2022-06-14 12:41:10|125.97|124.17|126.33|124.53|126.35|124.55|125.97|124.17|23
1655210480000|2022-06-14 12:41:20|126.34|124.54|126.99|125.19|126.99|125.19|126.34|124.54|28
1655210490000|2022-06-14 12:41:30|127.04|125.24|127.11|125.31|127.38|125.58|126.93|125.13|31
1655210500000|2022-06-14 12:41:40|127.21|125.41|126.95|125.15|127.21|125.41|126.77|124.97|32
1655210510000|2022-06-14 12:41:50|126.96|125.16|127.01|125.21|127.01|125.21|126.91|125.11|18
1655210520000|2022-06-14 12:42:00|126.98|125.18|127.17|125.37|127.26|125.46|126.98|125.18|22
1655210530000|2022-06-14 12:42:10|127.14|125.34|126.96|125.16|127.14|125.34|126.96|125.16|26
1655210540000|2022-06-14 12:42:20|126.95|125.15|127.02|125.22|127.02|125.22|126.95|125.15|17
1655210550000|2022-06-14 12:42:30|127.01|125.21|126.94|125.14|127.01|125.21|126.94|125.14|12
1655210560000|2022-06-14 12:42:40|126.93|125.13|126.73|124.93|126.93|125.13|126.72|124.92|15
1655210570000|2022-06-14 12:42:50|126.72|124.92|126.66|124.86|126.74|124.94|126.65|124.85|17
1655210580000|2022-06-14 12:43:00|126.64|124.84|126.56|124.76|126.64|124.84|126.52|124.72|19
1655210590000|2022-06-14 12:43:10|126.55|124.75|126.67|124.87|126.68|124.88|126.54|124.74|18
1655210600000|2022-06-14 12:43:20|126.65|124.85|126.52|124.72|126.65|124.85|126.51|124.71|21
1655210610000|2022-06-14 12:43:30|126.53|124.73|126.52|124.72|126.53|124.73|126.46|124.66|16
1655210620000|2022-06-14 12:43:40|126.5|124.7|126.42|124.62|126.5|124.7|126.37|124.57|15
1655210630000|2022-06-14 12:43:50|126.41|124.61|126.16|124.36|126.42|124.62|126.14|124.34|24
1655210640000|2022-06-14 12:44:00|126.15|124.35|126.11|124.31|126.15|124.35|126.11|124.31|10
1655210650000|2022-06-14 12:44:10|126.13|124.33|126.04|124.24|126.13|124.33|126.04|124.24|13
1655210660000|2022-06-14 12:44:20|126.05|124.25|126.11|124.31|126.14|124.34|126.05|124.25|17
1655210670000|2022-06-14 12:44:30|126.1|124.3|126.09|124.29|126.11|124.31|126.07|124.27|17
1655210680000|2022-06-14 12:44:40|126.11|124.31|126.08|124.28|126.13|124.33|126.07|124.27|15
1655210690000|2022-06-14 12:44:50|126.09|124.29|126.07|124.27|126.11|124.31|126.03|124.23|17
1655210700000|2022-06-14 12:45:00|126.13|124.33|126.11|124.31|126.13|124.33|125.99|124.19|25
1655210710000|2022-06-14 12:45:10|126.12|124.32|126.16|124.36|126.17|124.37|126.09|124.29|12
1655210720000|2022-06-14 12:45:20|126.17|124.37|126.14|124.34|126.17|124.37|126.13|124.33|6
1655210730000|2022-06-14 12:45:30|126.15|124.35|126.27|124.47|126.27|124.47|126.12|124.32|14
1655210740000|2022-06-14 12:45:40|126.28|124.48|126.41|124.61|126.41|124.61|126.27|124.47|20
1655210750000|2022-06-14 12:45:50|126.42|124.62|126.6|124.8|126.6|124.8|126.42|124.62|17
1655210760000|2022-06-14 12:46:00|126.58|124.78|126.4|124.6|126.58|124.78|126.4|124.6|19
1655210770000|2022-06-14 12:46:10|126.41|124.61|126.42|124.62|126.5|124.7|126.36|124.56|21
1655210780000|2022-06-14 12:46:20|126.43|124.63|126.57|124.77|126.58|124.78|126.43|124.63|23
1655210790000|2022-06-14 12:46:30|126.56|124.76|126.61|124.81|126.61|124.81|126.54|124.74|9
1655210800000|2022-06-14 12:46:40|126.62|124.82|126.58|124.78|126.63|124.83|126.57|124.77|14
1655210810000|2022-06-14 12:46:50|126.59|124.79|126.61|124.81|126.62|124.82|126.57|124.77|16
1655210820000|2022-06-14 12:47:00|126.62|124.82|126.68|124.88|126.74|124.94|126.62|124.82|20
1655210830000|2022-06-14 12:47:10|126.69|124.89|126.7|124.9|126.72|124.92|126.67|124.87|13
1655210840000|2022-06-14 12:47:20|126.68|124.88|126.67|124.87|126.71|124.91|126.65|124.85|11
1655210850000|2022-06-14 12:47:30|126.68|124.88|126.64|124.84|126.7|124.9|126.64|124.84|15
1655210860000|2022-06-14 12:47:40|126.63|124.83|126.46|124.66|126.63|124.83|126.46|124.66|16
1655210870000|2022-06-14 12:47:50|126.47|124.67|126.47|124.67|126.5|124.7|126.47|124.67|11
1655210880000|2022-06-14 12:48:00|126.46|124.66|126.42|124.62|126.46|124.66|126.42|124.62|12
1655210890000|2022-06-14 12:48:10|126.43|124.63|126.28|124.48|126.46|124.66|126.28|124.48|16
1655210900000|2022-06-14 12:48:20|126.26|124.46|126.16|124.36|126.26|124.46|126.14|124.34|15
1655210910000|2022-06-14 12:48:30|126.17|124.37|126.13|124.33|126.18|124.38|126.12|124.32|16
1655210920000|2022-06-14 12:48:40|126.12|124.32|126.13|124.33|126.16|124.36|126.12|124.32|14
1655210930000|2022-06-14 12:48:50|126.08|124.28|126.11|124.31|126.15|124.35|126.08|124.28|20
1655210940000|2022-06-14 12:49:00|126.1|124.3|126.06|124.26|126.1|124.3|126.03|124.23|13
1655210950000|2022-06-14 12:49:10|126.03|124.23|125.98|124.18|126.05|124.25|125.98|124.18|19
1655210960000|2022-06-14 12:49:20|125.97|124.17|125.89|124.09|126.05|124.25|125.84|124.04|29
1655210970000|2022-06-14 12:49:30|125.9|124.1|125.89|124.09|125.92|124.12|125.89|124.09|15
1655210980000|2022-06-14 12:49:40|125.88|124.08|125.82|124.02|125.89|124.09|125.82|124.02|13
1655210990000|2022-06-14 12:49:50|125.83|124.03|125.82|124.02|125.83|124.03|125.81|124.01|6
1655211000000|2022-06-14 12:50:00|125.83|124.03|125.92|124.12|125.92|124.12|125.82|124.02|17
1655211010000|2022-06-14 12:50:10|125.96|124.16|125.82|124.02|125.97|124.17|125.82|124.02|20
1655211020000|2022-06-14 12:50:20|125.81|124.01|125.61|123.81|125.81|124.01|125.61|123.81|12
1655211030000|2022-06-14 12:50:30|125.62|123.82|125.7|123.9|125.7|123.9|125.62|123.82|9
1655211040000|2022-06-14 12:50:40|125.71|123.91|125.69|123.89|125.71|123.91|125.67|123.87|9
1655211050000|2022-06-14 12:50:50|125.67|123.87|125.89|124.09|125.92|124.12|125.67|123.87|12
1655211060000|2022-06-14 12:51:00|125.88|124.08|125.89|124.09|125.9|124.1|125.84|124.04|18
1655211070000|2022-06-14 12:51:10|125.9|124.1|126.06|124.26|126.06|124.26|125.84|124.04|17
1655211080000|2022-06-14 12:51:20|126.05|124.25|126.06|124.26|126.14|124.34|126.05|124.25|20
1655211090000|2022-06-14 12:51:30|126.05|124.25|126.06|124.26|126.08|124.28|126.03|124.23|7
1655211100000|2022-06-14 12:51:40|126.05|124.25|126.06|124.26|126.07|124.27|126.03|124.23|16
1655211110000|2022-06-14 12:51:50|126.05|124.25|125.97|124.17|126.06|124.26|125.96|124.16|19
1655211120000|2022-06-14 12:52:00|125.98|124.18|125.92|124.12|126.02|124.22|125.89|124.09|17
1655211130000|2022-06-14 12:52:10|125.91|124.11|125.96|124.16|125.96|124.16|125.87|124.07|14
1655211140000|2022-06-14 12:52:20|125.95|124.15|125.94|124.14|125.96|124.16|125.93|124.13|6
1655211150000|2022-06-14 12:52:30|125.95|124.15|126.04|124.24|126.04|124.24|125.89|124.09|23
1655211160000|2022-06-14 12:52:40|126.02|124.22|125.98|124.18|126.03|124.23|125.97|124.17|10
1655211170000|2022-06-14 12:52:50|125.99|124.19|125.98|124.18|126.01|124.21|125.97|124.17|10
1655211180000|2022-06-14 12:53:00|126|124.2|126.09|124.29|126.12|124.32|126|124.2|18
1655211190000|2022-06-14 12:53:10|126.1|124.3|126.09|124.29|126.12|124.32|126.07|124.27|13
1655211200000|2022-06-14 12:53:20|126.1|124.3|126.14|124.34|126.15|124.35|126.08|124.28|11
1655211210000|2022-06-14 12:53:30|126.13|124.33|126.21|124.41|126.21|124.41|126.13|124.33|4
1655211220000|2022-06-14 12:53:40|126.2|124.4|126.14|124.34|126.2|124.4|126.12|124.32|19
1655211230000|2022-06-14 12:53:50|126.13|124.33|126.16|124.36|126.17|124.37|126.12|124.32|13
1655211240000|2022-06-14 12:54:00|126.15|124.35|126.1|124.3|126.15|124.35|126.1|124.3|11
1655211250000|2022-06-14 12:54:10|126.08|124.28|126.04|124.24|126.08|124.28|125.99|124.19|16
1655211260000|2022-06-14 12:54:20|126.03|124.23|126.03|124.23|126.07|124.27|126.01|124.21|19
1655211270000|2022-06-14 12:54:30|126.02|124.22|126.01|124.21|126.04|124.24|126|124.2|12
1655211280000|2022-06-14 12:54:40|126.02|124.22|126|124.2|126.05|124.25|126|124.2|10
1655211290000|2022-06-14 12:54:50|126.01|124.21|126.08|124.28|126.08|124.28|126.01|124.21|6
1655211300000|2022-06-14 12:55:00|126.09|124.29|126.19|124.39|126.19|124.39|126.09|124.29|11
1655211310000|2022-06-14 12:55:10|126.2|124.4|126.28|124.48|126.28|124.48|126.2|124.4|10
1655211320000|2022-06-14 12:55:20|126.29|124.49|126.27|124.47|126.32|124.52|126.26|124.46|11
1655211330000|2022-06-14 12:55:30|126.26|124.46|126.21|124.41|126.27|124.47|126.18|124.38|17
1655211340000|2022-06-14 12:55:40|126.2|124.4|126.18|124.38|126.2|124.4|126.18|124.38|8
1655211350000|2022-06-14 12:55:50|126.17|124.37|126.08|124.28|126.17|124.37|126.08|124.28|16
1655211360000|2022-06-14 12:56:00|126.05|124.25|126.03|124.23|126.08|124.28|126.02|124.22|17
1655211370000|2022-06-14 12:56:10|126.04|124.24|126.2|124.4|126.21|124.41|126.04|124.24|23
1655211380000|2022-06-14 12:56:20|126.19|124.39|126.06|124.26|126.19|124.39|126.06|124.26|9
1655211390000|2022-06-14 12:56:30|126.07|124.27|126.01|124.21|126.09|124.29|126.01|124.21|14
1655211400000|2022-06-14 12:56:40|126.02|124.22|126.04|124.24|126.04|124.24|126.02|124.22|9
1655211410000|2022-06-14 12:56:50|126.03|124.23|125.98|124.18|126.03|124.23|125.95|124.15|17
1655211420000|2022-06-14 12:57:00|125.99|124.19|126.07|124.27|126.07|124.27|125.96|124.16|12
1655211430000|2022-06-14 12:57:10|126.05|124.25|126.02|124.22|126.07|124.27|126.01|124.21|14
1655211440000|2022-06-14 12:57:20|126.06|124.26|126.09|124.29|126.09|124.29|126.06|124.26|12
1655211450000|2022-06-14 12:57:30|126.1|124.3|126.17|124.37|126.19|124.39|126.1|124.3|9
1655211460000|2022-06-14 12:57:40|126.18|124.38|126.17|124.37|126.18|124.38|126.16|124.36|12
1655211470000|2022-06-14 12:57:50|126.16|124.36|126.14|124.34|126.18|124.38|126.14|124.34|8
1655211480000|2022-06-14 12:58:00|126.13|124.33|126.13|124.33|126.17|124.37|126.13|124.33|10
1655211490000|2022-06-14 12:58:10|126.14|124.34|126.17|124.37|126.17|124.37|126.14|124.34|10
1655211500000|2022-06-14 12:58:20|126.19|124.39|126.18|124.38|126.2|124.4|126.16|124.36|14
1655211510000|2022-06-14 12:58:30|126.17|124.37|126.18|124.38|126.2|124.4|126.17|124.37|6
1655211520000|2022-06-14 12:58:40|126.19|124.39|126.22|124.42|126.25|124.45|126.19|124.39|13
1655211530000|2022-06-14 12:58:50|126.21|124.41|126.15|124.35|126.23|124.43|126.13|124.33|14
1655211540000|2022-06-14 12:59:00|126.14|124.34|126.16|124.36|126.16|124.36|126.09|124.29|11
1655211550000|2022-06-14 12:59:10|126.15|124.35|126.16|124.36|126.16|124.36|126.11|124.31|9
1655211560000|2022-06-14 12:59:20|126.17|124.37|126.15|124.35|126.17|124.37|126.15|124.35|5
1655211570000|2022-06-14 12:59:30|126.16|124.36|126.15|124.35|126.16|124.36|126.14|124.34|12
1655211580000|2022-06-14 12:59:40|126.16|124.36|126.12|124.32|126.16|124.36|126.06|124.26|12
1655211590000|2022-06-14 12:59:50|126.11|124.31|126.05|124.25|126.11|124.31|126.05|124.25|17
1655211600000|2022-06-14 13:00:00|126.06|124.26|125.97|124.17|126.06|124.26|125.96|124.16|17
1655211610000|2022-06-14 13:00:10|125.98|124.18|125.99|124.19|126.03|124.23|125.96|124.16|12
1655211620000|2022-06-14 13:00:20|125.97|124.17|126.05|124.25|126.05|124.25|125.96|124.16|17
1655211630000|2022-06-14 13:00:30|126.06|124.26|126.17|124.37|126.17|124.37|126.06|124.26|17
1655211640000|2022-06-14 13:00:40|126.18|124.38|126.18|124.38|126.19|124.39|126.09|124.29|22
1655211650000|2022-06-14 13:00:50|126.17|124.37|126.2|124.4|126.21|124.41|126.17|124.37|11
1655211660000|2022-06-14 13:01:00|126.19|124.39|126.16|124.36|126.19|124.39|126.13|124.33|12
1655211670000|2022-06-14 13:01:10|126.14|124.34|126.03|124.23|126.15|124.35|126.01|124.21|18
1655211680000|2022-06-14 13:01:20|126.06|124.26|126.05|124.25|126.07|124.27|126.03|124.23|14
1655211690000|2022-06-14 13:01:30|126.07|124.27|125.99|124.19|126.07|124.27|125.98|124.18|19
1655211700000|2022-06-14 13:01:40|125.98|124.18|125.97|124.17|126|124.2|125.97|124.17|10
1655211710000|2022-06-14 13:01:50|125.98|124.18|126.08|124.28|126.09|124.29|125.98|124.18|15
1655211720000|2022-06-14 13:02:00|126.09|124.29|126.06|124.26|126.15|124.35|126.05|124.25|23
1655211730000|2022-06-14 13:02:10|126.05|124.25|126.08|124.28|126.09|124.29|126.05|124.25|13
1655211740000|2022-06-14 13:02:20|126.07|124.27|126.09|124.29|126.1|124.3|126.07|124.27|11
1655211750000|2022-06-14 13:02:30|126.1|124.3|126.09|124.29|126.11|124.31|126.08|124.28|7
1655211760000|2022-06-14 13:02:40|126.1|124.3|126.09|124.29|126.1|124.3|126.09|124.29|2
1655211770000|2022-06-14 13:02:50|126.07|124.27|126.07|124.27|126.09|124.29|126.03|124.23|11
1655211780000|2022-06-14 13:03:00|126.08|124.28|126.21|124.41|126.24|124.44|126.07|124.27|13
1655211790000|2022-06-14 13:03:10|126.19|124.39|126.2|124.4|126.21|124.41|126.15|124.35|20
1655211800000|2022-06-14 13:03:20|126.19|124.39|126.17|124.37|126.19|124.39|126.15|124.35|6
1655211810000|2022-06-14 13:03:30|126.16|124.36|126.06|124.26|126.17|124.37|126.05|124.25|11
1655211820000|2022-06-14 13:03:40|126.07|124.27|126.06|124.26|126.11|124.31|126.05|124.25|12
1655211830000|2022-06-14 13:03:50|126.05|124.25|126.11|124.31|126.11|124.31|126.05|124.25|6
1655211840000|2022-06-14 13:04:00|126.1|124.3|126.22|124.42|126.22|124.42|126.1|124.3|11
1655211850000|2022-06-14 13:04:10|126.23|124.43|126.27|124.47|126.27|124.47|126.22|124.42|9
1655211860000|2022-06-14 13:04:20|126.28|124.48|126.32|124.52|126.35|124.55|126.28|124.48|14
1655211870000|2022-06-14 13:04:30|126.33|124.53|126.37|124.57|126.37|124.57|126.33|124.53|2
1655211880000|2022-06-14 13:04:40|126.38|124.58|126.72|124.92|126.73|124.93|126.38|124.58|16
1655211890000|2022-06-14 13:04:50|126.73|124.93|126.68|124.88|126.73|124.93|126.63|124.83|25
1655211900000|2022-06-14 13:05:00|126.67|124.87|126.48|124.68|126.67|124.87|126.43|124.63|20
1655211910000|2022-06-14 13:05:10|126.49|124.69|126.32|124.52|126.49|124.69|126.32|124.52|18
1655211920000|2022-06-14 13:05:20|126.29|124.49|126.28|124.48|126.42|124.62|126.28|124.48|13
1655211930000|2022-06-14 13:05:30|126.29|124.49|126.25|124.45|126.31|124.51|126.23|124.43|17
1655211940000|2022-06-14 13:05:40|126.24|124.44|126.26|124.46|126.3|124.5|126.22|124.42|19
1655211950000|2022-06-14 13:05:50|126.25|124.45|126.24|124.44|126.26|124.46|126.24|124.44|4
1655211960000|2022-06-14 13:06:00|126.25|124.45|126.09|124.29|126.29|124.49|126.08|124.28|19
1655211970000|2022-06-14 13:06:10|126.1|124.3|126.09|124.29|126.11|124.31|126.08|124.28|11
1655211980000|2022-06-14 13:06:20|126.08|124.28|126.15|124.35|126.21|124.41|126.08|124.28|12
1655211990000|2022-06-14 13:06:30|126.16|124.36|126.15|124.35|126.18|124.38|126.15|124.35|8
1655212000000|2022-06-14 13:06:40|126.14|124.34|126.1|124.3|126.14|124.34|126.07|124.27|15
1655212010000|2022-06-14 13:06:50|126.11|124.31|126.15|124.35|126.15|124.35|126.11|124.31|11
1655212020000|2022-06-14 13:07:00|126.16|124.36|125.98|124.18|126.18|124.38|125.98|124.18|15
1655212030000|2022-06-14 13:07:10|125.97|124.17|125.98|124.18|126.01|124.21|125.94|124.14|13
1655212040000|2022-06-14 13:07:20|125.97|124.17|125.98|124.18|126|124.2|125.96|124.16|11
1655212050000|2022-06-14 13:07:30|125.97|124.17|125.97|124.17|125.98|124.18|125.97|124.17|3
1655212060000|2022-06-14 13:07:40|125.98|124.18|125.97|124.17|125.99|124.19|125.97|124.17|4
1655212070000|2022-06-14 13:07:50|125.96|124.16|125.9|124.1|125.97|124.17|125.88|124.08|13
1655212080000|2022-06-14 13:08:00|125.89|124.09|125.87|124.07|125.89|124.09|125.84|124.04|10
1655212090000|2022-06-14 13:08:10|125.88|124.08|125.92|124.12|125.93|124.13|125.88|124.08|10
1655212100000|2022-06-14 13:08:20|125.94|124.14|125.95|124.15|125.98|124.18|125.94|124.14|8
1655212110000|2022-06-14 13:08:30|125.96|124.16|125.98|124.18|126|124.2|125.96|124.16|8
1655212120000|2022-06-14 13:08:40|125.97|124.17|126|124.2|126.03|124.23|125.97|124.17|10
1655212130000|2022-06-14 13:08:50|125.99|124.19|125.99|124.19|126|124.2|125.99|124.19|7
1655212140000|2022-06-14 13:09:00|126|124.2|126.09|124.29|126.09|124.29|125.99|124.19|10
1655212150000|2022-06-14 13:09:10|126.1|124.3|126.18|124.38|126.21|124.41|126.1|124.3|13
1655212160000|2022-06-14 13:09:20|126.19|124.39|126.22|124.42|126.22|124.42|126.19|124.39|9
1655212170000|2022-06-14 13:09:30|126.23|124.43|126.34|124.54|126.35|124.55|126.23|124.43|6
1655212180000|2022-06-14 13:09:40|126.3|124.5|126.36|124.56|126.36|124.56|126.29|124.49|13
1655212190000|2022-06-14 13:09:50|126.37|124.57|126.41|124.61|126.41|124.61|126.35|124.55|11
1655212200000|2022-06-14 13:10:00|126.39|124.59|126.36|124.56|126.39|124.59|126.34|124.54|10
1655212210000|2022-06-14 13:10:10|126.37|124.57|126.5|124.7|126.5|124.7|126.37|124.57|17
1655212220000|2022-06-14 13:10:20|126.51|124.71|126.77|124.97|126.78|124.98|126.51|124.71|19
1655212230000|2022-06-14 13:10:30|126.78|124.98|126.65|124.85|126.78|124.98|126.65|124.85|13
1655212240000|2022-06-14 13:10:40|126.62|124.82|126.6|124.8|126.62|124.82|126.55|124.75|21
1655212250000|2022-06-14 13:10:50|126.61|124.81|126.79|124.99|126.79|124.99|126.61|124.81|18
1655212260000|2022-06-14 13:11:00|127.29|125.49|127.46|125.66|127.64|125.84|127.29|125.49|27
1655212270000|2022-06-14 13:11:10|127.43|125.63|127.58|125.78|127.58|125.78|127.36|125.56|10
1655212280000|2022-06-14 13:11:20|127.55|125.75|127.41|125.61|127.6|125.8|127.41|125.61|18
1655212290000|2022-06-14 13:11:30|127.4|125.6|127.42|125.62|127.47|125.67|127.39|125.59|22
1655212300000|2022-06-14 13:11:40|127.43|125.63|127.47|125.67|127.49|125.69|127.42|125.62|22
1655212310000|2022-06-14 13:11:50|127.44|125.64|127.46|125.66|127.47|125.67|127.44|125.64|9
1655212320000|2022-06-14 13:12:00|127.45|125.65|127.58|125.78|127.58|125.78|127.45|125.65|12
1655212330000|2022-06-14 13:12:10|127.6|125.8|127.69|125.89|127.72|125.92|127.6|125.8|17
1655212340000|2022-06-14 13:12:20|127.68|125.88|127.54|125.74|127.68|125.88|127.49|125.69|14
1655212350000|2022-06-14 13:12:30|127.53|125.73|127.49|125.69|127.54|125.74|127.47|125.67|9
1655212360000|2022-06-14 13:12:40|127.52|125.72|127.3|125.5|127.54|125.74|127.3|125.5|14
1655212370000|2022-06-14 13:12:50|127.27|125.47|127.16|125.36|127.28|125.48|127.16|125.36|25
1655212380000|2022-06-14 13:13:00|127.14|125.34|127.11|125.31|127.14|125.34|127.09|125.29|9
1655212390000|2022-06-14 13:13:10|127.1|125.3|127.04|125.24|127.1|125.3|126.99|125.19|16
1655212400000|2022-06-14 13:13:20|127.05|125.25|127.27|125.47|127.27|125.47|127.05|125.25|9
1655212410000|2022-06-14 13:13:30|127.25|125.45|127.2|125.4|127.25|125.45|127.2|125.4|11
1655212420000|2022-06-14 13:13:40|127.19|125.39|127.16|125.36|127.19|125.39|127.16|125.36|3
1655212430000|2022-06-14 13:13:50|127.17|125.37|127.32|125.52|127.34|125.54|127.17|125.37|15
1655212440000|2022-06-14 13:14:00|127.33|125.53|127.35|125.55|127.35|125.55|127.32|125.52|6
1655212450000|2022-06-14 13:14:10|127.34|125.54|127.92|126.12|128.06|126.26|127.32|125.52|13
1655212460000|2022-06-14 13:14:20|127.93|126.13|127.88|126.08|127.95|126.15|127.83|126.03|28
1655212470000|2022-06-14 13:14:30|127.89|126.09|127.94|126.14|127.95|126.15|127.87|126.07|11
1655212480000|2022-06-14 13:14:40|127.93|126.13|127.95|126.15|127.95|126.15|127.93|126.13|3
1655212490000|2022-06-14 13:14:50|127.93|126.13|127.8|126|127.93|126.13|127.77|125.97|10
1655212500000|2022-06-14 13:15:00|127.78|125.98|127.88|126.08|127.89|126.09|127.75|125.95|19
1655212510000|2022-06-14 13:15:10|127.89|126.09|127.92|126.12|127.98|126.18|127.86|126.06|24
1655212520000|2022-06-14 13:15:20|127.93|126.13|127.91|126.11|127.94|126.14|127.9|126.1|20
1655212530000|2022-06-14 13:15:30|127.92|126.12|127.9|126.1|127.92|126.12|127.84|126.04|20
1655212540000|2022-06-14 13:15:40|127.89|126.09|127.96|126.16|127.96|126.16|127.89|126.09|16
1655212550000|2022-06-14 13:15:50|127.95|126.15|127.93|126.13|127.95|126.15|127.92|126.12|13
1655212560000|2022-06-14 13:16:00|127.92|126.12|127.93|126.13|127.93|126.13|127.91|126.11|10
1655212570000|2022-06-14 13:16:10|127.95|126.15|128.12|126.32|128.12|126.32|127.95|126.15|19
1655212580000|2022-06-14 13:16:20|128.13|126.33|128.05|126.25|128.13|126.33|128.04|126.24|16
1655212590000|2022-06-14 13:16:30|128.06|126.26|128.03|126.23|128.06|126.26|128|126.2|14
1655212600000|2022-06-14 13:16:40|128.02|126.22|127.93|126.13|128.03|126.23|127.93|126.13|15
1655212610000|2022-06-14 13:16:50|127.92|126.12|128.16|126.36|128.18|126.38|127.92|126.12|19
1655212620000|2022-06-14 13:17:00|128.17|126.37|128.4|126.6|128.4|126.6|128.14|126.34|21
1655212630000|2022-06-14 13:17:10|128.39|126.59|128.44|126.64|128.45|126.65|128.33|126.53|15
1655212640000|2022-06-14 13:17:20|128.45|126.65|128.7|126.9|128.77|126.97|128.45|126.65|22
1655212650000|2022-06-14 13:17:30|128.69|126.89|128.52|126.72|128.69|126.89|128.48|126.68|27
1655212660000|2022-06-14 13:17:40|128.53|126.73|128.62|126.82|128.62|126.82|128.52|126.72|16
1655212670000|2022-06-14 13:17:50|128.61|126.81|128.54|126.74|128.61|126.81|128.52|126.72|9
1655212680000|2022-06-14 13:18:00|128.53|126.73|128.49|126.69|128.53|126.73|128.4|126.6|22
1655212690000|2022-06-14 13:18:10|128.5|126.7|128.7|126.9|128.73|126.93|128.41|126.61|19
1655212700000|2022-06-14 13:18:20|128.67|126.87|129.18|127.38|129.75|127.95|128.44|126.64|34
1655212710000|2022-06-14 13:18:30|129.13|127.33|129.18|127.38|129.22|127.42|129.01|127.21|30
1655212720000|2022-06-14 13:18:40|129.2|127.4|129.2|127.4|129.21|127.41|129.15|127.35|8
1655212730000|2022-06-14 13:18:50|129.19|127.39|129.51|127.71|129.73|127.93|129.19|127.39|18
1655212740000|2022-06-14 13:19:00|129.5|127.7|129.38|127.58|129.5|127.7|129.3|127.5|24
1655212750000|2022-06-14 13:19:10|129.39|127.59|129.41|127.61|129.57|127.77|129.39|127.59|21
1655212760000|2022-06-14 13:19:20|129.39|127.59|129.05|127.25|129.41|127.61|129.05|127.25|28
1655212770000|2022-06-14 13:19:30|129.04|127.24|128.94|127.14|129.07|127.27|128.94|127.14|14
1655212780000|2022-06-14 13:19:40|128.95|127.15|128.98|127.18|129.02|127.22|128.95|127.15|16
1655212790000|2022-06-14 13:19:50|128.99|127.19|129.06|127.26|129.07|127.27|128.97|127.17|15
1655212800000|2022-06-14 13:20:00|129.07|127.27|129.1|127.3|129.16|127.36|129.06|127.26|18
1655212810000|2022-06-14 13:20:10|129.09|127.29|129|127.2|129.09|127.29|128.98|127.18|14
1655212820000|2022-06-14 13:20:20|128.99|127.19|128.95|127.15|129.02|127.22|128.95|127.15|15
1655212830000|2022-06-14 13:20:30|128.69|126.89|128.61|126.81|128.7|126.9|128.61|126.81|21
1655212840000|2022-06-14 13:20:40|128.63|126.83|128.63|126.83|128.67|126.87|128.46|126.66|21
1655212850000|2022-06-14 13:20:50|128.64|126.84|128.7|126.9|128.7|126.9|128.63|126.83|17
1655212860000|2022-06-14 13:21:00|128.69|126.89|128.61|126.81|128.69|126.89|128.6|126.8|24
1655212870000|2022-06-14 13:21:10|128.6|126.8|128.43|126.63|128.6|126.8|128.41|126.61|21
1655212880000|2022-06-14 13:21:20|128.44|126.64|128.57|126.77|128.58|126.78|128.43|126.63|18
1655212890000|2022-06-14 13:21:30|128.56|126.76|128.74|126.94|128.77|126.97|128.55|126.75|15
1655212900000|2022-06-14 13:21:40|128.73|126.93|128.83|127.03|128.84|127.04|128.71|126.91|14
1655212910000|2022-06-14 13:21:50|128.84|127.04|128.71|126.91|128.88|127.08|128.69|126.89|17
1655212920000|2022-06-14 13:22:00|128.67|126.87|128.72|126.92|128.72|126.92|128.64|126.84|12
1655212930000|2022-06-14 13:22:10|128.68|126.88|128.47|126.67|128.68|126.88|128.47|126.67|18
1655212940000|2022-06-14 13:22:20|128.46|126.66|128.25|126.45|128.46|126.66|128.23|126.43|19
1655212950000|2022-06-14 13:22:30|128.24|126.44|128.17|126.37|128.25|126.45|128.17|126.37|10
1655212960000|2022-06-14 13:22:40|128.16|126.36|127.99|126.19|128.16|126.36|127.97|126.17|19
1655212970000|2022-06-14 13:22:50|127.98|126.18|127.99|126.19|127.99|126.19|127.97|126.17|12
1655212980000|2022-06-14 13:23:00|127.98|126.18|128.09|126.29|128.1|126.3|127.97|126.17|13
1655212990000|2022-06-14 13:23:10|128.08|126.28|127.98|126.18|128.08|126.28|127.98|126.18|9
1655213000000|2022-06-14 13:23:20|127.97|126.17|127.98|126.18|127.98|126.18|127.97|126.17|2
1655213010000|2022-06-14 13:23:30|128.01|126.21|127.98|126.18|128.01|126.21|127.98|126.18|4
1655213020000|2022-06-14 13:23:40|127.76|125.96|127.74|125.94|127.84|126.04|127.72|125.92|16
1655213030000|2022-06-14 13:23:50|127.73|125.93|127.72|125.92|127.75|125.95|127.64|125.84|20
1655213040000|2022-06-14 13:24:00|127.94|126.14|128.35|126.55|128.4|126.6|127.94|126.14|26
1655213050000|2022-06-14 13:24:10|128.36|126.56|128.29|126.49|128.39|126.59|128.29|126.49|18
1655213060000|2022-06-14 13:24:20|128.3|126.5|128.37|126.57|128.4|126.6|128.3|126.5|14
1655213070000|2022-06-14 13:24:30|128.36|126.56|128.42|126.62|128.44|126.64|128.36|126.56|13
1655213080000|2022-06-14 13:24:40|128.43|126.63|128.43|126.63|128.44|126.64|128.42|126.62|5
1655213090000|2022-06-14 13:24:50|128.42|126.62|128.32|126.52|128.42|126.62|128.32|126.52|8
1655213100000|2022-06-14 13:25:00|128.31|126.51|128.02|126.22|128.31|126.51|128.02|126.22|17
1655213110000|2022-06-14 13:25:10|127.99|126.19|127.94|126.14|127.99|126.19|127.91|126.11|17
1655213120000|2022-06-14 13:25:20|127.91|126.11|127.96|126.16|128.04|126.24|127.91|126.11|19
1655213130000|2022-06-14 13:25:30|127.95|126.15|127.97|126.17|128|126.2|127.94|126.14|13
1655213140000|2022-06-14 13:25:40|127.96|126.16|127.95|126.15|127.98|126.18|127.93|126.13|13
1655213150000|2022-06-14 13:25:50|127.94|126.14|127.95|126.15|127.97|126.17|127.93|126.13|14
1655213160000|2022-06-14 13:26:00|127.96|126.16|128.01|126.21|128.01|126.21|127.95|126.15|8
1655213170000|2022-06-14 13:26:10|128.02|126.22|128.02|126.22|128.02|126.22|128.01|126.21|5
1655213180000|2022-06-14 13:26:20|128.01|126.21|127.97|126.17|128.01|126.21|127.97|126.17|3
1655213190000|2022-06-14 13:26:30|127.96|126.16|127.95|126.15|127.98|126.18|127.94|126.14|11
1655213200000|2022-06-14 13:26:40|127.96|126.16|128.16|126.36|128.19|126.39|127.95|126.15|19
1655213210000|2022-06-14 13:26:50|128.17|126.37|128.17|126.37|128.17|126.37|128.15|126.35|5
1655213220000|2022-06-14 13:27:00|128.18|126.38|128.3|126.5|128.3|126.5|128.18|126.38|16
1655213230000|2022-06-14 13:27:10|128.31|126.51|128.41|126.61|128.55|126.75|128.31|126.51|24
1655213240000|2022-06-14 13:27:20|128.42|126.62|128.22|126.42|128.44|126.64|128.2|126.4|28
1655213250000|2022-06-14 13:27:30|128.21|126.41|128.34|126.54|128.34|126.54|128.21|126.41|17
1655213260000|2022-06-14 13:27:40|128.33|126.53|128.46|126.66|128.46|126.66|128.27|126.47|10
1655213270000|2022-06-14 13:27:50|128.47|126.67|128.33|126.53|128.48|126.68|128.33|126.53|21
1655213280000|2022-06-14 13:28:00|128.31|126.51|128.26|126.46|128.37|126.57|128.25|126.45|23
1655213290000|2022-06-14 13:28:10|128.28|126.48|128.26|126.46|128.34|126.54|128.26|126.46|11
1655213300000|2022-06-14 13:28:20|128.25|126.45|128.37|126.57|128.37|126.57|128.25|126.45|16
1655213310000|2022-06-14 13:28:30|128.38|126.58|128.36|126.56|128.42|126.62|128.35|126.55|20
1655213320000|2022-06-14 13:28:40|128.33|126.53|128.28|126.48|128.35|126.55|128.26|126.46|20
1655213330000|2022-06-14 13:28:50|128.29|126.49|128.34|126.54|128.36|126.56|128.29|126.49|15
1655213340000|2022-06-14 13:29:00|128.33|126.53|127.96|126.16|128.34|126.54|127.96|126.16|23
1655213350000|2022-06-14 13:29:10|127.97|126.17|128.13|126.33|128.14|126.34|127.97|126.17|18
1655213360000|2022-06-14 13:29:20|128.12|126.32|128.03|126.23|128.17|126.37|128.03|126.23|14
1655213370000|2022-06-14 13:29:30|128.02|126.22|127.82|126.02|128.02|126.22|127.82|126.02|18
1655213380000|2022-06-14 13:29:40|127.81|126.01|127.68|125.88|127.82|126.02|127.68|125.88|9
1655213390000|2022-06-14 13:29:50|127.67|125.87|127.59|125.79|127.67|125.87|127.59|125.79|21
1655213400000|2022-06-14 13:30:00|127.58|125.78|127.74|125.94|127.74|125.94|127.55|125.75|14
1655213410000|2022-06-14 13:30:10|127.75|125.95|127.52|125.72|127.86|126.06|127.52|125.72|25
1655213420000|2022-06-14 13:30:20|127.51|125.71|127.55|125.75|127.58|125.78|127.45|125.65|19
1655213430000|2022-06-14 13:30:30|127.62|125.82|127.58|125.78|127.62|125.82|127.51|125.71|19
1655213440000|2022-06-14 13:30:40|127.59|125.79|127.72|125.92|127.77|125.97|127.57|125.77|20
1655213450000|2022-06-14 13:30:50|127.73|125.93|127.77|125.97|127.77|125.97|127.47|125.67|29
1655213460000|2022-06-14 13:31:00|127.76|125.96|127.49|125.69|127.79|125.99|127.49|125.69|19
1655213470000|2022-06-14 13:31:10|127.53|125.73|127.56|125.76|127.56|125.76|127.46|125.66|29
1655213480000|2022-06-14 13:31:20|127.57|125.77|127.57|125.77|127.58|125.78|127.47|125.67|25
1655213490000|2022-06-14 13:31:30|127.55|125.75|127.69|125.89|127.7|125.9|127.55|125.75|24
1655213500000|2022-06-14 13:31:40|127.7|125.9|127.71|125.91|127.78|125.98|127.69|125.89|18
1655213510000|2022-06-14 13:31:50|127.72|125.92|127.7|125.9|127.74|125.94|127.64|125.84|23
1655213520000|2022-06-14 13:32:00|127.71|125.91|127.86|126.06|127.86|126.06|127.71|125.91|19
1655213530000|2022-06-14 13:32:10|127.87|126.07|128|126.2|128.15|126.35|127.87|126.07|28
1655213540000|2022-06-14 13:32:20|128.01|126.21|128.04|126.24|128.04|126.24|127.9|126.1|27
1655213550000|2022-06-14 13:32:30|128.1|126.3|127.96|126.16|128.1|126.3|127.9|126.1|26
1655213560000|2022-06-14 13:32:40|127.93|126.13|127.89|126.09|128.03|126.23|127.87|126.07|26
1655213570000|2022-06-14 13:32:50|127.88|126.08|127.88|126.08|127.89|126.09|127.82|126.02|23
1655213580000|2022-06-14 13:33:00|127.89|126.09|127.9|126.1|127.9|126.1|127.87|126.07|9
1655213590000|2022-06-14 13:33:10|127.91|126.11|127.94|126.14|127.97|126.17|127.89|126.09|20
1655213600000|2022-06-14 13:33:20|127.96|126.16|127.86|126.06|128.04|126.24|127.86|126.06|27
1655213610000|2022-06-14 13:33:30|127.85|126.05|128.02|126.22|128.04|126.24|127.83|126.03|24
1655213620000|2022-06-14 13:33:40|127.99|126.19|128.06|126.26|128.07|126.27|127.99|126.19|20
1655213630000|2022-06-14 13:33:50|128.07|126.27|128.05|126.25|128.09|126.29|128.05|126.25|14
1655213640000|2022-06-14 13:34:00|127.98|126.18|128.13|126.33|128.18|126.38|127.98|126.18|21
1655213650000|2022-06-14 13:34:10|128.11|126.31|128.06|126.26|128.11|126.31|128.05|126.25|15
1655213660000|2022-06-14 13:34:20|128.07|126.27|128.06|126.26|128.12|126.32|128.06|126.26|20
1655213670000|2022-06-14 13:34:30|128.07|126.27|128.11|126.31|128.12|126.32|128.06|126.26|14
1655213680000|2022-06-14 13:34:40|128.09|126.29|128.04|126.24|128.09|126.29|127.97|126.17|21
1655213690000|2022-06-14 13:34:50|128.02|126.22|128|126.2|128.02|126.22|127.98|126.18|20
1655213700000|2022-06-14 13:35:00|127.98|126.18|127.7|125.9|128|126.2|127.67|125.87|23
1655213710000|2022-06-14 13:35:10|127.68|125.88|127.35|125.55|127.68|125.88|127.35|125.55|25
1655213720000|2022-06-14 13:35:20|127.29|125.49|126.99|125.19|127.29|125.49|126.99|125.19|31
1655213730000|2022-06-14 13:35:30|127.02|125.22|127.15|125.35|127.21|125.41|127.02|125.22|27
1655213740000|2022-06-14 13:35:40|127.14|125.34|127|125.2|127.18|125.38|127|125.2|19
1655213750000|2022-06-14 13:35:50|126.98|125.18|127.01|125.21|127.03|125.23|126.97|125.17|15
1655213760000|2022-06-14 13:36:00|127.05|125.25|127.11|125.31|127.17|125.37|127.05|125.25|19
1655213770000|2022-06-14 13:36:10|127.1|125.3|127.01|125.21|127.14|125.34|126.98|125.18|23
1655213780000|2022-06-14 13:36:20|127|125.2|126.77|124.97|127|125.2|126.77|124.97|27
1655213790000|2022-06-14 13:36:30|126.74|124.94|126.67|124.87|126.88|125.08|126.67|124.87|26
1655213800000|2022-06-14 13:36:40|126.66|124.86|126.6|124.8|126.68|124.88|126.46|124.66|28
1655213810000|2022-06-14 13:36:50|126.59|124.79|126.79|124.99|126.8|125|126.58|124.78|22
1655213820000|2022-06-14 13:37:00|126.8|125|126.81|125.01|126.91|125.11|126.79|124.99|27
1655213830000|2022-06-14 13:37:10|126.83|125.03|126.69|124.89|126.86|125.06|126.68|124.88|24
1655213840000|2022-06-14 13:37:20|126.7|124.9|126.81|125.01|126.81|125.01|126.7|124.9|14
1655213850000|2022-06-14 13:37:30|126.84|125.04|126.85|125.05|126.87|125.07|126.84|125.04|8
1655213860000|2022-06-14 13:37:40|126.87|125.07|126.86|125.06|126.87|125.07|126.84|125.04|18
1655213870000|2022-06-14 13:37:50|126.85|125.05|126.87|125.07|126.88|125.08|126.84|125.04|16
1655213880000|2022-06-14 13:38:00|126.89|125.09|126.87|125.07|126.89|125.09|126.81|125.01|21
1655213890000|2022-06-14 13:38:10|126.88|125.08|126.91|125.11|126.91|125.11|126.83|125.03|15
1655213900000|2022-06-14 13:38:20|126.9|125.1|126.9|125.1|126.93|125.13|126.85|125.05|23
1655213910000|2022-06-14 13:38:30|126.89|125.09|126.9|125.1|126.98|125.18|126.88|125.08|23
1655213920000|2022-06-14 13:38:40|126.91|125.11|126.87|125.07|126.95|125.15|126.87|125.07|17
1655213930000|2022-06-14 13:38:50|126.86|125.06|126.89|125.09|126.89|125.09|126.85|125.05|13
1655213940000|2022-06-14 13:39:00|126.88|125.08|126.88|125.08|126.91|125.11|126.84|125.04|23
1655213950000|2022-06-14 13:39:10|126.89|125.09|126.94|125.14|126.99|125.19|126.89|125.09|17
1655213960000|2022-06-14 13:39:20|126.96|125.16|126.99|125.19|127.01|125.21|126.93|125.13|22
1655213970000|2022-06-14 13:39:30|127|125.2|126.99|125.19|127.03|125.23|126.98|125.18|17
1655213980000|2022-06-14 13:39:40|127|125.2|126.96|125.16|127.01|125.21|126.94|125.14|12
1655213990000|2022-06-14 13:39:50|126.98|125.18|126.94|125.14|126.98|125.18|126.92|125.12|17
1655214000000|2022-06-14 13:40:00|126.95|125.15|126.91|125.11|126.98|125.18|126.91|125.11|13
1655214010000|2022-06-14 13:40:10|126.9|125.1|126.75|124.95|126.92|125.12|126.73|124.93|19
1655214020000|2022-06-14 13:40:20|126.74|124.94|126.51|124.71|126.74|124.94|126.51|124.71|19
1655214030000|2022-06-14 13:40:30|126.52|124.72|126.25|124.45|126.54|124.74|126.23|124.43|26
1655214040000|2022-06-14 13:40:40|126.23|124.43|126.11|124.31|126.23|124.43|126.04|124.24|19
1655214050000|2022-06-14 13:40:50|126.13|124.33|126.02|124.22|126.15|124.35|126.02|124.22|16
1655214060000|2022-06-14 13:41:00|126.03|124.23|126.03|124.23|126.05|124.25|125.99|124.19|16
1655214070000|2022-06-14 13:41:10|126.04|124.24|126.26|124.46|126.28|124.48|126.04|124.24|20
1655214080000|2022-06-14 13:41:20|126.28|124.48|126.23|124.43|126.29|124.49|126.18|124.38|20
1655214090000|2022-06-14 13:41:30|126.24|124.44|126.3|124.5|126.3|124.5|126.21|124.41|11
1655214100000|2022-06-14 13:41:40|126.31|124.51|126.29|124.49|126.34|124.54|126.27|124.47|15
1655214110000|2022-06-14 13:41:50|126.28|124.48|126.11|124.31|126.28|124.48|126.09|124.29|21
1655214120000|2022-06-14 13:42:00|126.12|124.32|126.22|124.42|126.22|124.42|126.04|124.24|22
1655214130000|2022-06-14 13:42:10|126.21|124.41|126.16|124.36|126.21|124.41|126.16|124.36|21
1655214140000|2022-06-14 13:42:20|126.15|124.35|125.91|124.11|126.15|124.35|125.89|124.09|22
1655214150000|2022-06-14 13:42:30|125.92|124.12|125.91|124.11|125.94|124.14|125.71|123.91|24
1655214160000|2022-06-14 13:42:40|125.89|124.09|125.63|123.83|125.91|124.11|125.63|123.83|22
1655214170000|2022-06-14 13:42:50|125.62|123.82|125.62|123.82|125.64|123.84|125.6|123.8|23
1655214180000|2022-06-14 13:43:00|125.63|123.83|125.66|123.86|125.67|123.87|125.59|123.79|14
1655214190000|2022-06-14 13:43:10|125.67|123.87|125.4|123.6|125.68|123.88|125.4|123.6|15
1655214200000|2022-06-14 13:43:20|125.41|123.61|125.23|123.43|125.45|123.65|125.2|123.4|21
1655214210000|2022-06-14 13:43:30|125.25|123.45|125.34|123.54|125.36|123.56|125.16|123.36|26
1655214220000|2022-06-14 13:43:40|125.36|123.56|125.28|123.48|125.39|123.59|125.08|123.28|24
1655214230000|2022-06-14 13:43:50|125.27|123.47|125.12|123.32|125.27|123.47|125.07|123.27|27
1655214240000|2022-06-14 13:44:00|125.13|123.33|125.1|123.3|125.25|123.45|125.1|123.3|23
1655214250000|2022-06-14 13:44:10|125.11|123.31|125.2|123.4|125.25|123.45|125.11|123.31|23
1655214260000|2022-06-14 13:44:20|125.19|123.39|125.01|123.21|125.19|123.39|125|123.2|24
1655214270000|2022-06-14 13:44:30|124.97|123.17|124.83|123.03|124.97|123.17|124.83|123.03|27
1655214280000|2022-06-14 13:44:40|124.78|122.98|124.93|123.13|124.93|123.13|124.78|122.98|22
1655214290000|2022-06-14 13:44:50|124.94|123.14|124.98|123.18|125.09|123.29|124.94|123.14|21
1655214300000|2022-06-14 13:45:00|124.99|123.19|125.09|123.29|125.11|123.31|124.9|123.1|26
1655214310000|2022-06-14 13:45:10|125.1|123.3|125.06|123.26|125.18|123.38|125.06|123.26|23
1655214320000|2022-06-14 13:45:20|125.07|123.27|125.05|123.25|125.16|123.36|125.05|123.25|17
1655214330000|2022-06-14 13:45:30|125.06|123.26|125.14|123.34|125.2|123.4|125.06|123.26|18
1655214340000|2022-06-14 13:45:40|125.13|123.33|125.16|123.36|125.2|123.4|125.09|123.29|27
1655214350000|2022-06-14 13:45:50|125.17|123.37|125.25|123.45|125.28|123.48|125.17|123.37|15
1655214360000|2022-06-14 13:46:00|125.2|123.4|125.44|123.64|125.44|123.64|125.2|123.4|19
1655214370000|2022-06-14 13:46:10|125.47|123.67|125.47|123.67|125.52|123.72|125.46|123.66|15
1655214380000|2022-06-14 13:46:20|125.48|123.68|125.63|123.83|125.63|123.83|125.48|123.68|17
1655214390000|2022-06-14 13:46:30|125.65|123.85|125.62|123.82|125.65|123.85|125.61|123.81|14
1655214400000|2022-06-14 13:46:40|125.63|123.83|125.69|123.89|125.77|123.97|125.63|123.83|14
1655214410000|2022-06-14 13:46:50|125.66|123.86|125.7|123.9|125.7|123.9|125.52|123.72|21
1655214420000|2022-06-14 13:47:00|125.71|123.91|125.76|123.96|125.76|123.96|125.68|123.88|18
1655214430000|2022-06-14 13:47:10|125.77|123.97|125.77|123.97|125.8|124|125.7|123.9|18
1655214440000|2022-06-14 13:47:20|125.76|123.96|125.5|123.7|125.78|123.98|125.48|123.68|16
1655214450000|2022-06-14 13:47:30|125.51|123.71|125.52|123.72|125.58|123.78|125.46|123.66|21
1655214460000|2022-06-14 13:47:40|125.5|123.7|125.63|123.83|125.63|123.83|125.47|123.67|12
1655214470000|2022-06-14 13:47:50|125.66|123.86|125.72|123.92|125.76|123.96|125.66|123.86|18
1655214480000|2022-06-14 13:48:00|125.7|123.9|125.67|123.87|125.7|123.9|125.67|123.87|10
1655214490000|2022-06-14 13:48:10|125.65|123.85|125.67|123.87|125.69|123.89|125.61|123.81|23
1655214500000|2022-06-14 13:48:20|125.7|123.9|125.64|123.84|125.73|123.93|125.6|123.8|18
1655214510000|2022-06-14 13:48:30|125.65|123.85|125.47|123.67|125.65|123.85|125.47|123.67|22
1655214520000|2022-06-14 13:48:40|125.45|123.65|125.42|123.62|125.45|123.65|125.4|123.6|16
1655214530000|2022-06-14 13:48:50|125.43|123.63|125.46|123.66|125.49|123.69|125.43|123.63|19
1655214540000|2022-06-14 13:49:00|125.45|123.65|125.41|123.61|125.45|123.65|125.4|123.6|10
1655214550000|2022-06-14 13:49:10|125.42|123.62|125.57|123.77|125.57|123.77|125.42|123.62|17
1655214560000|2022-06-14 13:49:20|125.56|123.76|125.5|123.7|125.58|123.78|125.49|123.69|14
1655214570000|2022-06-14 13:49:30|125.51|123.71|125.54|123.74|125.56|123.76|125.51|123.71|12
1655214580000|2022-06-14 13:49:40|125.55|123.75|125.45|123.65|125.55|123.75|125.45|123.65|15
1655214590000|2022-06-14 13:49:50|125.46|123.66|125.49|123.69|125.5|123.7|125.45|123.65|10
1655214600000|2022-06-14 13:50:00|125.5|123.7|125.48|123.68|125.53|123.73|125.48|123.68|10
1655214610000|2022-06-14 13:50:10|125.45|123.65|125.45|123.65|125.48|123.68|125.41|123.61|18
1655214620000|2022-06-14 13:50:20|125.44|123.64|125.44|123.64|125.44|123.64|125.4|123.6|12
1655214630000|2022-06-14 13:50:30|125.43|123.63|125.39|123.59|125.43|123.63|125.39|123.59|6
1655214640000|2022-06-14 13:50:40|125.4|123.6|125.29|123.49|125.41|123.61|125.28|123.48|8
1655214650000|2022-06-14 13:50:50|125.28|123.48|125.07|123.27|125.28|123.48|125.07|123.27|16
1655214660000|2022-06-14 13:51:00|125.06|123.26|125.06|123.26|125.11|123.31|125.02|123.22|15
1655214670000|2022-06-14 13:51:10|125.03|123.23|125|123.2|125.03|123.23|124.98|123.18|17
1655214680000|2022-06-14 13:51:20|124.98|123.18|124.91|123.11|125.01|123.21|124.91|123.11|18
1655214690000|2022-06-14 13:51:30|124.92|123.12|124.83|123.03|124.92|123.12|124.83|123.03|21
1655214700000|2022-06-14 13:51:40|124.85|123.05|124.75|122.95|124.85|123.05|124.73|122.93|21
1655214710000|2022-06-14 13:51:50|124.79|122.99|124.87|123.07|124.91|123.11|124.77|122.97|16
1655214720000|2022-06-14 13:52:00|124.86|123.06|124.68|122.88|124.86|123.06|124.65|122.85|25
1655214730000|2022-06-14 13:52:10|124.69|122.89|124.86|123.06|124.88|123.08|124.68|122.88|20
1655214740000|2022-06-14 13:52:20|124.89|123.09|124.81|123.01|124.92|123.12|124.79|122.99|17
1655214750000|2022-06-14 13:52:30|124.82|123.02|125.03|123.23|125.04|123.24|124.82|123.02|17
1655214760000|2022-06-14 13:52:40|125.02|123.22|125.42|123.62|125.42|123.62|125.01|123.21|26
1655214770000|2022-06-14 13:52:50|125.45|123.65|125.33|123.53|125.46|123.66|125.33|123.53|11
1655214780000|2022-06-14 13:53:00|125.32|123.52|125.23|123.43|125.35|123.55|125.23|123.43|25
1655214790000|2022-06-14 13:53:10|125.24|123.44|125.4|123.6|125.41|123.61|125.24|123.44|11
1655214800000|2022-06-14 13:53:20|125.39|123.59|125.33|123.53|125.4|123.6|125.33|123.53|17
1655214810000|2022-06-14 13:53:30|125.34|123.54|125.38|123.58|125.38|123.58|125.33|123.53|24
1655214820000|2022-06-14 13:53:40|125.39|123.59|125.49|123.69|125.49|123.69|125.38|123.58|18
1655214830000|2022-06-14 13:53:50|125.48|123.68|125.58|123.78|125.63|123.83|125.47|123.67|18
1655214840000|2022-06-14 13:54:00|125.59|123.79|125.5|123.7|125.59|123.79|125.5|123.7|13
1655214850000|2022-06-14 13:54:10|125.51|123.71|125.62|123.82|125.62|123.82|125.49|123.69|16
1655214860000|2022-06-14 13:54:20|125.66|123.86|125.72|123.92|125.73|123.93|125.66|123.86|17
1655214870000|2022-06-14 13:54:30|125.71|123.91|125.74|123.94|125.75|123.95|125.68|123.88|14
1655214880000|2022-06-14 13:54:40|125.73|123.93|125.72|123.92|125.73|123.93|125.68|123.88|8
1655214890000|2022-06-14 13:54:50|125.7|123.9|125.78|123.98|125.78|123.98|125.7|123.9|7
1655214900000|2022-06-14 13:55:00|125.81|124.01|125.81|124.01|125.82|124.02|125.77|123.97|15
1655214910000|2022-06-14 13:55:10|125.82|124.02|125.98|124.18|126|124.2|125.82|124.02|17
1655214920000|2022-06-14 13:55:20|125.99|124.19|126|124.2|126.03|124.23|125.97|124.17|20
1655214930000|2022-06-14 13:55:30|126.01|124.21|125.99|124.19|126.01|124.21|125.95|124.15|17
1655214940000|2022-06-14 13:55:40|126|124.2|126.03|124.23|126.07|124.27|126|124.2|18
1655214950000|2022-06-14 13:55:50|126.02|124.22|126.02|124.22|126.12|124.32|125.97|124.17|18
1655214960000|2022-06-14 13:56:00|126.03|124.23|126.01|124.21|126.04|124.24|125.96|124.16|16
1655214970000|2022-06-14 13:56:10|126.02|124.22|126.09|124.29|126.1|124.3|126|124.2|20
1655214980000|2022-06-14 13:56:20|126.08|124.28|125.91|124.11|126.08|124.28|125.91|124.11|15
1655214990000|2022-06-14 13:56:30|125.92|124.12|125.9|124.1|125.97|124.17|125.89|124.09|21
1655215000000|2022-06-14 13:56:40|125.89|124.09|126.02|124.22|126.08|124.28|125.89|124.09|21
1655215010000|2022-06-14 13:56:50|126.03|124.23|126.07|124.27|126.07|124.27|126.01|124.21|13
1655215020000|2022-06-14 13:57:00|126.06|124.26|125.96|124.16|126.07|124.27|125.96|124.16|15
1655215030000|2022-06-14 13:57:10|125.93|124.13|126.09|124.29|126.09|124.29|125.86|124.06|24
1655215040000|2022-06-14 13:57:20|126.08|124.28|126.07|124.27|126.11|124.31|126.07|124.27|25
1655215050000|2022-06-14 13:57:30|126.08|124.28|126.07|124.27|126.1|124.3|125.99|124.19|16
1655215060000|2022-06-14 13:57:40|126.08|124.28|126.13|124.33|126.14|124.34|126.08|124.28|16
1655215070000|2022-06-14 13:57:50|126.12|124.32|126.11|124.31|126.13|124.33|126.09|124.29|9
1655215080000|2022-06-14 13:58:00|126.12|124.32|126.2|124.4|126.21|124.41|126.12|124.32|13
1655215090000|2022-06-14 13:58:10|126.19|124.39|126.04|124.24|126.19|124.39|126.01|124.21|17
1655215100000|2022-06-14 13:58:20|126.05|124.25|126|124.2|126.09|124.29|125.98|124.18|17
1655215110000|2022-06-14 13:58:30|126.01|124.21|126|124.2|126.05|124.25|125.98|124.18|18
1655215120000|2022-06-14 13:58:40|125.99|124.19|125.87|124.07|126.07|124.27|125.87|124.07|10
1655215130000|2022-06-14 13:58:50|125.86|124.06|126.08|124.28|126.09|124.29|125.86|124.06|23
1655215140000|2022-06-14 13:59:00|126.09|124.29|126.17|124.37|126.2|124.4|126.09|124.29|25
1655215150000|2022-06-14 13:59:10|126.18|124.38|126.27|124.47|126.29|124.49|126.14|124.34|19
1655215160000|2022-06-14 13:59:20|126.26|124.46|126.42|124.62|126.42|124.62|126.26|124.46|15
1655215170000|2022-06-14 13:59:30|126.41|124.61|126.57|124.77|126.58|124.78|126.41|124.61|25
1655215180000|2022-06-14 13:59:40|126.58|124.78|126.84|125.04|126.9|125.1|126.58|124.78|24
1655215190000|2022-06-14 13:59:50|126.83|125.03|126.63|124.83|126.9|125.1|126.63|124.83|23
1655215200000|2022-06-14 14:00:00|126.6|124.8|126.83|125.03|126.84|125.04|126.58|124.78|29
1655215210000|2022-06-14 14:00:10|126.81|125.01|126.62|124.82|126.84|125.04|126.61|124.81|17
1655215220000|2022-06-14 14:00:20|126.61|124.81|126.78|124.98|126.79|124.99|126.61|124.81|17
1655215230000|2022-06-14 14:00:30|126.74|124.94|126.7|124.9|126.74|124.94|126.67|124.87|14
1655215240000|2022-06-14 14:00:40|126.69|124.89|126.79|124.99|126.79|124.99|126.65|124.85|17
1655215250000|2022-06-14 14:00:50|126.78|124.98|126.78|124.98|126.81|125.01|126.76|124.96|22
1655215260000|2022-06-14 14:01:00|126.75|124.95|126.68|124.88|126.75|124.95|126.68|124.88|13
1655215270000|2022-06-14 14:01:10|126.67|124.87|126.72|124.92|126.73|124.93|126.67|124.87|13
1655215280000|2022-06-14 14:01:20|126.73|124.93|126.77|124.97|126.8|125|126.72|124.92|16
1655215290000|2022-06-14 14:01:30|126.78|124.98|126.8|125|126.85|125.05|126.77|124.97|19
1655215300000|2022-06-14 14:01:40|126.81|125.01|126.8|125|126.82|125.02|126.79|124.99|17
1655215310000|2022-06-14 14:01:50|126.82|125.02|126.84|125.04|126.86|125.06|126.68|124.88|23
1655215320000|2022-06-14 14:02:00|126.82|125.02|126.7|124.9|126.83|125.03|126.67|124.87|24
1655215330000|2022-06-14 14:02:10|126.71|124.91|126.7|124.9|126.71|124.91|126.64|124.84|14
1655215340000|2022-06-14 14:02:20|126.69|124.89|126.53|124.73|126.7|124.9|126.53|124.73|19
1655215350000|2022-06-14 14:02:30|126.52|124.72|126.57|124.77|126.6|124.8|126.52|124.72|14
1655215360000|2022-06-14 14:02:40|126.54|124.74|126.55|124.75|126.56|124.76|126.5|124.7|10
1655215370000|2022-06-14 14:02:50|126.56|124.76|126.8|125|126.81|125.01|126.55|124.75|21
1655215380000|2022-06-14 14:03:00|126.81|125.01|126.72|124.92|126.83|125.03|126.72|124.92|21
1655215390000|2022-06-14 14:03:10|126.73|124.93|126.78|124.98|126.79|124.99|126.73|124.93|12
1655215400000|2022-06-14 14:03:20|126.79|124.99|126.75|124.95|126.79|124.99|126.74|124.94|24
1655215410000|2022-06-14 14:03:30|126.74|124.94|126.78|124.98|126.81|125.01|126.73|124.93|18
1655215420000|2022-06-14 14:03:40|126.77|124.97|126.63|124.83|126.77|124.97|126.56|124.76|20
1655215430000|2022-06-14 14:03:50|126.66|124.86|126.68|124.88|126.71|124.91|126.66|124.86|11
1655215440000|2022-06-14 14:04:00|126.67|124.87|126.5|124.7|126.68|124.88|126.5|124.7|12
1655215450000|2022-06-14 14:04:10|126.49|124.69|126.33|124.53|126.54|124.74|126.31|124.51|18
1655215460000|2022-06-14 14:04:20|126.34|124.54|126.26|124.46|126.34|124.54|126.18|124.38|22
1655215470000|2022-06-14 14:04:30|126.29|124.49|126.34|124.54|126.39|124.59|126.29|124.49|20
1655215480000|2022-06-14 14:04:40|126.35|124.55|126.15|124.35|126.35|124.55|126.09|124.29|16
1655215490000|2022-06-14 14:04:50|126.13|124.33|125.94|124.14|126.13|124.33|125.94|124.14|21
1655215500000|2022-06-14 14:05:00|125.95|124.15|125.85|124.05|125.95|124.15|125.84|124.04|16
1655215510000|2022-06-14 14:05:10|125.8|124|125.82|124.02|125.87|124.07|125.79|123.99|19
1655215520000|2022-06-14 14:05:20|125.8|124|125.68|123.88|125.8|124|125.56|123.76|20
1655215530000|2022-06-14 14:05:30|125.69|123.89|125.77|123.97|125.8|124|125.69|123.89|19
1655215540000|2022-06-14 14:05:40|125.76|123.96|125.68|123.88|125.78|123.98|125.66|123.86|22
1655215550000|2022-06-14 14:05:50|125.67|123.87|125.73|123.93|125.87|124.07|125.65|123.85|26
1655215560000|2022-06-14 14:06:00|125.75|123.95|125.96|124.16|125.96|124.16|125.74|123.94|25
1655215570000|2022-06-14 14:06:10|125.94|124.14|125.75|123.95|125.95|124.15|125.69|123.89|20
1655215580000|2022-06-14 14:06:20|125.76|123.96|125.82|124.02|125.82|124.02|125.73|123.93|16
1655215590000|2022-06-14 14:06:30|125.83|124.03|125.88|124.08|125.88|124.08|125.83|124.03|11
1655215600000|2022-06-14 14:06:40|125.86|124.06|125.79|123.99|125.88|124.08|125.79|123.99|15
1655215610000|2022-06-14 14:06:50|125.8|124|125.88|124.08|125.9|124.1|125.8|124|13
1655215620000|2022-06-14 14:07:00|125.87|124.07|125.88|124.08|125.9|124.1|125.84|124.04|11
1655215630000|2022-06-14 14:07:10|125.87|124.07|125.94|124.14|125.94|124.14|125.81|124.01|16
1655215640000|2022-06-14 14:07:20|125.95|124.15|125.96|124.16|125.98|124.18|125.92|124.12|12
1655215650000|2022-06-14 14:07:30|125.97|124.17|125.96|124.16|125.98|124.18|125.92|124.12|15
1655215660000|2022-06-14 14:07:40|125.95|124.15|125.95|124.15|125.98|124.18|125.94|124.14|13
1655215670000|2022-06-14 14:07:50|125.94|124.14|125.94|124.14|125.96|124.16|125.91|124.11|12
1655215680000|2022-06-14 14:08:00|125.93|124.13|125.9|124.1|125.93|124.13|125.89|124.09|19
1655215690000|2022-06-14 14:08:10|125.89|124.09|125.88|124.08|125.91|124.11|125.84|124.04|24
1655215700000|2022-06-14 14:08:20|125.85|124.05|125.92|124.12|125.92|124.12|125.82|124.02|10
1655215710000|2022-06-14 14:08:30|125.91|124.11|125.89|124.09|125.92|124.12|125.88|124.08|7
1655215720000|2022-06-14 14:08:40|125.9|124.1|125.69|123.89|125.91|124.11|125.69|123.89|21
1655215730000|2022-06-14 14:08:50|125.7|123.9|125.68|123.88|125.7|123.9|125.66|123.86|18
1655215740000|2022-06-14 14:09:00|125.67|123.87|125.41|123.61|125.67|123.87|125.39|123.59|26
1655215750000|2022-06-14 14:09:10|125.4|123.6|125.21|123.41|125.41|123.61|125.18|123.38|19
1655215760000|2022-06-14 14:09:20|125.22|123.42|125.21|123.41|125.22|123.42|125.13|123.33|22
1655215770000|2022-06-14 14:09:30|125.22|123.42|125.41|123.61|125.48|123.68|125.22|123.42|22
1655215780000|2022-06-14 14:09:40|125.4|123.6|125.31|123.51|125.4|123.6|125.19|123.39|29
1655215790000|2022-06-14 14:09:50|125.3|123.5|125.34|123.54|125.35|123.55|125.23|123.43|20
1655215800000|2022-06-14 14:10:00|125.33|123.53|125.22|123.42|125.33|123.53|125.17|123.37|25
1655215810000|2022-06-14 14:10:10|125.24|123.44|125.29|123.49|125.29|123.49|125.17|123.37|23
1655215820000|2022-06-14 14:10:20|125.28|123.48|125.14|123.34|125.28|123.48|125.12|123.32|17
1655215830000|2022-06-14 14:10:30|125.15|123.35|125.06|123.26|125.15|123.35|125.05|123.25|17
1655215840000|2022-06-14 14:10:40|125.05|123.25|125.15|123.35|125.16|123.36|125.05|123.25|17
1655215850000|2022-06-14 14:10:50|125.14|123.34|125.16|123.36|125.2|123.4|125.14|123.34|21
1655215860000|2022-06-14 14:11:00|125.17|123.37|125.14|123.34|125.17|123.37|125.09|123.29|17
1655215870000|2022-06-14 14:11:10|125.12|123.32|125.03|123.23|125.12|123.32|124.95|123.15|22
1655215880000|2022-06-14 14:11:20|125.04|123.24|125|123.2|125.04|123.24|124.97|123.17|20
1655215890000|2022-06-14 14:11:30|125.01|123.21|125.19|123.39|125.19|123.39|125.01|123.21|22
1655215900000|2022-06-14 14:11:40|125.18|123.38|125.17|123.37|125.19|123.39|125.14|123.34|21
1655215910000|2022-06-14 14:11:50|125.16|123.36|125.18|123.38|125.18|123.38|125.15|123.35|11
1655215920000|2022-06-14 14:12:00|125.19|123.39|125.19|123.39|125.23|123.43|125.14|123.34|26
1655215930000|2022-06-14 14:12:10|125.21|123.41|125.11|123.31|125.22|123.42|125.09|123.29|14
1655215940000|2022-06-14 14:12:20|125.1|123.3|125.12|123.32|125.13|123.33|125.09|123.29|8
1655215950000|2022-06-14 14:12:30|125.15|123.35|125.21|123.41|125.25|123.45|125.15|123.35|18
1655215960000|2022-06-14 14:12:40|125.2|123.4|125.23|123.43|125.23|123.43|125.2|123.4|8
1655215970000|2022-06-14 14:12:50|125.24|123.44|125.23|123.43|125.25|123.45|125.22|123.42|11
1655215980000|2022-06-14 14:13:00|125.24|123.44|125.13|123.33|125.32|123.52|125.12|123.32|18
1655215990000|2022-06-14 14:13:10|125.14|123.34|125.11|123.31|125.14|123.34|125.09|123.29|20
1655216000000|2022-06-14 14:13:20|125.12|123.32|125.13|123.33|125.2|123.4|125.12|123.32|12
1655216010000|2022-06-14 14:13:30|125.14|123.34|125.13|123.33|125.16|123.36|125.11|123.31|14
1655216020000|2022-06-14 14:13:40|125.12|123.32|125.27|123.47|125.29|123.49|125.12|123.32|25
1655216030000|2022-06-14 14:13:50|125.26|123.46|125.09|123.29|125.29|123.49|125.09|123.29|18
1655216040000|2022-06-14 14:14:00|125.08|123.28|125|123.2|125.08|123.28|124.98|123.18|16
1655216050000|2022-06-14 14:14:10|124.99|123.19|125.11|123.31|125.11|123.31|124.99|123.19|19
1655216060000|2022-06-14 14:14:20|125.1|123.3|125.12|123.32|125.26|123.46|125.1|123.3|19
1655216070000|2022-06-14 14:14:30|125.11|123.31|125.17|123.37|125.18|123.38|125.09|123.29|19
1655216080000|2022-06-14 14:14:40|125.18|123.38|125.38|123.58|125.38|123.58|125.17|123.37|12
1655216090000|2022-06-14 14:14:50|125.39|123.59|125.7|123.9|125.72|123.92|125.39|123.59|21
1655216100000|2022-06-14 14:15:00|125.71|123.91|125.45|123.65|125.71|123.91|125.36|123.56|30
1655216110000|2022-06-14 14:15:10|125.42|123.62|125.25|123.45|125.44|123.64|125.25|123.45|17
1655216120000|2022-06-14 14:15:20|125.2|123.4|125.35|123.55|125.36|123.56|125.19|123.39|15
1655216130000|2022-06-14 14:15:30|125.34|123.54|125.26|123.46|125.34|123.54|125.26|123.46|10
1655216140000|2022-06-14 14:15:40|125.27|123.47|125.31|123.51|125.4|123.6|125.27|123.47|23
1655216150000|2022-06-14 14:15:50|125.32|123.52|125.36|123.56|125.37|123.57|125.3|123.5|17
1655216160000|2022-06-14 14:16:00|125.35|123.55|125.28|123.48|125.35|123.55|125.25|123.45|21
1655216170000|2022-06-14 14:16:10|125.31|123.51|125.45|123.65|125.46|123.66|125.31|123.51|10
1655216180000|2022-06-14 14:16:20|125.46|123.66|125.43|123.63|125.47|123.67|125.43|123.63|7
1655216190000|2022-06-14 14:16:30|125.4|123.6|125.46|123.66|125.46|123.66|125.4|123.6|16
1655216200000|2022-06-14 14:16:40|125.49|123.69|125.63|123.83|125.66|123.86|125.49|123.69|23
1655216210000|2022-06-14 14:16:50|125.62|123.82|125.63|123.83|125.63|123.83|125.59|123.79|9
1655216220000|2022-06-14 14:17:00|125.61|123.81|125.83|124.03|125.83|124.03|125.61|123.81|17
1655216230000|2022-06-14 14:17:10|125.84|124.04|125.77|123.97|125.88|124.08|125.71|123.91|17
1655216240000|2022-06-14 14:17:20|125.78|123.98|125.89|124.09|125.9|124.1|125.76|123.96|15
1655216250000|2022-06-14 14:17:30|125.9|124.1|125.97|124.17|125.97|124.17|125.87|124.07|13
1655216260000|2022-06-14 14:17:40|126.05|124.25|126.01|124.21|126.05|124.25|126|124.2|11
1655216270000|2022-06-14 14:17:50|126|124.2|125.95|124.15|126|124.2|125.95|124.15|8
1655216280000|2022-06-14 14:18:00|125.93|124.13|125.95|124.15|125.95|124.15|125.91|124.11|9
1655216290000|2022-06-14 14:18:10|125.94|124.14|126|124.2|126.01|124.21|125.93|124.13|11
1655216300000|2022-06-14 14:18:20|126.01|124.21|126.06|124.26|126.07|124.27|126.01|124.21|8
1655216310000|2022-06-14 14:18:30|126.07|124.27|126.06|124.26|126.08|124.28|126.03|124.23|13
1655216320000|2022-06-14 14:18:40|126.08|124.28|126.04|124.24|126.1|124.3|126.04|124.24|9
1655216330000|2022-06-14 14:18:50|126.05|124.25|125.98|124.18|126.05|124.25|125.98|124.18|11
1655216340000|2022-06-14 14:19:00|125.97|124.17|125.97|124.17|125.97|124.17|125.89|124.09|9
1655216350000|2022-06-14 14:19:10|125.98|124.18|126.03|124.23|126.03|124.23|125.98|124.18|13
1655216360000|2022-06-14 14:19:20|126.02|124.22|125.99|124.19|126.04|124.24|125.99|124.19|18
1655216370000|2022-06-14 14:19:30|125.98|124.18|125.89|124.09|126.01|124.21|125.86|124.06|14
1655216380000|2022-06-14 14:19:40|125.88|124.08|125.79|123.99|125.88|124.08|125.79|123.99|17
1655216390000|2022-06-14 14:19:50|125.78|123.98|125.79|123.99|125.82|124.02|125.78|123.98|9
1655216400000|2022-06-14 14:20:00|125.78|123.98|125.53|123.73|125.78|123.98|125.53|123.73|19
1655216410000|2022-06-14 14:20:10|125.54|123.74|125.58|123.78|125.63|123.83|125.54|123.74|20
1655216420000|2022-06-14 14:20:20|125.59|123.79|125.53|123.73|125.59|123.79|125.53|123.73|9
1655216430000|2022-06-14 14:20:30|125.54|123.74|125.46|123.66|125.6|123.8|125.46|123.66|21
1655216440000|2022-06-14 14:20:40|125.48|123.68|125.35|123.55|125.48|123.68|125.32|123.52|11
1655216450000|2022-06-14 14:20:50|125.34|123.54|125.26|123.46|125.42|123.62|125.25|123.45|19
1655216460000|2022-06-14 14:21:00|125.24|123.44|125.16|123.36|125.26|123.46|125.14|123.34|19
1655216470000|2022-06-14 14:21:10|125.25|123.45|125.46|123.66|125.49|123.69|125.25|123.45|27
1655216480000|2022-06-14 14:21:20|125.41|123.61|125.37|123.57|125.43|123.63|125.37|123.57|15
1655216490000|2022-06-14 14:21:30|125.36|123.56|125.43|123.63|125.45|123.65|125.32|123.52|17
1655216500000|2022-06-14 14:21:40|125.42|123.62|125.31|123.51|125.43|123.63|125.3|123.5|20
1655216510000|2022-06-14 14:21:50|125.3|123.5|125.47|123.67|125.5|123.7|125.3|123.5|17
1655216520000|2022-06-14 14:22:00|125.48|123.68|125.75|123.95|125.75|123.95|125.46|123.66|19
1655216530000|2022-06-14 14:22:10|125.76|123.96|125.41|123.61|125.79|123.99|125.38|123.58|25
1655216540000|2022-06-14 14:22:20|125.47|123.67|125.51|123.71|125.52|123.72|125.44|123.64|22
1655216550000|2022-06-14 14:22:30|125.52|123.72|125.62|123.82|125.63|123.83|125.48|123.68|18
1655216560000|2022-06-14 14:22:40|125.6|123.8|125.51|123.71|125.66|123.86|125.51|123.71|21
1655216570000|2022-06-14 14:22:50|125.52|123.72|125.64|123.84|125.65|123.85|125.51|123.71|19
1655216580000|2022-06-14 14:23:00|125.63|123.83|125.56|123.76|125.67|123.87|125.56|123.76|25
1655216590000|2022-06-14 14:23:10|125.55|123.75|125.61|123.81|125.67|123.87|125.55|123.75|22
1655216600000|2022-06-14 14:23:20|125.58|123.78|125.47|123.67|125.58|123.78|125.43|123.63|21
1655216610000|2022-06-14 14:23:30|125.48|123.68|125.63|123.83|125.63|123.83|125.48|123.68|18
1655216620000|2022-06-14 14:23:40|125.62|123.82|125.45|123.65|125.62|123.82|125.45|123.65|17
1655216630000|2022-06-14 14:23:50|125.4|123.6|125.51|123.71|125.51|123.71|125.39|123.59|21
1655216640000|2022-06-14 14:24:00|125.5|123.7|125.55|123.75|125.56|123.76|125.48|123.68|21
1655216650000|2022-06-14 14:24:10|125.51|123.71|125.37|123.57|125.51|123.71|125.35|123.55|17
1655216660000|2022-06-14 14:24:20|125.36|123.56|125.37|123.57|125.41|123.61|125.35|123.55|17
1655216670000|2022-06-14 14:24:30|125.34|123.54|125.26|123.46|125.34|123.54|125.26|123.46|13
1655216680000|2022-06-14 14:24:40|125.24|123.44|125.2|123.4|125.26|123.46|125.19|123.39|14
1655216690000|2022-06-14 14:24:50|125.19|123.39|125.17|123.37|125.19|123.39|125.13|123.33|15
1655216700000|2022-06-14 14:25:00|125.16|123.36|125.11|123.31|125.16|123.36|125.01|123.21|20
1655216710000|2022-06-14 14:25:10|125.13|123.33|125.22|123.42|125.23|123.43|125.13|123.33|21
1655216720000|2022-06-14 14:25:20|125.23|123.43|125.26|123.46|125.27|123.47|125.18|123.38|17
1655216730000|2022-06-14 14:25:30|125.24|123.44|125.32|123.52|125.32|123.52|125.24|123.44|9
1655216740000|2022-06-14 14:25:40|125.3|123.5|125.35|123.55|125.36|123.56|125.3|123.5|13
1655216750000|2022-06-14 14:25:50|125.34|123.54|125.33|123.53|125.34|123.54|125.32|123.52|12
1655216760000|2022-06-14 14:26:00|125.32|123.52|125.41|123.61|125.43|123.63|125.32|123.52|17
1655216770000|2022-06-14 14:26:10|125.4|123.6|125.34|123.54|125.41|123.61|125.32|123.52|11
1655216780000|2022-06-14 14:26:20|125.33|123.53|125.33|123.53|125.34|123.54|125.33|123.53|3
1655216790000|2022-06-14 14:26:30|125.34|123.54|125.39|123.59|125.39|123.59|125.34|123.54|6
1655216800000|2022-06-14 14:26:40|125.4|123.6|125.55|123.75|125.56|123.76|125.4|123.6|10
1655216810000|2022-06-14 14:26:50|125.56|123.76|125.98|124.18|125.98|124.18|125.56|123.76|17
1655216820000|2022-06-14 14:27:00|126|124.2|125.9|124.1|126|124.2|125.89|124.09|20
1655216830000|2022-06-14 14:27:10|125.91|124.11|125.89|124.09|125.95|124.15|125.89|124.09|18
1655216840000|2022-06-14 14:27:20|125.87|124.07|125.91|124.11|126|124.2|125.83|124.03|20
1655216850000|2022-06-14 14:27:30|125.9|124.1|125.9|124.1|125.95|124.15|125.9|124.1|16
1655216860000|2022-06-14 14:27:40|125.89|124.09|125.71|123.91|125.9|124.1|125.71|123.91|14
1655216870000|2022-06-14 14:27:50|125.7|123.9|125.58|123.78|125.7|123.9|125.52|123.72|14
1655216880000|2022-06-14 14:28:00|125.6|123.8|125.64|123.84|125.72|123.92|125.59|123.79|18
1655216890000|2022-06-14 14:28:10|125.61|123.81|125.59|123.79|125.61|123.81|125.55|123.75|14
1655216900000|2022-06-14 14:28:20|125.61|123.81|125.8|124|125.82|124.02|125.61|123.81|23
1655216910000|2022-06-14 14:28:30|125.79|123.99|125.83|124.03|125.83|124.03|125.75|123.95|21
1655216920000|2022-06-14 14:28:40|125.84|124.04|125.87|124.07|125.92|124.12|125.84|124.04|19
1655216930000|2022-06-14 14:28:50|125.86|124.06|125.85|124.05|125.9|124.1|125.85|124.05|16
1655216940000|2022-06-14 14:29:00|125.84|124.04|125.91|124.11|125.92|124.12|125.84|124.04|21
1655216950000|2022-06-14 14:29:10|125.92|124.12|125.9|124.1|125.92|124.12|125.88|124.08|12
1655216960000|2022-06-14 14:29:20|125.91|124.11|125.99|124.19|126.01|124.21|125.88|124.08|16
1655216970000|2022-06-14 14:29:30|125.98|124.18|126.01|124.21|126.01|124.21|125.98|124.18|8
1655216980000|2022-06-14 14:29:40|125.99|124.19|125.98|124.18|126|124.2|125.98|124.18|10
1655216990000|2022-06-14 14:29:50|125.99|124.19|125.87|124.07|125.99|124.19|125.86|124.06|13
1655217000000|2022-06-14 14:30:00|125.88|124.08|125.82|124.02|125.89|124.09|125.78|123.98|23
1655217010000|2022-06-14 14:30:10|125.81|124.01|125.89|124.09|125.9|124.1|125.8|124|13
1655217020000|2022-06-14 14:30:20|125.9|124.1|125.53|123.73|125.92|124.12|125.53|123.73|24
1655217030000|2022-06-14 14:30:30|125.51|123.71|125.16|123.36|125.51|123.71|125.16|123.36|24
1655217040000|2022-06-14 14:30:40|125.15|123.35|125.07|123.27|125.18|123.38|125.07|123.27|23
1655217050000|2022-06-14 14:30:50|125.05|123.25|124.95|123.15|125.05|123.25|124.91|123.11|21
1655217060000|2022-06-14 14:31:00|125.03|123.23|125.21|123.41|125.29|123.49|125.03|123.23|24
1655217070000|2022-06-14 14:31:10|125.19|123.39|125.06|123.26|125.19|123.39|125.04|123.24|23
1655217080000|2022-06-14 14:31:20|125.08|123.28|125.13|123.33|125.13|123.33|125.06|123.26|15
1655217090000|2022-06-14 14:31:30|125.18|123.38|125.44|123.64|125.48|123.68|125.18|123.38|26
1655217100000|2022-06-14 14:31:40|125.43|123.63|125.58|123.78|125.58|123.78|125.38|123.58|16
1655217110000|2022-06-14 14:31:50|125.6|123.8|125.53|123.73|125.61|123.81|125.48|123.68|26
1655217120000|2022-06-14 14:32:00|125.54|123.74|125.52|123.72|125.6|123.8|125.52|123.72|15
1655217130000|2022-06-14 14:32:10|125.55|123.75|125.45|123.65|125.55|123.75|125.44|123.64|10
1655217140000|2022-06-14 14:32:20|125.44|123.64|125.51|123.71|125.57|123.77|125.44|123.64|22
1655217150000|2022-06-14 14:32:30|125.53|123.73|125.49|123.69|125.57|123.77|125.49|123.69|17
1655217160000|2022-06-14 14:32:40|125.5|123.7|125.51|123.71|125.51|123.71|125.47|123.67|8
1655217170000|2022-06-14 14:32:50|125.5|123.7|125.46|123.66|125.51|123.71|125.46|123.66|16
1655217180000|2022-06-14 14:33:00|125.45|123.65|125.48|123.68|125.48|123.68|125.44|123.64|14
1655217190000|2022-06-14 14:33:10|125.49|123.69|125.47|123.67|125.54|123.74|125.47|123.67|21
1655217200000|2022-06-14 14:33:20|125.45|123.65|125.31|123.51|125.45|123.65|125.31|123.51|15
1655217210000|2022-06-14 14:33:30|125.3|123.5|125.29|123.49|125.3|123.5|125.28|123.48|10
1655217220000|2022-06-14 14:33:40|125.3|123.5|125.2|123.4|125.3|123.5|125.17|123.37|21
1655217230000|2022-06-14 14:33:50|125.19|123.39|125.19|123.39|125.21|123.41|125.17|123.37|10
1655217240000|2022-06-14 14:34:00|125.2|123.4|125.45|123.65|125.46|123.66|125.2|123.4|26
1655217250000|2022-06-14 14:34:10|125.46|123.66|125.36|123.56|125.46|123.66|125.36|123.56|14
1655217260000|2022-06-14 14:34:20|125.38|123.58|125.59|123.79|125.62|123.82|125.38|123.58|24
1655217270000|2022-06-14 14:34:30|125.58|123.78|125.65|123.85|125.67|123.87|125.58|123.78|13
1655217280000|2022-06-14 14:34:40|125.66|123.86|125.67|123.87|125.67|123.87|125.64|123.84|9
1655217290000|2022-06-14 14:34:50|125.66|123.86|125.65|123.85|125.67|123.87|125.65|123.85|6
1655217300000|2022-06-14 14:35:00|125.66|123.86|125.86|124.06|125.86|124.06|125.64|123.84|17
1655217310000|2022-06-14 14:35:10|125.87|124.07|126.11|124.31|126.11|124.31|125.86|124.06|15
1655217320000|2022-06-14 14:35:20|126.19|124.39|126.23|124.43|126.24|124.44|126.18|124.38|20
1655217330000|2022-06-14 14:35:30|126.22|124.42|126.15|124.35|126.22|124.42|126.14|124.34|18
1655217340000|2022-06-14 14:35:40|126.14|124.34|126.06|124.26|126.14|124.34|125.96|124.16|21
1655217350000|2022-06-14 14:35:50|126.04|124.24|126.14|124.34|126.15|124.35|126.02|124.22|21
1655217360000|2022-06-14 14:36:00|126.13|124.33|126.44|124.64|126.45|124.65|126.09|124.29|26
1655217370000|2022-06-14 14:36:10|126.43|124.63|126.45|124.65|126.45|124.65|126.42|124.62|15
1655217380000|2022-06-14 14:36:20|126.46|124.66|126.47|124.67|126.49|124.69|126.42|124.62|17
1655217390000|2022-06-14 14:36:30|126.48|124.68|126.46|124.66|126.5|124.7|126.46|124.66|13
1655217400000|2022-06-14 14:36:40|126.44|124.64|126.42|124.62|126.44|124.64|126.36|124.56|17
1655217410000|2022-06-14 14:36:50|126.41|124.61|126.48|124.68|126.48|124.68|126.41|124.61|10
1655217420000|2022-06-14 14:37:00|126.47|124.67|126.4|124.6|126.48|124.68|126.39|124.59|16
1655217430000|2022-06-14 14:37:10|126.38|124.58|126.51|124.71|126.51|124.71|126.36|124.56|15
1655217440000|2022-06-14 14:37:20|126.5|124.7|126.4|124.6|126.51|124.71|126.39|124.59|17
1655217450000|2022-06-14 14:37:30|126.39|124.59|126.26|124.46|126.39|124.59|126.26|124.46|10
1655217460000|2022-06-14 14:37:40|126.25|124.45|126.2|124.4|126.25|124.45|126.17|124.37|14
1655217470000|2022-06-14 14:37:50|126.22|124.42|126.34|124.54|126.38|124.58|126.21|124.41|20
1655217480000|2022-06-14 14:38:00|126.33|124.53|126.33|124.53|126.34|124.54|126.29|124.49|14
1655217490000|2022-06-14 14:38:10|126.34|124.54|126.33|124.53|126.37|124.57|126.33|124.53|17
1655217500000|2022-06-14 14:38:20|126.34|124.54|126.35|124.55|126.35|124.55|126.34|124.54|2
1655217510000|2022-06-14 14:38:30|126.34|124.54|126.35|124.55|126.35|124.55|126.32|124.52|10
1655217520000|2022-06-14 14:38:40|126.34|124.54|126.32|124.52|126.36|124.56|126.32|124.52|6
1655217530000|2022-06-14 14:38:50|126.3|124.5|126.4|124.6|126.43|124.63|126.3|124.5|11
1655217540000|2022-06-14 14:39:00|126.39|124.59|126.46|124.66|126.46|124.66|126.34|124.54|11
1655217550000|2022-06-14 14:39:10|126.47|124.67|126.48|124.68|126.5|124.7|126.46|124.66|8
1655217560000|2022-06-14 14:39:20|126.46|124.66|126.39|124.59|126.49|124.69|126.39|124.59|13
1655217570000|2022-06-14 14:39:30|126.36|124.56|126.17|124.37|126.36|124.56|126.17|124.37|13
1655217580000|2022-06-14 14:39:40|126.23|124.43|126.08|124.28|126.23|124.43|126.05|124.25|15
1655217590000|2022-06-14 14:39:50|126.09|124.29|126.26|124.46|126.27|124.47|126.09|124.29|17
1655217600000|2022-06-14 14:40:00|126.25|124.45|126.17|124.37|126.26|124.46|126.17|124.37|22
1655217610000|2022-06-14 14:40:10|126.18|124.38|126.23|124.43|126.26|124.46|126.18|124.38|17
1655217620000|2022-06-14 14:40:20|126.22|124.42|126.25|124.45|126.29|124.49|126.22|124.42|9
1655217630000|2022-06-14 14:40:30|126.28|124.48|126.36|124.56|126.37|124.57|126.28|124.48|10
1655217640000|2022-06-14 14:40:40|126.38|124.58|126.39|124.59|126.39|124.59|126.34|124.54|12
1655217650000|2022-06-14 14:40:50|126.38|124.58|126.39|124.59|126.39|124.59|126.34|124.54|13
1655217660000|2022-06-14 14:41:00|126.4|124.6|126.46|124.66|126.47|124.67|126.37|124.57|17
1655217670000|2022-06-14 14:41:10|126.47|124.67|126.52|124.72|126.53|124.73|126.45|124.65|14
1655217680000|2022-06-14 14:41:20|126.5|124.7|126.52|124.72|126.54|124.74|126.5|124.7|16
1655217690000|2022-06-14 14:41:30|126.53|124.73|126.52|124.72|126.54|124.74|126.51|124.71|9
1655217700000|2022-06-14 14:41:40|126.53|124.73|126.53|124.73|126.57|124.77|126.5|124.7|20
1655217710000|2022-06-14 14:41:50|126.54|124.74|126.48|124.68|126.54|124.74|126.47|124.67|10
1655217720000|2022-06-14 14:42:00|126.47|124.67|126.07|124.27|126.47|124.67|126.03|124.23|19
1655217730000|2022-06-14 14:42:10|126.06|124.26|125.98|124.18|126.08|124.28|125.97|124.17|10
1655217740000|2022-06-14 14:42:20|125.97|124.17|125.93|124.13|125.98|124.18|125.89|124.09|11
1655217750000|2022-06-14 14:42:30|125.9|124.1|125.98|124.18|125.98|124.18|125.82|124.02|17
1655217760000|2022-06-14 14:42:40|125.99|124.19|126.08|124.28|126.09|124.29|125.97|124.17|28
1655217770000|2022-06-14 14:42:50|126.09|124.29|126.09|124.29|126.14|124.34|126.09|124.29|14
1655217780000|2022-06-14 14:43:00|126.08|124.28|125.9|124.1|126.09|124.29|125.9|124.1|20
1655217790000|2022-06-14 14:43:10|125.84|124.04|125.71|123.91|125.84|124.04|125.71|123.91|22
1655217800000|2022-06-14 14:43:20|125.7|123.9|125.69|123.89|125.7|123.9|125.66|123.86|15
1655217810000|2022-06-14 14:43:30|125.68|123.88|125.62|123.82|125.68|123.88|125.6|123.8|22
1655217820000|2022-06-14 14:43:40|125.58|123.78|125.62|123.82|125.65|123.85|125.58|123.78|14
1655217830000|2022-06-14 14:43:50|125.61|123.81|125.57|123.77|125.62|123.82|125.57|123.77|8
1655217840000|2022-06-14 14:44:00|125.53|123.73|125.58|123.78|125.58|123.78|125.51|123.71|14
1655217850000|2022-06-14 14:44:10|125.59|123.79|125.77|123.97|125.78|123.98|125.54|123.74|18
1655217860000|2022-06-14 14:44:20|125.76|123.96|125.82|124.02|125.83|124.03|125.76|123.96|18
1655217870000|2022-06-14 14:44:30|125.83|124.03|125.84|124.04|125.87|124.07|125.83|124.03|11
1655217880000|2022-06-14 14:44:40|125.85|124.05|125.84|124.04|125.88|124.08|125.84|124.04|7
1655217890000|2022-06-14 14:44:50|125.85|124.05|126.05|124.25|126.05|124.25|125.84|124.04|15
1655217900000|2022-06-14 14:45:00|126.07|124.27|125.9|124.1|126.1|124.3|125.78|123.98|25
1655217910000|2022-06-14 14:45:10|125.91|124.11|126.07|124.27|126.1|124.3|125.91|124.11|13
1655217920000|2022-06-14 14:45:20|126.09|124.29|126.28|124.48|126.29|124.49|126.09|124.29|22
1655217930000|2022-06-14 14:45:30|126.27|124.47|126.29|124.49|126.29|124.49|126.26|124.46|13
1655217940000|2022-06-14 14:45:40|126.32|124.52|126.26|124.46|126.33|124.53|126.23|124.43|11
1655217950000|2022-06-14 14:45:50|126.27|124.47|126.27|124.47|126.29|124.49|126.26|124.46|15
1655217960000|2022-06-14 14:46:00|126.26|124.46|126.33|124.53|126.33|124.53|126.26|124.46|18
1655217970000|2022-06-14 14:46:10|126.31|124.51|126.4|124.6|126.47|124.67|126.31|124.51|18
1655217980000|2022-06-14 14:46:20|126.41|124.61|126.51|124.71|126.51|124.71|126.41|124.61|18
1655217990000|2022-06-14 14:46:30|126.52|124.72|126.62|124.82|126.63|124.83|126.52|124.72|12
1655218000000|2022-06-14 14:46:40|126.6|124.8|126.58|124.78|126.6|124.8|126.56|124.76|12
1655218010000|2022-06-14 14:46:50|126.56|124.76|126.61|124.81|126.61|124.81|126.55|124.75|8
1655218020000|2022-06-14 14:47:00|126.62|124.82|126.94|125.14|127.01|125.21|126.6|124.8|21
1655218030000|2022-06-14 14:47:10|127|125.2|127.31|125.51|127.31|125.51|127|125.2|30
1655218040000|2022-06-14 14:47:20|127.3|125.5|127.2|125.4|127.31|125.51|127.15|125.35|21
1655218050000|2022-06-14 14:47:30|127.22|125.42|127.36|125.56|127.37|125.57|127.22|125.42|17
1655218060000|2022-06-14 14:47:40|127.35|125.55|127.55|125.75|127.57|125.77|127.35|125.55|27
1655218070000|2022-06-14 14:47:50|127.56|125.76|127.4|125.6|127.57|125.77|127.4|125.6|16
1655218080000|2022-06-14 14:48:00|127.38|125.58|127.37|125.57|127.48|125.68|127.36|125.56|19
1655218090000|2022-06-14 14:48:10|127.38|125.58|127.45|125.65|127.51|125.71|127.37|125.57|22
1655218100000|2022-06-14 14:48:20|127.47|125.67|127.6|125.8|127.6|125.8|127.47|125.67|18
1655218110000|2022-06-14 14:48:30|127.61|125.81|127.57|125.77|127.61|125.81|127.45|125.65|16
1655218120000|2022-06-14 14:48:40|127.58|125.78|127.56|125.76|127.58|125.78|127.54|125.74|14
1655218130000|2022-06-14 14:48:50|127.55|125.75|127.62|125.82|127.73|125.93|127.55|125.75|26
1655218140000|2022-06-14 14:49:00|127.61|125.81|127.54|125.74|127.71|125.91|127.54|125.74|20
1655218150000|2022-06-14 14:49:10|127.49|125.69|127.42|125.62|127.51|125.71|127.41|125.61|22
1655218160000|2022-06-14 14:49:20|127.41|125.61|127.46|125.66|127.51|125.71|127.4|125.6|19
1655218170000|2022-06-14 14:49:30|127.47|125.67|127.57|125.77|127.58|125.78|127.47|125.67|16
1655218180000|2022-06-14 14:49:40|127.56|125.76|127.66|125.86|127.66|125.86|127.54|125.74|18
1655218190000|2022-06-14 14:49:50|127.65|125.85|127.86|126.06|127.87|126.07|127.65|125.85|18
1655218200000|2022-06-14 14:50:00|127.87|126.07|127.74|125.94|127.87|126.07|127.72|125.92|23
1655218210000|2022-06-14 14:50:10|127.75|125.95|127.74|125.94|127.75|125.95|127.59|125.79|21
1655218220000|2022-06-14 14:50:20|127.75|125.95|127.7|125.9|127.78|125.98|127.66|125.86|20
1655218230000|2022-06-14 14:50:30|127.71|125.91|127.74|125.94|127.82|126.02|127.71|125.91|22
1655218240000|2022-06-14 14:50:40|127.76|125.96|127.88|126.08|127.88|126.08|127.75|125.95|17
1655218250000|2022-06-14 14:50:50|127.89|126.09|127.94|126.14|127.98|126.18|127.88|126.08|18
1655218260000|2022-06-14 14:51:00|127.95|126.15|128.32|126.52|128.37|126.57|127.95|126.15|28
1655218270000|2022-06-14 14:51:10|128.33|126.53|128.18|126.38|128.38|126.58|128.18|126.38|26
1655218280000|2022-06-14 14:51:20|128.15|126.35|128.06|126.26|128.15|126.35|128.04|126.24|21
1655218290000|2022-06-14 14:51:30|128.09|126.29|128.06|126.26|128.13|126.33|128.06|126.26|16
1655218300000|2022-06-14 14:51:40|128.03|126.23|127.67|125.87|128.05|126.25|127.66|125.86|19
1655218310000|2022-06-14 14:51:50|127.66|125.86|127.66|125.86|127.71|125.91|127.56|125.76|22
1655218320000|2022-06-14 14:52:00|127.65|125.85|127.36|125.56|127.67|125.87|127.36|125.56|18
1655218330000|2022-06-14 14:52:10|127.37|125.57|127.46|125.66|127.46|125.66|127.37|125.57|17
1655218340000|2022-06-14 14:52:20|127.48|125.68|127.38|125.58|127.56|125.76|127.38|125.58|21
1655218350000|2022-06-14 14:52:30|127.34|125.54|127.5|125.7|127.58|125.78|127.29|125.49|24
1655218360000|2022-06-14 14:52:40|127.49|125.69|127.55|125.75|127.58|125.78|127.31|125.51|30
1655218370000|2022-06-14 14:52:50|127.56|125.76|127.68|125.88|127.74|125.94|127.55|125.75|23
1655218380000|2022-06-14 14:53:00|127.67|125.87|127.56|125.76|127.67|125.87|127.47|125.67|26
1655218390000|2022-06-14 14:53:10|127.57|125.77|127.43|125.63|127.68|125.88|127.43|125.63|28
1655218400000|2022-06-14 14:53:20|127.45|125.65|127.37|125.57|127.47|125.67|127.37|125.57|19
1655218410000|2022-06-14 14:53:30|127.36|125.56|127.05|125.25|127.4|125.6|127.03|125.23|22
1655218420000|2022-06-14 14:53:40|127.06|125.26|127.19|125.39|127.19|125.39|127.05|125.25|24
1655218430000|2022-06-14 14:53:50|127.18|125.38|127.19|125.39|127.28|125.48|127.14|125.34|20
1655218440000|2022-06-14 14:54:00|127.18|125.38|127.22|125.42|127.31|125.51|127.18|125.38|19
1655218450000|2022-06-14 14:54:10|127.21|125.41|127.09|125.29|127.21|125.41|127.07|125.27|18
1655218460000|2022-06-14 14:54:20|127.1|125.3|127.08|125.28|127.12|125.32|127.07|125.27|20
1655218470000|2022-06-14 14:54:30|127.09|125.29|127.12|125.32|127.13|125.33|127.09|125.29|14
1655218480000|2022-06-14 14:54:40|127.11|125.31|127.05|125.25|127.18|125.38|127.03|125.23|21
1655218490000|2022-06-14 14:54:50|127.06|125.26|127.1|125.3|127.1|125.3|127.03|125.23|15
1655218500000|2022-06-14 14:55:00|127.09|125.29|127.08|125.28|127.12|125.32|127.07|125.27|19
1655218510000|2022-06-14 14:55:10|127.06|125.26|127.11|125.31|127.12|125.32|127.02|125.22|16
1655218520000|2022-06-14 14:55:20|127.1|125.3|127.28|125.48|127.28|125.48|127.08|125.28|22
1655218530000|2022-06-14 14:55:30|127.27|125.47|127.27|125.47|127.32|125.52|127.27|125.47|16
1655218540000|2022-06-14 14:55:40|127.28|125.48|127.16|125.36|127.29|125.49|127.15|125.35|15
1655218550000|2022-06-14 14:55:50|127.15|125.35|127.19|125.39|127.19|125.39|127.14|125.34|12
1655218560000|2022-06-14 14:56:00|127.18|125.38|127.3|125.5|127.3|125.5|127.18|125.38|15
1655218570000|2022-06-14 14:56:10|127.4|125.6|127.4|125.6|127.41|125.61|127.38|125.58|13
1655218580000|2022-06-14 14:56:20|127.39|125.59|127.39|125.59|127.44|125.64|127.39|125.59|11
1655218590000|2022-06-14 14:56:30|127.4|125.6|127.47|125.67|127.48|125.68|127.4|125.6|15
1655218600000|2022-06-14 14:56:40|127.46|125.66|127.35|125.55|127.46|125.66|127.35|125.55|8
1655218610000|2022-06-14 14:56:50|127.26|125.46|127.21|125.41|127.26|125.46|127.17|125.37|10
1655218620000|2022-06-14 14:57:00|127.23|125.43|127.4|125.6|127.41|125.61|127.23|125.43|20
1655218630000|2022-06-14 14:57:10|127.43|125.63|127.49|125.69|127.49|125.69|127.43|125.63|10
1655218640000|2022-06-14 14:57:20|127.51|125.71|127.52|125.72|127.52|125.72|127.51|125.71|2
1655218650000|2022-06-14 14:57:30|127.51|125.71|127.48|125.68|127.51|125.71|127.47|125.67|5
1655218660000|2022-06-14 14:57:40|127.49|125.69|127.59|125.79|127.61|125.81|127.49|125.69|13
1655218670000|2022-06-14 14:57:50|127.6|125.8|127.59|125.79|127.6|125.8|127.57|125.77|4
1655218680000|2022-06-14 14:58:00|127.6|125.8|127.83|126.03|127.84|126.04|127.6|125.8|9
1655218690000|2022-06-14 14:58:10|127.84|126.04|127.63|125.83|127.86|126.06|127.62|125.82|19
1655218700000|2022-06-14 14:58:20|127.62|125.82|127.75|125.95|127.75|125.95|127.62|125.82|19
1655218710000|2022-06-14 14:58:30|127.76|125.96|127.85|126.05|127.86|126.06|127.76|125.96|13
1655218720000|2022-06-14 14:58:40|127.84|126.04|127.72|125.92|127.85|126.05|127.72|125.92|11
1655218730000|2022-06-14 14:58:50|127.71|125.91|127.7|125.9|127.71|125.91|127.67|125.87|11
1655218740000|2022-06-14 14:59:00|127.72|125.92|127.76|125.96|127.8|126|127.71|125.91|17
1655218750000|2022-06-14 14:59:10|127.77|125.97|127.86|126.06|127.87|126.07|127.77|125.97|13
1655218760000|2022-06-14 14:59:20|127.87|126.07|128|126.2|128.04|126.24|127.84|126.04|21
1655218770000|2022-06-14 14:59:30|127.99|126.19|128|126.2|128.04|126.24|127.98|126.18|13
1655218780000|2022-06-14 14:59:40|127.99|126.19|127.83|126.03|127.99|126.19|127.83|126.03|18
1655218790000|2022-06-14 14:59:50|127.82|126.02|127.86|126.06|127.88|126.08|127.82|126.02|15
1655218800000|2022-06-14 15:00:00|127.85|126.05|127.8|126|127.87|126.07|127.66|125.86|23
1655218810000|2022-06-14 15:00:10|127.81|126.01|127.8|126|127.85|126.05|127.76|125.96|23
1655218820000|2022-06-14 15:00:20|127.79|125.99|127.78|125.98|127.81|126.01|127.77|125.97|16
1655218830000|2022-06-14 15:00:30|127.82|126.02|127.65|125.85|127.93|126.13|127.65|125.85|23
1655218840000|2022-06-14 15:00:40|127.64|125.84|127.55|125.75|127.64|125.84|127.49|125.69|16
1655218850000|2022-06-14 15:00:50|127.56|125.76|127.7|125.9|127.73|125.93|127.55|125.75|19
1655218860000|2022-06-14 15:01:00|127.71|125.91|127.86|126.06|127.88|126.08|127.7|125.9|20
1655218870000|2022-06-14 15:01:10|127.87|126.07|127.93|126.13|127.94|126.14|127.87|126.07|22
1655218880000|2022-06-14 15:01:20|127.91|126.11|127.79|125.99|127.91|126.11|127.75|125.95|16
1655218890000|2022-06-14 15:01:30|127.8|126|127.79|125.99|127.8|126|127.74|125.94|11
1655218900000|2022-06-14 15:01:40|127.78|125.98|127.8|126|127.82|126.02|127.75|125.95|20
1655218910000|2022-06-14 15:01:50|127.81|126.01|127.84|126.04|127.85|126.05|127.79|125.99|13
1655218920000|2022-06-14 15:02:00|127.87|126.07|127.85|126.05|127.92|126.12|127.85|126.05|15
1655218930000|2022-06-14 15:02:10|127.84|126.04|127.96|126.16|127.96|126.16|127.84|126.04|17
1655218940000|2022-06-14 15:02:20|127.94|126.14|128.3|126.5|128.39|126.59|127.94|126.14|22
1655218950000|2022-06-14 15:02:30|128.25|126.45|128.17|126.37|128.25|126.45|128.09|126.29|23
1655218960000|2022-06-14 15:02:40|128.21|126.41|128.39|126.59|128.39|126.59|128.18|126.38|25
1655218970000|2022-06-14 15:02:50|128.38|126.58|128.46|126.66|128.48|126.68|128.38|126.58|33
1655218980000|2022-06-14 15:03:00|128.45|126.65|128.64|126.84|128.69|126.89|128.45|126.65|24
1655218990000|2022-06-14 15:03:10|128.63|126.83|128.49|126.69|128.63|126.83|128.46|126.66|25
1655219000000|2022-06-14 15:03:20|128.5|126.7|128.69|126.89|128.69|126.89|128.49|126.69|24
1655219010000|2022-06-14 15:03:30|128.67|126.87|128.67|126.87|128.67|126.87|128.59|126.79|15
1655219020000|2022-06-14 15:03:40|128.64|126.84|128.27|126.47|128.66|126.86|128.27|126.47|21
1655219030000|2022-06-14 15:03:50|128.26|126.46|128.05|126.25|128.26|126.46|128.04|126.24|18
1655219040000|2022-06-14 15:04:00|128.04|126.24|128.16|126.36|128.27|126.47|128.04|126.24|28
1655219050000|2022-06-14 15:04:10|128.17|126.37|128.12|126.32|128.17|126.37|128.1|126.3|16
1655219060000|2022-06-14 15:04:20|128.13|126.33|128.07|126.27|128.14|126.34|128.05|126.25|18
1655219070000|2022-06-14 15:04:30|128.06|126.26|127.88|126.08|128.07|126.27|127.88|126.08|14
1655219080000|2022-06-14 15:04:40|127.87|126.07|127.9|126.1|127.91|126.11|127.87|126.07|9
1655219090000|2022-06-14 15:04:50|127.91|126.11|127.82|126.02|127.91|126.11|127.81|126.01|7
1655219100000|2022-06-14 15:05:00|127.84|126.04|127.67|125.87|127.84|126.04|127.67|125.87|21
1655219110000|2022-06-14 15:05:10|127.66|125.86|127.86|126.06|127.88|126.08|127.62|125.82|27
1655219120000|2022-06-14 15:05:20|127.87|126.07|127.84|126.04|127.92|126.12|127.83|126.03|15
1655219130000|2022-06-14 15:05:30|127.85|126.05|127.96|126.16|127.96|126.16|127.85|126.05|15
1655219140000|2022-06-14 15:05:40|127.95|126.15|127.95|126.15|127.98|126.18|127.92|126.12|19
1655219150000|2022-06-14 15:05:50|127.96|126.16|127.91|126.11|127.98|126.18|127.9|126.1|15
1655219160000|2022-06-14 15:06:00|127.9|126.1|127.74|125.94|127.9|126.1|127.72|125.92|14
1655219170000|2022-06-14 15:06:10|127.75|125.95|127.81|126.01|127.86|126.06|127.75|125.95|19
1655219180000|2022-06-14 15:06:20|127.8|126|127.65|125.85|127.81|126.01|127.65|125.85|20
1655219190000|2022-06-14 15:06:30|127.56|125.76|127.5|125.7|127.57|125.77|127.5|125.7|13
1655219200000|2022-06-14 15:06:40|127.49|125.69|127.56|125.76|127.58|125.78|127.45|125.65|16
1655219210000|2022-06-14 15:06:50|127.55|125.75|127.56|125.76|127.56|125.76|127.52|125.72|15
1655219220000|2022-06-14 15:07:00|127.58|125.78|127.2|125.4|127.58|125.78|127.2|125.4|19
1655219230000|2022-06-14 15:07:10|127.17|125.37|127.54|125.74|127.55|125.75|127.16|125.36|28
1655219240000|2022-06-14 15:07:20|127.53|125.73|127.5|125.7|127.58|125.78|127.45|125.65|24
1655219250000|2022-06-14 15:07:30|127.49|125.69|127.47|125.67|127.5|125.7|127.46|125.66|11
1655219260000|2022-06-14 15:07:40|127.46|125.66|127.51|125.71|127.51|125.71|127.46|125.66|13
1655219270000|2022-06-14 15:07:50|127.5|125.7|127.61|125.81|127.61|125.81|127.5|125.7|15
1655219280000|2022-06-14 15:08:00|127.62|125.82|127.89|126.09|127.89|126.09|127.57|125.77|16
1655219290000|2022-06-14 15:08:10|127.9|126.1|127.87|126.07|127.92|126.12|127.86|126.06|14
1655219300000|2022-06-14 15:08:20|127.88|126.08|127.82|126.02|127.89|126.09|127.79|125.99|17
1655219310000|2022-06-14 15:08:30|127.81|126.01|127.91|126.11|127.92|126.12|127.81|126.01|17
1655219320000|2022-06-14 15:08:40|127.9|126.1|127.78|125.98|127.9|126.1|127.78|125.98|17
1655219330000|2022-06-14 15:08:50|127.81|126.01|127.66|125.86|127.82|126.02|127.66|125.86|14
1655219340000|2022-06-14 15:09:00|127.64|125.84|127.71|125.91|127.71|125.91|127.57|125.77|24
1655219350000|2022-06-14 15:09:10|127.72|125.92|127.67|125.87|127.78|125.98|127.67|125.87|18
1655219360000|2022-06-14 15:09:20|127.65|125.85|127.55|125.75|127.67|125.87|127.52|125.72|14
1655219370000|2022-06-14 15:09:30|127.53|125.73|127.57|125.77|127.59|125.79|127.51|125.71|15
1655219380000|2022-06-14 15:09:40|127.58|125.78|127.71|125.91|127.74|125.94|127.58|125.78|18
1655219390000|2022-06-14 15:09:50|127.69|125.89|127.62|125.82|127.71|125.91|127.62|125.82|8
1655219400000|2022-06-14 15:10:00|127.61|125.81|127.57|125.77|127.61|125.81|127.57|125.77|10
1655219410000|2022-06-14 15:10:10|127.54|125.74|127.51|125.71|127.54|125.74|127.5|125.7|14
1655219420000|2022-06-14 15:10:20|127.52|125.72|127.53|125.73|127.55|125.75|127.52|125.72|8
1655219430000|2022-06-14 15:10:30|127.54|125.74|127.61|125.81|127.62|125.82|127.53|125.73|16
1655219440000|2022-06-14 15:10:40|127.6|125.8|127.54|125.74|127.6|125.8|127.54|125.74|9
1655219450000|2022-06-14 15:10:50|127.53|125.73|127.54|125.74|127.54|125.74|127.49|125.69|10
1655219460000|2022-06-14 15:11:00|127.53|125.73|127.47|125.67|127.54|125.74|127.43|125.63|19
1655219470000|2022-06-14 15:11:10|127.48|125.68|127.52|125.72|127.52|125.72|127.45|125.65|10
1655219480000|2022-06-14 15:11:20|127.51|125.71|127.46|125.66|127.52|125.72|127.46|125.66|9
1655219490000|2022-06-14 15:11:30|127.47|125.67|127.47|125.67|127.54|125.74|127.47|125.67|8
1655219500000|2022-06-14 15:11:40|127.48|125.68|127.5|125.7|127.51|125.71|127.46|125.66|15
1655219510000|2022-06-14 15:11:50|127.51|125.71|127.57|125.77|127.62|125.82|127.51|125.71|14
1655219520000|2022-06-14 15:12:00|127.56|125.76|127.54|125.74|127.56|125.76|127.53|125.73|13
1655219530000|2022-06-14 15:12:10|127.53|125.73|127.52|125.72|127.54|125.74|127.49|125.69|14
1655219540000|2022-06-14 15:12:20|127.5|125.7|127.49|125.69|127.53|125.73|127.47|125.67|19
1655219550000|2022-06-14 15:12:30|127.5|125.7|127.59|125.79|127.59|125.79|127.5|125.7|22
1655219560000|2022-06-14 15:12:40|127.58|125.78|127.48|125.68|127.58|125.78|127.48|125.68|14
1655219570000|2022-06-14 15:12:50|127.49|125.69|127.49|125.69|127.53|125.73|127.47|125.67|11
1655219580000|2022-06-14 15:13:00|127.48|125.68|127.52|125.72|127.55|125.75|127.47|125.67|11
1655219590000|2022-06-14 15:13:10|127.5|125.7|127.62|125.82|127.62|125.82|127.48|125.68|14
1655219600000|2022-06-14 15:13:20|127.64|125.84|127.78|125.98|127.78|125.98|127.64|125.84|14
1655219610000|2022-06-14 15:13:30|127.79|125.99|127.83|126.03|127.93|126.13|127.79|125.99|18
1655219620000|2022-06-14 15:13:40|127.82|126.02|127.82|126.02|127.83|126.03|127.81|126.01|9
1655219630000|2022-06-14 15:13:50|127.83|126.03|127.76|125.96|127.91|126.11|127.74|125.94|17
1655219640000|2022-06-14 15:14:00|127.77|125.97|127.85|126.05|127.93|126.13|127.77|125.97|21
1655219650000|2022-06-14 15:14:10|127.84|126.04|127.8|126|127.84|126.04|127.77|125.97|13
1655219660000|2022-06-14 15:14:20|127.79|125.99|127.79|125.99|127.8|126|127.73|125.93|12
1655219670000|2022-06-14 15:14:30|127.78|125.98|127.79|125.99|127.81|126.01|127.77|125.97|16
1655219680000|2022-06-14 15:14:40|127.78|125.98|127.76|125.96|127.79|125.99|127.76|125.96|7
1655219690000|2022-06-14 15:14:50|127.73|125.93|127.75|125.95|127.78|125.98|127.73|125.93|20
1655219700000|2022-06-14 15:15:00|127.74|125.94|127.68|125.88|127.8|126|127.68|125.88|16
1655219710000|2022-06-14 15:15:10|127.67|125.87|127.37|125.57|127.67|125.87|127.36|125.56|23
1655219720000|2022-06-14 15:15:20|127.36|125.56|127.43|125.63|127.54|125.74|127.36|125.56|18
1655219730000|2022-06-14 15:15:30|127.44|125.64|127.43|125.63|127.48|125.68|127.39|125.59|16
1655219740000|2022-06-14 15:15:40|127.42|125.62|127.36|125.56|127.43|125.63|127.33|125.53|17
1655219750000|2022-06-14 15:15:50|127.34|125.54|127.26|125.46|127.36|125.56|127.21|125.41|22
1655219760000|2022-06-14 15:16:00|127.27|125.47|127.34|125.54|127.4|125.6|127.23|125.43|27
1655219770000|2022-06-14 15:16:10|127.32|125.52|127.26|125.46|127.32|125.52|127.25|125.45|14
1655219780000|2022-06-14 15:16:20|127.23|125.43|127.25|125.45|127.26|125.46|127.18|125.38|16
1655219790000|2022-06-14 15:16:30|127.26|125.46|127.29|125.49|127.37|125.57|127.26|125.46|21
1655219800000|2022-06-14 15:16:40|127.28|125.48|127.22|125.42|127.3|125.5|127.22|125.42|10
1655219810000|2022-06-14 15:16:50|127.23|125.43|127.06|125.26|127.23|125.43|126.95|125.15|18
1655219820000|2022-06-14 15:17:00|127.05|125.25|127.1|125.3|127.1|125.3|127.03|125.23|21
1655219830000|2022-06-14 15:17:10|127.13|125.33|127.09|125.29|127.18|125.38|127.06|125.26|21
1655219840000|2022-06-14 15:17:20|127.11|125.31|127.11|125.31|127.21|125.41|127.1|125.3|21
1655219850000|2022-06-14 15:17:30|127.12|125.32|127.13|125.33|127.14|125.34|127.09|125.29|19
1655219860000|2022-06-14 15:17:40|127.15|125.35|127.2|125.4|127.24|125.44|127.15|125.35|15
1655219870000|2022-06-14 15:17:50|127.21|125.41|127.26|125.46|127.28|125.48|127.21|125.41|14
1655219880000|2022-06-14 15:18:00|127.27|125.47|127.45|125.65|127.45|125.65|127.27|125.47|19
1655219890000|2022-06-14 15:18:10|127.46|125.66|127.49|125.69|127.56|125.76|127.43|125.63|17
1655219900000|2022-06-14 15:18:20|127.48|125.68|127.45|125.65|127.48|125.68|127.38|125.58|13
1655219910000|2022-06-14 15:18:30|127.46|125.66|127.45|125.65|127.46|125.66|127.45|125.65|4
1655219920000|2022-06-14 15:18:40|127.44|125.64|127.44|125.64|127.44|125.64|127.44|125.64|1
1655219930000|2022-06-14 15:18:50|127.45|125.65|127.44|125.64|127.46|125.66|127.44|125.64|7
1655219940000|2022-06-14 15:19:00|127.42|125.62|127.41|125.61|127.43|125.63|127.37|125.57|11
1655219950000|2022-06-14 15:19:10|127.42|125.62|127.45|125.65|127.45|125.65|127.39|125.59|10
1655219960000|2022-06-14 15:19:20|127.43|125.63|127.42|125.62|127.43|125.63|127.38|125.58|6
1655219970000|2022-06-14 15:19:30|127.43|125.63|127.47|125.67|127.47|125.67|127.42|125.62|7
1655219980000|2022-06-14 15:19:40|127.49|125.69|127.67|125.87|127.67|125.87|127.49|125.69|14
1655219990000|2022-06-14 15:19:50|127.65|125.85|127.61|125.81|127.65|125.85|127.61|125.81|3
1655220000000|2022-06-14 15:20:00|127.62|125.82|127.57|125.77|127.65|125.85|127.57|125.77|10
1655220010000|2022-06-14 15:20:10|127.58|125.78|127.47|125.67|127.58|125.78|127.43|125.63|13
1655220020000|2022-06-14 15:20:20|127.46|125.66|127.4|125.6|127.46|125.66|127.4|125.6|9
1655220030000|2022-06-14 15:20:30|127.41|125.61|127.32|125.52|127.43|125.63|127.32|125.52|9
1655220040000|2022-06-14 15:20:40|127.33|125.53|127.29|125.49|127.33|125.53|127.28|125.48|9
1655220050000|2022-06-14 15:20:50|127.3|125.5|127.09|125.29|127.33|125.53|127.06|125.26|18
1655220060000|2022-06-14 15:21:00|127.08|125.28|127.18|125.38|127.25|125.45|127.03|125.23|21
1655220070000|2022-06-14 15:21:10|127.17|125.37|127.05|125.25|127.17|125.37|127.04|125.24|16
1655220080000|2022-06-14 15:21:20|127.06|125.26|127.08|125.28|127.09|125.29|127.04|125.24|12
1655220090000|2022-06-14 15:21:30|127.12|125.32|127.09|125.29|127.14|125.34|127.08|125.28|14
1655220100000|2022-06-14 15:21:40|127.1|125.3|127.19|125.39|127.2|125.4|127.1|125.3|18
1655220110000|2022-06-14 15:21:50|127.18|125.38|127.1|125.3|127.18|125.38|127.1|125.3|11
1655220120000|2022-06-14 15:22:00|127.09|125.29|127.09|125.29|127.09|125.29|127.08|125.28|3
1655220130000|2022-06-14 15:22:10|127.1|125.3|127.25|125.45|127.25|125.45|127.1|125.3|11
1655220140000|2022-06-14 15:22:20|127.24|125.44|127.26|125.46|127.28|125.48|127.2|125.4|14
1655220150000|2022-06-14 15:22:30|127.25|125.45|127.22|125.42|127.26|125.46|127.22|125.42|8
1655220160000|2022-06-14 15:22:40|127.23|125.43|127.42|125.62|127.43|125.63|127.23|125.43|20
1655220170000|2022-06-14 15:22:50|127.43|125.63|127.41|125.61|127.44|125.64|127.4|125.6|11
1655220180000|2022-06-14 15:23:00|127.42|125.62|127.51|125.71|127.52|125.72|127.42|125.62|14
1655220190000|2022-06-14 15:23:10|127.5|125.7|127.55|125.75|127.55|125.75|127.47|125.67|15
1655220200000|2022-06-14 15:23:20|127.66|125.86|127.65|125.85|127.68|125.88|127.63|125.83|14
1655220210000|2022-06-14 15:23:30|127.64|125.84|127.63|125.83|127.64|125.84|127.56|125.76|23
1655220220000|2022-06-14 15:23:40|127.65|125.85|127.67|125.87|127.68|125.88|127.64|125.84|10
1655220230000|2022-06-14 15:23:50|127.68|125.88|127.45|125.65|127.68|125.88|127.45|125.65|16
1655220240000|2022-06-14 15:24:00|127.44|125.64|127.57|125.77|127.59|125.79|127.43|125.63|21
1655220250000|2022-06-14 15:24:10|127.58|125.78|127.66|125.86|127.68|125.88|127.55|125.75|17
1655220260000|2022-06-14 15:24:20|127.68|125.88|127.67|125.87|127.69|125.89|127.65|125.85|18
1655220270000|2022-06-14 15:24:30|127.68|125.88|127.7|125.9|127.7|125.9|127.67|125.87|14
1655220280000|2022-06-14 15:24:40|127.71|125.91|127.73|125.93|127.73|125.93|127.7|125.9|3
1655220290000|2022-06-14 15:24:50|127.72|125.92|127.73|125.93|127.74|125.94|127.72|125.92|6
1655220300000|2022-06-14 15:25:00|127.72|125.92|127.72|125.92|127.75|125.95|127.72|125.92|6
1655220310000|2022-06-14 15:25:10|127.76|125.96|127.74|125.94|127.77|125.97|127.72|125.92|13
1655220320000|2022-06-14 15:25:20|127.73|125.93|127.8|126|127.8|126|127.73|125.93|13
1655220330000|2022-06-14 15:25:30|127.81|126.01|127.8|126|127.83|126.03|127.79|125.99|13
1655220340000|2022-06-14 15:25:40|127.79|125.99|127.73|125.93|127.79|125.99|127.72|125.92|13
1655220350000|2022-06-14 15:25:50|127.71|125.91|127.63|125.83|127.71|125.91|127.63|125.83|5
1655220360000|2022-06-14 15:26:00|127.62|125.82|127.68|125.88|127.69|125.89|127.62|125.82|21
1655220370000|2022-06-14 15:26:10|127.69|125.89|127.75|125.95|127.77|125.97|127.69|125.89|15
1655220380000|2022-06-14 15:26:20|127.76|125.96|127.84|126.04|127.84|126.04|127.76|125.96|11
1655220390000|2022-06-14 15:26:30|127.83|126.03|127.78|125.98|127.83|126.03|127.77|125.97|7
1655220400000|2022-06-14 15:26:40|127.77|125.97|127.78|125.98|127.78|125.98|127.76|125.96|12
1655220410000|2022-06-14 15:26:50|127.79|125.99|127.83|126.03|127.84|126.04|127.79|125.99|7
1655220420000|2022-06-14 15:27:00|127.82|126.02|127.85|126.05|127.85|126.05|127.8|126|10
1655220430000|2022-06-14 15:27:10|127.84|126.04|127.82|126.02|127.85|126.05|127.82|126.02|7
1655220440000|2022-06-14 15:27:20|127.83|126.03|127.82|126.02|127.83|126.03|127.82|126.02|2
1655220450000|2022-06-14 15:27:30|127.81|126.01|127.81|126.01|127.81|126.01|127.78|125.98|11
1655220460000|2022-06-14 15:27:40|127.82|126.02|127.82|126.02|127.84|126.04|127.82|126.02|7
1655220470000|2022-06-14 15:27:50|127.83|126.03|127.8|126|127.83|126.03|127.8|126|3
1655220480000|2022-06-14 15:28:00|127.79|125.99|127.72|125.92|127.79|125.99|127.72|125.92|9
1655220490000|2022-06-14 15:28:10|127.71|125.91|127.63|125.83|127.72|125.92|127.63|125.83|15
1655220500000|2022-06-14 15:28:20|127.61|125.81|127.59|125.79|127.63|125.83|127.54|125.74|13
1655220510000|2022-06-14 15:28:30|127.6|125.8|127.6|125.8|127.62|125.82|127.59|125.79|8
1655220520000|2022-06-14 15:28:40|127.59|125.79|127.53|125.73|127.59|125.79|127.52|125.72|13
1655220530000|2022-06-14 15:28:50|127.52|125.72|127.55|125.75|127.55|125.75|127.52|125.72|4
1655220540000|2022-06-14 15:29:00|127.54|125.74|127.54|125.74|127.54|125.74|127.51|125.71|8
1655220550000|2022-06-14 15:29:10|127.55|125.75|127.72|125.92|127.72|125.92|127.55|125.75|8
1655220560000|2022-06-14 15:29:20|127.66|125.86|127.7|125.9|127.7|125.9|127.66|125.86|7
1655220570000|2022-06-14 15:29:30|127.69|125.89|127.67|125.87|127.69|125.89|127.67|125.87|7
1655220580000|2022-06-14 15:29:40|127.68|125.88|127.77|125.97|127.78|125.98|127.68|125.88|15
1655220590000|2022-06-14 15:29:50|127.78|125.98|127.81|126.01|127.81|126.01|127.78|125.98|3
1655220600000|2022-06-14 15:30:00|127.8|126|127.73|125.93|127.8|126|127.73|125.93|9
1655220610000|2022-06-14 15:30:10|127.72|125.92|127.64|125.84|127.72|125.92|127.62|125.82|15
1655220620000|2022-06-14 15:30:20|127.65|125.85|127.72|125.92|127.72|125.92|127.65|125.85|18
1655220630000|2022-06-14 15:30:30|127.71|125.91|127.71|125.91|127.71|125.91|127.68|125.88|8
1655220640000|2022-06-14 15:30:40|127.72|125.92|127.67|125.87|127.72|125.92|127.67|125.87|5
1655220650000|2022-06-14 15:30:50|127.68|125.88|127.73|125.93|127.76|125.96|127.68|125.88|11
1655220660000|2022-06-14 15:31:00|127.75|125.95|127.7|125.9|127.76|125.96|127.7|125.9|7
1655220670000|2022-06-14 15:31:10|127.68|125.88|127.51|125.71|127.69|125.89|127.5|125.7|16
1655220680000|2022-06-14 15:31:20|127.52|125.72|127.66|125.86|127.67|125.87|127.5|125.7|21
1655220690000|2022-06-14 15:31:30|127.67|125.87|127.63|125.83|127.68|125.88|127.61|125.81|15
1655220700000|2022-06-14 15:31:40|127.64|125.84|127.53|125.73|127.66|125.86|127.53|125.73|13
1655220710000|2022-06-14 15:31:50|127.54|125.74|127.23|125.43|127.55|125.75|127.23|125.43|15
1655220720000|2022-06-14 15:32:00|127.22|125.42|127.03|125.23|127.24|125.44|127.03|125.23|15
1655220730000|2022-06-14 15:32:10|127.05|125.25|126.84|125.04|127.08|125.28|126.83|125.03|19
1655220740000|2022-06-14 15:32:20|126.85|125.05|126.68|124.88|126.85|125.05|126.67|124.87|25
1655220750000|2022-06-14 15:32:30|126.67|124.87|126.86|125.06|126.86|125.06|126.64|124.84|18
1655220760000|2022-06-14 15:32:40|126.87|125.07|126.85|125.05|126.94|125.14|126.85|125.05|22
1655220770000|2022-06-14 15:32:50|126.88|125.08|126.87|125.07|126.9|125.1|126.82|125.02|18
1655220780000|2022-06-14 15:33:00|126.88|125.08|126.92|125.12|126.97|125.17|126.86|125.06|16
1655220790000|2022-06-14 15:33:10|126.91|125.11|126.9|125.1|126.97|125.17|126.9|125.1|12
1655220800000|2022-06-14 15:33:20|126.89|125.09|126.85|125.05|126.92|125.12|126.83|125.03|14
1655220810000|2022-06-14 15:33:30|126.84|125.04|126.96|125.16|126.97|125.17|126.84|125.04|16
1655220820000|2022-06-14 15:33:40|126.97|125.17|127.23|125.43|127.23|125.43|126.97|125.17|14
1655220830000|2022-06-14 15:33:50|127.24|125.44|127.3|125.5|127.44|125.64|127.24|125.44|20
1655220840000|2022-06-14 15:34:00|127.33|125.53|127.47|125.67|127.54|125.74|127.32|125.52|20
1655220850000|2022-06-14 15:34:10|127.46|125.66|127.53|125.73|127.64|125.84|127.41|125.61|23
1655220860000|2022-06-14 15:34:20|127.55|125.75|127.57|125.77|127.65|125.85|127.5|125.7|27
1655220870000|2022-06-14 15:34:30|127.56|125.76|127.64|125.84|127.64|125.84|127.56|125.76|10
1655220880000|2022-06-14 15:34:40|127.63|125.83|127.59|125.79|127.65|125.85|127.58|125.78|12
1655220890000|2022-06-14 15:34:50|127.58|125.78|127.58|125.78|127.65|125.85|127.57|125.77|14
1655220900000|2022-06-14 15:35:00|127.59|125.79|127.7|125.9|127.7|125.9|127.56|125.76|22
1655220910000|2022-06-14 15:35:10|127.71|125.91|127.76|125.96|127.78|125.98|127.71|125.91|14
1655220920000|2022-06-14 15:35:20|127.77|125.97|127.73|125.93|127.77|125.97|127.73|125.93|11
1655220930000|2022-06-14 15:35:30|127.76|125.96|127.73|125.93|127.76|125.96|127.68|125.88|10
1655220940000|2022-06-14 15:35:40|127.72|125.92|127.74|125.94|127.74|125.94|127.71|125.91|7
1655220950000|2022-06-14 15:35:50|127.75|125.95|127.91|126.11|127.92|126.12|127.74|125.94|15
1655220960000|2022-06-14 15:36:00|127.92|126.12|127.89|126.09|127.92|126.12|127.87|126.07|12
1655220970000|2022-06-14 15:36:10|127.87|126.07|127.87|126.07|127.88|126.08|127.85|126.05|17
1655220980000|2022-06-14 15:36:20|127.9|126.1|128.12|126.32|128.13|126.33|127.9|126.1|15
1655220990000|2022-06-14 15:36:30|128.1|126.3|128.07|126.27|128.12|126.32|128.05|126.25|16
1655221000000|2022-06-14 15:36:40|128.08|126.28|128.13|126.33|128.15|126.35|127.98|126.18|21
1655221010000|2022-06-14 15:36:50|128.14|126.34|128.2|126.4|128.2|126.4|128.13|126.33|9
1655221020000|2022-06-14 15:37:00|128.23|126.43|128.2|126.4|128.29|126.49|128.19|126.39|14
1655221030000|2022-06-14 15:37:10|128.21|126.41|128.26|126.46|128.28|126.48|128.21|126.41|12
1655221040000|2022-06-14 15:37:20|128.27|126.47|128.26|126.46|128.3|126.5|128.26|126.46|8
1655221050000|2022-06-14 15:37:30|128.23|126.43|128.27|126.47|128.29|126.49|128.23|126.43|10
1655221060000|2022-06-14 15:37:40|128.26|126.46|128.25|126.45|128.27|126.47|128.23|126.43|9
1655221070000|2022-06-14 15:37:50|128.24|126.44|128.24|126.44|128.24|126.44|128.21|126.41|8
1655221080000|2022-06-14 15:38:00|128.25|126.45|128.23|126.43|128.28|126.48|128.23|126.43|8
1655221090000|2022-06-14 15:38:10|128.2|126.4|127.96|126.16|128.2|126.4|127.94|126.14|24
1655221100000|2022-06-14 15:38:20|127.97|126.17|128.04|126.24|128.05|126.25|127.97|126.17|11
1655221110000|2022-06-14 15:38:30|128.05|126.25|128.04|126.24|128.08|126.28|128.04|126.24|12
1655221120000|2022-06-14 15:38:40|128.05|126.25|128.05|126.25|128.07|126.27|128.03|126.23|12
1655221130000|2022-06-14 15:38:50|128.04|126.24|128.22|126.42|128.22|126.42|127.99|126.19|17
1655221140000|2022-06-14 15:39:00|128.23|126.43|128.21|126.41|128.42|126.62|128.21|126.41|18
1655221150000|2022-06-14 15:39:10|128.2|126.4|128.07|126.27|128.22|126.42|128.06|126.26|19
1655221160000|2022-06-14 15:39:20|128.08|126.28|128.04|126.24|128.29|126.49|128.04|126.24|20
1655221170000|2022-06-14 15:39:30|128.05|126.25|127.77|125.97|128.05|126.25|127.75|125.95|19
1655221180000|2022-06-14 15:39:40|127.74|125.94|127.73|125.93|127.75|125.95|127.69|125.89|18
1655221190000|2022-06-14 15:39:50|127.72|125.92|127.8|126|127.8|126|127.72|125.92|9
1655221200000|2022-06-14 15:40:00|127.81|126.01|127.78|125.98|127.82|126.02|127.77|125.97|13
1655221210000|2022-06-14 15:40:10|127.76|125.96|127.94|126.14|127.94|126.14|127.75|125.95|14
1655221220000|2022-06-14 15:40:20|127.9|126.1|127.98|126.18|127.98|126.18|127.9|126.1|9
1655221230000|2022-06-14 15:40:30|127.97|126.17|127.85|126.05|128|126.2|127.73|125.93|18
1655221240000|2022-06-14 15:40:40|127.9|126.1|127.86|126.06|127.9|126.1|127.78|125.98|23
1655221250000|2022-06-14 15:40:50|127.88|126.08|127.96|126.16|128|126.2|127.88|126.08|11
1655221260000|2022-06-14 15:41:00|127.94|126.14|127.99|126.19|128.02|126.22|127.89|126.09|20
1655221270000|2022-06-14 15:41:10|128|126.2|128.01|126.21|128.02|126.22|127.99|126.19|16
1655221280000|2022-06-14 15:41:20|128|126.2|128.04|126.24|128.04|126.24|128|126.2|11
1655221290000|2022-06-14 15:41:30|128.05|126.25|128.03|126.23|128.09|126.29|127.96|126.16|15
1655221300000|2022-06-14 15:41:40|128.04|126.24|128.03|126.23|128.06|126.26|128.02|126.22|10
1655221310000|2022-06-14 15:41:50|128.04|126.24|128.05|126.25|128.06|126.26|128|126.2|16
1655221320000|2022-06-14 15:42:00|128.04|126.24|128.04|126.24|128.09|126.29|128.03|126.23|20
1655221330000|2022-06-14 15:42:10|128.03|126.23|128.04|126.24|128.04|126.24|128.01|126.21|9
1655221340000|2022-06-14 15:42:20|128.05|126.25|128.1|126.3|128.1|126.3|128.05|126.25|11
1655221350000|2022-06-14 15:42:30|128.09|126.29|128.15|126.35|128.15|126.35|128.04|126.24|13
1655221360000|2022-06-14 15:42:40|128.29|126.49|128.34|126.54|128.34|126.54|128.22|126.42|11
1655221370000|2022-06-14 15:42:50|128.37|126.57|128.33|126.53|128.37|126.57|128.33|126.53|9
1655221380000|2022-06-14 15:43:00|128.32|126.52|128.06|126.26|128.33|126.53|128.06|126.26|21
1655221390000|2022-06-14 15:43:10|128.07|126.27|128.4|126.6|128.4|126.6|128.07|126.27|18
1655221400000|2022-06-14 15:43:20|128.41|126.61|128.46|126.66|128.48|126.68|128.41|126.61|15
1655221410000|2022-06-14 15:43:30|128.45|126.65|128.72|126.92|128.73|126.93|128.43|126.63|17
1655221420000|2022-06-14 15:43:40|128.7|126.9|128.57|126.77|128.72|126.92|128.57|126.77|21
1655221430000|2022-06-14 15:43:50|128.55|126.75|128.72|126.92|128.74|126.94|128.49|126.69|23
1655221440000|2022-06-14 15:44:00|128.71|126.91|128.54|126.74|128.79|126.99|128.54|126.74|14
1655221450000|2022-06-14 15:44:10|128.5|126.7|128.56|126.76|128.57|126.77|128.38|126.58|22
1655221460000|2022-06-14 15:44:20|128.57|126.77|128.51|126.71|128.58|126.78|128.5|126.7|17
1655221470000|2022-06-14 15:44:30|128.52|126.72|128.48|126.68|128.52|126.72|128.48|126.68|7
1655221480000|2022-06-14 15:44:40|128.47|126.67|128.69|126.89|128.69|126.89|128.47|126.67|19
1655221490000|2022-06-14 15:44:50|128.7|126.9|128.63|126.83|128.75|126.95|128.63|126.83|13
1655221500000|2022-06-14 15:45:00|128.61|126.81|128.42|126.62|128.66|126.86|128.42|126.62|21
1655221510000|2022-06-14 15:45:10|128.39|126.59|128.54|126.74|128.54|126.74|128.32|126.52|15
1655221520000|2022-06-14 15:45:20|128.55|126.75|128.23|126.43|128.58|126.78|128.21|126.41|29
1655221530000|2022-06-14 15:45:30|128.27|126.47|128.43|126.63|128.46|126.66|128.27|126.47|14
1655221540000|2022-06-14 15:45:40|128.42|126.62|128.75|126.95|128.75|126.95|128.42|126.62|22
1655221550000|2022-06-14 15:45:50|128.74|126.94|128.81|127.01|128.81|127.01|128.69|126.89|24
1655221560000|2022-06-14 15:46:00|128.82|127.02|129.35|127.55|129.38|127.58|128.82|127.02|30
1655221570000|2022-06-14 15:46:10|129.34|127.54|129.33|127.53|129.35|127.55|129.28|127.48|24
1655221580000|2022-06-14 15:46:20|129.35|127.55|129.38|127.58|129.42|127.62|129.34|127.54|17
1655221590000|2022-06-14 15:46:30|129.37|127.57|129.27|127.47|129.37|127.57|129.27|127.47|23
1655221600000|2022-06-14 15:46:40|129.28|127.48|129.16|127.36|129.3|127.5|129.08|127.28|24
1655221610000|2022-06-14 15:46:50|129.15|127.35|129.17|127.37|129.18|127.38|129.11|127.31|18
1655221620000|2022-06-14 15:47:00|129.23|127.43|129.18|127.38|129.25|127.45|129.16|127.36|19
1655221630000|2022-06-14 15:47:10|129.17|127.37|129.05|127.25|129.17|127.37|128.98|127.18|25
1655221640000|2022-06-14 15:47:20|129.13|127.33|129.1|127.3|129.13|127.33|129.01|127.21|22
1655221650000|2022-06-14 15:47:30|129.11|127.31|129.12|127.32|129.14|127.34|129.08|127.28|19
1655221660000|2022-06-14 15:47:40|129.11|127.31|129.1|127.3|129.12|127.32|129.06|127.26|16
1655221670000|2022-06-14 15:47:50|129.14|127.34|129.06|127.26|129.16|127.36|129.02|127.22|24
1655221680000|2022-06-14 15:48:00|129.05|127.25|128.9|127.1|129.08|127.28|128.9|127.1|16
1655221690000|2022-06-14 15:48:10|128.91|127.11|128.77|126.97|128.91|127.11|128.76|126.96|15
1655221700000|2022-06-14 15:48:20|128.78|126.98|128.54|126.74|128.78|126.98|128.53|126.73|24
1655221710000|2022-06-14 15:48:30|128.56|126.76|128.36|126.56|128.56|126.76|128.36|126.56|19
1655221720000|2022-06-14 15:48:40|128.37|126.57|128.46|126.66|128.5|126.7|128.37|126.57|14
1655221730000|2022-06-14 15:48:50|128.47|126.67|128.64|126.84|128.64|126.84|128.46|126.66|13
1655221740000|2022-06-14 15:49:00|128.65|126.85|128.77|126.97|128.77|126.97|128.61|126.81|13
1655221750000|2022-06-14 15:49:10|128.8|127|128.7|126.9|128.8|127|128.56|126.76|24
1655221760000|2022-06-14 15:49:20|128.69|126.89|128.66|126.86|128.69|126.89|128.66|126.86|13
1655221770000|2022-06-14 15:49:30|128.63|126.83|128.69|126.89|128.71|126.91|128.62|126.82|15
1655221780000|2022-06-14 15:49:40|128.7|126.9|128.61|126.81|128.71|126.91|128.61|126.81|20
1655221790000|2022-06-14 15:49:50|128.63|126.83|128.63|126.83|128.65|126.85|128.61|126.81|16
1655221800000|2022-06-14 15:50:00|128.64|126.84|128.64|126.84|128.65|126.85|128.62|126.82|10
1655221810000|2022-06-14 15:50:10|128.65|126.85|128.64|126.84|128.65|126.85|128.61|126.81|10
1655221820000|2022-06-14 15:50:20|128.63|126.83|128.64|126.84|128.65|126.85|128.62|126.82|7
1655221830000|2022-06-14 15:50:30|128.65|126.85|128.7|126.9|128.72|126.92|128.65|126.85|13
1655221840000|2022-06-14 15:50:40|128.69|126.89|128.73|126.93|128.73|126.93|128.67|126.87|9
1655221850000|2022-06-14 15:50:50|128.7|126.9|128.72|126.92|128.73|126.93|128.7|126.9|12
1655221860000|2022-06-14 15:51:00|128.71|126.91|128.95|127.15|128.97|127.17|128.67|126.87|16
1655221870000|2022-06-14 15:51:10|128.94|127.14|128.8|127|128.94|127.14|128.77|126.97|17
1655221880000|2022-06-14 15:51:20|128.79|126.99|128.88|127.08|128.9|127.1|128.75|126.95|19
1655221890000|2022-06-14 15:51:30|128.86|127.06|128.85|127.05|128.89|127.09|128.84|127.04|25
1655221900000|2022-06-14 15:51:40|128.86|127.06|128.77|126.97|128.88|127.08|128.76|126.96|23
1655221910000|2022-06-14 15:51:50|128.78|126.98|128.78|126.98|128.88|127.08|128.77|126.97|19
1655221920000|2022-06-14 15:52:00|128.79|126.99|128.71|126.91|128.8|127|128.69|126.89|19
1655221930000|2022-06-14 15:52:10|128.7|126.9|128.69|126.89|128.73|126.93|128.68|126.88|14
1655221940000|2022-06-14 15:52:20|128.72|126.92|128.69|126.89|128.74|126.94|128.67|126.87|16
1655221950000|2022-06-14 15:52:30|128.68|126.88|128.61|126.81|128.68|126.88|128.61|126.81|13
1655221960000|2022-06-14 15:52:40|128.62|126.82|128.59|126.79|128.63|126.83|128.57|126.77|12
1655221970000|2022-06-14 15:52:50|128.58|126.78|128.43|126.63|128.58|126.78|128.41|126.61|12
1655221980000|2022-06-14 15:53:00|128.44|126.64|128.47|126.67|128.54|126.74|128.44|126.64|18
1655221990000|2022-06-14 15:53:10|128.46|126.66|128.29|126.49|128.52|126.72|128.28|126.48|26
1655222000000|2022-06-14 15:53:20|128.27|126.47|128.29|126.49|128.3|126.5|128.27|126.47|20
1655222010000|2022-06-14 15:53:30|128.3|126.5|128.29|126.49|128.31|126.51|128.28|126.48|9
1655222020000|2022-06-14 15:53:40|128.3|126.5|128.29|126.49|128.3|126.5|128.24|126.44|9
1655222030000|2022-06-14 15:53:50|128.3|126.5|128.42|126.62|128.45|126.65|128.3|126.5|16
1655222040000|2022-06-14 15:54:00|128.44|126.64|128.53|126.73|128.58|126.78|128.44|126.64|20
1655222050000|2022-06-14 15:54:10|128.54|126.74|128.64|126.84|128.65|126.85|128.54|126.74|13
1655222060000|2022-06-14 15:54:20|128.65|126.85|128.77|126.97|128.78|126.98|128.64|126.84|14
1655222070000|2022-06-14 15:54:30|128.75|126.95|128.72|126.92|128.75|126.95|128.72|126.92|4
1655222080000|2022-06-14 15:54:40|128.71|126.91|128.68|126.88|128.72|126.92|128.68|126.88|12
1655222090000|2022-06-14 15:54:50|128.69|126.89|128.69|126.89|128.71|126.91|128.68|126.88|17
1655222100000|2022-06-14 15:55:00|128.68|126.88|128.64|126.84|128.69|126.89|128.6|126.8|19
1655222110000|2022-06-14 15:55:10|128.66|126.86|128.76|126.96|128.76|126.96|128.66|126.86|8
1655222120000|2022-06-14 15:55:20|128.75|126.95|128.68|126.88|128.75|126.95|128.67|126.87|15
1655222130000|2022-06-14 15:55:30|128.67|126.87|128.65|126.85|128.67|126.87|128.65|126.85|11
1655222140000|2022-06-14 15:55:40|128.66|126.86|128.66|126.86|128.68|126.88|128.65|126.85|12
1655222150000|2022-06-14 15:55:50|128.68|126.88|128.71|126.91|128.72|126.92|128.67|126.87|14
1655222160000|2022-06-14 15:56:00|128.73|126.93|128.74|126.94|128.75|126.95|128.69|126.89|13
1655222170000|2022-06-14 15:56:10|128.73|126.93|128.74|126.94|128.75|126.95|128.71|126.91|10
1655222180000|2022-06-14 15:56:20|128.73|126.93|128.71|126.91|128.73|126.93|128.69|126.89|16
1655222190000|2022-06-14 15:56:30|128.72|126.92|128.71|126.91|128.74|126.94|128.7|126.9|12
1655222200000|2022-06-14 15:56:40|128.72|126.92|128.69|126.89|128.73|126.93|128.69|126.89|10
1655222210000|2022-06-14 15:56:50|128.68|126.88|128.68|126.88|128.68|126.88|128.63|126.83|8
1655222220000|2022-06-14 15:57:00|128.67|126.87|128.75|126.95|128.77|126.97|128.66|126.86|15
1655222230000|2022-06-14 15:57:10|128.76|126.96|128.63|126.83|128.78|126.98|128.63|126.83|16
1655222240000|2022-06-14 15:57:20|128.62|126.82|128.63|126.83|128.65|126.85|128.61|126.81|11
1655222250000|2022-06-14 15:57:30|128.62|126.82|128.57|126.77|128.66|126.86|128.57|126.77|16
1655222260000|2022-06-14 15:57:40|128.56|126.76|128.24|126.44|128.56|126.76|128.2|126.4|24
1655222270000|2022-06-14 15:57:50|128.23|126.43|128.3|126.5|128.32|126.52|128.2|126.4|18
1655222280000|2022-06-14 15:58:00|128.29|126.49|128.4|126.6|128.4|126.6|128.28|126.48|18
1655222290000|2022-06-14 15:58:10|128.39|126.59|128.39|126.59|128.39|126.59|128.35|126.55|17
1655222300000|2022-06-14 15:58:20|128.4|126.6|128.59|126.79|128.59|126.79|128.39|126.59|17
1655222310000|2022-06-14 15:58:30|128.61|126.81|128.84|127.04|128.86|127.06|128.61|126.81|15
1655222320000|2022-06-14 15:58:40|128.83|127.03|128.93|127.13|128.97|127.17|128.83|127.03|14
1655222330000|2022-06-14 15:58:50|128.92|127.12|128.94|127.14|128.96|127.16|128.92|127.12|10
1655222340000|2022-06-14 15:59:00|128.95|127.15|129|127.2|129.03|127.23|128.95|127.15|15
1655222350000|2022-06-14 15:59:10|129.01|127.21|129.33|127.53|129.36|127.56|129.01|127.21|16
1655222360000|2022-06-14 15:59:20|129.32|127.52|129.09|127.29|129.32|127.52|129.09|127.29|15
1655222370000|2022-06-14 15:59:30|129.1|127.3|129.32|127.52|129.32|127.52|129.07|127.27|19
1655222380000|2022-06-14 15:59:40|129.31|127.51|129.19|127.39|129.31|127.51|129.19|127.39|13
1655222390000|2022-06-14 15:59:50|129.18|127.38|129.09|127.29|129.2|127.4|129.09|127.29|11
1655222400000|2022-06-14 16:00:00|129.08|127.28|129.04|127.24|129.08|127.28|129.04|127.24|14
1655222410000|2022-06-14 16:00:10|129.05|127.25|128.87|127.07|129.05|127.25|128.86|127.06|22
1655222420000|2022-06-14 16:00:20|128.86|127.06|128.56|126.76|128.88|127.08|128.55|126.75|27
1655222430000|2022-06-14 16:00:30|128.57|126.77|128.56|126.76|128.59|126.79|128.56|126.76|6
1655222740000|2022-06-14 16:05:40|128.55|126.75|128.64|126.84|128.64|126.84|128.55|126.75|11
1655222750000|2022-06-14 16:05:50|128.61|126.81|128.6|126.8|128.64|126.84|128.58|126.78|17
1655222760000|2022-06-14 16:06:00|128.61|126.81|128.55|126.75|128.61|126.81|128.52|126.72|21
1655222770000|2022-06-14 16:06:10|128.53|126.73|128.51|126.71|128.54|126.74|128.49|126.69|20
1655222780000|2022-06-14 16:06:20|128.5|126.7|128.51|126.71|128.54|126.74|128.49|126.69|17
1655222790000|2022-06-14 16:06:30|128.53|126.73|128.6|126.8|128.6|126.8|128.53|126.73|11
1655222800000|2022-06-14 16:06:40|128.61|126.81|128.72|126.92|128.77|126.97|128.61|126.81|19
1655222810000|2022-06-14 16:06:50|128.71|126.91|128.58|126.78|128.71|126.91|128.57|126.77|14
1655222820000|2022-06-14 16:07:00|128.57|126.77|128.62|126.82|128.72|126.92|128.57|126.77|20
1655222830000|2022-06-14 16:07:10|128.61|126.81|128.57|126.77|128.61|126.81|128.55|126.75|11
1655222840000|2022-06-14 16:07:20|128.56|126.76|128.3|126.5|128.56|126.76|128.3|126.5|14
1655222900000|2022-06-14 16:08:20|128.12|126.32|128.22|126.42|128.23|126.43|128.12|126.32|15
1655222910000|2022-06-14 16:08:30|128.21|126.41|128.34|126.54|128.38|126.58|128.21|126.41|16
1655222920000|2022-06-14 16:08:40|128.35|126.55|128.4|126.6|128.4|126.6|128.34|126.54|5
1655222930000|2022-06-14 16:08:50|128.42|126.62|128.57|126.77|128.65|126.85|128.41|126.61|25
1655222940000|2022-06-14 16:09:00|128.58|126.78|128.53|126.73|128.62|126.82|128.53|126.73|10
1655222950000|2022-06-14 16:09:10|128.51|126.71|128.57|126.77|128.57|126.77|128.5|126.7|11
1655222960000|2022-06-14 16:09:20|128.56|126.76|128.67|126.87|128.67|126.87|128.53|126.73|14
1655222970000|2022-06-14 16:09:30|128.68|126.88|129.12|127.32|129.13|127.33|128.68|126.88|27
1655222980000|2022-06-14 16:09:40|129.13|127.33|128.95|127.15|129.13|127.33|128.95|127.15|16
1655222990000|2022-06-14 16:09:50|128.94|127.14|129.11|127.31|129.11|127.31|128.91|127.11|17
1655223000000|2022-06-14 16:10:00|129.12|127.32|129.01|127.21|129.12|127.32|129|127.2|19
1655223010000|2022-06-14 16:10:10|129|127.2|129|127.2|129.05|127.25|129|127.2|12
1655223020000|2022-06-14 16:10:20|129.02|127.22|128.61|126.81|129.02|127.22|128.58|126.78|24
1655223030000|2022-06-14 16:10:30|128.6|126.8|128.54|126.74|128.6|126.8|128.53|126.73|12
1655223040000|2022-06-14 16:10:40|128.55|126.75|128.52|126.72|128.56|126.76|128.51|126.71|17
1655223050000|2022-06-14 16:10:50|128.54|126.74|128.6|126.8|128.62|126.82|128.54|126.74|13
1655223060000|2022-06-14 16:11:00|128.59|126.79|128.56|126.76|128.63|126.83|128.56|126.76|15
1655223070000|2022-06-14 16:11:10|128.55|126.75|128.55|126.75|128.56|126.76|128.53|126.73|10
1655223080000|2022-06-14 16:11:20|128.56|126.76|128.53|126.73|128.59|126.79|128.53|126.73|17
1655223090000|2022-06-14 16:11:30|128.52|126.72|128.34|126.54|128.54|126.74|128.34|126.54|10
1655223100000|2022-06-14 16:11:40|128.33|126.53|128.31|126.51|128.33|126.53|128.3|126.5|15
1655223110000|2022-06-14 16:11:50|128.28|126.48|128.32|126.52|128.34|126.54|128.27|126.47|16
1655223120000|2022-06-14 16:12:00|128.31|126.51|128.23|126.43|128.32|126.52|128.22|126.42|11
1655223130000|2022-06-14 16:12:10|128.24|126.44|128.23|126.43|128.3|126.5|128.23|126.43|13
1655223140000|2022-06-14 16:12:20|128.22|126.42|128.21|126.41|128.24|126.44|128.2|126.4|11
1655223150000|2022-06-14 16:12:30|128.2|126.4|128.2|126.4|128.23|126.43|128.2|126.4|15
1655223160000|2022-06-14 16:12:40|128.21|126.41|128.22|126.42|128.22|126.42|128.19|126.39|10
1655223170000|2022-06-14 16:12:50|128.23|126.43|128.55|126.75|128.55|126.75|128.23|126.43|22
1655223180000|2022-06-14 16:13:00|128.54|126.74|128.54|126.74|128.62|126.82|128.51|126.71|16
1655223190000|2022-06-14 16:13:10|128.56|126.76|128.48|126.68|128.62|126.82|128.47|126.67|19
1655223200000|2022-06-14 16:13:20|128.47|126.67|128.41|126.61|128.47|126.67|128.4|126.6|16
1655223210000|2022-06-14 16:13:30|128.42|126.62|128.64|126.84|128.64|126.84|128.42|126.62|18
1655223220000|2022-06-14 16:13:40|128.63|126.83|128.62|126.82|128.63|126.83|128.6|126.8|14
1655223230000|2022-06-14 16:13:50|128.61|126.81|128.58|126.78|128.63|126.83|128.58|126.78|12
1655223240000|2022-06-14 16:14:00|128.57|126.77|128.59|126.79|128.6|126.8|128.5|126.7|12
1655223250000|2022-06-14 16:14:10|128.58|126.78|128.57|126.77|128.61|126.81|128.53|126.73|21
1655223260000|2022-06-14 16:14:20|128.58|126.78|128.52|126.72|128.61|126.81|128.52|126.72|7
1655223270000|2022-06-14 16:14:30|128.54|126.74|128.56|126.76|128.56|126.76|128.53|126.73|6
1655223280000|2022-06-14 16:14:40|128.55|126.75|128.2|126.4|128.56|126.76|128.19|126.39|16
1655223290000|2022-06-14 16:14:50|128.19|126.39|128.24|126.44|128.24|126.44|128.19|126.39|23
1655223300000|2022-06-14 16:15:00|128.23|126.43|128.13|126.33|128.24|126.44|128.12|126.32|19
1655223310000|2022-06-14 16:15:10|128.12|126.32|128.13|126.33|128.2|126.4|128.11|126.31|19
1655223320000|2022-06-14 16:15:20|128.12|126.32|128.26|126.46|128.33|126.53|128.11|126.31|26
1655223330000|2022-06-14 16:15:30|128.24|126.44|128.42|126.62|128.42|126.62|128.24|126.44|21
1655223340000|2022-06-14 16:15:40|128.41|126.61|128.45|126.65|128.48|126.68|128.32|126.52|27
1655223350000|2022-06-14 16:15:50|128.44|126.64|128.46|126.66|128.51|126.71|128.43|126.63|15
1655223360000|2022-06-14 16:16:00|128.47|126.67|128.44|126.64|128.59|126.79|128.43|126.63|22
1655223370000|2022-06-14 16:16:10|128.43|126.63|128.51|126.71|128.52|126.72|128.43|126.63|12
1655223380000|2022-06-14 16:16:20|128.5|126.7|128.51|126.71|128.52|126.72|128.48|126.68|9
1655223390000|2022-06-14 16:16:30|128.52|126.72|128.61|126.81|128.64|126.84|128.52|126.72|20
1655223400000|2022-06-14 16:16:40|128.62|126.82|128.58|126.78|128.62|126.82|128.56|126.76|10
1655223410000|2022-06-14 16:16:50|128.59|126.79|128.72|126.92|128.72|126.92|128.58|126.78|13
1655223420000|2022-06-14 16:17:00|128.73|126.93|128.8|127|128.8|127|128.73|126.93|12
1655223430000|2022-06-14 16:17:10|128.81|127.01|128.78|126.98|128.85|127.05|128.78|126.98|23
1655223440000|2022-06-14 16:17:20|128.77|126.97|128.73|126.93|128.77|126.97|128.68|126.88|15
1655223450000|2022-06-14 16:17:30|128.75|126.95|128.77|126.97|128.84|127.04|128.74|126.94|21
1655223460000|2022-06-14 16:17:40|128.78|126.98|128.84|127.04|128.84|127.04|128.78|126.98|8
1655223470000|2022-06-14 16:17:50|128.83|127.03|128.79|126.99|128.83|127.03|128.76|126.96|8
1655223480000|2022-06-14 16:18:00|128.8|127|128.8|127|128.83|127.03|128.79|126.99|8
1655223490000|2022-06-14 16:18:10|128.81|127.01|128.81|127.01|128.81|127.01|128.79|126.99|10
1655223500000|2022-06-14 16:18:20|128.82|127.02|128.77|126.97|128.83|127.03|128.77|126.97|8
1655223510000|2022-06-14 16:18:30|128.78|126.98|128.76|126.96|128.81|127.01|128.74|126.94|9
1655223520000|2022-06-14 16:18:40|128.75|126.95|128.77|126.97|128.84|127.04|128.67|126.87|22
1655223530000|2022-06-14 16:18:50|128.76|126.96|128.77|126.97|128.8|127|128.76|126.96|9
1655223540000|2022-06-14 16:19:00|128.76|126.96|128.84|127.04|128.84|127.04|128.7|126.9|13
1655223550000|2022-06-14 16:19:10|128.85|127.05|129.09|127.29|129.14|127.34|128.85|127.05|19
1655223560000|2022-06-14 16:19:20|129.1|127.3|129.24|127.44|129.31|127.51|129.1|127.3|20
1655223570000|2022-06-14 16:19:30|129.25|127.45|129.16|127.36|129.26|127.46|129.1|127.3|23
1655223580000|2022-06-14 16:19:40|129.18|127.38|129.23|127.43|129.25|127.45|129.16|127.36|27
1655223590000|2022-06-14 16:19:50|129.25|127.45|129.27|127.47|129.27|127.47|129.23|127.43|17
1655223600000|2022-06-14 16:20:00|129.28|127.48|129.32|127.52|129.32|127.52|129.27|127.47|12
1655223610000|2022-06-14 16:20:10|129.34|127.54|129.39|127.59|129.39|127.59|129.34|127.54|13
1655223620000|2022-06-14 16:20:20|129.38|127.58|129.34|127.54|129.4|127.6|129.31|127.51|19
1655223630000|2022-06-14 16:20:30|129.38|127.58|129.37|127.57|129.44|127.64|129.36|127.56|13
1655223640000|2022-06-14 16:20:40|129.36|127.56|129.19|127.39|129.36|127.56|129.19|127.39|15
1655223650000|2022-06-14 16:20:50|129.18|127.38|128.86|127.06|129.18|127.38|128.84|127.04|25
1655223660000|2022-06-14 16:21:00|128.84|127.04|128.75|126.95|128.84|127.04|128.75|126.95|14
1655223670000|2022-06-14 16:21:10|128.76|126.96|128.55|126.75|128.76|126.96|128.54|126.74|11
1655223680000|2022-06-14 16:21:20|128.54|126.74|128.13|126.33|128.55|126.75|128.13|126.33|20
1655223690000|2022-06-14 16:21:30|128.1|126.3|128.37|126.57|128.37|126.57|128.09|126.29|20
1655223700000|2022-06-14 16:21:40|128.38|126.58|128.56|126.76|128.58|126.78|128.37|126.57|30
1655223710000|2022-06-14 16:21:50|128.55|126.75|128.45|126.65|128.56|126.76|128.45|126.65|12
1655223720000|2022-06-14 16:22:00|128.47|126.67|128.46|126.66|128.5|126.7|128.45|126.65|13
1655223730000|2022-06-14 16:22:10|128.45|126.65|128.49|126.69|128.49|126.69|128.41|126.61|11
1655223740000|2022-06-14 16:22:20|128.48|126.68|128.5|126.7|128.5|126.7|128.47|126.67|12
1655223750000|2022-06-14 16:22:30|128.49|126.69|128.49|126.69|128.5|126.7|128.49|126.69|5
1655223760000|2022-06-14 16:22:40|128.48|126.68|128.47|126.67|128.49|126.69|128.47|126.67|6
1655223770000|2022-06-14 16:22:50|128.46|126.66|128.42|126.62|128.46|126.66|128.41|126.61|9
1655223780000|2022-06-14 16:23:00|128.41|126.61|128.41|126.61|128.41|126.61|128.39|126.59|8
1655223790000|2022-06-14 16:23:10|128.42|126.62|128.49|126.69|128.49|126.69|128.42|126.62|15
1655223800000|2022-06-14 16:23:20|128.5|126.7|128.83|127.03|128.83|127.03|128.46|126.66|23
1655223810000|2022-06-14 16:23:30|128.84|127.04|128.72|126.92|128.84|127.04|128.7|126.9|15
1655223820000|2022-06-14 16:23:40|128.71|126.91|128.72|126.92|128.72|126.92|128.61|126.81|16
1655223830000|2022-06-14 16:23:50|128.71|126.91|128.7|126.9|128.72|126.92|128.61|126.81|16
1655223840000|2022-06-14 16:24:00|128.68|126.88|128.7|126.9|128.71|126.91|128.62|126.82|15
1655223850000|2022-06-14 16:24:10|128.69|126.89|128.42|126.62|128.69|126.89|128.37|126.57|21
1655223860000|2022-06-14 16:24:20|128.41|126.61|128.41|126.61|128.51|126.71|128.38|126.58|18
1655223870000|2022-06-14 16:24:30|128.4|126.6|128.35|126.55|128.4|126.6|128.32|126.52|17
1655223880000|2022-06-14 16:24:40|128.36|126.56|128.41|126.61|128.45|126.65|128.35|126.55|15
1655223890000|2022-06-14 16:24:50|128.43|126.63|128.43|126.63|128.51|126.71|128.41|126.61|15
1655223900000|2022-06-14 16:25:00|128.42|126.62|128.35|126.55|128.42|126.62|128.34|126.54|14
1655223910000|2022-06-14 16:25:10|128.34|126.54|128.29|126.49|128.34|126.54|128.09|126.29|20
1655223920000|2022-06-14 16:25:20|128.31|126.51|128.41|126.61|128.41|126.61|128.3|126.5|13
1655223930000|2022-06-14 16:25:30|128.42|126.62|128.61|126.81|128.65|126.85|128.41|126.61|24
1655223940000|2022-06-14 16:25:40|128.6|126.8|128.67|126.87|128.72|126.92|128.58|126.78|14
1655223950000|2022-06-14 16:25:50|128.68|126.88|128.8|127|128.84|127.04|128.68|126.88|16
1655223960000|2022-06-14 16:26:00|128.79|126.99|128.71|126.91|128.82|127.02|128.6|126.8|19
1655223970000|2022-06-14 16:26:10|128.72|126.92|128.63|126.83|128.73|126.93|128.6|126.8|21
1655223980000|2022-06-14 16:26:20|128.66|126.86|128.77|126.97|128.77|126.97|128.58|126.78|14
1655223990000|2022-06-14 16:26:30|128.78|126.98|128.7|126.9|128.81|127.01|128.7|126.9|12
1655224000000|2022-06-14 16:26:40|128.71|126.91|128.73|126.93|128.79|126.99|128.71|126.91|15
1655224010000|2022-06-14 16:26:50|128.72|126.92|128.62|126.82|128.76|126.96|128.62|126.82|17
1655224020000|2022-06-14 16:27:00|128.64|126.84|128.68|126.88|128.7|126.9|128.64|126.84|10
1655224030000|2022-06-14 16:27:10|128.7|126.9|128.63|126.83|128.7|126.9|128.6|126.8|18
1655224040000|2022-06-14 16:27:20|128.62|126.82|128.59|126.79|128.63|126.83|128.56|126.76|10
1655224050000|2022-06-14 16:27:30|128.58|126.78|128.67|126.87|128.67|126.87|128.58|126.78|7
1655224060000|2022-06-14 16:27:40|128.68|126.88|128.77|126.97|128.82|127.02|128.68|126.88|14
1655224070000|2022-06-14 16:27:50|128.73|126.93|128.53|126.73|128.73|126.93|128.51|126.71|16
1655224080000|2022-06-14 16:28:00|128.52|126.72|128.62|126.82|128.63|126.83|128.51|126.71|11
1655224090000|2022-06-14 16:28:10|128.63|126.83|128.73|126.93|128.8|127|128.63|126.83|23
1655224100000|2022-06-14 16:28:20|128.72|126.92|128.72|126.92|128.76|126.96|128.62|126.82|18
1655224110000|2022-06-14 16:28:30|128.71|126.91|128.7|126.9|128.79|126.99|128.62|126.82|16
1655224120000|2022-06-14 16:28:40|128.73|126.93|128.68|126.88|128.84|127.04|128.68|126.88|17
1655224130000|2022-06-14 16:28:50|128.67|126.87|128.53|126.73|128.67|126.87|128.52|126.72|14
1655224140000|2022-06-14 16:29:00|128.54|126.74|128.69|126.89|128.74|126.94|128.54|126.74|18
1655224150000|2022-06-14 16:29:10|128.7|126.9|128.7|126.9|128.71|126.91|128.69|126.89|9
1655224160000|2022-06-14 16:29:20|128.71|126.91|128.78|126.98|128.78|126.98|128.71|126.91|8
1655224170000|2022-06-14 16:29:30|128.77|126.97|128.76|126.96|128.77|126.97|128.69|126.89|10
1655224180000|2022-06-14 16:29:40|128.75|126.95|128.74|126.94|128.75|126.95|128.74|126.94|2
1655224190000|2022-06-14 16:29:50|128.75|126.95|128.75|126.95|128.76|126.96|128.74|126.94|5
1655224200000|2022-06-14 16:30:00|128.76|126.96|128.79|126.99|128.84|127.04|128.74|126.94|14
1655224210000|2022-06-14 16:30:10|128.78|126.98|128.68|126.88|128.78|126.98|128.67|126.87|20
1655224220000|2022-06-14 16:30:20|128.66|126.86|128.7|126.9|128.7|126.9|128.66|126.86|10
1655224230000|2022-06-14 16:30:30|128.75|126.95|128.87|127.07|128.87|127.07|128.75|126.95|11
1655224240000|2022-06-14 16:30:40|128.9|127.1|128.9|127.1|128.93|127.13|128.88|127.08|10
1655224250000|2022-06-14 16:30:50|128.86|127.06|128.91|127.11|128.91|127.11|128.83|127.03|10
1655224260000|2022-06-14 16:31:00|128.93|127.13|129.03|127.23|129.03|127.23|128.92|127.12|8
1655224270000|2022-06-14 16:31:10|129.04|127.24|128.87|127.07|129.05|127.25|128.87|127.07|24
1655224280000|2022-06-14 16:31:20|128.86|127.06|128.84|127.04|128.86|127.06|128.8|127|14
1655224290000|2022-06-14 16:31:30|128.83|127.03|128.83|127.03|128.85|127.05|128.81|127.01|22
1655224300000|2022-06-14 16:31:40|128.82|127.02|128.82|127.02|128.83|127.03|128.82|127.02|5
1655224310000|2022-06-14 16:31:50|128.81|127.01|128.73|126.93|128.81|127.01|128.73|126.93|10
1655224320000|2022-06-14 16:32:00|128.72|126.92|128.53|126.73|128.72|126.92|128.51|126.71|13
1655224330000|2022-06-14 16:32:10|128.51|126.71|128.4|126.6|128.52|126.72|128.4|126.6|10
1655224340000|2022-06-14 16:32:20|128.39|126.59|128.38|126.58|128.4|126.6|128.32|126.52|11
1655224350000|2022-06-14 16:32:30|128.37|126.57|128.29|126.49|128.37|126.57|128.29|126.49|15
1655224360000|2022-06-14 16:32:40|128.28|126.48|127.99|126.19|128.28|126.48|127.98|126.18|24
1655224370000|2022-06-14 16:32:50|128|126.2|128|126.2|128.02|126.22|127.91|126.11|19
1655224380000|2022-06-14 16:33:00|128.12|126.32|128.24|126.44|128.24|126.44|128.08|126.28|14
1655224390000|2022-06-14 16:33:10|128.23|126.43|128.24|126.44|128.28|126.48|128.18|126.38|21
1655224400000|2022-06-14 16:33:20|128.25|126.45|128.11|126.31|128.28|126.48|128.09|126.29|24
1655224410000|2022-06-14 16:33:30|128.12|126.32|128.23|126.43|128.23|126.43|128.11|126.31|16
1655224420000|2022-06-14 16:33:40|128.24|126.44|128.11|126.31|128.24|126.44|128.07|126.27|11
1655224430000|2022-06-14 16:33:50|128.14|126.34|128.1|126.3|128.14|126.34|128.09|126.29|9
1655224440000|2022-06-14 16:34:00|128.09|126.29|128.02|126.22|128.09|126.29|128|126.2|17
1655224450000|2022-06-14 16:34:10|128.03|126.23|128.05|126.25|128.15|126.35|128.02|126.22|24
1655224460000|2022-06-14 16:34:20|128.04|126.24|127.89|126.09|128.04|126.24|127.88|126.08|19
1655224470000|2022-06-14 16:34:30|127.88|126.08|127.94|126.14|127.94|126.14|127.81|126.01|10
1655224480000|2022-06-14 16:34:40|127.96|126.16|127.94|126.14|127.96|126.16|127.93|126.13|11
1655224490000|2022-06-14 16:34:50|127.95|126.15|127.99|126.19|128.23|126.43|127.95|126.15|23
1655224500000|2022-06-14 16:35:00|127.96|126.16|127.85|126.05|127.96|126.16|127.83|126.03|13
1655224510000|2022-06-14 16:35:10|127.84|126.04|127.54|125.74|127.84|126.04|127.54|125.74|28
1655224520000|2022-06-14 16:35:20|127.55|125.75|127.59|125.79|127.59|125.79|127.55|125.75|13
1655224530000|2022-06-14 16:35:30|127.6|125.8|127.7|125.9|127.7|125.9|127.6|125.8|12
1655224540000|2022-06-14 16:35:40|127.68|125.88|127.48|125.68|127.7|125.9|127.47|125.67|17
1655224550000|2022-06-14 16:35:50|127.47|125.67|127.48|125.68|127.52|125.72|127.47|125.67|19
1655224560000|2022-06-14 16:36:00|127.47|125.67|127.43|125.63|127.63|125.83|127.43|125.63|19
1655224570000|2022-06-14 16:36:10|127.44|125.64|127.29|125.49|127.48|125.68|127.28|125.48|21
1655224580000|2022-06-14 16:36:20|127.28|125.48|127.46|125.66|127.46|125.66|127.26|125.46|20
1655224590000|2022-06-14 16:36:30|127.45|125.65|126.95|125.15|127.45|125.65|126.95|125.15|25
1655224600000|2022-06-14 16:36:40|126.92|125.12|126.93|125.13|126.93|125.13|126.75|124.95|24
1655224610000|2022-06-14 16:36:50|126.97|125.17|127|125.2|127|125.2|126.89|125.09|19
1655224620000|2022-06-14 16:37:00|127.01|125.21|126.96|125.16|127.01|125.21|126.95|125.15|10
1655224630000|2022-06-14 16:37:10|126.95|125.15|126.99|125.19|127.01|125.21|126.95|125.15|19
1655224640000|2022-06-14 16:37:20|126.98|125.18|126.98|125.18|127|125.2|126.94|125.14|13
1655224650000|2022-06-14 16:37:30|126.99|125.19|127.1|125.3|127.12|125.32|126.99|125.19|11
1655224660000|2022-06-14 16:37:40|127.09|125.29|127.1|125.3|127.1|125.3|127|125.2|13
1655224670000|2022-06-14 16:37:50|127.11|125.31|127.02|125.22|127.11|125.31|126.96|125.16|17
1655224680000|2022-06-14 16:38:00|127.03|125.23|126.9|125.1|127.03|125.23|126.89|125.09|12
1655224690000|2022-06-14 16:38:10|126.91|125.11|126.59|124.79|126.91|125.11|126.59|124.79|28
1655224700000|2022-06-14 16:38:20|126.58|124.78|126.54|124.74|126.66|124.86|126.49|124.69|22
1655224710000|2022-06-14 16:38:30|126.56|124.76|126.8|125|126.8|125|126.56|124.76|20
1655224720000|2022-06-14 16:38:40|126.82|125.02|126.74|124.94|126.82|125.02|126.61|124.81|18
1655224730000|2022-06-14 16:38:50|126.73|124.93|126.69|124.89|126.73|124.93|126.63|124.83|14
1655224740000|2022-06-14 16:39:00|126.68|124.88|126.7|124.9|126.75|124.95|126.67|124.87|21
1655224750000|2022-06-14 16:39:10|126.68|124.88|126.7|124.9|126.72|124.92|126.67|124.87|15
1655224760000|2022-06-14 16:39:20|126.71|124.91|126.69|124.89|126.71|124.91|126.59|124.79|18
1655224770000|2022-06-14 16:39:30|126.7|124.9|126.74|124.94|126.75|124.95|126.7|124.9|9
1655224780000|2022-06-14 16:39:40|126.73|124.93|126.67|124.87|126.75|124.95|126.65|124.85|16
1655224790000|2022-06-14 16:39:50|126.66|124.86|126.71|124.91|126.73|124.93|126.66|124.86|13
1655224800000|2022-06-14 16:40:00|126.73|124.93|126.75|124.95|126.78|124.98|126.73|124.93|11
1655224810000|2022-06-14 16:40:10|126.76|124.96|126.69|124.89|126.78|124.98|126.69|124.89|17
1655224820000|2022-06-14 16:40:20|126.68|124.88|126.69|124.89|126.71|124.91|126.67|124.87|23
1655224830000|2022-06-14 16:40:30|126.68|124.88|126.73|124.93|126.74|124.94|126.68|124.88|19
1655224840000|2022-06-14 16:40:40|126.74|124.94|126.82|125.02|126.82|125.02|126.74|124.94|5
1655224850000|2022-06-14 16:40:50|126.83|125.03|126.92|125.12|126.92|125.12|126.83|125.03|6
1655224860000|2022-06-14 16:41:00|126.97|125.17|127.14|125.34|127.15|125.35|126.97|125.17|15
1655224870000|2022-06-14 16:41:10|127.12|125.32|127.12|125.32|127.12|125.32|127.08|125.28|8
1655224880000|2022-06-14 16:41:20|127.13|125.33|127.1|125.3|127.14|125.34|127.09|125.29|13
1655224890000|2022-06-14 16:41:30|127.09|125.29|127.11|125.31|127.18|125.38|127.09|125.29|12
1655224900000|2022-06-14 16:41:40|127.1|125.3|127.11|125.31|127.14|125.34|127.1|125.3|13
1655224910000|2022-06-14 16:41:50|127.09|125.29|127.09|125.29|127.16|125.36|127.04|125.24|22
1655224920000|2022-06-14 16:42:00|127.08|125.28|126.98|125.18|127.08|125.28|126.92|125.12|19
1655224930000|2022-06-14 16:42:10|126.95|125.15|127.1|125.3|127.12|125.32|126.95|125.15|14
1655224940000|2022-06-14 16:42:20|127.11|125.31|127.16|125.36|127.16|125.36|127.11|125.31|11
1655224950000|2022-06-14 16:42:30|127.17|125.37|127.16|125.36|127.17|125.37|127.15|125.35|3
1655224960000|2022-06-14 16:42:40|127.17|125.37|127.13|125.33|127.17|125.37|127.13|125.33|10
1655224970000|2022-06-14 16:42:50|127.15|125.35|127.15|125.35|127.17|125.37|127.14|125.34|11
1655224980000|2022-06-14 16:43:00|127.17|125.37|127.12|125.32|127.18|125.38|127.12|125.32|9
1655224990000|2022-06-14 16:43:10|127.11|125.31|127.12|125.32|127.15|125.35|127.1|125.3|9
1655225000000|2022-06-14 16:43:20|127.1|125.3|127.1|125.3|127.11|125.31|127.09|125.29|5
1655225010000|2022-06-14 16:43:30|127.11|125.31|127.02|125.22|127.13|125.33|127.01|125.21|12
1655225020000|2022-06-14 16:43:40|127.03|125.23|126.92|125.12|127.04|125.24|126.92|125.12|17
1655225030000|2022-06-14 16:43:50|126.91|125.11|126.83|125.03|126.94|125.14|126.83|125.03|10
1655225040000|2022-06-14 16:44:00|126.82|125.02|126.72|124.92|126.82|125.02|126.72|124.92|9
1655225050000|2022-06-14 16:44:10|126.79|124.99|126.69|124.89|126.79|124.99|126.69|124.89|13
1655225060000|2022-06-14 16:44:20|126.67|124.87|126.47|124.67|126.67|124.87|126.47|124.67|20
1655225070000|2022-06-14 16:44:30|126.46|124.66|126.45|124.65|126.48|124.68|126.32|124.52|21
1655225080000|2022-06-14 16:44:40|126.47|124.67|126.4|124.6|126.47|124.67|126.4|124.6|9
1655225090000|2022-06-14 16:44:50|126.29|124.49|126.38|124.58|126.39|124.59|126.29|124.49|12
1655225100000|2022-06-14 16:45:00|126.37|124.57|126.55|124.75|126.55|124.75|126.37|124.57|20
1655225110000|2022-06-14 16:45:10|126.54|124.74|126.32|124.52|126.55|124.75|126.29|124.49|26
1655225120000|2022-06-14 16:45:20|126.34|124.54|126.38|124.58|126.38|124.58|126.29|124.49|19
1655225130000|2022-06-14 16:45:30|126.39|124.59|126.28|124.48|126.48|124.68|126.27|124.47|20
1655225140000|2022-06-14 16:45:40|126.27|124.47|126.23|124.43|126.29|124.49|126.23|124.43|19
1655225150000|2022-06-14 16:45:50|126.19|124.39|126.16|124.36|126.22|124.42|126.1|124.3|16
1655225160000|2022-06-14 16:46:00|126.22|124.42|126.4|124.6|126.4|124.6|126.22|124.42|18
1655225170000|2022-06-14 16:46:10|126.41|124.61|126.37|124.57|126.51|124.71|126.37|124.57|20
1655225180000|2022-06-14 16:46:20|126.38|124.58|126.31|124.51|126.45|124.65|126.28|124.48|25
1655225190000|2022-06-14 16:46:30|126.3|124.5|126.35|124.55|126.38|124.58|126.3|124.5|18
1655225200000|2022-06-14 16:46:40|126.34|124.54|126.5|124.7|126.5|124.7|126.34|124.54|18
1655225210000|2022-06-14 16:46:50|126.51|124.71|126.51|124.71|126.54|124.74|126.49|124.69|9
1655225220000|2022-06-14 16:47:00|126.52|124.72|126.62|124.82|126.62|124.82|126.52|124.72|9
1655225230000|2022-06-14 16:47:10|126.64|124.84|126.84|125.04|126.87|125.07|126.64|124.84|13
1655225240000|2022-06-14 16:47:20|126.85|125.05|126.81|125.01|126.85|125.05|126.78|124.98|11
1655225250000|2022-06-14 16:47:30|126.82|125.02|126.92|125.12|126.93|125.13|126.79|124.99|14
1655225260000|2022-06-14 16:47:40|126.93|125.13|126.94|125.14|126.95|125.15|126.93|125.13|5
1655225270000|2022-06-14 16:47:50|126.95|125.15|126.82|125.02|126.95|125.15|126.81|125.01|13
1655225280000|2022-06-14 16:48:00|126.83|125.03|126.9|125.1|126.91|125.11|126.82|125.02|12
1655225290000|2022-06-14 16:48:10|126.92|125.12|126.94|125.14|126.94|125.14|126.92|125.12|3
1655225300000|2022-06-14 16:48:20|126.97|125.17|126.89|125.09|126.99|125.19|126.89|125.09|14
1655225310000|2022-06-14 16:48:30|126.9|125.1|126.87|125.07|126.9|125.1|126.87|125.07|6
1655225320000|2022-06-14 16:48:40|126.88|125.08|126.81|125.01|126.91|125.11|126.81|125.01|14
1655225330000|2022-06-14 16:48:50|126.8|125|126.86|125.06|126.86|125.06|126.78|124.98|11
1655225340000|2022-06-14 16:49:00|126.88|125.08|126.9|125.1|126.9|125.1|126.88|125.08|5
1655225350000|2022-06-14 16:49:10|126.89|125.09|126.89|125.09|126.89|125.09|126.86|125.06|8
1655225360000|2022-06-14 16:49:20|126.95|125.15|127.07|125.27|127.08|125.28|126.95|125.15|20
1655225370000|2022-06-14 16:49:30|127.06|125.26|127.01|125.21|127.06|125.26|126.98|125.18|21
1655225380000|2022-06-14 16:49:40|126.99|125.19|126.95|125.15|126.99|125.19|126.91|125.11|8
1655225390000|2022-06-14 16:49:50|126.94|125.14|126.95|125.15|126.96|125.16|126.94|125.14|6
1655225400000|2022-06-14 16:50:00|126.94|125.14|126.86|125.06|126.94|125.14|126.8|125|15
1655225410000|2022-06-14 16:50:10|126.87|125.07|126.77|124.97|126.92|125.12|126.77|124.97|14
1655225420000|2022-06-14 16:50:20|126.72|124.92|126.67|124.87|126.75|124.95|126.67|124.87|10
1655225430000|2022-06-14 16:50:30|126.68|124.88|126.78|124.98|126.79|124.99|126.68|124.88|13
1655225440000|2022-06-14 16:50:40|126.77|124.97|126.78|124.98|126.79|124.99|126.77|124.97|10
1655225450000|2022-06-14 16:50:50|126.79|124.99|126.66|124.86|126.79|124.99|126.66|124.86|9
1655225460000|2022-06-14 16:51:00|126.64|124.84|126.61|124.81|126.66|124.86|126.55|124.75|13
1655225470000|2022-06-14 16:51:10|126.6|124.8|126.49|124.69|126.6|124.8|126.49|124.69|10
1655225480000|2022-06-14 16:51:20|126.48|124.68|126.43|124.63|126.48|124.68|126.42|124.62|12
1655225490000|2022-06-14 16:51:30|126.42|124.62|126.49|124.69|126.52|124.72|126.42|124.62|15
1655225500000|2022-06-14 16:51:40|126.48|124.68|126.5|124.7|126.5|124.7|126.45|124.65|16
1655225510000|2022-06-14 16:51:50|126.53|124.73|126.53|124.73|126.53|124.73|126.53|124.73|1
1655225520000|2022-06-14 16:52:00|126.52|124.72|126.51|124.71|126.52|124.72|126.48|124.68|17
1655225530000|2022-06-14 16:52:10|126.5|124.7|126.48|124.68|126.52|124.72|126.48|124.68|13
1655225540000|2022-06-14 16:52:20|126.49|124.69|126.4|124.6|126.49|124.69|126.39|124.59|10
1655225550000|2022-06-14 16:52:30|126.39|124.59|126.39|124.59|126.41|124.61|126.39|124.59|7
1655225560000|2022-06-14 16:52:40|126.4|124.6|126.39|124.59|126.41|124.61|126.39|124.59|6
1655225570000|2022-06-14 16:52:50|126.4|124.6|126.4|124.6|126.41|124.61|126.4|124.6|3
1655225580000|2022-06-14 16:53:00|126.39|124.59|126.38|124.58|126.39|124.59|126.37|124.57|4
1655225590000|2022-06-14 16:53:10|126.37|124.57|126.38|124.58|126.4|124.6|126.37|124.57|11
1655225600000|2022-06-14 16:53:20|126.4|124.6|126.3|124.5|126.4|124.6|126.3|124.5|7
1655225610000|2022-06-14 16:53:30|126.31|124.51|126.32|124.52|126.32|124.52|126.3|124.5|4
1655225620000|2022-06-14 16:53:40|126.31|124.51|126.46|124.66|126.5|124.7|126.31|124.51|15
1655225630000|2022-06-14 16:53:50|126.48|124.68|126.48|124.68|126.48|124.68|126.46|124.66|6
1655225640000|2022-06-14 16:54:00|126.47|124.67|126.58|124.78|126.58|124.78|126.47|124.67|16
1655225650000|2022-06-14 16:54:10|126.59|124.79|126.74|124.94|126.76|124.96|126.59|124.79|12
1655225660000|2022-06-14 16:54:20|126.75|124.95|126.81|125.01|126.81|125.01|126.75|124.95|3
1655225670000|2022-06-14 16:54:30|126.8|125|126.79|124.99|126.8|125|126.74|124.94|10
1655225680000|2022-06-14 16:54:40|126.8|125|126.79|124.99|126.82|125.02|126.78|124.98|8
1655225690000|2022-06-14 16:54:50|126.8|125|126.72|124.92|126.8|125|126.7|124.9|10
1655225700000|2022-06-14 16:55:00|126.73|124.93|126.73|124.93|126.73|124.93|126.69|124.89|8
1655225710000|2022-06-14 16:55:10|126.69|124.89|126.7|124.9|126.72|124.92|126.67|124.87|9
1655225720000|2022-06-14 16:55:20|126.69|124.89|126.74|124.94|126.74|124.94|126.68|124.88|10
1655225730000|2022-06-14 16:55:30|126.73|124.93|126.68|124.88|126.73|124.93|126.68|124.88|6
1655225740000|2022-06-14 16:55:40|126.72|124.92|126.72|124.92|126.73|124.93|126.71|124.91|5
1655225750000|2022-06-14 16:55:50|126.73|124.93|126.9|125.1|126.91|125.11|126.73|124.93|10
1655225760000|2022-06-14 16:56:00|126.87|125.07|126.87|125.07|126.9|125.1|126.87|125.07|6
1655225770000|2022-06-14 16:56:10|126.86|125.06|126.93|125.13|126.93|125.13|126.86|125.06|15
1655225780000|2022-06-14 16:56:20|126.94|125.14|126.95|125.15|126.96|125.16|126.93|125.13|12
1655225790000|2022-06-14 16:56:30|126.96|125.16|126.82|125.02|126.97|125.17|126.82|125.02|14
1655225800000|2022-06-14 16:56:40|126.83|125.03|126.81|125.01|126.85|125.05|126.8|125|11
1655225810000|2022-06-14 16:56:50|126.82|125.02|126.81|125.01|126.89|125.09|126.81|125.01|20
1655225820000|2022-06-14 16:57:00|126.82|125.02|126.81|125.01|126.84|125.04|126.8|125|7
1655225830000|2022-06-14 16:57:10|126.82|125.02|126.79|124.99|126.83|125.03|126.78|124.98|15
1655225840000|2022-06-14 16:57:20|126.78|124.98|126.66|124.86|126.8|125|126.65|124.85|15
1655225850000|2022-06-14 16:57:30|126.65|124.85|126.65|124.85|126.66|124.86|126.64|124.84|7
1655225860000|2022-06-14 16:57:40|126.66|124.86|126.4|124.6|126.66|124.86|126.4|124.6|9
1655225870000|2022-06-14 16:57:50|126.38|124.58|126.38|124.58|126.39|124.59|126.38|124.58|5
1655225880000|2022-06-14 16:58:00|126.39|124.59|126.39|124.59|126.39|124.59|126.38|124.58|3
1655225890000|2022-06-14 16:58:10|126.38|124.58|126.3|124.5|126.38|124.58|126.3|124.5|6
1655225900000|2022-06-14 16:58:20|126.27|124.47|126.2|124.4|126.27|124.47|126.18|124.38|7
1655225910000|2022-06-14 16:58:30|126.21|124.41|126.17|124.37|126.27|124.47|126.17|124.37|14
1655225920000|2022-06-14 16:58:40|126.16|124.36|125.86|124.06|126.16|124.36|125.85|124.05|16
1655225930000|2022-06-14 16:58:50|125.85|124.05|126.1|124.3|126.1|124.3|125.85|124.05|16
1655225940000|2022-06-14 16:59:00|126.11|124.31|126.04|124.24|126.14|124.34|126.04|124.24|16
1655225950000|2022-06-14 16:59:10|126.05|124.25|126.1|124.3|126.14|124.34|126.05|124.25|15
1655225960000|2022-06-14 16:59:20|126.08|124.28|126.06|124.26|126.08|124.28|126.06|124.26|9
1655225970000|2022-06-14 16:59:30|126.07|124.27|126.39|124.59|126.39|124.59|126.07|124.27|22
1655225980000|2022-06-14 16:59:40|126.4|124.6|126.41|124.61|126.52|124.72|126.4|124.6|20
1655225990000|2022-06-14 16:59:50|126.38|124.58|126.38|124.58|126.42|124.62|126.37|124.57|17
1655226000000|2022-06-14 17:00:00|126.42|124.62|126.41|124.61|126.44|124.64|126.41|124.61|6
1655226010000|2022-06-14 17:00:10|126.4|124.6|126.38|124.58|126.42|124.62|126.38|124.58|6
1655226020000|2022-06-14 17:00:20|126.39|124.59|126.55|124.75|126.55|124.75|126.39|124.59|9
1655226030000|2022-06-14 17:00:30|126.56|124.76|127.17|125.37|127.17|125.37|126.56|124.76|25
1655226040000|2022-06-14 17:00:40|127.19|125.39|127.23|125.43|127.23|125.43|127.15|125.35|22
1655226050000|2022-06-14 17:00:50|127.22|125.42|126.73|124.93|127.22|125.42|126.71|124.91|15
1655226060000|2022-06-14 17:01:00|126.74|124.94|126.77|124.97|126.81|125.01|126.57|124.77|28
1655226070000|2022-06-14 17:01:10|126.78|124.98|126.74|124.94|126.9|125.1|126.72|124.92|24
1655226080000|2022-06-14 17:01:20|126.73|124.93|126.71|124.91|126.81|125.01|126.69|124.89|11
1655226090000|2022-06-14 17:01:30|126.72|124.92|126.61|124.81|126.72|124.92|126.59|124.79|19
1655226100000|2022-06-14 17:01:40|126.62|124.82|126.6|124.8|126.66|124.86|126.6|124.8|13
1655226110000|2022-06-14 17:01:50|126.58|124.78|126.38|124.58|126.58|124.78|126.37|124.57|21
1655226120000|2022-06-14 17:02:00|126.37|124.57|126.08|124.28|126.37|124.57|126.08|124.28|16
1655226130000|2022-06-14 17:02:10|126.09|124.29|126.18|124.38|126.28|124.48|126.07|124.27|17
1655226140000|2022-06-14 17:02:20|126.22|124.42|126.14|124.34|126.23|124.43|126.03|124.23|18
1655226150000|2022-06-14 17:02:30|126.15|124.35|126.07|124.27|126.16|124.36|126.04|124.24|14
1655226160000|2022-06-14 17:02:40|126.06|124.26|126.09|124.29|126.09|124.29|126.06|124.26|10
1655226170000|2022-06-14 17:02:50|126.1|124.3|126.11|124.31|126.19|124.39|126.1|124.3|18
1655226180000|2022-06-14 17:03:00|126.12|124.32|126.39|124.59|126.4|124.6|126.12|124.32|21
1655226190000|2022-06-14 17:03:10|126.4|124.6|126.38|124.58|126.41|124.61|126.36|124.56|16
1655226200000|2022-06-14 17:03:20|126.39|124.59|126.45|124.65|126.45|124.65|126.38|124.58|12
1655226210000|2022-06-14 17:03:30|126.46|124.66|126.58|124.78|126.6|124.8|126.46|124.66|15
1655226220000|2022-06-14 17:03:40|126.57|124.77|126.57|124.77|126.57|124.77|126.56|124.76|3
1655226230000|2022-06-14 17:03:50|126.56|124.76|126.62|124.82|126.63|124.83|126.56|124.76|11
1655226240000|2022-06-14 17:04:00|126.63|124.83|126.87|125.07|126.87|125.07|126.62|124.82|15
1655226250000|2022-06-14 17:04:10|126.88|125.08|126.9|125.1|126.92|125.12|126.88|125.08|13
1655226260000|2022-06-14 17:04:20|126.88|125.08|126.78|124.98|126.91|125.11|126.73|124.93|18
1655226270000|2022-06-14 17:04:30|126.76|124.96|126.78|124.98|126.78|124.98|126.68|124.88|20
1655226280000|2022-06-14 17:04:40|126.77|124.97|126.77|124.97|126.79|124.99|126.77|124.97|5
1655226290000|2022-06-14 17:04:50|126.78|124.98|126.77|124.97|126.78|124.98|126.77|124.97|6
1655226300000|2022-06-14 17:05:00|126.76|124.96|126.77|124.97|126.78|124.98|126.72|124.92|11
1655226310000|2022-06-14 17:05:10|126.76|124.96|126.73|124.93|126.76|124.96|126.71|124.91|8
1655226320000|2022-06-14 17:05:20|126.74|124.94|126.78|124.98|126.81|125.01|126.74|124.94|10
1655226330000|2022-06-14 17:05:30|126.77|124.97|126.83|125.03|126.84|125.04|126.77|124.97|12
1655226340000|2022-06-14 17:05:40|126.84|125.04|126.85|125.05|126.85|125.05|126.82|125.02|11
1655226350000|2022-06-14 17:05:50|126.87|125.07|126.96|125.16|126.97|125.17|126.85|125.05|23
1655226360000|2022-06-14 17:06:00|126.97|125.17|126.89|125.09|126.99|125.19|126.87|125.07|15
1655226370000|2022-06-14 17:06:10|126.9|125.1|126.9|125.1|126.97|125.17|126.88|125.08|20
1655226380000|2022-06-14 17:06:20|126.89|125.09|126.88|125.08|126.89|125.09|126.87|125.07|3
1655226390000|2022-06-14 17:06:30|126.87|125.07|126.89|125.09|126.89|125.09|126.86|125.06|8
1655226400000|2022-06-14 17:06:40|126.9|125.1|126.86|125.06|126.98|125.18|126.85|125.05|9
1655226410000|2022-06-14 17:06:50|126.87|125.07|126.97|125.17|126.97|125.17|126.86|125.06|13
1655226420000|2022-06-14 17:07:00|126.96|125.16|126.9|125.1|126.96|125.16|126.9|125.1|3
1655226430000|2022-06-14 17:07:10|126.89|125.09|126.83|125.03|126.92|125.12|126.83|125.03|8
1655226440000|2022-06-14 17:07:20|126.77|124.97|126.76|124.96|126.77|124.97|126.76|124.96|4
1655226450000|2022-06-14 17:07:30|126.75|124.95|126.76|124.96|126.78|124.98|126.75|124.95|9
1655226460000|2022-06-14 17:07:40|126.77|124.97|126.88|125.08|126.89|125.09|126.77|124.97|13
1655226470000|2022-06-14 17:07:50|126.87|125.07|126.87|125.07|126.89|125.09|126.87|125.07|7
1655226480000|2022-06-14 17:08:00|126.86|125.06|126.95|125.15|126.95|125.15|126.86|125.06|7
1655226490000|2022-06-14 17:08:10|126.91|125.11|126.89|125.09|126.91|125.11|126.89|125.09|7
1655226500000|2022-06-14 17:08:20|126.88|125.08|126.91|125.11|126.91|125.11|126.88|125.08|11
1655226510000|2022-06-14 17:08:30|126.93|125.13|127.07|125.27|127.11|125.31|126.93|125.13|17
1655226520000|2022-06-14 17:08:40|127.08|125.28|127.18|125.38|127.2|125.4|127.05|125.25|19
1655226530000|2022-06-14 17:08:50|127.17|125.37|127.19|125.39|127.22|125.42|127.17|125.37|18
1655226540000|2022-06-14 17:09:00|127.18|125.38|127.08|125.28|127.18|125.38|126.96|125.16|21
1655226550000|2022-06-14 17:09:10|127.1|125.3|127.06|125.26|127.14|125.34|127.03|125.23|21
1655226560000|2022-06-14 17:09:20|127.05|125.25|126.87|125.07|127.06|125.26|126.84|125.04|25
1655226570000|2022-06-14 17:09:30|126.88|125.08|126.98|125.18|127|125.2|126.88|125.08|22
1655226580000|2022-06-14 17:09:40|126.97|125.17|127.03|125.23|127.03|125.23|126.97|125.17|10
1655226590000|2022-06-14 17:09:50|127.02|125.22|127.05|125.25|127.05|125.25|126.99|125.19|16
1655226600000|2022-06-14 17:10:00|127.04|125.24|127.02|125.22|127.07|125.27|127|125.2|18
1655226610000|2022-06-14 17:10:10|127.01|125.21|126.97|125.17|127.01|125.21|126.97|125.17|5
1655226620000|2022-06-14 17:10:20|126.96|125.16|127|125.2|127|125.2|126.96|125.16|11
1655226630000|2022-06-14 17:10:30|126.99|125.19|126.97|125.17|126.99|125.19|126.96|125.16|7
1655226640000|2022-06-14 17:10:40|126.96|125.16|127|125.2|127.01|125.21|126.96|125.16|12
1655226650000|2022-06-14 17:10:50|127.02|125.22|126.96|125.16|127.02|125.22|126.96|125.16|13
1655226660000|2022-06-14 17:11:00|126.95|125.15|126.98|125.18|126.99|125.19|126.95|125.15|11
1655226670000|2022-06-14 17:11:10|126.97|125.17|126.93|125.13|126.97|125.17|126.93|125.13|8
1655226680000|2022-06-14 17:11:20|126.92|125.12|126.93|125.13|126.94|125.14|126.92|125.12|4
1655226690000|2022-06-14 17:11:30|126.92|125.12|126.92|125.12|126.92|125.12|126.92|125.12|1
1655226700000|2022-06-14 17:11:40|126.91|125.11|126.92|125.12|126.92|125.12|126.89|125.09|5
1655226710000|2022-06-14 17:11:50|126.94|125.14|126.92|125.12|126.94|125.14|126.92|125.12|7
1655226720000|2022-06-14 17:12:00|126.91|125.11|126.72|124.92|126.91|125.11|126.71|124.91|11
1655226730000|2022-06-14 17:12:10|126.71|124.91|126.61|124.81|126.71|124.91|126.6|124.8|13
1655226740000|2022-06-14 17:12:20|126.63|124.83|126.63|124.83|126.64|124.84|126.61|124.81|8
1655226750000|2022-06-14 17:12:30|126.69|124.89|126.95|125.15|126.98|125.18|126.69|124.89|21
1655226760000|2022-06-14 17:12:40|126.96|125.16|127.06|125.26|127.06|125.26|126.95|125.15|14
1655226770000|2022-06-14 17:12:50|127.07|125.27|127.19|125.39|127.19|125.39|127.07|125.27|13
1655226780000|2022-06-14 17:13:00|127.17|125.37|127.05|125.25|127.17|125.37|127.05|125.25|15
1655226790000|2022-06-14 17:13:10|127.06|125.26|126.86|125.06|127.06|125.26|126.86|125.06|21
1655226800000|2022-06-14 17:13:20|126.85|125.05|126.8|125|126.89|125.09|126.79|124.99|16
1655226810000|2022-06-14 17:13:30|126.81|125.01|126.89|125.09|126.96|125.16|126.81|125.01|19
1655226820000|2022-06-14 17:13:40|126.88|125.08|126.96|125.16|126.98|125.18|126.88|125.08|15
1655226830000|2022-06-14 17:13:50|126.97|125.17|126.95|125.15|126.98|125.18|126.94|125.14|17
1655226840000|2022-06-14 17:14:00|126.89|125.09|126.87|125.07|126.9|125.1|126.85|125.05|15
1655226850000|2022-06-14 17:14:10|126.86|125.06|126.8|125|126.86|125.06|126.78|124.98|12
1655226860000|2022-06-14 17:14:20|126.81|125.01|126.82|125.02|126.82|125.02|126.78|124.98|13
1655226870000|2022-06-14 17:14:30|126.83|125.03|126.78|124.98|126.84|125.04|126.78|124.98|11
1655226880000|2022-06-14 17:14:40|126.77|124.97|126.82|125.02|126.84|125.04|126.77|124.97|10
1655226890000|2022-06-14 17:14:50|126.83|125.03|126.85|125.05|126.85|125.05|126.79|124.99|11
1655226900000|2022-06-14 17:15:00|126.89|125.09|126.85|125.05|126.9|125.1|126.82|125.02|14
1655226910000|2022-06-14 17:15:10|126.88|125.08|127.02|125.22|127.04|125.24|126.88|125.08|16
1655226920000|2022-06-14 17:15:20|127.01|125.21|126.97|125.17|127.03|125.23|126.97|125.17|13
1655226930000|2022-06-14 17:15:30|126.98|125.18|126.96|125.16|127|125.2|126.96|125.16|7
1655226940000|2022-06-14 17:15:40|126.95|125.15|127.01|125.21|127.01|125.21|126.94|125.14|17
1655226950000|2022-06-14 17:15:50|127.02|125.22|127.01|125.21|127.02|125.22|127|125.2|5
1655226960000|2022-06-14 17:16:00|127.02|125.22|127.01|125.21|127.03|125.23|127|125.2|10
1655226970000|2022-06-14 17:16:10|127|125.2|127.01|125.21|127.02|125.22|126.99|125.19|9
1655226980000|2022-06-14 17:16:20|127.03|125.23|127.03|125.23|127.05|125.25|127.03|125.23|7
1655226990000|2022-06-14 17:16:30|127.01|125.21|127|125.2|127.01|125.21|126.99|125.19|4
1655227000000|2022-06-14 17:16:40|127.01|125.21|127.05|125.25|127.05|125.25|127.01|125.21|13
1655227010000|2022-06-14 17:16:50|127.04|125.24|127.12|125.32|127.12|125.32|127.03|125.23|8
1655227020000|2022-06-14 17:17:00|127.13|125.33|127.17|125.37|127.2|125.4|127.13|125.33|14
1655227030000|2022-06-14 17:17:10|127.18|125.38|127.13|125.33|127.2|125.4|127.12|125.32|22
1655227040000|2022-06-14 17:17:20|127.14|125.34|127.25|125.45|127.25|125.45|127.12|125.32|13
1655227050000|2022-06-14 17:17:30|127.26|125.46|127.22|125.42|127.27|125.47|127.22|125.42|8
1655227060000|2022-06-14 17:17:40|127.02|125.22|126.99|125.19|127.12|125.32|126.95|125.15|18
1655227070000|2022-06-14 17:17:50|126.98|125.18|126.95|125.15|127|125.2|126.95|125.15|10
1655227080000|2022-06-14 17:18:00|126.96|125.16|126.95|125.15|127|125.2|126.95|125.15|18
1655227090000|2022-06-14 17:18:10|126.96|125.16|126.9|125.1|126.98|125.18|126.9|125.1|10
1655227100000|2022-06-14 17:18:20|126.89|125.09|126.89|125.09|126.9|125.1|126.87|125.07|7
1655227110000|2022-06-14 17:18:30|126.88|125.08|126.85|125.05|126.88|125.08|126.84|125.04|17
1655227120000|2022-06-14 17:18:40|126.87|125.07|127|125.2|127.01|125.21|126.87|125.07|18
1655227130000|2022-06-14 17:18:50|127.03|125.23|126.96|125.16|127.08|125.28|126.96|125.16|17
1655227140000|2022-06-14 17:19:00|126.98|125.18|127.01|125.21|127.08|125.28|126.98|125.18|15
1655227150000|2022-06-14 17:19:10|127.02|125.22|127.2|125.4|127.2|125.4|127.02|125.22|15
1655227160000|2022-06-14 17:19:20|127.19|125.39|127.17|125.37|127.19|125.39|127.16|125.36|7
1655227170000|2022-06-14 17:19:30|127.18|125.38|127.17|125.37|127.18|125.38|127.16|125.36|8
1655227180000|2022-06-14 17:19:40|127.18|125.38|127.23|125.43|127.23|125.43|127.17|125.37|11
1655227190000|2022-06-14 17:19:50|127.24|125.44|127.31|125.51|127.4|125.6|127.23|125.43|15
1655227200000|2022-06-14 17:20:00|127.32|125.52|127.28|125.48|127.38|125.58|127.28|125.48|18
1655227210000|2022-06-14 17:20:10|127.3|125.5|127.34|125.54|127.34|125.54|127.28|125.48|9
1655227220000|2022-06-14 17:20:20|127.33|125.53|127.31|125.51|127.33|125.53|127.3|125.5|12
1655227230000|2022-06-14 17:20:30|127.3|125.5|127.28|125.48|127.3|125.5|127.28|125.48|5
1655227240000|2022-06-14 17:20:40|127.27|125.47|127.34|125.54|127.39|125.59|127.27|125.47|18
1655227250000|2022-06-14 17:20:50|127.35|125.55|127.24|125.44|127.35|125.55|127.22|125.42|11
1655227260000|2022-06-14 17:21:00|127.23|125.43|127.19|125.39|127.24|125.44|127.19|125.39|8
1655227270000|2022-06-14 17:21:10|127.18|125.38|127.07|125.27|127.18|125.38|127.06|125.26|6
1655227280000|2022-06-14 17:21:20|127.08|125.28|127.05|125.25|127.08|125.28|127.01|125.21|9
1655227290000|2022-06-14 17:21:30|127.07|125.27|127.11|125.31|127.15|125.35|127.07|125.27|9
1655227300000|2022-06-14 17:21:40|127.14|125.34|127.15|125.35|127.16|125.36|127.14|125.34|3
1655227310000|2022-06-14 17:21:50|127.16|125.36|127.17|125.37|127.18|125.38|127.15|125.35|7
1655227320000|2022-06-14 17:22:00|127.15|125.35|127.13|125.33|127.15|125.35|127.06|125.26|14
1655227330000|2022-06-14 17:22:10|127.14|125.34|127.1|125.3|127.14|125.34|127.04|125.24|22
1655227340000|2022-06-14 17:22:20|127.09|125.29|127.31|125.51|127.31|125.51|127.09|125.29|16
1655227350000|2022-06-14 17:22:30|127.3|125.5|127.27|125.47|127.3|125.5|127.26|125.46|9
1655227360000|2022-06-14 17:22:40|127.28|125.48|127.3|125.5|127.31|125.51|127.25|125.45|18
1655227370000|2022-06-14 17:22:50|127.28|125.48|127.29|125.49|127.33|125.53|127.28|125.48|12
1655227380000|2022-06-14 17:23:00|127.28|125.48|127.3|125.5|127.33|125.53|127.28|125.48|13
1655227390000|2022-06-14 17:23:10|127.31|125.51|127.32|125.52|127.34|125.54|127.25|125.45|16
1655227400000|2022-06-14 17:23:20|127.31|125.51|127.27|125.47|127.32|125.52|127.27|125.47|12
1655227410000|2022-06-14 17:23:30|127.28|125.48|127.32|125.52|127.32|125.52|127.27|125.47|12
1655227420000|2022-06-14 17:23:40|127.33|125.53|127.35|125.55|127.4|125.6|127.33|125.53|12
1655227430000|2022-06-14 17:23:50|127.36|125.56|127.32|125.52|127.39|125.59|127.3|125.5|14
1655227440000|2022-06-14 17:24:00|127.33|125.53|127.28|125.48|127.34|125.54|127.28|125.48|17
1655227450000|2022-06-14 17:24:10|127.27|125.47|127.36|125.56|127.37|125.57|127.25|125.45|13
1655227460000|2022-06-14 17:24:20|127.37|125.57|127.29|125.49|127.37|125.57|127.26|125.46|15
1655227470000|2022-06-14 17:24:30|127.34|125.54|127.31|125.51|127.37|125.57|127.31|125.51|13
1655227480000|2022-06-14 17:24:40|127.32|125.52|127.38|125.58|127.38|125.58|127.31|125.51|17
1655227490000|2022-06-14 17:24:50|127.39|125.59|127.45|125.65|127.45|125.65|127.37|125.57|10
1655227500000|2022-06-14 17:25:00|127.46|125.66|127.66|125.86|127.71|125.91|127.45|125.65|22
1655227510000|2022-06-14 17:25:10|127.67|125.87|127.61|125.81|127.71|125.91|127.61|125.81|21
1655227520000|2022-06-14 17:25:20|127.57|125.77|127.47|125.67|127.57|125.77|127.47|125.67|7
1655227530000|2022-06-14 17:25:30|127.48|125.68|127.4|125.6|127.48|125.68|127.38|125.58|12
1655227540000|2022-06-14 17:25:40|127.39|125.59|127.5|125.7|127.51|125.71|127.39|125.59|12
1655227550000|2022-06-14 17:25:50|127.49|125.69|127.47|125.67|127.53|125.73|127.46|125.66|17
1655227560000|2022-06-14 17:26:00|127.5|125.7|127.48|125.68|127.51|125.71|127.46|125.66|7
1655227570000|2022-06-14 17:26:10|127.47|125.67|127.38|125.58|127.47|125.67|127.38|125.58|13
1655227580000|2022-06-14 17:26:20|127.36|125.56|127.37|125.57|127.4|125.6|127.36|125.56|9
1655227590000|2022-06-14 17:26:30|127.35|125.55|127.31|125.51|127.37|125.57|127.28|125.48|10
1655227600000|2022-06-14 17:26:40|127.3|125.5|127.3|125.5|127.3|125.5|127.29|125.49|3
1655227610000|2022-06-14 17:26:50|127.29|125.49|127.28|125.48|127.29|125.49|127.28|125.48|2
1655227620000|2022-06-14 17:27:00|127.27|125.47|127.3|125.5|127.31|125.51|127.27|125.47|6
1655227630000|2022-06-14 17:27:10|127.31|125.51|127.36|125.56|127.38|125.58|127.29|125.49|18
1655227640000|2022-06-14 17:27:20|127.35|125.55|127.32|125.52|127.36|125.56|127.32|125.52|7
1655227650000|2022-06-14 17:27:30|127.33|125.53|127.41|125.61|127.41|125.61|127.32|125.52|8
1655227660000|2022-06-14 17:27:40|127.43|125.63|127.48|125.68|127.48|125.68|127.43|125.63|8
1655227670000|2022-06-14 17:27:50|127.47|125.67|127.46|125.66|127.48|125.68|127.42|125.62|10
1655227680000|2022-06-14 17:28:00|127.47|125.67|127.37|125.57|127.47|125.67|127.37|125.57|9
1655227690000|2022-06-14 17:28:10|127.35|125.55|127.37|125.57|127.37|125.57|127.32|125.52|11
1655227700000|2022-06-14 17:28:20|127.36|125.56|127.42|125.62|127.42|125.62|127.32|125.52|16
1655227710000|2022-06-14 17:28:30|127.43|125.63|127.46|125.66|127.47|125.67|127.43|125.63|16
1655227720000|2022-06-14 17:28:40|127.49|125.69|127.47|125.67|127.5|125.7|127.47|125.67|8
1655227730000|2022-06-14 17:28:50|127.46|125.66|127.48|125.68|127.49|125.69|127.45|125.65|9
1655227740000|2022-06-14 17:29:00|127.47|125.67|127.32|125.52|127.48|125.68|127.32|125.52|9
1655227750000|2022-06-14 17:29:10|127.33|125.53|127.29|125.49|127.33|125.53|127.29|125.49|8
1655227760000|2022-06-14 17:29:20|127.3|125.5|127.42|125.62|127.43|125.63|127.29|125.49|14
1655227770000|2022-06-14 17:29:30|127.41|125.61|127.41|125.61|127.43|125.63|127.41|125.61|7
1655227780000|2022-06-14 17:29:40|127.42|125.62|127.51|125.71|127.52|125.72|127.41|125.61|13
1655227790000|2022-06-14 17:29:50|127.49|125.69|127.35|125.55|127.5|125.7|127.34|125.54|8
1655227800000|2022-06-14 17:30:00|127.34|125.54|127.35|125.55|127.36|125.56|127.33|125.53|16
1655227810000|2022-06-14 17:30:10|127.34|125.54|127.12|125.32|127.35|125.55|127.12|125.32|11
1655227820000|2022-06-14 17:30:20|127.11|125.31|127.15|125.35|127.16|125.36|127.1|125.3|13
1655227830000|2022-06-14 17:30:30|127.17|125.37|127.27|125.47|127.27|125.47|127.15|125.35|18
1655227840000|2022-06-14 17:30:40|127.26|125.46|127.3|125.5|127.31|125.51|127.19|125.39|14
1655227850000|2022-06-14 17:30:50|127.29|125.49|127.26|125.46|127.29|125.49|127.2|125.4|13
1655227860000|2022-06-14 17:31:00|127.25|125.45|127.25|125.45|127.31|125.51|127.21|125.41|20
1655227870000|2022-06-14 17:31:10|127.24|125.44|127.3|125.5|127.3|125.5|127.24|125.44|11
1655227880000|2022-06-14 17:31:20|127.29|125.49|127.32|125.52|127.32|125.52|127.27|125.47|8
1655227890000|2022-06-14 17:31:30|127.31|125.51|127.32|125.52|127.33|125.53|127.29|125.49|9
1655227900000|2022-06-14 17:31:40|127.34|125.54|127.32|125.52|127.34|125.54|127.29|125.49|9
1655227910000|2022-06-14 17:31:50|127.31|125.51|127.35|125.55|127.36|125.56|127.31|125.51|10
1655227920000|2022-06-14 17:32:00|127.34|125.54|127.33|125.53|127.34|125.54|127.29|125.49|12
1655227930000|2022-06-14 17:32:10|127.34|125.54|127.36|125.56|127.37|125.57|127.29|125.49|9
1655227940000|2022-06-14 17:32:20|127.37|125.57|127.38|125.58|127.41|125.61|127.36|125.56|11
1655227950000|2022-06-14 17:32:30|127.36|125.56|127.37|125.57|127.39|125.59|127.36|125.56|8
1655227960000|2022-06-14 17:32:40|127.35|125.55|127.35|125.55|127.38|125.58|127.35|125.55|9
1655227970000|2022-06-14 17:32:50|127.36|125.56|127.36|125.56|127.36|125.56|127.36|125.56|1
1655227980000|2022-06-14 17:33:00|127.37|125.57|127.35|125.55|127.37|125.57|127.33|125.53|6
1655227990000|2022-06-14 17:33:10|127.34|125.54|127.26|125.46|127.34|125.54|127.26|125.46|11
1655228000000|2022-06-14 17:33:20|127.27|125.47|127.19|125.39|127.27|125.47|127.19|125.39|10
1655228010000|2022-06-14 17:33:30|127.17|125.37|127|125.2|127.17|125.37|127|125.2|9
1655228020000|2022-06-14 17:33:40|126.97|125.17|126.88|125.08|126.98|125.18|126.88|125.08|12
1655228030000|2022-06-14 17:33:50|126.87|125.07|126.76|124.96|126.87|125.07|126.75|124.95|16
1655228040000|2022-06-14 17:34:00|126.78|124.98|126.82|125.02|126.82|125.02|126.77|124.97|13
1655228050000|2022-06-14 17:34:10|126.86|125.06|126.78|124.98|126.86|125.06|126.76|124.96|13
1655228060000|2022-06-14 17:34:20|126.77|124.97|127|125.2|127.03|125.23|126.67|124.87|17
1655228070000|2022-06-14 17:34:30|126.99|125.19|126.81|125.01|127.02|125.22|126.77|124.97|20
1655228080000|2022-06-14 17:34:40|126.77|124.97|126.67|124.87|126.77|124.97|126.6|124.8|26
1655228090000|2022-06-14 17:34:50|126.66|124.86|126.68|124.88|126.7|124.9|126.66|124.86|13
1655228100000|2022-06-14 17:35:00|126.67|124.87|126.5|124.7|126.67|124.87|126.5|124.7|20
1655228110000|2022-06-14 17:35:10|126.49|124.69|126.47|124.67|126.5|124.7|126.47|124.67|20
1655228120000|2022-06-14 17:35:20|126.45|124.65|126.38|124.58|126.45|124.65|126.38|124.58|12
1655228130000|2022-06-14 17:35:30|126.37|124.57|126.31|124.51|126.37|124.57|126.3|124.5|14
1655228140000|2022-06-14 17:35:40|126.33|124.53|126.55|124.75|126.56|124.76|126.33|124.53|18
1655228150000|2022-06-14 17:35:50|126.56|124.76|126.54|124.74|126.56|124.76|126.5|124.7|14
1655228160000|2022-06-14 17:36:00|126.53|124.73|126.4|124.6|126.53|124.73|126.39|124.59|8
1655228170000|2022-06-14 17:36:10|126.43|124.63|126.43|124.63|126.5|124.7|126.35|124.55|19
1655228180000|2022-06-14 17:36:20|126.44|124.64|126.42|124.62|126.45|124.65|126.38|124.58|13
1655228190000|2022-06-14 17:36:30|126.43|124.63|126.42|124.62|126.51|124.71|126.42|124.62|8
1655228200000|2022-06-14 17:36:40|126.43|124.63|126.43|124.63|126.46|124.66|126.42|124.62|8
1655228210000|2022-06-14 17:36:50|126.44|124.64|126.43|124.63|126.47|124.67|126.43|124.63|7
1655228220000|2022-06-14 17:37:00|126.42|124.62|126.32|124.52|126.42|124.62|126.32|124.52|13
1655228230000|2022-06-14 17:37:10|126.33|124.53|126.32|124.52|126.42|124.62|126.3|124.5|16
1655228240000|2022-06-14 17:37:20|126.31|124.51|126.31|124.51|126.33|124.53|126.3|124.5|13
1655228250000|2022-06-14 17:37:30|126.3|124.5|126.31|124.51|126.31|124.51|126.3|124.5|6
1655228260000|2022-06-14 17:37:40|126.27|124.47|126.14|124.34|126.32|124.52|126.11|124.31|14
1655228270000|2022-06-14 17:37:50|126.15|124.35|126.08|124.28|126.15|124.35|126.07|124.27|20
1655228280000|2022-06-14 17:38:00|126.07|124.27|126.22|124.42|126.23|124.43|126.07|124.27|20
1655228290000|2022-06-14 17:38:10|126.2|124.4|126.2|124.4|126.2|124.4|126.15|124.35|18
1655228300000|2022-06-14 17:38:20|126.19|124.39|125.77|123.97|126.19|124.39|125.76|123.96|20
1655228310000|2022-06-14 17:38:30|125.76|123.96|125.93|124.13|125.94|124.14|125.71|123.91|21
1655228320000|2022-06-14 17:38:40|125.92|124.12|125.99|124.19|126.04|124.24|125.92|124.12|19
1655228330000|2022-06-14 17:38:50|125.98|124.18|125.99|124.19|126.02|124.22|125.95|124.15|13
1655228340000|2022-06-14 17:39:00|125.98|124.18|125.9|124.1|126|124.2|125.9|124.1|20
1655228350000|2022-06-14 17:39:10|125.89|124.09|125.97|124.17|126|124.2|125.84|124.04|13
1655228360000|2022-06-14 17:39:20|125.91|124.11|125.8|124|125.91|124.11|125.79|123.99|16
1655228370000|2022-06-14 17:39:30|125.81|124.01|125.78|123.98|125.86|124.06|125.77|123.97|14
1655228380000|2022-06-14 17:39:40|125.79|123.99|125.76|123.96|125.79|123.99|125.65|123.85|13
1655228390000|2022-06-14 17:39:50|125.77|123.97|125.77|123.97|125.81|124.01|125.77|123.97|11
1655228400000|2022-06-14 17:40:00|125.76|123.96|125.68|123.88|125.78|123.98|125.67|123.87|19
1655228410000|2022-06-14 17:40:10|125.69|123.89|125.7|123.9|125.71|123.91|125.68|123.88|6
1655228420000|2022-06-14 17:40:20|125.71|123.91|125.84|124.04|125.84|124.04|125.71|123.91|17
1655228430000|2022-06-14 17:40:30|125.83|124.03|125.87|124.07|125.87|124.07|125.83|124.03|7
1655228440000|2022-06-14 17:40:40|125.88|124.08|125.83|124.03|125.88|124.08|125.83|124.03|8
1655228450000|2022-06-14 17:40:50|125.82|124.02|125.83|124.03|125.84|124.04|125.81|124.01|10
1655228460000|2022-06-14 17:41:00|125.81|124.01|125.75|123.95|125.81|124.01|125.67|123.87|12
1655228470000|2022-06-14 17:41:10|125.74|123.94|125.72|123.92|125.74|123.94|125.68|123.88|10
1655228480000|2022-06-14 17:41:20|125.74|123.94|125.74|123.94|125.74|123.94|125.73|123.93|5
1655228490000|2022-06-14 17:41:30|125.75|123.95|125.87|124.07|125.87|124.07|125.74|123.94|11
1655228500000|2022-06-14 17:41:40|125.88|124.08|125.98|124.18|125.98|124.18|125.87|124.07|12
1655228510000|2022-06-14 17:41:50|125.99|124.19|126.06|124.26|126.08|124.28|125.99|124.19|13
1655228520000|2022-06-14 17:42:00|126.03|124.23|126.01|124.21|126.03|124.23|126.01|124.21|3
1655228530000|2022-06-14 17:42:10|126.02|124.22|126.02|124.22|126.03|124.23|126.02|124.22|5
1655228540000|2022-06-14 17:42:20|126.01|124.21|125.91|124.11|126.03|124.23|125.91|124.11|7
1655228550000|2022-06-14 17:42:30|125.92|124.12|125.81|124.01|125.92|124.12|125.81|124.01|6
1655228560000|2022-06-14 17:42:40|125.8|124|125.79|123.99|125.82|124.02|125.79|123.99|12
1655228570000|2022-06-14 17:42:50|125.8|124|125.79|123.99|125.8|124|125.77|123.97|10
1655228580000|2022-06-14 17:43:00|125.78|123.98|125.68|123.88|125.78|123.98|125.68|123.88|11
1655228590000|2022-06-14 17:43:10|125.67|123.87|125.28|123.48|125.67|123.87|125.26|123.46|19
1655228600000|2022-06-14 17:43:20|125.29|123.49|125.55|123.75|125.58|123.78|125.29|123.49|30
1655228610000|2022-06-14 17:43:30|125.56|123.76|125.42|123.62|125.56|123.76|125.42|123.62|19
1655228620000|2022-06-14 17:43:40|125.41|123.61|125.61|123.81|125.61|123.81|125.35|123.55|25
1655228630000|2022-06-14 17:43:50|125.6|123.8|125.59|123.79|125.72|123.92|125.58|123.78|22
1655228640000|2022-06-14 17:44:00|125.58|123.78|125.64|123.84|125.66|123.86|125.53|123.73|19
1655228650000|2022-06-14 17:44:10|125.63|123.83|125.7|123.9|125.84|124.04|125.62|123.82|24
1655228660000|2022-06-14 17:44:20|125.66|123.86|125.74|123.94|125.74|123.94|125.43|123.63|29
1655228670000|2022-06-14 17:44:30|125.73|123.93|125.75|123.95|125.75|123.95|125.66|123.86|19
1655228680000|2022-06-14 17:44:40|125.76|123.96|125.79|123.99|125.89|124.09|125.75|123.95|15
1655228690000|2022-06-14 17:44:50|125.8|124|125.98|124.18|125.99|124.19|125.79|123.99|17
1655228700000|2022-06-14 17:45:00|126|124.2|125.92|124.12|126|124.2|125.78|123.98|27
1655228710000|2022-06-14 17:45:10|125.89|124.09|125.86|124.06|125.92|124.12|125.79|123.99|23
1655228720000|2022-06-14 17:45:20|125.88|124.08|126.11|124.31|126.12|124.32|125.86|124.06|20
1655228730000|2022-06-14 17:45:30|126.1|124.3|126.25|124.45|126.25|124.45|126.1|124.3|19
1655228740000|2022-06-14 17:45:40|126.26|124.46|126.08|124.28|126.26|124.46|126.04|124.24|19
1655228750000|2022-06-14 17:45:50|126.14|124.34|126.14|124.34|126.16|124.36|126.08|124.28|22
1655228760000|2022-06-14 17:46:00|126.08|124.28|126.05|124.25|126.1|124.3|126.05|124.25|13
1655228770000|2022-06-14 17:46:10|126.03|124.23|126.05|124.25|126.08|124.28|126.01|124.21|18
1655228780000|2022-06-14 17:46:20|126.06|124.26|125.95|124.15|126.06|124.26|125.95|124.15|16
1655228790000|2022-06-14 17:46:30|125.94|124.14|125.76|123.96|125.95|124.15|125.76|123.96|22
1655228800000|2022-06-14 17:46:40|125.75|123.95|125.44|123.64|125.75|123.95|125.44|123.64|21
1655228810000|2022-06-14 17:46:50|125.46|123.66|125.42|123.62|125.49|123.69|125.41|123.61|12
1655228820000|2022-06-14 17:47:00|125.43|123.63|125.43|123.63|125.46|123.66|125.43|123.63|11
1655228830000|2022-06-14 17:47:10|125.41|123.61|125.26|123.46|125.41|123.61|125.26|123.46|10
1655228840000|2022-06-14 17:47:20|125.23|123.43|124.82|123.02|125.23|123.43|124.82|123.02|16
1655228850000|2022-06-14 17:47:30|124.81|123.01|124.91|123.11|124.91|123.11|124.8|123|16
1655228860000|2022-06-14 17:47:40|124.9|123.1|124.78|122.98|124.9|123.1|124.76|122.96|13
1655228870000|2022-06-14 17:47:50|124.82|123.02|125.08|123.28|125.14|123.34|124.82|123.02|19
1655228880000|2022-06-14 17:48:00|125.07|123.27|124.89|123.09|125.07|123.27|124.88|123.08|11
1655228890000|2022-06-14 17:48:10|124.9|123.1|124.87|123.07|124.98|123.18|124.86|123.06|16
1655228900000|2022-06-14 17:48:20|124.86|123.06|125.09|123.29|125.09|123.29|124.86|123.06|17
1655228910000|2022-06-14 17:48:30|125.1|123.3|125.12|123.32|125.21|123.41|125.1|123.3|20
1655228920000|2022-06-14 17:48:40|125.09|123.29|125.17|123.37|125.18|123.38|124.98|123.18|27
1655228930000|2022-06-14 17:48:50|125.16|123.36|125.26|123.46|125.26|123.46|125.16|123.36|16
1655228940000|2022-06-14 17:49:00|125.28|123.48|125.32|123.52|125.32|123.52|125.23|123.43|16
1655228950000|2022-06-14 17:49:10|125.33|123.53|125.3|123.5|125.33|123.53|125.3|123.5|13
1655228960000|2022-06-14 17:49:20|125.29|123.49|125.29|123.49|125.32|123.52|125.27|123.47|12
1655228970000|2022-06-14 17:49:30|125.3|123.5|125.28|123.48|125.32|123.52|125.28|123.48|10
1655228980000|2022-06-14 17:49:40|125.25|123.45|125.06|123.26|125.25|123.45|125.02|123.22|21
1655228990000|2022-06-14 17:49:50|125.04|123.24|125.12|123.32|125.13|123.33|125.04|123.24|10
1655229000000|2022-06-14 17:50:00|125.13|123.33|125.14|123.34|125.15|123.35|125.05|123.25|19
1655229010000|2022-06-14 17:50:10|125.13|123.33|125.05|123.25|125.14|123.34|125.05|123.25|17
1655229020000|2022-06-14 17:50:20|125.04|123.24|125.24|123.44|125.28|123.48|125.04|123.24|16
1655229030000|2022-06-14 17:50:30|125.19|123.39|125.09|123.29|125.19|123.39|125.07|123.27|15
1655229040000|2022-06-14 17:50:40|125.07|123.27|125.11|123.31|125.11|123.31|125.06|123.26|16
1655229050000|2022-06-14 17:50:50|125.1|123.3|125.24|123.44|125.24|123.44|125.09|123.29|14
1655229060000|2022-06-14 17:51:00|125.23|123.43|125.26|123.46|125.26|123.46|125.2|123.4|14
1655229070000|2022-06-14 17:51:10|125.27|123.47|125.25|123.45|125.27|123.47|125.24|123.44|7
1655229080000|2022-06-14 17:51:20|125.26|123.46|125.26|123.46|125.27|123.47|125.25|123.45|5
1655229090000|2022-06-14 17:51:30|125.27|123.47|125.25|123.45|125.28|123.48|125.25|123.45|5
1655229100000|2022-06-14 17:51:40|125.26|123.46|125.25|123.45|125.27|123.47|125.25|123.45|6
1655229110000|2022-06-14 17:51:50|125.23|123.43|125.16|123.36|125.23|123.43|125.16|123.36|7
1655229120000|2022-06-14 17:52:00|125.18|123.38|125.17|123.37|125.18|123.38|125.14|123.34|10
1655229130000|2022-06-14 17:52:10|125.16|123.36|125.08|123.28|125.16|123.36|125.05|123.25|14
1655229140000|2022-06-14 17:52:20|125.07|123.27|125.05|123.25|125.07|123.27|125.01|123.21|15
1655229150000|2022-06-14 17:52:30|125.06|123.26|125.04|123.24|125.06|123.26|125.04|123.24|3
1655229160000|2022-06-14 17:52:40|125.05|123.25|125.05|123.25|125.09|123.29|125.05|123.25|8
1655229170000|2022-06-14 17:52:50|125.01|123.21|125.04|123.24|125.04|123.24|124.98|123.18|17
1655229180000|2022-06-14 17:53:00|125.08|123.28|125.19|123.39|125.2|123.4|125.08|123.28|6
1655229190000|2022-06-14 17:53:10|125.2|123.4|125.24|123.44|125.24|123.44|125.19|123.39|9
1655229200000|2022-06-14 17:53:20|125.25|123.45|125.25|123.45|125.27|123.47|125.25|123.45|4
1655229210000|2022-06-14 17:53:30|125.26|123.46|125.26|123.46|125.26|123.46|125.25|123.45|3
1655229220000|2022-06-14 17:53:40|125.25|123.45|125.23|123.43|125.25|123.45|125.23|123.43|7
1655229230000|2022-06-14 17:53:50|125.24|123.44|125.26|123.46|125.34|123.54|125.24|123.44|11
1655229240000|2022-06-14 17:54:00|125.27|123.47|125.28|123.48|125.3|123.5|125.25|123.45|11
1655229250000|2022-06-14 17:54:10|125.3|123.5|125.28|123.48|125.31|123.51|125.26|123.46|10
1655229260000|2022-06-14 17:54:20|125.29|123.49|125.31|123.51|125.32|123.52|125.29|123.49|7
1655229270000|2022-06-14 17:54:30|125.3|123.5|125.3|123.5|125.31|123.51|125.29|123.49|9
1655229280000|2022-06-14 17:54:40|125.31|123.51|125.32|123.52|125.33|123.53|125.3|123.5|7
1655229290000|2022-06-14 17:54:50|125.33|123.53|125.28|123.48|125.34|123.54|125.28|123.48|11
1655229310000|2022-06-14 17:55:10|125.26|123.46|125.26|123.46|125.27|123.47|125.22|123.42|15
1655229320000|2022-06-14 17:55:20|125.27|123.47|125.25|123.45|125.27|123.47|125.25|123.45|3
1655229330000|2022-06-14 17:55:30|125.26|123.46|125.2|123.4|125.26|123.46|125.2|123.4|3
1655229340000|2022-06-14 17:55:40|125.21|123.41|125.26|123.46|125.26|123.46|125.2|123.4|8
1655229350000|2022-06-14 17:55:50|125.24|123.44|125.16|123.36|125.24|123.44|125.16|123.36|8
1655229360000|2022-06-14 17:56:00|125.15|123.35|125.16|123.36|125.17|123.37|125.15|123.35|4
1655229370000|2022-06-14 17:56:10|125.15|123.35|125.18|123.38|125.2|123.4|125.15|123.35|13
1655229380000|2022-06-14 17:56:20|125.17|123.37|125.07|123.27|125.18|123.38|125.06|123.26|13
1655229390000|2022-06-14 17:56:30|125.08|123.28|125.17|123.37|125.17|123.37|125.07|123.27|11
1655229400000|2022-06-14 17:56:40|125.18|123.38|125.27|123.47|125.27|123.47|125.18|123.38|7
1655229410000|2022-06-14 17:56:50|125.26|123.46|125.2|123.4|125.26|123.46|125.2|123.4|3
1655229420000|2022-06-14 17:57:00|125.19|123.39|125.27|123.47|125.27|123.47|125.19|123.39|10
1655229430000|2022-06-14 17:57:10|125.28|123.48|125.3|123.5|125.3|123.5|125.27|123.47|6
1655229440000|2022-06-14 17:57:20|125.29|123.49|125.31|123.51|125.31|123.51|125.28|123.48|7
1655229450000|2022-06-14 17:57:30|125.32|123.52|125.27|123.47|125.32|123.52|125.27|123.47|7
1655229460000|2022-06-14 17:57:40|125.28|123.48|125.31|123.51|125.31|123.51|125.27|123.47|11
1655229470000|2022-06-14 17:57:50|125.32|123.52|125.36|123.56|125.36|123.56|125.32|123.52|6
1655229480000|2022-06-14 17:58:00|125.37|123.57|125.28|123.48|125.37|123.57|125.28|123.48|9
1655229490000|2022-06-14 17:58:10|125.29|123.49|125.32|123.52|125.32|123.52|125.27|123.47|11
1655229500000|2022-06-14 17:58:20|125.31|123.51|125.67|123.87|125.73|123.93|125.29|123.49|17
1655229510000|2022-06-14 17:58:30|125.68|123.88|125.78|123.98|125.8|124|125.68|123.88|9
1655229520000|2022-06-14 17:58:40|125.8|124|125.7|123.9|125.82|124.02|125.69|123.89|12
1655229530000|2022-06-14 17:58:50|125.69|123.89|125.68|123.88|125.69|123.89|125.65|123.85|8
1655229540000|2022-06-14 17:59:00|125.67|123.87|125.7|123.9|125.7|123.9|125.64|123.84|12
1655229550000|2022-06-14 17:59:10|125.69|123.89|125.67|123.87|125.69|123.89|125.67|123.87|9
1655229560000|2022-06-14 17:59:20|125.63|123.83|125.59|123.79|125.63|123.83|125.57|123.77|9
1655229570000|2022-06-14 17:59:30|125.58|123.78|125.58|123.78|125.58|123.78|125.58|123.78|1
1655229580000|2022-06-14 17:59:40|125.56|123.76|125.56|123.76|125.56|123.76|125.56|123.76|1
1655229590000|2022-06-14 17:59:50|125.52|123.72|125.38|123.58|125.52|123.72|125.38|123.58|8
1655229600000|2022-06-14 18:00:00|125.37|123.57|125.35|123.55|125.37|123.57|125.32|123.52|7
1655229610000|2022-06-14 18:00:10|125.34|123.54|125.47|123.67|125.47|123.67|125.2|123.4|22
1655229620000|2022-06-14 18:00:20|125.5|123.7|125.79|123.99|125.79|123.99|125.5|123.7|26
1655229630000|2022-06-14 18:00:30|125.82|124.02|125.66|123.86|125.88|124.08|125.66|123.86|21
1655229640000|2022-06-14 18:00:40|125.67|123.87|125.54|123.74|125.68|123.88|125.53|123.73|18
1655229650000|2022-06-14 18:00:50|125.5|123.7|125.55|123.75|125.56|123.76|125.48|123.68|14
1655229660000|2022-06-14 18:01:00|125.56|123.76|125.65|123.85|125.67|123.87|125.56|123.76|11
1655229670000|2022-06-14 18:01:10|125.66|123.86|125.7|123.9|125.72|123.92|125.66|123.86|16
1655229680000|2022-06-14 18:01:20|125.68|123.88|125.61|123.81|125.69|123.89|125.61|123.81|8
1655229690000|2022-06-14 18:01:30|125.59|123.79|125.65|123.85|125.65|123.85|125.59|123.79|6
1655229700000|2022-06-14 18:01:40|125.66|123.86|125.8|124|125.8|124|125.66|123.86|16
1655229710000|2022-06-14 18:01:50|125.79|123.99|125.85|124.05|125.92|124.12|125.79|123.99|18
1655229720000|2022-06-14 18:02:00|125.82|124.02|125.73|123.93|125.82|124.02|125.71|123.91|12
1655229730000|2022-06-14 18:02:10|125.74|123.94|125.67|123.87|125.77|123.97|125.67|123.87|12
1655229740000|2022-06-14 18:02:20|125.66|123.86|125.59|123.79|125.66|123.86|125.57|123.77|6
1655229750000|2022-06-14 18:02:30|125.6|123.8|125.62|123.82|125.63|123.83|125.6|123.8|7
1655229760000|2022-06-14 18:02:40|125.61|123.81|125.78|123.98|125.78|123.98|125.61|123.81|15
1655229770000|2022-06-14 18:02:50|125.79|123.99|125.65|123.85|125.79|123.99|125.65|123.85|18
1655229780000|2022-06-14 18:03:00|125.64|123.84|125.56|123.76|125.64|123.84|125.55|123.75|18
1655229790000|2022-06-14 18:03:10|125.58|123.78|125.56|123.76|125.62|123.82|125.56|123.76|8
1655229800000|2022-06-14 18:03:20|125.57|123.77|125.59|123.79|125.63|123.83|125.56|123.76|15
1655229810000|2022-06-14 18:03:30|125.6|123.8|125.6|123.8|125.63|123.83|125.6|123.8|11
1655229820000|2022-06-14 18:03:40|125.61|123.81|125.51|123.71|125.61|123.81|125.51|123.71|8
1655229830000|2022-06-14 18:03:50|125.52|123.72|125.55|123.75|125.55|123.75|125.52|123.72|6
1655229840000|2022-06-14 18:04:00|125.56|123.76|125.64|123.84|125.65|123.85|125.56|123.76|8
1655229850000|2022-06-14 18:04:10|125.65|123.85|125.54|123.74|125.66|123.86|125.52|123.72|13
1655229860000|2022-06-14 18:04:20|125.55|123.75|125.58|123.78|125.58|123.78|125.53|123.73|14
1655229870000|2022-06-14 18:04:30|125.6|123.8|125.51|123.71|125.6|123.8|125.51|123.71|7
1655229880000|2022-06-14 18:04:40|125.52|123.72|125.52|123.72|125.54|123.74|125.52|123.72|7
1655229890000|2022-06-14 18:04:50|125.51|123.71|125.54|123.74|125.55|123.75|125.51|123.71|10
1655229900000|2022-06-14 18:05:00|125.53|123.73|125.58|123.78|125.59|123.79|125.53|123.73|9
1655229910000|2022-06-14 18:05:10|125.57|123.77|125.62|123.82|125.62|123.82|125.51|123.71|15
1655229920000|2022-06-14 18:05:20|125.63|123.83|125.67|123.87|125.67|123.87|125.62|123.82|7
1655229930000|2022-06-14 18:05:30|125.73|123.93|125.74|123.94|125.83|124.03|125.73|123.93|10
1655229940000|2022-06-14 18:05:40|125.75|123.95|125.75|123.95|125.78|123.98|125.74|123.94|8
1655229950000|2022-06-14 18:05:50|125.76|123.96|125.78|123.98|125.78|123.98|125.73|123.93|6
1655229960000|2022-06-14 18:06:00|125.77|123.97|125.83|124.03|125.83|124.03|125.71|123.91|12
1655229970000|2022-06-14 18:06:10|125.85|124.05|125.95|124.15|125.95|124.15|125.83|124.03|11
1655229980000|2022-06-14 18:06:20|125.96|124.16|125.97|124.17|126|124.2|125.96|124.16|15
1655229990000|2022-06-14 18:06:30|125.98|124.18|125.97|124.17|125.99|124.19|125.96|124.16|7
1655230000000|2022-06-14 18:06:40|125.96|124.16|125.95|124.15|125.97|124.17|125.95|124.15|6
1655230010000|2022-06-14 18:06:50|125.96|124.16|125.66|123.86|125.97|124.17|125.63|123.83|20
1655230020000|2022-06-14 18:07:00|125.68|123.88|125.74|123.94|125.82|124.02|125.67|123.87|24
1655230030000|2022-06-14 18:07:10|125.75|123.95|125.75|123.95|125.77|123.97|125.71|123.91|15
1655230040000|2022-06-14 18:07:20|125.76|123.96|125.78|123.98|125.79|123.99|125.72|123.92|15
1655230050000|2022-06-14 18:07:30|125.79|123.99|125.78|123.98|125.79|123.99|125.75|123.95|14
1655230060000|2022-06-14 18:07:40|125.79|123.99|125.77|123.97|125.86|124.06|125.77|123.97|7
1655230070000|2022-06-14 18:07:50|125.75|123.95|125.76|123.96|125.76|123.96|125.71|123.91|5
1655230080000|2022-06-14 18:08:00|125.73|123.93|125.77|123.97|125.78|123.98|125.7|123.9|14
1655230090000|2022-06-14 18:08:10|125.76|123.96|125.76|123.96|125.77|123.97|125.76|123.96|9
1655230100000|2022-06-14 18:08:20|125.77|123.97|125.78|123.98|125.78|123.98|125.77|123.97|4
1655230110000|2022-06-14 18:08:30|125.82|124.02|125.77|123.97|125.82|124.02|125.77|123.97|8
1655230120000|2022-06-14 18:08:40|125.78|123.98|125.68|123.88|125.78|123.98|125.68|123.88|8
1655230130000|2022-06-14 18:08:50|125.67|123.87|125.69|123.89|125.7|123.9|125.67|123.87|5
1655230140000|2022-06-14 18:09:00|125.7|123.9|125.68|123.88|125.7|123.9|125.68|123.88|5
1655230150000|2022-06-14 18:09:10|125.69|123.89|125.69|123.89|125.7|123.9|125.68|123.88|7
1655230160000|2022-06-14 18:09:20|125.7|123.9|125.78|123.98|125.79|123.99|125.7|123.9|12
1655230170000|2022-06-14 18:09:30|125.77|123.97|125.78|123.98|125.78|123.98|125.76|123.96|8
1655230180000|2022-06-14 18:09:40|125.77|123.97|125.73|123.93|125.78|123.98|125.73|123.93|7
1655230190000|2022-06-14 18:09:50|125.72|123.92|125.71|123.91|125.74|123.94|125.71|123.91|6
1655230200000|2022-06-14 18:10:00|125.7|123.9|125.59|123.79|125.7|123.9|125.58|123.78|10
1655230210000|2022-06-14 18:10:10|125.58|123.78|125.42|123.62|125.59|123.79|125.41|123.61|12
1655230220000|2022-06-14 18:10:20|125.41|123.61|125.35|123.55|125.41|123.61|125.35|123.55|4
1655230230000|2022-06-14 18:10:30|125.37|123.57|125.32|123.52|125.38|123.58|125.3|123.5|10
1655230240000|2022-06-14 18:10:40|125.31|123.51|125.29|123.49|125.32|123.52|125.29|123.49|5
1655230250000|2022-06-14 18:10:50|125.3|123.5|125.22|123.42|125.3|123.5|125.22|123.42|6
1655230260000|2022-06-14 18:11:00|125.21|123.41|125.18|123.38|125.21|123.41|125.11|123.31|17
1655230270000|2022-06-14 18:11:10|125.19|123.39|125.47|123.67|125.54|123.74|125.19|123.39|14
1655230280000|2022-06-14 18:11:20|125.48|123.68|125.37|123.57|125.54|123.74|125.37|123.57|12
1655230290000|2022-06-14 18:11:30|125.36|123.56|125.33|123.53|125.37|123.57|125.33|123.53|6
1655230300000|2022-06-14 18:11:40|125.34|123.54|125.31|123.51|125.34|123.54|125.27|123.47|19
1655230310000|2022-06-14 18:11:50|125.3|123.5|125.23|123.43|125.33|123.53|125.23|123.43|10
1655230320000|2022-06-14 18:12:00|125.24|123.44|125.33|123.53|125.33|123.53|125.22|123.42|13
1655230330000|2022-06-14 18:12:10|125.32|123.52|125.34|123.54|125.38|123.58|125.32|123.52|11
1655230340000|2022-06-14 18:12:20|125.35|123.55|125.58|123.78|125.61|123.81|125.35|123.55|20
1655230350000|2022-06-14 18:12:30|125.57|123.77|125.53|123.73|125.6|123.8|125.52|123.72|12
1655230360000|2022-06-14 18:12:40|125.52|123.72|125.63|123.83|125.64|123.84|125.52|123.72|12
1655230370000|2022-06-14 18:12:50|125.62|123.82|125.64|123.84|125.66|123.86|125.62|123.82|6
1655230380000|2022-06-14 18:13:00|125.63|123.83|125.5|123.7|125.63|123.83|125.5|123.7|8
1655230390000|2022-06-14 18:13:10|125.51|123.71|125.52|123.72|125.54|123.74|125.51|123.71|14
1655230400000|2022-06-14 18:13:20|125.53|123.73|125.6|123.8|125.6|123.8|125.53|123.73|10
1655230410000|2022-06-14 18:13:30|125.59|123.79|125.59|123.79|125.6|123.8|125.57|123.77|10
1655230420000|2022-06-14 18:13:40|125.57|123.77|125.58|123.78|125.6|123.8|125.57|123.77|8
1655230430000|2022-06-14 18:13:50|125.56|123.76|125.55|123.75|125.57|123.77|125.55|123.75|4
1655230440000|2022-06-14 18:14:00|125.57|123.77|125.58|123.78|125.63|123.83|125.56|123.76|18
1655230450000|2022-06-14 18:14:10|125.57|123.77|125.6|123.8|125.61|123.81|125.57|123.77|14
1655230460000|2022-06-14 18:14:20|125.59|123.79|125.59|123.79|125.62|123.82|125.58|123.78|10
1655230470000|2022-06-14 18:14:30|125.58|123.78|125.58|123.78|125.59|123.79|125.55|123.75|9
1655230480000|2022-06-14 18:14:40|125.57|123.77|125.59|123.79|125.6|123.8|125.57|123.77|7
1655230490000|2022-06-14 18:14:50|125.6|123.8|125.65|123.85|125.65|123.85|125.6|123.8|12
1655230500000|2022-06-14 18:15:00|125.66|123.86|125.8|124|125.8|124|125.66|123.86|12
1655230510000|2022-06-14 18:15:10|125.81|124.01|125.78|123.98|125.81|124.01|125.77|123.97|11
1655230520000|2022-06-14 18:15:20|125.79|123.99|125.77|123.97|125.79|123.99|125.71|123.91|16
1655230530000|2022-06-14 18:15:30|125.78|123.98|125.8|124|125.8|124|125.77|123.97|5
1655230540000|2022-06-14 18:15:40|125.79|123.99|125.79|123.99|125.79|123.99|125.78|123.98|3
1655230550000|2022-06-14 18:15:50|125.78|123.98|125.78|123.98|125.78|123.98|125.76|123.96|5
1655230560000|2022-06-14 18:16:00|125.77|123.97|125.77|123.97|125.78|123.98|125.66|123.86|15
1655230570000|2022-06-14 18:16:10|125.78|123.98|125.72|123.92|125.78|123.98|125.68|123.88|16
1655230580000|2022-06-14 18:16:20|125.71|123.91|125.77|123.97|125.77|123.97|125.71|123.91|12
1655230590000|2022-06-14 18:16:30|125.78|123.98|125.79|123.99|125.82|124.02|125.78|123.98|11
1655230600000|2022-06-14 18:16:40|125.76|123.96|125.77|123.97|125.78|123.98|125.76|123.96|7
1655230610000|2022-06-14 18:16:50|125.78|123.98|125.71|123.91|125.78|123.98|125.7|123.9|7
1655230620000|2022-06-14 18:17:00|125.72|123.92|125.76|123.96|125.78|123.98|125.71|123.91|8
1655230630000|2022-06-14 18:17:10|125.77|123.97|125.75|123.95|125.78|123.98|125.74|123.94|7
1655230640000|2022-06-14 18:17:20|125.74|123.94|125.68|123.88|125.74|123.94|125.67|123.87|9
1655230650000|2022-06-14 18:17:30|125.67|123.87|125.64|123.84|125.67|123.87|125.64|123.84|6
1655230660000|2022-06-14 18:17:40|125.65|123.85|125.59|123.79|125.66|123.86|125.56|123.76|17
1655230670000|2022-06-14 18:17:50|125.58|123.78|125.64|123.84|125.64|123.84|125.58|123.78|5
1655230680000|2022-06-14 18:18:00|125.62|123.82|125.65|123.85|125.67|123.87|125.61|123.81|11
1655230690000|2022-06-14 18:18:10|125.66|123.86|125.7|123.9|125.72|123.92|125.66|123.86|9
1655230700000|2022-06-14 18:18:20|125.69|123.89|125.69|123.89|125.71|123.91|125.67|123.87|11
1655230710000|2022-06-14 18:18:30|125.7|123.9|125.69|123.89|125.7|123.9|125.65|123.85|14
1655230720000|2022-06-14 18:18:40|125.7|123.9|125.77|123.97|125.79|123.99|125.7|123.9|9
1655230730000|2022-06-14 18:18:50|125.76|123.96|125.78|123.98|125.81|124.01|125.76|123.96|10
1655230740000|2022-06-14 18:19:00|125.77|123.97|125.76|123.96|125.79|123.99|125.74|123.94|11
1655230750000|2022-06-14 18:19:10|125.77|123.97|125.79|123.99|125.79|123.99|125.74|123.94|9
1655230760000|2022-06-14 18:19:20|125.77|123.97|125.8|124|125.8|124|125.77|123.97|4
1655230770000|2022-06-14 18:19:30|125.81|124.01|125.94|124.14|125.97|124.17|125.81|124.01|17
1655230780000|2022-06-14 18:19:40|125.92|124.12|125.95|124.15|125.95|124.15|125.92|124.12|6
1655230790000|2022-06-14 18:19:50|125.96|124.16|125.92|124.12|125.96|124.16|125.92|124.12|9
1655230810000|2022-06-14 18:20:10|125.91|124.11|125.95|124.15|125.95|124.15|125.88|124.08|9
1655230820000|2022-06-14 18:20:20|125.96|124.16|125.94|124.14|125.97|124.17|125.93|124.13|9
1655230830000|2022-06-14 18:20:30|125.95|124.15|125.97|124.17|125.98|124.18|125.95|124.15|5
1655230840000|2022-06-14 18:20:40|125.94|124.14|125.96|124.16|125.96|124.16|125.92|124.12|11
1655230850000|2022-06-14 18:20:50|125.93|124.13|125.94|124.14|125.97|124.17|125.92|124.12|12
1655230860000|2022-06-14 18:21:00|125.95|124.15|125.94|124.14|125.95|124.15|125.94|124.14|2
1655230870000|2022-06-14 18:21:10|125.95|124.15|126|124.2|126.08|124.28|125.95|124.15|14
1655230880000|2022-06-14 18:21:20|126.01|124.21|125.99|124.19|126.01|124.21|125.96|124.16|8
1655230890000|2022-06-14 18:21:30|125.98|124.18|126.05|124.25|126.05|124.25|125.97|124.17|10
1655230900000|2022-06-14 18:21:40|126.06|124.26|126.07|124.27|126.1|124.3|126.06|124.26|9
1655230910000|2022-06-14 18:21:50|126.08|124.28|126.02|124.22|126.08|124.28|126.01|124.21|11
1655230920000|2022-06-14 18:22:00|126.03|124.23|125.74|123.94|126.03|124.23|125.74|123.94|14
1655230930000|2022-06-14 18:22:10|125.76|123.96|125.65|123.85|125.76|123.96|125.64|123.84|8
1655230940000|2022-06-14 18:22:20|125.64|123.84|125.76|123.96|125.78|123.98|125.64|123.84|11
1655230950000|2022-06-14 18:22:30|125.75|123.95|125.74|123.94|125.75|123.95|125.73|123.93|4
1655230960000|2022-06-14 18:22:40|125.75|123.95|125.69|123.89|125.75|123.95|125.69|123.89|7
1655230970000|2022-06-14 18:22:50|125.7|123.9|125.69|123.89|125.7|123.9|125.69|123.89|2
1655230980000|2022-06-14 18:23:00|125.7|123.9|125.6|123.8|125.7|123.9|125.6|123.8|7
1655230990000|2022-06-14 18:23:10|125.59|123.79|125.56|123.76|125.59|123.79|125.53|123.73|11
1655231000000|2022-06-14 18:23:20|125.54|123.74|125.55|123.75|125.57|123.77|125.51|123.71|11
1655231010000|2022-06-14 18:23:30|125.56|123.76|125.53|123.73|125.57|123.77|125.53|123.73|8
1655231020000|2022-06-14 18:23:40|125.52|123.72|125.56|123.76|125.56|123.76|125.52|123.72|9
1655231030000|2022-06-14 18:23:50|125.57|123.77|125.55|123.75|125.57|123.77|125.55|123.75|9
1655231040000|2022-06-14 18:24:00|125.56|123.76|125.59|123.79|125.59|123.79|125.56|123.76|5
1655231050000|2022-06-14 18:24:10|125.58|123.78|125.68|123.88|125.68|123.88|125.58|123.78|7
1655231060000|2022-06-14 18:24:20|125.67|123.87|125.66|123.86|125.67|123.87|125.66|123.86|2
1655231070000|2022-06-14 18:24:30|125.67|123.87|125.67|123.87|125.67|123.87|125.67|123.87|1
1655231080000|2022-06-14 18:24:40|125.66|123.86|125.58|123.78|125.67|123.87|125.57|123.77|9
1655231090000|2022-06-14 18:24:50|125.56|123.76|125.45|123.65|125.56|123.76|125.41|123.61|10
1655231100000|2022-06-14 18:25:00|125.42|123.62|125.47|123.67|125.47|123.67|125.4|123.6|10
1655231110000|2022-06-14 18:25:10|125.49|123.69|125.55|123.75|125.61|123.81|125.48|123.68|13
1655231120000|2022-06-14 18:25:20|125.54|123.74|125.45|123.65|125.55|123.75|125.45|123.65|10
1655231130000|2022-06-14 18:25:30|125.46|123.66|125.47|123.67|125.48|123.68|125.45|123.65|8
1655231140000|2022-06-14 18:25:40|125.48|123.68|125.45|123.65|125.49|123.69|125.44|123.64|8
1655231150000|2022-06-14 18:25:50|125.46|123.66|125.4|123.6|125.46|123.66|125.39|123.59|8
1655231160000|2022-06-14 18:26:00|125.41|123.61|125.4|123.6|125.41|123.61|125.4|123.6|2
1655231170000|2022-06-14 18:26:10|125.39|123.59|125.37|123.57|125.39|123.59|125.35|123.55|12
1655231180000|2022-06-14 18:26:20|125.36|123.56|125.25|123.45|125.36|123.56|125.25|123.45|10
1655231190000|2022-06-14 18:26:30|125.26|123.46|125.29|123.49|125.29|123.49|125.23|123.43|9
1655231200000|2022-06-14 18:26:40|125.3|123.5|125.35|123.55|125.35|123.55|125.29|123.49|14
1655231210000|2022-06-14 18:26:50|125.36|123.56|125.41|123.61|125.41|123.61|125.33|123.53|15
1655231220000|2022-06-14 18:27:00|125.4|123.6|125.53|123.73|125.6|123.8|125.4|123.6|18
1655231230000|2022-06-14 18:27:10|125.54|123.74|125.77|123.97|125.77|123.97|125.5|123.7|16
1655231240000|2022-06-14 18:27:20|125.78|123.98|125.94|124.14|125.96|124.16|125.78|123.98|11
1655231250000|2022-06-14 18:27:30|125.95|124.15|126.01|124.21|126.01|124.21|125.94|124.14|15
1655231260000|2022-06-14 18:27:40|126.02|124.22|126.06|124.26|126.24|124.44|126.02|124.22|23
1655231270000|2022-06-14 18:27:50|126.04|124.24|125.61|123.81|126.04|124.24|125.56|123.76|19
1655231280000|2022-06-14 18:28:00|125.59|123.79|126.05|124.25|126.05|124.25|125.59|123.79|19
1655231290000|2022-06-14 18:28:10|126.04|124.24|126.05|124.25|126.1|124.3|126.03|124.23|21
1655231300000|2022-06-14 18:28:20|126.04|124.24|126.06|124.26|126.11|124.31|126.01|124.21|17
1655231310000|2022-06-14 18:28:30|125.99|124.19|126.04|124.24|126.04|124.24|125.88|124.08|23
1655231320000|2022-06-14 18:28:40|126|124.2|125.96|124.16|126.09|124.29|125.96|124.16|16
1655231330000|2022-06-14 18:28:50|125.95|124.15|125.92|124.12|125.95|124.15|125.9|124.1|9
1655231340000|2022-06-14 18:29:00|125.91|124.11|125.86|124.06|125.91|124.11|125.84|124.04|13
1655231350000|2022-06-14 18:29:10|125.87|124.07|125.88|124.08|125.91|124.11|125.85|124.05|11
1655231360000|2022-06-14 18:29:20|125.89|124.09|125.77|123.97|125.89|124.09|125.77|123.97|9
1655231370000|2022-06-14 18:29:30|125.74|123.94|125.69|123.89|125.74|123.94|125.68|123.88|7
1655231380000|2022-06-14 18:29:40|125.68|123.88|125.56|123.76|125.68|123.88|125.56|123.76|8
1655231390000|2022-06-14 18:29:50|125.54|123.74|125.46|123.66|125.55|123.75|125.46|123.66|9
1655231400000|2022-06-14 18:30:00|125.45|123.65|125.45|123.65|125.47|123.67|125.29|123.49|22
1655231410000|2022-06-14 18:30:10|125.44|123.64|125.44|123.64|125.46|123.66|125.41|123.61|14
1655231420000|2022-06-14 18:30:20|125.43|123.63|125.32|123.52|125.43|123.63|125.25|123.45|12
1655231430000|2022-06-14 18:30:30|125.31|123.51|125.37|123.57|125.38|123.58|125.17|123.37|20
1655231440000|2022-06-14 18:30:40|125.39|123.59|125.16|123.36|125.4|123.6|125.16|123.36|19
1655231450000|2022-06-14 18:30:50|125.15|123.35|125.06|123.26|125.17|123.37|125.04|123.24|17
1655231460000|2022-06-14 18:31:00|125.05|123.25|125.07|123.27|125.1|123.3|125.04|123.24|19
1655231470000|2022-06-14 18:31:10|125.05|123.25|125.17|123.37|125.22|123.42|125.04|123.24|20
1655231480000|2022-06-14 18:31:20|125.18|123.38|125.14|123.34|125.21|123.41|125.13|123.33|21
1655231490000|2022-06-14 18:31:30|125.15|123.35|125.06|123.26|125.16|123.36|125.06|123.26|16
1655231500000|2022-06-14 18:31:40|125.07|123.27|125.09|123.29|125.1|123.3|125.05|123.25|16
1655231510000|2022-06-14 18:31:50|125.1|123.3|125.15|123.35|125.21|123.41|125.1|123.3|10
1655231520000|2022-06-14 18:32:00|125.16|123.36|125.16|123.36|125.18|123.38|125.15|123.35|8
1655231530000|2022-06-14 18:32:10|125.17|123.37|125.36|123.56|125.36|123.56|125.17|123.37|11
1655231540000|2022-06-14 18:32:20|125.37|123.57|125.42|123.62|125.43|123.63|125.37|123.57|9
1655231550000|2022-06-14 18:32:30|125.43|123.63|125.44|123.64|125.46|123.66|125.42|123.62|11
1655231560000|2022-06-14 18:32:40|125.41|123.61|125.28|123.48|125.41|123.61|125.28|123.48|11
1655231570000|2022-06-14 18:32:50|125.27|123.47|125.27|123.47|125.28|123.48|125.25|123.45|8
1655231580000|2022-06-14 18:33:00|125.26|123.46|125.27|123.47|125.31|123.51|125.25|123.45|8
1655231590000|2022-06-14 18:33:10|125.28|123.48|125.3|123.5|125.33|123.53|125.26|123.46|14
1655231600000|2022-06-14 18:33:20|125.29|123.49|125.37|123.57|125.37|123.57|125.27|123.47|13
1655231610000|2022-06-14 18:33:30|125.38|123.58|125.46|123.66|125.47|123.67|125.38|123.58|8
1655231620000|2022-06-14 18:33:40|125.47|123.67|125.56|123.76|125.58|123.78|125.47|123.67|12
1655231630000|2022-06-14 18:33:50|125.55|123.75|125.64|123.84|125.64|123.84|125.55|123.75|7
1655231640000|2022-06-14 18:34:00|125.65|123.85|125.76|123.96|125.77|123.97|125.65|123.85|18
1655231650000|2022-06-14 18:34:10|125.75|123.95|125.86|124.06|125.86|124.06|125.75|123.95|8
1655231660000|2022-06-14 18:34:20|125.89|124.09|125.91|124.11|125.91|124.11|125.87|124.07|7
1655231670000|2022-06-14 18:34:30|125.95|124.15|126.3|124.5|126.3|124.5|125.95|124.15|25
1655231680000|2022-06-14 18:34:40|126.29|124.49|126.38|124.58|126.48|124.68|126.27|124.47|18
1655231690000|2022-06-14 18:34:50|126.33|124.53|126.11|124.31|126.33|124.53|126.1|124.3|23
1655231700000|2022-06-14 18:35:00|126.09|124.29|126.09|124.29|126.12|124.32|126.09|124.29|12
1655231710000|2022-06-14 18:35:10|126.11|124.31|125.81|124.01|126.13|124.33|125.81|124.01|12
1655231720000|2022-06-14 18:35:20|125.82|124.02|126.16|124.36|126.16|124.36|125.82|124.02|20
1655231730000|2022-06-14 18:35:30|126.13|124.33|125.8|124|126.13|124.33|125.79|123.99|23
1655231740000|2022-06-14 18:35:40|125.79|123.99|125.82|124.02|125.83|124.03|125.78|123.98|21
1655231750000|2022-06-14 18:35:50|125.85|124.05|125.87|124.07|125.87|124.07|125.85|124.05|5
1655231760000|2022-06-14 18:36:00|125.85|124.05|125.85|124.05|125.85|124.05|125.83|124.03|8
1655231770000|2022-06-14 18:36:10|125.86|124.06|125.84|124.04|125.87|124.07|125.83|124.03|9
1655231780000|2022-06-14 18:36:20|125.85|124.05|125.79|123.99|125.85|124.05|125.78|123.98|7
1655231790000|2022-06-14 18:36:30|125.78|123.98|125.8|124|125.8|124|125.77|123.97|6
1655231800000|2022-06-14 18:36:40|125.81|124.01|125.79|123.99|125.82|124.02|125.79|123.99|9
1655231810000|2022-06-14 18:36:50|125.78|123.98|125.81|124.01|125.81|124.01|125.78|123.98|6
1655231820000|2022-06-14 18:37:00|125.8|124|125.81|124.01|125.81|124.01|125.8|124|4
1655231830000|2022-06-14 18:37:10|125.8|124|125.89|124.09|125.92|124.12|125.8|124|16
1655231840000|2022-06-14 18:37:20|125.88|124.08|125.96|124.16|125.96|124.16|125.88|124.08|5
1655231850000|2022-06-14 18:37:30|125.97|124.17|126.02|124.22|126.03|124.23|125.96|124.16|9
1655231860000|2022-06-14 18:37:40|126.01|124.21|125.95|124.15|126.01|124.21|125.93|124.13|11
1655231870000|2022-06-14 18:37:50|125.96|124.16|125.98|124.18|125.99|124.19|125.96|124.16|8
1655231880000|2022-06-14 18:38:00|125.97|124.17|125.96|124.16|125.98|124.18|125.95|124.15|8
1655231890000|2022-06-14 18:38:10|125.97|124.17|125.97|124.17|125.98|124.18|125.96|124.16|7
1655231900000|2022-06-14 18:38:20|125.98|124.18|126.01|124.21|126.01|124.21|125.98|124.18|6
1655231910000|2022-06-14 18:38:30|126|124.2|125.99|124.19|126.01|124.21|125.98|124.18|7
1655231920000|2022-06-14 18:38:40|126|124.2|126.12|124.32|126.12|124.32|126|124.2|9
1655231930000|2022-06-14 18:38:50|126.11|124.31|126.27|124.47|126.27|124.47|126.1|124.3|10
1655231940000|2022-06-14 18:39:00|126.26|124.46|126.2|124.4|126.26|124.46|126.19|124.39|13
1655231950000|2022-06-14 18:39:10|126.21|124.41|126.25|124.45|126.26|124.46|126.21|124.41|6
1655231960000|2022-06-14 18:39:20|126.22|124.42|126.19|124.39|126.22|124.42|126.19|124.39|3
1655231970000|2022-06-14 18:39:30|126.18|124.38|126.14|124.34|126.18|124.38|126.1|124.3|10
1655231980000|2022-06-14 18:39:40|126.15|124.35|126.2|124.4|126.22|124.42|126.15|124.35|11
1655231990000|2022-06-14 18:39:50|126.18|124.38|126.16|124.36|126.2|124.4|126.16|124.36|10
1655232000000|2022-06-14 18:40:00|126.15|124.35|126.02|124.22|126.15|124.35|126|124.2|19
1655232010000|2022-06-14 18:40:10|126.01|124.21|125.92|124.12|126.03|124.23|125.91|124.11|15
1655232020000|2022-06-14 18:40:20|125.93|124.13|125.89|124.09|125.93|124.13|125.88|124.08|13
1655232030000|2022-06-14 18:40:30|125.9|124.1|125.54|123.74|125.9|124.1|125.5|123.7|20
1655232040000|2022-06-14 18:40:40|125.53|123.73|125.16|123.36|125.53|123.73|125.15|123.35|17
1655232050000|2022-06-14 18:40:50|125.21|123.41|125.57|123.77|125.65|123.85|125.16|123.36|23
1655232060000|2022-06-14 18:41:00|125.58|123.78|125.69|123.89|125.71|123.91|125.58|123.78|20
1655232070000|2022-06-14 18:41:10|125.71|123.91|125.59|123.79|125.71|123.91|125.52|123.72|20
1655232080000|2022-06-14 18:41:20|125.58|123.78|125.69|123.89|125.7|123.9|125.58|123.78|13
1655232090000|2022-06-14 18:41:30|125.67|123.87|125.7|123.9|125.7|123.9|125.67|123.87|5
1655232100000|2022-06-14 18:41:40|125.71|123.91|125.64|123.84|125.71|123.91|125.63|123.83|8
1655232110000|2022-06-14 18:41:50|125.63|123.83|125.7|123.9|125.71|123.91|125.63|123.83|11
1655232120000|2022-06-14 18:42:00|125.69|123.89|125.63|123.83|125.7|123.9|125.63|123.83|16
1655232130000|2022-06-14 18:42:10|125.61|123.81|125.6|123.8|125.64|123.84|125.52|123.72|20
1655232140000|2022-06-14 18:42:20|125.54|123.74|125.4|123.6|125.54|123.74|125.39|123.59|12
1655232150000|2022-06-14 18:42:30|125.41|123.61|125.43|123.63|125.43|123.63|125.41|123.61|7
1655232160000|2022-06-14 18:42:40|125.5|123.7|125.28|123.48|125.55|123.75|125.27|123.47|20
1655232170000|2022-06-14 18:42:50|125.27|123.47|125.4|123.6|125.4|123.6|125.22|123.42|17
1655232180000|2022-06-14 18:43:00|125.39|123.59|125.19|123.39|125.41|123.61|125.19|123.39|17
1655232190000|2022-06-14 18:43:10|125.18|123.38|125.07|123.27|125.18|123.38|125.07|123.27|7
1655232200000|2022-06-14 18:43:20|125.06|123.26|125.07|123.27|125.07|123.27|125.05|123.25|12
1655232210000|2022-06-14 18:43:30|125|123.2|125.07|123.27|125.07|123.27|124.98|123.18|9
1655232220000|2022-06-14 18:43:40|125.05|123.25|125|123.2|125.05|123.25|125|123.2|14
1655232230000|2022-06-14 18:43:50|125.01|123.21|125.01|123.21|125.02|123.22|125.01|123.21|5
1655232240000|2022-06-14 18:44:00|125|123.2|125.07|123.27|125.07|123.27|125|123.2|7
1655232250000|2022-06-14 18:44:10|125.08|123.28|125.2|123.4|125.2|123.4|125.08|123.28|8
1655232260000|2022-06-14 18:44:20|125.19|123.39|125.12|123.32|125.19|123.39|125.11|123.31|17
1655232270000|2022-06-14 18:44:30|125.13|123.33|125.24|123.44|125.24|123.44|125.12|123.32|11
1655232280000|2022-06-14 18:44:40|125.25|123.45|125.14|123.34|125.34|123.54|125.13|123.33|18
1655232290000|2022-06-14 18:44:50|125.13|123.33|125.18|123.38|125.19|123.39|125.12|123.32|11
1655232300000|2022-06-14 18:45:00|125.19|123.39|125.29|123.49|125.31|123.51|125.18|123.38|14
1655232310000|2022-06-14 18:45:10|125.26|123.46|125.32|123.52|125.34|123.54|125.23|123.43|19
1655232320000|2022-06-14 18:45:20|125.3|123.5|125.23|123.43|125.33|123.53|125.2|123.4|17
1655232330000|2022-06-14 18:45:30|125.24|123.44|125.05|123.25|125.27|123.47|125.05|123.25|21
1655232340000|2022-06-14 18:45:40|125.06|123.26|124.95|123.15|125.06|123.26|124.92|123.12|17
1655232350000|2022-06-14 18:45:50|124.99|123.19|124.68|122.88|124.99|123.19|124.68|122.88|15
1655232360000|2022-06-14 18:46:00|124.67|122.87|124.39|122.59|124.72|122.92|124.38|122.58|19
1655232370000|2022-06-14 18:46:10|124.4|122.6|124.18|122.38|124.4|122.6|124.17|122.37|16
1655232380000|2022-06-14 18:46:20|124.19|122.39|124.07|122.27|124.19|122.39|124|122.2|15
1655232390000|2022-06-14 18:46:30|124.05|122.25|123.78|121.98|124.05|122.25|123.78|121.98|14
1655232400000|2022-06-14 18:46:40|123.79|121.99|124.25|122.45|124.25|122.45|123.79|121.99|24
1655232410000|2022-06-14 18:46:50|124.28|122.48|124.4|122.6|124.4|122.6|124.28|122.48|14
1655232420000|2022-06-14 18:47:00|124.43|122.63|124.53|122.73|124.58|122.78|124.43|122.63|21
1655232430000|2022-06-14 18:47:10|124.52|122.72|124.29|122.49|124.52|122.72|124.29|122.49|19
1655232440000|2022-06-14 18:47:20|124.2|122.4|124.33|122.53|124.33|122.53|124.13|122.33|16
1655232450000|2022-06-14 18:47:30|124.35|122.55|124.21|122.41|124.35|122.55|124.21|122.41|12
1655232460000|2022-06-14 18:47:40|124.22|122.42|124.23|122.43|124.25|122.45|124.22|122.42|8
1655232470000|2022-06-14 18:47:50|124.22|122.42|124.06|122.26|124.23|122.43|124.05|122.25|20
1655232480000|2022-06-14 18:48:00|124.07|122.27|124.18|122.38|124.18|122.38|124.01|122.21|26
1655232490000|2022-06-14 18:48:10|124.19|122.39|124.21|122.41|124.28|122.48|124.19|122.39|12
1655232500000|2022-06-14 18:48:20|124.22|122.42|124.21|122.41|124.28|122.48|124.21|122.41|9
1655232510000|2022-06-14 18:48:30|124.2|122.4|124.16|122.36|124.23|122.43|124.16|122.36|12
1655232520000|2022-06-14 18:48:40|124.13|122.33|124.1|122.3|124.15|122.35|124.09|122.29|19
1655232530000|2022-06-14 18:48:50|124.11|122.31|124.18|122.38|124.18|122.38|124.11|122.31|10
1655232540000|2022-06-14 18:49:00|124.19|122.39|124.35|122.55|124.36|122.56|124.19|122.39|17
1655232550000|2022-06-14 18:49:10|124.38|122.58|124.31|122.51|124.4|122.6|124.27|122.47|17
1655232560000|2022-06-14 18:49:20|124.3|122.5|124.3|122.5|124.3|122.5|124.26|122.46|11
1655232570000|2022-06-14 18:49:30|124.28|122.48|124.21|122.41|124.31|122.51|124.19|122.39|14
1655232580000|2022-06-14 18:49:40|124.22|122.42|124.24|122.44|124.24|122.44|124.21|122.41|5
1655232590000|2022-06-14 18:49:50|124.25|122.45|124.05|122.25|124.25|122.45|123.94|122.14|14
1655232600000|2022-06-14 18:50:00|124.04|122.24|123.94|122.14|124.05|122.25|123.77|121.97|23
1655232610000|2022-06-14 18:50:10|123.91|122.11|124.04|122.24|124.07|122.27|123.9|122.1|15
1655232620000|2022-06-14 18:50:20|124.16|122.36|124.26|122.46|124.37|122.57|124.16|122.36|14
1655232630000|2022-06-14 18:50:30|124.27|122.47|124.26|122.46|124.35|122.55|124.23|122.43|22
1655232640000|2022-06-14 18:50:40|124.24|122.44|124.14|122.34|124.24|122.44|123.96|122.16|23
1655232650000|2022-06-14 18:50:50|124.15|122.35|124.15|122.35|124.27|122.47|124.15|122.35|23
1655232660000|2022-06-14 18:51:00|124.16|122.36|124.07|122.27|124.16|122.36|124.06|122.26|15
1655232670000|2022-06-14 18:51:10|124.04|122.24|124.1|122.3|124.13|122.33|124.04|122.24|16
1655232680000|2022-06-14 18:51:20|124.11|122.31|124.24|122.44|124.29|122.49|124.11|122.31|18
1655232690000|2022-06-14 18:51:30|124.25|122.45|124.19|122.39|124.25|122.45|124.14|122.34|16
1655232700000|2022-06-14 18:51:40|124.18|122.38|124.13|122.33|124.18|122.38|124.1|122.3|10
1655232710000|2022-06-14 18:51:50|124.14|122.34|124.27|122.47|124.27|122.47|124.13|122.33|19
1655232720000|2022-06-14 18:52:00|124.26|122.46|124.35|122.55|124.38|122.58|124.22|122.42|20
1655232730000|2022-06-14 18:52:10|124.34|122.54|124.37|122.57|124.4|122.6|124.34|122.54|16
1655232740000|2022-06-14 18:52:20|124.39|122.59|124.49|122.69|124.5|122.7|124.39|122.59|13
1655232750000|2022-06-14 18:52:30|124.48|122.68|124.48|122.68|124.5|122.7|124.47|122.67|14
1655232760000|2022-06-14 18:52:40|124.49|122.69|124.38|122.58|124.49|122.69|124.37|122.57|10
1655232770000|2022-06-14 18:52:50|124.37|122.57|124.27|122.47|124.43|122.63|124.26|122.46|17
1655232780000|2022-06-14 18:53:00|124.29|122.49|124.36|122.56|124.38|122.58|124.29|122.49|18
1655232790000|2022-06-14 18:53:10|124.35|122.55|124.34|122.54|124.35|122.55|124.31|122.51|12
1655232800000|2022-06-14 18:53:20|124.33|122.53|124.28|122.48|124.33|122.53|124.28|122.48|7
1655232810000|2022-06-14 18:53:30|124.27|122.47|124.26|122.46|124.27|122.47|124.23|122.43|4
1655232820000|2022-06-14 18:53:40|124.27|122.47|124.25|122.45|124.27|122.47|124.24|122.44|5
1655232830000|2022-06-14 18:53:50|124.24|122.44|124.25|122.45|124.27|122.47|124.24|122.44|6
1655232840000|2022-06-14 18:54:00|124.14|122.34|123.96|122.16|124.14|122.34|123.88|122.08|18
1655232850000|2022-06-14 18:54:10|123.97|122.17|123.97|122.17|123.99|122.19|123.95|122.15|12
1655232860000|2022-06-14 18:54:20|123.92|122.12|123.9|122.1|123.94|122.14|123.89|122.09|13
1655232870000|2022-06-14 18:54:30|123.91|122.11|123.92|122.12|123.93|122.13|123.91|122.11|8
1655232880000|2022-06-14 18:54:40|123.93|122.13|124|122.2|124.01|122.21|123.91|122.11|13
1655232890000|2022-06-14 18:54:50|124.01|122.21|124.01|122.21|124.02|122.22|124|122.2|4
1655232900000|2022-06-14 18:55:00|124|122.2|123.85|122.05|124|122.2|123.85|122.05|5
1655232910000|2022-06-14 18:55:10|123.84|122.04|123.91|122.11|123.91|122.11|123.83|122.03|7
1655232920000|2022-06-14 18:55:20|123.92|122.12|123.95|122.15|123.96|122.16|123.92|122.12|11
1655232930000|2022-06-14 18:55:30|123.96|122.16|123.92|122.12|123.96|122.16|123.91|122.11|4
1655232940000|2022-06-14 18:55:40|123.94|122.14|123.94|122.14|123.97|122.17|123.93|122.13|9
1655232950000|2022-06-14 18:55:50|123.95|122.15|123.96|122.16|123.96|122.16|123.95|122.15|4
1655232960000|2022-06-14 18:56:00|124.01|122.21|124.01|122.21|124.02|122.22|124|122.2|5
1655232970000|2022-06-14 18:56:10|124.02|122.22|124.11|122.31|124.11|122.31|124.02|122.22|6
1655232980000|2022-06-14 18:56:20|124.12|122.32|124.14|122.34|124.17|122.37|124.11|122.31|13
1655232990000|2022-06-14 18:56:30|124.15|122.35|124.11|122.31|124.16|122.36|124.11|122.31|8
1655233000000|2022-06-14 18:56:40|124.12|122.32|124.13|122.33|124.15|122.35|124.12|122.32|9
1655233010000|2022-06-14 18:56:50|124.12|122.32|124.03|122.23|124.12|122.32|124|122.2|20
1655233020000|2022-06-14 18:57:00|124.04|122.24|124.44|122.64|124.46|122.66|124.03|122.23|21
1655233030000|2022-06-14 18:57:10|124.45|122.65|124.37|122.57|124.48|122.68|124.34|122.54|24
1655233040000|2022-06-14 18:57:20|124.38|122.58|124.32|122.52|124.38|122.58|124.27|122.47|14
1655233050000|2022-06-14 18:57:30|124.34|122.54|124.33|122.53|124.35|122.55|124.31|122.51|17
1655233060000|2022-06-14 18:57:40|124.34|122.54|124.37|122.57|124.38|122.58|124.33|122.53|9
1655233070000|2022-06-14 18:57:50|124.38|122.58|124.38|122.58|124.38|122.58|124.37|122.57|3
1655233080000|2022-06-14 18:58:00|124.37|122.57|124.32|122.52|124.37|122.57|124.3|122.5|14
1655233090000|2022-06-14 18:58:10|124.31|122.51|124.3|122.5|124.32|122.52|124.29|122.49|9
1655233100000|2022-06-14 18:58:20|124.31|122.51|124.28|122.48|124.33|122.53|124.25|122.45|11
1655233110000|2022-06-14 18:58:30|124.3|122.5|124.52|122.72|124.6|122.8|124.29|122.49|17
1655233120000|2022-06-14 18:58:40|124.5|122.7|124.44|122.64|124.51|122.71|124.41|122.61|16
1655233130000|2022-06-14 18:58:50|124.5|122.7|124.55|122.75|124.55|122.75|124.45|122.65|15
1655233140000|2022-06-14 18:59:00|124.54|122.74|124.52|122.72|124.54|122.74|124.5|122.7|12
1655233150000|2022-06-14 18:59:10|124.51|122.71|124.42|122.62|124.55|122.75|124.41|122.61|19
1655233160000|2022-06-14 18:59:20|124.41|122.61|124.41|122.61|124.41|122.61|124.32|122.52|10
1655233170000|2022-06-14 18:59:30|124.43|122.63|124.54|122.74|124.54|122.74|124.43|122.63|10
1655233180000|2022-06-14 18:59:40|124.55|122.75|124.58|122.78|124.58|122.78|124.53|122.73|9
1655233190000|2022-06-14 18:59:50|124.59|122.79|124.57|122.77|124.59|122.79|124.57|122.77|3
1655233200000|2022-06-14 19:00:00|124.56|122.76|124.55|122.75|124.57|122.77|124.53|122.73|9
1655233210000|2022-06-14 19:00:10|124.56|122.76|124.56|122.76|124.6|122.8|124.54|122.74|14
1655233220000|2022-06-14 19:00:20|124.55|122.75|124.54|122.74|124.57|122.77|124.54|122.74|6
1655233230000|2022-06-14 19:00:30|124.53|122.73|124.42|122.62|124.53|122.73|124.42|122.62|9
1655233240000|2022-06-14 19:00:40|124.37|122.57|124.29|122.49|124.37|122.57|124.17|122.37|17
1655233250000|2022-06-14 19:00:50|124.34|122.54|124.53|122.73|124.53|122.73|124.34|122.54|19
1655233260000|2022-06-14 19:01:00|124.52|122.72|124.53|122.73|124.57|122.77|124.51|122.71|15
1655233270000|2022-06-14 19:01:10|124.52|122.72|124.53|122.73|124.55|122.75|124.49|122.69|12
1655233280000|2022-06-14 19:01:20|124.52|122.72|124.55|122.75|124.55|122.75|124.44|122.64|20
1655233290000|2022-06-14 19:01:30|124.56|122.76|124.55|122.75|124.57|122.77|124.48|122.68|15
1655233300000|2022-06-14 19:01:40|124.56|122.76|124.53|122.73|124.56|122.76|124.52|122.72|12
1655233310000|2022-06-14 19:01:50|124.54|122.74|124.53|122.73|124.54|122.74|124.47|122.67|17
1655233320000|2022-06-14 19:02:00|124.52|122.72|124.56|122.76|124.57|122.77|124.52|122.72|4
1655233330000|2022-06-14 19:02:10|124.58|122.78|124.56|122.76|124.58|122.78|124.55|122.75|15
1655233340000|2022-06-14 19:02:20|124.55|122.75|124.55|122.75|124.57|122.77|124.52|122.72|9
1655233350000|2022-06-14 19:02:30|124.53|122.73|124.49|122.69|124.53|122.73|124.47|122.67|16
1655233360000|2022-06-14 19:02:40|124.5|122.7|124.45|122.65|124.5|122.7|124.42|122.62|13
1655233370000|2022-06-14 19:02:50|124.5|122.7|124.48|122.68|124.52|122.72|124.47|122.67|10
1655233380000|2022-06-14 19:03:00|124.47|122.67|124.39|122.59|124.47|122.67|124.39|122.59|11
1655233390000|2022-06-14 19:03:10|124.38|122.58|124.3|122.5|124.39|122.59|124.3|122.5|11
1655233400000|2022-06-14 19:03:20|124.31|122.51|124.26|122.46|124.31|122.51|124.26|122.46|8
1655233410000|2022-06-14 19:03:30|124.28|122.48|124.21|122.41|124.28|122.48|124.2|122.4|14
1655233420000|2022-06-14 19:03:40|124.22|122.42|124.19|122.39|124.23|122.43|124.19|122.39|10
1655233430000|2022-06-14 19:03:50|124.2|122.4|124.19|122.39|124.22|122.42|124.18|122.38|12
1655233440000|2022-06-14 19:04:00|124.2|122.4|124.22|122.42|124.25|122.45|124.2|122.4|9
1655233450000|2022-06-14 19:04:10|124.19|122.39|124.2|122.4|124.21|122.41|124.19|122.39|6
1655233460000|2022-06-14 19:04:20|124.21|122.41|124.13|122.33|124.29|122.49|124.04|122.24|18
1655233470000|2022-06-14 19:04:30|124.11|122.31|124.1|122.3|124.13|122.33|124.1|122.3|10
1655233480000|2022-06-14 19:04:40|124.11|122.31|124.08|122.28|124.12|122.32|124.08|122.28|11
1655233490000|2022-06-14 19:04:50|124.07|122.27|124.07|122.27|124.1|122.3|124.07|122.27|6
1655233500000|2022-06-14 19:05:00|124.08|122.28|124.1|122.3|124.11|122.31|124.08|122.28|5
1655233510000|2022-06-14 19:05:10|124.07|122.27|124.08|122.28|124.12|122.32|124.07|122.27|12
1655233520000|2022-06-14 19:05:20|124.09|122.29|124.06|122.26|124.09|122.29|124.06|122.26|4
1655233530000|2022-06-14 19:05:30|124.08|122.28|123.98|122.18|124.08|122.28|123.97|122.17|11
1655233540000|2022-06-14 19:05:40|123.99|122.19|123.97|122.17|123.99|122.19|123.97|122.17|11
1655233550000|2022-06-14 19:05:50|123.98|122.18|124|122.2|124.04|122.24|123.98|122.18|10
1655233560000|2022-06-14 19:06:00|123.99|122.19|123.99|122.19|124.04|122.24|123.98|122.18|12
1655233570000|2022-06-14 19:06:10|123.98|122.18|124.03|122.23|124.03|122.23|123.98|122.18|10
1655233580000|2022-06-14 19:06:20|124.02|122.22|124.02|122.22|124.03|122.23|124.01|122.21|11
1655233590000|2022-06-14 19:06:30|124.03|122.23|124.02|122.22|124.03|122.23|124.02|122.22|4
1655233600000|2022-06-14 19:06:40|124.03|122.23|124.12|122.32|124.13|122.33|124.03|122.23|9
1655233610000|2022-06-14 19:06:50|124.11|122.31|124.17|122.37|124.2|122.4|124.11|122.31|9
1655233620000|2022-06-14 19:07:00|124.16|122.36|124.1|122.3|124.16|122.36|124.1|122.3|5
1655233630000|2022-06-14 19:07:10|124.06|122.26|124.03|122.23|124.06|122.26|124.02|122.22|9
1655233640000|2022-06-14 19:07:20|124.02|122.22|124.02|122.22|124.03|122.23|123.98|122.18|8
1655233650000|2022-06-14 19:07:30|124.03|122.23|124.06|122.26|124.07|122.27|124.02|122.22|10
1655233660000|2022-06-14 19:07:40|124.07|122.27|124.01|122.21|124.07|122.27|123.97|122.17|11
1655233670000|2022-06-14 19:07:50|124|122.2|123.87|122.07|124|122.2|123.87|122.07|7
1655233680000|2022-06-14 19:08:00|123.88|122.08|123.8|122|123.9|122.1|123.79|121.99|13
1655233690000|2022-06-14 19:08:10|123.79|121.99|123.75|121.95|123.79|121.99|123.72|121.92|22
1655233700000|2022-06-14 19:08:20|123.77|121.97|123.75|121.95|123.79|121.99|123.75|121.95|13
1655233710000|2022-06-14 19:08:30|123.76|121.96|123.76|121.96|123.76|121.96|123.72|121.92|11
1655233720000|2022-06-14 19:08:40|123.75|121.95|123.76|121.96|123.79|121.99|123.75|121.95|8
1655233730000|2022-06-14 19:08:50|123.77|121.97|123.81|122.01|123.81|122.01|123.77|121.97|11
1655233740000|2022-06-14 19:09:00|123.8|122|123.8|122|123.8|122|123.79|121.99|3
1655233750000|2022-06-14 19:09:10|123.87|122.07|123.87|122.07|123.87|122.07|123.87|122.07|1
1655233760000|2022-06-14 19:09:20|123.9|122.1|123.92|122.12|123.92|122.12|123.9|122.1|3
1655233770000|2022-06-14 19:09:30|123.96|122.16|123.92|122.12|123.96|122.16|123.89|122.09|12
1655233780000|2022-06-14 19:09:40|123.93|122.13|123.96|122.16|123.96|122.16|123.92|122.12|5
1655233790000|2022-06-14 19:09:50|123.98|122.18|123.98|122.18|123.98|122.18|123.98|122.18|1
1655233800000|2022-06-14 19:10:00|123.97|122.17|124.13|122.33|124.13|122.33|123.97|122.17|19
1655233810000|2022-06-14 19:10:10|124.12|122.32|123.95|122.15|124.12|122.32|123.94|122.14|18
1655233820000|2022-06-14 19:10:20|123.99|122.19|124.01|122.21|124.01|122.21|123.98|122.18|8
1655233830000|2022-06-14 19:10:30|124.05|122.25|124.08|122.28|124.12|122.32|124.05|122.25|10
1655233840000|2022-06-14 19:10:40|124.07|122.27|124.07|122.27|124.08|122.28|124.07|122.27|3
1655233850000|2022-06-14 19:10:50|124.06|122.26|123.99|122.19|124.06|122.26|123.98|122.18|7
1655233860000|2022-06-14 19:11:00|123.98|122.18|124.02|122.22|124.02|122.22|123.98|122.18|4
1655233870000|2022-06-14 19:11:10|124.03|122.23|124.08|122.28|124.09|122.29|124.02|122.22|7
1655233880000|2022-06-14 19:11:20|124.07|122.27|124.1|122.3|124.11|122.31|124.06|122.26|12
1655233890000|2022-06-14 19:11:30|124.11|122.31|124.1|122.3|124.14|122.34|124.1|122.3|7
1655233900000|2022-06-14 19:11:40|124.08|122.28|124.06|122.26|124.08|122.28|124.01|122.21|10
1655233910000|2022-06-14 19:11:50|124.05|122.25|124.07|122.27|124.08|122.28|124.03|122.23|10
1655233920000|2022-06-14 19:12:00|124.08|122.28|123.86|122.06|124.08|122.28|123.86|122.06|19
1655233930000|2022-06-14 19:12:10|123.85|122.05|123.79|121.99|123.85|122.05|123.79|121.99|10
1655233940000|2022-06-14 19:12:20|123.8|122|123.73|121.93|123.8|122|123.73|121.93|11
1655233950000|2022-06-14 19:12:30|123.72|121.92|123.63|121.83|123.72|121.92|123.62|121.82|20
1655233960000|2022-06-14 19:12:40|123.62|121.82|123.36|121.56|123.62|121.82|123.18|121.38|22
1655233970000|2022-06-14 19:12:50|123.4|121.6|123.32|121.52|123.41|121.61|123.32|121.52|24
1655233980000|2022-06-14 19:13:00|123.35|121.55|123.34|121.54|123.38|121.58|123.24|121.44|17
1655233990000|2022-06-14 19:13:10|123.35|121.55|123.37|121.57|123.4|121.6|123.34|121.54|14
1655234000000|2022-06-14 19:13:20|123.38|121.58|123.35|121.55|123.42|121.62|123.35|121.55|5
1655234010000|2022-06-14 19:13:30|123.32|121.52|123.25|121.45|123.32|121.52|123.25|121.45|15
1655234020000|2022-06-14 19:13:40|123.24|121.44|123.23|121.43|123.26|121.46|123.22|121.42|11
1655234030000|2022-06-14 19:13:50|123.24|121.44|123.24|121.44|123.25|121.45|123.22|121.42|10
1655234040000|2022-06-14 19:14:00|123.23|121.43|123.23|121.43|123.27|121.47|123.22|121.42|12
1655234050000|2022-06-14 19:14:10|123.26|121.46|123.3|121.5|123.3|121.5|123.26|121.46|8
1655234060000|2022-06-14 19:14:20|123.31|121.51|123.4|121.6|123.42|121.62|123.31|121.51|16
1655234070000|2022-06-14 19:14:30|123.39|121.59|123.38|121.58|123.39|121.59|123.35|121.55|7
1655234080000|2022-06-14 19:14:40|123.37|121.57|123.36|121.56|123.37|121.57|123.34|121.54|3
1655234090000|2022-06-14 19:14:50|123.37|121.57|123.34|121.54|123.37|121.57|123.34|121.54|4
1655234100000|2022-06-14 19:15:00|123.36|121.56|123.32|121.52|123.38|121.58|123.29|121.49|12
1655234110000|2022-06-14 19:15:10|123.37|121.57|123.32|121.52|123.38|121.58|123.32|121.52|10
1655234120000|2022-06-14 19:15:20|123.31|121.51|123.33|121.53|123.33|121.53|123.3|121.5|7
1655234130000|2022-06-14 19:15:30|123.34|121.54|123.38|121.58|123.38|121.58|123.34|121.54|11
1655234140000|2022-06-14 19:15:40|123.39|121.59|123.41|121.61|123.41|121.61|123.38|121.58|8
1655234150000|2022-06-14 19:15:50|123.42|121.62|123.43|121.63|123.44|121.64|123.42|121.62|4
1655234160000|2022-06-14 19:16:00|123.44|121.64|123.62|121.82|123.62|121.82|123.44|121.64|9
1655234170000|2022-06-14 19:16:10|123.63|121.83|123.66|121.86|123.66|121.86|123.56|121.76|14
1655234180000|2022-06-14 19:16:20|123.65|121.85|123.76|121.96|123.76|121.96|123.63|121.83|10
1655234190000|2022-06-14 19:16:30|123.75|121.95|123.76|121.96|123.76|121.96|123.75|121.95|2
1655234210000|2022-06-14 19:16:50|123.77|121.97|123.78|121.98|123.79|121.99|123.77|121.97|3
1655234220000|2022-06-14 19:17:00|123.79|121.99|123.75|121.95|123.79|121.99|123.74|121.94|15
1655234230000|2022-06-14 19:17:10|123.74|121.94|123.74|121.94|123.75|121.95|123.74|121.94|5
1655234250000|2022-06-14 19:17:30|124.01|122.21|124.2|122.4|124.24|122.44|124.01|122.21|13
1655234260000|2022-06-14 19:17:40|124.21|122.41|124.2|122.4|124.27|122.47|124.17|122.37|15
1655234270000|2022-06-14 19:17:50|124.19|122.39|124.18|122.38|124.2|122.4|124.16|122.36|14
1655234280000|2022-06-14 19:18:00|124.17|122.37|123.99|122.19|124.17|122.37|123.87|122.07|21
1655234290000|2022-06-14 19:18:10|123.98|122.18|123.91|122.11|123.98|122.18|123.91|122.11|5
1655234300000|2022-06-14 19:18:20|123.92|122.12|123.88|122.08|123.96|122.16|123.85|122.05|18
1655234310000|2022-06-14 19:18:30|123.87|122.07|123.85|122.05|123.88|122.08|123.83|122.03|12
1655234320000|2022-06-14 19:18:40|123.87|122.07|123.96|122.16|123.97|122.17|123.87|122.07|6
1655234330000|2022-06-14 19:18:50|123.97|122.17|123.94|122.14|124|122.2|123.94|122.14|9
1655234340000|2022-06-14 19:19:00|123.92|122.12|123.95|122.15|123.98|122.18|123.92|122.12|12
1655234350000|2022-06-14 19:19:10|123.93|122.13|123.95|122.15|123.97|122.17|123.92|122.12|7
1655234360000|2022-06-14 19:19:20|123.94|122.14|123.92|122.12|123.94|122.14|123.92|122.12|3
1655234700000|2022-06-14 19:25:00|123.98|122.18|124.01|122.21|124.02|122.22|123.98|122.18|16
1655234710000|2022-06-14 19:25:10|124.02|122.22|124.04|122.24|124.04|122.24|124.01|122.21|9
1655234720000|2022-06-14 19:25:20|124.05|122.25|124.07|122.27|124.07|122.27|124.04|122.24|7
1655234730000|2022-06-14 19:25:30|124.06|122.26|124.16|122.36|124.16|122.36|124.05|122.25|10
1655234740000|2022-06-14 19:25:40|124.18|122.38|124.17|122.37|124.18|122.38|124.17|122.37|10
1655234750000|2022-06-14 19:25:50|124.18|122.38|124.63|122.83|124.65|122.85|124.12|122.32|15
1655234760000|2022-06-14 19:26:00|124.61|122.81|124.6|122.8|124.64|122.84|124.54|122.74|20
1655234770000|2022-06-14 19:26:10|124.59|122.79|124.59|122.79|124.64|122.84|124.58|122.78|17
1655234780000|2022-06-14 19:26:20|124.61|122.81|124.62|122.82|124.63|122.83|124.6|122.8|12
1655234790000|2022-06-14 19:26:30|124.61|122.81|124.61|122.81|124.61|122.81|124.6|122.8|7
1655234800000|2022-06-14 19:26:40|124.62|122.82|124.6|122.8|124.62|122.82|124.6|122.8|5
1655234810000|2022-06-14 19:26:50|124.61|122.81|124.62|122.82|124.68|122.88|124.61|122.81|10
1655234820000|2022-06-14 19:27:00|124.63|122.83|124.63|122.83|124.65|122.85|124.61|122.81|11
1655234830000|2022-06-14 19:27:10|124.64|122.84|124.64|122.84|124.64|122.84|124.63|122.83|3
1655234840000|2022-06-14 19:27:20|124.65|122.85|124.69|122.89|124.69|122.89|124.64|122.84|5
1655234850000|2022-06-14 19:27:30|124.68|122.88|124.75|122.95|124.75|122.95|124.68|122.88|13
1655234860000|2022-06-14 19:27:40|124.77|122.97|124.7|122.9|124.81|123.01|124.69|122.89|13
1655234870000|2022-06-14 19:27:50|124.69|122.89|124.7|122.9|124.7|122.9|124.68|122.88|8
1655234880000|2022-06-14 19:28:00|124.71|122.91|124.68|122.88|124.71|122.91|124.68|122.88|4
1655234890000|2022-06-14 19:28:10|124.64|122.84|124.59|122.79|124.65|122.85|124.59|122.79|8
1655234900000|2022-06-14 19:28:20|124.6|122.8|124.59|122.79|124.6|122.8|124.59|122.79|2
1655234910000|2022-06-14 19:28:30|124.6|122.8|124.68|122.88|124.71|122.91|124.6|122.8|13
1655234920000|2022-06-14 19:28:40|124.69|122.89|124.7|122.9|124.73|122.93|124.68|122.88|12
1655234930000|2022-06-14 19:28:50|124.69|122.89|124.74|122.94|124.75|122.95|124.69|122.89|10
1655234940000|2022-06-14 19:29:00|124.75|122.95|124.78|122.98|124.79|122.99|124.72|122.92|10
1655234950000|2022-06-14 19:29:10|124.79|122.99|124.78|122.98|124.79|122.99|124.76|122.96|5
1655234960000|2022-06-14 19:29:20|124.79|122.99|124.79|122.99|124.81|123.01|124.79|122.99|4
1655234970000|2022-06-14 19:29:30|124.8|123|124.79|122.99|124.8|123|124.79|122.99|2
1655234980000|2022-06-14 19:29:40|124.77|122.97|124.71|122.91|124.77|122.97|124.7|122.9|7
1655234990000|2022-06-14 19:29:50|124.78|122.98|124.73|122.93|124.78|122.98|124.72|122.92|7
1655235000000|2022-06-14 19:30:00|124.72|122.92|124.64|122.84|124.77|122.97|124.64|122.84|18
1655235010000|2022-06-14 19:30:10|124.65|122.85|124.63|122.83|124.66|122.86|124.62|122.82|10
1655235020000|2022-06-14 19:30:20|124.64|122.84|124.58|122.78|124.64|122.84|124.5|122.7|17
1655235030000|2022-06-14 19:30:30|124.6|122.8|124.72|122.92|124.75|122.95|124.6|122.8|19
1655235040000|2022-06-14 19:30:40|124.74|122.94|124.79|122.99|124.8|123|124.73|122.93|13
1655235050000|2022-06-14 19:30:50|124.78|122.98|124.78|122.98|124.8|123|124.77|122.97|9
1655235060000|2022-06-14 19:31:00|124.79|122.99|124.88|123.08|124.88|123.08|124.78|122.98|7
1655235070000|2022-06-14 19:31:10|124.89|123.09|125.02|123.22|125.04|123.24|124.89|123.09|20
1655235080000|2022-06-14 19:31:20|125.03|123.23|125.2|123.4|125.22|123.42|125|123.2|18
1655235090000|2022-06-14 19:31:30|125.21|123.41|125.09|123.29|125.21|123.41|125.04|123.24|14
1655235100000|2022-06-14 19:31:40|125.07|123.27|125.01|123.21|125.07|123.27|125|123.2|11
1655235110000|2022-06-14 19:31:50|125.02|123.22|125|123.2|125.03|123.23|125|123.2|15
1655235120000|2022-06-14 19:32:00|125.01|123.21|125.01|123.21|125.03|123.23|125|123.2|13
1655235130000|2022-06-14 19:32:10|125.03|123.23|125.07|123.27|125.11|123.31|125.03|123.23|9
1655235140000|2022-06-14 19:32:20|125.09|123.29|125.17|123.37|125.18|123.38|125.09|123.29|14
1655235150000|2022-06-14 19:32:30|125.19|123.39|125.27|123.47|125.27|123.47|125.18|123.38|14
1655235160000|2022-06-14 19:32:40|125.28|123.48|125.3|123.5|125.39|123.59|125.28|123.48|15
1655235170000|2022-06-14 19:32:50|125.31|123.51|125.29|123.49|125.36|123.56|125.29|123.49|14
1655235180000|2022-06-14 19:33:00|125.28|123.48|125.17|123.37|125.38|123.58|125.16|123.36|22
1655235190000|2022-06-14 19:33:10|125.18|123.38|125.1|123.3|125.18|123.38|125.09|123.29|15
1655235200000|2022-06-14 19:33:20|125.11|123.31|124.97|123.17|125.11|123.31|124.97|123.17|15
1655235210000|2022-06-14 19:33:30|124.98|123.18|125.2|123.4|125.22|123.42|124.98|123.18|15
1655235220000|2022-06-14 19:33:40|125.18|123.38|125.2|123.4|125.21|123.41|125.17|123.37|10
1655235230000|2022-06-14 19:33:50|125.19|123.39|125.05|123.25|125.2|123.4|124.99|123.19|10
1655235240000|2022-06-14 19:34:00|125.04|123.24|124.8|123|125.04|123.24|124.78|122.98|27
1655235250000|2022-06-14 19:34:10|124.79|122.99|124.69|122.89|124.79|122.99|124.69|122.89|17
1655235260000|2022-06-14 19:34:20|124.68|122.88|124.65|122.85|124.69|122.89|124.65|122.85|11
1655235270000|2022-06-14 19:34:30|124.66|122.86|124.65|122.85|124.66|122.86|124.65|122.85|2
1655235280000|2022-06-14 19:34:40|124.66|122.86|124.67|122.87|124.67|122.87|124.65|122.85|6
1655235290000|2022-06-14 19:34:50|124.68|122.88|124.69|122.89|124.72|122.92|124.68|122.88|11
1655235300000|2022-06-14 19:35:00|124.68|122.88|124.77|122.97|124.77|122.97|124.67|122.87|16
1655235310000|2022-06-14 19:35:10|124.79|122.99|125.02|123.22|125.03|123.23|124.78|122.98|23
1655235320000|2022-06-14 19:35:20|125|123.2|124.97|123.17|125|123.2|124.93|123.13|12
1655235330000|2022-06-14 19:35:30|124.96|123.16|124.93|123.13|124.96|123.16|124.91|123.11|7
1655235340000|2022-06-14 19:35:40|124.97|123.17|124.92|123.12|125.01|123.21|124.92|123.12|11
1655235350000|2022-06-14 19:35:50|124.91|123.11|124.98|123.18|124.98|123.18|124.91|123.11|3
1655235360000|2022-06-14 19:36:00|124.99|123.19|125|123.2|125.02|123.22|124.99|123.19|7
1655235370000|2022-06-14 19:36:10|124.98|123.18|124.98|123.18|125|123.2|124.97|123.17|11
1655235380000|2022-06-14 19:36:20|124.99|123.19|124.98|123.18|124.99|123.19|124.97|123.17|4
1655235390000|2022-06-14 19:36:30|124.97|123.17|125.02|123.22|125.04|123.24|124.87|123.07|16
1655235400000|2022-06-14 19:36:40|125.01|123.21|124.97|123.17|125.01|123.21|124.97|123.17|4
1655235410000|2022-06-14 19:36:50|124.98|123.18|125.01|123.21|125.01|123.21|124.97|123.17|13
1655235420000|2022-06-14 19:37:00|125.02|123.22|125.02|123.22|125.04|123.24|125.02|123.22|5
1655235430000|2022-06-14 19:37:10|125.03|123.23|125.03|123.23|125.03|123.23|125.03|123.23|1
1655235440000|2022-06-14 19:37:20|125.04|123.24|125.06|123.26|125.06|123.26|125.04|123.24|5
1655235450000|2022-06-14 19:37:30|125.04|123.24|125.08|123.28|125.08|123.28|125.04|123.24|9
1655235460000|2022-06-14 19:37:40|125.07|123.27|125.12|123.32|125.12|123.32|125.06|123.26|10
1655235470000|2022-06-14 19:37:50|125.13|123.33|125.2|123.4|125.21|123.41|125.13|123.33|9
1655235480000|2022-06-14 19:38:00|125.21|123.41|125.23|123.43|125.23|123.43|125.2|123.4|14
1655235490000|2022-06-14 19:38:10|125.24|123.44|125.28|123.48|125.3|123.5|125.24|123.44|8
1655235500000|2022-06-14 19:38:20|125.27|123.47|125.24|123.44|125.27|123.47|125.23|123.43|7
1655235510000|2022-06-14 19:38:30|125.25|123.45|125.26|123.46|125.27|123.47|125.24|123.44|6
1655235520000|2022-06-14 19:38:40|125.24|123.44|125.25|123.45|125.28|123.48|125.24|123.44|14
1655235530000|2022-06-14 19:38:50|125.26|123.46|125.26|123.46|125.26|123.46|125.24|123.44|7
1655235540000|2022-06-14 19:39:00|125.27|123.47|125.26|123.46|125.29|123.49|125.26|123.46|5
1655235550000|2022-06-14 19:39:10|125.27|123.47|125.29|123.49|125.31|123.51|125.27|123.47|18
1655235560000|2022-06-14 19:39:20|125.3|123.5|125.27|123.47|125.31|123.51|125.27|123.47|11
1655235580000|2022-06-14 19:39:40|125.26|123.46|125.26|123.46|125.26|123.46|125.25|123.45|3
1655235590000|2022-06-14 19:39:50|125.25|123.45|125.26|123.46|125.27|123.47|125.25|123.45|7
1655235600000|2022-06-14 19:40:00|125.25|123.45|125.29|123.49|125.29|123.49|125.25|123.45|10
1655235610000|2022-06-14 19:40:10|125.26|123.46|125.29|123.49|125.3|123.5|125.25|123.45|13
1655235620000|2022-06-14 19:40:20|125.3|123.5|125.29|123.49|125.3|123.5|125.29|123.49|2
1655235630000|2022-06-14 19:40:30|125.37|123.57|125.3|123.5|125.38|123.58|125.29|123.49|15
1655235640000|2022-06-14 19:40:40|125.29|123.49|125.29|123.49|125.3|123.5|125.28|123.48|8
1655235650000|2022-06-14 19:40:50|125.28|123.48|125.28|123.48|125.37|123.57|125.26|123.46|15
1655235660000|2022-06-14 19:41:00|125.29|123.49|125.3|123.5|125.31|123.51|125.26|123.46|12
1655235670000|2022-06-14 19:41:10|125.29|123.49|125.27|123.47|125.37|123.57|125.27|123.47|17
1655235680000|2022-06-14 19:41:20|125.28|123.48|125.31|123.51|125.33|123.53|125.28|123.48|7
1655235690000|2022-06-14 19:41:30|125.3|123.5|125.34|123.54|125.34|123.54|125.28|123.48|9
1655235700000|2022-06-14 19:41:40|125.38|123.58|125.42|123.62|125.44|123.64|125.38|123.58|10
1655235710000|2022-06-14 19:41:50|125.43|123.63|125.4|123.6|125.43|123.63|125.4|123.6|8
1655235720000|2022-06-14 19:42:00|125.41|123.61|125.46|123.66|125.48|123.68|125.41|123.61|9
1655235730000|2022-06-14 19:42:10|125.47|123.67|125.46|123.66|125.48|123.68|125.45|123.65|14
1655235740000|2022-06-14 19:42:20|125.47|123.67|125.46|123.66|125.47|123.67|125.45|123.65|9
1655235750000|2022-06-14 19:42:30|125.45|123.65|125.43|123.63|125.49|123.69|125.43|123.63|11
1655235760000|2022-06-14 19:42:40|125.44|123.64|125.44|123.64|125.46|123.66|125.44|123.64|5
1655235770000|2022-06-14 19:42:50|125.43|123.63|125.39|123.59|125.44|123.64|125.38|123.58|10
1655235780000|2022-06-14 19:43:00|125.38|123.58|125.3|123.5|125.39|123.59|125.3|123.5|8
1655235790000|2022-06-14 19:43:10|125.29|123.49|125.51|123.71|125.54|123.74|125.27|123.47|16
1655235800000|2022-06-14 19:43:20|125.5|123.7|125.54|123.74|125.55|123.75|125.47|123.67|19
1655235810000|2022-06-14 19:43:30|125.55|123.75|125.64|123.84|125.64|123.84|125.55|123.75|5
1655235820000|2022-06-14 19:43:40|125.6|123.8|125.58|123.78|125.6|123.8|125.57|123.77|10
1655235830000|2022-06-14 19:43:50|125.57|123.77|125.56|123.76|125.59|123.79|125.56|123.76|10
1655235840000|2022-06-14 19:44:00|125.54|123.74|125.57|123.77|125.58|123.78|125.51|123.71|11
1655235850000|2022-06-14 19:44:10|125.58|123.78|125.59|123.79|125.61|123.81|125.56|123.76|16
1655235860000|2022-06-14 19:44:20|125.58|123.78|125.53|123.73|125.58|123.78|125.51|123.71|11
1655235870000|2022-06-14 19:44:30|125.52|123.72|125.52|123.72|125.53|123.73|125.51|123.71|7
1655235880000|2022-06-14 19:44:40|125.51|123.71|125.47|123.67|125.51|123.71|125.46|123.66|12
1655235890000|2022-06-14 19:44:50|125.43|123.63|125.43|123.63|125.44|123.64|125.42|123.62|9
1655235900000|2022-06-14 19:45:00|125.44|123.64|125.44|123.64|125.49|123.69|125.44|123.64|7
1655235910000|2022-06-14 19:45:10|125.43|123.63|125.41|123.61|125.43|123.63|125.39|123.59|13
1655235920000|2022-06-14 19:45:20|125.4|123.6|125.48|123.68|125.51|123.71|125.4|123.6|16
1655235930000|2022-06-14 19:45:30|125.49|123.69|125.5|123.7|125.5|123.7|125.48|123.68|10
1655235940000|2022-06-14 19:45:40|125.51|123.71|125.51|123.71|125.53|123.73|125.51|123.71|10
1655235950000|2022-06-14 19:45:50|125.52|123.72|125.5|123.7|125.53|123.73|125.49|123.69|13
1655235960000|2022-06-14 19:46:00|125.51|123.71|125.52|123.72|125.53|123.73|125.48|123.68|11
1655235970000|2022-06-14 19:46:10|125.53|123.73|125.51|123.71|125.54|123.74|125.47|123.67|13
1655235980000|2022-06-14 19:46:20|125.53|123.73|125.6|123.8|125.6|123.8|125.5|123.7|16
1655235990000|2022-06-14 19:46:30|125.59|123.79|125.61|123.81|125.61|123.81|125.56|123.76|11
1655236000000|2022-06-14 19:46:40|125.6|123.8|125.65|123.85|125.65|123.85|125.6|123.8|6
1655236010000|2022-06-14 19:46:50|125.66|123.86|125.66|123.86|125.66|123.86|125.63|123.83|6
1655236020000|2022-06-14 19:47:00|125.68|123.88|125.65|123.85|125.68|123.88|125.64|123.84|16
1655236030000|2022-06-14 19:47:10|125.64|123.84|125.66|123.86|125.66|123.86|125.64|123.84|7
1655236040000|2022-06-14 19:47:20|125.67|123.87|125.67|123.87|125.69|123.89|125.66|123.86|10
1655236050000|2022-06-14 19:47:30|125.65|123.85|125.66|123.86|125.68|123.88|125.64|123.84|14
1655236060000|2022-06-14 19:47:40|125.67|123.87|125.66|123.86|125.69|123.89|125.64|123.84|9
1655236070000|2022-06-14 19:47:50|125.67|123.87|125.64|123.84|125.67|123.87|125.64|123.84|14
1655236080000|2022-06-14 19:48:00|125.65|123.85|125.61|123.81|125.65|123.85|125.6|123.8|13
1655236090000|2022-06-14 19:48:10|125.62|123.82|125.64|123.84|125.64|123.84|125.61|123.81|7
1655236100000|2022-06-14 19:48:20|125.65|123.85|125.65|123.85|125.66|123.86|125.63|123.83|9
1655236110000|2022-06-14 19:48:30|125.64|123.84|125.66|123.86|125.72|123.92|125.64|123.84|14
1655236120000|2022-06-14 19:48:40|125.67|123.87|125.68|123.88|125.7|123.9|125.67|123.87|6
1655236130000|2022-06-14 19:48:50|125.67|123.87|125.69|123.89|125.69|123.89|125.67|123.87|3
1655236140000|2022-06-14 19:49:00|125.68|123.88|125.84|124.04|125.84|124.04|125.68|123.88|15
1655236150000|2022-06-14 19:49:10|125.85|124.05|125.88|124.08|125.94|124.14|125.84|124.04|14
1655236160000|2022-06-14 19:49:20|125.89|124.09|125.87|124.07|125.89|124.09|125.87|124.07|7
1655236170000|2022-06-14 19:49:30|125.88|124.08|125.87|124.07|125.9|124.1|125.86|124.06|9
1655236180000|2022-06-14 19:49:40|125.86|124.06|125.87|124.07|125.87|124.07|125.86|124.06|2
1655236190000|2022-06-14 19:49:50|125.89|124.09|125.87|124.07|125.89|124.09|125.86|124.06|5
1655236200000|2022-06-14 19:50:00|125.86|124.06|125.67|123.87|125.86|124.06|125.67|123.87|14
1655236210000|2022-06-14 19:50:10|125.65|123.85|125.45|123.65|125.65|123.85|125.45|123.65|16
1655236220000|2022-06-14 19:50:20|125.46|123.66|125.47|123.67|125.52|123.72|125.45|123.65|15
1655236230000|2022-06-14 19:50:30|125.46|123.66|125.38|123.58|125.46|123.66|125.37|123.57|14
1655236240000|2022-06-14 19:50:40|125.37|123.57|125.38|123.58|125.39|123.59|125.36|123.56|10
1655236250000|2022-06-14 19:50:50|125.37|123.57|125.32|123.52|125.4|123.6|125.32|123.52|14
1655236260000|2022-06-14 19:51:00|125.3|123.5|125.31|123.51|125.31|123.51|125.27|123.47|15
1655236270000|2022-06-14 19:51:10|125.3|123.5|125.29|123.49|125.33|123.53|125.27|123.47|21
1655236280000|2022-06-14 19:51:20|125.28|123.48|125.36|123.56|125.36|123.56|125.28|123.48|12
1655236290000|2022-06-14 19:51:30|125.37|123.57|125.5|123.7|125.53|123.73|125.37|123.57|18
1655236300000|2022-06-14 19:51:40|125.52|123.72|125.48|123.68|125.52|123.72|125.48|123.68|4
1655236310000|2022-06-14 19:51:50|125.46|123.66|125.47|123.67|125.47|123.67|125.46|123.66|8
1655236320000|2022-06-14 19:52:00|125.46|123.66|125.43|123.63|125.46|123.66|125.39|123.59|11
1655236330000|2022-06-14 19:52:10|125.4|123.6|125.43|123.63|125.43|123.63|125.4|123.6|3
1655236340000|2022-06-14 19:52:20|125.44|123.64|125.62|123.82|125.64|123.84|125.44|123.64|17
1655236350000|2022-06-14 19:52:30|125.63|123.83|125.73|123.93|125.75|123.95|125.62|123.82|10
1655236360000|2022-06-14 19:52:40|125.72|123.92|125.7|123.9|125.73|123.93|125.69|123.89|8
1655236370000|2022-06-14 19:52:50|125.69|123.89|125.8|124|125.8|124|125.69|123.89|17
1655236380000|2022-06-14 19:53:00|125.78|123.98|125.8|124|125.8|124|125.78|123.98|3
1655236390000|2022-06-14 19:53:10|125.79|123.99|125.7|123.9|125.79|123.99|125.69|123.89|10
1655236400000|2022-06-14 19:53:20|125.69|123.89|125.61|123.81|125.69|123.89|125.6|123.8|16
1655236410000|2022-06-14 19:53:30|125.6|123.8|125.58|123.78|125.6|123.8|125.58|123.78|7
1655236420000|2022-06-14 19:53:40|125.56|123.76|125.47|123.67|125.56|123.76|125.47|123.67|12
1655236430000|2022-06-14 19:53:50|125.48|123.68|125.48|123.68|125.5|123.7|125.47|123.67|8
1655236440000|2022-06-14 19:54:00|125.49|123.69|125.49|123.69|125.51|123.71|125.49|123.69|5
1655236450000|2022-06-14 19:54:10|125.5|123.7|125.51|123.71|125.51|123.71|125.49|123.69|6
1655236460000|2022-06-14 19:54:20|125.53|123.73|125.53|123.73|125.54|123.74|125.53|123.73|5
1655236470000|2022-06-14 19:54:30|125.54|123.74|125.6|123.8|125.65|123.85|125.53|123.73|19
1655236480000|2022-06-14 19:54:40|125.59|123.79|125.58|123.78|125.59|123.79|125.52|123.72|17
1655236490000|2022-06-14 19:54:50|125.59|123.79|125.57|123.77|125.59|123.79|125.57|123.77|5
1655236500000|2022-06-14 19:55:00|125.58|123.78|125.59|123.79|125.6|123.8|125.57|123.77|11
1655236510000|2022-06-14 19:55:10|125.58|123.78|125.57|123.77|125.59|123.79|125.57|123.77|8
1655236520000|2022-06-14 19:55:20|125.55|123.75|125.57|123.77|125.57|123.77|125.53|123.73|10
1655236530000|2022-06-14 19:55:30|125.58|123.78|125.59|123.79|125.59|123.79|125.57|123.77|8
1655236540000|2022-06-14 19:55:40|125.61|123.81|125.64|123.84|125.65|123.85|125.6|123.8|11
1655236550000|2022-06-14 19:55:50|125.63|123.83|125.58|123.78|125.63|123.83|125.58|123.78|5
1655236560000|2022-06-14 19:56:00|125.57|123.77|125.57|123.77|125.57|123.77|125.56|123.76|3
1655236570000|2022-06-14 19:56:10|125.59|123.79|125.56|123.76|125.59|123.79|125.55|123.75|12
1655236580000|2022-06-14 19:56:20|125.58|123.78|125.64|123.84|125.66|123.86|125.56|123.76|15
1655236590000|2022-06-14 19:56:30|125.63|123.83|125.66|123.86|125.66|123.86|125.63|123.83|8
1655236600000|2022-06-14 19:56:40|125.68|123.88|125.7|123.9|125.7|123.9|125.68|123.88|5
1655236610000|2022-06-14 19:56:50|125.71|123.91|125.72|123.92|125.72|123.92|125.69|123.89|5
1655236620000|2022-06-14 19:57:00|125.71|123.91|125.7|123.9|125.72|123.92|125.69|123.89|11
1655236630000|2022-06-14 19:57:10|125.69|123.89|125.73|123.93|125.75|123.95|125.69|123.89|10
1655236640000|2022-06-14 19:57:20|125.74|123.94|125.76|123.96|125.76|123.96|125.74|123.94|5
1655236650000|2022-06-14 19:57:30|125.74|123.94|125.73|123.93|125.75|123.95|125.73|123.93|6
1655236660000|2022-06-14 19:57:40|125.74|123.94|125.74|123.94|125.74|123.94|125.74|123.94|1
1655236670000|2022-06-14 19:57:50|125.72|123.92|125.69|123.89|125.72|123.92|125.69|123.89|4
1655236680000|2022-06-14 19:58:00|125.71|123.91|125.72|123.92|125.73|123.93|125.71|123.91|6
1655236690000|2022-06-14 19:58:10|125.73|123.93|125.74|123.94|125.75|123.95|125.73|123.93|4
1655236700000|2022-06-14 19:58:20|125.72|123.92|125.75|123.95|125.76|123.96|125.72|123.92|10
1655236710000|2022-06-14 19:58:30|125.74|123.94|125.75|123.95|125.76|123.96|125.72|123.92|11
1655236720000|2022-06-14 19:58:40|125.74|123.94|125.74|123.94|125.74|123.94|125.71|123.91|12
1655236730000|2022-06-14 19:58:50|125.73|123.93|125.72|123.92|125.75|123.95|125.72|123.92|7
1655236740000|2022-06-14 19:59:00|125.7|123.9|125.69|123.89|125.7|123.9|125.68|123.88|6
1655236750000|2022-06-14 19:59:10|125.68|123.88|125.6|123.8|125.68|123.88|125.59|123.79|5
1655236760000|2022-06-14 19:59:20|125.59|123.79|125.59|123.79|125.59|123.79|125.58|123.78|11
1655236770000|2022-06-14 19:59:30|125.58|123.78|125.59|123.79|125.6|123.8|125.58|123.78|4
1655236780000|2022-06-14 19:59:40|125.58|123.78|125.53|123.73|125.59|123.79|125.53|123.73|8
1655236790000|2022-06-14 19:59:50|125.52|123.72|125.53|123.73|125.53|123.73|125.52|123.72|4
1655236800000|2022-06-14 20:00:00|125.55|123.75|125.53|123.73|125.55|123.75|125.53|123.73|9
1655236810000|2022-06-14 20:00:10|125.54|123.74|125.5|123.7|125.54|123.74|125.5|123.7|4
1655236820000|2022-06-14 20:00:20|125.51|123.71|125.35|123.55|125.51|123.71|125.35|123.55|7
1655236830000|2022-06-14 20:00:30|125.36|123.56|125.35|123.55|125.36|123.56|125.35|123.55|8
1655236840000|2022-06-14 20:00:40|125.36|123.56|125.34|123.54|125.36|123.56|125.34|123.54|11
1655236850000|2022-06-14 20:00:50|125.36|123.56|125.37|123.57|125.37|123.57|125.36|123.56|2
1655236860000|2022-06-14 20:01:00|125.36|123.56|125.35|123.55|125.36|123.56|125.34|123.54|4
1655236870000|2022-06-14 20:01:10|125.36|123.56|125.42|123.62|125.45|123.65|125.36|123.56|14
1655236880000|2022-06-14 20:01:20|125.4|123.6|125.4|123.6|125.41|123.61|125.39|123.59|6
1655236890000|2022-06-14 20:01:30|125.39|123.59|125.43|123.63|125.44|123.64|125.39|123.59|8
1655236900000|2022-06-14 20:01:40|125.44|123.64|125.48|123.68|125.48|123.68|125.44|123.64|10
1655236910000|2022-06-14 20:01:50|125.47|123.67|125.55|123.75|125.55|123.75|125.47|123.67|7
1655236920000|2022-06-14 20:02:00|125.54|123.74|125.53|123.73|125.55|123.75|125.53|123.73|4
1655236930000|2022-06-14 20:02:10|125.54|123.74|125.53|123.73|125.54|123.74|125.53|123.73|4
1655236940000|2022-06-14 20:02:20|125.54|123.74|125.54|123.74|125.54|123.74|125.53|123.73|3
1655236950000|2022-06-14 20:02:30|125.53|123.73|125.51|123.71|125.53|123.73|125.5|123.7|4
1655236960000|2022-06-14 20:02:40|125.5|123.7|125.4|123.6|125.5|123.7|125.37|123.57|14
1655236970000|2022-06-14 20:02:50|125.41|123.61|125.41|123.61|125.41|123.61|125.41|123.61|1
1655236980000|2022-06-14 20:03:00|125.4|123.6|125.41|123.61|125.41|123.61|125.4|123.6|4
1655236990000|2022-06-14 20:03:10|125.4|123.6|125.4|123.6|125.4|123.6|125.4|123.6|1
1655237000000|2022-06-14 20:03:20|125.39|123.59|125.4|123.6|125.4|123.6|125.39|123.59|4
1655237010000|2022-06-14 20:03:30|125.39|123.59|125.34|123.54|125.39|123.59|125.34|123.54|4
1655237020000|2022-06-14 20:03:40|125.33|123.53|125.33|123.53|125.33|123.53|125.33|123.53|1
1655237030000|2022-06-14 20:03:50|125.34|123.54|124.99|123.19|125.34|123.54|124.95|123.15|16
1655237040000|2022-06-14 20:04:00|125.01|123.21|125|123.2|125.01|123.21|124.99|123.19|6
1655237050000|2022-06-14 20:04:10|125.01|123.21|125.02|123.22|125.05|123.25|125.01|123.21|8
1655237060000|2022-06-14 20:04:20|124.99|123.19|124.99|123.19|124.99|123.19|124.99|123.19|1
1655237070000|2022-06-14 20:04:30|124.97|123.17|124.99|123.19|124.99|123.19|124.96|123.16|7
1655237080000|2022-06-14 20:04:40|124.98|123.18|124.98|123.18|124.98|123.18|124.98|123.18|1
1655237090000|2022-06-14 20:04:50|124.99|123.19|124.97|123.17|124.99|123.19|124.96|123.16|4
1655237100000|2022-06-14 20:05:00|124.96|123.16|125.01|123.21|125.01|123.21|124.96|123.16|4
1655237110000|2022-06-14 20:05:10|125|123.2|124.99|123.19|125|123.2|124.99|123.19|4
1655237130000|2022-06-14 20:05:30|124.95|123.15|124.93|123.13|124.95|123.15|124.93|123.13|2
1655237140000|2022-06-14 20:05:40|124.9|123.1|124.78|122.98|124.9|123.1|124.78|122.98|11
1655237150000|2022-06-14 20:05:50|124.79|122.99|124.86|123.06|124.86|123.06|124.78|122.98|9
1655237160000|2022-06-14 20:06:00|124.85|123.05|124.85|123.05|124.87|123.07|124.83|123.03|13
1655237170000|2022-06-14 20:06:10|124.86|123.06|124.88|123.08|124.88|123.08|124.85|123.05|5
1655237180000|2022-06-14 20:06:20|124.87|123.07|124.87|123.07|124.87|123.07|124.81|123.01|17
1655237190000|2022-06-14 20:06:30|124.86|123.06|124.87|123.07|124.87|123.07|124.85|123.05|7
1655237200000|2022-06-14 20:06:40|124.88|123.08|124.93|123.13|124.93|123.13|124.88|123.08|4
1655237210000|2022-06-14 20:06:50|124.91|123.11|124.91|123.11|124.92|123.12|124.9|123.1|4
1655237230000|2022-06-14 20:07:10|124.92|123.12|124.92|123.12|124.92|123.12|124.92|123.12|1
1655237260000|2022-06-14 20:07:40|124.93|123.13|124.92|123.12|124.93|123.13|124.91|123.11|3
1655237270000|2022-06-14 20:07:50|124.9|123.1|124.91|123.11|124.91|123.11|124.9|123.1|2
1655237280000|2022-06-14 20:08:00|124.92|123.12|124.91|123.11|124.92|123.12|124.91|123.11|2
1655237320000|2022-06-14 20:08:40|124.92|123.12|124.94|123.14|124.94|123.14|124.92|123.12|3
1655237330000|2022-06-14 20:08:50|124.91|123.11|124.92|123.12|124.92|123.12|124.91|123.11|2
1655237360000|2022-06-14 20:09:20|124.93|123.13|124.92|123.12|124.93|123.13|124.92|123.12|2
1655237370000|2022-06-14 20:09:30|124.9|123.1|124.9|123.1|124.9|123.1|124.89|123.09|3
1655237400000|2022-06-14 20:10:00|124.92|123.12|124.91|123.11|124.92|123.12|124.91|123.11|2
1655237410000|2022-06-14 20:10:10|124.93|123.13|124.85|123.05|124.93|123.13|124.85|123.05|11
1655237420000|2022-06-14 20:10:20|124.86|123.06|124.87|123.07|124.88|123.08|124.85|123.05|11
1655237430000|2022-06-14 20:10:30|124.84|123.04|124.81|123.01|124.86|123.06|124.81|123.01|7
1655237440000|2022-06-14 20:10:40|124.82|123.02|124.82|123.02|124.84|123.04|124.82|123.02|6
1655237450000|2022-06-14 20:10:50|124.83|123.03|124.83|123.03|124.84|123.04|124.82|123.02|6
1655237460000|2022-06-14 20:11:00|124.81|123.01|124.87|123.07|124.88|123.08|124.81|123.01|8
1655237470000|2022-06-14 20:11:10|124.88|123.08|124.83|123.03|124.88|123.08|124.83|123.03|6
1655237480000|2022-06-14 20:11:20|124.82|123.02|124.84|123.04|124.84|123.04|124.81|123.01|7
1655237490000|2022-06-14 20:11:30|124.83|123.03|124.82|123.02|124.83|123.03|124.82|123.02|2
1655237500000|2022-06-14 20:11:40|124.83|123.03|124.83|123.03|124.83|123.03|124.82|123.02|3
1655237510000|2022-06-14 20:11:50|124.82|123.02|124.83|123.03|124.83|123.03|124.82|123.02|2
1655237520000|2022-06-14 20:12:00|124.82|123.02|124.82|123.02|124.83|123.03|124.82|123.02|3
1655237530000|2022-06-14 20:12:10|124.8|123|124.8|123|124.8|123|124.8|123|1
1655237540000|2022-06-14 20:12:20|124.79|122.99|124.78|122.98|124.79|122.99|124.77|122.97|5
1655237550000|2022-06-14 20:12:30|124.77|122.97|124.82|123.02|124.82|123.02|124.77|122.97|12
1655237560000|2022-06-14 20:12:40|124.8|123|124.82|123.02|124.83|123.03|124.8|123|8
1655237570000|2022-06-14 20:12:50|124.8|123|124.81|123.01|124.81|123.01|124.8|123|4
1655237580000|2022-06-14 20:13:00|124.82|123.02|124.81|123.01|124.83|123.03|124.8|123|8
1655237590000|2022-06-14 20:13:10|124.82|123.02|124.89|123.09|124.91|123.11|124.82|123.02|8
1655237600000|2022-06-14 20:13:20|124.9|123.1|124.89|123.09|124.9|123.1|124.88|123.08|7
1655237610000|2022-06-14 20:13:30|125|123.2|124.98|123.18|125|123.2|124.97|123.17|4
1655237620000|2022-06-14 20:13:40|124.97|123.17|124.95|123.15|124.98|123.18|124.95|123.15|5
1655237630000|2022-06-14 20:13:50|124.96|123.16|124.94|123.14|124.96|123.16|124.94|123.14|3
1655237640000|2022-06-14 20:14:00|124.93|123.13|124.92|123.12|124.93|123.13|124.92|123.12|4
1655237650000|2022-06-14 20:14:10|124.93|123.13|124.92|123.12|124.93|123.13|124.92|123.12|2
1655237670000|2022-06-14 20:14:30|124.86|123.06|124.86|123.06|124.86|123.06|124.86|123.06|1
1655237680000|2022-06-14 20:14:40|124.85|123.05|124.82|123.02|124.85|123.05|124.82|123.02|2
1655237690000|2022-06-14 20:14:50|124.81|123.01|124.76|122.96|124.81|123.01|124.73|122.93|9
1655237700000|2022-06-14 20:15:00|124.74|122.94|124.71|122.91|124.75|122.95|124.71|122.91|5
1655237710000|2022-06-14 20:15:10|124.69|122.89|124.81|123.01|124.81|123.01|124.69|122.89|10
1655237720000|2022-06-14 20:15:20|124.84|123.04|124.86|123.06|124.86|123.06|124.84|123.04|3
1655237730000|2022-06-14 20:15:30|124.9|123.1|124.92|123.12|124.93|123.13|124.9|123.1|5
1655237740000|2022-06-14 20:15:40|124.91|123.11|124.97|123.17|124.99|123.19|124.91|123.11|9
1655237760000|2022-06-14 20:16:00|124.98|123.18|124.97|123.17|124.98|123.18|124.97|123.17|2
1655237800000|2022-06-14 20:16:40|124.98|123.18|124.98|123.18|124.98|123.18|124.96|123.16|5
1655237810000|2022-06-14 20:16:50|124.97|123.17|124.96|123.16|124.97|123.17|124.96|123.16|2
1655237820000|2022-06-14 20:17:00|124.97|123.17|124.97|123.17|124.97|123.17|124.97|123.17|1
1655237830000|2022-06-14 20:17:10|124.96|123.16|124.97|123.17|124.97|123.17|124.96|123.16|2
1655237840000|2022-06-14 20:17:20|124.96|123.16|124.96|123.16|124.96|123.16|124.96|123.16|1
1655237850000|2022-06-14 20:17:30|124.95|123.15|124.94|123.14|124.95|123.15|124.94|123.14|2
1655237860000|2022-06-14 20:17:40|124.95|123.15|124.96|123.16|124.96|123.16|124.94|123.14|4
1655237890000|2022-06-14 20:18:10|124.97|123.17|124.98|123.18|124.98|123.18|124.97|123.17|2
1655237900000|2022-06-14 20:18:20|124.97|123.17|124.99|123.19|124.99|123.19|124.97|123.17|3
1655237910000|2022-06-14 20:18:30|125|123.2|125.03|123.23|125.04|123.24|125|123.2|5
1655237920000|2022-06-14 20:18:40|125.04|123.24|125|123.2|125.04|123.24|125|123.2|5
1655237930000|2022-06-14 20:18:50|125.01|123.21|125|123.2|125.02|123.22|125|123.2|5
1655237940000|2022-06-14 20:19:00|125.01|123.21|125.02|123.22|125.02|123.22|125.01|123.21|2
1655237950000|2022-06-14 20:19:10|125.03|123.23|125.03|123.23|125.03|123.23|125.02|123.22|3
1655237960000|2022-06-14 20:19:20|125.02|123.22|125.01|123.21|125.02|123.22|125.01|123.21|4
1655237970000|2022-06-14 20:19:30|125.02|123.22|125.02|123.22|125.02|123.22|125.01|123.21|5
1655237980000|2022-06-14 20:19:40|125.03|123.23|125|123.2|125.03|123.23|124.99|123.19|6
1655237990000|2022-06-14 20:19:50|125.01|123.21|125|123.2|125.01|123.21|124.99|123.19|3
1655238000000|2022-06-14 20:20:00|125.01|123.21|125|123.2|125.01|123.21|125|123.2|4
1655238030000|2022-06-14 20:20:30|125.01|123.21|125|123.2|125.01|123.21|125|123.2|2
1655238060000|2022-06-14 20:21:00|124.97|123.17|124.82|123.02|124.97|123.17|124.82|123.02|16
1655238070000|2022-06-14 20:21:10|124.81|123.01|124.55|122.75|124.81|123.01|124.55|122.75|24
1655238080000|2022-06-14 20:21:20|124.54|122.74|124.34|122.54|124.54|122.74|124.33|122.53|14
1655238090000|2022-06-14 20:21:30|124.35|122.55|124.44|122.64|124.44|122.64|124.33|122.53|15
1655238100000|2022-06-14 20:21:40|124.43|122.63|124.26|122.46|124.44|122.64|124.21|122.41|23
1655238110000|2022-06-14 20:21:50|124.24|122.44|124.36|122.56|124.37|122.57|124.22|122.42|19
1655238120000|2022-06-14 20:22:00|124.37|122.57|124.37|122.57|124.41|122.61|124.3|122.5|20
1655238130000|2022-06-14 20:22:10|124.35|122.55|124.39|122.59|124.4|122.6|124.35|122.55|7
1655238140000|2022-06-14 20:22:20|124.4|122.6|124.18|122.38|124.4|122.6|124.18|122.38|14
1655238150000|2022-06-14 20:22:30|124.19|122.39|124.21|122.41|124.21|122.41|124.19|122.39|8
1655238160000|2022-06-14 20:22:40|124.2|122.4|124.27|122.47|124.28|122.48|124.2|122.4|4
1655238170000|2022-06-14 20:22:50|124.26|122.46|124.19|122.39|124.26|122.46|124.19|122.39|7
1655238180000|2022-06-14 20:23:00|124.18|122.38|124.15|122.35|124.18|122.38|124.15|122.35|5
1655238190000|2022-06-14 20:23:10|124.19|122.39|124|122.2|124.22|122.42|123.96|122.16|22
1655238200000|2022-06-14 20:23:20|124.01|122.21|124.05|122.25|124.07|122.27|124|122.2|8
1655238210000|2022-06-14 20:23:30|124.04|122.24|123.97|122.17|124.04|122.24|123.97|122.17|13
1655238220000|2022-06-14 20:23:40|123.96|122.16|123.91|122.11|123.96|122.16|123.86|122.06|13
1655238230000|2022-06-14 20:23:50|123.92|122.12|123.94|122.14|123.94|122.14|123.92|122.12|4
1655238240000|2022-06-14 20:24:00|123.92|122.12|123.85|122.05|123.92|122.12|123.85|122.05|10
1655238250000|2022-06-14 20:24:10|123.79|121.99|123.8|122|123.81|122.01|123.77|121.97|11
1655238260000|2022-06-14 20:24:20|123.79|121.99|123.72|121.92|123.79|121.99|123.7|121.9|15
1655238270000|2022-06-14 20:24:30|123.71|121.91|123.65|121.85|123.72|121.92|123.59|121.79|19
1655238280000|2022-06-14 20:24:40|123.66|121.86|123.75|121.95|123.76|121.96|123.66|121.86|13
1655238290000|2022-06-14 20:24:50|123.74|121.94|123.71|121.91|123.74|121.94|123.68|121.88|11
1655238300000|2022-06-14 20:25:00|123.7|121.9|123.74|121.94|123.76|121.96|123.64|121.84|12
1655238310000|2022-06-14 20:25:10|123.75|121.95|123.6|121.8|123.75|121.95|123.6|121.8|14
1655238320000|2022-06-14 20:25:20|123.61|121.81|123.6|121.8|123.64|121.84|123.58|121.78|15
1655238330000|2022-06-14 20:25:30|123.61|121.81|123.53|121.73|123.63|121.83|123.51|121.71|12
1655238340000|2022-06-14 20:25:40|123.54|121.74|123.54|121.74|123.62|121.82|123.53|121.73|14
1655238350000|2022-06-14 20:25:50|123.53|121.73|123.53|121.73|123.53|121.73|123.5|121.7|7
1655238360000|2022-06-14 20:26:00|123.52|121.72|123.48|121.68|123.52|121.72|123.41|121.61|13
1655238370000|2022-06-14 20:26:10|123.47|121.67|123.4|121.6|123.47|121.67|123.36|121.56|12
1655238380000|2022-06-14 20:26:20|123.38|121.58|123.52|121.72|123.52|121.72|123.37|121.57|14
1655238390000|2022-06-14 20:26:30|123.53|121.73|123.65|121.85|123.65|121.85|123.51|121.71|22
1655238400000|2022-06-14 20:26:40|123.66|121.86|123.67|121.87|123.69|121.89|123.66|121.86|8
1655238410000|2022-06-14 20:26:50|123.68|121.88|123.58|121.78|123.68|121.88|123.56|121.76|11
1655238420000|2022-06-14 20:27:00|123.57|121.77|123.54|121.74|123.57|121.77|123.54|121.74|4
1655238430000|2022-06-14 20:27:10|123.53|121.73|123.53|121.73|123.54|121.74|123.51|121.71|9
1655238440000|2022-06-14 20:27:20|123.54|121.74|123.65|121.85|123.68|121.88|123.54|121.74|16
1655238450000|2022-06-14 20:27:30|123.64|121.84|123.61|121.81|123.68|121.88|123.61|121.81|13
1655238460000|2022-06-14 20:27:40|123.59|121.79|123.54|121.74|123.59|121.79|123.54|121.74|4
1655238470000|2022-06-14 20:27:50|123.51|121.71|123.31|121.51|123.51|121.71|123.31|121.51|17
1655238480000|2022-06-14 20:28:00|123.32|121.52|123.38|121.58|123.39|121.59|123.32|121.52|11
1655238490000|2022-06-14 20:28:10|123.4|121.6|123.48|121.68|123.49|121.69|123.4|121.6|8
1655238500000|2022-06-14 20:28:20|123.47|121.67|123.41|121.61|123.47|121.67|123.39|121.59|9
1655238510000|2022-06-14 20:28:30|123.4|121.6|123.37|121.57|123.4|121.6|123.37|121.57|3
1655238520000|2022-06-14 20:28:40|123.39|121.59|123.39|121.59|123.39|121.59|123.37|121.57|4
1655238530000|2022-06-14 20:28:50|123.4|121.6|123.4|121.6|123.4|121.6|123.4|121.6|1
1655238540000|2022-06-14 20:29:00|123.39|121.59|123.32|121.52|123.39|121.59|123.29|121.49|15
1655238550000|2022-06-14 20:29:10|123.3|121.5|123.2|121.4|123.3|121.5|123.17|121.37|17
1655238560000|2022-06-14 20:29:20|123.24|121.44|123.33|121.53|123.34|121.54|123.23|121.43|11
1655238570000|2022-06-14 20:29:30|123.34|121.54|123.31|121.51|123.34|121.54|123.3|121.5|5
1655238580000|2022-06-14 20:29:40|123.3|121.5|123.34|121.54|123.34|121.54|123.3|121.5|4
1655238590000|2022-06-14 20:29:50|123.4|121.6|123.5|121.7|123.56|121.76|123.4|121.6|17
1655238600000|2022-06-14 20:30:00|123.49|121.69|123.52|121.72|123.53|121.73|123.43|121.63|14
1655238610000|2022-06-14 20:30:10|123.51|121.71|123.45|121.65|123.51|121.71|123.38|121.58|14
1655238620000|2022-06-14 20:30:20|123.46|121.66|123.37|121.57|123.46|121.66|123.37|121.57|12
1655238630000|2022-06-14 20:30:30|123.38|121.58|123.38|121.58|123.39|121.59|123.37|121.57|13
1655238640000|2022-06-14 20:30:40|123.37|121.57|123.35|121.55|123.37|121.57|123.35|121.55|2
1655238650000|2022-06-14 20:30:50|123.36|121.56|123.42|121.62|123.44|121.64|123.36|121.56|11
1655238660000|2022-06-14 20:31:00|123.43|121.63|123.4|121.6|123.44|121.64|123.4|121.6|6
1655238670000|2022-06-14 20:31:10|123.41|121.61|123.4|121.6|123.45|121.65|123.39|121.59|9
1655238680000|2022-06-14 20:31:20|123.41|121.61|123.49|121.69|123.51|121.71|123.41|121.61|10
1655238690000|2022-06-14 20:31:30|123.48|121.68|123.49|121.69|123.49|121.69|123.48|121.68|2
1655238700000|2022-06-14 20:31:40|123.48|121.68|123.47|121.67|123.48|121.68|123.47|121.67|8
1655238710000|2022-06-14 20:31:50|123.48|121.68|123.5|121.7|123.5|121.7|123.48|121.68|3
1655238720000|2022-06-14 20:32:00|123.49|121.69|123.5|121.7|123.5|121.7|123.49|121.69|4
1655238730000|2022-06-14 20:32:10|123.49|121.69|123.47|121.67|123.49|121.69|123.47|121.67|3
1655238740000|2022-06-14 20:32:20|123.48|121.68|123.46|121.66|123.48|121.68|123.46|121.66|3
1655238750000|2022-06-14 20:32:30|123.45|121.65|123.43|121.63|123.46|121.66|123.43|121.63|5
1655238760000|2022-06-14 20:32:40|123.42|121.62|123.42|121.62|123.43|121.63|123.41|121.61|9
1655238770000|2022-06-14 20:32:50|123.41|121.61|123.42|121.62|123.43|121.63|123.37|121.57|15
1655238780000|2022-06-14 20:33:00|123.4|121.6|123.39|121.59|123.41|121.61|123.38|121.58|6
1655238790000|2022-06-14 20:33:10|123.4|121.6|123.49|121.69|123.52|121.72|123.4|121.6|12
1655238800000|2022-06-14 20:33:20|123.5|121.7|123.49|121.69|123.51|121.71|123.42|121.62|14
1655238810000|2022-06-14 20:33:30|123.48|121.68|123.49|121.69|123.5|121.7|123.48|121.68|6
1655238820000|2022-06-14 20:33:40|123.48|121.68|123.45|121.65|123.48|121.68|123.44|121.64|8
1655238830000|2022-06-14 20:33:50|123.46|121.66|123.6|121.8|123.6|121.8|123.46|121.66|9
1655238840000|2022-06-14 20:34:00|123.61|121.81|124.31|122.51|124.33|122.53|123.61|121.81|31
1655238850000|2022-06-14 20:34:10|124.32|122.52|124.31|122.51|124.39|122.59|124.2|122.4|31
1655238860000|2022-06-14 20:34:20|124.3|122.5|124.14|122.34|124.41|122.61|124.12|122.32|21
1655238870000|2022-06-14 20:34:30|124.15|122.35|124.08|122.28|124.22|122.42|124.08|122.28|18
1655238880000|2022-06-14 20:34:40|124.06|122.26|124.05|122.25|124.07|122.27|123.91|122.11|16
1655238890000|2022-06-14 20:34:50|124.04|122.24|124.03|122.23|124.04|122.24|124.03|122.23|2
1655238900000|2022-06-14 20:35:00|124.06|122.26|123.79|121.99|124.06|122.26|123.79|121.99|14
1655238910000|2022-06-14 20:35:10|123.77|121.97|123.73|121.93|123.82|122.02|123.72|121.92|22
1655238920000|2022-06-14 20:35:20|123.74|121.94|123.6|121.8|123.74|121.94|123.57|121.77|18
1655238930000|2022-06-14 20:35:30|123.61|121.81|123.53|121.73|123.61|121.81|123.53|121.73|15
1655238940000|2022-06-14 20:35:40|123.51|121.71|123.48|121.68|123.52|121.72|123.48|121.68|10
1655238950000|2022-06-14 20:35:50|123.49|121.69|123.85|122.05|123.86|122.06|123.48|121.68|22
1655238960000|2022-06-14 20:36:00|123.84|122.04|123.93|122.13|123.93|122.13|123.84|122.04|13
1655238970000|2022-06-14 20:36:10|123.96|122.16|123.88|122.08|123.99|122.19|123.88|122.08|19
1655238980000|2022-06-14 20:36:20|123.87|122.07|123.71|121.91|123.87|122.07|123.71|121.91|14
1655238990000|2022-06-14 20:36:30|123.67|121.87|123.59|121.79|123.67|121.87|123.57|121.77|20
1655239000000|2022-06-14 20:36:40|123.58|121.78|123.66|121.86|123.66|121.86|123.54|121.74|10
1655239010000|2022-06-14 20:36:50|123.65|121.85|123.48|121.68|123.65|121.85|123.48|121.68|15
1655239020000|2022-06-14 20:37:00|123.47|121.67|123.48|121.68|123.48|121.68|123.4|121.6|11
1655239030000|2022-06-14 20:37:10|123.49|121.69|123.53|121.73|123.56|121.76|123.49|121.69|19
1655239040000|2022-06-14 20:37:20|123.51|121.71|123.49|121.69|123.51|121.71|123.4|121.6|13
1655239050000|2022-06-14 20:37:30|123.51|121.71|123.49|121.69|123.52|121.72|123.48|121.68|13
1655239060000|2022-06-14 20:37:40|123.5|121.7|123.53|121.73|123.53|121.73|123.5|121.7|10
1655239070000|2022-06-14 20:37:50|123.54|121.74|123.56|121.76|123.62|121.82|123.54|121.74|11
1655239080000|2022-06-14 20:38:00|123.54|121.74|123.43|121.63|123.54|121.74|123.43|121.63|19
1655239090000|2022-06-14 20:38:10|123.44|121.64|123.54|121.74|123.55|121.75|123.43|121.63|14
1655239100000|2022-06-14 20:38:20|123.53|121.73|123.47|121.67|123.54|121.74|123.47|121.67|13
1655239110000|2022-06-14 20:38:30|123.48|121.68|123.51|121.71|123.52|121.72|123.48|121.68|8
1655239120000|2022-06-14 20:38:40|123.5|121.7|123.5|121.7|123.5|121.7|123.5|121.7|1
1655239130000|2022-06-14 20:38:50|123.51|121.71|123.54|121.74|123.54|121.74|123.5|121.7|9
1655239140000|2022-06-14 20:39:00|123.55|121.75|123.7|121.9|123.71|121.91|123.55|121.75|11
1655239150000|2022-06-14 20:39:10|123.69|121.89|123.64|121.84|123.7|121.9|123.61|121.81|23
1655239160000|2022-06-14 20:39:20|123.63|121.83|123.65|121.85|123.68|121.88|123.62|121.82|15
1655239170000|2022-06-14 20:39:30|123.66|121.86|123.73|121.93|123.75|121.95|123.66|121.86|12
1655239180000|2022-06-14 20:39:40|123.74|121.94|123.73|121.93|123.76|121.96|123.73|121.93|7
1655239190000|2022-06-14 20:39:50|123.74|121.94|123.78|121.98|123.78|121.98|123.74|121.94|7
1655239200000|2022-06-14 20:40:00|123.77|121.97|123.77|121.97|123.83|122.03|123.75|121.95|14
1655239220000|2022-06-14 20:40:20|123.74|121.94|123.69|121.89|123.74|121.94|123.67|121.87|9
1655239230000|2022-06-14 20:40:30|123.68|121.88|123.73|121.93|123.73|121.93|123.68|121.88|10
1655239240000|2022-06-14 20:40:40|123.74|121.94|123.74|121.94|123.76|121.96|123.74|121.94|9
1655239250000|2022-06-14 20:40:50|123.75|121.95|123.75|121.95|123.75|121.95|123.75|121.95|1
1655239260000|2022-06-14 20:41:00|123.76|121.96|123.82|122.02|123.82|122.02|123.76|121.96|14
1655239270000|2022-06-14 20:41:10|123.83|122.03|123.87|122.07|123.87|122.07|123.83|122.03|9
1655239280000|2022-06-14 20:41:20|123.86|122.06|123.92|122.12|123.92|122.12|123.85|122.05|7
1655239290000|2022-06-14 20:41:30|123.91|122.11|123.93|122.13|123.96|122.16|123.91|122.11|11
1655239300000|2022-06-14 20:41:40|123.94|122.14|123.92|122.12|123.94|122.14|123.92|122.12|5
1655239310000|2022-06-14 20:41:50|123.93|122.13|123.93|122.13|123.94|122.14|123.92|122.12|6
1655239320000|2022-06-14 20:42:00|123.94|122.14|123.95|122.15|123.95|122.15|123.93|122.13|7
1655239330000|2022-06-14 20:42:10|123.94|122.14|123.92|122.12|123.95|122.15|123.91|122.11|6
1655239340000|2022-06-14 20:42:20|123.94|122.14|124.02|122.22|124.02|122.22|123.94|122.14|8
1655239350000|2022-06-14 20:42:30|124.01|122.21|124.02|122.22|124.02|122.22|124.01|122.21|2
1655239360000|2022-06-14 20:42:40|124.01|122.21|124.01|122.21|124.02|122.22|124|122.2|7
1655239370000|2022-06-14 20:42:50|124|122.2|123.97|122.17|124|122.2|123.96|122.16|5
1655239380000|2022-06-14 20:43:00|123.98|122.18|123.95|122.15|124.01|122.21|123.95|122.15|5
1655239390000|2022-06-14 20:43:10|123.94|122.14|123.93|122.13|123.96|122.16|123.93|122.13|9
1655239410000|2022-06-14 20:43:30|123.91|122.11|123.91|122.11|123.92|122.12|123.91|122.11|3
1655239420000|2022-06-14 20:43:40|123.92|122.12|123.93|122.13|123.94|122.14|123.92|122.12|4
1655239430000|2022-06-14 20:43:50|123.94|122.14|123.94|122.14|123.95|122.15|123.94|122.14|3
1655239440000|2022-06-14 20:44:00|123.95|122.15|124.02|122.22|124.02|122.22|123.94|122.14|8
1655239450000|2022-06-14 20:44:10|124.01|122.21|124.02|122.22|124.02|122.22|124.01|122.21|2
1655239460000|2022-06-14 20:44:20|124.05|122.25|124.17|122.37|124.17|122.37|124.05|122.25|8
1655239470000|2022-06-14 20:44:30|124.16|122.36|124.17|122.37|124.17|122.37|124.16|122.36|2
1655239480000|2022-06-14 20:44:40|124.16|122.36|124.17|122.37|124.18|122.38|124.16|122.36|4
1655239490000|2022-06-14 20:44:50|124.2|122.4|124.15|122.35|124.2|122.4|124.14|122.34|6
1655239500000|2022-06-14 20:45:00|124.16|122.36|124.1|122.3|124.17|122.37|124.08|122.28|13
1655239510000|2022-06-14 20:45:10|124.09|122.29|124.12|122.32|124.12|122.32|124.09|122.29|6
1655239520000|2022-06-14 20:45:20|124.11|122.31|124.15|122.35|124.16|122.36|124.07|122.27|12
1655239530000|2022-06-14 20:45:30|124.16|122.36|124.17|122.37|124.17|122.37|124.16|122.36|2
1655239540000|2022-06-14 20:45:40|124.18|122.38|124.18|122.38|124.18|122.38|124.18|122.38|1
1655239550000|2022-06-14 20:45:50|124.17|122.37|124.1|122.3|124.17|122.37|124.07|122.27|10
1655239560000|2022-06-14 20:46:00|124.08|122.28|124.2|122.4|124.22|122.42|124.08|122.28|19
1655239570000|2022-06-14 20:46:10|124.21|122.41|124.23|122.43|124.23|122.43|124.2|122.4|6
1655239580000|2022-06-14 20:46:20|124.24|122.44|124.23|122.43|124.25|122.45|124.22|122.42|9
1655239590000|2022-06-14 20:46:30|124.24|122.44|124.24|122.44|124.25|122.45|124.24|122.44|3
1655239600000|2022-06-14 20:46:40|124.23|122.43|124.25|122.45|124.25|122.45|124.23|122.43|7
1655239620000|2022-06-14 20:47:00|124.23|122.43|124.23|122.43|124.25|122.45|124.22|122.42|8
1655239630000|2022-06-14 20:47:10|124.24|122.44|124.24|122.44|124.24|122.44|124.24|122.44|1
1655239640000|2022-06-14 20:47:20|124.23|122.43|124.23|122.43|124.24|122.44|124.23|122.43|3
1655239650000|2022-06-14 20:47:30|124.24|122.44|124.25|122.45|124.25|122.45|124.24|122.44|2
1655239660000|2022-06-14 20:47:40|124.24|122.44|124.25|122.45|124.26|122.46|124.23|122.43|6
1655239670000|2022-06-14 20:47:50|124.24|122.44|124.24|122.44|124.24|122.44|124.24|122.44|1
1655239680000|2022-06-14 20:48:00|124.25|122.45|124.24|122.44|124.26|122.46|124.24|122.44|4
1655239700000|2022-06-14 20:48:20|124.23|122.43|124.23|122.43|124.24|122.44|124.23|122.43|3
1655239710000|2022-06-14 20:48:30|124.19|122.39|124.12|122.32|124.19|122.39|124.09|122.29|14
1655239720000|2022-06-14 20:48:40|124.11|122.31|124.2|122.4|124.2|122.4|124.1|122.3|9
1655239730000|2022-06-14 20:48:50|124.19|122.39|124.21|122.41|124.21|122.41|124.19|122.39|5
1655239740000|2022-06-14 20:49:00|124.22|122.42|124.26|122.46|124.26|122.46|124.22|122.42|5
1655239750000|2022-06-14 20:49:10|124.27|122.47|124.27|122.47|124.3|122.5|124.25|122.45|8
1655239760000|2022-06-14 20:49:20|124.28|122.48|124.26|122.46|124.29|122.49|124.25|122.45|7
1655239770000|2022-06-14 20:49:30|124.27|122.47|124.48|122.68|124.48|122.68|124.25|122.45|13
1655239780000|2022-06-14 20:49:40|124.49|122.69|124.49|122.69|124.5|122.7|124.48|122.68|4
1655239790000|2022-06-14 20:49:50|124.47|122.67|124.48|122.68|124.49|122.69|124.47|122.67|4
1655239800000|2022-06-14 20:50:00|124.49|122.69|124.5|122.7|124.51|122.71|124.49|122.69|4
1655239810000|2022-06-14 20:50:10|124.49|122.69|124.71|122.91|124.71|122.91|124.49|122.69|17
1655239820000|2022-06-14 20:50:20|124.7|122.9|124.99|123.19|125.08|123.28|124.69|122.89|23
1655239830000|2022-06-14 20:50:30|124.98|123.18|124.85|123.05|125|123.2|124.73|122.93|28
1655239840000|2022-06-14 20:50:40|124.8|123|124.77|122.97|124.8|123|124.72|122.92|18
1655239850000|2022-06-14 20:50:50|124.76|122.96|124.88|123.08|124.88|123.08|124.74|122.94|22
1655239860000|2022-06-14 20:51:00|124.93|123.13|124.85|123.05|124.94|123.14|124.74|122.94|24
1655239870000|2022-06-14 20:51:10|124.83|123.03|124.94|123.14|124.98|123.18|124.83|123.03|22
1655239880000|2022-06-14 20:51:20|124.95|123.15|124.93|123.13|125|123.2|124.92|123.12|13
1655239890000|2022-06-14 20:51:30|124.92|123.12|124.88|123.08|124.93|123.13|124.88|123.08|6
1655239900000|2022-06-14 20:51:40|124.86|123.06|124.81|123.01|124.86|123.06|124.8|123|16
1655239910000|2022-06-14 20:51:50|124.82|123.02|124.72|122.92|124.82|123.02|124.7|122.9|13
1655239920000|2022-06-14 20:52:00|124.71|122.91|124.71|122.91|124.72|122.92|124.66|122.86|13
1655239930000|2022-06-14 20:52:10|124.73|122.93|124.72|122.92|124.82|123.02|124.68|122.88|20
1655239940000|2022-06-14 20:52:20|124.73|122.93|124.75|122.95|124.84|123.04|124.7|122.9|22
1655239950000|2022-06-14 20:52:30|124.74|122.94|124.84|123.04|124.84|123.04|124.73|122.93|18
1655239960000|2022-06-14 20:52:40|124.83|123.03|124.76|122.96|124.83|123.03|124.76|122.96|9
1655239970000|2022-06-14 20:52:50|124.75|122.95|124.83|123.03|124.84|123.04|124.75|122.95|8
1655239980000|2022-06-14 20:53:00|124.82|123.02|124.83|123.03|124.87|123.07|124.82|123.02|3
1655239990000|2022-06-14 20:53:10|124.89|123.09|124.93|123.13|124.93|123.13|124.89|123.09|7
1655240000000|2022-06-14 20:53:20|124.94|123.14|124.92|123.12|124.94|123.14|124.91|123.11|9
1655240010000|2022-06-14 20:53:30|124.95|123.15|124.9|123.1|124.95|123.15|124.9|123.1|9
1655240020000|2022-06-14 20:53:40|124.92|123.12|124.87|123.07|124.93|123.13|124.85|123.05|7
1655240030000|2022-06-14 20:53:50|124.94|123.14|124.92|123.12|124.95|123.15|124.92|123.12|11
1655240040000|2022-06-14 20:54:00|124.91|123.11|124.82|123.02|124.93|123.13|124.8|123|13
1655240050000|2022-06-14 20:54:10|124.83|123.03|124.54|122.74|124.83|123.03|124.54|122.74|17
1655240060000|2022-06-14 20:54:20|124.5|122.7|124.42|122.62|124.53|122.73|124.39|122.59|17
1655240070000|2022-06-14 20:54:30|124.4|122.6|124.46|122.66|124.46|122.66|124.4|122.6|23
1655240080000|2022-06-14 20:54:40|124.45|122.65|124.4|122.6|124.47|122.67|124.4|122.6|16
1655240090000|2022-06-14 20:54:50|124.41|122.61|124.46|122.66|124.47|122.67|124.4|122.6|11
1655240100000|2022-06-14 20:55:00|124.45|122.65|124.5|122.7|124.52|122.72|124.45|122.65|13
1655240110000|2022-06-14 20:55:10|124.49|122.69|124.49|122.69|124.49|122.69|124.47|122.67|4
1655240120000|2022-06-14 20:55:20|124.48|122.68|124.52|122.72|124.53|122.73|124.48|122.68|6
1655240140000|2022-06-14 20:55:40|124.51|122.71|124.49|122.69|124.51|122.71|124.47|122.67|4
1655240150000|2022-06-14 20:55:50|124.48|122.68|124.46|122.66|124.48|122.68|124.46|122.66|5
1655240170000|2022-06-14 20:56:10|124.47|122.67|124.46|122.66|124.47|122.67|124.45|122.65|6
1655240180000|2022-06-14 20:56:20|124.45|122.65|124.45|122.65|124.46|122.66|124.45|122.65|7
1655240190000|2022-06-14 20:56:30|124.44|122.64|124.44|122.64|124.44|122.64|124.4|122.6|3
1655240200000|2022-06-14 20:56:40|124.45|122.65|124.41|122.61|124.45|122.65|124.41|122.61|7
1655240210000|2022-06-14 20:56:50|124.42|122.62|124.43|122.63|124.43|122.63|124.41|122.61|4
1655240220000|2022-06-14 20:57:00|124.42|122.62|124.43|122.63|124.43|122.63|124.41|122.61|8
1655240230000|2022-06-14 20:57:10|124.46|122.66|124.47|122.67|124.47|122.67|124.44|122.64|8
1655240240000|2022-06-14 20:57:20|124.46|122.66|124.47|122.67|124.47|122.67|124.46|122.66|2
1655240250000|2022-06-14 20:57:30|124.46|122.66|124.54|122.74|124.54|122.74|124.45|122.65|11
1655240260000|2022-06-14 20:57:40|124.52|122.72|124.57|122.77|124.58|122.78|124.52|122.72|7
1655240270000|2022-06-14 20:57:50|124.56|122.76|124.56|122.76|124.56|122.76|124.55|122.75|3
1655240280000|2022-06-14 20:58:00|124.6|122.8|124.64|122.84|124.64|122.84|124.6|122.8|6
1655240290000|2022-06-14 20:58:10|124.65|122.85|124.89|123.09|124.89|123.09|124.65|122.85|12
1655240300000|2022-06-14 20:58:20|124.87|123.07|124.85|123.05|124.87|123.07|124.85|123.05|11
1655240310000|2022-06-14 20:58:30|124.86|123.06|124.84|123.04|124.86|123.06|124.84|123.04|9
1655240320000|2022-06-14 20:58:40|124.83|123.03|124.86|123.06|124.86|123.06|124.83|123.03|12
1655240330000|2022-06-14 20:58:50|124.85|123.05|124.65|122.85|124.85|123.05|124.65|122.85|8
1655240340000|2022-06-14 20:59:00|124.64|122.84|124.46|122.66|124.64|122.84|124.46|122.66|15
1655240350000|2022-06-14 20:59:10|124.45|122.65|124.43|122.63|124.45|122.65|124.43|122.63|7
1655240360000|2022-06-14 20:59:20|124.42|122.62|124.4|122.6|124.42|122.62|124.37|122.57|16
1655240370000|2022-06-14 20:59:30|124.41|122.61|124.39|122.59|124.41|122.61|124.38|122.58|8
1655240380000|2022-06-14 20:59:40|124.38|122.58|124.38|122.58|124.38|122.58|124.38|122.58|1
1655240390000|2022-06-14 20:59:50|124.37|122.57|124.44|122.64|124.45|122.65|124.37|122.57|13
1655240400000|2022-06-14 21:00:00|124.42|122.62|124.39|122.59|124.42|122.62|124.39|122.59|13
1655240410000|2022-06-14 21:00:10|124.38|122.58|124.38|122.58|124.38|122.58|124.37|122.57|9
1655240420000|2022-06-14 21:00:20|124.37|122.57|124.88|123.08|124.89|123.09|124.37|122.57|12
1655240430000|2022-06-14 21:00:30|124.92|123.12|125.04|123.24|125.07|123.27|124.92|123.12|21
1655240440000|2022-06-14 21:00:40|125.02|123.22|125.16|123.36|125.16|123.36|125.02|123.22|12
1655240450000|2022-06-14 21:00:50|125.17|123.37|125.18|123.38|125.18|123.38|125.13|123.33|10
1655240460000|2022-06-14 21:01:00|125.17|123.37|125.22|123.42|125.22|123.42|125.16|123.36|14
1655240470000|2022-06-14 21:01:10|125.21|123.41|125.2|123.4|125.23|123.43|125.2|123.4|7
1655240480000|2022-06-14 21:01:20|125.19|123.39|125.2|123.4|125.2|123.4|125.19|123.39|14
1655240490000|2022-06-14 21:01:30|125.19|123.39|125.18|123.38|125.2|123.4|125.18|123.38|8
1655240500000|2022-06-14 21:01:40|125.17|123.37|125.14|123.34|125.17|123.37|125.14|123.34|3
1655240510000|2022-06-14 21:01:50|125.13|123.33|125.15|123.35|125.15|123.35|125.12|123.32|4
1655240520000|2022-06-14 21:02:00|125.14|123.34|125.13|123.33|125.15|123.35|125.12|123.32|17
1655240530000|2022-06-14 21:02:10|125.14|123.34|125.13|123.33|125.14|123.34|125.12|123.32|9
1655240540000|2022-06-14 21:02:20|125.14|123.34|125.16|123.36|125.16|123.36|125.14|123.34|7
1655240550000|2022-06-14 21:02:30|125.17|123.37|125.2|123.4|125.2|123.4|125.15|123.35|11
1655240560000|2022-06-14 21:02:40|125.19|123.39|125.2|123.4|125.21|123.41|125.17|123.37|8
1655240570000|2022-06-14 21:02:50|125.21|123.41|125.21|123.41|125.22|123.42|125.21|123.41|3
1655240590000|2022-06-14 21:03:10|125.22|123.42|125.25|123.45|125.26|123.46|125.22|123.42|6
1655240600000|2022-06-14 21:03:20|125.26|123.46|125.24|123.44|125.26|123.46|125.24|123.44|11
1655240610000|2022-06-14 21:03:30|125.22|123.42|125.2|123.4|125.22|123.42|125.2|123.4|7
1655240620000|2022-06-14 21:03:40|125.19|123.39|125.14|123.34|125.19|123.39|125.14|123.34|6
1655240630000|2022-06-14 21:03:50|125.15|123.35|125.15|123.35|125.15|123.35|125.14|123.34|9
1655240640000|2022-06-14 21:04:00|125.14|123.34|125.11|123.31|125.14|123.34|125.11|123.31|2
1655240650000|2022-06-14 21:04:10|125.12|123.32|125.09|123.29|125.12|123.32|125.08|123.28|7
1655240660000|2022-06-14 21:04:20|125.1|123.3|125.11|123.31|125.12|123.32|125.1|123.3|4
1655240670000|2022-06-14 21:04:30|125.12|123.32|125.15|123.35|125.15|123.35|125.11|123.31|5
1655240680000|2022-06-14 21:04:40|125.14|123.34|125.14|123.34|125.15|123.35|125.13|123.33|4
1655240720000|2022-06-14 21:05:20|125.13|123.33|125.13|123.33|125.13|123.33|125.13|123.33|1
1655240730000|2022-06-14 21:05:30|125.14|123.34|125.13|123.33|125.14|123.34|125.12|123.32|4
1655240740000|2022-06-14 21:05:40|125.12|123.32|125.16|123.36|125.16|123.36|125.12|123.32|8
1655240750000|2022-06-14 21:05:50|125.39|123.59|125.51|123.71|125.51|123.71|125.39|123.59|10
1655240780000|2022-06-14 21:06:20|125.49|123.69|125.25|123.45|125.49|123.69|125.18|123.38|22
1655240790000|2022-06-14 21:06:30|125.2|123.4|125.21|123.41|125.21|123.41|125.19|123.39|10
1655240800000|2022-06-14 21:06:40|125.2|123.4|125.11|123.31|125.21|123.41|125.1|123.3|11
1655240810000|2022-06-14 21:06:50|125.13|123.33|125.2|123.4|125.22|123.42|125.13|123.33|12
1655240820000|2022-06-14 21:07:00|125.21|123.41|125.24|123.44|125.24|123.44|125.21|123.41|6
1655240840000|2022-06-14 21:07:20|125.25|123.45|125.27|123.47|125.29|123.49|125.25|123.45|4
1655240850000|2022-06-14 21:07:30|125.28|123.48|125.27|123.47|125.29|123.49|125.27|123.47|6
1655240860000|2022-06-14 21:07:40|125.28|123.48|125.24|123.44|125.28|123.48|125.22|123.42|9
1655240870000|2022-06-14 21:07:50|125.23|123.43|125.24|123.44|125.24|123.44|125.22|123.42|4
1655240880000|2022-06-14 21:08:00|125.23|123.43|125.27|123.47|125.29|123.49|125.23|123.43|14
1655240890000|2022-06-14 21:08:10|125.28|123.48|125.31|123.51|125.31|123.51|125.27|123.47|11
1655240900000|2022-06-14 21:08:20|125.32|123.52|125.31|123.51|125.32|123.52|125.31|123.51|2
1655240910000|2022-06-14 21:08:30|125.3|123.5|125.3|123.5|125.3|123.5|125.3|123.5|1
1655240920000|2022-06-14 21:08:40|125.27|123.47|125.21|123.41|125.28|123.48|125.21|123.41|6
1655240930000|2022-06-14 21:08:50|125.22|123.42|125.1|123.3|125.22|123.42|125.1|123.3|7
1655240940000|2022-06-14 21:09:00|125.11|123.31|125.1|123.3|125.11|123.31|125.1|123.3|2
1655240950000|2022-06-14 21:09:10|125.09|123.29|125.04|123.24|125.09|123.29|125.04|123.24|6
1655240960000|2022-06-14 21:09:20|125.08|123.28|125.09|123.29|125.09|123.29|125.06|123.26|6
1655240980000|2022-06-14 21:09:40|125.05|123.25|125.02|123.22|125.05|123.25|125.02|123.22|8
1655240990000|2022-06-14 21:09:50|125.01|123.21|125|123.2|125.01|123.21|125|123.2|2
1655241000000|2022-06-14 21:10:00|124.99|123.19|124.95|123.15|124.99|123.19|124.95|123.15|9
1655241010000|2022-06-14 21:10:10|124.93|123.13|124.89|123.09|124.93|123.13|124.89|123.09|5
1655241020000|2022-06-14 21:10:20|124.9|123.1|124.89|123.09|124.92|123.12|124.89|123.09|3
1655241040000|2022-06-14 21:10:40|124.91|123.11|124.92|123.12|124.93|123.13|124.89|123.09|8
1655241050000|2022-06-14 21:10:50|124.91|123.11|124.9|123.1|124.92|123.12|124.9|123.1|16
1655241070000|2022-06-14 21:11:10|124.89|123.09|124.92|123.12|124.92|123.12|124.89|123.09|6
1655241080000|2022-06-14 21:11:20|124.91|123.11|124.91|123.11|124.92|123.12|124.91|123.11|7
1655241090000|2022-06-14 21:11:30|124.92|123.12|124.93|123.13|124.93|123.13|124.91|123.11|4
1655241100000|2022-06-14 21:11:40|124.92|123.12|124.93|123.13|124.94|123.14|124.92|123.12|6
1655241110000|2022-06-14 21:11:50|124.94|123.14|124.99|123.19|125|123.2|124.94|123.14|7
1655241120000|2022-06-14 21:12:00|124.98|123.18|124.98|123.18|125|123.2|124.97|123.17|8
1655241130000|2022-06-14 21:12:10|124.97|123.17|124.92|123.12|124.97|123.17|124.92|123.12|11
1655241140000|2022-06-14 21:12:20|124.93|123.13|124.91|123.11|124.93|123.13|124.91|123.11|3
1655241190000|2022-06-14 21:13:10|124.93|123.13|124.92|123.12|124.93|123.13|124.92|123.12|4
1655241200000|2022-06-14 21:13:20|124.93|123.13|124.92|123.12|124.93|123.13|124.92|123.12|8
1655241210000|2022-06-14 21:13:30|124.93|123.13|124.99|123.19|125|123.2|124.92|123.12|10
1655241220000|2022-06-14 21:13:40|125|123.2|125.05|123.25|125.05|123.25|125|123.2|3
1655241230000|2022-06-14 21:13:50|125.08|123.28|125.36|123.56|125.36|123.56|125.08|123.28|13
1655241240000|2022-06-14 21:14:00|125.37|123.57|125.36|123.56|125.37|123.57|125.35|123.55|7
1655241250000|2022-06-14 21:14:10|125.35|123.55|125.3|123.5|125.35|123.55|125.3|123.5|5
1655241260000|2022-06-14 21:14:20|125.31|123.51|125.31|123.51|125.32|123.52|125.31|123.51|3
1655241270000|2022-06-14 21:14:30|125.32|123.52|125.31|123.51|125.32|123.52|125.31|123.51|2
1655241280000|2022-06-14 21:14:40|125.3|123.5|125.28|123.48|125.3|123.5|125.28|123.48|3
1655241310000|2022-06-14 21:15:10|125.27|123.47|125.27|123.47|125.27|123.47|125.27|123.47|1
1655241340000|2022-06-14 21:15:40|125.26|123.46|125.26|123.46|125.26|123.46|125.26|123.46|1
1655241350000|2022-06-14 21:15:50|125.27|123.47|125.26|123.46|125.27|123.47|125.26|123.46|4
1655241370000|2022-06-14 21:16:10|125.2|123.4|125.18|123.38|125.2|123.4|125.18|123.38|3
1655241380000|2022-06-14 21:16:20|125.17|123.37|125.16|123.36|125.18|123.38|125.16|123.36|6
1655241390000|2022-06-14 21:16:30|125.17|123.37|125.16|123.36|125.17|123.37|125.16|123.36|2
1655241400000|2022-06-14 21:16:40|125.19|123.39|125.17|123.37|125.19|123.39|125.17|123.37|7
1655241410000|2022-06-14 21:16:50|125.18|123.38|125.16|123.36|125.2|123.4|125.16|123.36|8
1655241420000|2022-06-14 21:17:00|125.17|123.37|125.16|123.36|125.17|123.37|125.16|123.36|6
1655241430000|2022-06-14 21:17:10|125.14|123.34|125.13|123.33|125.14|123.34|125.12|123.32|8
1655241440000|2022-06-14 21:17:20|125.12|123.32|125.13|123.33|125.13|123.33|125.11|123.31|4
1655241450000|2022-06-14 21:17:30|125.16|123.36|125.16|123.36|125.16|123.36|125.16|123.36|1
1655241460000|2022-06-14 21:17:40|125.15|123.35|125.16|123.36|125.16|123.36|125.15|123.35|2
1655241470000|2022-06-14 21:17:50|125.17|123.37|125.23|123.43|125.23|123.43|125.17|123.37|8
1655241480000|2022-06-14 21:18:00|125.25|123.45|125.25|123.45|125.25|123.45|125.25|123.45|1
1655241490000|2022-06-14 21:18:10|125.27|123.47|125.25|123.45|125.27|123.47|125.25|123.45|3
1655241500000|2022-06-14 21:18:20|125.24|123.44|125.24|123.44|125.24|123.44|125.23|123.43|3
1655241510000|2022-06-14 21:18:30|125.23|123.43|125.24|123.44|125.24|123.44|125.23|123.43|4
1655241520000|2022-06-14 21:18:40|125.23|123.43|125.16|123.36|125.24|123.44|125.16|123.36|11
1655241530000|2022-06-14 21:18:50|125.17|123.37|125.16|123.36|125.17|123.37|125.16|123.36|2
1655241550000|2022-06-14 21:19:10|125.15|123.35|125.15|123.35|125.15|123.35|125.15|123.35|1
1655241560000|2022-06-14 21:19:20|125.14|123.34|125.14|123.34|125.14|123.34|125.14|123.34|1
1655241570000|2022-06-14 21:19:30|125.13|123.33|125.03|123.23|125.13|123.33|125.01|123.21|8
1655241580000|2022-06-14 21:19:40|125.02|123.22|125|123.2|125.02|123.22|125|123.2|7
1655241590000|2022-06-14 21:19:50|125.01|123.21|125|123.2|125.01|123.21|125|123.2|6
1655241600000|2022-06-14 21:20:00|125.01|123.21|125.01|123.21|125.02|123.22|125.01|123.21|7
1655241610000|2022-06-14 21:20:10|124.99|123.19|124.93|123.13|125.01|123.21|124.91|123.11|14
1655241620000|2022-06-14 21:20:20|124.91|123.11|124.59|122.79|124.91|123.11|124.53|122.73|26
1655241630000|2022-06-14 21:20:30|124.58|122.78|124.59|122.79|124.62|122.82|124.57|122.77|12
1655241640000|2022-06-14 21:20:40|124.6|122.8|124.67|122.87|124.69|122.89|124.56|122.76|12
1655241650000|2022-06-14 21:20:50|124.68|122.88|124.61|122.81|124.68|122.88|124.57|122.77|12
1655241660000|2022-06-14 21:21:00|124.62|122.82|124.46|122.66|124.63|122.83|124.46|122.66|16
1655241670000|2022-06-14 21:21:10|124.45|122.65|124.37|122.57|124.47|122.67|124.37|122.57|14
1655241680000|2022-06-14 21:21:20|124.34|122.54|124.26|122.46|124.34|122.54|124.25|122.45|23
1655241690000|2022-06-14 21:21:30|124.25|122.45|124.19|122.39|124.25|122.45|124.18|122.38|15
1655241700000|2022-06-14 21:21:40|124.18|122.38|124.14|122.34|124.18|122.38|124.14|122.34|11
1655241710000|2022-06-14 21:21:50|124.15|122.35|124.15|122.35|124.15|122.35|124.13|122.33|17
1655241720000|2022-06-14 21:22:00|124.14|122.34|124.16|122.36|124.16|122.36|124.13|122.33|8
1655241730000|2022-06-14 21:22:10|124.18|122.38|124.14|122.34|124.18|122.38|124.13|122.33|9
1655241740000|2022-06-14 21:22:20|124.13|122.33|124.05|122.25|124.13|122.33|123.98|122.18|18
1655241750000|2022-06-14 21:22:30|124.04|122.24|124.01|122.21|124.05|122.25|123.99|122.19|11
1655241760000|2022-06-14 21:22:40|124|122.2|124|122.2|124|122.2|123.98|122.18|13
1655241770000|2022-06-14 21:22:50|123.99|122.19|123.93|122.13|123.99|122.19|123.93|122.13|15
1655241780000|2022-06-14 21:23:00|123.91|122.11|123.72|121.92|123.91|122.11|123.72|121.92|17
1655241790000|2022-06-14 21:23:10|123.74|121.94|123.47|121.67|123.74|121.94|123.4|121.6|30
1655241800000|2022-06-14 21:23:20|123.44|121.64|123.38|121.58|123.46|121.66|123.38|121.58|19
1655241810000|2022-06-14 21:23:30|123.37|121.57|123.37|121.57|123.38|121.58|123.37|121.57|5
1655241820000|2022-06-14 21:23:40|123.36|121.56|123.27|121.47|123.36|121.56|123.26|121.46|13
1655241830000|2022-06-14 21:23:50|123.28|121.48|123.23|121.43|123.28|121.48|123.23|121.43|10
1655241840000|2022-06-14 21:24:00|123.24|121.44|123.26|121.46|123.29|121.49|123.24|121.44|12
1655241850000|2022-06-14 21:24:10|123.25|121.45|123.21|121.41|123.29|121.49|123.21|121.41|18
1655241860000|2022-06-14 21:24:20|123.22|121.42|123.26|121.46|123.27|121.47|123.21|121.41|10
1655241870000|2022-06-14 21:24:30|123.25|121.45|123.23|121.43|123.29|121.49|123.23|121.43|15
1655241880000|2022-06-14 21:24:40|123.24|121.44|123.24|121.44|123.27|121.47|123.23|121.43|11
1655241890000|2022-06-14 21:24:50|123.25|121.45|123.24|121.44|123.25|121.45|123.24|121.44|2
1655241900000|2022-06-14 21:25:00|123.25|121.45|123.26|121.46|123.27|121.47|123.25|121.45|4
1655241910000|2022-06-14 21:25:10|123.25|121.45|123.22|121.42|123.28|121.48|123.22|121.42|9
1655241920000|2022-06-14 21:25:20|123.23|121.43|123.24|121.44|123.25|121.45|123.22|121.42|6
1655241930000|2022-06-14 21:25:30|123.23|121.43|123.28|121.48|123.3|121.5|123.23|121.43|11
1655241940000|2022-06-14 21:25:40|123.29|121.49|123.69|121.89|123.69|121.89|123.29|121.49|23
1655241950000|2022-06-14 21:25:50|123.7|121.9|123.78|121.98|123.8|122|123.7|121.9|14
1655241960000|2022-06-14 21:26:00|123.69|121.89|123.71|121.91|123.74|121.94|123.68|121.88|9
1655241970000|2022-06-14 21:26:10|123.72|121.92|123.59|121.79|123.73|121.93|123.55|121.75|19
1655241980000|2022-06-14 21:26:20|123.58|121.78|123.57|121.77|123.62|121.82|123.54|121.74|11
1655241990000|2022-06-14 21:26:30|123.58|121.78|123.72|121.92|123.73|121.93|123.58|121.78|8
1655242000000|2022-06-14 21:26:40|123.71|121.91|123.79|121.99|123.8|122|123.71|121.91|9
1655242010000|2022-06-14 21:26:50|123.8|122|123.79|121.99|123.8|122|123.79|121.99|4
1655242020000|2022-06-14 21:27:00|123.8|122|123.79|121.99|123.81|122.01|123.78|121.98|6
1655242030000|2022-06-14 21:27:10|123.78|121.98|123.61|121.81|123.78|121.98|123.61|121.81|11
1655242040000|2022-06-14 21:27:20|123.62|121.82|123.7|121.9|123.72|121.92|123.62|121.82|10
1655242050000|2022-06-14 21:27:30|123.69|121.89|123.73|121.93|123.75|121.95|123.69|121.89|9
1655242060000|2022-06-14 21:27:40|123.72|121.92|123.7|121.9|123.72|121.92|123.68|121.88|8
1655242070000|2022-06-14 21:27:50|123.69|121.89|123.74|121.94|123.74|121.94|123.69|121.89|9
1655242080000|2022-06-14 21:28:00|123.75|121.95|123.77|121.97|123.77|121.97|123.75|121.95|5
1655242090000|2022-06-14 21:28:10|123.76|121.96|123.74|121.94|123.76|121.96|123.72|121.92|10
1655242100000|2022-06-14 21:28:20|123.78|121.98|123.76|121.96|123.78|121.98|123.75|121.95|6
1655242110000|2022-06-14 21:28:30|123.75|121.95|123.76|121.96|123.77|121.97|123.74|121.94|9
1655242120000|2022-06-14 21:28:40|123.75|121.95|123.75|121.95|123.75|121.95|123.75|121.95|1
1655242130000|2022-06-14 21:28:50|123.76|121.96|123.77|121.97|123.77|121.97|123.75|121.95|10
1655242140000|2022-06-14 21:29:00|123.76|121.96|123.76|121.96|123.77|121.97|123.75|121.95|5
1655242150000|2022-06-14 21:29:10|123.77|121.97|123.77|121.97|123.77|121.97|123.77|121.97|1
1655242160000|2022-06-14 21:29:20|123.78|121.98|123.76|121.96|123.78|121.98|123.76|121.96|3
1655242170000|2022-06-14 21:29:30|123.75|121.95|123.74|121.94|123.75|121.95|123.74|121.94|2
1655242180000|2022-06-14 21:29:40|123.75|121.95|123.74|121.94|123.75|121.95|123.74|121.94|2
1655242190000|2022-06-14 21:29:50|123.71|121.91|123.64|121.84|123.71|121.91|123.62|121.82|17
1655242200000|2022-06-14 21:30:00|123.62|121.82|123.64|121.84|123.65|121.85|123.61|121.81|9
1655242210000|2022-06-14 21:30:10|123.63|121.83|123.62|121.82|123.63|121.83|123.61|121.81|5
1655242220000|2022-06-14 21:30:20|123.63|121.83|123.64|121.84|123.64|121.84|123.63|121.83|2
1655242230000|2022-06-14 21:30:30|123.63|121.83|123.62|121.82|123.63|121.83|123.61|121.81|7
1655242240000|2022-06-14 21:30:40|123.61|121.81|123.62|121.82|123.62|121.82|123.61|121.81|6
1655242250000|2022-06-14 21:30:50|123.61|121.81|123.64|121.84|123.64|121.84|123.61|121.81|6
1655242260000|2022-06-14 21:31:00|123.65|121.85|123.66|121.86|123.66|121.86|123.65|121.85|4
1655242270000|2022-06-14 21:31:10|123.74|121.94|123.73|121.93|123.75|121.95|123.73|121.93|4
1655242280000|2022-06-14 21:31:20|123.74|121.94|123.73|121.93|123.74|121.94|123.73|121.93|4
1655242300000|2022-06-14 21:31:40|123.74|121.94|123.73|121.93|123.74|121.94|123.72|121.92|4
1655242310000|2022-06-14 21:31:50|123.74|121.94|123.72|121.92|123.75|121.95|123.72|121.92|6
1655242320000|2022-06-14 21:32:00|123.73|121.93|123.79|121.99|123.79|121.99|123.73|121.93|7
1655242330000|2022-06-14 21:32:10|123.72|121.92|123.77|121.97|123.79|121.99|123.7|121.9|9
1655242340000|2022-06-14 21:32:20|123.78|121.98|123.78|121.98|123.79|121.99|123.78|121.98|3
1655242350000|2022-06-14 21:32:30|123.79|121.99|123.78|121.98|123.79|121.99|123.78|121.98|2
1655242370000|2022-06-14 21:32:50|123.77|121.97|123.77|121.97|123.77|121.97|123.77|121.97|1
1655242390000|2022-06-14 21:33:10|123.76|121.96|123.76|121.96|123.76|121.96|123.76|121.96|1
1655242400000|2022-06-14 21:33:20|123.78|121.98|123.74|121.94|123.78|121.98|123.74|121.94|5
1655242410000|2022-06-14 21:33:30|123.73|121.93|123.66|121.86|123.73|121.93|123.65|121.85|5
1655242420000|2022-06-14 21:33:40|123.65|121.85|123.56|121.76|123.67|121.87|123.54|121.74|13
1655242430000|2022-06-14 21:33:50|123.55|121.75|123.47|121.67|123.56|121.76|123.46|121.66|13
1655242440000|2022-06-14 21:34:00|123.46|121.66|123.36|121.56|123.47|121.67|123.33|121.53|21
1655242450000|2022-06-14 21:34:10|123.35|121.55|123.33|121.53|123.35|121.55|123.31|121.51|13
1655242460000|2022-06-14 21:34:20|123.34|121.54|123.33|121.53|123.34|121.54|123.33|121.53|2
1655242470000|2022-06-14 21:34:30|123.34|121.54|123.38|121.58|123.39|121.59|123.33|121.53|10
1655242480000|2022-06-14 21:34:40|123.37|121.57|123.37|121.57|123.38|121.58|123.37|121.57|3
1655242490000|2022-06-14 21:34:50|123.36|121.56|123.2|121.4|123.36|121.56|123.2|121.4|13
1655242500000|2022-06-14 21:35:00|123.19|121.39|123.2|121.4|123.2|121.4|123.19|121.39|8
1655242510000|2022-06-14 21:35:10|123.19|121.39|123.21|121.41|123.21|121.41|123.18|121.38|8
1655242520000|2022-06-14 21:35:20|123.2|121.4|123.35|121.55|123.35|121.55|123.2|121.4|17
1655242530000|2022-06-14 21:35:30|123.37|121.57|123.37|121.57|123.39|121.59|123.35|121.55|12
1655242540000|2022-06-14 21:35:40|123.35|121.55|123.36|121.56|123.39|121.59|123.35|121.55|23
1655242550000|2022-06-14 21:35:50|123.35|121.55|123.24|121.44|123.36|121.56|123.23|121.43|14
1655242560000|2022-06-14 21:36:00|123.25|121.45|123.33|121.53|123.33|121.53|123.25|121.45|6
1655242570000|2022-06-14 21:36:10|123.34|121.54|123.38|121.58|123.39|121.59|123.34|121.54|10
1655242580000|2022-06-14 21:36:20|123.37|121.57|123.37|121.57|123.38|121.58|123.36|121.56|10
1655242590000|2022-06-14 21:36:30|123.4|121.6|123.4|121.6|123.43|121.63|123.4|121.6|8
1655242600000|2022-06-14 21:36:40|123.41|121.61|123.37|121.57|123.42|121.62|123.37|121.57|4
1655242610000|2022-06-14 21:36:50|123.39|121.59|123.42|121.62|123.42|121.62|123.35|121.55|14
1655242620000|2022-06-14 21:37:00|123.43|121.63|123.44|121.64|123.44|121.64|123.42|121.62|4
1655242630000|2022-06-14 21:37:10|123.43|121.63|123.43|121.63|123.43|121.63|123.43|121.63|1
1655242640000|2022-06-14 21:37:20|123.42|121.62|123.34|121.54|123.43|121.63|123.32|121.52|14
1655242650000|2022-06-14 21:37:30|123.35|121.55|123.36|121.56|123.36|121.56|123.33|121.53|9
1655242660000|2022-06-14 21:37:40|123.37|121.57|123.38|121.58|123.39|121.59|123.36|121.56|7
1655242670000|2022-06-14 21:37:50|123.39|121.59|123.37|121.57|123.39|121.59|123.36|121.56|9
1655242680000|2022-06-14 21:38:00|123.35|121.55|123.34|121.54|123.35|121.55|123.34|121.54|10
1655242690000|2022-06-14 21:38:10|123.35|121.55|123.36|121.56|123.36|121.56|123.35|121.55|6
1655242700000|2022-06-14 21:38:20|123.34|121.54|123.39|121.59|123.39|121.59|123.34|121.54|9
1655242710000|2022-06-14 21:38:30|123.38|121.58|123.38|121.58|123.38|121.58|123.37|121.57|9
1655242720000|2022-06-14 21:38:40|123.37|121.57|123.36|121.56|123.38|121.58|123.35|121.55|15
1655242730000|2022-06-14 21:38:50|123.38|121.58|123.36|121.56|123.38|121.58|123.36|121.56|7
1655242740000|2022-06-14 21:39:00|123.35|121.55|123.39|121.59|123.39|121.59|123.35|121.55|10
1655242750000|2022-06-14 21:39:10|123.38|121.58|123.37|121.57|123.39|121.59|123.37|121.57|4
1655242760000|2022-06-14 21:39:20|123.38|121.58|123.38|121.58|123.39|121.59|123.37|121.57|6
1655242770000|2022-06-14 21:39:30|123.39|121.59|123.38|121.58|123.39|121.59|123.38|121.58|2
1655242780000|2022-06-14 21:39:40|123.37|121.57|123.3|121.5|123.37|121.57|123.3|121.5|7
1655242790000|2022-06-14 21:39:50|123.31|121.51|123.31|121.51|123.31|121.51|123.3|121.5|7
1655242800000|2022-06-14 21:40:00|123.32|121.52|123.34|121.54|123.35|121.55|123.32|121.52|3
1655242810000|2022-06-14 21:40:10|123.33|121.53|123.34|121.54|123.34|121.54|123.33|121.53|2
1655242820000|2022-06-14 21:40:20|123.32|121.52|123.31|121.51|123.32|121.52|123.31|121.51|2
1655242830000|2022-06-14 21:40:30|123.32|121.52|123.35|121.55|123.35|121.55|123.32|121.52|3
1655242840000|2022-06-14 21:40:40|123.34|121.54|123.3|121.5|123.34|121.54|123.3|121.5|6
1655242850000|2022-06-14 21:40:50|123.29|121.49|123.3|121.5|123.3|121.5|123.29|121.49|10
1655242860000|2022-06-14 21:41:00|123.29|121.49|123.32|121.52|123.32|121.52|123.29|121.49|5
1655242870000|2022-06-14 21:41:10|123.31|121.51|123.25|121.45|123.32|121.52|123.25|121.45|6
1655242880000|2022-06-14 21:41:20|123.26|121.46|123.26|121.46|123.26|121.46|123.26|121.46|1
1655242890000|2022-06-14 21:41:30|123.25|121.45|123.27|121.47|123.28|121.48|123.25|121.45|13
1655242900000|2022-06-14 21:41:40|123.26|121.46|123.26|121.46|123.26|121.46|123.26|121.46|1
1655242920000|2022-06-14 21:42:00|123.28|121.48|123.27|121.47|123.28|121.48|123.27|121.47|6
1655242930000|2022-06-14 21:42:10|123.28|121.48|123.27|121.47|123.28|121.48|123.27|121.47|6
1655242940000|2022-06-14 21:42:20|123.28|121.48|123.27|121.47|123.28|121.48|123.27|121.47|8
1655242950000|2022-06-14 21:42:30|123.28|121.48|123.25|121.45|123.28|121.48|123.25|121.45|3
1655242960000|2022-06-14 21:42:40|123.26|121.46|123.25|121.45|123.26|121.46|123.25|121.45|4
1655242970000|2022-06-14 21:42:50|123.24|121.44|123.24|121.44|123.24|121.44|123.24|121.44|1
1655242980000|2022-06-14 21:43:00|123.25|121.45|123.3|121.5|123.3|121.5|123.25|121.45|8
1655242990000|2022-06-14 21:43:10|123.31|121.51|123.24|121.44|123.31|121.51|123.24|121.44|7
1655243000000|2022-06-14 21:43:20|123.23|121.43|123.19|121.39|123.23|121.43|123.05|121.25|10
1655243030000|2022-06-14 21:43:50|123.18|121.38|123.17|121.37|123.18|121.38|123.17|121.37|2
1655243040000|2022-06-14 21:44:00|123.16|121.36|122.65|120.85|123.16|121.36|122.64|120.84|15
1655243050000|2022-06-14 21:44:10|122.64|120.84|122.44|120.64|122.66|120.86|122.41|120.61|18
1655243060000|2022-06-14 21:44:20|122.41|120.61|122.49|120.69|122.49|120.69|122.41|120.61|22
1655243070000|2022-06-14 21:44:30|122.53|120.73|122.56|120.76|122.56|120.76|122.47|120.67|13
1655243080000|2022-06-14 21:44:40|122.55|120.75|122.54|120.74|122.59|120.79|122.54|120.74|12
1655243090000|2022-06-14 21:44:50|122.53|120.73|122.5|120.7|122.55|120.75|122.48|120.68|10
1655243100000|2022-06-14 21:45:00|122.49|120.69|122.46|120.66|122.49|120.69|122.46|120.66|2
1655243110000|2022-06-14 21:45:10|122.47|120.67|122.47|120.67|122.47|120.67|122.47|120.67|1
1655243120000|2022-06-14 21:45:20|122.49|120.69|122.55|120.75|122.57|120.77|122.49|120.69|17
1655243130000|2022-06-14 21:45:30|122.53|120.73|122.5|120.7|122.54|120.74|122.5|120.7|8
1655243140000|2022-06-14 21:45:40|122.51|120.71|122.52|120.72|122.52|120.72|122.5|120.7|4
1655243150000|2022-06-14 21:45:50|122.5|120.7|122.47|120.67|122.51|120.71|122.47|120.67|11
1655243160000|2022-06-14 21:46:00|122.48|120.68|122.48|120.68|122.48|120.68|122.47|120.67|3
1655243170000|2022-06-14 21:46:10|122.5|120.7|122.49|120.69|122.5|120.7|122.49|120.69|4
1655243180000|2022-06-14 21:46:20|122.48|120.68|122.5|120.7|122.5|120.7|122.47|120.67|9
1655243190000|2022-06-14 21:46:30|122.49|120.69|122.49|120.69|122.49|120.69|122.49|120.69|1
1655243200000|2022-06-14 21:46:40|122.47|120.67|122.4|120.6|122.47|120.67|122.4|120.6|10
1655243210000|2022-06-14 21:46:50|122.42|120.62|122.38|120.58|122.42|120.62|122.38|120.58|8
1655243220000|2022-06-14 21:47:00|122.39|120.59|122.24|120.44|122.39|120.59|122.2|120.4|10
1655243230000|2022-06-14 21:47:10|122.25|120.45|122.21|120.41|122.25|120.45|122.21|120.41|9
1655243240000|2022-06-14 21:47:20|122.2|120.4|122.21|120.41|122.21|120.41|122.2|120.4|2
1655243260000|2022-06-14 21:47:40|122.17|120.37|122.22|120.42|122.22|120.42|122.17|120.37|11
1655243270000|2022-06-14 21:47:50|122.23|120.43|122.22|120.42|122.25|120.45|122.21|120.41|8
1655243280000|2022-06-14 21:48:00|122.21|120.41|122.02|120.22|122.21|120.41|122.01|120.21|13
1655243290000|2022-06-14 21:48:10|122.04|120.24|122.04|120.24|122.04|120.24|122.01|120.21|10
1655243300000|2022-06-14 21:48:20|122.05|120.25|122.09|120.29|122.11|120.31|122.05|120.25|18
1655243310000|2022-06-14 21:48:30|122.08|120.28|121.94|120.14|122.08|120.28|121.94|120.14|12
1655243320000|2022-06-14 21:48:40|121.95|120.15|121.92|120.12|121.96|120.16|121.91|120.11|16
1655243330000|2022-06-14 21:48:50|121.93|120.13|121.93|120.13|121.94|120.14|121.92|120.12|8
1655243340000|2022-06-14 21:49:00|121.92|120.12|121.91|120.11|121.93|120.13|121.9|120.1|6
1655243350000|2022-06-14 21:49:10|121.92|120.12|121.91|120.11|121.92|120.12|121.91|120.11|4
1655243360000|2022-06-14 21:49:20|121.92|120.12|121.92|120.12|121.93|120.13|121.91|120.11|9
1655243370000|2022-06-14 21:49:30|121.91|120.11|121.91|120.11|121.91|120.11|121.91|120.11|1
1655243380000|2022-06-14 21:49:40|121.92|120.12|121.92|120.12|121.97|120.17|121.91|120.11|16
1655243390000|2022-06-14 21:49:50|121.87|120.07|121.89|120.09|121.92|120.12|121.85|120.05|16
1655243400000|2022-06-14 21:50:00|121.91|120.11|121.87|120.07|121.92|120.12|121.87|120.07|12
1655243410000|2022-06-14 21:50:10|121.86|120.06|121.83|120.03|121.88|120.08|121.83|120.03|22
1655243420000|2022-06-14 21:50:20|121.82|120.02|121.64|119.84|121.82|120.02|121.63|119.83|15
1655243430000|2022-06-14 21:50:30|121.65|119.85|121.64|119.84|121.65|119.85|121.61|119.81|7
1655243440000|2022-06-14 21:50:40|121.65|119.85|121.5|119.7|121.66|119.86|121.5|119.7|11
1655243450000|2022-06-14 21:50:50|121.41|119.61|121.23|119.43|121.44|119.64|121.2|119.4|20
1655243460000|2022-06-14 21:51:00|121.26|119.46|121.32|119.52|121.36|119.56|121.26|119.46|23
1655243470000|2022-06-14 21:51:10|121.23|119.43|121.2|119.4|121.23|119.43|121.16|119.36|22
1655243480000|2022-06-14 21:51:20|121.21|119.41|121.32|119.52|121.32|119.52|121.2|119.4|15
1655243490000|2022-06-14 21:51:30|121.31|119.51|121.34|119.54|121.35|119.55|121.3|119.5|17
1655243500000|2022-06-14 21:51:40|121.32|119.52|121.39|119.59|121.4|119.6|121.32|119.52|16
1655243510000|2022-06-14 21:51:50|121.38|119.58|121.37|119.57|121.39|119.59|121.34|119.54|13
1655243520000|2022-06-14 21:52:00|121.36|119.56|121.43|119.63|121.44|119.64|121.36|119.56|9
1655243530000|2022-06-14 21:52:10|121.44|119.64|121.43|119.63|121.44|119.64|121.43|119.63|2
1655243540000|2022-06-14 21:52:20|121.44|119.64|121.45|119.65|121.47|119.67|121.44|119.64|10
1655243550000|2022-06-14 21:52:30|121.46|119.66|121.49|119.69|121.49|119.69|121.46|119.66|6
1655243560000|2022-06-14 21:52:40|121.46|119.66|121.43|119.63|121.46|119.66|121.43|119.63|6
1655243570000|2022-06-14 21:52:50|121.44|119.64|121.56|119.76|121.56|119.76|121.43|119.63|8
1655243580000|2022-06-14 21:53:00|121.55|119.75|121.57|119.77|121.57|119.77|121.53|119.73|9
1655243590000|2022-06-14 21:53:10|121.56|119.76|121.58|119.78|121.59|119.79|121.55|119.75|6
1655243600000|2022-06-14 21:53:20|121.59|119.79|121.6|119.8|121.6|119.8|121.59|119.79|2
1655243610000|2022-06-14 21:53:30|121.59|119.79|121.58|119.78|121.59|119.79|121.58|119.78|6
1655243620000|2022-06-14 21:53:40|121.59|119.79|121.58|119.78|121.59|119.79|121.58|119.78|4
1655243630000|2022-06-14 21:53:50|121.59|119.79|121.58|119.78|121.59|119.79|121.57|119.77|6
1655243640000|2022-06-14 21:54:00|121.57|119.77|121.56|119.76|121.57|119.77|121.54|119.74|10
1655243650000|2022-06-14 21:54:10|121.58|119.78|121.62|119.82|121.62|119.82|121.56|119.76|5
1655243680000|2022-06-14 21:54:40|121.61|119.81|121.49|119.69|121.61|119.81|121.49|119.69|5
1655243690000|2022-06-14 21:54:50|121.44|119.64|121.23|119.43|121.45|119.65|121.23|119.43|18
1655243700000|2022-06-14 21:55:00|121.2|119.4|121.31|119.51|121.31|119.51|121.18|119.38|16
1655243710000|2022-06-14 21:55:10|121.32|119.52|121.32|119.52|121.33|119.53|121.31|119.51|10
1655243720000|2022-06-14 21:55:20|121.33|119.53|121.33|119.53|121.34|119.54|121.33|119.53|3
1655243730000|2022-06-14 21:55:30|121.34|119.54|121.34|119.54|121.34|119.54|121.34|119.54|1
1655243740000|2022-06-14 21:55:40|121.33|119.53|121.32|119.52|121.33|119.53|121.31|119.51|4
1655243750000|2022-06-14 21:55:50|121.31|119.51|121.3|119.5|121.31|119.51|121.29|119.49|10
1655243760000|2022-06-14 21:56:00|121.29|119.49|121.3|119.5|121.3|119.5|121.29|119.49|2
1655243770000|2022-06-14 21:56:10|121.31|119.51|121.31|119.51|121.31|119.51|121.31|119.51|1
1655243780000|2022-06-14 21:56:20|121.3|119.5|121.32|119.52|121.32|119.52|121.3|119.5|3
1655243790000|2022-06-14 21:56:30|121.33|119.53|121.34|119.54|121.38|119.58|121.32|119.52|13
1655243800000|2022-06-14 21:56:40|121.37|119.57|121.59|119.79|121.59|119.79|121.37|119.57|23
1655243810000|2022-06-14 21:56:50|121.6|119.8|121.6|119.8|121.61|119.81|121.59|119.79|11
1655243820000|2022-06-14 21:57:00|121.61|119.81|121.61|119.81|121.63|119.83|121.61|119.81|9
1655243830000|2022-06-14 21:57:10|121.6|119.8|121.48|119.68|121.61|119.81|121.48|119.68|15
1655243840000|2022-06-14 21:57:20|121.47|119.67|121.49|119.69|121.52|119.72|121.46|119.66|11
1655243850000|2022-06-14 21:57:30|121.5|119.7|121.55|119.75|121.55|119.75|121.5|119.7|6
1655243860000|2022-06-14 21:57:40|121.56|119.76|121.55|119.75|121.58|119.78|121.55|119.75|8
1655243870000|2022-06-14 21:57:50|121.54|119.74|121.56|119.76|121.56|119.76|121.54|119.74|9
1655243880000|2022-06-14 21:58:00|121.55|119.75|121.59|119.79|121.61|119.81|121.55|119.75|16
1655243890000|2022-06-14 21:58:10|121.6|119.8|121.6|119.8|121.6|119.8|121.6|119.8|1
1655243900000|2022-06-14 21:58:20|121.61|119.81|121.62|119.82|121.62|119.82|121.61|119.81|4
1655243910000|2022-06-14 21:58:30|121.63|119.83|121.66|119.86|121.66|119.86|121.63|119.83|10
1655243920000|2022-06-14 21:58:40|121.67|119.87|121.71|119.91|121.71|119.91|121.67|119.87|6
1655243930000|2022-06-14 21:58:50|121.82|120.02|121.94|120.14|121.94|120.14|121.82|120.02|11
1655243940000|2022-06-14 21:59:00|121.92|120.12|122.19|120.39|122.2|120.4|121.92|120.12|18
1655243950000|2022-06-14 21:59:10|122.2|120.4|122.23|120.43|122.24|120.44|122.17|120.37|13
1655243960000|2022-06-14 21:59:20|122.22|120.42|122.13|120.33|122.23|120.43|122.11|120.31|22
1655243970000|2022-06-14 21:59:30|122.14|120.34|122.08|120.28|122.15|120.35|122.07|120.27|8
1655243980000|2022-06-14 21:59:40|122.07|120.27|121.95|120.15|122.1|120.3|121.94|120.14|20
1655243990000|2022-06-14 21:59:50|121.94|120.14|121.87|120.07|121.94|120.14|121.87|120.07|10
1655244000000|2022-06-14 22:00:00|121.88|120.08|122.01|120.21|122.01|120.21|121.88|120.08|15
1655244010000|2022-06-14 22:00:10|122|120.2|122.06|120.26|122.06|120.26|121.99|120.19|9
1655244020000|2022-06-14 22:00:20|122.07|120.27|121.86|120.06|122.07|120.27|121.85|120.05|16
1655244030000|2022-06-14 22:00:30|121.85|120.05|121.89|120.09|121.92|120.12|121.85|120.05|14
1655244040000|2022-06-14 22:00:40|121.88|120.08|121.85|120.05|121.88|120.08|121.85|120.05|4
1655244050000|2022-06-14 22:00:50|121.84|120.04|121.82|120.02|121.85|120.05|121.75|119.95|19
1655244060000|2022-06-14 22:01:00|121.83|120.03|121.92|120.12|121.92|120.12|121.81|120.01|17
1655244070000|2022-06-14 22:01:10|121.93|120.13|121.9|120.1|121.96|120.16|121.9|120.1|10
1655244080000|2022-06-14 22:01:20|121.91|120.11|121.9|120.1|121.92|120.12|121.89|120.09|18
1655244090000|2022-06-14 22:01:30|121.91|120.11|121.95|120.15|121.96|120.16|121.91|120.11|7
1655244100000|2022-06-14 22:01:40|121.96|120.16|121.96|120.16|121.97|120.17|121.96|120.16|5
1655244110000|2022-06-14 22:01:50|121.97|120.17|121.96|120.16|121.97|120.17|121.96|120.16|4
1655244120000|2022-06-14 22:02:00|121.97|120.17|121.92|120.12|121.97|120.17|121.91|120.11|4
1655244130000|2022-06-14 22:02:10|121.91|120.11|121.91|120.11|121.91|120.11|121.9|120.1|5
1655244140000|2022-06-14 22:02:20|121.92|120.12|121.91|120.11|121.93|120.13|121.9|120.1|10
1655244150000|2022-06-14 22:02:30|121.9|120.1|121.91|120.11|121.92|120.12|121.9|120.1|8
1655244160000|2022-06-14 22:02:40|121.92|120.12|121.96|120.16|121.96|120.16|121.92|120.12|11
1655244170000|2022-06-14 22:02:50|121.97|120.17|121.98|120.18|121.98|120.18|121.97|120.17|2
1655244180000|2022-06-14 22:03:00|122.02|120.22|122.04|120.24|122.05|120.25|121.99|120.19|8
1655244190000|2022-06-14 22:03:10|122.05|120.25|122.06|120.26|122.06|120.26|122.05|120.25|2
1655244200000|2022-06-14 22:03:20|122.05|120.25|122.1|120.3|122.1|120.3|122.05|120.25|9
1655244210000|2022-06-14 22:03:30|122.11|120.31|122.29|120.49|122.31|120.51|122.11|120.31|13
1655244220000|2022-06-14 22:03:40|122.3|120.5|122.36|120.56|122.44|120.64|122.29|120.49|19
1655244230000|2022-06-14 22:03:50|122.31|120.51|122.38|120.58|122.39|120.59|122.3|120.5|15
1655244240000|2022-06-14 22:04:00|122.37|120.57|122.3|120.5|122.37|120.57|122.28|120.48|16
1655244250000|2022-06-14 22:04:10|122.31|120.51|122.32|120.52|122.35|120.55|122.3|120.5|15
1655244260000|2022-06-14 22:04:20|122.31|120.51|122.3|120.5|122.31|120.51|122.3|120.5|2
1655244270000|2022-06-14 22:04:30|122.29|120.49|122.31|120.51|122.32|120.52|122.28|120.48|11
1655244280000|2022-06-14 22:04:40|122.3|120.5|122.29|120.49|122.32|120.52|122.27|120.47|12
1655244290000|2022-06-14 22:04:50|122.3|120.5|122.32|120.52|122.34|120.54|122.29|120.49|10
1655244300000|2022-06-14 22:05:00|122.33|120.53|122.34|120.54|122.39|120.59|122.33|120.53|10
1655244310000|2022-06-14 22:05:10|122.33|120.53|122.27|120.47|122.33|120.53|122.27|120.47|5
1655244320000|2022-06-14 22:05:20|122.25|120.45|122.25|120.45|122.26|120.46|122.19|120.39|14
1655244330000|2022-06-14 22:05:30|122.24|120.44|122.29|120.49|122.3|120.5|122.24|120.44|8
1655244340000|2022-06-14 22:05:40|122.3|120.5|122.33|120.53|122.33|120.53|122.3|120.5|4
1655244350000|2022-06-14 22:05:50|122.35|120.55|122.36|120.56|122.37|120.57|122.35|120.55|4
1655244360000|2022-06-14 22:06:00|122.37|120.57|122.38|120.58|122.38|120.58|122.37|120.57|2
1655244370000|2022-06-14 22:06:10|122.39|120.59|122.4|120.6|122.41|120.61|122.39|120.59|4
1655244380000|2022-06-14 22:06:20|122.37|120.57|122.37|120.57|122.41|120.61|122.37|120.57|12
1655244390000|2022-06-14 22:06:30|122.38|120.58|122.38|120.58|122.38|120.58|122.37|120.57|5
1655244400000|2022-06-14 22:06:40|122.37|120.57|122.37|120.57|122.37|120.57|122.37|120.57|1
1655244420000|2022-06-14 22:07:00|122.36|120.56|122.31|120.51|122.36|120.56|122.31|120.51|15
1655244430000|2022-06-14 22:07:10|122.3|120.5|122.29|120.49|122.32|120.52|122.29|120.49|10
1655244440000|2022-06-14 22:07:20|122.27|120.47|122.22|120.42|122.27|120.47|122.19|120.39|8
1655244450000|2022-06-14 22:07:30|122.23|120.43|122.21|120.41|122.23|120.43|122.19|120.39|9
1655244460000|2022-06-14 22:07:40|122.2|120.4|122.2|120.4|122.21|120.41|122.19|120.39|9
1655244470000|2022-06-14 22:07:50|122.21|120.41|122.21|120.41|122.21|120.41|122.21|120.41|1
1655244480000|2022-06-14 22:08:00|122.2|120.4|122.16|120.36|122.21|120.41|122.16|120.36|7
1655244490000|2022-06-14 22:08:10|122.18|120.38|122.24|120.44|122.29|120.49|122.16|120.36|16
1655244500000|2022-06-14 22:08:20|122.25|120.45|122.24|120.44|122.26|120.46|122.24|120.44|8
1655244510000|2022-06-14 22:08:30|122.28|120.48|122.22|120.42|122.28|120.48|122.22|120.42|7
1655244520000|2022-06-14 22:08:40|122.23|120.43|122.24|120.44|122.24|120.44|122.23|120.43|2
1655244530000|2022-06-14 22:08:50|122.22|120.42|122.27|120.47|122.27|120.47|122.21|120.41|8
1655244540000|2022-06-14 22:09:00|122.28|120.48|122.33|120.53|122.35|120.55|122.28|120.48|7
1655244550000|2022-06-14 22:09:10|122.34|120.54|122.26|120.46|122.34|120.54|122.26|120.46|13
1655244560000|2022-06-14 22:09:20|122.27|120.47|122.27|120.47|122.32|120.52|122.27|120.47|8
1655244570000|2022-06-14 22:09:30|122.28|120.48|122.28|120.48|122.28|120.48|122.28|120.48|1
1655244580000|2022-06-14 22:09:40|122.29|120.49|122.28|120.48|122.29|120.49|122.28|120.48|2
1655244590000|2022-06-14 22:09:50|122.27|120.47|122.22|120.42|122.27|120.47|122.21|120.41|9
1655244600000|2022-06-14 22:10:00|122.23|120.43|122.26|120.46|122.26|120.46|122.23|120.43|6
1655244610000|2022-06-14 22:10:10|122.25|120.45|122.3|120.5|122.31|120.51|122.25|120.45|7
1655244620000|2022-06-14 22:10:20|122.29|120.49|122.29|120.49|122.29|120.49|122.28|120.48|3
1655244630000|2022-06-14 22:10:30|122.3|120.5|122.29|120.49|122.3|120.5|122.29|120.49|4
1655244640000|2022-06-14 22:10:40|122.3|120.5|122.31|120.51|122.31|120.51|122.29|120.49|6
1655244650000|2022-06-14 22:10:50|122.3|120.5|122.31|120.51|122.31|120.51|122.3|120.5|4
1655244660000|2022-06-14 22:11:00|122.3|120.5|122.3|120.5|122.3|120.5|122.3|120.5|1
1655244670000|2022-06-14 22:11:10|122.31|120.51|122.3|120.5|122.31|120.51|122.3|120.5|2
1655244680000|2022-06-14 22:11:20|122.32|120.52|122.58|120.78|122.59|120.79|122.31|120.51|21
1655244690000|2022-06-14 22:11:30|122.59|120.79|122.59|120.79|122.61|120.81|122.58|120.78|11
1655244700000|2022-06-14 22:11:40|122.58|120.78|122.59|120.79|122.59|120.79|122.58|120.78|4
1655244710000|2022-06-14 22:11:50|122.58|120.78|122.54|120.74|122.58|120.78|122.54|120.74|4
1655244720000|2022-06-14 22:12:00|122.55|120.75|122.68|120.88|122.68|120.88|122.55|120.75|13
1655244730000|2022-06-14 22:12:10|122.69|120.89|122.9|121.1|122.9|121.1|122.69|120.89|13
1655244740000|2022-06-14 22:12:20|122.89|121.09|122.88|121.08|122.9|121.1|122.87|121.07|14
1655244750000|2022-06-14 22:12:30|122.89|121.09|122.93|121.13|122.93|121.13|122.87|121.07|19
1655244760000|2022-06-14 22:12:40|122.92|121.12|122.9|121.1|122.93|121.13|122.9|121.1|7
1655244770000|2022-06-14 22:12:50|122.87|121.07|122.86|121.06|122.88|121.08|122.85|121.05|7
1655244780000|2022-06-14 22:13:00|122.87|121.07|122.88|121.08|122.89|121.09|122.87|121.07|6
1655244790000|2022-06-14 22:13:10|122.89|121.09|122.86|121.06|122.9|121.1|122.85|121.05|8
1655244800000|2022-06-14 22:13:20|122.85|121.05|122.87|121.07|122.87|121.07|122.84|121.04|9
1655244810000|2022-06-14 22:13:30|122.86|121.06|122.86|121.06|122.86|121.06|122.86|121.06|1
1655244820000|2022-06-14 22:13:40|122.87|121.07|122.94|121.14|122.94|121.14|122.87|121.07|9
1655244830000|2022-06-14 22:13:50|122.93|121.13|122.92|121.12|122.93|121.13|122.89|121.09|11
1655244840000|2022-06-14 22:14:00|122.93|121.13|122.95|121.15|122.95|121.15|122.91|121.11|11
1655244850000|2022-06-14 22:14:10|122.96|121.16|122.94|121.14|122.99|121.19|122.94|121.14|13
1655244860000|2022-06-14 22:14:20|122.95|121.15|122.98|121.18|122.98|121.18|122.93|121.13|8
1655244870000|2022-06-14 22:14:30|122.97|121.17|122.97|121.17|122.99|121.19|122.95|121.15|12
1655244880000|2022-06-14 22:14:40|122.98|121.18|122.96|121.16|122.98|121.18|122.95|121.15|5
1655244890000|2022-06-14 22:14:50|122.97|121.17|122.98|121.18|122.99|121.19|122.97|121.17|4
1655244900000|2022-06-14 22:15:00|122.99|121.19|123|121.2|123|121.2|122.99|121.19|2
1655244910000|2022-06-14 22:15:10|123.1|121.3|123.11|121.31|123.11|121.31|123.1|121.3|4
1655244920000|2022-06-14 22:15:20|123.1|121.3|123.16|121.36|123.16|121.36|123.1|121.3|10
1655244930000|2022-06-14 22:15:30|123.15|121.35|123.15|121.35|123.16|121.36|123.15|121.35|3
1655244940000|2022-06-14 22:15:40|123.17|121.37|123.18|121.38|123.19|121.39|123.17|121.37|8
1655244950000|2022-06-14 22:15:50|123.17|121.37|123.17|121.37|123.18|121.38|123.15|121.35|6
1655244960000|2022-06-14 22:16:00|123.16|121.36|123.15|121.35|123.16|121.36|123.15|121.35|4
1655244970000|2022-06-14 22:16:10|123.16|121.36|123.16|121.36|123.17|121.37|123.15|121.35|7
1655244980000|2022-06-14 22:16:20|123.17|121.37|123.14|121.34|123.17|121.37|123.13|121.33|12
1655244990000|2022-06-14 22:16:30|123.13|121.33|123.12|121.32|123.13|121.33|123.11|121.31|6
1655245010000|2022-06-14 22:16:50|123.13|121.33|123.13|121.33|123.14|121.34|123.13|121.33|3
1655245020000|2022-06-14 22:17:00|123.12|121.32|123.06|121.26|123.12|121.32|123.06|121.26|5
1655245030000|2022-06-14 22:17:10|123.07|121.27|123.1|121.3|123.12|121.32|123.06|121.26|10
1655245040000|2022-06-14 22:17:20|123.11|121.31|123.11|121.31|123.11|121.31|123.09|121.29|5
1655245050000|2022-06-14 22:17:30|123.1|121.3|123.17|121.37|123.17|121.37|123.1|121.3|12
1655245060000|2022-06-14 22:17:40|123.16|121.36|123.17|121.37|123.18|121.38|123.13|121.33|11
1655245070000|2022-06-14 22:17:50|123.18|121.38|123.17|121.37|123.18|121.38|123.16|121.36|9
1655245080000|2022-06-14 22:18:00|123.16|121.36|123.07|121.27|123.17|121.37|123.07|121.27|10
1655245090000|2022-06-14 22:18:10|123.09|121.29|122.99|121.19|123.09|121.29|122.96|121.16|12
1655245100000|2022-06-14 22:18:20|122.98|121.18|122.89|121.09|122.98|121.18|122.89|121.09|13
1655245110000|2022-06-14 22:18:30|122.9|121.1|122.88|121.08|122.92|121.12|122.87|121.07|17
1655245120000|2022-06-14 22:18:40|122.89|121.09|122.92|121.12|122.92|121.12|122.89|121.09|3
1655245130000|2022-06-14 22:18:50|122.93|121.13|122.93|121.13|122.94|121.14|122.92|121.12|7
1655245140000|2022-06-14 22:19:00|122.92|121.12|122.91|121.11|122.94|121.14|122.91|121.11|9
1655245150000|2022-06-14 22:19:10|122.92|121.12|122.91|121.11|122.93|121.13|122.9|121.1|8
1655245160000|2022-06-14 22:19:20|122.9|121.1|122.66|120.86|122.9|121.1|122.66|120.86|18
1655245170000|2022-06-14 22:19:30|122.67|120.87|122.72|120.92|122.72|120.92|122.67|120.87|6
1655245180000|2022-06-14 22:19:40|122.73|120.93|122.81|121.01|122.82|121.02|122.73|120.93|12
1655245190000|2022-06-14 22:19:50|122.78|120.98|122.79|120.99|122.8|121|122.77|120.97|7
1655245200000|2022-06-14 22:20:00|122.8|121|122.8|121|122.81|121.01|122.79|120.99|9
1655245210000|2022-06-14 22:20:10|122.79|120.99|122.83|121.03|122.84|121.04|122.79|120.99|6
1655245220000|2022-06-14 22:20:20|122.82|121.02|122.86|121.06|122.86|121.06|122.82|121.02|4
1655245230000|2022-06-14 22:20:30|122.87|121.07|123|121.2|123|121.2|122.87|121.07|11
1655245240000|2022-06-14 22:20:40|123.01|121.21|123.02|121.22|123.03|121.23|123.01|121.21|6
1655245250000|2022-06-14 22:20:50|123.01|121.21|122.99|121.19|123.03|121.23|122.98|121.18|7
1655245260000|2022-06-14 22:21:00|123|121.2|123|121.2|123.02|121.22|122.99|121.19|8
1655245270000|2022-06-14 22:21:10|123.01|121.21|123.01|121.21|123.02|121.22|123|121.2|10
1655245280000|2022-06-14 22:21:20|123.02|121.22|123.02|121.22|123.04|121.24|123.02|121.22|4
1655245290000|2022-06-14 22:21:30|123.01|121.21|123.01|121.21|123.02|121.22|123.01|121.21|5
1655245300000|2022-06-14 22:21:40|123.02|121.22|123|121.2|123.02|121.22|123|121.2|3
1655245310000|2022-06-14 22:21:50|123.01|121.21|122.99|121.19|123.01|121.21|122.99|121.19|8
1655245330000|2022-06-14 22:22:10|122.98|121.18|122.97|121.17|122.99|121.19|122.97|121.17|6
1655245340000|2022-06-14 22:22:20|122.98|121.18|122.81|121.01|122.98|121.18|122.79|120.99|20
1655245350000|2022-06-14 22:22:30|122.82|121.02|122.83|121.03|122.89|121.09|122.81|121.01|9
1655245360000|2022-06-14 22:22:40|122.85|121.05|122.88|121.08|122.88|121.08|122.84|121.04|12
1655245370000|2022-06-14 22:22:50|122.89|121.09|123.01|121.21|123.01|121.21|122.89|121.09|13
1655245380000|2022-06-14 22:23:00|123|121.2|122.96|121.16|123|121.2|122.95|121.15|7
1655245390000|2022-06-14 22:23:10|122.97|121.17|122.99|121.19|122.99|121.19|122.96|121.16|4
1655245410000|2022-06-14 22:23:30|123|121.2|123.02|121.22|123.03|121.23|123|121.2|4
1655245420000|2022-06-14 22:23:40|123.01|121.21|123|121.2|123.01|121.21|123|121.2|2
1655245430000|2022-06-14 22:23:50|123.01|121.21|123.22|121.42|123.22|121.42|123.01|121.21|6
1655245440000|2022-06-14 22:24:00|123.23|121.43|123.37|121.57|123.4|121.6|123.23|121.43|10
1655245450000|2022-06-14 22:24:10|123.36|121.56|123.32|121.52|123.36|121.56|123.32|121.52|7
1655245460000|2022-06-14 22:24:20|123.31|121.51|123.23|121.43|123.31|121.51|123.22|121.42|6
1655245470000|2022-06-14 22:24:30|123.22|121.42|123.18|121.38|123.22|121.42|123.17|121.37|4
1655245480000|2022-06-14 22:24:40|123.17|121.37|123.27|121.47|123.27|121.47|123.17|121.37|10
1655245490000|2022-06-14 22:24:50|123.26|121.46|123.26|121.46|123.27|121.47|123.26|121.46|3
1655245500000|2022-06-14 22:25:00|123.27|121.47|123.25|121.45|123.27|121.47|123.25|121.45|5
1655245510000|2022-06-14 22:25:10|123.26|121.46|123.26|121.46|123.26|121.46|123.24|121.44|5
1655245530000|2022-06-14 22:25:30|123.24|121.44|123.26|121.46|123.26|121.46|123.24|121.44|5
1655245540000|2022-06-14 22:25:40|123.27|121.47|123.41|121.61|123.41|121.61|123.26|121.46|4
1655245550000|2022-06-14 22:25:50|123.43|121.63|123.43|121.63|123.43|121.63|123.43|121.63|1
1655245560000|2022-06-14 22:26:00|123.44|121.64|123.45|121.65|123.45|121.65|123.44|121.64|2
1655245570000|2022-06-14 22:26:10|123.46|121.66|123.46|121.66|123.46|121.66|123.46|121.66|1
1655245580000|2022-06-14 22:26:20|123.48|121.68|123.57|121.77|123.57|121.77|123.48|121.68|4
1655245590000|2022-06-14 22:26:30|123.58|121.78|123.58|121.78|123.58|121.78|123.58|121.78|1
1655245600000|2022-06-14 22:26:40|123.57|121.77|123.57|121.77|123.57|121.77|123.57|121.77|1
1655245610000|2022-06-14 22:26:50|123.58|121.78|123.71|121.91|123.72|121.92|123.58|121.78|5
1655245620000|2022-06-14 22:27:00|123.72|121.92|123.78|121.98|123.78|121.98|123.71|121.91|8
1655245630000|2022-06-14 22:27:10|123.77|121.97|123.73|121.93|123.78|121.98|123.71|121.91|10
1655245640000|2022-06-14 22:27:20|123.72|121.92|123.67|121.87|123.73|121.93|123.67|121.87|8
1655245650000|2022-06-14 22:27:30|123.65|121.85|123.55|121.75|123.65|121.85|123.55|121.75|9
1655245660000|2022-06-14 22:27:40|123.54|121.74|123.5|121.7|123.54|121.74|123.47|121.67|9
1655245670000|2022-06-14 22:27:50|123.49|121.69|123.44|121.64|123.49|121.69|123.44|121.64|5
1655245680000|2022-06-14 22:28:00|123.45|121.65|123.42|121.62|123.45|121.65|123.42|121.62|3
1655245690000|2022-06-14 22:28:10|123.43|121.63|123.43|121.63|123.44|121.64|123.41|121.61|6
1655245700000|2022-06-14 22:28:20|123.45|121.65|123.53|121.73|123.53|121.73|123.45|121.65|11
1655245710000|2022-06-14 22:28:30|123.54|121.74|123.63|121.83|123.64|121.84|123.53|121.73|11
1655245720000|2022-06-14 22:28:40|123.62|121.82|123.76|121.96|123.77|121.97|123.6|121.8|11
1655245730000|2022-06-14 22:28:50|123.75|121.95|123.77|121.97|123.77|121.97|123.74|121.94|7
1655245740000|2022-06-14 22:29:00|123.76|121.96|123.9|122.1|123.91|122.11|123.76|121.96|10
1655245750000|2022-06-14 22:29:10|123.89|122.09|123.89|122.09|123.89|122.09|123.89|122.09|1
1655245760000|2022-06-14 22:29:20|123.88|122.08|123.71|121.91|123.88|122.08|123.71|121.91|16
1655245770000|2022-06-14 22:29:30|123.7|121.9|123.73|121.93|123.74|121.94|123.7|121.9|8
1655245780000|2022-06-14 22:29:40|123.74|121.94|123.73|121.93|123.74|121.94|123.72|121.92|8
1655245790000|2022-06-14 22:29:50|123.74|121.94|123.74|121.94|123.74|121.94|123.73|121.93|3
1655245800000|2022-06-14 22:30:00|123.75|121.95|123.75|121.95|123.77|121.97|123.74|121.94|7
1655245810000|2022-06-14 22:30:10|123.76|121.96|123.77|121.97|123.83|122.03|123.76|121.96|12
1655245820000|2022-06-14 22:30:20|123.78|121.98|123.77|121.97|123.78|121.98|123.76|121.96|4
1655245830000|2022-06-14 22:30:30|123.76|121.96|123.62|121.82|123.76|121.96|123.62|121.82|9
1655245840000|2022-06-14 22:30:40|123.61|121.81|123.62|121.82|123.62|121.82|123.6|121.8|6
1655245850000|2022-06-14 22:30:50|123.63|121.83|123.62|121.82|123.63|121.83|123.62|121.82|2
1655245860000|2022-06-14 22:31:00|123.64|121.84|123.53|121.73|123.64|121.84|123.52|121.72|9
1655245870000|2022-06-14 22:31:10|123.52|121.72|123.49|121.69|123.52|121.72|123.48|121.68|14
1655245880000|2022-06-14 22:31:20|123.48|121.68|123.5|121.7|123.53|121.73|123.45|121.65|18
1655245890000|2022-06-14 22:31:30|123.51|121.71|123.52|121.72|123.54|121.74|123.49|121.69|15
1655245900000|2022-06-14 22:31:40|123.53|121.73|123.56|121.76|123.56|121.76|123.52|121.72|10
1655245910000|2022-06-14 22:31:50|123.55|121.75|123.7|121.9|123.7|121.9|123.55|121.75|12
1655245920000|2022-06-14 22:32:00|123.71|121.91|123.7|121.9|123.74|121.94|123.7|121.9|11
1655245930000|2022-06-14 22:32:10|123.69|121.89|123.63|121.83|123.69|121.89|123.63|121.83|8
1655245940000|2022-06-14 22:32:20|123.62|121.82|123.62|121.82|123.63|121.83|123.61|121.81|7
1655245950000|2022-06-14 22:32:30|123.61|121.81|123.5|121.7|123.61|121.81|123.5|121.7|9
1655245960000|2022-06-14 22:32:40|123.52|121.72|123.44|121.64|123.54|121.74|123.44|121.64|12
1655245970000|2022-06-14 22:32:50|123.43|121.63|123.48|121.68|123.49|121.69|123.43|121.63|12
1655245980000|2022-06-14 22:33:00|123.47|121.67|123.45|121.65|123.5|121.7|123.45|121.65|12
1655245990000|2022-06-14 22:33:10|123.44|121.64|123.37|121.57|123.46|121.66|123.37|121.57|9
1655246000000|2022-06-14 22:33:20|123.38|121.58|123.35|121.55|123.4|121.6|123.35|121.55|19
1655246010000|2022-06-14 22:33:30|123.34|121.54|123.36|121.56|123.36|121.56|123.32|121.52|5
1655246020000|2022-06-14 22:33:40|123.37|121.57|123.31|121.51|123.37|121.57|123.3|121.5|10
1655246030000|2022-06-14 22:33:50|123.32|121.52|123.33|121.53|123.34|121.54|123.31|121.51|14
1655246040000|2022-06-14 22:34:00|123.32|121.52|123.34|121.54|123.34|121.54|123.3|121.5|12
1655246050000|2022-06-14 22:34:10|123.4|121.6|123.32|121.52|123.4|121.6|123.32|121.52|14
1655246060000|2022-06-14 22:34:20|123.33|121.53|123.2|121.4|123.33|121.53|123.2|121.4|11
1655246070000|2022-06-14 22:34:30|123.19|121.39|122.87|121.07|123.19|121.39|122.87|121.07|21
1655246080000|2022-06-14 22:34:40|122.88|121.08|122.86|121.06|122.88|121.08|122.85|121.05|11
1655246090000|2022-06-14 22:34:50|122.89|121.09|122.68|120.88|122.89|121.09|122.68|120.88|16
1655246100000|2022-06-14 22:35:00|122.69|120.89|122.92|121.12|122.96|121.16|122.69|120.89|20
1655246110000|2022-06-14 22:35:10|122.91|121.11|123.13|121.33|123.13|121.33|122.89|121.09|18
1655246120000|2022-06-14 22:35:20|123.15|121.35|123.13|121.33|123.19|121.39|123.12|121.32|12
1655246130000|2022-06-14 22:35:30|123.14|121.34|123.14|121.34|123.16|121.36|123.14|121.34|8
1655246140000|2022-06-14 22:35:40|123.15|121.35|123.15|121.35|123.16|121.36|123.15|121.35|3
1655246150000|2022-06-14 22:35:50|123.16|121.36|123.24|121.44|123.27|121.47|123.16|121.36|10
1655246160000|2022-06-14 22:36:00|123.25|121.45|123.22|121.42|123.25|121.45|123.18|121.38|17
1655246170000|2022-06-14 22:36:10|123.23|121.43|123.27|121.47|123.27|121.47|123.23|121.43|8
1655246180000|2022-06-14 22:36:20|123.33|121.53|123.33|121.53|123.35|121.55|123.32|121.52|7
1655246190000|2022-06-14 22:36:30|123.32|121.52|123.35|121.55|123.39|121.59|123.31|121.51|12
1655246200000|2022-06-14 22:36:40|123.34|121.54|123.23|121.43|123.36|121.56|123.2|121.4|17
1655246210000|2022-06-14 22:36:50|123.22|121.42|123.18|121.38|123.22|121.42|123.17|121.37|7
1655246220000|2022-06-14 22:37:00|123.17|121.37|123.11|121.31|123.18|121.38|123.11|121.31|6
1655246230000|2022-06-14 22:37:10|123.09|121.29|123.11|121.31|123.14|121.34|123.09|121.29|8
1655246240000|2022-06-14 22:37:20|123.1|121.3|123.39|121.59|123.4|121.6|123.1|121.3|9
1655246250000|2022-06-14 22:37:30|123.41|121.61|123.41|121.61|123.43|121.63|123.41|121.61|5
1655246260000|2022-06-14 22:37:40|123.39|121.59|123.43|121.63|123.43|121.63|123.39|121.59|6
1655246270000|2022-06-14 22:37:50|123.45|121.65|123.44|121.64|123.45|121.65|123.43|121.63|6
1655246280000|2022-06-14 22:38:00|123.45|121.65|123.34|121.54|123.45|121.65|123.32|121.52|8
1655246290000|2022-06-14 22:38:10|123.33|121.53|123.21|121.41|123.33|121.53|123.21|121.41|18
1655246300000|2022-06-14 22:38:20|123.22|121.42|123.22|121.42|123.23|121.43|123.18|121.38|10
1655246310000|2022-06-14 22:38:30|123.23|121.43|123.19|121.39|123.23|121.43|123.17|121.37|12
1655246320000|2022-06-14 22:38:40|123.18|121.38|123.18|121.38|123.18|121.38|123.16|121.36|11
1655246330000|2022-06-14 22:38:50|123.17|121.37|123.1|121.3|123.17|121.37|123.09|121.29|13
1655246340000|2022-06-14 22:39:00|123.11|121.31|123.12|121.32|123.13|121.33|123.1|121.3|8
1655246350000|2022-06-14 22:39:10|123.11|121.31|123.16|121.36|123.17|121.37|123.1|121.3|9
1655246360000|2022-06-14 22:39:20|123.15|121.35|123.24|121.44|123.24|121.44|123.15|121.35|17
1655246370000|2022-06-14 22:39:30|123.22|121.42|123.2|121.4|123.22|121.42|123.19|121.39|13
1655246380000|2022-06-14 22:39:40|123.21|121.41|123.32|121.52|123.32|121.52|123.21|121.41|14
1655246390000|2022-06-14 22:39:50|123.33|121.53|123.33|121.53|123.34|121.54|123.32|121.52|13
1655246400000|2022-06-14 22:40:00|123.34|121.54|123.38|121.58|123.4|121.6|123.34|121.54|13
1655246410000|2022-06-14 22:40:10|123.39|121.59|123.34|121.54|123.39|121.59|123.34|121.54|12
1655246420000|2022-06-14 22:40:20|123.35|121.55|123.25|121.45|123.35|121.55|123.22|121.42|9
1655246430000|2022-06-14 22:40:30|123.23|121.43|123.29|121.49|123.29|121.49|123.23|121.43|8
1655246440000|2022-06-14 22:40:40|123.3|121.5|123.44|121.64|123.45|121.65|123.3|121.5|17
1655246450000|2022-06-14 22:40:50|123.43|121.63|123.44|121.64|123.45|121.65|123.43|121.63|12
1655246460000|2022-06-14 22:41:00|123.45|121.65|123.49|121.69|123.52|121.72|123.44|121.64|20
1655246470000|2022-06-14 22:41:10|123.5|121.7|123.5|121.7|123.53|121.73|123.48|121.68|13
1655246480000|2022-06-14 22:41:20|123.49|121.69|123.51|121.71|123.52|121.72|123.48|121.68|15
1655246490000|2022-06-14 22:41:30|123.5|121.7|123.48|121.68|123.51|121.71|123.48|121.68|13
1655246500000|2022-06-14 22:41:40|123.49|121.69|123.11|121.31|123.5|121.7|123.09|121.29|18
1655246510000|2022-06-14 22:41:50|123.09|121.29|123.09|121.29|123.11|121.31|123.09|121.29|13
1655246520000|2022-06-14 22:42:00|123.1|121.3|123.2|121.4|123.2|121.4|123.08|121.28|10
1655246530000|2022-06-14 22:42:10|123.24|121.44|123.77|121.97|123.79|121.99|123.24|121.44|24
1655246540000|2022-06-14 22:42:20|123.72|121.92|123.75|121.95|123.76|121.96|123.72|121.92|16
1655246550000|2022-06-14 22:42:30|123.73|121.93|123.73|121.93|123.82|122.02|123.72|121.92|16
1655246560000|2022-06-14 22:42:40|123.72|121.92|123.72|121.92|123.72|121.92|123.71|121.91|3
1655246570000|2022-06-14 22:42:50|123.71|121.91|123.61|121.81|123.71|121.91|123.58|121.78|14
1655246580000|2022-06-14 22:43:00|123.62|121.82|123.64|121.84|123.64|121.84|123.59|121.79|12
1655246590000|2022-06-14 22:43:10|123.65|121.85|123.66|121.86|123.73|121.93|123.63|121.83|18
1655246600000|2022-06-14 22:43:20|123.65|121.85|123.6|121.8|123.66|121.86|123.6|121.8|10
1655246610000|2022-06-14 22:43:30|123.62|121.82|123.63|121.83|123.64|121.84|123.61|121.81|8
1655246620000|2022-06-14 22:43:40|123.64|121.84|123.69|121.89|123.71|121.91|123.63|121.83|9
1655246630000|2022-06-14 22:43:50|123.7|121.9|123.77|121.97|123.77|121.97|123.7|121.9|7
1655246640000|2022-06-14 22:44:00|123.82|122.02|123.85|122.05|123.87|122.07|123.82|122.02|9
1655246650000|2022-06-14 22:44:10|123.84|122.04|123.78|121.98|123.86|122.06|123.77|121.97|11
1655246660000|2022-06-14 22:44:20|123.77|121.97|123.79|121.99|123.8|122|123.67|121.87|24
1655246670000|2022-06-14 22:44:30|123.81|122.01|123.78|121.98|123.81|122.01|123.77|121.97|15
1655246680000|2022-06-14 22:44:40|123.77|121.97|123.78|121.98|123.81|122.01|123.76|121.96|12
1655246690000|2022-06-14 22:44:50|123.77|121.97|123.79|121.99|123.81|122.01|123.75|121.95|10
1655246700000|2022-06-14 22:45:00|123.8|122|123.85|122.05|123.85|122.05|123.8|122|7
1655246710000|2022-06-14 22:45:10|123.86|122.06|123.83|122.03|123.86|122.06|123.82|122.02|8
1655246720000|2022-06-14 22:45:20|123.84|122.04|123.87|122.07|123.87|122.07|123.82|122.02|16
1655246730000|2022-06-14 22:45:30|123.86|122.06|123.76|121.96|123.86|122.06|123.76|121.96|14
1655246740000|2022-06-14 22:45:40|123.77|121.97|123.81|122.01|123.83|122.03|123.77|121.97|13
1655246750000|2022-06-14 22:45:50|123.8|122|123.81|122.01|123.81|122.01|123.8|122|2
1655246760000|2022-06-14 22:46:00|123.82|122.02|123.8|122|123.82|122.02|123.8|122|6
1655246770000|2022-06-14 22:46:10|123.79|121.99|123.67|121.87|123.79|121.99|123.66|121.86|9
1655246780000|2022-06-14 22:46:20|123.68|121.88|123.76|121.96|123.77|121.97|123.68|121.88|8
1655246790000|2022-06-14 22:46:30|123.74|121.94|123.68|121.88|123.76|121.96|123.67|121.87|18
1655246800000|2022-06-14 22:46:40|123.69|121.89|123.67|121.87|123.69|121.89|123.67|121.87|7
1655246810000|2022-06-14 22:46:50|123.7|121.9|123.68|121.88|123.72|121.92|123.68|121.88|6
1655246820000|2022-06-14 22:47:00|123.67|121.87|123.66|121.86|123.67|121.87|123.61|121.81|11
1655246830000|2022-06-14 22:47:10|123.67|121.87|123.75|121.95|123.75|121.95|123.67|121.87|7
1655246840000|2022-06-14 22:47:20|123.77|121.97|123.75|121.95|123.81|122.01|123.73|121.93|18
1655246850000|2022-06-14 22:47:30|123.74|121.94|123.72|121.92|123.74|121.94|123.71|121.91|4
1655246860000|2022-06-14 22:47:40|123.73|121.93|123.78|121.98|123.78|121.98|123.72|121.92|6
1655246870000|2022-06-14 22:47:50|123.77|121.97|123.79|121.99|123.81|122.01|123.77|121.97|10
1655246880000|2022-06-14 22:48:00|123.78|121.98|123.74|121.94|123.78|121.98|123.71|121.91|7
1655246890000|2022-06-14 22:48:10|123.75|121.95|123.74|121.94|123.75|121.95|123.72|121.92|13
1655246900000|2022-06-14 22:48:20|123.73|121.93|123.76|121.96|123.76|121.96|123.73|121.93|6
1655246910000|2022-06-14 22:48:30|123.75|121.95|123.81|122.01|123.81|122.01|123.74|121.94|15
1655246920000|2022-06-14 22:48:40|123.8|122|123.81|122.01|123.81|122.01|123.8|122|2
1655246930000|2022-06-14 22:48:50|123.82|122.02|123.81|122.01|123.83|122.03|123.81|122.01|4
1655246940000|2022-06-14 22:49:00|123.82|122.02|123.82|122.02|123.83|122.03|123.81|122.01|7
1655246950000|2022-06-14 22:49:10|123.81|122.01|123.86|122.06|123.86|122.06|123.81|122.01|12
1655246960000|2022-06-14 22:49:20|123.85|122.05|123.89|122.09|123.9|122.1|123.83|122.03|9
1655246970000|2022-06-14 22:49:30|123.88|122.08|123.94|122.14|123.99|122.19|123.88|122.08|15
1655246980000|2022-06-14 22:49:40|123.96|122.16|123.94|122.14|123.96|122.16|123.92|122.12|12
1655246990000|2022-06-14 22:49:50|123.95|122.15|123.95|122.15|123.97|122.17|123.93|122.13|7
1655247000000|2022-06-14 22:50:00|123.97|122.17|124.15|122.35|124.17|122.37|123.97|122.17|18
1655247010000|2022-06-14 22:50:10|124.16|122.36|124.11|122.31|124.16|122.36|124.08|122.28|13
1655247020000|2022-06-14 22:50:20|124.12|122.32|124.1|122.3|124.12|122.32|124.07|122.27|10
1655247030000|2022-06-14 22:50:30|124.11|122.31|124.25|122.45|124.26|122.46|124.11|122.31|13
1655247040000|2022-06-14 22:50:40|124.24|122.44|124.27|122.47|124.27|122.47|124.23|122.43|11
1655247050000|2022-06-14 22:50:50|124.28|122.48|124.21|122.41|124.3|122.5|124.21|122.41|9
1655247060000|2022-06-14 22:51:00|124.04|122.24|124.07|122.27|124.07|122.27|124.04|122.24|11
1655247070000|2022-06-14 22:51:10|124.12|122.32|124.08|122.28|124.13|122.33|124.04|122.24|13
1655247080000|2022-06-14 22:51:20|124.09|122.29|124.12|122.32|124.12|122.32|124.07|122.27|14
1655247090000|2022-06-14 22:51:30|124.11|122.31|124.08|122.28|124.11|122.31|124.08|122.28|5
1655247100000|2022-06-14 22:51:40|124.09|122.29|124.05|122.25|124.11|122.31|124.05|122.25|16
1655247110000|2022-06-14 22:51:50|124.06|122.26|124.25|122.45|124.25|122.45|124.06|122.26|17
1655247120000|2022-06-14 22:52:00|124.24|122.44|124.12|122.32|124.24|122.44|124.11|122.31|19
1655247130000|2022-06-14 22:52:10|124.14|122.34|124.13|122.33|124.16|122.36|124.13|122.33|7
1655247140000|2022-06-14 22:52:20|124.14|122.34|124.14|122.34|124.18|122.38|124.1|122.3|9
1655247150000|2022-06-14 22:52:30|124.15|122.35|124.15|122.35|124.15|122.35|124.14|122.34|9
1655247160000|2022-06-14 22:52:40|124.14|122.34|124.19|122.39|124.19|122.39|124.1|122.3|13
1655247170000|2022-06-14 22:52:50|124.2|122.4|124.11|122.31|124.22|122.42|124.11|122.31|11
1655247180000|2022-06-14 22:53:00|124.1|122.3|124.13|122.33|124.13|122.33|124.1|122.3|4
1655247190000|2022-06-14 22:53:10|124.11|122.31|124.21|122.41|124.22|122.42|124.1|122.3|17
1655247200000|2022-06-14 22:53:20|124.2|122.4|124.06|122.26|124.22|122.42|124.05|122.25|17
1655247210000|2022-06-14 22:53:30|124.05|122.25|124.04|122.24|124.05|122.25|124.04|122.24|2
1655247220000|2022-06-14 22:53:40|124.03|122.23|124.03|122.23|124.04|122.24|124.03|122.23|3
1655247230000|2022-06-14 22:53:50|124.04|122.24|124.05|122.25|124.06|122.26|124.03|122.23|10
1655247240000|2022-06-14 22:54:00|124.06|122.26|124.06|122.26|124.07|122.27|124.04|122.24|7
1655247250000|2022-06-14 22:54:10|124.05|122.25|124.04|122.24|124.05|122.25|124.04|122.24|4
1655247260000|2022-06-14 22:54:20|124.05|122.25|124.1|122.3|124.13|122.33|124.05|122.25|6
1655247270000|2022-06-14 22:54:30|124.12|122.32|124.09|122.29|124.12|122.32|124.08|122.28|13
1655247280000|2022-06-14 22:54:40|124.08|122.28|124.08|122.28|124.09|122.29|124.07|122.27|9
1655247290000|2022-06-14 22:54:50|124.06|122.26|123.99|122.19|124.06|122.26|123.99|122.19|4
1655247300000|2022-06-14 22:55:00|124|122.2|123.99|122.19|124|122.2|123.97|122.17|5
1655247320000|2022-06-14 22:55:20|123.98|122.18|123.93|122.13|123.98|122.18|123.93|122.13|4
1655247330000|2022-06-14 22:55:30|123.94|122.14|123.89|122.09|123.95|122.15|123.88|122.08|6
1655247340000|2022-06-14 22:55:40|123.88|122.08|123.91|122.11|123.91|122.11|123.88|122.08|4
1655247350000|2022-06-14 22:55:50|123.9|122.1|123.9|122.1|123.9|122.1|123.89|122.09|3
1655247360000|2022-06-14 22:56:00|123.89|122.09|123.96|122.16|124.03|122.23|123.89|122.09|13
1655247370000|2022-06-14 22:56:10|123.97|122.17|123.92|122.12|123.97|122.17|123.91|122.11|9
1655247380000|2022-06-14 22:56:20|123.91|122.11|123.91|122.11|123.93|122.13|123.9|122.1|8
1655247400000|2022-06-14 22:56:40|123.95|122.15|123.98|122.18|123.99|122.19|123.95|122.15|8
1655247420000|2022-06-14 22:57:00|123.97|122.17|123.96|122.16|123.99|122.19|123.95|122.15|10
1655247430000|2022-06-14 22:57:10|123.97|122.17|123.97|122.17|124|122.2|123.96|122.16|12
1655247440000|2022-06-14 22:57:20|123.98|122.18|123.98|122.18|123.99|122.19|123.98|122.18|9
1655247450000|2022-06-14 22:57:30|123.99|122.19|123.98|122.18|123.99|122.19|123.96|122.16|8
1655247460000|2022-06-14 22:57:40|124|122.2|123.95|122.15|124|122.2|123.94|122.14|9
1655247470000|2022-06-14 22:57:50|123.96|122.16|123.92|122.12|123.96|122.16|123.92|122.12|6
1655247490000|2022-06-14 22:58:10|123.93|122.13|123.92|122.12|123.93|122.13|123.92|122.12|2
1655247500000|2022-06-14 22:58:20|123.93|122.13|123.93|122.13|123.93|122.13|123.92|122.12|3
1655247510000|2022-06-14 22:58:30|123.94|122.14|123.94|122.14|123.94|122.14|123.93|122.13|3
1655247520000|2022-06-14 22:58:40|123.93|122.13|124.04|122.24|124.04|122.24|123.93|122.13|9
1655247530000|2022-06-14 22:58:50|124.02|122.22|124.02|122.22|124.02|122.22|124.02|122.22|1
1655247540000|2022-06-14 22:59:00|124.03|122.23|124.03|122.23|124.09|122.29|124.03|122.23|10
1655247550000|2022-06-14 22:59:10|124.04|122.24|123.92|122.12|124.04|122.24|123.9|122.1|14
1655247560000|2022-06-14 22:59:20|123.91|122.11|123.93|122.13|123.93|122.13|123.9|122.1|6
1655247570000|2022-06-14 22:59:30|123.92|122.12|123.93|122.13|123.93|122.13|123.91|122.11|3
1655247580000|2022-06-14 22:59:40|123.92|122.12|123.91|122.11|123.94|122.14|123.91|122.11|10
1655247590000|2022-06-14 22:59:50|123.9|122.1|123.9|122.1|123.9|122.1|123.88|122.08|4
1655247600000|2022-06-14 23:00:00|123.89|122.09|123.89|122.09|123.9|122.1|123.86|122.06|13
1655247610000|2022-06-14 23:00:10|123.88|122.08|123.93|122.13|123.93|122.13|123.87|122.07|12
1655247620000|2022-06-14 23:00:20|123.95|122.15|124|122.2|124.01|122.21|123.95|122.15|15
1655247630000|2022-06-14 23:00:30|124.01|122.21|124.02|122.22|124.04|122.24|124.01|122.21|10
1655247640000|2022-06-14 23:00:40|124.01|122.21|123.99|122.19|124.01|122.21|123.99|122.19|5
1655247650000|2022-06-14 23:00:50|123.97|122.17|123.99|122.19|123.99|122.19|123.97|122.17|3
1655247660000|2022-06-14 23:01:00|123.98|122.18|123.91|122.11|123.99|122.19|123.91|122.11|7
1655247670000|2022-06-14 23:01:10|123.92|122.12|123.94|122.14|123.94|122.14|123.9|122.1|10
1655247680000|2022-06-14 23:01:20|123.93|122.13|123.96|122.16|123.96|122.16|123.93|122.13|8
1655247690000|2022-06-14 23:01:30|123.95|122.15|123.96|122.16|123.96|122.16|123.95|122.15|4
1655247700000|2022-06-14 23:01:40|123.95|122.15|123.91|122.11|123.95|122.15|123.91|122.11|5
1655247710000|2022-06-14 23:01:50|123.92|122.12|123.93|122.13|123.94|122.14|123.9|122.1|10
1655247720000|2022-06-14 23:02:00|123.92|122.12|123.92|122.12|123.93|122.13|123.92|122.12|3
1655247730000|2022-06-14 23:02:10|123.9|122.1|123.84|122.04|123.9|122.1|123.84|122.04|10
1655247740000|2022-06-14 23:02:20|123.82|122.02|123.83|122.03|123.85|122.05|123.81|122.01|6
1655247750000|2022-06-14 23:02:30|123.82|122.02|123.84|122.04|123.84|122.04|123.81|122.01|5
1655247760000|2022-06-14 23:02:40|123.85|122.05|123.86|122.06|123.87|122.07|123.85|122.05|3
1655247770000|2022-06-14 23:02:50|123.85|122.05|123.82|122.02|123.85|122.05|123.82|122.02|2
1655247780000|2022-06-14 23:03:00|123.83|122.03|123.83|122.03|123.84|122.04|123.83|122.03|5
1655247790000|2022-06-14 23:03:10|123.84|122.04|123.84|122.04|123.84|122.04|123.84|122.04|1
1655247800000|2022-06-14 23:03:20|123.85|122.05|123.95|122.15|123.97|122.17|123.85|122.05|14
1655247810000|2022-06-14 23:03:30|123.96|122.16|123.93|122.13|123.97|122.17|123.91|122.11|13
1655247820000|2022-06-14 23:03:40|123.92|122.12|123.9|122.1|123.92|122.12|123.89|122.09|10
1655247830000|2022-06-14 23:03:50|123.89|122.09|123.84|122.04|123.89|122.09|123.84|122.04|11
1655247840000|2022-06-14 23:04:00|123.85|122.05|123.86|122.06|123.87|122.07|123.84|122.04|14
1655247850000|2022-06-14 23:04:10|123.87|122.07|123.9|122.1|123.9|122.1|123.85|122.05|13
1655247860000|2022-06-14 23:04:20|123.89|122.09|123.91|122.11|123.91|122.11|123.88|122.08|10
1655247870000|2022-06-14 23:04:30|123.93|122.13|123.96|122.16|123.96|122.16|123.91|122.11|11
1655247880000|2022-06-14 23:04:40|123.95|122.15|123.95|122.15|123.95|122.15|123.91|122.11|11
1655247890000|2022-06-14 23:04:50|123.96|122.16|123.99|122.19|124|122.2|123.95|122.15|7
1655247900000|2022-06-14 23:05:00|123.97|122.17|123.98|122.18|123.98|122.18|123.96|122.16|10
1655247910000|2022-06-14 23:05:10|124.04|122.24|124.03|122.23|124.06|122.26|124.03|122.23|9
1655247920000|2022-06-14 23:05:20|124.01|122.21|124.05|122.25|124.05|122.25|123.98|122.18|9
1655247930000|2022-06-14 23:05:30|124.06|122.26|124.15|122.35|124.17|122.37|124.06|122.26|11
1655247940000|2022-06-14 23:05:40|124.16|122.36|124.19|122.39|124.19|122.39|124.15|122.35|8
1655247950000|2022-06-14 23:05:50|124.22|122.42|124.72|122.92|124.72|122.92|124.22|122.42|15
1655247960000|2022-06-14 23:06:00|124.75|122.95|124.93|123.13|125.1|123.3|124.75|122.95|29
1655247970000|2022-06-14 23:06:10|124.9|123.1|124.79|122.99|124.96|123.16|124.76|122.96|30
1655247980000|2022-06-14 23:06:20|124.8|123|124.82|123.02|124.83|123.03|124.7|122.9|31
1655247990000|2022-06-14 23:06:30|124.88|123.08|124.81|123.01|124.94|123.14|124.8|123|24
1655248000000|2022-06-14 23:06:40|124.8|123|124.59|122.79|124.8|123|124.59|122.79|21
1655248010000|2022-06-14 23:06:50|124.58|122.78|124.46|122.66|124.58|122.78|124.46|122.66|17
1655248020000|2022-06-14 23:07:00|124.44|122.64|124.4|122.6|124.44|122.64|124.34|122.54|17
1655248030000|2022-06-14 23:07:10|124.38|122.58|124.36|122.56|124.43|122.63|124.32|122.52|21
1655248040000|2022-06-14 23:07:20|124.35|122.55|124.17|122.37|124.36|122.56|124.17|122.37|23
1655248050000|2022-06-14 23:07:30|124.2|122.4|124.29|122.49|124.31|122.51|124.19|122.39|13
1655248060000|2022-06-14 23:07:40|124.28|122.48|124.26|122.46|124.29|122.49|124.2|122.4|21
1655248070000|2022-06-14 23:07:50|124.27|122.47|124.46|122.66|124.46|122.66|124.26|122.46|19
1655248080000|2022-06-14 23:08:00|124.47|122.67|124.62|122.82|124.63|122.83|124.47|122.67|15
1655248090000|2022-06-14 23:08:10|124.63|122.83|124.88|123.08|124.88|123.08|124.63|122.83|23
1655248100000|2022-06-14 23:08:20|124.87|123.07|124.86|123.06|124.92|123.12|124.84|123.04|20
1655248110000|2022-06-14 23:08:30|124.83|123.03|124.88|123.08|124.9|123.1|124.8|123|18
1655248120000|2022-06-14 23:08:40|124.86|123.06|124.92|123.12|124.93|123.13|124.85|123.05|21
1655248130000|2022-06-14 23:08:50|124.93|123.13|124.93|123.13|125.1|123.3|124.92|123.12|30
1655248140000|2022-06-14 23:09:00|124.94|123.14|124.93|123.13|124.99|123.19|124.88|123.08|19
1655248150000|2022-06-14 23:09:10|124.94|123.14|125.06|123.26|125.08|123.28|124.93|123.13|24
1655248160000|2022-06-14 23:09:20|125.07|123.27|125.07|123.27|125.17|123.37|125.06|123.26|16
1655248170000|2022-06-14 23:09:30|125.08|123.28|125.12|123.32|125.12|123.32|125.02|123.22|22
1655248180000|2022-06-14 23:09:40|125.11|123.31|124.98|123.18|125.11|123.31|124.97|123.17|15
1655248190000|2022-06-14 23:09:50|124.99|123.19|124.99|123.19|125.02|123.22|124.88|123.08|29
1655248200000|2022-06-14 23:10:00|125|123.2|125.16|123.36|125.16|123.36|124.92|123.12|23
1655248210000|2022-06-14 23:10:10|125.18|123.38|125.26|123.46|125.31|123.51|125.18|123.38|20
1655248220000|2022-06-14 23:10:20|125.25|123.45|125.29|123.49|125.3|123.5|125.23|123.43|9
1655248230000|2022-06-14 23:10:30|125.27|123.47|125.3|123.5|125.3|123.5|125.23|123.43|9
1655248240000|2022-06-14 23:10:40|125.29|123.49|125.25|123.45|125.29|123.49|125.25|123.45|6
1655248250000|2022-06-14 23:10:50|125.26|123.46|125.26|123.46|125.28|123.48|125.24|123.44|11
1655248260000|2022-06-14 23:11:00|125.28|123.48|125.24|123.44|125.28|123.48|125.24|123.44|10
1655248270000|2022-06-14 23:11:10|125.23|123.43|125.13|123.33|125.24|123.44|125.13|123.33|10
1655248280000|2022-06-14 23:11:20|125.14|123.34|125.05|123.25|125.15|123.35|125.04|123.24|12
1655248290000|2022-06-14 23:11:30|125.04|123.24|124.96|123.16|125.04|123.24|124.95|123.15|15
1655248300000|2022-06-14 23:11:40|124.95|123.15|124.92|123.12|124.95|123.15|124.89|123.09|11
1655248310000|2022-06-14 23:11:50|124.91|123.11|124.86|123.06|124.91|123.11|124.85|123.05|9
1655248320000|2022-06-14 23:12:00|124.87|123.07|124.92|123.12|124.93|123.13|124.87|123.07|7
1655248330000|2022-06-14 23:12:10|124.91|123.11|124.87|123.07|124.92|123.12|124.87|123.07|13
1655248340000|2022-06-14 23:12:20|124.86|123.06|124.85|123.05|124.88|123.08|124.85|123.05|6
1655248350000|2022-06-14 23:12:30|124.84|123.04|124.62|122.82|124.84|123.04|124.61|122.81|16
1655248360000|2022-06-14 23:12:40|124.61|122.81|124.65|122.85|124.66|122.86|124.58|122.78|21
1655248370000|2022-06-14 23:12:50|124.64|122.84|124.64|122.84|124.64|122.84|124.59|122.79|17
1655248380000|2022-06-14 23:13:00|124.63|122.83|124.66|122.86|124.67|122.87|124.61|122.81|12
1655248390000|2022-06-14 23:13:10|124.67|122.87|124.57|122.77|124.67|122.87|124.56|122.76|14
1655248400000|2022-06-14 23:13:20|124.58|122.78|124.6|122.8|124.6|122.8|124.57|122.77|6
1655248410000|2022-06-14 23:13:30|124.59|122.79|124.68|122.88|124.69|122.89|124.59|122.79|16
1655248420000|2022-06-14 23:13:40|124.69|122.89|124.63|122.83|124.71|122.91|124.62|122.82|14
1655248430000|2022-06-14 23:13:50|124.62|122.82|124.56|122.76|124.62|122.82|124.55|122.75|11
1655248440000|2022-06-14 23:14:00|124.55|122.75|124.62|122.82|124.67|122.87|124.55|122.75|14
1655248450000|2022-06-14 23:14:10|124.63|122.83|124.67|122.87|124.69|122.89|124.63|122.83|9
1655248460000|2022-06-14 23:14:20|124.65|122.85|124.63|122.83|124.65|122.85|124.58|122.78|15
1655248470000|2022-06-14 23:14:30|124.62|122.82|124.63|122.83|124.63|122.83|124.62|122.82|8
1655248480000|2022-06-14 23:14:40|124.64|122.84|124.69|122.89|124.7|122.9|124.64|122.84|10
1655248490000|2022-06-14 23:14:50|124.68|122.88|124.69|122.89|124.7|122.9|124.68|122.88|6
1655248500000|2022-06-14 23:15:00|124.7|122.9|124.61|122.81|124.72|122.92|124.61|122.81|14
1655248510000|2022-06-14 23:15:10|124.6|122.8|124.58|122.78|124.6|122.8|124.48|122.68|15
1655248520000|2022-06-14 23:15:20|124.57|122.77|124.56|122.76|124.57|122.77|124.56|122.76|2
1655248530000|2022-06-14 23:15:30|124.57|122.77|124.57|122.77|124.63|122.83|124.57|122.77|12
1655248540000|2022-06-14 23:15:40|124.58|122.78|124.6|122.8|124.61|122.81|124.58|122.78|13
1655248550000|2022-06-14 23:15:50|124.59|122.79|124.58|122.78|124.6|122.8|124.57|122.77|10
1655248560000|2022-06-14 23:16:00|124.57|122.77|124.57|122.77|124.6|122.8|124.57|122.77|10
1655248570000|2022-06-14 23:16:10|124.58|122.78|124.61|122.81|124.61|122.81|124.58|122.78|8
1655248580000|2022-06-14 23:16:20|124.58|122.78|124.59|122.79|124.59|122.79|124.58|122.78|2
1655248590000|2022-06-14 23:16:30|124.57|122.77|124.56|122.76|124.57|122.77|124.56|122.76|6
1655248600000|2022-06-14 23:16:40|124.57|122.77|124.58|122.78|124.58|122.78|124.56|122.76|4
1655248610000|2022-06-14 23:16:50|124.57|122.77|124.57|122.77|124.57|122.77|124.55|122.75|7
1655248620000|2022-06-14 23:17:00|124.56|122.76|124.62|122.82|124.62|122.82|124.56|122.76|12
1655248630000|2022-06-14 23:17:10|124.63|122.83|124.62|122.82|124.63|122.83|124.61|122.81|8
1655248640000|2022-06-14 23:17:20|124.61|122.81|124.63|122.83|124.63|122.83|124.61|122.81|5
1655248650000|2022-06-14 23:17:30|124.62|122.82|124.6|122.8|124.63|122.83|124.6|122.8|6
1655248660000|2022-06-14 23:17:40|124.61|122.81|124.6|122.8|124.61|122.81|124.6|122.8|2
1655248670000|2022-06-14 23:17:50|124.61|122.81|124.64|122.84|124.65|122.85|124.61|122.81|8
1655248680000|2022-06-14 23:18:00|124.65|122.85|124.66|122.86|124.66|122.86|124.63|122.83|12
1655248690000|2022-06-14 23:18:10|124.64|122.84|124.78|122.98|124.78|122.98|124.63|122.83|10
1655248700000|2022-06-14 23:18:20|124.79|122.99|124.8|123|124.85|123.05|124.76|122.96|13
1655248710000|2022-06-14 23:18:30|124.81|123.01|124.85|123.05|124.85|123.05|124.81|123.01|5
1655248720000|2022-06-14 23:18:40|124.86|123.06|124.84|123.04|124.86|123.06|124.84|123.04|3
1655248730000|2022-06-14 23:18:50|124.85|123.05|124.81|123.01|124.86|123.06|124.81|123.01|15
1655248740000|2022-06-14 23:19:00|124.83|123.03|124.83|123.03|124.84|123.04|124.83|123.03|3
1655248750000|2022-06-14 23:19:10|124.84|123.04|124.87|123.07|124.87|123.07|124.84|123.04|9
1655248760000|2022-06-14 23:19:20|124.86|123.06|124.85|123.05|124.87|123.07|124.85|123.05|5
1655248780000|2022-06-14 23:19:40|124.84|123.04|124.84|123.04|124.85|123.05|124.83|123.03|9
1655248790000|2022-06-14 23:19:50|124.85|123.05|124.97|123.17|124.98|123.18|124.85|123.05|7
1655248800000|2022-06-14 23:20:00|124.96|123.16|124.97|123.17|124.97|123.17|124.96|123.16|8
1655248810000|2022-06-14 23:20:10|124.98|123.18|125.02|123.22|125.02|123.22|124.97|123.17|7
1655248820000|2022-06-14 23:20:20|125.01|123.21|124.96|123.16|125.02|123.22|124.96|123.16|8
1655248830000|2022-06-14 23:20:30|124.95|123.15|124.95|123.15|124.96|123.16|124.95|123.15|3
1655248840000|2022-06-14 23:20:40|124.96|123.16|125.06|123.26|125.08|123.28|124.96|123.16|9
1655248850000|2022-06-14 23:20:50|125.05|123.25|125.03|123.23|125.05|123.25|125.01|123.21|5
1655248860000|2022-06-14 23:21:00|125.04|123.24|125.08|123.28|125.08|123.28|125.03|123.23|8
1655248870000|2022-06-14 23:21:10|125.07|123.27|125.12|123.32|125.16|123.36|125.07|123.27|12
1655248880000|2022-06-14 23:21:20|125.11|123.31|125.05|123.25|125.11|123.31|125.03|123.23|20
1655248890000|2022-06-14 23:21:30|125.06|123.26|125.15|123.35|125.15|123.35|125.06|123.26|19
1655248900000|2022-06-14 23:21:40|125.17|123.37|125.13|123.33|125.17|123.37|125.12|123.32|14
1655248910000|2022-06-14 23:21:50|125.14|123.34|125.12|123.32|125.15|123.35|125.11|123.31|6
1655248920000|2022-06-14 23:22:00|125.1|123.3|124.98|123.18|125.1|123.3|124.98|123.18|13
1655248930000|2022-06-14 23:22:10|124.99|123.19|124.99|123.19|125.03|123.23|124.99|123.19|9
1655248940000|2022-06-14 23:22:20|125|123.2|124.99|123.19|125|123.2|124.98|123.18|10
1655248950000|2022-06-14 23:22:30|124.97|123.17|124.95|123.15|124.97|123.17|124.93|123.13|8
1655248960000|2022-06-14 23:22:40|124.94|123.14|125.1|123.3|125.1|123.3|124.93|123.13|18
1655248970000|2022-06-14 23:22:50|125.12|123.32|125.11|123.31|125.14|123.34|125.11|123.31|16
1655248980000|2022-06-14 23:23:00|125.1|123.3|125.14|123.34|125.14|123.34|125.1|123.3|9
1655248990000|2022-06-14 23:23:10|125.13|123.33|125.2|123.4|125.2|123.4|125.13|123.33|10
1655249000000|2022-06-14 23:23:20|125.19|123.39|125.22|123.42|125.24|123.44|125.18|123.38|8
1655249010000|2022-06-14 23:23:30|125.23|123.43|125.27|123.47|125.28|123.48|125.23|123.43|10
1655249020000|2022-06-14 23:23:40|125.28|123.48|125.41|123.61|125.41|123.61|125.27|123.47|9
1655249030000|2022-06-14 23:23:50|125.4|123.6|125.5|123.7|125.5|123.7|125.32|123.52|19
1655249040000|2022-06-14 23:24:00|125.51|123.71|125.9|124.1|125.91|124.11|125.49|123.69|20
1655249050000|2022-06-14 23:24:10|125.91|124.11|126.22|124.42|126.26|124.46|125.91|124.11|24
1655249060000|2022-06-14 23:24:20|126.23|124.43|126|124.2|126.23|124.43|125.9|124.1|28
1655249070000|2022-06-14 23:24:30|126.08|124.28|125.97|124.17|126.1|124.3|125.94|124.14|29
1655249080000|2022-06-14 23:24:40|125.96|124.16|126.22|124.42|126.23|124.43|125.95|124.15|27
1655249090000|2022-06-14 23:24:50|126.24|124.44|126.12|124.32|126.35|124.55|126.11|124.31|28
1655249100000|2022-06-14 23:25:00|126.11|124.31|126.08|124.28|126.13|124.33|126.06|124.26|17
1655249110000|2022-06-14 23:25:10|126.09|124.29|126.06|124.26|126.17|124.37|125.92|124.12|24
1655249120000|2022-06-14 23:25:20|126.11|124.31|126.12|124.32|126.15|124.35|126.02|124.22|23
1655249130000|2022-06-14 23:25:30|126.13|124.33|126.21|124.41|126.22|124.42|126.11|124.31|21
1655249140000|2022-06-14 23:25:40|126.2|124.4|126.19|124.39|126.2|124.4|126.18|124.38|7
1655249150000|2022-06-14 23:25:50|126.2|124.4|126.33|124.53|126.35|124.55|126.19|124.39|15
1655249160000|2022-06-14 23:26:00|126.31|124.51|126.2|124.4|126.36|124.56|126.19|124.39|23
1655249170000|2022-06-14 23:26:10|126.18|124.38|125.76|123.96|126.18|124.38|125.76|123.96|23
1655249180000|2022-06-14 23:26:20|125.74|123.94|125.9|124.1|126.06|124.26|125.72|123.92|28
1655249190000|2022-06-14 23:26:30|125.88|124.08|126|124.2|126.07|124.27|125.85|124.05|26
1655249200000|2022-06-14 23:26:40|126.01|124.21|126.06|124.26|126.06|124.26|125.99|124.19|21
1655249210000|2022-06-14 23:26:50|126.07|124.27|126.11|124.31|126.12|124.32|126.04|124.24|18
1655249220000|2022-06-14 23:27:00|126.12|124.32|126.09|124.29|126.12|124.32|126.07|124.27|13
1655249230000|2022-06-14 23:27:10|126.07|124.27|126.05|124.25|126.07|124.27|125.98|124.18|20
1655249240000|2022-06-14 23:27:20|126.06|124.26|125.99|124.19|126.06|124.26|125.99|124.19|12
1655249250000|2022-06-14 23:27:30|126|124.2|125.82|124.02|126.01|124.21|125.82|124.02|19
1655249260000|2022-06-14 23:27:40|125.81|124.01|125.84|124.04|125.89|124.09|125.69|123.89|22
1655249270000|2022-06-14 23:27:50|125.82|124.02|125.92|124.12|125.96|124.16|125.81|124.01|10
1655249280000|2022-06-14 23:28:00|125.93|124.13|126.06|124.26|126.07|124.27|125.93|124.13|13
1655249290000|2022-06-14 23:28:10|126.07|124.27|126.02|124.22|126.07|124.27|126.01|124.21|13
1655249300000|2022-06-14 23:28:20|126.01|124.21|125.99|124.19|126.02|124.22|125.98|124.18|15
1655249310000|2022-06-14 23:28:30|125.98|124.18|126.02|124.22|126.03|124.23|125.96|124.16|16
1655249320000|2022-06-14 23:28:40|126.01|124.21|126.02|124.22|126.04|124.24|126.01|124.21|7
1655249330000|2022-06-14 23:28:50|126.03|124.23|125.98|124.18|126.03|124.23|125.96|124.16|14
1655249340000|2022-06-14 23:29:00|125.99|124.19|126.14|124.34|126.14|124.34|125.99|124.19|15
1655249350000|2022-06-14 23:29:10|126.12|124.32|126.13|124.33|126.13|124.33|126.11|124.31|10
1655249360000|2022-06-14 23:29:20|126.12|124.32|126.1|124.3|126.12|124.32|126.09|124.29|10
1655249370000|2022-06-14 23:29:30|126.11|124.31|126.11|124.31|126.12|124.32|126.05|124.25|10
1655249380000|2022-06-14 23:29:40|126.12|124.32|126.12|124.32|126.13|124.33|126.11|124.31|13
1655249390000|2022-06-14 23:29:50|126.11|124.31|126.11|124.31|126.12|124.32|126.09|124.29|11
1655249400000|2022-06-14 23:30:00|126.1|124.3|126.2|124.4|126.26|124.46|126.1|124.3|17
1655249410000|2022-06-14 23:30:10|126.21|124.41|126.21|124.41|126.22|124.42|126.19|124.39|8
1655249420000|2022-06-14 23:30:20|126.22|124.42|126.25|124.45|126.3|124.5|126.22|124.42|12
1655249430000|2022-06-14 23:30:30|126.26|124.46|126.25|124.45|126.29|124.49|126.25|124.45|11
1655249440000|2022-06-14 23:30:40|126.24|124.44|126.22|124.42|126.25|124.45|126.21|124.41|9
1655249450000|2022-06-14 23:30:50|126.24|124.44|126.25|124.45|126.28|124.48|126.24|124.44|10
1655249460000|2022-06-14 23:31:00|126.26|124.46|126.22|124.42|126.29|124.49|126.22|124.42|10
1655249470000|2022-06-14 23:31:10|126.21|124.41|126.25|124.45|126.25|124.45|126.21|124.41|4
1655249480000|2022-06-14 23:31:20|126.23|124.43|126.21|124.41|126.24|124.44|126.21|124.41|6
1655249490000|2022-06-14 23:31:30|126.2|124.4|126.21|124.41|126.22|124.42|126.16|124.36|14
1655249500000|2022-06-14 23:31:40|126.2|124.4|126.21|124.41|126.21|124.41|126.2|124.4|4
1655249510000|2022-06-14 23:31:50|126.2|124.4|126.22|124.42|126.22|124.42|126.2|124.4|3
1655249520000|2022-06-14 23:32:00|126.21|124.41|126.27|124.47|126.27|124.47|126.21|124.41|9
1655249530000|2022-06-14 23:32:10|126.25|124.45|126.27|124.47|126.29|124.49|126.25|124.45|8
1655249540000|2022-06-14 23:32:20|126.28|124.48|126.27|124.47|126.29|124.49|126.27|124.47|4
1655249550000|2022-06-14 23:32:30|126.26|124.46|126.25|124.45|126.26|124.46|126.24|124.44|5
1655249560000|2022-06-14 23:32:40|126.26|124.46|126.24|124.44|126.26|124.46|126.24|124.44|5
1655249570000|2022-06-14 23:32:50|126.25|124.45|126.46|124.66|126.46|124.66|126.25|124.45|16
1655249580000|2022-06-14 23:33:00|126.56|124.76|126.6|124.8|126.6|124.8|126.56|124.76|13
1655249590000|2022-06-14 23:33:10|126.59|124.79|126.63|124.83|126.63|124.83|126.57|124.77|9
1655249600000|2022-06-14 23:33:20|126.64|124.84|126.6|124.8|126.66|124.86|126.59|124.79|11
1655249610000|2022-06-14 23:33:30|126.59|124.79|126.61|124.81|126.63|124.83|126.59|124.79|13
1655249620000|2022-06-14 23:33:40|126.6|124.8|126.6|124.8|126.63|124.83|126.6|124.8|9
1655249630000|2022-06-14 23:33:50|126.61|124.81|126.59|124.79|126.61|124.81|126.58|124.78|7
1655249640000|2022-06-14 23:34:00|126.58|124.78|126.57|124.77|126.58|124.78|126.57|124.77|2
1655249650000|2022-06-14 23:34:10|126.58|124.78|126.58|124.78|126.59|124.79|126.58|124.78|3
1655249660000|2022-06-14 23:34:20|126.57|124.77|126.47|124.67|126.57|124.77|126.46|124.66|14
1655249670000|2022-06-14 23:34:30|126.46|124.66|126.49|124.69|126.5|124.7|126.46|124.66|13
1655249680000|2022-06-14 23:34:40|126.48|124.68|126.49|124.69|126.51|124.71|126.47|124.67|11
1655249690000|2022-06-14 23:34:50|126.48|124.68|126.57|124.77|126.61|124.81|126.46|124.66|19
1655249700000|2022-06-14 23:35:00|126.5|124.7|126.5|124.7|126.51|124.71|126.42|124.62|17
1655249710000|2022-06-14 23:35:10|126.49|124.69|126.59|124.79|126.6|124.8|126.43|124.63|16
1655249720000|2022-06-14 23:35:20|126.57|124.77|126.59|124.79|126.59|124.79|126.55|124.75|7
1655249730000|2022-06-14 23:35:30|126.58|124.78|126.59|124.79|126.6|124.8|126.58|124.78|13
1655249740000|2022-06-14 23:35:40|126.58|124.78|126.59|124.79|126.61|124.81|126.58|124.78|8
1655249750000|2022-06-14 23:35:50|126.6|124.8|126.62|124.82|126.62|124.82|126.59|124.79|9
1655249760000|2022-06-14 23:36:00|126.6|124.8|126.7|124.9|126.73|124.93|126.6|124.8|16
1655249770000|2022-06-14 23:36:10|126.71|124.91|126.85|125.05|126.88|125.08|126.71|124.91|15
1655249780000|2022-06-14 23:36:20|126.8|125|126.72|124.92|126.82|125.02|126.7|124.9|9
1655249790000|2022-06-14 23:36:30|126.71|124.91|126.76|124.96|126.8|125|126.7|124.9|22
1655249800000|2022-06-14 23:36:40|126.77|124.97|126.86|125.06|126.86|125.06|126.77|124.97|15
1655249810000|2022-06-14 23:36:50|126.85|125.05|126.89|125.09|126.9|125.1|126.82|125.02|12
1655249820000|2022-06-14 23:37:00|126.9|125.1|126.98|125.18|127|125.2|126.88|125.08|14
1655249830000|2022-06-14 23:37:10|126.99|125.19|126.88|125.08|126.99|125.19|126.88|125.08|11
1655249840000|2022-06-14 23:37:20|126.87|125.07|127.29|125.49|127.29|125.49|126.87|125.07|29
1655249850000|2022-06-14 23:37:30|127.28|125.48|127.26|125.46|127.36|125.56|127.11|125.31|23
1655249860000|2022-06-14 23:37:40|127.28|125.48|127.24|125.44|127.28|125.48|127.13|125.33|27
1655249870000|2022-06-14 23:37:50|127.22|125.42|127.1|125.3|127.32|125.52|127.1|125.3|24
1655249880000|2022-06-14 23:38:00|127.09|125.29|127.01|125.21|127.09|125.29|127|125.2|18
1655249890000|2022-06-14 23:38:10|127.03|125.23|127.01|125.21|127.03|125.23|126.98|125.18|16
1655249900000|2022-06-14 23:38:20|127.02|125.22|126.99|125.19|127.07|125.27|126.99|125.19|25
1655249910000|2022-06-14 23:38:30|126.97|125.17|127.01|125.21|127.02|125.22|126.97|125.17|13
1655249920000|2022-06-14 23:38:40|127|125.2|126.89|125.09|127.01|125.21|126.89|125.09|17
1655249930000|2022-06-14 23:38:50|126.87|125.07|126.95|125.15|126.96|125.16|126.84|125.04|11
1655249940000|2022-06-14 23:39:00|126.96|125.16|126.97|125.17|126.99|125.19|126.94|125.14|15
1655249950000|2022-06-14 23:39:10|126.98|125.18|127.02|125.22|127.03|125.23|126.97|125.17|13
1655249960000|2022-06-14 23:39:20|127|125.2|127.04|125.24|127.04|125.24|127|125.2|9
1655249970000|2022-06-14 23:39:30|127.03|125.23|127.27|125.47|127.3|125.5|127.03|125.23|19
1655249980000|2022-06-14 23:39:40|127.25|125.45|127.27|125.47|127.29|125.49|127.24|125.44|15
1655249990000|2022-06-14 23:39:50|127.26|125.46|127.21|125.41|127.27|125.47|127.18|125.38|14
1655250000000|2022-06-14 23:40:00|127.22|125.42|127.22|125.42|127.29|125.49|127.2|125.4|9
1655250010000|2022-06-14 23:40:10|127.23|125.43|127.23|125.43|127.23|125.43|127.21|125.41|5
1655250020000|2022-06-14 23:40:20|127.22|125.42|127.2|125.4|127.23|125.43|127.1|125.3|12
1655250030000|2022-06-14 23:40:30|127.19|125.39|127.26|125.46|127.27|125.47|127.19|125.39|16
1655250040000|2022-06-14 23:40:40|127.24|125.44|127.26|125.46|127.26|125.46|127.24|125.44|5
1655250050000|2022-06-14 23:40:50|127.24|125.44|127.24|125.44|127.26|125.46|127.24|125.44|3
1655250060000|2022-06-14 23:41:00|127.22|125.42|127.19|125.39|127.24|125.44|127.19|125.39|6
1655250070000|2022-06-14 23:41:10|127.2|125.4|127.2|125.4|127.2|125.4|127.19|125.39|7
1655250080000|2022-06-14 23:41:20|127.21|125.41|127.18|125.38|127.21|125.41|127.17|125.37|6
1655250090000|2022-06-14 23:41:30|127.17|125.37|127.19|125.39|127.19|125.39|127.17|125.37|5
1655250100000|2022-06-14 23:41:40|127.2|125.4|127.19|125.39|127.21|125.41|127.19|125.39|8
1655250110000|2022-06-14 23:41:50|127.17|125.37|127.08|125.28|127.19|125.39|127.07|125.27|15
1655250120000|2022-06-14 23:42:00|127.09|125.29|127.1|125.3|127.1|125.3|127.09|125.29|2
1655250130000|2022-06-14 23:42:10|127.06|125.26|127.26|125.46|127.26|125.46|127.06|125.26|14
1655250140000|2022-06-14 23:42:20|127.27|125.47|127.06|125.26|127.27|125.47|127.06|125.26|19
1655250150000|2022-06-14 23:42:30|127.05|125.25|126.85|125.05|127.05|125.25|126.83|125.03|23
1655250160000|2022-06-14 23:42:40|126.86|125.06|126.97|125.17|127.01|125.21|126.86|125.06|14
1655250170000|2022-06-14 23:42:50|126.96|125.16|127.04|125.24|127.05|125.25|126.95|125.15|18
1655250180000|2022-06-14 23:43:00|127.06|125.26|127.05|125.25|127.07|125.27|127.05|125.25|6
1655250190000|2022-06-14 23:43:10|127.06|125.26|127.06|125.26|127.08|125.28|127.05|125.25|9
1655250200000|2022-06-14 23:43:20|127.07|125.27|127.08|125.28|127.08|125.28|127.06|125.26|8
1655250210000|2022-06-14 23:43:30|127.07|125.27|127.03|125.23|127.07|125.27|127.03|125.23|8
1655250220000|2022-06-14 23:43:40|127.04|125.24|127.03|125.23|127.04|125.24|127.02|125.22|3
1655250230000|2022-06-14 23:43:50|127.04|125.24|127.04|125.24|127.05|125.25|127.03|125.23|4
1655250240000|2022-06-14 23:44:00|127.05|125.25|127.04|125.24|127.05|125.25|127.02|125.22|6
1655250250000|2022-06-14 23:44:10|127.02|125.22|127.03|125.23|127.03|125.23|127.02|125.22|6
1655250260000|2022-06-14 23:44:20|127.04|125.24|127.06|125.26|127.07|125.27|127.02|125.22|8
1655250270000|2022-06-14 23:44:30|127.08|125.28|127.07|125.27|127.09|125.29|127.07|125.27|4
1655250290000|2022-06-14 23:44:50|127.06|125.26|127.1|125.3|127.11|125.31|127.04|125.24|8
1655250300000|2022-06-14 23:45:00|127.09|125.29|127.1|125.3|127.1|125.3|127.06|125.26|12
1655250310000|2022-06-14 23:45:10|127.15|125.35|127.34|125.54|127.35|125.55|127.15|125.35|13
1655250320000|2022-06-14 23:45:20|127.32|125.52|127.33|125.53|127.34|125.54|127.31|125.51|9
1655250330000|2022-06-14 23:45:30|127.32|125.52|127.33|125.53|127.33|125.53|127.28|125.48|8
1655250340000|2022-06-14 23:45:40|127.34|125.54|127.36|125.56|127.36|125.56|127.34|125.54|3
1655250350000|2022-06-14 23:45:50|127.4|125.6|127.48|125.68|127.57|125.77|127.4|125.6|20
1655250360000|2022-06-14 23:46:00|127.49|125.69|127.48|125.68|127.51|125.71|127.42|125.62|10
1655250370000|2022-06-14 23:46:10|127.46|125.66|127.44|125.64|127.51|125.71|127.43|125.63|23
1655250380000|2022-06-14 23:46:20|127.45|125.65|127.38|125.58|127.45|125.65|127.38|125.58|9
1655250390000|2022-06-14 23:46:30|127.37|125.57|127.22|125.42|127.38|125.58|127.22|125.42|18
1655250400000|2022-06-14 23:46:40|127.21|125.41|127.04|125.24|127.21|125.41|127.04|125.24|8
1655250410000|2022-06-14 23:46:50|127.03|125.23|126.91|125.11|127.04|125.24|126.91|125.11|19
1655250420000|2022-06-14 23:47:00|126.9|125.1|126.81|125.01|126.9|125.1|126.81|125.01|19
1655250430000|2022-06-14 23:47:10|126.76|124.96|126.7|124.9|126.76|124.96|126.68|124.88|17
1655250440000|2022-06-14 23:47:20|126.69|124.89|126.68|124.88|126.7|124.9|126.66|124.86|19
1655250450000|2022-06-14 23:47:30|126.69|124.89|126.72|124.92|126.72|124.92|126.69|124.89|14
1655250460000|2022-06-14 23:47:40|126.73|124.93|126.76|124.96|126.76|124.96|126.71|124.91|15
1655250470000|2022-06-14 23:47:50|126.77|124.97|126.89|125.09|126.89|125.09|126.76|124.96|10
1655250480000|2022-06-14 23:48:00|126.88|125.08|126.86|125.06|126.88|125.08|126.86|125.06|4
1655250490000|2022-06-14 23:48:10|126.84|125.04|126.9|125.1|126.9|125.1|126.84|125.04|4
1655250500000|2022-06-14 23:48:20|126.92|125.12|126.91|125.11|126.92|125.12|126.91|125.11|6
1655250510000|2022-06-14 23:48:30|126.92|125.12|126.91|125.11|126.92|125.12|126.89|125.09|12
1655250520000|2022-06-14 23:48:40|126.9|125.1|127.06|125.26|127.08|125.28|126.9|125.1|12
1655250530000|2022-06-14 23:48:50|127.07|125.27|127.07|125.27|127.08|125.28|127.07|125.27|5
1655250540000|2022-06-14 23:49:00|127.1|125.3|127.2|125.4|127.2|125.4|127.1|125.3|2
1655250550000|2022-06-14 23:49:10|127.22|125.42|127.22|125.42|127.23|125.43|127.21|125.41|4
1655250560000|2022-06-14 23:49:20|127.21|125.41|127.21|125.41|127.21|125.41|127.21|125.41|1
1655250580000|2022-06-14 23:49:40|127.23|125.43|127.21|125.41|127.23|125.43|127.21|125.41|3
1655250590000|2022-06-14 23:49:50|127.22|125.42|127.21|125.41|127.23|125.43|127.21|125.41|4
1655250600000|2022-06-14 23:50:00|127.23|125.43|127.31|125.51|127.31|125.51|127.23|125.43|13
1655250610000|2022-06-14 23:50:10|127.3|125.5|127.28|125.48|127.3|125.5|127.27|125.47|3
1655250620000|2022-06-14 23:50:20|127.29|125.49|127.31|125.51|127.32|125.52|127.29|125.49|8
1655250630000|2022-06-14 23:50:30|127.28|125.48|127.33|125.53|127.33|125.53|127.26|125.46|10
1655250640000|2022-06-14 23:50:40|127.32|125.52|127.32|125.52|127.32|125.52|127.32|125.52|1
1655250650000|2022-06-14 23:50:50|127.33|125.53|127.4|125.6|127.4|125.6|127.33|125.53|15
1655250660000|2022-06-14 23:51:00|127.38|125.58|127.39|125.59|127.39|125.59|127.38|125.58|2
1655250670000|2022-06-14 23:51:10|127.4|125.6|127.45|125.65|127.46|125.66|127.4|125.6|6
1655250680000|2022-06-14 23:51:20|127.46|125.66|127.51|125.71|127.53|125.73|127.46|125.66|8
1655250690000|2022-06-14 23:51:30|127.49|125.69|127.76|125.96|127.8|126|127.49|125.69|18
1655250700000|2022-06-14 23:51:40|127.75|125.95|127.68|125.88|127.78|125.98|127.65|125.85|17
1655250710000|2022-06-14 23:51:50|127.67|125.87|127.63|125.83|127.67|125.87|127.58|125.78|16
1655250720000|2022-06-14 23:52:00|127.65|125.85|127.67|125.87|127.71|125.91|127.65|125.85|11
1655250730000|2022-06-14 23:52:10|127.66|125.86|127.64|125.84|127.71|125.91|127.59|125.79|15
1655250740000|2022-06-14 23:52:20|127.63|125.83|127.59|125.79|127.64|125.84|127.59|125.79|17
1655250750000|2022-06-14 23:52:30|127.57|125.77|127.61|125.81|127.61|125.81|127.57|125.77|5
1655250760000|2022-06-14 23:52:40|127.62|125.82|127.73|125.93|127.76|125.96|127.62|125.82|15
1655250770000|2022-06-14 23:52:50|127.72|125.92|127.73|125.93|127.76|125.96|127.72|125.92|10
1655250780000|2022-06-14 23:53:00|127.74|125.94|127.64|125.84|127.74|125.94|127.64|125.84|8
1655250790000|2022-06-14 23:53:10|127.65|125.85|127.66|125.86|127.66|125.86|127.64|125.84|11
1655250800000|2022-06-14 23:53:20|127.65|125.85|127.64|125.84|127.66|125.86|127.64|125.84|7
1655250810000|2022-06-14 23:53:30|127.66|125.86|127.65|125.85|127.7|125.9|127.65|125.85|10
1655250820000|2022-06-14 23:53:40|127.64|125.84|127.6|125.8|127.65|125.85|127.6|125.8|9
1655250830000|2022-06-14 23:53:50|127.59|125.79|127.48|125.68|127.6|125.8|127.48|125.68|12
1655250840000|2022-06-14 23:54:00|127.49|125.69|127.44|125.64|127.5|125.7|127.43|125.63|14
1655250850000|2022-06-14 23:54:10|127.43|125.63|127.27|125.47|127.43|125.63|127.27|125.47|18
1655250860000|2022-06-14 23:54:20|127.24|125.44|127.31|125.51|127.31|125.51|127.22|125.42|12
1655250870000|2022-06-14 23:54:30|127.32|125.52|127.35|125.55|127.39|125.59|127.32|125.52|15
1655250880000|2022-06-14 23:54:40|127.36|125.56|127.42|125.62|127.42|125.62|127.36|125.56|12
1655250890000|2022-06-14 23:54:50|127.41|125.61|127.47|125.67|127.51|125.71|127.41|125.61|17
1655250900000|2022-06-14 23:55:00|127.48|125.68|127.4|125.6|127.5|125.7|127.4|125.6|12
1655250910000|2022-06-14 23:55:10|127.39|125.59|127.29|125.49|127.39|125.59|127.29|125.49|13
1655250920000|2022-06-14 23:55:20|127.3|125.5|127.32|125.52|127.35|125.55|127.3|125.5|10
1655250930000|2022-06-14 23:55:30|127.31|125.51|127.29|125.49|127.31|125.51|127.29|125.49|8
1655250940000|2022-06-14 23:55:40|127.3|125.5|127.31|125.51|127.31|125.51|127.29|125.49|6
1655250950000|2022-06-14 23:55:50|127.32|125.52|127.31|125.51|127.33|125.53|127.31|125.51|9
1655250960000|2022-06-14 23:56:00|127.29|125.49|127.15|125.35|127.29|125.49|127.14|125.34|13
1655250970000|2022-06-14 23:56:10|127.16|125.36|127.11|125.31|127.17|125.37|127.09|125.29|12
1655250980000|2022-06-14 23:56:20|127.1|125.3|127.14|125.34|127.15|125.35|127.06|125.26|20
1655250990000|2022-06-14 23:56:30|127.15|125.35|127.03|125.23|127.15|125.35|127.03|125.23|14
1655251000000|2022-06-14 23:56:40|127.05|125.25|127.06|125.26|127.08|125.28|127.04|125.24|8
1655251010000|2022-06-14 23:56:50|127.05|125.25|127.05|125.25|127.06|125.26|127.04|125.24|6
1655251020000|2022-06-14 23:57:00|127.06|125.26|127.09|125.29|127.11|125.31|127.06|125.26|9
1655251030000|2022-06-14 23:57:10|127.07|125.27|127.09|125.29|127.1|125.3|127.07|125.27|7
1655251040000|2022-06-14 23:57:20|127.08|125.28|127.14|125.34|127.14|125.34|127.08|125.28|10
1655251050000|2022-06-14 23:57:30|127.15|125.35|127.11|125.31|127.16|125.36|127.11|125.31|6
1655251060000|2022-06-14 23:57:40|127.12|125.32|127.1|125.3|127.12|125.32|127.09|125.29|6
1655251070000|2022-06-14 23:57:50|127.11|125.31|127.12|125.32|127.12|125.32|127.1|125.3|4
1655251080000|2022-06-14 23:58:00|127.13|125.33|127.24|125.44|127.25|125.45|127.13|125.33|14
1655251090000|2022-06-14 23:58:10|127.23|125.43|127.23|125.43|127.23|125.43|127.22|125.42|3
1655251100000|2022-06-14 23:58:20|127.22|125.42|127.21|125.41|127.22|125.42|127.2|125.4|10
1655251110000|2022-06-14 23:58:30|127.22|125.42|127.2|125.4|127.22|125.42|127.2|125.4|4
1655251120000|2022-06-14 23:58:40|127.21|125.41|127.18|125.38|127.21|125.41|127.18|125.38|11
1655251130000|2022-06-14 23:58:50|127.19|125.39|127.18|125.38|127.19|125.39|127.18|125.38|2
1655251140000|2022-06-14 23:59:00|127.19|125.39|127.13|125.33|127.19|125.39|127.11|125.31|13
1655251150000|2022-06-14 23:59:10|127.12|125.32|127.11|125.31|127.14|125.34|127.11|125.31|8
1655251160000|2022-06-14 23:59:20|127.1|125.3|126.98|125.18|127.1|125.3|126.98|125.18|14
1655251170000|2022-06-14 23:59:30|126.95|125.15|127|125.2|127|125.2|126.94|125.14|10
1655251180000|2022-06-14 23:59:40|127.01|125.21|126.93|125.13|127.04|125.24|126.91|125.11|15
1655251190000|2022-06-14 23:59:50|126.92|125.12|126.73|124.93|126.95|125.15|126.73|124.93|20
1655251200000|2022-06-15 00:00:00|126.74|124.94|126.73|124.93|126.74|124.94|126.69|124.89|12
1655251210000|2022-06-15 00:00:10|126.72|124.92|126.61|124.81|126.72|124.92|126.61|124.81|19
1655251220000|2022-06-15 00:00:20|126.62|124.82|126.54|124.74|126.66|124.86|126.54|124.74|12
1655251230000|2022-06-15 00:00:30|126.53|124.73|126.5|124.7|126.54|124.74|126.46|124.66|13
1655251240000|2022-06-15 00:00:40|126.54|124.74|126.49|124.69|126.56|124.76|126.47|124.67|12
1655251250000|2022-06-15 00:00:50|126.5|124.7|126.59|124.79|126.59|124.79|126.49|124.69|8
1655251260000|2022-06-15 00:01:00|126.6|124.8|126.52|124.72|126.61|124.81|126.5|124.7|13
1655251270000|2022-06-15 00:01:10|126.51|124.71|126.42|124.62|126.51|124.71|126.42|124.62|14
1655251280000|2022-06-15 00:01:20|126.41|124.61|126.29|124.49|126.41|124.61|126.12|124.32|26
1655251290000|2022-06-15 00:01:30|126.27|124.47|125.92|124.12|126.27|124.47|125.87|124.07|23
1655251300000|2022-06-15 00:01:40|125.89|124.09|125.79|123.99|125.89|124.09|125.79|123.99|16
1655251310000|2022-06-15 00:01:50|125.8|124|126.07|124.27|126.07|124.27|125.8|124|24
1655251320000|2022-06-15 00:02:00|126.06|124.26|125.99|124.19|126.07|124.27|125.97|124.17|22
1655251330000|2022-06-15 00:02:10|125.98|124.18|125.91|124.11|126.01|124.21|125.89|124.09|20
1655251340000|2022-06-15 00:02:20|125.9|124.1|125.86|124.06|125.9|124.1|125.81|124.01|24
1655251350000|2022-06-15 00:02:30|125.87|124.07|125.89|124.09|125.9|124.1|125.85|124.05|14
1655251360000|2022-06-15 00:02:40|125.86|124.06|125.9|124.1|125.91|124.11|125.86|124.06|19
1655251370000|2022-06-15 00:02:50|125.89|124.09|125.44|123.64|125.9|124.1|125.43|123.63|24
1655251380000|2022-06-15 00:03:00|125.47|123.67|126.03|124.23|126.03|124.23|125.45|123.65|27
1655251390000|2022-06-15 00:03:10|126.02|124.22|126.05|124.25|126.08|124.28|125.97|124.17|16
1655251400000|2022-06-15 00:03:20|126.03|124.23|126.01|124.21|126.07|124.27|126.01|124.21|20
1655251410000|2022-06-15 00:03:30|126|124.2|126.1|124.3|126.1|124.3|125.95|124.15|18
1655251420000|2022-06-15 00:03:40|126.11|124.31|126.23|124.43|126.27|124.47|126.11|124.31|18
1655251430000|2022-06-15 00:03:50|126.22|124.42|126.22|124.42|126.27|124.47|126.21|124.41|14
1655251440000|2022-06-15 00:04:00|126.23|124.43|126.43|124.63|126.43|124.63|126.22|124.42|19
1655251450000|2022-06-15 00:04:10|126.42|124.62|126.32|124.52|126.42|124.62|126.28|124.48|21
1655251460000|2022-06-15 00:04:20|126.33|124.53|126.37|124.57|126.39|124.59|126.33|124.53|17
1655251470000|2022-06-15 00:04:30|126.36|124.56|126.35|124.55|126.39|124.59|126.31|124.51|13
1655251480000|2022-06-15 00:04:40|126.36|124.56|126.37|124.57|126.42|124.62|126.36|124.56|12
1655251490000|2022-06-15 00:04:50|126.38|124.58|126.38|124.58|126.4|124.6|126.37|124.57|14
1655251500000|2022-06-15 00:05:00|126.37|124.57|126.15|124.35|126.37|124.57|126.15|124.35|15
1655251510000|2022-06-15 00:05:10|126.16|124.36|125.84|124.04|126.16|124.36|125.79|123.99|20
1655251520000|2022-06-15 00:05:20|125.85|124.05|125.83|124.03|125.87|124.07|125.75|123.95|23
1655251530000|2022-06-15 00:05:30|125.82|124.02|125.8|124|125.83|124.03|125.79|123.99|17
1655251540000|2022-06-15 00:05:40|125.81|124.01|125.8|124|125.82|124.02|125.79|123.99|6
1655251550000|2022-06-15 00:05:50|125.82|124.02|125.86|124.06|125.87|124.07|125.82|124.02|6
1655251560000|2022-06-15 00:06:00|125.87|124.07|125.82|124.02|125.87|124.07|125.8|124|9
1655251570000|2022-06-15 00:06:10|125.81|124.01|125.7|123.9|125.81|124.01|125.69|123.89|20
1655251580000|2022-06-15 00:06:20|125.71|123.91|125.82|124.02|125.84|124.04|125.7|123.9|16
1655251590000|2022-06-15 00:06:30|125.83|124.03|125.88|124.08|125.89|124.09|125.82|124.02|14
1655251600000|2022-06-15 00:06:40|125.89|124.09|125.93|124.13|125.94|124.14|125.89|124.09|9
1655251610000|2022-06-15 00:06:50|125.91|124.11|125.97|124.17|125.97|124.17|125.9|124.1|13
1655251620000|2022-06-15 00:07:00|125.98|124.18|125.95|124.15|125.98|124.18|125.95|124.15|6
1655251630000|2022-06-15 00:07:10|125.96|124.16|125.89|124.09|125.96|124.16|125.89|124.09|9
1655251640000|2022-06-15 00:07:20|125.9|124.1|125.86|124.06|125.91|124.11|125.84|124.04|14
1655251650000|2022-06-15 00:07:30|125.85|124.05|125.87|124.07|125.9|124.1|125.83|124.03|19
1655251660000|2022-06-15 00:07:40|125.86|124.06|125.77|123.97|125.86|124.06|125.76|123.96|16
1655251670000|2022-06-15 00:07:50|125.78|123.98|125.79|123.99|125.8|124|125.73|123.93|18
1655251680000|2022-06-15 00:08:00|125.78|123.98|125.81|124.01|125.81|124.01|125.78|123.98|6
1655251690000|2022-06-15 00:08:10|125.82|124.02|125.9|124.1|125.9|124.1|125.82|124.02|9
1655251700000|2022-06-15 00:08:20|125.91|124.11|125.9|124.1|125.91|124.11|125.89|124.09|4
1655251710000|2022-06-15 00:08:30|125.91|124.11|125.9|124.1|125.91|124.11|125.9|124.1|2
1655251720000|2022-06-15 00:08:40|125.91|124.11|125.92|124.12|125.93|124.13|125.9|124.1|9
1655251730000|2022-06-15 00:08:50|125.93|124.13|125.9|124.1|125.93|124.13|125.9|124.1|5
1655251740000|2022-06-15 00:09:00|125.93|124.13|125.92|124.12|125.93|124.13|125.91|124.11|3
1655251750000|2022-06-15 00:09:10|125.91|124.11|125.92|124.12|125.93|124.13|125.9|124.1|6
1655251760000|2022-06-15 00:09:20|125.91|124.11|125.94|124.14|125.94|124.14|125.91|124.11|6
1655251770000|2022-06-15 00:09:30|125.95|124.15|125.97|124.17|125.97|124.17|125.95|124.15|9
1655251780000|2022-06-15 00:09:40|125.96|124.16|125.97|124.17|125.99|124.19|125.95|124.15|10
1655251790000|2022-06-15 00:09:50|125.98|124.18|125.97|124.17|125.98|124.18|125.96|124.16|8
1655251800000|2022-06-15 00:10:00|125.96|124.16|125.96|124.16|125.98|124.18|125.96|124.16|9
1655251810000|2022-06-15 00:10:10|125.97|124.17|126.06|124.26|126.06|124.26|125.95|124.15|10
1655251820000|2022-06-15 00:10:20|126.05|124.25|126.06|124.26|126.06|124.26|126.03|124.23|6
1655251830000|2022-06-15 00:10:30|126.07|124.27|126.06|124.26|126.08|124.28|126.06|124.26|4
1655251840000|2022-06-15 00:10:40|126.07|124.27|126.07|124.27|126.12|124.32|126.07|124.27|13
1655251850000|2022-06-15 00:10:50|126.08|124.28|126.03|124.23|126.08|124.28|126.03|124.23|8
1655251860000|2022-06-15 00:11:00|126.02|124.22|126.02|124.22|126.04|124.24|126.02|124.22|5
1655251870000|2022-06-15 00:11:10|126.03|124.23|126.04|124.24|126.04|124.24|126.02|124.22|4
1655251880000|2022-06-15 00:11:20|126.03|124.23|126.01|124.21|126.03|124.23|126.01|124.21|7
1655251890000|2022-06-15 00:11:30|126|124.2|125.89|124.09|126|124.2|125.87|124.07|17
1655251900000|2022-06-15 00:11:40|125.88|124.08|125.86|124.06|125.88|124.08|125.86|124.06|7
1655251910000|2022-06-15 00:11:50|125.87|124.07|125.84|124.04|125.88|124.08|125.83|124.03|11
1655251920000|2022-06-15 00:12:00|125.82|124.02|125.86|124.06|125.86|124.06|125.82|124.02|11
1655251930000|2022-06-15 00:12:10|125.87|124.07|125.84|124.04|125.89|124.09|125.83|124.03|10
1655251940000|2022-06-15 00:12:20|125.85|124.05|125.83|124.03|125.85|124.05|125.82|124.02|13
1655251950000|2022-06-15 00:12:30|125.84|124.04|125.82|124.02|125.85|124.05|125.82|124.02|4
1655251960000|2022-06-15 00:12:40|125.84|124.04|125.85|124.05|125.86|124.06|125.84|124.04|14
1655251970000|2022-06-15 00:12:50|125.87|124.07|125.89|124.09|125.89|124.09|125.84|124.04|9
1655251980000|2022-06-15 00:13:00|125.9|124.1|125.91|124.11|125.92|124.12|125.89|124.09|10
1655251990000|2022-06-15 00:13:10|125.9|124.1|125.91|124.11|125.91|124.11|125.87|124.07|11
1655252000000|2022-06-15 00:13:20|125.92|124.12|125.87|124.07|125.93|124.13|125.87|124.07|15
1655252010000|2022-06-15 00:13:30|125.86|124.06|125.76|123.96|125.86|124.06|125.76|123.96|16
1655252020000|2022-06-15 00:13:40|125.73|123.93|125.71|123.91|125.73|123.93|125.71|123.91|3
1655252030000|2022-06-15 00:13:50|125.7|123.9|125.52|123.72|125.7|123.9|125.52|123.72|16
1655252040000|2022-06-15 00:14:00|125.53|123.73|125.56|123.76|125.59|123.79|125.51|123.71|10
1655252050000|2022-06-15 00:14:10|125.57|123.77|125.59|123.79|125.6|123.8|125.57|123.77|5
1655252060000|2022-06-15 00:14:20|125.6|123.8|125.62|123.82|125.63|123.83|125.6|123.8|8
1655252070000|2022-06-15 00:14:30|125.61|123.81|125.62|123.82|125.64|123.84|125.61|123.81|5
1655252080000|2022-06-15 00:14:40|125.63|123.83|125.61|123.81|125.63|123.83|125.61|123.81|3
1655252090000|2022-06-15 00:14:50|125.62|123.82|125.64|123.84|125.64|123.84|125.62|123.82|5
1655252100000|2022-06-15 00:15:00|125.63|123.83|125.6|123.8|125.63|123.83|125.6|123.8|8
1655252110000|2022-06-15 00:15:10|125.61|123.81|125.56|123.76|125.61|123.81|125.55|123.75|5
1655252120000|2022-06-15 00:15:20|125.57|123.77|125.77|123.97|125.77|123.97|125.57|123.77|10
1655252130000|2022-06-15 00:15:30|125.78|123.98|125.79|123.99|125.8|124|125.77|123.97|8
1655252140000|2022-06-15 00:15:40|125.76|123.96|126.1|124.3|126.1|124.3|125.76|123.96|17
1655252150000|2022-06-15 00:15:50|126.09|124.29|126|124.2|126.09|124.29|126|124.2|9
1655252160000|2022-06-15 00:16:00|126.02|124.22|126.05|124.25|126.06|124.26|126.02|124.22|10
1655252170000|2022-06-15 00:16:10|126.04|124.24|126.04|124.24|126.06|124.26|125.98|124.18|16
1655252180000|2022-06-15 00:16:20|126.05|124.25|126.04|124.24|126.05|124.25|126.04|124.24|4
1655252190000|2022-06-15 00:16:30|126.03|124.23|126.04|124.24|126.05|124.25|126.02|124.22|10
1655252200000|2022-06-15 00:16:40|126.05|124.25|126.02|124.22|126.05|124.25|126.02|124.22|9
1655252210000|2022-06-15 00:16:50|126.03|124.23|126.04|124.24|126.04|124.24|125.99|124.19|17
1655252220000|2022-06-15 00:17:00|126.03|124.23|126.02|124.22|126.03|124.23|126.02|124.22|6
1655252230000|2022-06-15 00:17:10|126.01|124.21|126.05|124.25|126.05|124.25|126.01|124.21|6
1655252240000|2022-06-15 00:17:20|126.06|124.26|126.07|124.27|126.09|124.29|126.05|124.25|9
1655252250000|2022-06-15 00:17:30|126.06|124.26|126.25|124.45|126.34|124.54|126.06|124.26|26
1655252260000|2022-06-15 00:17:40|126.24|124.44|126.28|124.48|126.3|124.5|126.17|124.37|23
1655252270000|2022-06-15 00:17:50|126.29|124.49|126.29|124.49|126.31|124.51|126.29|124.49|12
1655252280000|2022-06-15 00:18:00|126.3|124.5|126.23|124.43|126.31|124.51|126.17|124.37|17
1655252290000|2022-06-15 00:18:10|126.25|124.45|126.13|124.33|126.25|124.45|126.13|124.33|11
1655252300000|2022-06-15 00:18:20|126.14|124.34|126.15|124.35|126.18|124.38|126.13|124.33|16
1655252310000|2022-06-15 00:18:30|126.16|124.36|125.99|124.19|126.18|124.38|125.99|124.19|18
1655252320000|2022-06-15 00:18:40|126.01|124.21|126.04|124.24|126.04|124.24|126|124.2|12
1655252330000|2022-06-15 00:18:50|126.05|124.25|126.04|124.24|126.06|124.26|126.02|124.22|12
1655252340000|2022-06-15 00:19:00|126.03|124.23|126.07|124.27|126.08|124.28|125.99|124.19|16
1655252350000|2022-06-15 00:19:10|126.08|124.28|126.07|124.27|126.08|124.28|126.07|124.27|2
1655252360000|2022-06-15 00:19:20|126.08|124.28|126.06|124.26|126.08|124.28|126.05|124.25|11
1655252370000|2022-06-15 00:19:30|126.05|124.25|126.09|124.29|126.09|124.29|126.04|124.24|11
1655252380000|2022-06-15 00:19:40|126.08|124.28|126.06|124.26|126.08|124.28|126.04|124.24|10
1655252390000|2022-06-15 00:19:50|126.07|124.27|126.1|124.3|126.1|124.3|126.06|124.26|8
1655252400000|2022-06-15 00:20:00|126.09|124.29|126.06|124.26|126.1|124.3|126.05|124.25|12
1655252410000|2022-06-15 00:20:10|126.05|124.25|126.12|124.32|126.12|124.32|126.05|124.25|9
1655252420000|2022-06-15 00:20:20|126.11|124.31|126.1|124.3|126.11|124.31|126.07|124.27|4
1655252430000|2022-06-15 00:20:30|126.09|124.29|126.17|124.37|126.19|124.39|126.09|124.29|8
1655252440000|2022-06-15 00:20:40|126.18|124.38|126.24|124.44|126.24|124.44|126.18|124.38|7
1655252450000|2022-06-15 00:20:50|126.28|124.48|126.24|124.44|126.28|124.48|126.24|124.44|5
1655252460000|2022-06-15 00:21:00|126.25|124.45|126.34|124.54|126.34|124.54|126.25|124.45|13
1655252470000|2022-06-15 00:21:10|126.3|124.5|126.31|124.51|126.32|124.52|126.29|124.49|5
1655252480000|2022-06-15 00:21:20|126.29|124.49|126.36|124.56|126.36|124.56|126.29|124.49|7
1655252490000|2022-06-15 00:21:30|126.37|124.57|126.37|124.57|126.38|124.58|126.34|124.54|13
1655252500000|2022-06-15 00:21:40|126.36|124.56|126.36|124.56|126.38|124.58|126.34|124.54|8
1655252510000|2022-06-15 00:21:50|126.37|124.57|126.38|124.58|126.41|124.61|126.35|124.55|11
1655252520000|2022-06-15 00:22:00|126.36|124.56|126.36|124.56|126.37|124.57|126.36|124.56|5
1655252530000|2022-06-15 00:22:10|126.35|124.55|126.19|124.39|126.36|124.56|126.15|124.35|22
1655252540000|2022-06-15 00:22:20|126.2|124.4|126.11|124.31|126.2|124.4|126.11|124.31|10
1655252550000|2022-06-15 00:22:30|126.09|124.29|126.19|124.39|126.19|124.39|126.08|124.28|11
1655252560000|2022-06-15 00:22:40|126.17|124.37|126.01|124.21|126.17|124.37|126|124.2|13
1655252570000|2022-06-15 00:22:50|126.02|124.22|126|124.2|126.04|124.24|125.98|124.18|7
1655252580000|2022-06-15 00:23:00|126.01|124.21|125.95|124.15|126.02|124.22|125.88|124.08|12
1655252590000|2022-06-15 00:23:10|125.94|124.14|125.95|124.15|125.96|124.16|125.91|124.11|17
1655252600000|2022-06-15 00:23:20|125.96|124.16|126.13|124.33|126.14|124.34|125.96|124.16|10
1655252610000|2022-06-15 00:23:30|126.12|124.32|126.05|124.25|126.12|124.32|126.02|124.22|9
1655252620000|2022-06-15 00:23:40|126.06|124.26|126.08|124.28|126.08|124.28|126.06|124.26|3
1655252630000|2022-06-15 00:23:50|126.14|124.34|126.1|124.3|126.14|124.34|126.1|124.3|10
1655252640000|2022-06-15 00:24:00|126.11|124.31|126.13|124.33|126.14|124.34|126.11|124.31|5
1655252650000|2022-06-15 00:24:10|126.11|124.31|126.14|124.34|126.14|124.34|126.11|124.31|3
1655252660000|2022-06-15 00:24:20|126.15|124.35|126.15|124.35|126.16|124.36|126.14|124.34|7
1655252670000|2022-06-15 00:24:30|126.14|124.34|126.11|124.31|126.14|124.34|126.11|124.31|3
1655252680000|2022-06-15 00:24:40|126.12|124.32|126.08|124.28|126.12|124.32|126.08|124.28|4
1655252690000|2022-06-15 00:24:50|126.09|124.29|126.1|124.3|126.13|124.33|126.07|124.27|10
1655252700000|2022-06-15 00:25:00|126.09|124.29|126.06|124.26|126.12|124.32|126.05|124.25|8
1655252710000|2022-06-15 00:25:10|126.08|124.28|126.13|124.33|126.13|124.33|126.06|124.26|10
1655252720000|2022-06-15 00:25:20|126.12|124.32|126.17|124.37|126.17|124.37|126.12|124.32|6
1655252730000|2022-06-15 00:25:30|126.18|124.38|126.21|124.41|126.21|124.41|126.18|124.38|10
1655252740000|2022-06-15 00:25:40|126.22|124.42|126.21|124.41|126.22|124.42|126.2|124.4|3
1655252750000|2022-06-15 00:25:50|126.2|124.4|126.2|124.4|126.22|124.42|126.2|124.4|6
1655252760000|2022-06-15 00:26:00|126.19|124.39|126.2|124.4|126.21|124.41|126.18|124.38|6
1655252770000|2022-06-15 00:26:10|126.21|124.41|126.22|124.42|126.22|124.42|126.2|124.4|3
1655252780000|2022-06-15 00:26:20|126.21|124.41|126.22|124.42|126.23|124.43|126.2|124.4|8
1655252790000|2022-06-15 00:26:30|126.2|124.4|126.21|124.41|126.22|124.42|126.2|124.4|8
1655252800000|2022-06-15 00:26:40|126.22|124.42|126.22|124.42|126.23|124.43|126.21|124.41|7
1655252810000|2022-06-15 00:26:50|126.21|124.41|126.2|124.4|126.21|124.41|126.2|124.4|8
1655252820000|2022-06-15 00:27:00|126.21|124.41|126.2|124.4|126.21|124.41|126.2|124.4|6
1655252830000|2022-06-15 00:27:10|126.15|124.35|126.15|124.35|126.16|124.36|126.15|124.35|5
1655252840000|2022-06-15 00:27:20|126.16|124.36|126.16|124.36|126.19|124.39|126.15|124.35|9
1655252850000|2022-06-15 00:27:30|126.15|124.35|126.13|124.33|126.16|124.36|126.12|124.32|9
1655252860000|2022-06-15 00:27:40|126.14|124.34|126.13|124.33|126.14|124.34|126.11|124.31|6
1655252870000|2022-06-15 00:27:50|126.12|124.32|126.12|124.32|126.12|124.32|126.11|124.31|3
1655252880000|2022-06-15 00:28:00|126.13|124.33|125.92|124.12|126.13|124.33|125.9|124.1|12
1655252890000|2022-06-15 00:28:10|125.93|124.13|126|124.2|126.02|124.22|125.92|124.12|12
1655252900000|2022-06-15 00:28:20|125.99|124.19|125.95|124.15|125.99|124.19|125.94|124.14|14
1655252910000|2022-06-15 00:28:30|125.96|124.16|125.92|124.12|125.97|124.17|125.92|124.12|13
1655252920000|2022-06-15 00:28:40|125.93|124.13|125.92|124.12|125.94|124.14|125.89|124.09|10
1655252930000|2022-06-15 00:28:50|125.93|124.13|125.96|124.16|125.97|124.17|125.92|124.12|10
1655252940000|2022-06-15 00:29:00|125.94|124.14|125.98|124.18|126|124.2|125.94|124.14|13
1655252950000|2022-06-15 00:29:10|125.97|124.17|125.95|124.15|126.01|124.21|125.95|124.15|16
1655252960000|2022-06-15 00:29:20|125.93|124.13|125.85|124.05|125.93|124.13|125.84|124.04|21
1655252970000|2022-06-15 00:29:30|125.87|124.07|125.92|124.12|125.92|124.12|125.87|124.07|14
1655252980000|2022-06-15 00:29:40|125.91|124.11|125.93|124.13|125.93|124.13|125.91|124.11|3
1655252990000|2022-06-15 00:29:50|125.92|124.12|125.93|124.13|125.93|124.13|125.87|124.07|14
1655253000000|2022-06-15 00:30:00|125.92|124.12|126.03|124.23|126.06|124.26|125.92|124.12|13
1655253010000|2022-06-15 00:30:10|126.04|124.24|125.98|124.18|126.05|124.25|125.97|124.17|18
1655253020000|2022-06-15 00:30:20|125.97|124.17|125.88|124.08|125.98|124.18|125.86|124.06|18
1655253030000|2022-06-15 00:30:30|125.87|124.07|125.81|124.01|125.9|124.1|125.79|123.99|14
1655253040000|2022-06-15 00:30:40|125.8|124|125.8|124|125.82|124.02|125.79|123.99|10
1655253050000|2022-06-15 00:30:50|125.81|124.01|125.89|124.09|125.89|124.09|125.8|124|14
1655253060000|2022-06-15 00:31:00|125.9|124.1|125.86|124.06|125.9|124.1|125.84|124.04|19
1655253070000|2022-06-15 00:31:10|125.87|124.07|125.88|124.08|125.89|124.09|125.87|124.07|4
1655253080000|2022-06-15 00:31:20|125.86|124.06|125.82|124.02|125.86|124.06|125.82|124.02|9
1655253090000|2022-06-15 00:31:30|125.83|124.03|125.75|123.95|125.83|124.03|125.75|123.95|17
1655253100000|2022-06-15 00:31:40|125.76|123.96|125.82|124.02|125.82|124.02|125.76|123.96|18
1655253110000|2022-06-15 00:31:50|125.83|124.03|125.79|123.99|125.86|124.06|125.79|123.99|15
1655253120000|2022-06-15 00:32:00|125.78|123.98|125.81|124.01|125.83|124.03|125.76|123.96|12
1655253130000|2022-06-15 00:32:10|125.82|124.02|125.93|124.13|125.94|124.14|125.82|124.02|14
1655253140000|2022-06-15 00:32:20|125.94|124.14|125.94|124.14|125.96|124.16|125.93|124.13|8
1655253150000|2022-06-15 00:32:30|125.93|124.13|125.92|124.12|125.94|124.14|125.92|124.12|4
1655253160000|2022-06-15 00:32:40|125.93|124.13|126.03|124.23|126.04|124.24|125.92|124.12|15
1655253170000|2022-06-15 00:32:50|126.02|124.22|126.05|124.25|126.06|124.26|126.02|124.22|11
1655253180000|2022-06-15 00:33:00|126.07|124.27|126.1|124.3|126.1|124.3|126.07|124.27|10
1655253190000|2022-06-15 00:33:10|126.12|124.32|126.1|124.3|126.14|124.34|126.1|124.3|10
1655253200000|2022-06-15 00:33:20|126.11|124.31|126.1|124.3|126.12|124.32|126.1|124.3|5
1655253210000|2022-06-15 00:33:30|126.11|124.31|126.12|124.32|126.15|124.35|126.11|124.31|15
1655253220000|2022-06-15 00:33:40|126.13|124.33|126.12|124.32|126.15|124.35|126.1|124.3|11
1655253230000|2022-06-15 00:33:50|126.13|124.33|126.21|124.41|126.23|124.43|126.11|124.31|15
1655253240000|2022-06-15 00:34:00|126.2|124.4|126.2|124.4|126.23|124.43|126.2|124.4|10
1655253250000|2022-06-15 00:34:10|126.21|124.41|126.31|124.51|126.37|124.57|126.2|124.4|12
1655253260000|2022-06-15 00:34:20|126.3|124.5|126.05|124.25|126.3|124.5|126.05|124.25|20
1655253270000|2022-06-15 00:34:30|126.03|124.23|125.93|124.13|126.03|124.23|125.92|124.12|12
1655253280000|2022-06-15 00:34:40|125.92|124.12|126.05|124.25|126.05|124.25|125.92|124.12|17
1655253290000|2022-06-15 00:34:50|126.06|124.26|126.07|124.27|126.15|124.35|126.06|124.26|19
1655253300000|2022-06-15 00:35:00|126.06|124.26|126.06|124.26|126.08|124.28|126.05|124.25|9
1655253310000|2022-06-15 00:35:10|126.05|124.25|126.11|124.31|126.12|124.32|126.05|124.25|6
1655253320000|2022-06-15 00:35:20|126.1|124.3|126.09|124.29|126.1|124.3|126.09|124.29|4
1655253330000|2022-06-15 00:35:30|126.08|124.28|126.09|124.29|126.09|124.29|126.08|124.28|2
1655253340000|2022-06-15 00:35:40|126.08|124.28|126.09|124.29|126.09|124.29|126.08|124.28|8
1655253350000|2022-06-15 00:35:50|126.08|124.28|126.08|124.28|126.1|124.3|126.08|124.28|10
1655253360000|2022-06-15 00:36:00|126.09|124.29|126.03|124.23|126.09|124.29|126.02|124.22|7
1655253370000|2022-06-15 00:36:10|126.04|124.24|126.04|124.24|126.09|124.29|126.04|124.24|15
1655253380000|2022-06-15 00:36:20|126.05|124.25|126.08|124.28|126.13|124.33|126.05|124.25|20
1655253390000|2022-06-15 00:36:30|126.09|124.29|125.99|124.19|126.1|124.3|125.99|124.19|9
1655253400000|2022-06-15 00:36:40|126|124.2|126|124.2|126.05|124.25|125.98|124.18|14
1655253410000|2022-06-15 00:36:50|125.99|124.19|125.99|124.19|126|124.2|125.95|124.15|8
1655253420000|2022-06-15 00:37:00|126|124.2|126.02|124.22|126.03|124.23|125.99|124.19|8
1655253430000|2022-06-15 00:37:10|126.03|124.23|126.07|124.27|126.07|124.27|126.03|124.23|6
1655253440000|2022-06-15 00:37:20|126.06|124.26|126.04|124.24|126.06|124.26|126|124.2|11
1655253450000|2022-06-15 00:37:30|126.05|124.25|126.15|124.35|126.15|124.35|126.05|124.25|6
1655253460000|2022-06-15 00:37:40|126.14|124.34|126.14|124.34|126.14|124.34|126.14|124.34|1
1655253470000|2022-06-15 00:37:50|126.12|124.32|126.04|124.24|126.12|124.32|126.04|124.24|4
1655253480000|2022-06-15 00:38:00|126.05|124.25|126.16|124.36|126.16|124.36|126.05|124.25|12
1655253490000|2022-06-15 00:38:10|126.18|124.38|126.21|124.41|126.23|124.43|126.18|124.38|12
1655253500000|2022-06-15 00:38:20|126.22|124.42|126.19|124.39|126.22|124.42|126.19|124.39|8
1655253510000|2022-06-15 00:38:30|126.17|124.37|126.17|124.37|126.19|124.39|126.14|124.34|13
1655253520000|2022-06-15 00:38:40|126.15|124.35|125.99|124.19|126.15|124.35|125.98|124.18|17
1655253530000|2022-06-15 00:38:50|126|124.2|125.81|124.01|126.01|124.21|125.81|124.01|14
1655253540000|2022-06-15 00:39:00|125.82|124.02|125.89|124.09|125.9|124.1|125.82|124.02|11
1655253550000|2022-06-15 00:39:10|125.9|124.1|125.93|124.13|125.95|124.15|125.9|124.1|8
1655253560000|2022-06-15 00:39:20|125.92|124.12|126.02|124.22|126.02|124.22|125.92|124.12|15
1655253570000|2022-06-15 00:39:30|126.03|124.23|126.01|124.21|126.03|124.23|126|124.2|7
1655253580000|2022-06-15 00:39:40|126|124.2|126.1|124.3|126.1|124.3|126|124.2|17
1655253590000|2022-06-15 00:39:50|126.12|124.32|126.1|124.3|126.12|124.32|126.08|124.28|12
1655253600000|2022-06-15 00:40:00|126.12|124.32|126.13|124.33|126.13|124.33|126.1|124.3|8
1655253610000|2022-06-15 00:40:10|126.2|124.4|126.2|124.4|126.22|124.42|126.15|124.35|15
1655253620000|2022-06-15 00:40:20|126.19|124.39|126.18|124.38|126.2|124.4|126.16|124.36|14
1655253630000|2022-06-15 00:40:30|126.17|124.37|126.14|124.34|126.19|124.39|126.14|124.34|7
1655253640000|2022-06-15 00:40:40|126.11|124.31|125.92|124.12|126.11|124.31|125.92|124.12|16
1655253650000|2022-06-15 00:40:50|125.91|124.11|125.91|124.11|125.92|124.12|125.91|124.11|5
1655253660000|2022-06-15 00:41:00|125.89|124.09|125.78|123.98|125.89|124.09|125.77|123.97|14
1655253670000|2022-06-15 00:41:10|125.77|123.97|125.92|124.12|125.92|124.12|125.76|123.96|15
1655253680000|2022-06-15 00:41:20|125.91|124.11|125.94|124.14|125.97|124.17|125.89|124.09|15
1655253690000|2022-06-15 00:41:30|125.93|124.13|125.94|124.14|125.94|124.14|125.83|124.03|18
1655253700000|2022-06-15 00:41:40|125.93|124.13|126.08|124.28|126.08|124.28|125.93|124.13|14
1655253710000|2022-06-15 00:41:50|126.1|124.3|126.24|124.44|126.26|124.46|126.09|124.29|19
1655253720000|2022-06-15 00:42:00|126.23|124.43|125.94|124.14|126.23|124.43|125.93|124.13|14
1655253730000|2022-06-15 00:42:10|125.86|124.06|126.49|124.69|126.68|124.88|125.61|123.81|29
1655253740000|2022-06-15 00:42:20|126.53|124.73|126.42|124.62|126.53|124.73|126.14|124.34|23
1655253750000|2022-06-15 00:42:30|126.45|124.65|126.48|124.68|126.51|124.71|126.43|124.63|22
1655253760000|2022-06-15 00:42:40|126.44|124.64|126.4|124.6|126.44|124.64|126.4|124.6|8
1655253770000|2022-06-15 00:42:50|126.39|124.59|126.45|124.65|126.45|124.65|126.39|124.59|9
1655253780000|2022-06-15 00:43:00|126.44|124.64|126.39|124.59|126.44|124.64|126.38|124.58|5
1655253790000|2022-06-15 00:43:10|126.38|124.58|126.37|124.57|126.38|124.58|126.36|124.56|8
1655253800000|2022-06-15 00:43:20|126.38|124.58|126.43|124.63|126.43|124.63|126.37|124.57|10
1655253810000|2022-06-15 00:43:30|126.44|124.64|126.43|124.63|126.44|124.64|126.41|124.61|11
1655253820000|2022-06-15 00:43:40|126.42|124.62|126.42|124.62|126.43|124.63|126.41|124.61|7
1655253830000|2022-06-15 00:43:50|126.4|124.6|126.4|124.6|126.41|124.61|126.4|124.6|3
1655253840000|2022-06-15 00:44:00|126.41|124.61|126.52|124.72|126.52|124.72|126.41|124.61|10
1655253850000|2022-06-15 00:44:10|126.54|124.74|127.06|125.26|127.06|125.26|126.54|124.74|26
1655253860000|2022-06-15 00:44:20|127.05|125.25|126.89|125.09|127.05|125.25|126.89|125.09|21
1655253870000|2022-06-15 00:44:30|126.88|125.08|126.95|125.15|126.95|125.15|126.88|125.08|15
1655253880000|2022-06-15 00:44:40|126.94|125.14|126.94|125.14|126.96|125.16|126.91|125.11|11
1655253890000|2022-06-15 00:44:50|126.92|125.12|126.94|125.14|126.96|125.16|126.92|125.12|8
1655253900000|2022-06-15 00:45:00|126.93|125.13|126.96|125.16|126.96|125.16|126.89|125.09|8
1655253910000|2022-06-15 00:45:10|126.95|125.15|126.94|125.14|126.95|125.15|126.94|125.14|8
1655253920000|2022-06-15 00:45:20|126.95|125.15|127.04|125.24|127.04|125.24|126.94|125.14|11
1655253930000|2022-06-15 00:45:30|127.05|125.25|127.04|125.24|127.05|125.25|127.04|125.24|4
1655253940000|2022-06-15 00:45:40|127.03|125.23|127.06|125.26|127.06|125.26|127.03|125.23|6
1655253950000|2022-06-15 00:45:50|127.07|125.27|127.15|125.35|127.16|125.36|127.07|125.27|5
1655253960000|2022-06-15 00:46:00|127.14|125.34|127.14|125.34|127.16|125.36|127.13|125.33|6
1655253970000|2022-06-15 00:46:10|127.15|125.35|127.15|125.35|127.15|125.35|127.13|125.33|12
1655253980000|2022-06-15 00:46:20|127.13|125.33|127.13|125.33|127.14|125.34|127.12|125.32|6
1655253990000|2022-06-15 00:46:30|127.14|125.34|127.13|125.33|127.14|125.34|127.13|125.33|4
1655254000000|2022-06-15 00:46:40|127.12|125.32|127.12|125.32|127.13|125.33|127.12|125.32|3
1655254010000|2022-06-15 00:46:50|127.13|125.33|127.13|125.33|127.13|125.33|127.13|125.33|1
1655254020000|2022-06-15 00:47:00|127.14|125.34|127.15|125.35|127.17|125.37|127.13|125.33|7
1655254030000|2022-06-15 00:47:10|127.16|125.36|127.05|125.25|127.16|125.36|127.05|125.25|6
1655254040000|2022-06-15 00:47:20|127.04|125.24|126.96|125.16|127.04|125.24|126.96|125.16|13
1655254050000|2022-06-15 00:47:30|126.95|125.15|127|125.2|127.03|125.23|126.95|125.15|10
1655254060000|2022-06-15 00:47:40|127.01|125.21|127.01|125.21|127.02|125.22|127.01|125.21|3
1655254070000|2022-06-15 00:47:50|126.99|125.19|126.87|125.07|126.99|125.19|126.87|125.07|12
1655254080000|2022-06-15 00:48:00|126.88|125.08|126.9|125.1|126.94|125.14|126.87|125.07|14
1655254090000|2022-06-15 00:48:10|126.91|125.11|126.86|125.06|126.91|125.11|126.85|125.05|8
1655254100000|2022-06-15 00:48:20|126.85|125.05|126.85|125.05|126.86|125.06|126.85|125.05|5
1655254110000|2022-06-15 00:48:30|126.86|125.06|126.81|125.01|126.99|125.19|126.81|125.01|18
1655254120000|2022-06-15 00:48:40|126.8|125|126.84|125.04|126.84|125.04|126.77|124.97|14
1655254130000|2022-06-15 00:48:50|126.85|125.05|126.77|124.97|126.85|125.05|126.76|124.96|10
1655254140000|2022-06-15 00:49:00|126.78|124.98|126.71|124.91|126.81|125.01|126.61|124.81|18
1655254150000|2022-06-15 00:49:10|126.7|124.9|126.71|124.91|126.74|124.94|126.69|124.89|16
1655254160000|2022-06-15 00:49:20|126.7|124.9|126.71|124.91|126.72|124.92|126.62|124.82|18
1655254170000|2022-06-15 00:49:30|126.72|124.92|126.66|124.86|126.73|124.93|126.63|124.83|18
1655254180000|2022-06-15 00:49:40|126.65|124.85|126.56|124.76|126.65|124.85|126.53|124.73|20
1655254190000|2022-06-15 00:49:50|126.57|124.77|126.58|124.78|126.59|124.79|126.5|124.7|13
1655254200000|2022-06-15 00:50:00|126.57|124.77|126.63|124.83|126.63|124.83|126.53|124.73|13
1655254210000|2022-06-15 00:50:10|126.61|124.81|126.96|125.16|127.03|125.23|126.6|124.8|20
1655254220000|2022-06-15 00:50:20|126.95|125.15|127.01|125.21|127.07|125.27|126.95|125.15|14
1655254230000|2022-06-15 00:50:30|127|125.2|126.95|125.15|127.01|125.21|126.95|125.15|7
1655254240000|2022-06-15 00:50:40|126.94|125.14|126.79|124.99|126.94|125.14|126.79|124.99|20
1655254250000|2022-06-15 00:50:50|126.73|124.93|126.7|124.9|126.73|124.93|126.62|124.82|23
1655254260000|2022-06-15 00:51:00|126.69|124.89|126.78|124.98|126.83|125.03|126.69|124.89|19
1655254270000|2022-06-15 00:51:10|126.81|125.01|126.86|125.06|126.87|125.07|126.81|125.01|14
1655254280000|2022-06-15 00:51:20|126.87|125.07|126.86|125.06|126.88|125.08|126.86|125.06|6
1655254290000|2022-06-15 00:51:30|126.85|125.05|126.84|125.04|126.85|125.05|126.77|124.97|15
1655254300000|2022-06-15 00:51:40|126.82|125.02|126.8|125|126.88|125.08|126.8|125|12
1655254310000|2022-06-15 00:51:50|126.81|125.01|126.79|124.99|126.85|125.05|126.76|124.96|19
1655254320000|2022-06-15 00:52:00|126.78|124.98|126.95|125.15|126.95|125.15|126.77|124.97|11
1655254330000|2022-06-15 00:52:10|126.96|125.16|126.97|125.17|126.98|125.18|126.96|125.16|8
1655254340000|2022-06-15 00:52:20|126.96|125.16|126.71|124.91|126.96|125.16|126.71|124.91|20
1655254350000|2022-06-15 00:52:30|126.72|124.92|126.74|124.94|126.76|124.96|126.72|124.92|13
1655254360000|2022-06-15 00:52:40|126.76|124.96|126.78|124.98|126.79|124.99|126.75|124.95|10
1655254370000|2022-06-15 00:52:50|126.77|124.97|126.76|124.96|126.8|125|126.76|124.96|11
1655254380000|2022-06-15 00:53:00|126.75|124.95|126.68|124.88|126.77|124.97|126.68|124.88|20
1655254390000|2022-06-15 00:53:10|126.67|124.87|126.62|124.82|126.7|124.9|126.62|124.82|11
1655254400000|2022-06-15 00:53:20|126.65|124.85|126.65|124.85|126.74|124.94|126.64|124.84|17
1655254410000|2022-06-15 00:53:30|126.66|124.86|126.65|124.85|126.67|124.87|126.63|124.83|14
1655254420000|2022-06-15 00:53:40|126.66|124.86|126.6|124.8|126.66|124.86|126.6|124.8|7
1655254430000|2022-06-15 00:53:50|126.61|124.81|126.6|124.8|126.61|124.81|126.6|124.8|4
1655254440000|2022-06-15 00:54:00|126.59|124.79|126.57|124.77|126.59|124.79|126.57|124.77|7
1655254450000|2022-06-15 00:54:10|126.58|124.78|126.59|124.79|126.6|124.8|126.58|124.78|4
1655254460000|2022-06-15 00:54:20|126.58|124.78|126.59|124.79|126.59|124.79|126.58|124.78|2
1655254470000|2022-06-15 00:54:30|126.6|124.8|126.55|124.75|126.6|124.8|126.52|124.72|10
1655254480000|2022-06-15 00:54:40|126.56|124.76|127|125.2|127.01|125.21|126.56|124.76|16
1655254490000|2022-06-15 00:54:50|126.98|125.18|127.41|125.61|127.45|125.65|126.94|125.14|25
1655254500000|2022-06-15 00:55:00|127.39|125.59|127.26|125.46|127.39|125.59|127.26|125.46|19
1655254510000|2022-06-15 00:55:10|127.25|125.45|127.19|125.39|127.27|125.47|127.18|125.38|10
1655254520000|2022-06-15 00:55:20|127.18|125.38|127.2|125.4|127.2|125.4|127.18|125.38|7
1655254530000|2022-06-15 00:55:30|127.19|125.39|127.21|125.41|127.23|125.43|127.16|125.36|11
1655254540000|2022-06-15 00:55:40|127.22|125.42|127.27|125.47|127.31|125.51|127.22|125.42|8
1655254550000|2022-06-15 00:55:50|127.26|125.46|127.28|125.48|127.28|125.48|127.25|125.45|7
1655254560000|2022-06-15 00:56:00|127.29|125.49|127.24|125.44|127.29|125.49|127.24|125.44|8
1655254570000|2022-06-15 00:56:10|127.23|125.43|127.22|125.42|127.25|125.45|127.21|125.41|10
1655254580000|2022-06-15 00:56:20|127.23|125.43|127.03|125.23|127.23|125.43|127.01|125.21|16
1655254590000|2022-06-15 00:56:30|127.02|125.22|127.02|125.22|127.04|125.24|126.95|125.15|14
1655254600000|2022-06-15 00:56:40|127.03|125.23|127.23|125.43|127.25|125.45|127.03|125.23|18
1655254610000|2022-06-15 00:56:50|127.22|125.42|127.25|125.45|127.28|125.48|127.2|125.4|21
1655254620000|2022-06-15 00:57:00|127.24|125.44|127.23|125.43|127.24|125.44|127.13|125.33|12
1655254630000|2022-06-15 00:57:10|127.24|125.44|127.22|125.42|127.24|125.44|127.22|125.42|5
1655254640000|2022-06-15 00:57:20|127.23|125.43|127.18|125.38|127.23|125.43|127.18|125.38|9
1655254650000|2022-06-15 00:57:30|127.17|125.37|127.15|125.35|127.17|125.37|127.15|125.35|10
1655254660000|2022-06-15 00:57:40|127.14|125.34|127.1|125.3|127.16|125.36|127.1|125.3|11
1655254670000|2022-06-15 00:57:50|127.13|125.33|127.21|125.41|127.22|125.42|127.13|125.33|11
1655254680000|2022-06-15 00:58:00|127.2|125.4|127.15|125.35|127.21|125.41|127.15|125.35|18
1655254690000|2022-06-15 00:58:10|127.16|125.36|127.18|125.38|127.2|125.4|127.15|125.35|6
1655254700000|2022-06-15 00:58:20|127.15|125.35|127.09|125.29|127.16|125.36|127.09|125.29|11
1655254710000|2022-06-15 00:58:30|127.1|125.3|127.08|125.28|127.1|125.3|127.07|125.27|9
1655254720000|2022-06-15 00:58:40|127.09|125.29|127.08|125.28|127.09|125.29|127.07|125.27|8
1655254730000|2022-06-15 00:58:50|127.09|125.29|127.09|125.29|127.09|125.29|127.08|125.28|3
1655254740000|2022-06-15 00:59:00|127.08|125.28|127.08|125.28|127.09|125.29|127.07|125.27|9
1655254760000|2022-06-15 00:59:20|127.07|125.27|127.07|125.27|127.07|125.27|127.07|125.27|1
1655254770000|2022-06-15 00:59:30|127.08|125.28|127.15|125.35|127.16|125.36|127.07|125.27|10
1655254780000|2022-06-15 00:59:40|127.14|125.34|127.14|125.34|127.15|125.35|127.11|125.31|8
1655254790000|2022-06-15 00:59:50|127.13|125.33|127.08|125.28|127.13|125.33|127.08|125.28|8
1655254800000|2022-06-15 01:00:00|127.09|125.29|127.17|125.37|127.17|125.37|127.05|125.25|19
1655254810000|2022-06-15 01:00:10|127.18|125.38|127.17|125.37|127.21|125.41|127.16|125.36|18
1655254820000|2022-06-15 01:00:20|127.18|125.38|127.17|125.37|127.18|125.38|127.17|125.37|10
1655254830000|2022-06-15 01:00:30|126.82|125.02|126.56|124.76|126.82|125.02|126.55|124.75|21
1655254840000|2022-06-15 01:00:40|126.57|124.77|126.63|124.83|126.67|124.87|126.55|124.75|14
1655254850000|2022-06-15 01:00:50|126.66|124.86|126.57|124.77|126.68|124.88|126.56|124.76|21
1655254860000|2022-06-15 01:01:00|126.56|124.76|126.64|124.84|126.68|124.88|126.52|124.72|14
1655254870000|2022-06-15 01:01:10|126.65|124.85|126.61|124.81|126.65|124.85|126.57|124.77|15
1655254880000|2022-06-15 01:01:20|126.6|124.8|126.64|124.84|126.65|124.85|126.6|124.8|10
1655254890000|2022-06-15 01:01:30|126.62|124.82|126.6|124.8|126.62|124.82|126.55|124.75|12
1655254900000|2022-06-15 01:01:40|126.58|124.78|126.54|124.74|126.59|124.79|126.5|124.7|16
1655254910000|2022-06-15 01:01:50|126.53|124.73|126.51|124.71|126.53|124.73|126.51|124.71|9
1655254920000|2022-06-15 01:02:00|126.53|124.73|126.54|124.74|126.54|124.74|126.51|124.71|9
1655254930000|2022-06-15 01:02:10|126.55|124.75|126.52|124.72|126.55|124.75|126.51|124.71|9
1655254940000|2022-06-15 01:02:20|126.53|124.73|126.62|124.82|126.62|124.82|126.53|124.73|6
1655254950000|2022-06-15 01:02:30|126.6|124.8|126.61|124.81|126.64|124.84|126.6|124.8|13
1655254960000|2022-06-15 01:02:40|126.59|124.79|126.57|124.77|126.59|124.79|126.55|124.75|14
1655254970000|2022-06-15 01:02:50|126.58|124.78|126.53|124.73|126.58|124.78|126.53|124.73|11
1655254980000|2022-06-15 01:03:00|126.54|124.74|126.58|124.78|126.58|124.78|126.54|124.74|7
1655254990000|2022-06-15 01:03:10|126.59|124.79|126.67|124.87|126.69|124.89|126.57|124.77|11
1655255000000|2022-06-15 01:03:20|126.66|124.86|126.67|124.87|126.68|124.88|126.66|124.86|9
1655255010000|2022-06-15 01:03:30|126.68|124.88|126.65|124.85|126.68|124.88|126.63|124.83|11
1655255020000|2022-06-15 01:03:40|126.66|124.86|126.68|124.88|126.68|124.88|126.65|124.85|5
1655255030000|2022-06-15 01:03:50|126.67|124.87|126.69|124.89|126.7|124.9|126.67|124.87|6
1655255040000|2022-06-15 01:04:00|126.68|124.88|126.66|124.86|126.71|124.91|126.65|124.85|6
1655255050000|2022-06-15 01:04:10|126.68|124.88|126.68|124.88|126.69|124.89|126.68|124.88|3
1655255060000|2022-06-15 01:04:20|126.69|124.89|126.69|124.89|126.7|124.9|126.67|124.87|5
1655255070000|2022-06-15 01:04:30|126.7|124.9|126.69|124.89|126.7|124.9|126.69|124.89|4
1655255080000|2022-06-15 01:04:40|126.68|124.88|126.68|124.88|126.69|124.89|126.68|124.88|3
1655255090000|2022-06-15 01:04:50|126.67|124.87|126.67|124.87|126.67|124.87|126.66|124.86|3
1655255100000|2022-06-15 01:05:00|126.65|124.85|126.68|124.88|126.7|124.9|126.65|124.85|7
1655255110000|2022-06-15 01:05:10|126.66|124.86|126.67|124.87|126.67|124.87|126.65|124.85|6
1655255120000|2022-06-15 01:05:20|126.66|124.86|126.66|124.86|126.66|124.86|126.66|124.86|1
1655255130000|2022-06-15 01:05:30|126.67|124.87|126.67|124.87|126.68|124.88|126.66|124.86|7
1655255140000|2022-06-15 01:05:40|126.79|124.99|126.79|124.99|126.79|124.99|126.79|124.99|1
1655255150000|2022-06-15 01:05:50|126.75|124.95|126.52|124.72|126.75|124.95|126.52|124.72|14
1655255160000|2022-06-15 01:06:00|126.53|124.73|126.55|124.75|126.55|124.75|126.51|124.71|5
1655255170000|2022-06-15 01:06:10|126.56|124.76|126.53|124.73|126.56|124.76|126.52|124.72|10
1655255180000|2022-06-15 01:06:20|126.54|124.74|126.54|124.74|126.56|124.76|126.53|124.73|12
1655255190000|2022-06-15 01:06:30|126.53|124.73|126.54|124.74|126.54|124.74|126.53|124.73|8
1655255200000|2022-06-15 01:06:40|126.53|124.73|126.52|124.72|126.53|124.73|126.52|124.72|2
1655255210000|2022-06-15 01:06:50|126.53|124.73|126.49|124.69|126.53|124.73|126.49|124.69|3
1655255220000|2022-06-15 01:07:00|126.5|124.7|126.59|124.79|126.59|124.79|126.5|124.7|8
1655255230000|2022-06-15 01:07:10|126.62|124.82|126.66|124.86|126.66|124.86|126.62|124.82|3
1655255240000|2022-06-15 01:07:20|126.67|124.87|126.66|124.86|126.67|124.87|126.66|124.86|6
1655255250000|2022-06-15 01:07:30|126.65|124.85|126.62|124.82|126.65|124.85|126.62|124.82|5
1655255260000|2022-06-15 01:07:40|126.63|124.83|126.7|124.9|126.7|124.9|126.63|124.83|5
1655255270000|2022-06-15 01:07:50|126.71|124.91|126.69|124.89|126.73|124.93|126.69|124.89|8
1655255280000|2022-06-15 01:08:00|126.7|124.9|126.72|124.92|126.72|124.92|126.7|124.9|2
1655255290000|2022-06-15 01:08:10|126.73|124.93|126.73|124.93|126.78|124.98|126.73|124.93|9
1655255300000|2022-06-15 01:08:20|126.74|124.94|126.74|124.94|126.74|124.94|126.74|124.94|1
1655255330000|2022-06-15 01:08:50|126.73|124.93|126.57|124.77|126.73|124.93|126.57|124.77|5
1655255340000|2022-06-15 01:09:00|126.56|124.76|126.57|124.77|126.59|124.79|126.56|124.76|7
1655255350000|2022-06-15 01:09:10|126.58|124.78|126.55|124.75|126.58|124.78|126.55|124.75|8
1655255360000|2022-06-15 01:09:20|126.56|124.76|126.55|124.75|126.57|124.77|126.54|124.74|8
1655255370000|2022-06-15 01:09:30|126.54|124.74|126.54|124.74|126.54|124.74|126.54|124.74|1
1655255380000|2022-06-15 01:09:40|126.55|124.75|126.58|124.78|126.59|124.79|126.55|124.75|8
1655255390000|2022-06-15 01:09:50|126.61|124.81|126.57|124.77|126.74|124.94|126.56|124.76|26
1655255400000|2022-06-15 01:10:00|126.56|124.76|126.59|124.79|126.63|124.83|126.56|124.76|11
1655255410000|2022-06-15 01:10:10|126.6|124.8|126.58|124.78|126.6|124.8|126.57|124.77|7
1655255420000|2022-06-15 01:10:20|126.59|124.79|126.58|124.78|126.61|124.81|126.58|124.78|15
1655255430000|2022-06-15 01:10:30|126.57|124.77|126.73|124.93|126.73|124.93|126.55|124.75|12
1655255440000|2022-06-15 01:10:40|126.72|124.92|126.7|124.9|126.72|124.92|126.69|124.89|9
1655255450000|2022-06-15 01:10:50|126.69|124.89|126.71|124.91|126.71|124.91|126.69|124.89|6
1655255460000|2022-06-15 01:11:00|126.7|124.9|126.69|124.89|126.72|124.92|126.69|124.89|5
1655255470000|2022-06-15 01:11:10|126.68|124.88|126.65|124.85|126.69|124.89|126.64|124.84|6
1655255480000|2022-06-15 01:11:20|126.66|124.86|126.66|124.86|126.69|124.89|126.66|124.86|11
1655255490000|2022-06-15 01:11:30|126.65|124.85|126.69|124.89|126.7|124.9|126.65|124.85|9
1655255500000|2022-06-15 01:11:40|126.7|124.9|126.77|124.97|126.77|124.97|126.7|124.9|6
1655255510000|2022-06-15 01:11:50|126.76|124.96|126.77|124.97|126.78|124.98|126.76|124.96|8
1655255520000|2022-06-15 01:12:00|126.78|124.98|126.8|125|126.8|125|126.77|124.97|4
1655255530000|2022-06-15 01:12:10|126.81|125.01|126.9|125.1|126.93|125.13|126.81|125.01|15
1655255540000|2022-06-15 01:12:20|126.89|125.09|126.84|125.04|126.89|125.09|126.83|125.03|8
1655255550000|2022-06-15 01:12:30|126.85|125.05|126.84|125.04|126.85|125.05|126.82|125.02|8
1655255560000|2022-06-15 01:12:40|126.85|125.05|126.88|125.08|126.88|125.08|126.85|125.05|2
1655255570000|2022-06-15 01:12:50|126.89|125.09|126.91|125.11|126.94|125.14|126.88|125.08|14
1655255580000|2022-06-15 01:13:00|126.89|125.09|126.8|125|126.89|125.09|126.8|125|8
1655255590000|2022-06-15 01:13:10|126.79|124.99|126.79|124.99|126.79|124.99|126.75|124.95|8
1655255600000|2022-06-15 01:13:20|126.78|124.98|126.81|125.01|126.82|125.02|126.76|124.96|9
1655255610000|2022-06-15 01:13:30|126.82|125.02|126.82|125.02|126.83|125.03|126.82|125.02|3
1655255620000|2022-06-15 01:13:40|126.83|125.03|126.8|125|126.84|125.04|126.8|125|8
1655255630000|2022-06-15 01:13:50|126.78|124.98|126.71|124.91|126.78|124.98|126.69|124.89|9
1655255640000|2022-06-15 01:14:00|126.7|124.9|126.79|124.99|126.79|124.99|126.67|124.87|9
1655255650000|2022-06-15 01:14:10|126.8|125|127.01|125.21|127.01|125.21|126.8|125|13
1655255660000|2022-06-15 01:14:20|127.02|125.22|127.01|125.21|127.03|125.23|127.01|125.21|8
1655255670000|2022-06-15 01:14:30|127.02|125.22|126.98|125.18|127.02|125.22|126.97|125.17|11
1655255680000|2022-06-15 01:14:40|126.97|125.17|126.96|125.16|127|125.2|126.96|125.16|9
1655255690000|2022-06-15 01:14:50|126.95|125.15|126.89|125.09|126.95|125.15|126.81|125.01|19
1655255700000|2022-06-15 01:15:00|126.88|125.08|126.98|125.18|126.98|125.18|126.87|125.07|20
1655255710000|2022-06-15 01:15:10|126.96|125.16|126.87|125.07|126.97|125.17|126.87|125.07|11
1655255720000|2022-06-15 01:15:20|126.86|125.06|126.79|124.99|126.87|125.07|126.77|124.97|13
1655255730000|2022-06-15 01:15:30|126.76|124.96|126.72|124.92|126.76|124.96|126.71|124.91|11
1655255740000|2022-06-15 01:15:40|126.71|124.91|126.87|125.07|126.89|125.09|126.68|124.88|13
1655255750000|2022-06-15 01:15:50|126.86|125.06|126.84|125.04|126.88|125.08|126.83|125.03|8
1655255760000|2022-06-15 01:16:00|126.83|125.03|126.8|125|126.83|125.03|126.8|125|5
1655255770000|2022-06-15 01:16:10|126.79|124.99|126.8|125|126.8|125|126.78|124.98|7
1655255780000|2022-06-15 01:16:20|126.77|124.97|126.76|124.96|126.77|124.97|126.76|124.96|4
1655255790000|2022-06-15 01:16:30|126.75|124.95|126.81|125.01|126.86|125.06|126.75|124.95|11
1655255800000|2022-06-15 01:16:40|126.79|124.99|126.79|124.99|126.81|125.01|126.75|124.95|18
1655255810000|2022-06-15 01:16:50|126.8|125|126.8|125|126.8|125|126.79|124.99|3
1655255820000|2022-06-15 01:17:00|126.84|125.04|126.9|125.1|126.91|125.11|126.84|125.04|8
1655255830000|2022-06-15 01:17:10|126.91|125.11|126.92|125.12|126.94|125.14|126.91|125.11|16
1655255840000|2022-06-15 01:17:20|126.93|125.13|126.92|125.12|126.94|125.14|126.89|125.09|12
1655255850000|2022-06-15 01:17:30|126.93|125.13|126.92|125.12|126.93|125.13|126.9|125.1|13
1655255860000|2022-06-15 01:17:40|126.93|125.13|126.93|125.13|126.96|125.16|126.91|125.11|10
1655255870000|2022-06-15 01:17:50|126.92|125.12|126.93|125.13|126.93|125.13|126.91|125.11|5
1655255880000|2022-06-15 01:18:00|126.91|125.11|126.79|124.99|126.91|125.11|126.78|124.98|15
1655255890000|2022-06-15 01:18:10|126.81|125.01|126.86|125.06|126.86|125.06|126.78|124.98|12
1655255900000|2022-06-15 01:18:20|126.87|125.07|126.87|125.07|126.88|125.08|126.87|125.07|5
1655255910000|2022-06-15 01:18:30|126.86|125.06|126.83|125.03|126.86|125.06|126.81|125.01|11
1655255920000|2022-06-15 01:18:40|126.82|125.02|126.82|125.02|126.85|125.05|126.82|125.02|15
1655255930000|2022-06-15 01:18:50|126.81|125.01|126.81|125.01|126.81|125.01|126.81|125.01|1
1655255940000|2022-06-15 01:19:00|126.8|125|126.81|125.01|126.84|125.04|126.79|124.99|13
1655255950000|2022-06-15 01:19:10|126.77|124.97|126.71|124.91|126.77|124.97|126.67|124.87|15
1655255960000|2022-06-15 01:19:20|126.7|124.9|126.76|124.96|126.78|124.98|126.7|124.9|11
1655255970000|2022-06-15 01:19:30|126.75|124.95|126.76|124.96|126.78|124.98|126.75|124.95|9
1655255980000|2022-06-15 01:19:40|126.75|124.95|126.74|124.94|126.75|124.95|126.7|124.9|13
1655255990000|2022-06-15 01:19:50|126.73|124.93|126.4|124.6|126.74|124.94|126.4|124.6|20
1655256000000|2022-06-15 01:20:00|126.43|124.63|126.48|124.68|126.51|124.71|126.43|124.63|18
1655256010000|2022-06-15 01:20:10|126.49|124.69|126.58|124.78|126.59|124.79|126.45|124.65|19
1655256020000|2022-06-15 01:20:20|126.61|124.81|126.76|124.96|126.77|124.97|126.61|124.81|9
1655256030000|2022-06-15 01:20:30|126.72|124.92|126.78|124.98|126.78|124.98|126.7|124.9|9
1655256040000|2022-06-15 01:20:40|126.77|124.97|126.78|124.98|126.78|124.98|126.77|124.97|6
1655256050000|2022-06-15 01:20:50|126.77|124.97|126.77|124.97|126.78|124.98|126.77|124.97|3
1655256060000|2022-06-15 01:21:00|126.78|124.98|126.77|124.97|126.8|125|126.77|124.97|10
1655256080000|2022-06-15 01:21:20|126.78|124.98|126.78|124.98|126.79|124.99|126.77|124.97|7
1655256090000|2022-06-15 01:21:30|126.77|124.97|126.77|124.97|126.78|124.98|126.77|124.97|5
1655256100000|2022-06-15 01:21:40|126.75|124.95|126.69|124.89|126.75|124.95|126.68|124.88|11
1655256110000|2022-06-15 01:21:50|126.7|124.9|126.69|124.89|126.72|124.92|126.68|124.88|8
1655256120000|2022-06-15 01:22:00|126.7|124.9|126.6|124.8|126.7|124.9|126.59|124.79|10
1655256130000|2022-06-15 01:22:10|126.61|124.81|126.68|124.88|126.68|124.88|126.6|124.8|12
1655256140000|2022-06-15 01:22:20|126.69|124.89|126.73|124.93|126.73|124.93|126.68|124.88|5
1655256150000|2022-06-15 01:22:30|126.72|124.92|126.72|124.92|126.72|124.92|126.71|124.91|5
1655256160000|2022-06-15 01:22:40|126.73|124.93|126.74|124.94|126.74|124.94|126.72|124.92|7
1655256170000|2022-06-15 01:22:50|126.75|124.95|126.74|124.94|126.75|124.95|126.73|124.93|9
1655256180000|2022-06-15 01:23:00|126.73|124.93|126.72|124.92|126.73|124.93|126.72|124.92|2
1655256190000|2022-06-15 01:23:10|126.71|124.91|126.71|124.91|126.72|124.92|126.7|124.9|5
1655256200000|2022-06-15 01:23:20|126.72|124.92|126.72|124.92|126.72|124.92|126.71|124.91|5
1655256210000|2022-06-15 01:23:30|126.73|124.93|126.73|124.93|126.74|124.94|126.73|124.93|3
1655256230000|2022-06-15 01:23:50|126.74|124.94|126.78|124.98|126.78|124.98|126.73|124.93|5
1655256240000|2022-06-15 01:24:00|126.77|124.97|126.79|124.99|126.79|124.99|126.77|124.97|4
1655256250000|2022-06-15 01:24:10|126.78|124.98|126.79|124.99|126.79|124.99|126.78|124.98|2
1655256260000|2022-06-15 01:24:20|126.78|124.98|126.78|124.98|126.79|124.99|126.77|124.97|7
1655256270000|2022-06-15 01:24:30|126.77|124.97|126.79|124.99|126.79|124.99|126.76|124.96|12
1655256280000|2022-06-15 01:24:40|126.8|125|126.78|124.98|126.8|125|126.71|124.91|11
1655256290000|2022-06-15 01:24:50|126.8|125|126.89|125.09|126.96|125.16|126.8|125|15
1655256300000|2022-06-15 01:25:00|126.9|125.1|126.9|125.1|126.91|125.11|126.89|125.09|7
1655256310000|2022-06-15 01:25:10|126.96|125.16|126.97|125.17|126.98|125.18|126.96|125.16|5
1655256320000|2022-06-15 01:25:20|126.96|125.16|126.97|125.17|126.97|125.17|126.95|125.15|4
1655256330000|2022-06-15 01:25:30|127.01|125.21|127.04|125.24|127.04|125.24|127.01|125.21|3
1655256340000|2022-06-15 01:25:40|127.05|125.25|127.5|125.7|127.56|125.76|127.05|125.25|14
1655256350000|2022-06-15 01:25:50|127.52|125.72|127.5|125.7|127.52|125.72|127.46|125.66|8
1655256360000|2022-06-15 01:26:00|127.48|125.68|127.5|125.7|127.53|125.73|127.48|125.68|7
1655256370000|2022-06-15 01:26:10|127.74|125.94|127.74|125.94|127.8|126|127.64|125.84|16
1655256380000|2022-06-15 01:26:20|127.75|125.95|128.47|126.67|128.7|126.9|127.75|125.95|29
1655256390000|2022-06-15 01:26:30|128.45|126.65|129.66|127.86|129.66|127.86|128.42|126.62|32
1655256400000|2022-06-15 01:26:40|129.72|127.92|130.09|128.29|130.34|128.54|129.51|127.71|35
1655256410000|2022-06-15 01:26:50|130.08|128.28|130.28|128.48|130.38|128.58|129.94|128.14|33
1655256420000|2022-06-15 01:27:00|130.27|128.47|130.15|128.35|130.27|128.47|129.79|127.99|26
1655256430000|2022-06-15 01:27:10|130.16|128.36|129.66|127.86|130.16|128.36|129.65|127.85|28
1655256440000|2022-06-15 01:27:20|129.65|127.85|129.69|127.89|129.69|127.89|129.6|127.8|17
1655256450000|2022-06-15 01:27:30|129.67|127.87|129.66|127.86|129.68|127.88|129.65|127.85|10
1655256460000|2022-06-15 01:27:40|129.64|127.84|129.57|127.77|129.7|127.9|129.39|127.59|25
1655256470000|2022-06-15 01:27:50|129.51|127.71|129.3|127.5|129.51|127.71|129.27|127.47|16
1655256480000|2022-06-15 01:28:00|129.65|127.85|129.92|128.12|129.95|128.15|129.58|127.78|17
1655256490000|2022-06-15 01:28:10|129.93|128.13|130.36|128.56|130.41|128.61|129.92|128.12|22
1655256500000|2022-06-15 01:28:20|130.38|128.58|130.68|128.88|130.8|129|130.38|128.58|25
1655256510000|2022-06-15 01:28:30|130.64|128.84|130.33|128.53|130.65|128.85|130.31|128.51|25
1655256520000|2022-06-15 01:28:40|130.34|128.54|130.24|128.44|130.37|128.57|130.14|128.34|23
1655256530000|2022-06-15 01:28:50|130.25|128.45|130.24|128.44|130.26|128.46|130.24|128.44|10
1655256540000|2022-06-15 01:29:00|130.25|128.45|130.27|128.47|130.28|128.48|130.25|128.45|6
1655256550000|2022-06-15 01:29:10|130.26|128.46|130.15|128.35|130.26|128.46|130.08|128.28|19
1655256560000|2022-06-15 01:29:20|130.14|128.34|130.19|128.39|130.19|128.39|130.11|128.31|4
1655256570000|2022-06-15 01:29:30|130.38|128.58|131.01|129.21|131.01|129.21|130.38|128.58|19
1655256580000|2022-06-15 01:29:40|131.13|129.33|131.64|129.84|131.7|129.9|131.13|129.33|31
1655256590000|2022-06-15 01:29:50|131.84|130.04|131.7|129.9|131.86|130.06|131.28|129.48|35
1655256600000|2022-06-15 01:30:00|131.67|129.87|132.12|130.32|132.13|130.33|131.42|129.62|30
1655256610000|2022-06-15 01:30:10|132.11|130.31|131.67|129.87|132.16|130.36|131.45|129.65|24
1655256620000|2022-06-15 01:30:20|131.68|129.88|131.43|129.63|131.68|129.88|131.4|129.6|21
1655256630000|2022-06-15 01:30:30|131.42|129.62|131.1|129.3|131.46|129.66|131.1|129.3|21
1655256640000|2022-06-15 01:30:40|131.08|129.28|131.08|129.28|131.08|129.28|131.07|129.27|3
1655256650000|2022-06-15 01:30:50|131.09|129.29|131.19|129.39|131.2|129.4|131.09|129.29|6
1655256660000|2022-06-15 01:31:00|131.2|129.4|131.12|129.32|131.21|129.41|131.12|129.32|4
1655256670000|2022-06-15 01:31:10|131.13|129.33|131.12|129.32|131.13|129.33|131.1|129.3|8
1655256680000|2022-06-15 01:31:20|131.11|129.31|131.02|129.22|131.11|129.31|131.01|129.21|13
1655256690000|2022-06-15 01:31:30|131.03|129.23|130.86|129.06|131.03|129.23|130.85|129.05|15
1655256700000|2022-06-15 01:31:40|130.84|129.04|130.58|128.78|130.85|129.05|130.5|128.7|19
1655256710000|2022-06-15 01:31:50|130.52|128.72|129.99|128.19|130.52|128.72|129.99|128.19|25
1655256720000|2022-06-15 01:32:00|129.98|128.18|130.32|128.52|130.58|128.78|129.98|128.18|28
1655256730000|2022-06-15 01:32:10|130.31|128.51|130.35|128.55|130.35|128.55|130.31|128.51|5
1655256740000|2022-06-15 01:32:20|130.36|128.56|130.18|128.38|130.36|128.56|130.18|128.38|14
1655256750000|2022-06-15 01:32:30|130.07|128.27|129.79|127.99|130.07|128.27|129.79|127.99|15
1655256760000|2022-06-15 01:32:40|129.78|127.98|129.75|127.95|129.81|128.01|129.75|127.95|13
1655256770000|2022-06-15 01:32:50|129.76|127.96|129.59|127.79|129.76|127.96|129.59|127.79|11
1655256780000|2022-06-15 01:33:00|129.6|127.8|129.65|127.85|129.68|127.88|129.58|127.78|15
1655256790000|2022-06-15 01:33:10|129.66|127.86|129.86|128.06|129.86|128.06|129.65|127.85|12
1655256800000|2022-06-15 01:33:20|129.85|128.05|129.79|127.99|129.85|128.05|129.79|127.99|8
1655256810000|2022-06-15 01:33:30|129.8|128|129.92|128.12|130.08|128.28|129.8|128|22
1655256820000|2022-06-15 01:33:40|129.94|128.14|130.09|128.29|130.13|128.33|129.87|128.07|19
1655256830000|2022-06-15 01:33:50|130.05|128.25|130.2|128.4|130.2|128.4|129.9|128.1|20
1655256840000|2022-06-15 01:34:00|130.21|128.41|130|128.2|130.32|128.52|130|128.2|22
1655256850000|2022-06-15 01:34:10|129.98|128.18|129.96|128.16|130.05|128.25|129.95|128.15|15
1655256860000|2022-06-15 01:34:20|130.03|128.23|130.11|128.31|130.14|128.34|130.03|128.23|10
1655256870000|2022-06-15 01:34:30|130.08|128.28|129.38|127.58|130.08|128.28|129.33|127.53|24
1655256880000|2022-06-15 01:34:40|129.36|127.56|129.92|128.12|130.05|128.25|129.3|127.5|30
1655256890000|2022-06-15 01:34:50|129.98|128.18|130.06|128.26|130.08|128.28|129.98|128.18|16
1655256900000|2022-06-15 01:35:00|130.08|128.28|129.66|127.86|130.08|128.28|129.53|127.73|22
1655256910000|2022-06-15 01:35:10|129.65|127.85|129.51|127.71|129.65|127.85|129.44|127.64|24
1655256920000|2022-06-15 01:35:20|129.5|127.7|129.59|127.79|129.59|127.79|129.46|127.66|13
1655256930000|2022-06-15 01:35:30|129.58|127.78|129.42|127.62|129.61|127.81|129.42|127.62|18
1655256940000|2022-06-15 01:35:40|129.41|127.61|129.56|127.76|129.56|127.76|129.39|127.59|10
1655256950000|2022-06-15 01:35:50|129.48|127.68|129.56|127.76|129.56|127.76|129.47|127.67|10
1655256960000|2022-06-15 01:36:00|129.57|127.77|129.55|127.75|129.57|127.77|129.54|127.74|9
1655256970000|2022-06-15 01:36:10|129.56|127.76|129.77|127.97|129.77|127.97|129.56|127.76|13
1655256980000|2022-06-15 01:36:20|129.8|128|129.96|128.16|130.08|128.28|129.8|128|17
1655256990000|2022-06-15 01:36:30|129.98|128.18|130.03|128.23|130.04|128.24|129.98|128.18|8
1655257000000|2022-06-15 01:36:40|130.04|128.24|129.99|128.19|130.04|128.24|129.99|128.19|6
1655257010000|2022-06-15 01:36:50|130|128.2|130.03|128.23|130.03|128.23|130|128.2|6
1655257020000|2022-06-15 01:37:00|130.04|128.24|129.77|127.97|130.1|128.3|129.76|127.96|16
1655257030000|2022-06-15 01:37:10|129.76|127.96|129.79|127.99|129.8|128|129.73|127.93|11
1655257040000|2022-06-15 01:37:20|129.8|128|129.85|128.05|129.85|128.05|129.78|127.98|6
1655257050000|2022-06-15 01:37:30|129.84|128.04|129.95|128.15|129.97|128.17|129.84|128.04|11
1655257060000|2022-06-15 01:37:40|129.96|128.16|129.93|128.13|129.97|128.17|129.93|128.13|6
1655257070000|2022-06-15 01:37:50|129.94|128.14|129.82|128.02|129.94|128.14|129.74|127.94|14
1655257080000|2022-06-15 01:38:00|129.83|128.03|129.94|128.14|129.95|128.15|129.83|128.03|8
1655257090000|2022-06-15 01:38:10|129.89|128.09|129.86|128.06|129.89|128.09|129.85|128.05|13
1655257100000|2022-06-15 01:38:20|130.34|128.54|130.67|128.87|130.67|128.87|130.34|128.54|9
1655257110000|2022-06-15 01:38:30|130.62|128.82|130.68|128.88|130.75|128.95|130.55|128.75|24
1655257120000|2022-06-15 01:38:40|130.69|128.89|131.03|129.23|131.03|129.23|130.69|128.89|22
1655257130000|2022-06-15 01:38:50|131|129.2|130.99|129.19|131|129.2|130.94|129.14|10
1655257140000|2022-06-15 01:39:00|131|129.2|130.53|128.73|131|129.2|130.51|128.71|19
1655257150000|2022-06-15 01:39:10|130.54|128.74|130.78|128.98|130.78|128.98|130.52|128.72|21
1655257160000|2022-06-15 01:39:20|130.77|128.97|130.77|128.97|130.88|129.08|130.74|128.94|13
1655257170000|2022-06-15 01:39:30|130.8|129|130.76|128.96|130.85|129.05|130.76|128.96|12
1655257180000|2022-06-15 01:39:40|130.74|128.94|130.73|128.93|130.81|129.01|130.73|128.93|16
1655257190000|2022-06-15 01:39:50|130.72|128.92|130.73|128.93|130.74|128.94|130.72|128.92|10
1655257200000|2022-06-15 01:40:00|130.74|128.94|130.69|128.89|130.76|128.96|130.69|128.89|10
1655257210000|2022-06-15 01:40:10|130.7|128.9|130.79|128.99|130.79|128.99|130.7|128.9|10
1655257220000|2022-06-15 01:40:20|130.78|128.98|130.82|129.02|130.83|129.03|130.74|128.94|16
1655257230000|2022-06-15 01:40:30|130.93|129.13|130.86|129.06|130.97|129.17|130.86|129.06|10
1655257240000|2022-06-15 01:40:40|130.85|129.05|131.02|129.22|131.02|129.22|130.85|129.05|13
1655257250000|2022-06-15 01:40:50|131|129.2|130.96|129.16|131.01|129.21|130.78|128.98|22
1655257260000|2022-06-15 01:41:00|130.97|129.17|130.91|129.11|131.21|129.41|130.88|129.08|26
1655257270000|2022-06-15 01:41:10|130.9|129.1|130.85|129.05|130.91|129.11|130.84|129.04|20
1655257280000|2022-06-15 01:41:20|130.86|129.06|130.79|128.99|130.87|129.07|130.79|128.99|8
1655257290000|2022-06-15 01:41:30|130.68|128.88|130.69|128.89|130.69|128.89|130.59|128.79|19
1655257300000|2022-06-15 01:41:40|130.68|128.88|130.79|128.99|130.82|129.02|130.66|128.86|17
1655257310000|2022-06-15 01:41:50|130.78|128.98|130.76|128.96|130.79|128.99|130.73|128.93|14
1655257320000|2022-06-15 01:42:00|130.75|128.95|130.74|128.94|130.76|128.96|130.73|128.93|7
1655257330000|2022-06-15 01:42:10|130.73|128.93|130.67|128.87|130.73|128.93|130.66|128.86|10
1655257340000|2022-06-15 01:42:20|130.69|128.89|130.75|128.95|130.76|128.96|130.67|128.87|17
1655257350000|2022-06-15 01:42:30|130.76|128.96|130.8|129|130.8|129|130.72|128.92|16
1655257360000|2022-06-15 01:42:40|130.82|129.02|130.86|129.06|130.94|129.14|130.78|128.98|25
1655257370000|2022-06-15 01:42:50|130.83|129.03|130.92|129.12|130.92|129.12|130.8|129|21
1655257380000|2022-06-15 01:43:00|130.93|129.13|130.92|129.12|130.96|129.16|130.86|129.06|18
1655257390000|2022-06-15 01:43:10|130.93|129.13|130.89|129.09|130.93|129.13|130.82|129.02|22
1655257400000|2022-06-15 01:43:20|130.87|129.07|130.85|129.05|130.93|129.13|130.85|129.05|17
1655257410000|2022-06-15 01:43:30|130.84|129.04|130.82|129.02|130.88|129.08|130.78|128.98|22
1655257420000|2022-06-15 01:43:40|130.83|129.03|130.82|129.02|130.87|129.07|130.82|129.02|14
1655257430000|2022-06-15 01:43:50|130.79|128.99|130.62|128.82|130.79|128.99|130.55|128.75|18
1655257440000|2022-06-15 01:44:00|130.64|128.84|130.72|128.92|130.72|128.92|130.64|128.84|17
1655257450000|2022-06-15 01:44:10|130.73|128.93|130.85|129.05|130.85|129.05|130.73|128.93|24
1655257460000|2022-06-15 01:44:20|130.84|129.04|130.68|128.88|130.84|129.04|130.66|128.86|24
1655257470000|2022-06-15 01:44:30|130.69|128.89|130.72|128.92|130.72|128.92|130.65|128.85|15
1655257480000|2022-06-15 01:44:40|130.73|128.93|130.8|129|130.8|129|130.72|128.92|10
1655257490000|2022-06-15 01:44:50|130.79|128.99|130.78|128.98|130.89|129.09|130.76|128.96|23
1655257500000|2022-06-15 01:45:00|130.77|128.97|130.82|129.02|130.82|129.02|130.77|128.97|14
1655257510000|2022-06-15 01:45:10|130.84|129.04|130.8|129|130.84|129.04|130.75|128.95|14
1655257520000|2022-06-15 01:45:20|130.79|128.99|130.79|128.99|130.83|129.03|130.79|128.99|8
1655257530000|2022-06-15 01:45:30|130.78|128.98|130.77|128.97|130.79|128.99|130.77|128.97|8
1655257540000|2022-06-15 01:45:40|130.78|128.98|130.8|129|130.8|129|130.77|128.97|7
1655257550000|2022-06-15 01:45:50|130.79|128.99|130.75|128.95|130.79|128.99|130.74|128.94|11
1655257560000|2022-06-15 01:46:00|130.74|128.94|130.66|128.86|130.78|128.98|130.66|128.86|15
1655257570000|2022-06-15 01:46:10|130.55|128.75|130.53|128.73|130.56|128.76|130.51|128.71|17
1655257580000|2022-06-15 01:46:20|130.52|128.72|130.64|128.84|130.65|128.85|130.52|128.72|21
1655257590000|2022-06-15 01:46:30|130.63|128.83|130.55|128.75|130.69|128.89|130.51|128.71|26
1655257600000|2022-06-15 01:46:40|130.56|128.76|130.65|128.85|130.68|128.88|130.56|128.76|21
1655257610000|2022-06-15 01:46:50|130.64|128.84|130.41|128.61|130.77|128.97|130.4|128.6|26
1655257620000|2022-06-15 01:47:00|130.39|128.59|130.45|128.65|130.46|128.66|130.37|128.57|15
1655257630000|2022-06-15 01:47:10|130.47|128.67|130.46|128.66|130.49|128.69|130.45|128.65|16
1655257640000|2022-06-15 01:47:20|130.45|128.65|130.19|128.39|130.46|128.66|130.18|128.38|16
1655257650000|2022-06-15 01:47:30|130.2|128.4|130.37|128.57|130.42|128.62|130.2|128.4|22
1655257660000|2022-06-15 01:47:40|130.38|128.58|130.53|128.73|130.55|128.75|130.25|128.45|25
1655257670000|2022-06-15 01:47:50|130.54|128.74|130.68|128.88|130.7|128.9|130.54|128.74|18
1655257680000|2022-06-15 01:48:00|130.67|128.87|130.71|128.91|130.71|128.91|130.66|128.86|15
1655257690000|2022-06-15 01:48:10|130.72|128.92|130.71|128.91|130.72|128.92|130.69|128.89|10
1655257700000|2022-06-15 01:48:20|130.72|128.92|130.72|128.92|130.76|128.96|130.72|128.92|9
1655257710000|2022-06-15 01:48:30|130.71|128.91|130.71|128.91|130.74|128.94|130.7|128.9|9
1655257720000|2022-06-15 01:48:40|130.72|128.92|130.75|128.95|130.77|128.97|130.72|128.92|6
1655257730000|2022-06-15 01:48:50|130.76|128.96|130.79|128.99|130.79|128.99|130.75|128.95|8
1655257740000|2022-06-15 01:49:00|130.78|128.98|130.8|129|130.8|129|130.77|128.97|5
1655257750000|2022-06-15 01:49:10|130.81|129.01|130.87|129.07|130.88|129.08|130.81|129.01|7
1655257760000|2022-06-15 01:49:20|130.86|129.06|130.85|129.05|130.86|129.06|130.82|129.02|16
1655257770000|2022-06-15 01:49:30|130.86|129.06|130.85|129.05|130.89|129.09|130.83|129.03|10
1655257790000|2022-06-15 01:49:50|130.84|129.04|130.75|128.95|130.85|129.05|130.75|128.95|9
1655257800000|2022-06-15 01:50:00|130.76|128.96|130.6|128.8|130.79|128.99|130.6|128.8|18
1655257810000|2022-06-15 01:50:10|130.59|128.79|130.7|128.9|130.7|128.9|130.58|128.78|13
1655257820000|2022-06-15 01:50:20|130.73|128.93|130.61|128.81|130.79|128.99|130.61|128.81|21
1655257830000|2022-06-15 01:50:30|130.6|128.8|130.48|128.68|130.6|128.8|130.48|128.68|13
1655257840000|2022-06-15 01:50:40|130.49|128.69|130.6|128.8|130.6|128.8|130.48|128.68|10
1655257850000|2022-06-15 01:50:50|130.61|128.81|130.68|128.88|130.71|128.91|130.61|128.81|16
1655257860000|2022-06-15 01:51:00|130.69|128.89|130.66|128.86|130.7|128.9|130.64|128.84|6
1655257870000|2022-06-15 01:51:10|130.67|128.87|130.65|128.85|130.67|128.87|130.65|128.85|3
1655257880000|2022-06-15 01:51:20|130.66|128.86|130.63|128.83|130.67|128.87|130.63|128.83|8
1655257890000|2022-06-15 01:51:30|130.64|128.84|130.64|128.84|130.64|128.84|130.63|128.83|5
1655257900000|2022-06-15 01:51:40|130.63|128.83|130.64|128.84|130.64|128.84|130.63|128.83|2
1655257910000|2022-06-15 01:51:50|130.63|128.83|130.66|128.86|130.66|128.86|130.63|128.83|4
1655257920000|2022-06-15 01:52:00|130.65|128.85|130.63|128.83|130.65|128.85|130.61|128.81|9
1655257930000|2022-06-15 01:52:10|130.64|128.84|130.66|128.86|130.66|128.86|130.64|128.84|3
1655257940000|2022-06-15 01:52:20|130.67|128.87|130.69|128.89|130.75|128.95|130.67|128.87|14
1655257950000|2022-06-15 01:52:30|130.7|128.9|130.69|128.89|130.71|128.91|130.69|128.89|6
1655257960000|2022-06-15 01:52:40|130.66|128.86|130.66|128.86|130.69|128.89|130.66|128.86|8
1655257970000|2022-06-15 01:52:50|130.67|128.87|130.66|128.86|130.67|128.87|130.66|128.86|8
1655257980000|2022-06-15 01:53:00|130.67|128.87|130.67|128.87|130.68|128.88|130.64|128.84|9
1655257990000|2022-06-15 01:53:10|130.68|128.88|130.64|128.84|130.68|128.88|130.64|128.84|7
1655258000000|2022-06-15 01:53:20|130.63|128.83|130.58|128.78|130.63|128.83|130.58|128.78|7
1655258010000|2022-06-15 01:53:30|130.57|128.77|130.61|128.81|130.63|128.83|130.46|128.66|21
1655258020000|2022-06-15 01:53:40|130.62|128.82|130.62|128.82|130.64|128.84|130.62|128.82|7
1655258030000|2022-06-15 01:53:50|130.64|128.84|130.65|128.85|130.65|128.85|130.62|128.82|12
1655258040000|2022-06-15 01:54:00|130.67|128.87|130.62|128.82|130.67|128.87|130.62|128.82|9
1655258050000|2022-06-15 01:54:10|130.61|128.81|130.49|128.69|130.61|128.81|130.49|128.69|11
1655258060000|2022-06-15 01:54:20|130.5|128.7|130.51|128.71|130.51|128.71|130.49|128.69|4
1655258070000|2022-06-15 01:54:30|130.52|128.72|130.55|128.75|130.55|128.75|130.52|128.72|4
1655258080000|2022-06-15 01:54:40|130.6|128.8|130.61|128.81|130.67|128.87|130.6|128.8|21
1655258090000|2022-06-15 01:54:50|130.6|128.8|130.56|128.76|130.6|128.8|130.56|128.76|8
1655258100000|2022-06-15 01:55:00|130.57|128.77|130.55|128.75|130.57|128.77|130.55|128.75|7
1655258110000|2022-06-15 01:55:10|130.52|128.72|130.47|128.67|130.52|128.72|130.45|128.65|6
1655258120000|2022-06-15 01:55:20|130.48|128.68|130.46|128.66|130.48|128.68|130.46|128.66|3
1655258130000|2022-06-15 01:55:30|130.45|128.65|130.45|128.65|130.45|128.65|130.45|128.65|1
1655258140000|2022-06-15 01:55:40|130.39|128.59|130.27|128.47|130.39|128.59|130.26|128.46|12
1655258150000|2022-06-15 01:55:50|130.26|128.46|130.26|128.46|130.31|128.51|130.25|128.45|8
1655258160000|2022-06-15 01:56:00|130.25|128.45|130.28|128.48|130.29|128.49|130.25|128.45|15
1655258170000|2022-06-15 01:56:10|130.29|128.49|130.29|128.49|130.3|128.5|130.26|128.46|10
1655258180000|2022-06-15 01:56:20|130.3|128.5|130.32|128.52|130.33|128.53|130.28|128.48|11
1655258190000|2022-06-15 01:56:30|130.33|128.53|130.33|128.53|130.33|128.53|130.32|128.52|9
1655258200000|2022-06-15 01:56:40|130.32|128.52|130.32|128.52|130.32|128.52|130.31|128.51|3
1655258210000|2022-06-15 01:56:50|130.31|128.51|130.29|128.49|130.33|128.53|130.28|128.48|9
1655258220000|2022-06-15 01:57:00|130.3|128.5|130.39|128.59|130.39|128.59|130.3|128.5|9
1655258230000|2022-06-15 01:57:10|130.37|128.57|130.49|128.69|130.49|128.69|130.37|128.57|16
1655258240000|2022-06-15 01:57:20|130.5|128.7|130.54|128.74|130.55|128.75|130.5|128.7|7
1655258250000|2022-06-15 01:57:30|130.55|128.75|130.54|128.74|130.56|128.76|130.53|128.73|4
1655258260000|2022-06-15 01:57:40|130.5|128.7|130.22|128.42|130.5|128.7|130.21|128.41|20
1655258270000|2022-06-15 01:57:50|130.23|128.43|130.34|128.54|130.35|128.55|130.23|128.43|8
1655258280000|2022-06-15 01:58:00|130.33|128.53|130.31|128.51|130.33|128.53|130.29|128.49|15
1655258290000|2022-06-15 01:58:10|130.32|128.52|130.2|128.4|130.34|128.54|130.2|128.4|8
1655258300000|2022-06-15 01:58:20|130.19|128.39|130.19|128.39|130.21|128.41|130.18|128.38|14
1655258310000|2022-06-15 01:58:30|130.18|128.38|130.21|128.41|130.21|128.41|130.18|128.38|6
1655258320000|2022-06-15 01:58:40|130.2|128.4|130.08|128.28|130.2|128.4|130.08|128.28|8
1655258330000|2022-06-15 01:58:50|130.07|128.27|129.86|128.06|130.07|128.27|129.86|128.06|18
1655258340000|2022-06-15 01:59:00|130.35|128.55|131.15|129.35|131.31|129.51|130.35|128.55|26
1655258350000|2022-06-15 01:59:10|131.21|129.41|131.48|129.68|131.51|129.71|131.14|129.34|26
1655258360000|2022-06-15 01:59:20|131.49|129.69|131.22|129.42|131.58|129.78|131.17|129.37|23
1655258370000|2022-06-15 01:59:30|131.23|129.43|130.68|128.88|131.27|129.47|130.64|128.84|28
1655258380000|2022-06-15 01:59:40|130.69|128.89|130.72|128.92|130.88|129.08|130.66|128.86|19
1655258390000|2022-06-15 01:59:50|130.73|128.93|130.87|129.07|130.9|129.1|130.73|128.93|15
1655258400000|2022-06-15 02:00:00|130.9|129.1|131.05|129.25|131.06|129.26|130.85|129.05|20
1655258410000|2022-06-15 02:00:10|131.01|129.21|130.83|129.03|131.02|129.22|130.83|129.03|24
1655258420000|2022-06-15 02:00:20|130.82|129.02|130.78|128.98|130.86|129.06|130.78|128.98|18
1655258430000|2022-06-15 02:00:30|130.76|128.96|130.86|129.06|130.88|129.08|130.75|128.95|14
1655258440000|2022-06-15 02:00:40|130.87|129.07|130.88|129.08|130.89|129.09|130.86|129.06|10
1655258450000|2022-06-15 02:00:50|130.89|129.09|130.91|129.11|130.91|129.11|130.89|129.09|2
1655258460000|2022-06-15 02:01:00|130.89|129.09|130.75|128.95|130.89|129.09|130.74|128.94|20
1655258470000|2022-06-15 02:01:10|130.74|128.94|130.71|128.91|130.76|128.96|130.71|128.91|8
1655258480000|2022-06-15 02:01:20|130.69|128.89|130.45|128.65|130.69|128.89|130.44|128.64|19
1655258490000|2022-06-15 02:01:30|130.44|128.64|130.39|128.59|130.44|128.64|130.36|128.56|19
1655258500000|2022-06-15 02:01:40|130.4|128.6|130.43|128.63|130.51|128.71|130.4|128.6|18
1655258510000|2022-06-15 02:01:50|130.39|128.59|130.34|128.54|130.39|128.59|130.34|128.54|8
1655258520000|2022-06-15 02:02:00|130.36|128.56|130.36|128.56|130.37|128.57|130.35|128.55|4
1655258530000|2022-06-15 02:02:10|130.38|128.58|130.45|128.65|130.46|128.66|130.38|128.58|11
1655258540000|2022-06-15 02:02:20|130.44|128.64|130.45|128.65|130.47|128.67|130.44|128.64|7
1655258550000|2022-06-15 02:02:30|130.42|128.62|130.35|128.55|130.42|128.62|130.33|128.53|19
1655258560000|2022-06-15 02:02:40|130.36|128.56|130.27|128.47|130.37|128.57|130.26|128.46|14
1655258570000|2022-06-15 02:02:50|130.28|128.48|130.22|128.42|130.3|128.5|130.22|128.42|12
1655258580000|2022-06-15 02:03:00|130.18|128.38|130.36|128.56|130.37|128.57|130.18|128.38|15
1655258590000|2022-06-15 02:03:10|130.37|128.57|130.43|128.63|130.44|128.64|130.36|128.56|15
1655258600000|2022-06-15 02:03:20|130.42|128.62|130.44|128.64|130.45|128.65|130.41|128.61|15
1655258610000|2022-06-15 02:03:30|130.45|128.65|130.46|128.66|130.47|128.67|130.44|128.64|10
1655258620000|2022-06-15 02:03:40|130.47|128.67|130.48|128.68|130.48|128.68|130.45|128.65|8
1655258630000|2022-06-15 02:03:50|130.49|128.69|130.4|128.6|130.49|128.69|130.4|128.6|15
1655258640000|2022-06-15 02:04:00|130.42|128.62|130.35|128.55|130.43|128.63|130.35|128.55|16
1655258650000|2022-06-15 02:04:10|130.33|128.53|130.33|128.53|130.35|128.55|130.3|128.5|15
1655258660000|2022-06-15 02:04:20|130.32|128.52|130.11|128.31|130.32|128.52|130.09|128.29|17
1655258670000|2022-06-15 02:04:30|130.1|128.3|130.05|128.25|130.1|128.3|130.03|128.23|13
1655258680000|2022-06-15 02:04:40|130.06|128.26|130.09|128.29|130.1|128.3|130.05|128.25|12
1655258690000|2022-06-15 02:04:50|130.07|128.27|130.08|128.28|130.09|128.29|130.06|128.26|10
1655258700000|2022-06-15 02:05:00|130.09|128.29|130.29|128.49|130.29|128.49|130.06|128.26|12
1655258710000|2022-06-15 02:05:10|130.3|128.5|130.3|128.5|130.3|128.5|130.28|128.48|7
1655258720000|2022-06-15 02:05:20|130.28|128.48|130.26|128.46|130.29|128.49|130.26|128.46|9
1655258730000|2022-06-15 02:05:30|130.25|128.45|130.21|128.41|130.25|128.45|130.18|128.38|7
1655258740000|2022-06-15 02:05:40|130.2|128.4|130.2|128.4|130.22|128.42|130.17|128.37|12
1655258750000|2022-06-15 02:05:50|130.21|128.41|130.24|128.44|130.24|128.44|130.21|128.41|10
1655258760000|2022-06-15 02:06:00|130.23|128.43|130.2|128.4|130.24|128.44|130.2|128.4|4
1655258770000|2022-06-15 02:06:10|130.22|128.42|130.25|128.45|130.25|128.45|130.21|128.41|8
1655258780000|2022-06-15 02:06:20|130.24|128.44|130.23|128.43|130.24|128.44|130.22|128.42|6
1655258790000|2022-06-15 02:06:30|130.21|128.41|130.18|128.38|130.21|128.41|130.18|128.38|4
1655258800000|2022-06-15 02:06:40|130.21|128.41|130.2|128.4|130.23|128.43|130.19|128.39|12
1655258810000|2022-06-15 02:06:50|130.19|128.39|130.05|128.25|130.19|128.39|129.99|128.19|19
1655258820000|2022-06-15 02:07:00|130.04|128.24|130.06|128.26|130.06|128.26|130.04|128.24|3
1655258830000|2022-06-15 02:07:10|130.05|128.25|130.07|128.27|130.08|128.28|130.05|128.25|13
1655258840000|2022-06-15 02:07:20|130.08|128.28|130.18|128.38|130.18|128.38|130.08|128.28|7
1655258850000|2022-06-15 02:07:30|130.17|128.37|130.19|128.39|130.19|128.39|130.17|128.37|3
1655258860000|2022-06-15 02:07:40|130.18|128.38|130.1|128.3|130.19|128.39|130.1|128.3|14
1655258870000|2022-06-15 02:07:50|130.07|128.27|130.02|128.22|130.09|128.29|130.02|128.22|5
1655258880000|2022-06-15 02:08:00|130|128.2|130.04|128.24|130.04|128.24|129.95|128.15|13
1655258890000|2022-06-15 02:08:10|130.03|128.23|129.97|128.17|130.06|128.26|129.97|128.17|9
1655258900000|2022-06-15 02:08:20|129.98|128.18|130.01|128.21|130.17|128.37|129.96|128.16|15
1655258910000|2022-06-15 02:08:30|130.08|128.28|129.82|128.02|130.09|128.29|129.82|128.02|16
1655258920000|2022-06-15 02:08:40|129.79|127.99|129.9|128.1|129.91|128.11|129.79|127.99|10
1655258930000|2022-06-15 02:08:50|129.89|128.09|129.96|128.16|129.96|128.16|129.89|128.09|5
1655258940000|2022-06-15 02:09:00|129.97|128.17|129.95|128.15|129.97|128.17|129.94|128.14|9
1655258950000|2022-06-15 02:09:10|129.94|128.14|129.96|128.16|129.96|128.16|129.93|128.13|9
1655258960000|2022-06-15 02:09:20|129.97|128.17|129.95|128.15|129.97|128.17|129.95|128.15|3
1655258970000|2022-06-15 02:09:30|129.93|128.13|129.93|128.13|129.95|128.15|129.93|128.13|9
1655258980000|2022-06-15 02:09:40|129.94|128.14|129.91|128.11|129.98|128.18|129.91|128.11|7
1655258990000|2022-06-15 02:09:50|129.92|128.12|129.93|128.13|129.94|128.14|129.9|128.1|8
1655259000000|2022-06-15 02:10:00|129.94|128.14|129.94|128.14|129.95|128.15|129.92|128.12|9
1655259010000|2022-06-15 02:10:10|129.93|128.13|129.88|128.08|129.93|128.13|129.84|128.04|16
1655259020000|2022-06-15 02:10:20|129.87|128.07|129.86|128.06|129.87|128.07|129.85|128.05|6
1655259030000|2022-06-15 02:10:30|129.85|128.05|129.8|128|129.86|128.06|129.78|127.98|13
1655259040000|2022-06-15 02:10:40|129.79|127.99|130.1|128.3|130.12|128.32|129.76|127.96|16
1655259050000|2022-06-15 02:10:50|130.11|128.31|130.27|128.47|130.27|128.47|130.11|128.31|11
1655259060000|2022-06-15 02:11:00|130.28|128.48|130.28|128.48|130.28|128.48|130.28|128.48|1
1655259070000|2022-06-15 02:11:10|130.27|128.47|130.26|128.46|130.28|128.48|130.24|128.44|9
1655259080000|2022-06-15 02:11:20|130.27|128.47|130.25|128.45|130.27|128.47|130.25|128.45|2
1655259090000|2022-06-15 02:11:30|130.26|128.46|130.23|128.43|130.26|128.46|130.23|128.43|7
1655259100000|2022-06-15 02:11:40|130.22|128.42|129.8|128|130.23|128.43|129.68|127.88|25
1655259110000|2022-06-15 02:11:50|129.81|128.01|129.99|128.19|130.16|128.36|129.81|128.01|17
1655259120000|2022-06-15 02:12:00|129.98|128.18|129.97|128.17|129.99|128.19|129.84|128.04|20
1655259130000|2022-06-15 02:12:10|129.98|128.18|129.96|128.16|130|128.2|129.87|128.07|25
1655259140000|2022-06-15 02:12:20|129.97|128.17|129.87|128.07|129.97|128.17|129.87|128.07|6
1655259150000|2022-06-15 02:12:30|129.88|128.08|129.88|128.08|129.88|128.08|129.88|128.08|1
1655259160000|2022-06-15 02:12:40|129.89|128.09|130.07|128.27|130.09|128.29|129.89|128.09|7
1655259170000|2022-06-15 02:12:50|130.08|128.28|129.94|128.14|130.08|128.28|129.92|128.12|12
1655259180000|2022-06-15 02:13:00|129.93|128.13|129.77|127.97|129.93|128.13|129.73|127.93|19
1655259190000|2022-06-15 02:13:10|129.78|127.98|129.75|127.95|129.78|127.98|129.74|127.94|8
1655259200000|2022-06-15 02:13:20|129.74|127.94|129.88|128.08|129.9|128.1|129.74|127.94|13
1655259210000|2022-06-15 02:13:30|129.87|128.07|129.77|127.97|129.88|128.08|129.74|127.94|12
1655259220000|2022-06-15 02:13:40|129.76|127.96|129.79|127.99|129.79|127.99|129.74|127.94|11
1655259230000|2022-06-15 02:13:50|129.77|127.97|129.8|128|129.8|128|129.77|127.97|8
1655259240000|2022-06-15 02:14:00|129.79|127.99|129.83|128.03|129.83|128.03|129.79|127.99|4
1655259250000|2022-06-15 02:14:10|129.82|128.02|129.83|128.03|129.84|128.04|129.8|128|11
1655259260000|2022-06-15 02:14:20|129.81|128.01|129.79|127.99|129.81|128.01|129.78|127.98|7
1655259270000|2022-06-15 02:14:30|129.78|127.98|129.78|127.98|129.78|127.98|129.78|127.98|1
1655259280000|2022-06-15 02:14:40|129.77|127.97|129.79|127.99|129.79|127.99|129.77|127.97|2
1655259290000|2022-06-15 02:14:50|129.78|127.98|129.39|127.59|129.78|127.98|129.34|127.54|19
1655259300000|2022-06-15 02:15:00|129.38|127.58|129.66|127.86|129.7|127.9|129.38|127.58|14
1655259310000|2022-06-15 02:15:10|129.67|127.87|129.68|127.88|129.71|127.91|129.67|127.87|10
1655259320000|2022-06-15 02:15:20|129.69|127.89|129.71|127.91|129.72|127.92|129.68|127.88|14
1655259330000|2022-06-15 02:15:30|129.67|127.87|129.57|127.77|129.67|127.87|129.56|127.76|7
1655259340000|2022-06-15 02:15:40|129.56|127.76|129.52|127.72|129.56|127.76|129.49|127.69|7
1655259350000|2022-06-15 02:15:50|129.53|127.73|129.48|127.68|129.57|127.77|129.48|127.68|9
1655259360000|2022-06-15 02:16:00|129.5|127.7|129.43|127.63|129.57|127.77|129.42|127.62|11
1655259370000|2022-06-15 02:16:10|129.42|127.62|129.43|127.63|129.43|127.63|129.4|127.6|12
1655259380000|2022-06-15 02:16:20|129.42|127.62|129.38|127.58|129.43|127.63|129.38|127.58|5
1655259390000|2022-06-15 02:16:30|129.36|127.56|129.28|127.48|129.36|127.56|129.25|127.45|14
1655259400000|2022-06-15 02:16:40|129.27|127.47|129.18|127.38|129.27|127.47|129.17|127.37|10
1655259410000|2022-06-15 02:16:50|129.17|127.37|129.12|127.32|129.17|127.37|129.09|127.29|16
1655259420000|2022-06-15 02:17:00|129.13|127.33|129.14|127.34|129.15|127.35|129.12|127.32|6
1655259430000|2022-06-15 02:17:10|129.15|127.35|129.07|127.27|129.16|127.36|129.04|127.24|19
1655259440000|2022-06-15 02:17:20|129.08|127.28|128.94|127.14|129.08|127.28|128.89|127.09|22
1655259450000|2022-06-15 02:17:30|128.93|127.13|128.98|127.18|128.99|127.19|128.93|127.13|17
1655259460000|2022-06-15 02:17:40|128.99|127.19|129.13|127.33|129.15|127.35|128.99|127.19|24
1655259470000|2022-06-15 02:17:50|129.12|127.32|129.13|127.33|129.13|127.33|129.09|127.29|16
1655259480000|2022-06-15 02:18:00|129.12|127.32|129.23|127.43|129.23|127.43|129.11|127.31|13
1655259490000|2022-06-15 02:18:10|129.24|127.44|129.46|127.66|129.47|127.67|129.24|127.44|11
1655259500000|2022-06-15 02:18:20|129.45|127.65|129.25|127.45|129.45|127.65|129.22|127.42|17
1655259510000|2022-06-15 02:18:30|129.24|127.44|129.21|127.41|129.25|127.45|129.21|127.41|12
1655259520000|2022-06-15 02:18:40|129.22|127.42|129.22|127.42|129.25|127.45|129.21|127.41|13
1655259530000|2022-06-15 02:18:50|129.23|127.43|129.17|127.37|129.23|127.43|129.17|127.37|8
1655259540000|2022-06-15 02:19:00|129.18|127.38|129.47|127.67|129.5|127.7|129.18|127.38|5
1655259550000|2022-06-15 02:19:10|129.49|127.69|129.51|127.71|129.54|127.74|129.49|127.69|14
1655259560000|2022-06-15 02:19:20|129.5|127.7|129.18|127.38|129.5|127.7|129.17|127.37|23
1655259570000|2022-06-15 02:19:30|129.17|127.37|129.18|127.38|129.19|127.39|129.13|127.33|11
1655259580000|2022-06-15 02:19:40|129.19|127.39|129.21|127.41|129.21|127.41|129.16|127.36|16
1655259590000|2022-06-15 02:19:50|129.2|127.4|129.19|127.39|129.2|127.4|129.18|127.38|4
1655259600000|2022-06-15 02:20:00|129.18|127.38|129.15|127.35|129.18|127.38|129.14|127.34|5
1655259610000|2022-06-15 02:20:10|129.16|127.36|129.13|127.33|129.18|127.38|129.13|127.33|7
1655259620000|2022-06-15 02:20:20|129.15|127.35|129.13|127.33|129.15|127.35|129.12|127.32|6
1655259630000|2022-06-15 02:20:30|129.12|127.32|129.11|127.31|129.13|127.33|129.11|127.31|6
1655259640000|2022-06-15 02:20:40|129.13|127.33|129.16|127.36|129.16|127.36|129.12|127.32|6
1655259650000|2022-06-15 02:20:50|129.15|127.35|129.16|127.36|129.16|127.36|129.15|127.35|4
1655259660000|2022-06-15 02:21:00|129.15|127.35|129.12|127.32|129.16|127.36|129.12|127.32|8
1655259670000|2022-06-15 02:21:10|129.11|127.31|129.14|127.34|129.14|127.34|129.11|127.31|8
1655259680000|2022-06-15 02:21:20|129.15|127.35|129.15|127.35|129.15|127.35|129.14|127.34|3
1655259690000|2022-06-15 02:21:30|129.14|127.34|129.15|127.35|129.15|127.35|129.14|127.34|2
1655259700000|2022-06-15 02:21:40|129.14|127.34|129.18|127.38|129.18|127.38|129.14|127.34|6
1655259710000|2022-06-15 02:21:50|129.17|127.37|129.16|127.36|129.17|127.37|129.15|127.35|4
1655259720000|2022-06-15 02:22:00|129.15|127.35|129.15|127.35|129.16|127.36|129.15|127.35|3
1655259730000|2022-06-15 02:22:10|129.14|127.34|129.16|127.36|129.16|127.36|129.14|127.34|3
1655259740000|2022-06-15 02:22:20|129.15|127.35|129.14|127.34|129.16|127.36|129.12|127.32|13
1655259750000|2022-06-15 02:22:30|129.15|127.35|129.07|127.27|129.15|127.35|129.06|127.26|10
1655259760000|2022-06-15 02:22:40|129.11|127.31|129.08|127.28|129.13|127.33|129.08|127.28|5
1655259770000|2022-06-15 02:22:50|129.09|127.29|129.08|127.28|129.1|127.3|129.08|127.28|3
1655259780000|2022-06-15 02:23:00|129.09|127.29|129.04|127.24|129.09|127.29|129.04|127.24|3
1655259790000|2022-06-15 02:23:10|129.05|127.25|129.06|127.26|129.06|127.26|129.05|127.25|10
1655259800000|2022-06-15 02:23:20|129.05|127.25|129.17|127.37|129.17|127.37|129.04|127.24|12
1655259810000|2022-06-15 02:23:30|129.16|127.36|129.17|127.37|129.17|127.37|129.16|127.36|2
1655259820000|2022-06-15 02:23:40|129.07|127.27|129.03|127.23|129.07|127.27|129.03|127.23|6
1655259830000|2022-06-15 02:23:50|129.04|127.24|129.05|127.25|129.05|127.25|129.03|127.23|4
1655259840000|2022-06-15 02:24:00|129.06|127.26|129.01|127.21|129.06|127.26|129.01|127.21|6
1655259850000|2022-06-15 02:24:10|129.02|127.22|129.05|127.25|129.06|127.26|129.02|127.22|5
1655259860000|2022-06-15 02:24:20|129.04|127.24|129.04|127.24|129.05|127.25|129.03|127.23|5
1655259870000|2022-06-15 02:24:30|129.05|127.25|129.08|127.28|129.08|127.28|129.03|127.23|5
1655259880000|2022-06-15 02:24:40|129.07|127.27|128.99|127.19|129.07|127.27|128.99|127.19|6
1655259890000|2022-06-15 02:24:50|128.98|127.18|128.95|127.15|128.99|127.19|128.95|127.15|5
1655259900000|2022-06-15 02:25:00|128.94|127.14|128.3|126.5|128.94|127.14|128.2|126.4|29
1655259910000|2022-06-15 02:25:10|128.27|126.47|128.26|126.46|128.3|126.5|128.23|126.43|14
1655259920000|2022-06-15 02:25:20|128.25|126.45|127.84|126.04|128.31|126.51|127.81|126.01|29
1655259930000|2022-06-15 02:25:30|127.86|126.06|127.83|126.03|127.89|126.09|127.81|126.01|16
1655259940000|2022-06-15 02:25:40|127.84|126.04|127.84|126.04|127.84|126.04|127.83|126.03|7
1655259950000|2022-06-15 02:25:50|127.86|126.06|127.78|125.98|127.99|126.19|127.75|125.95|18
1655259960000|2022-06-15 02:26:00|127.79|125.99|127.63|125.83|127.86|126.06|127.62|125.82|28
1655259970000|2022-06-15 02:26:10|127.64|125.84|127.72|125.92|127.74|125.94|127.64|125.84|18
1655259980000|2022-06-15 02:26:20|127.74|125.94|127.68|125.88|127.74|125.94|127.65|125.85|17
1655259990000|2022-06-15 02:26:30|127.69|125.89|127.69|125.89|127.69|125.89|127.69|125.89|1
1655260000000|2022-06-15 02:26:40|127.71|125.91|127.64|125.84|127.73|125.93|127.64|125.84|16
1655260010000|2022-06-15 02:26:50|127.65|125.85|127.65|125.85|127.67|125.87|127.65|125.85|5
1655260020000|2022-06-15 02:27:00|127.66|125.86|127.75|125.95|127.75|125.95|127.66|125.86|7
1655260030000|2022-06-15 02:27:10|127.76|125.96|127.75|125.95|127.76|125.96|127.74|125.94|8
1655260040000|2022-06-15 02:27:20|127.71|125.91|127.75|125.95|127.75|125.95|127.65|125.85|16
1655260050000|2022-06-15 02:27:30|127.74|125.94|127.75|125.95|127.75|125.95|127.74|125.94|6
1655260060000|2022-06-15 02:27:40|127.74|125.94|127.74|125.94|127.74|125.94|127.72|125.92|4
1655260070000|2022-06-15 02:27:50|127.73|125.93|127.73|125.93|127.73|125.93|127.71|125.91|7
1655260080000|2022-06-15 02:28:00|127.72|125.92|127.75|125.95|127.75|125.95|127.71|125.91|6
1655260090000|2022-06-15 02:28:10|127.76|125.96|127.68|125.88|127.76|125.96|127.67|125.87|6
1655260100000|2022-06-15 02:28:20|127.67|125.87|127.69|125.89|127.69|125.89|127.66|125.86|13
1655260110000|2022-06-15 02:28:30|127.7|125.9|127.66|125.86|127.7|125.9|127.65|125.85|10
1655260120000|2022-06-15 02:28:40|127.65|125.85|127.57|125.77|127.65|125.85|127.56|125.76|9
1655260130000|2022-06-15 02:28:50|127.59|125.79|127.61|125.81|127.61|125.81|127.57|125.77|5
1655260140000|2022-06-15 02:29:00|127.62|125.82|127.76|125.96|127.76|125.96|127.62|125.82|4
1655260150000|2022-06-15 02:29:10|127.77|125.97|127.78|125.98|127.79|125.99|127.76|125.96|6
1655260160000|2022-06-15 02:29:20|127.79|125.99|127.82|126.02|127.82|126.02|127.78|125.98|9
1655260170000|2022-06-15 02:29:30|127.83|126.03|127.77|125.97|127.83|126.03|127.73|125.93|15
1655260180000|2022-06-15 02:29:40|127.78|125.98|127.77|125.97|127.78|125.98|127.75|125.95|11
1655260190000|2022-06-15 02:29:50|127.76|125.96|127.79|125.99|127.79|125.99|127.76|125.96|6
1655260200000|2022-06-15 02:30:00|127.78|125.98|127.87|126.07|127.87|126.07|127.75|125.95|16
1655260210000|2022-06-15 02:30:10|127.86|126.06|127.86|126.06|127.87|126.07|127.86|126.06|9
1655260220000|2022-06-15 02:30:20|127.84|126.04|127.75|125.95|127.86|126.06|127.74|125.94|12
1655260230000|2022-06-15 02:30:30|127.76|125.96|127.73|125.93|127.77|125.97|127.71|125.91|11
1655260240000|2022-06-15 02:30:40|127.74|125.94|127.79|125.99|127.79|125.99|127.74|125.94|9
1655260250000|2022-06-15 02:30:50|127.77|125.97|127.79|125.99|127.79|125.99|127.77|125.97|2
1655260260000|2022-06-15 02:31:00|127.81|126.01|127.77|125.97|127.81|126.01|127.77|125.97|3
1655260270000|2022-06-15 02:31:10|127.76|125.96|127.73|125.93|127.77|125.97|127.71|125.91|7
1655260280000|2022-06-15 02:31:20|127.69|125.89|127.66|125.86|127.69|125.89|127.65|125.85|9
1655260290000|2022-06-15 02:31:30|127.64|125.84|127.54|125.74|127.64|125.84|127.54|125.74|10
1655260300000|2022-06-15 02:31:40|127.52|125.72|127.35|125.55|127.52|125.72|127.34|125.54|22
1655260310000|2022-06-15 02:31:50|127.34|125.54|127.36|125.56|127.38|125.58|127.33|125.53|9
1655260320000|2022-06-15 02:32:00|127.37|125.57|127.21|125.41|127.37|125.57|127.2|125.4|21
1655260330000|2022-06-15 02:32:10|127.22|125.42|127.13|125.33|127.22|125.42|127.12|125.32|9
1655260340000|2022-06-15 02:32:20|127.12|125.32|127.12|125.32|127.3|125.5|127.12|125.32|15
1655260350000|2022-06-15 02:32:30|127.11|125.31|127.08|125.28|127.11|125.31|127.08|125.28|2
1655260360000|2022-06-15 02:32:40|127.07|125.27|127.13|125.33|127.13|125.33|127.02|125.22|14
1655260370000|2022-06-15 02:32:50|127.14|125.34|127.34|125.54|127.37|125.57|127.14|125.34|13
1655260380000|2022-06-15 02:33:00|127.33|125.53|127.41|125.61|127.41|125.61|127.33|125.53|8
1655260390000|2022-06-15 02:33:10|127.42|125.62|127.33|125.53|127.45|125.65|127.33|125.53|14
1655260400000|2022-06-15 02:33:20|127.34|125.54|127.13|125.33|127.34|125.54|127.11|125.31|17
1655260410000|2022-06-15 02:33:30|127.12|125.32|127.11|125.31|127.12|125.32|127.09|125.29|5
1655260420000|2022-06-15 02:33:40|127.1|125.3|127.1|125.3|127.11|125.31|127.1|125.3|3
1655260430000|2022-06-15 02:33:50|127.11|125.31|127.08|125.28|127.11|125.31|127.08|125.28|8
1655260440000|2022-06-15 02:34:00|127.09|125.29|127.1|125.3|127.12|125.32|127.09|125.29|6
1655260450000|2022-06-15 02:34:10|127.09|125.29|127.11|125.31|127.11|125.31|127.05|125.25|13
1655260460000|2022-06-15 02:34:20|127.13|125.33|127.12|125.32|127.13|125.33|127.11|125.31|4
1655260470000|2022-06-15 02:34:30|127.11|125.31|127.1|125.3|127.11|125.31|127.1|125.3|2
1655260480000|2022-06-15 02:34:40|127.09|125.29|127.09|125.29|127.09|125.29|127.09|125.29|1
1655260500000|2022-06-15 02:35:00|127.08|125.28|127.04|125.24|127.08|125.28|127.04|125.24|4
1655260510000|2022-06-15 02:35:10|127.05|125.25|127.02|125.22|127.05|125.25|127|125.2|4
1655260520000|2022-06-15 02:35:20|127.03|125.23|127.02|125.22|127.03|125.23|127.02|125.22|2
1655260530000|2022-06-15 02:35:30|127.01|125.21|127.06|125.26|127.06|125.26|127|125.2|4
1655260540000|2022-06-15 02:35:40|127.19|125.39|127.2|125.4|127.2|125.4|127.13|125.33|12
1655260550000|2022-06-15 02:35:50|127.21|125.41|127.21|125.41|127.22|125.42|127.2|125.4|9
1655260560000|2022-06-15 02:36:00|127.22|125.42|127.23|125.43|127.24|125.44|127.21|125.41|6
1655260570000|2022-06-15 02:36:10|127.21|125.41|127.2|125.4|127.21|125.41|127.2|125.4|4
1655260580000|2022-06-15 02:36:20|127.14|125.34|127.11|125.31|127.14|125.34|127.09|125.29|7
1655260590000|2022-06-15 02:36:30|127.12|125.32|127.1|125.3|127.12|125.32|127.1|125.3|6
1655260600000|2022-06-15 02:36:40|127.09|125.29|127.09|125.29|127.11|125.31|127.08|125.28|8
1655260610000|2022-06-15 02:36:50|127.1|125.3|127.18|125.38|127.18|125.38|127.1|125.3|13
1655260620000|2022-06-15 02:37:00|127.17|125.37|127.29|125.49|127.29|125.49|127.17|125.37|6
1655260630000|2022-06-15 02:37:10|127.3|125.5|127.27|125.47|127.33|125.53|127.27|125.47|17
1655260640000|2022-06-15 02:37:20|127.28|125.48|127.28|125.48|127.29|125.49|127.25|125.45|8
1655260650000|2022-06-15 02:37:30|127.27|125.47|127.28|125.48|127.28|125.48|127.26|125.46|8
1655260660000|2022-06-15 02:37:40|127.27|125.47|127.25|125.45|127.27|125.47|127.25|125.45|5
1655260670000|2022-06-15 02:37:50|127.26|125.46|127.25|125.45|127.28|125.48|127.24|125.44|8
1655260680000|2022-06-15 02:38:00|127.26|125.46|127.27|125.47|127.3|125.5|127.26|125.46|8
1655260690000|2022-06-15 02:38:10|127.24|125.44|127.22|125.42|127.24|125.44|127.22|125.42|10
1655260700000|2022-06-15 02:38:20|127.21|125.41|127.21|125.41|127.22|125.42|127.21|125.41|7
1655260710000|2022-06-15 02:38:30|127.22|125.42|127.36|125.56|127.36|125.56|127.22|125.42|6
1655260720000|2022-06-15 02:38:40|127.37|125.57|127.32|125.52|127.37|125.57|127.31|125.51|9
1655260730000|2022-06-15 02:38:50|127.33|125.53|127.33|125.53|127.33|125.53|127.32|125.52|5
1655260740000|2022-06-15 02:39:00|127.34|125.54|127.31|125.51|127.34|125.54|127.29|125.49|8
1655260750000|2022-06-15 02:39:10|127.35|125.55|127.38|125.58|127.38|125.58|127.34|125.54|9
1655260760000|2022-06-15 02:39:20|127.39|125.59|127.42|125.62|127.45|125.65|127.39|125.59|10
1655260770000|2022-06-15 02:39:30|127.41|125.61|127.43|125.63|127.43|125.63|127.41|125.61|5
1655260780000|2022-06-15 02:39:40|127.42|125.62|127.39|125.59|127.42|125.62|127.38|125.58|12
1655260790000|2022-06-15 02:39:50|127.38|125.58|127.39|125.59|127.4|125.6|127.38|125.58|14
1655260800000|2022-06-15 02:40:00|127.4|125.6|127.39|125.59|127.4|125.6|127.38|125.58|3
1655260810000|2022-06-15 02:40:10|127.4|125.6|127.39|125.59|127.4|125.6|127.38|125.58|4
1655260820000|2022-06-15 02:40:20|127.38|125.58|127.41|125.61|127.43|125.63|127.38|125.58|3
1655260830000|2022-06-15 02:40:30|127.42|125.62|127.43|125.63|127.45|125.65|127.42|125.62|6
1655260850000|2022-06-15 02:40:50|127.44|125.64|127.45|125.65|127.45|125.65|127.44|125.64|2
1655260860000|2022-06-15 02:41:00|127.41|125.61|127.45|125.65|127.45|125.65|127.41|125.61|2
1655260870000|2022-06-15 02:41:10|127.43|125.63|127.41|125.61|127.43|125.63|127.38|125.58|5
1655260880000|2022-06-15 02:41:20|127.4|125.6|127.41|125.61|127.41|125.61|127.39|125.59|4
1655260890000|2022-06-15 02:41:30|127.4|125.6|127.41|125.61|127.41|125.61|127.4|125.6|4
1655260910000|2022-06-15 02:41:50|127.4|125.6|127.4|125.6|127.4|125.6|127.4|125.6|1
1655260920000|2022-06-15 02:42:00|127.41|125.61|127.41|125.61|127.41|125.61|127.41|125.61|1
1655260930000|2022-06-15 02:42:10|127.34|125.54|127.33|125.53|127.35|125.55|127.33|125.53|7
1655260940000|2022-06-15 02:42:20|127.34|125.54|127.24|125.44|127.34|125.54|127.23|125.43|10
1655260950000|2022-06-15 02:42:30|127.23|125.43|127.16|125.36|127.23|125.43|127.14|125.34|9
1655260960000|2022-06-15 02:42:40|127.15|125.35|127.07|125.27|127.18|125.38|127.07|125.27|12
1655260970000|2022-06-15 02:42:50|127.06|125.26|126.96|125.16|127.07|125.27|126.96|125.16|13
1655260980000|2022-06-15 02:43:00|126.94|125.14|127.08|125.28|127.08|125.28|126.91|125.11|15
1655260990000|2022-06-15 02:43:10|127.1|125.3|126.94|125.14|127.1|125.3|126.94|125.14|15
1655261000000|2022-06-15 02:43:20|126.92|125.12|126.8|125|126.94|125.14|126.8|125|14
1655261010000|2022-06-15 02:43:30|126.81|125.01|126.89|125.09|126.9|125.1|126.81|125.01|15
1655261020000|2022-06-15 02:43:40|126.88|125.08|126.69|124.89|126.9|125.1|126.65|124.85|15
1655261030000|2022-06-15 02:43:50|126.68|124.88|126.67|124.87|126.7|124.9|126.66|124.86|13
1655261040000|2022-06-15 02:44:00|126.68|124.88|126.65|124.85|126.69|124.89|126.64|124.84|13
1655261050000|2022-06-15 02:44:10|126.66|124.86|126.62|124.82|126.66|124.86|126.62|124.82|6
1655261060000|2022-06-15 02:44:20|126.58|124.78|126.51|124.71|126.58|124.78|126.47|124.67|16
1655261070000|2022-06-15 02:44:30|126.5|124.7|126.48|124.68|126.51|124.71|126.44|124.64|12
1655261080000|2022-06-15 02:44:40|126.49|124.69|126.75|124.95|126.8|125|126.49|124.69|20
1655261090000|2022-06-15 02:44:50|126.74|124.94|126.76|124.96|126.78|124.98|126.72|124.92|16
1655261100000|2022-06-15 02:45:00|126.75|124.95|126.78|124.98|126.78|124.98|126.7|124.9|16
1655261110000|2022-06-15 02:45:10|126.77|124.97|126.81|125.01|126.83|125.03|126.77|124.97|15
1655261120000|2022-06-15 02:45:20|126.8|125|126.88|125.08|126.88|125.08|126.8|125|20
1655261130000|2022-06-15 02:45:30|126.85|125.05|126.87|125.07|126.87|125.07|126.83|125.03|8
1655261140000|2022-06-15 02:45:40|126.86|125.06|126.86|125.06|126.87|125.07|126.85|125.05|7
1655261150000|2022-06-15 02:45:50|126.87|125.07|126.86|125.06|126.87|125.07|126.86|125.06|2
1655261160000|2022-06-15 02:46:00|126.83|125.03|126.84|125.04|126.84|125.04|126.8|125|6
1655261170000|2022-06-15 02:46:10|126.87|125.07|126.87|125.07|126.87|125.07|126.87|125.07|1
1655261180000|2022-06-15 02:46:20|126.86|125.06|126.99|125.19|126.99|125.19|126.86|125.06|6
1655261200000|2022-06-15 02:46:40|126.96|125.16|126.97|125.17|126.97|125.17|126.96|125.16|2
1655261210000|2022-06-15 02:46:50|126.96|125.16|126.96|125.16|126.96|125.16|126.96|125.16|1
1655261230000|2022-06-15 02:47:10|126.95|125.15|126.91|125.11|126.95|125.15|126.91|125.11|6
1655261240000|2022-06-15 02:47:20|126.9|125.1|126.89|125.09|126.9|125.1|126.86|125.06|16
1655261250000|2022-06-15 02:47:30|126.9|125.1|126.95|125.15|126.95|125.15|126.9|125.1|3
1655261260000|2022-06-15 02:47:40|126.94|125.14|126.93|125.13|126.94|125.14|126.93|125.13|2
1655261270000|2022-06-15 02:47:50|126.92|125.12|127.19|125.39|127.19|125.39|126.92|125.12|11
1655261280000|2022-06-15 02:48:00|127.2|125.4|127.17|125.37|127.2|125.4|127.17|125.37|5
1655261290000|2022-06-15 02:48:10|127.15|125.35|127.12|125.32|127.16|125.36|127.11|125.31|8
1655261300000|2022-06-15 02:48:20|127.09|125.29|127.1|125.3|127.12|125.32|127.06|125.26|12
1655261310000|2022-06-15 02:48:30|127.09|125.29|127.08|125.28|127.13|125.33|127.08|125.28|7
1655261320000|2022-06-15 02:48:40|127.1|125.3|127.08|125.28|127.1|125.3|127.04|125.24|9
1655261330000|2022-06-15 02:48:50|127.07|125.27|127.01|125.21|127.07|125.27|127|125.2|12
1655261340000|2022-06-15 02:49:00|127|125.2|126.97|125.17|127|125.2|126.97|125.17|8
1655261350000|2022-06-15 02:49:10|126.98|125.18|126.98|125.18|126.98|125.18|126.96|125.16|7
1655261360000|2022-06-15 02:49:20|126.99|125.19|126.97|125.17|126.99|125.19|126.96|125.16|7
1655261370000|2022-06-15 02:49:30|126.98|125.18|126.98|125.18|127.01|125.21|126.98|125.18|8
1655261380000|2022-06-15 02:49:40|126.96|125.16|126.99|125.19|126.99|125.19|126.95|125.15|11
1655261390000|2022-06-15 02:49:50|126.98|125.18|126.98|125.18|126.98|125.18|126.97|125.17|5
1655261400000|2022-06-15 02:50:00|126.99|125.19|127.02|125.22|127.02|125.22|126.99|125.19|5
1655261410000|2022-06-15 02:50:10|127.04|125.24|127.15|125.35|127.15|125.35|127.04|125.24|15
1655261420000|2022-06-15 02:50:20|127.14|125.34|127.11|125.31|127.14|125.34|127.09|125.29|9
1655261430000|2022-06-15 02:50:30|127.1|125.3|127.09|125.29|127.1|125.3|127.09|125.29|4
1655261440000|2022-06-15 02:50:40|127.1|125.3|127.08|125.28|127.1|125.3|127.04|125.24|10
1655261450000|2022-06-15 02:50:50|127.09|125.29|127.08|125.28|127.09|125.29|127.08|125.28|6
1655261460000|2022-06-15 02:51:00|127.09|125.29|127.11|125.31|127.11|125.31|127.09|125.29|3
1655261470000|2022-06-15 02:51:10|127.1|125.3|127.17|125.37|127.17|125.37|127.1|125.3|8
1655261480000|2022-06-15 02:51:20|127.18|125.38|127.28|125.48|127.31|125.51|127.15|125.35|14
1655261490000|2022-06-15 02:51:30|127.27|125.47|127.15|125.35|127.27|125.47|127.14|125.34|10
1655261500000|2022-06-15 02:51:40|127.16|125.36|127.1|125.3|127.16|125.36|127.1|125.3|7
1655261510000|2022-06-15 02:51:50|127.09|125.29|127.13|125.33|127.13|125.33|127.09|125.29|9
1655261520000|2022-06-15 02:52:00|127.12|125.32|127.23|125.43|127.23|125.43|127.12|125.32|5
1655261530000|2022-06-15 02:52:10|127.25|125.45|127.3|125.5|127.3|125.5|127.25|125.45|13
1655261540000|2022-06-15 02:52:20|127.32|125.52|127.3|125.5|127.32|125.52|127.28|125.48|10
1655261550000|2022-06-15 02:52:30|127.31|125.51|127.37|125.57|127.37|125.57|127.3|125.5|10
1655261560000|2022-06-15 02:52:40|127.41|125.61|127.3|125.5|127.41|125.61|127.27|125.47|11
1655261570000|2022-06-15 02:52:50|127.29|125.49|127.24|125.44|127.29|125.49|127.23|125.43|11
1655261580000|2022-06-15 02:53:00|127.25|125.45|127.17|125.37|127.26|125.46|127.17|125.37|8
1655261590000|2022-06-15 02:53:10|127.18|125.38|127.19|125.39|127.19|125.39|127.18|125.38|4
1655261600000|2022-06-15 02:53:20|127.18|125.38|127.02|125.22|127.18|125.38|126.9|125.1|17
1655261610000|2022-06-15 02:53:30|127|125.2|126.93|125.13|127|125.2|126.86|125.06|11
1655261620000|2022-06-15 02:53:40|126.94|125.14|126.85|125.05|126.94|125.14|126.85|125.05|10
1655261630000|2022-06-15 02:53:50|126.82|125.02|126.79|124.99|126.82|125.02|126.79|124.99|13
1655261640000|2022-06-15 02:54:00|126.8|125|126.79|124.99|126.8|125|126.78|124.98|6
1655261650000|2022-06-15 02:54:10|126.78|124.98|126.7|124.9|126.78|124.98|126.7|124.9|9
1655261660000|2022-06-15 02:54:20|126.66|124.86|126.69|124.89|126.69|124.89|126.66|124.86|10
1655261670000|2022-06-15 02:54:30|126.68|124.88|126.67|124.87|126.71|124.91|126.67|124.87|9
1655261680000|2022-06-15 02:54:40|126.68|124.88|126.68|124.88|126.69|124.89|126.68|124.88|5
1655261690000|2022-06-15 02:54:50|126.69|124.89|126.69|124.89|126.69|124.89|126.69|124.89|1
1655261700000|2022-06-15 02:55:00|126.7|124.9|126.7|124.9|126.75|124.95|126.7|124.9|11
1655261710000|2022-06-15 02:55:10|126.71|124.91|126.73|124.93|126.74|124.94|126.71|124.91|5
1655261720000|2022-06-15 02:55:20|126.74|124.94|126.83|125.03|126.83|125.03|126.73|124.93|8
1655261730000|2022-06-15 02:55:30|126.82|125.02|126.81|125.01|126.82|125.02|126.8|125|3
1655261740000|2022-06-15 02:55:40|126.8|125|126.83|125.03|126.83|125.03|126.8|125|4
1655261750000|2022-06-15 02:55:50|126.84|125.04|126.87|125.07|126.88|125.08|126.83|125.03|4
1655261760000|2022-06-15 02:56:00|126.88|125.08|126.87|125.07|126.88|125.08|126.87|125.07|2
1655261770000|2022-06-15 02:56:10|126.86|125.06|126.86|125.06|126.86|125.06|126.82|125.02|7
1655261780000|2022-06-15 02:56:20|126.84|125.04|126.84|125.04|126.84|125.04|126.83|125.03|5
1655261790000|2022-06-15 02:56:30|126.85|125.05|126.89|125.09|126.89|125.09|126.85|125.05|6
1655261800000|2022-06-15 02:56:40|126.88|125.08|126.89|125.09|126.89|125.09|126.87|125.07|4
1655261810000|2022-06-15 02:56:50|126.91|125.11|126.97|125.17|126.97|125.17|126.91|125.11|14
1655261820000|2022-06-15 02:57:00|126.96|125.16|127.03|125.23|127.03|125.23|126.96|125.16|5
1655261830000|2022-06-15 02:57:10|127.04|125.24|127.06|125.26|127.08|125.28|127.04|125.24|7
1655261840000|2022-06-15 02:57:20|127.07|125.27|127.03|125.23|127.07|125.27|127.01|125.21|10
1655261850000|2022-06-15 02:57:30|127.04|125.24|127.03|125.23|127.04|125.24|127.03|125.23|6
1655261860000|2022-06-15 02:57:40|127.04|125.24|127.03|125.23|127.04|125.24|127.03|125.23|4
1655261870000|2022-06-15 02:57:50|127.02|125.22|127.03|125.23|127.04|125.24|127.02|125.22|6
1655261880000|2022-06-15 02:58:00|127.05|125.25|127.31|125.51|127.32|125.52|127.05|125.25|15
1655261890000|2022-06-15 02:58:10|127.32|125.52|127.33|125.53|127.35|125.55|127.32|125.52|10
1655261900000|2022-06-15 02:58:20|127.32|125.52|127.3|125.5|127.34|125.54|127.3|125.5|17
1655261910000|2022-06-15 02:58:30|127.27|125.47|127.3|125.5|127.3|125.5|127.27|125.47|7
1655261920000|2022-06-15 02:58:40|127.33|125.53|127.3|125.5|127.34|125.54|127.29|125.49|9
1655261940000|2022-06-15 02:59:00|127.28|125.48|127.16|125.36|127.28|125.48|127.16|125.36|15
1655261950000|2022-06-15 02:59:10|127.11|125.31|127.2|125.4|127.2|125.4|127.1|125.3|13
1655261960000|2022-06-15 02:59:20|127.19|125.39|127.25|125.45|127.26|125.46|127.17|125.37|9
1655261970000|2022-06-15 02:59:30|127.26|125.46|127.21|125.41|127.26|125.46|127.19|125.39|13
1655261980000|2022-06-15 02:59:40|127.2|125.4|127.2|125.4|127.2|125.4|127.18|125.38|5
1655261990000|2022-06-15 02:59:50|127.21|125.41|127.35|125.55|127.39|125.59|127.21|125.41|13
1655262000000|2022-06-15 03:00:00|127.36|125.56|127.54|125.74|127.54|125.74|127.35|125.55|14
1655262010000|2022-06-15 03:00:10|127.55|125.75|127.56|125.76|127.57|125.77|127.54|125.74|12
1655262020000|2022-06-15 03:00:20|127.57|125.77|127.59|125.79|127.59|125.79|127.56|125.76|10
1655262030000|2022-06-15 03:00:30|127.68|125.88|127.72|125.92|127.74|125.94|127.68|125.88|5
1655262040000|2022-06-15 03:00:40|127.71|125.91|127.59|125.79|127.71|125.91|127.59|125.79|7
1655262050000|2022-06-15 03:00:50|127.58|125.78|127.53|125.73|127.58|125.78|127.52|125.72|10
1655262060000|2022-06-15 03:01:00|127.54|125.74|127.59|125.79|127.59|125.79|127.54|125.74|11
1655262070000|2022-06-15 03:01:10|127.58|125.78|127.54|125.74|127.58|125.78|127.53|125.73|12
1655262080000|2022-06-15 03:01:20|127.55|125.75|127.58|125.78|127.58|125.78|127.53|125.73|7
1655262090000|2022-06-15 03:01:30|127.59|125.79|127.64|125.84|127.64|125.84|127.56|125.76|14
1655262100000|2022-06-15 03:01:40|127.61|125.81|127.65|125.85|127.68|125.88|127.61|125.81|11
1655262110000|2022-06-15 03:01:50|127.64|125.84|127.63|125.83|127.64|125.84|127.63|125.83|2
1655262120000|2022-06-15 03:02:00|127.64|125.84|127.6|125.8|127.64|125.84|127.58|125.78|14
1655262130000|2022-06-15 03:02:10|127.61|125.81|127.61|125.81|127.61|125.81|127.59|125.79|8
1655262140000|2022-06-15 03:02:20|127.6|125.8|127.61|125.81|127.64|125.84|127.6|125.8|12
1655262150000|2022-06-15 03:02:30|127.62|125.82|127.63|125.83|127.65|125.85|127.61|125.81|11
1655262160000|2022-06-15 03:02:40|127.64|125.84|127.69|125.89|127.71|125.91|127.63|125.83|10
1655262170000|2022-06-15 03:02:50|127.68|125.88|127.7|125.9|127.71|125.91|127.66|125.86|13
1655262180000|2022-06-15 03:03:00|127.71|125.91|127.76|125.96|127.76|125.96|127.69|125.89|14
1655262190000|2022-06-15 03:03:10|127.78|125.98|127.81|126.01|127.81|126.01|127.78|125.98|4
1655262200000|2022-06-15 03:03:20|127.82|126.02|127.8|126|127.82|126.02|127.8|126|7
1655262210000|2022-06-15 03:03:30|127.81|126.01|127.76|125.96|127.81|126.01|127.76|125.96|8
1655262220000|2022-06-15 03:03:40|127.75|125.95|127.74|125.94|127.77|125.97|127.73|125.93|7
1655262230000|2022-06-15 03:03:50|127.75|125.95|127.72|125.92|127.75|125.95|127.72|125.92|16
1655262240000|2022-06-15 03:04:00|127.7|125.9|127.63|125.83|127.71|125.91|127.63|125.83|6
1655262250000|2022-06-15 03:04:10|127.62|125.82|127.56|125.76|127.62|125.82|127.56|125.76|7
1655262260000|2022-06-15 03:04:20|127.57|125.77|127.54|125.74|127.57|125.77|127.54|125.74|4
1655262270000|2022-06-15 03:04:30|127.53|125.73|127.58|125.78|127.61|125.81|127.53|125.73|12
1655262280000|2022-06-15 03:04:40|127.52|125.72|127.51|125.71|127.52|125.72|127.5|125.7|4
1655262290000|2022-06-15 03:04:50|127.5|125.7|127.5|125.7|127.5|125.7|127.5|125.7|1
1655262300000|2022-06-15 03:05:00|127.51|125.71|127.51|125.71|127.51|125.71|127.51|125.71|1
1655262310000|2022-06-15 03:05:10|127.5|125.7|127.41|125.61|127.5|125.7|127.41|125.61|6
1655262320000|2022-06-15 03:05:20|127.42|125.62|127.44|125.64|127.44|125.64|127.41|125.61|8
1655262330000|2022-06-15 03:05:30|127.43|125.63|127.75|125.95|127.87|126.07|127.43|125.63|10
1655262340000|2022-06-15 03:05:40|127.74|125.94|127.71|125.91|127.74|125.94|127.68|125.88|16
1655262350000|2022-06-15 03:05:50|127.74|125.94|127.72|125.92|127.74|125.94|127.7|125.9|7
1655262360000|2022-06-15 03:06:00|127.7|125.9|127.49|125.69|127.71|125.91|127.48|125.68|14
1655262370000|2022-06-15 03:06:10|127.5|125.7|127.73|125.93|127.79|125.99|127.49|125.69|11
1655262380000|2022-06-15 03:06:20|127.74|125.94|127.79|125.99|127.8|126|127.72|125.92|7
1655262390000|2022-06-15 03:06:30|127.78|125.98|127.62|125.82|127.78|125.98|127.62|125.82|17
1655262400000|2022-06-15 03:06:40|127.63|125.83|127.63|125.83|127.66|125.86|127.63|125.83|8
1655262420000|2022-06-15 03:07:00|127.62|125.82|127.61|125.81|127.62|125.82|127.58|125.78|7
1655262430000|2022-06-15 03:07:10|127.62|125.82|127.63|125.83|127.63|125.83|127.62|125.82|2
1655262440000|2022-06-15 03:07:20|127.62|125.82|127.53|125.73|127.63|125.83|127.53|125.73|10
1655262450000|2022-06-15 03:07:30|127.52|125.72|127.33|125.53|127.53|125.73|127.33|125.53|12
1655262460000|2022-06-15 03:07:40|127.32|125.52|127.28|125.48|127.33|125.53|127.27|125.47|23
1655262470000|2022-06-15 03:07:50|127.27|125.47|127.13|125.33|127.29|125.49|127.13|125.33|9
1655262480000|2022-06-15 03:08:00|127.12|125.32|127.02|125.22|127.12|125.32|127.02|125.22|10
1655262490000|2022-06-15 03:08:10|127.01|125.21|126.83|125.03|127.01|125.21|126.83|125.03|17
1655262500000|2022-06-15 03:08:20|126.82|125.02|126.8|125|126.85|125.05|126.78|124.98|15
1655262510000|2022-06-15 03:08:30|126.78|124.98|126.73|124.93|126.8|125|126.73|124.93|11
1655262520000|2022-06-15 03:08:40|126.74|124.94|126.78|124.98|126.78|124.98|126.73|124.93|21
1655262530000|2022-06-15 03:08:50|126.75|124.95|126.58|124.78|126.75|124.95|126.58|124.78|10
1655262540000|2022-06-15 03:09:00|126.57|124.77|126.54|124.74|126.61|124.81|126.54|124.74|23
1655262550000|2022-06-15 03:09:10|126.55|124.75|126.6|124.8|126.62|124.82|126.53|124.73|14
1655262560000|2022-06-15 03:09:20|126.59|124.79|126.53|124.73|126.59|124.79|126.5|124.7|15
1655262570000|2022-06-15 03:09:30|126.52|124.72|126.5|124.7|126.54|124.74|126.49|124.69|15
1655262580000|2022-06-15 03:09:40|126.51|124.71|125.96|124.16|126.51|124.71|125.94|124.14|24
1655262590000|2022-06-15 03:09:50|125.95|124.15|125.94|124.14|125.98|124.18|125.9|124.1|16
1655262600000|2022-06-15 03:10:00|125.97|124.17|125.81|124.01|125.98|124.18|125.79|123.99|20
1655262610000|2022-06-15 03:10:10|125.8|124|125.71|123.91|125.87|124.07|125.71|123.91|18
1655262620000|2022-06-15 03:10:20|125.7|123.9|125.54|123.74|125.7|123.9|125.51|123.71|22
1655262630000|2022-06-15 03:10:30|125.53|123.73|125.5|123.7|125.65|123.85|125.49|123.69|16
1655262640000|2022-06-15 03:10:40|125.51|123.71|125.61|123.81|125.65|123.85|125.51|123.71|20
1655262650000|2022-06-15 03:10:50|125.6|123.8|125.64|123.84|125.67|123.87|125.55|123.75|17
1655262660000|2022-06-15 03:11:00|125.65|123.85|125.76|123.96|125.78|123.98|125.65|123.85|12
1655262670000|2022-06-15 03:11:10|125.75|123.95|125.53|123.73|125.75|123.95|125.53|123.73|16
1655262680000|2022-06-15 03:11:20|125.54|123.74|125.5|123.7|125.54|123.74|125.49|123.69|8
1655262690000|2022-06-15 03:11:30|125.51|123.71|125.55|123.75|125.55|123.75|125.47|123.67|15
1655262700000|2022-06-15 03:11:40|125.56|123.76|125.58|123.78|125.58|123.78|125.54|123.74|7
1655262710000|2022-06-15 03:11:50|125.57|123.77|125.58|123.78|125.61|123.81|125.57|123.77|9
1655262720000|2022-06-15 03:12:00|125.57|123.77|125.61|123.81|125.61|123.81|125.57|123.77|7
1655262730000|2022-06-15 03:12:10|125.62|123.82|125.62|123.82|125.69|123.89|125.57|123.77|17
1655262740000|2022-06-15 03:12:20|125.63|123.83|125.59|123.79|125.63|123.83|125.58|123.78|7
1655262750000|2022-06-15 03:12:30|125.58|123.78|125.62|123.82|125.62|123.82|125.58|123.78|9
1655262760000|2022-06-15 03:12:40|125.63|123.83|125.65|123.85|125.65|123.85|125.58|123.78|15
1655262770000|2022-06-15 03:12:50|125.62|123.82|125.67|123.87|125.69|123.89|125.61|123.81|14
1655262780000|2022-06-15 03:13:00|125.66|123.86|125.66|123.86|125.66|123.86|125.63|123.83|12
1655262790000|2022-06-15 03:13:10|125.65|123.85|125.58|123.78|125.65|123.85|125.56|123.76|7
1655262800000|2022-06-15 03:13:20|125.59|123.79|125.58|123.78|125.59|123.79|125.55|123.75|13
1655262810000|2022-06-15 03:13:30|125.57|123.77|125.56|123.76|125.57|123.77|125.55|123.75|4
1655262820000|2022-06-15 03:13:40|125.57|123.77|125.58|123.78|125.6|123.8|125.57|123.77|6
1655262830000|2022-06-15 03:13:50|125.59|123.79|125.6|123.8|125.6|123.8|125.57|123.77|14
1655262840000|2022-06-15 03:14:00|125.59|123.79|125.6|123.8|125.62|123.82|125.59|123.79|10
1655262850000|2022-06-15 03:14:10|125.58|123.78|125.55|123.75|125.6|123.8|125.55|123.75|8
1655262860000|2022-06-15 03:14:20|125.53|123.73|125.52|123.72|125.53|123.73|125.52|123.72|2
1655262870000|2022-06-15 03:14:30|125.51|123.71|125.51|123.71|125.53|123.73|125.5|123.7|8
1655262880000|2022-06-15 03:14:40|125.49|123.69|125.53|123.73|125.53|123.73|125.48|123.68|6
1655262890000|2022-06-15 03:14:50|125.52|123.72|125.49|123.69|125.52|123.72|125.49|123.69|3
1655262900000|2022-06-15 03:15:00|125.5|123.7|125.38|123.58|125.53|123.73|125.38|123.58|14
1655262910000|2022-06-15 03:15:10|125.37|123.57|125.34|123.54|125.39|123.59|125.34|123.54|7
1655262920000|2022-06-15 03:15:20|125.35|123.55|125.25|123.45|125.35|123.55|125.24|123.44|10
1655262930000|2022-06-15 03:15:30|125.21|123.41|125.2|123.4|125.21|123.41|125.19|123.39|9
1655262940000|2022-06-15 03:15:40|125.21|123.41|125.2|123.4|125.21|123.41|125.19|123.39|4
1655262950000|2022-06-15 03:15:50|125.21|123.41|125.16|123.36|125.21|123.41|125.13|123.33|5
1655262960000|2022-06-15 03:16:00|125.15|123.35|125.04|123.24|125.15|123.35|124.98|123.18|23
1655262970000|2022-06-15 03:16:10|125.03|123.23|125.18|123.38|125.19|123.39|125.03|123.23|17
1655262980000|2022-06-15 03:16:20|125.19|123.39|125.17|123.37|125.2|123.4|125.17|123.37|9
1655262990000|2022-06-15 03:16:30|125.16|123.36|125.13|123.33|125.16|123.36|125.11|123.31|12
1655263000000|2022-06-15 03:16:40|125.14|123.34|125.13|123.33|125.14|123.34|125.11|123.31|12
1655263010000|2022-06-15 03:16:50|125.14|123.34|125.15|123.35|125.16|123.36|125.12|123.32|12
1655263020000|2022-06-15 03:17:00|125.16|123.36|125.26|123.46|125.57|123.77|125.16|123.36|24
1655263030000|2022-06-15 03:17:10|125.27|123.47|125.26|123.46|125.32|123.52|125.25|123.45|11
1655263040000|2022-06-15 03:17:20|125.23|123.43|125.14|123.34|125.24|123.44|125.14|123.34|7
1655263050000|2022-06-15 03:17:30|125.13|123.33|125.17|123.37|125.17|123.37|125.13|123.33|11
1655263060000|2022-06-15 03:17:40|125.18|123.38|125.22|123.42|125.27|123.47|125.18|123.38|16
1655263070000|2022-06-15 03:17:50|125.21|123.41|125.11|123.31|125.22|123.42|125.11|123.31|19
1655263080000|2022-06-15 03:18:00|125.13|123.33|125.06|123.26|125.13|123.33|125.05|123.25|14
1655263090000|2022-06-15 03:18:10|125.05|123.25|124.99|123.19|125.05|123.25|124.99|123.19|5
1655263100000|2022-06-15 03:18:20|124.98|123.18|125.03|123.23|125.07|123.27|124.97|123.17|12
1655263110000|2022-06-15 03:18:30|125.02|123.22|124.25|122.45|125.02|123.22|124.25|122.45|28
1655263120000|2022-06-15 03:18:40|124.23|122.43|124.2|122.4|124.24|122.44|124.19|122.39|14
1655263130000|2022-06-15 03:18:50|124.19|122.39|124.25|122.45|124.25|122.45|124.13|122.33|19
1655263140000|2022-06-15 03:19:00|124.26|122.46|124.45|122.65|124.45|122.65|124.21|122.41|22
1655263150000|2022-06-15 03:19:10|124.47|122.67|124.44|122.64|124.48|122.68|124.35|122.55|28
1655263160000|2022-06-15 03:19:20|124.47|122.67|124.23|122.43|124.47|122.67|124.21|122.41|20
1655263170000|2022-06-15 03:19:30|124.24|122.44|124.17|122.37|124.26|122.46|124.17|122.37|13
1655263180000|2022-06-15 03:19:40|124.18|122.38|124.28|122.48|124.28|122.48|124.1|122.3|18
1655263190000|2022-06-15 03:19:50|124.29|122.49|124.4|122.6|124.4|122.6|124.27|122.47|15
1655263200000|2022-06-15 03:20:00|124.41|122.61|124.41|122.61|124.42|122.62|124.41|122.61|7
1655263210000|2022-06-15 03:20:10|124.4|122.6|124.51|122.71|124.56|122.76|124.4|122.6|19
1655263220000|2022-06-15 03:20:20|124.52|122.72|124.64|122.84|124.66|122.86|124.52|122.72|12
1655263230000|2022-06-15 03:20:30|124.67|122.87|124.66|122.86|124.67|122.87|124.65|122.85|6
1655263240000|2022-06-15 03:20:40|124.65|122.85|124.55|122.75|124.66|122.86|124.54|122.74|8
1655263250000|2022-06-15 03:20:50|124.53|122.73|124.48|122.68|124.53|122.73|124.46|122.66|13
1655263260000|2022-06-15 03:21:00|124.5|122.7|124.46|122.66|124.53|122.73|124.43|122.63|18
1655263270000|2022-06-15 03:21:10|124.43|122.63|124.59|122.79|124.6|122.8|124.43|122.63|16
1655263280000|2022-06-15 03:21:20|124.6|122.8|124.56|122.76|124.6|122.8|124.53|122.73|10
1655263290000|2022-06-15 03:21:30|124.55|122.75|124.55|122.75|124.56|122.76|124.54|122.74|4
1655263300000|2022-06-15 03:21:40|124.56|122.76|124.52|122.72|124.56|122.76|124.52|122.72|5
1655263310000|2022-06-15 03:21:50|124.53|122.73|124.56|122.76|124.58|122.78|124.53|122.73|9
1655263320000|2022-06-15 03:22:00|124.55|122.75|124.47|122.67|124.55|122.75|124.46|122.66|13
1655263330000|2022-06-15 03:22:10|124.46|122.66|124.53|122.73|124.55|122.75|124.46|122.66|14
1655263340000|2022-06-15 03:22:20|124.54|122.74|124.55|122.75|124.57|122.77|124.53|122.73|10
1655263350000|2022-06-15 03:22:30|124.54|122.74|124.48|122.68|124.54|122.74|124.47|122.67|8
1655263360000|2022-06-15 03:22:40|124.49|122.69|124.67|122.87|124.67|122.87|124.49|122.69|15
1655263370000|2022-06-15 03:22:50|124.68|122.88|124.66|122.86|124.68|122.88|124.65|122.85|6
1655263380000|2022-06-15 03:23:00|124.69|122.89|124.68|122.88|124.69|122.89|124.68|122.88|2
1655263390000|2022-06-15 03:23:10|124.47|122.67|124.4|122.6|124.5|122.7|124.35|122.55|18
1655263400000|2022-06-15 03:23:20|124.39|122.59|124.34|122.54|124.39|122.59|124.34|122.54|10
1655263410000|2022-06-15 03:23:30|124.41|122.61|124.45|122.65|124.45|122.65|124.36|122.56|22
1655263420000|2022-06-15 03:23:40|124.44|122.64|124.43|122.63|124.46|122.66|124.41|122.61|13
1655263430000|2022-06-15 03:23:50|124.42|122.62|124.42|122.62|124.46|122.66|124.41|122.61|8
1655263440000|2022-06-15 03:24:00|124.43|122.63|124.43|122.63|124.43|122.63|124.42|122.62|3
1655263450000|2022-06-15 03:24:10|124.46|122.66|124.41|122.61|124.46|122.66|124.41|122.61|11
1655263460000|2022-06-15 03:24:20|124.45|122.65|124.43|122.63|124.45|122.65|124.43|122.63|5
1655263470000|2022-06-15 03:24:30|124.44|122.64|124.41|122.61|124.44|122.64|124.41|122.61|7
1655263480000|2022-06-15 03:24:40|124.42|122.62|124.16|122.36|124.42|122.62|124.15|122.35|20
1655263490000|2022-06-15 03:24:50|124.15|122.35|124.18|122.38|124.22|122.42|124.15|122.35|16
1655263500000|2022-06-15 03:25:00|124.19|122.39|124.22|122.42|124.24|122.44|124.19|122.39|9
1655263510000|2022-06-15 03:25:10|124.17|122.37|123.99|122.19|124.17|122.37|123.87|122.07|27
1655263520000|2022-06-15 03:25:20|124.01|122.21|124|122.2|124.15|122.35|123.98|122.18|20
1655263530000|2022-06-15 03:25:30|123.96|122.16|123.91|122.11|124|122.2|123.91|122.11|24
1655263540000|2022-06-15 03:25:40|123.9|122.1|123.97|122.17|124.05|122.25|123.87|122.07|22
1655263550000|2022-06-15 03:25:50|124|122.2|124.14|122.34|124.14|122.34|124|122.2|12
1655263560000|2022-06-15 03:26:00|124.13|122.33|124.07|122.27|124.13|122.33|124.01|122.21|11
1655263570000|2022-06-15 03:26:10|124.06|122.26|124.07|122.27|124.1|122.3|124.06|122.26|15
1655263580000|2022-06-15 03:26:20|124.09|122.29|124.09|122.29|124.1|122.3|124.08|122.28|8
1655263590000|2022-06-15 03:26:30|124.1|122.3|124.11|122.31|124.14|122.34|124.09|122.29|10
1655263600000|2022-06-15 03:26:40|124.12|122.32|124.12|122.32|124.21|122.41|124.12|122.32|11
1655263610000|2022-06-15 03:26:50|124.15|122.35|124.08|122.28|124.15|122.35|124.07|122.27|10
1655263620000|2022-06-15 03:27:00|124.09|122.29|124.08|122.28|124.09|122.29|124.08|122.28|6
1655263630000|2022-06-15 03:27:10|124.07|122.27|124.07|122.27|124.1|122.3|124.05|122.25|12
1655263640000|2022-06-15 03:27:20|124.08|122.28|124.05|122.25|124.09|122.29|123.97|122.17|24
1655263650000|2022-06-15 03:27:30|124.06|122.26|123.95|122.15|124.12|122.32|123.94|122.14|17
1655263660000|2022-06-15 03:27:40|123.89|122.09|123.92|122.12|123.93|122.13|123.88|122.08|13
1655263670000|2022-06-15 03:27:50|123.93|122.13|123.92|122.12|123.96|122.16|123.92|122.12|10
1655263680000|2022-06-15 03:28:00|123.91|122.11|123.92|122.12|123.93|122.13|123.89|122.09|10
1655263690000|2022-06-15 03:28:10|123.9|122.1|123.9|122.1|123.93|122.13|123.88|122.08|13
1655263700000|2022-06-15 03:28:20|123.89|122.09|124|122.2|124|122.2|123.88|122.08|15
1655263710000|2022-06-15 03:28:30|124.03|122.23|124.01|122.21|124.03|122.23|124|122.2|10
1655263720000|2022-06-15 03:28:40|124|122.2|124|122.2|124.04|122.24|123.99|122.19|14
1655263730000|2022-06-15 03:28:50|124.02|122.22|124.03|122.23|124.03|122.23|124.01|122.21|4
1655263740000|2022-06-15 03:29:00|124.02|122.22|124.12|122.32|124.14|122.34|124.02|122.22|19
1655263750000|2022-06-15 03:29:10|124.14|122.34|124.1|122.3|124.14|122.34|124.08|122.28|18
1655263760000|2022-06-15 03:29:20|124.09|122.29|124.1|122.3|124.11|122.31|124.08|122.28|8
1655263770000|2022-06-15 03:29:30|124.09|122.29|124.07|122.27|124.15|122.35|124.07|122.27|15
1655263780000|2022-06-15 03:29:40|124.06|122.26|124.12|122.32|124.12|122.32|124.06|122.26|6
1655263790000|2022-06-15 03:29:50|124.11|122.31|124.12|122.32|124.12|122.32|124.11|122.31|2
1655263800000|2022-06-15 03:30:00|124.07|122.27|123.93|122.13|124.07|122.27|123.91|122.11|16
1655263810000|2022-06-15 03:30:10|123.94|122.14|123.92|122.12|123.96|122.16|123.91|122.11|13
1655263820000|2022-06-15 03:30:20|123.91|122.11|124|122.2|124|122.2|123.91|122.11|10
1655263830000|2022-06-15 03:30:30|123.99|122.19|124.04|122.24|124.04|122.24|123.98|122.18|17
1655263840000|2022-06-15 03:30:40|124.03|122.23|123.95|122.15|124.03|122.23|123.95|122.15|12
1655263850000|2022-06-15 03:30:50|123.94|122.14|123.94|122.14|123.95|122.15|123.93|122.13|6
1655263860000|2022-06-15 03:31:00|123.9|122.1|123.92|122.12|123.92|122.12|123.83|122.03|15
1655263870000|2022-06-15 03:31:10|123.91|122.11|123.9|122.1|123.91|122.11|123.89|122.09|5
1655263880000|2022-06-15 03:31:20|123.87|122.07|123.88|122.08|123.89|122.09|123.86|122.06|4
1655263890000|2022-06-15 03:31:30|123.89|122.09|123.88|122.08|123.89|122.09|123.87|122.07|4
1655263910000|2022-06-15 03:31:50|123.87|122.07|123.86|122.06|123.87|122.07|123.84|122.04|9
1655263920000|2022-06-15 03:32:00|123.85|122.05|123.87|122.07|123.88|122.08|123.82|122.02|12
1655263930000|2022-06-15 03:32:10|123.86|122.06|123.87|122.07|123.87|122.07|123.86|122.06|6
1655263940000|2022-06-15 03:32:20|123.86|122.06|123.82|122.02|123.87|122.07|123.8|122|7
1655263950000|2022-06-15 03:32:30|123.84|122.04|123.85|122.05|123.85|122.05|123.84|122.04|2
1655263960000|2022-06-15 03:32:40|123.88|122.08|123.9|122.1|123.93|122.13|123.88|122.08|7
1655263970000|2022-06-15 03:32:50|123.89|122.09|123.92|122.12|123.93|122.13|123.89|122.09|8
1655263980000|2022-06-15 03:33:00|123.9|122.1|123.96|122.16|123.97|122.17|123.9|122.1|10
1655263990000|2022-06-15 03:33:10|123.95|122.15|123.96|122.16|123.97|122.17|123.95|122.15|6
1655264000000|2022-06-15 03:33:20|123.95|122.15|123.86|122.06|123.97|122.17|123.84|122.04|17
1655264010000|2022-06-15 03:33:30|123.89|122.09|123.89|122.09|123.89|122.09|123.89|122.09|1
1655264020000|2022-06-15 03:33:40|124.15|122.35|124.46|122.66|124.46|122.66|124.15|122.35|26
1655264030000|2022-06-15 03:33:50|124.42|122.62|124.53|122.73|124.53|122.73|124.42|122.62|11
1655264040000|2022-06-15 03:34:00|124.49|122.69|124.34|122.54|124.52|122.72|124.33|122.53|20
1655264050000|2022-06-15 03:34:10|124.35|122.55|124.07|122.27|124.36|122.56|124.07|122.27|15
1655264060000|2022-06-15 03:34:20|124.04|122.24|124.09|122.29|124.13|122.33|124.04|122.24|20
1655264070000|2022-06-15 03:34:30|124.07|122.27|124.27|122.47|124.3|122.5|124.07|122.27|14
1655264080000|2022-06-15 03:34:40|124.28|122.48|124.24|122.44|124.28|122.48|124.21|122.41|5
1655264090000|2022-06-15 03:34:50|124.23|122.43|124.21|122.41|124.25|122.45|124.21|122.41|8
1655264100000|2022-06-15 03:35:00|124.25|122.45|124.31|122.51|124.31|122.51|124.25|122.45|8
1655264110000|2022-06-15 03:35:10|124.32|122.52|124.3|122.5|124.32|122.52|124.3|122.5|3
1655264120000|2022-06-15 03:35:20|124.27|122.47|124.18|122.38|124.27|122.47|124.13|122.33|16
1655264130000|2022-06-15 03:35:30|124.17|122.37|124|122.2|124.17|122.37|124|122.2|16
1655264140000|2022-06-15 03:35:40|124.01|122.21|123.8|122|124.01|122.21|123.8|122|11
1655264150000|2022-06-15 03:35:50|123.79|121.99|123.78|121.98|123.79|121.99|123.74|121.94|18
1655264160000|2022-06-15 03:36:00|123.77|121.97|123.78|121.98|123.79|121.99|123.77|121.97|11
1655264170000|2022-06-15 03:36:10|123.79|121.99|123.73|121.93|123.79|121.99|123.7|121.9|13
1655264180000|2022-06-15 03:36:20|123.72|121.92|123.72|121.92|123.74|121.94|123.71|121.91|6
1655264190000|2022-06-15 03:36:30|123.73|121.93|123.52|121.72|123.8|122|123.52|121.72|14
1655264200000|2022-06-15 03:36:40|123.53|121.73|123.52|121.72|123.56|121.76|123.52|121.72|8
1655264210000|2022-06-15 03:36:50|123.53|121.73|123.52|121.72|123.54|121.74|123.52|121.72|9
1655264220000|2022-06-15 03:37:00|123.53|121.73|123.46|121.66|123.53|121.73|123.45|121.65|17
1655264230000|2022-06-15 03:37:10|123.47|121.67|123.45|121.65|123.47|121.67|123.45|121.65|6
1655264240000|2022-06-15 03:37:20|123.47|121.67|123.46|121.66|123.47|121.67|123.45|121.65|12
1655264250000|2022-06-15 03:37:30|123.5|121.7|123.48|121.68|123.5|121.7|123.48|121.68|5
1655264260000|2022-06-15 03:37:40|123.47|121.67|123.47|121.67|123.48|121.68|123.47|121.67|9
1655264270000|2022-06-15 03:37:50|123.48|121.68|123.47|121.67|123.48|121.68|123.47|121.67|6
1655264280000|2022-06-15 03:38:00|123.46|121.66|123.56|121.76|123.57|121.77|123.42|121.62|12
1655264290000|2022-06-15 03:38:10|123.55|121.75|123.51|121.71|123.55|121.75|123.48|121.68|7
1655264300000|2022-06-15 03:38:20|123.52|121.72|123.47|121.67|123.52|121.72|123.47|121.67|8
1655264310000|2022-06-15 03:38:30|123.46|121.66|123.33|121.53|123.46|121.66|123.29|121.49|16
1655264320000|2022-06-15 03:38:40|123.32|121.52|123.23|121.43|123.33|121.53|123.23|121.43|10
1655264330000|2022-06-15 03:38:50|123.27|121.47|123.23|121.43|123.27|121.47|123.23|121.43|10
1655264340000|2022-06-15 03:39:00|123.22|121.42|123.22|121.42|123.24|121.44|123.11|121.31|21
1655264350000|2022-06-15 03:39:10|123.2|121.4|123.24|121.44|123.26|121.46|123.14|121.34|14
1655264360000|2022-06-15 03:39:20|123.23|121.43|123.2|121.4|123.23|121.43|123.17|121.37|12
1655264370000|2022-06-15 03:39:30|123.19|121.39|123.2|121.4|123.21|121.41|123.16|121.36|15
1655264380000|2022-06-15 03:39:40|123.21|121.41|123.18|121.38|123.22|121.42|123.17|121.37|14
1655264390000|2022-06-15 03:39:50|123.19|121.39|123.07|121.27|123.2|121.4|123.05|121.25|14
1655264400000|2022-06-15 03:40:00|123.06|121.26|123.01|121.21|123.06|121.26|122.98|121.18|12
1655264410000|2022-06-15 03:40:10|123.05|121.25|123.04|121.24|123.06|121.26|123.04|121.24|8
1655264420000|2022-06-15 03:40:20|123.05|121.25|123.05|121.25|123.07|121.27|122.99|121.19|12
1655264430000|2022-06-15 03:40:30|123.04|121.24|123.07|121.27|123.07|121.27|123.04|121.24|5
1655264440000|2022-06-15 03:40:40|123.08|121.28|123.09|121.29|123.13|121.33|123.08|121.28|16
1655264450000|2022-06-15 03:40:50|123.11|121.31|123.12|121.32|123.13|121.33|123.1|121.3|7
1655264460000|2022-06-15 03:41:00|122.82|121.02|122.8|121|122.87|121.07|122.79|120.99|24
1655264470000|2022-06-15 03:41:10|122.78|120.98|122.72|120.92|122.78|120.98|122.72|120.92|16
1655264480000|2022-06-15 03:41:20|122.71|120.91|122.77|120.97|122.8|121|122.71|120.91|16
1655264490000|2022-06-15 03:41:30|122.76|120.96|122.77|120.97|122.79|120.99|122.7|120.9|18
1655264500000|2022-06-15 03:41:40|122.76|120.96|122.82|121.02|122.82|121.02|122.76|120.96|15
1655264510000|2022-06-15 03:41:50|122.86|121.06|122.93|121.13|122.96|121.16|122.85|121.05|20
1655264520000|2022-06-15 03:42:00|122.94|121.14|122.94|121.14|122.97|121.17|122.93|121.13|11
1655264530000|2022-06-15 03:42:10|122.95|121.15|122.95|121.15|122.96|121.16|122.94|121.14|19
1655264540000|2022-06-15 03:42:20|122.97|121.17|122.96|121.16|122.97|121.17|122.96|121.16|8
1655264550000|2022-06-15 03:42:30|122.97|121.17|122.98|121.18|123.06|121.26|122.97|121.17|8
1655264560000|2022-06-15 03:42:40|122.97|121.17|122.8|121|122.97|121.17|122.8|121|10
1655264570000|2022-06-15 03:42:50|122.79|120.99|122.78|120.98|122.79|120.99|122.76|120.96|11
1655264580000|2022-06-15 03:43:00|122.8|121|122.76|120.96|122.8|121|122.76|120.96|10
1655264590000|2022-06-15 03:43:10|122.75|120.95|122.73|120.93|122.77|120.97|122.73|120.93|10
1655264600000|2022-06-15 03:43:20|122.74|120.94|122.73|120.93|122.74|120.94|122.72|120.92|9
1655264610000|2022-06-15 03:43:30|122.74|120.94|122.73|120.93|122.74|120.94|122.73|120.93|4
1655264620000|2022-06-15 03:43:40|122.72|120.92|122.76|120.96|122.8|121|122.72|120.92|18
1655264630000|2022-06-15 03:43:50|122.75|120.95|122.89|121.09|122.89|121.09|122.69|120.89|19
1655264640000|2022-06-15 03:44:00|122.94|121.14|122.72|120.92|122.95|121.15|122.72|120.92|12
1655264650000|2022-06-15 03:44:10|122.75|120.95|122.45|120.65|122.75|120.95|122.45|120.65|17
1655264660000|2022-06-15 03:44:20|122.43|120.63|122.42|120.62|122.57|120.77|122.42|120.62|16
1655264670000|2022-06-15 03:44:30|122.43|120.63|122.45|120.65|122.46|120.66|122.42|120.62|8
1655264680000|2022-06-15 03:44:40|122.44|120.64|122.33|120.53|122.44|120.64|122.32|120.52|15
1655264690000|2022-06-15 03:44:50|122.32|120.52|122.22|120.42|122.32|120.52|122.15|120.35|16
1655264700000|2022-06-15 03:45:00|122.21|120.41|122.32|120.52|122.32|120.52|122.2|120.4|23
1655264710000|2022-06-15 03:45:10|122.33|120.53|122.61|120.81|122.61|120.81|122.3|120.5|20
1655264720000|2022-06-15 03:45:20|122.63|120.83|122.6|120.8|122.65|120.85|122.55|120.75|18
1655264730000|2022-06-15 03:45:30|122.61|120.81|122.6|120.8|122.62|120.82|122.59|120.79|7
1655264740000|2022-06-15 03:45:40|122.58|120.78|122.63|120.83|122.63|120.83|122.49|120.69|21
1655264750000|2022-06-15 03:45:50|122.66|120.86|122.63|120.83|122.66|120.86|122.63|120.83|11
1655264760000|2022-06-15 03:46:00|122.61|120.81|122.63|120.83|122.64|120.84|122.59|120.79|15
1655264770000|2022-06-15 03:46:10|122.65|120.85|122.69|120.89|122.69|120.89|122.65|120.85|8
1655264780000|2022-06-15 03:46:20|122.66|120.86|122.65|120.85|122.67|120.87|122.6|120.8|15
1655264790000|2022-06-15 03:46:30|122.66|120.86|122.68|120.88|122.69|120.89|122.66|120.86|10
1655264800000|2022-06-15 03:46:40|122.69|120.89|122.69|120.89|122.69|120.89|122.66|120.86|4
1655264810000|2022-06-15 03:46:50|122.73|120.93|122.71|120.91|122.79|120.99|122.71|120.91|13
1655264820000|2022-06-15 03:47:00|122.67|120.87|122.69|120.89|122.72|120.92|122.66|120.86|11
1655264830000|2022-06-15 03:47:10|122.7|120.9|122.7|120.9|122.71|120.91|122.69|120.89|11
1655264840000|2022-06-15 03:47:20|122.71|120.91|122.73|120.93|122.73|120.93|122.69|120.89|12
1655264850000|2022-06-15 03:47:30|122.77|120.97|122.81|121.01|122.82|121.02|122.77|120.97|5
1655264860000|2022-06-15 03:47:40|122.8|121|123.11|121.31|123.11|121.31|122.8|121|19
1655264870000|2022-06-15 03:47:50|123.08|121.28|122.86|121.06|123.08|121.28|122.85|121.05|18
1655264880000|2022-06-15 03:48:00|122.85|121.05|122.8|121|122.87|121.07|122.8|121|13
1655264890000|2022-06-15 03:48:10|122.83|121.03|122.7|120.9|122.83|121.03|122.7|120.9|12
1655264900000|2022-06-15 03:48:20|122.69|120.89|122.71|120.91|122.72|120.92|122.69|120.89|6
1655264910000|2022-06-15 03:48:30|122.7|120.9|122.68|120.88|122.72|120.92|122.67|120.87|11
1655264920000|2022-06-15 03:48:40|122.67|120.87|122.79|120.99|122.79|120.99|122.67|120.87|17
1655264930000|2022-06-15 03:48:50|122.84|121.04|122.92|121.12|122.93|121.13|122.84|121.04|7
1655264940000|2022-06-15 03:49:00|122.91|121.11|123.08|121.28|123.11|121.31|122.9|121.1|12
1655264950000|2022-06-15 03:49:10|123.09|121.29|122.91|121.11|123.13|121.33|122.9|121.1|13
1655264960000|2022-06-15 03:49:20|122.9|121.1|122.89|121.09|122.91|121.11|122.86|121.06|9
1655264970000|2022-06-15 03:49:30|122.83|121.03|122.87|121.07|122.9|121.1|122.8|121|15
1655264980000|2022-06-15 03:49:40|122.86|121.06|122.72|120.92|122.89|121.09|122.71|120.91|13
1655264990000|2022-06-15 03:49:50|122.73|120.93|122.73|120.93|122.74|120.94|122.72|120.92|8
1655265000000|2022-06-15 03:50:00|122.74|120.94|122.79|120.99|122.91|121.11|122.74|120.94|16
1655265010000|2022-06-15 03:50:10|122.78|120.98|122.72|120.92|122.83|121.03|122.72|120.92|16
1655265020000|2022-06-15 03:50:20|122.71|120.91|122.69|120.89|122.74|120.94|122.68|120.88|12
1655265030000|2022-06-15 03:50:30|122.71|120.91|122.71|120.91|122.71|120.91|122.69|120.89|6
1655265040000|2022-06-15 03:50:40|122.7|120.9|122.98|121.18|123.1|121.3|122.7|120.9|16
1655265050000|2022-06-15 03:50:50|122.97|121.17|123|121.2|123|121.2|122.96|121.16|15
1655265060000|2022-06-15 03:51:00|123.03|121.23|122.95|121.15|123.04|121.24|122.94|121.14|14
1655265070000|2022-06-15 03:51:10|122.91|121.11|122.73|120.93|122.91|121.11|122.73|120.93|20
1655265080000|2022-06-15 03:51:20|122.76|120.96|122.88|121.08|122.89|121.09|122.74|120.94|18
1655265090000|2022-06-15 03:51:30|122.89|121.09|122.93|121.13|122.93|121.13|122.87|121.07|15
1655265100000|2022-06-15 03:51:40|122.92|121.12|122.91|121.11|122.92|121.12|122.91|121.11|2
1655265110000|2022-06-15 03:51:50|122.92|121.12|122.87|121.07|122.92|121.12|122.87|121.07|5
1655265120000|2022-06-15 03:52:00|122.88|121.08|122.85|121.05|122.88|121.08|122.84|121.04|5
1655265130000|2022-06-15 03:52:10|122.82|121.02|122.79|120.99|122.82|121.02|122.76|120.96|13
1655265140000|2022-06-15 03:52:20|122.78|120.98|122.77|120.97|122.78|120.98|122.77|120.97|4
1655265150000|2022-06-15 03:52:30|122.78|120.98|122.77|120.97|122.79|120.99|122.77|120.97|6
1655265160000|2022-06-15 03:52:40|122.78|120.98|122.78|120.98|122.79|120.99|122.77|120.97|10
1655265170000|2022-06-15 03:52:50|122.79|120.99|122.76|120.96|122.79|120.99|122.76|120.96|6
1655265180000|2022-06-15 03:53:00|122.74|120.94|122.77|120.97|122.77|120.97|122.74|120.94|8
1655265190000|2022-06-15 03:53:10|122.76|120.96|122.78|120.98|122.78|120.98|122.76|120.96|10
1655265200000|2022-06-15 03:53:20|122.79|120.99|122.89|121.09|122.89|121.09|122.79|120.99|8
1655265210000|2022-06-15 03:53:30|122.91|121.11|122.76|120.96|122.91|121.11|122.75|120.95|17
1655265220000|2022-06-15 03:53:40|122.75|120.95|122.86|121.06|122.89|121.09|122.75|120.95|11
1655265230000|2022-06-15 03:53:50|122.88|121.08|122.77|120.97|122.9|121.1|122.77|120.97|17
1655265240000|2022-06-15 03:54:00|122.75|120.95|122.55|120.75|122.75|120.95|122.55|120.75|10
1655265250000|2022-06-15 03:54:10|122.5|120.7|122.51|120.71|122.51|120.71|122.49|120.69|10
1655265260000|2022-06-15 03:54:20|122.5|120.7|122.31|120.51|122.5|120.7|122.31|120.51|14
1655265270000|2022-06-15 03:54:30|122.32|120.52|122.35|120.55|122.35|120.55|122.26|120.46|13
1655265280000|2022-06-15 03:54:40|122.45|120.65|122.6|120.8|122.6|120.8|122.42|120.62|13
1655265290000|2022-06-15 03:54:50|122.61|120.81|122.57|120.77|122.61|120.81|122.54|120.74|12
1655265300000|2022-06-15 03:55:00|122.58|120.78|122.54|120.74|122.58|120.78|122.54|120.74|7
1655265310000|2022-06-15 03:55:10|122.5|120.7|122.49|120.69|122.5|120.7|122.48|120.68|6
1655265320000|2022-06-15 03:55:20|122.48|120.68|122.46|120.66|122.49|120.69|122.44|120.64|10
1655265330000|2022-06-15 03:55:30|122.47|120.67|122.62|120.82|122.62|120.82|122.46|120.66|11
1655265340000|2022-06-15 03:55:40|122.61|120.81|122.59|120.79|122.65|120.85|122.55|120.75|19
1655265350000|2022-06-15 03:55:50|122.6|120.8|122.6|120.8|122.61|120.81|122.6|120.8|5
1655265360000|2022-06-15 03:56:00|122.59|120.79|122.54|120.74|122.6|120.8|122.54|120.74|8
1655265370000|2022-06-15 03:56:10|122.53|120.73|122.53|120.73|122.53|120.73|122.48|120.68|4
1655265380000|2022-06-15 03:56:20|122.54|120.74|122.52|120.72|122.55|120.75|122.52|120.72|8
1655265390000|2022-06-15 03:56:30|122.53|120.73|122.54|120.74|122.55|120.75|122.53|120.73|3
1655265400000|2022-06-15 03:56:40|122.55|120.75|122.55|120.75|122.59|120.79|122.55|120.75|6
1655265410000|2022-06-15 03:56:50|122.56|120.76|122.56|120.76|122.57|120.77|122.56|120.76|3
1655265420000|2022-06-15 03:57:00|122.55|120.75|122.56|120.76|122.56|120.76|122.55|120.75|2
1655265430000|2022-06-15 03:57:10|122.55|120.75|122.36|120.56|122.55|120.75|122.36|120.56|17
1655265440000|2022-06-15 03:57:20|122.35|120.55|122.36|120.56|122.37|120.57|122.34|120.54|18
1655265450000|2022-06-15 03:57:30|122.37|120.57|122.39|120.59|122.4|120.6|122.24|120.44|21
1655265460000|2022-06-15 03:57:40|122.38|120.58|122.38|120.58|122.44|120.64|122.38|120.58|11
1655265470000|2022-06-15 03:57:50|122.37|120.57|122.33|120.53|122.37|120.57|122.25|120.45|18
1655265480000|2022-06-15 03:58:00|122.32|120.52|122.18|120.38|122.32|120.52|122.15|120.35|17
1655265490000|2022-06-15 03:58:10|122.17|120.37|122.16|120.36|122.18|120.38|122.15|120.35|11
1655265500000|2022-06-15 03:58:20|122.15|120.35|122.26|120.46|122.31|120.51|122.15|120.35|20
1655265510000|2022-06-15 03:58:30|122.25|120.45|122.29|120.49|122.3|120.5|122.25|120.45|16
1655265520000|2022-06-15 03:58:40|122.28|120.48|122.29|120.49|122.3|120.5|122.27|120.47|10
1655265530000|2022-06-15 03:58:50|122.26|120.46|122.29|120.49|122.29|120.49|122.26|120.46|7
1655265540000|2022-06-15 03:59:00|122.28|120.48|122.28|120.48|122.29|120.49|122.26|120.46|12
1655265550000|2022-06-15 03:59:10|122.29|120.49|122.36|120.56|122.38|120.58|122.29|120.49|8
1655265560000|2022-06-15 03:59:20|122.3|120.5|122.47|120.67|122.48|120.68|122.21|120.41|24
1655265570000|2022-06-15 03:59:30|122.48|120.68|122.63|120.83|122.63|120.83|122.48|120.68|10
1655265580000|2022-06-15 03:59:40|122.62|120.82|122.66|120.86|122.67|120.87|122.61|120.81|19
1655265590000|2022-06-15 03:59:50|122.67|120.87|122.67|120.87|122.68|120.88|122.63|120.83|9
1655265600000|2022-06-15 04:00:00|122.66|120.86|122.62|120.82|122.66|120.86|122.61|120.81|15
1655265610000|2022-06-15 04:00:10|122.61|120.81|122.64|120.84|122.64|120.84|122.55|120.75|16
1655265620000|2022-06-15 04:00:20|122.62|120.82|122.61|120.81|122.65|120.85|122.55|120.75|16
1655265630000|2022-06-15 04:00:30|122.6|120.8|122.75|120.95|122.75|120.95|122.6|120.8|11
1655265640000|2022-06-15 04:00:40|122.76|120.96|122.77|120.97|122.81|121.01|122.76|120.96|10
1655265650000|2022-06-15 04:00:50|122.76|120.96|122.71|120.91|122.77|120.97|122.7|120.9|10
1655265660000|2022-06-15 04:01:00|122.69|120.89|122.59|120.79|122.74|120.94|122.59|120.79|19
1655265670000|2022-06-15 04:01:10|122.58|120.78|122.45|120.65|122.58|120.78|122.45|120.65|23
1655265680000|2022-06-15 04:01:20|122.46|120.66|122.55|120.75|122.55|120.75|122.44|120.64|17
1655265690000|2022-06-15 04:01:30|122.53|120.73|122.52|120.72|122.54|120.74|122.51|120.71|14
1655265700000|2022-06-15 04:01:40|122.53|120.73|122.45|120.65|122.53|120.73|122.45|120.65|10
1655265710000|2022-06-15 04:01:50|122.44|120.64|122.45|120.65|122.54|120.74|122.44|120.64|17
1655265720000|2022-06-15 04:02:00|122.44|120.64|122.4|120.6|122.45|120.65|122.38|120.58|5
1655265730000|2022-06-15 04:02:10|122.37|120.57|122.22|120.42|122.37|120.57|122.2|120.4|19
1655265740000|2022-06-15 04:02:20|122.23|120.43|122.18|120.38|122.23|120.43|122.18|120.38|11
1655265750000|2022-06-15 04:02:30|122.17|120.37|122.3|120.5|122.32|120.52|122.07|120.27|22
1655265760000|2022-06-15 04:02:40|122.31|120.51|122.23|120.43|122.31|120.51|122.2|120.4|20
1655265770000|2022-06-15 04:02:50|122.22|120.42|122.21|120.41|122.23|120.43|122.21|120.41|8
1655265780000|2022-06-15 04:03:00|122.2|120.4|122.12|120.32|122.22|120.42|122.06|120.26|21
1655265790000|2022-06-15 04:03:10|122.11|120.31|122.11|120.31|122.14|120.34|122.09|120.29|23
1655265800000|2022-06-15 04:03:20|122.13|120.33|122.29|120.49|122.3|120.5|122.11|120.31|23
1655265810000|2022-06-15 04:03:30|122.28|120.48|122.16|120.36|122.31|120.51|122.14|120.34|18
1655265820000|2022-06-15 04:03:40|122.14|120.34|122.25|120.45|122.33|120.53|122.14|120.34|22
1655265830000|2022-06-15 04:03:50|122.29|120.49|122.27|120.47|122.31|120.51|122.27|120.47|8
1655265840000|2022-06-15 04:04:00|122.23|120.43|122.21|120.41|122.23|120.43|122.19|120.39|12
1655265850000|2022-06-15 04:04:10|122.18|120.38|122.21|120.41|122.22|120.42|122.18|120.38|14
1655265860000|2022-06-15 04:04:20|122.22|120.42|122.21|120.41|122.22|120.42|122.2|120.4|8
1655265870000|2022-06-15 04:04:30|122.2|120.4|122.17|120.37|122.21|120.41|122.12|120.32|22
1655265880000|2022-06-15 04:04:40|122.16|120.36|122.21|120.41|122.21|120.41|122.16|120.36|7
1655265890000|2022-06-15 04:04:50|122.2|120.4|122.12|120.32|122.21|120.41|122.09|120.29|15
1655265900000|2022-06-15 04:05:00|122.11|120.31|122.09|120.29|122.11|120.31|122.05|120.25|15
1655265910000|2022-06-15 04:05:10|122.1|120.3|122.04|120.24|122.1|120.3|122.04|120.24|18
1655265920000|2022-06-15 04:05:20|122.03|120.23|122.06|120.26|122.07|120.27|122|120.2|14
1655265930000|2022-06-15 04:05:30|122.07|120.27|121.97|120.17|122.07|120.27|121.94|120.14|24
1655265940000|2022-06-15 04:05:40|121.96|120.16|122.02|120.22|122.02|120.22|121.96|120.16|10
1655265950000|2022-06-15 04:05:50|122.05|120.25|122.05|120.25|122.12|120.32|122.05|120.25|20
1655265960000|2022-06-15 04:06:00|122|120.2|121.96|120.16|122.02|120.22|121.93|120.13|14
1655265970000|2022-06-15 04:06:10|121.97|120.17|121.96|120.16|121.97|120.17|121.88|120.08|21
1655265980000|2022-06-15 04:06:20|121.97|120.17|121.87|120.07|121.99|120.19|121.85|120.05|19
1655265990000|2022-06-15 04:06:30|121.84|120.04|122.05|120.25|122.07|120.27|121.67|119.87|29
1655266000000|2022-06-15 04:06:40|121.97|120.17|121.91|120.11|121.99|120.19|121.79|119.99|21
1655266010000|2022-06-15 04:06:50|121.93|120.13|122.08|120.28|122.16|120.36|121.92|120.12|28
1655266020000|2022-06-15 04:07:00|122.07|120.27|121.95|120.15|122.07|120.27|121.91|120.11|21
1655266030000|2022-06-15 04:07:10|121.94|120.14|121.86|120.06|121.96|120.16|121.86|120.06|21
1655266040000|2022-06-15 04:07:20|121.85|120.05|121.85|120.05|121.85|120.05|121.81|120.01|9
1655266050000|2022-06-15 04:07:30|121.86|120.06|121.87|120.07|121.89|120.09|121.83|120.03|16
1655266060000|2022-06-15 04:07:40|121.88|120.08|121.9|120.1|122.01|120.21|121.88|120.08|20
1655266070000|2022-06-15 04:07:50|121.91|120.11|121.95|120.15|121.98|120.18|121.91|120.11|13
1655266080000|2022-06-15 04:08:00|121.94|120.14|121.93|120.13|121.94|120.14|121.87|120.07|13
1655266090000|2022-06-15 04:08:10|121.92|120.12|121.88|120.08|121.93|120.13|121.87|120.07|12
1655266100000|2022-06-15 04:08:20|121.86|120.06|121.8|120|121.86|120.06|121.74|119.94|24
1655266110000|2022-06-15 04:08:30|121.82|120.02|121.76|119.96|121.9|120.1|121.76|119.96|19
1655266120000|2022-06-15 04:08:40|121.75|119.95|121.75|119.95|121.77|119.97|121.72|119.92|15
1655266130000|2022-06-15 04:08:50|121.76|119.96|121.8|120|121.83|120.03|121.74|119.94|8
1655266140000|2022-06-15 04:09:00|121.81|120.01|121.82|120.02|121.85|120.05|121.81|120.01|6
1655266150000|2022-06-15 04:09:10|121.81|120.01|121.87|120.07|121.9|120.1|121.81|120.01|18
1655266160000|2022-06-15 04:09:20|121.9|120.1|121.92|120.12|121.95|120.15|121.85|120.05|15
1655266170000|2022-06-15 04:09:30|121.93|120.13|121.85|120.05|121.95|120.15|121.84|120.04|20
1655266180000|2022-06-15 04:09:40|121.86|120.06|121.7|119.9|121.87|120.07|121.63|119.83|27
1655266190000|2022-06-15 04:09:50|121.71|119.91|121.62|119.82|121.71|119.91|121.62|119.82|17
1655266200000|2022-06-15 04:10:00|121.65|119.85|121.63|119.83|121.68|119.88|121.59|119.79|21
1655266210000|2022-06-15 04:10:10|121.64|119.84|121.63|119.83|121.64|119.84|121.41|119.61|28
1655266220000|2022-06-15 04:10:20|121.64|119.84|121.51|119.71|121.66|119.86|121.51|119.71|27
1655266230000|2022-06-15 04:10:30|121.5|119.7|121.46|119.66|121.51|119.71|121.45|119.65|13
1655266240000|2022-06-15 04:10:40|121.45|119.65|121.35|119.55|121.45|119.65|121.26|119.46|25
1655266250000|2022-06-15 04:10:50|121.36|119.56|121.35|119.55|121.36|119.56|121.33|119.53|12
1655266260000|2022-06-15 04:11:00|121.33|119.53|121.31|119.51|121.38|119.58|121.31|119.51|16
1655266270000|2022-06-15 04:11:10|121.34|119.54|121.24|119.44|121.39|119.59|121.24|119.44|19
1655266280000|2022-06-15 04:11:20|121.13|119.33|121.18|119.38|121.18|119.38|121.07|119.27|24
1655266290000|2022-06-15 04:11:30|121.17|119.37|121.18|119.38|121.18|119.38|121.09|119.29|20
1655266300000|2022-06-15 04:11:40|121.14|119.34|121.13|119.33|121.21|119.41|121.13|119.33|18
1655266310000|2022-06-15 04:11:50|121.12|119.32|121.1|119.3|121.13|119.33|121.06|119.26|19
1655266320000|2022-06-15 04:12:00|121.11|119.31|121.14|119.34|121.15|119.35|120.96|119.16|30
1655266330000|2022-06-15 04:12:10|121.15|119.35|121.11|119.31|121.25|119.45|121.11|119.31|23
1655266340000|2022-06-15 04:12:20|121.09|119.29|121.02|119.22|121.12|119.32|121.01|119.21|14
1655266350000|2022-06-15 04:12:30|120.99|119.19|121|119.2|121|119.2|120.77|118.97|25
1655266360000|2022-06-15 04:12:40|120.99|119.19|120.85|119.05|121.04|119.24|120.84|119.04|17
1655266370000|2022-06-15 04:12:50|120.82|119.02|120.87|119.07|120.88|119.08|120.79|118.99|16
1655266380000|2022-06-15 04:13:00|120.86|119.06|121.01|119.21|121.01|119.21|120.8|119|25
1655266390000|2022-06-15 04:13:10|120.99|119.19|120.71|118.91|121|119.2|120.71|118.91|34
1655266400000|2022-06-15 04:13:20|120.75|118.95|120.81|119.01|120.97|119.17|120.75|118.95|23
1655266410000|2022-06-15 04:13:30|120.8|119|120.74|118.94|120.85|119.05|120.74|118.94|19
1655266420000|2022-06-15 04:13:40|120.73|118.93|120.7|118.9|120.9|119.1|120.7|118.9|29
1655266430000|2022-06-15 04:13:50|120.69|118.89|120.8|119|120.81|119.01|120.49|118.69|28
1655266440000|2022-06-15 04:14:00|120.79|118.99|120.78|118.98|120.81|119.01|120.74|118.94|24
1655266450000|2022-06-15 04:14:10|120.77|118.97|120.95|119.15|120.95|119.15|120.77|118.97|25
1655266460000|2022-06-15 04:14:20|120.98|119.18|121.03|119.23|121.04|119.24|120.96|119.16|18
1655266470000|2022-06-15 04:14:30|121.02|119.22|121.27|119.47|121.28|119.48|121.02|119.22|23
1655266480000|2022-06-15 04:14:40|121.28|119.48|121.77|119.97|121.85|120.05|121.28|119.48|34
1655266490000|2022-06-15 04:14:50|121.73|119.93|122.03|120.23|122.03|120.23|121.57|119.77|33
1655266500000|2022-06-15 04:15:00|122.04|120.24|121.85|120.05|122.37|120.57|121.85|120.05|38
1655266510000|2022-06-15 04:15:10|121.88|120.08|122.18|120.38|122.2|120.4|121.76|119.96|33
1655266520000|2022-06-15 04:15:20|122.1|120.3|121.75|119.95|122.1|120.3|121.75|119.95|28
1655266530000|2022-06-15 04:15:30|121.77|119.97|121.5|119.7|121.8|120|121.5|119.7|28
1655266540000|2022-06-15 04:15:40|121.49|119.69|121.65|119.85|121.77|119.97|121.43|119.63|31
1655266550000|2022-06-15 04:15:50|121.64|119.84|121.56|119.76|121.66|119.86|121.51|119.71|28
1655266560000|2022-06-15 04:16:00|121.57|119.77|121.56|119.76|121.58|119.78|121.49|119.69|22
1655266570000|2022-06-15 04:16:10|121.57|119.77|121.48|119.68|121.63|119.83|121.48|119.68|23
1655266580000|2022-06-15 04:16:20|121.5|119.7|121.39|119.59|121.53|119.73|121.39|119.59|19
1655266590000|2022-06-15 04:16:30|121.45|119.65|121.56|119.76|121.65|119.85|121.45|119.65|29
1655266600000|2022-06-15 04:16:40|121.54|119.74|121.52|119.72|121.7|119.9|121.52|119.72|23
1655266610000|2022-06-15 04:16:50|121.5|119.7|121.39|119.59|121.5|119.7|121.38|119.58|23
1655266620000|2022-06-15 04:17:00|121.37|119.57|121.64|119.84|121.64|119.84|121.37|119.57|22
1655266630000|2022-06-15 04:17:10|121.65|119.85|121.79|119.99|121.8|120|121.65|119.85|25
1655266640000|2022-06-15 04:17:20|121.78|119.98|121.61|119.81|121.78|119.98|121.58|119.78|25
1655266650000|2022-06-15 04:17:30|121.62|119.82|121.59|119.79|121.76|119.96|121.59|119.79|26
1655266660000|2022-06-15 04:17:40|121.6|119.8|121.64|119.84|121.67|119.87|121.58|119.78|15
1655266670000|2022-06-15 04:17:50|121.61|119.81|121.49|119.69|121.61|119.81|121.49|119.69|18
1655266680000|2022-06-15 04:18:00|121.48|119.68|121.35|119.55|121.48|119.68|121.25|119.45|24
1655266690000|2022-06-15 04:18:10|121.36|119.56|121.47|119.67|121.47|119.67|121.33|119.53|24
1655266700000|2022-06-15 04:18:20|121.48|119.68|121.55|119.75|121.68|119.88|121.48|119.68|26
1655266710000|2022-06-15 04:18:30|121.56|119.76|121.54|119.74|121.59|119.79|121.52|119.72|15
1655266720000|2022-06-15 04:18:40|121.55|119.75|121.49|119.69|121.59|119.79|121.45|119.65|15
1655266730000|2022-06-15 04:18:50|121.5|119.7|121.52|119.72|121.53|119.73|121.5|119.7|9
1655266740000|2022-06-15 04:19:00|121.5|119.7|121.67|119.87|121.67|119.87|121.49|119.69|14
1655266750000|2022-06-15 04:19:10|121.66|119.86|121.72|119.92|121.76|119.96|121.66|119.86|18
1655266760000|2022-06-15 04:19:20|121.75|119.95|121.74|119.94|121.75|119.95|121.72|119.92|10
1655266780000|2022-06-15 04:19:40|121.73|119.93|121.67|119.87|121.74|119.94|121.64|119.84|16
1655266790000|2022-06-15 04:19:50|121.68|119.88|121.56|119.76|121.68|119.88|121.56|119.76|15
1655266800000|2022-06-15 04:20:00|121.55|119.75|121.21|119.41|121.57|119.77|121.21|119.41|28
1655266810000|2022-06-15 04:20:10|121.24|119.44|121.18|119.38|121.25|119.45|121.18|119.38|16
1655266820000|2022-06-15 04:20:20|121.17|119.37|121.17|119.37|121.21|119.41|121.16|119.36|18
1655266830000|2022-06-15 04:20:30|121.16|119.36|121.25|119.45|121.28|119.48|121.13|119.33|24
1655266840000|2022-06-15 04:20:40|121.27|119.47|121.2|119.4|121.31|119.51|121.2|119.4|16
1655266850000|2022-06-15 04:20:50|121.19|119.39|121.14|119.34|121.22|119.42|121.13|119.33|15
1655266860000|2022-06-15 04:21:00|121.15|119.35|121.22|119.42|121.28|119.48|121.13|119.33|25
1655266870000|2022-06-15 04:21:10|121.24|119.44|120.99|119.19|121.24|119.44|120.94|119.14|24
1655266880000|2022-06-15 04:21:20|121|119.2|121.05|119.25|121.06|119.26|120.98|119.18|25
1655266890000|2022-06-15 04:21:30|121.04|119.24|120.83|119.03|121.04|119.24|120.83|119.03|21
1655266900000|2022-06-15 04:21:40|120.82|119.02|121.15|119.35|121.15|119.35|120.79|118.99|25
1655266910000|2022-06-15 04:21:50|121.17|119.37|121.43|119.63|121.43|119.63|121.17|119.37|22
1655266920000|2022-06-15 04:22:00|121.41|119.61|121.43|119.63|121.48|119.68|121.41|119.61|16
1655266930000|2022-06-15 04:22:10|121.42|119.62|121.34|119.54|121.43|119.63|121.29|119.49|23
1655266940000|2022-06-15 04:22:20|121.33|119.53|121.43|119.63|121.46|119.66|121.32|119.52|20
1655266950000|2022-06-15 04:22:30|121.44|119.64|121.39|119.59|121.45|119.65|121.39|119.59|11
1655266960000|2022-06-15 04:22:40|121.38|119.58|121.34|119.54|121.38|119.58|121.33|119.53|14
1655266970000|2022-06-15 04:22:50|121.37|119.57|121.39|119.59|121.39|119.59|121.33|119.53|17
1655266980000|2022-06-15 04:23:00|121.38|119.58|121.4|119.6|121.4|119.6|121.37|119.57|9
1655266990000|2022-06-15 04:23:10|121.39|119.59|121.44|119.64|121.44|119.64|121.37|119.57|12
1655267000000|2022-06-15 04:23:20|121.45|119.65|121.42|119.62|121.51|119.71|121.42|119.62|20
1655267010000|2022-06-15 04:23:30|121.4|119.6|121.39|119.59|121.45|119.65|121.38|119.58|19
1655267020000|2022-06-15 04:23:40|121.4|119.6|121.3|119.5|121.47|119.67|121.29|119.49|19
1655267030000|2022-06-15 04:23:50|121.29|119.49|121.35|119.55|121.35|119.55|121.17|119.37|11
1655267040000|2022-06-15 04:24:00|121.33|119.53|121.35|119.55|121.44|119.64|121.33|119.53|18
1655267050000|2022-06-15 04:24:10|121.34|119.54|121.33|119.53|121.37|119.57|121.3|119.5|22
1655267060000|2022-06-15 04:24:20|121.31|119.51|121.3|119.5|121.34|119.54|121.29|119.49|22
1655267070000|2022-06-15 04:24:30|121.31|119.51|121.4|119.6|121.42|119.62|121.3|119.5|21
1655267080000|2022-06-15 04:24:40|121.39|119.59|121.43|119.63|121.46|119.66|121.38|119.58|16
1655267090000|2022-06-15 04:24:50|121.42|119.62|121.28|119.48|121.43|119.63|121.28|119.48|18
1655267100000|2022-06-15 04:25:00|121.27|119.47|121.35|119.55|121.37|119.57|121.26|119.46|16
1655267110000|2022-06-15 04:25:10|121.33|119.53|121.15|119.35|121.33|119.53|121.15|119.35|19
1655267120000|2022-06-15 04:25:20|121.17|119.37|121.09|119.29|121.17|119.37|121.09|119.29|16
1655267130000|2022-06-15 04:25:30|121.1|119.3|121.17|119.37|121.18|119.38|121.09|119.29|22
1655267140000|2022-06-15 04:25:40|121.16|119.36|121.15|119.35|121.17|119.37|121.14|119.34|15
1655267150000|2022-06-15 04:25:50|121.16|119.36|121.06|119.26|121.27|119.47|121.06|119.26|20
1655267160000|2022-06-15 04:26:00|121.03|119.23|121.01|119.21|121.05|119.25|121|119.2|13
1655267170000|2022-06-15 04:26:10|121.02|119.22|120.95|119.15|121.02|119.22|120.94|119.14|18
1655267180000|2022-06-15 04:26:20|120.93|119.13|120.9|119.1|120.94|119.14|120.86|119.06|18
1655267190000|2022-06-15 04:26:30|120.89|119.09|120.93|119.13|120.93|119.13|120.87|119.07|12
1655267200000|2022-06-15 04:26:40|120.97|119.17|120.71|118.91|120.99|119.19|120.7|118.9|17
1655267210000|2022-06-15 04:26:50|120.7|118.9|120.55|118.75|120.71|118.91|120.55|118.75|10
1655267220000|2022-06-15 04:27:00|120.54|118.74|120.52|118.72|120.55|118.75|120.44|118.64|19
1655267230000|2022-06-15 04:27:10|120.51|118.71|120.58|118.78|120.58|118.78|120.4|118.6|26
1655267240000|2022-06-15 04:27:20|120.61|118.81|120.62|118.82|120.73|118.93|120.58|118.78|27
1655267250000|2022-06-15 04:27:30|120.63|118.83|120.49|118.69|120.63|118.83|120.49|118.69|18
1655267260000|2022-06-15 04:27:40|120.51|118.71|120.48|118.68|120.54|118.74|120.48|118.68|22
1655267270000|2022-06-15 04:27:50|120.5|118.7|120.53|118.73|120.55|118.75|120.47|118.67|18
1655267280000|2022-06-15 04:28:00|120.55|118.75|120.52|118.72|120.56|118.76|120.49|118.69|19
1655267290000|2022-06-15 04:28:10|120.57|118.77|120.66|118.86|120.66|118.86|120.52|118.72|16
1655267300000|2022-06-15 04:28:20|120.64|118.84|120.61|118.81|120.66|118.86|120.59|118.79|21
1655267310000|2022-06-15 04:28:30|120.6|118.8|120.64|118.84|120.65|118.85|120.55|118.75|13
1655267320000|2022-06-15 04:28:40|120.65|118.85|120.73|118.93|120.73|118.93|120.65|118.85|13
1655267330000|2022-06-15 04:28:50|120.78|118.98|120.84|119.04|120.86|119.06|120.68|118.88|21
1655267340000|2022-06-15 04:29:00|120.83|119.03|120.85|119.05|120.87|119.07|120.82|119.02|18
1655267350000|2022-06-15 04:29:10|120.86|119.06|120.84|119.04|120.88|119.08|120.83|119.03|7
1655267360000|2022-06-15 04:29:20|120.85|119.05|120.75|118.95|120.88|119.08|120.75|118.95|10
1655267370000|2022-06-15 04:29:30|120.74|118.94|120.63|118.83|120.74|118.94|120.62|118.82|22
1655267380000|2022-06-15 04:29:40|120.57|118.77|120.6|118.8|120.6|118.8|120.52|118.72|12
1655267390000|2022-06-15 04:29:50|120.61|118.81|120.65|118.85|120.65|118.85|120.59|118.79|9
1655267400000|2022-06-15 04:30:00|120.66|118.86|120.45|118.65|120.66|118.86|120.45|118.65|19
1655267410000|2022-06-15 04:30:10|120.42|118.62|120.39|118.59|120.47|118.67|120.36|118.56|21
1655267420000|2022-06-15 04:30:20|120.4|118.6|120.71|118.91|120.71|118.91|120.39|118.59|24
1655267430000|2022-06-15 04:30:30|120.73|118.93|120.56|118.76|120.76|118.96|120.52|118.72|20
1655267440000|2022-06-15 04:30:40|120.57|118.77|120.52|118.72|120.63|118.83|120.52|118.72|21
1655267450000|2022-06-15 04:30:50|120.53|118.73|120.45|118.65|120.55|118.75|120.39|118.59|15
1655267460000|2022-06-15 04:31:00|120.46|118.66|120.59|118.79|120.62|118.82|120.43|118.63|27
1655267470000|2022-06-15 04:31:10|120.6|118.8|120.58|118.78|120.6|118.8|120.54|118.74|16
1655267480000|2022-06-15 04:31:20|120.56|118.76|120.64|118.84|120.68|118.88|120.56|118.76|19
1655267490000|2022-06-15 04:31:30|120.65|118.85|120.66|118.86|120.68|118.88|120.61|118.81|21
1655267500000|2022-06-15 04:31:40|120.67|118.87|120.7|118.9|120.72|118.92|120.64|118.84|12
1655267510000|2022-06-15 04:31:50|120.71|118.91|120.71|118.91|120.73|118.93|120.68|118.88|16
1655267520000|2022-06-15 04:32:00|120.73|118.93|120.73|118.93|120.76|118.96|120.68|118.88|23
1655267530000|2022-06-15 04:32:10|120.74|118.94|120.99|119.19|120.99|119.19|120.74|118.94|17
1655267540000|2022-06-15 04:32:20|121.01|119.21|121.01|119.21|121.02|119.22|120.95|119.15|23
1655267550000|2022-06-15 04:32:30|121.03|119.23|121.06|119.26|121.11|119.31|121.01|119.21|24
1655267560000|2022-06-15 04:32:40|121.08|119.28|121.22|119.42|121.22|119.42|121.08|119.28|20
1655267570000|2022-06-15 04:32:50|121.23|119.43|121.15|119.35|121.26|119.46|121.15|119.35|21
1655267580000|2022-06-15 04:33:00|121.17|119.37|121.17|119.37|121.25|119.45|121.17|119.37|20
1655267590000|2022-06-15 04:33:10|121.15|119.35|121.22|119.42|121.22|119.42|121.13|119.33|16
1655267600000|2022-06-15 04:33:20|121.23|119.43|121.23|119.43|121.29|119.49|121.23|119.43|16
1655267610000|2022-06-15 04:33:30|121.22|119.42|121.11|119.31|121.23|119.43|121.11|119.31|11
1655267620000|2022-06-15 04:33:40|121.1|119.3|121.17|119.37|121.18|119.38|121.08|119.28|14
1655267630000|2022-06-15 04:33:50|121.16|119.36|121.05|119.25|121.16|119.36|121.05|119.25|8
1655267640000|2022-06-15 04:34:00|121.06|119.26|120.91|119.11|121.07|119.27|120.88|119.08|15
1655267650000|2022-06-15 04:34:10|120.89|119.09|120.8|119|120.89|119.09|120.79|118.99|18
1655267660000|2022-06-15 04:34:20|120.82|119.02|120.83|119.03|120.84|119.04|120.78|118.98|22
1655267670000|2022-06-15 04:34:30|120.79|118.99|120.89|119.09|120.97|119.17|120.74|118.94|19
1655267680000|2022-06-15 04:34:40|120.88|119.08|121.05|119.25|121.05|119.25|120.81|119.01|21
1655267690000|2022-06-15 04:34:50|121.04|119.24|120.88|119.08|121.04|119.24|120.81|119.01|27
1655267700000|2022-06-15 04:35:00|120.87|119.07|120.64|118.84|120.87|119.07|120.57|118.77|32
1655267710000|2022-06-15 04:35:10|120.58|118.78|120.57|118.77|120.63|118.83|120.55|118.75|23
1655267720000|2022-06-15 04:35:20|120.56|118.76|120.57|118.77|120.58|118.78|120.49|118.69|20
1655267730000|2022-06-15 04:35:30|120.56|118.76|120.52|118.72|120.56|118.76|120.49|118.69|14
1655267740000|2022-06-15 04:35:40|120.51|118.71|120.47|118.67|120.58|118.78|120.47|118.67|21
1655267750000|2022-06-15 04:35:50|120.49|118.69|120.27|118.47|120.55|118.75|120.27|118.47|21
1655267760000|2022-06-15 04:36:00|120.28|118.48|120.28|118.48|120.38|118.58|120.24|118.44|22
1655267770000|2022-06-15 04:36:10|120.29|118.49|120.32|118.52|120.45|118.65|120.29|118.49|23
1655267780000|2022-06-15 04:36:20|120.33|118.53|120.31|118.51|120.33|118.53|120.28|118.48|9
1655267790000|2022-06-15 04:36:30|120.3|118.5|120.4|118.6|120.44|118.64|120.3|118.5|18
1655267800000|2022-06-15 04:36:40|120.41|118.61|120.55|118.75|120.57|118.77|120.41|118.61|18
1655267810000|2022-06-15 04:36:50|120.53|118.73|120.58|118.78|120.6|118.8|120.53|118.73|15
1655267820000|2022-06-15 04:37:00|120.59|118.79|120.56|118.76|120.63|118.83|120.54|118.74|15
1655267830000|2022-06-15 04:37:10|120.55|118.75|120.53|118.73|120.55|118.75|120.42|118.62|20
1655267840000|2022-06-15 04:37:20|120.54|118.74|120.68|118.88|120.7|118.9|120.54|118.74|16
1655267850000|2022-06-15 04:37:30|120.69|118.89|120.65|118.85|120.69|118.89|120.63|118.83|10
1655267860000|2022-06-15 04:37:40|120.66|118.86|120.65|118.85|120.66|118.86|120.64|118.84|10
1655267870000|2022-06-15 04:37:50|120.66|118.86|120.7|118.9|120.7|118.9|120.65|118.85|13
1655267880000|2022-06-15 04:38:00|120.71|118.91|120.84|119.04|120.85|119.05|120.71|118.91|16
1655267890000|2022-06-15 04:38:10|120.83|119.03|120.99|119.19|120.99|119.19|120.81|119.01|19
1655267900000|2022-06-15 04:38:20|121|119.2|121.13|119.33|121.19|119.39|121|119.2|21
1655267910000|2022-06-15 04:38:30|121.15|119.35|121.05|119.25|121.15|119.35|120.96|119.16|21
1655267920000|2022-06-15 04:38:40|121.02|119.22|120.96|119.16|121.02|119.22|120.94|119.14|13
1655267930000|2022-06-15 04:38:50|120.98|119.18|121.15|119.35|121.17|119.37|120.95|119.15|20
1655267940000|2022-06-15 04:39:00|121.16|119.36|121.04|119.24|121.17|119.37|120.95|119.15|23
1655267950000|2022-06-15 04:39:10|121.06|119.26|121.15|119.35|121.2|119.4|121.06|119.26|28
1655267960000|2022-06-15 04:39:20|121.16|119.36|121.14|119.34|121.21|119.41|121.12|119.32|19
1655267970000|2022-06-15 04:39:30|121.1|119.3|121.1|119.3|121.12|119.32|121.07|119.27|12
1655267980000|2022-06-15 04:39:40|121.08|119.28|121.12|119.32|121.12|119.32|121.08|119.28|5
1655267990000|2022-06-15 04:39:50|121.13|119.33|121.13|119.33|121.18|119.38|121.1|119.3|17
1655268000000|2022-06-15 04:40:00|121.14|119.34|121.09|119.29|121.14|119.34|121.06|119.26|8
1655268010000|2022-06-15 04:40:10|121.1|119.3|121.19|119.39|121.19|119.39|121.1|119.3|17
1655268020000|2022-06-15 04:40:20|121.18|119.38|121.16|119.36|121.2|119.4|121.14|119.34|18
1655268030000|2022-06-15 04:40:30|121.15|119.35|121.13|119.33|121.16|119.36|121.13|119.33|4
1655268040000|2022-06-15 04:40:40|121.12|119.32|121.13|119.33|121.14|119.34|121.1|119.3|12
1655268050000|2022-06-15 04:40:50|121.11|119.31|121.11|119.31|121.12|119.32|121.1|119.3|5
1655268060000|2022-06-15 04:41:00|121.1|119.3|121.1|119.3|121.12|119.32|121.1|119.3|9
1655268070000|2022-06-15 04:41:10|121.11|119.31|121.1|119.3|121.12|119.32|121.09|119.29|13
1655268080000|2022-06-15 04:41:20|121.07|119.27|121.13|119.33|121.14|119.34|121.03|119.23|14
1655268090000|2022-06-15 04:41:30|121.14|119.34|121.08|119.28|121.14|119.34|121.08|119.28|6
1655268100000|2022-06-15 04:41:40|121.1|119.3|121.11|119.31|121.11|119.31|121.05|119.25|13
1655268110000|2022-06-15 04:41:50|121.1|119.3|121.11|119.31|121.11|119.31|121.08|119.28|10
1655268120000|2022-06-15 04:42:00|121.12|119.32|121.09|119.29|121.15|119.35|121.07|119.27|12
1655268130000|2022-06-15 04:42:10|121.1|119.3|121.16|119.36|121.16|119.36|121.1|119.3|8
1655268140000|2022-06-15 04:42:20|121.17|119.37|121.22|119.42|121.23|119.43|121.17|119.37|15
1655268150000|2022-06-15 04:42:30|121.2|119.4|121.14|119.34|121.2|119.4|121.14|119.34|7
1655268160000|2022-06-15 04:42:40|121.12|119.32|121.1|119.3|121.12|119.32|121.08|119.28|9
1655268170000|2022-06-15 04:42:50|121.11|119.31|121.01|119.21|121.17|119.37|121.01|119.21|17
1655268180000|2022-06-15 04:43:00|121.02|119.22|120.8|119|121.02|119.22|120.8|119|22
1655268190000|2022-06-15 04:43:10|120.76|118.96|120.67|118.87|120.79|118.99|120.67|118.87|15
1655268200000|2022-06-15 04:43:20|120.68|118.88|120.79|118.99|120.79|118.99|120.68|118.88|17
1655268210000|2022-06-15 04:43:30|120.8|119|120.76|118.96|120.8|119|120.71|118.91|16
1655268220000|2022-06-15 04:43:40|120.75|118.95|120.81|119.01|120.88|119.08|120.74|118.94|16
1655268230000|2022-06-15 04:43:50|120.82|119.02|120.88|119.08|120.88|119.08|120.82|119.02|7
1655268240000|2022-06-15 04:44:00|120.89|119.09|120.93|119.13|120.93|119.13|120.89|119.09|10
1655268250000|2022-06-15 04:44:10|120.92|119.12|120.96|119.16|120.96|119.16|120.91|119.11|10
1655268260000|2022-06-15 04:44:20|120.95|119.15|120.98|119.18|120.98|119.18|120.95|119.15|10
1655268270000|2022-06-15 04:44:30|120.99|119.19|121.04|119.24|121.05|119.25|120.99|119.19|12
1655268280000|2022-06-15 04:44:40|121.16|119.36|121.24|119.44|121.24|119.44|121.16|119.36|9
1655268290000|2022-06-15 04:44:50|121.25|119.45|121.17|119.37|121.25|119.45|121.17|119.37|15
1655268300000|2022-06-15 04:45:00|121.16|119.36|121.16|119.36|121.16|119.36|121.12|119.32|15
1655268310000|2022-06-15 04:45:10|121.17|119.37|121.36|119.56|121.36|119.56|121.17|119.37|16
1655268320000|2022-06-15 04:45:20|121.37|119.57|121.33|119.53|121.39|119.59|121.3|119.5|16
1655268330000|2022-06-15 04:45:30|121.35|119.55|121.34|119.54|121.36|119.56|121.32|119.52|18
1655268340000|2022-06-15 04:45:40|121.35|119.55|121.37|119.57|121.39|119.59|121.32|119.52|18
1655268350000|2022-06-15 04:45:50|121.39|119.59|121.67|119.87|121.67|119.87|121.38|119.58|24
1655268360000|2022-06-15 04:46:00|121.65|119.85|121.82|120.02|121.82|120.02|121.65|119.85|14
1655268370000|2022-06-15 04:46:10|121.83|120.03|121.78|119.98|121.84|120.04|121.74|119.94|24
1655268380000|2022-06-15 04:46:20|121.8|120|122.03|120.23|122.05|120.25|121.8|120|18
1655268390000|2022-06-15 04:46:30|122.04|120.24|121.98|120.18|122.04|120.24|121.94|120.14|17
1655268400000|2022-06-15 04:46:40|122|120.2|122.03|120.23|122.04|120.24|121.86|120.06|24
1655268410000|2022-06-15 04:46:50|122.04|120.24|121.99|120.19|122.04|120.24|121.93|120.13|25
1655268420000|2022-06-15 04:47:00|121.98|120.18|122.05|120.25|122.07|120.27|121.92|120.12|21
1655268430000|2022-06-15 04:47:10|122.04|120.24|122.12|120.32|122.13|120.33|122.02|120.22|23
1655268440000|2022-06-15 04:47:20|122.13|120.33|122.27|120.47|122.37|120.57|122.1|120.3|21
1655268450000|2022-06-15 04:47:30|122.28|120.48|122.24|120.44|122.29|120.49|122.24|120.44|23
1655268460000|2022-06-15 04:47:40|122.25|120.45|122.23|120.43|122.25|120.45|122.17|120.37|22
1655268470000|2022-06-15 04:47:50|122.26|120.46|122.29|120.49|122.32|120.52|122.23|120.43|28
1655268480000|2022-06-15 04:48:00|122.28|120.48|122.31|120.51|122.42|120.62|122.24|120.44|24
1655268490000|2022-06-15 04:48:10|122.3|120.5|122.6|120.8|122.63|120.83|122.29|120.49|22
1655268500000|2022-06-15 04:48:20|122.59|120.79|122.4|120.6|122.59|120.79|122.35|120.55|29
1655268510000|2022-06-15 04:48:30|122.39|120.59|122.33|120.53|122.42|120.62|122.33|120.53|24
1655268520000|2022-06-15 04:48:40|122.34|120.54|122.33|120.53|122.34|120.54|122.33|120.53|4
1655268530000|2022-06-15 04:48:50|122.3|120.5|122.32|120.52|122.36|120.56|122.28|120.48|10
1655268540000|2022-06-15 04:49:00|122.33|120.53|122.3|120.5|122.33|120.53|122.3|120.5|5
1655268550000|2022-06-15 04:49:10|122.27|120.47|121.99|120.19|122.27|120.47|121.99|120.19|20
1655268560000|2022-06-15 04:49:20|121.97|120.17|122.02|120.22|122.05|120.25|121.97|120.17|16
1655268570000|2022-06-15 04:49:30|122.01|120.21|122|120.2|122.04|120.24|121.98|120.18|21
1655268580000|2022-06-15 04:49:40|122.01|120.21|122.03|120.23|122.05|120.25|121.98|120.18|19
1655268590000|2022-06-15 04:49:50|122.01|120.21|121.99|120.19|122.02|120.22|121.98|120.18|8
1655268600000|2022-06-15 04:50:00|122|120.2|122.11|120.31|122.12|120.32|122|120.2|15
1655268610000|2022-06-15 04:50:10|122.1|120.3|122.2|120.4|122.21|120.41|122.08|120.28|10
1655268620000|2022-06-15 04:50:20|122.21|120.41|122.2|120.4|122.21|120.41|122.15|120.35|8
1655268630000|2022-06-15 04:50:30|122.21|120.41|122.2|120.4|122.22|120.42|122.2|120.4|6
1655268640000|2022-06-15 04:50:40|122.18|120.38|122.09|120.29|122.18|120.38|122.08|120.28|9
1655268650000|2022-06-15 04:50:50|122.08|120.28|122.1|120.3|122.12|120.32|122.07|120.27|7
1655268660000|2022-06-15 04:51:00|122.09|120.29|122.03|120.23|122.1|120.3|122.01|120.21|16
1655268670000|2022-06-15 04:51:10|122.04|120.24|122.07|120.27|122.1|120.3|122.04|120.24|12
1655268680000|2022-06-15 04:51:20|122.08|120.28|121.97|120.17|122.08|120.28|121.95|120.15|19
1655268690000|2022-06-15 04:51:30|121.96|120.16|121.88|120.08|121.96|120.16|121.88|120.08|14
1655268700000|2022-06-15 04:51:40|121.89|120.09|121.99|120.19|122.02|120.22|121.89|120.09|20
1655268710000|2022-06-15 04:51:50|121.98|120.18|121.92|120.12|121.99|120.19|121.92|120.12|16
1655268720000|2022-06-15 04:52:00|121.94|120.14|121.97|120.17|121.99|120.19|121.93|120.13|19
1655268730000|2022-06-15 04:52:10|121.96|120.16|121.84|120.04|121.97|120.17|121.83|120.03|18
1655268740000|2022-06-15 04:52:20|121.86|120.06|121.92|120.12|121.95|120.15|121.84|120.04|23
1655268750000|2022-06-15 04:52:30|121.91|120.11|121.87|120.07|121.91|120.11|121.84|120.04|8
1655268760000|2022-06-15 04:52:40|121.86|120.06|121.88|120.08|121.88|120.08|121.84|120.04|10
1655268770000|2022-06-15 04:52:50|121.85|120.05|121.87|120.07|121.87|120.07|121.81|120.01|12
1655268780000|2022-06-15 04:53:00|121.9|120.1|122|120.2|122.02|120.22|121.9|120.1|11
1655268790000|2022-06-15 04:53:10|122.01|120.21|121.97|120.17|122.03|120.23|121.97|120.17|14
1655268800000|2022-06-15 04:53:20|121.98|120.18|121.93|120.13|121.98|120.18|121.92|120.12|12
1655268810000|2022-06-15 04:53:30|121.94|120.14|121.94|120.14|121.94|120.14|121.93|120.13|5
1655268820000|2022-06-15 04:53:40|121.93|120.13|121.87|120.07|121.93|120.13|121.86|120.06|8
1655268830000|2022-06-15 04:53:50|121.9|120.1|121.92|120.12|121.93|120.13|121.89|120.09|10
1655268840000|2022-06-15 04:54:00|121.91|120.11|121.87|120.07|121.91|120.11|121.87|120.07|13
1655268850000|2022-06-15 04:54:10|121.88|120.08|121.87|120.07|121.88|120.08|121.86|120.06|9
1655268860000|2022-06-15 04:54:20|121.86|120.06|121.93|120.13|121.93|120.13|121.83|120.03|13
1655268870000|2022-06-15 04:54:30|121.94|120.14|121.97|120.17|122|120.2|121.94|120.14|13
1655268880000|2022-06-15 04:54:40|121.96|120.16|122.05|120.25|122.05|120.25|121.95|120.15|17
1655268890000|2022-06-15 04:54:50|122.04|120.24|122.07|120.27|122.07|120.27|122.02|120.22|9
1655268900000|2022-06-15 04:55:00|122.06|120.26|122.04|120.24|122.1|120.3|122.03|120.23|18
1655268910000|2022-06-15 04:55:10|122.03|120.23|121.96|120.16|122.03|120.23|121.95|120.15|14
1655268920000|2022-06-15 04:55:20|121.92|120.12|121.68|119.88|121.92|120.12|121.68|119.88|18
1655268930000|2022-06-15 04:55:30|121.7|119.9|121.67|119.87|121.72|119.92|121.67|119.87|15
1655268940000|2022-06-15 04:55:40|121.66|119.86|121.79|119.99|121.79|119.99|121.65|119.85|14
1655268950000|2022-06-15 04:55:50|121.76|119.96|121.77|119.97|121.8|120|121.75|119.95|19
1655268960000|2022-06-15 04:56:00|121.78|119.98|121.82|120.02|121.84|120.04|121.78|119.98|14
1655268970000|2022-06-15 04:56:10|121.81|120.01|121.81|120.01|121.83|120.03|121.79|119.99|14
1655268980000|2022-06-15 04:56:20|121.76|119.96|121.75|119.95|121.76|119.96|121.75|119.95|2
1655268990000|2022-06-15 04:56:30|121.71|119.91|121.69|119.89|121.73|119.93|121.61|119.81|16
1655269000000|2022-06-15 04:56:40|121.71|119.91|121.81|120.01|121.83|120.03|121.71|119.91|11
1655269010000|2022-06-15 04:56:50|121.78|119.98|121.85|120.05|121.86|120.06|121.78|119.98|13
1655269020000|2022-06-15 04:57:00|121.83|120.03|121.88|120.08|121.88|120.08|121.81|120.01|9
1655269030000|2022-06-15 04:57:10|121.87|120.07|122.01|120.21|122.05|120.25|121.86|120.06|17
1655269040000|2022-06-15 04:57:20|121.99|120.19|121.99|120.19|121.99|120.19|121.95|120.15|12
1655269050000|2022-06-15 04:57:30|121.98|120.18|121.91|120.11|121.98|120.18|121.9|120.1|12
1655269060000|2022-06-15 04:57:40|121.89|120.09|121.89|120.09|121.9|120.1|121.89|120.09|3
1655269070000|2022-06-15 04:57:50|121.88|120.08|121.72|119.92|121.89|120.09|121.72|119.92|9
1655269080000|2022-06-15 04:58:00|121.73|119.93|121.76|119.96|121.78|119.98|121.72|119.92|9
1655269090000|2022-06-15 04:58:10|121.74|119.94|121.74|119.94|121.79|119.99|121.74|119.94|13
1655269100000|2022-06-15 04:58:20|121.76|119.96|121.72|119.92|121.76|119.96|121.72|119.92|14
1655269110000|2022-06-15 04:58:30|121.74|119.94|121.76|119.96|121.77|119.97|121.74|119.94|17
1655269120000|2022-06-15 04:58:40|121.77|119.97|121.8|120|121.84|120.04|121.77|119.97|13
1655269130000|2022-06-15 04:58:50|121.79|119.99|121.76|119.96|121.79|119.99|121.76|119.96|11
1655269140000|2022-06-15 04:59:00|121.77|119.97|121.88|120.08|121.93|120.13|121.77|119.97|13
1655269150000|2022-06-15 04:59:10|121.89|120.09|121.89|120.09|121.95|120.15|121.86|120.06|16
1655269160000|2022-06-15 04:59:20|121.9|120.1|121.9|120.1|121.92|120.12|121.89|120.09|9
1655269170000|2022-06-15 04:59:30|121.89|120.09|121.86|120.06|121.91|120.11|121.84|120.04|9
1655269180000|2022-06-15 04:59:40|121.85|120.05|121.81|120.01|121.85|120.05|121.79|119.99|13
1655269190000|2022-06-15 04:59:50|121.79|119.99|121.84|120.04|121.84|120.04|121.79|119.99|8
1655269200000|2022-06-15 05:00:00|121.82|120.02|121.81|120.01|121.84|120.04|121.76|119.96|18
1655269210000|2022-06-15 05:00:10|121.82|120.02|121.98|120.18|122.01|120.21|121.82|120.02|20
1655269220000|2022-06-15 05:00:20|121.97|120.17|122|120.2|122.01|120.21|121.97|120.17|10
1655269230000|2022-06-15 05:00:30|122.01|120.21|121.96|120.16|122.01|120.21|121.96|120.16|8
1655269240000|2022-06-15 05:00:40|121.97|120.17|121.93|120.13|121.98|120.18|121.93|120.13|4
1655269250000|2022-06-15 05:00:50|121.94|120.14|121.94|120.14|121.97|120.17|121.94|120.14|10
1655269260000|2022-06-15 05:01:00|121.95|120.15|121.95|120.15|121.97|120.17|121.95|120.15|15
1655269270000|2022-06-15 05:01:10|121.94|120.14|121.96|120.16|121.96|120.16|121.91|120.11|12
1655269280000|2022-06-15 05:01:20|121.97|120.17|122.02|120.22|122.03|120.23|121.97|120.17|8
1655269290000|2022-06-15 05:01:30|122|120.2|122.02|120.22|122.02|120.22|122|120.2|5
1655269300000|2022-06-15 05:01:40|122.03|120.23|122.02|120.22|122.03|120.23|122.02|120.22|2
1655269310000|2022-06-15 05:01:50|122.03|120.23|122.2|120.4|122.2|120.4|122.03|120.23|10
1655269320000|2022-06-15 05:02:00|122.21|120.41|122.26|120.46|122.31|120.51|122.21|120.41|13
1655269330000|2022-06-15 05:02:10|122.25|120.45|122.26|120.46|122.26|120.46|122.25|120.45|2
1655269340000|2022-06-15 05:02:20|122.25|120.45|122.15|120.35|122.25|120.45|122.14|120.34|10
1655269350000|2022-06-15 05:02:30|122.14|120.34|122.17|120.37|122.17|120.37|122.14|120.34|5
1655269360000|2022-06-15 05:02:40|122.18|120.38|122.01|120.21|122.21|120.41|122|120.2|19
1655269370000|2022-06-15 05:02:50|122|120.2|122.04|120.24|122.09|120.29|122|120.2|20
1655269380000|2022-06-15 05:03:00|122.06|120.26|122.07|120.27|122.09|120.29|122.06|120.26|15
1655269390000|2022-06-15 05:03:10|122.1|120.3|122.05|120.25|122.12|120.32|122.04|120.24|13
1655269400000|2022-06-15 05:03:20|122.04|120.24|121.94|120.14|122.05|120.25|121.94|120.14|9
1655269410000|2022-06-15 05:03:30|121.9|120.1|121.88|120.08|121.93|120.13|121.85|120.05|18
1655269420000|2022-06-15 05:03:40|121.89|120.09|121.81|120.01|121.89|120.09|121.8|120|11
1655269430000|2022-06-15 05:03:50|121.8|120|121.76|119.96|121.8|120|121.74|119.94|18
1655269440000|2022-06-15 05:04:00|121.75|119.95|121.81|120.01|121.81|120.01|121.73|119.93|16
1655269450000|2022-06-15 05:04:10|121.79|119.99|121.78|119.98|121.84|120.04|121.75|119.95|20
1655269460000|2022-06-15 05:04:20|121.79|119.99|121.79|119.99|121.81|120.01|121.77|119.97|13
1655269470000|2022-06-15 05:04:30|121.76|119.96|122.53|120.73|122.55|120.75|121.76|119.96|22
1655269480000|2022-06-15 05:04:40|122.52|120.72|122.87|121.07|123.28|121.48|122.42|120.62|36
1655269490000|2022-06-15 05:04:50|122.89|121.09|122.25|120.45|122.91|121.11|122.21|120.41|32
1655269500000|2022-06-15 05:05:00|122.28|120.48|122.79|120.99|122.98|121.18|122.26|120.46|32
1655269510000|2022-06-15 05:05:10|122.42|120.62|122.48|120.68|122.51|120.71|122.26|120.46|26
1655269520000|2022-06-15 05:05:20|122.49|120.69|122.78|120.98|122.78|120.98|122.45|120.65|31
1655269530000|2022-06-15 05:05:30|122.75|120.95|122.69|120.89|122.75|120.95|122.63|120.83|15
1655269540000|2022-06-15 05:05:40|122.68|120.88|122.74|120.94|122.78|120.98|122.62|120.82|18
1655269550000|2022-06-15 05:05:50|122.75|120.95|122.92|121.12|122.96|121.16|122.75|120.95|22
1655269560000|2022-06-15 05:06:00|122.94|121.14|122.95|121.15|122.97|121.17|122.93|121.13|10
1655269570000|2022-06-15 05:06:10|122.97|121.17|122.94|121.14|122.98|121.18|122.93|121.13|12
1655269580000|2022-06-15 05:06:20|122.85|121.05|122.85|121.05|122.86|121.06|122.85|121.05|3
1655269590000|2022-06-15 05:06:30|122.86|121.06|122.93|121.13|122.93|121.13|122.86|121.06|7
1655269600000|2022-06-15 05:06:40|122.92|121.12|122.39|120.59|122.92|121.12|122.3|120.5|27
1655269610000|2022-06-15 05:06:50|122.42|120.62|122.6|120.8|122.65|120.85|122.29|120.49|29
1655269620000|2022-06-15 05:07:00|122.61|120.81|122.65|120.85|122.65|120.85|122.51|120.71|16
1655269630000|2022-06-15 05:07:10|122.62|120.82|122.71|120.91|122.72|120.92|122.55|120.75|24
1655269640000|2022-06-15 05:07:20|122.68|120.88|122.93|121.13|122.95|121.15|122.68|120.88|17
1655269650000|2022-06-15 05:07:30|122.92|121.12|123.09|121.29|123.11|121.31|122.91|121.11|22
1655269660000|2022-06-15 05:07:40|123.07|121.27|122.82|121.02|123.09|121.29|122.78|120.98|30
1655269670000|2022-06-15 05:07:50|122.81|121.01|122.79|120.99|122.92|121.12|122.79|120.99|17
1655269680000|2022-06-15 05:08:00|122.78|120.98|122.97|121.17|122.97|121.17|122.76|120.96|19
1655269690000|2022-06-15 05:08:10|122.95|121.15|122.8|121|123.02|121.22|122.8|121|26
1655269700000|2022-06-15 05:08:20|122.79|120.99|123.01|121.21|123.01|121.21|122.77|120.97|23
1655269710000|2022-06-15 05:08:30|123.03|121.23|123.09|121.29|123.13|121.33|122.98|121.18|23
1655269720000|2022-06-15 05:08:40|123.1|121.3|123.11|121.31|123.13|121.33|123.09|121.29|16
1655269730000|2022-06-15 05:08:50|123.12|121.32|123|121.2|123.14|121.34|123|121.2|18
1655269740000|2022-06-15 05:09:00|122.73|120.93|122.44|120.64|122.73|120.93|122.38|120.58|23
1655269750000|2022-06-15 05:09:10|122.41|120.61|121.97|120.17|122.41|120.61|121.95|120.15|25
1655269760000|2022-06-15 05:09:20|121.98|120.18|122.01|120.21|122.04|120.24|121.98|120.18|20
1655269770000|2022-06-15 05:09:30|122|120.2|121.94|120.14|122.05|120.25|121.94|120.14|19
1655269780000|2022-06-15 05:09:40|121.93|120.13|121.71|119.91|121.93|120.13|121.7|119.9|26
1655269790000|2022-06-15 05:09:50|121.7|119.9|121.95|120.15|121.96|120.16|121.7|119.9|16
1655269800000|2022-06-15 05:10:00|121.94|120.14|121.91|120.11|121.94|120.14|121.91|120.11|12
1655269810000|2022-06-15 05:10:10|121.86|120.06|121.77|119.97|121.88|120.08|121.75|119.95|11
1655269820000|2022-06-15 05:10:20|121.76|119.96|121.87|120.07|121.91|120.11|121.75|119.95|13
1655269830000|2022-06-15 05:10:30|121.86|120.06|121.67|119.87|121.95|120.15|121.67|119.87|18
1655269840000|2022-06-15 05:10:40|121.69|119.89|121.6|119.8|121.72|119.92|121.55|119.75|23
1655269850000|2022-06-15 05:10:50|121.59|119.79|121.62|119.82|121.67|119.87|121.46|119.66|23
1655269860000|2022-06-15 05:11:00|121.63|119.83|121.54|119.74|121.7|119.9|121.54|119.74|19
1655269870000|2022-06-15 05:11:10|121.53|119.73|121.46|119.66|121.53|119.73|121.45|119.65|17
1655269880000|2022-06-15 05:11:20|121.45|119.65|121.64|119.84|121.68|119.88|121.36|119.56|24
1655269890000|2022-06-15 05:11:30|121.63|119.83|121.64|119.84|121.65|119.85|121.59|119.79|17
1655269900000|2022-06-15 05:11:40|121.65|119.85|121.62|119.82|121.66|119.86|121.62|119.82|19
1655269910000|2022-06-15 05:11:50|121.63|119.83|121.57|119.77|121.64|119.84|121.57|119.77|9
1655269920000|2022-06-15 05:12:00|121.56|119.76|121.48|119.68|121.56|119.76|121.48|119.68|13
1655269930000|2022-06-15 05:12:10|121.49|119.69|121.52|119.72|121.52|119.72|121.38|119.58|15
1655269940000|2022-06-15 05:12:20|121.56|119.76|121.51|119.71|121.59|119.79|121.5|119.7|23
1655269950000|2022-06-15 05:12:30|121.53|119.73|121.3|119.5|121.55|119.75|121.3|119.5|20
1655269960000|2022-06-15 05:12:40|121.31|119.51|121.38|119.58|121.38|119.58|121.29|119.49|18
1655269970000|2022-06-15 05:12:50|121.4|119.6|121.44|119.64|121.44|119.64|121.28|119.48|20
1655269980000|2022-06-15 05:13:00|121.43|119.63|121.47|119.67|121.47|119.67|121.35|119.55|17
1655269990000|2022-06-15 05:13:10|121.48|119.68|121.45|119.65|121.52|119.72|121.43|119.63|26
1655270000000|2022-06-15 05:13:20|121.47|119.67|121.45|119.65|121.47|119.67|121.4|119.6|16
1655270010000|2022-06-15 05:13:30|121.44|119.64|121.46|119.66|121.47|119.67|121.44|119.64|10
1655270020000|2022-06-15 05:13:40|121.47|119.67|121.36|119.56|121.47|119.67|121.36|119.56|13
1655270030000|2022-06-15 05:13:50|121.37|119.57|121.28|119.48|121.38|119.58|121.28|119.48|8
1655270040000|2022-06-15 05:14:00|121.29|119.49|121.31|119.51|121.31|119.51|121.29|119.49|3
1655270050000|2022-06-15 05:14:10|121.3|119.5|121.31|119.51|121.31|119.51|121.29|119.49|6
1655270060000|2022-06-15 05:14:20|121.3|119.5|121.3|119.5|121.3|119.5|121.28|119.48|13
1655270070000|2022-06-15 05:14:30|121.29|119.49|121.14|119.34|121.3|119.5|121.14|119.34|18
1655270080000|2022-06-15 05:14:40|121.11|119.31|120.99|119.19|121.11|119.31|120.96|119.16|14
1655270090000|2022-06-15 05:14:50|121|119.2|120.99|119.19|121|119.2|120.98|119.18|5
1655270100000|2022-06-15 05:15:00|120.96|119.16|120.9|119.1|121.08|119.28|120.86|119.06|19
1655270110000|2022-06-15 05:15:10|120.92|119.12|120.92|119.12|120.92|119.12|120.91|119.11|3
1655270120000|2022-06-15 05:15:20|120.91|119.11|120.92|119.12|120.95|119.15|120.9|119.1|10
1655270130000|2022-06-15 05:15:30|120.93|119.13|120.9|119.1|120.94|119.14|120.9|119.1|11
1655270140000|2022-06-15 05:15:40|120.89|119.09|120.67|118.87|120.9|119.1|120.66|118.86|18
1655270150000|2022-06-15 05:15:50|120.66|118.86|120.49|118.69|120.66|118.86|120.47|118.67|21
1655270160000|2022-06-15 05:16:00|120.5|118.7|120.52|118.72|120.58|118.78|120.49|118.69|17
1655270170000|2022-06-15 05:16:10|120.5|118.7|120.16|118.36|120.52|118.72|120.15|118.35|29
1655270180000|2022-06-15 05:16:20|120.1|118.3|120.26|118.46|120.34|118.54|120.01|118.21|33
1655270190000|2022-06-15 05:16:30|120.23|118.43|120.34|118.54|120.39|118.59|120.23|118.43|16
1655270200000|2022-06-15 05:16:40|120.35|118.55|120.41|118.61|120.43|118.63|120.3|118.5|27
1655270210000|2022-06-15 05:16:50|120.43|118.63|120.31|118.51|120.45|118.65|120.23|118.43|22
1655270220000|2022-06-15 05:17:00|120.29|118.49|120.23|118.43|120.29|118.49|120.17|118.37|18
1655270230000|2022-06-15 05:17:10|120.24|118.44|120.25|118.45|120.31|118.51|120.23|118.43|15
1655270240000|2022-06-15 05:17:20|120.23|118.43|120.17|118.37|120.23|118.43|120.04|118.24|25
1655270250000|2022-06-15 05:17:30|120.14|118.34|120.25|118.45|120.26|118.46|120.14|118.34|23
1655270260000|2022-06-15 05:17:40|120.24|118.44|120.24|118.44|120.32|118.52|120.22|118.42|21
1655270270000|2022-06-15 05:17:50|120.25|118.45|120.33|118.53|120.34|118.54|120.23|118.43|20
1655270280000|2022-06-15 05:18:00|120.31|118.51|120.3|118.5|120.32|118.52|120.25|118.45|22
1655270290000|2022-06-15 05:18:10|120.31|118.51|120.31|118.51|120.32|118.52|120.26|118.46|18
1655270300000|2022-06-15 05:18:20|120.32|118.52|120.42|118.62|120.42|118.62|120.31|118.51|20
1655270310000|2022-06-15 05:18:30|120.43|118.63|120.49|118.69|120.49|118.69|120.39|118.59|15
1655270320000|2022-06-15 05:18:40|120.5|118.7|120.75|118.95|120.77|118.97|120.5|118.7|18
1655270330000|2022-06-15 05:18:50|120.72|118.92|120.89|119.09|120.9|119.1|120.72|118.92|19
1655270340000|2022-06-15 05:19:00|120.9|119.1|120.76|118.96|120.9|119.1|120.76|118.96|17
1655270350000|2022-06-15 05:19:10|120.72|118.92|120.62|118.82|120.72|118.92|120.62|118.82|10
1655270360000|2022-06-15 05:19:20|120.63|118.83|120.62|118.82|120.64|118.84|120.62|118.82|4
1655270370000|2022-06-15 05:19:30|120.61|118.81|120.54|118.74|120.61|118.81|120.54|118.74|11
1655270380000|2022-06-15 05:19:40|120.53|118.73|120.43|118.63|120.53|118.73|120.42|118.62|10
1655270390000|2022-06-15 05:19:50|120.42|118.62|120.32|118.52|120.42|118.62|120.32|118.52|9
1655270400000|2022-06-15 05:20:00|120.28|118.48|120.07|118.27|120.28|118.48|120.07|118.27|19
1655270410000|2022-06-15 05:20:10|120.06|118.26|119.74|117.94|120.06|118.26|119.58|117.78|24
1655270420000|2022-06-15 05:20:20|119.73|117.93|119.5|117.7|119.77|117.97|119.4|117.6|26
1655270430000|2022-06-15 05:20:30|119.45|117.65|119.4|117.6|119.45|117.65|119.35|117.55|23
1655270440000|2022-06-15 05:20:40|119.41|117.61|119.46|117.66|119.47|117.67|119.34|117.54|21
1655270450000|2022-06-15 05:20:50|119.45|117.65|119.36|117.56|119.48|117.68|119.36|117.56|26
1655270460000|2022-06-15 05:21:00|119.35|117.55|119.61|117.81|119.62|117.82|119.33|117.53|26
1655270470000|2022-06-15 05:21:10|119.6|117.8|119.7|117.9|119.75|117.95|119.6|117.8|19
1655270480000|2022-06-15 05:21:20|119.68|117.88|119.74|117.94|119.74|117.94|119.61|117.81|18
1655270490000|2022-06-15 05:21:30|119.75|117.95|119.64|117.84|119.75|117.95|119.64|117.84|8
1655270500000|2022-06-15 05:21:40|119.66|117.86|119.54|117.74|119.68|117.88|119.54|117.74|23
1655270510000|2022-06-15 05:21:50|119.55|117.75|119.53|117.73|119.59|117.79|119.52|117.72|18
1655270520000|2022-06-15 05:22:00|119.54|117.74|119.64|117.84|119.64|117.84|119.53|117.73|14
1655270530000|2022-06-15 05:22:10|119.65|117.85|119.74|117.94|119.81|118.01|119.62|117.82|20
1655270540000|2022-06-15 05:22:20|119.76|117.96|119.75|117.95|119.79|117.99|119.72|117.92|19
1655270550000|2022-06-15 05:22:30|119.76|117.96|119.64|117.84|119.77|117.97|119.64|117.84|18
1655270560000|2022-06-15 05:22:40|119.63|117.83|119.62|117.82|119.64|117.84|119.61|117.81|12
1655270570000|2022-06-15 05:22:50|119.61|117.81|119.62|117.82|119.62|117.82|119.61|117.81|8
1655270580000|2022-06-15 05:23:00|119.63|117.83|119.63|117.83|119.64|117.84|119.63|117.83|3
1655270590000|2022-06-15 05:23:10|119.62|117.82|119.63|117.83|119.64|117.84|119.61|117.81|10
1655270600000|2022-06-15 05:23:20|119.62|117.82|119.63|117.83|119.63|117.83|119.62|117.82|2
1655270610000|2022-06-15 05:23:30|119.62|117.82|119.44|117.64|119.62|117.82|119.43|117.63|17
1655270620000|2022-06-15 05:23:40|119.43|117.63|119.35|117.55|119.43|117.63|119.35|117.55|14
1655270630000|2022-06-15 05:23:50|119.33|117.53|119.24|117.44|119.33|117.53|119.23|117.43|17
1655270640000|2022-06-15 05:24:00|119.23|117.43|119.44|117.64|119.44|117.64|119.22|117.42|22
1655270650000|2022-06-15 05:24:10|119.43|117.63|119.22|117.42|119.43|117.63|119.22|117.42|19
1655270660000|2022-06-15 05:24:20|119.21|117.41|119.07|117.27|119.22|117.42|119.01|117.21|14
1655270670000|2022-06-15 05:24:30|119.06|117.26|119.14|117.34|119.15|117.35|118.97|117.17|27
1655270680000|2022-06-15 05:24:40|119.12|117.32|119.14|117.34|119.14|117.34|119.01|117.21|22
1655270690000|2022-06-15 05:24:50|119.19|117.39|119.14|117.34|119.23|117.43|119.07|117.27|21
1655270700000|2022-06-15 05:25:00|119.26|117.46|119.42|117.62|119.42|117.62|119.26|117.46|15
1655270710000|2022-06-15 05:25:10|119.43|117.63|119.36|117.56|119.43|117.63|119.35|117.55|22
1655270720000|2022-06-15 05:25:20|119.35|117.55|119.34|117.54|119.4|117.6|119.34|117.54|13
1655270730000|2022-06-15 05:25:30|119.31|117.51|119.44|117.64|119.49|117.69|119.31|117.51|21
1655270740000|2022-06-15 05:25:40|119.45|117.65|119.24|117.44|119.45|117.65|119.24|117.44|20
1655270750000|2022-06-15 05:25:50|119.23|117.43|119.11|117.31|119.23|117.43|119.11|117.31|18
1655270760000|2022-06-15 05:26:00|119.1|117.3|118.91|117.11|119.1|117.3|118.91|117.11|23
1655270770000|2022-06-15 05:26:10|118.92|117.12|118.98|117.18|118.98|117.18|118.85|117.05|19
1655270780000|2022-06-15 05:26:20|119|117.2|119.1|117.3|119.12|117.32|118.99|117.19|17
1655270790000|2022-06-15 05:26:30|119.11|117.31|119.31|117.51|119.31|117.51|119.11|117.31|16
1655270800000|2022-06-15 05:26:40|119.32|117.52|119.28|117.48|119.34|117.54|119.26|117.46|14
1655270810000|2022-06-15 05:26:50|119.27|117.47|119.18|117.38|119.27|117.47|119.16|117.36|13
1655270820000|2022-06-15 05:27:00|119.17|117.37|119.25|117.45|119.25|117.45|119.15|117.35|16
1655270830000|2022-06-15 05:27:10|119.28|117.48|119.3|117.5|119.3|117.5|119.26|117.46|13
1655270840000|2022-06-15 05:27:20|119.31|117.51|119.32|117.52|119.32|117.52|119.26|117.46|16
1655270850000|2022-06-15 05:27:30|119.33|117.53|119.32|117.52|119.33|117.53|119.29|117.49|8
1655270860000|2022-06-15 05:27:40|119.33|117.53|119.42|117.62|119.42|117.62|119.32|117.52|17
1655270870000|2022-06-15 05:27:50|119.44|117.64|119.26|117.46|119.47|117.67|119.26|117.46|19
1655270880000|2022-06-15 05:28:00|119.25|117.45|119.33|117.53|119.39|117.59|119.25|117.45|19
1655270890000|2022-06-15 05:28:10|119.32|117.52|119.28|117.48|119.32|117.52|119.27|117.47|8
1655270900000|2022-06-15 05:28:20|119.29|117.49|119.24|117.44|119.32|117.52|119.24|117.44|17
1655270910000|2022-06-15 05:28:30|119.25|117.45|119.15|117.35|119.27|117.47|119.15|117.35|9
1655270920000|2022-06-15 05:28:40|119.14|117.34|119.09|117.29|119.15|117.35|119.07|117.27|14
1655270930000|2022-06-15 05:28:50|119.08|117.28|119.15|117.35|119.25|117.45|119.06|117.26|13
1655270940000|2022-06-15 05:29:00|119.14|117.34|119.16|117.36|119.16|117.36|119.13|117.33|7
1655270950000|2022-06-15 05:29:10|119.17|117.37|119.18|117.38|119.19|117.39|119.16|117.36|10
1655270960000|2022-06-15 05:29:20|119.17|117.37|119.03|117.23|119.17|117.37|119.02|117.22|13
1655270970000|2022-06-15 05:29:30|119.02|117.22|118.98|117.18|119.05|117.25|118.96|117.16|8
1655270980000|2022-06-15 05:29:40|119|117.2|118.94|117.14|119.01|117.21|118.92|117.12|15
1655270990000|2022-06-15 05:29:50|118.95|117.15|119.04|117.24|119.05|117.25|118.94|117.14|14
1655271000000|2022-06-15 05:30:00|119.05|117.25|119.34|117.54|119.35|117.55|119.05|117.25|26
1655271010000|2022-06-15 05:30:10|119.33|117.53|119.07|117.27|119.33|117.53|119.05|117.25|24
1655271020000|2022-06-15 05:30:20|119.06|117.26|119.02|117.22|119.07|117.27|118.99|117.19|16
1655271030000|2022-06-15 05:30:30|118.99|117.19|118.88|117.08|118.99|117.19|118.86|117.06|14
1655271040000|2022-06-15 05:30:40|118.85|117.05|118.97|117.17|119.09|117.29|118.85|117.05|29
1655271050000|2022-06-15 05:30:50|118.99|117.19|118.77|116.97|118.99|117.19|118.65|116.85|21
1655271060000|2022-06-15 05:31:00|118.8|117|118.71|116.91|118.86|117.06|118.71|116.91|28
1655271070000|2022-06-15 05:31:10|118.7|116.9|118.05|116.25|118.72|116.92|117.98|116.18|28
1655271080000|2022-06-15 05:31:20|118.06|116.26|118.21|116.41|118.21|116.41|117.96|116.16|27
1655271090000|2022-06-15 05:31:30|118.19|116.39|118.68|116.88|118.71|116.91|118.19|116.39|25
1655271100000|2022-06-15 05:31:40|118.69|116.89|118.9|117.1|118.91|117.11|118.6|116.8|27
1655271110000|2022-06-15 05:31:50|118.91|117.11|119.33|117.53|119.33|117.53|118.87|117.07|32
1655271120000|2022-06-15 05:32:00|119.35|117.55|120.08|118.28|120.09|118.29|119.34|117.54|30
1655271130000|2022-06-15 05:32:10|120.09|118.29|120.14|118.34|120.61|118.81|120.09|118.29|31
1655271140000|2022-06-15 05:32:20|120.13|118.33|120.34|118.54|120.34|118.54|119.76|117.96|36
1655271150000|2022-06-15 05:32:30|120.35|118.55|120.16|118.36|120.39|118.59|120|118.2|33
1655271160000|2022-06-15 05:32:40|120.17|118.37|119.79|117.99|120.23|118.43|119.75|117.95|31
1655271170000|2022-06-15 05:32:50|119.81|118.01|119.95|118.15|120.01|118.21|119.78|117.98|27
1655271180000|2022-06-15 05:33:00|119.89|118.09|120.3|118.5|120.3|118.5|119.83|118.03|28
1655271190000|2022-06-15 05:33:10|120.29|118.49|120.55|118.75|120.69|118.89|120.09|118.29|31
1655271200000|2022-06-15 05:33:20|120.54|118.74|120.7|118.9|120.7|118.9|120.42|118.62|31
1655271210000|2022-06-15 05:33:30|120.76|118.96|120.72|118.92|120.91|119.11|120.61|118.81|30
1655271220000|2022-06-15 05:33:40|120.73|118.93|120.67|118.87|120.78|118.98|120.61|118.81|26
1655271230000|2022-06-15 05:33:50|120.69|118.89|120.87|119.07|120.91|119.11|120.62|118.82|24
1655271240000|2022-06-15 05:34:00|120.82|119.02|120.61|118.81|120.88|119.08|120.6|118.8|29
1655271250000|2022-06-15 05:34:10|120.62|118.82|120.35|118.55|120.62|118.82|120.3|118.5|26
1655271260000|2022-06-15 05:34:20|120.36|118.56|120.58|118.78|120.58|118.78|120.36|118.56|25
1655271270000|2022-06-15 05:34:30|120.59|118.79|120.76|118.96|120.79|118.99|120.58|118.78|21
1655271280000|2022-06-15 05:34:40|120.73|118.93|120.57|118.77|120.73|118.93|120.53|118.73|20
1655271290000|2022-06-15 05:34:50|120.58|118.78|120.56|118.76|120.65|118.85|120.54|118.74|14
1655271300000|2022-06-15 05:35:00|120.57|118.77|120.7|118.9|120.72|118.92|120.53|118.73|22
1655271310000|2022-06-15 05:35:10|120.71|118.91|120.77|118.97|120.77|118.97|120.68|118.88|13
1655271320000|2022-06-15 05:35:20|120.79|118.99|120.84|119.04|120.86|119.06|120.79|118.99|11
1655271330000|2022-06-15 05:35:30|120.81|119.01|120.89|119.09|120.9|119.1|120.81|119.01|17
1655271340000|2022-06-15 05:35:40|120.87|119.07|120.81|119.01|120.91|119.11|120.79|118.99|16
1655271350000|2022-06-15 05:35:50|120.82|119.02|120.88|119.08|120.89|119.09|120.82|119.02|13
1655271360000|2022-06-15 05:36:00|120.85|119.05|120.78|118.98|120.86|119.06|120.78|118.98|12
1655271370000|2022-06-15 05:36:10|120.77|118.97|120.72|118.92|120.77|118.97|120.67|118.87|14
1655271380000|2022-06-15 05:36:20|120.71|118.91|120.72|118.92|120.72|118.92|120.67|118.87|19
1655271390000|2022-06-15 05:36:30|120.75|118.95|120.73|118.93|120.75|118.95|120.7|118.9|8
1655271400000|2022-06-15 05:36:40|120.72|118.92|120.65|118.85|120.76|118.96|120.65|118.85|16
1655271410000|2022-06-15 05:36:50|120.62|118.82|120.29|118.49|120.65|118.85|120.25|118.45|22
1655271420000|2022-06-15 05:37:00|120.31|118.51|120.32|118.52|120.35|118.55|120.26|118.46|25
1655271430000|2022-06-15 05:37:10|120.31|118.51|120.17|118.37|120.31|118.51|120.17|118.37|24
1655271440000|2022-06-15 05:37:20|120.14|118.34|119.9|118.1|120.14|118.34|119.9|118.1|15
1655271450000|2022-06-15 05:37:30|119.89|118.09|120.05|118.25|120.08|118.28|119.89|118.09|20
1655271460000|2022-06-15 05:37:40|120.04|118.24|120|118.2|120.05|118.25|119.97|118.17|15
1655271470000|2022-06-15 05:37:50|119.99|118.19|119.9|118.1|119.99|118.19|119.86|118.06|14
1655271480000|2022-06-15 05:38:00|119.87|118.07|120.03|118.23|120.03|118.23|119.86|118.06|18
1655271490000|2022-06-15 05:38:10|120.04|118.24|120.17|118.37|120.17|118.37|120.04|118.24|14
1655271500000|2022-06-15 05:38:20|120.13|118.33|120.03|118.23|120.13|118.33|120.03|118.23|9
1655271510000|2022-06-15 05:38:30|120.01|118.21|120|118.2|120.03|118.23|119.99|118.19|8
1655271520000|2022-06-15 05:38:40|119.99|118.19|120|118.2|120.01|118.21|119.97|118.17|7
1655271530000|2022-06-15 05:38:50|119.99|118.19|120.02|118.22|120.03|118.23|119.97|118.17|11
1655271540000|2022-06-15 05:39:00|119.99|118.19|120.02|118.22|120.04|118.24|119.99|118.19|5
1655271550000|2022-06-15 05:39:10|120.04|118.24|120.02|118.22|120.04|118.24|120.02|118.22|9
1655271560000|2022-06-15 05:39:20|120.03|118.23|119.94|118.14|120.04|118.24|119.92|118.12|14
1655271570000|2022-06-15 05:39:30|119.93|118.13|119.87|118.07|119.96|118.16|119.86|118.06|16
1655271580000|2022-06-15 05:39:40|119.86|118.06|119.93|118.13|119.93|118.13|119.86|118.06|13
1655271590000|2022-06-15 05:39:50|119.94|118.14|120.05|118.25|120.05|118.25|119.94|118.14|13
1655271600000|2022-06-15 05:40:00|120.02|118.22|120.08|118.28|120.16|118.36|120.02|118.22|16
1655271610000|2022-06-15 05:40:10|120.07|118.27|120.05|118.25|120.07|118.27|120.03|118.23|12
1655271620000|2022-06-15 05:40:20|120.04|118.24|119.94|118.14|120.05|118.25|119.93|118.13|12
1655271630000|2022-06-15 05:40:30|119.93|118.13|119.84|118.04|119.93|118.13|119.71|117.91|19
1655271640000|2022-06-15 05:40:40|119.81|118.01|119.53|117.73|119.82|118.02|119.48|117.68|23
1655271650000|2022-06-15 05:40:50|119.56|117.76|119.47|117.67|119.57|117.77|119.47|117.67|20
1655271660000|2022-06-15 05:41:00|119.42|117.62|119.32|117.52|119.43|117.63|119.32|117.52|21
1655271670000|2022-06-15 05:41:10|119.3|117.5|119.26|117.46|119.3|117.5|119.22|117.42|9
1655271680000|2022-06-15 05:41:20|119.31|117.51|119.23|117.43|119.38|117.58|119.2|117.4|17
1655271690000|2022-06-15 05:41:30|119.2|117.4|119.21|117.41|119.3|117.5|119.17|117.37|22
1655271700000|2022-06-15 05:41:40|119.19|117.39|119.24|117.44|119.29|117.49|119.19|117.39|14
1655271710000|2022-06-15 05:41:50|119.25|117.45|119.37|117.57|119.38|117.58|119.25|117.45|16
1655271720000|2022-06-15 05:42:00|119.34|117.54|119.4|117.6|119.44|117.64|119.34|117.54|15
1655271730000|2022-06-15 05:42:10|119.41|117.61|119.39|117.59|119.41|117.61|119.39|117.59|3
1655271740000|2022-06-15 05:42:20|119.38|117.58|119.29|117.49|119.38|117.58|119.28|117.48|11
1655271750000|2022-06-15 05:42:30|119.28|117.48|119.18|117.38|119.28|117.48|119.16|117.36|16
1655271760000|2022-06-15 05:42:40|119.17|117.37|119.22|117.42|119.22|117.42|119.17|117.37|9
1655271770000|2022-06-15 05:42:50|119.21|117.41|119.11|117.31|119.21|117.41|119.11|117.31|10
1655271780000|2022-06-15 05:43:00|119.1|117.3|119.13|117.33|119.16|117.36|119.09|117.29|14
1655271790000|2022-06-15 05:43:10|119.12|117.32|119.1|117.3|119.12|117.32|119.09|117.29|14
1655271800000|2022-06-15 05:43:20|119.09|117.29|119.03|117.23|119.11|117.31|119.03|117.23|9
1655271810000|2022-06-15 05:43:30|119.04|117.24|119.14|117.34|119.19|117.39|119.04|117.24|18
1655271820000|2022-06-15 05:43:40|119.15|117.35|119.15|117.35|119.19|117.39|119.15|117.35|9
1655271830000|2022-06-15 05:43:50|119.16|117.36|119.22|117.42|119.24|117.44|119.16|117.36|9
1655271840000|2022-06-15 05:44:00|119.24|117.44|119.2|117.4|119.26|117.46|119.18|117.38|20
1655271850000|2022-06-15 05:44:10|119.22|117.42|119.29|117.49|119.29|117.49|119.21|117.41|10
1655271860000|2022-06-15 05:44:20|119.3|117.5|119.37|117.57|119.38|117.58|119.29|117.49|16
1655271870000|2022-06-15 05:44:30|119.36|117.56|119.3|117.5|119.36|117.56|119.27|117.47|16
1655271880000|2022-06-15 05:44:40|119.29|117.49|119.29|117.49|119.3|117.5|119.25|117.45|11
1655271890000|2022-06-15 05:44:50|119.3|117.5|119.42|117.62|119.43|117.63|119.29|117.49|14
1655271900000|2022-06-15 05:45:00|119.41|117.61|119.51|117.71|119.55|117.75|119.41|117.61|21
1655271910000|2022-06-15 05:45:10|119.52|117.72|119.59|117.79|119.62|117.82|119.52|117.72|19
1655271920000|2022-06-15 05:45:20|119.72|117.92|119.86|118.06|119.89|118.09|119.72|117.92|24
1655271930000|2022-06-15 05:45:30|119.84|118.04|119.67|117.87|119.84|118.04|119.61|117.81|27
1655271940000|2022-06-15 05:45:40|119.66|117.86|119.49|117.69|119.66|117.86|119.49|117.69|16
1655271950000|2022-06-15 05:45:50|119.48|117.68|119.47|117.67|119.49|117.69|119.47|117.67|8
1655271960000|2022-06-15 05:46:00|119.37|117.57|119.34|117.54|119.37|117.57|119.26|117.46|24
1655271970000|2022-06-15 05:46:10|119.3|117.5|119.28|117.48|119.31|117.51|119.24|117.44|19
1655271980000|2022-06-15 05:46:20|119.3|117.5|119.38|117.58|119.39|117.59|119.3|117.5|11
1655271990000|2022-06-15 05:46:30|119.4|117.6|119.4|117.6|119.4|117.6|119.37|117.57|8
1655272000000|2022-06-15 05:46:40|119.41|117.61|119.41|117.61|119.43|117.63|119.4|117.6|10
1655272010000|2022-06-15 05:46:50|119.4|117.6|119.42|117.62|119.42|117.62|119.37|117.57|12
1655272020000|2022-06-15 05:47:00|119.43|117.63|119.44|117.64|119.48|117.68|119.37|117.57|20
1655272030000|2022-06-15 05:47:10|119.42|117.62|119.43|117.63|119.45|117.65|119.42|117.62|9
1655272040000|2022-06-15 05:47:20|119.44|117.64|119.51|117.71|119.53|117.73|119.42|117.62|18
1655272050000|2022-06-15 05:47:30|119.52|117.72|119.73|117.93|119.92|118.12|119.52|117.72|20
1655272060000|2022-06-15 05:47:40|119.74|117.94|119.72|117.92|119.74|117.94|119.63|117.83|15
1655272070000|2022-06-15 05:47:50|119.73|117.93|119.87|118.07|119.87|118.07|119.73|117.93|17
1655272080000|2022-06-15 05:48:00|119.89|118.09|119.93|118.13|120.02|118.22|119.88|118.08|23
1655272090000|2022-06-15 05:48:10|119.95|118.15|119.93|118.13|119.95|118.15|119.85|118.05|24
1655272100000|2022-06-15 05:48:20|119.92|118.12|120.03|118.23|120.03|118.23|119.88|118.08|15
1655272110000|2022-06-15 05:48:30|120.02|118.22|119.93|118.13|120.02|118.22|119.93|118.13|15
1655272120000|2022-06-15 05:48:40|119.94|118.14|119.91|118.11|119.96|118.16|119.9|118.1|13
1655272130000|2022-06-15 05:48:50|119.92|118.12|119.88|118.08|119.95|118.15|119.87|118.07|15
1655272140000|2022-06-15 05:49:00|119.9|118.1|119.92|118.12|119.93|118.13|119.88|118.08|10
1655272150000|2022-06-15 05:49:10|119.9|118.1|119.9|118.1|119.92|118.12|119.89|118.09|16
1655272160000|2022-06-15 05:49:20|119.91|118.11|119.81|118.01|119.91|118.11|119.79|117.99|16
1655272170000|2022-06-15 05:49:30|119.82|118.02|119.78|117.98|119.82|118.02|119.78|117.98|10
1655272180000|2022-06-15 05:49:40|119.79|117.99|119.7|117.9|119.81|118.01|119.68|117.88|19
1655272190000|2022-06-15 05:49:50|119.71|117.91|119.81|118.01|119.9|118.1|119.67|117.87|23
1655272200000|2022-06-15 05:50:00|119.8|118|119.92|118.12|119.92|118.12|119.78|117.98|12
1655272210000|2022-06-15 05:50:10|119.91|118.11|119.88|118.08|119.92|118.12|119.86|118.06|9
1655272220000|2022-06-15 05:50:20|119.89|118.09|120.03|118.23|120.03|118.23|119.84|118.04|21
1655272230000|2022-06-15 05:50:30|120.02|118.22|120|118.2|120.03|118.23|119.98|118.18|10
1655272240000|2022-06-15 05:50:40|119.98|118.18|119.97|118.17|119.99|118.19|119.97|118.17|4
1655272250000|2022-06-15 05:50:50|119.98|118.18|120.01|118.21|120.01|118.21|119.98|118.18|2
1655272260000|2022-06-15 05:51:00|120.02|118.22|119.92|118.12|120.03|118.23|119.92|118.12|14
1655272270000|2022-06-15 05:51:10|119.93|118.13|119.88|118.08|119.94|118.14|119.87|118.07|17
1655272280000|2022-06-15 05:51:20|119.89|118.09|119.8|118|119.98|118.18|119.8|118|19
1655272290000|2022-06-15 05:51:30|119.78|117.98|119.78|117.98|119.82|118.02|119.77|117.97|14
1655272300000|2022-06-15 05:51:40|119.79|117.99|119.66|117.86|119.79|117.99|119.65|117.85|14
1655272310000|2022-06-15 05:51:50|119.65|117.85|119.69|117.89|119.7|117.9|119.61|117.81|16
1655272320000|2022-06-15 05:52:00|119.68|117.88|119.62|117.82|119.68|117.88|119.61|117.81|9
1655272330000|2022-06-15 05:52:10|119.61|117.81|119.57|117.77|119.61|117.81|119.57|117.77|16
1655272340000|2022-06-15 05:52:20|119.58|117.78|119.62|117.82|119.62|117.82|119.55|117.75|13
1655272350000|2022-06-15 05:52:30|119.61|117.81|119.72|117.92|119.72|117.92|119.61|117.81|9
1655272360000|2022-06-15 05:52:40|119.74|117.94|119.75|117.95|119.8|118|119.74|117.94|18
1655272370000|2022-06-15 05:52:50|119.74|117.94|119.83|118.03|119.87|118.07|119.73|117.93|10
1655272380000|2022-06-15 05:53:00|119.84|118.04|120.07|118.27|120.07|118.27|119.84|118.04|17
1655272390000|2022-06-15 05:53:10|120.06|118.26|120.35|118.55|120.36|118.56|120.06|118.26|32
1655272400000|2022-06-15 05:53:20|120.34|118.54|120.64|118.84|120.64|118.84|120.32|118.52|22
1655272410000|2022-06-15 05:53:30|120.65|118.85|120.58|118.78|120.67|118.87|120.55|118.75|20
1655272420000|2022-06-15 05:53:40|120.6|118.8|120.56|118.76|120.63|118.83|120.55|118.75|12
1655272430000|2022-06-15 05:53:50|120.58|118.78|120.55|118.75|120.59|118.79|120.53|118.73|17
1655272440000|2022-06-15 05:54:00|120.54|118.74|120.64|118.84|120.65|118.85|120.54|118.74|20
1655272450000|2022-06-15 05:54:10|120.63|118.83|120.84|119.04|120.85|119.05|120.63|118.83|22
1655272460000|2022-06-15 05:54:20|120.85|119.05|120.6|118.8|120.91|119.11|120.58|118.78|32
1655272470000|2022-06-15 05:54:30|120.59|118.79|120.6|118.8|120.6|118.8|120.52|118.72|23
1655272480000|2022-06-15 05:54:40|120.59|118.79|120.62|118.82|120.67|118.87|120.57|118.77|12
1655272490000|2022-06-15 05:54:50|120.63|118.83|120.64|118.84|120.75|118.95|120.63|118.83|23
1655272500000|2022-06-15 05:55:00|120.65|118.85|120.64|118.84|120.65|118.85|120.58|118.78|27
1655272510000|2022-06-15 05:55:10|120.62|118.82|120.58|118.78|120.62|118.82|120.56|118.76|11
1655272520000|2022-06-15 05:55:20|120.55|118.75|120.58|118.78|120.58|118.78|120.54|118.74|10
1655272530000|2022-06-15 05:55:30|120.6|118.8|120.66|118.86|120.68|118.88|120.59|118.79|20
1655272540000|2022-06-15 05:55:40|120.64|118.84|120.69|118.89|120.7|118.9|120.56|118.76|21
1655272550000|2022-06-15 05:55:50|120.68|118.88|120.66|118.86|120.68|118.88|120.64|118.84|8
1655272560000|2022-06-15 05:56:00|120.65|118.85|120.67|118.87|120.67|118.87|120.57|118.77|19
1655272570000|2022-06-15 05:56:10|120.66|118.86|120.57|118.77|120.67|118.87|120.57|118.77|15
1655272580000|2022-06-15 05:56:20|120.59|118.79|120.48|118.68|120.59|118.79|120.47|118.67|13
1655272590000|2022-06-15 05:56:30|120.47|118.67|120.48|118.68|120.56|118.76|120.47|118.67|13
1655272600000|2022-06-15 05:56:40|120.47|118.67|120.51|118.71|120.52|118.72|120.47|118.67|10
1655272610000|2022-06-15 05:56:50|120.5|118.7|120.44|118.64|120.5|118.7|120.44|118.64|3
1655272620000|2022-06-15 05:57:00|120.45|118.65|120.46|118.66|120.53|118.73|120.45|118.65|11
1655272630000|2022-06-15 05:57:10|120.44|118.64|120.39|118.59|120.45|118.65|120.38|118.58|9
1655272640000|2022-06-15 05:57:20|120.4|118.6|120.52|118.72|120.57|118.77|120.4|118.6|23
1655272650000|2022-06-15 05:57:30|120.53|118.73|120.45|118.65|120.55|118.75|120.45|118.65|16
1655272660000|2022-06-15 05:57:40|120.44|118.64|120.35|118.55|120.44|118.64|120.34|118.54|13
1655272670000|2022-06-15 05:57:50|120.34|118.54|120.32|118.52|120.36|118.56|120.32|118.52|13
1655272680000|2022-06-15 05:58:00|120.31|118.51|120.18|118.38|120.31|118.51|120.17|118.37|16
1655272690000|2022-06-15 05:58:10|120.19|118.39|120.21|118.41|120.28|118.48|120.19|118.39|20
1655272700000|2022-06-15 05:58:20|120.22|118.42|120.16|118.36|120.23|118.43|120.16|118.36|11
1655272710000|2022-06-15 05:58:30|120.15|118.35|120.16|118.36|120.2|118.4|120.15|118.35|9
1655272720000|2022-06-15 05:58:40|120.15|118.35|120.29|118.49|120.33|118.53|120.14|118.34|17
1655272730000|2022-06-15 05:58:50|120.28|118.48|120.23|118.43|120.3|118.5|120.22|118.42|10
1655272740000|2022-06-15 05:59:00|120.24|118.44|120.21|118.41|120.28|118.48|120.21|118.41|15
1655272750000|2022-06-15 05:59:10|120.2|118.4|120.06|118.26|120.2|118.4|120.05|118.25|21
1655272760000|2022-06-15 05:59:20|120.05|118.25|119.96|118.16|120.06|118.26|119.94|118.14|9
1655272770000|2022-06-15 05:59:30|119.99|118.19|120.02|118.22|120.07|118.27|119.99|118.19|16
1655272780000|2022-06-15 05:59:40|120.01|118.21|120.01|118.21|120.02|118.22|119.95|118.15|14
1655272790000|2022-06-15 05:59:50|120|118.2|120.08|118.28|120.1|118.3|119.99|118.19|14
1655272800000|2022-06-15 06:00:00|120.07|118.27|119.99|118.19|120.18|118.38|119.96|118.16|21
1655272810000|2022-06-15 06:00:10|120|118.2|120.17|118.37|120.18|118.38|120|118.2|19
1655272820000|2022-06-15 06:00:20|120.18|118.38|120.14|118.34|120.24|118.44|120.14|118.34|20
1655272830000|2022-06-15 06:00:30|120.15|118.35|120.15|118.35|120.17|118.37|120.06|118.26|17
1655272840000|2022-06-15 06:00:40|120.16|118.36|120.31|118.51|120.31|118.51|120.16|118.36|12
1655272850000|2022-06-15 06:00:50|120.3|118.5|120.29|118.49|120.31|118.51|120.27|118.47|6
1655272860000|2022-06-15 06:01:00|120.28|118.48|120.33|118.53|120.34|118.54|120.27|118.47|14
1655272870000|2022-06-15 06:01:10|120.34|118.54|120.36|118.56|120.45|118.65|120.34|118.54|21
1655272880000|2022-06-15 06:01:20|120.37|118.57|120.32|118.52|120.37|118.57|120.27|118.47|23
1655272890000|2022-06-15 06:01:30|120.33|118.53|120.39|118.59|120.42|118.62|120.33|118.53|17
1655272900000|2022-06-15 06:01:40|120.41|118.61|120.41|118.61|120.43|118.63|120.38|118.58|14
1655272910000|2022-06-15 06:01:50|120.42|118.62|120.34|118.54|120.42|118.62|120.33|118.53|8
1655272920000|2022-06-15 06:02:00|120.33|118.53|120.34|118.54|120.36|118.56|120.33|118.53|6
1655272930000|2022-06-15 06:02:10|120.33|118.53|120.28|118.48|120.33|118.53|120.26|118.46|10
1655272940000|2022-06-15 06:02:20|120.27|118.47|120.25|118.45|120.3|118.5|120.24|118.44|14
1655272950000|2022-06-15 06:02:30|120.26|118.46|120.26|118.46|120.28|118.48|120.26|118.46|7
1655272960000|2022-06-15 06:02:40|120.27|118.47|120.1|118.3|120.27|118.47|120.07|118.27|14
1655272970000|2022-06-15 06:02:50|120.11|118.31|119.95|118.15|120.11|118.31|119.95|118.15|19
1655272980000|2022-06-15 06:03:00|119.93|118.13|119.92|118.12|119.98|118.18|119.82|118.02|21
1655272990000|2022-06-15 06:03:10|119.91|118.11|119.77|117.97|119.94|118.14|119.77|117.97|20
1655273000000|2022-06-15 06:03:20|119.78|117.98|119.74|117.94|119.79|117.99|119.71|117.91|23
1655273010000|2022-06-15 06:03:30|119.73|117.93|119.69|117.89|119.73|117.93|119.68|117.88|18
1655273020000|2022-06-15 06:03:40|119.68|117.88|119.71|117.91|119.75|117.95|119.66|117.86|20
1655273030000|2022-06-15 06:03:50|119.7|117.9|119.75|117.95|119.75|117.95|119.65|117.85|24
1655273040000|2022-06-15 06:04:00|119.79|117.99|119.95|118.15|119.95|118.15|119.79|117.99|13
1655273050000|2022-06-15 06:04:10|119.94|118.14|120.12|118.32|120.16|118.36|119.92|118.12|18
1655273060000|2022-06-15 06:04:20|120.14|118.34|120.2|118.4|120.24|118.44|120.08|118.28|22
1655273070000|2022-06-15 06:04:30|120.19|118.39|120.4|118.6|120.4|118.6|120.15|118.35|22
1655273080000|2022-06-15 06:04:40|120.41|118.61|120.27|118.47|120.41|118.61|120.24|118.44|24
1655273090000|2022-06-15 06:04:50|120.28|118.48|120.39|118.59|120.39|118.59|120.28|118.48|13
1655273100000|2022-06-15 06:05:00|120.4|118.6|120.49|118.69|120.52|118.72|120.4|118.6|15
1655273110000|2022-06-15 06:05:10|120.5|118.7|120.5|118.7|120.51|118.71|120.44|118.64|13
1655273120000|2022-06-15 06:05:20|120.48|118.68|120.48|118.68|120.5|118.7|120.45|118.65|19
1655273130000|2022-06-15 06:05:30|120.49|118.69|120.39|118.59|120.5|118.7|120.39|118.59|14
1655273140000|2022-06-15 06:05:40|120.34|118.54|120.34|118.54|120.36|118.56|120.32|118.52|13
1655273150000|2022-06-15 06:05:50|120.35|118.55|120.39|118.59|120.39|118.59|120.34|118.54|13
1655273160000|2022-06-15 06:06:00|120.4|118.6|120.48|118.68|120.5|118.7|120.4|118.6|6
1655273170000|2022-06-15 06:06:10|120.46|118.66|120.47|118.67|120.49|118.69|120.45|118.65|8
1655273180000|2022-06-15 06:06:20|120.48|118.68|120.65|118.85|120.65|118.85|120.47|118.67|18
1655273190000|2022-06-15 06:06:30|120.67|118.87|120.66|118.86|120.72|118.92|120.66|118.86|15
1655273200000|2022-06-15 06:06:40|120.65|118.85|120.63|118.83|120.68|118.88|120.61|118.81|15
1655273210000|2022-06-15 06:06:50|120.64|118.84|120.68|118.88|120.76|118.96|120.62|118.82|18
1655273220000|2022-06-15 06:07:00|120.69|118.89|120.84|119.04|120.85|119.05|120.69|118.89|14
1655273230000|2022-06-15 06:07:10|120.85|119.05|120.78|118.98|120.92|119.12|120.73|118.93|28
1655273240000|2022-06-15 06:07:20|120.79|118.99|120.84|119.04|120.89|119.09|120.79|118.99|21
1655273250000|2022-06-15 06:07:30|120.85|119.05|120.83|119.03|120.86|119.06|120.83|119.03|13
1655273260000|2022-06-15 06:07:40|120.85|119.05|120.85|119.05|120.9|119.1|120.85|119.05|16
1655273270000|2022-06-15 06:07:50|120.86|119.06|120.84|119.04|120.86|119.06|120.83|119.03|8
1655273280000|2022-06-15 06:08:00|120.85|119.05|120.84|119.04|120.85|119.05|120.81|119.01|9
1655273290000|2022-06-15 06:08:10|120.83|119.03|120.85|119.05|120.85|119.05|120.82|119.02|5
1655273300000|2022-06-15 06:08:20|120.86|119.06|120.84|119.04|120.89|119.09|120.83|119.03|10
1655273310000|2022-06-15 06:08:30|120.83|119.03|120.77|118.97|120.84|119.04|120.77|118.97|16
1655273320000|2022-06-15 06:08:40|120.76|118.96|120.74|118.94|120.79|118.99|120.73|118.93|14
1655273330000|2022-06-15 06:08:50|120.73|118.93|120.73|118.93|120.75|118.95|120.7|118.9|10
1655273340000|2022-06-15 06:09:00|120.74|118.94|120.66|118.86|120.74|118.94|120.66|118.86|10
1655273350000|2022-06-15 06:09:10|120.63|118.83|120.57|118.77|120.64|118.84|120.48|118.68|22
1655273360000|2022-06-15 06:09:20|120.58|118.78|120.6|118.8|120.63|118.83|120.56|118.76|13
1655273370000|2022-06-15 06:09:30|120.59|118.79|120.51|118.71|120.6|118.8|120.51|118.71|15
1655273380000|2022-06-15 06:09:40|120.48|118.68|120.42|118.62|120.49|118.69|120.37|118.57|17
1655273390000|2022-06-15 06:09:50|120.44|118.64|120.42|118.62|120.44|118.64|120.36|118.56|19
1655273400000|2022-06-15 06:10:00|120.44|118.64|120.35|118.55|120.44|118.64|120.35|118.55|18
1655273410000|2022-06-15 06:10:10|120.34|118.54|120.27|118.47|120.34|118.54|120.25|118.45|12
1655273420000|2022-06-15 06:10:20|120.26|118.46|120.28|118.48|120.3|118.5|120.25|118.45|17
1655273430000|2022-06-15 06:10:30|120.26|118.46|120.24|118.44|120.27|118.47|120.24|118.44|6
1655273440000|2022-06-15 06:10:40|120.23|118.43|120.32|118.52|120.4|118.6|120.17|118.37|16
1655273450000|2022-06-15 06:10:50|120.29|118.49|120.26|118.46|120.34|118.54|120.26|118.46|12
1655273460000|2022-06-15 06:11:00|120.25|118.45|119.99|118.19|120.25|118.45|119.99|118.19|20
1655273470000|2022-06-15 06:11:10|120|118.2|119.85|118.05|120.02|118.22|119.83|118.03|24
1655273480000|2022-06-15 06:11:20|119.86|118.06|120.14|118.34|120.14|118.34|119.86|118.06|19
1655273490000|2022-06-15 06:11:30|120.13|118.33|120.23|118.43|120.24|118.44|120.12|118.32|25
1655273500000|2022-06-15 06:11:40|120.2|118.4|120.13|118.33|120.22|118.42|120.13|118.33|14
1655273510000|2022-06-15 06:11:50|120.14|118.34|119.98|118.18|120.17|118.37|119.97|118.17|20
1655273520000|2022-06-15 06:12:00|119.97|118.17|119.94|118.14|119.98|118.18|119.92|118.12|17
1655273530000|2022-06-15 06:12:10|119.95|118.15|120.03|118.23|120.04|118.24|119.94|118.14|18
1655273540000|2022-06-15 06:12:20|120.02|118.22|120.02|118.22|120.06|118.26|120.02|118.22|9
1655273550000|2022-06-15 06:12:30|120.03|118.23|120.02|118.22|120.04|118.24|120.02|118.22|5
1655273560000|2022-06-15 06:12:40|120.05|118.25|120.01|118.21|120.06|118.26|120|118.2|16
1655273570000|2022-06-15 06:12:50|120.04|118.24|120.05|118.25|120.05|118.25|120|118.2|15
1655273580000|2022-06-15 06:13:00|120.06|118.26|119.99|118.19|120.06|118.26|119.99|118.19|16
1655273590000|2022-06-15 06:13:10|119.98|118.18|120.02|118.22|120.03|118.23|119.98|118.18|10
1655273600000|2022-06-15 06:13:20|120|118.2|119.98|118.18|120.01|118.21|119.98|118.18|16
1655273610000|2022-06-15 06:13:30|119.99|118.19|119.9|118.1|119.99|118.19|119.89|118.09|9
1655273620000|2022-06-15 06:13:40|119.91|118.11|119.98|118.18|120.02|118.22|119.91|118.11|11
1655273630000|2022-06-15 06:13:50|120|118.2|120.08|118.28|120.08|118.28|120|118.2|19
1655273640000|2022-06-15 06:14:00|120.07|118.27|119.91|118.11|120.07|118.27|119.91|118.11|11
1655273650000|2022-06-15 06:14:10|119.9|118.1|119.84|118.04|119.9|118.1|119.84|118.04|10
1655273660000|2022-06-15 06:14:20|119.82|118.02|119.71|117.91|119.82|118.02|119.68|117.88|15
1655273670000|2022-06-15 06:14:30|119.72|117.92|119.78|117.98|119.85|118.05|119.72|117.92|18
1655273680000|2022-06-15 06:14:40|119.8|118|119.74|117.94|119.8|118|119.73|117.93|9
1655273690000|2022-06-15 06:14:50|119.73|117.93|119.67|117.87|119.73|117.93|119.67|117.87|14
1655273700000|2022-06-15 06:15:00|119.63|117.83|119.66|117.86|119.68|117.88|119.55|117.75|25
1655273710000|2022-06-15 06:15:10|119.67|117.87|119.92|118.12|119.92|118.12|119.66|117.86|24
1655273720000|2022-06-15 06:15:20|119.93|118.13|119.9|118.1|119.95|118.15|119.89|118.09|13
1655273730000|2022-06-15 06:15:30|119.91|118.11|119.84|118.04|119.96|118.16|119.84|118.04|17
1655273740000|2022-06-15 06:15:40|119.81|118.01|119.7|117.9|119.82|118.02|119.7|117.9|15
1655273750000|2022-06-15 06:15:50|119.71|117.91|119.5|117.7|119.72|117.92|119.5|117.7|16
1655273760000|2022-06-15 06:16:00|119.54|117.74|119.49|117.69|119.56|117.76|119.49|117.69|18
1655273770000|2022-06-15 06:16:10|119.48|117.68|119.55|117.75|119.56|117.76|119.45|117.65|16
1655273780000|2022-06-15 06:16:20|119.57|117.77|119.62|117.82|119.64|117.84|119.57|117.77|12
1655273790000|2022-06-15 06:16:30|119.6|117.8|119.61|117.81|119.61|117.81|119.55|117.75|21
1655273800000|2022-06-15 06:16:40|119.62|117.82|119.65|117.85|119.73|117.93|119.62|117.82|15
1655273810000|2022-06-15 06:16:50|119.66|117.86|119.63|117.83|119.66|117.86|119.63|117.83|10
1655273820000|2022-06-15 06:17:00|119.64|117.84|119.68|117.88|119.68|117.88|119.59|117.79|14
1655273830000|2022-06-15 06:17:10|119.67|117.87|119.68|117.88|119.68|117.88|119.65|117.85|6
1655273840000|2022-06-15 06:17:20|119.71|117.91|119.75|117.95|119.76|117.96|119.71|117.91|8
1655273850000|2022-06-15 06:17:30|119.76|117.96|119.8|118|119.81|118.01|119.74|117.94|12
1655273860000|2022-06-15 06:17:40|119.81|118.01|119.77|117.97|119.81|118.01|119.76|117.96|10
1655273870000|2022-06-15 06:17:50|119.78|117.98|119.9|118.1|119.9|118.1|119.78|117.98|10
1655273880000|2022-06-15 06:18:00|119.89|118.09|119.8|118|119.89|118.09|119.8|118|14
1655273890000|2022-06-15 06:18:10|119.81|118.01|119.79|117.99|119.84|118.04|119.79|117.99|15
1655273900000|2022-06-15 06:18:20|119.78|117.98|119.81|118.01|119.82|118.02|119.75|117.95|13
1655273910000|2022-06-15 06:18:30|119.82|118.02|119.86|118.06|119.86|118.06|119.82|118.02|5
1655273920000|2022-06-15 06:18:40|119.84|118.04|119.83|118.03|119.85|118.05|119.8|118|10
1655273930000|2022-06-15 06:18:50|119.84|118.04|119.83|118.03|119.85|118.05|119.82|118.02|9
1655273940000|2022-06-15 06:19:00|119.85|118.05|119.82|118.02|119.87|118.07|119.82|118.02|11
1655273950000|2022-06-15 06:19:10|119.83|118.03|119.82|118.02|119.83|118.03|119.81|118.01|6
1655273960000|2022-06-15 06:19:20|119.81|118.01|119.64|117.84|119.81|118.01|119.61|117.81|21
1655273970000|2022-06-15 06:19:30|119.65|117.85|119.64|117.84|119.68|117.88|119.63|117.83|16
1655273980000|2022-06-15 06:19:40|119.62|117.82|119.52|117.72|119.62|117.82|119.47|117.67|12
1655273990000|2022-06-15 06:19:50|119.53|117.73|119.42|117.62|119.53|117.73|119.39|117.59|15
1655274000000|2022-06-15 06:20:00|119.43|117.63|119.39|117.59|119.44|117.64|119.37|117.57|21
1655274010000|2022-06-15 06:20:10|119.38|117.58|119.35|117.55|119.4|117.6|119.23|117.43|24
1655274020000|2022-06-15 06:20:20|119.33|117.53|119.24|117.44|119.37|117.57|119.15|117.35|22
1655274030000|2022-06-15 06:20:30|119.25|117.45|119.16|117.36|119.25|117.45|119.05|117.25|28
1655274040000|2022-06-15 06:20:40|119.17|117.37|119.11|117.31|119.19|117.39|119.11|117.31|17
1655274050000|2022-06-15 06:20:50|119.12|117.32|119.15|117.35|119.15|117.35|119.11|117.31|6
1655274060000|2022-06-15 06:21:00|119.14|117.34|119.26|117.46|119.28|117.48|119.13|117.33|14
1655274070000|2022-06-15 06:21:10|119.24|117.44|119.08|117.28|119.24|117.44|119.01|117.21|30
1655274080000|2022-06-15 06:21:20|119.09|117.29|118.99|117.19|119.09|117.29|118.99|117.19|18
1655274090000|2022-06-15 06:21:30|118.98|117.18|118.98|117.18|119|117.2|118.87|117.07|19
1655274100000|2022-06-15 06:21:40|118.99|117.19|118.82|117.02|118.99|117.19|118.76|116.96|21
1655274110000|2022-06-15 06:21:50|118.83|117.03|118.73|116.93|118.85|117.05|118.71|116.91|12
1655274120000|2022-06-15 06:22:00|118.75|116.95|118.78|116.98|118.82|117.02|118.75|116.95|19
1655274130000|2022-06-15 06:22:10|118.82|117.02|118.91|117.11|118.96|117.16|118.82|117.02|18
1655274140000|2022-06-15 06:22:20|118.9|117.1|118.88|117.08|118.91|117.11|118.81|117.01|16
1655274150000|2022-06-15 06:22:30|118.89|117.09|118.77|116.97|118.89|117.09|118.76|116.96|12
1655274160000|2022-06-15 06:22:40|118.78|116.98|118.82|117.02|118.82|117.02|118.71|116.91|21
1655274170000|2022-06-15 06:22:50|118.84|117.04|118.9|117.1|118.9|117.1|118.84|117.04|5
1655274180000|2022-06-15 06:23:00|118.89|117.09|118.88|117.08|118.89|117.09|118.85|117.05|3
1655274190000|2022-06-15 06:23:10|118.87|117.07|118.71|116.91|118.88|117.08|118.71|116.91|10
1655274200000|2022-06-15 06:23:20|118.72|116.92|118.67|116.87|118.73|116.93|118.63|116.83|16
1655274210000|2022-06-15 06:23:30|118.69|116.89|118.68|116.88|118.74|116.94|118.67|116.87|18
1655274220000|2022-06-15 06:23:40|118.69|116.89|118.73|116.93|118.75|116.95|118.69|116.89|16
1655274230000|2022-06-15 06:23:50|118.72|116.92|118.67|116.87|118.72|116.92|118.67|116.87|16
1655274240000|2022-06-15 06:24:00|118.65|116.85|118.65|116.85|118.66|116.86|118.61|116.81|12
1655274250000|2022-06-15 06:24:10|118.61|116.81|118.64|116.84|118.65|116.85|118.61|116.81|10
1655274260000|2022-06-15 06:24:20|118.65|116.85|118.66|116.86|118.68|116.88|118.63|116.83|13
1655274270000|2022-06-15 06:24:30|118.65|116.85|118.65|116.85|118.66|116.86|118.65|116.85|3
1655274280000|2022-06-15 06:24:40|118.64|116.84|118.69|116.89|118.69|116.89|118.64|116.84|6
1655274290000|2022-06-15 06:24:50|118.7|116.9|118.77|116.97|118.8|117|118.7|116.9|15
1655274300000|2022-06-15 06:25:00|118.78|116.98|118.86|117.06|118.92|117.12|118.77|116.97|14
1655274310000|2022-06-15 06:25:10|118.87|117.07|118.92|117.12|118.95|117.15|118.87|117.07|13
1655274320000|2022-06-15 06:25:20|118.91|117.11|118.94|117.14|118.94|117.14|118.87|117.07|10
1655274330000|2022-06-15 06:25:30|118.92|117.12|118.91|117.11|118.95|117.15|118.9|117.1|13
1655274340000|2022-06-15 06:25:40|118.9|117.1|118.9|117.1|118.92|117.12|118.88|117.08|18
1655274350000|2022-06-15 06:25:50|118.89|117.09|118.86|117.06|118.9|117.1|118.86|117.06|11
1655274360000|2022-06-15 06:26:00|118.89|117.09|118.75|116.95|118.89|117.09|118.75|116.95|13
1655274370000|2022-06-15 06:26:10|118.76|116.96|119|117.2|119|117.2|118.76|116.96|27
1655274380000|2022-06-15 06:26:20|119.04|117.24|119.06|117.26|119.07|117.27|119.03|117.23|9
1655274390000|2022-06-15 06:26:30|119.05|117.25|118.98|117.18|119.05|117.25|118.98|117.18|2
1655274400000|2022-06-15 06:26:40|118.97|117.17|118.96|117.16|119|117.2|118.92|117.12|17
1655274410000|2022-06-15 06:26:50|118.97|117.17|118.97|117.17|118.99|117.19|118.91|117.11|21
1655274420000|2022-06-15 06:27:00|118.98|117.18|118.88|117.08|119.09|117.29|118.85|117.05|21
1655274430000|2022-06-15 06:27:10|118.87|117.07|118.82|117.02|118.87|117.07|118.8|117|24
1655274440000|2022-06-15 06:27:20|118.81|117.01|118.8|117|118.81|117.01|118.76|116.96|16
1655274450000|2022-06-15 06:27:30|118.79|116.99|118.84|117.04|118.84|117.04|118.77|116.97|12
1655274460000|2022-06-15 06:27:40|118.83|117.03|118.84|117.04|118.85|117.05|118.83|117.03|4
1655274470000|2022-06-15 06:27:50|118.83|117.03|118.88|117.08|118.88|117.08|118.83|117.03|4
1655274480000|2022-06-15 06:28:00|118.87|117.07|118.71|116.91|118.87|117.07|118.7|116.9|15
1655274490000|2022-06-15 06:28:10|118.72|116.92|118.73|116.93|118.73|116.93|118.68|116.88|10
1655274500000|2022-06-15 06:28:20|118.68|116.88|118.7|116.9|118.71|116.91|118.68|116.88|4
1655274510000|2022-06-15 06:28:30|118.69|116.89|118.77|116.97|118.78|116.98|118.68|116.88|15
1655274520000|2022-06-15 06:28:40|118.76|116.96|118.84|117.04|118.85|117.05|118.76|116.96|16
1655274530000|2022-06-15 06:28:50|118.81|117.01|118.81|117.01|118.82|117.02|118.81|117.01|3
1655274540000|2022-06-15 06:29:00|118.8|117|118.8|117|118.81|117.01|118.8|117|11
1655274550000|2022-06-15 06:29:10|118.79|116.99|118.86|117.06|118.87|117.07|118.79|116.99|12
1655274560000|2022-06-15 06:29:20|118.85|117.05|118.98|117.18|119.03|117.23|118.85|117.05|24
1655274570000|2022-06-15 06:29:30|118.97|117.17|118.96|117.16|118.97|117.17|118.92|117.12|13
1655274580000|2022-06-15 06:29:40|118.97|117.17|118.95|117.15|118.99|117.19|118.93|117.13|13
1655274590000|2022-06-15 06:29:50|118.96|117.16|118.98|117.18|119.01|117.21|118.96|117.16|6
1655274600000|2022-06-15 06:30:00|118.99|117.19|119.01|117.21|119.03|117.23|118.94|117.14|15
1655274610000|2022-06-15 06:30:10|119.02|117.22|118.93|117.13|119.03|117.23|118.93|117.13|15
1655274620000|2022-06-15 06:30:20|118.92|117.12|119|117.2|119|117.2|118.92|117.12|16
1655274630000|2022-06-15 06:30:30|118.99|117.19|118.93|117.13|118.99|117.19|118.9|117.1|14
1655274640000|2022-06-15 06:30:40|118.92|117.12|118.68|116.88|118.92|117.12|118.68|116.88|15
1655274650000|2022-06-15 06:30:50|118.69|116.89|118.62|116.82|118.72|116.92|118.61|116.81|20
1655274660000|2022-06-15 06:31:00|118.61|116.81|118.73|116.93|118.89|117.09|118.6|116.8|25
1655274670000|2022-06-15 06:31:10|118.72|116.92|118.75|116.95|118.79|116.99|118.71|116.91|13
1655274680000|2022-06-15 06:31:20|118.77|116.97|118.78|116.98|118.79|116.99|118.74|116.94|19
1655274690000|2022-06-15 06:31:30|118.77|116.97|118.78|116.98|118.79|116.99|118.77|116.97|14
1655274700000|2022-06-15 06:31:40|118.77|116.97|118.77|116.97|118.8|117|118.73|116.93|17
1655274710000|2022-06-15 06:31:50|118.76|116.96|118.8|117|118.8|117|118.75|116.95|12
1655274720000|2022-06-15 06:32:00|118.81|117.01|118.83|117.03|118.85|117.05|118.8|117|10
1655274730000|2022-06-15 06:32:10|118.84|117.04|119.06|117.26|119.06|117.26|118.83|117.03|20
1655274740000|2022-06-15 06:32:20|119.07|117.27|119.08|117.28|119.11|117.31|119.06|117.26|13
1655274750000|2022-06-15 06:32:30|119.09|117.29|119.3|117.5|119.32|117.52|119.09|117.29|15
1655274760000|2022-06-15 06:32:40|119.29|117.49|119.38|117.58|119.41|117.61|119.29|117.49|17
1655274770000|2022-06-15 06:32:50|119.39|117.59|119.38|117.58|119.45|117.65|119.35|117.55|20
1655274780000|2022-06-15 06:33:00|119.36|117.56|119.35|117.55|119.38|117.58|119.33|117.53|18
1655274790000|2022-06-15 06:33:10|119.36|117.56|119.16|117.36|119.36|117.56|119.1|117.3|24
1655274800000|2022-06-15 06:33:20|119.13|117.33|119.18|117.38|119.18|117.38|119.1|117.3|17
1655274810000|2022-06-15 06:33:30|119.21|117.41|119.24|117.44|119.25|117.45|119.19|117.39|16
1655274820000|2022-06-15 06:33:40|119.23|117.43|119.17|117.37|119.23|117.43|119.1|117.3|16
1655274830000|2022-06-15 06:33:50|119.16|117.36|119.4|117.6|119.41|117.61|119.15|117.35|26
1655274840000|2022-06-15 06:34:00|119.37|117.57|119.39|117.59|119.42|117.62|119.35|117.55|19
1655274850000|2022-06-15 06:34:10|119.44|117.64|119.47|117.67|119.53|117.73|119.44|117.64|11
1655274860000|2022-06-15 06:34:20|119.48|117.68|119.49|117.69|119.51|117.71|119.45|117.65|17
1655274870000|2022-06-15 06:34:30|119.5|117.7|119.53|117.73|119.53|117.73|119.41|117.61|23
1655274880000|2022-06-15 06:34:40|119.51|117.71|119.43|117.63|119.51|117.71|119.39|117.59|15
1655274890000|2022-06-15 06:34:50|119.4|117.6|119.45|117.65|119.46|117.66|119.39|117.59|20
1655274900000|2022-06-15 06:35:00|119.46|117.66|119.51|117.71|119.52|117.72|119.46|117.66|17
1655274910000|2022-06-15 06:35:10|119.5|117.7|119.56|117.76|119.56|117.76|119.5|117.7|11
1655274920000|2022-06-15 06:35:20|119.55|117.75|119.66|117.86|119.67|117.87|119.54|117.74|11
1655274930000|2022-06-15 06:35:30|119.67|117.87|119.68|117.88|119.68|117.88|119.63|117.83|9
1655274940000|2022-06-15 06:35:40|119.69|117.89|119.64|117.84|119.69|117.89|119.64|117.84|11
1655274950000|2022-06-15 06:35:50|119.63|117.83|119.6|117.8|119.63|117.83|119.59|117.79|5
1655274960000|2022-06-15 06:36:00|119.66|117.86|119.69|117.89|119.7|117.9|119.66|117.86|4
1655274970000|2022-06-15 06:36:10|119.7|117.9|119.71|117.91|119.71|117.91|119.7|117.9|6
1655274980000|2022-06-15 06:36:20|119.72|117.92|119.78|117.98|119.8|118|119.72|117.92|8
1655274990000|2022-06-15 06:36:30|119.88|118.08|119.9|118.1|119.92|118.12|119.88|118.08|11
1655275000000|2022-06-15 06:36:40|119.88|118.08|119.94|118.14|119.95|118.15|119.88|118.08|12
1655275010000|2022-06-15 06:36:50|120.02|118.22|120.09|118.29|120.12|118.32|120.02|118.22|13
1655275020000|2022-06-15 06:37:00|120.1|118.3|120|118.2|120.1|118.3|119.97|118.17|17
1655275030000|2022-06-15 06:37:10|120.01|118.21|120.04|118.24|120.04|118.24|119.99|118.19|10
1655275040000|2022-06-15 06:37:20|120.05|118.25|120.13|118.33|120.14|118.34|120.05|118.25|11
1655275050000|2022-06-15 06:37:30|120.11|118.31|120.05|118.25|120.13|118.33|120.05|118.25|13
1655275060000|2022-06-15 06:37:40|120.04|118.24|120.12|118.32|120.13|118.33|120.03|118.23|21
1655275070000|2022-06-15 06:37:50|120.1|118.3|120.12|118.32|120.14|118.34|120.1|118.3|9
1655275080000|2022-06-15 06:38:00|120.14|118.34|120.14|118.34|120.18|118.38|120.14|118.34|9
1655275090000|2022-06-15 06:38:10|120.16|118.36|120.17|118.37|120.18|118.38|120.15|118.35|14
1655275100000|2022-06-15 06:38:20|120.16|118.36|120.12|118.32|120.17|118.37|120.12|118.32|13
1655275110000|2022-06-15 06:38:30|120.13|118.33|120.12|118.32|120.2|118.4|120.12|118.32|20
1655275120000|2022-06-15 06:38:40|120.11|118.31|120.13|118.33|120.13|118.33|120.11|118.31|5
1655275130000|2022-06-15 06:38:50|120.12|118.32|119.98|118.18|120.13|118.33|119.97|118.17|17
1655275140000|2022-06-15 06:39:00|119.99|118.19|120.1|118.3|120.12|118.32|119.99|118.19|12
1655275150000|2022-06-15 06:39:10|120.13|118.33|120.11|118.31|120.18|118.38|120.1|118.3|12
1655275160000|2022-06-15 06:39:20|120.09|118.29|120.16|118.36|120.19|118.39|120.09|118.29|14
1655275170000|2022-06-15 06:39:30|120.15|118.35|120.12|118.32|120.16|118.36|120.12|118.32|12
1655275180000|2022-06-15 06:39:40|120.13|118.33|120.13|118.33|120.14|118.34|120.12|118.32|6
1655275190000|2022-06-15 06:39:50|120.12|118.32|120.13|118.33|120.13|118.33|120.12|118.32|4
1655275200000|2022-06-15 06:40:00|120.12|118.32|120.04|118.24|120.18|118.38|120.03|118.23|17
1655275210000|2022-06-15 06:40:10|120.05|118.25|120.13|118.33|120.16|118.36|120.03|118.23|16
1655275220000|2022-06-15 06:40:20|120.11|118.31|120.13|118.33|120.13|118.33|120.07|118.27|15
1655275230000|2022-06-15 06:40:30|120.11|118.31|120.11|118.31|120.12|118.32|120.09|118.29|13
1655275240000|2022-06-15 06:40:40|120.12|118.32|120.11|118.31|120.13|118.33|120.11|118.31|6
1655275250000|2022-06-15 06:40:50|120.09|118.29|120.04|118.24|120.09|118.29|120.03|118.23|7
1655275260000|2022-06-15 06:41:00|120.06|118.26|120.04|118.24|120.1|118.3|120.03|118.23|12
1655275270000|2022-06-15 06:41:10|120.06|118.26|120.09|118.29|120.09|118.29|119.94|118.14|19
1655275280000|2022-06-15 06:41:20|120.1|118.3|120.09|118.29|120.1|118.3|120.07|118.27|9
1655275290000|2022-06-15 06:41:30|120.07|118.27|120.07|118.27|120.08|118.28|120.04|118.24|11
1655275300000|2022-06-15 06:41:40|120.05|118.25|120.07|118.27|120.08|118.28|120.03|118.23|14
1655275310000|2022-06-15 06:41:50|120.05|118.25|119.93|118.13|120.05|118.25|119.93|118.13|13
1655275320000|2022-06-15 06:42:00|119.94|118.14|119.98|118.18|119.98|118.18|119.94|118.14|6
1655275330000|2022-06-15 06:42:10|119.99|118.19|120.07|118.27|120.08|118.28|119.99|118.19|12
1655275340000|2022-06-15 06:42:20|120.06|118.26|120.09|118.29|120.09|118.29|120.06|118.26|5
1655275350000|2022-06-15 06:42:30|120.07|118.27|120.06|118.26|120.08|118.28|120.06|118.26|6
1655275360000|2022-06-15 06:42:40|120.07|118.27|120.1|118.3|120.1|118.3|120.05|118.25|6
1655275370000|2022-06-15 06:42:50|120.11|118.31|120.09|118.29|120.11|118.31|120.08|118.28|9
1655275380000|2022-06-15 06:43:00|120.11|118.31|120.12|118.32|120.12|118.32|120.09|118.29|12
1655275390000|2022-06-15 06:43:10|120.13|118.33|120.17|118.37|120.17|118.37|120.1|118.3|13
1655275400000|2022-06-15 06:43:20|120.19|118.39|120.33|118.53|120.33|118.53|120.19|118.39|15
1655275410000|2022-06-15 06:43:30|120.4|118.6|120.37|118.57|120.43|118.63|120.33|118.53|13
1655275420000|2022-06-15 06:43:40|120.34|118.54|120.51|118.71|120.59|118.79|120.34|118.54|24
1655275430000|2022-06-15 06:43:50|120.5|118.7|120.54|118.74|120.61|118.81|120.5|118.7|17
1655275440000|2022-06-15 06:44:00|120.56|118.76|120.52|118.72|120.57|118.77|120.48|118.68|18
1655275450000|2022-06-15 06:44:10|120.53|118.73|120.72|118.92|120.72|118.92|120.52|118.72|17
1655275460000|2022-06-15 06:44:20|120.73|118.93|120.74|118.94|120.75|118.95|120.71|118.91|11
1655275470000|2022-06-15 06:44:30|120.72|118.92|120.74|118.94|120.78|118.98|120.72|118.92|15
1655275480000|2022-06-15 06:44:40|120.76|118.96|120.75|118.95|120.76|118.96|120.71|118.91|17
1655275490000|2022-06-15 06:44:50|120.76|118.96|120.74|118.94|120.76|118.96|120.73|118.93|9
1655275500000|2022-06-15 06:45:00|120.71|118.91|120.58|118.78|120.77|118.97|120.58|118.78|21
1655275510000|2022-06-15 06:45:10|120.59|118.79|120.6|118.8|120.61|118.81|120.55|118.75|13
1655275520000|2022-06-15 06:45:20|120.58|118.78|120.54|118.74|120.58|118.78|120.53|118.73|11
1655275530000|2022-06-15 06:45:30|120.55|118.75|120.59|118.79|120.6|118.8|120.55|118.75|11
1655275540000|2022-06-15 06:45:40|120.58|118.78|120.67|118.87|120.67|118.87|120.58|118.78|18
1655275550000|2022-06-15 06:45:50|120.68|118.88|120.63|118.83|120.68|118.88|120.62|118.82|10
1655275560000|2022-06-15 06:46:00|120.62|118.82|120.58|118.78|120.65|118.85|120.58|118.78|12
1655275570000|2022-06-15 06:46:10|120.59|118.79|120.48|118.68|120.6|118.8|120.48|118.68|12
1655275580000|2022-06-15 06:46:20|120.47|118.67|120.41|118.61|120.48|118.68|120.41|118.61|10
1655275590000|2022-06-15 06:46:30|120.43|118.63|120.49|118.69|120.49|118.69|120.43|118.63|9
1655275600000|2022-06-15 06:46:40|120.5|118.7|120.5|118.7|120.52|118.72|120.49|118.69|5
1655275610000|2022-06-15 06:46:50|120.51|118.71|120.5|118.7|120.51|118.71|120.46|118.66|11
1655275620000|2022-06-15 06:47:00|120.51|118.71|120.54|118.74|120.56|118.76|120.51|118.71|12
1655275630000|2022-06-15 06:47:10|120.55|118.75|120.55|118.75|120.56|118.76|120.53|118.73|7
1655275640000|2022-06-15 06:47:20|120.56|118.76|120.58|118.78|120.59|118.79|120.56|118.76|6
1655275650000|2022-06-15 06:47:30|120.56|118.76|120.57|118.77|120.58|118.78|120.56|118.76|6
1655275660000|2022-06-15 06:47:40|120.58|118.78|120.54|118.74|120.59|118.79|120.53|118.73|11
1655275670000|2022-06-15 06:47:50|120.55|118.75|120.56|118.76|120.57|118.77|120.55|118.75|4
1655275680000|2022-06-15 06:48:00|120.57|118.77|120.56|118.76|120.57|118.77|120.55|118.75|8
1655275690000|2022-06-15 06:48:10|120.55|118.75|120.54|118.74|120.56|118.76|120.54|118.74|4
1655275700000|2022-06-15 06:48:20|120.55|118.75|120.55|118.75|120.56|118.76|120.53|118.73|19
1655275710000|2022-06-15 06:48:30|120.54|118.74|120.54|118.74|120.56|118.76|120.54|118.74|14
1655275720000|2022-06-15 06:48:40|120.55|118.75|120.53|118.73|120.55|118.75|120.53|118.73|7
1655275730000|2022-06-15 06:48:50|120.52|118.72|120.43|118.63|120.52|118.72|120.43|118.63|16
1655275740000|2022-06-15 06:49:00|120.44|118.64|120.41|118.61|120.44|118.64|120.32|118.52|16
1655275750000|2022-06-15 06:49:10|120.4|118.6|120.52|118.72|120.53|118.73|120.39|118.59|12
1655275760000|2022-06-15 06:49:20|120.51|118.71|120.51|118.71|120.53|118.73|120.49|118.69|19
1655275770000|2022-06-15 06:49:30|120.5|118.7|120.5|118.7|120.51|118.71|120.49|118.69|4
1655275780000|2022-06-15 06:49:40|120.51|118.71|120.49|118.69|120.51|118.71|120.48|118.68|6
1655275790000|2022-06-15 06:49:50|120.5|118.7|120.5|118.7|120.5|118.7|120.49|118.69|7
1655275800000|2022-06-15 06:50:00|120.49|118.69|120.57|118.77|120.57|118.77|120.49|118.69|6
1655275810000|2022-06-15 06:50:10|120.58|118.78|120.65|118.85|120.67|118.87|120.58|118.78|12
1655275820000|2022-06-15 06:50:20|120.66|118.86|120.81|119.01|120.85|119.05|120.66|118.86|10
1655275830000|2022-06-15 06:50:30|120.82|119.02|120.83|119.03|120.83|119.03|120.8|119|10
1655275840000|2022-06-15 06:50:40|120.81|119.01|120.78|118.98|120.82|119.02|120.77|118.97|6
1655275850000|2022-06-15 06:50:50|120.77|118.97|120.73|118.93|120.77|118.97|120.72|118.92|11
1655275870000|2022-06-15 06:51:10|120.72|118.92|120.66|118.86|120.72|118.92|120.63|118.83|14
1655275880000|2022-06-15 06:51:20|120.67|118.87|120.65|118.85|120.68|118.88|120.65|118.85|11
1655275890000|2022-06-15 06:51:30|120.66|118.86|120.63|118.83|120.66|118.86|120.63|118.83|12
1655275900000|2022-06-15 06:51:40|120.66|118.86|120.72|118.92|120.72|118.92|120.66|118.86|6
1655275910000|2022-06-15 06:51:50|120.74|118.94|120.82|119.02|120.82|119.02|120.74|118.94|5
1655275920000|2022-06-15 06:52:00|120.81|119.01|120.81|119.01|120.81|119.01|120.78|118.98|8
1655275930000|2022-06-15 06:52:10|120.8|119|120.8|119|120.81|119.01|120.8|119|3
1655275940000|2022-06-15 06:52:20|120.78|118.98|120.79|118.99|120.8|119|120.77|118.97|6
1655275950000|2022-06-15 06:52:30|120.78|118.98|120.78|118.98|120.79|118.99|120.78|118.98|3
1655275960000|2022-06-15 06:52:40|120.79|118.99|121.02|119.22|121.04|119.24|120.79|118.99|13
1655275970000|2022-06-15 06:52:50|121.03|119.23|121.09|119.29|121.1|119.3|121.03|119.23|6
1655275980000|2022-06-15 06:53:00|121.05|119.25|121.03|119.23|121.09|119.29|121.02|119.22|13
1655275990000|2022-06-15 06:53:10|121.02|119.22|121|119.2|121.04|119.24|120.98|119.18|14
1655276000000|2022-06-15 06:53:20|121.01|119.21|121.1|119.3|121.12|119.32|121.01|119.21|17
1655276010000|2022-06-15 06:53:30|121.09|119.29|121.09|119.29|121.11|119.31|121.09|119.29|11
1655276020000|2022-06-15 06:53:40|121.1|119.3|121.22|119.42|121.22|119.42|121.1|119.3|18
1655276030000|2022-06-15 06:53:50|121.23|119.43|121.23|119.43|121.33|119.53|121.21|119.41|20
1655276040000|2022-06-15 06:54:00|121.22|119.42|121.27|119.47|121.27|119.47|121.17|119.37|13
1655276050000|2022-06-15 06:54:10|121.26|119.46|121.33|119.53|121.33|119.53|121.26|119.46|11
1655276060000|2022-06-15 06:54:20|121.34|119.54|121.35|119.55|121.35|119.55|121.34|119.54|2
1655276070000|2022-06-15 06:54:30|121.33|119.53|121.32|119.52|121.34|119.54|121.24|119.44|12
1655276080000|2022-06-15 06:54:40|121.3|119.5|121.22|119.42|121.3|119.5|121.18|119.38|24
1655276090000|2022-06-15 06:54:50|121.23|119.43|121.27|119.47|121.27|119.47|121.2|119.4|21
1655276100000|2022-06-15 06:55:00|121.29|119.49|121.25|119.45|121.32|119.52|121.22|119.42|23
1655276110000|2022-06-15 06:55:10|121.26|119.46|121.18|119.38|121.26|119.46|121.15|119.35|15
1655276120000|2022-06-15 06:55:20|121.17|119.37|121.01|119.21|121.17|119.37|121.01|119.21|15
1655276130000|2022-06-15 06:55:30|120.97|119.17|121.04|119.24|121.05|119.25|120.96|119.16|18
1655276140000|2022-06-15 06:55:40|121.05|119.25|121.08|119.28|121.08|119.28|121.04|119.24|8
1655276150000|2022-06-15 06:55:50|121.07|119.27|121.12|119.32|121.15|119.35|121.07|119.27|13
1655276160000|2022-06-15 06:56:00|121.11|119.31|121.16|119.36|121.2|119.4|121.11|119.31|14
1655276170000|2022-06-15 06:56:10|121.15|119.35|121.19|119.39|121.19|119.39|121.03|119.23|14
1655276180000|2022-06-15 06:56:20|121.2|119.4|121.32|119.52|121.32|119.52|121.19|119.39|19
1655276190000|2022-06-15 06:56:30|121.33|119.53|121.39|119.59|121.4|119.6|121.33|119.53|15
1655276200000|2022-06-15 06:56:40|121.4|119.6|121.38|119.58|121.4|119.6|121.31|119.51|10
1655276210000|2022-06-15 06:56:50|121.36|119.56|121.36|119.56|121.39|119.59|121.35|119.55|14
1655276220000|2022-06-15 06:57:00|121.37|119.57|121.35|119.55|121.37|119.57|121.33|119.53|18
1655276230000|2022-06-15 06:57:10|121.36|119.56|121.39|119.59|121.39|119.59|121.35|119.55|6
1655276240000|2022-06-15 06:57:20|121.4|119.6|121.78|119.98|121.78|119.98|121.4|119.6|16
1655276250000|2022-06-15 06:57:30|121.81|120.01|121.84|120.04|122|120.2|121.81|120.01|22
1655276260000|2022-06-15 06:57:40|121.85|120.05|121.76|119.96|121.91|120.11|121.74|119.94|22
1655276270000|2022-06-15 06:57:50|121.78|119.98|121.74|119.94|121.78|119.98|121.69|119.89|21
1655276280000|2022-06-15 06:58:00|121.75|119.95|121.66|119.86|121.75|119.95|121.66|119.86|15
1655276290000|2022-06-15 06:58:10|121.67|119.87|121.61|119.81|121.71|119.91|121.54|119.74|20
1655276300000|2022-06-15 06:58:20|121.63|119.83|121.7|119.9|121.7|119.9|121.63|119.83|20
1655276310000|2022-06-15 06:58:30|121.71|119.91|121.75|119.95|121.76|119.96|121.66|119.86|16
1655276320000|2022-06-15 06:58:40|121.77|119.97|121.75|119.95|121.79|119.99|121.74|119.94|16
1655276330000|2022-06-15 06:58:50|121.74|119.94|121.74|119.94|121.78|119.98|121.74|119.94|12
1655276340000|2022-06-15 06:59:00|121.71|119.91|121.59|119.79|121.71|119.91|121.59|119.79|15
1655276350000|2022-06-15 06:59:10|121.58|119.78|121.5|119.7|121.58|119.78|121.46|119.66|19
1655276360000|2022-06-15 06:59:20|121.51|119.71|121.44|119.64|121.54|119.74|121.44|119.64|16
1655276370000|2022-06-15 06:59:30|121.43|119.63|121.45|119.65|121.45|119.65|121.42|119.62|9
1655276380000|2022-06-15 06:59:40|121.46|119.66|121.44|119.64|121.46|119.66|121.43|119.63|5
1655276390000|2022-06-15 06:59:50|121.43|119.63|121.45|119.65|121.46|119.66|121.42|119.62|16
1655276400000|2022-06-15 07:00:00|121.43|119.63|121.43|119.63|121.55|119.75|121.37|119.57|27
1655276410000|2022-06-15 07:00:10|121.44|119.64|121.51|119.71|121.57|119.77|121.44|119.64|18
1655276420000|2022-06-15 07:00:20|121.52|119.72|121.63|119.83|121.63|119.83|121.52|119.72|9
1655276430000|2022-06-15 07:00:30|121.62|119.82|121.65|119.85|121.66|119.86|121.61|119.81|11
1655276440000|2022-06-15 07:00:40|121.66|119.86|121.56|119.76|121.66|119.86|121.56|119.76|11
1655276450000|2022-06-15 07:00:50|121.55|119.75|121.52|119.72|121.56|119.76|121.52|119.72|11
1655276460000|2022-06-15 07:01:00|121.51|119.71|121.51|119.71|121.51|119.71|121.42|119.62|22
1655276470000|2022-06-15 07:01:10|121.52|119.72|121.6|119.8|121.6|119.8|121.49|119.69|12
1655276480000|2022-06-15 07:01:20|121.58|119.78|121.62|119.82|121.63|119.83|121.56|119.76|12
1655276490000|2022-06-15 07:01:30|121.63|119.83|121.61|119.81|121.64|119.84|121.57|119.77|13
1655276500000|2022-06-15 07:01:40|121.6|119.8|121.45|119.65|121.62|119.82|121.43|119.63|15
1655276510000|2022-06-15 07:01:50|121.46|119.66|122.03|120.23|122.06|120.26|121.45|119.65|22
1655276520000|2022-06-15 07:02:00|122.04|120.24|122.29|120.49|122.33|120.53|122.02|120.22|22
1655276530000|2022-06-15 07:02:10|122.3|120.5|122.41|120.61|122.62|120.82|122.25|120.45|17
1655276540000|2022-06-15 07:02:20|122.33|120.53|122.23|120.43|122.41|120.61|122.23|120.43|18
1655276550000|2022-06-15 07:02:30|122.26|120.46|122.12|120.32|122.27|120.47|122.12|120.32|20
1655276560000|2022-06-15 07:02:40|122.11|120.31|121.99|120.19|122.16|120.36|121.93|120.13|24
1655276570000|2022-06-15 07:02:50|121.95|120.15|121.96|120.16|121.97|120.17|121.91|120.11|19
1655276580000|2022-06-15 07:03:00|121.95|120.15|121.92|120.12|121.95|120.15|121.9|120.1|17
1655276590000|2022-06-15 07:03:10|121.93|120.13|121.75|119.95|121.93|120.13|121.73|119.93|20
1655276600000|2022-06-15 07:03:20|121.74|119.94|121.82|120.02|121.82|120.02|121.7|119.9|14
1655276610000|2022-06-15 07:03:30|121.83|120.03|121.72|119.92|121.83|120.03|121.72|119.92|11
1655276620000|2022-06-15 07:03:40|121.7|119.9|121.83|120.03|121.85|120.05|121.68|119.88|14
1655276630000|2022-06-15 07:03:50|121.82|120.02|121.53|119.73|121.82|120.02|121.52|119.72|26
1655276640000|2022-06-15 07:04:00|121.54|119.74|121.56|119.76|121.57|119.77|121.53|119.73|9
1655276650000|2022-06-15 07:04:10|121.53|119.73|121.6|119.8|121.61|119.81|121.51|119.71|23
1655276660000|2022-06-15 07:04:20|121.63|119.83|121.65|119.85|121.72|119.92|121.61|119.81|22
1655276670000|2022-06-15 07:04:30|121.66|119.86|121.54|119.74|121.67|119.87|121.54|119.74|16
1655276680000|2022-06-15 07:04:40|121.55|119.75|121.58|119.78|121.59|119.79|121.5|119.7|22
1655276690000|2022-06-15 07:04:50|121.61|119.81|121.61|119.81|121.62|119.82|121.55|119.75|21
1655276700000|2022-06-15 07:05:00|121.6|119.8|121.55|119.75|121.62|119.82|121.35|119.55|21
1655276710000|2022-06-15 07:05:10|121.56|119.76|121.59|119.79|121.6|119.8|121.54|119.74|14
1655276720000|2022-06-15 07:05:20|121.6|119.8|121.67|119.87|121.68|119.88|121.6|119.8|12
1655276730000|2022-06-15 07:05:30|121.66|119.86|121.56|119.76|121.66|119.86|121.56|119.76|10
1655276740000|2022-06-15 07:05:40|121.58|119.78|121.57|119.77|121.6|119.8|121.5|119.7|19
1655276750000|2022-06-15 07:05:50|121.56|119.76|121.57|119.77|121.6|119.8|121.55|119.75|22
1655276760000|2022-06-15 07:06:00|121.56|119.76|121.56|119.76|121.6|119.8|121.54|119.74|13
1655276770000|2022-06-15 07:06:10|121.57|119.77|121.63|119.83|121.64|119.84|121.54|119.74|20
1655276780000|2022-06-15 07:06:20|121.64|119.84|121.85|120.05|121.86|120.06|121.63|119.83|17
1655276790000|2022-06-15 07:06:30|121.84|120.04|121.8|120|121.88|120.08|121.8|120|20
1655276800000|2022-06-15 07:06:40|121.72|119.92|121.65|119.85|121.74|119.94|121.62|119.82|24
1655276810000|2022-06-15 07:06:50|121.66|119.86|121.64|119.84|121.69|119.89|121.63|119.83|20
1655276820000|2022-06-15 07:07:00|121.61|119.81|121.54|119.74|121.64|119.84|121.53|119.73|16
1655276830000|2022-06-15 07:07:10|121.53|119.73|121.45|119.65|121.53|119.73|121.44|119.64|15
1655276840000|2022-06-15 07:07:20|121.44|119.64|121.33|119.53|121.44|119.64|121.33|119.53|12
1655276850000|2022-06-15 07:07:30|121.32|119.52|121.25|119.45|121.32|119.52|121.13|119.33|20
1655276860000|2022-06-15 07:07:40|121.23|119.43|121.53|119.73|121.55|119.75|121.21|119.41|20
1655276870000|2022-06-15 07:07:50|121.52|119.72|121.34|119.54|121.53|119.73|121.33|119.53|21
1655276880000|2022-06-15 07:08:00|121.33|119.53|121.21|119.41|121.33|119.53|121.19|119.39|28
1655276890000|2022-06-15 07:08:10|121.2|119.4|121.12|119.32|121.2|119.4|121.11|119.31|21
1655276900000|2022-06-15 07:08:20|121.13|119.33|121.37|119.57|121.37|119.57|121.12|119.32|18
1655276910000|2022-06-15 07:08:30|121.34|119.54|121.26|119.46|121.34|119.54|121.24|119.44|15
1655276920000|2022-06-15 07:08:40|121.27|119.47|121.26|119.46|121.27|119.47|121.25|119.45|7
1655276930000|2022-06-15 07:08:50|121.24|119.44|121.11|119.31|121.24|119.44|121.11|119.31|13
1655276940000|2022-06-15 07:09:00|121.12|119.32|121.13|119.33|121.14|119.34|121.07|119.27|22
1655276950000|2022-06-15 07:09:10|121.14|119.34|121.18|119.38|121.2|119.4|121.08|119.28|19
1655276960000|2022-06-15 07:09:20|121.2|119.4|121.23|119.43|121.29|119.49|121.2|119.4|14
1655276970000|2022-06-15 07:09:30|121.22|119.42|121.13|119.33|121.22|119.42|121.11|119.31|17
1655276980000|2022-06-15 07:09:40|121.17|119.37|121.12|119.32|121.17|119.37|121.11|119.31|15
1655276990000|2022-06-15 07:09:50|121.11|119.31|121.18|119.38|121.18|119.38|121.1|119.3|23
1655277000000|2022-06-15 07:10:00|121.17|119.37|121.01|119.21|121.19|119.39|121.01|119.21|26
1655277010000|2022-06-15 07:10:10|120.96|119.16|121.05|119.25|121.06|119.26|120.95|119.15|14
1655277020000|2022-06-15 07:10:20|121.04|119.24|121.02|119.22|121.05|119.25|120.98|119.18|22
1655277030000|2022-06-15 07:10:30|121|119.2|121.02|119.22|121.04|119.24|120.98|119.18|9
1655277040000|2022-06-15 07:10:40|121.01|119.21|121.01|119.21|121.04|119.24|121.01|119.21|11
1655277050000|2022-06-15 07:10:50|120.99|119.19|121.04|119.24|121.04|119.24|120.99|119.19|14
1655277060000|2022-06-15 07:11:00|121.03|119.23|121.31|119.51|121.31|119.51|121.01|119.21|14
1655277070000|2022-06-15 07:11:10|121.29|119.49|121.39|119.59|121.39|119.59|121.29|119.49|19
1655277080000|2022-06-15 07:11:20|121.37|119.57|121.37|119.57|121.37|119.57|121.36|119.56|3
1655277090000|2022-06-15 07:11:30|121.32|119.52|121.36|119.56|121.36|119.56|121.32|119.52|4
1655277100000|2022-06-15 07:11:40|121.31|119.51|121.35|119.55|121.36|119.56|121.31|119.51|7
1655277110000|2022-06-15 07:11:50|121.37|119.57|121.39|119.59|121.39|119.59|121.36|119.56|5
1655277120000|2022-06-15 07:12:00|121.61|119.81|121.74|119.94|121.74|119.94|121.61|119.81|10
1655277130000|2022-06-15 07:12:10|121.76|119.96|121.92|120.12|121.96|120.16|121.76|119.96|17
1655277140000|2022-06-15 07:12:20|121.91|120.11|121.75|119.95|121.91|120.11|121.74|119.94|17
1655277150000|2022-06-15 07:12:30|121.73|119.93|121.72|119.92|121.73|119.93|121.67|119.87|12
1655277160000|2022-06-15 07:12:40|121.74|119.94|121.72|119.92|121.77|119.97|121.72|119.92|16
1655277170000|2022-06-15 07:12:50|121.73|119.93|121.88|120.08|121.9|120.1|121.73|119.93|15
1655277180000|2022-06-15 07:13:00|121.89|120.09|121.92|120.12|121.92|120.12|121.88|120.08|4
1655277190000|2022-06-15 07:13:10|121.9|120.1|121.92|120.12|121.92|120.12|121.89|120.09|5
1655277200000|2022-06-15 07:13:20|121.93|120.13|121.96|120.16|121.96|120.16|121.93|120.13|4
1655277210000|2022-06-15 07:13:30|121.93|120.13|121.87|120.07|121.94|120.14|121.87|120.07|11
1655277220000|2022-06-15 07:13:40|121.88|120.08|121.82|120.02|121.88|120.08|121.82|120.02|16
1655277230000|2022-06-15 07:13:50|121.84|120.04|121.75|119.95|121.84|120.04|121.65|119.85|23
1655277240000|2022-06-15 07:14:00|121.77|119.97|121.65|119.85|121.79|119.99|121.64|119.84|14
1655277250000|2022-06-15 07:14:10|121.64|119.84|121.7|119.9|121.7|119.9|121.64|119.84|9
1655277260000|2022-06-15 07:14:20|121.71|119.91|121.64|119.84|121.74|119.94|121.63|119.83|20
1655277270000|2022-06-15 07:14:30|121.62|119.82|121.57|119.77|121.63|119.83|121.57|119.77|16
1655277280000|2022-06-15 07:14:40|121.55|119.75|121.56|119.76|121.57|119.77|121.54|119.74|9
1655277290000|2022-06-15 07:14:50|121.57|119.77|121.6|119.8|121.62|119.82|121.57|119.77|7
1655277300000|2022-06-15 07:15:00|121.62|119.82|121.58|119.78|121.68|119.88|121.56|119.76|10
1655277310000|2022-06-15 07:15:10|121.6|119.8|121.67|119.87|121.69|119.89|121.6|119.8|13
1655277320000|2022-06-15 07:15:20|121.66|119.86|121.69|119.89|121.74|119.94|121.65|119.85|14
1655277330000|2022-06-15 07:15:30|121.7|119.9|121.53|119.73|121.7|119.9|121.53|119.73|11
1655277340000|2022-06-15 07:15:40|121.5|119.7|121.45|119.65|121.5|119.7|121.43|119.63|11
1655277350000|2022-06-15 07:15:50|121.46|119.66|121.46|119.66|121.47|119.67|121.44|119.64|11
1655277360000|2022-06-15 07:16:00|121.47|119.67|121.51|119.71|121.51|119.71|121.46|119.66|9
1655277370000|2022-06-15 07:16:10|121.5|119.7|121.64|119.84|121.68|119.88|121.47|119.67|19
1655277380000|2022-06-15 07:16:20|121.65|119.85|121.79|119.99|121.87|120.07|121.65|119.85|27
1655277390000|2022-06-15 07:16:30|121.77|119.97|121.75|119.95|121.77|119.97|121.73|119.93|7
1655277400000|2022-06-15 07:16:40|121.74|119.94|121.51|119.71|121.74|119.94|121.51|119.71|13
1655277410000|2022-06-15 07:16:50|121.5|119.7|121.56|119.76|121.58|119.78|121.48|119.68|14
1655277420000|2022-06-15 07:17:00|121.57|119.77|121.61|119.81|121.61|119.81|121.56|119.76|6
1655277430000|2022-06-15 07:17:10|121.62|119.82|121.71|119.91|121.71|119.91|121.61|119.81|11
1655277440000|2022-06-15 07:17:20|121.69|119.89|121.7|119.9|121.7|119.9|121.66|119.86|6
1655277450000|2022-06-15 07:17:30|121.69|119.89|121.74|119.94|121.76|119.96|121.69|119.89|8
1655277460000|2022-06-15 07:17:40|121.73|119.93|121.76|119.96|121.76|119.96|121.71|119.91|8
1655277470000|2022-06-15 07:17:50|121.74|119.94|121.7|119.9|121.74|119.94|121.67|119.87|17
1655277480000|2022-06-15 07:18:00|121.71|119.91|121.66|119.86|121.71|119.91|121.64|119.84|13
1655277490000|2022-06-15 07:18:10|121.65|119.85|121.67|119.87|121.7|119.9|121.64|119.84|17
1655277500000|2022-06-15 07:18:20|121.68|119.88|121.79|119.99|121.82|120.02|121.67|119.87|19
1655277510000|2022-06-15 07:18:30|121.78|119.98|121.78|119.98|121.78|119.98|121.75|119.95|6
1655277520000|2022-06-15 07:18:40|121.77|119.97|121.74|119.94|121.77|119.97|121.66|119.86|11
1655277530000|2022-06-15 07:18:50|121.76|119.96|121.79|119.99|121.85|120.05|121.76|119.96|12
1655277540000|2022-06-15 07:19:00|121.8|120|121.73|119.93|121.85|120.05|121.72|119.92|19
1655277550000|2022-06-15 07:19:10|121.72|119.92|121.66|119.86|121.72|119.92|121.64|119.84|9
1655277560000|2022-06-15 07:19:20|121.67|119.87|121.68|119.88|121.68|119.88|121.66|119.86|6
1655277570000|2022-06-15 07:19:30|121.67|119.87|121.65|119.85|121.67|119.87|121.65|119.85|3
1655277580000|2022-06-15 07:19:40|121.64|119.84|121.62|119.82|121.65|119.85|121.62|119.82|9
1655277590000|2022-06-15 07:19:50|121.61|119.81|121.55|119.75|121.61|119.81|121.55|119.75|8
1655277600000|2022-06-15 07:20:00|121.54|119.74|121.27|119.47|121.54|119.74|121.23|119.43|17
1655277610000|2022-06-15 07:20:10|121.26|119.46|121.26|119.46|121.3|119.5|121.23|119.43|17
1655277620000|2022-06-15 07:20:20|121.27|119.47|121.26|119.46|121.29|119.49|121.26|119.46|11
1655277630000|2022-06-15 07:20:30|121.25|119.45|121.21|119.41|121.26|119.46|121.21|119.41|9
1655277640000|2022-06-15 07:20:40|121.19|119.39|121.23|119.43|121.24|119.44|121.19|119.39|14
1655277650000|2022-06-15 07:20:50|121.17|119.37|121.21|119.41|121.21|119.41|121.16|119.36|7
1655277660000|2022-06-15 07:21:00|121.24|119.44|121.17|119.37|121.24|119.44|121.15|119.35|12
1655277670000|2022-06-15 07:21:10|121.18|119.38|121.21|119.41|121.25|119.45|121.18|119.38|11
1655277680000|2022-06-15 07:21:20|121.19|119.39|121.05|119.25|121.19|119.39|121.05|119.25|13
1655277690000|2022-06-15 07:21:30|121.04|119.24|121.14|119.34|121.14|119.34|121.04|119.24|14
1655277700000|2022-06-15 07:21:40|121.19|119.39|121.16|119.36|121.22|119.42|121.14|119.34|14
1655277710000|2022-06-15 07:21:50|121.17|119.37|121.16|119.36|121.17|119.37|121.16|119.36|6
1655277720000|2022-06-15 07:22:00|121.15|119.35|121.16|119.36|121.17|119.37|121.15|119.35|4
1655277730000|2022-06-15 07:22:10|121.17|119.37|121.17|119.37|121.17|119.37|121.16|119.36|5
1655277740000|2022-06-15 07:22:20|121.16|119.36|121.13|119.33|121.16|119.36|121.13|119.33|4
1655277750000|2022-06-15 07:22:30|121.12|119.32|121.1|119.3|121.12|119.32|121.09|119.29|5
1655277760000|2022-06-15 07:22:40|121.11|119.31|121.1|119.3|121.11|119.31|121.09|119.29|6
1655277770000|2022-06-15 07:22:50|121.09|119.29|121.08|119.28|121.1|119.3|121.08|119.28|3
1655277780000|2022-06-15 07:23:00|121.09|119.29|121.15|119.35|121.16|119.36|121.07|119.27|11
1655277790000|2022-06-15 07:23:10|121.16|119.36|121.15|119.35|121.16|119.36|121.14|119.34|4
1655277800000|2022-06-15 07:23:20|121.16|119.36|121.1|119.3|121.16|119.36|121.1|119.3|5
1655277820000|2022-06-15 07:23:40|121.11|119.31|121.1|119.3|121.11|119.31|121.1|119.3|2
1655277840000|2022-06-15 07:24:00|121.11|119.31|121.11|119.31|121.11|119.31|121.11|119.31|1
1655277850000|2022-06-15 07:24:10|121.12|119.32|121.09|119.29|121.12|119.32|121.09|119.29|4
1655277860000|2022-06-15 07:24:20|121.1|119.3|121.09|119.29|121.13|119.33|121.08|119.28|10
1655277870000|2022-06-15 07:24:30|121.11|119.31|121.12|119.32|121.13|119.33|121.1|119.3|8
1655277880000|2022-06-15 07:24:40|121.13|119.33|121.11|119.31|121.16|119.36|121.11|119.31|11
1655277890000|2022-06-15 07:24:50|121.15|119.35|121.11|119.31|121.15|119.35|121.09|119.29|16
1655277900000|2022-06-15 07:25:00|121.1|119.3|120.84|119.04|121.1|119.3|120.62|118.82|15
1655277910000|2022-06-15 07:25:10|120.83|119.03|120.8|119|120.83|119.03|120.79|118.99|15
1655277920000|2022-06-15 07:25:20|120.79|118.99|120.78|118.98|120.8|119|120.76|118.96|10
1655277930000|2022-06-15 07:25:30|120.77|118.97|120.77|118.97|120.8|119|120.75|118.95|9
1655277940000|2022-06-15 07:25:40|120.76|118.96|121.12|119.32|121.12|119.32|120.76|118.96|6
1655277950000|2022-06-15 07:25:50|121.19|119.39|121.04|119.24|121.24|119.44|121.04|119.24|24
1655277960000|2022-06-15 07:26:00|121.03|119.23|120.97|119.17|121.04|119.24|120.95|119.15|17
1655277970000|2022-06-15 07:26:10|120.99|119.19|120.97|119.17|121.02|119.22|120.96|119.16|16
1655277980000|2022-06-15 07:26:20|120.96|119.16|121.05|119.25|121.05|119.25|120.96|119.16|13
1655277990000|2022-06-15 07:26:30|121.04|119.24|121.03|119.23|121.05|119.25|121.03|119.23|9
1655278000000|2022-06-15 07:26:40|121.04|119.24|121.04|119.24|121.04|119.24|121.01|119.21|9
1655278010000|2022-06-15 07:26:50|121.05|119.25|121.05|119.25|121.08|119.28|121.03|119.23|7
1655278020000|2022-06-15 07:27:00|121.04|119.24|121.05|119.25|121.06|119.26|121.03|119.23|9
1655278030000|2022-06-15 07:27:10|121.04|119.24|121.06|119.26|121.08|119.28|121.03|119.23|7
1655278040000|2022-06-15 07:27:20|121.07|119.27|121.09|119.29|121.09|119.29|121.07|119.27|2
1655278050000|2022-06-15 07:27:30|121.08|119.28|120.91|119.11|121.08|119.28|120.89|119.09|12
1655278060000|2022-06-15 07:27:40|120.92|119.12|120.88|119.08|121.06|119.26|120.71|118.91|27
1655278070000|2022-06-15 07:27:50|120.85|119.05|120.72|118.92|120.85|119.05|120.68|118.88|24
1655278080000|2022-06-15 07:28:00|120.69|118.89|120.82|119.02|120.82|119.02|120.66|118.86|24
1655278090000|2022-06-15 07:28:10|120.83|119.03|120.76|118.96|120.94|119.14|120.76|118.96|17
1655278100000|2022-06-15 07:28:20|120.75|118.95|120.54|118.74|120.77|118.97|120.52|118.72|26
1655278110000|2022-06-15 07:28:30|120.51|118.71|120.54|118.74|120.63|118.83|120.51|118.71|19
1655278120000|2022-06-15 07:28:40|120.53|118.73|120.77|118.97|120.77|118.97|120.53|118.73|20
1655278130000|2022-06-15 07:28:50|120.82|119.02|120.59|118.79|120.84|119.04|120.59|118.79|21
1655278140000|2022-06-15 07:29:00|120.6|118.8|120.66|118.86|120.72|118.92|120.59|118.79|19
1655278150000|2022-06-15 07:29:10|120.72|118.92|120.62|118.82|120.77|118.97|120.61|118.81|25
1655278160000|2022-06-15 07:29:20|120.61|118.81|120.59|118.79|120.63|118.83|120.59|118.79|11
1655278170000|2022-06-15 07:29:30|120.61|118.81|120.57|118.77|120.64|118.84|120.55|118.75|19
1655278180000|2022-06-15 07:29:40|120.56|118.76|120.61|118.81|120.67|118.87|120.52|118.72|22
1655278190000|2022-06-15 07:29:50|120.62|118.82|120.64|118.84|120.66|118.86|120.61|118.81|12
1655278200000|2022-06-15 07:30:00|120.63|118.83|120.62|118.82|120.72|118.92|120.57|118.77|16
1655278210000|2022-06-15 07:30:10|120.65|118.85|120.67|118.87|120.67|118.87|120.63|118.83|7
1655278220000|2022-06-15 07:30:20|120.66|118.86|120.64|118.84|120.66|118.86|120.58|118.78|13
1655278230000|2022-06-15 07:30:30|120.65|118.85|120.73|118.93|120.73|118.93|120.64|118.84|5
1655278240000|2022-06-15 07:30:40|120.72|118.92|120.63|118.83|120.72|118.92|120.63|118.83|10
1655278250000|2022-06-15 07:30:50|120.62|118.82|120.52|118.72|120.62|118.82|120.52|118.72|5
1655278260000|2022-06-15 07:31:00|120.51|118.71|120.51|118.71|120.59|118.79|120.49|118.69|17
1655278270000|2022-06-15 07:31:10|120.5|118.7|120.46|118.66|120.5|118.7|120.43|118.63|11
1655278280000|2022-06-15 07:31:20|120.47|118.67|120.44|118.64|120.5|118.7|120.44|118.64|16
1655278290000|2022-06-15 07:31:30|120.41|118.61|120.05|118.25|120.41|118.61|120|118.2|19
1655278300000|2022-06-15 07:31:40|120.07|118.27|120.01|118.21|120.09|118.29|120|118.2|24
1655278310000|2022-06-15 07:31:50|120|118.2|119.76|117.96|120.04|118.24|119.76|117.96|25
1655278320000|2022-06-15 07:32:00|119.71|117.91|119.78|117.98|119.91|118.11|119.69|117.89|28
1655278330000|2022-06-15 07:32:10|119.77|117.97|119.68|117.88|119.77|117.97|119.62|117.82|20
1655278340000|2022-06-15 07:32:20|119.67|117.87|119.69|117.89|119.74|117.94|119.66|117.86|23
1655278350000|2022-06-15 07:32:30|119.7|117.9|120.09|118.29|120.11|118.31|119.7|117.9|25
1655278360000|2022-06-15 07:32:40|120.08|118.28|120.04|118.24|120.08|118.28|120.01|118.21|22
1655278370000|2022-06-15 07:32:50|120.03|118.23|120.1|118.3|120.11|118.31|120.03|118.23|19
1655278380000|2022-06-15 07:33:00|120.11|118.31|120.28|118.48|120.28|118.48|120.04|118.24|22
1655278390000|2022-06-15 07:33:10|120.29|118.49|120.26|118.46|120.29|118.49|120.22|118.42|8
1655278400000|2022-06-15 07:33:20|120.24|118.44|120.41|118.61|120.41|118.61|120.16|118.36|24
1655278410000|2022-06-15 07:33:30|120.53|118.73|120.53|118.73|120.58|118.78|120.5|118.7|23
1655278420000|2022-06-15 07:33:40|120.54|118.74|120.51|118.71|120.59|118.79|120.51|118.71|13
1655278430000|2022-06-15 07:33:50|120.52|118.72|120.63|118.83|120.63|118.83|120.52|118.72|18
1655278440000|2022-06-15 07:34:00|120.62|118.82|120.67|118.87|120.71|118.91|120.62|118.82|15
1655278450000|2022-06-15 07:34:10|120.68|118.88|120.68|118.88|120.69|118.89|120.66|118.86|10
1655278460000|2022-06-15 07:34:20|120.66|118.86|120.62|118.82|120.66|118.86|120.6|118.8|11
1655278470000|2022-06-15 07:34:30|120.61|118.81|120.53|118.73|120.61|118.81|120.48|118.68|14
1655278480000|2022-06-15 07:34:40|120.54|118.74|120.6|118.8|120.61|118.81|120.54|118.74|14
1655278490000|2022-06-15 07:34:50|120.61|118.81|120.68|118.88|120.68|118.88|120.61|118.81|4
1655278500000|2022-06-15 07:35:00|120.69|118.89|120.63|118.83|120.75|118.95|120.58|118.78|19
1655278510000|2022-06-15 07:35:10|120.64|118.84|120.56|118.76|120.64|118.84|120.53|118.73|18
1655278520000|2022-06-15 07:35:20|120.54|118.74|120.55|118.75|120.56|118.76|120.54|118.74|6
1655278530000|2022-06-15 07:35:30|120.54|118.74|120.52|118.72|120.54|118.74|120.49|118.69|14
1655278540000|2022-06-15 07:35:40|120.51|118.71|120.54|118.74|120.55|118.75|120.51|118.71|6
1655278550000|2022-06-15 07:35:50|120.55|118.75|120.75|118.95|120.77|118.97|120.55|118.75|16
1655278560000|2022-06-15 07:36:00|120.76|118.96|120.72|118.92|120.76|118.96|120.72|118.92|13
1655278570000|2022-06-15 07:36:10|120.73|118.93|120.72|118.92|120.73|118.93|120.7|118.9|5
1655278580000|2022-06-15 07:36:20|120.71|118.91|120.72|118.92|120.72|118.92|120.71|118.91|6
1655278590000|2022-06-15 07:36:30|120.73|118.93|120.74|118.94|120.77|118.97|120.73|118.93|8
1655278600000|2022-06-15 07:36:40|120.73|118.93|120.72|118.92|120.75|118.95|120.72|118.92|6
1655278610000|2022-06-15 07:36:50|120.73|118.93|120.73|118.93|120.73|118.93|120.73|118.93|1
1655278620000|2022-06-15 07:37:00|120.72|118.92|120.68|118.88|120.75|118.95|120.67|118.87|13
1655278630000|2022-06-15 07:37:10|120.67|118.87|120.68|118.88|120.68|118.88|120.66|118.86|4
1655278640000|2022-06-15 07:37:20|120.67|118.87|120.65|118.85|120.69|118.89|120.64|118.84|11
1655278650000|2022-06-15 07:37:30|120.64|118.84|120.67|118.87|120.68|118.88|120.64|118.84|5
1655278670000|2022-06-15 07:37:50|120.66|118.86|120.64|118.84|120.67|118.87|120.63|118.83|8
1655278680000|2022-06-15 07:38:00|120.68|118.88|120.69|118.89|120.69|118.89|120.66|118.86|8
1655278690000|2022-06-15 07:38:10|120.7|118.9|120.69|118.89|120.71|118.91|120.69|118.89|12
1655278700000|2022-06-15 07:38:20|120.7|118.9|120.68|118.88|120.7|118.9|120.67|118.87|9
1655278710000|2022-06-15 07:38:30|120.67|118.87|120.68|118.88|120.68|118.88|120.67|118.87|2
1655278720000|2022-06-15 07:38:40|120.7|118.9|120.7|118.9|120.71|118.91|120.69|118.89|7
1655278730000|2022-06-15 07:38:50|120.69|118.89|120.69|118.89|120.7|118.9|120.68|118.88|6
1655278740000|2022-06-15 07:39:00|120.68|118.88|120.7|118.9|120.7|118.9|120.68|118.88|3
1655278750000|2022-06-15 07:39:10|120.69|118.89|120.69|118.89|120.69|118.89|120.69|118.89|1
1655278760000|2022-06-15 07:39:20|120.7|118.9|120.73|118.93|120.73|118.93|120.68|118.88|7
1655278770000|2022-06-15 07:39:30|120.74|118.94|120.72|118.92|120.74|118.94|120.72|118.92|7
1655278780000|2022-06-15 07:39:40|120.73|118.93|120.69|118.89|120.75|118.95|120.69|118.89|11
1655278790000|2022-06-15 07:39:50|120.71|118.91|120.72|118.92|120.75|118.95|120.71|118.91|9
1655278810000|2022-06-15 07:40:10|120.71|118.91|120.67|118.87|120.71|118.91|120.66|118.86|13
1655278820000|2022-06-15 07:40:20|120.66|118.86|120.64|118.84|120.66|118.86|120.63|118.83|7
1655278830000|2022-06-15 07:40:30|120.63|118.83|120.62|118.82|120.67|118.87|120.59|118.79|12
1655278840000|2022-06-15 07:40:40|120.6|118.8|120.71|118.91|120.71|118.91|120.6|118.8|17
1655278850000|2022-06-15 07:40:50|120.68|118.88|120.7|118.9|120.7|118.9|120.67|118.87|10
1655278860000|2022-06-15 07:41:00|120.67|118.87|120.62|118.82|120.67|118.87|120.62|118.82|14
1655278870000|2022-06-15 07:41:10|120.63|118.83|120.63|118.83|120.7|118.9|120.62|118.82|16
1655278880000|2022-06-15 07:41:20|120.64|118.84|120.64|118.84|120.69|118.89|120.64|118.84|13
1655278890000|2022-06-15 07:41:30|120.65|118.85|120.56|118.76|120.65|118.85|120.55|118.75|13
1655278900000|2022-06-15 07:41:40|120.57|118.77|120.63|118.83|120.63|118.83|120.55|118.75|7
1655278910000|2022-06-15 07:41:50|120.61|118.81|120.55|118.75|120.63|118.83|120.55|118.75|11
1655278920000|2022-06-15 07:42:00|120.54|118.74|120.37|118.57|120.54|118.74|120.35|118.55|15
1655278930000|2022-06-15 07:42:10|120.38|118.58|120.48|118.68|120.5|118.7|120.38|118.58|18
1655278940000|2022-06-15 07:42:20|120.47|118.67|120.51|118.71|120.52|118.72|120.47|118.67|8
1655278950000|2022-06-15 07:42:30|120.52|118.72|120.1|118.3|120.52|118.72|120.07|118.27|17
1655278960000|2022-06-15 07:42:40|120.02|118.22|120.01|118.21|120.17|118.37|120.01|118.21|18
1655278970000|2022-06-15 07:42:50|120.04|118.24|120.17|118.37|120.18|118.38|120.04|118.24|20
1655278980000|2022-06-15 07:43:00|120.14|118.34|120.09|118.29|120.2|118.4|120.09|118.29|11
1655278990000|2022-06-15 07:43:10|120.08|118.28|120.08|118.28|120.09|118.29|120.07|118.27|9
1655279000000|2022-06-15 07:43:20|120.07|118.27|120.02|118.22|120.07|118.27|119.99|118.19|9
1655279010000|2022-06-15 07:43:30|120|118.2|120.03|118.23|120.03|118.23|120|118.2|8
1655279020000|2022-06-15 07:43:40|120.02|118.22|120.09|118.29|120.1|118.3|120.01|118.21|13
1655279030000|2022-06-15 07:43:50|120.08|118.28|120.04|118.24|120.09|118.29|120.01|118.21|10
1655279040000|2022-06-15 07:44:00|120.03|118.23|120.07|118.27|120.1|118.3|119.99|118.19|20
1655279050000|2022-06-15 07:44:10|120.08|118.28|120.6|118.8|120.6|118.8|120.08|118.28|20
1655279060000|2022-06-15 07:44:20|120.62|118.82|120.79|118.99|120.81|119.01|120.62|118.82|25
1655279070000|2022-06-15 07:44:30|120.8|119|120.64|118.84|120.85|119.05|120.62|118.82|16
1655279080000|2022-06-15 07:44:40|120.63|118.83|120.65|118.85|120.67|118.87|120.63|118.83|13
1655279090000|2022-06-15 07:44:50|120.64|118.84|120.59|118.79|120.64|118.84|120.58|118.78|7
1655279100000|2022-06-15 07:45:00|120.61|118.81|120.72|118.92|120.75|118.95|120.54|118.74|21
1655279110000|2022-06-15 07:45:10|120.71|118.91|120.72|118.92|120.74|118.94|120.71|118.91|9
1655279120000|2022-06-15 07:45:20|120.73|118.93|120.59|118.79|120.73|118.93|120.58|118.78|15
1655279130000|2022-06-15 07:45:30|120.57|118.77|120.57|118.77|120.57|118.77|120.51|118.71|16
1655279140000|2022-06-15 07:45:40|120.56|118.76|120.53|118.73|120.56|118.76|120.52|118.72|13
1655279150000|2022-06-15 07:45:50|120.52|118.72|120.51|118.71|120.52|118.72|120.51|118.71|4
1655279160000|2022-06-15 07:46:00|120.52|118.72|120.55|118.75|120.58|118.78|120.49|118.69|13
1655279170000|2022-06-15 07:46:10|120.54|118.74|120.39|118.59|120.54|118.74|120.38|118.58|11
1655279180000|2022-06-15 07:46:20|120.37|118.57|120.23|118.43|120.37|118.57|120.23|118.43|17
1655279190000|2022-06-15 07:46:30|120.22|118.42|120.13|118.33|120.23|118.43|120.13|118.33|11
1655279200000|2022-06-15 07:46:40|120.12|118.32|120.01|118.21|120.12|118.32|120.01|118.21|17
1655279210000|2022-06-15 07:46:50|120|118.2|119.87|118.07|120|118.2|119.86|118.06|19
1655279220000|2022-06-15 07:47:00|119.89|118.09|119.86|118.06|119.89|118.09|119.85|118.05|8
1655279230000|2022-06-15 07:47:10|119.85|118.05|119.74|117.94|119.89|118.09|119.72|117.92|15
1655279240000|2022-06-15 07:47:20|119.76|117.96|119.69|117.89|119.76|117.96|119.62|117.82|25
1655279250000|2022-06-15 07:47:30|119.7|117.9|119.27|117.47|119.75|117.95|119.2|117.4|30
1655279260000|2022-06-15 07:47:40|119.31|117.51|119.28|117.48|119.44|117.64|119.08|117.28|29
1655279270000|2022-06-15 07:47:50|119.31|117.51|119.21|117.41|119.32|117.52|119.07|117.27|32
1655279280000|2022-06-15 07:48:00|119.29|117.49|119.46|117.66|119.49|117.69|119.18|117.38|34
1655279290000|2022-06-15 07:48:10|119.48|117.68|119.73|117.93|119.82|118.02|119.34|117.54|29
1655279300000|2022-06-15 07:48:20|119.74|117.94|119.6|117.8|119.75|117.95|119.57|117.77|29
1655279310000|2022-06-15 07:48:30|119.59|117.79|119.74|117.94|119.74|117.94|119.56|117.76|22
1655279320000|2022-06-15 07:48:40|119.72|117.92|119.43|117.63|119.74|117.94|119.43|117.63|20
1655279330000|2022-06-15 07:48:50|119.44|117.64|119.37|117.57|119.65|117.85|119.33|117.53|29
1655279340000|2022-06-15 07:49:00|119.34|117.54|119.22|117.42|119.34|117.54|119.22|117.42|19
1655279350000|2022-06-15 07:49:10|119.21|117.41|119.35|117.55|119.35|117.55|119.21|117.41|25
1655279360000|2022-06-15 07:49:20|119.38|117.58|119.32|117.52|119.55|117.75|119.32|117.52|25
1655279370000|2022-06-15 07:49:30|119.31|117.51|119.19|117.39|119.33|117.53|119.18|117.38|25
1655279380000|2022-06-15 07:49:40|119.2|117.4|118.78|116.98|119.22|117.42|118.73|116.93|27
1655279390000|2022-06-15 07:49:50|118.82|117.02|118.73|116.93|118.85|117.05|118.68|116.88|31
1655279400000|2022-06-15 07:50:00|118.72|116.92|118.67|116.87|118.77|116.97|118.64|116.84|27
1655279410000|2022-06-15 07:50:10|118.66|116.86|118.5|116.7|118.67|116.87|118.5|116.7|26
1655279420000|2022-06-15 07:50:20|118.51|116.71|118.22|116.42|118.51|116.71|118.11|116.31|28
1655279430000|2022-06-15 07:50:30|118.24|116.44|118.32|116.52|118.46|116.66|118.24|116.44|33
1655279440000|2022-06-15 07:50:40|118.3|116.5|118.43|116.63|118.43|116.63|118.27|116.47|28
1655279450000|2022-06-15 07:50:50|118.47|116.67|118.46|116.66|118.47|116.67|118.35|116.55|26
1655279460000|2022-06-15 07:51:00|118.48|116.68|118.53|116.73|118.6|116.8|118.48|116.68|24
1655279470000|2022-06-15 07:51:10|118.52|116.72|118.59|116.79|118.6|116.8|118.45|116.65|20
1655279480000|2022-06-15 07:51:20|118.62|116.82|118.74|116.94|118.8|117|118.62|116.82|16
1655279490000|2022-06-15 07:51:30|118.73|116.93|118.64|116.84|118.73|116.93|118.52|116.72|29
1655279500000|2022-06-15 07:51:40|118.67|116.87|118.63|116.83|118.71|116.91|118.59|116.79|25
1655279510000|2022-06-15 07:51:50|118.61|116.81|118.56|116.76|118.74|116.94|118.56|116.76|22
1655279520000|2022-06-15 07:52:00|118.55|116.75|118.25|116.45|118.55|116.75|118.22|116.42|18
1655279530000|2022-06-15 07:52:10|118.24|116.44|118.42|116.62|118.44|116.64|118.2|116.4|18
1655279540000|2022-06-15 07:52:20|118.41|116.61|118.43|116.63|118.44|116.64|118.38|116.58|21
1655279550000|2022-06-15 07:52:30|118.41|116.61|118.4|116.6|118.43|116.63|118.4|116.6|7
1655279560000|2022-06-15 07:52:40|118.41|116.61|118.48|116.68|118.5|116.7|118.41|116.61|18
1655279570000|2022-06-15 07:52:50|118.49|116.69|118.65|116.85|118.71|116.91|118.49|116.69|12
1655279580000|2022-06-15 07:53:00|118.66|116.86|118.76|116.96|118.76|116.96|118.65|116.85|32
1655279590000|2022-06-15 07:53:10|118.77|116.97|118.83|117.03|118.83|117.03|118.75|116.95|14
1655279600000|2022-06-15 07:53:20|118.81|117.01|118.93|117.13|118.93|117.13|118.81|117.01|13
1655279610000|2022-06-15 07:53:30|118.94|117.14|118.8|117|119.1|117.3|118.8|117|27
1655279620000|2022-06-15 07:53:40|118.79|116.99|118.79|116.99|118.83|117.03|118.65|116.85|27
1655279630000|2022-06-15 07:53:50|118.8|117|118.85|117.05|118.9|117.1|118.75|116.95|27
1655279640000|2022-06-15 07:54:00|118.81|117.01|118.97|117.17|119|117.2|118.81|117.01|27
1655279650000|2022-06-15 07:54:10|118.98|117.18|118.71|116.91|118.98|117.18|118.71|116.91|28
1655279660000|2022-06-15 07:54:20|118.72|116.92|118.58|116.78|118.72|116.92|118.58|116.78|23
1655279670000|2022-06-15 07:54:30|118.57|116.77|118.49|116.69|118.57|116.77|118.45|116.65|21
1655279680000|2022-06-15 07:54:40|118.48|116.68|118.42|116.62|118.52|116.72|118.41|116.61|19
1655279690000|2022-06-15 07:54:50|118.43|116.63|118.25|116.45|118.43|116.63|118.18|116.38|19
1655279700000|2022-06-15 07:55:00|118.26|116.46|118.21|116.41|118.27|116.47|118.17|116.37|25
1655279710000|2022-06-15 07:55:10|118.22|116.42|118.23|116.43|118.28|116.48|118.2|116.4|24
1655279720000|2022-06-15 07:55:20|118.24|116.44|118.32|116.52|118.37|116.57|118.24|116.44|22
1655279730000|2022-06-15 07:55:30|118.34|116.54|118.37|116.57|118.37|116.57|118.28|116.48|20
1655279740000|2022-06-15 07:55:40|118.34|116.54|118.31|116.51|118.36|116.56|118.29|116.49|14
1655279750000|2022-06-15 07:55:50|118.33|116.53|118.31|116.51|118.34|116.54|118.31|116.51|13
1655279760000|2022-06-15 07:56:00|118.32|116.52|118.28|116.48|118.34|116.54|118.28|116.48|13
1655279770000|2022-06-15 07:56:10|118.29|116.49|118.29|116.49|118.32|116.52|118.22|116.42|25
1655279780000|2022-06-15 07:56:20|118.3|116.5|118.59|116.79|118.61|116.81|118.3|116.5|24
1655279790000|2022-06-15 07:56:30|118.58|116.78|118.56|116.76|118.59|116.79|118.53|116.73|15
1655279800000|2022-06-15 07:56:40|118.57|116.77|118.7|116.9|118.71|116.91|118.57|116.77|27
1655279810000|2022-06-15 07:56:50|118.72|116.92|118.6|116.8|118.73|116.93|118.6|116.8|22
1655279820000|2022-06-15 07:57:00|118.61|116.81|118.75|116.95|118.75|116.95|118.61|116.81|16
1655279830000|2022-06-15 07:57:10|118.73|116.93|118.77|116.97|118.78|116.98|118.73|116.93|17
1655279840000|2022-06-15 07:57:20|118.78|116.98|118.81|117.01|118.84|117.04|118.75|116.95|15
1655279850000|2022-06-15 07:57:30|118.82|117.02|118.74|116.94|118.82|117.02|118.73|116.93|14
1655279860000|2022-06-15 07:57:40|118.73|116.93|118.82|117.02|118.82|117.02|118.72|116.92|19
1655279870000|2022-06-15 07:57:50|118.84|117.04|118.87|117.07|118.89|117.09|118.84|117.04|18
1655279880000|2022-06-15 07:58:00|118.85|117.05|118.76|116.96|118.86|117.06|118.76|116.96|22
1655279890000|2022-06-15 07:58:10|118.77|116.97|118.78|116.98|118.83|117.03|118.73|116.93|21
1655279900000|2022-06-15 07:58:20|118.77|116.97|118.73|116.93|118.78|116.98|118.71|116.91|15
1655279910000|2022-06-15 07:58:30|118.75|116.95|118.7|116.9|118.75|116.95|118.69|116.89|22
1655279920000|2022-06-15 07:58:40|118.69|116.89|118.68|116.88|118.72|116.92|118.67|116.87|13
1655279930000|2022-06-15 07:58:50|118.69|116.89|118.68|116.88|118.72|116.92|118.64|116.84|14
1655279940000|2022-06-15 07:59:00|118.65|116.85|118.71|116.91|118.72|116.92|118.64|116.84|16
1655279950000|2022-06-15 07:59:10|118.72|116.92|118.73|116.93|118.74|116.94|118.71|116.91|13
1655279960000|2022-06-15 07:59:20|118.74|116.94|118.62|116.82|118.74|116.94|118.59|116.79|11
1655279970000|2022-06-15 07:59:30|118.71|116.91|118.7|116.9|118.72|116.92|118.66|116.86|24
1655279980000|2022-06-15 07:59:40|118.72|116.92|118.69|116.89|118.74|116.94|118.68|116.88|21
1655279990000|2022-06-15 07:59:50|118.68|116.88|118.69|116.89|118.71|116.91|118.67|116.87|13
1655280000000|2022-06-15 08:00:00|118.68|116.88|118.64|116.84|118.7|116.9|118.64|116.84|12
1655280010000|2022-06-15 08:00:10|118.63|116.83|118.33|116.53|118.63|116.83|118.32|116.52|26
1655280020000|2022-06-15 08:00:20|118.32|116.52|118.11|116.31|118.34|116.54|118.11|116.31|26
1655280030000|2022-06-15 08:00:30|118.07|116.27|118.11|116.31|118.15|116.35|118|116.2|36
1655280040000|2022-06-15 08:00:40|118.12|116.32|118.04|116.24|118.16|116.36|118.04|116.24|22
1655280050000|2022-06-15 08:00:50|118.01|116.21|117.97|116.17|118.01|116.21|117.97|116.17|15
1655280060000|2022-06-15 08:01:00|118.01|116.21|118.03|116.23|118.03|116.23|117.95|116.15|17
1655280070000|2022-06-15 08:01:10|118.04|116.24|118.26|116.46|118.26|116.46|118.04|116.24|25
1655280080000|2022-06-15 08:01:20|118.28|116.48|118.28|116.48|118.33|116.53|118.26|116.46|18
1655280090000|2022-06-15 08:01:30|118.22|116.42|118.03|116.23|118.22|116.42|117.99|116.19|21
1655280100000|2022-06-15 08:01:40|118.02|116.22|118.03|116.23|118.04|116.24|118.02|116.22|10
1655280110000|2022-06-15 08:01:50|118.02|116.22|117.62|115.82|118.02|116.22|117.62|115.82|23
1655280120000|2022-06-15 08:02:00|117.57|115.77|117.09|115.29|117.57|115.77|117.08|115.28|37
1655280130000|2022-06-15 08:02:10|117.06|115.26|117.16|115.36|117.2|115.4|116.92|115.12|28
1655280140000|2022-06-15 08:02:20|117.18|115.38|117.03|115.23|117.21|115.41|117.03|115.23|31
1655280150000|2022-06-15 08:02:30|117|115.2|117.05|115.25|117.14|115.34|116.92|115.12|27
1655280160000|2022-06-15 08:02:40|117.04|115.24|117.14|115.34|117.21|115.41|117.02|115.22|25
1655280170000|2022-06-15 08:02:50|117.13|115.33|117.08|115.28|117.17|115.37|117.06|115.26|23
1655280180000|2022-06-15 08:03:00|117.1|115.3|117.02|115.22|117.11|115.31|116.98|115.18|29
1655280190000|2022-06-15 08:03:10|116.98|115.18|116.9|115.1|117.01|115.21|116.77|114.97|31
1655280200000|2022-06-15 08:03:20|116.93|115.13|116.38|114.58|116.93|115.13|116.34|114.54|30
1655280210000|2022-06-15 08:03:30|116.4|114.6|116.36|114.56|116.51|114.71|116.31|114.51|32
1655280220000|2022-06-15 08:03:40|116.39|114.59|116.66|114.86|116.9|115.1|116.35|114.55|30
1655280230000|2022-06-15 08:03:50|116.52|114.72|116.48|114.68|116.71|114.91|116.48|114.68|27
1655280240000|2022-06-15 08:04:00|116.47|114.67|116.73|114.93|116.78|114.98|116.46|114.66|31
1655280250000|2022-06-15 08:04:10|116.76|114.96|116.41|114.61|116.76|114.96|116.32|114.52|27
1655280260000|2022-06-15 08:04:20|116.42|114.62|116.06|114.26|116.42|114.62|116.06|114.26|33
1655280270000|2022-06-15 08:04:30|116.05|114.25|115.64|113.84|116.08|114.28|115.64|113.84|33
1655280280000|2022-06-15 08:04:40|115.68|113.88|116.08|114.28|116.11|114.31|115.65|113.85|33
1655280290000|2022-06-15 08:04:50|116|114.2|115.61|113.81|116|114.2|115.49|113.69|30
1655280300000|2022-06-15 08:05:00|115.58|113.78|115.78|113.98|115.78|113.98|115.52|113.72|26
1655280310000|2022-06-15 08:05:10|115.79|113.99|115.84|114.04|115.89|114.09|115.65|113.85|32
1655280320000|2022-06-15 08:05:20|115.85|114.05|116.01|114.21|116.01|114.21|115.76|113.96|33
1655280330000|2022-06-15 08:05:30|116.03|114.23|116.32|114.52|116.38|114.58|116.02|114.22|29
1655280340000|2022-06-15 08:05:40|116.34|114.54|116.39|114.59|116.45|114.65|116.34|114.54|25
1655280350000|2022-06-15 08:05:50|116.37|114.57|116.2|114.4|116.4|114.6|116.15|114.35|33
1655280360000|2022-06-15 08:06:00|116.21|114.41|116.55|114.75|116.61|114.81|116.21|114.41|32
1655280370000|2022-06-15 08:06:10|116.57|114.77|116.86|115.06|116.92|115.12|116.57|114.77|30
1655280380000|2022-06-15 08:06:20|116.87|115.07|116.86|115.06|116.96|115.16|116.84|115.04|33
1655280390000|2022-06-15 08:06:30|116.77|114.97|116.6|114.8|116.77|114.97|116.56|114.76|22
1655280400000|2022-06-15 08:06:40|116.59|114.79|116.54|114.74|116.62|114.82|116.54|114.74|16
1655280410000|2022-06-15 08:06:50|116.52|114.72|116.3|114.5|116.59|114.79|116.3|114.5|19
1655280420000|2022-06-15 08:07:00|116.31|114.51|116.27|114.47|116.31|114.51|116.18|114.38|20
1655280430000|2022-06-15 08:07:10|116.28|114.48|116.19|114.39|116.29|114.49|116.15|114.35|23
1655280440000|2022-06-15 08:07:20|116.2|114.4|115.99|114.19|116.24|114.44|115.99|114.19|27
1655280450000|2022-06-15 08:07:30|115.95|114.15|116.08|114.28|116.13|114.33|115.88|114.08|23
1655280460000|2022-06-15 08:07:40|116.09|114.29|115.66|113.86|116.12|114.32|115.66|113.86|35
1655280470000|2022-06-15 08:07:50|115.59|113.79|115.33|113.53|115.64|113.84|115.3|113.5|28
1655280480000|2022-06-15 08:08:00|115.32|113.52|115.42|113.62|115.43|113.63|115.3|113.5|25
1655280490000|2022-06-15 08:08:10|115.41|113.61|115.27|113.47|115.52|113.72|115.27|113.47|28
1655280500000|2022-06-15 08:08:20|115.31|113.51|115.21|113.41|115.32|113.52|115.13|113.33|30
1655280510000|2022-06-15 08:08:30|115.22|113.42|115.59|113.79|115.7|113.9|115.22|113.42|30
1655280520000|2022-06-15 08:08:40|115.61|113.81|115.71|113.91|115.71|113.91|115.58|113.78|27
1655280530000|2022-06-15 08:08:50|115.72|113.92|115.72|113.92|115.75|113.95|115.68|113.88|23
1655280540000|2022-06-15 08:09:00|115.74|113.94|116.06|114.26|116.06|114.26|115.74|113.94|26
1655280550000|2022-06-15 08:09:10|116.07|114.27|116.49|114.69|116.49|114.69|116.07|114.27|24
1655280560000|2022-06-15 08:09:20|116.5|114.7|116.4|114.6|116.52|114.72|116.27|114.47|32
1655280570000|2022-06-15 08:09:30|116.38|114.58|116.4|114.6|116.4|114.6|116.3|114.5|21
1655280580000|2022-06-15 08:09:40|116.39|114.59|116.43|114.63|116.48|114.68|116.31|114.51|26
1655280590000|2022-06-15 08:09:50|116.44|114.64|116.22|114.42|116.44|114.64|116.22|114.42|19
1655280600000|2022-06-15 08:10:00|116.23|114.43|116.27|114.47|116.31|114.51|116.23|114.43|15
1655280610000|2022-06-15 08:10:10|116.28|114.48|116.72|114.92|116.72|114.92|116.28|114.48|25
1655280620000|2022-06-15 08:10:20|116.73|114.93|116.64|114.84|116.79|114.99|116.64|114.84|22
1655280630000|2022-06-15 08:10:30|116.68|114.88|116.65|114.85|116.71|114.91|116.62|114.82|21
1655280640000|2022-06-15 08:10:40|116.68|114.88|116.87|115.07|116.92|115.12|116.68|114.88|29
1655280650000|2022-06-15 08:10:50|116.88|115.08|116.71|114.91|117.01|115.21|116.71|114.91|26
1655280660000|2022-06-15 08:11:00|116.69|114.89|116.54|114.74|116.69|114.89|116.53|114.73|16
1655280670000|2022-06-15 08:11:10|116.53|114.73|116.75|114.95|116.75|114.95|116.51|114.71|25
1655280680000|2022-06-15 08:11:20|116.73|114.93|116.63|114.83|116.82|115.02|116.62|114.82|29
1655280690000|2022-06-15 08:11:30|116.62|114.82|116.55|114.75|116.67|114.87|116.55|114.75|26
1655280700000|2022-06-15 08:11:40|116.49|114.69|116.31|114.51|116.49|114.69|116.26|114.46|18
1655280710000|2022-06-15 08:11:50|116.29|114.49|116.11|114.31|116.37|114.57|116.11|114.31|26
1655280720000|2022-06-15 08:12:00|116.14|114.34|116.18|114.38|116.24|114.44|116.12|114.32|20
1655280730000|2022-06-15 08:12:10|116.17|114.37|116.12|114.32|116.19|114.39|116.11|114.31|17
1655280740000|2022-06-15 08:12:20|116.02|114.22|115.94|114.14|116.07|114.27|115.94|114.14|15
1655280750000|2022-06-15 08:12:30|115.95|114.15|115.88|114.08|115.95|114.15|115.71|113.91|21
1655280760000|2022-06-15 08:12:40|115.87|114.07|115.71|113.91|115.93|114.13|115.71|113.91|21
1655280770000|2022-06-15 08:12:50|115.69|113.89|115.68|113.88|115.69|113.89|115.57|113.77|12
1655280780000|2022-06-15 08:13:00|115.69|113.89|115.83|114.03|115.96|114.16|115.69|113.89|24
1655280790000|2022-06-15 08:13:10|115.81|114.01|115.71|113.91|115.81|114.01|115.68|113.88|14
1655280800000|2022-06-15 08:13:20|115.73|113.93|115.53|113.73|115.79|113.99|115.53|113.73|19
1655280810000|2022-06-15 08:13:30|115.52|113.72|115.35|113.55|115.54|113.74|115.35|113.55|25
1655280820000|2022-06-15 08:13:40|115.34|113.54|115.19|113.39|115.38|113.58|115.19|113.39|22
1655280830000|2022-06-15 08:13:50|115.18|113.38|115.25|113.45|115.31|113.51|115.13|113.33|23
1655280840000|2022-06-15 08:14:00|115.24|113.44|115.03|113.23|115.24|113.44|115.03|113.23|15
1655280850000|2022-06-15 08:14:10|115.06|113.26|115.01|113.21|115.18|113.38|114.98|113.18|19
1655280860000|2022-06-15 08:14:20|115.04|113.24|115.17|113.37|115.17|113.37|115|113.2|18
1655280870000|2022-06-15 08:14:30|115.15|113.35|115.42|113.62|115.44|113.64|115.15|113.35|31
1655280880000|2022-06-15 08:14:40|115.45|113.65|115.27|113.47|115.53|113.73|115.26|113.46|27
1655280890000|2022-06-15 08:14:50|115.28|113.48|115.08|113.28|115.34|113.54|115.05|113.25|24
1655281200000|2022-06-15 08:20:00|115.7|113.9|115.6|113.8|115.7|113.9|115.6|113.8|11
1655281210000|2022-06-15 08:20:10|115.59|113.79|115.79|113.99|115.79|113.99|115.53|113.73|22
1655281220000|2022-06-15 08:20:20|115.78|113.98|115.96|114.16|115.96|114.16|115.78|113.98|22
1655281230000|2022-06-15 08:20:30|115.99|114.19|115.99|114.19|116.01|114.21|115.97|114.17|14
1655281240000|2022-06-15 08:20:40|115.97|114.17|115.99|114.19|116.04|114.24|115.95|114.15|12
1655281250000|2022-06-15 08:20:50|116.01|114.21|115.95|114.15|116.02|114.22|115.94|114.14|9
1655281260000|2022-06-15 08:21:00|115.94|114.14|115.82|114.02|115.96|114.16|115.82|114.02|9
1655281270000|2022-06-15 08:21:10|115.81|114.01|115.93|114.13|115.94|114.14|115.8|114|22
1655281280000|2022-06-15 08:21:20|115.94|114.14|115.88|114.08|115.97|114.17|115.88|114.08|5
1655281290000|2022-06-15 08:21:30|115.89|114.09|115.96|114.16|115.96|114.16|115.88|114.08|21
1655281300000|2022-06-15 08:21:40|115.97|114.17|115.77|113.97|115.97|114.17|115.74|113.94|18
1655281310000|2022-06-15 08:21:50|115.79|113.99|115.61|113.81|115.79|113.99|115.59|113.79|18
1655281320000|2022-06-15 08:22:00|115.63|113.83|115.45|113.65|115.68|113.88|115.45|113.65|26
1655281330000|2022-06-15 08:22:10|115.4|113.6|115.49|113.69|115.49|113.69|115.4|113.6|14
1655281340000|2022-06-15 08:22:20|115.48|113.68|115.44|113.64|115.48|113.68|115.41|113.61|11
1655281350000|2022-06-15 08:22:30|115.45|113.65|115.53|113.73|115.53|113.73|115.36|113.56|16
1655281360000|2022-06-15 08:22:40|115.54|113.74|115.29|113.49|115.55|113.75|115.29|113.49|24
1655281370000|2022-06-15 08:22:50|115.28|113.48|115.35|113.55|115.36|113.56|115.13|113.33|27
1655281380000|2022-06-15 08:23:00|115.46|113.66|115.62|113.82|115.62|113.82|115.46|113.66|16
1655281390000|2022-06-15 08:23:10|115.63|113.83|115.81|114.01|115.81|114.01|115.63|113.83|18
1655281400000|2022-06-15 08:23:20|115.82|114.02|115.9|114.1|115.94|114.14|115.78|113.98|18
1655281410000|2022-06-15 08:23:30|115.87|114.07|115.72|113.92|115.88|114.08|115.71|113.91|11
1655281420000|2022-06-15 08:23:40|115.71|113.91|115.5|113.7|115.71|113.91|115.45|113.65|23
1655281430000|2022-06-15 08:23:50|115.51|113.71|115.5|113.7|115.51|113.71|115.44|113.64|24
1655281440000|2022-06-15 08:24:00|115.49|113.69|115.28|113.48|115.49|113.69|115.26|113.46|21
1655281450000|2022-06-15 08:24:10|115.26|113.46|115.34|113.54|115.35|113.55|115.26|113.46|23
1655281460000|2022-06-15 08:24:20|115.33|113.53|115.21|113.41|115.33|113.53|115.19|113.39|22
1655281470000|2022-06-15 08:24:30|115.2|113.4|115.23|113.43|115.25|113.45|115.18|113.38|16
1655281480000|2022-06-15 08:24:40|115.22|113.42|115.22|113.42|115.26|113.46|115.21|113.41|18
1655281490000|2022-06-15 08:24:50|115.23|113.43|115.19|113.39|115.27|113.47|115.19|113.39|16
1655281500000|2022-06-15 08:25:00|115.18|113.38|115.35|113.55|115.39|113.59|115.17|113.37|24
1655281510000|2022-06-15 08:25:10|115.36|113.56|115.52|113.72|115.52|113.72|115.36|113.56|19
1655281520000|2022-06-15 08:25:20|115.64|113.84|115.46|113.66|115.67|113.87|115.44|113.64|20
1655281530000|2022-06-15 08:25:30|115.45|113.65|115.59|113.79|115.61|113.81|115.45|113.65|24
1655281540000|2022-06-15 08:25:40|115.57|113.77|115.57|113.77|115.59|113.79|115.5|113.7|27
1655281550000|2022-06-15 08:25:50|115.59|113.79|115.7|113.9|115.7|113.9|115.52|113.72|20
1655281560000|2022-06-15 08:26:00|115.69|113.89|115.56|113.76|115.69|113.89|115.56|113.76|15
1655281570000|2022-06-15 08:26:10|115.55|113.75|115.69|113.89|115.69|113.89|115.54|113.74|18
1655281580000|2022-06-15 08:26:20|115.7|113.9|115.73|113.93|115.75|113.95|115.7|113.9|8
1655281590000|2022-06-15 08:26:30|115.71|113.91|115.84|114.04|115.88|114.08|115.71|113.91|13
1655281600000|2022-06-15 08:26:40|115.86|114.06|115.89|114.09|115.92|114.12|115.84|114.04|16
1655281610000|2022-06-15 08:26:50|115.9|114.1|115.87|114.07|115.99|114.19|115.85|114.05|12
1655281620000|2022-06-15 08:27:00|115.88|114.08|115.95|114.15|115.95|114.15|115.83|114.03|14
1655281630000|2022-06-15 08:27:10|115.94|114.14|115.9|114.1|115.94|114.14|115.8|114|13
1655281640000|2022-06-15 08:27:20|115.92|114.12|115.96|114.16|116.01|114.21|115.89|114.09|16
1655281650000|2022-06-15 08:27:30|115.95|114.15|115.82|114.02|115.96|114.16|115.81|114.01|20
1655281660000|2022-06-15 08:27:40|115.81|114.01|115.78|113.98|115.81|114.01|115.78|113.98|12
1655281670000|2022-06-15 08:27:50|115.8|114|115.77|113.97|115.82|114.02|115.77|113.97|10
1655281680000|2022-06-15 08:28:00|115.79|113.99|115.86|114.06|115.88|114.08|115.76|113.96|24
1655281690000|2022-06-15 08:28:10|115.87|114.07|115.79|113.99|115.88|114.08|115.79|113.99|15
1655281700000|2022-06-15 08:28:20|115.8|114|115.74|113.94|115.8|114|115.74|113.94|20
1655281710000|2022-06-15 08:28:30|115.75|113.95|115.78|113.98|115.79|113.99|115.75|113.95|9
1655281720000|2022-06-15 08:28:40|115.77|113.97|115.8|114|115.8|114|115.74|113.94|16
1655281730000|2022-06-15 08:28:50|115.79|113.99|115.79|113.99|115.79|113.99|115.76|113.96|16
1655281740000|2022-06-15 08:29:00|115.8|114|115.91|114.11|115.97|114.17|115.79|113.99|16
1655281750000|2022-06-15 08:29:10|115.9|114.1|115.92|114.12|115.94|114.14|115.9|114.1|10
1655281760000|2022-06-15 08:29:20|115.86|114.06|115.79|113.99|115.86|114.06|115.79|113.99|9
1655281770000|2022-06-15 08:29:30|115.76|113.96|115.78|113.98|115.79|113.99|115.73|113.93|10
1655281780000|2022-06-15 08:29:40|115.77|113.97|115.74|113.94|115.77|113.97|115.73|113.93|15
1655281790000|2022-06-15 08:29:50|115.73|113.93|115.76|113.96|115.79|113.99|115.72|113.92|14
1655281800000|2022-06-15 08:30:00|115.75|113.95|115.76|113.96|115.76|113.96|115.71|113.91|20
1655281810000|2022-06-15 08:30:10|115.79|113.99|115.95|114.15|115.97|114.17|115.78|113.98|20
1655281820000|2022-06-15 08:30:20|115.97|114.17|116|114.2|116.1|114.3|115.97|114.17|21
1655281830000|2022-06-15 08:30:30|116.02|114.22|116.09|114.29|116.12|114.32|116.01|114.21|13
1655281840000|2022-06-15 08:30:40|116.1|114.3|116|114.2|116.1|114.3|116|114.2|9
1655281850000|2022-06-15 08:30:50|116.01|114.21|116.04|114.24|116.09|114.29|116|114.2|18
1655281860000|2022-06-15 08:31:00|116.06|114.26|116.07|114.27|116.07|114.27|115.97|114.17|8
1655281870000|2022-06-15 08:31:10|116.06|114.26|116.11|114.31|116.12|114.32|116.04|114.24|15
1655281880000|2022-06-15 08:31:20|116.12|114.32|116.37|114.57|116.38|114.58|116.12|114.32|13
1655281890000|2022-06-15 08:31:30|116.44|114.64|116.47|114.67|116.51|114.71|116.41|114.61|20
1655281900000|2022-06-15 08:31:40|116.45|114.65|116.38|114.58|116.46|114.66|116.38|114.58|10
1655281910000|2022-06-15 08:31:50|116.37|114.57|116.25|114.45|116.38|114.58|116.24|114.44|15
1655281920000|2022-06-15 08:32:00|116.24|114.44|116.25|114.45|116.36|114.56|116.23|114.43|14
1655281930000|2022-06-15 08:32:10|116.22|114.42|116.25|114.45|116.29|114.49|116.05|114.25|23
1655281940000|2022-06-15 08:32:20|116.24|114.44|116.17|114.37|116.25|114.45|116.17|114.37|17
1655281950000|2022-06-15 08:32:30|116.09|114.29|116.21|114.41|116.26|114.46|116.09|114.29|16
1655281960000|2022-06-15 08:32:40|116.2|114.4|116.2|114.4|116.25|114.45|116.19|114.39|16
1655281970000|2022-06-15 08:32:50|116.19|114.39|116.19|114.39|116.19|114.39|116.18|114.38|3
1655281980000|2022-06-15 08:33:00|116.18|114.38|116.17|114.37|116.19|114.39|116.17|114.37|5
1655281990000|2022-06-15 08:33:10|116.18|114.38|116.21|114.41|116.22|114.42|116.18|114.38|9
1655282000000|2022-06-15 08:33:20|116.2|114.4|116.51|114.71|116.51|114.71|116.19|114.39|21
1655282010000|2022-06-15 08:33:30|116.53|114.73|116.31|114.51|116.53|114.73|116.3|114.5|14
1655282020000|2022-06-15 08:33:40|116.3|114.5|116.47|114.67|116.49|114.69|116.28|114.48|23
1655282030000|2022-06-15 08:33:50|116.46|114.66|116.66|114.86|116.69|114.89|116.46|114.66|17
1655282040000|2022-06-15 08:34:00|116.64|114.84|116.65|114.85|116.65|114.85|116.58|114.78|20
1655282050000|2022-06-15 08:34:10|116.63|114.83|116.64|114.84|116.68|114.88|116.57|114.77|10
1655282060000|2022-06-15 08:34:20|116.65|114.85|116.28|114.48|116.66|114.86|116.28|114.48|27
1655282070000|2022-06-15 08:34:30|116.31|114.51|116.33|114.53|116.46|114.66|116.31|114.51|21
1655282080000|2022-06-15 08:34:40|116.32|114.52|116.48|114.68|116.51|114.71|116.32|114.52|24
1655282090000|2022-06-15 08:34:50|116.46|114.66|116.46|114.66|116.47|114.67|116.41|114.61|16
1655282100000|2022-06-15 08:35:00|116.47|114.67|116.33|114.53|116.51|114.71|116.33|114.53|15
1655282110000|2022-06-15 08:35:10|116.34|114.54|116.5|114.7|116.53|114.73|116.33|114.53|14
1655282120000|2022-06-15 08:35:20|116.49|114.69|116.73|114.93|116.73|114.93|116.49|114.69|24
1655282130000|2022-06-15 08:35:30|116.76|114.96|116.67|114.87|116.77|114.97|116.67|114.87|18
1655282140000|2022-06-15 08:35:40|116.68|114.88|116.74|114.94|116.75|114.95|116.68|114.88|14
1655282150000|2022-06-15 08:35:50|116.71|114.91|116.65|114.85|116.72|114.92|116.64|114.84|23
1655282160000|2022-06-15 08:36:00|116.66|114.86|116.76|114.96|116.76|114.96|116.64|114.84|18
1655282170000|2022-06-15 08:36:10|116.75|114.95|116.69|114.89|116.76|114.96|116.67|114.87|16
1655282180000|2022-06-15 08:36:20|116.68|114.88|116.5|114.7|116.69|114.89|116.48|114.68|18
1655282190000|2022-06-15 08:36:30|116.52|114.72|116.48|114.68|116.54|114.74|116.43|114.63|17
1655282200000|2022-06-15 08:36:40|116.46|114.66|116.39|114.59|116.46|114.66|116.39|114.59|8
1655282210000|2022-06-15 08:36:50|116.37|114.57|116.45|114.65|116.47|114.67|116.31|114.51|25
1655282220000|2022-06-15 08:37:00|116.44|114.64|116.22|114.42|116.44|114.64|116.22|114.42|20
1655282230000|2022-06-15 08:37:10|116.21|114.41|116.18|114.38|116.28|114.48|116.15|114.35|27
1655282240000|2022-06-15 08:37:20|116.17|114.37|116.76|114.96|116.76|114.96|116.17|114.37|26
1655282250000|2022-06-15 08:37:30|116.77|114.97|116.47|114.67|116.88|115.08|116.47|114.67|27
1655282260000|2022-06-15 08:37:40|116.48|114.68|116.28|114.48|116.52|114.72|116.25|114.45|15
1655282270000|2022-06-15 08:37:50|116.27|114.47|116.35|114.55|116.35|114.55|116.21|114.41|21
1655282280000|2022-06-15 08:38:00|116.36|114.56|116.33|114.53|116.39|114.59|116.28|114.48|25
1655282290000|2022-06-15 08:38:10|116.32|114.52|116.31|114.51|116.41|114.61|116.31|114.51|17
1655282300000|2022-06-15 08:38:20|116.29|114.49|116.34|114.54|116.36|114.56|116.27|114.47|21
1655282310000|2022-06-15 08:38:30|116.33|114.53|116.35|114.55|116.37|114.57|116.33|114.53|12
1655282320000|2022-06-15 08:38:40|116.34|114.54|116.29|114.49|116.34|114.54|116.29|114.49|5
1655282330000|2022-06-15 08:38:50|116.28|114.48|116.44|114.64|116.44|114.64|116.28|114.48|13
1655282340000|2022-06-15 08:39:00|116.45|114.65|116.35|114.55|116.49|114.69|116.35|114.55|18
1655282350000|2022-06-15 08:39:10|116.34|114.54|116.25|114.45|116.35|114.55|116.24|114.44|15
1655282360000|2022-06-15 08:39:20|116.31|114.51|116.42|114.62|116.48|114.68|116.31|114.51|22
1655282370000|2022-06-15 08:39:30|116.41|114.61|116.51|114.71|116.53|114.73|116.4|114.6|11
1655282380000|2022-06-15 08:39:40|116.5|114.7|116.43|114.63|116.51|114.71|116.43|114.63|10
1655282390000|2022-06-15 08:39:50|116.45|114.65|116.46|114.66|116.46|114.66|116.44|114.64|8
1655282400000|2022-06-15 08:40:00|116.44|114.64|116.49|114.69|116.5|114.7|116.39|114.59|20
1655282410000|2022-06-15 08:40:10|116.48|114.68|116.47|114.67|116.49|114.69|116.39|114.59|20
1655282420000|2022-06-15 08:40:20|116.43|114.63|116.34|114.54|116.44|114.64|116.32|114.52|13
1655282430000|2022-06-15 08:40:30|116.33|114.53|116.37|114.57|116.39|114.59|116.31|114.51|11
1655282440000|2022-06-15 08:40:40|116.36|114.56|116.22|114.42|116.36|114.56|116.22|114.42|16
1655282450000|2022-06-15 08:40:50|116.2|114.4|115.94|114.14|116.21|114.41|115.94|114.14|17
1655282460000|2022-06-15 08:41:00|115.96|114.16|115.94|114.14|115.96|114.16|115.91|114.11|26
1655282470000|2022-06-15 08:41:10|115.93|114.13|116.02|114.22|116.04|114.24|115.92|114.12|22
1655282480000|2022-06-15 08:41:20|116.01|114.21|115.79|113.99|116.02|114.22|115.77|113.97|20
1655282490000|2022-06-15 08:41:30|115.78|113.98|115.83|114.03|115.84|114.04|115.75|113.95|25
1655282500000|2022-06-15 08:41:40|115.79|113.99|115.79|113.99|115.82|114.02|115.76|113.96|13
1655282510000|2022-06-15 08:41:50|115.78|113.98|115.72|113.92|115.79|113.99|115.68|113.88|19
1655282520000|2022-06-15 08:42:00|115.7|113.9|115.56|113.76|115.71|113.91|115.56|113.76|12
1655282530000|2022-06-15 08:42:10|115.57|113.77|115.56|113.76|115.57|113.77|115.52|113.72|13
1655282540000|2022-06-15 08:42:20|115.55|113.75|115.5|113.7|115.58|113.78|115.5|113.7|12
1655282550000|2022-06-15 08:42:30|115.46|113.66|115.55|113.75|115.55|113.75|115.46|113.66|19
1655282560000|2022-06-15 08:42:40|115.56|113.76|115.61|113.81|115.68|113.88|115.56|113.76|16
1655282570000|2022-06-15 08:42:50|115.62|113.82|115.65|113.85|115.65|113.85|115.6|113.8|14
1655282580000|2022-06-15 08:43:00|115.64|113.84|115.58|113.78|115.64|113.84|115.54|113.74|21
1655282590000|2022-06-15 08:43:10|115.59|113.79|115.6|113.8|115.61|113.81|115.54|113.74|13
1655282600000|2022-06-15 08:43:20|115.59|113.79|115.67|113.87|115.68|113.88|115.59|113.79|14
1655282610000|2022-06-15 08:43:30|115.68|113.88|115.67|113.87|115.7|113.9|115.64|113.84|11
1655282620000|2022-06-15 08:43:40|115.66|113.86|115.7|113.9|115.7|113.9|115.63|113.83|8
1655282630000|2022-06-15 08:43:50|115.67|113.87|115.69|113.89|115.69|113.89|115.67|113.87|7
1655282640000|2022-06-15 08:44:00|115.68|113.88|115.68|113.88|115.69|113.89|115.68|113.88|3
1655282650000|2022-06-15 08:44:10|115.67|113.87|115.67|113.87|115.68|113.88|115.67|113.87|7
1655282660000|2022-06-15 08:44:20|115.66|113.86|115.67|113.87|115.67|113.87|115.55|113.75|17
1655282670000|2022-06-15 08:44:30|115.68|113.88|115.6|113.8|115.7|113.9|115.57|113.77|15
1655282680000|2022-06-15 08:44:40|115.58|113.78|115.44|113.64|115.58|113.78|115.42|113.62|23
1655282690000|2022-06-15 08:44:50|115.45|113.65|115.52|113.72|115.56|113.76|115.43|113.63|24
1655282700000|2022-06-15 08:45:00|115.55|113.75|115.44|113.64|115.61|113.81|115.44|113.64|19
1655282710000|2022-06-15 08:45:10|115.45|113.65|115.22|113.42|115.45|113.65|115.19|113.39|18
1655282720000|2022-06-15 08:45:20|115.24|113.44|115.01|113.21|115.28|113.48|115.01|113.21|26
1655282730000|2022-06-15 08:45:30|115.03|113.23|114.75|112.95|115.05|113.25|114.74|112.94|23
1655282740000|2022-06-15 08:45:40|114.76|112.96|114.81|113.01|114.81|113.01|114.6|112.8|25
1655282750000|2022-06-15 08:45:50|114.77|112.97|114.68|112.88|114.83|113.03|114.65|112.85|25
1655282760000|2022-06-15 08:46:00|114.71|112.91|114.83|113.03|115|113.2|114.71|112.91|30
1655282770000|2022-06-15 08:46:10|114.8|113|114.9|113.1|114.96|113.16|114.79|112.99|23
1655282780000|2022-06-15 08:46:20|114.91|113.11|114.75|112.95|114.91|113.11|114.75|112.95|21
1655282790000|2022-06-15 08:46:30|114.77|112.97|114.63|112.83|114.85|113.05|114.63|112.83|20
1655282800000|2022-06-15 08:46:40|114.62|112.82|114.56|112.76|114.67|112.87|114.56|112.76|14
1655282810000|2022-06-15 08:46:50|114.54|112.74|114.51|112.71|114.62|112.82|114.43|112.63|31
1655282820000|2022-06-15 08:47:00|114.53|112.73|114.73|112.93|114.75|112.95|114.51|112.71|24
1655282830000|2022-06-15 08:47:10|114.71|112.91|114.71|112.91|114.75|112.95|114.69|112.89|20
1655282840000|2022-06-15 08:47:20|114.78|112.98|114.76|112.96|114.85|113.05|114.73|112.93|18
1655282850000|2022-06-15 08:47:30|114.77|112.97|114.68|112.88|114.78|112.98|114.5|112.7|25
1655282860000|2022-06-15 08:47:40|114.67|112.87|114.65|112.85|114.67|112.87|114.53|112.73|27
1655282870000|2022-06-15 08:47:50|114.66|112.86|114.64|112.84|114.67|112.87|114.6|112.8|22
1655282880000|2022-06-15 08:48:00|114.63|112.83|114.61|112.81|114.67|112.87|114.6|112.8|15
1655282890000|2022-06-15 08:48:10|114.6|112.8|114.54|112.74|114.6|112.8|114.43|112.63|24
1655282900000|2022-06-15 08:48:20|114.55|112.75|114.5|112.7|114.56|112.76|114.49|112.69|13
1655282910000|2022-06-15 08:48:30|114.52|112.72|114.43|112.63|114.53|112.73|114.43|112.63|13
1655282920000|2022-06-15 08:48:40|114.44|112.64|114.43|112.63|114.44|112.64|114.42|112.62|8
1655282930000|2022-06-15 08:48:50|114.39|112.59|114.34|112.54|114.39|112.59|114.32|112.52|14
1655282940000|2022-06-15 08:49:00|114.36|112.56|114.35|112.55|114.4|112.6|114.27|112.47|26
1655282950000|2022-06-15 08:49:10|114.37|112.57|114.77|112.97|114.78|112.98|114.36|112.56|21
1655282960000|2022-06-15 08:49:20|114.78|112.98|114.97|113.17|115.09|113.29|114.78|112.98|31
1655282970000|2022-06-15 08:49:30|114.96|113.16|114.67|112.87|114.96|113.16|114.62|112.82|25
1655282980000|2022-06-15 08:49:40|114.68|112.88|114.89|113.09|114.9|113.1|114.66|112.86|25
1655282990000|2022-06-15 08:49:50|114.92|113.12|114.89|113.09|114.96|113.16|114.86|113.06|16
1655283000000|2022-06-15 08:50:00|114.9|113.1|114.94|113.14|115.03|113.23|114.84|113.04|24
1655283010000|2022-06-15 08:50:10|114.95|113.15|114.99|113.19|114.99|113.19|114.88|113.08|20
1655283020000|2022-06-15 08:50:20|115|113.2|115.05|113.25|115.11|113.31|115|113.2|20
1655283030000|2022-06-15 08:50:30|115.06|113.26|115.1|113.3|115.1|113.3|115|113.2|20
1655283040000|2022-06-15 08:50:40|115.11|113.31|115.39|113.59|115.48|113.68|115.11|113.31|26
1655283050000|2022-06-15 08:50:50|115.4|113.6|115.19|113.39|115.43|113.63|115.19|113.39|20
1655283060000|2022-06-15 08:51:00|115.18|113.38|115.28|113.48|115.39|113.59|115.17|113.37|22
1655283070000|2022-06-15 08:51:10|115.29|113.49|115.34|113.54|115.35|113.55|115.28|113.48|11
1655283080000|2022-06-15 08:51:20|115.35|113.55|115.24|113.44|115.35|113.55|115.18|113.38|20
1655283090000|2022-06-15 08:51:30|115.25|113.45|115.44|113.64|115.44|113.64|115.25|113.45|9
1655283100000|2022-06-15 08:51:40|115.45|113.65|115.77|113.97|115.77|113.97|115.45|113.65|20
1655283110000|2022-06-15 08:51:50|115.78|113.98|115.71|113.91|115.78|113.98|115.71|113.91|19
1655283120000|2022-06-15 08:52:00|115.65|113.85|115.5|113.7|115.66|113.86|115.49|113.69|21
1655283130000|2022-06-15 08:52:10|115.49|113.69|115.72|113.92|115.72|113.92|115.49|113.69|20
1655283140000|2022-06-15 08:52:20|115.74|113.94|115.87|114.07|115.96|114.16|115.74|113.94|22
1655283150000|2022-06-15 08:52:30|115.86|114.06|115.85|114.05|115.97|114.17|115.85|114.05|24
1655283160000|2022-06-15 08:52:40|115.84|114.04|115.82|114.02|115.86|114.06|115.77|113.97|19
1655283170000|2022-06-15 08:52:50|115.83|114.03|115.76|113.96|115.85|114.05|115.76|113.96|15
1655283180000|2022-06-15 08:53:00|115.72|113.92|115.57|113.77|115.72|113.92|115.57|113.77|17
1655283190000|2022-06-15 08:53:10|115.55|113.75|115.5|113.7|115.61|113.81|115.5|113.7|19
1655283200000|2022-06-15 08:53:20|115.49|113.69|115.68|113.88|115.71|113.91|115.49|113.69|20
1655283210000|2022-06-15 08:53:30|115.66|113.86|115.58|113.78|115.66|113.86|115.58|113.78|14
1655283220000|2022-06-15 08:53:40|115.59|113.79|115.52|113.72|115.59|113.79|115.51|113.71|12
1655283230000|2022-06-15 08:53:50|115.51|113.71|115.56|113.76|115.57|113.77|115.5|113.7|14
1655283240000|2022-06-15 08:54:00|115.55|113.75|115.53|113.73|115.55|113.75|115.53|113.73|5
1655283250000|2022-06-15 08:54:10|115.52|113.72|115.44|113.64|115.52|113.72|115.42|113.62|8
1655283260000|2022-06-15 08:54:20|115.43|113.63|115.45|113.65|115.48|113.68|115.42|113.62|16
1655283270000|2022-06-15 08:54:30|115.42|113.62|115.29|113.49|115.45|113.65|115.29|113.49|15
1655283280000|2022-06-15 08:54:40|115.3|113.5|115.12|113.32|115.31|113.51|115.12|113.32|21
1655283290000|2022-06-15 08:54:50|115.11|113.31|114.49|112.69|115.11|113.31|114.49|112.69|31
1655283300000|2022-06-15 08:55:00|114.47|112.67|114.7|112.9|114.83|113.03|114.43|112.63|34
1655283310000|2022-06-15 08:55:10|114.71|112.91|114.57|112.77|114.75|112.95|114.57|112.77|22
1655283320000|2022-06-15 08:55:20|114.56|112.76|114.6|112.8|114.67|112.87|114.52|112.72|24
1655283330000|2022-06-15 08:55:30|114.62|112.82|114.84|113.04|114.85|113.05|114.56|112.76|25
1655283340000|2022-06-15 08:55:40|114.83|113.03|114.87|113.07|115.03|113.23|114.83|113.03|24
1655283350000|2022-06-15 08:55:50|114.88|113.08|114.99|113.19|115.02|113.22|114.88|113.08|22
1655283360000|2022-06-15 08:56:00|115|113.2|114.85|113.05|115|113.2|114.78|112.98|16
1655283370000|2022-06-15 08:56:10|114.83|113.03|115.27|113.47|115.28|113.48|114.83|113.03|26
1655283380000|2022-06-15 08:56:20|115.28|113.48|115.38|113.58|115.4|113.6|115.27|113.47|24
1655283390000|2022-06-15 08:56:30|115.4|113.6|115.1|113.3|115.4|113.6|115.09|113.29|27
1655283400000|2022-06-15 08:56:40|115.08|113.28|114.91|113.11|115.09|113.29|114.88|113.08|19
1655283410000|2022-06-15 08:56:50|114.92|113.12|115.03|113.23|115.09|113.29|114.91|113.11|29
1655283420000|2022-06-15 08:57:00|115.02|113.22|115.13|113.33|115.13|113.33|114.99|113.19|17
1655283430000|2022-06-15 08:57:10|115.16|113.36|115.08|113.28|115.18|113.38|115.08|113.28|24
1655283440000|2022-06-15 08:57:20|115.09|113.29|115.1|113.3|115.19|113.39|115.09|113.29|16
1655283450000|2022-06-15 08:57:30|115.11|113.31|115.07|113.27|115.15|113.35|115.06|113.26|21
1655283460000|2022-06-15 08:57:40|115.06|113.26|115.05|113.25|115.12|113.32|115.04|113.24|22
1655283470000|2022-06-15 08:57:50|115.06|113.26|115.12|113.32|115.12|113.32|115.04|113.24|17
1655283480000|2022-06-15 08:58:00|115.11|113.31|115.06|113.26|115.12|113.32|115.05|113.25|16
1655283490000|2022-06-15 08:58:10|115.04|113.24|114.79|112.99|115.04|113.24|114.68|112.88|22
1655283500000|2022-06-15 08:58:20|114.78|112.98|114.55|112.75|114.78|112.98|114.53|112.73|24
1655283510000|2022-06-15 08:58:30|114.54|112.74|114.53|112.73|114.62|112.82|114.52|112.72|20
1655283520000|2022-06-15 08:58:40|114.52|112.72|114.53|112.73|114.59|112.79|114.52|112.72|24
1655283530000|2022-06-15 08:58:50|114.54|112.74|114.47|112.67|114.59|112.79|114.47|112.67|12
1655283540000|2022-06-15 08:59:00|114.46|112.66|114.58|112.78|114.58|112.78|114.4|112.6|23
1655283550000|2022-06-15 08:59:10|114.59|112.79|114.74|112.94|114.74|112.94|114.59|112.79|14
1655283560000|2022-06-15 08:59:20|114.75|112.95|114.61|112.81|114.75|112.95|114.61|112.81|12
1655283570000|2022-06-15 08:59:30|114.62|112.82|114.53|112.73|114.62|112.82|114.48|112.68|21
1655283580000|2022-06-15 08:59:40|114.54|112.74|114.72|112.92|114.73|112.93|114.53|112.73|14
1655283590000|2022-06-15 08:59:50|114.71|112.91|114.99|113.19|114.99|113.19|114.65|112.85|23
1655283600000|2022-06-15 09:00:00|114.98|113.18|114.98|113.18|115.08|113.28|114.91|113.11|28
1655283610000|2022-06-15 09:00:10|114.96|113.16|115.12|113.32|115.12|113.32|114.83|113.03|27
1655283620000|2022-06-15 09:00:20|115.22|113.42|115.21|113.41|115.24|113.44|115.18|113.38|21
1655283630000|2022-06-15 09:00:30|115.22|113.42|115.34|113.54|115.35|113.55|115.21|113.41|13
1655283640000|2022-06-15 09:00:40|115.35|113.55|115.44|113.64|115.47|113.67|115.33|113.53|16
1655283650000|2022-06-15 09:00:50|115.43|113.63|115.3|113.5|115.44|113.64|115.29|113.49|19
1655283660000|2022-06-15 09:01:00|115.28|113.48|115.53|113.73|115.56|113.76|115.27|113.47|24
1655283670000|2022-06-15 09:01:10|115.49|113.69|115.37|113.57|115.5|113.7|115.31|113.51|18
1655283680000|2022-06-15 09:01:20|115.36|113.56|115.16|113.36|115.37|113.57|115.16|113.36|26
1655283690000|2022-06-15 09:01:30|115.14|113.34|114.78|112.98|115.15|113.35|114.76|112.96|28
1655283700000|2022-06-15 09:01:40|114.8|113|114.86|113.06|114.93|113.13|114.8|113|24
1655283710000|2022-06-15 09:01:50|114.81|113.01|114.78|112.98|114.82|113.02|114.76|112.96|20
1655283720000|2022-06-15 09:02:00|114.76|112.96|114.8|113|114.83|113.03|114.72|112.92|25
1655283730000|2022-06-15 09:02:10|114.81|113.01|114.81|113.01|114.82|113.02|114.77|112.97|16
1655283740000|2022-06-15 09:02:20|114.78|112.98|114.72|112.92|114.8|113|114.7|112.9|22
1655283750000|2022-06-15 09:02:30|114.73|112.93|114.72|112.92|114.76|112.96|114.67|112.87|23
1655283760000|2022-06-15 09:02:40|114.74|112.94|114.73|112.93|114.81|113.01|114.72|112.92|22
1655283770000|2022-06-15 09:02:50|114.74|112.94|114.93|113.13|114.93|113.13|114.73|112.93|20
1655283780000|2022-06-15 09:03:00|114.96|113.16|115.3|113.5|115.3|113.5|114.96|113.16|25
1655283790000|2022-06-15 09:03:10|115.29|113.49|115.38|113.58|115.41|113.61|115.26|113.46|17
1655283800000|2022-06-15 09:03:20|115.39|113.59|115.9|114.1|115.9|114.1|115.39|113.59|22
1655283810000|2022-06-15 09:03:30|115.87|114.07|115.71|113.91|115.89|114.09|115.66|113.86|23
1655283820000|2022-06-15 09:03:40|115.7|113.9|115.73|113.93|115.82|114.02|115.67|113.87|25
1655283830000|2022-06-15 09:03:50|115.74|113.94|115.74|113.94|115.75|113.95|115.72|113.92|11
1655283840000|2022-06-15 09:04:00|115.75|113.95|115.98|114.18|115.98|114.18|115.75|113.95|23
1655283850000|2022-06-15 09:04:10|116.11|114.31|116.16|114.36|116.17|114.37|116.11|114.31|16
1655283860000|2022-06-15 09:04:20|116.28|114.48|116.71|114.91|116.71|114.91|116.28|114.48|21
1655283870000|2022-06-15 09:04:30|116.7|114.9|116.31|114.51|116.76|114.96|116.26|114.46|25
1655283880000|2022-06-15 09:04:40|116.33|114.53|116.35|114.55|116.36|114.56|116.3|114.5|24
1655283890000|2022-06-15 09:04:50|116.34|114.54|116.33|114.53|116.35|114.55|116.16|114.36|22
1655283900000|2022-06-15 09:05:00|116.32|114.52|116.34|114.54|116.35|114.55|116.27|114.47|21
1655283910000|2022-06-15 09:05:10|116.35|114.55|116.45|114.65|116.48|114.68|116.33|114.53|16
1655283920000|2022-06-15 09:05:20|116.46|114.66|116.5|114.7|116.5|114.7|116.46|114.66|12
1655283930000|2022-06-15 09:05:30|116.49|114.69|116.44|114.64|116.49|114.69|116.44|114.64|15
1655283940000|2022-06-15 09:05:40|116.41|114.61|116.38|114.58|116.42|114.62|116.3|114.5|22
1655283950000|2022-06-15 09:05:50|116.39|114.59|116.1|114.3|116.39|114.59|116.1|114.3|19
1655283960000|2022-06-15 09:06:00|116.08|114.28|116.05|114.25|116.08|114.28|116.01|114.21|15
1655283970000|2022-06-15 09:06:10|116.04|114.24|116.1|114.3|116.13|114.33|116.03|114.23|19
1655283980000|2022-06-15 09:06:20|116.06|114.26|115.91|114.11|116.15|114.35|115.9|114.1|19
1655283990000|2022-06-15 09:06:30|115.94|114.14|115.93|114.13|115.96|114.16|115.84|114.04|20
1655284000000|2022-06-15 09:06:40|115.91|114.11|115.64|113.84|115.91|114.11|115.64|113.84|24
1655284010000|2022-06-15 09:06:50|115.63|113.83|115.48|113.68|115.63|113.83|115.48|113.68|25
1655284020000|2022-06-15 09:07:00|115.43|113.63|115.37|113.57|115.48|113.68|115.34|113.54|23
1655284030000|2022-06-15 09:07:10|115.39|113.59|115.63|113.83|115.63|113.83|115.39|113.59|29
1655284040000|2022-06-15 09:07:20|115.62|113.82|115.86|114.06|115.88|114.08|115.62|113.82|33
1655284050000|2022-06-15 09:07:30|115.85|114.05|115.71|113.91|115.85|114.05|115.71|113.91|26
1655284060000|2022-06-15 09:07:40|115.7|113.9|115.76|113.96|115.76|113.96|115.6|113.8|26
1655284070000|2022-06-15 09:07:50|115.83|114.03|115.9|114.1|115.9|114.1|115.83|114.03|15
1655284080000|2022-06-15 09:08:00|115.91|114.11|115.74|113.94|115.93|114.13|115.74|113.94|20
1655284090000|2022-06-15 09:08:10|115.67|113.87|115.63|113.83|115.72|113.92|115.57|113.77|13
1655284100000|2022-06-15 09:08:20|115.62|113.82|115.55|113.75|115.65|113.85|115.55|113.75|25
1655284110000|2022-06-15 09:08:30|115.49|113.69|115.6|113.8|115.6|113.8|115.43|113.63|24
1655284120000|2022-06-15 09:08:40|115.62|113.82|115.66|113.86|115.68|113.88|115.6|113.8|21
1655284130000|2022-06-15 09:08:50|115.68|113.88|115.65|113.85|115.69|113.89|115.6|113.8|16
1655284140000|2022-06-15 09:09:00|115.66|113.86|115.49|113.69|115.66|113.86|115.46|113.66|25
1655284150000|2022-06-15 09:09:10|115.51|113.71|115.6|113.8|115.65|113.85|115.5|113.7|17
1655284160000|2022-06-15 09:09:20|115.61|113.81|115.63|113.83|115.64|113.84|115.6|113.8|13
1655284170000|2022-06-15 09:09:30|115.62|113.82|115.79|113.99|115.79|113.99|115.59|113.79|20
1655284180000|2022-06-15 09:09:40|115.78|113.98|115.8|114|115.83|114.03|115.78|113.98|18
1655284190000|2022-06-15 09:09:50|115.81|114.01|115.87|114.07|115.87|114.07|115.81|114.01|5
1655284200000|2022-06-15 09:10:00|115.86|114.06|116.03|114.23|116.1|114.3|115.86|114.06|21
1655284210000|2022-06-15 09:10:10|116.02|114.22|116.02|114.22|116.03|114.23|116|114.2|13
1655284220000|2022-06-15 09:10:20|116.01|114.21|115.65|113.85|116.01|114.21|115.64|113.84|20
1655284230000|2022-06-15 09:10:30|115.66|113.86|115.45|113.65|115.67|113.87|115.41|113.61|15
1655284240000|2022-06-15 09:10:40|115.44|113.64|115.25|113.45|115.47|113.67|115.21|113.41|20
1655284250000|2022-06-15 09:10:50|115.24|113.44|115.05|113.25|115.25|113.45|115.05|113.25|17
1655284260000|2022-06-15 09:11:00|115.04|113.24|115.22|113.42|115.38|113.58|115.04|113.24|25
1655284270000|2022-06-15 09:11:10|115.21|113.41|115.17|113.37|115.21|113.41|115.13|113.33|17
1655284280000|2022-06-15 09:11:20|115.16|113.36|115.2|113.4|115.22|113.42|115.16|113.36|23
1655284290000|2022-06-15 09:11:30|115.21|113.41|114.96|113.16|115.29|113.49|114.96|113.16|28
1655284300000|2022-06-15 09:11:40|114.93|113.13|114.98|113.18|115|113.2|114.91|113.11|18
1655284310000|2022-06-15 09:11:50|114.97|113.17|115.02|113.22|115.06|113.26|114.96|113.16|18
1655284320000|2022-06-15 09:12:00|115.01|113.21|115.16|113.36|115.16|113.36|114.97|113.17|19
1655284330000|2022-06-15 09:12:10|115.17|113.37|115.17|113.37|115.22|113.42|115.17|113.37|16
1655284340000|2022-06-15 09:12:20|115.16|113.36|115|113.2|115.16|113.36|114.97|113.17|18
1655284350000|2022-06-15 09:12:30|115.02|113.22|114.87|113.07|115.07|113.27|114.85|113.05|17
1655284360000|2022-06-15 09:12:40|114.88|113.08|114.62|112.82|114.88|113.08|114.62|112.82|20
1655284370000|2022-06-15 09:12:50|114.63|112.83|114.68|112.88|114.82|113.02|114.63|112.83|20
1655284380000|2022-06-15 09:13:00|114.67|112.87|114.68|112.88|114.68|112.88|114.6|112.8|14
1655284390000|2022-06-15 09:13:10|114.69|112.89|114.88|113.08|114.89|113.09|114.68|112.88|26
1655284400000|2022-06-15 09:13:20|114.89|113.09|115.37|113.57|115.39|113.59|114.89|113.09|25
1655284410000|2022-06-15 09:13:30|115.38|113.58|115.01|113.21|115.41|113.61|114.97|113.17|32
1655284420000|2022-06-15 09:13:40|114.99|113.19|114.71|112.91|114.99|113.19|114.71|112.91|22
1655284430000|2022-06-15 09:13:50|114.72|112.92|114.89|113.09|114.91|113.11|114.72|112.92|24
1655284440000|2022-06-15 09:14:00|114.9|113.1|115.2|113.4|115.21|113.41|114.89|113.09|22
1655284450000|2022-06-15 09:14:10|115.18|113.38|115.01|113.21|115.18|113.38|115.01|113.21|21
1655284460000|2022-06-15 09:14:20|114.97|113.17|114.86|113.06|114.98|113.18|114.81|113.01|22
1655284470000|2022-06-15 09:14:30|114.85|113.05|114.72|112.92|114.89|113.09|114.72|112.92|20
1655284480000|2022-06-15 09:14:40|114.71|112.91|114.7|112.9|114.77|112.97|114.68|112.88|16
1655284490000|2022-06-15 09:14:50|114.69|112.89|114.71|112.91|114.72|112.92|114.69|112.89|13
1655284500000|2022-06-15 09:15:00|114.69|112.89|114.96|113.16|114.97|113.17|114.67|112.87|31
1655284510000|2022-06-15 09:15:10|114.93|113.13|115.07|113.27|115.09|113.29|114.87|113.07|18
1655284520000|2022-06-15 09:15:20|115.04|113.24|115.07|113.27|115.09|113.29|115|113.2|16
1655284530000|2022-06-15 09:15:30|115.08|113.28|115.08|113.28|115.11|113.31|115.08|113.28|13
1655284540000|2022-06-15 09:15:40|115.11|113.31|115.05|113.25|115.11|113.31|115.01|113.21|17
1655284550000|2022-06-15 09:15:50|115.06|113.26|115.26|113.46|115.27|113.47|115.06|113.26|12
1655284560000|2022-06-15 09:16:00|115.25|113.45|115.29|113.49|115.29|113.49|115.23|113.43|8
1655284570000|2022-06-15 09:16:10|115.3|113.5|115.15|113.35|115.31|113.51|115.15|113.35|13
1655284580000|2022-06-15 09:16:20|115.14|113.34|115.08|113.28|115.14|113.34|115.05|113.25|18
1655284590000|2022-06-15 09:16:30|115.09|113.29|115.02|113.22|115.1|113.3|115|113.2|20
1655284600000|2022-06-15 09:16:40|115.04|113.24|114.81|113.01|115.05|113.25|114.75|112.95|26
1655284610000|2022-06-15 09:16:50|114.78|112.98|114.77|112.97|114.81|113.01|114.75|112.95|15
1655284620000|2022-06-15 09:17:00|114.78|112.98|114.77|112.97|114.82|113.02|114.76|112.96|13
1655284630000|2022-06-15 09:17:10|114.78|112.98|114.71|112.91|114.81|113.01|114.7|112.9|23
1655284640000|2022-06-15 09:17:20|114.72|112.92|114.54|112.74|114.79|112.99|114.53|112.73|27
1655284650000|2022-06-15 09:17:30|114.55|112.75|114.57|112.77|114.61|112.81|114.53|112.73|26
1655284660000|2022-06-15 09:17:40|114.59|112.79|114.63|112.83|114.67|112.87|114.55|112.75|19
1655284670000|2022-06-15 09:17:50|114.64|112.84|114.62|112.82|114.66|112.86|114.62|112.82|17
1655284680000|2022-06-15 09:18:00|114.6|112.8|114.7|112.9|114.71|112.91|114.54|112.74|25
1655284690000|2022-06-15 09:18:10|114.69|112.89|114.54|112.74|114.71|112.91|114.53|112.73|17
1655284700000|2022-06-15 09:18:20|114.55|112.75|115.04|113.24|115.04|113.24|114.55|112.75|32
1655284710000|2022-06-15 09:18:30|114.98|113.18|115.08|113.28|115.08|113.28|114.98|113.18|12
1655284720000|2022-06-15 09:18:40|115.06|113.26|114.92|113.12|115.09|113.29|114.91|113.11|18
1655284730000|2022-06-15 09:18:50|114.87|113.07|114.95|113.15|115|113.2|114.86|113.06|27
1655284740000|2022-06-15 09:19:00|114.96|113.16|114.98|113.18|114.98|113.18|114.92|113.12|20
1655284750000|2022-06-15 09:19:10|114.97|113.17|114.93|113.13|115|113.2|114.92|113.12|10
1655284760000|2022-06-15 09:19:20|114.94|113.14|115.06|113.26|115.06|113.26|114.94|113.14|17
1655284770000|2022-06-15 09:19:30|115.08|113.28|114.96|113.16|115.08|113.28|114.96|113.16|11
1655284780000|2022-06-15 09:19:40|114.92|113.12|115.05|113.25|115.05|113.25|114.91|113.11|13
1655284790000|2022-06-15 09:19:50|115.06|113.26|115.03|113.23|115.06|113.26|115.01|113.21|8
1655284800000|2022-06-15 09:20:00|115.05|113.25|115.31|113.51|115.32|113.52|115.05|113.25|18
1655284810000|2022-06-15 09:20:10|115.3|113.5|115.4|113.6|115.4|113.6|115.3|113.5|16
1655284820000|2022-06-15 09:20:20|115.39|113.59|115.25|113.45|115.45|113.65|115.25|113.45|22
1655284830000|2022-06-15 09:20:30|115.22|113.42|115.02|113.22|115.24|113.44|115.02|113.22|18
1655284840000|2022-06-15 09:20:40|115.03|113.23|114.97|113.17|115.09|113.29|114.95|113.15|23
1655284850000|2022-06-15 09:20:50|114.98|113.18|114.75|112.95|115|113.2|114.74|112.94|19
1655284860000|2022-06-15 09:21:00|114.74|112.94|114.71|112.91|114.74|112.94|114.66|112.86|21
1655284870000|2022-06-15 09:21:10|114.7|112.9|114.58|112.78|114.81|113.01|114.56|112.76|27
1655284880000|2022-06-15 09:21:20|114.59|112.79|114.6|112.8|114.61|112.81|114.5|112.7|22
1655284890000|2022-06-15 09:21:30|114.58|112.78|114.52|112.72|114.58|112.78|114.38|112.58|22
1655284900000|2022-06-15 09:21:40|114.53|112.73|114.66|112.86|114.66|112.86|114.52|112.72|22
1655284910000|2022-06-15 09:21:50|114.65|112.85|114.79|112.99|114.79|112.99|114.65|112.85|18
1655284920000|2022-06-15 09:22:00|114.8|113|114.7|112.9|114.96|113.16|114.7|112.9|31
1655284930000|2022-06-15 09:22:10|114.71|112.91|114.75|112.95|114.75|112.95|114.67|112.87|15
1655284940000|2022-06-15 09:22:20|114.76|112.96|114.78|112.98|114.84|113.04|114.76|112.96|9
1655284950000|2022-06-15 09:22:30|114.8|113|114.82|113.02|114.83|113.03|114.76|112.96|14
1655284960000|2022-06-15 09:22:40|114.81|113.01|114.81|113.01|114.84|113.04|114.8|113|13
1655284970000|2022-06-15 09:22:50|114.79|112.99|114.72|112.92|114.79|112.99|114.7|112.9|19
1655284980000|2022-06-15 09:23:00|114.73|112.93|114.85|113.05|114.86|113.06|114.72|112.92|14
1655284990000|2022-06-15 09:23:10|114.87|113.07|114.96|113.16|114.96|113.16|114.84|113.04|16
1655285000000|2022-06-15 09:23:20|114.97|113.17|115.01|113.21|115.01|113.21|114.97|113.17|3
1655285010000|2022-06-15 09:23:30|115.02|113.22|115.02|113.22|115.04|113.24|115.01|113.21|11
1655285020000|2022-06-15 09:23:40|114.98|113.18|115.02|113.22|115.02|113.22|114.98|113.18|6
1655285030000|2022-06-15 09:23:50|115.01|113.21|115.04|113.24|115.05|113.25|115|113.2|13
1655285040000|2022-06-15 09:24:00|115.06|113.26|115.05|113.25|115.06|113.26|115.04|113.24|6
1655285050000|2022-06-15 09:24:10|115.06|113.26|115.06|113.26|115.08|113.28|115.04|113.24|11
1655285060000|2022-06-15 09:24:20|115.07|113.27|115.08|113.28|115.13|113.33|115.06|113.26|10
1655285070000|2022-06-15 09:24:30|115.06|113.26|115|113.2|115.06|113.26|115|113.2|3
1655285080000|2022-06-15 09:24:40|114.99|113.19|115.11|113.31|115.11|113.31|114.98|113.18|13
1655285090000|2022-06-15 09:24:50|115.12|113.32|115.12|113.32|115.12|113.32|115.12|113.32|1
1655285100000|2022-06-15 09:25:00|115.14|113.34|115.28|113.48|115.29|113.49|115.14|113.34|10
1655285110000|2022-06-15 09:25:10|115.25|113.45|115|113.2|115.25|113.45|115|113.2|14
1655285120000|2022-06-15 09:25:20|115.01|113.21|114.85|113.05|115.01|113.21|114.84|113.04|19
1655285130000|2022-06-15 09:25:30|114.88|113.08|114.84|113.04|114.89|113.09|114.84|113.04|14
1655285140000|2022-06-15 09:25:40|114.82|113.02|114.78|112.98|114.83|113.03|114.76|112.96|13
1655285150000|2022-06-15 09:25:50|114.79|112.99|114.84|113.04|114.86|113.06|114.74|112.94|12
1655285160000|2022-06-15 09:26:00|114.83|113.03|114.79|112.99|114.83|113.03|114.75|112.95|19
1655285170000|2022-06-15 09:26:10|114.77|112.97|114.65|112.85|114.79|112.99|114.65|112.85|11
1655285180000|2022-06-15 09:26:20|114.66|112.86|114.69|112.89|114.73|112.93|114.66|112.86|14
1655285190000|2022-06-15 09:26:30|114.73|112.93|114.89|113.09|114.89|113.09|114.71|112.91|13
1655285200000|2022-06-15 09:26:40|114.9|113.1|114.88|113.08|115|113.2|114.88|113.08|26
1655285210000|2022-06-15 09:26:50|114.87|113.07|114.81|113.01|114.89|113.09|114.79|112.99|13
1655285220000|2022-06-15 09:27:00|114.82|113.02|114.82|113.02|114.83|113.03|114.81|113.01|8
1655285230000|2022-06-15 09:27:10|114.8|113|114.84|113.04|114.84|113.04|114.79|112.99|6
1655285240000|2022-06-15 09:27:20|114.83|113.03|114.69|112.89|114.83|113.03|114.69|112.89|13
1655285250000|2022-06-15 09:27:30|114.7|112.9|114.71|112.91|114.75|112.95|114.68|112.88|20
1655285260000|2022-06-15 09:27:40|114.72|112.92|114.81|113.01|114.83|113.03|114.72|112.92|22
1655285270000|2022-06-15 09:27:50|114.83|113.03|114.92|113.12|114.92|113.12|114.83|113.03|6
1655285280000|2022-06-15 09:28:00|114.95|113.15|115.05|113.25|115.06|113.26|114.94|113.14|14
1655285290000|2022-06-15 09:28:10|115.04|113.24|114.98|113.18|115.05|113.25|114.97|113.17|11
1655285300000|2022-06-15 09:28:20|114.97|113.17|114.96|113.16|114.97|113.17|114.96|113.16|2
1655285310000|2022-06-15 09:28:30|114.97|113.17|114.99|113.19|115.04|113.24|114.97|113.17|14
1655285320000|2022-06-15 09:28:40|115|113.2|114.98|113.18|115|113.2|114.96|113.16|7
1655285330000|2022-06-15 09:28:50|114.99|113.19|114.99|113.19|115|113.2|114.98|113.18|5
1655285340000|2022-06-15 09:29:00|114.98|113.18|114.82|113.02|114.99|113.19|114.75|112.95|13
1655285350000|2022-06-15 09:29:10|114.83|113.03|114.91|113.11|114.91|113.11|114.8|113|17
1655285360000|2022-06-15 09:29:20|114.97|113.17|115.04|113.24|115.05|113.25|114.94|113.14|19
1655285370000|2022-06-15 09:29:30|115.06|113.26|115.07|113.27|115.07|113.27|115.04|113.24|7
1655285380000|2022-06-15 09:29:40|115.08|113.28|115.16|113.36|115.18|113.38|115.08|113.28|9
1655285390000|2022-06-15 09:29:50|115.17|113.37|115.25|113.45|115.27|113.47|115.17|113.37|15
1655285400000|2022-06-15 09:30:00|115.27|113.47|115.46|113.66|115.46|113.66|115.27|113.47|12
1655285410000|2022-06-15 09:30:10|115.45|113.65|115.32|113.52|115.45|113.65|115.26|113.46|22
1655285420000|2022-06-15 09:30:20|115.33|113.53|115.28|113.48|115.34|113.54|115.28|113.48|11
1655285430000|2022-06-15 09:30:30|115.29|113.49|115.29|113.49|115.3|113.5|115.28|113.48|7
1655285440000|2022-06-15 09:30:40|115.3|113.5|115.26|113.46|115.33|113.53|115.26|113.46|8
1655285450000|2022-06-15 09:30:50|115.23|113.43|115.45|113.65|115.45|113.65|115.2|113.4|16
1655285460000|2022-06-15 09:31:00|115.44|113.64|115.45|113.65|115.45|113.65|115.44|113.64|4
1655285470000|2022-06-15 09:31:10|115.44|113.64|115.45|113.65|115.45|113.65|115.43|113.63|6
1655285480000|2022-06-15 09:31:20|115.46|113.66|115.72|113.92|115.75|113.95|115.46|113.66|21
1655285490000|2022-06-15 09:31:30|115.75|113.95|115.74|113.94|115.78|113.98|115.71|113.91|21
1655285500000|2022-06-15 09:31:40|115.73|113.93|115.83|114.03|115.83|114.03|115.73|113.93|19
1655285510000|2022-06-15 09:31:50|115.82|114.02|115.82|114.02|115.82|114.02|115.81|114.01|3
1655285520000|2022-06-15 09:32:00|115.88|114.08|116.18|114.38|116.18|114.38|115.88|114.08|19
1655285530000|2022-06-15 09:32:10|116.19|114.39|116.25|114.45|116.3|114.5|116.19|114.39|12
1655285540000|2022-06-15 09:32:20|116.24|114.44|116.14|114.34|116.24|114.44|116.14|114.34|11
1655285550000|2022-06-15 09:32:30|116.15|114.35|116.25|114.45|116.27|114.47|116.15|114.35|11
1655285560000|2022-06-15 09:32:40|116.24|114.44|116.3|114.5|116.3|114.5|116.19|114.39|17
1655285570000|2022-06-15 09:32:50|116.31|114.51|116.14|114.34|116.31|114.51|116.08|114.28|20
1655285580000|2022-06-15 09:33:00|116.15|114.35|116.24|114.44|116.31|114.51|116.15|114.35|17
1655285590000|2022-06-15 09:33:10|116.16|114.36|116.11|114.31|116.16|114.36|115.95|114.15|28
1655285600000|2022-06-15 09:33:20|116.12|114.32|116.08|114.28|116.2|114.4|116.07|114.27|27
1655285610000|2022-06-15 09:33:30|116.07|114.27|116.01|114.21|116.07|114.27|116|114.2|18
1655285620000|2022-06-15 09:33:40|116|114.2|115.87|114.07|116|114.2|115.86|114.06|14
1655285630000|2022-06-15 09:33:50|115.83|114.03|115.88|114.08|115.88|114.08|115.82|114.02|19
1655285640000|2022-06-15 09:34:00|115.89|114.09|115.96|114.16|115.98|114.18|115.86|114.06|20
1655285650000|2022-06-15 09:34:10|115.98|114.18|115.91|114.11|116|114.2|115.91|114.11|16
1655285660000|2022-06-15 09:34:20|115.9|114.1|115.82|114.02|115.96|114.16|115.82|114.02|19
1655285670000|2022-06-15 09:34:30|115.81|114.01|115.83|114.03|115.87|114.07|115.81|114.01|17
1655285680000|2022-06-15 09:34:40|115.96|114.16|115.63|113.83|115.96|114.16|115.63|113.83|20
1655285690000|2022-06-15 09:34:50|115.62|113.82|115.55|113.75|115.63|113.83|115.51|113.71|19
1655285700000|2022-06-15 09:35:00|115.45|113.65|115.55|113.75|115.56|113.76|115.45|113.65|23
1655285710000|2022-06-15 09:35:10|115.58|113.78|115.57|113.77|115.59|113.79|115.53|113.73|19
1655285720000|2022-06-15 09:35:20|115.56|113.76|115.54|113.74|115.57|113.77|115.54|113.74|15
1655285730000|2022-06-15 09:35:30|115.53|113.73|115.51|113.71|115.53|113.73|115.51|113.71|3
1655285740000|2022-06-15 09:35:40|115.49|113.69|115.47|113.67|115.49|113.69|115.41|113.61|20
1655285750000|2022-06-15 09:35:50|115.48|113.68|115.39|113.59|115.52|113.72|115.38|113.58|17
1655285760000|2022-06-15 09:36:00|115.41|113.61|115.58|113.78|115.64|113.84|115.41|113.61|22
1655285770000|2022-06-15 09:36:10|115.6|113.8|115.57|113.77|115.66|113.86|115.53|113.73|24
1655285780000|2022-06-15 09:36:20|115.56|113.76|115.44|113.64|115.57|113.77|115.44|113.64|15
1655285790000|2022-06-15 09:36:30|115.48|113.68|115.38|113.58|115.49|113.69|115.36|113.56|18
1655285800000|2022-06-15 09:36:40|115.4|113.6|115.36|113.56|115.5|113.7|115.36|113.56|18
1655285810000|2022-06-15 09:36:50|115.35|113.55|115.24|113.44|115.36|113.56|115.24|113.44|16
1655285820000|2022-06-15 09:37:00|115.23|113.43|115.08|113.28|115.24|113.44|115.08|113.28|15
1655285830000|2022-06-15 09:37:10|115.07|113.27|115.23|113.43|115.23|113.43|115.05|113.25|17
1655285840000|2022-06-15 09:37:20|115.22|113.42|115.41|113.61|115.42|113.62|115.22|113.42|14
1655285850000|2022-06-15 09:37:30|115.4|113.6|115.38|113.58|115.4|113.6|115.38|113.58|7
1655285860000|2022-06-15 09:37:40|115.39|113.59|115.41|113.61|115.43|113.63|115.37|113.57|14
1655285870000|2022-06-15 09:37:50|115.4|113.6|115.52|113.72|115.6|113.8|115.4|113.6|15
1655285880000|2022-06-15 09:38:00|115.51|113.71|115.56|113.76|115.6|113.8|115.5|113.7|13
1655285890000|2022-06-15 09:38:10|115.55|113.75|115.59|113.79|115.6|113.8|115.48|113.68|23
1655285900000|2022-06-15 09:38:20|115.58|113.78|115.59|113.79|115.61|113.81|115.58|113.78|8
1655285910000|2022-06-15 09:38:30|115.6|113.8|115.52|113.72|115.6|113.8|115.52|113.72|9
1655285920000|2022-06-15 09:38:40|115.51|113.71|115.55|113.75|115.59|113.79|115.51|113.71|13
1655285930000|2022-06-15 09:38:50|115.56|113.76|115.6|113.8|115.61|113.81|115.56|113.76|11
1655285940000|2022-06-15 09:39:00|115.61|113.81|115.61|113.81|115.63|113.83|115.61|113.81|5
1655285950000|2022-06-15 09:39:10|115.6|113.8|115.59|113.79|115.6|113.8|115.59|113.79|2
1655285960000|2022-06-15 09:39:20|115.6|113.8|115.59|113.79|115.6|113.8|115.59|113.79|2
1655285970000|2022-06-15 09:39:30|115.58|113.78|115.53|113.73|115.58|113.78|115.51|113.71|10
1655285980000|2022-06-15 09:39:40|115.55|113.75|115.89|114.09|115.89|114.09|115.55|113.75|19
1655285990000|2022-06-15 09:39:50|115.91|114.11|115.99|114.19|116.07|114.27|115.91|114.11|22
1655286000000|2022-06-15 09:40:00|115.97|114.17|116.1|114.3|116.1|114.3|115.95|114.15|22
1655286010000|2022-06-15 09:40:10|116.09|114.29|116.03|114.23|116.12|114.32|115.93|114.13|19
1655286020000|2022-06-15 09:40:20|116.02|114.22|115.79|113.99|116.03|114.23|115.78|113.98|22
1655286030000|2022-06-15 09:40:30|115.78|113.98|115.64|113.84|115.78|113.98|115.62|113.82|20
1655286040000|2022-06-15 09:40:40|115.63|113.83|115.47|113.67|115.63|113.83|115.45|113.65|19
1655286050000|2022-06-15 09:40:50|115.45|113.65|115.28|113.48|115.47|113.67|115.28|113.48|10
1655286060000|2022-06-15 09:41:00|115.3|113.5|115.38|113.58|115.43|113.63|115.3|113.5|21
1655286070000|2022-06-15 09:41:10|115.37|113.57|115.5|113.7|115.5|113.7|115.36|113.56|11
1655286080000|2022-06-15 09:41:20|115.49|113.69|115.52|113.72|115.53|113.73|115.48|113.68|7
1655286090000|2022-06-15 09:41:30|115.53|113.73|115.61|113.81|115.61|113.81|115.53|113.73|6
1655286100000|2022-06-15 09:41:40|115.77|113.97|115.81|114.01|115.81|114.01|115.7|113.9|18
1655286110000|2022-06-15 09:41:50|115.82|114.02|115.84|114.04|115.88|114.08|115.82|114.02|18
1655286120000|2022-06-15 09:42:00|115.85|114.05|115.83|114.03|115.86|114.06|115.8|114|10
1655286130000|2022-06-15 09:42:10|115.84|114.04|115.88|114.08|115.91|114.11|115.84|114.04|9
1655286140000|2022-06-15 09:42:20|115.86|114.06|115.83|114.03|115.93|114.13|115.83|114.03|15
1655286150000|2022-06-15 09:42:30|115.82|114.02|115.81|114.01|115.82|114.02|115.79|113.99|7
1655286160000|2022-06-15 09:42:40|115.82|114.02|115.82|114.02|115.83|114.03|115.8|114|8
1655286170000|2022-06-15 09:42:50|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|2
1655286180000|2022-06-15 09:43:00|115.81|114.01|115.69|113.89|115.81|114.01|115.69|113.89|9
1655286190000|2022-06-15 09:43:10|115.7|113.9|115.69|113.89|115.7|113.9|115.68|113.88|6
1655286200000|2022-06-15 09:43:20|115.67|113.87|115.67|113.87|115.68|113.88|115.67|113.87|3
1655286210000|2022-06-15 09:43:30|115.55|113.75|115.57|113.77|115.57|113.77|115.53|113.73|11
1655286220000|2022-06-15 09:43:40|115.62|113.82|115.71|113.91|115.72|113.92|115.62|113.82|12
1655286230000|2022-06-15 09:43:50|115.72|113.92|115.75|113.95|115.77|113.97|115.72|113.92|8
1655286240000|2022-06-15 09:44:00|115.76|113.96|115.76|113.96|115.8|114|115.76|113.96|11
1655286250000|2022-06-15 09:44:10|115.75|113.95|115.7|113.9|115.76|113.96|115.7|113.9|11
1655286260000|2022-06-15 09:44:20|115.69|113.89|115.69|113.89|115.76|113.96|115.64|113.84|24
1655286270000|2022-06-15 09:44:30|115.7|113.9|115.74|113.94|115.75|113.95|115.7|113.9|12
1655286280000|2022-06-15 09:44:40|115.75|113.95|115.76|113.96|115.76|113.96|115.74|113.94|4
1655286290000|2022-06-15 09:44:50|115.78|113.98|115.73|113.93|115.78|113.98|115.72|113.92|11
1655286300000|2022-06-15 09:45:00|115.78|113.98|115.87|114.07|115.87|114.07|115.78|113.98|13
1655286310000|2022-06-15 09:45:10|115.89|114.09|115.87|114.07|115.89|114.09|115.81|114.01|10
1655286320000|2022-06-15 09:45:20|115.86|114.06|115.78|113.98|115.86|114.06|115.76|113.96|18
1655286330000|2022-06-15 09:45:30|115.77|113.97|115.78|113.98|115.79|113.99|115.77|113.97|8
1655286340000|2022-06-15 09:45:40|115.79|113.99|115.78|113.98|115.79|113.99|115.76|113.96|9
1655286350000|2022-06-15 09:45:50|115.77|113.97|115.78|113.98|115.8|114|115.76|113.96|8
1655286360000|2022-06-15 09:46:00|115.76|113.96|115.65|113.85|115.77|113.97|115.64|113.84|19
1655286370000|2022-06-15 09:46:10|115.66|113.86|115.66|113.86|115.68|113.88|115.64|113.84|14
1655286380000|2022-06-15 09:46:20|115.65|113.85|115.64|113.84|115.65|113.85|115.62|113.82|14
1655286390000|2022-06-15 09:46:30|115.63|113.83|115.64|113.84|115.64|113.84|115.62|113.82|5
1655286400000|2022-06-15 09:46:40|115.65|113.85|115.64|113.84|115.73|113.93|115.64|113.84|23
1655286410000|2022-06-15 09:46:50|115.63|113.83|115.69|113.89|115.7|113.9|115.63|113.83|14
1655286420000|2022-06-15 09:47:00|115.7|113.9|115.68|113.88|115.72|113.92|115.66|113.86|6
1655286430000|2022-06-15 09:47:10|115.67|113.87|115.64|113.84|115.71|113.91|115.64|113.84|18
1655286440000|2022-06-15 09:47:20|115.63|113.83|115.53|113.73|115.63|113.83|115.52|113.72|11
1655286450000|2022-06-15 09:47:30|115.54|113.74|115.56|113.76|115.57|113.77|115.54|113.74|10
1655286460000|2022-06-15 09:47:40|115.53|113.73|115.52|113.72|115.53|113.73|115.52|113.72|2
1655286480000|2022-06-15 09:48:00|115.49|113.69|115.45|113.65|115.49|113.69|115.45|113.65|3
1655286490000|2022-06-15 09:48:10|115.44|113.64|115.34|113.54|115.44|113.64|115.34|113.54|11
1655286500000|2022-06-15 09:48:20|115.36|113.56|115.36|113.56|115.36|113.56|115.33|113.53|10
1655286510000|2022-06-15 09:48:30|115.38|113.58|115.36|113.56|115.44|113.64|115.36|113.56|14
1655286520000|2022-06-15 09:48:40|115.37|113.57|115.34|113.54|115.37|113.57|115.34|113.54|10
1655286530000|2022-06-15 09:48:50|115.35|113.55|115.41|113.61|115.43|113.63|115.32|113.52|12
1655286540000|2022-06-15 09:49:00|115.4|113.6|115.16|113.36|115.41|113.61|115.16|113.36|17
1655286550000|2022-06-15 09:49:10|115.15|113.35|115.13|113.33|115.19|113.39|115.08|113.28|13
1655286560000|2022-06-15 09:49:20|115.12|113.32|115.13|113.33|115.14|113.34|115.12|113.32|8
1655286570000|2022-06-15 09:49:30|115.14|113.34|115.27|113.47|115.27|113.47|115.13|113.33|13
1655286580000|2022-06-15 09:49:40|115.23|113.43|115.15|113.35|115.24|113.44|115.15|113.35|7
1655286590000|2022-06-15 09:49:50|115.16|113.36|115.22|113.42|115.22|113.42|115.14|113.34|20
1655286600000|2022-06-15 09:50:00|115.23|113.43|115.21|113.41|115.25|113.45|115.21|113.41|9
1655286610000|2022-06-15 09:50:10|115.22|113.42|115.23|113.43|115.24|113.44|115.2|113.4|7
1655286620000|2022-06-15 09:50:20|115.24|113.44|115.18|113.38|115.24|113.44|115.15|113.35|13
1655286630000|2022-06-15 09:50:30|115.16|113.36|115.23|113.43|115.23|113.43|115.14|113.34|7
1655286640000|2022-06-15 09:50:40|115.24|113.44|115.29|113.49|115.31|113.51|115.24|113.44|12
1655286650000|2022-06-15 09:50:50|115.3|113.5|115.34|113.54|115.34|113.54|115.3|113.5|6
1655286660000|2022-06-15 09:51:00|115.35|113.55|115.58|113.78|115.58|113.78|115.33|113.53|14
1655286670000|2022-06-15 09:51:10|115.57|113.77|115.55|113.75|115.59|113.79|115.55|113.75|12
1655286680000|2022-06-15 09:51:20|115.53|113.73|115.56|113.76|115.57|113.77|115.53|113.73|9
1655286690000|2022-06-15 09:51:30|115.55|113.75|115.61|113.81|115.61|113.81|115.53|113.73|17
1655286700000|2022-06-15 09:51:40|115.63|113.83|115.58|113.78|115.63|113.83|115.58|113.78|9
1655286710000|2022-06-15 09:51:50|115.59|113.79|115.95|114.15|115.95|114.15|115.55|113.75|22
1655286720000|2022-06-15 09:52:00|115.96|114.16|115.95|114.15|115.97|114.17|115.92|114.12|14
1655286730000|2022-06-15 09:52:10|115.93|114.13|115.91|114.11|115.93|114.13|115.89|114.09|10
1655286740000|2022-06-15 09:52:20|115.93|114.13|115.92|114.12|115.93|114.13|115.91|114.11|3
1655286750000|2022-06-15 09:52:30|115.9|114.1|115.85|114.05|115.91|114.11|115.82|114.02|16
1655286760000|2022-06-15 09:52:40|115.84|114.04|115.91|114.11|115.91|114.11|115.84|114.04|7
1655286770000|2022-06-15 09:52:50|115.9|114.1|115.9|114.1|115.9|114.1|115.9|114.1|1
1655286780000|2022-06-15 09:53:00|115.89|114.09|115.9|114.1|115.91|114.11|115.89|114.09|6
1655286790000|2022-06-15 09:53:10|115.89|114.09|115.9|114.1|115.9|114.1|115.84|114.04|13
1655286800000|2022-06-15 09:53:20|115.91|114.11|115.93|114.13|115.94|114.14|115.9|114.1|12
1655286810000|2022-06-15 09:53:30|115.94|114.14|115.94|114.14|115.94|114.14|115.93|114.13|9
1655286820000|2022-06-15 09:53:40|115.95|114.15|116.12|114.32|116.13|114.33|115.95|114.15|10
1655286830000|2022-06-15 09:53:50|116.1|114.3|116.13|114.33|116.14|114.34|116.09|114.29|12
1655286840000|2022-06-15 09:54:00|116.11|114.31|116.14|114.34|116.14|114.34|116.11|114.31|12
1655286850000|2022-06-15 09:54:10|116.15|114.35|116.25|114.45|116.26|114.46|116.15|114.35|7
1655286860000|2022-06-15 09:54:20|116.26|114.46|116.24|114.44|116.28|114.48|116.23|114.43|10
1655286870000|2022-06-15 09:54:30|116.26|114.46|116.28|114.48|116.28|114.48|116.24|114.44|9
1655286880000|2022-06-15 09:54:40|116.29|114.49|116.33|114.53|116.33|114.53|116.29|114.49|7
1655286890000|2022-06-15 09:54:50|116.37|114.57|116.39|114.59|116.46|114.66|116.37|114.57|19
1655286900000|2022-06-15 09:55:00|116.37|114.57|116.19|114.39|116.41|114.61|116.17|114.37|17
1655286910000|2022-06-15 09:55:10|116.2|114.4|116.41|114.61|116.41|114.61|116.2|114.4|19
1655286920000|2022-06-15 09:55:20|116.4|114.6|116.46|114.66|116.46|114.66|116.4|114.6|19
1655286930000|2022-06-15 09:55:30|116.45|114.65|116.41|114.61|116.48|114.68|116.41|114.61|12
1655286940000|2022-06-15 09:55:40|116.42|114.62|116.43|114.63|116.43|114.63|116.39|114.59|13
1655286950000|2022-06-15 09:55:50|116.41|114.61|116.38|114.58|116.42|114.62|116.38|114.58|6
1655286960000|2022-06-15 09:56:00|116.39|114.59|116.4|114.6|116.42|114.62|116.39|114.59|9
1655286970000|2022-06-15 09:56:10|116.41|114.61|116.16|114.36|116.42|114.62|116.16|114.36|14
1655286980000|2022-06-15 09:56:20|116.14|114.34|115.92|114.12|116.14|114.34|115.81|114.01|24
1655286990000|2022-06-15 09:56:30|115.97|114.17|115.81|114.01|115.97|114.17|115.81|114.01|14
1655287000000|2022-06-15 09:56:40|115.8|114|115.43|113.63|115.8|114|115.43|113.63|23
1655287010000|2022-06-15 09:56:50|115.42|113.62|115.34|113.54|115.44|113.64|115.3|113.5|18
1655287020000|2022-06-15 09:57:00|115.35|113.55|115.22|113.42|115.37|113.57|115.22|113.42|18
1655287030000|2022-06-15 09:57:10|115.21|113.41|115.25|113.45|115.29|113.49|115.13|113.33|13
1655287040000|2022-06-15 09:57:20|115.24|113.44|115.13|113.33|115.25|113.45|115.12|113.32|12
1655287050000|2022-06-15 09:57:30|115.12|113.32|115.22|113.42|115.25|113.45|115.11|113.31|15
1655287060000|2022-06-15 09:57:40|115.23|113.43|115.27|113.47|115.27|113.47|115.21|113.41|11
1655287070000|2022-06-15 09:57:50|115.26|113.46|115.02|113.22|115.27|113.47|115.02|113.22|18
1655287080000|2022-06-15 09:58:00|115.01|113.21|114.95|113.15|115.03|113.23|114.93|113.13|21
1655287090000|2022-06-15 09:58:10|114.96|113.16|115.1|113.3|115.11|113.31|114.96|113.16|15
1655287100000|2022-06-15 09:58:20|115.09|113.29|115.03|113.23|115.09|113.29|115.03|113.23|9
1655287110000|2022-06-15 09:58:30|115|113.2|114.89|113.09|115|113.2|114.89|113.09|13
1655287120000|2022-06-15 09:58:40|114.88|113.08|114.8|113|114.88|113.08|114.77|112.97|16
1655287130000|2022-06-15 09:58:50|114.79|112.99|114.78|112.98|114.83|113.03|114.76|112.96|17
1655287140000|2022-06-15 09:59:00|114.79|112.99|114.8|113|114.81|113.01|114.72|112.92|15
1655287150000|2022-06-15 09:59:10|114.79|112.99|114.81|113.01|114.81|113.01|114.72|112.92|22
1655287160000|2022-06-15 09:59:20|114.87|113.07|114.93|113.13|114.93|113.13|114.87|113.07|11
1655287170000|2022-06-15 09:59:30|114.95|113.15|114.92|113.12|115|113.2|114.92|113.12|6
1655287180000|2022-06-15 09:59:40|114.89|113.09|114.8|113|114.92|113.12|114.79|112.99|13
1655287190000|2022-06-15 09:59:50|114.81|113.01|114.92|113.12|114.92|113.12|114.8|113|12
1655287200000|2022-06-15 10:00:00|114.93|113.13|114.88|113.08|114.95|113.15|114.86|113.06|20
1655287210000|2022-06-15 10:00:10|114.87|113.07|114.95|113.15|114.97|113.17|114.82|113.02|23
1655287220000|2022-06-15 10:00:20|114.96|113.16|115.16|113.36|115.19|113.39|114.95|113.15|24
1655287230000|2022-06-15 10:00:30|115.15|113.35|114.95|113.15|115.15|113.35|114.94|113.14|26
1655287240000|2022-06-15 10:00:40|114.93|113.13|114.83|113.03|114.94|113.14|114.74|112.94|23
1655287250000|2022-06-15 10:00:50|114.85|113.05|114.85|113.05|114.87|113.07|114.82|113.02|21
1655287260000|2022-06-15 10:01:00|114.86|113.06|114.72|112.92|114.86|113.06|114.71|112.91|20
1655287270000|2022-06-15 10:01:10|114.73|112.93|114.69|112.89|114.8|113|114.66|112.86|28
1655287280000|2022-06-15 10:01:20|114.68|112.88|114.65|112.85|114.69|112.89|114.63|112.83|12
1655287290000|2022-06-15 10:01:30|114.66|112.86|114.12|112.32|114.66|112.86|114.12|112.32|14
1655287300000|2022-06-15 10:01:40|114.21|112.41|114.17|112.37|114.22|112.42|114.16|112.36|23
1655287310000|2022-06-15 10:01:50|114.2|112.4|114.28|112.48|114.32|112.52|114.2|112.4|20
1655287320000|2022-06-15 10:02:00|114.29|112.49|114.37|112.57|114.37|112.57|114.27|112.47|11
1655287330000|2022-06-15 10:02:10|114.38|112.58|114.39|112.59|114.4|112.6|114.38|112.58|3
1655287340000|2022-06-15 10:02:20|114.36|112.56|114.16|112.36|114.36|112.56|114.16|112.36|14
1655287350000|2022-06-15 10:02:30|114.15|112.35|114.13|112.33|114.21|112.41|114.11|112.31|19
1655287360000|2022-06-15 10:02:40|114.14|112.34|114.13|112.33|114.2|112.4|114.13|112.33|20
1655287370000|2022-06-15 10:02:50|114.14|112.34|114.27|112.47|114.29|112.49|114.13|112.33|17
1655287380000|2022-06-15 10:03:00|114.26|112.46|114.29|112.49|114.31|112.51|114.25|112.45|15
1655287390000|2022-06-15 10:03:10|114.28|112.48|114.27|112.47|114.29|112.49|114.19|112.39|15
1655287400000|2022-06-15 10:03:20|114.26|112.46|114.21|112.41|114.26|112.46|114.21|112.41|11
1655287410000|2022-06-15 10:03:30|114.2|112.4|114.21|112.41|114.23|112.43|114.2|112.4|7
1655287420000|2022-06-15 10:03:40|114.22|112.42|114.19|112.39|114.22|112.42|114.19|112.39|10
1655287430000|2022-06-15 10:03:50|114.21|112.41|114.22|112.42|114.22|112.42|114.19|112.39|8
1655287440000|2022-06-15 10:04:00|114.21|112.41|114.22|112.42|114.26|112.46|114.21|112.41|20
1655287450000|2022-06-15 10:04:10|114.2|112.4|114.15|112.35|114.22|112.42|114.15|112.35|13
1655287460000|2022-06-15 10:04:20|114.14|112.34|114.12|112.32|114.15|112.35|114.09|112.29|10
1655287470000|2022-06-15 10:04:30|114.13|112.33|114.06|112.26|114.16|112.36|114.04|112.24|14
1655287480000|2022-06-15 10:04:40|114.07|112.27|114.06|112.26|114.1|112.3|114.06|112.26|6
1655287490000|2022-06-15 10:04:50|114.05|112.25|114.09|112.29|114.09|112.29|114.05|112.25|11
1655287500000|2022-06-15 10:05:00|114.08|112.28|114.09|112.29|114.09|112.29|114.06|112.26|10
1655287510000|2022-06-15 10:05:10|114.08|112.28|114.28|112.48|114.28|112.48|114.08|112.28|13
1655287520000|2022-06-15 10:05:20|114.27|112.47|114.07|112.27|114.27|112.47|114.07|112.27|13
1655287530000|2022-06-15 10:05:30|114.08|112.28|113.53|111.73|114.08|112.28|113.51|111.71|29
1655287540000|2022-06-15 10:05:40|113.54|111.74|113.3|111.5|113.54|111.74|113.27|111.47|30
1655287550000|2022-06-15 10:05:50|113.29|111.49|113.51|111.71|113.51|111.71|113.26|111.46|24
1655287560000|2022-06-15 10:06:00|113.5|111.7|113.83|112.03|113.9|112.1|113.5|111.7|26
1655287570000|2022-06-15 10:06:10|113.81|112.01|113.63|111.83|113.82|112.02|113.63|111.83|21
1655287580000|2022-06-15 10:06:20|113.62|111.82|113.53|111.73|113.65|111.85|113.51|111.71|18
1655287590000|2022-06-15 10:06:30|113.54|111.74|113.49|111.69|113.55|111.75|113.47|111.67|9
1655287600000|2022-06-15 10:06:40|113.48|111.68|113.71|111.91|113.71|111.91|113.48|111.68|19
1655287610000|2022-06-15 10:06:50|113.72|111.92|113.88|112.08|113.9|112.1|113.72|111.92|13
1655287620000|2022-06-15 10:07:00|113.86|112.06|113.93|112.13|113.93|112.13|113.69|111.89|27
1655287630000|2022-06-15 10:07:10|113.95|112.15|114.05|112.25|114.12|112.32|113.95|112.15|19
1655287640000|2022-06-15 10:07:20|114.06|112.26|114.27|112.47|114.34|112.54|114.05|112.25|25
1655287650000|2022-06-15 10:07:30|114.24|112.44|113.76|111.96|114.27|112.47|113.75|111.95|24
1655287660000|2022-06-15 10:07:40|113.75|111.95|113.92|112.12|113.92|112.12|113.75|111.95|18
1655287670000|2022-06-15 10:07:50|113.91|112.11|113.87|112.07|113.99|112.19|113.86|112.06|15
1655287680000|2022-06-15 10:08:00|113.86|112.06|113.49|111.69|113.87|112.07|113.49|111.69|15
1655287690000|2022-06-15 10:08:10|113.48|111.68|113.66|111.86|113.71|111.91|113.47|111.67|25
1655287700000|2022-06-15 10:08:20|113.63|111.83|113.57|111.77|113.63|111.83|113.53|111.73|7
1655287710000|2022-06-15 10:08:30|113.58|111.78|113.7|111.9|113.73|111.93|113.58|111.78|15
1655287720000|2022-06-15 10:08:40|113.69|111.89|113.67|111.87|113.69|111.89|113.63|111.83|8
1655287730000|2022-06-15 10:08:50|113.69|111.89|113.83|112.03|113.86|112.06|113.69|111.89|15
1655287740000|2022-06-15 10:09:00|113.82|112.02|113.85|112.05|113.85|112.05|113.71|111.91|17
1655287750000|2022-06-15 10:09:10|113.86|112.06|113.69|111.89|113.92|112.12|113.68|111.88|16
1655287760000|2022-06-15 10:09:20|113.68|111.88|113.61|111.81|113.75|111.95|113.61|111.81|12
1655287770000|2022-06-15 10:09:30|113.63|111.83|113.42|111.62|113.64|111.84|113.41|111.61|13
1655287780000|2022-06-15 10:09:40|113.43|111.63|113.47|111.67|113.5|111.7|113.43|111.63|18
1655287790000|2022-06-15 10:09:50|113.43|111.63|113.34|111.54|113.44|111.64|113.34|111.54|8
1655287800000|2022-06-15 10:10:00|113.35|111.55|113.35|111.55|113.46|111.66|113.35|111.55|18
1655287810000|2022-06-15 10:10:10|113.37|111.57|113.06|111.26|113.37|111.57|113.06|111.26|22
1655287820000|2022-06-15 10:10:20|113.07|111.27|113.08|111.28|113.09|111.29|113.03|111.23|12
1655287830000|2022-06-15 10:10:30|113.07|111.27|113.04|111.24|113.09|111.29|113.03|111.23|17
1655287840000|2022-06-15 10:10:40|113.03|111.23|113.13|111.33|113.14|111.34|113.02|111.22|17
1655287850000|2022-06-15 10:10:50|113.12|111.32|113.22|111.42|113.22|111.42|113.12|111.32|11
1655287860000|2022-06-15 10:11:00|113.21|111.41|113.15|111.35|113.22|111.42|113.09|111.29|14
1655287870000|2022-06-15 10:11:10|113.14|111.34|113.19|111.39|113.19|111.39|113.12|111.32|18
1655287880000|2022-06-15 10:11:20|113.18|111.38|112.97|111.17|113.18|111.38|112.96|111.16|15
1655287890000|2022-06-15 10:11:30|112.98|111.18|113|111.2|113|111.2|112.96|111.16|13
1655287900000|2022-06-15 10:11:40|113.02|111.22|113.2|111.4|113.22|111.42|113.02|111.22|15
1655287910000|2022-06-15 10:11:50|113.21|111.41|113.1|111.3|113.36|111.56|113.1|111.3|17
1655287920000|2022-06-15 10:12:00|113.06|111.26|112.89|111.09|113.06|111.26|112.88|111.08|20
1655287930000|2022-06-15 10:12:10|112.87|111.07|112.72|110.92|112.96|111.16|112.72|110.92|22
1655287940000|2022-06-15 10:12:20|112.74|110.94|112.88|111.08|112.88|111.08|112.69|110.89|21
1655287950000|2022-06-15 10:12:30|112.9|111.1|112.97|111.17|112.97|111.17|112.9|111.1|7
1655287960000|2022-06-15 10:12:40|112.98|111.18|113.41|111.61|113.41|111.61|112.98|111.18|16
1655287970000|2022-06-15 10:12:50|113.42|111.62|113.07|111.27|113.43|111.63|113.07|111.27|21
1655287980000|2022-06-15 10:13:00|113.06|111.26|112.92|111.12|113.06|111.26|112.91|111.11|26
1655287990000|2022-06-15 10:13:10|112.9|111.1|112.8|111|112.9|111.1|112.78|110.98|15
1655288000000|2022-06-15 10:13:20|112.79|110.99|112.75|110.95|112.9|111.1|112.71|110.91|21
1655288010000|2022-06-15 10:13:30|112.71|110.91|112.61|110.81|112.75|110.95|112.6|110.8|16
1655288020000|2022-06-15 10:13:40|112.62|110.82|112.64|110.84|112.64|110.84|112.53|110.73|15
1655288030000|2022-06-15 10:13:50|112.65|110.85|112.73|110.93|112.89|111.09|112.65|110.85|21
1655288040000|2022-06-15 10:14:00|112.76|110.96|112.84|111.04|112.92|111.12|112.76|110.96|14
1655288050000|2022-06-15 10:14:10|112.83|111.03|112.72|110.92|112.83|111.03|112.71|110.91|13
1655288060000|2022-06-15 10:14:20|112.73|110.93|112.64|110.84|112.78|110.98|112.64|110.84|14
1655288070000|2022-06-15 10:14:30|112.66|110.86|112.61|110.81|112.76|110.96|112.6|110.8|20
1655288080000|2022-06-15 10:14:40|112.62|110.82|112.52|110.72|112.64|110.84|112.52|110.72|21
1655288090000|2022-06-15 10:14:50|112.51|110.71|112.95|111.15|112.95|111.15|112.49|110.69|17
1655288100000|2022-06-15 10:15:00|112.97|111.17|113.1|111.3|113.1|111.3|112.94|111.14|15
1655288110000|2022-06-15 10:15:10|113.09|111.29|112.92|111.12|113.11|111.31|112.92|111.12|12
1655288120000|2022-06-15 10:15:20|112.93|111.13|112.87|111.07|113.08|111.28|112.84|111.04|21
1655288130000|2022-06-15 10:15:30|112.85|111.05|112.71|110.91|112.94|111.14|112.71|110.91|22
1655288140000|2022-06-15 10:15:40|112.7|110.9|113.08|111.28|113.08|111.28|112.7|110.9|21
1655288150000|2022-06-15 10:15:50|113.09|111.29|113.09|111.29|113.11|111.31|112.82|111.02|28
1655288160000|2022-06-15 10:16:00|113.08|111.28|112.83|111.03|113.09|111.29|112.8|111|20
1655288170000|2022-06-15 10:16:10|112.84|111.04|112.75|110.95|112.84|111.04|112.72|110.92|15
1655288180000|2022-06-15 10:16:20|112.76|110.96|112.67|110.87|112.76|110.96|112.57|110.77|26
1655288190000|2022-06-15 10:16:30|112.68|110.88|112.68|110.88|112.78|110.98|112.59|110.79|22
1655288200000|2022-06-15 10:16:40|112.66|110.86|112.81|111.01|112.81|111.01|112.64|110.84|22
1655288210000|2022-06-15 10:16:50|112.82|111.02|112.84|111.04|112.86|111.06|112.81|111.01|21
1655288220000|2022-06-15 10:17:00|112.83|111.03|112.52|110.72|112.83|111.03|112.49|110.69|22
1655288230000|2022-06-15 10:17:10|112.54|110.74|112.68|110.88|112.69|110.89|112.54|110.74|14
1655288240000|2022-06-15 10:17:20|112.71|110.91|112.65|110.85|112.75|110.95|112.65|110.85|18
1655288250000|2022-06-15 10:17:30|112.64|110.84|112.38|110.58|112.64|110.84|112.36|110.56|11
1655288260000|2022-06-15 10:17:40|112.39|110.59|112.38|110.58|112.49|110.69|112.36|110.56|20
1655288270000|2022-06-15 10:17:50|112.43|110.63|112.86|111.06|112.86|111.06|112.43|110.63|21
1655288280000|2022-06-15 10:18:00|112.88|111.08|113.33|111.53|113.33|111.53|112.85|111.05|34
1655288290000|2022-06-15 10:18:10|113.35|111.55|113.63|111.83|113.7|111.9|113.35|111.55|33
1655288300000|2022-06-15 10:18:20|113.68|111.88|114.07|112.27|114.07|112.27|113.61|111.81|33
1655288310000|2022-06-15 10:18:30|114.06|112.26|114.22|112.42|114.22|112.42|113.87|112.07|29
1655288320000|2022-06-15 10:18:40|114.21|112.41|114.33|112.53|114.66|112.86|114.21|112.41|31
1655288330000|2022-06-15 10:18:50|114.34|112.54|114.93|113.13|114.93|113.13|114.3|112.5|33
1655288340000|2022-06-15 10:19:00|114.94|113.14|115.1|113.3|115.12|113.32|114.81|113.01|35
1655288350000|2022-06-15 10:19:10|115.12|113.32|115.16|113.36|115.33|113.53|115.06|113.26|33
1655288360000|2022-06-15 10:19:20|115.05|113.25|115.15|113.35|115.23|113.43|114.78|112.98|34
1655288370000|2022-06-15 10:19:30|115.17|113.37|115.67|113.87|115.67|113.87|115.07|113.27|36
1655288380000|2022-06-15 10:19:40|115.69|113.89|115.86|114.06|115.89|114.09|115.61|113.81|34
1655288390000|2022-06-15 10:19:50|115.91|114.11|115.65|113.85|115.97|114.17|115.61|113.81|33
1655288400000|2022-06-15 10:20:00|115.57|113.77|115.65|113.85|115.71|113.91|115.42|113.62|37
1655288410000|2022-06-15 10:20:10|115.74|113.94|115.91|114.11|116|114.2|115.56|113.76|32
1655288420000|2022-06-15 10:20:20|115.97|114.17|115.97|114.17|116.26|114.46|115.85|114.05|32
1655288430000|2022-06-15 10:20:30|115.95|114.15|116.4|114.6|116.49|114.69|115.93|114.13|27
1655288440000|2022-06-15 10:20:40|116.37|114.57|116.54|114.74|116.66|114.86|116.28|114.48|26
1655288450000|2022-06-15 10:20:50|116.49|114.69|116.04|114.24|116.54|114.74|116.04|114.24|28
1655288460000|2022-06-15 10:21:00|116|114.2|115.6|113.8|116|114.2|115.47|113.67|30
1655288470000|2022-06-15 10:21:10|115.62|113.82|115.62|113.82|115.67|113.87|115.33|113.53|32
1655288480000|2022-06-15 10:21:20|115.63|113.83|115.46|113.66|115.69|113.89|115.46|113.66|28
1655288490000|2022-06-15 10:21:30|115.45|113.65|115.58|113.78|115.66|113.86|115.24|113.44|25
1655288500000|2022-06-15 10:21:40|115.55|113.75|115.52|113.72|115.57|113.77|115.45|113.65|27
1655288510000|2022-06-15 10:21:50|115.54|113.74|115.24|113.44|115.55|113.75|115.18|113.38|29
1655288520000|2022-06-15 10:22:00|115.17|113.37|115.5|113.7|115.58|113.78|115.17|113.37|31
1655288530000|2022-06-15 10:22:10|115.49|113.69|115.4|113.6|115.49|113.69|115.39|113.59|25
1655288540000|2022-06-15 10:22:20|115.39|113.59|115.37|113.57|115.41|113.61|115.31|113.51|22
1655288550000|2022-06-15 10:22:30|115.42|113.62|115.51|113.71|115.54|113.74|115.33|113.53|25
1655288560000|2022-06-15 10:22:40|115.5|113.7|115.51|113.71|115.53|113.73|115.5|113.7|12
1655288570000|2022-06-15 10:22:50|115.5|113.7|115.39|113.59|115.54|113.74|115.39|113.59|27
1655288580000|2022-06-15 10:23:00|115.37|113.57|115.34|113.54|115.37|113.57|115.24|113.44|18
1655288590000|2022-06-15 10:23:10|115.32|113.52|115.25|113.45|115.33|113.53|115.21|113.41|18
1655288600000|2022-06-15 10:23:20|115.23|113.43|115.17|113.37|115.31|113.51|115.08|113.28|25
1655288610000|2022-06-15 10:23:30|115.11|113.31|115.16|113.36|115.16|113.36|115.11|113.31|12
1655288620000|2022-06-15 10:23:40|115.18|113.38|115.24|113.44|115.25|113.45|115.15|113.35|23
1655288630000|2022-06-15 10:23:50|115.23|113.43|115.32|113.52|115.33|113.53|115.2|113.4|22
1655288640000|2022-06-15 10:24:00|115.35|113.55|115.51|113.71|115.51|113.71|115.35|113.55|19
1655288650000|2022-06-15 10:24:10|115.52|113.72|115.79|113.99|115.88|114.08|115.51|113.71|23
1655288660000|2022-06-15 10:24:20|115.8|114|115.78|113.98|115.8|114|115.73|113.93|20
1655288670000|2022-06-15 10:24:30|115.77|113.97|115.61|113.81|115.77|113.97|115.57|113.77|21
1655288680000|2022-06-15 10:24:40|115.6|113.8|115.36|113.56|115.6|113.8|115.36|113.56|16
1655288690000|2022-06-15 10:24:50|115.3|113.5|115.27|113.47|115.33|113.53|115.25|113.45|13
1655288700000|2022-06-15 10:25:00|115.28|113.48|115.32|113.52|115.39|113.59|115.27|113.47|14
1655288710000|2022-06-15 10:25:10|115.33|113.53|115.11|113.31|115.4|113.6|115.05|113.25|23
1655288720000|2022-06-15 10:25:20|115.13|113.33|115.04|113.24|115.18|113.38|115.04|113.24|23
1655288730000|2022-06-15 10:25:30|115|113.2|114.96|113.16|115|113.2|114.91|113.11|18
1655288740000|2022-06-15 10:25:40|114.97|113.17|115.02|113.22|115.19|113.39|114.97|113.17|26
1655288750000|2022-06-15 10:25:50|115.03|113.23|114.94|113.14|115.08|113.28|114.94|113.14|24
1655288760000|2022-06-15 10:26:00|114.92|113.12|114.92|113.12|114.99|113.19|114.79|112.99|35
1655288770000|2022-06-15 10:26:10|114.93|113.13|115.1|113.3|115.14|113.34|114.9|113.1|23
1655288780000|2022-06-15 10:26:20|115.11|113.31|115.12|113.32|115.17|113.37|115.06|113.26|17
1655288790000|2022-06-15 10:26:30|115.1|113.3|115.07|113.27|115.15|113.35|115.07|113.27|14
1655288800000|2022-06-15 10:26:40|115.09|113.29|115.16|113.36|115.17|113.37|115.09|113.29|10
1655288810000|2022-06-15 10:26:50|115.17|113.37|115.46|113.66|115.47|113.67|115.15|113.35|22
1655288820000|2022-06-15 10:27:00|115.48|113.68|115.47|113.67|115.53|113.73|115.47|113.67|15
1655288830000|2022-06-15 10:27:10|115.46|113.66|115.31|113.51|115.46|113.66|115.3|113.5|19
1655288840000|2022-06-15 10:27:20|115.3|113.5|115.19|113.39|115.3|113.5|115.15|113.35|16
1655288850000|2022-06-15 10:27:30|115.18|113.38|115.1|113.3|115.19|113.39|115.06|113.26|18
1655288860000|2022-06-15 10:27:40|115.09|113.29|115.24|113.44|115.29|113.49|115.08|113.28|15
1655288870000|2022-06-15 10:27:50|115.23|113.43|115.59|113.79|115.59|113.79|115.22|113.42|20
1655288880000|2022-06-15 10:28:00|115.63|113.83|115.99|114.19|116|114.2|115.63|113.83|23
1655288890000|2022-06-15 10:28:10|116|114.2|116.13|114.33|116.13|114.33|116|114.2|14
1655288900000|2022-06-15 10:28:20|116.14|114.34|116.2|114.4|116.21|114.41|116.1|114.3|18
1655288910000|2022-06-15 10:28:30|116.17|114.37|116.11|114.31|116.17|114.37|116.1|114.3|11
1655288920000|2022-06-15 10:28:40|116.1|114.3|115.83|114.03|116.11|114.31|115.83|114.03|20
1655288930000|2022-06-15 10:28:50|115.81|114.01|115.9|114.1|115.99|114.19|115.79|113.99|16
1655288940000|2022-06-15 10:29:00|115.89|114.09|115.82|114.02|115.91|114.11|115.8|114|20
1655288950000|2022-06-15 10:29:10|115.83|114.03|115.96|114.16|116.05|114.25|115.82|114.02|22
1655288960000|2022-06-15 10:29:20|115.97|114.17|115.71|113.91|116.01|114.21|115.71|113.91|18
1655288970000|2022-06-15 10:29:30|115.73|113.93|115.84|114.04|115.9|114.1|115.71|113.91|24
1655288980000|2022-06-15 10:29:40|115.85|114.05|115.81|114.01|115.9|114.1|115.81|114.01|21
1655288990000|2022-06-15 10:29:50|115.82|114.02|115.84|114.04|115.84|114.04|115.81|114.01|12
1655289000000|2022-06-15 10:30:00|115.83|114.03|115.56|113.76|115.86|114.06|115.53|113.73|25
1655289010000|2022-06-15 10:30:10|115.57|113.77|115.64|113.84|115.64|113.84|115.48|113.68|20
1655289020000|2022-06-15 10:30:20|115.61|113.81|115.63|113.83|115.64|113.84|115.61|113.81|17
1655289030000|2022-06-15 10:30:30|115.64|113.84|115.82|114.02|115.84|114.04|115.64|113.84|25
1655289040000|2022-06-15 10:30:40|115.84|114.04|115.97|114.17|115.99|114.19|115.84|114.04|16
1655289050000|2022-06-15 10:30:50|115.98|114.18|115.98|114.18|116.02|114.22|115.97|114.17|17
1655289060000|2022-06-15 10:31:00|116.06|114.26|115.83|114.03|116.11|114.31|115.8|114|24
1655289070000|2022-06-15 10:31:10|115.84|114.04|115.87|114.07|115.91|114.11|115.84|114.04|16
1655289080000|2022-06-15 10:31:20|115.86|114.06|115.93|114.13|116.03|114.23|115.86|114.06|24
1655289090000|2022-06-15 10:31:30|115.92|114.12|115.9|114.1|116.02|114.22|115.83|114.03|27
1655289100000|2022-06-15 10:31:40|115.84|114.04|115.24|113.44|115.85|114.05|115.24|113.44|32
1655289110000|2022-06-15 10:31:50|115.23|113.43|115.3|113.5|115.33|113.53|115.19|113.39|23
1655289120000|2022-06-15 10:32:00|115.29|113.49|115.23|113.43|115.29|113.49|115.22|113.42|12
1655289130000|2022-06-15 10:32:10|115.25|113.45|115.17|113.37|115.26|113.46|115.17|113.37|12
1655289140000|2022-06-15 10:32:20|115.16|113.36|114.82|113.02|115.16|113.36|114.82|113.02|28
1655289150000|2022-06-15 10:32:30|114.8|113|114.14|112.34|114.8|113|114.1|112.3|33
1655289160000|2022-06-15 10:32:40|114.13|112.33|113.77|111.97|114.13|112.33|113.71|111.91|27
1655289170000|2022-06-15 10:32:50|113.78|111.98|114.14|112.34|114.27|112.47|113.77|111.97|28
1655289180000|2022-06-15 10:33:00|114.1|112.3|113.8|112|114.1|112.3|113.77|111.97|29
1655289190000|2022-06-15 10:33:10|113.78|111.98|113.68|111.88|113.81|112.01|113.65|111.85|23
1655289200000|2022-06-15 10:33:20|113.7|111.9|114.37|112.57|114.42|112.62|113.7|111.9|28
1655289210000|2022-06-15 10:33:30|114.39|112.59|114.52|112.72|114.53|112.73|114.26|112.46|25
1655289220000|2022-06-15 10:33:40|114.54|112.74|114.43|112.63|114.61|112.81|114.41|112.61|30
1655289230000|2022-06-15 10:33:50|114.44|112.64|114.35|112.55|114.46|112.66|114.32|112.52|26
1655289240000|2022-06-15 10:34:00|114.34|112.54|114.5|112.7|114.5|112.7|114.33|112.53|23
1655289250000|2022-06-15 10:34:10|114.56|112.76|114.51|112.71|114.58|112.78|114.51|112.71|17
1655289260000|2022-06-15 10:34:20|114.45|112.65|114.45|112.65|114.45|112.65|114.39|112.59|20
1655289270000|2022-06-15 10:34:30|114.43|112.63|114.35|112.55|114.44|112.64|114.33|112.53|22
1655289280000|2022-06-15 10:34:40|114.34|112.54|114.4|112.6|114.42|112.62|114.34|112.54|13
1655289290000|2022-06-15 10:34:50|114.36|112.56|114.26|112.46|114.36|112.56|114.22|112.42|21
1655289300000|2022-06-15 10:35:00|114.27|112.47|114.31|112.51|114.32|112.52|114.19|112.39|21
1655289310000|2022-06-15 10:35:10|114.34|112.54|114.36|112.56|114.43|112.63|114.34|112.54|15
1655289320000|2022-06-15 10:35:20|114.37|112.57|114.35|112.55|114.45|112.65|114.34|112.54|15
1655289330000|2022-06-15 10:35:30|114.38|112.58|114.39|112.59|114.39|112.59|114.35|112.55|7
1655289340000|2022-06-15 10:35:40|114.4|112.6|114.42|112.62|114.43|112.63|114.39|112.59|9
1655289350000|2022-06-15 10:35:50|114.43|112.63|114.54|112.74|114.62|112.82|114.43|112.63|23
1655289360000|2022-06-15 10:36:00|114.55|112.75|114.53|112.73|114.55|112.75|114.41|112.61|20
1655289370000|2022-06-15 10:36:10|114.54|112.74|114.57|112.77|114.57|112.77|114.52|112.72|21
1655289380000|2022-06-15 10:36:20|114.58|112.78|114.67|112.87|114.67|112.87|114.47|112.67|20
1655289390000|2022-06-15 10:36:30|114.68|112.88|114.71|112.91|114.71|112.91|114.62|112.82|17
1655289400000|2022-06-15 10:36:40|114.75|112.95|114.71|112.91|114.82|113.02|114.71|112.91|14
1655289410000|2022-06-15 10:36:50|114.7|112.9|114.7|112.9|114.82|113.02|114.67|112.87|24
1655289420000|2022-06-15 10:37:00|114.67|112.87|114.8|113|114.83|113.03|114.67|112.87|18
1655289430000|2022-06-15 10:37:10|114.81|113.01|114.75|112.95|114.82|113.02|114.74|112.94|16
1655289440000|2022-06-15 10:37:20|114.74|112.94|114.8|113|114.83|113.03|114.69|112.89|21
1655289450000|2022-06-15 10:37:30|114.81|113.01|114.84|113.04|114.84|113.04|114.77|112.97|14
1655289460000|2022-06-15 10:37:40|114.85|113.05|114.86|113.06|114.96|113.16|114.85|113.05|13
1655289470000|2022-06-15 10:37:50|114.85|113.05|114.74|112.94|114.85|113.05|114.7|112.9|14
1655289480000|2022-06-15 10:38:00|114.75|112.95|114.8|113|114.83|113.03|114.72|112.92|15
1655289490000|2022-06-15 10:38:10|114.77|112.97|114.74|112.94|114.88|113.08|114.74|112.94|21
1655289500000|2022-06-15 10:38:20|114.73|112.93|114.74|112.94|114.79|112.99|114.73|112.93|22
1655289510000|2022-06-15 10:38:30|114.73|112.93|114.71|112.91|114.74|112.94|114.67|112.87|13
1655289520000|2022-06-15 10:38:40|114.7|112.9|114.87|113.07|114.87|113.07|114.69|112.89|16
1655289530000|2022-06-15 10:38:50|114.78|112.98|114.73|112.93|114.78|112.98|114.7|112.9|18
1655289540000|2022-06-15 10:39:00|114.71|112.91|114.7|112.9|114.73|112.93|114.64|112.84|18
1655289550000|2022-06-15 10:39:10|114.72|112.92|114.63|112.83|114.73|112.93|114.63|112.83|13
1655289560000|2022-06-15 10:39:20|114.62|112.82|114.65|112.85|114.65|112.85|114.54|112.74|17
1655289570000|2022-06-15 10:39:30|114.63|112.83|114.52|112.72|114.63|112.83|114.5|112.7|13
1655289580000|2022-06-15 10:39:40|114.54|112.74|114.57|112.77|114.6|112.8|114.53|112.73|11
1655289590000|2022-06-15 10:39:50|114.54|112.74|114.48|112.68|114.54|112.74|114.44|112.64|17
1655289600000|2022-06-15 10:40:00|114.5|112.7|114.56|112.76|114.64|112.84|114.5|112.7|18
1655289610000|2022-06-15 10:40:10|114.55|112.75|114.59|112.79|114.63|112.83|114.52|112.72|17
1655289620000|2022-06-15 10:40:20|114.6|112.8|114.67|112.87|114.69|112.89|114.6|112.8|20
1655289630000|2022-06-15 10:40:30|114.66|112.86|114.85|113.05|114.87|113.07|114.63|112.83|15
1655289640000|2022-06-15 10:40:40|114.84|113.04|115.05|113.25|115.07|113.27|114.83|113.03|21
1655289650000|2022-06-15 10:40:50|115.2|113.4|115.25|113.45|115.27|113.47|115.16|113.36|17
1655289660000|2022-06-15 10:41:00|115.26|113.46|115.01|113.21|115.26|113.46|115|113.2|17
1655289670000|2022-06-15 10:41:10|114.97|113.17|114.98|113.18|115.07|113.27|114.93|113.13|23
1655289680000|2022-06-15 10:41:20|114.99|113.19|115.05|113.25|115.06|113.26|114.99|113.19|11
1655289690000|2022-06-15 10:41:30|115.07|113.27|115.31|113.51|115.33|113.53|115.07|113.27|13
1655289700000|2022-06-15 10:41:40|115.32|113.52|115.44|113.64|115.47|113.67|115.32|113.52|20
1655289710000|2022-06-15 10:41:50|115.46|113.66|115.51|113.71|115.58|113.78|115.44|113.64|26
1655289720000|2022-06-15 10:42:00|115.52|113.72|115.48|113.68|115.63|113.83|115.46|113.66|25
1655289730000|2022-06-15 10:42:10|115.47|113.67|115.33|113.53|115.49|113.69|115.33|113.53|13
1655289740000|2022-06-15 10:42:20|115.35|113.55|115.18|113.38|115.49|113.69|115.18|113.38|23
1655289750000|2022-06-15 10:42:30|115.19|113.39|115.29|113.49|115.3|113.5|115.19|113.39|19
1655289760000|2022-06-15 10:42:40|115.3|113.5|115.43|113.63|115.47|113.67|115.29|113.49|16
1655289770000|2022-06-15 10:42:50|115.42|113.62|115.38|113.58|115.42|113.62|115.31|113.51|24
1655289780000|2022-06-15 10:43:00|115.39|113.59|115.2|113.4|115.39|113.59|115.09|113.29|26
1655289790000|2022-06-15 10:43:10|115.21|113.41|114.98|113.18|115.21|113.41|114.98|113.18|18
1655289800000|2022-06-15 10:43:20|114.99|113.19|114.83|113.03|115.03|113.23|114.79|112.99|24
1655289810000|2022-06-15 10:43:30|114.85|113.05|115.06|113.26|115.06|113.26|114.83|113.03|16
1655289820000|2022-06-15 10:43:40|115.05|113.25|115.16|113.36|115.16|113.36|115.05|113.25|17
1655289830000|2022-06-15 10:43:50|115.19|113.39|115.23|113.43|115.24|113.44|115.19|113.39|20
1655289840000|2022-06-15 10:44:00|115.07|113.27|114.95|113.15|115.07|113.27|114.95|113.15|16
1655289850000|2022-06-15 10:44:10|114.94|113.14|114.97|113.17|115|113.2|114.84|113.04|24
1655289860000|2022-06-15 10:44:20|114.96|113.16|115.07|113.27|115.07|113.27|114.96|113.16|13
1655289870000|2022-06-15 10:44:30|115.06|113.26|114.95|113.15|115.07|113.27|114.95|113.15|12
1655289880000|2022-06-15 10:44:40|114.94|113.14|115.01|113.21|115.01|113.21|114.94|113.14|6
1655289890000|2022-06-15 10:44:50|115|113.2|115.01|113.21|115.02|113.22|115|113.2|3
1655289900000|2022-06-15 10:45:00|115|113.2|114.81|113.01|115|113.2|114.8|113|19
1655289910000|2022-06-15 10:45:10|114.82|113.02|115.14|113.34|115.14|113.34|114.8|113|14
1655289920000|2022-06-15 10:45:20|115.13|113.33|115.1|113.3|115.17|113.37|115.1|113.3|12
1655289930000|2022-06-15 10:45:30|115.12|113.32|115.16|113.36|115.21|113.41|115.12|113.32|20
1655289940000|2022-06-15 10:45:40|115.15|113.35|115.08|113.28|115.17|113.37|115.05|113.25|20
1655289950000|2022-06-15 10:45:50|115.07|113.27|115.23|113.43|115.23|113.43|115.06|113.26|21
1655289960000|2022-06-15 10:46:00|115.24|113.44|115.24|113.44|115.27|113.47|115.18|113.38|20
1655289970000|2022-06-15 10:46:10|115.26|113.46|115.28|113.48|115.31|113.51|115.26|113.46|8
1655289980000|2022-06-15 10:46:20|115.27|113.47|115.28|113.48|115.35|113.55|115.27|113.47|18
1655289990000|2022-06-15 10:46:30|115.21|113.41|115.26|113.46|115.29|113.49|115.21|113.41|11
1655290000000|2022-06-15 10:46:40|115.24|113.44|115.12|113.32|115.24|113.44|115.12|113.32|21
1655290010000|2022-06-15 10:46:50|115.13|113.33|115.13|113.33|115.18|113.38|115.06|113.26|24
1655290020000|2022-06-15 10:47:00|115.12|113.32|114.92|113.12|115.14|113.34|114.91|113.11|15
1655290030000|2022-06-15 10:47:10|114.91|113.11|114.92|113.12|114.92|113.12|114.89|113.09|14
1655290040000|2022-06-15 10:47:20|114.91|113.11|114.92|113.12|114.93|113.13|114.91|113.11|6
1655290050000|2022-06-15 10:47:30|114.91|113.11|114.8|113|114.91|113.11|114.8|113|9
1655290060000|2022-06-15 10:47:40|114.81|113.01|114.8|113|114.81|113.01|114.79|112.99|6
1655290070000|2022-06-15 10:47:50|114.79|112.99|114.82|113.02|114.82|113.02|114.78|112.98|13
1655290080000|2022-06-15 10:48:00|114.77|112.97|114.78|112.98|114.81|113.01|114.77|112.97|15
1655290090000|2022-06-15 10:48:10|114.79|112.99|114.7|112.9|114.79|112.99|114.7|112.9|15
1655290100000|2022-06-15 10:48:20|114.71|112.91|114.72|112.92|114.73|112.93|114.69|112.89|9
1655290110000|2022-06-15 10:48:30|114.71|112.91|114.72|112.92|114.73|112.93|114.7|112.9|10
1655290120000|2022-06-15 10:48:40|114.73|112.93|114.55|112.75|114.73|112.93|114.55|112.75|16
1655290130000|2022-06-15 10:48:50|114.56|112.76|114.66|112.86|114.67|112.87|114.54|112.74|18
1655290140000|2022-06-15 10:49:00|114.65|112.85|114.79|112.99|114.79|112.99|114.64|112.84|5
1655290150000|2022-06-15 10:49:10|114.81|113.01|114.8|113|114.88|113.08|114.8|113|12
1655290160000|2022-06-15 10:49:20|114.81|113.01|114.81|113.01|114.84|113.04|114.81|113.01|9
1655290170000|2022-06-15 10:49:30|114.82|113.02|114.82|113.02|114.83|113.03|114.81|113.01|9
1655290180000|2022-06-15 10:49:40|114.84|113.04|114.99|113.19|114.99|113.19|114.84|113.04|10
1655290190000|2022-06-15 10:49:50|115.01|113.21|115.01|113.21|115.01|113.21|114.98|113.18|10
1655290200000|2022-06-15 10:50:00|115|113.2|114.77|112.97|115|113.2|114.74|112.94|22
1655290210000|2022-06-15 10:50:10|114.78|112.98|114.83|113.03|114.83|113.03|114.77|112.97|11
1655290220000|2022-06-15 10:50:20|114.84|113.04|115.08|113.28|115.09|113.29|114.84|113.04|9
1655290230000|2022-06-15 10:50:30|115.09|113.29|115.08|113.28|115.09|113.29|115.06|113.26|5
1655290240000|2022-06-15 10:50:40|115.07|113.27|114.97|113.17|115.07|113.27|114.97|113.17|15
1655290250000|2022-06-15 10:50:50|114.96|113.16|115.04|113.24|115.04|113.24|114.96|113.16|8
1655290260000|2022-06-15 10:51:00|115.03|113.23|115.03|113.23|115.06|113.26|115.02|113.22|7
1655290270000|2022-06-15 10:51:10|115.01|113.21|114.82|113.02|115.02|113.22|114.82|113.02|9
1655290280000|2022-06-15 10:51:20|114.84|113.04|114.72|112.92|114.86|113.06|114.72|112.92|15
1655290290000|2022-06-15 10:51:30|114.73|112.93|114.76|112.96|114.77|112.97|114.71|112.91|17
1655290300000|2022-06-15 10:51:40|114.77|112.97|114.74|112.94|114.77|112.97|114.72|112.92|8
1655290310000|2022-06-15 10:51:50|114.75|112.95|114.57|112.77|114.75|112.95|114.53|112.73|23
1655290320000|2022-06-15 10:52:00|114.58|112.78|114.79|112.99|114.8|113|114.56|112.76|15
1655290330000|2022-06-15 10:52:10|114.77|112.97|114.65|112.85|114.8|113|114.64|112.84|29
1655290340000|2022-06-15 10:52:20|114.66|112.86|114.6|112.8|114.66|112.86|114.6|112.8|15
1655290350000|2022-06-15 10:52:30|114.61|112.81|114.63|112.83|114.68|112.88|114.61|112.81|14
1655290360000|2022-06-15 10:52:40|114.62|112.82|114.72|112.92|114.72|112.92|114.61|112.81|15
1655290370000|2022-06-15 10:52:50|114.71|112.91|114.53|112.73|114.71|112.91|114.52|112.72|23
1655290380000|2022-06-15 10:53:00|114.54|112.74|114.73|112.93|114.73|112.93|114.54|112.74|15
1655290390000|2022-06-15 10:53:10|114.74|112.94|114.71|112.91|114.76|112.96|114.71|112.91|6
1655290400000|2022-06-15 10:53:20|114.72|112.92|114.82|113.02|114.82|113.02|114.72|112.92|7
1655290410000|2022-06-15 10:53:30|114.83|113.03|114.89|113.09|114.89|113.09|114.82|113.02|13
1655290420000|2022-06-15 10:53:40|114.91|113.11|114.89|113.09|114.91|113.11|114.88|113.08|5
1655290430000|2022-06-15 10:53:50|114.88|113.08|114.89|113.09|114.89|113.09|114.86|113.06|11
1655290440000|2022-06-15 10:54:00|114.91|113.11|115|113.2|115|113.2|114.9|113.1|15
1655290450000|2022-06-15 10:54:10|115.01|113.21|114.99|113.19|115.01|113.21|114.99|113.19|3
1655290460000|2022-06-15 10:54:20|115.01|113.21|115.2|113.4|115.2|113.4|115.01|113.21|11
1655290470000|2022-06-15 10:54:30|115.19|113.39|115.18|113.38|115.2|113.4|115.09|113.29|13
1655290480000|2022-06-15 10:54:40|115.19|113.39|115.16|113.36|115.19|113.39|115.14|113.34|11
1655290490000|2022-06-15 10:54:50|115.17|113.37|115.26|113.46|115.26|113.46|115.17|113.37|14
1655290500000|2022-06-15 10:55:00|115.27|113.47|115.23|113.43|115.27|113.47|115.22|113.42|14
1655290510000|2022-06-15 10:55:10|115.22|113.42|115.21|113.41|115.23|113.43|115.2|113.4|12
1655290520000|2022-06-15 10:55:20|115.22|113.42|115.29|113.49|115.29|113.49|115.22|113.42|7
1655290530000|2022-06-15 10:55:30|115.37|113.57|115.39|113.59|115.43|113.63|115.37|113.57|15
1655290540000|2022-06-15 10:55:40|115.35|113.55|115.34|113.54|115.38|113.58|115.32|113.52|12
1655290550000|2022-06-15 10:55:50|115.35|113.55|115.37|113.57|115.37|113.57|115.35|113.55|9
1655290560000|2022-06-15 10:56:00|115.36|113.56|115.4|113.6|115.4|113.6|115.34|113.54|15
1655290570000|2022-06-15 10:56:10|115.41|113.61|115.4|113.6|115.41|113.61|115.4|113.6|2
1655290580000|2022-06-15 10:56:20|115.41|113.61|115.39|113.59|115.41|113.61|115.39|113.59|7
1655290590000|2022-06-15 10:56:30|115.41|113.61|115.44|113.64|115.44|113.64|115.41|113.61|2
1655290600000|2022-06-15 10:56:40|115.43|113.63|115.27|113.47|115.44|113.64|115.22|113.42|11
1655290610000|2022-06-15 10:56:50|115.31|113.51|115.29|113.49|115.34|113.54|115.23|113.43|20
1655290620000|2022-06-15 10:57:00|115.3|113.5|115.25|113.45|115.32|113.52|115.24|113.44|11
1655290630000|2022-06-15 10:57:10|115.24|113.44|115.24|113.44|115.28|113.48|115.2|113.4|14
1655290640000|2022-06-15 10:57:20|115.22|113.42|115.24|113.44|115.31|113.51|115.22|113.42|13
1655290650000|2022-06-15 10:57:30|115.25|113.45|115.27|113.47|115.28|113.48|115.25|113.45|11
1655290660000|2022-06-15 10:57:40|115.28|113.48|115.26|113.46|115.28|113.48|115.24|113.44|8
1655290670000|2022-06-15 10:57:50|115.27|113.47|115.2|113.4|115.31|113.51|115.2|113.4|15
1655290680000|2022-06-15 10:58:00|115.19|113.39|115.18|113.38|115.2|113.4|115.16|113.36|7
1655290690000|2022-06-15 10:58:10|115.17|113.37|115.1|113.3|115.17|113.37|115.09|113.29|15
1655290700000|2022-06-15 10:58:20|115.11|113.31|115.15|113.35|115.15|113.35|115.09|113.29|17
1655290710000|2022-06-15 10:58:30|115.14|113.34|115.2|113.4|115.2|113.4|115.14|113.34|15
1655290720000|2022-06-15 10:58:40|115.21|113.41|115.25|113.45|115.28|113.48|115.21|113.41|16
1655290730000|2022-06-15 10:58:50|115.24|113.44|115.27|113.47|115.31|113.51|115.22|113.42|17
1655290740000|2022-06-15 10:59:00|115.23|113.43|115.1|113.3|115.23|113.43|115.08|113.28|16
1655290750000|2022-06-15 10:59:10|115.11|113.31|115.11|113.31|115.14|113.34|115.09|113.29|16
1655290760000|2022-06-15 10:59:20|115.1|113.3|115.23|113.43|115.24|113.44|115.1|113.3|19
1655290770000|2022-06-15 10:59:30|115.24|113.44|115.22|113.42|115.26|113.46|115.2|113.4|20
1655290780000|2022-06-15 10:59:40|115.23|113.43|115.21|113.41|115.23|113.43|115.16|113.36|14
1655290790000|2022-06-15 10:59:50|115.22|113.42|115.17|113.37|115.22|113.42|115.13|113.33|13
1655290800000|2022-06-15 11:00:00|115.16|113.36|115.18|113.38|115.31|113.51|115.14|113.34|21
1655290810000|2022-06-15 11:00:10|115.2|113.4|115.19|113.39|115.21|113.41|115.13|113.33|18
1655290820000|2022-06-15 11:00:20|115.2|113.4|115.14|113.34|115.23|113.43|115.12|113.32|7
1655290830000|2022-06-15 11:00:30|115.15|113.35|115.3|113.5|115.3|113.5|115.15|113.35|14
1655290840000|2022-06-15 11:00:40|115.31|113.51|115.3|113.5|115.31|113.51|115.24|113.44|13
1655290850000|2022-06-15 11:00:50|115.34|113.54|115.39|113.59|115.39|113.59|115.34|113.54|8
1655290860000|2022-06-15 11:01:00|115.4|113.6|115.41|113.61|115.42|113.62|115.39|113.59|7
1655290870000|2022-06-15 11:01:10|115.4|113.6|115.41|113.61|115.42|113.62|115.4|113.6|3
1655290880000|2022-06-15 11:01:20|115.42|113.62|115.41|113.61|115.44|113.64|115.4|113.6|11
1655290890000|2022-06-15 11:01:30|115.4|113.6|115.41|113.61|115.41|113.61|115.37|113.57|7
1655290900000|2022-06-15 11:01:40|115.4|113.6|115.29|113.49|115.41|113.61|115.29|113.49|6
1655290910000|2022-06-15 11:01:50|115.28|113.48|115.29|113.49|115.33|113.53|115.26|113.46|14
1655290920000|2022-06-15 11:02:00|115.3|113.5|115.18|113.38|115.32|113.52|115.17|113.37|8
1655290930000|2022-06-15 11:02:10|115.17|113.37|115.15|113.35|115.18|113.38|115.13|113.33|19
1655290940000|2022-06-15 11:02:20|115.17|113.37|115.11|113.31|115.17|113.37|115.11|113.31|8
1655290950000|2022-06-15 11:02:30|115.12|113.32|115.12|113.32|115.13|113.33|115.12|113.32|5
1655290960000|2022-06-15 11:02:40|115.13|113.33|115.13|113.33|115.13|113.33|115.12|113.32|3
1655290970000|2022-06-15 11:02:50|115.12|113.32|115.02|113.22|115.12|113.32|114.99|113.19|16
1655290980000|2022-06-15 11:03:00|115.03|113.23|115.1|113.3|115.14|113.34|115.03|113.23|16
1655290990000|2022-06-15 11:03:10|115.09|113.29|115.01|113.21|115.1|113.3|114.98|113.18|17
1655291000000|2022-06-15 11:03:20|115|113.2|115.05|113.25|115.06|113.26|115|113.2|13
1655291010000|2022-06-15 11:03:30|115.04|113.24|115.02|113.22|115.07|113.27|115.01|113.21|18
1655291020000|2022-06-15 11:03:40|115.01|113.21|115.02|113.22|115.02|113.22|115.01|113.21|4
1655291030000|2022-06-15 11:03:50|115.01|113.21|114.91|113.11|115.02|113.22|114.89|113.09|14
1655291040000|2022-06-15 11:04:00|114.9|113.1|114.98|113.18|115|113.2|114.9|113.1|5
1655291050000|2022-06-15 11:04:10|114.96|113.16|114.91|113.11|114.96|113.16|114.88|113.08|7
1655291060000|2022-06-15 11:04:20|114.9|113.1|114.9|113.1|114.96|113.16|114.9|113.1|8
1655291070000|2022-06-15 11:04:30|114.91|113.11|114.9|113.1|114.91|113.11|114.9|113.1|4
1655291080000|2022-06-15 11:04:40|114.89|113.09|114.67|112.87|114.89|113.09|114.6|112.8|20
1655291090000|2022-06-15 11:04:50|114.65|112.85|114.62|112.82|114.65|112.85|114.61|112.81|16
1655291100000|2022-06-15 11:05:00|114.61|112.81|114.62|112.82|114.63|112.83|114.59|112.79|14
1655291110000|2022-06-15 11:05:10|114.63|112.83|114.63|112.83|114.65|112.85|114.63|112.83|10
1655291120000|2022-06-15 11:05:20|114.64|112.84|114.6|112.8|114.64|112.84|114.6|112.8|7
1655291130000|2022-06-15 11:05:30|114.61|112.81|114.76|112.96|114.76|112.96|114.61|112.81|13
1655291140000|2022-06-15 11:05:40|114.79|112.99|114.85|113.05|114.9|113.1|114.79|112.99|21
1655291150000|2022-06-15 11:05:50|114.82|113.02|114.82|113.02|114.83|113.03|114.8|113|11
1655291160000|2022-06-15 11:06:00|114.83|113.03|114.86|113.06|114.86|113.06|114.81|113.01|14
1655291170000|2022-06-15 11:06:10|114.85|113.05|114.86|113.06|114.9|113.1|114.84|113.04|18
1655291180000|2022-06-15 11:06:20|114.85|113.05|114.91|113.11|114.92|113.12|114.83|113.03|24
1655291190000|2022-06-15 11:06:30|114.9|113.1|114.89|113.09|114.91|113.11|114.86|113.06|15
1655291200000|2022-06-15 11:06:40|114.88|113.08|114.88|113.08|114.88|113.08|114.88|113.08|1
1655291210000|2022-06-15 11:06:50|114.89|113.09|114.82|113.02|114.89|113.09|114.82|113.02|4
1655291220000|2022-06-15 11:07:00|114.83|113.03|114.8|113|114.83|113.03|114.79|112.99|11
1655291230000|2022-06-15 11:07:10|114.86|113.06|114.82|113.02|114.86|113.06|114.81|113.01|6
1655291240000|2022-06-15 11:07:20|114.83|113.03|114.82|113.02|114.84|113.04|114.81|113.01|7
1655291250000|2022-06-15 11:07:30|114.81|113.01|114.81|113.01|114.82|113.02|114.81|113.01|13
1655291260000|2022-06-15 11:07:40|114.76|112.96|114.56|112.76|114.76|112.96|114.55|112.75|12
1655291270000|2022-06-15 11:07:50|114.57|112.77|114.38|112.58|114.6|112.8|114.28|112.48|26
1655291280000|2022-06-15 11:08:00|114.39|112.59|114.38|112.58|114.39|112.59|114.32|112.52|14
1655291290000|2022-06-15 11:08:10|114.34|112.54|114.39|112.59|114.39|112.59|114.32|112.52|13
1655291300000|2022-06-15 11:08:20|114.4|112.6|114.42|112.62|114.44|112.64|114.4|112.6|16
1655291310000|2022-06-15 11:08:30|114.4|112.6|114.47|112.67|114.49|112.69|114.39|112.59|9
1655291320000|2022-06-15 11:08:40|114.48|112.68|114.47|112.67|114.5|112.7|114.46|112.66|12
1655291330000|2022-06-15 11:08:50|114.48|112.68|114.53|112.73|114.53|112.73|114.48|112.68|10
1655291340000|2022-06-15 11:09:00|114.54|112.74|114.53|112.73|114.55|112.75|114.5|112.7|13
1655291350000|2022-06-15 11:09:10|114.54|112.74|114.61|112.81|114.62|112.82|114.54|112.74|13
1655291360000|2022-06-15 11:09:20|114.62|112.82|114.67|112.87|114.67|112.87|114.62|112.82|11
1655291380000|2022-06-15 11:09:40|114.69|112.89|114.67|112.87|114.69|112.89|114.65|112.85|10
1655291390000|2022-06-15 11:09:50|114.66|112.86|114.69|112.89|114.81|113.01|114.66|112.86|12
1655291400000|2022-06-15 11:10:00|114.68|112.88|114.6|112.8|114.7|112.9|114.59|112.79|12
1655291410000|2022-06-15 11:10:10|114.62|112.82|114.62|112.82|114.65|112.85|114.62|112.82|8
1655291420000|2022-06-15 11:10:20|114.64|112.84|114.75|112.95|114.76|112.96|114.64|112.84|11
1655291430000|2022-06-15 11:10:30|114.76|112.96|114.71|112.91|114.76|112.96|114.7|112.9|11
1655291440000|2022-06-15 11:10:40|114.7|112.9|114.75|112.95|114.78|112.98|114.7|112.9|12
1655291450000|2022-06-15 11:10:50|114.76|112.96|114.75|112.95|114.78|112.98|114.73|112.93|12
1655291460000|2022-06-15 11:11:00|114.76|112.96|115.02|113.22|115.02|113.22|114.76|112.96|20
1655291470000|2022-06-15 11:11:10|115.03|113.23|115.04|113.24|115.04|113.24|115|113.2|8
1655291480000|2022-06-15 11:11:20|115.05|113.25|115.02|113.22|115.05|113.25|115.02|113.22|6
1655291490000|2022-06-15 11:11:30|115.01|113.21|115.04|113.24|115.04|113.24|115.01|113.21|4
1655291500000|2022-06-15 11:11:40|115.02|113.22|115.05|113.25|115.07|113.27|115.02|113.22|10
1655291510000|2022-06-15 11:11:50|115.06|113.26|115.04|113.24|115.06|113.26|115.04|113.24|14
1655291520000|2022-06-15 11:12:00|115.05|113.25|115.06|113.26|115.06|113.26|115.05|113.25|8
1655291530000|2022-06-15 11:12:10|115.05|113.25|115.05|113.25|115.06|113.26|115.04|113.24|8
1655291540000|2022-06-15 11:12:20|115.04|113.24|115.11|113.31|115.11|113.31|115.04|113.24|5
1655291550000|2022-06-15 11:12:30|115.09|113.29|115.09|113.29|115.1|113.3|115.08|113.28|8
1655291560000|2022-06-15 11:12:40|115.08|113.28|115.02|113.22|115.08|113.28|115.01|113.21|15
1655291570000|2022-06-15 11:12:50|115.03|113.23|115.08|113.28|115.08|113.28|115.02|113.22|8
1655291580000|2022-06-15 11:13:00|115.09|113.29|115.1|113.3|115.11|113.31|115.08|113.28|10
1655291590000|2022-06-15 11:13:10|115.09|113.29|115.11|113.31|115.13|113.33|115.09|113.29|8
1655291600000|2022-06-15 11:13:20|115.1|113.3|115.11|113.31|115.12|113.32|115.09|113.29|11
1655291610000|2022-06-15 11:13:30|115.12|113.32|115.12|113.32|115.13|113.33|115.1|113.3|10
1655291620000|2022-06-15 11:13:40|115.11|113.31|115.12|113.32|115.12|113.32|115.09|113.29|8
1655291630000|2022-06-15 11:13:50|115.11|113.31|115.1|113.3|115.13|113.33|115.1|113.3|8
1655291640000|2022-06-15 11:14:00|115.12|113.32|115.31|113.51|115.31|113.51|115.12|113.32|7
1655291650000|2022-06-15 11:14:10|115.3|113.5|115.34|113.54|115.34|113.54|115.28|113.48|6
1655291660000|2022-06-15 11:14:20|115.33|113.53|115.32|113.52|115.33|113.53|115.32|113.52|4
1655291670000|2022-06-15 11:14:30|115.3|113.5|115.28|113.48|115.3|113.5|115.24|113.44|13
1655291680000|2022-06-15 11:14:40|115.29|113.49|115.3|113.5|115.3|113.5|115.29|113.49|2
1655291690000|2022-06-15 11:14:50|115.31|113.51|115.42|113.62|115.42|113.62|115.31|113.51|8
1655291700000|2022-06-15 11:15:00|115.41|113.61|115.37|113.57|115.43|113.63|115.35|113.55|17
1655291710000|2022-06-15 11:15:10|115.36|113.56|115.34|113.54|115.36|113.56|115.33|113.53|13
1655291720000|2022-06-15 11:15:20|115.33|113.53|115.47|113.67|115.47|113.67|115.33|113.53|12
1655291730000|2022-06-15 11:15:30|115.45|113.65|115.45|113.65|115.48|113.68|115.45|113.65|7
1655291740000|2022-06-15 11:15:40|115.44|113.64|115.39|113.59|115.45|113.65|115.39|113.59|8
1655291750000|2022-06-15 11:15:50|115.38|113.58|115.44|113.64|115.44|113.64|115.38|113.58|9
1655291760000|2022-06-15 11:16:00|115.46|113.66|115.52|113.72|115.62|113.82|115.45|113.65|18
1655291770000|2022-06-15 11:16:10|115.51|113.71|115.62|113.82|115.65|113.85|115.5|113.7|11
1655291780000|2022-06-15 11:16:20|115.61|113.81|115.64|113.84|115.65|113.85|115.6|113.8|15
1655291790000|2022-06-15 11:16:30|115.65|113.85|115.73|113.93|115.73|113.93|115.62|113.82|17
1655291800000|2022-06-15 11:16:40|115.75|113.95|115.74|113.94|115.77|113.97|115.73|113.93|8
1655291810000|2022-06-15 11:16:50|115.73|113.93|115.83|114.03|115.86|114.06|115.71|113.91|12
1655291820000|2022-06-15 11:17:00|115.81|114.01|115.79|113.99|115.81|114.01|115.76|113.96|14
1655291830000|2022-06-15 11:17:10|115.78|113.98|115.72|113.92|115.78|113.98|115.72|113.92|6
1655291840000|2022-06-15 11:17:20|115.73|113.93|115.64|113.84|115.73|113.93|115.63|113.83|7
1655291850000|2022-06-15 11:17:30|115.63|113.83|115.71|113.91|115.71|113.91|115.61|113.81|8
1655291860000|2022-06-15 11:17:40|115.7|113.9|115.66|113.86|115.73|113.93|115.65|113.85|10
1655291870000|2022-06-15 11:17:50|115.65|113.85|115.65|113.85|115.67|113.87|115.64|113.84|9
1655291890000|2022-06-15 11:18:10|115.64|113.84|115.51|113.71|115.64|113.84|115.51|113.71|10
1655291900000|2022-06-15 11:18:20|115.5|113.7|115.39|113.59|115.5|113.7|115.38|113.58|13
1655291910000|2022-06-15 11:18:30|115.4|113.6|115.46|113.66|115.47|113.67|115.39|113.59|11
1655291920000|2022-06-15 11:18:40|115.49|113.69|115.59|113.79|115.59|113.79|115.49|113.69|13
1655291930000|2022-06-15 11:18:50|115.58|113.78|115.55|113.75|115.58|113.78|115.53|113.73|8
1655291940000|2022-06-15 11:19:00|115.57|113.77|115.54|113.74|115.57|113.77|115.54|113.74|3
1655291950000|2022-06-15 11:19:10|115.53|113.73|115.56|113.76|115.58|113.78|115.53|113.73|15
1655291960000|2022-06-15 11:19:20|115.55|113.75|115.62|113.82|115.62|113.82|115.55|113.75|11
1655291970000|2022-06-15 11:19:30|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1655291980000|2022-06-15 11:19:40|115.61|113.81|115.65|113.85|115.66|113.86|115.61|113.81|5
1655291990000|2022-06-15 11:19:50|115.63|113.83|115.67|113.87|115.67|113.87|115.63|113.83|7
1655292000000|2022-06-15 11:20:00|115.68|113.88|115.71|113.91|115.72|113.92|115.64|113.84|10
1655292010000|2022-06-15 11:20:10|115.73|113.93|115.79|113.99|115.79|113.99|115.72|113.92|8
1655292020000|2022-06-15 11:20:20|115.86|114.06|116.02|114.22|116.02|114.22|115.86|114.06|17
1655292030000|2022-06-15 11:20:30|116.05|114.25|116.19|114.39|116.19|114.39|116.04|114.24|18
1655292040000|2022-06-15 11:20:40|116.14|114.34|116.18|114.38|116.18|114.38|116.1|114.3|21
1655292050000|2022-06-15 11:20:50|116.2|114.4|116.19|114.39|116.21|114.41|116.15|114.35|17
1655292060000|2022-06-15 11:21:00|116.2|114.4|116.32|114.52|116.32|114.52|116.17|114.37|15
1655292070000|2022-06-15 11:21:10|116.3|114.5|116.42|114.62|116.46|114.66|116.29|114.49|19
1655292080000|2022-06-15 11:21:20|116.43|114.63|116.25|114.45|116.43|114.63|116.24|114.44|25
1655292090000|2022-06-15 11:21:30|116.24|114.44|116.46|114.66|116.47|114.67|116.24|114.44|24
1655292100000|2022-06-15 11:21:40|116.45|114.65|116.61|114.81|116.7|114.9|116.44|114.64|23
1655292110000|2022-06-15 11:21:50|116.62|114.82|116.56|114.76|116.75|114.95|116.51|114.71|22
1655292120000|2022-06-15 11:22:00|116.58|114.78|116.69|114.89|116.69|114.89|116.5|114.7|19
1655292130000|2022-06-15 11:22:10|116.7|114.9|116.76|114.96|116.8|115|116.7|114.9|22
1655292140000|2022-06-15 11:22:20|116.77|114.97|116.57|114.77|116.77|114.97|116.57|114.77|9
1655292150000|2022-06-15 11:22:30|116.58|114.78|116.71|114.91|116.72|114.92|116.58|114.78|14
1655292160000|2022-06-15 11:22:40|116.72|114.92|116.75|114.95|116.76|114.96|116.72|114.92|9
1655292170000|2022-06-15 11:22:50|116.74|114.94|116.71|114.91|116.74|114.94|116.64|114.84|20
1655292180000|2022-06-15 11:23:00|116.73|114.93|116.71|114.91|116.78|114.98|116.7|114.9|14
1655292190000|2022-06-15 11:23:10|116.69|114.89|116.58|114.78|116.71|114.91|116.58|114.78|20
1655292200000|2022-06-15 11:23:20|116.56|114.76|116.6|114.8|116.7|114.9|116.56|114.76|23
1655292210000|2022-06-15 11:23:30|116.61|114.81|116.61|114.81|116.61|114.81|116.51|114.71|17
1655292220000|2022-06-15 11:23:40|116.62|114.82|116.78|114.98|116.78|114.98|116.62|114.82|19
1655292230000|2022-06-15 11:23:50|116.8|115|116.83|115.03|116.84|115.04|116.78|114.98|17
1655292240000|2022-06-15 11:24:00|116.85|115.05|116.81|115.01|116.96|115.16|116.76|114.96|25
1655292250000|2022-06-15 11:24:10|116.82|115.02|117.02|115.22|117.02|115.22|116.82|115.02|25
1655292260000|2022-06-15 11:24:20|117.03|115.23|117.8|116|117.8|116|117.03|115.23|30
1655292270000|2022-06-15 11:24:30|117.77|115.97|117.75|115.95|117.86|116.06|117.6|115.8|32
1655292280000|2022-06-15 11:24:40|117.74|115.94|117.62|115.82|117.83|116.03|117.6|115.8|26
1655292290000|2022-06-15 11:24:50|117.64|115.84|117.74|115.94|117.74|115.94|117.62|115.82|19
1655292300000|2022-06-15 11:25:00|117.75|115.95|117.03|115.23|117.75|115.95|116.8|115|28
1655292310000|2022-06-15 11:25:10|116.98|115.18|117.13|115.33|117.24|115.44|116.95|115.15|27
1655292320000|2022-06-15 11:25:20|117.14|115.34|117.09|115.29|117.15|115.35|117.08|115.28|15
1655292330000|2022-06-15 11:25:30|117.07|115.27|117.05|115.25|117.09|115.29|117.03|115.23|14
1655292340000|2022-06-15 11:25:40|117.04|115.24|117.09|115.29|117.11|115.31|116.92|115.12|15
1655292350000|2022-06-15 11:25:50|117.11|115.31|117.07|115.27|117.27|115.47|116.99|115.19|19
1655292360000|2022-06-15 11:26:00|117.06|115.26|116.96|115.16|117.07|115.27|116.89|115.09|22
1655292370000|2022-06-15 11:26:10|116.95|115.15|116.99|115.19|116.99|115.19|116.84|115.04|16
1655292380000|2022-06-15 11:26:20|117.01|115.21|117.01|115.21|117.06|115.26|116.98|115.18|16
1655292390000|2022-06-15 11:26:30|117.03|115.23|116.9|115.1|117.06|115.26|116.88|115.08|17
1655292400000|2022-06-15 11:26:40|116.91|115.11|116.89|115.09|116.95|115.15|116.88|115.08|14
1655292410000|2022-06-15 11:26:50|116.88|115.08|116.97|115.17|116.97|115.17|116.8|115|14
1655292420000|2022-06-15 11:27:00|116.96|115.16|116.88|115.08|116.98|115.18|116.85|115.05|24
1655292430000|2022-06-15 11:27:10|116.87|115.07|116.91|115.11|116.91|115.11|116.84|115.04|13
1655292440000|2022-06-15 11:27:20|116.92|115.12|116.91|115.11|116.92|115.12|116.85|115.05|18
1655292450000|2022-06-15 11:27:30|116.92|115.12|116.86|115.06|116.92|115.12|116.84|115.04|15
1655292460000|2022-06-15 11:27:40|116.87|115.07|117.02|115.22|117.02|115.22|116.87|115.07|14
1655292470000|2022-06-15 11:27:50|117.01|115.21|117.02|115.22|117.02|115.22|116.98|115.18|12
1655292480000|2022-06-15 11:28:00|117.01|115.21|116.93|115.13|117.01|115.21|116.93|115.13|17
1655292490000|2022-06-15 11:28:10|116.92|115.12|116.99|115.19|117.05|115.25|116.9|115.1|18
1655292500000|2022-06-15 11:28:20|116.97|115.17|117.11|115.31|117.13|115.33|116.97|115.17|21
1655292510000|2022-06-15 11:28:30|117.12|115.32|117.51|115.71|117.51|115.71|117.11|115.31|27
1655292520000|2022-06-15 11:28:40|117.5|115.7|117.51|115.71|117.52|115.72|117.43|115.63|21
1655292530000|2022-06-15 11:28:50|117.52|115.72|117.31|115.51|117.52|115.72|117.31|115.51|24
1655292540000|2022-06-15 11:29:00|117.29|115.49|117.51|115.71|117.51|115.71|117.28|115.48|22
1655292550000|2022-06-15 11:29:10|117.52|115.72|118.02|116.22|118.02|116.22|117.52|115.72|26
1655292560000|2022-06-15 11:29:20|118|116.2|118|116.2|118.15|116.35|118|116.2|27
1655292570000|2022-06-15 11:29:30|118.01|116.21|117.73|115.93|118.01|116.21|117.69|115.89|23
1655292580000|2022-06-15 11:29:40|117.74|115.94|117.79|115.99|117.79|115.99|117.71|115.91|18
1655292590000|2022-06-15 11:29:50|117.78|115.98|117.84|116.04|117.84|116.04|117.76|115.96|13
1655292600000|2022-06-15 11:30:00|117.83|116.03|118|116.2|118|116.2|117.76|115.96|26
1655292610000|2022-06-15 11:30:10|118.02|116.22|118.03|116.23|118.03|116.23|117.87|116.07|29
1655292620000|2022-06-15 11:30:20|118.05|116.25|118.11|116.31|118.12|116.32|118.03|116.23|25
1655292630000|2022-06-15 11:30:30|118.1|116.3|118.41|116.61|118.42|116.62|118.09|116.29|22
1655292640000|2022-06-15 11:30:40|118.42|116.62|118.29|116.49|118.43|116.63|118.24|116.44|18
1655292650000|2022-06-15 11:30:50|118.32|116.52|118.64|116.84|118.65|116.85|118.31|116.51|30
1655292660000|2022-06-15 11:31:00|118.59|116.79|118.37|116.57|118.59|116.79|118.37|116.57|31
1655292670000|2022-06-15 11:31:10|118.38|116.58|118.13|116.33|118.43|116.63|118.1|116.3|29
1655292680000|2022-06-15 11:31:20|118.17|116.37|118.3|116.5|118.3|116.5|118|116.2|26
1655292690000|2022-06-15 11:31:30|118.31|116.51|118.37|116.57|118.49|116.69|118.31|116.51|27
1655292700000|2022-06-15 11:31:40|118.38|116.58|118.35|116.55|118.42|116.62|118.34|116.54|22
1655292710000|2022-06-15 11:31:50|118.36|116.56|117.95|116.15|118.36|116.56|117.93|116.13|24
1655292720000|2022-06-15 11:32:00|117.96|116.16|117.94|116.14|117.99|116.19|117.88|116.08|24
1655292730000|2022-06-15 11:32:10|117.95|116.15|117.96|116.16|117.98|116.18|117.85|116.05|26
1655292740000|2022-06-15 11:32:20|117.94|116.14|117.76|115.96|117.94|116.14|117.72|115.92|24
1655292750000|2022-06-15 11:32:30|117.75|115.95|117.85|116.05|117.87|116.07|117.75|115.95|28
1655292760000|2022-06-15 11:32:40|117.84|116.04|117.75|115.95|117.92|116.12|117.75|115.95|23
1655292770000|2022-06-15 11:32:50|117.77|115.97|117.73|115.93|117.77|115.97|117.55|115.75|24
1655292780000|2022-06-15 11:33:00|117.74|115.94|117.74|115.94|117.83|116.03|117.74|115.94|21
1655292790000|2022-06-15 11:33:10|117.73|115.93|117.59|115.79|117.73|115.93|117.59|115.79|12
1655292800000|2022-06-15 11:33:20|117.58|115.78|117.46|115.66|117.58|115.78|117.45|115.65|22
1655292810000|2022-06-15 11:33:30|117.47|115.67|117.39|115.59|117.49|115.69|117.33|115.53|17
1655292820000|2022-06-15 11:33:40|117.42|115.62|117.39|115.59|117.45|115.65|117.36|115.56|24
1655292830000|2022-06-15 11:33:50|117.4|115.6|117.37|115.57|117.4|115.6|117.33|115.53|19
1655292840000|2022-06-15 11:34:00|117.36|115.56|117.83|116.03|117.94|116.14|117.36|115.56|28
1655292850000|2022-06-15 11:34:10|117.85|116.05|117.61|115.81|117.85|116.05|117.61|115.81|23
1655292860000|2022-06-15 11:34:20|117.56|115.76|117.68|115.88|117.68|115.88|117.56|115.76|19
1655292870000|2022-06-15 11:34:30|117.67|115.87|117.64|115.84|117.67|115.87|117.62|115.82|11
1655292880000|2022-06-15 11:34:40|117.63|115.83|117.61|115.81|117.63|115.83|117.52|115.72|22
1655292890000|2022-06-15 11:34:50|117.62|115.82|117.62|115.82|117.62|115.82|117.61|115.81|7
1655292900000|2022-06-15 11:35:00|117.61|115.81|117.42|115.62|117.62|115.82|117.42|115.62|17
1655292910000|2022-06-15 11:35:10|117.43|115.63|117.62|115.82|117.64|115.84|117.42|115.62|21
1655292920000|2022-06-15 11:35:20|117.61|115.81|117.67|115.87|117.68|115.88|117.59|115.79|12
1655292930000|2022-06-15 11:35:30|117.65|115.85|117.76|115.96|117.78|115.98|117.64|115.84|17
1655292940000|2022-06-15 11:35:40|117.8|116|117.89|116.09|117.98|116.18|117.8|116|17
1655292950000|2022-06-15 11:35:50|117.92|116.12|118.07|116.27|118.07|116.27|117.92|116.12|16
1655292960000|2022-06-15 11:36:00|118.08|116.28|118.22|116.42|118.22|116.42|118|116.2|19
1655292970000|2022-06-15 11:36:10|118.2|116.4|118.11|116.31|118.22|116.42|118.11|116.31|14
1655292980000|2022-06-15 11:36:20|118.13|116.33|117.74|115.94|118.13|116.33|117.74|115.94|15
1655292990000|2022-06-15 11:36:30|117.75|115.95|117.79|115.99|117.79|115.99|117.74|115.94|15
1655293000000|2022-06-15 11:36:40|117.8|116|117.94|116.14|118.01|116.21|117.8|116|17
1655293010000|2022-06-15 11:36:50|117.92|116.12|117.99|116.19|118|116.2|117.91|116.11|22
1655293020000|2022-06-15 11:37:00|117.98|116.18|117.51|115.71|117.98|116.18|117.51|115.71|24
1655293030000|2022-06-15 11:37:10|117.5|115.7|117.5|115.7|117.51|115.71|117.46|115.66|19
1655293040000|2022-06-15 11:37:20|117.49|115.69|117.49|115.69|117.59|115.79|117.46|115.66|21
1655293050000|2022-06-15 11:37:30|117.48|115.68|117.44|115.64|117.49|115.69|117.43|115.63|18
1655293060000|2022-06-15 11:37:40|117.43|115.63|117.35|115.55|117.45|115.65|117.35|115.55|15
1655293070000|2022-06-15 11:37:50|117.36|115.56|117.42|115.62|117.44|115.64|117.33|115.53|14
1655293080000|2022-06-15 11:38:00|117.43|115.63|117.37|115.57|117.45|115.65|117.37|115.57|15
1655293090000|2022-06-15 11:38:10|117.36|115.56|117.34|115.54|117.36|115.56|117.31|115.51|11
1655293100000|2022-06-15 11:38:20|117.38|115.58|117.38|115.58|117.43|115.63|117.33|115.53|22
1655293110000|2022-06-15 11:38:30|117.4|115.6|117.3|115.5|117.41|115.61|117.24|115.44|18
1655293120000|2022-06-15 11:38:40|117.32|115.52|117.35|115.55|117.45|115.65|117.32|115.52|15
1655293130000|2022-06-15 11:38:50|117.36|115.56|117.23|115.43|117.37|115.57|117.23|115.43|15
1655293140000|2022-06-15 11:39:00|117.24|115.44|117.24|115.44|117.25|115.45|117.19|115.39|20
1655293150000|2022-06-15 11:39:10|117.23|115.43|117.26|115.46|117.27|115.47|117.2|115.4|16
1655293160000|2022-06-15 11:39:20|117.27|115.47|117.34|115.54|117.34|115.54|117.27|115.47|15
1655293170000|2022-06-15 11:39:30|117.35|115.55|117.35|115.55|117.37|115.57|117.31|115.51|11
1655293180000|2022-06-15 11:39:40|117.36|115.56|117.28|115.48|117.36|115.56|117.27|115.47|9
1655293190000|2022-06-15 11:39:50|117.3|115.5|117.23|115.43|117.33|115.53|117.23|115.43|14
1655293200000|2022-06-15 11:40:00|117.21|115.41|117.13|115.33|117.21|115.41|117.12|115.32|13
1655293210000|2022-06-15 11:40:10|117.14|115.34|117.23|115.43|117.23|115.43|117.14|115.34|9
1655293220000|2022-06-15 11:40:20|117.24|115.44|117.32|115.52|117.32|115.52|117.23|115.43|10
1655293230000|2022-06-15 11:40:30|117.34|115.54|117.33|115.53|117.36|115.56|117.33|115.53|5
1655293240000|2022-06-15 11:40:40|117.32|115.52|117.34|115.54|117.34|115.54|117.31|115.51|11
1655293250000|2022-06-15 11:40:50|117.33|115.53|117.3|115.5|117.42|115.62|117.26|115.46|15
1655293260000|2022-06-15 11:41:00|117.29|115.49|117.19|115.39|117.29|115.49|117.18|115.38|9
1655293270000|2022-06-15 11:41:10|117.2|115.4|117.19|115.39|117.21|115.41|117.17|115.37|14
1655293280000|2022-06-15 11:41:20|117.2|115.4|117.18|115.38|117.2|115.4|117.14|115.34|14
1655293290000|2022-06-15 11:41:30|117.17|115.37|117.17|115.37|117.21|115.41|117.17|115.37|8
1655293300000|2022-06-15 11:41:40|117.18|115.38|117.22|115.42|117.24|115.44|117.15|115.35|13
1655293310000|2022-06-15 11:41:50|117.23|115.43|117.54|115.74|117.56|115.76|117.23|115.43|19
1655293320000|2022-06-15 11:42:00|117.59|115.79|117.61|115.81|117.8|116|117.59|115.79|15
1655293330000|2022-06-15 11:42:10|117.62|115.82|117.95|116.15|117.98|116.18|117.62|115.82|25
1655293340000|2022-06-15 11:42:20|117.97|116.17|118.61|116.81|118.61|116.81|117.94|116.14|26
1655293350000|2022-06-15 11:42:30|118.64|116.84|118.76|116.96|119.11|117.31|118.64|116.84|28
1655293360000|2022-06-15 11:42:40|118.72|116.92|118.97|117.17|118.99|117.19|118.43|116.63|35
1655293370000|2022-06-15 11:42:50|118.94|117.14|119.05|117.25|119.06|117.26|118.94|117.14|21
1655293380000|2022-06-15 11:43:00|119.06|117.26|119.5|117.7|119.57|117.77|119.04|117.24|21
1655293390000|2022-06-15 11:43:10|119.51|117.71|119.5|117.7|119.6|117.8|119.46|117.66|28
1655293400000|2022-06-15 11:43:20|119.52|117.72|119.1|117.3|119.52|117.72|119.07|117.27|22
1655293410000|2022-06-15 11:43:30|119.08|117.28|119.09|117.29|119.35|117.55|119.06|117.26|28
1655293420000|2022-06-15 11:43:40|119.1|117.3|119.36|117.56|119.36|117.56|119.05|117.25|20
1655293430000|2022-06-15 11:43:50|119.38|117.58|119.49|117.69|119.51|117.71|119.38|117.58|22
1655293440000|2022-06-15 11:44:00|119.48|117.68|119.44|117.64|119.52|117.72|119.42|117.62|23
1655293450000|2022-06-15 11:44:10|119.42|117.62|119.22|117.42|119.43|117.63|119.2|117.4|18
1655293460000|2022-06-15 11:44:20|119.19|117.39|119.29|117.49|119.34|117.54|119.11|117.31|24
1655293470000|2022-06-15 11:44:30|119.31|117.51|119.36|117.56|119.39|117.59|119.28|117.48|22
1655293480000|2022-06-15 11:44:40|119.35|117.55|119.25|117.45|119.35|117.55|119.25|117.45|9
1655293490000|2022-06-15 11:44:50|119.26|117.46|119.21|117.41|119.26|117.46|119.2|117.4|13
1655293500000|2022-06-15 11:45:00|119.2|117.4|119.07|117.27|119.31|117.51|119.05|117.25|19
1655293510000|2022-06-15 11:45:10|119.08|117.28|118.9|117.1|119.09|117.29|118.9|117.1|22
1655293520000|2022-06-15 11:45:20|118.85|117.05|118.96|117.16|119|117.2|118.85|117.05|26
1655293530000|2022-06-15 11:45:30|118.98|117.18|118.96|117.16|118.98|117.18|118.83|117.03|20
1655293540000|2022-06-15 11:45:40|118.95|117.15|118.88|117.08|118.95|117.15|118.83|117.03|19
1655293550000|2022-06-15 11:45:50|118.9|117.1|118.95|117.15|118.99|117.19|118.88|117.08|13
1655293560000|2022-06-15 11:46:00|118.94|117.14|118.72|116.92|118.94|117.14|118.71|116.91|27
1655293570000|2022-06-15 11:46:10|118.71|116.91|118.72|116.92|118.72|116.92|118.7|116.9|14
1655293580000|2022-06-15 11:46:20|118.73|116.93|118.65|116.85|118.77|116.97|118.65|116.85|19
1655293590000|2022-06-15 11:46:30|118.64|116.84|118.64|116.84|118.67|116.87|118.64|116.84|12
1655293600000|2022-06-15 11:46:40|118.63|116.83|118.66|116.86|118.72|116.92|118.63|116.83|11
1655293610000|2022-06-15 11:46:50|118.68|116.88|118.81|117.01|118.83|117.03|118.68|116.88|23
1655293620000|2022-06-15 11:47:00|118.78|116.98|118.73|116.93|118.78|116.98|118.7|116.9|15
1655293630000|2022-06-15 11:47:10|118.74|116.94|118.77|116.97|118.77|116.97|118.73|116.93|13
1655293640000|2022-06-15 11:47:20|118.76|116.96|118.8|117|118.8|117|118.74|116.94|10
1655293650000|2022-06-15 11:47:30|118.78|116.98|118.75|116.95|118.8|117|118.75|116.95|13
1655293660000|2022-06-15 11:47:40|118.76|116.96|118.63|116.83|118.76|116.96|118.62|116.82|16
1655293670000|2022-06-15 11:47:50|118.62|116.82|118.62|116.82|118.67|116.87|118.6|116.8|15
1655293680000|2022-06-15 11:48:00|118.63|116.83|118.62|116.82|118.64|116.84|118.6|116.8|14
1655293690000|2022-06-15 11:48:10|118.63|116.83|118.64|116.84|118.64|116.84|118.63|116.83|4
1655293700000|2022-06-15 11:48:20|118.65|116.85|118.61|116.81|118.65|116.85|118.61|116.81|11
1655293710000|2022-06-15 11:48:30|118.63|116.83|118.69|116.89|118.69|116.89|118.62|116.82|9
1655293720000|2022-06-15 11:48:40|118.67|116.87|118.63|116.83|118.67|116.87|118.62|116.82|10
1655293730000|2022-06-15 11:48:50|118.62|116.82|118.65|116.85|118.66|116.86|118.62|116.82|10
1655293740000|2022-06-15 11:49:00|118.64|116.84|118.61|116.81|118.64|116.84|118.61|116.81|3
1655293750000|2022-06-15 11:49:10|118.6|116.8|118.44|116.64|118.62|116.82|118.44|116.64|9
1655293760000|2022-06-15 11:49:20|118.43|116.63|118.31|116.51|118.44|116.64|118.29|116.49|22
1655293770000|2022-06-15 11:49:30|118.32|116.52|118.27|116.47|118.34|116.54|118.22|116.42|24
1655293780000|2022-06-15 11:49:40|118.24|116.44|118.31|116.51|118.32|116.52|118.24|116.44|22
1655293790000|2022-06-15 11:49:50|118.32|116.52|118.32|116.52|118.33|116.53|118.29|116.49|14
1655293800000|2022-06-15 11:50:00|118.31|116.51|118.19|116.39|118.32|116.52|118.12|116.32|17
1655293810000|2022-06-15 11:50:10|118.2|116.4|118.1|116.3|118.2|116.4|118.1|116.3|16
1655293820000|2022-06-15 11:50:20|118.09|116.29|118.01|116.21|118.09|116.29|118|116.2|15
1655293830000|2022-06-15 11:50:30|118.02|116.22|118.02|116.22|118.05|116.25|118.01|116.21|8
1655293840000|2022-06-15 11:50:40|118.03|116.23|118.06|116.26|118.08|116.28|118.01|116.21|10
1655293850000|2022-06-15 11:50:50|118.07|116.27|118.04|116.24|118.07|116.27|118.03|116.23|11
1655293860000|2022-06-15 11:51:00|118.03|116.23|117.96|116.16|118.08|116.28|117.96|116.16|30
1655293870000|2022-06-15 11:51:10|117.97|116.17|118.13|116.33|118.15|116.35|117.97|116.17|14
1655293880000|2022-06-15 11:51:20|118.14|116.34|118.11|116.31|118.19|116.39|118.07|116.27|22
1655293890000|2022-06-15 11:51:30|118.12|116.32|118.24|116.44|118.25|116.45|118.09|116.29|23
1655293900000|2022-06-15 11:51:40|118.25|116.45|118.5|116.7|118.53|116.73|118.25|116.45|17
1655293910000|2022-06-15 11:51:50|118.51|116.71|118.53|116.73|118.56|116.76|118.51|116.71|12
1655293920000|2022-06-15 11:52:00|118.54|116.74|118.58|116.78|118.58|116.78|118.5|116.7|17
1655293930000|2022-06-15 11:52:10|118.56|116.76|118.56|116.76|118.56|116.76|118.54|116.74|8
1655293940000|2022-06-15 11:52:20|118.57|116.77|118.53|116.73|118.57|116.77|118.52|116.72|6
1655293950000|2022-06-15 11:52:30|118.54|116.74|118.51|116.71|118.57|116.77|118.51|116.71|9
1655293960000|2022-06-15 11:52:40|118.52|116.72|118.48|116.68|118.53|116.73|118.48|116.68|12
1655293970000|2022-06-15 11:52:50|118.43|116.63|118.38|116.58|118.45|116.65|118.38|116.58|17
1655293980000|2022-06-15 11:53:00|118.36|116.56|118.34|116.54|118.36|116.56|118.29|116.49|11
1655293990000|2022-06-15 11:53:10|118.33|116.53|118.42|116.62|118.42|116.62|118.32|116.52|17
1655294000000|2022-06-15 11:53:20|118.43|116.63|118.45|116.65|118.47|116.67|118.43|116.63|11
1655294010000|2022-06-15 11:53:30|118.46|116.66|118.46|116.66|118.48|116.68|118.46|116.66|5
1655294020000|2022-06-15 11:53:40|118.47|116.67|118.42|116.62|118.49|116.69|118.42|116.62|12
1655294030000|2022-06-15 11:53:50|118.41|116.61|118.35|116.55|118.41|116.61|118.32|116.52|13
1655294040000|2022-06-15 11:54:00|118.36|116.56|118.44|116.64|118.44|116.64|118.36|116.56|13
1655294050000|2022-06-15 11:54:10|118.45|116.65|118.42|116.62|118.47|116.67|118.42|116.62|7
1655294060000|2022-06-15 11:54:20|118.43|116.63|118.43|116.63|118.46|116.66|118.41|116.61|12
1655294070000|2022-06-15 11:54:30|118.44|116.64|118.44|116.64|118.45|116.65|118.43|116.63|9
1655294080000|2022-06-15 11:54:40|118.43|116.63|118.35|116.55|118.44|116.64|118.33|116.53|10
1655294090000|2022-06-15 11:54:50|118.34|116.54|118.32|116.52|118.39|116.59|118.3|116.5|18
1655294100000|2022-06-15 11:55:00|118.31|116.51|118.12|116.32|118.32|116.52|117.98|116.18|25
1655294110000|2022-06-15 11:55:10|118.13|116.33|118.28|116.48|118.28|116.48|118.12|116.32|23
1655294120000|2022-06-15 11:55:20|118.27|116.47|118.27|116.47|118.29|116.49|118.21|116.41|19
1655294130000|2022-06-15 11:55:30|118.26|116.46|118.28|116.48|118.31|116.51|118.25|116.45|12
1655294140000|2022-06-15 11:55:40|118.29|116.49|118.19|116.39|118.31|116.51|118.16|116.36|17
1655294150000|2022-06-15 11:55:50|118.18|116.38|118.1|116.3|118.21|116.41|118.1|116.3|17
1655294160000|2022-06-15 11:56:00|118.08|116.28|118.1|116.3|118.1|116.3|118.03|116.23|10
1655294170000|2022-06-15 11:56:10|118.11|116.31|118.15|116.35|118.15|116.35|118.11|116.31|10
1655294180000|2022-06-15 11:56:20|118.17|116.37|118.26|116.46|118.26|116.46|118.16|116.36|14
1655294190000|2022-06-15 11:56:30|118.27|116.47|118.43|116.63|118.48|116.68|118.26|116.46|15
1655294200000|2022-06-15 11:56:40|118.42|116.62|118.39|116.59|118.44|116.64|118.36|116.56|15
1655294210000|2022-06-15 11:56:50|118.4|116.6|118.35|116.55|118.41|116.61|118.33|116.53|22
1655294220000|2022-06-15 11:57:00|118.34|116.54|118.38|116.58|118.4|116.6|118.32|116.52|24
1655294230000|2022-06-15 11:57:10|118.37|116.57|118.34|116.54|118.39|116.59|118.29|116.49|17
1655294240000|2022-06-15 11:57:20|118.33|116.53|118.21|116.41|118.33|116.53|118.18|116.38|14
1655294250000|2022-06-15 11:57:30|118.2|116.4|118.23|116.43|118.24|116.44|118.2|116.4|16
1655294260000|2022-06-15 11:57:40|118.24|116.44|118.24|116.44|118.3|116.5|118.21|116.41|19
1655294270000|2022-06-15 11:57:50|118.23|116.43|118.06|116.26|118.23|116.43|118.06|116.26|11
1655294280000|2022-06-15 11:58:00|118.07|116.27|118.01|116.21|118.11|116.31|118.01|116.21|17
1655294290000|2022-06-15 11:58:10|117.99|116.19|118.01|116.21|118.01|116.21|117.88|116.08|13
1655294300000|2022-06-15 11:58:20|118.03|116.23|117.92|116.12|118.05|116.25|117.9|116.1|12
1655294310000|2022-06-15 11:58:30|117.91|116.11|117.92|116.12|117.95|116.15|117.91|116.11|6
1655294320000|2022-06-15 11:58:40|117.93|116.13|118.23|116.43|118.34|116.54|117.92|116.12|18
1655294330000|2022-06-15 11:58:50|118.24|116.44|118.31|116.51|118.33|116.53|118.24|116.44|17
1655294340000|2022-06-15 11:59:00|118.32|116.52|118.34|116.54|118.35|116.55|118.31|116.51|12
1655294350000|2022-06-15 11:59:10|118.33|116.53|118.34|116.54|118.35|116.55|118.32|116.52|14
1655294360000|2022-06-15 11:59:20|118.37|116.57|118.52|116.72|118.53|116.73|118.36|116.56|19
1655294370000|2022-06-15 11:59:30|118.5|116.7|118.33|116.53|118.53|116.73|118.3|116.5|23
1655294380000|2022-06-15 11:59:40|118.34|116.54|118.34|116.54|118.4|116.6|118.33|116.53|18
1655294390000|2022-06-15 11:59:50|118.32|116.52|118.33|116.53|118.38|116.58|118.32|116.52|14
1655294400000|2022-06-15 12:00:00|118.34|116.54|118.3|116.5|118.37|116.57|118.24|116.44|25
1655294410000|2022-06-15 12:00:10|118.29|116.49|118.25|116.45|118.29|116.49|118.23|116.43|20
1655294420000|2022-06-15 12:00:20|118.24|116.44|118.14|116.34|118.28|116.48|118.11|116.31|25
1655294430000|2022-06-15 12:00:30|118.15|116.35|118.15|116.35|118.22|116.42|118.14|116.34|21
1655294440000|2022-06-15 12:00:40|118.16|116.36|118.14|116.34|118.17|116.37|118.12|116.32|18
1655294450000|2022-06-15 12:00:50|118.15|116.35|118.3|116.5|118.3|116.5|118.15|116.35|11
1655294460000|2022-06-15 12:01:00|118.31|116.51|118.25|116.45|118.41|116.61|118.25|116.45|19
1655294470000|2022-06-15 12:01:10|118.26|116.46|118.22|116.42|118.26|116.46|118.22|116.42|10
1655294480000|2022-06-15 12:01:20|118.23|116.43|118.17|116.37|118.23|116.43|118.17|116.37|14
1655294490000|2022-06-15 12:01:30|118.18|116.38|118.17|116.37|118.18|116.38|118.16|116.36|9
1655294500000|2022-06-15 12:01:40|118.16|116.36|118.15|116.35|118.21|116.41|118.13|116.33|13
1655294510000|2022-06-15 12:01:50|118.14|116.34|118.03|116.23|118.14|116.34|118.02|116.22|9
1655294520000|2022-06-15 12:02:00|118.04|116.24|118.06|116.26|118.14|116.34|118.03|116.23|16
1655294530000|2022-06-15 12:02:10|118.05|116.25|118.05|116.25|118.06|116.26|118.04|116.24|11
1655294540000|2022-06-15 12:02:20|118.06|116.26|118.06|116.26|118.1|116.3|118.04|116.24|17
1655294550000|2022-06-15 12:02:30|118.05|116.25|118.05|116.25|118.06|116.26|118.03|116.23|8
1655294560000|2022-06-15 12:02:40|118.04|116.24|118.04|116.24|118.04|116.24|118.04|116.24|1
1655294570000|2022-06-15 12:02:50|118.05|116.25|118.04|116.24|118.07|116.27|118.03|116.23|11
1655294580000|2022-06-15 12:03:00|118.05|116.25|118.05|116.25|118.09|116.29|118.05|116.25|12
1655294590000|2022-06-15 12:03:10|118.06|116.26|118.17|116.37|118.17|116.37|118.06|116.26|12
1655294600000|2022-06-15 12:03:20|118.18|116.38|118.16|116.36|118.21|116.41|118.14|116.34|11
1655294610000|2022-06-15 12:03:30|118.17|116.37|118.18|116.38|118.19|116.39|118.16|116.36|14
1655294620000|2022-06-15 12:03:40|118.19|116.39|118.18|116.38|118.28|116.48|118.18|116.38|11
1655294630000|2022-06-15 12:03:50|118.17|116.37|118.11|116.31|118.17|116.37|118.11|116.31|10
1655294640000|2022-06-15 12:04:00|118.12|116.32|118.21|116.41|118.24|116.44|118.12|116.32|19
1655294650000|2022-06-15 12:04:10|118.23|116.43|118.17|116.37|118.23|116.43|118.16|116.36|12
1655294660000|2022-06-15 12:04:20|118.16|116.36|118.18|116.38|118.22|116.42|118.16|116.36|18
1655294670000|2022-06-15 12:04:30|118.19|116.39|117.96|116.16|118.22|116.42|117.96|116.16|16
1655294680000|2022-06-15 12:04:40|117.95|116.15|117.96|116.16|117.99|116.19|117.91|116.11|18
1655294690000|2022-06-15 12:04:50|117.95|116.15|117.97|116.17|117.97|116.17|117.94|116.14|12
1655294700000|2022-06-15 12:05:00|117.98|116.18|117.96|116.16|118|116.2|117.9|116.1|10
1655294710000|2022-06-15 12:05:10|118|116.2|117.97|116.17|118.05|116.25|117.97|116.17|13
1655294720000|2022-06-15 12:05:20|117.96|116.16|117.95|116.15|117.97|116.17|117.94|116.14|7
1655294730000|2022-06-15 12:05:30|117.96|116.16|117.82|116.02|117.96|116.16|117.82|116.02|17
1655294740000|2022-06-15 12:05:40|117.83|116.03|117.85|116.05|117.87|116.07|117.83|116.03|12
1655294750000|2022-06-15 12:05:50|117.86|116.06|117.84|116.04|117.86|116.06|117.82|116.02|8
1655294760000|2022-06-15 12:06:00|117.8|116|117.77|115.97|117.8|116|117.66|115.86|23
1655294770000|2022-06-15 12:06:10|117.76|115.96|117.73|115.93|117.77|115.97|117.72|115.92|7
1655294780000|2022-06-15 12:06:20|117.72|115.92|117.68|115.88|117.72|115.92|117.68|115.88|7
1655294790000|2022-06-15 12:06:30|117.67|115.87|117.67|115.87|117.67|115.87|117.62|115.82|12
1655294800000|2022-06-15 12:06:40|117.65|115.85|117.76|115.96|117.77|115.97|117.65|115.85|13
1655294810000|2022-06-15 12:06:50|117.72|115.92|117.7|115.9|117.72|115.92|117.68|115.88|7
1655294820000|2022-06-15 12:07:00|117.69|115.89|117.7|115.9|117.72|115.92|117.69|115.89|11
1655294830000|2022-06-15 12:07:10|117.69|115.89|117.66|115.86|117.7|115.9|117.65|115.85|9
1655294840000|2022-06-15 12:07:20|117.67|115.87|117.72|115.92|117.72|115.92|117.67|115.87|6
1655294880000|2022-06-15 12:08:00|118.15|116.35|118.02|116.22|118.15|116.35|118.01|116.21|12
1655294890000|2022-06-15 12:08:10|118.01|116.21|118.04|116.24|118.04|116.24|118|116.2|13
1655294900000|2022-06-15 12:08:20|118.03|116.23|118.01|116.21|118.04|116.24|118.01|116.21|7
1655294910000|2022-06-15 12:08:30|118.02|116.22|118.06|116.26|118.06|116.26|117.99|116.19|11
1655294920000|2022-06-15 12:08:40|118.05|116.25|118.03|116.23|118.05|116.25|118.02|116.22|7
1655294930000|2022-06-15 12:08:50|118.02|116.22|117.99|116.19|118.02|116.22|117.98|116.18|4
1655294940000|2022-06-15 12:09:00|118|116.2|118.13|116.33|118.13|116.33|117.98|116.18|17
1655294950000|2022-06-15 12:09:10|118.14|116.34|118.08|116.28|118.15|116.35|118.08|116.28|9
1655294960000|2022-06-15 12:09:20|118.1|116.3|118.15|116.35|118.15|116.35|118.1|116.3|11
1655294970000|2022-06-15 12:09:30|118.14|116.34|118.14|116.34|118.15|116.35|118.11|116.31|9
1655294980000|2022-06-15 12:09:40|118.16|116.36|118.04|116.24|118.18|116.38|118.03|116.23|17
1655294990000|2022-06-15 12:09:50|118.05|116.25|118.09|116.29|118.09|116.29|118.04|116.24|12
1655295000000|2022-06-15 12:10:00|118.08|116.28|118.12|116.32|118.13|116.33|118.03|116.23|19
1655295010000|2022-06-15 12:10:10|118.11|116.31|118.21|116.41|118.22|116.42|118.11|116.31|9
1655295020000|2022-06-15 12:10:20|118.22|116.42|118.23|116.43|118.23|116.43|118.22|116.42|2
1655295030000|2022-06-15 12:10:30|118.24|116.44|118.3|116.5|118.31|116.51|118.23|116.43|14
1655295040000|2022-06-15 12:10:40|118.28|116.48|118.26|116.46|118.29|116.49|118.24|116.44|11
1655295050000|2022-06-15 12:10:50|118.32|116.52|118.32|116.52|118.33|116.53|118.3|116.5|13
1655295060000|2022-06-15 12:11:00|118.31|116.51|118.28|116.48|118.33|116.53|118.28|116.48|12
1655295070000|2022-06-15 12:11:10|118.29|116.49|118.35|116.55|118.35|116.55|118.28|116.48|10
1655295080000|2022-06-15 12:11:20|118.34|116.54|118.29|116.49|118.35|116.55|118.28|116.48|20
1655295090000|2022-06-15 12:11:30|118.3|116.5|118.3|116.5|118.33|116.53|118.28|116.48|12
1655295100000|2022-06-15 12:11:40|118.29|116.49|118.31|116.51|118.35|116.55|118.29|116.49|14
1655295110000|2022-06-15 12:11:50|118.3|116.5|118.33|116.53|118.33|116.53|118.29|116.49|15
1655295120000|2022-06-15 12:12:00|118.36|116.56|118.31|116.51|118.36|116.56|118.31|116.51|7
1655295130000|2022-06-15 12:12:10|118.32|116.52|118.2|116.4|118.32|116.52|118.2|116.4|18
1655295140000|2022-06-15 12:12:20|118.19|116.39|118.13|116.33|118.19|116.39|118.1|116.3|19
1655295150000|2022-06-15 12:12:30|118.12|116.32|118.2|116.4|118.2|116.4|118.12|116.32|12
1655295160000|2022-06-15 12:12:40|118.21|116.41|118.18|116.38|118.21|116.41|118.18|116.38|2
1655295170000|2022-06-15 12:12:50|118.19|116.39|118.21|116.41|118.21|116.41|118.15|116.35|8
1655295180000|2022-06-15 12:13:00|118.2|116.4|118.21|116.41|118.21|116.41|118.16|116.36|11
1655295190000|2022-06-15 12:13:10|118.19|116.39|118.38|116.58|118.39|116.59|118.19|116.39|12
1655295200000|2022-06-15 12:13:20|118.44|116.64|118.63|116.83|118.63|116.83|118.44|116.64|14
1655295210000|2022-06-15 12:13:30|118.62|116.82|118.75|116.95|118.75|116.95|118.62|116.82|10
1655295220000|2022-06-15 12:13:40|118.77|116.97|118.98|117.18|118.99|117.19|118.77|116.97|18
1655295230000|2022-06-15 12:13:50|118.99|117.19|118.95|117.15|119.09|117.29|118.92|117.12|22
1655295240000|2022-06-15 12:14:00|118.9|117.1|119.06|117.26|119.06|117.26|118.9|117.1|20
1655295250000|2022-06-15 12:14:10|119.07|117.27|119.45|117.65|119.45|117.65|119.07|117.27|24
1655295260000|2022-06-15 12:14:20|119.47|117.67|119.47|117.67|119.59|117.79|119.41|117.61|24
1655295270000|2022-06-15 12:14:30|119.45|117.65|119.5|117.7|119.51|117.71|119.36|117.56|26
1655295280000|2022-06-15 12:14:40|119.54|117.74|119.46|117.66|119.57|117.77|119.42|117.62|27
1655295290000|2022-06-15 12:14:50|119.45|117.65|119.4|117.6|119.45|117.65|119.31|117.51|19
1655295300000|2022-06-15 12:15:00|119.44|117.64|119.47|117.67|119.48|117.68|119.35|117.55|27
1655295310000|2022-06-15 12:15:10|119.46|117.66|119.52|117.72|119.58|117.78|119.44|117.64|21
1655295320000|2022-06-15 12:15:20|119.53|117.73|119.53|117.73|119.6|117.8|119.52|117.72|25
1655295330000|2022-06-15 12:15:30|119.55|117.75|119.93|118.13|119.93|118.13|119.55|117.75|19
1655295340000|2022-06-15 12:15:40|119.97|118.17|120.11|118.31|120.37|118.57|119.97|118.17|34
1655295350000|2022-06-15 12:15:50|120.07|118.27|120.61|118.81|120.61|118.81|120.07|118.27|35
1655295360000|2022-06-15 12:16:00|120.63|118.83|120.38|118.58|120.64|118.84|120.38|118.58|32
1655295370000|2022-06-15 12:16:10|120.35|118.55|120.24|118.44|120.48|118.68|120.18|118.38|28
1655295380000|2022-06-15 12:16:20|120.26|118.46|120.1|118.3|120.27|118.47|120.1|118.3|29
1655295390000|2022-06-15 12:16:30|120.09|118.29|119.94|118.14|120.09|118.29|119.94|118.14|22
1655295400000|2022-06-15 12:16:40|119.95|118.15|119.99|118.19|120|118.2|119.95|118.15|11
1655295410000|2022-06-15 12:16:50|120|118.2|120.07|118.27|120.16|118.36|120|118.2|21
1655295420000|2022-06-15 12:17:00|120.04|118.24|119.67|117.87|120.08|118.28|119.67|117.87|23
1655295430000|2022-06-15 12:17:10|119.64|117.84|119.31|117.51|119.66|117.86|119.3|117.5|29
1655295440000|2022-06-15 12:17:20|119.29|117.49|119.25|117.45|119.39|117.59|119.23|117.43|25
1655295450000|2022-06-15 12:17:30|119.23|117.43|119.46|117.66|119.46|117.66|119.19|117.39|16
1655295460000|2022-06-15 12:17:40|119.48|117.68|119.41|117.61|119.49|117.69|119.34|117.54|20
1655295470000|2022-06-15 12:17:50|119.38|117.58|119.01|117.21|119.41|117.61|119|117.2|27
1655295480000|2022-06-15 12:18:00|119.03|117.23|118.96|117.16|119.04|117.24|118.95|117.15|25
1655295490000|2022-06-15 12:18:10|118.93|117.13|119.03|117.23|119.03|117.23|118.88|117.08|25
1655295500000|2022-06-15 12:18:20|119.02|117.22|118.92|117.12|119.05|117.25|118.91|117.11|27
1655295510000|2022-06-15 12:18:30|118.91|117.11|119.03|117.23|119.05|117.25|118.91|117.11|20
1655295520000|2022-06-15 12:18:40|119.04|117.24|118.99|117.19|119.06|117.26|118.98|117.18|18
1655295530000|2022-06-15 12:18:50|118.96|117.16|118.92|117.12|118.96|117.16|118.89|117.09|17
1655295540000|2022-06-15 12:19:00|118.91|117.11|119.02|117.22|119.08|117.28|118.9|117.1|20
1655295550000|2022-06-15 12:19:10|119.01|117.21|118.92|117.12|119.03|117.23|118.92|117.12|22
1655295560000|2022-06-15 12:19:20|118.91|117.11|118.61|116.81|118.91|117.11|118.61|116.81|22
1655295570000|2022-06-15 12:19:30|118.62|116.82|118.72|116.92|118.74|116.94|118.61|116.81|21
1655295580000|2022-06-15 12:19:40|118.78|116.98|118.79|116.99|118.96|117.16|118.78|116.98|21
1655295590000|2022-06-15 12:19:50|118.8|117|118.86|117.06|118.88|117.08|118.8|117|19
1655295600000|2022-06-15 12:20:00|118.84|117.04|118.93|117.13|118.94|117.14|118.83|117.03|16
1655295610000|2022-06-15 12:20:10|118.94|117.14|118.93|117.13|118.96|117.16|118.9|117.1|20
1655295620000|2022-06-15 12:20:20|118.94|117.14|118.86|117.06|118.94|117.14|118.83|117.03|16
1655295630000|2022-06-15 12:20:30|118.84|117.04|118.82|117.02|118.9|117.1|118.82|117.02|15
1655295640000|2022-06-15 12:20:40|118.8|117|118.82|117.02|118.83|117.03|118.8|117|17
1655295650000|2022-06-15 12:20:50|118.81|117.01|118.79|116.99|118.84|117.04|118.79|116.99|15
1655295660000|2022-06-15 12:21:00|118.8|117|118.61|116.81|118.8|117|118.56|116.76|26
1655295670000|2022-06-15 12:21:10|118.6|116.8|118.77|116.97|118.77|116.97|118.6|116.8|16
1655295680000|2022-06-15 12:21:20|118.78|116.98|118.6|116.8|118.81|117.01|118.59|116.79|18
1655295690000|2022-06-15 12:21:30|118.59|116.79|118.55|116.75|118.6|116.8|118.55|116.75|7
1655295700000|2022-06-15 12:21:40|118.58|116.78|118.61|116.81|118.61|116.81|118.57|116.77|8
1655295710000|2022-06-15 12:21:50|118.64|116.84|118.49|116.69|118.65|116.85|118.48|116.68|17
1655295720000|2022-06-15 12:22:00|118.5|116.7|118.6|116.8|118.64|116.84|118.5|116.7|16
1655295730000|2022-06-15 12:22:10|118.61|116.81|118.62|116.82|118.62|116.82|118.57|116.77|17
1655295740000|2022-06-15 12:22:20|118.63|116.83|118.53|116.73|118.64|116.84|118.52|116.72|15
1655295750000|2022-06-15 12:22:30|118.52|116.72|118.45|116.65|118.52|116.72|118.45|116.65|11
1655295760000|2022-06-15 12:22:40|118.47|116.67|118.51|116.71|118.51|116.71|118.46|116.66|19
1655295770000|2022-06-15 12:22:50|118.54|116.74|118.61|116.81|118.61|116.81|118.52|116.72|13
1655295780000|2022-06-15 12:23:00|118.62|116.82|118.57|116.77|118.62|116.82|118.57|116.77|11
1655295790000|2022-06-15 12:23:10|118.56|116.76|118.51|116.71|118.56|116.76|118.5|116.7|16
1655295800000|2022-06-15 12:23:20|118.52|116.72|118.58|116.78|118.58|116.78|118.5|116.7|12
1655295810000|2022-06-15 12:23:30|118.57|116.77|118.56|116.76|118.58|116.78|118.52|116.72|14
1655295820000|2022-06-15 12:23:40|118.54|116.74|118.51|116.71|118.57|116.77|118.5|116.7|15
1655295830000|2022-06-15 12:23:50|118.53|116.73|118.51|116.71|118.54|116.74|118.49|116.69|14
1655295840000|2022-06-15 12:24:00|118.5|116.7|118.49|116.69|118.51|116.71|118.47|116.67|11
1655295850000|2022-06-15 12:24:10|118.48|116.68|118.48|116.68|118.48|116.68|118.47|116.67|13
1655295860000|2022-06-15 12:24:20|118.47|116.67|118.45|116.65|118.47|116.67|118.44|116.64|7
1655295870000|2022-06-15 12:24:30|118.47|116.67|118.65|116.85|118.65|116.85|118.46|116.66|16
1655295880000|2022-06-15 12:24:40|118.64|116.84|118.62|116.82|118.64|116.84|118.59|116.79|10
1655295890000|2022-06-15 12:24:50|118.61|116.81|118.52|116.72|118.62|116.82|118.52|116.72|7
1655295900000|2022-06-15 12:25:00|118.53|116.73|118.52|116.72|118.53|116.73|118.47|116.67|14
1655295910000|2022-06-15 12:25:10|118.54|116.74|118.6|116.8|118.6|116.8|118.52|116.72|16
1655295920000|2022-06-15 12:25:20|118.61|116.81|118.6|116.8|118.61|116.81|118.59|116.79|13
1655295930000|2022-06-15 12:25:30|118.57|116.77|118.6|116.8|118.61|116.81|118.55|116.75|10
1655295940000|2022-06-15 12:25:40|118.61|116.81|118.62|116.82|118.62|116.82|118.61|116.81|2
1655295950000|2022-06-15 12:25:50|118.63|116.83|118.68|116.88|118.71|116.91|118.63|116.83|14
1655295960000|2022-06-15 12:26:00|118.69|116.89|118.67|116.87|118.7|116.9|118.67|116.87|11
1655295970000|2022-06-15 12:26:10|118.68|116.88|118.69|116.89|118.69|116.89|118.64|116.84|12
1655295980000|2022-06-15 12:26:20|118.7|116.9|118.75|116.95|118.75|116.95|118.7|116.9|7
1655295990000|2022-06-15 12:26:30|118.74|116.94|118.65|116.85|118.74|116.94|118.63|116.83|13
1655296000000|2022-06-15 12:26:40|118.64|116.84|118.64|116.84|118.66|116.86|118.64|116.84|16
1655296010000|2022-06-15 12:26:50|118.65|116.85|118.76|116.96|118.76|116.96|118.65|116.85|11
1655296020000|2022-06-15 12:27:00|118.77|116.97|118.83|117.03|118.85|117.05|118.77|116.97|11
1655296030000|2022-06-15 12:27:10|118.84|117.04|118.77|116.97|118.86|117.06|118.76|116.96|13
1655296040000|2022-06-15 12:27:20|118.76|116.96|118.68|116.88|118.76|116.96|118.68|116.88|7
1655296050000|2022-06-15 12:27:30|118.7|116.9|118.69|116.89|118.75|116.95|118.68|116.88|15
1655296060000|2022-06-15 12:27:40|118.7|116.9|118.45|116.65|118.72|116.92|118.45|116.65|24
1655296070000|2022-06-15 12:27:50|118.44|116.64|118.37|116.57|118.44|116.64|118.35|116.55|15
1655296080000|2022-06-15 12:28:00|118.38|116.58|118.46|116.66|118.46|116.66|118.38|116.58|9
1655296090000|2022-06-15 12:28:10|118.47|116.67|118.57|116.77|118.61|116.81|118.47|116.67|22
1655296100000|2022-06-15 12:28:20|118.58|116.78|118.65|116.85|118.66|116.86|118.58|116.78|12
1655296110000|2022-06-15 12:28:30|118.66|116.86|118.63|116.83|118.7|116.9|118.63|116.83|12
1655296120000|2022-06-15 12:28:40|118.62|116.82|118.63|116.83|118.63|116.83|118.58|116.78|11
1655296130000|2022-06-15 12:28:50|118.64|116.84|118.53|116.73|118.71|116.91|118.53|116.73|16
1655296140000|2022-06-15 12:29:00|118.51|116.71|118.59|116.79|118.59|116.79|118.5|116.7|12
1655296150000|2022-06-15 12:29:10|118.6|116.8|118.72|116.92|118.73|116.93|118.57|116.77|17
1655296160000|2022-06-15 12:29:20|118.71|116.91|118.76|116.96|118.77|116.97|118.7|116.9|15
1655296170000|2022-06-15 12:29:30|118.75|116.95|118.72|116.92|118.76|116.96|118.71|116.91|15
1655296180000|2022-06-15 12:29:40|118.71|116.91|118.7|116.9|118.73|116.93|118.67|116.87|17
1655296190000|2022-06-15 12:29:50|118.72|116.92|118.7|116.9|118.73|116.93|118.68|116.88|10
1655296200000|2022-06-15 12:30:00|118.69|116.89|118.75|116.95|118.75|116.95|118.61|116.81|16
1655296210000|2022-06-15 12:30:10|118.74|116.94|118.74|116.94|118.75|116.95|118.63|116.83|17
1655296220000|2022-06-15 12:30:20|118.75|116.95|118.73|116.93|118.76|116.96|118.73|116.93|11
1655296230000|2022-06-15 12:30:30|118.74|116.94|118.6|116.8|118.74|116.94|118.6|116.8|15
1655296240000|2022-06-15 12:30:40|118.62|116.82|118.46|116.66|118.63|116.83|118.45|116.65|24
1655296250000|2022-06-15 12:30:50|118.38|116.58|118.42|116.62|118.5|116.7|118.38|116.58|23
1655296260000|2022-06-15 12:31:00|118.43|116.63|118.62|116.82|118.65|116.85|118.43|116.63|26
1655296270000|2022-06-15 12:31:10|118.61|116.81|118.51|116.71|118.71|116.91|118.49|116.69|26
1655296280000|2022-06-15 12:31:20|118.5|116.7|118.53|116.73|118.54|116.74|118.49|116.69|20
1655296290000|2022-06-15 12:31:30|118.52|116.72|118.46|116.66|118.52|116.72|118.44|116.64|19
1655296300000|2022-06-15 12:31:40|118.48|116.68|118.52|116.72|118.52|116.72|118.48|116.68|15
1655296310000|2022-06-15 12:31:50|118.5|116.7|118.47|116.67|118.5|116.7|118.46|116.66|10
1655296320000|2022-06-15 12:32:00|118.45|116.65|118.41|116.61|118.45|116.65|118.4|116.6|15
1655296330000|2022-06-15 12:32:10|118.39|116.59|118.23|116.43|118.4|116.6|118.19|116.39|21
1655296340000|2022-06-15 12:32:20|118.2|116.4|118.31|116.51|118.32|116.52|118.2|116.4|20
1655296350000|2022-06-15 12:32:30|118.3|116.5|118.28|116.48|118.3|116.5|118.24|116.44|13
1655296360000|2022-06-15 12:32:40|118.29|116.49|118.28|116.48|118.29|116.49|118.27|116.47|6
1655296370000|2022-06-15 12:32:50|118.27|116.47|118.33|116.53|118.35|116.55|118.26|116.46|15
1655296380000|2022-06-15 12:33:00|118.32|116.52|118.28|116.48|118.32|116.52|118.18|116.38|18
1655296390000|2022-06-15 12:33:10|118.29|116.49|118.55|116.75|118.55|116.75|118.25|116.45|15
1655296400000|2022-06-15 12:33:20|118.56|116.76|118.58|116.78|118.59|116.79|118.55|116.75|16
1655296410000|2022-06-15 12:33:30|118.57|116.77|118.63|116.83|118.69|116.89|118.55|116.75|22
1655296420000|2022-06-15 12:33:40|118.64|116.84|118.6|116.8|118.67|116.87|118.6|116.8|12
1655296430000|2022-06-15 12:33:50|118.59|116.79|118.72|116.92|118.75|116.95|118.58|116.78|19
1655296440000|2022-06-15 12:34:00|118.73|116.93|118.72|116.92|118.74|116.94|118.71|116.91|7
1655296740000|2022-06-15 12:39:00|118.2|116.4|118.23|116.43|118.26|116.46|118.19|116.39|11
1655296750000|2022-06-15 12:39:10|118.24|116.44|118.19|116.39|118.25|116.45|118.17|116.37|18
1655296760000|2022-06-15 12:39:20|118.18|116.38|118.08|116.28|118.2|116.4|118.05|116.25|24
1655296770000|2022-06-15 12:39:30|118.09|116.29|118.25|116.45|118.25|116.45|118.09|116.29|20
1655296780000|2022-06-15 12:39:40|118.24|116.44|118.19|116.39|118.25|116.45|118.17|116.37|14
1655296790000|2022-06-15 12:39:50|118.2|116.4|118.29|116.49|118.29|116.49|118.2|116.4|14
1655296800000|2022-06-15 12:40:00|118.27|116.47|118.3|116.5|118.3|116.5|118.27|116.47|9
1655296810000|2022-06-15 12:40:10|118.29|116.49|118.33|116.53|118.33|116.53|118.28|116.48|10
1655296820000|2022-06-15 12:40:20|118.32|116.52|118.28|116.48|118.34|116.54|118.28|116.48|12
1655296830000|2022-06-15 12:40:30|118.27|116.47|118.28|116.48|118.29|116.49|118.23|116.43|15
1655296840000|2022-06-15 12:40:40|118.27|116.47|118.33|116.53|118.33|116.53|118.27|116.47|9
1655296850000|2022-06-15 12:40:50|118.34|116.54|118.3|116.5|118.34|116.54|118.27|116.47|10
1655296860000|2022-06-15 12:41:00|118.31|116.51|118.31|116.51|118.32|116.52|118.31|116.51|3
1655296900000|2022-06-15 12:41:40|118.27|116.47|118.29|116.49|118.29|116.49|118.27|116.47|3
1655296910000|2022-06-15 12:41:50|118.3|116.5|118.34|116.54|118.34|116.54|118.3|116.5|5
1655296920000|2022-06-15 12:42:00|118.35|116.55|118.29|116.49|118.36|116.56|118.29|116.49|7
1655296930000|2022-06-15 12:42:10|118.32|116.52|118.31|116.51|118.42|116.62|118.28|116.48|19
1655296940000|2022-06-15 12:42:20|118.32|116.52|118.25|116.45|118.32|116.52|118.24|116.44|17
1655296950000|2022-06-15 12:42:30|118.26|116.46|118.25|116.45|118.28|116.48|118.25|116.45|11
1655296960000|2022-06-15 12:42:40|118.26|116.46|118.19|116.39|118.29|116.49|118.19|116.39|13
1655296970000|2022-06-15 12:42:50|118.2|116.4|118.19|116.39|118.2|116.4|118.17|116.37|15
1655296980000|2022-06-15 12:43:00|118.2|116.4|118.19|116.39|118.2|116.4|118.19|116.39|10
1655296990000|2022-06-15 12:43:10|118.18|116.38|118.24|116.44|118.28|116.48|118.18|116.38|13
1655297000000|2022-06-15 12:43:20|118.25|116.45|118.27|116.47|118.29|116.49|118.24|116.44|11
1655297010000|2022-06-15 12:43:30|118.28|116.48|118.26|116.46|118.28|116.48|118.26|116.46|9
1655297020000|2022-06-15 12:43:40|118.23|116.43|118.21|116.41|118.23|116.43|118.18|116.38|8
1655297030000|2022-06-15 12:43:50|118.2|116.4|118.26|116.46|118.26|116.46|118.19|116.39|9
1655297040000|2022-06-15 12:44:00|118.27|116.47|118.26|116.46|118.28|116.48|118.22|116.42|10
1655297050000|2022-06-15 12:44:10|118.27|116.47|118.26|116.46|118.28|116.48|118.25|116.45|12
1655297060000|2022-06-15 12:44:20|118.27|116.47|117.8|116|118.27|116.47|117.77|115.97|28
1655297070000|2022-06-15 12:44:30|117.81|116.01|117.83|116.03|117.88|116.08|117.81|116.01|14
1655297080000|2022-06-15 12:44:40|117.84|116.04|117.87|116.07|117.89|116.09|117.84|116.04|12
1655297090000|2022-06-15 12:44:50|117.88|116.08|117.98|116.18|117.99|116.19|117.88|116.08|13
1655297100000|2022-06-15 12:45:00|118|116.2|117.97|116.17|118.02|116.22|117.96|116.16|17
1655297110000|2022-06-15 12:45:10|117.98|116.18|117.98|116.18|117.98|116.18|117.94|116.14|15
1655297120000|2022-06-15 12:45:20|117.96|116.16|118.04|116.24|118.04|116.24|117.91|116.11|17
1655297130000|2022-06-15 12:45:30|118.05|116.25|118.04|116.24|118.06|116.26|118.02|116.22|8
1655297140000|2022-06-15 12:45:40|118.06|116.26|118.04|116.24|118.08|116.28|118.04|116.24|6
1655297150000|2022-06-15 12:45:50|118.05|116.25|118.02|116.22|118.05|116.25|117.99|116.19|11
1655297160000|2022-06-15 12:46:00|118.01|116.21|118.06|116.26|118.08|116.28|118.01|116.21|13
1655297170000|2022-06-15 12:46:10|118.05|116.25|118.04|116.24|118.08|116.28|118.04|116.24|18
1655297180000|2022-06-15 12:46:20|118.05|116.25|118.07|116.27|118.07|116.27|118.04|116.24|9
1655297190000|2022-06-15 12:46:30|118.09|116.29|118.14|116.34|118.19|116.39|118.08|116.28|19
1655297200000|2022-06-15 12:46:40|118.11|116.31|118.17|116.37|118.17|116.37|118.08|116.28|9
1655297210000|2022-06-15 12:46:50|118.16|116.36|118.24|116.44|118.24|116.44|118.16|116.36|12
1655297220000|2022-06-15 12:47:00|118.27|116.47|118.32|116.52|118.35|116.55|118.25|116.45|16
1655297230000|2022-06-15 12:47:10|118.33|116.53|118.4|116.6|118.46|116.66|118.33|116.53|16
1655297240000|2022-06-15 12:47:20|118.41|116.61|118.43|116.63|118.46|116.66|118.41|116.61|13
1655297250000|2022-06-15 12:47:30|118.44|116.64|118.45|116.65|118.51|116.71|118.44|116.64|14
1655297260000|2022-06-15 12:47:40|118.46|116.66|118.52|116.72|118.52|116.72|118.46|116.66|12
1655297270000|2022-06-15 12:47:50|118.54|116.74|118.53|116.73|118.54|116.74|118.5|116.7|8
1655297280000|2022-06-15 12:48:00|118.52|116.72|118.59|116.79|118.6|116.8|118.52|116.72|8
1655297290000|2022-06-15 12:48:10|118.58|116.78|118.62|116.82|118.69|116.89|118.58|116.78|15
1655297300000|2022-06-15 12:48:20|118.63|116.83|118.68|116.88|118.68|116.88|118.62|116.82|16
1655297310000|2022-06-15 12:48:30|118.69|116.89|118.68|116.88|118.69|116.89|118.66|116.86|18
1655297320000|2022-06-15 12:48:40|118.67|116.87|118.49|116.69|118.67|116.87|118.49|116.69|15
1655297330000|2022-06-15 12:48:50|118.48|116.68|118.47|116.67|118.49|116.69|118.4|116.6|22
1655297340000|2022-06-15 12:49:00|118.4|116.6|118.27|116.47|118.4|116.6|118.26|116.46|16
1655297350000|2022-06-15 12:49:10|118.22|116.42|118.24|116.44|118.24|116.44|118.17|116.37|21
1655297360000|2022-06-15 12:49:20|118.28|116.48|118.43|116.63|118.48|116.68|118.24|116.44|21
1655297370000|2022-06-15 12:49:30|118.42|116.62|118.37|116.57|118.43|116.63|118.33|116.53|19
1655297380000|2022-06-15 12:49:40|118.38|116.58|118.52|116.72|118.53|116.73|118.38|116.58|18
1655297390000|2022-06-15 12:49:50|118.53|116.73|118.46|116.66|118.53|116.73|118.46|116.66|12
1655297400000|2022-06-15 12:50:00|118.45|116.65|118.48|116.68|118.48|116.68|118.38|116.58|15
1655297410000|2022-06-15 12:50:10|118.49|116.69|118.6|116.8|118.65|116.85|118.49|116.69|16
1655297420000|2022-06-15 12:50:20|118.58|116.78|118.59|116.79|118.61|116.81|118.56|116.76|16
1655297430000|2022-06-15 12:50:30|118.58|116.78|118.6|116.8|118.62|116.82|118.57|116.77|20
1655297440000|2022-06-15 12:50:40|118.68|116.88|118.71|116.91|118.74|116.94|118.59|116.79|20
1655297450000|2022-06-15 12:50:50|118.74|116.94|118.7|116.9|118.74|116.94|118.7|116.9|14
1655297460000|2022-06-15 12:51:00|118.69|116.89|118.87|117.07|118.94|117.14|118.68|116.88|23
1655297470000|2022-06-15 12:51:10|118.82|117.02|118.69|116.89|118.82|117.02|118.69|116.89|16
1655297480000|2022-06-15 12:51:20|118.7|116.9|118.72|116.92|118.72|116.92|118.69|116.89|10
1655297490000|2022-06-15 12:51:30|118.71|116.91|118.6|116.8|118.71|116.91|118.6|116.8|7
1655297500000|2022-06-15 12:51:40|118.59|116.79|118.63|116.83|118.63|116.83|118.53|116.73|12
1655297510000|2022-06-15 12:51:50|118.64|116.84|118.69|116.89|118.71|116.91|118.63|116.83|18
1655297520000|2022-06-15 12:52:00|118.7|116.9|118.65|116.85|118.71|116.91|118.63|116.83|11
1655297530000|2022-06-15 12:52:10|118.67|116.87|118.69|116.89|118.69|116.89|118.66|116.86|7
1655297540000|2022-06-15 12:52:20|118.67|116.87|118.7|116.9|118.73|116.93|118.67|116.87|8
1655297550000|2022-06-15 12:52:30|118.69|116.89|118.66|116.86|118.69|116.89|118.63|116.83|13
1655297560000|2022-06-15 12:52:40|118.67|116.87|118.71|116.91|118.72|116.92|118.62|116.82|17
1655297570000|2022-06-15 12:52:50|118.69|116.89|118.67|116.87|118.73|116.93|118.67|116.87|19
1655297580000|2022-06-15 12:53:00|118.66|116.86|118.52|116.72|118.66|116.86|118.52|116.72|17
1655297590000|2022-06-15 12:53:10|118.53|116.73|118.57|116.77|118.57|116.77|118.53|116.73|6
1655297600000|2022-06-15 12:53:20|118.58|116.78|118.71|116.91|118.72|116.92|118.58|116.78|10
1655297610000|2022-06-15 12:53:30|118.73|116.93|118.75|116.95|118.75|116.95|118.73|116.93|9
1655297620000|2022-06-15 12:53:40|118.73|116.93|118.74|116.94|118.75|116.95|118.73|116.93|3
1655297630000|2022-06-15 12:53:50|118.72|116.92|118.78|116.98|118.78|116.98|118.7|116.9|13
1655297640000|2022-06-15 12:54:00|118.8|117|118.91|117.11|118.94|117.14|118.8|117|16
1655297650000|2022-06-15 12:54:10|118.89|117.09|118.82|117.02|118.89|117.09|118.82|117.02|11
1655297660000|2022-06-15 12:54:20|118.83|117.03|118.7|116.9|118.84|117.04|118.69|116.89|16
1655297670000|2022-06-15 12:54:30|118.69|116.89|118.71|116.91|118.72|116.92|118.66|116.86|15
1655297680000|2022-06-15 12:54:40|118.69|116.89|118.71|116.91|118.72|116.92|118.69|116.89|13
1655297690000|2022-06-15 12:54:50|118.75|116.95|118.71|116.91|118.77|116.97|118.71|116.91|8
1655297700000|2022-06-15 12:55:00|118.7|116.9|118.51|116.71|118.71|116.91|118.51|116.71|17
1655297710000|2022-06-15 12:55:10|118.5|116.7|118.61|116.81|118.62|116.82|118.49|116.69|14
1655297720000|2022-06-15 12:55:20|118.6|116.8|118.62|116.82|118.67|116.87|118.6|116.8|11
1655297730000|2022-06-15 12:55:30|118.6|116.8|118.6|116.8|118.63|116.83|118.59|116.79|10
1655297740000|2022-06-15 12:55:40|118.58|116.78|118.32|116.52|118.58|116.78|118.32|116.52|27
1655297750000|2022-06-15 12:55:50|118.28|116.48|118.38|116.58|118.38|116.58|118.28|116.48|28
1655297760000|2022-06-15 12:56:00|118.43|116.63|118.3|116.5|118.43|116.63|118.29|116.49|18
1655297770000|2022-06-15 12:56:10|118.31|116.51|118.34|116.54|118.38|116.58|118.28|116.48|12
1655297780000|2022-06-15 12:56:20|118.35|116.55|118.39|116.59|118.41|116.61|118.35|116.55|16
1655297790000|2022-06-15 12:56:30|118.38|116.58|118.36|116.56|118.38|116.58|118.36|116.56|3
1655297800000|2022-06-15 12:56:40|118.37|116.57|118.4|116.6|118.4|116.6|118.36|116.56|11
1655297810000|2022-06-15 12:56:50|118.41|116.61|118.4|116.6|118.43|116.63|118.4|116.6|9
1655297820000|2022-06-15 12:57:00|118.39|116.59|118.44|116.64|118.44|116.64|118.39|116.59|13
1655297830000|2022-06-15 12:57:10|118.45|116.65|118.4|116.6|118.45|116.65|118.4|116.6|8
1655297840000|2022-06-15 12:57:20|118.39|116.59|118.3|116.5|118.39|116.59|118.29|116.49|16
1655297850000|2022-06-15 12:57:30|118.28|116.48|118.25|116.45|118.29|116.49|118.23|116.43|17
1655297860000|2022-06-15 12:57:40|118.27|116.47|118.25|116.45|118.29|116.49|118.25|116.45|19
1655297870000|2022-06-15 12:57:50|118.26|116.46|118.29|116.49|118.29|116.49|118.26|116.46|10
1655297880000|2022-06-15 12:58:00|118.28|116.48|118.34|116.54|118.34|116.54|118.28|116.48|4
1655297890000|2022-06-15 12:58:10|118.35|116.55|118.29|116.49|118.36|116.56|118.29|116.49|15
1655297900000|2022-06-15 12:58:20|118.28|116.48|118.23|116.43|118.28|116.48|118.21|116.41|12
1655297910000|2022-06-15 12:58:30|118.25|116.45|118.2|116.4|118.27|116.47|118.2|116.4|14
1655297920000|2022-06-15 12:58:40|118.21|116.41|118.21|116.41|118.21|116.41|118.2|116.4|3
1655297930000|2022-06-15 12:58:50|118.22|116.42|118.28|116.48|118.29|116.49|118.22|116.42|12
1655297940000|2022-06-15 12:59:00|118.26|116.46|118.27|116.47|118.28|116.48|118.26|116.46|5
1655297950000|2022-06-15 12:59:10|118.22|116.42|118.21|116.41|118.22|116.42|118.19|116.39|7
1655297960000|2022-06-15 12:59:20|118.23|116.43|118.26|116.46|118.26|116.46|118.23|116.43|10
1655297970000|2022-06-15 12:59:30|118.25|116.45|118.19|116.39|118.25|116.45|118.15|116.35|7
1655297980000|2022-06-15 12:59:40|118.2|116.4|118.31|116.51|118.31|116.51|118.19|116.39|11
1655297990000|2022-06-15 12:59:50|118.3|116.5|118.23|116.43|118.3|116.5|118.23|116.43|9
1655298000000|2022-06-15 13:00:00|118.24|116.44|118.14|116.34|118.24|116.44|118.14|116.34|15
1655298010000|2022-06-15 13:00:10|118.15|116.35|118.17|116.37|118.22|116.42|118.13|116.33|15
1655298020000|2022-06-15 13:00:20|118.18|116.38|118.15|116.35|118.21|116.41|118.14|116.34|12
1655298030000|2022-06-15 13:00:30|118.14|116.34|118.16|116.36|118.18|116.38|118.13|116.33|15
1655298040000|2022-06-15 13:00:40|118.15|116.35|118.18|116.38|118.21|116.41|118.15|116.35|14
1655298050000|2022-06-15 13:00:50|118.14|116.34|118.01|116.21|118.14|116.34|118.01|116.21|14
1655298060000|2022-06-15 13:01:00|117.91|116.11|117.91|116.11|117.92|116.12|117.87|116.07|16
1655298070000|2022-06-15 13:01:10|117.9|116.1|117.94|116.14|117.95|116.15|117.89|116.09|14
1655298080000|2022-06-15 13:01:20|117.93|116.13|118|116.2|118.04|116.24|117.91|116.11|19
1655298090000|2022-06-15 13:01:30|117.99|116.19|118|116.2|118.01|116.21|117.97|116.17|16
1655298100000|2022-06-15 13:01:40|117.99|116.19|118.02|116.22|118.02|116.22|117.98|116.18|12
1655298110000|2022-06-15 13:01:50|118.03|116.23|118.08|116.28|118.12|116.32|118.03|116.23|14
1655298120000|2022-06-15 13:02:00|118.03|116.23|118.12|116.32|118.12|116.32|118.02|116.22|17
1655298130000|2022-06-15 13:02:10|118.21|116.41|118.25|116.45|118.27|116.47|118.18|116.38|14
1655298140000|2022-06-15 13:02:20|118.26|116.46|118.21|116.41|118.26|116.46|118.15|116.35|11
1655298150000|2022-06-15 13:02:30|118.22|116.42|118.26|116.46|118.26|116.46|118.22|116.42|7
1655298160000|2022-06-15 13:02:40|118.28|116.48|118.27|116.47|118.28|116.48|118.26|116.46|6
1655298170000|2022-06-15 13:02:50|118.26|116.46|118.26|116.46|118.27|116.47|118.25|116.45|7
1655298180000|2022-06-15 13:03:00|118.27|116.47|118.32|116.52|118.32|116.52|118.26|116.46|11
1655298190000|2022-06-15 13:03:10|118.33|116.53|118.47|116.67|118.53|116.73|118.33|116.53|17
1655298200000|2022-06-15 13:03:20|118.46|116.66|118.41|116.61|118.46|116.66|118.41|116.61|9
1655298210000|2022-06-15 13:03:30|118.4|116.6|118.3|116.5|118.4|116.6|118.29|116.49|17
1655298220000|2022-06-15 13:03:40|118.31|116.51|118.23|116.43|118.31|116.51|118.23|116.43|14
1655298230000|2022-06-15 13:03:50|118.24|116.44|118.24|116.44|118.24|116.44|118.23|116.43|5
1655298240000|2022-06-15 13:04:00|118.27|116.47|118.3|116.5|118.3|116.5|118.27|116.47|9
1655298250000|2022-06-15 13:04:10|118.31|116.51|118.25|116.45|118.31|116.51|118.24|116.44|12
1655298260000|2022-06-15 13:04:20|118.24|116.44|118.36|116.56|118.36|116.56|118.23|116.43|9
1655298270000|2022-06-15 13:04:30|118.38|116.58|118.41|116.61|118.42|116.62|118.35|116.55|10
1655298280000|2022-06-15 13:04:40|118.4|116.6|118.4|116.6|118.41|116.61|118.4|116.6|9
1655298290000|2022-06-15 13:04:50|118.41|116.61|118.29|116.49|118.41|116.61|118.26|116.46|11
1655298300000|2022-06-15 13:05:00|118.3|116.5|118.3|116.5|118.33|116.53|118.29|116.49|14
1655298310000|2022-06-15 13:05:10|118.31|116.51|118.34|116.54|118.35|116.55|118.31|116.51|6
1655298320000|2022-06-15 13:05:20|118.33|116.53|118.31|116.51|118.33|116.53|118.29|116.49|10
1655298330000|2022-06-15 13:05:30|118.32|116.52|118.41|116.61|118.42|116.62|118.32|116.52|16
1655298340000|2022-06-15 13:05:40|118.4|116.6|118.41|116.61|118.43|116.63|118.37|116.57|11
1655298350000|2022-06-15 13:05:50|118.4|116.6|118.41|116.61|118.41|116.61|118.39|116.59|4
1655298360000|2022-06-15 13:06:00|118.42|116.62|118.38|116.58|118.42|116.62|118.37|116.57|12
1655298370000|2022-06-15 13:06:10|118.4|116.6|118.41|116.61|118.41|116.61|118.37|116.57|12
1655298380000|2022-06-15 13:06:20|118.42|116.62|118.47|116.67|118.48|116.68|118.42|116.62|6
1655298390000|2022-06-15 13:06:30|118.49|116.69|118.48|116.68|118.5|116.7|118.47|116.67|7
1655298400000|2022-06-15 13:06:40|118.49|116.69|118.48|116.68|118.49|116.69|118.48|116.68|2
1655298410000|2022-06-15 13:06:50|118.44|116.64|118.48|116.68|118.48|116.68|118.39|116.59|15
1655298420000|2022-06-15 13:07:00|118.49|116.69|118.48|116.68|118.5|116.7|118.48|116.68|5
1655298430000|2022-06-15 13:07:10|118.49|116.69|118.48|116.68|118.49|116.69|118.44|116.64|13
1655298440000|2022-06-15 13:07:20|118.49|116.69|118.55|116.75|118.55|116.75|118.49|116.69|6
1655298450000|2022-06-15 13:07:30|118.56|116.76|118.55|116.75|118.57|116.77|118.55|116.75|6
1655298460000|2022-06-15 13:07:40|118.54|116.74|118.55|116.75|118.57|116.77|118.53|116.73|7
1655298470000|2022-06-15 13:07:50|118.56|116.76|118.53|116.73|118.56|116.76|118.53|116.73|12
1655298480000|2022-06-15 13:08:00|118.54|116.74|118.5|116.7|118.54|116.74|118.5|116.7|7
1655298490000|2022-06-15 13:08:10|118.51|116.71|118.54|116.74|118.56|116.76|118.51|116.71|13
1655298500000|2022-06-15 13:08:20|118.53|116.73|118.51|116.71|118.53|116.73|118.5|116.7|9
1655298510000|2022-06-15 13:08:30|118.52|116.72|118.53|116.73|118.54|116.74|118.52|116.72|9
1655298520000|2022-06-15 13:08:40|118.54|116.74|118.58|116.78|118.58|116.78|118.54|116.74|11
1655298530000|2022-06-15 13:08:50|118.59|116.79|118.64|116.84|118.64|116.84|118.59|116.79|19
1655298540000|2022-06-15 13:09:00|118.63|116.83|118.85|117.05|118.85|117.05|118.63|116.83|16
1655298550000|2022-06-15 13:09:10|118.84|117.04|118.86|117.06|118.87|117.07|118.82|117.02|13
1655298560000|2022-06-15 13:09:20|118.85|117.05|118.8|117|118.85|117.05|118.8|117|13
1655298570000|2022-06-15 13:09:30|118.81|117.01|118.82|117.02|118.83|117.03|118.81|117.01|3
1655298580000|2022-06-15 13:09:40|118.81|117.01|118.88|117.08|118.88|117.08|118.8|117|9
1655298590000|2022-06-15 13:09:50|118.83|117.03|119.03|117.23|119.04|117.24|118.81|117.01|18
1655298600000|2022-06-15 13:10:00|119|117.2|119.12|117.32|119.13|117.33|118.96|117.16|16
1655298610000|2022-06-15 13:10:10|119.11|117.31|119.14|117.34|119.15|117.35|119.11|117.31|7
1655298620000|2022-06-15 13:10:20|119.13|117.33|119.11|117.31|119.13|117.33|119.1|117.3|12
1655298630000|2022-06-15 13:10:30|119.1|117.3|119.1|117.3|119.11|117.31|119.1|117.3|7
1655298640000|2022-06-15 13:10:40|119.11|117.31|119.29|117.49|119.29|117.49|119.11|117.31|16
1655298650000|2022-06-15 13:10:50|119.31|117.51|119.49|117.69|119.65|117.85|119.31|117.51|30
1655298660000|2022-06-15 13:11:00|119.57|117.77|119.53|117.73|119.66|117.86|119.53|117.73|28
1655298670000|2022-06-15 13:11:10|119.54|117.74|119.51|117.71|119.55|117.75|119.45|117.65|22
1655298680000|2022-06-15 13:11:20|119.5|117.7|119.41|117.61|119.5|117.7|119.41|117.61|12
1655298690000|2022-06-15 13:11:30|119.38|117.58|119.3|117.5|119.38|117.58|119.27|117.47|9
1655298700000|2022-06-15 13:11:40|119.29|117.49|119.41|117.61|119.43|117.63|119.29|117.49|16
1655298710000|2022-06-15 13:11:50|119.39|117.59|119.32|117.52|119.44|117.64|119.32|117.52|18
1655298720000|2022-06-15 13:12:00|119.34|117.54|119.26|117.46|119.34|117.54|119.17|117.37|20
1655298730000|2022-06-15 13:12:10|119.23|117.43|119.3|117.5|119.3|117.5|119.2|117.4|19
1655298740000|2022-06-15 13:12:20|119.33|117.53|119.43|117.63|119.43|117.63|119.32|117.52|13
1655298750000|2022-06-15 13:12:30|119.44|117.64|119.44|117.64|119.47|117.67|119.42|117.62|14
1655298760000|2022-06-15 13:12:40|119.43|117.63|119.22|117.42|119.43|117.63|119.2|117.4|19
1655298770000|2022-06-15 13:12:50|119.28|117.48|119.39|117.59|119.4|117.6|119.28|117.48|11
1655298780000|2022-06-15 13:13:00|119.38|117.58|119.39|117.59|119.51|117.71|119.37|117.57|21
1655298790000|2022-06-15 13:13:10|119.38|117.58|119.39|117.59|119.4|117.6|119.36|117.56|7
1655298800000|2022-06-15 13:13:20|119.38|117.58|119.37|117.57|119.4|117.6|119.37|117.57|7
1655298810000|2022-06-15 13:13:30|119.35|117.55|119.32|117.52|119.35|117.55|119.31|117.51|6
1655298820000|2022-06-15 13:13:40|119.33|117.53|119.35|117.55|119.35|117.55|119.31|117.51|7
1655298830000|2022-06-15 13:13:50|119.33|117.53|119.36|117.56|119.36|117.56|119.33|117.53|3
1655298840000|2022-06-15 13:14:00|119.35|117.55|119.37|117.57|119.37|117.57|119.31|117.51|12
1655298850000|2022-06-15 13:14:10|119.38|117.58|119.46|117.66|119.51|117.71|119.38|117.58|16
1655298860000|2022-06-15 13:14:20|119.47|117.67|119.42|117.62|119.47|117.67|119.39|117.59|15
1655298870000|2022-06-15 13:14:30|119.43|117.63|119.46|117.66|119.47|117.67|119.43|117.63|7
1655298880000|2022-06-15 13:14:40|119.44|117.64|119.44|117.64|119.45|117.65|119.44|117.64|7
1655298890000|2022-06-15 13:14:50|119.41|117.61|119.41|117.61|119.41|117.61|119.4|117.6|5
1655298900000|2022-06-15 13:15:00|119.43|117.63|119.37|117.57|119.43|117.63|119.32|117.52|14
1655298910000|2022-06-15 13:15:10|119.38|117.58|119.38|117.58|119.41|117.61|119.38|117.58|10
1655298920000|2022-06-15 13:15:20|119.39|117.59|119.38|117.58|119.42|117.62|119.38|117.58|12
1655298930000|2022-06-15 13:15:30|119.37|117.57|119.26|117.46|119.37|117.57|119.21|117.41|13
1655298940000|2022-06-15 13:15:40|119.24|117.44|119.23|117.43|119.24|117.44|119.19|117.39|18
1655298950000|2022-06-15 13:15:50|119.24|117.44|119.23|117.43|119.31|117.51|119.23|117.43|20
1655298960000|2022-06-15 13:16:00|119.24|117.44|119.2|117.4|119.24|117.44|119.2|117.4|8
1655298970000|2022-06-15 13:16:10|119.19|117.39|119.17|117.37|119.2|117.4|119.12|117.32|14
1655298980000|2022-06-15 13:16:20|119.16|117.36|119.13|117.33|119.16|117.36|119.11|117.31|9
1655298990000|2022-06-15 13:16:30|119.12|117.32|119.13|117.33|119.13|117.33|119.12|117.32|4
1655299000000|2022-06-15 13:16:40|119.12|117.32|119.14|117.34|119.16|117.36|119.12|117.32|11
1655299010000|2022-06-15 13:16:50|119.13|117.33|119.13|117.33|119.14|117.34|119.13|117.33|5
1655299020000|2022-06-15 13:17:00|119.15|117.35|119.15|117.35|119.15|117.35|119.14|117.34|5
1655299030000|2022-06-15 13:17:10|119.16|117.36|119.19|117.39|119.2|117.4|119.16|117.36|12
1655299040000|2022-06-15 13:17:20|119.18|117.38|119.18|117.38|119.19|117.39|119.15|117.35|8
1655299050000|2022-06-15 13:17:30|119.17|117.37|119.21|117.41|119.21|117.41|119.17|117.37|10
1655299060000|2022-06-15 13:17:40|119.19|117.39|119.16|117.36|119.19|117.39|119.15|117.35|12
1655299070000|2022-06-15 13:17:50|119.14|117.34|119.15|117.35|119.15|117.35|119.13|117.33|4
1655299080000|2022-06-15 13:18:00|119.16|117.36|119.32|117.52|119.32|117.52|119.16|117.36|15
1655299090000|2022-06-15 13:18:10|119.33|117.53|119.48|117.68|119.48|117.68|119.33|117.53|20
1655299100000|2022-06-15 13:18:20|119.47|117.67|119.46|117.66|119.47|117.67|119.44|117.64|9
1655299110000|2022-06-15 13:18:30|119.44|117.64|119.22|117.42|119.45|117.65|119.22|117.42|19
1655299120000|2022-06-15 13:18:40|119.2|117.4|119.31|117.51|119.31|117.51|119.19|117.39|18
1655299130000|2022-06-15 13:18:50|119.32|117.52|119.33|117.53|119.34|117.54|119.31|117.51|9
1655299140000|2022-06-15 13:19:00|119.34|117.54|119.44|117.64|119.44|117.64|119.34|117.54|13
1655299150000|2022-06-15 13:19:10|119.43|117.63|119.62|117.82|119.65|117.85|119.43|117.63|14
1655299160000|2022-06-15 13:19:20|119.63|117.83|120.09|118.29|120.11|118.31|119.62|117.82|26
1655299170000|2022-06-15 13:19:30|120.08|118.28|119.91|118.11|120.11|118.31|119.89|118.09|25
1655299180000|2022-06-15 13:19:40|119.92|118.12|119.9|118.1|120|118.2|119.89|118.09|16
1655299190000|2022-06-15 13:19:50|119.89|118.09|119.96|118.16|119.96|118.16|119.84|118.04|20
1655299200000|2022-06-15 13:20:00|119.97|118.17|120|118.2|120.04|118.24|119.91|118.11|20
1655299210000|2022-06-15 13:20:10|120.01|118.21|120.28|118.48|120.3|118.5|120.01|118.21|21
1655299220000|2022-06-15 13:20:20|120.27|118.47|120.27|118.47|120.29|118.49|120.19|118.39|20
1655299230000|2022-06-15 13:20:30|120.26|118.46|120.27|118.47|120.34|118.54|120.26|118.46|17
1655299240000|2022-06-15 13:20:40|120.26|118.46|120.3|118.5|120.3|118.5|120.11|118.31|23
1655299250000|2022-06-15 13:20:50|120.31|118.51|120.43|118.63|120.47|118.67|120.31|118.51|22
1655299260000|2022-06-15 13:21:00|120.39|118.59|120.15|118.35|120.39|118.59|120.14|118.34|21
1655299270000|2022-06-15 13:21:10|120.13|118.33|120.11|118.31|120.19|118.39|120.03|118.23|23
1655299280000|2022-06-15 13:21:20|120.08|118.28|120.14|118.34|120.14|118.34|120.03|118.23|22
1655299290000|2022-06-15 13:21:30|120.13|118.33|119.83|118.03|120.13|118.33|119.83|118.03|19
1655299300000|2022-06-15 13:21:40|119.78|117.98|119.81|118.01|119.86|118.06|119.75|117.95|24
1655299310000|2022-06-15 13:21:50|119.84|118.04|119.75|117.95|119.84|118.04|119.74|117.94|12
1655299320000|2022-06-15 13:22:00|119.74|117.94|119.57|117.77|119.74|117.94|119.55|117.75|21
1655299330000|2022-06-15 13:22:10|119.56|117.76|119.59|117.79|119.65|117.85|119.51|117.71|19
1655299340000|2022-06-15 13:22:20|119.58|117.78|119.38|117.58|119.58|117.78|119.31|117.51|23
1655299350000|2022-06-15 13:22:30|119.39|117.59|119.53|117.73|119.53|117.73|119.39|117.59|18
1655299360000|2022-06-15 13:22:40|119.51|117.71|119.57|117.77|119.57|117.77|119.49|117.69|14
1655299370000|2022-06-15 13:22:50|119.58|117.78|119.54|117.74|119.71|117.91|119.53|117.73|23
1655299380000|2022-06-15 13:23:00|119.53|117.73|119.41|117.61|119.53|117.73|119.37|117.57|26
1655299390000|2022-06-15 13:23:10|119.44|117.64|119.4|117.6|119.48|117.68|119.38|117.58|18
1655299400000|2022-06-15 13:23:20|119.41|117.61|119.42|117.62|119.5|117.7|119.41|117.61|13
1655299410000|2022-06-15 13:23:30|119.41|117.61|119.38|117.58|119.41|117.61|119.37|117.57|12
1655299420000|2022-06-15 13:23:40|119.39|117.59|119.41|117.61|119.41|117.61|119.38|117.58|7
1655299430000|2022-06-15 13:23:50|119.4|117.6|119.37|117.57|119.4|117.6|119.37|117.57|8
1655299440000|2022-06-15 13:24:00|119.38|117.58|119.23|117.43|119.38|117.58|119.23|117.43|14
1655299450000|2022-06-15 13:24:10|119.17|117.37|119.29|117.49|119.29|117.49|119.14|117.34|20
1655299460000|2022-06-15 13:24:20|119.31|117.51|119.28|117.48|119.31|117.51|119.27|117.47|8
1655299470000|2022-06-15 13:24:30|119.29|117.49|119.3|117.5|119.3|117.5|119.28|117.48|10
1655299480000|2022-06-15 13:24:40|119.31|117.51|119.19|117.39|119.31|117.51|119.18|117.38|11
1655299490000|2022-06-15 13:24:50|119.18|117.38|119.21|117.41|119.23|117.43|119.17|117.37|8
1655299500000|2022-06-15 13:25:00|119.22|117.42|119.33|117.53|119.33|117.53|119.22|117.42|18
1655299510000|2022-06-15 13:25:10|119.31|117.51|119.31|117.51|119.32|117.52|119.29|117.49|13
1655299520000|2022-06-15 13:25:20|119.29|117.49|119.12|117.32|119.29|117.49|119.11|117.31|17
1655299530000|2022-06-15 13:25:30|119.13|117.33|119.17|117.37|119.18|117.38|119.11|117.31|15
1655299540000|2022-06-15 13:25:40|119.18|117.38|119.16|117.36|119.18|117.38|119.13|117.33|9
1655299550000|2022-06-15 13:25:50|119.15|117.35|119.12|117.32|119.15|117.35|119.11|117.31|8
1655299560000|2022-06-15 13:26:00|119.13|117.33|119.13|117.33|119.15|117.35|119.11|117.31|13
1655299570000|2022-06-15 13:26:10|119.12|117.32|119.13|117.33|119.13|117.33|119.11|117.31|5
1655299580000|2022-06-15 13:26:20|119.15|117.35|119.15|117.35|119.15|117.35|119.15|117.35|1
1655299590000|2022-06-15 13:26:30|119.14|117.34|119.14|117.34|119.15|117.35|119.14|117.34|3
1655299600000|2022-06-15 13:26:40|119.13|117.33|119.1|117.3|119.13|117.33|119.09|117.29|6
1655299610000|2022-06-15 13:26:50|119.09|117.29|119.08|117.28|119.09|117.29|119.08|117.28|2
1655299620000|2022-06-15 13:27:00|119.1|117.3|119.11|117.31|119.11|117.31|118.98|117.18|16
1655299630000|2022-06-15 13:27:10|119.12|117.32|119.17|117.37|119.17|117.37|119.12|117.32|9
1655299640000|2022-06-15 13:27:20|119.16|117.36|119.13|117.33|119.16|117.36|119.13|117.33|10
1655299650000|2022-06-15 13:27:30|119.14|117.34|119.1|117.3|119.23|117.43|119.1|117.3|19
1655299660000|2022-06-15 13:27:40|119.12|117.32|119.14|117.34|119.14|117.34|119.09|117.29|6
1655299670000|2022-06-15 13:27:50|119.19|117.39|119.23|117.43|119.26|117.46|119.19|117.39|12
1655299680000|2022-06-15 13:28:00|119.22|117.42|119.14|117.34|119.22|117.42|119.14|117.34|7
1655299690000|2022-06-15 13:28:10|119.13|117.33|119.17|117.37|119.18|117.38|119.1|117.3|16
1655299700000|2022-06-15 13:28:20|119.15|117.35|119.11|117.31|119.15|117.35|119.09|117.29|18
1655299710000|2022-06-15 13:28:30|119.09|117.29|119.11|117.31|119.13|117.33|119.07|117.27|16
1655299720000|2022-06-15 13:28:40|119.08|117.28|119.14|117.34|119.17|117.37|119.08|117.28|16
1655299730000|2022-06-15 13:28:50|119.15|117.35|119.21|117.41|119.22|117.42|119.14|117.34|11
1655299740000|2022-06-15 13:29:00|119.2|117.4|119.12|117.32|119.2|117.4|119.11|117.31|15
1655299750000|2022-06-15 13:29:10|119.13|117.33|119.11|117.31|119.13|117.33|119.1|117.3|9
1655299760000|2022-06-15 13:29:20|119.12|117.32|119.14|117.34|119.15|117.35|119.12|117.32|6
1655299770000|2022-06-15 13:29:30|119.13|117.33|119.16|117.36|119.19|117.39|119.13|117.33|12
1655299780000|2022-06-15 13:29:40|119.17|117.37|119.26|117.46|119.27|117.47|119.17|117.37|11
1655299790000|2022-06-15 13:29:50|119.27|117.47|119.33|117.53|119.33|117.53|119.27|117.47|14
1655299800000|2022-06-15 13:30:00|119.35|117.55|119.47|117.67|119.54|117.74|119.35|117.55|18
1655299810000|2022-06-15 13:30:10|119.48|117.68|119.64|117.84|119.64|117.84|119.48|117.68|9
1655299820000|2022-06-15 13:30:20|119.65|117.85|119.66|117.86|119.84|118.04|119.61|117.81|27
1655299830000|2022-06-15 13:30:30|119.69|117.89|119.73|117.93|119.75|117.95|119.6|117.8|31
1655299840000|2022-06-15 13:30:40|119.72|117.92|119.38|117.58|119.72|117.92|119.36|117.56|27
1655299850000|2022-06-15 13:30:50|119.36|117.56|119.16|117.36|119.38|117.58|119.16|117.36|22
1655299860000|2022-06-15 13:31:00|119.12|117.32|118.99|117.19|119.15|117.35|118.98|117.18|20
1655299870000|2022-06-15 13:31:10|119.03|117.23|118.97|117.17|119.03|117.23|118.88|117.08|16
1655299880000|2022-06-15 13:31:20|118.98|117.18|119.27|117.47|119.27|117.47|118.98|117.18|21
1655299890000|2022-06-15 13:31:30|119.28|117.48|119.16|117.36|119.28|117.48|119.12|117.32|21
1655299900000|2022-06-15 13:31:40|119.2|117.4|119.28|117.48|119.34|117.54|119.2|117.4|9
1655299910000|2022-06-15 13:31:50|119.34|117.54|119.39|117.59|119.44|117.64|119.34|117.54|14
1655299920000|2022-06-15 13:32:00|119.4|117.6|119.3|117.5|119.4|117.6|119.25|117.45|13
1655299930000|2022-06-15 13:32:10|119.31|117.51|119.46|117.66|119.55|117.75|119.3|117.5|15
1655299940000|2022-06-15 13:32:20|119.54|117.74|119.69|117.89|119.69|117.89|119.54|117.74|13
1655299950000|2022-06-15 13:32:30|119.67|117.87|119.66|117.86|119.69|117.89|119.62|117.82|10
1655299960000|2022-06-15 13:32:40|119.6|117.8|119.49|117.69|119.62|117.82|119.45|117.65|18
1655299970000|2022-06-15 13:32:50|119.51|117.71|119.52|117.72|119.59|117.79|119.51|117.71|21
1655299980000|2022-06-15 13:33:00|119.53|117.73|119.5|117.7|119.53|117.73|119.39|117.59|18
1655299990000|2022-06-15 13:33:10|119.52|117.72|119.6|117.8|119.61|117.81|119.51|117.71|19
1655300000000|2022-06-15 13:33:20|119.62|117.82|119.62|117.82|119.62|117.82|119.57|117.77|12
1655300010000|2022-06-15 13:33:30|119.64|117.84|119.69|117.89|119.69|117.89|119.62|117.82|11
1655300020000|2022-06-15 13:33:40|119.68|117.88|119.51|117.71|119.68|117.88|119.49|117.69|22
1655300030000|2022-06-15 13:33:50|119.52|117.72|119.42|117.62|119.58|117.78|119.4|117.6|21
1655300040000|2022-06-15 13:34:00|119.4|117.6|119.28|117.48|119.4|117.6|119.22|117.42|28
1655300050000|2022-06-15 13:34:10|119.32|117.52|119.4|117.6|119.4|117.6|119.28|117.48|20
1655300060000|2022-06-15 13:34:20|119.41|117.61|119.52|117.72|119.57|117.77|119.41|117.61|18
1655300070000|2022-06-15 13:34:30|119.54|117.74|119.49|117.69|119.55|117.75|119.47|117.67|14
1655300080000|2022-06-15 13:34:40|119.48|117.68|119.52|117.72|119.53|117.73|119.42|117.62|19
1655300090000|2022-06-15 13:34:50|119.51|117.71|119.27|117.47|119.51|117.71|119.27|117.47|13
1655300100000|2022-06-15 13:35:00|119.3|117.5|119.39|117.59|119.39|117.59|119.29|117.49|15
1655300110000|2022-06-15 13:35:10|119.37|117.57|119.55|117.75|119.56|117.76|119.37|117.57|17
1655300120000|2022-06-15 13:35:20|119.56|117.76|119.62|117.82|119.65|117.85|119.54|117.74|17
1655300130000|2022-06-15 13:35:30|119.59|117.79|119.33|117.53|119.59|117.79|119.33|117.53|26
1655300140000|2022-06-15 13:35:40|119.35|117.55|119.37|117.57|119.42|117.62|119.31|117.51|17
1655300150000|2022-06-15 13:35:50|119.39|117.59|119.28|117.48|119.39|117.59|119.28|117.48|15
1655300160000|2022-06-15 13:36:00|119.27|117.47|119.26|117.46|119.33|117.53|119.25|117.45|23
1655300170000|2022-06-15 13:36:10|119.27|117.47|119.21|117.41|119.29|117.49|119.21|117.41|16
1655300180000|2022-06-15 13:36:20|119.2|117.4|118.9|117.1|119.2|117.4|118.89|117.09|26
1655300190000|2022-06-15 13:36:30|118.92|117.12|119.02|117.22|119.02|117.22|118.89|117.09|27
1655300200000|2022-06-15 13:36:40|119.01|117.21|119|117.2|119.08|117.28|118.98|117.18|21
1655300210000|2022-06-15 13:36:50|118.99|117.19|119.01|117.21|119.02|117.22|118.97|117.17|18
1655300220000|2022-06-15 13:37:00|119.02|117.22|119.02|117.22|119.02|117.22|118.98|117.18|16
1655300230000|2022-06-15 13:37:10|119.01|117.21|119.12|117.32|119.17|117.37|119.01|117.21|17
1655300240000|2022-06-15 13:37:20|119.11|117.31|119.12|117.32|119.12|117.32|119|117.2|18
1655300250000|2022-06-15 13:37:30|119.11|117.31|119.29|117.49|119.29|117.49|119.11|117.31|16
1655300260000|2022-06-15 13:37:40|119.3|117.5|119.25|117.45|119.3|117.5|119.25|117.45|7
1655300270000|2022-06-15 13:37:50|119.24|117.44|119.2|117.4|119.25|117.45|119.17|117.37|15
1655300280000|2022-06-15 13:38:00|119.19|117.39|119.11|117.31|119.19|117.39|119.11|117.31|9
1655300290000|2022-06-15 13:38:10|119.1|117.3|119.08|117.28|119.12|117.32|119.07|117.27|13
1655300300000|2022-06-15 13:38:20|119.09|117.29|118.91|117.11|119.1|117.3|118.89|117.09|18
1655300310000|2022-06-15 13:38:30|118.92|117.12|118.97|117.17|118.99|117.19|118.92|117.12|15
1655300320000|2022-06-15 13:38:40|118.96|117.16|118.96|117.16|118.96|117.16|118.9|117.1|14
1655300330000|2022-06-15 13:38:50|118.97|117.17|119.02|117.22|119.03|117.23|118.97|117.17|16
1655300340000|2022-06-15 13:39:00|119.03|117.23|119.01|117.21|119.13|117.33|119.01|117.21|18
1655300350000|2022-06-15 13:39:10|119|117.2|119.02|117.22|119.02|117.22|118.99|117.19|14
1655300360000|2022-06-15 13:39:20|119.01|117.21|118.99|117.19|119.01|117.21|118.96|117.16|9
1655300370000|2022-06-15 13:39:30|118.98|117.18|119.21|117.41|119.22|117.42|118.98|117.18|14
1655300380000|2022-06-15 13:39:40|119.2|117.4|119.12|117.32|119.2|117.4|119.12|117.32|11
1655300390000|2022-06-15 13:39:50|119.11|117.31|119.02|117.22|119.11|117.31|119|117.2|13
1655300400000|2022-06-15 13:40:00|119.03|117.23|119.22|117.42|119.23|117.43|119.03|117.23|16
1655300410000|2022-06-15 13:40:10|119.2|117.4|119.22|117.42|119.23|117.43|119.2|117.4|8
1655300420000|2022-06-15 13:40:20|119.2|117.4|119.24|117.44|119.24|117.44|119.2|117.4|17
1655300430000|2022-06-15 13:40:30|119.22|117.42|119.22|117.42|119.27|117.47|119.18|117.38|16
1655300440000|2022-06-15 13:40:40|119.23|117.43|119.23|117.43|119.26|117.46|119.19|117.39|15
1655300450000|2022-06-15 13:40:50|119.22|117.42|119.27|117.47|119.27|117.47|119.19|117.39|22
1655300460000|2022-06-15 13:41:00|119.28|117.48|119.29|117.49|119.3|117.5|119.27|117.47|10
1655300470000|2022-06-15 13:41:10|119.3|117.5|119.3|117.5|119.33|117.53|119.29|117.49|12
1655300480000|2022-06-15 13:41:20|119.29|117.49|119.35|117.55|119.35|117.55|119.29|117.49|7
1655300490000|2022-06-15 13:41:30|119.34|117.54|119.51|117.71|119.53|117.73|119.34|117.54|8
1655300500000|2022-06-15 13:41:40|119.5|117.7|119.52|117.72|119.52|117.72|119.49|117.69|7
1655300510000|2022-06-15 13:41:50|119.54|117.74|119.5|117.7|119.55|117.75|119.5|117.7|15
1655300520000|2022-06-15 13:42:00|119.51|117.71|119.57|117.77|119.57|117.77|119.51|117.71|15
1655300530000|2022-06-15 13:42:10|119.58|117.78|119.6|117.8|119.62|117.82|119.58|117.78|11
1655300540000|2022-06-15 13:42:20|119.61|117.81|119.61|117.81|119.64|117.84|119.6|117.8|9
1655300550000|2022-06-15 13:42:30|119.64|117.84|119.66|117.86|119.66|117.86|119.61|117.81|8
1655300560000|2022-06-15 13:42:40|119.67|117.87|119.95|118.15|119.95|118.15|119.64|117.84|18
1655300570000|2022-06-15 13:42:50|119.99|118.19|120.07|118.27|120.18|118.38|119.97|118.17|17
1655300580000|2022-06-15 13:43:00|120.02|118.22|120.1|118.3|120.18|118.38|120|118.2|23
1655300590000|2022-06-15 13:43:10|120.09|118.29|119.96|118.16|120.09|118.29|119.88|118.08|25
1655300600000|2022-06-15 13:43:20|119.99|118.19|119.98|118.18|119.99|118.19|119.95|118.15|15
1655300610000|2022-06-15 13:43:30|119.97|118.17|119.89|118.09|119.97|118.17|119.88|118.08|11
1655300620000|2022-06-15 13:43:40|119.88|118.08|119.9|118.1|119.91|118.11|119.88|118.08|5
1655300630000|2022-06-15 13:43:50|119.92|118.12|119.88|118.08|119.92|118.12|119.88|118.08|4
1655300640000|2022-06-15 13:44:00|119.86|118.06|119.91|118.11|119.91|118.11|119.8|118|13
1655300650000|2022-06-15 13:44:10|120|118.2|120.05|118.25|120.1|118.3|120|118.2|21
1655300660000|2022-06-15 13:44:20|120.04|118.24|120.03|118.23|120.04|118.24|120.01|118.21|15
1655300670000|2022-06-15 13:44:30|120.02|118.22|120.02|118.22|120.03|118.23|119.92|118.12|20
1655300680000|2022-06-15 13:44:40|120.03|118.23|120.01|118.21|120.04|118.24|120|118.2|9
1655300690000|2022-06-15 13:44:50|119.99|118.19|120.04|118.24|120.04|118.24|119.99|118.19|10
1655300700000|2022-06-15 13:45:00|120.05|118.25|120.02|118.22|120.07|118.27|120|118.2|25
1655300710000|2022-06-15 13:45:10|120.03|118.23|120.03|118.23|120.03|118.23|119.97|118.17|21
1655300720000|2022-06-15 13:45:20|120.02|118.22|120|118.2|120.02|118.22|119.98|118.18|10
1655300730000|2022-06-15 13:45:30|119.99|118.19|120.18|118.38|120.2|118.4|119.99|118.19|13
1655300740000|2022-06-15 13:45:40|120.19|118.39|120.08|118.28|120.2|118.4|120.03|118.23|15
1655300750000|2022-06-15 13:45:50|120.1|118.3|120.13|118.33|120.13|118.33|120.04|118.24|23
1655300760000|2022-06-15 13:46:00|120.14|118.34|120.39|118.59|120.39|118.59|120.14|118.34|17
1655300770000|2022-06-15 13:46:10|120.41|118.61|120.77|118.97|120.77|118.97|120.41|118.61|14
1655300780000|2022-06-15 13:46:20|120.78|118.98|120.67|118.87|120.78|118.98|120.57|118.77|26
1655300790000|2022-06-15 13:46:30|120.66|118.86|120.72|118.92|120.73|118.93|120.63|118.83|25
1655300800000|2022-06-15 13:46:40|120.73|118.93|120.68|118.88|120.75|118.95|120.67|118.87|27
1655300810000|2022-06-15 13:46:50|120.69|118.89|120.68|118.88|120.72|118.92|120.68|118.88|19
1655300820000|2022-06-15 13:47:00|120.67|118.87|120.68|118.88|120.77|118.97|120.61|118.81|22
1655300830000|2022-06-15 13:47:10|120.67|118.87|120.54|118.74|120.68|118.88|120.48|118.68|19
1655300840000|2022-06-15 13:47:20|120.53|118.73|120.51|118.71|120.53|118.73|120.47|118.67|15
1655300850000|2022-06-15 13:47:30|120.5|118.7|120.45|118.65|120.51|118.71|120.45|118.65|16
1655300860000|2022-06-15 13:47:40|120.46|118.66|120.21|118.41|120.48|118.68|120.15|118.35|23
1655300870000|2022-06-15 13:47:50|120.2|118.4|120.13|118.33|120.2|118.4|120.13|118.33|7
1655300880000|2022-06-15 13:48:00|120.15|118.35|120.1|118.3|120.22|118.42|120.09|118.29|22
1655300890000|2022-06-15 13:48:10|120.12|118.32|119.99|118.19|120.16|118.36|119.98|118.18|18
1655300900000|2022-06-15 13:48:20|120|118.2|120.27|118.47|120.3|118.5|119.99|118.19|24
1655300910000|2022-06-15 13:48:30|120.28|118.48|120.38|118.58|120.41|118.61|120.27|118.47|20
1655300920000|2022-06-15 13:48:40|120.37|118.57|120.39|118.59|120.41|118.61|120.34|118.54|15
1655300930000|2022-06-15 13:48:50|120.4|118.6|120.39|118.59|120.42|118.62|120.37|118.57|14
1655300940000|2022-06-15 13:49:00|120.37|118.57|120.39|118.59|120.39|118.59|120.29|118.49|18
1655300950000|2022-06-15 13:49:10|120.38|118.58|120.45|118.65|120.48|118.68|120.38|118.58|15
1655300960000|2022-06-15 13:49:20|120.44|118.64|120.44|118.64|120.45|118.65|120.43|118.63|9
1655300970000|2022-06-15 13:49:30|120.43|118.63|120.45|118.65|120.45|118.65|120.42|118.62|7
1655300980000|2022-06-15 13:49:40|120.46|118.66|120.45|118.65|120.47|118.67|120.44|118.64|14
1655300990000|2022-06-15 13:49:50|120.46|118.66|120.44|118.64|120.46|118.66|120.43|118.63|12
1655301000000|2022-06-15 13:50:00|120.43|118.63|120.47|118.67|120.5|118.7|120.43|118.63|21
1655301010000|2022-06-15 13:50:10|120.48|118.68|120.5|118.7|120.52|118.72|120.48|118.68|4
1655301020000|2022-06-15 13:50:20|120.51|118.71|120.5|118.7|120.54|118.74|120.5|118.7|9
1655301030000|2022-06-15 13:50:30|120.49|118.69|120.53|118.73|120.56|118.76|120.48|118.68|6
1655301040000|2022-06-15 13:50:40|120.54|118.74|121.07|119.27|121.07|119.27|120.54|118.74|28
1655301050000|2022-06-15 13:50:50|121.06|119.26|120.94|119.14|121.06|119.26|120.87|119.07|28
1655301060000|2022-06-15 13:51:00|120.92|119.12|120.82|119.02|120.93|119.13|120.82|119.02|20
1655301070000|2022-06-15 13:51:10|120.8|119|120.73|118.93|120.83|119.03|120.56|118.76|22
1655301080000|2022-06-15 13:51:20|120.76|118.96|120.93|119.13|120.93|119.13|120.73|118.93|30
1655301090000|2022-06-15 13:51:30|120.91|119.11|121.24|119.44|121.29|119.49|120.91|119.11|24
1655301100000|2022-06-15 13:51:40|121.23|119.43|121.32|119.52|121.32|119.52|121.22|119.42|24
1655301110000|2022-06-15 13:51:50|121.34|119.54|121.15|119.35|121.34|119.54|121.14|119.34|20
1655301120000|2022-06-15 13:52:00|121.16|119.36|121.01|119.21|121.18|119.38|121|119.2|31
1655301130000|2022-06-15 13:52:10|121.02|119.22|120.99|119.19|121.02|119.22|120.95|119.15|22
1655301140000|2022-06-15 13:52:20|120.96|119.16|120.88|119.08|121.02|119.22|120.88|119.08|25
1655301150000|2022-06-15 13:52:30|120.89|119.09|120.81|119.01|120.89|119.09|120.8|119|16
1655301160000|2022-06-15 13:52:40|120.82|119.02|120.81|119.01|120.84|119.04|120.8|119|9
1655301170000|2022-06-15 13:52:50|120.8|119|120.6|118.8|120.8|119|120.59|118.79|19
1655301180000|2022-06-15 13:53:00|120.62|118.82|120.79|118.99|120.81|119.01|120.62|118.82|26
1655301190000|2022-06-15 13:53:10|120.8|119|120.65|118.85|120.8|119|120.64|118.84|23
1655301200000|2022-06-15 13:53:20|120.63|118.83|120.72|118.92|120.74|118.94|120.63|118.83|19
1655301210000|2022-06-15 13:53:30|120.71|118.91|120.69|118.89|120.73|118.93|120.65|118.85|17
1655301220000|2022-06-15 13:53:40|120.68|118.88|120.72|118.92|120.72|118.92|120.68|118.88|18
1655301230000|2022-06-15 13:53:50|120.71|118.91|120.62|118.82|120.73|118.93|120.61|118.81|13
1655301240000|2022-06-15 13:54:00|120.61|118.81|120.72|118.92|120.72|118.92|120.61|118.81|18
1655301250000|2022-06-15 13:54:10|120.73|118.93|120.69|118.89|120.78|118.98|120.69|118.89|13
1655301260000|2022-06-15 13:54:20|120.71|118.91|120.6|118.8|120.71|118.91|120.59|118.79|12
1655301270000|2022-06-15 13:54:30|120.59|118.79|120.58|118.78|120.64|118.84|120.58|118.78|14
1655301280000|2022-06-15 13:54:40|120.55|118.75|120.6|118.8|120.62|118.82|120.53|118.73|17
1655301290000|2022-06-15 13:54:50|120.61|118.81|120.56|118.76|120.61|118.81|120.53|118.73|13
1655301300000|2022-06-15 13:55:00|120.55|118.75|120.65|118.85|120.66|118.86|120.54|118.74|20
1655301310000|2022-06-15 13:55:10|120.6|118.8|120.5|118.7|120.6|118.8|120.49|118.69|25
1655301320000|2022-06-15 13:55:20|120.51|118.71|120.64|118.84|120.66|118.86|120.51|118.71|16
1655301330000|2022-06-15 13:55:30|120.65|118.85|120.52|118.72|120.65|118.85|120.51|118.71|16
1655301340000|2022-06-15 13:55:40|120.51|118.71|120.58|118.78|120.6|118.8|120.51|118.71|23
1655301350000|2022-06-15 13:55:50|120.56|118.76|120.68|118.88|120.69|118.89|120.56|118.76|13
1655301360000|2022-06-15 13:56:00|120.67|118.87|120.88|119.08|120.88|119.08|120.67|118.87|15
1655301370000|2022-06-15 13:56:10|120.87|119.07|120.61|118.81|120.87|119.07|120.61|118.81|12
1655301380000|2022-06-15 13:56:20|120.57|118.77|120.35|118.55|120.57|118.77|120.35|118.55|29
1655301390000|2022-06-15 13:56:30|120.36|118.56|120.39|118.59|120.39|118.59|120.32|118.52|17
1655301400000|2022-06-15 13:56:40|120.38|118.58|120.35|118.55|120.39|118.59|120.34|118.54|9
1655301410000|2022-06-15 13:56:50|120.34|118.54|120.34|118.54|120.39|118.59|120.34|118.54|14
1655301420000|2022-06-15 13:57:00|120.35|118.55|120.32|118.52|120.36|118.56|120.31|118.51|18
1655301430000|2022-06-15 13:57:10|120.31|118.51|120.36|118.56|120.4|118.6|120.27|118.47|26
1655301440000|2022-06-15 13:57:20|120.37|118.57|120.33|118.53|120.37|118.57|120.3|118.5|21
1655301450000|2022-06-15 13:57:30|120.38|118.58|120.45|118.65|120.47|118.67|120.38|118.58|17
1655301460000|2022-06-15 13:57:40|120.44|118.64|120.42|118.62|120.45|118.65|120.42|118.62|10
1655301470000|2022-06-15 13:57:50|120.41|118.61|120.39|118.59|120.42|118.62|120.37|118.57|15
1655301480000|2022-06-15 13:58:00|120.38|118.58|120.29|118.49|120.39|118.59|120.29|118.49|18
1655301490000|2022-06-15 13:58:10|120.28|118.48|120.22|118.42|120.31|118.51|120.22|118.42|18
1655301500000|2022-06-15 13:58:20|120.21|118.41|120.21|118.41|120.21|118.41|120.18|118.38|13
1655301510000|2022-06-15 13:58:30|120.2|118.4|120.2|118.4|120.23|118.43|120.2|118.4|11
1655301520000|2022-06-15 13:58:40|120.22|118.42|120.23|118.43|120.23|118.43|120.2|118.4|7
1655301530000|2022-06-15 13:58:50|120.22|118.42|120.17|118.37|120.22|118.42|120.17|118.37|9
1655301540000|2022-06-15 13:59:00|120.23|118.43|120.11|118.31|120.25|118.45|120.11|118.31|14
1655301550000|2022-06-15 13:59:10|120.09|118.29|120.12|118.32|120.16|118.36|120.06|118.26|23
1655301560000|2022-06-15 13:59:20|120.11|118.31|120.12|118.32|120.13|118.33|120.11|118.31|7
1655301570000|2022-06-15 13:59:30|120.11|118.31|120.03|118.23|120.14|118.34|120.03|118.23|14
1655301580000|2022-06-15 13:59:40|120.02|118.22|120.08|118.28|120.08|118.28|120.02|118.22|7
1655301590000|2022-06-15 13:59:50|120.05|118.25|120.2|118.4|120.2|118.4|120.01|118.21|22
1655301600000|2022-06-15 14:00:00|120.21|118.41|120.24|118.44|120.3|118.5|120.21|118.41|11
1655301610000|2022-06-15 14:00:10|120.23|118.43|120.26|118.46|120.26|118.46|120.14|118.34|21
1655301620000|2022-06-15 14:00:20|120.29|118.49|120.37|118.57|120.37|118.57|120.28|118.48|13
1655301630000|2022-06-15 14:00:30|120.38|118.58|120.38|118.58|120.4|118.6|120.36|118.56|12
1655301650000|2022-06-15 14:00:50|120.34|118.54|120.36|118.56|120.37|118.57|120.34|118.54|4
1655301660000|2022-06-15 14:01:00|120.35|118.55|120.35|118.55|120.39|118.59|120.34|118.54|13
1655301670000|2022-06-15 14:01:10|120.36|118.56|120.37|118.57|120.38|118.58|120.36|118.56|7
1655301680000|2022-06-15 14:01:20|120.38|118.58|120.34|118.54|120.4|118.6|120.33|118.53|8
1655301690000|2022-06-15 14:01:30|120.33|118.53|120.26|118.46|120.34|118.54|120.26|118.46|11
1655301700000|2022-06-15 14:01:40|120.27|118.47|120.32|118.52|120.34|118.54|120.26|118.46|11
1655301710000|2022-06-15 14:01:50|120.31|118.51|120.34|118.54|120.35|118.55|120.31|118.51|10
1655301720000|2022-06-15 14:02:00|120.35|118.55|120.33|118.53|120.35|118.55|120.31|118.51|8
1655301730000|2022-06-15 14:02:10|120.32|118.52|120.34|118.54|120.34|118.54|120.3|118.5|11
1655301740000|2022-06-15 14:02:20|120.35|118.55|120.37|118.57|120.37|118.57|120.35|118.55|3
1655301750000|2022-06-15 14:02:30|120.36|118.56|120.37|118.57|120.38|118.58|120.36|118.56|6
1655301760000|2022-06-15 14:02:40|120.36|118.56|120.36|118.56|120.36|118.56|120.35|118.55|3
1655301770000|2022-06-15 14:02:50|120.35|118.55|120.34|118.54|120.36|118.56|120.33|118.53|9
1655301780000|2022-06-15 14:03:00|120.35|118.55|120.4|118.6|120.41|118.61|120.35|118.55|9
1655301790000|2022-06-15 14:03:10|120.41|118.61|120.41|118.61|120.42|118.62|120.4|118.6|11
1655301800000|2022-06-15 14:03:20|120.42|118.62|120.51|118.71|120.55|118.75|120.42|118.62|15
1655301810000|2022-06-15 14:03:30|120.48|118.68|120.52|118.72|120.54|118.74|120.48|118.68|12
1655301820000|2022-06-15 14:03:40|120.54|118.74|120.63|118.83|120.63|118.83|120.54|118.74|11
1655301830000|2022-06-15 14:03:50|120.65|118.85|120.67|118.87|120.69|118.89|120.62|118.82|14
1655301840000|2022-06-15 14:04:00|120.68|118.88|120.68|118.88|120.69|118.89|120.67|118.87|12
1655301850000|2022-06-15 14:04:10|120.67|118.87|120.9|119.1|120.91|119.11|120.67|118.87|13
1655301860000|2022-06-15 14:04:20|120.92|119.12|120.91|119.11|120.94|119.14|120.91|119.11|6
1655301870000|2022-06-15 14:04:30|120.92|119.12|121.21|119.41|121.21|119.41|120.91|119.11|14
1655301880000|2022-06-15 14:04:40|121.2|119.4|121.14|119.34|121.2|119.4|121.1|119.3|23
1655301890000|2022-06-15 14:04:50|121.15|119.35|121.1|119.3|121.16|119.36|121.09|119.29|15
1655301900000|2022-06-15 14:05:00|121.11|119.31|121.05|119.25|121.13|119.33|121.05|119.25|22
1655301910000|2022-06-15 14:05:10|121.04|119.24|121.03|119.23|121.21|119.41|121.01|119.21|21
1655301920000|2022-06-15 14:05:20|121.02|119.22|120.82|119.02|121.02|119.22|120.82|119.02|16
1655301930000|2022-06-15 14:05:30|120.84|119.04|120.73|118.93|120.84|119.04|120.73|118.93|11
1655301940000|2022-06-15 14:05:40|120.77|118.97|120.81|119.01|120.83|119.03|120.73|118.93|13
1655301950000|2022-06-15 14:05:50|120.82|119.02|120.68|118.88|120.83|119.03|120.68|118.88|18
1655301960000|2022-06-15 14:06:00|120.69|118.89|120.69|118.89|120.7|118.9|120.69|118.89|3
1655301970000|2022-06-15 14:06:10|120.7|118.9|120.73|118.93|120.74|118.94|120.7|118.9|23
1655301980000|2022-06-15 14:06:20|120.75|118.95|120.84|119.04|120.84|119.04|120.73|118.93|14
1655301990000|2022-06-15 14:06:30|120.85|119.05|120.98|119.18|120.99|119.19|120.84|119.04|18
1655302000000|2022-06-15 14:06:40|120.96|119.16|120.93|119.13|120.96|119.16|120.85|119.05|20
1655302010000|2022-06-15 14:06:50|120.92|119.12|121.09|119.29|121.14|119.34|120.92|119.12|17
1655302020000|2022-06-15 14:07:00|121.08|119.28|121.22|119.42|121.22|119.42|121.07|119.27|12
1655302030000|2022-06-15 14:07:10|121.26|119.46|121.34|119.54|121.35|119.55|121.26|119.46|17
1655302040000|2022-06-15 14:07:20|121.32|119.52|121.28|119.48|121.33|119.53|121.28|119.48|12
1655302050000|2022-06-15 14:07:30|121.29|119.49|121.31|119.51|121.34|119.54|121.29|119.49|8
1655302060000|2022-06-15 14:07:40|121.3|119.5|121.29|119.49|121.31|119.51|121.28|119.48|10
1655302070000|2022-06-15 14:07:50|121.3|119.5|121.19|119.39|121.3|119.5|121.19|119.39|15
1655302080000|2022-06-15 14:08:00|121.18|119.38|121.32|119.52|121.33|119.53|121.1|119.3|21
1655302090000|2022-06-15 14:08:10|121.33|119.53|121.25|119.45|121.33|119.53|121.22|119.42|15
1655302100000|2022-06-15 14:08:20|121.24|119.44|121.17|119.37|121.25|119.45|121.16|119.36|21
1655302110000|2022-06-15 14:08:30|121.16|119.36|121.1|119.3|121.16|119.36|121.07|119.27|22
1655302120000|2022-06-15 14:08:40|121.06|119.26|120.89|119.09|121.06|119.26|120.83|119.03|26
1655302130000|2022-06-15 14:08:50|120.9|119.1|120.84|119.04|120.93|119.13|120.84|119.04|12
1655302140000|2022-06-15 14:09:00|120.85|119.05|120.83|119.03|120.85|119.05|120.73|118.93|15
1655302150000|2022-06-15 14:09:10|120.84|119.04|120.96|119.16|120.96|119.16|120.84|119.04|15
1655302160000|2022-06-15 14:09:20|120.95|119.15|120.85|119.05|120.95|119.15|120.81|119.01|16
1655302170000|2022-06-15 14:09:30|120.84|119.04|120.77|118.97|120.84|119.04|120.77|118.97|15
1655302180000|2022-06-15 14:09:40|120.74|118.94|120.87|119.07|120.87|119.07|120.74|118.94|13
1655302190000|2022-06-15 14:09:50|120.86|119.06|120.74|118.94|120.87|119.07|120.74|118.94|9
1655302200000|2022-06-15 14:10:00|120.76|118.96|120.76|118.96|120.8|119|120.74|118.94|17
1655302210000|2022-06-15 14:10:10|120.74|118.94|120.75|118.95|120.77|118.97|120.71|118.91|12
1655302220000|2022-06-15 14:10:20|120.76|118.96|120.75|118.95|120.79|118.99|120.75|118.95|9
1655302230000|2022-06-15 14:10:30|120.76|118.96|120.73|118.93|120.8|119|120.73|118.93|13
1655302240000|2022-06-15 14:10:40|120.74|118.94|120.8|119|120.8|119|120.72|118.92|11
1655302250000|2022-06-15 14:10:50|120.79|118.99|120.75|118.95|120.79|118.99|120.75|118.95|6
1655302260000|2022-06-15 14:11:00|120.74|118.94|120.76|118.96|120.77|118.97|120.68|118.88|13
1655302270000|2022-06-15 14:11:10|120.75|118.95|120.79|118.99|120.85|119.05|120.75|118.95|14
1655302280000|2022-06-15 14:11:20|120.78|118.98|120.77|118.97|120.78|118.98|120.74|118.94|10
1655302290000|2022-06-15 14:11:30|120.73|118.93|120.65|118.85|120.73|118.93|120.63|118.83|18
1655302300000|2022-06-15 14:11:40|120.64|118.84|120.55|118.75|120.64|118.84|120.53|118.73|13
1655302310000|2022-06-15 14:11:50|120.56|118.76|120.63|118.83|120.65|118.85|120.56|118.76|15
1655302320000|2022-06-15 14:12:00|120.61|118.81|120.52|118.72|120.61|118.81|120.5|118.7|15
1655302330000|2022-06-15 14:12:10|120.54|118.74|120.58|118.78|120.59|118.79|120.53|118.73|7
1655302340000|2022-06-15 14:12:20|120.56|118.76|120.46|118.66|120.63|118.83|120.46|118.66|19
1655302350000|2022-06-15 14:12:30|120.43|118.63|120.17|118.37|120.47|118.67|120.06|118.26|25
1655302360000|2022-06-15 14:12:40|120.2|118.4|120.19|118.39|120.24|118.44|120.18|118.38|17
1655302370000|2022-06-15 14:12:50|120.2|118.4|120.35|118.55|120.35|118.55|120.2|118.4|12
1655302380000|2022-06-15 14:13:00|120.36|118.56|120.4|118.6|120.54|118.74|120.36|118.56|19
1655302390000|2022-06-15 14:13:10|120.41|118.61|120.57|118.77|120.57|118.77|120.41|118.61|19
1655302400000|2022-06-15 14:13:20|120.58|118.78|120.4|118.6|120.62|118.82|120.4|118.6|23
1655302410000|2022-06-15 14:13:30|120.42|118.62|120.48|118.68|120.5|118.7|120.4|118.6|18
1655302420000|2022-06-15 14:13:40|120.39|118.59|120.39|118.59|120.41|118.61|120.39|118.59|6
1655302430000|2022-06-15 14:13:50|120.38|118.58|120.31|118.51|120.38|118.58|120.31|118.51|3
1655302440000|2022-06-15 14:14:00|120.3|118.5|120.33|118.53|120.35|118.55|120.29|118.49|12
1655302450000|2022-06-15 14:14:10|120.35|118.55|120.44|118.64|120.44|118.64|120.32|118.52|18
1655302460000|2022-06-15 14:14:20|120.45|118.65|120.43|118.63|120.47|118.67|120.43|118.63|11
1655302470000|2022-06-15 14:14:30|120.45|118.65|120.49|118.69|120.51|118.71|120.43|118.63|14
1655302480000|2022-06-15 14:14:40|120.51|118.71|120.4|118.6|120.51|118.71|120.38|118.58|13
1655302490000|2022-06-15 14:14:50|120.41|118.61|120.3|118.5|120.41|118.61|120.3|118.5|10
1655302500000|2022-06-15 14:15:00|120.28|118.48|120.25|118.45|120.31|118.51|120.19|118.39|15
1655302510000|2022-06-15 14:15:10|120.24|118.44|120.17|118.37|120.36|118.56|120.14|118.34|23
1655302520000|2022-06-15 14:15:20|120.16|118.36|120.16|118.36|120.17|118.37|120.13|118.33|17
1655302530000|2022-06-15 14:15:30|120.15|118.35|120.08|118.28|120.17|118.37|120.06|118.26|19
1655302540000|2022-06-15 14:15:40|120.06|118.26|119.97|118.17|120.07|118.27|119.96|118.16|23
1655302550000|2022-06-15 14:15:50|119.98|118.18|119.63|117.83|119.98|118.18|119.63|117.83|29
1655302560000|2022-06-15 14:16:00|119.6|117.8|119.54|117.74|119.66|117.86|119.54|117.74|24
1655302570000|2022-06-15 14:16:10|119.53|117.73|119.46|117.66|119.58|117.78|119.46|117.66|27
1655302580000|2022-06-15 14:16:20|119.44|117.64|119.54|117.74|119.54|117.74|119.43|117.63|26
1655302590000|2022-06-15 14:16:30|119.56|117.76|119.54|117.74|119.62|117.82|119.53|117.73|19
1655302600000|2022-06-15 14:16:40|119.53|117.73|119.56|117.76|119.58|117.78|119.53|117.73|14
1655302610000|2022-06-15 14:16:50|119.55|117.75|119.55|117.75|119.62|117.82|119.55|117.75|11
1655302620000|2022-06-15 14:17:00|119.56|117.76|119.61|117.81|119.63|117.83|119.53|117.73|23
1655302630000|2022-06-15 14:17:10|119.62|117.82|119.52|117.72|119.62|117.82|119.52|117.72|14
1655302640000|2022-06-15 14:17:20|119.53|117.73|119.55|117.75|119.55|117.75|119.5|117.7|16
1655302650000|2022-06-15 14:17:30|119.54|117.74|119.63|117.83|119.63|117.83|119.54|117.74|17
1655302660000|2022-06-15 14:17:40|119.61|117.81|119.37|117.57|119.63|117.83|119.37|117.57|17
1655302670000|2022-06-15 14:17:50|119.33|117.53|119.33|117.53|119.33|117.53|119.3|117.5|12
1655302680000|2022-06-15 14:18:00|119.4|117.6|119.31|117.51|119.4|117.6|119.26|117.46|16
1655302690000|2022-06-15 14:18:10|119.3|117.5|119.38|117.58|119.38|117.58|119.29|117.49|23
1655302700000|2022-06-15 14:18:20|119.39|117.59|119.4|117.6|119.44|117.64|119.38|117.58|19
1655302710000|2022-06-15 14:18:30|119.42|117.62|119.38|117.58|119.42|117.62|119.38|117.58|10
1655302720000|2022-06-15 14:18:40|119.4|117.6|119.43|117.63|119.5|117.7|119.39|117.59|20
1655302730000|2022-06-15 14:18:50|119.44|117.64|119.41|117.61|119.44|117.64|119.4|117.6|7
1655302740000|2022-06-15 14:19:00|119.42|117.62|119.51|117.71|119.52|117.72|119.42|117.62|16
1655302750000|2022-06-15 14:19:10|119.5|117.7|119.29|117.49|119.5|117.7|119.29|117.49|17
1655302760000|2022-06-15 14:19:20|119.28|117.48|119.18|117.38|119.29|117.49|119.18|117.38|21
1655302770000|2022-06-15 14:19:30|119.16|117.36|119.08|117.28|119.16|117.36|118.89|117.09|23
1655302780000|2022-06-15 14:19:40|119.07|117.27|119.08|117.28|119.08|117.28|119.03|117.23|8
1655302790000|2022-06-15 14:19:50|119.07|117.27|118.96|117.16|119.07|117.27|118.86|117.06|18
1655302800000|2022-06-15 14:20:00|118.95|117.15|118.99|117.19|119|117.2|118.87|117.07|23
1655302810000|2022-06-15 14:20:10|118.96|117.16|119|117.2|119|117.2|118.85|117.05|23
1655302820000|2022-06-15 14:20:20|118.99|117.19|118.98|117.18|119|117.2|118.97|117.17|14
1655302830000|2022-06-15 14:20:30|118.97|117.17|118.96|117.16|119.01|117.21|118.9|117.1|25
1655302840000|2022-06-15 14:20:40|118.95|117.15|118.92|117.12|119.01|117.21|118.9|117.1|22
1655302850000|2022-06-15 14:20:50|118.91|117.11|119.12|117.32|119.13|117.33|118.9|117.1|23
1655302860000|2022-06-15 14:21:00|119.11|117.31|119.21|117.41|119.22|117.42|119.11|117.31|19
1655302870000|2022-06-15 14:21:10|119.22|117.42|119.32|117.52|119.34|117.54|119.2|117.4|21
1655302880000|2022-06-15 14:21:20|119.31|117.51|119.36|117.56|119.36|117.56|119.25|117.45|26
1655302890000|2022-06-15 14:21:30|119.37|117.57|119.41|117.61|119.42|117.62|119.36|117.56|15
1655302900000|2022-06-15 14:21:40|119.33|117.53|119.36|117.56|119.36|117.56|119.32|117.52|14
1655302910000|2022-06-15 14:21:50|119.37|117.57|119.42|117.62|119.42|117.62|119.36|117.56|14
1655302920000|2022-06-15 14:22:00|119.41|117.61|119.42|117.62|119.43|117.63|119.41|117.61|4
1655302930000|2022-06-15 14:22:10|119.43|117.63|119.52|117.72|119.53|117.73|119.43|117.63|10
1655302940000|2022-06-15 14:22:20|119.5|117.7|119.55|117.75|119.55|117.75|119.49|117.69|16
1655302950000|2022-06-15 14:22:30|119.54|117.74|119.53|117.73|119.57|117.77|119.53|117.73|13
1655302960000|2022-06-15 14:22:40|119.54|117.74|119.51|117.71|119.54|117.74|119.51|117.71|8
1655302970000|2022-06-15 14:22:50|119.5|117.7|119.24|117.44|119.51|117.71|119.24|117.44|16
1655302980000|2022-06-15 14:23:00|119.21|117.41|118.98|117.18|119.21|117.41|118.97|117.17|21
1655302990000|2022-06-15 14:23:10|118.97|117.17|118.97|117.17|118.98|117.18|118.96|117.16|19
1655303000000|2022-06-15 14:23:20|118.96|117.16|118.85|117.05|118.96|117.16|118.8|117|26
1655303010000|2022-06-15 14:23:30|118.81|117.01|118.75|116.95|118.83|117.03|118.74|116.94|13
1655303020000|2022-06-15 14:23:40|118.74|116.94|118.92|117.12|118.93|117.13|118.69|116.89|25
1655303030000|2022-06-15 14:23:50|118.89|117.09|119.08|117.28|119.08|117.28|118.86|117.06|15
1655303040000|2022-06-15 14:24:00|119.07|117.27|119.17|117.37|119.21|117.41|119.07|117.27|24
1655303050000|2022-06-15 14:24:10|119.18|117.38|119.07|117.27|119.21|117.41|119.07|117.27|25
1655303060000|2022-06-15 14:24:20|119.06|117.26|119.25|117.45|119.25|117.45|119.06|117.26|17
1655303070000|2022-06-15 14:24:30|119.26|117.46|119.29|117.49|119.36|117.56|119.26|117.46|21
1655303080000|2022-06-15 14:24:40|119.28|117.48|119.55|117.75|119.55|117.75|119.28|117.48|20
1655303090000|2022-06-15 14:24:50|119.54|117.74|119.54|117.74|119.54|117.74|119.52|117.72|5
1655303100000|2022-06-15 14:25:00|119.55|117.75|119.52|117.72|119.55|117.75|119.52|117.72|3
1655303110000|2022-06-15 14:25:10|119.47|117.67|119.56|117.76|119.57|117.77|119.46|117.66|12
1655303120000|2022-06-15 14:25:20|119.57|117.77|119.45|117.65|119.57|117.77|119.45|117.65|18
1655303130000|2022-06-15 14:25:30|119.46|117.66|119.5|117.7|119.51|117.71|119.46|117.66|8
1655303140000|2022-06-15 14:25:40|119.52|117.72|119.53|117.73|119.53|117.73|119.49|117.69|10
1655303150000|2022-06-15 14:25:50|119.55|117.75|119.44|117.64|119.55|117.75|119.43|117.63|11
1655303160000|2022-06-15 14:26:00|119.43|117.63|119.39|117.59|119.43|117.63|119.33|117.53|15
1655303170000|2022-06-15 14:26:10|119.41|117.61|119.49|117.69|119.49|117.69|119.41|117.61|15
1655303180000|2022-06-15 14:26:20|119.48|117.68|119.39|117.59|119.49|117.69|119.35|117.55|24
1655303190000|2022-06-15 14:26:30|119.38|117.58|119.35|117.55|119.4|117.6|119.34|117.54|16
1655303200000|2022-06-15 14:26:40|119.36|117.56|119.44|117.64|119.44|117.64|119.35|117.55|12
1655303210000|2022-06-15 14:26:50|119.45|117.65|119.46|117.66|119.51|117.71|119.44|117.64|15
1655303220000|2022-06-15 14:27:00|119.47|117.67|119.35|117.55|119.47|117.67|119.34|117.54|17
1655303230000|2022-06-15 14:27:10|119.36|117.56|119.44|117.64|119.44|117.64|119.34|117.54|19
1655303240000|2022-06-15 14:27:20|119.43|117.63|119.54|117.74|119.56|117.76|119.39|117.59|14
1655303250000|2022-06-15 14:27:30|119.55|117.75|119.41|117.61|119.55|117.75|119.36|117.56|21
1655303260000|2022-06-15 14:27:40|119.4|117.6|119.38|117.58|119.44|117.64|119.37|117.57|13
1655303270000|2022-06-15 14:27:50|119.39|117.59|119.36|117.56|119.4|117.6|119.34|117.54|13
1655303280000|2022-06-15 14:28:00|119.37|117.57|119.43|117.63|119.45|117.65|119.37|117.57|21
1655303290000|2022-06-15 14:28:10|119.42|117.62|119.4|117.6|119.44|117.64|119.4|117.6|13
1655303300000|2022-06-15 14:28:20|119.36|117.56|119.29|117.49|119.36|117.56|119.29|117.49|4
1655303310000|2022-06-15 14:28:30|119.28|117.48|119.2|117.4|119.28|117.48|119.18|117.38|11
1655303320000|2022-06-15 14:28:40|119.19|117.39|119.29|117.49|119.31|117.51|119.13|117.33|13
1655303330000|2022-06-15 14:28:50|119.28|117.48|119.2|117.4|119.3|117.5|119.2|117.4|15
1655303340000|2022-06-15 14:29:00|119.21|117.41|119.24|117.44|119.25|117.45|119.2|117.4|11
1655303350000|2022-06-15 14:29:10|119.25|117.45|119.25|117.45|119.29|117.49|119.24|117.44|12
1655303360000|2022-06-15 14:29:20|119.24|117.44|119.25|117.45|119.27|117.47|119.2|117.4|17
1655303370000|2022-06-15 14:29:30|119.24|117.44|119.24|117.44|119.27|117.47|119.23|117.43|10
1655303380000|2022-06-15 14:29:40|119.23|117.43|119.21|117.41|119.24|117.44|119.2|117.4|11
1655303390000|2022-06-15 14:29:50|119.22|117.42|119.25|117.45|119.26|117.46|119.22|117.42|9
1655303400000|2022-06-15 14:30:00|119.24|117.44|119.06|117.26|119.28|117.48|119.06|117.26|19
1655303410000|2022-06-15 14:30:10|119.05|117.25|118.94|117.14|119.05|117.25|118.94|117.14|18
1655303420000|2022-06-15 14:30:20|118.93|117.13|119.04|117.24|119.04|117.24|118.84|117.04|18
1655303430000|2022-06-15 14:30:30|119.05|117.25|119.01|117.21|119.07|117.27|119|117.2|18
1655303440000|2022-06-15 14:30:40|119|117.2|118.98|117.18|119.05|117.25|118.97|117.17|13
1655303450000|2022-06-15 14:30:50|118.99|117.19|118.82|117.02|118.99|117.19|118.82|117.02|18
1655303460000|2022-06-15 14:31:00|118.76|116.96|118.75|116.95|118.77|116.97|118.74|116.94|15
1655303470000|2022-06-15 14:31:10|118.77|116.97|118.99|117.19|119.01|117.21|118.77|116.97|26
1655303480000|2022-06-15 14:31:20|118.98|117.18|119.01|117.21|119.03|117.23|118.94|117.14|18
1655303490000|2022-06-15 14:31:30|119.02|117.22|118.96|117.16|119.08|117.28|118.96|117.16|13
1655303500000|2022-06-15 14:31:40|118.98|117.18|118.98|117.18|119.03|117.23|118.98|117.18|19
1655303510000|2022-06-15 14:31:50|118.96|117.16|119.17|117.37|119.17|117.37|118.95|117.15|21
1655303520000|2022-06-15 14:32:00|119.16|117.36|119.12|117.32|119.16|117.36|119.12|117.32|11
1655303530000|2022-06-15 14:32:10|119.11|117.31|119.03|117.23|119.11|117.31|119.02|117.22|13
1655303540000|2022-06-15 14:32:20|119.04|117.24|119.15|117.35|119.15|117.35|119.04|117.24|22
1655303550000|2022-06-15 14:32:30|119.17|117.37|119.24|117.44|119.24|117.44|119.16|117.36|10
1655303560000|2022-06-15 14:32:40|119.25|117.45|119.24|117.44|119.3|117.5|119.24|117.44|14
1655303570000|2022-06-15 14:32:50|119.23|117.43|119.34|117.54|119.34|117.54|119.19|117.39|8
1655303580000|2022-06-15 14:33:00|119.35|117.55|119.37|117.57|119.37|117.57|119.31|117.51|10
1655303590000|2022-06-15 14:33:10|119.36|117.56|119.32|117.52|119.37|117.57|119.3|117.5|19
1655303600000|2022-06-15 14:33:20|119.33|117.53|119.32|117.52|119.35|117.55|119.31|117.51|13
1655303610000|2022-06-15 14:33:30|119.31|117.51|119.3|117.5|119.34|117.54|119.29|117.49|15
1655303620000|2022-06-15 14:33:40|119.31|117.51|119.3|117.5|119.34|117.54|119.3|117.5|14
1655303630000|2022-06-15 14:33:50|119.31|117.51|119.23|117.43|119.34|117.54|119.23|117.43|14
1655303640000|2022-06-15 14:34:00|119.22|117.42|119.18|117.38|119.22|117.42|119.15|117.35|9
1655303650000|2022-06-15 14:34:10|119.16|117.36|119.22|117.42|119.22|117.42|119.16|117.36|8
1655303660000|2022-06-15 14:34:20|119.24|117.44|119.32|117.52|119.34|117.54|119.24|117.44|13
1655303670000|2022-06-15 14:34:30|119.31|117.51|119.31|117.51|119.32|117.52|119.29|117.49|12
1655303680000|2022-06-15 14:34:40|119.3|117.5|119.21|117.41|119.34|117.54|119.21|117.41|16
1655303690000|2022-06-15 14:34:50|119.22|117.42|119.22|117.42|119.25|117.45|119.2|117.4|10
1655303700000|2022-06-15 14:35:00|119.21|117.41|119.24|117.44|119.25|117.45|119.21|117.41|12
1655303710000|2022-06-15 14:35:10|119.25|117.45|119.2|117.4|119.27|117.47|119.2|117.4|10
1655303720000|2022-06-15 14:35:20|119.21|117.41|119.19|117.39|119.24|117.44|119.18|117.38|17
1655303730000|2022-06-15 14:35:30|119.18|117.38|119.06|117.26|119.18|117.38|119|117.2|20
1655303740000|2022-06-15 14:35:40|119.07|117.27|119.04|117.24|119.07|117.27|119.02|117.22|16
1655303750000|2022-06-15 14:35:50|119.05|117.25|119.09|117.29|119.12|117.32|119.05|117.25|16
1655303760000|2022-06-15 14:36:00|119.08|117.28|119.05|117.25|119.09|117.29|119.02|117.22|16
1655303770000|2022-06-15 14:36:10|119.07|117.27|119.03|117.23|119.08|117.28|119.03|117.23|14
1655303780000|2022-06-15 14:36:20|119.07|117.27|119.14|117.34|119.17|117.37|119.07|117.27|17
1655303790000|2022-06-15 14:36:30|119.13|117.33|119.17|117.37|119.17|117.37|119.1|117.3|21
1655303800000|2022-06-15 14:36:40|119.16|117.36|119.08|117.28|119.17|117.37|119.07|117.27|18
1655303810000|2022-06-15 14:36:50|119.09|117.29|119.21|117.41|119.21|117.41|119.09|117.29|13
1655303820000|2022-06-15 14:37:00|119.23|117.43|119.45|117.65|119.47|117.67|119.23|117.43|19
1655303830000|2022-06-15 14:37:10|119.44|117.64|119.42|117.62|119.44|117.64|119.42|117.62|2
1655303840000|2022-06-15 14:37:20|119.41|117.61|119.39|117.59|119.41|117.61|119.39|117.59|5
1655303850000|2022-06-15 14:37:30|119.36|117.56|119.4|117.6|119.4|117.6|119.33|117.53|20
1655303860000|2022-06-15 14:37:40|119.38|117.58|119.39|117.59|119.39|117.59|119.37|117.57|8
1655303870000|2022-06-15 14:37:50|119.38|117.58|119.35|117.55|119.38|117.58|119.35|117.55|8
1655303880000|2022-06-15 14:38:00|119.34|117.54|119.37|117.57|119.37|117.57|119.33|117.53|10
1655303890000|2022-06-15 14:38:10|119.38|117.58|119.37|117.57|119.4|117.6|119.37|117.57|8
1655303900000|2022-06-15 14:38:20|119.36|117.56|119.36|117.56|119.38|117.58|119.36|117.56|5
1655303910000|2022-06-15 14:38:30|119.37|117.57|119.33|117.53|119.37|117.57|119.32|117.52|9
1655303920000|2022-06-15 14:38:40|119.34|117.54|119.25|117.45|119.37|117.57|119.23|117.43|17
1655303930000|2022-06-15 14:38:50|119.24|117.44|119.23|117.43|119.25|117.45|119.23|117.43|6
1655303940000|2022-06-15 14:39:00|119.25|117.45|119.27|117.47|119.28|117.48|119.24|117.44|6
1655303950000|2022-06-15 14:39:10|119.24|117.44|119.22|117.42|119.25|117.45|119.22|117.42|5
1655303960000|2022-06-15 14:39:20|119.23|117.43|119.25|117.45|119.25|117.45|119.22|117.42|8
1655303970000|2022-06-15 14:39:30|119.24|117.44|119.06|117.26|119.24|117.44|119.05|117.25|11
1655303980000|2022-06-15 14:39:40|119.05|117.25|118.82|117.02|119.05|117.25|118.82|117.02|17
1655303990000|2022-06-15 14:39:50|118.83|117.03|118.78|116.98|118.85|117.05|118.78|116.98|11
1655304000000|2022-06-15 14:40:00|118.76|116.96|118.85|117.05|118.91|117.11|118.74|116.94|14
1655304010000|2022-06-15 14:40:10|118.82|117.02|118.7|116.9|118.83|117.03|118.7|116.9|15
1655304020000|2022-06-15 14:40:20|118.71|116.91|118.73|116.93|118.73|116.93|118.62|116.82|21
1655304030000|2022-06-15 14:40:30|118.74|116.94|118.86|117.06|118.88|117.08|118.73|116.93|12
1655304040000|2022-06-15 14:40:40|118.85|117.05|118.8|117|118.89|117.09|118.75|116.95|19
1655304050000|2022-06-15 14:40:50|118.79|116.99|118.82|117.02|118.84|117.04|118.72|116.92|20
1655304060000|2022-06-15 14:41:00|118.81|117.01|118.77|116.97|118.81|117.01|118.76|116.96|16
1655304070000|2022-06-15 14:41:10|118.78|116.98|118.9|117.1|118.9|117.1|118.78|116.98|11
1655304080000|2022-06-15 14:41:20|118.93|117.13|118.93|117.13|118.94|117.14|118.91|117.11|15
1655304090000|2022-06-15 14:41:30|118.96|117.16|119.02|117.22|119.02|117.22|118.95|117.15|11
1655304100000|2022-06-15 14:41:40|119.03|117.23|119.02|117.22|119.09|117.29|119|117.2|16
1655304110000|2022-06-15 14:41:50|119.01|117.21|119.03|117.23|119.03|117.23|118.99|117.19|13
1655304120000|2022-06-15 14:42:00|119.02|117.22|119.26|117.46|119.26|117.46|119.01|117.21|12
1655304130000|2022-06-15 14:42:10|119.25|117.45|119.23|117.43|119.25|117.45|119.17|117.37|8
1655304140000|2022-06-15 14:42:20|119.24|117.44|119.38|117.58|119.38|117.58|119.24|117.44|9
1655304150000|2022-06-15 14:42:30|119.37|117.57|119.33|117.53|119.4|117.6|119.31|117.51|17
1655304160000|2022-06-15 14:42:40|119.35|117.55|119.41|117.61|119.42|117.62|119.34|117.54|13
1655304170000|2022-06-15 14:42:50|119.43|117.63|119.28|117.48|119.43|117.63|119.28|117.48|20
1655304180000|2022-06-15 14:43:00|119.29|117.49|119.28|117.48|119.29|117.49|119.23|117.43|13
1655304190000|2022-06-15 14:43:10|119.3|117.5|119.29|117.49|119.37|117.57|119.29|117.49|9
1655304200000|2022-06-15 14:43:20|119.3|117.5|119.06|117.26|119.32|117.52|119.03|117.23|19
1655304210000|2022-06-15 14:43:30|119.07|117.27|119.06|117.26|119.14|117.34|119.06|117.26|21
1655304220000|2022-06-15 14:43:40|119.04|117.24|118.98|117.18|119.07|117.27|118.92|117.12|21
1655304230000|2022-06-15 14:43:50|118.97|117.17|119.06|117.26|119.06|117.26|118.97|117.17|11
1655304240000|2022-06-15 14:44:00|119.05|117.25|118.92|117.12|119.05|117.25|118.92|117.12|19
1655304250000|2022-06-15 14:44:10|118.91|117.11|118.91|117.11|118.94|117.14|118.91|117.11|14
1655304260000|2022-06-15 14:44:20|118.92|117.12|118.91|117.11|118.92|117.12|118.81|117.01|18
1655304270000|2022-06-15 14:44:30|118.92|117.12|118.87|117.07|118.94|117.14|118.82|117.02|12
1655304280000|2022-06-15 14:44:40|118.86|117.06|118.85|117.05|118.87|117.07|118.82|117.02|19
1655304290000|2022-06-15 14:44:50|118.86|117.06|118.84|117.04|118.86|117.06|118.83|117.03|13
1655304300000|2022-06-15 14:45:00|118.83|117.03|118.87|117.07|118.88|117.08|118.78|116.98|17
1655304310000|2022-06-15 14:45:10|118.92|117.12|118.94|117.14|118.95|117.15|118.91|117.11|11
1655304320000|2022-06-15 14:45:20|118.93|117.13|118.92|117.12|118.95|117.15|118.92|117.12|13
1655304330000|2022-06-15 14:45:30|118.94|117.14|118.91|117.11|118.94|117.14|118.91|117.11|14
1655304340000|2022-06-15 14:45:40|118.92|117.12|118.91|117.11|118.93|117.13|118.91|117.11|13
1655304350000|2022-06-15 14:45:50|118.9|117.1|118.71|116.91|118.9|117.1|118.71|116.91|13
1655304360000|2022-06-15 14:46:00|118.73|116.93|118.69|116.89|118.73|116.93|118.69|116.89|13
1655304370000|2022-06-15 14:46:10|118.71|116.91|118.73|116.93|118.77|116.97|118.69|116.89|18
1655304380000|2022-06-15 14:46:20|118.74|116.94|118.75|116.95|118.76|116.96|118.72|116.92|16
1655304390000|2022-06-15 14:46:30|118.73|116.93|118.73|116.93|118.73|116.93|118.7|116.9|12
1655304400000|2022-06-15 14:46:40|118.71|116.91|118.7|116.9|118.72|116.92|118.56|116.76|19
1655304410000|2022-06-15 14:46:50|118.72|116.92|118.7|116.9|118.75|116.95|118.68|116.88|12
1655304420000|2022-06-15 14:47:00|118.71|116.91|118.9|117.1|118.92|117.12|118.71|116.91|16
1655304430000|2022-06-15 14:47:10|118.89|117.09|118.94|117.14|118.94|117.14|118.89|117.09|9
1655304440000|2022-06-15 14:47:20|118.93|117.13|119.01|117.21|119.01|117.21|118.93|117.13|9
1655304450000|2022-06-15 14:47:30|119.02|117.22|119.05|117.25|119.06|117.26|119.02|117.22|5
1655304460000|2022-06-15 14:47:40|119.03|117.23|118.98|117.18|119.03|117.23|118.98|117.18|5
1655304470000|2022-06-15 14:47:50|118.99|117.19|118.99|117.19|119|117.2|118.98|117.18|5
1655304480000|2022-06-15 14:48:00|118.98|117.18|119.01|117.21|119.01|117.21|118.97|117.17|5
1655304490000|2022-06-15 14:48:10|119|117.2|118.92|117.12|119|117.2|118.92|117.12|11
1655304500000|2022-06-15 14:48:20|118.93|117.13|118.91|117.11|118.93|117.13|118.91|117.11|3
1655304510000|2022-06-15 14:48:30|118.93|117.13|119.05|117.25|119.06|117.26|118.93|117.13|14
1655304520000|2022-06-15 14:48:40|119.06|117.26|119.07|117.27|119.09|117.29|119.04|117.24|10
1655304530000|2022-06-15 14:48:50|119.08|117.28|119.06|117.26|119.1|117.3|119.04|117.24|12
1655304540000|2022-06-15 14:49:00|119.05|117.25|119.03|117.23|119.05|117.25|119.02|117.22|5
1655304550000|2022-06-15 14:49:10|119.02|117.22|119.05|117.25|119.05|117.25|119.02|117.22|8
1655304560000|2022-06-15 14:49:20|119.06|117.26|119.06|117.26|119.06|117.26|119.05|117.25|3
1655304570000|2022-06-15 14:49:30|119.05|117.25|119.05|117.25|119.06|117.26|119.03|117.23|10
1655304580000|2022-06-15 14:49:40|119.04|117.24|119.06|117.26|119.07|117.27|119.04|117.24|4
1655304590000|2022-06-15 14:49:50|119.05|117.25|119.03|117.23|119.05|117.25|119.03|117.23|3
1655304600000|2022-06-15 14:50:00|119.02|117.22|119.02|117.22|119.02|117.22|118.96|117.16|16
1655304610000|2022-06-15 14:50:10|119.01|117.21|119.03|117.23|119.05|117.25|119.01|117.21|14
1655304620000|2022-06-15 14:50:20|119.05|117.25|118.95|117.15|119.05|117.25|118.95|117.15|9
1655304630000|2022-06-15 14:50:30|118.96|117.16|119|117.2|119|117.2|118.95|117.15|6
1655304640000|2022-06-15 14:50:40|118.99|117.19|118.94|117.14|118.99|117.19|118.94|117.14|8
1655304650000|2022-06-15 14:50:50|118.95|117.15|118.95|117.15|118.96|117.16|118.95|117.15|5
1655304660000|2022-06-15 14:51:00|118.94|117.14|118.94|117.14|118.95|117.15|118.93|117.13|6
1655304670000|2022-06-15 14:51:10|118.92|117.12|118.96|117.16|118.97|117.17|118.88|117.08|11
1655304680000|2022-06-15 14:51:20|118.97|117.17|118.96|117.16|118.99|117.19|118.95|117.15|12
1655304690000|2022-06-15 14:51:30|118.95|117.15|118.95|117.15|118.97|117.17|118.95|117.15|9
1655304700000|2022-06-15 14:51:40|118.94|117.14|118.85|117.05|118.95|117.15|118.85|117.05|14
1655304710000|2022-06-15 14:51:50|118.83|117.03|118.93|117.13|118.95|117.15|118.83|117.03|18
1655304720000|2022-06-15 14:52:00|118.94|117.14|118.85|117.05|118.95|117.15|118.84|117.04|21
1655304730000|2022-06-15 14:52:10|118.84|117.04|118.87|117.07|118.87|117.07|118.81|117.01|10
1655304740000|2022-06-15 14:52:20|118.86|117.06|118.85|117.05|118.89|117.09|118.82|117.02|17
1655304750000|2022-06-15 14:52:30|118.84|117.04|118.84|117.04|118.85|117.05|118.83|117.03|4
1655304760000|2022-06-15 14:52:40|118.85|117.05|118.82|117.02|118.86|117.06|118.82|117.02|8
1655304770000|2022-06-15 14:52:50|118.81|117.01|118.73|116.93|118.88|117.08|118.73|116.93|18
1655304780000|2022-06-15 14:53:00|118.72|116.92|118.69|116.89|118.74|116.94|118.64|116.84|13
1655304790000|2022-06-15 14:53:10|118.7|116.9|118.75|116.95|118.75|116.95|118.69|116.89|11
1655304800000|2022-06-15 14:53:20|118.76|116.96|118.73|116.93|118.8|117|118.73|116.93|12
1655304810000|2022-06-15 14:53:30|118.72|116.92|118.43|116.63|118.72|116.92|118.43|116.63|18
1655304820000|2022-06-15 14:53:40|118.42|116.62|118.36|116.56|118.46|116.66|118.34|116.54|19
1655304830000|2022-06-15 14:53:50|118.38|116.58|118.35|116.55|118.46|116.66|118.35|116.55|15
1655304840000|2022-06-15 14:54:00|118.34|116.54|118.29|116.49|118.4|116.6|118.29|116.49|20
1655304850000|2022-06-15 14:54:10|118.28|116.48|118.16|116.36|118.28|116.48|118.16|116.36|16
1655304860000|2022-06-15 14:54:20|118.17|116.37|118|116.2|118.17|116.37|117.98|116.18|23
1655304870000|2022-06-15 14:54:30|117.99|116.19|117.6|115.8|118.01|116.21|117.55|115.75|31
1655304880000|2022-06-15 14:54:40|117.62|115.82|117.62|115.82|117.78|115.98|117.6|115.8|31
1655304890000|2022-06-15 14:54:50|117.61|115.81|117.54|115.74|117.63|115.83|117.51|115.71|22
1655304900000|2022-06-15 14:55:00|117.55|115.75|117.59|115.79|117.63|115.83|117.5|115.7|24
1655304910000|2022-06-15 14:55:10|117.58|115.78|117.53|115.73|117.58|115.78|117.5|115.7|15
1655304920000|2022-06-15 14:55:20|117.55|115.75|117.65|115.85|117.65|115.85|117.55|115.75|26
1655304930000|2022-06-15 14:55:30|117.64|115.84|117.88|116.08|117.88|116.08|117.64|115.84|23
1655304940000|2022-06-15 14:55:40|117.87|116.07|117.91|116.11|117.91|116.11|117.84|116.04|29
1655304950000|2022-06-15 14:55:50|117.9|116.1|117.9|116.1|117.91|116.11|117.84|116.04|17
1655304960000|2022-06-15 14:56:00|117.89|116.09|117.73|115.93|117.89|116.09|117.64|115.84|14
1655304970000|2022-06-15 14:56:10|117.74|115.94|117.77|115.97|117.78|115.98|117.71|115.91|13
1655304980000|2022-06-15 14:56:20|117.81|116.01|117.73|115.93|117.85|116.05|117.73|115.93|16
1655304990000|2022-06-15 14:56:30|117.72|115.92|117.69|115.89|117.74|115.94|117.68|115.88|11
1655305000000|2022-06-15 14:56:40|117.7|115.9|117.74|115.94|117.74|115.94|117.68|115.88|15
1655305010000|2022-06-15 14:56:50|117.73|115.93|117.72|115.92|117.76|115.96|117.7|115.9|15
1655305020000|2022-06-15 14:57:00|117.68|115.88|117.6|115.8|117.68|115.88|117.54|115.74|16
1655305030000|2022-06-15 14:57:10|117.61|115.81|117.76|115.96|117.84|116.04|117.61|115.81|20
1655305040000|2022-06-15 14:57:20|117.81|116.01|117.96|116.16|117.97|116.17|117.77|115.97|23
1655305050000|2022-06-15 14:57:30|117.97|116.17|117.8|116|117.97|116.17|117.78|115.98|16
1655305060000|2022-06-15 14:57:40|117.81|116.01|117.78|115.98|117.84|116.04|117.77|115.97|12
1655305070000|2022-06-15 14:57:50|117.77|115.97|117.83|116.03|117.84|116.04|117.75|115.95|21
1655305080000|2022-06-15 14:58:00|117.84|116.04|117.76|115.96|117.84|116.04|117.75|115.95|10
1655305090000|2022-06-15 14:58:10|117.77|115.97|117.84|116.04|117.84|116.04|117.75|115.95|11
1655305100000|2022-06-15 14:58:20|117.83|116.03|117.94|116.14|117.95|116.15|117.83|116.03|16
1655305110000|2022-06-15 14:58:30|117.93|116.13|117.92|116.12|117.94|116.14|117.92|116.12|8
1655305120000|2022-06-15 14:58:40|117.91|116.11|117.86|116.06|117.91|116.11|117.84|116.04|8
1655305130000|2022-06-15 14:58:50|117.9|116.1|117.91|116.11|117.91|116.11|117.86|116.06|15
1655305140000|2022-06-15 14:59:00|117.92|116.12|117.73|115.93|117.92|116.12|117.72|115.92|22
1655305150000|2022-06-15 14:59:10|117.74|115.94|117.73|115.93|117.75|115.95|117.72|115.92|6
1655305160000|2022-06-15 14:59:20|117.72|115.92|117.6|115.8|117.74|115.94|117.6|115.8|13
1655305170000|2022-06-15 14:59:30|117.59|115.79|117.64|115.84|117.65|115.85|117.59|115.79|11
1655305180000|2022-06-15 14:59:40|117.66|115.86|117.61|115.81|117.79|115.99|117.61|115.81|19
1655305190000|2022-06-15 14:59:50|117.63|115.83|117.76|115.96|117.8|116|117.62|115.82|18
1655305200000|2022-06-15 15:00:00|117.75|115.95|117.89|116.09|117.92|116.12|117.7|115.9|18
1655305210000|2022-06-15 15:00:10|117.87|116.07|117.76|115.96|117.87|116.07|117.72|115.92|24
1655305220000|2022-06-15 15:00:20|117.73|115.93|117.83|116.03|117.87|116.07|117.72|115.92|19
1655305230000|2022-06-15 15:00:30|117.84|116.04|117.61|115.81|117.84|116.04|117.61|115.81|25
1655305240000|2022-06-15 15:00:40|117.59|115.79|117.62|115.82|117.62|115.82|117.55|115.75|14
1655305250000|2022-06-15 15:00:50|117.63|115.83|117.65|115.85|117.68|115.88|117.63|115.83|13
1655305260000|2022-06-15 15:01:00|117.64|115.84|117.62|115.82|117.65|115.85|117.58|115.78|18
1655305270000|2022-06-15 15:01:10|117.63|115.83|117.56|115.76|117.65|115.85|117.56|115.76|22
1655305280000|2022-06-15 15:01:20|117.54|115.74|117.43|115.63|117.55|115.75|117.4|115.6|15
1655305290000|2022-06-15 15:01:30|117.41|115.61|117.55|115.75|117.55|115.75|117.39|115.59|17
1655305300000|2022-06-15 15:01:40|117.53|115.73|117.66|115.86|117.66|115.86|117.53|115.73|16
1655305310000|2022-06-15 15:01:50|117.69|115.89|117.69|115.89|117.72|115.92|117.65|115.85|19
1655305320000|2022-06-15 15:02:00|117.7|115.9|117.72|115.92|117.78|115.98|117.7|115.9|15
1655305330000|2022-06-15 15:02:10|117.74|115.94|117.87|116.07|117.88|116.08|117.73|115.93|21
1655305340000|2022-06-15 15:02:20|117.89|116.09|117.84|116.04|117.89|116.09|117.8|116|14
1655305350000|2022-06-15 15:02:30|117.87|116.07|117.94|116.14|117.98|116.18|117.87|116.07|20
1655305360000|2022-06-15 15:02:40|117.93|116.13|117.98|116.18|117.99|116.19|117.92|116.12|20
1655305370000|2022-06-15 15:02:50|117.97|116.17|117.98|116.18|118|116.2|117.95|116.15|13
1655305380000|2022-06-15 15:03:00|117.97|116.17|118.04|116.24|118.16|116.36|117.97|116.17|21
1655305390000|2022-06-15 15:03:10|118.05|116.25|118.02|116.22|118.12|116.32|118.02|116.22|19
1655305400000|2022-06-15 15:03:20|118.01|116.21|118.15|116.35|118.15|116.35|117.99|116.19|18
1655305410000|2022-06-15 15:03:30|118.16|116.36|118.05|116.25|118.16|116.36|118.03|116.23|23
1655305420000|2022-06-15 15:03:40|118.06|116.26|118.07|116.27|118.09|116.29|118.03|116.23|12
1655305430000|2022-06-15 15:03:50|118.05|116.25|117.98|116.18|118.05|116.25|117.97|116.17|13
1655305440000|2022-06-15 15:04:00|117.99|116.19|118.05|116.25|118.05|116.25|117.95|116.15|12
1655305450000|2022-06-15 15:04:10|118.03|116.23|118.03|116.23|118.15|116.35|118.01|116.21|16
1655305460000|2022-06-15 15:04:20|118.02|116.22|118.09|116.29|118.09|116.29|118.02|116.22|10
1655305470000|2022-06-15 15:04:30|118.1|116.3|118.16|116.36|118.19|116.39|118.03|116.23|17
1655305480000|2022-06-15 15:04:40|118.17|116.37|117.97|116.17|118.17|116.37|117.96|116.16|16
1655305490000|2022-06-15 15:04:50|117.99|116.19|117.96|116.16|117.99|116.19|117.96|116.16|9
1655305500000|2022-06-15 15:05:00|117.95|116.15|117.92|116.12|117.95|116.15|117.91|116.11|9
1655305510000|2022-06-15 15:05:10|117.91|116.11|117.93|116.13|117.93|116.13|117.89|116.09|11
1655305520000|2022-06-15 15:05:20|117.92|116.12|117.92|116.12|117.92|116.12|117.91|116.11|3
1655305530000|2022-06-15 15:05:30|117.93|116.13|117.91|116.11|117.94|116.14|117.9|116.1|15
1655305540000|2022-06-15 15:05:40|117.92|116.12|118.02|116.22|118.05|116.25|117.92|116.12|16
1655305550000|2022-06-15 15:05:50|118.03|116.23|118.01|116.21|118.03|116.23|118|116.2|17
1655305560000|2022-06-15 15:06:00|118.02|116.22|118.02|116.22|118.03|116.23|118|116.2|9
1655305570000|2022-06-15 15:06:10|118.01|116.21|118.1|116.3|118.1|116.3|118.01|116.21|11
1655305580000|2022-06-15 15:06:20|118.11|116.31|118.16|116.36|118.21|116.41|118.11|116.31|15
1655305590000|2022-06-15 15:06:30|118.17|116.37|118.15|116.35|118.17|116.37|118.14|116.34|13
1655305600000|2022-06-15 15:06:40|118.14|116.34|118.16|116.36|118.18|116.38|118.09|116.29|21
1655305610000|2022-06-15 15:06:50|118.17|116.37|118.09|116.29|118.17|116.37|118.09|116.29|9
1655305620000|2022-06-15 15:07:00|118.1|116.3|118.16|116.36|118.16|116.36|118.1|116.3|19
1655305630000|2022-06-15 15:07:10|118.17|116.37|118.2|116.4|118.2|116.4|118.15|116.35|9
1655305640000|2022-06-15 15:07:20|118.21|116.41|118.14|116.34|118.21|116.41|118.14|116.34|8
1655305650000|2022-06-15 15:07:30|118.13|116.33|117.98|116.18|118.13|116.33|117.97|116.17|19
1655305660000|2022-06-15 15:07:40|117.97|116.17|118|116.2|118.03|116.23|117.97|116.17|18
1655305670000|2022-06-15 15:07:50|117.99|116.19|118.06|116.26|118.08|116.28|117.99|116.19|11
1655305680000|2022-06-15 15:08:00|118.05|116.25|117.99|116.19|118.05|116.25|117.99|116.19|9
1655305690000|2022-06-15 15:08:10|118.01|116.21|118.06|116.26|118.06|116.26|117.98|116.18|19
1655305700000|2022-06-15 15:08:20|118.07|116.27|118.08|116.28|118.12|116.32|118.07|116.27|12
1655305710000|2022-06-15 15:08:30|118.09|116.29|118.08|116.28|118.09|116.29|118.08|116.28|4
1655305720000|2022-06-15 15:08:40|118.07|116.27|118.07|116.27|118.09|116.29|118.07|116.27|5
1655305730000|2022-06-15 15:08:50|118.08|116.28|118|116.2|118.09|116.29|117.99|116.19|11
1655305740000|2022-06-15 15:09:00|118.02|116.22|118.04|116.24|118.08|116.28|118.02|116.22|16
1655305750000|2022-06-15 15:09:10|118.03|116.23|118.12|116.32|118.12|116.32|118.03|116.23|13
1655305760000|2022-06-15 15:09:20|118.11|116.31|118.1|116.3|118.12|116.32|118.08|116.28|13
1655305770000|2022-06-15 15:09:30|118.09|116.29|118|116.2|118.09|116.29|117.99|116.19|12
1655305780000|2022-06-15 15:09:40|117.99|116.19|117.98|116.18|118|116.2|117.95|116.15|9
1655305790000|2022-06-15 15:09:50|117.97|116.17|117.91|116.11|117.97|116.17|117.87|116.07|13
1655305800000|2022-06-15 15:10:00|117.9|116.1|117.9|116.1|117.91|116.11|117.9|116.1|3
1655305810000|2022-06-15 15:10:10|117.91|116.11|118.01|116.21|118.01|116.21|117.91|116.11|5
1655305820000|2022-06-15 15:10:20|118.02|116.22|118.09|116.29|118.1|116.3|118.02|116.22|11
1655305830000|2022-06-15 15:10:30|118.1|116.3|118.1|116.3|118.11|116.31|118.1|116.3|3
1655305840000|2022-06-15 15:10:40|118.08|116.28|118.06|116.26|118.08|116.28|118.03|116.23|8
1655305850000|2022-06-15 15:10:50|118.05|116.25|118.04|116.24|118.05|116.25|118.03|116.23|8
1655305860000|2022-06-15 15:11:00|118.03|116.23|118.06|116.26|118.06|116.26|117.95|116.15|14
1655305870000|2022-06-15 15:11:10|118.07|116.27|118.11|116.31|118.11|116.31|118.06|116.26|5
1655305880000|2022-06-15 15:11:20|118.13|116.33|118.16|116.36|118.2|116.4|118.13|116.33|5
1655305890000|2022-06-15 15:11:30|118.15|116.35|118.15|116.35|118.15|116.35|118.12|116.32|3
1655305900000|2022-06-15 15:11:40|118.17|116.37|118.18|116.38|118.2|116.4|118.15|116.35|12
1655305910000|2022-06-15 15:11:50|118.17|116.37|118.2|116.4|118.2|116.4|118.17|116.37|6
1655305920000|2022-06-15 15:12:00|118.21|116.41|118.16|116.36|118.21|116.41|118.15|116.35|10
1655305930000|2022-06-15 15:12:10|118.17|116.37|118.04|116.24|118.17|116.37|118.04|116.24|18
1655305940000|2022-06-15 15:12:20|118.02|116.22|117.99|116.19|118.03|116.23|117.99|116.19|4
1655305950000|2022-06-15 15:12:30|118|116.2|118.29|116.49|118.33|116.53|117.99|116.19|15
1655305960000|2022-06-15 15:12:40|118.3|116.5|118.3|116.5|118.3|116.5|118.3|116.5|1
1655305970000|2022-06-15 15:12:50|118.29|116.49|118.26|116.46|118.29|116.49|118.26|116.46|10
1655305980000|2022-06-15 15:13:00|118.27|116.47|118.21|116.41|118.27|116.47|118.16|116.36|11
1655305990000|2022-06-15 15:13:10|118.19|116.39|118.19|116.39|118.23|116.43|118.19|116.39|12
1655306000000|2022-06-15 15:13:20|118.11|116.31|118.08|116.28|118.11|116.31|118.08|116.28|11
1655306010000|2022-06-15 15:13:30|118.09|116.29|118.07|116.27|118.09|116.29|118.07|116.27|3
1655306020000|2022-06-15 15:13:40|118.06|116.26|118.07|116.27|118.07|116.27|118.04|116.24|5
1655306030000|2022-06-15 15:13:50|118.08|116.28|117.99|116.19|118.1|116.3|117.99|116.19|9
1655306040000|2022-06-15 15:14:00|118|116.2|118.08|116.28|118.08|116.28|118|116.2|8
1655306050000|2022-06-15 15:14:10|118.07|116.27|118.04|116.24|118.07|116.27|118.04|116.24|4
1655306060000|2022-06-15 15:14:20|118.05|116.25|118.12|116.32|118.12|116.32|118.05|116.25|7
1655306070000|2022-06-15 15:14:30|118.11|116.31|118.09|116.29|118.11|116.31|118.07|116.27|6
1655306090000|2022-06-15 15:14:50|118.08|116.28|118.11|116.31|118.11|116.31|118.07|116.27|4
1655306100000|2022-06-15 15:15:00|118.09|116.29|118|116.2|118.09|116.29|118|116.2|10
1655306110000|2022-06-15 15:15:10|118.01|116.21|118.05|116.25|118.13|116.33|118.01|116.21|16
1655306120000|2022-06-15 15:15:20|118.04|116.24|118.16|116.36|118.18|116.38|118.04|116.24|18
1655306130000|2022-06-15 15:15:30|118.17|116.37|118.04|116.24|118.18|116.38|118.04|116.24|14
1655306140000|2022-06-15 15:15:40|118.06|116.26|118.09|116.29|118.09|116.29|118.04|116.24|11
1655306150000|2022-06-15 15:15:50|118.1|116.3|118.18|116.38|118.19|116.39|118.08|116.28|15
1655306160000|2022-06-15 15:16:00|118.19|116.39|118.18|116.38|118.19|116.39|118.14|116.34|13
1655306170000|2022-06-15 15:16:10|118.19|116.39|118.14|116.34|118.2|116.4|118.13|116.33|11
1655306180000|2022-06-15 15:16:20|118.15|116.35|118.18|116.38|118.18|116.38|118.14|116.34|9
1655306190000|2022-06-15 15:16:30|118.17|116.37|118.2|116.4|118.22|116.42|118.17|116.37|9
1655306200000|2022-06-15 15:16:40|118.21|116.41|118.27|116.47|118.28|116.48|118.2|116.4|11
1655306210000|2022-06-15 15:16:50|118.28|116.48|118.31|116.51|118.32|116.52|118.28|116.48|8
1655306220000|2022-06-15 15:17:00|118.32|116.52|118.3|116.5|118.33|116.53|118.29|116.49|12
1655306230000|2022-06-15 15:17:10|118.29|116.49|118.25|116.45|118.29|116.49|118.25|116.45|5
1655306240000|2022-06-15 15:17:20|118.26|116.46|118.2|116.4|118.26|116.46|118.18|116.38|10
1655306250000|2022-06-15 15:17:30|118.19|116.39|118.2|116.4|118.22|116.42|118.19|116.39|19
1655306260000|2022-06-15 15:17:40|118.21|116.41|118.25|116.45|118.26|116.46|118.21|116.41|9
1655306270000|2022-06-15 15:17:50|118.24|116.44|118.22|116.42|118.24|116.44|118.22|116.42|3
1655306280000|2022-06-15 15:18:00|118.23|116.43|118.25|116.45|118.25|116.45|118.23|116.43|7
1655306290000|2022-06-15 15:18:10|118.26|116.46|118.25|116.45|118.26|116.46|118.25|116.45|6
1655306300000|2022-06-15 15:18:20|118.26|116.46|118.26|116.46|118.28|116.48|118.26|116.46|5
1655306310000|2022-06-15 15:18:30|118.25|116.45|118.26|116.46|118.26|116.46|118.21|116.41|9
1655306320000|2022-06-15 15:18:40|118.25|116.45|118.24|116.44|118.26|116.46|118.24|116.44|6
1655306330000|2022-06-15 15:18:50|118.25|116.45|118.21|116.41|118.26|116.46|118.21|116.41|7
1655306340000|2022-06-15 15:19:00|118.2|116.4|118.27|116.47|118.27|116.47|118.2|116.4|11
1655306350000|2022-06-15 15:19:10|118.28|116.48|118.27|116.47|118.31|116.51|118.27|116.47|10
1655306360000|2022-06-15 15:19:20|118.28|116.48|118.25|116.45|118.28|116.48|118.25|116.45|4
1655306370000|2022-06-15 15:19:30|118.22|116.42|118.18|116.38|118.22|116.42|118.18|116.38|5
1655306380000|2022-06-15 15:19:40|118.17|116.37|117.98|116.18|118.17|116.37|117.98|116.18|11
1655306390000|2022-06-15 15:19:50|117.97|116.17|117.78|115.98|117.97|116.17|117.72|115.92|20
1655306400000|2022-06-15 15:20:00|117.77|115.97|117.8|116|117.83|116.03|117.73|115.93|16
1655306410000|2022-06-15 15:20:10|117.79|115.99|117.68|115.88|117.79|115.99|117.67|115.87|18
1655306420000|2022-06-15 15:20:20|117.67|115.87|117.53|115.73|117.67|115.87|117.53|115.73|7
1655306430000|2022-06-15 15:20:30|117.55|115.75|117.33|115.53|117.55|115.75|117.32|115.52|19
1655306440000|2022-06-15 15:20:40|117.32|115.52|117.17|115.37|117.35|115.55|117.15|115.35|15
1655306450000|2022-06-15 15:20:50|117.19|115.39|117.24|115.44|117.25|115.45|117.15|115.35|13
1655306460000|2022-06-15 15:21:00|117.23|115.43|117.16|115.36|117.23|115.43|117.16|115.36|13
1655306470000|2022-06-15 15:21:10|117.17|115.37|117.27|115.47|117.27|115.47|117.17|115.37|12
1655306480000|2022-06-15 15:21:20|117.26|115.46|117.25|115.45|117.26|115.46|117.18|115.38|15
1655306490000|2022-06-15 15:21:30|117.26|115.46|117.18|115.38|117.26|115.46|117.18|115.38|7
1655306500000|2022-06-15 15:21:40|117.17|115.37|117.17|115.37|117.2|115.4|117.15|115.35|14
1655306510000|2022-06-15 15:21:50|117.18|115.38|117.13|115.33|117.18|115.38|117.13|115.33|13
1655306520000|2022-06-15 15:22:00|117.14|115.34|117.16|115.36|117.16|115.36|117.12|115.32|11
1655306530000|2022-06-15 15:22:10|117.17|115.37|117.16|115.36|117.23|115.43|117.1|115.3|16
1655306540000|2022-06-15 15:22:20|117.15|115.35|117.31|115.51|117.31|115.51|117.12|115.32|19
1655306550000|2022-06-15 15:22:30|117.3|115.5|117.24|115.44|117.3|115.5|117.24|115.44|12
1655306560000|2022-06-15 15:22:40|117.25|115.45|117.23|115.43|117.25|115.45|117.22|115.42|8
1655306570000|2022-06-15 15:22:50|117.24|115.44|117.24|115.44|117.26|115.46|117.22|115.42|10
1655306580000|2022-06-15 15:23:00|117.23|115.43|117.25|115.45|117.27|115.47|117.23|115.43|10
1655306590000|2022-06-15 15:23:10|117.26|115.46|117.23|115.43|117.26|115.46|117.21|115.41|9
1655306600000|2022-06-15 15:23:20|117.26|115.46|117.28|115.48|117.34|115.54|117.26|115.46|17
1655306610000|2022-06-15 15:23:30|117.27|115.47|117.27|115.47|117.29|115.49|117.26|115.46|8
1655306620000|2022-06-15 15:23:40|117.29|115.49|117.33|115.53|117.36|115.56|117.29|115.49|9
1655306630000|2022-06-15 15:23:50|117.34|115.54|117.26|115.46|117.35|115.55|117.26|115.46|11
1655306640000|2022-06-15 15:24:00|117.25|115.45|117.28|115.48|117.29|115.49|117.25|115.45|8
1655306650000|2022-06-15 15:24:10|117.29|115.49|117.24|115.44|117.35|115.55|117.24|115.44|15
1655306660000|2022-06-15 15:24:20|117.25|115.45|117.13|115.33|117.26|115.46|117.13|115.33|9
1655306670000|2022-06-15 15:24:30|117.15|115.35|117.07|115.27|117.15|115.35|117.07|115.27|6
1655306680000|2022-06-15 15:24:40|116.96|115.16|116.99|115.19|117|115.2|116.96|115.16|6
1655306690000|2022-06-15 15:24:50|117|115.2|117.05|115.25|117.07|115.27|117|115.2|8
1655306700000|2022-06-15 15:25:00|117.06|115.26|117.1|115.3|117.12|115.32|117.02|115.22|16
1655306710000|2022-06-15 15:25:10|117.08|115.28|117.05|115.25|117.1|115.3|117.05|115.25|9
1655306720000|2022-06-15 15:25:20|117.07|115.27|117.07|115.27|117.13|115.33|117.06|115.26|12
1655306730000|2022-06-15 15:25:30|117.06|115.26|117.01|115.21|117.08|115.28|117|115.2|13
1655306740000|2022-06-15 15:25:40|117|115.2|116.93|115.13|117|115.2|116.93|115.13|8
1655306750000|2022-06-15 15:25:50|116.95|115.15|116.98|115.18|116.98|115.18|116.91|115.11|10
1655306760000|2022-06-15 15:26:00|116.97|115.17|117.05|115.25|117.05|115.25|116.97|115.17|12
1655306770000|2022-06-15 15:26:10|117.04|115.24|117.01|115.21|117.04|115.24|117.01|115.21|6
1655306780000|2022-06-15 15:26:20|117.02|115.22|117.04|115.24|117.05|115.25|117.02|115.22|8
1655306790000|2022-06-15 15:26:30|117.02|115.22|117.04|115.24|117.04|115.24|117.02|115.22|4
1655306800000|2022-06-15 15:26:40|117.03|115.23|117.03|115.23|117.03|115.23|117.03|115.23|1
1655306810000|2022-06-15 15:26:50|117.04|115.24|117.04|115.24|117.06|115.26|117.03|115.23|13
1655306820000|2022-06-15 15:27:00|117.03|115.23|117.02|115.22|117.03|115.23|117.02|115.22|2
1655306830000|2022-06-15 15:27:10|117.03|115.23|117.07|115.27|117.07|115.27|117.03|115.23|5
1655306840000|2022-06-15 15:27:20|117.09|115.29|117.1|115.3|117.11|115.31|117.09|115.29|3
1655306850000|2022-06-15 15:27:30|117.09|115.29|117.09|115.29|117.1|115.3|117.09|115.29|7
1655306860000|2022-06-15 15:27:40|117.08|115.28|117.04|115.24|117.08|115.28|117.04|115.24|10
1655306870000|2022-06-15 15:27:50|117.03|115.23|117.05|115.25|117.05|115.25|117.02|115.22|3
1655306880000|2022-06-15 15:28:00|117.04|115.24|117.05|115.25|117.05|115.25|117.03|115.23|4
1655306890000|2022-06-15 15:28:10|117.04|115.24|117.04|115.24|117.05|115.25|117.04|115.24|3
1655306900000|2022-06-15 15:28:20|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1655306920000|2022-06-15 15:28:40|117.06|115.26|117.03|115.23|117.06|115.26|117.03|115.23|4
1655306930000|2022-06-15 15:28:50|117.04|115.24|117.03|115.23|117.05|115.25|117.02|115.22|6
1655306940000|2022-06-15 15:29:00|117.04|115.24|116.97|115.17|117.04|115.24|116.97|115.17|5
1655306950000|2022-06-15 15:29:10|116.96|115.16|116.76|114.96|116.97|115.17|116.76|114.96|12
1655306960000|2022-06-15 15:29:20|116.77|114.97|116.87|115.07|116.9|115.1|116.77|114.97|8
1655306970000|2022-06-15 15:29:30|116.88|115.08|116.97|115.17|117.01|115.21|116.88|115.08|12
1655306980000|2022-06-15 15:29:40|116.96|115.16|116.96|115.16|116.98|115.18|116.95|115.15|11
1655306990000|2022-06-15 15:29:50|116.95|115.15|116.9|115.1|116.97|115.17|116.9|115.1|9
1655307000000|2022-06-15 15:30:00|116.91|115.11|116.85|115.05|116.98|115.18|116.85|115.05|17
1655307010000|2022-06-15 15:30:10|116.87|115.07|116.85|115.05|116.89|115.09|116.84|115.04|13
1655307020000|2022-06-15 15:30:20|116.84|115.04|116.76|114.96|116.84|115.04|116.75|114.95|10
1655307030000|2022-06-15 15:30:30|116.75|114.95|116.56|114.76|116.75|114.95|116.51|114.71|19
1655307040000|2022-06-15 15:30:40|116.57|114.77|116.66|114.86|116.74|114.94|116.57|114.77|18
1655307050000|2022-06-15 15:30:50|116.67|114.87|116.68|114.88|116.9|115.1|116.67|114.87|18
1655307060000|2022-06-15 15:31:00|116.69|114.89|116.65|114.85|116.71|114.91|116.65|114.85|16
1655307070000|2022-06-15 15:31:10|116.63|114.83|116.4|114.6|116.66|114.86|116.37|114.57|24
1655307080000|2022-06-15 15:31:20|116.42|114.62|116.49|114.69|116.58|114.78|116.42|114.62|18
1655307090000|2022-06-15 15:31:30|116.48|114.68|116.51|114.71|116.54|114.74|116.46|114.66|12
1655307100000|2022-06-15 15:31:40|116.53|114.73|116.39|114.59|116.55|114.75|116.37|114.57|19
1655307110000|2022-06-15 15:31:50|116.44|114.64|116.55|114.75|116.65|114.85|116.44|114.64|27
1655307120000|2022-06-15 15:32:00|116.56|114.76|116.61|114.81|116.61|114.81|116.53|114.73|22
1655307130000|2022-06-15 15:32:10|116.6|114.8|116.5|114.7|116.6|114.8|116.49|114.69|14
1655307140000|2022-06-15 15:32:20|116.51|114.71|116.5|114.7|116.51|114.71|116.5|114.7|4
1655307150000|2022-06-15 15:32:30|116.51|114.71|116.64|114.84|116.64|114.84|116.51|114.71|14
1655307160000|2022-06-15 15:32:40|116.65|114.85|116.57|114.77|116.66|114.86|116.57|114.77|16
1655307170000|2022-06-15 15:32:50|116.61|114.81|116.61|114.81|116.61|114.81|116.61|114.81|1
1655307180000|2022-06-15 15:33:00|116.62|114.82|116.62|114.82|116.65|114.85|116.61|114.81|15
1655307190000|2022-06-15 15:33:10|116.63|114.83|116.66|114.86|116.68|114.88|116.63|114.83|9
1655307200000|2022-06-15 15:33:20|116.65|114.85|116.54|114.74|116.65|114.85|116.54|114.74|10
1655307210000|2022-06-15 15:33:30|116.53|114.73|116.54|114.74|116.54|114.74|116.53|114.73|2
1655307220000|2022-06-15 15:33:40|116.53|114.73|116.53|114.73|116.55|114.75|116.53|114.73|4
1655307230000|2022-06-15 15:33:50|116.52|114.72|116.42|114.62|116.53|114.73|116.42|114.62|10
1655307240000|2022-06-15 15:34:00|116.41|114.61|116.42|114.62|116.42|114.62|116.41|114.61|2
1655307250000|2022-06-15 15:34:10|116.41|114.61|116.42|114.62|116.43|114.63|116.41|114.61|6
1655307260000|2022-06-15 15:34:20|116.37|114.57|116.48|114.68|116.49|114.69|116.37|114.57|19
1655307270000|2022-06-15 15:34:30|116.47|114.67|116.52|114.72|116.52|114.72|116.45|114.65|9
1655307280000|2022-06-15 15:34:40|116.53|114.73|116.55|114.75|116.61|114.81|116.53|114.73|16
1655307290000|2022-06-15 15:34:50|116.53|114.73|116.38|114.58|116.53|114.73|116.38|114.58|12
1655307300000|2022-06-15 15:35:00|116.39|114.59|116.45|114.65|116.46|114.66|116.37|114.57|10
1655307310000|2022-06-15 15:35:10|116.47|114.67|116.51|114.71|116.51|114.71|116.4|114.6|19
1655307320000|2022-06-15 15:35:20|116.53|114.73|116.71|114.91|116.76|114.96|116.53|114.73|8
1655307330000|2022-06-15 15:35:30|116.69|114.89|116.73|114.93|116.74|114.94|116.59|114.79|12
1655307340000|2022-06-15 15:35:40|116.74|114.94|116.72|114.92|116.74|114.94|116.69|114.89|6
1655307350000|2022-06-15 15:35:50|116.73|114.93|116.76|114.96|116.76|114.96|116.73|114.93|4
1655307360000|2022-06-15 15:36:00|116.86|115.06|116.89|115.09|116.89|115.09|116.84|115.04|8
1655307370000|2022-06-15 15:36:10|116.9|115.1|117.13|115.33|117.13|115.33|116.9|115.1|12
1655307380000|2022-06-15 15:36:20|117.14|115.34|117.04|115.24|117.16|115.36|117.03|115.23|17
1655307390000|2022-06-15 15:36:30|117.05|115.25|116.99|115.19|117.06|115.26|116.99|115.19|12
1655307400000|2022-06-15 15:36:40|117|115.2|117|115.2|117.07|115.27|116.99|115.19|14
1655307410000|2022-06-15 15:36:50|117.02|115.22|117.08|115.28|117.09|115.29|117.02|115.22|6
1655307420000|2022-06-15 15:37:00|117.06|115.26|117.05|115.25|117.06|115.26|117.02|115.22|12
1655307430000|2022-06-15 15:37:10|117.06|115.26|117.2|115.4|117.22|115.42|117.06|115.26|9
1655307440000|2022-06-15 15:37:20|117.21|115.41|117.17|115.37|117.21|115.41|117.17|115.37|4
1655307450000|2022-06-15 15:37:30|117.18|115.38|117.13|115.33|117.18|115.38|117.13|115.33|7
1655307460000|2022-06-15 15:37:40|117.14|115.34|117.28|115.48|117.31|115.51|117.14|115.34|11
1655307470000|2022-06-15 15:37:50|117.27|115.47|117.65|115.85|117.65|115.85|117.26|115.46|26
1655307480000|2022-06-15 15:38:00|117.66|115.86|117.67|115.87|117.71|115.91|117.63|115.83|13
1655307490000|2022-06-15 15:38:10|117.64|115.84|117.63|115.83|117.8|116|117.6|115.8|18
1655307500000|2022-06-15 15:38:20|117.62|115.82|117.66|115.86|117.69|115.89|117.62|115.82|10
1655307510000|2022-06-15 15:38:30|117.63|115.83|117.66|115.86|117.66|115.86|117.63|115.83|13
1655307520000|2022-06-15 15:38:40|117.65|115.85|117.63|115.83|117.65|115.85|117.62|115.82|11
1655307530000|2022-06-15 15:38:50|117.62|115.82|117.62|115.82|117.64|115.84|117.59|115.79|11
1655307540000|2022-06-15 15:39:00|117.63|115.83|117.73|115.93|117.73|115.93|117.63|115.83|8
1655307550000|2022-06-15 15:39:10|117.74|115.94|117.68|115.88|117.75|115.95|117.6|115.8|19
1655307560000|2022-06-15 15:39:20|117.69|115.89|117.61|115.81|117.7|115.9|117.61|115.81|10
1655307570000|2022-06-15 15:39:30|117.62|115.82|117.59|115.79|117.62|115.82|117.59|115.79|4
1655307580000|2022-06-15 15:39:40|117.58|115.78|117.56|115.76|117.58|115.78|117.56|115.76|2
1655307590000|2022-06-15 15:39:50|117.55|115.75|117.57|115.77|117.57|115.77|117.55|115.75|3
1655307600000|2022-06-15 15:40:00|117.58|115.78|117.55|115.75|117.58|115.78|117.54|115.74|8
1655307610000|2022-06-15 15:40:10|117.56|115.76|117.56|115.76|117.57|115.77|117.56|115.76|3
1655307620000|2022-06-15 15:40:20|117.57|115.77|117.57|115.77|117.57|115.77|117.57|115.77|1
1655307630000|2022-06-15 15:40:30|117.58|115.78|117.64|115.84|117.64|115.84|117.58|115.78|5
1655307640000|2022-06-15 15:40:40|117.65|115.85|117.64|115.84|117.65|115.85|117.62|115.82|5
1655307650000|2022-06-15 15:40:50|117.65|115.85|117.68|115.88|117.68|115.88|117.64|115.84|8
1655307660000|2022-06-15 15:41:00|117.69|115.89|117.68|115.88|117.69|115.89|117.67|115.87|3
1655307670000|2022-06-15 15:41:10|117.69|115.89|117.69|115.89|117.71|115.91|117.69|115.89|5
1655307680000|2022-06-15 15:41:20|117.7|115.9|117.68|115.88|117.72|115.92|117.68|115.88|8
1655307690000|2022-06-15 15:41:30|117.7|115.9|117.69|115.89|117.7|115.9|117.68|115.88|3
1655307700000|2022-06-15 15:41:40|117.7|115.9|117.69|115.89|117.71|115.91|117.69|115.89|4
1655307710000|2022-06-15 15:41:50|117.7|115.9|117.69|115.89|117.71|115.91|117.69|115.89|5
1655307720000|2022-06-15 15:42:00|117.7|115.9|117.71|115.91|117.72|115.92|117.7|115.9|6
1655307730000|2022-06-15 15:42:10|117.7|115.9|117.69|115.89|117.7|115.9|117.69|115.89|2
1655307740000|2022-06-15 15:42:20|117.7|115.9|117.69|115.89|117.71|115.91|117.69|115.89|3
1655307750000|2022-06-15 15:42:30|117.7|115.9|117.7|115.9|117.7|115.9|117.7|115.9|1
1655307760000|2022-06-15 15:42:40|117.69|115.89|117.69|115.89|117.69|115.89|117.69|115.89|1
1655307770000|2022-06-15 15:42:50|117.68|115.88|117.68|115.88|117.68|115.88|117.68|115.88|1
1655307780000|2022-06-15 15:43:00|117.69|115.89|117.7|115.9|117.7|115.9|117.69|115.89|2
1655307790000|2022-06-15 15:43:10|117.69|115.89|117.65|115.85|117.69|115.89|117.61|115.81|5
1655307800000|2022-06-15 15:43:20|117.46|115.66|117.47|115.67|117.5|115.7|117.45|115.65|10
1655307810000|2022-06-15 15:43:30|117.46|115.66|117.58|115.78|117.58|115.78|117.46|115.66|11
1655307820000|2022-06-15 15:43:40|117.59|115.79|117.62|115.82|117.63|115.83|117.54|115.74|17
1655307830000|2022-06-15 15:43:50|117.63|115.83|117.68|115.88|117.68|115.88|117.62|115.82|8
1655307840000|2022-06-15 15:44:00|117.67|115.87|117.66|115.86|117.68|115.88|117.64|115.84|8
1655307850000|2022-06-15 15:44:10|117.65|115.85|117.66|115.86|117.66|115.86|117.65|115.85|2
1655307860000|2022-06-15 15:44:20|117.68|115.88|117.73|115.93|117.73|115.93|117.68|115.88|9
1655307870000|2022-06-15 15:44:30|117.74|115.94|117.69|115.89|117.74|115.94|117.69|115.89|5
1655307880000|2022-06-15 15:44:40|117.67|115.87|117.7|115.9|117.7|115.9|117.67|115.87|8
1655307890000|2022-06-15 15:44:50|117.71|115.91|117.72|115.92|117.72|115.92|117.71|115.91|2
1655307900000|2022-06-15 15:45:00|117.71|115.91|117.64|115.84|117.71|115.91|117.61|115.81|14
1655307910000|2022-06-15 15:45:10|117.63|115.83|117.72|115.92|117.73|115.93|117.63|115.83|14
1655307920000|2022-06-15 15:45:20|117.73|115.93|117.89|116.09|117.9|116.1|117.73|115.93|14
1655307930000|2022-06-15 15:45:30|117.9|116.1|117.95|116.15|117.99|116.19|117.88|116.08|18
1655307940000|2022-06-15 15:45:40|117.94|116.14|117.9|116.1|117.94|116.14|117.89|116.09|10
1655307950000|2022-06-15 15:45:50|117.92|116.12|117.98|116.18|118.04|116.24|117.92|116.12|16
1655307960000|2022-06-15 15:46:00|117.99|116.19|118.11|116.31|118.12|116.32|117.99|116.19|17
1655307970000|2022-06-15 15:46:10|118.1|116.3|118.41|116.61|118.41|116.61|118.09|116.29|25
1655307980000|2022-06-15 15:46:20|118.42|116.62|118.69|116.89|118.69|116.89|118.42|116.62|18
1655307990000|2022-06-15 15:46:30|118.67|116.87|118.57|116.77|118.72|116.92|118.57|116.77|23
1655308000000|2022-06-15 15:46:40|118.6|116.8|118.63|116.83|118.65|116.85|118.56|116.76|15
1655308010000|2022-06-15 15:46:50|118.62|116.82|118.53|116.73|118.62|116.82|118.46|116.66|22
1655308020000|2022-06-15 15:47:00|118.52|116.72|118.6|116.8|118.6|116.8|118.51|116.71|16
1655308030000|2022-06-15 15:47:10|118.63|116.83|118.55|116.75|118.64|116.84|118.54|116.74|18
1655308040000|2022-06-15 15:47:20|118.57|116.77|118.36|116.56|118.6|116.8|118.36|116.56|18
1655308050000|2022-06-15 15:47:30|118.35|116.55|118.29|116.49|118.35|116.55|118.26|116.46|12
1655308060000|2022-06-15 15:47:40|118.28|116.48|118.4|116.6|118.41|116.61|118.28|116.48|14
1655308070000|2022-06-15 15:47:50|118.41|116.61|118.39|116.59|118.42|116.62|118.35|116.55|15
1655308080000|2022-06-15 15:48:00|118.38|116.58|118.28|116.48|118.39|116.59|118.25|116.45|19
1655308090000|2022-06-15 15:48:10|118.26|116.46|118.36|116.56|118.36|116.56|118.23|116.43|15
1655308100000|2022-06-15 15:48:20|118.37|116.57|118.34|116.54|118.39|116.59|118.34|116.54|15
1655308110000|2022-06-15 15:48:30|118.35|116.55|118.31|116.51|118.35|116.55|118.3|116.5|10
1655308120000|2022-06-15 15:48:40|118.3|116.5|118.3|116.5|118.32|116.52|118.29|116.49|7
1655308130000|2022-06-15 15:48:50|118.27|116.47|118.36|116.56|118.36|116.56|118.26|116.46|16
1655308140000|2022-06-15 15:49:00|118.35|116.55|118.38|116.58|118.41|116.61|118.35|116.55|19
1655308150000|2022-06-15 15:49:10|118.39|116.59|118.36|116.56|118.4|116.6|118.36|116.56|5
1655308160000|2022-06-15 15:49:20|118.39|116.59|118.35|116.55|118.39|116.59|118.35|116.55|8
1655308170000|2022-06-15 15:49:30|118.36|116.56|118.36|116.56|118.39|116.59|118.35|116.55|12
1655308180000|2022-06-15 15:49:40|118.37|116.57|118.36|116.56|118.38|116.58|118.35|116.55|10
1655308190000|2022-06-15 15:49:50|118.35|116.55|118.37|116.57|118.37|116.57|118.35|116.55|10
1655308200000|2022-06-15 15:50:00|118.36|116.56|118.33|116.53|118.37|116.57|118.31|116.51|13
1655308210000|2022-06-15 15:50:10|118.32|116.52|118.38|116.58|118.39|116.59|118.31|116.51|11
1655308220000|2022-06-15 15:50:20|118.4|116.6|118.43|116.63|118.44|116.64|118.4|116.6|8
1655308230000|2022-06-15 15:50:30|118.42|116.62|118.42|116.62|118.43|116.63|118.42|116.62|3
1655308240000|2022-06-15 15:50:40|118.44|116.64|118.57|116.77|118.57|116.77|118.44|116.64|11
1655308250000|2022-06-15 15:50:50|118.58|116.78|118.57|116.77|118.6|116.8|118.55|116.75|11
1655308260000|2022-06-15 15:51:00|118.56|116.76|118.5|116.7|118.56|116.76|118.49|116.69|6
1655308270000|2022-06-15 15:51:10|118.51|116.71|118.49|116.69|118.56|116.76|118.49|116.69|16
1655308280000|2022-06-15 15:51:20|118.45|116.65|118.46|116.66|118.47|116.67|118.43|116.63|8
1655308290000|2022-06-15 15:51:30|118.48|116.68|118.46|116.66|118.5|116.7|118.46|116.66|7
1655308300000|2022-06-15 15:51:40|118.49|116.69|118.5|116.7|118.55|116.75|118.46|116.66|12
1655308310000|2022-06-15 15:51:50|118.51|116.71|118.53|116.73|118.53|116.73|118.51|116.71|4
1655308320000|2022-06-15 15:52:00|118.56|116.76|118.57|116.77|118.58|116.78|118.55|116.75|8
1655308330000|2022-06-15 15:52:10|118.58|116.78|118.5|116.7|118.58|116.78|118.5|116.7|7
1655308340000|2022-06-15 15:52:20|118.49|116.69|118.47|116.67|118.5|116.7|118.47|116.67|8
1655308350000|2022-06-15 15:52:30|118.43|116.63|118.46|116.66|118.47|116.67|118.43|116.63|10
1655308360000|2022-06-15 15:52:40|118.47|116.67|118.47|116.67|118.47|116.67|118.47|116.67|1
1655308370000|2022-06-15 15:52:50|118.48|116.68|118.49|116.69|118.5|116.7|118.48|116.68|3
1655308380000|2022-06-15 15:53:00|118.5|116.7|118.5|116.7|118.52|116.72|118.5|116.7|7
1655308390000|2022-06-15 15:53:10|118.52|116.72|118.51|116.71|118.52|116.72|118.5|116.7|6
1655308400000|2022-06-15 15:53:20|118.5|116.7|118.51|116.71|118.51|116.71|118.46|116.66|10
1655308410000|2022-06-15 15:53:30|118.5|116.7|118.5|116.7|118.51|116.71|118.5|116.7|5
1655308420000|2022-06-15 15:53:40|118.49|116.69|118.49|116.69|118.5|116.7|118.46|116.66|8
1655308430000|2022-06-15 15:53:50|118.48|116.68|118.45|116.65|118.48|116.68|118.44|116.64|8
1655308440000|2022-06-15 15:54:00|118.44|116.64|118.43|116.63|118.46|116.66|118.43|116.63|8
1655308450000|2022-06-15 15:54:10|118.44|116.64|118.47|116.67|118.47|116.67|118.44|116.64|8
1655308460000|2022-06-15 15:54:20|118.48|116.68|118.52|116.72|118.52|116.72|118.47|116.67|6
1655308470000|2022-06-15 15:54:30|118.53|116.73|118.53|116.73|118.53|116.73|118.53|116.73|1
1655308480000|2022-06-15 15:54:40|118.52|116.72|118.53|116.73|118.54|116.74|118.52|116.72|4
1655308490000|2022-06-15 15:54:50|118.54|116.74|118.57|116.77|118.58|116.78|118.54|116.74|10
1655308500000|2022-06-15 15:55:00|118.56|116.76|118.49|116.69|118.57|116.77|118.49|116.69|14
1655308510000|2022-06-15 15:55:10|118.48|116.68|118.5|116.7|118.51|116.71|118.48|116.68|4
1655308520000|2022-06-15 15:55:20|118.51|116.71|118.55|116.75|118.56|116.76|118.5|116.7|11
1655308530000|2022-06-15 15:55:30|118.54|116.74|118.52|116.72|118.55|116.75|118.51|116.71|6
1655308540000|2022-06-15 15:55:40|118.53|116.73|118.49|116.69|118.54|116.74|118.49|116.69|8
1655308550000|2022-06-15 15:55:50|118.48|116.68|118.5|116.7|118.5|116.7|118.47|116.67|6
1655308560000|2022-06-15 15:56:00|118.49|116.69|118.48|116.68|118.51|116.71|118.48|116.68|8
1655308570000|2022-06-15 15:56:10|118.49|116.69|118.49|116.69|118.52|116.72|118.49|116.69|9
1655308580000|2022-06-15 15:56:20|118.48|116.68|118.49|116.69|118.5|116.7|118.47|116.67|9
1655308590000|2022-06-15 15:56:30|118.5|116.7|118.5|116.7|118.5|116.7|118.49|116.69|3
1655308600000|2022-06-15 15:56:40|118.49|116.69|118.49|116.69|118.49|116.69|118.49|116.69|1
1655308610000|2022-06-15 15:56:50|118.5|116.7|118.52|116.72|118.52|116.72|118.49|116.69|7
1655308620000|2022-06-15 15:57:00|118.54|116.74|118.49|116.69|118.54|116.74|118.49|116.69|9
1655308630000|2022-06-15 15:57:10|118.5|116.7|118.5|116.7|118.51|116.71|118.49|116.69|5
1655308640000|2022-06-15 15:57:20|118.49|116.69|118.52|116.72|118.52|116.72|118.49|116.69|10
1655308650000|2022-06-15 15:57:30|118.5|116.7|118.54|116.74|118.54|116.74|118.5|116.7|4
1655308660000|2022-06-15 15:57:40|118.53|116.73|118.54|116.74|118.54|116.74|118.53|116.73|2
1655308670000|2022-06-15 15:57:50|118.55|116.75|118.57|116.77|118.57|116.77|118.54|116.74|5
1655308680000|2022-06-15 15:58:00|118.56|116.76|118.58|116.78|118.58|116.78|118.56|116.76|6
1655308690000|2022-06-15 15:58:10|118.57|116.77|118.57|116.77|118.57|116.77|118.55|116.75|6
1655308700000|2022-06-15 15:58:20|118.56|116.76|118.55|116.75|118.56|116.76|118.54|116.74|4
1655308710000|2022-06-15 15:58:30|118.56|116.76|118.56|116.76|118.57|116.77|118.55|116.75|8
1655308720000|2022-06-15 15:58:40|118.55|116.75|118.55|116.75|118.55|116.75|118.55|116.75|1
1655308730000|2022-06-15 15:58:50|118.56|116.76|118.57|116.77|118.57|116.77|118.56|116.76|2
1655308740000|2022-06-15 15:59:00|118.56|116.76|118.57|116.77|118.58|116.78|118.56|116.76|9
1655308750000|2022-06-15 15:59:10|118.56|116.76|118.53|116.73|118.56|116.76|118.53|116.73|4
1655308760000|2022-06-15 15:59:20|118.55|116.75|118.55|116.75|118.55|116.75|118.55|116.75|1
1655308810000|2022-06-15 16:00:10|118.57|116.77|118.55|116.75|118.57|116.77|118.55|116.75|4
1655308820000|2022-06-15 16:00:20|118.56|116.76|118.53|116.73|118.58|116.78|118.53|116.73|11
1655308830000|2022-06-15 16:00:30|118.52|116.72|118.55|116.75|118.55|116.75|118.47|116.67|17
1655308840000|2022-06-15 16:00:40|118.54|116.74|118.55|116.75|118.55|116.75|118.52|116.72|12
1655308850000|2022-06-15 16:00:50|118.54|116.74|118.51|116.71|118.54|116.74|118.51|116.71|13
1655308860000|2022-06-15 16:01:00|118.54|116.74|118.55|116.75|118.55|116.75|118.54|116.74|6
1655308870000|2022-06-15 16:01:10|118.57|116.77|118.74|116.94|118.74|116.94|118.57|116.77|11
1655308880000|2022-06-15 16:01:20|118.71|116.91|118.69|116.89|118.73|116.93|118.68|116.88|10
1655308890000|2022-06-15 16:01:30|118.7|116.9|118.69|116.89|118.7|116.9|118.69|116.89|2
1655308900000|2022-06-15 16:01:40|118.7|116.9|118.72|116.92|118.73|116.93|118.7|116.9|6
1655308910000|2022-06-15 16:01:50|118.73|116.93|118.77|116.97|118.77|116.97|118.73|116.93|5
1655308920000|2022-06-15 16:02:00|118.75|116.95|118.97|117.17|119|117.2|118.75|116.95|20
1655308930000|2022-06-15 16:02:10|118.95|117.15|119|117.2|119|117.2|118.95|117.15|7
1655308940000|2022-06-15 16:02:20|118.99|117.19|119.12|117.32|119.16|117.36|118.94|117.14|20
1655308950000|2022-06-15 16:02:30|119.13|117.33|119.13|117.33|119.15|117.35|119.12|117.32|14
1655308960000|2022-06-15 16:02:40|119.14|117.34|119.08|117.28|119.14|117.34|119.08|117.28|6
1655308970000|2022-06-15 16:02:50|119.07|117.27|119.12|117.32|119.12|117.32|119.04|117.24|16
1655308980000|2022-06-15 16:03:00|119.13|117.33|119.44|117.64|119.45|117.65|119.12|117.32|24
1655308990000|2022-06-15 16:03:10|119.43|117.63|119.22|117.42|119.43|117.63|119.19|117.39|29
1655309000000|2022-06-15 16:03:20|119.19|117.39|118.89|117.09|119.19|117.39|118.89|117.09|22
1655309010000|2022-06-15 16:03:30|118.9|117.1|118.78|116.98|118.9|117.1|118.78|116.98|8
1655309020000|2022-06-15 16:03:40|118.79|116.99|118.79|116.99|118.81|117.01|118.72|116.92|13
1655309030000|2022-06-15 16:03:50|118.78|116.98|118.82|117.02|118.84|117.04|118.76|116.96|18
1655309040000|2022-06-15 16:04:00|118.81|117.01|118.63|116.83|118.81|117.01|118.63|116.83|22
1655309050000|2022-06-15 16:04:10|118.64|116.84|118.71|116.91|118.73|116.93|118.62|116.82|15
1655309060000|2022-06-15 16:04:20|118.74|116.94|118.9|117.1|118.94|117.14|118.74|116.94|23
1655309070000|2022-06-15 16:04:30|118.91|117.11|118.88|117.08|118.92|117.12|118.88|117.08|14
1655309080000|2022-06-15 16:04:40|118.87|117.07|118.9|117.1|118.91|117.11|118.86|117.06|7
1655309090000|2022-06-15 16:04:50|118.91|117.11|118.9|117.1|118.91|117.11|118.86|117.06|7
1655309100000|2022-06-15 16:05:00|118.89|117.09|118.85|117.05|118.89|117.09|118.83|117.03|11
1655309120000|2022-06-15 16:05:20|118.84|117.04|118.82|117.02|118.84|117.04|118.82|117.02|5
1655309130000|2022-06-15 16:05:30|118.83|117.03|118.72|116.92|118.83|117.03|118.72|116.92|10
1655309140000|2022-06-15 16:05:40|118.69|116.89|118.61|116.81|118.69|116.89|118.61|116.81|12
1655309150000|2022-06-15 16:05:50|118.63|116.83|118.71|116.91|118.72|116.92|118.61|116.81|11
1655309160000|2022-06-15 16:06:00|118.72|116.92|118.71|116.91|118.79|116.99|118.71|116.91|13
1655309170000|2022-06-15 16:06:10|118.72|116.92|118.72|116.92|118.72|116.92|118.7|116.9|7
1655309180000|2022-06-15 16:06:20|118.71|116.91|118.73|116.93|118.73|116.93|118.7|116.9|8
1655309190000|2022-06-15 16:06:30|118.74|116.94|118.73|116.93|118.8|117|118.73|116.93|13
1655309200000|2022-06-15 16:06:40|118.74|116.94|118.73|116.93|118.74|116.94|118.72|116.92|4
1655309210000|2022-06-15 16:06:50|118.74|116.94|118.8|117|118.8|117|118.73|116.93|10
1655309220000|2022-06-15 16:07:00|118.79|116.99|118.82|117.02|118.82|117.02|118.77|116.97|9
1655309230000|2022-06-15 16:07:10|118.83|117.03|118.88|117.08|118.9|117.1|118.82|117.02|13
1655309240000|2022-06-15 16:07:20|118.89|117.09|118.89|117.09|118.9|117.1|118.88|117.08|7
1655309250000|2022-06-15 16:07:30|118.88|117.08|118.88|117.08|118.9|117.1|118.88|117.08|5
1655309260000|2022-06-15 16:07:40|118.87|117.07|118.82|117.02|118.87|117.07|118.82|117.02|4
1655309270000|2022-06-15 16:07:50|118.81|117.01|118.71|116.91|118.82|117.02|118.7|116.9|16
1655309280000|2022-06-15 16:08:00|118.72|116.92|118.71|116.91|118.76|116.96|118.69|116.89|9
1655309290000|2022-06-15 16:08:10|118.7|116.9|118.72|116.92|118.73|116.93|118.7|116.9|5
1655309300000|2022-06-15 16:08:20|118.73|116.93|118.73|116.93|118.73|116.93|118.71|116.91|9
1655309310000|2022-06-15 16:08:30|118.72|116.92|118.71|116.91|118.72|116.92|118.7|116.9|4
1655309320000|2022-06-15 16:08:40|118.72|116.92|118.73|116.93|118.73|116.93|118.72|116.92|4
1655309330000|2022-06-15 16:08:50|118.72|116.92|118.86|117.06|118.86|117.06|118.72|116.92|12
1655309340000|2022-06-15 16:09:00|118.87|117.07|118.85|117.05|118.87|117.07|118.84|117.04|4
1655309350000|2022-06-15 16:09:10|118.88|117.08|118.9|117.1|118.94|117.14|118.88|117.08|16
1655309360000|2022-06-15 16:09:20|118.91|117.11|118.92|117.12|118.92|117.12|118.91|117.11|2
1655309370000|2022-06-15 16:09:30|118.93|117.13|118.92|117.12|118.93|117.13|118.92|117.12|2
1655309380000|2022-06-15 16:09:40|118.91|117.11|118.9|117.1|118.92|117.12|118.88|117.08|11
1655309390000|2022-06-15 16:09:50|118.91|117.11|118.93|117.13|118.94|117.14|118.9|117.1|9
1655309400000|2022-06-15 16:10:00|118.94|117.14|118.98|117.18|119.09|117.29|118.94|117.14|14
1655309410000|2022-06-15 16:10:10|118.95|117.15|118.97|117.17|118.97|117.17|118.92|117.12|11
1655309420000|2022-06-15 16:10:20|118.98|117.18|119.08|117.28|119.08|117.28|118.98|117.18|7
1655309430000|2022-06-15 16:10:30|119.09|117.29|119.15|117.35|119.15|117.35|119.09|117.29|9
1655309440000|2022-06-15 16:10:40|119.14|117.34|119.12|117.32|119.14|117.34|119.12|117.32|3
1655309450000|2022-06-15 16:10:50|119.13|117.33|119.11|117.31|119.14|117.34|119.11|117.31|7
1655309460000|2022-06-15 16:11:00|119.12|117.32|119.13|117.33|119.14|117.34|119.11|117.31|10
1655309470000|2022-06-15 16:11:10|119.14|117.34|119.11|117.31|119.15|117.35|119.1|117.3|9
1655309480000|2022-06-15 16:11:20|119.1|117.3|119|117.2|119.1|117.3|119|117.2|8
1655309490000|2022-06-15 16:11:30|119.01|117.21|118.81|117.01|119.01|117.21|118.81|117.01|11
1655309500000|2022-06-15 16:11:40|118.83|117.03|118.81|117.01|118.83|117.03|118.81|117.01|3
1655309510000|2022-06-15 16:11:50|118.82|117.02|118.84|117.04|118.84|117.04|118.78|116.98|12
1655309520000|2022-06-15 16:12:00|118.86|117.06|118.9|117.1|118.92|117.12|118.86|117.06|7
1655309530000|2022-06-15 16:12:10|118.91|117.11|118.93|117.13|118.93|117.13|118.9|117.1|4
1655309540000|2022-06-15 16:12:20|118.92|117.12|118.94|117.14|118.97|117.17|118.91|117.11|15
1655309550000|2022-06-15 16:12:30|118.95|117.15|118.97|117.17|118.97|117.17|118.94|117.14|6
1655309560000|2022-06-15 16:12:40|118.98|117.18|118.81|117.01|118.98|117.18|118.81|117.01|11
1655309570000|2022-06-15 16:12:50|118.8|117|118.86|117.06|118.86|117.06|118.8|117|8
1655309580000|2022-06-15 16:13:00|118.85|117.05|118.87|117.07|118.88|117.08|118.8|117|19
1655309590000|2022-06-15 16:13:10|118.88|117.08|118.84|117.04|118.92|117.12|118.84|117.04|12
1655309600000|2022-06-15 16:13:20|118.85|117.05|118.81|117.01|118.86|117.06|118.81|117.01|6
1655309610000|2022-06-15 16:13:30|118.79|116.99|118.81|117.01|118.82|117.02|118.79|116.99|4
1655309620000|2022-06-15 16:13:40|118.82|117.02|118.79|116.99|118.83|117.03|118.79|116.99|6
1655309630000|2022-06-15 16:13:50|118.78|116.98|118.55|116.75|118.78|116.98|118.55|116.75|16
1655309640000|2022-06-15 16:14:00|118.56|116.76|118.63|116.83|118.65|116.85|118.56|116.76|15
1655309650000|2022-06-15 16:14:10|118.62|116.82|118.65|116.85|118.65|116.85|118.59|116.79|12
1655309660000|2022-06-15 16:14:20|118.66|116.86|118.61|116.81|118.68|116.88|118.58|116.78|13
1655309670000|2022-06-15 16:14:30|118.6|116.8|118.59|116.79|118.6|116.8|118.56|116.76|10
1655309680000|2022-06-15 16:14:40|118.6|116.8|118.6|116.8|118.61|116.81|118.58|116.78|6
1655309690000|2022-06-15 16:14:50|118.59|116.79|118.61|116.81|118.63|116.83|118.59|116.79|6
1655309700000|2022-06-15 16:15:00|118.62|116.82|118.66|116.86|118.72|116.92|118.62|116.82|16
1655309710000|2022-06-15 16:15:10|118.62|116.82|118.62|116.82|118.63|116.83|118.6|116.8|8
1655309720000|2022-06-15 16:15:20|118.61|116.81|118.59|116.79|118.61|116.81|118.56|116.76|14
1655309730000|2022-06-15 16:15:30|118.6|116.8|118.62|116.82|118.64|116.84|118.6|116.8|9
1655309740000|2022-06-15 16:15:40|118.63|116.83|118.73|116.93|118.73|116.93|118.62|116.82|14
1655309750000|2022-06-15 16:15:50|118.74|116.94|118.74|116.94|118.74|116.94|118.73|116.93|3
1655309760000|2022-06-15 16:16:00|118.75|116.95|118.8|117|118.88|117.08|118.75|116.95|12
1655309770000|2022-06-15 16:16:10|118.79|116.99|118.74|116.94|118.79|116.99|118.73|116.93|6
1655309780000|2022-06-15 16:16:20|118.73|116.93|118.73|116.93|118.73|116.93|118.73|116.93|1
1655309800000|2022-06-15 16:16:40|118.74|116.94|118.73|116.93|118.76|116.96|118.73|116.93|7
1655309810000|2022-06-15 16:16:50|118.72|116.92|118.73|116.93|118.73|116.93|118.72|116.92|2
1655309820000|2022-06-15 16:17:00|118.75|116.95|118.79|116.99|118.82|117.02|118.75|116.95|9
1655309830000|2022-06-15 16:17:10|118.8|117|118.8|117|118.8|117|118.76|116.96|7
1655309840000|2022-06-15 16:17:20|118.81|117.01|118.8|117|118.81|117.01|118.8|117|8
1655309850000|2022-06-15 16:17:30|118.81|117.01|118.81|117.01|118.81|117.01|118.81|117.01|1
1655309860000|2022-06-15 16:17:40|118.8|117|118.8|117|118.81|117.01|118.8|117|5
1655309870000|2022-06-15 16:17:50|118.81|117.01|118.84|117.04|118.84|117.04|118.8|117|9
1655309880000|2022-06-15 16:18:00|118.83|117.03|118.81|117.01|118.83|117.03|118.8|117|5
1655309890000|2022-06-15 16:18:10|118.82|117.02|118.83|117.03|118.84|117.04|118.82|117.02|6
1655309900000|2022-06-15 16:18:20|118.82|117.02|118.81|117.01|118.83|117.03|118.81|117.01|4
1655309920000|2022-06-15 16:18:40|118.8|117|118.81|117.01|118.81|117.01|118.8|117|2
1655309940000|2022-06-15 16:19:00|118.8|117|118.75|116.95|118.8|117|118.74|116.94|7
1655309950000|2022-06-15 16:19:10|118.76|116.96|118.76|116.96|118.77|116.97|118.75|116.95|7
1655309960000|2022-06-15 16:19:20|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|3
1655309970000|2022-06-15 16:19:30|118.79|116.99|118.81|117.01|118.81|117.01|118.79|116.99|3
1655309980000|2022-06-15 16:19:40|118.82|117.02|118.82|117.02|118.82|117.02|118.81|117.01|7
1655309990000|2022-06-15 16:19:50|118.83|117.03|118.85|117.05|118.86|117.06|118.83|117.03|5
1655310000000|2022-06-15 16:20:00|118.86|117.06|118.84|117.04|118.86|117.06|118.84|117.04|5
1655310010000|2022-06-15 16:20:10|118.83|117.03|118.78|116.98|118.83|117.03|118.78|116.98|8
1655310020000|2022-06-15 16:20:20|118.77|116.97|118.79|116.99|118.79|116.99|118.76|116.96|6
1655310030000|2022-06-15 16:20:30|118.8|117|118.82|117.02|118.82|117.02|118.8|117|3
1655310040000|2022-06-15 16:20:40|118.81|117.01|118.8|117|118.81|117.01|118.79|116.99|4
1655310050000|2022-06-15 16:20:50|118.79|116.99|118.79|116.99|118.8|117|118.79|116.99|3
1655310060000|2022-06-15 16:21:00|118.78|116.98|118.59|116.79|118.78|116.98|118.57|116.77|12
1655310070000|2022-06-15 16:21:10|118.6|116.8|118.6|116.8|118.61|116.81|118.58|116.78|9
1655310080000|2022-06-15 16:21:20|118.59|116.79|118.56|116.76|118.6|116.8|118.56|116.76|8
1655310090000|2022-06-15 16:21:30|118.55|116.75|118.58|116.78|118.58|116.78|118.55|116.75|8
1655310100000|2022-06-15 16:21:40|118.57|116.77|118.5|116.7|118.57|116.77|118.5|116.7|4
1655310110000|2022-06-15 16:21:50|118.49|116.69|118.33|116.53|118.49|116.69|118.33|116.53|12
1655310120000|2022-06-15 16:22:00|118.35|116.55|118.33|116.53|118.35|116.55|118.33|116.53|14
1655310130000|2022-06-15 16:22:10|118.34|116.54|118.43|116.63|118.43|116.63|118.34|116.54|17
1655310140000|2022-06-15 16:22:20|118.44|116.64|118.49|116.69|118.51|116.71|118.44|116.64|11
1655310150000|2022-06-15 16:22:30|118.5|116.7|118.5|116.7|118.52|116.72|118.5|116.7|14
1655310170000|2022-06-15 16:22:50|118.48|116.68|118.45|116.65|118.48|116.68|118.45|116.65|8
1655310180000|2022-06-15 16:23:00|118.42|116.62|118.45|116.65|118.45|116.65|118.41|116.61|13
1655310190000|2022-06-15 16:23:10|118.44|116.64|118.44|116.64|118.44|116.64|118.42|116.62|7
1655310200000|2022-06-15 16:23:20|118.45|116.65|118.43|116.63|118.45|116.65|118.43|116.63|7
1655310210000|2022-06-15 16:23:30|118.44|116.64|118.44|116.64|118.44|116.64|118.42|116.62|9
1655310220000|2022-06-15 16:23:40|118.43|116.63|118.42|116.62|118.43|116.63|118.4|116.6|12
1655310230000|2022-06-15 16:23:50|118.41|116.61|118.4|116.6|118.41|116.61|118.37|116.57|10
1655310240000|2022-06-15 16:24:00|118.41|116.61|118.35|116.55|118.43|116.63|118.35|116.55|12
1655310250000|2022-06-15 16:24:10|118.36|116.56|118.39|116.59|118.4|116.6|118.36|116.56|10
1655310260000|2022-06-15 16:24:20|118.38|116.58|118.23|116.43|118.38|116.58|118.23|116.43|13
1655310270000|2022-06-15 16:24:30|118.24|116.44|118.23|116.43|118.25|116.45|118.22|116.42|8
1655310280000|2022-06-15 16:24:40|118.24|116.44|118.25|116.45|118.28|116.48|118.22|116.42|10
1655310290000|2022-06-15 16:24:50|118.28|116.48|118.3|116.5|118.3|116.5|118.26|116.46|7
1655310300000|2022-06-15 16:25:00|118.29|116.49|118.3|116.5|118.31|116.51|118.28|116.48|6
1655310310000|2022-06-15 16:25:10|118.31|116.51|118.4|116.6|118.4|116.6|118.31|116.51|9
1655310320000|2022-06-15 16:25:20|118.39|116.59|118.4|116.6|118.42|116.62|118.39|116.59|6
1655310330000|2022-06-15 16:25:30|118.41|116.61|118.39|116.59|118.41|116.61|118.39|116.59|7
1655310340000|2022-06-15 16:25:40|118.37|116.57|118.28|116.48|118.37|116.57|118.28|116.48|7
1655310350000|2022-06-15 16:25:50|118.3|116.5|118.32|116.52|118.32|116.52|118.3|116.5|9
1655310360000|2022-06-15 16:26:00|118.31|116.51|118.28|116.48|118.32|116.52|118.28|116.48|12
1655310370000|2022-06-15 16:26:10|118.29|116.49|118.25|116.45|118.3|116.5|118.24|116.44|12
1655310380000|2022-06-15 16:26:20|118.26|116.46|118.25|116.45|118.28|116.48|118.24|116.44|6
1655310390000|2022-06-15 16:26:30|118.26|116.46|118.29|116.49|118.29|116.49|118.26|116.46|4
1655310400000|2022-06-15 16:26:40|118.28|116.48|118.25|116.45|118.28|116.48|118.25|116.45|8
1655310410000|2022-06-15 16:26:50|118.24|116.44|118.22|116.42|118.24|116.44|118.21|116.41|6
1655310420000|2022-06-15 16:27:00|118.18|116.38|118.06|116.26|118.18|116.38|118.06|116.26|14
1655310430000|2022-06-15 16:27:10|118.07|116.27|117.94|116.14|118.09|116.29|117.94|116.14|11
1655310440000|2022-06-15 16:27:20|117.93|116.13|117.74|115.94|117.94|116.14|117.72|115.92|19
1655310450000|2022-06-15 16:27:30|117.73|115.93|117.76|115.96|117.76|115.96|117.64|115.84|17
1655310460000|2022-06-15 16:27:40|117.75|115.95|117.76|115.96|117.79|115.99|117.75|115.95|9
1655310470000|2022-06-15 16:27:50|117.75|115.95|117.64|115.84|117.76|115.96|117.64|115.84|11
1655310480000|2022-06-15 16:28:00|117.65|115.85|117.64|115.84|117.69|115.89|117.64|115.84|13
1655310490000|2022-06-15 16:28:10|117.65|115.85|117.41|115.61|117.65|115.85|117.39|115.59|22
1655310500000|2022-06-15 16:28:20|117.39|115.59|117.38|115.58|117.39|115.59|117.31|115.51|14
1655310510000|2022-06-15 16:28:30|117.4|115.6|117.41|115.61|117.43|115.63|117.38|115.58|16
1655310520000|2022-06-15 16:28:40|117.4|115.6|117.41|115.61|117.41|115.61|117.39|115.59|12
1655310530000|2022-06-15 16:28:50|117.4|115.6|117.38|115.58|117.42|115.62|117.38|115.58|8
1655310540000|2022-06-15 16:29:00|117.37|115.57|117.44|115.64|117.46|115.66|117.36|115.56|9
1655310550000|2022-06-15 16:29:10|117.45|115.65|117.42|115.62|117.45|115.65|117.42|115.62|8
1655310560000|2022-06-15 16:29:20|117.43|115.63|117.42|115.62|117.44|115.64|117.41|115.61|9
1655310570000|2022-06-15 16:29:30|117.41|115.61|117.63|115.83|117.63|115.83|117.41|115.61|12
1655310580000|2022-06-15 16:29:40|117.64|115.84|117.63|115.83|117.65|115.85|117.63|115.83|4
1655310590000|2022-06-15 16:29:50|117.64|115.84|117.62|115.82|117.65|115.85|117.62|115.82|5
1655310600000|2022-06-15 16:30:00|117.61|115.81|117.48|115.68|117.61|115.81|117.48|115.68|14
1655310610000|2022-06-15 16:30:10|117.42|115.62|117.4|115.6|117.43|115.63|117.37|115.57|14
1655310620000|2022-06-15 16:30:20|117.39|115.59|117.27|115.47|117.39|115.59|117.26|115.46|20
1655310630000|2022-06-15 16:30:30|117.29|115.49|117.22|115.42|117.29|115.49|117.1|115.3|25
1655310640000|2022-06-15 16:30:40|117.23|115.43|116.99|115.19|117.26|115.46|116.99|115.19|21
1655310650000|2022-06-15 16:30:50|116.97|115.17|116.96|115.16|117.08|115.28|116.85|115.05|26
1655310660000|2022-06-15 16:31:00|116.98|115.18|117.22|115.42|117.22|115.42|116.86|115.06|27
1655310670000|2022-06-15 16:31:10|117.23|115.43|117.31|115.51|117.34|115.54|117.23|115.43|22
1655310680000|2022-06-15 16:31:20|117.3|115.5|117.11|115.31|117.34|115.54|117.11|115.31|26
1655310690000|2022-06-15 16:31:30|117.12|115.32|117.16|115.36|117.2|115.4|117.11|115.31|22
1655310700000|2022-06-15 16:31:40|117.15|115.35|117.18|115.38|117.21|115.41|117.12|115.32|20
1655310710000|2022-06-15 16:31:50|117.17|115.37|117.24|115.44|117.29|115.49|117.15|115.35|17
1655310720000|2022-06-15 16:32:00|117.25|115.45|117.22|115.42|117.25|115.45|117.15|115.35|15
1655310730000|2022-06-15 16:32:10|117.23|115.43|117.29|115.49|117.32|115.52|117.23|115.43|16
1655310740000|2022-06-15 16:32:20|117.3|115.5|117.31|115.51|117.32|115.52|117.24|115.44|20
1655310750000|2022-06-15 16:32:30|117.34|115.54|117.33|115.53|117.44|115.64|117.33|115.53|18
1655310760000|2022-06-15 16:32:40|117.31|115.51|117.24|115.44|117.33|115.53|117.24|115.44|11
1655310770000|2022-06-15 16:32:50|117.25|115.45|117.3|115.5|117.33|115.53|117.24|115.44|19
1655310780000|2022-06-15 16:33:00|117.29|115.49|117.23|115.43|117.3|115.5|117.23|115.43|9
1655310790000|2022-06-15 16:33:10|117.22|115.42|117.13|115.33|117.23|115.43|117.12|115.32|11
1655310800000|2022-06-15 16:33:20|117.12|115.32|116.91|115.11|117.13|115.33|116.89|115.09|15
1655310810000|2022-06-15 16:33:30|116.92|115.12|116.98|115.18|117.02|115.22|116.92|115.12|19
1655310820000|2022-06-15 16:33:40|116.97|115.17|116.94|115.14|116.98|115.18|116.89|115.09|13
1655310830000|2022-06-15 16:33:50|116.93|115.13|117.02|115.22|117.02|115.22|116.9|115.1|20
1655310840000|2022-06-15 16:34:00|117.03|115.23|117.12|115.32|117.13|115.33|117.03|115.23|18
1655310850000|2022-06-15 16:34:10|117.13|115.33|117.14|115.34|117.14|115.34|117.12|115.32|8
1655310860000|2022-06-15 16:34:20|117.13|115.33|117.04|115.24|117.14|115.34|117.01|115.21|15
1655310870000|2022-06-15 16:34:30|117.05|115.25|117.03|115.23|117.11|115.31|117.03|115.23|14
1655310880000|2022-06-15 16:34:40|117.01|115.21|116.87|115.07|117.01|115.21|116.87|115.07|14
1655310890000|2022-06-15 16:34:50|116.85|115.05|116.83|115.03|116.87|115.07|116.8|115|19
1655310900000|2022-06-15 16:35:00|116.82|115.02|116.74|114.94|116.82|115.02|116.64|114.84|20
1655310910000|2022-06-15 16:35:10|116.73|114.93|116.77|114.97|116.82|115.02|116.73|114.93|15
1655310920000|2022-06-15 16:35:20|116.76|114.96|116.68|114.88|116.77|114.97|116.66|114.86|19
1655310930000|2022-06-15 16:35:30|116.67|114.87|116.68|114.88|116.7|114.9|116.67|114.87|14
1655310940000|2022-06-15 16:35:40|116.67|114.87|116.75|114.95|116.76|114.96|116.65|114.85|12
1655310950000|2022-06-15 16:35:50|116.74|114.94|116.65|114.85|116.74|114.94|116.59|114.79|15
1655310960000|2022-06-15 16:36:00|116.64|114.84|116.63|114.83|116.67|114.87|116.58|114.78|23
1655310970000|2022-06-15 16:36:10|116.62|114.82|116.63|114.83|116.8|115|116.61|114.81|24
1655310980000|2022-06-15 16:36:20|116.62|114.82|116.62|114.82|116.67|114.87|116.6|114.8|19
1655310990000|2022-06-15 16:36:30|116.61|114.81|116.68|114.88|116.68|114.88|116.61|114.81|15
1655311000000|2022-06-15 16:36:40|116.69|114.89|116.81|115.01|116.82|115.02|116.69|114.89|16
1655311010000|2022-06-15 16:36:50|116.82|115.02|116.76|114.96|116.82|115.02|116.75|114.95|11
1655311020000|2022-06-15 16:37:00|116.77|114.97|117.08|115.28|117.09|115.29|116.77|114.97|23
1655311030000|2022-06-15 16:37:10|117.07|115.27|117.18|115.38|117.18|115.38|117.07|115.27|19
1655311040000|2022-06-15 16:37:20|117.15|115.35|117|115.2|117.15|115.35|116.97|115.17|21
1655311050000|2022-06-15 16:37:30|117.02|115.22|117.07|115.27|117.07|115.27|116.99|115.19|21
1655311060000|2022-06-15 16:37:40|117.08|115.28|116.97|115.17|117.08|115.28|116.93|115.13|9
1655311070000|2022-06-15 16:37:50|116.96|115.16|117.07|115.27|117.09|115.29|116.95|115.15|15
1655311080000|2022-06-15 16:38:00|117.08|115.28|117.02|115.22|117.09|115.29|117|115.2|11
1655311090000|2022-06-15 16:38:10|117.03|115.23|116.87|115.07|117.03|115.23|116.87|115.07|11
1655311100000|2022-06-15 16:38:20|116.86|115.06|116.76|114.96|116.87|115.07|116.76|114.96|20
1655311110000|2022-06-15 16:38:30|116.77|114.97|116.76|114.96|116.77|114.97|116.73|114.93|19
1655311120000|2022-06-15 16:38:40|116.77|114.97|116.8|115|116.8|115|116.77|114.97|14
1655311130000|2022-06-15 16:38:50|116.84|115.04|116.81|115.01|116.88|115.08|116.81|115.01|15
1655311140000|2022-06-15 16:39:00|116.82|115.02|116.8|115|116.82|115.02|116.8|115|9
1655311150000|2022-06-15 16:39:10|116.81|115.01|116.51|114.71|116.81|115.01|116.51|114.71|18
1655311160000|2022-06-15 16:39:20|116.5|114.7|116.4|114.6|116.5|114.7|116.4|114.6|20
1655311170000|2022-06-15 16:39:30|116.38|114.58|116.1|114.3|116.39|114.59|116.07|114.27|21
1655311180000|2022-06-15 16:39:40|116.09|114.29|116.3|114.5|116.33|114.53|116.08|114.28|21
1655311190000|2022-06-15 16:39:50|116.29|114.49|116.3|114.5|116.32|114.52|116.24|114.44|21
1655311200000|2022-06-15 16:40:00|116.29|114.49|116.27|114.47|116.37|114.57|116.26|114.46|13
1655311210000|2022-06-15 16:40:10|116.26|114.46|116.39|114.59|116.39|114.59|116.24|114.44|25
1655311220000|2022-06-15 16:40:20|116.37|114.57|116.15|114.35|116.4|114.6|116.12|114.32|23
1655311230000|2022-06-15 16:40:30|116.16|114.36|116.29|114.49|116.31|114.51|116.16|114.36|28
1655311240000|2022-06-15 16:40:40|116.3|114.5|116.38|114.58|116.39|114.59|116.29|114.49|21
1655311250000|2022-06-15 16:40:50|116.39|114.59|116.59|114.79|116.59|114.79|116.39|114.59|14
1655311260000|2022-06-15 16:41:00|116.61|114.81|116.59|114.79|116.65|114.85|116.57|114.77|16
1655311270000|2022-06-15 16:41:10|116.6|114.8|116.76|114.96|116.76|114.96|116.58|114.78|25
1655311280000|2022-06-15 16:41:20|116.77|114.97|116.86|115.06|116.88|115.08|116.77|114.97|16
1655311290000|2022-06-15 16:41:30|116.87|115.07|116.71|114.91|116.87|115.07|116.69|114.89|20
1655311300000|2022-06-15 16:41:40|116.72|114.92|116.74|114.94|116.74|114.94|116.72|114.92|5
1655311310000|2022-06-15 16:41:50|116.72|114.92|116.69|114.89|116.72|114.92|116.65|114.85|12
1655311320000|2022-06-15 16:42:00|116.68|114.88|116.57|114.77|116.68|114.88|116.54|114.74|22
1655311330000|2022-06-15 16:42:10|116.56|114.76|116.62|114.82|116.62|114.82|116.56|114.76|6
1655311340000|2022-06-15 16:42:20|116.63|114.83|116.64|114.84|116.64|114.84|116.63|114.83|2
1655311350000|2022-06-15 16:42:30|116.63|114.83|116.61|114.81|116.63|114.83|116.61|114.81|8
1655311360000|2022-06-15 16:42:40|116.6|114.8|116.64|114.84|116.7|114.9|116.6|114.8|20
1655311370000|2022-06-15 16:42:50|116.63|114.83|116.65|114.85|116.65|114.85|116.63|114.83|7
1655311380000|2022-06-15 16:43:00|116.66|114.86|116.68|114.88|116.68|114.88|116.66|114.86|2
1655311390000|2022-06-15 16:43:10|116.67|114.87|116.68|114.88|116.68|114.88|116.67|114.87|4
1655311400000|2022-06-15 16:43:20|116.67|114.87|116.64|114.84|116.67|114.87|116.63|114.83|7
1655311410000|2022-06-15 16:43:30|116.62|114.82|116.62|114.82|116.63|114.83|116.61|114.81|13
1655311420000|2022-06-15 16:43:40|116.63|114.83|116.61|114.81|116.64|114.84|116.6|114.8|12
1655311430000|2022-06-15 16:43:50|116.62|114.82|116.61|114.81|116.63|114.83|116.61|114.81|4
1655311440000|2022-06-15 16:44:00|116.62|114.82|116.63|114.83|116.64|114.84|116.62|114.82|7
1655311450000|2022-06-15 16:44:10|116.62|114.82|116.59|114.79|116.64|114.84|116.59|114.79|8
1655311460000|2022-06-15 16:44:20|116.58|114.78|116.55|114.75|116.59|114.79|116.55|114.75|10
1655311470000|2022-06-15 16:44:30|116.53|114.73|116.41|114.61|116.53|114.73|116.39|114.59|11
1655311480000|2022-06-15 16:44:40|116.42|114.62|116.5|114.7|116.5|114.7|116.41|114.61|13
1655311490000|2022-06-15 16:44:50|116.48|114.68|116.43|114.63|116.48|114.68|116.43|114.63|5
1655311500000|2022-06-15 16:45:00|116.44|114.64|116.25|114.45|116.46|114.66|116.25|114.45|18
1655311510000|2022-06-15 16:45:10|116.24|114.44|116.24|114.44|116.29|114.49|116.24|114.44|14
1655311520000|2022-06-15 16:45:20|116.23|114.43|116.09|114.29|116.23|114.43|116.02|114.22|18
1655311530000|2022-06-15 16:45:30|116.1|114.3|116.38|114.58|116.39|114.59|116.1|114.3|19
1655311540000|2022-06-15 16:45:40|116.39|114.59|116.43|114.63|116.43|114.63|116.38|114.58|11
1655311550000|2022-06-15 16:45:50|116.42|114.62|116.33|114.53|116.42|114.62|116.33|114.53|17
1655311560000|2022-06-15 16:46:00|116.34|114.54|116.39|114.59|116.39|114.59|116.25|114.45|18
1655311570000|2022-06-15 16:46:10|116.38|114.58|116.38|114.58|116.41|114.61|116.32|114.52|14
1655311580000|2022-06-15 16:46:20|116.39|114.59|116.4|114.6|116.41|114.61|116.38|114.58|12
1655311590000|2022-06-15 16:46:30|116.41|114.61|116.29|114.49|116.43|114.63|116.29|114.49|17
1655311600000|2022-06-15 16:46:40|116.28|114.48|116.29|114.49|116.32|114.52|116.28|114.48|9
1655311610000|2022-06-15 16:46:50|116.28|114.48|116.2|114.4|116.28|114.48|116.18|114.38|18
1655311620000|2022-06-15 16:47:00|116.21|114.41|116.24|114.44|116.31|114.51|116.21|114.41|14
1655311630000|2022-06-15 16:47:10|116.26|114.46|116.19|114.39|116.26|114.46|116.19|114.39|15
1655311640000|2022-06-15 16:47:20|116.17|114.37|116.06|114.26|116.17|114.37|116.05|114.25|6
1655311650000|2022-06-15 16:47:30|116.07|114.27|116.08|114.28|116.09|114.29|116.06|114.26|12
1655311660000|2022-06-15 16:47:40|116.09|114.29|116.17|114.37|116.18|114.38|116.08|114.28|12
1655311670000|2022-06-15 16:47:50|116.16|114.36|116.22|114.42|116.22|114.42|116.12|114.32|13
1655311680000|2022-06-15 16:48:00|116.21|114.41|116.16|114.36|116.22|114.42|116.16|114.36|19
1655311690000|2022-06-15 16:48:10|116.15|114.35|116.18|114.38|116.2|114.4|116.14|114.34|12
1655311700000|2022-06-15 16:48:20|116.19|114.39|116.31|114.51|116.31|114.51|116.19|114.39|13
1655311710000|2022-06-15 16:48:30|116.32|114.52|116.16|114.36|116.32|114.52|116.11|114.31|20
1655311720000|2022-06-15 16:48:40|116.15|114.35|116.14|114.34|116.17|114.37|116.12|114.32|24
1655311730000|2022-06-15 16:48:50|116.15|114.35|116.15|114.35|116.15|114.35|116.13|114.33|11
1655311740000|2022-06-15 16:49:00|116.16|114.36|116.16|114.36|116.19|114.39|116.16|114.36|7
1655311750000|2022-06-15 16:49:10|116.15|114.35|116.15|114.35|116.16|114.36|116.14|114.34|5
1655311760000|2022-06-15 16:49:20|116.14|114.34|116.05|114.25|116.16|114.36|116.05|114.25|18
1655311770000|2022-06-15 16:49:30|116.07|114.27|115.98|114.18|116.07|114.27|115.89|114.09|15
1655311780000|2022-06-15 16:49:40|116|114.2|116.26|114.46|116.26|114.46|116|114.2|17
1655311790000|2022-06-15 16:49:50|116.25|114.45|116.29|114.49|116.29|114.49|116.24|114.44|14
1655311800000|2022-06-15 16:50:00|116.28|114.48|116.19|114.39|116.28|114.48|116.18|114.38|18
1655311810000|2022-06-15 16:50:10|116.2|114.4|116.09|114.29|116.2|114.4|116.09|114.29|10
1655311820000|2022-06-15 16:50:20|116.1|114.3|116.09|114.29|116.12|114.32|116.08|114.28|8
1655311830000|2022-06-15 16:50:30|116.08|114.28|116.09|114.29|116.09|114.29|116.06|114.26|11
1655311840000|2022-06-15 16:50:40|116.1|114.3|116.07|114.27|116.1|114.3|116.05|114.25|9
1655311850000|2022-06-15 16:50:50|116.06|114.26|116.08|114.28|116.09|114.29|116.05|114.25|12
1655311860000|2022-06-15 16:51:00|116.09|114.29|116.16|114.36|116.16|114.36|116.09|114.29|8
1655311870000|2022-06-15 16:51:10|116.15|114.35|115.94|114.14|116.15|114.35|115.94|114.14|10
1655311880000|2022-06-15 16:51:20|115.95|114.15|115.97|114.17|115.97|114.17|115.82|114.02|22
1655311890000|2022-06-15 16:51:30|115.99|114.19|116.02|114.22|116.07|114.27|115.98|114.18|15
1655311900000|2022-06-15 16:51:40|116.03|114.23|116.02|114.22|116.03|114.23|116.01|114.21|8
1655311910000|2022-06-15 16:51:50|116.03|114.23|116|114.2|116.03|114.23|116|114.2|4
1655311920000|2022-06-15 16:52:00|116.01|114.21|116|114.2|116.03|114.23|116|114.2|8
1655311930000|2022-06-15 16:52:10|116.01|114.21|115.92|114.12|116.02|114.22|115.87|114.07|15
1655311940000|2022-06-15 16:52:20|115.91|114.11|115.84|114.04|115.92|114.12|115.84|114.04|12
1655311950000|2022-06-15 16:52:30|115.83|114.03|115.84|114.04|115.84|114.04|115.82|114.02|10
1655311960000|2022-06-15 16:52:40|115.85|114.05|115.84|114.04|115.89|114.09|115.84|114.04|9
1655311970000|2022-06-15 16:52:50|115.83|114.03|115.77|113.97|115.83|114.03|115.74|113.94|8
1655311980000|2022-06-15 16:53:00|115.78|113.98|115.96|114.16|115.96|114.16|115.72|113.92|17
1655311990000|2022-06-15 16:53:10|115.97|114.17|115.96|114.16|115.98|114.18|115.95|114.15|5
1655312000000|2022-06-15 16:53:20|115.97|114.17|115.92|114.12|115.97|114.17|115.92|114.12|7
1655312010000|2022-06-15 16:53:30|115.93|114.13|115.92|114.12|115.93|114.13|115.91|114.11|6
1655312020000|2022-06-15 16:53:40|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1655312030000|2022-06-15 16:53:50|115.92|114.12|115.83|114.03|115.93|114.13|115.83|114.03|7
1655312040000|2022-06-15 16:54:00|115.82|114.02|115.47|113.67|115.82|114.02|115.44|113.64|18
1655312050000|2022-06-15 16:54:10|115.48|113.68|115.37|113.57|115.51|113.71|115.3|113.5|17
1655312060000|2022-06-15 16:54:20|115.36|113.56|115.36|113.56|115.38|113.58|115.35|113.55|8
1655312070000|2022-06-15 16:54:30|115.35|113.55|115.31|113.51|115.36|113.56|115.3|113.5|10
1655312080000|2022-06-15 16:54:40|115.3|113.5|115.27|113.47|115.32|113.52|115.27|113.47|10
1655312090000|2022-06-15 16:54:50|115.28|113.48|115.17|113.37|115.3|113.5|115.17|113.37|5
1655312100000|2022-06-15 16:55:00|115.18|113.38|115.26|113.46|115.4|113.6|115.18|113.38|18
1655312110000|2022-06-15 16:55:10|115.25|113.45|115.17|113.37|115.26|113.46|115.12|113.32|23
1655312120000|2022-06-15 16:55:20|115.16|113.36|115.16|113.36|115.17|113.37|115.15|113.35|5
1655312130000|2022-06-15 16:55:30|115.17|113.37|115.17|113.37|115.19|113.39|115.17|113.37|7
1655312140000|2022-06-15 16:55:40|115.16|113.36|115.18|113.38|115.18|113.38|115.16|113.36|3
1655312150000|2022-06-15 16:55:50|115.19|113.39|115.26|113.46|115.27|113.47|115.19|113.39|12
1655312160000|2022-06-15 16:56:00|115.25|113.45|115.14|113.34|115.25|113.45|115.14|113.34|7
1655312170000|2022-06-15 16:56:10|115.15|113.35|115.14|113.34|115.15|113.35|115.13|113.33|8
1655312180000|2022-06-15 16:56:20|115.13|113.33|115.1|113.3|115.14|113.34|115.07|113.27|12
1655312190000|2022-06-15 16:56:30|115.09|113.29|115.04|113.24|115.1|113.3|115.04|113.24|9
1655312200000|2022-06-15 16:56:40|115.05|113.25|114.91|113.11|115.05|113.25|114.91|113.11|17
1655312210000|2022-06-15 16:56:50|114.9|113.1|114.8|113|114.9|113.1|114.8|113|10
1655312220000|2022-06-15 16:57:00|114.79|112.99|114.78|112.98|114.82|113.02|114.78|112.98|10
1655312230000|2022-06-15 16:57:10|114.76|112.96|114.76|112.96|114.81|113.01|114.76|112.96|10
1655312240000|2022-06-15 16:57:20|114.77|112.97|114.75|112.95|114.77|112.97|114.75|112.95|7
1655312250000|2022-06-15 16:57:30|114.76|112.96|114.6|112.8|114.76|112.96|114.59|112.79|9
1655312260000|2022-06-15 16:57:40|114.59|112.79|114.61|112.81|114.62|112.82|114.54|112.74|18
1655312270000|2022-06-15 16:57:50|114.6|112.8|114.44|112.64|114.6|112.8|114.32|112.52|29
1655312280000|2022-06-15 16:58:00|114.45|112.65|114.47|112.67|114.48|112.68|114.41|112.61|11
1655312290000|2022-06-15 16:58:10|114.45|112.65|114.45|112.65|114.46|112.66|114.34|112.54|23
1655312300000|2022-06-15 16:58:20|114.46|112.66|114.58|112.78|114.58|112.78|114.42|112.62|22
1655312310000|2022-06-15 16:58:30|114.6|112.8|114.8|113|114.8|113|114.6|112.8|29
1655312320000|2022-06-15 16:58:40|114.79|112.99|114.93|113.13|114.93|113.13|114.79|112.99|17
1655312330000|2022-06-15 16:58:50|114.92|113.12|114.97|113.17|114.97|113.17|114.89|113.09|17
1655312340000|2022-06-15 16:59:00|114.98|113.18|114.96|113.16|114.98|113.18|114.89|113.09|19
1655312350000|2022-06-15 16:59:10|114.95|113.15|114.95|113.15|114.98|113.18|114.92|113.12|12
1655312360000|2022-06-15 16:59:20|114.96|113.16|114.95|113.15|114.97|113.17|114.93|113.13|11
1655312370000|2022-06-15 16:59:30|114.93|113.13|114.95|113.15|114.95|113.15|114.93|113.13|9
1655312380000|2022-06-15 16:59:40|114.96|113.16|115|113.2|115|113.2|114.96|113.16|7
1655312390000|2022-06-15 16:59:50|114.99|113.19|114.99|113.19|115|113.2|114.98|113.18|7
1655312400000|2022-06-15 17:00:00|114.98|113.18|114.94|113.14|114.99|113.19|114.87|113.07|18
1655312410000|2022-06-15 17:00:10|114.95|113.15|114.99|113.19|115.03|113.23|114.95|113.15|17
1655312420000|2022-06-15 17:00:20|115|113.2|115.01|113.21|115.01|113.21|114.99|113.19|8
1655312430000|2022-06-15 17:00:30|115.02|113.22|115.1|113.3|115.11|113.31|115.01|113.21|7
1655312440000|2022-06-15 17:00:40|115.11|113.31|115.11|113.31|115.11|113.31|115.11|113.31|1
1655312450000|2022-06-15 17:00:50|115.14|113.34|115.15|113.35|115.16|113.36|115.14|113.34|10
1655312460000|2022-06-15 17:01:00|115.14|113.34|115.04|113.24|115.15|113.35|115.03|113.23|18
1655312470000|2022-06-15 17:01:10|115.06|113.26|115.06|113.26|115.06|113.26|115.05|113.25|5
1655312480000|2022-06-15 17:01:20|115.05|113.25|115.07|113.27|115.07|113.27|115.04|113.24|9
1655312490000|2022-06-15 17:01:30|115.08|113.28|115.08|113.28|115.1|113.3|115.07|113.27|13
1655312500000|2022-06-15 17:01:40|115.07|113.27|115.02|113.22|115.08|113.28|115.01|113.21|15
1655312510000|2022-06-15 17:01:50|114.99|113.19|114.95|113.15|114.99|113.19|114.93|113.13|11
1655312520000|2022-06-15 17:02:00|114.94|113.14|114.98|113.18|114.98|113.18|114.94|113.14|7
1655312530000|2022-06-15 17:02:10|114.96|113.16|114.82|113.02|114.96|113.16|114.81|113.01|10
1655312540000|2022-06-15 17:02:20|114.78|112.98|114.63|112.83|114.79|112.99|114.57|112.77|22
1655312550000|2022-06-15 17:02:30|114.61|112.81|114.63|112.83|114.64|112.84|114.61|112.81|15
1655312560000|2022-06-15 17:02:40|114.62|112.82|114.75|112.95|114.75|112.95|114.62|112.82|12
1655312570000|2022-06-15 17:02:50|114.74|112.94|114.74|112.94|114.74|112.94|114.73|112.93|3
1655312580000|2022-06-15 17:03:00|114.73|112.93|114.66|112.86|114.73|112.93|114.63|112.83|13
1655312590000|2022-06-15 17:03:10|114.68|112.88|114.72|112.92|114.74|112.94|114.68|112.88|8
1655312600000|2022-06-15 17:03:20|114.69|112.89|114.63|112.83|114.69|112.89|114.62|112.82|14
1655312610000|2022-06-15 17:03:30|114.64|112.84|114.68|112.88|114.69|112.89|114.63|112.83|12
1655312620000|2022-06-15 17:03:40|114.69|112.89|114.71|112.91|114.71|112.91|114.68|112.88|9
1655312630000|2022-06-15 17:03:50|114.7|112.9|114.74|112.94|114.75|112.95|114.69|112.89|6
1655312640000|2022-06-15 17:04:00|114.75|112.95|114.75|112.95|114.75|112.95|114.74|112.94|5
1655312650000|2022-06-15 17:04:10|114.76|112.96|114.8|113|114.8|113|114.75|112.95|5
1655312660000|2022-06-15 17:04:20|114.9|113.1|114.9|113.1|114.93|113.13|114.9|113.1|11
1655312670000|2022-06-15 17:04:30|114.91|113.11|114.89|113.09|114.91|113.11|114.86|113.06|11
1655312680000|2022-06-15 17:04:40|114.88|113.08|114.88|113.08|114.88|113.08|114.87|113.07|7
1655312690000|2022-06-15 17:04:50|114.89|113.09|114.86|113.06|114.9|113.1|114.86|113.06|7
1655312700000|2022-06-15 17:05:00|114.82|113.02|114.85|113.05|114.85|113.05|114.77|112.97|9
1655312710000|2022-06-15 17:05:10|114.84|113.04|114.84|113.04|114.85|113.05|114.83|113.03|9
1655312720000|2022-06-15 17:05:20|114.83|113.03|114.85|113.05|114.86|113.06|114.83|113.03|13
1655312730000|2022-06-15 17:05:30|114.86|113.06|114.83|113.03|114.86|113.06|114.83|113.03|4
1655312740000|2022-06-15 17:05:40|114.85|113.05|114.84|113.04|114.85|113.05|114.83|113.03|10
1655312750000|2022-06-15 17:05:50|114.83|113.03|114.84|113.04|114.86|113.06|114.82|113.02|14
1655312760000|2022-06-15 17:06:00|114.82|113.02|114.71|112.91|114.82|113.02|114.71|112.91|9
1655312770000|2022-06-15 17:06:10|114.7|112.9|114.56|112.76|114.7|112.9|114.54|112.74|15
1655312780000|2022-06-15 17:06:20|114.55|112.75|114.35|112.55|114.55|112.75|114.35|112.55|15
1655312790000|2022-06-15 17:06:30|114.32|112.52|114.22|112.42|114.32|112.52|114.2|112.4|12
1655312800000|2022-06-15 17:06:40|114.21|112.41|114.21|112.41|114.21|112.41|114.18|112.38|4
1655312810000|2022-06-15 17:06:50|114.23|112.43|114.19|112.39|114.23|112.43|114.19|112.39|7
1655312820000|2022-06-15 17:07:00|114.17|112.37|114.3|112.5|114.3|112.5|114.06|112.26|22
1655312830000|2022-06-15 17:07:10|114.26|112.46|114.22|112.42|114.26|112.46|114.14|112.34|18
1655312840000|2022-06-15 17:07:20|114.24|112.44|114.57|112.77|114.69|112.89|114.24|112.44|25
1655312850000|2022-06-15 17:07:30|114.58|112.78|114.64|112.84|114.64|112.84|114.57|112.77|7
1655312860000|2022-06-15 17:07:40|114.65|112.85|114.57|112.77|114.74|112.94|114.56|112.76|20
1655312870000|2022-06-15 17:07:50|114.6|112.8|114.63|112.83|114.63|112.83|114.55|112.75|16
1655312880000|2022-06-15 17:08:00|114.64|112.84|114.61|112.81|114.64|112.84|114.57|112.77|12
1655312890000|2022-06-15 17:08:10|114.64|112.84|114.53|112.73|114.65|112.85|114.51|112.71|17
1655312900000|2022-06-15 17:08:20|114.54|112.74|114.52|112.72|114.61|112.81|114.51|112.71|14
1655312910000|2022-06-15 17:08:30|114.53|112.73|114.57|112.77|114.58|112.78|114.53|112.73|7
1655312920000|2022-06-15 17:08:40|114.58|112.78|114.53|112.73|114.58|112.78|114.53|112.73|13
1655312930000|2022-06-15 17:08:50|114.54|112.74|114.62|112.82|114.62|112.82|114.54|112.74|7
1655312940000|2022-06-15 17:09:00|114.64|112.84|114.63|112.83|114.65|112.85|114.6|112.8|9
1655312950000|2022-06-15 17:09:10|114.62|112.82|114.64|112.84|114.64|112.84|114.57|112.77|12
1655312960000|2022-06-15 17:09:20|114.63|112.83|114.51|112.71|114.63|112.83|114.5|112.7|8
1655312970000|2022-06-15 17:09:30|114.52|112.72|114.43|112.63|114.52|112.72|114.43|112.63|13
1655312980000|2022-06-15 17:09:40|114.44|112.64|114.48|112.68|114.49|112.69|114.44|112.64|13
1655312990000|2022-06-15 17:09:50|114.47|112.67|114.31|112.51|114.48|112.68|114.3|112.5|10
1655313000000|2022-06-15 17:10:00|114.28|112.48|114.42|112.62|114.43|112.63|114.23|112.43|21
1655313010000|2022-06-15 17:10:10|114.41|112.61|114.39|112.59|114.42|112.62|114.38|112.58|12
1655313020000|2022-06-15 17:10:20|114.4|112.6|114.38|112.58|114.42|112.62|114.37|112.57|9
1655313030000|2022-06-15 17:10:30|114.4|112.6|114.41|112.61|114.41|112.61|114.38|112.58|16
1655313040000|2022-06-15 17:10:40|114.42|112.62|114.49|112.69|114.51|112.71|114.42|112.62|13
1655313050000|2022-06-15 17:10:50|114.48|112.68|114.53|112.73|114.53|112.73|114.47|112.67|10
1655313060000|2022-06-15 17:11:00|114.49|112.69|114.52|112.72|114.54|112.74|114.34|112.54|18
1655313070000|2022-06-15 17:11:10|114.54|112.74|114.52|112.72|114.54|112.74|114.52|112.72|2
1655313090000|2022-06-15 17:11:30|114.53|112.73|114.53|112.73|114.53|112.73|114.53|112.73|1
1655313110000|2022-06-15 17:11:50|114.54|112.74|114.53|112.73|114.54|112.74|114.53|112.73|2
1655313130000|2022-06-15 17:12:10|114.54|112.74|114.66|112.86|114.67|112.87|114.54|112.74|9
1655313140000|2022-06-15 17:12:20|114.64|112.84|114.62|112.82|114.67|112.87|114.62|112.82|12
1655313150000|2022-06-15 17:12:30|114.65|112.85|114.48|112.68|114.65|112.85|114.46|112.66|14
1655313160000|2022-06-15 17:12:40|114.49|112.69|114.44|112.64|114.49|112.69|114.44|112.64|13
1655313170000|2022-06-15 17:12:50|114.45|112.65|114.47|112.67|114.49|112.69|114.45|112.65|14
1655313180000|2022-06-15 17:13:00|114.48|112.68|114.56|112.76|114.59|112.79|114.45|112.65|18
1655313190000|2022-06-15 17:13:10|114.57|112.77|114.5|112.7|114.57|112.77|114.45|112.65|12
1655313200000|2022-06-15 17:13:20|114.52|112.72|114.57|112.77|114.58|112.78|114.52|112.72|5
1655313210000|2022-06-15 17:13:30|114.58|112.78|114.59|112.79|114.59|112.79|114.58|112.78|8
1655313220000|2022-06-15 17:13:40|114.65|112.85|114.73|112.93|114.79|112.99|114.65|112.85|13
1655313230000|2022-06-15 17:13:50|114.75|112.95|114.63|112.83|114.76|112.96|114.58|112.78|18
1655313240000|2022-06-15 17:14:00|114.64|112.84|114.82|113.02|114.84|113.04|114.64|112.84|16
1655313250000|2022-06-15 17:14:10|114.83|113.03|114.81|113.01|114.83|113.03|114.79|112.99|14
1655313260000|2022-06-15 17:14:20|114.8|113|114.73|112.93|114.8|113|114.73|112.93|11
1655313270000|2022-06-15 17:14:30|114.72|112.92|114.69|112.89|114.72|112.92|114.66|112.86|14
1655313280000|2022-06-15 17:14:40|114.68|112.88|114.67|112.87|114.69|112.89|114.66|112.86|11
1655313290000|2022-06-15 17:14:50|114.68|112.88|114.71|112.91|114.73|112.93|114.67|112.87|10
1655313300000|2022-06-15 17:15:00|114.69|112.89|114.89|113.09|114.89|113.09|114.69|112.89|22
1655313310000|2022-06-15 17:15:10|114.9|113.1|115.09|113.29|115.11|113.31|114.9|113.1|13
1655313320000|2022-06-15 17:15:20|115.1|113.3|115.28|113.48|115.33|113.53|115.07|113.27|20
1655313330000|2022-06-15 17:15:30|115.3|113.5|115.25|113.45|115.36|113.56|115.24|113.44|24
1655313340000|2022-06-15 17:15:40|115.24|113.44|115.39|113.59|115.39|113.59|115.24|113.44|23
1655313350000|2022-06-15 17:15:50|115.36|113.56|115.39|113.59|115.41|113.61|115.35|113.55|19
1655313360000|2022-06-15 17:16:00|115.4|113.6|115.47|113.67|115.49|113.69|115.39|113.59|14
1655313370000|2022-06-15 17:16:10|115.46|113.66|115.41|113.61|115.48|113.68|115.41|113.61|20
1655313380000|2022-06-15 17:16:20|115.37|113.57|115.33|113.53|115.38|113.58|115.25|113.45|22
1655313390000|2022-06-15 17:16:30|115.34|113.54|115.35|113.55|115.42|113.62|115.34|113.54|13
1655313400000|2022-06-15 17:16:40|115.4|113.6|115.35|113.55|115.44|113.64|115.34|113.54|20
1655313410000|2022-06-15 17:16:50|115.34|113.54|115.24|113.44|115.35|113.55|115.24|113.44|14
1655313420000|2022-06-15 17:17:00|115.23|113.43|115.22|113.42|115.25|113.45|115.19|113.39|14
1655313430000|2022-06-15 17:17:10|115.23|113.43|115.3|113.5|115.3|113.5|115.23|113.43|13
1655313440000|2022-06-15 17:17:20|115.31|113.51|115.29|113.49|115.36|113.56|115.28|113.48|12
1655313450000|2022-06-15 17:17:30|115.28|113.48|115.32|113.52|115.33|113.53|115.26|113.46|14
1655313460000|2022-06-15 17:17:40|115.33|113.53|115.41|113.61|115.41|113.61|115.31|113.51|5
1655313480000|2022-06-15 17:18:00|115.4|113.6|115.41|113.61|115.41|113.61|115.4|113.6|4
1655313490000|2022-06-15 17:18:10|115.42|113.62|115.53|113.73|115.54|113.74|115.42|113.62|11
1655313500000|2022-06-15 17:18:20|115.51|113.71|115.54|113.74|115.54|113.74|115.51|113.71|6
1655313510000|2022-06-15 17:18:30|115.52|113.72|115.56|113.76|115.56|113.76|115.52|113.72|5
1655313520000|2022-06-15 17:18:40|115.55|113.75|115.55|113.75|115.55|113.75|115.54|113.74|3
1655313530000|2022-06-15 17:18:50|115.56|113.76|115.55|113.75|115.56|113.76|115.55|113.75|2
1655313540000|2022-06-15 17:19:00|115.56|113.76|115.5|113.7|115.57|113.77|115.5|113.7|12
1655313550000|2022-06-15 17:19:10|115.49|113.69|115.52|113.72|115.52|113.72|115.45|113.65|15
1655313560000|2022-06-15 17:19:20|115.51|113.71|115.8|114|115.81|114.01|115.5|113.7|17
1655313570000|2022-06-15 17:19:30|115.82|114.02|116.28|114.48|116.28|114.48|115.81|114.01|29
1655313580000|2022-06-15 17:19:40|116.29|114.49|116.4|114.6|116.4|114.6|116.29|114.49|22
1655313590000|2022-06-15 17:19:50|116.41|114.61|116.25|114.45|116.41|114.61|116.22|114.42|20
1655313600000|2022-06-15 17:20:00|116.29|114.49|116.51|114.71|116.51|114.71|116.26|114.46|23
1655313610000|2022-06-15 17:20:10|116.53|114.73|116.68|114.88|116.71|114.91|116.53|114.73|24
1655313620000|2022-06-15 17:20:20|116.67|114.87|116.47|114.67|116.67|114.87|116.47|114.67|24
1655313630000|2022-06-15 17:20:30|116.46|114.66|116.3|114.5|116.47|114.67|116.28|114.48|19
1655313640000|2022-06-15 17:20:40|116.31|114.51|116.34|114.54|116.38|114.58|116.3|114.5|24
1655313650000|2022-06-15 17:20:50|116.33|114.53|116.26|114.46|116.33|114.53|116.19|114.39|19
1655313660000|2022-06-15 17:21:00|116.28|114.48|116.1|114.3|116.29|114.49|116.1|114.3|24
1655313670000|2022-06-15 17:21:10|116.09|114.29|115.98|114.18|116.12|114.32|115.97|114.17|17
1655313680000|2022-06-15 17:21:20|115.97|114.17|115.77|113.97|115.97|114.17|115.76|113.96|18
1655313690000|2022-06-15 17:21:30|115.73|113.93|115.85|114.05|115.85|114.05|115.65|113.85|21
1655313700000|2022-06-15 17:21:40|115.86|114.06|115.88|114.08|115.9|114.1|115.86|114.06|15
1655313710000|2022-06-15 17:21:50|115.87|114.07|115.8|114|115.89|114.09|115.8|114|14
1655313720000|2022-06-15 17:22:00|115.81|114.01|115.86|114.06|115.92|114.12|115.81|114.01|19
1655313730000|2022-06-15 17:22:10|115.85|114.05|115.83|114.03|115.86|114.06|115.82|114.02|10
1655313740000|2022-06-15 17:22:20|115.82|114.02|115.61|113.81|115.82|114.02|115.61|113.81|12
1655313750000|2022-06-15 17:22:30|115.59|113.79|115.67|113.87|115.7|113.9|115.56|113.76|22
1655313760000|2022-06-15 17:22:40|115.68|113.88|115.69|113.89|115.72|113.92|115.67|113.87|19
1655313770000|2022-06-15 17:22:50|115.68|113.88|115.79|113.99|115.8|114|115.68|113.88|14
1655313780000|2022-06-15 17:23:00|115.8|114|115.8|114|115.92|114.12|115.8|114|16
1655313790000|2022-06-15 17:23:10|115.79|113.99|115.78|113.98|115.8|114|115.75|113.95|13
1655313800000|2022-06-15 17:23:20|115.79|113.99|115.76|113.96|115.82|114.02|115.75|113.95|7
1655313810000|2022-06-15 17:23:30|115.77|113.97|115.8|114|115.8|114|115.77|113.97|8
1655313820000|2022-06-15 17:23:40|115.79|113.99|115.8|114|115.81|114.01|115.78|113.98|10
1655313830000|2022-06-15 17:23:50|115.81|114.01|115.79|113.99|115.81|114.01|115.79|113.99|3
1655313840000|2022-06-15 17:24:00|115.77|113.97|115.77|113.97|115.78|113.98|115.74|113.94|15
1655313850000|2022-06-15 17:24:10|115.78|113.98|115.79|113.99|115.81|114.01|115.78|113.98|8
1655313860000|2022-06-15 17:24:20|115.81|114.01|115.84|114.04|115.84|114.04|115.8|114|9
1655313870000|2022-06-15 17:24:30|115.83|114.03|115.87|114.07|115.92|114.12|115.82|114.02|18
1655313880000|2022-06-15 17:24:40|115.84|114.04|116.08|114.28|116.12|114.32|115.81|114.01|19
1655313890000|2022-06-15 17:24:50|116.07|114.27|115.94|114.14|116.07|114.27|115.94|114.14|13
1655313900000|2022-06-15 17:25:00|115.93|114.13|115.89|114.09|115.99|114.19|115.89|114.09|21
1655313910000|2022-06-15 17:25:10|115.88|114.08|115.92|114.12|115.92|114.12|115.84|114.04|15
1655313920000|2022-06-15 17:25:20|115.94|114.14|115.93|114.13|115.94|114.14|115.91|114.11|12
1655313930000|2022-06-15 17:25:30|115.92|114.12|115.93|114.13|115.93|114.13|115.91|114.11|6
1655313940000|2022-06-15 17:25:40|115.92|114.12|115.92|114.12|115.95|114.15|115.91|114.11|10
1655313950000|2022-06-15 17:25:50|115.93|114.13|115.89|114.09|115.93|114.13|115.88|114.08|9
1655313960000|2022-06-15 17:26:00|115.91|114.11|115.83|114.03|115.91|114.11|115.81|114.01|11
1655313970000|2022-06-15 17:26:10|115.84|114.04|115.81|114.01|115.86|114.06|115.81|114.01|7
1655313980000|2022-06-15 17:26:20|115.82|114.02|115.82|114.02|115.84|114.04|115.78|113.98|10
1655313990000|2022-06-15 17:26:30|115.81|114.01|115.78|113.98|115.82|114.02|115.78|113.98|9
1655314000000|2022-06-15 17:26:40|115.77|113.97|115.77|113.97|115.78|113.98|115.76|113.96|9
1655314010000|2022-06-15 17:26:50|115.78|113.98|115.84|114.04|115.84|114.04|115.77|113.97|7
1655314020000|2022-06-15 17:27:00|115.85|114.05|115.79|113.99|115.86|114.06|115.79|113.99|12
1655314030000|2022-06-15 17:27:10|115.8|114|115.74|113.94|115.81|114.01|115.74|113.94|11
1655314040000|2022-06-15 17:27:20|115.75|113.95|115.82|114.02|115.82|114.02|115.75|113.95|10
1655314050000|2022-06-15 17:27:30|115.81|114.01|115.79|113.99|115.81|114.01|115.79|113.99|5
1655314060000|2022-06-15 17:27:40|115.8|114|115.82|114.02|115.82|114.02|115.8|114|7
1655314070000|2022-06-15 17:27:50|115.83|114.03|115.78|113.98|115.84|114.04|115.78|113.98|7
1655314080000|2022-06-15 17:28:00|115.79|113.99|115.79|113.99|115.8|114|115.79|113.99|7
1655314090000|2022-06-15 17:28:10|115.78|113.98|115.7|113.9|115.78|113.98|115.7|113.9|8
1655314100000|2022-06-15 17:28:20|115.69|113.89|115.5|113.7|115.7|113.9|115.47|113.67|16
1655314110000|2022-06-15 17:28:30|115.49|113.69|115.46|113.66|115.58|113.78|115.43|113.63|12
1655314120000|2022-06-15 17:28:40|115.47|113.67|115.46|113.66|115.48|113.68|115.42|113.62|11
1655314130000|2022-06-15 17:28:50|115.47|113.67|115.43|113.63|115.51|113.71|115.42|113.62|15
1655314140000|2022-06-15 17:29:00|115.45|113.65|115.49|113.69|115.49|113.69|115.43|113.63|19
1655314150000|2022-06-15 17:29:10|115.48|113.68|115.41|113.61|115.53|113.73|115.4|113.6|18
1655314160000|2022-06-15 17:29:20|115.4|113.6|115.38|113.58|115.41|113.61|115.38|113.58|10
1655314170000|2022-06-15 17:29:30|115.39|113.59|115.43|113.63|115.45|113.65|115.38|113.58|9
1655314180000|2022-06-15 17:29:40|115.42|113.62|115.43|113.63|115.45|113.65|115.41|113.61|12
1655314190000|2022-06-15 17:29:50|115.42|113.62|115.4|113.6|115.42|113.62|115.4|113.6|9
1655314200000|2022-06-15 17:30:00|115.41|113.61|115.3|113.5|115.43|113.63|115.28|113.48|11
1655314210000|2022-06-15 17:30:10|115.32|113.52|115.15|113.35|115.32|113.52|115.15|113.35|12
1655314220000|2022-06-15 17:30:20|115.16|113.36|115.15|113.35|115.2|113.4|115.15|113.35|11
1655314230000|2022-06-15 17:30:30|115.16|113.36|115.04|113.24|115.16|113.36|115.04|113.24|10
1655314240000|2022-06-15 17:30:40|115.03|113.23|115.04|113.24|115.04|113.24|114.96|113.16|21
1655314250000|2022-06-15 17:30:50|115.03|113.23|114.6|112.8|115.03|113.23|114.6|112.8|26
1655314260000|2022-06-15 17:31:00|114.65|112.85|114.81|113.01|114.86|113.06|114.65|112.85|23
1655314270000|2022-06-15 17:31:10|114.8|113|114.72|112.92|114.8|113|114.71|112.91|15
1655314280000|2022-06-15 17:31:20|114.71|112.91|114.64|112.84|114.71|112.91|114.58|112.78|19
1655314290000|2022-06-15 17:31:30|114.63|112.83|114.56|112.76|114.7|112.9|114.56|112.76|19
1655314300000|2022-06-15 17:31:40|114.52|112.72|114.51|112.71|114.52|112.72|114.46|112.66|21
1655314310000|2022-06-15 17:31:50|114.5|112.7|114.52|112.72|114.52|112.72|114.46|112.66|17
1655314320000|2022-06-15 17:32:00|114.51|112.71|114.62|112.82|114.62|112.82|114.34|112.54|22
1655314330000|2022-06-15 17:32:10|114.63|112.83|114.47|112.67|114.68|112.88|114.47|112.67|23
1655314340000|2022-06-15 17:32:20|114.46|112.66|114.46|112.66|114.48|112.68|114.43|112.63|15
1655314350000|2022-06-15 17:32:30|114.47|112.67|114.54|112.74|114.54|112.74|114.47|112.67|11
1655314360000|2022-06-15 17:32:40|114.53|112.73|114.4|112.6|114.57|112.77|114.4|112.6|17
1655314370000|2022-06-15 17:32:50|114.42|112.62|114.58|112.78|114.63|112.83|114.42|112.62|23
1655314380000|2022-06-15 17:33:00|114.57|112.77|114.97|113.17|115.02|113.22|114.57|112.77|25
1655314390000|2022-06-15 17:33:10|114.95|113.15|114.96|113.16|114.98|113.18|114.92|113.12|14
1655314400000|2022-06-15 17:33:20|114.94|113.14|114.94|113.14|114.98|113.18|114.93|113.13|12
1655314410000|2022-06-15 17:33:30|114.96|113.16|114.93|113.13|114.98|113.18|114.93|113.13|12
1655314420000|2022-06-15 17:33:40|114.94|113.14|114.97|113.17|114.97|113.17|114.91|113.11|21
1655314430000|2022-06-15 17:33:50|114.96|113.16|114.96|113.16|114.96|113.16|114.93|113.13|11
1655314440000|2022-06-15 17:34:00|114.95|113.15|114.98|113.18|115|113.2|114.95|113.15|6
1655314450000|2022-06-15 17:34:10|115|113.2|115.27|113.47|115.27|113.47|115|113.2|23
1655314460000|2022-06-15 17:34:20|115.28|113.48|115.67|113.87|115.69|113.89|115.28|113.48|26
1655314470000|2022-06-15 17:34:30|115.71|113.91|115.69|113.89|115.87|114.07|115.68|113.88|30
1655314480000|2022-06-15 17:34:40|115.73|113.93|115.76|113.96|115.79|113.99|115.72|113.92|21
1655314490000|2022-06-15 17:34:50|115.75|113.95|115.77|113.97|115.78|113.98|115.66|113.86|23
1655314500000|2022-06-15 17:35:00|115.75|113.95|115.57|113.77|115.8|114|115.57|113.77|25
1655314510000|2022-06-15 17:35:10|115.59|113.79|115.6|113.8|115.67|113.87|115.56|113.76|27
1655314520000|2022-06-15 17:35:20|115.58|113.78|115.37|113.57|115.58|113.78|115.33|113.53|21
1655314530000|2022-06-15 17:35:30|115.39|113.59|115.36|113.56|115.44|113.64|115.36|113.56|14
1655314540000|2022-06-15 17:35:40|115.37|113.57|115.41|113.61|115.42|113.62|115.36|113.56|17
1655314550000|2022-06-15 17:35:50|115.4|113.6|115.57|113.77|115.58|113.78|115.4|113.6|18
1655314560000|2022-06-15 17:36:00|115.58|113.78|115.71|113.91|115.71|113.91|115.57|113.77|21
1655314570000|2022-06-15 17:36:10|115.7|113.9|115.71|113.91|115.71|113.91|115.68|113.88|10
1655314580000|2022-06-15 17:36:20|115.7|113.9|115.65|113.85|115.72|113.92|115.65|113.85|9
1655314590000|2022-06-15 17:36:30|115.64|113.84|115.54|113.74|115.65|113.85|115.51|113.71|14
1655314600000|2022-06-15 17:36:40|115.53|113.73|115.56|113.76|115.57|113.77|115.53|113.73|9
1655314610000|2022-06-15 17:36:50|115.52|113.72|115.35|113.55|115.52|113.72|115.35|113.55|18
1655314620000|2022-06-15 17:37:00|115.33|113.53|115.39|113.59|115.42|113.62|115.29|113.49|18
1655314630000|2022-06-15 17:37:10|115.4|113.6|115.35|113.55|115.42|113.62|115.35|113.55|18
1655314640000|2022-06-15 17:37:20|115.36|113.56|115.56|113.76|115.56|113.76|115.36|113.56|16
1655314650000|2022-06-15 17:37:30|115.58|113.78|115.71|113.91|115.78|113.98|115.58|113.78|23
1655314660000|2022-06-15 17:37:40|115.7|113.9|115.56|113.76|115.74|113.94|115.56|113.76|17
1655314670000|2022-06-15 17:37:50|115.58|113.78|115.65|113.85|115.67|113.87|115.56|113.76|12
1655314680000|2022-06-15 17:38:00|115.66|113.86|115.7|113.9|115.78|113.98|115.66|113.86|16
1655314690000|2022-06-15 17:38:10|115.72|113.92|115.76|113.96|115.76|113.96|115.71|113.91|9
1655314700000|2022-06-15 17:38:20|115.78|113.98|115.85|114.05|115.86|114.06|115.78|113.98|12
1655314710000|2022-06-15 17:38:30|115.84|114.04|115.77|113.97|115.84|114.04|115.74|113.94|13
1655314720000|2022-06-15 17:38:40|115.76|113.96|115.56|113.76|115.76|113.96|115.54|113.74|15
1655314730000|2022-06-15 17:38:50|115.57|113.77|115.46|113.66|115.57|113.77|115.42|113.62|20
1655314740000|2022-06-15 17:39:00|115.48|113.68|115.48|113.68|115.5|113.7|115.47|113.67|6
1655314750000|2022-06-15 17:39:10|115.49|113.69|115.55|113.75|115.55|113.75|115.49|113.69|15
1655314760000|2022-06-15 17:39:20|115.57|113.77|115.55|113.75|115.59|113.79|115.55|113.75|11
1655314770000|2022-06-15 17:39:30|115.56|113.76|115.52|113.72|115.56|113.76|115.5|113.7|10
1655314780000|2022-06-15 17:39:40|115.51|113.71|115.51|113.71|115.52|113.72|115.5|113.7|6
1655314790000|2022-06-15 17:39:50|115.52|113.72|115.49|113.69|115.53|113.73|115.49|113.69|14
1655314800000|2022-06-15 17:40:00|115.5|113.7|115.55|113.75|115.56|113.76|115.5|113.7|5
1655314810000|2022-06-15 17:40:10|115.54|113.74|115.54|113.74|115.56|113.76|115.54|113.74|9
1655314820000|2022-06-15 17:40:20|115.55|113.75|115.53|113.73|115.55|113.75|115.52|113.72|11
1655314830000|2022-06-15 17:40:30|115.54|113.74|115.54|113.74|115.55|113.75|115.54|113.74|3
1655314840000|2022-06-15 17:40:40|115.53|113.73|115.53|113.73|115.53|113.73|115.51|113.71|5
1655314850000|2022-06-15 17:40:50|115.52|113.72|115.51|113.71|115.52|113.72|115.49|113.69|14
1655314860000|2022-06-15 17:41:00|115.5|113.7|115.32|113.52|115.5|113.7|115.32|113.52|8
1655314870000|2022-06-15 17:41:10|115.33|113.53|115.36|113.56|115.38|113.58|115.31|113.51|14
1655314880000|2022-06-15 17:41:20|115.35|113.55|115.39|113.59|115.39|113.59|115.35|113.55|13
1655314890000|2022-06-15 17:41:30|115.38|113.58|115.4|113.6|115.4|113.6|115.36|113.56|9
1655314900000|2022-06-15 17:41:40|115.39|113.59|115.3|113.5|115.39|113.59|115.28|113.48|12
1655314910000|2022-06-15 17:41:50|115.29|113.49|115.26|113.46|115.31|113.51|115.24|113.44|12
1655314920000|2022-06-15 17:42:00|115.27|113.47|115.19|113.39|115.27|113.47|115.18|113.38|10
1655314930000|2022-06-15 17:42:10|115.18|113.38|115.19|113.39|115.19|113.39|115.17|113.37|4
1655314940000|2022-06-15 17:42:20|115.2|113.4|115.29|113.49|115.29|113.49|115.2|113.4|13
1655314950000|2022-06-15 17:42:30|115.28|113.48|115.34|113.54|115.35|113.55|115.28|113.48|12
1655314960000|2022-06-15 17:42:40|115.35|113.55|115.33|113.53|115.35|113.55|115.32|113.52|11
1655314970000|2022-06-15 17:42:50|115.34|113.54|115.48|113.68|115.48|113.68|115.33|113.53|15
1655314980000|2022-06-15 17:43:00|115.47|113.67|115.57|113.77|115.59|113.79|115.46|113.66|11
1655314990000|2022-06-15 17:43:10|115.58|113.78|115.43|113.63|115.58|113.78|115.43|113.63|20
1655315000000|2022-06-15 17:43:20|115.41|113.61|115.47|113.67|115.48|113.68|115.38|113.58|12
1655315010000|2022-06-15 17:43:30|115.46|113.66|115.44|113.64|115.52|113.72|115.42|113.62|17
1655315020000|2022-06-15 17:43:40|115.43|113.63|115.39|113.59|115.44|113.64|115.38|113.58|10
1655315030000|2022-06-15 17:43:50|115.4|113.6|115.27|113.47|115.41|113.61|115.26|113.46|19
1655315040000|2022-06-15 17:44:00|115.28|113.48|115.27|113.47|115.3|113.5|115.27|113.47|8
1655315050000|2022-06-15 17:44:10|115.28|113.48|115.42|113.62|115.46|113.66|115.27|113.47|21
1655315060000|2022-06-15 17:44:20|115.41|113.61|115.43|113.63|115.45|113.65|115.41|113.61|10
1655315070000|2022-06-15 17:44:30|115.44|113.64|115.45|113.65|115.45|113.65|115.43|113.63|9
1655315080000|2022-06-15 17:44:40|115.46|113.66|115.44|113.64|115.47|113.67|115.44|113.64|7
1655315090000|2022-06-15 17:44:50|115.43|113.63|115.46|113.66|115.46|113.66|115.42|113.62|8
1655315100000|2022-06-15 17:45:00|115.45|113.65|115.4|113.6|115.48|113.68|115.39|113.59|11
1655315110000|2022-06-15 17:45:10|115.41|113.61|115.28|113.48|115.41|113.61|115.28|113.48|10
1655315120000|2022-06-15 17:45:20|115.29|113.49|115.39|113.59|115.39|113.59|115.29|113.49|10
1655315130000|2022-06-15 17:45:30|115.42|113.62|115.55|113.75|115.55|113.75|115.39|113.59|14
1655315140000|2022-06-15 17:45:40|115.56|113.76|115.65|113.85|115.66|113.86|115.56|113.76|6
1655315150000|2022-06-15 17:45:50|115.64|113.84|115.8|114|115.85|114.05|115.64|113.84|18
1655315160000|2022-06-15 17:46:00|115.81|114.01|115.85|114.05|115.85|114.05|115.81|114.01|6
1655315170000|2022-06-15 17:46:10|115.86|114.06|115.62|113.82|115.86|114.06|115.61|113.81|18
1655315180000|2022-06-15 17:46:20|115.63|113.83|115.69|113.89|115.71|113.91|115.63|113.83|15
1655315190000|2022-06-15 17:46:30|115.73|113.93|115.73|113.93|115.75|113.95|115.71|113.91|17
1655315200000|2022-06-15 17:46:40|115.71|113.91|115.59|113.79|115.71|113.91|115.57|113.77|15
1655315210000|2022-06-15 17:46:50|115.6|113.8|115.76|113.96|115.76|113.96|115.6|113.8|14
1655315220000|2022-06-15 17:47:00|115.77|113.97|115.68|113.88|115.8|114|115.68|113.88|11
1655315230000|2022-06-15 17:47:10|115.67|113.87|115.68|113.88|115.68|113.88|115.64|113.84|8
1655315240000|2022-06-15 17:47:20|115.7|113.9|115.8|114|115.8|114|115.69|113.89|11
1655315250000|2022-06-15 17:47:30|115.79|113.99|115.79|113.99|115.8|114|115.77|113.97|15
1655315260000|2022-06-15 17:47:40|115.8|114|115.79|113.99|115.81|114.01|115.75|113.95|12
1655315270000|2022-06-15 17:47:50|115.8|114|115.8|114|115.81|114.01|115.76|113.96|11
1655315280000|2022-06-15 17:48:00|115.81|114.01|115.8|114|115.87|114.07|115.8|114|12
1655315290000|2022-06-15 17:48:10|115.81|114.01|115.82|114.02|115.85|114.05|115.8|114|15
1655315300000|2022-06-15 17:48:20|115.81|114.01|115.79|113.99|115.81|114.01|115.79|113.99|3
1655315310000|2022-06-15 17:48:30|115.8|114|115.77|113.97|115.8|114|115.77|113.97|6
1655315320000|2022-06-15 17:48:40|115.74|113.94|115.79|113.99|115.79|113.99|115.72|113.92|9
1655315330000|2022-06-15 17:48:50|115.81|114.01|115.78|113.98|115.81|114.01|115.78|113.98|6
1655315340000|2022-06-15 17:49:00|115.77|113.97|115.73|113.93|115.79|113.99|115.72|113.92|14
1655315350000|2022-06-15 17:49:10|115.72|113.92|115.68|113.88|115.74|113.94|115.68|113.88|13
1655315360000|2022-06-15 17:49:20|115.54|113.74|115.32|113.52|115.57|113.77|115.3|113.5|20
1655315370000|2022-06-15 17:49:30|115.33|113.53|115.3|113.5|115.34|113.54|115.27|113.47|12
1655315380000|2022-06-15 17:49:40|115.29|113.49|115.28|113.48|115.29|113.49|115.27|113.47|12
1655315390000|2022-06-15 17:49:50|115.3|113.5|115.34|113.54|115.36|113.56|115.3|113.5|7
1655315400000|2022-06-15 17:50:00|115.32|113.52|115.19|113.39|115.32|113.52|115.18|113.38|13
1655315410000|2022-06-15 17:50:10|115.2|113.4|115.29|113.49|115.33|113.53|115.2|113.4|17
1655315420000|2022-06-15 17:50:20|115.28|113.48|115.31|113.51|115.33|113.53|115.28|113.48|9
1655315430000|2022-06-15 17:50:30|115.3|113.5|115.4|113.6|115.4|113.6|115.3|113.5|12
1655315440000|2022-06-15 17:50:40|115.42|113.62|115.44|113.64|115.44|113.64|115.39|113.59|11
1655315450000|2022-06-15 17:50:50|115.45|113.65|115.36|113.56|115.46|113.66|115.36|113.56|11
1655315460000|2022-06-15 17:51:00|115.35|113.55|115.4|113.6|115.41|113.61|115.35|113.55|10
1655315470000|2022-06-15 17:51:10|115.41|113.61|115.41|113.61|115.42|113.62|115.4|113.6|5
1655315480000|2022-06-15 17:51:20|115.42|113.62|115.41|113.61|115.43|113.63|115.41|113.61|6
1655315490000|2022-06-15 17:51:30|115.42|113.62|115.44|113.64|115.45|113.65|115.42|113.62|6
1655315500000|2022-06-15 17:51:40|115.45|113.65|115.71|113.91|115.71|113.91|115.44|113.64|12
1655315510000|2022-06-15 17:51:50|115.69|113.89|115.69|113.89|115.71|113.91|115.68|113.88|14
1655315520000|2022-06-15 17:52:00|115.66|113.86|115.62|113.82|115.67|113.87|115.57|113.77|19
1655315530000|2022-06-15 17:52:10|115.63|113.83|115.68|113.88|115.69|113.89|115.63|113.83|7
1655315540000|2022-06-15 17:52:20|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|10
1655315550000|2022-06-15 17:52:30|115.7|113.9|115.71|113.91|115.72|113.92|115.7|113.9|6
1655315560000|2022-06-15 17:52:40|115.7|113.9|115.68|113.88|115.7|113.9|115.67|113.87|6
1655315570000|2022-06-15 17:52:50|115.69|113.89|115.72|113.92|115.74|113.94|115.69|113.89|8
1655315580000|2022-06-15 17:53:00|115.73|113.93|115.81|114.01|115.87|114.07|115.73|113.93|18
1655315590000|2022-06-15 17:53:10|115.83|114.03|115.86|114.06|115.87|114.07|115.83|114.03|13
1655315600000|2022-06-15 17:53:20|115.82|114.02|116.05|114.25|116.05|114.25|115.82|114.02|21
1655315610000|2022-06-15 17:53:30|116.06|114.26|115.97|114.17|116.07|114.27|115.96|114.16|20
1655315620000|2022-06-15 17:53:40|115.98|114.18|115.9|114.1|116.05|114.25|115.87|114.07|21
1655315630000|2022-06-15 17:53:50|115.89|114.09|115.83|114.03|115.89|114.09|115.78|113.98|19
1655315640000|2022-06-15 17:54:00|115.82|114.02|115.93|114.13|115.93|114.13|115.78|113.98|20
1655315650000|2022-06-15 17:54:10|115.94|114.14|115.95|114.15|116.01|114.21|115.94|114.14|16
1655315660000|2022-06-15 17:54:20|115.96|114.16|115.98|114.18|116.01|114.21|115.87|114.07|24
1655315670000|2022-06-15 17:54:30|115.97|114.17|116.06|114.26|116.12|114.32|115.97|114.17|21
1655315680000|2022-06-15 17:54:40|116.07|114.27|116.54|114.74|116.54|114.74|116.04|114.24|26
1655315690000|2022-06-15 17:54:50|116.56|114.76|116.92|115.12|116.92|115.12|116.56|114.76|27
1655315700000|2022-06-15 17:55:00|116.95|115.15|117.69|115.89|117.71|115.91|116.95|115.15|25
1655315710000|2022-06-15 17:55:10|117.8|116|117.73|115.93|118.03|116.23|117.71|115.91|31
1655315720000|2022-06-15 17:55:20|117.72|115.92|116.88|115.08|117.72|115.92|116.88|115.08|34
1655315730000|2022-06-15 17:55:30|116.92|115.12|117.3|115.5|117.37|115.57|116.89|115.09|31
1655315740000|2022-06-15 17:55:40|117.26|115.46|117.59|115.79|117.61|115.81|117.26|115.46|34
1655315750000|2022-06-15 17:55:50|117.57|115.77|117.19|115.39|117.58|115.78|117.18|115.38|31
1655315760000|2022-06-15 17:56:00|117.2|115.4|117.3|115.5|117.61|115.81|117.2|115.4|30
1655315770000|2022-06-15 17:56:10|117.28|115.48|117.1|115.3|117.3|115.5|117.1|115.3|30
1655315780000|2022-06-15 17:56:20|117.09|115.29|116.99|115.19|117.09|115.29|116.96|115.16|12
1655315790000|2022-06-15 17:56:30|117|115.2|116.94|115.14|117|115.2|116.78|114.98|24
1655315800000|2022-06-15 17:56:40|116.95|115.15|116.72|114.92|116.95|115.15|116.64|114.84|24
1655315810000|2022-06-15 17:56:50|116.73|114.93|116.83|115.03|116.85|115.05|116.73|114.93|18
1655315820000|2022-06-15 17:57:00|116.85|115.05|116.92|115.12|116.97|115.17|116.81|115.01|24
1655315830000|2022-06-15 17:57:10|116.93|115.13|116.66|114.86|116.93|115.13|116.66|114.86|15
1655315840000|2022-06-15 17:57:20|116.65|114.85|116.1|114.3|116.65|114.85|116.08|114.28|24
1655315850000|2022-06-15 17:57:30|116.11|114.31|116.42|114.62|116.46|114.66|116.08|114.28|23
1655315860000|2022-06-15 17:57:40|116.4|114.6|116.41|114.61|116.42|114.62|116.34|114.54|17
1655315870000|2022-06-15 17:57:50|116.4|114.6|116.56|114.76|116.56|114.76|116.36|114.56|15
1655315880000|2022-06-15 17:58:00|116.57|114.77|116.72|114.92|116.77|114.97|116.57|114.77|19
1655315890000|2022-06-15 17:58:10|116.65|114.85|116.67|114.87|116.7|114.9|116.63|114.83|17
1655315900000|2022-06-15 17:58:20|116.68|114.88|116.75|114.95|116.75|114.95|116.67|114.87|17
1655315910000|2022-06-15 17:58:30|116.76|114.96|116.74|114.94|116.81|115.01|116.74|114.94|16
1655315920000|2022-06-15 17:58:40|116.75|114.95|116.63|114.83|116.78|114.98|116.6|114.8|19
1655315930000|2022-06-15 17:58:50|116.64|114.84|116.66|114.86|116.72|114.92|116.64|114.84|20
1655315940000|2022-06-15 17:59:00|116.64|114.84|116.62|114.82|116.64|114.84|116.58|114.78|12
1655315950000|2022-06-15 17:59:10|116.61|114.81|116.71|114.91|116.71|114.91|116.57|114.77|25
1655315960000|2022-06-15 17:59:20|116.73|114.93|116.98|115.18|116.98|115.18|116.73|114.93|14
1655315970000|2022-06-15 17:59:30|116.99|115.19|117.68|115.88|117.68|115.88|116.99|115.19|25
1655315980000|2022-06-15 17:59:40|117.7|115.9|117.5|115.7|117.75|115.95|117.49|115.69|16
1655315990000|2022-06-15 17:59:50|117.48|115.68|117.47|115.67|117.48|115.68|117.24|115.44|28
1655316000000|2022-06-15 18:00:00|117.52|115.72|116.83|115.03|117.65|115.85|116.75|114.95|30
1655316010000|2022-06-15 18:00:10|116.84|115.04|116.1|114.3|116.86|115.06|116.04|114.24|38
1655316020000|2022-06-15 18:00:20|116.09|114.29|115.97|114.17|116.1|114.3|115.59|113.79|32
1655316030000|2022-06-15 18:00:30|116|114.2|116.65|114.85|116.65|114.85|116|114.2|26
1655316040000|2022-06-15 18:00:40|116.66|114.86|117.55|115.75|117.55|115.75|116.66|114.86|32
1655316050000|2022-06-15 18:00:50|117.57|115.77|117.41|115.61|118.23|116.43|117.26|115.46|29
1655316060000|2022-06-15 18:01:00|117.28|115.48|116.48|114.68|117.64|115.84|116.46|114.66|30
1655316070000|2022-06-15 18:01:10|116.53|114.73|117.48|115.68|117.93|116.13|116.49|114.69|35
1655316080000|2022-06-15 18:01:20|117.44|115.64|117.66|115.86|117.73|115.93|116.89|115.09|36
1655316090000|2022-06-15 18:01:30|117.65|115.85|117.53|115.73|117.83|116.03|117.08|115.28|36
1655316100000|2022-06-15 18:01:40|117.52|115.72|117.61|115.81|117.64|115.84|117.13|115.33|36
1655316110000|2022-06-15 18:01:50|117.48|115.68|117.24|115.44|117.68|115.88|117.12|115.32|38
1655316120000|2022-06-15 18:02:00|117.21|115.41|117.47|115.67|117.5|115.7|117.13|115.33|29
1655316130000|2022-06-15 18:02:10|117.44|115.64|117.25|115.45|117.61|115.81|117.11|115.31|38
1655316140000|2022-06-15 18:02:20|117.3|115.5|117.5|115.7|117.58|115.78|117.11|115.31|39
1655316150000|2022-06-15 18:02:30|117.46|115.66|117.23|115.43|117.65|115.85|117.14|115.34|36
1655316160000|2022-06-15 18:02:40|117.24|115.44|117.01|115.21|117.4|115.6|116.88|115.08|33
1655316170000|2022-06-15 18:02:50|116.99|115.19|116.93|115.13|117.24|115.44|116.91|115.11|36
1655316180000|2022-06-15 18:03:00|116.92|115.12|116.79|114.99|116.99|115.19|116.62|114.82|33
1655316190000|2022-06-15 18:03:10|116.71|114.91|116.55|114.75|116.81|115.01|116.55|114.75|35
1655316200000|2022-06-15 18:03:20|116.51|114.71|116.71|114.91|116.84|115.04|116.44|114.64|38
1655316210000|2022-06-15 18:03:30|116.7|114.9|116.92|115.12|116.92|115.12|116.46|114.66|36
1655316220000|2022-06-15 18:03:40|116.97|115.17|116.85|115.05|117.03|115.23|116.67|114.87|35
1655316230000|2022-06-15 18:03:50|116.8|115|116.59|114.79|116.8|115|116.53|114.73|32
1655316240000|2022-06-15 18:04:00|116.53|114.73|116.58|114.78|116.6|114.8|116.25|114.45|36
1655316250000|2022-06-15 18:04:10|116.47|114.67|116.48|114.68|116.67|114.87|116.43|114.63|32
1655316260000|2022-06-15 18:04:20|116.47|114.67|116.2|114.4|116.49|114.69|116.07|114.27|38
1655316270000|2022-06-15 18:04:30|116.21|114.41|115.83|114.03|116.26|114.46|115.68|113.88|35
1655316280000|2022-06-15 18:04:40|115.82|114.02|115.59|113.79|115.82|114.02|115.54|113.74|33
1655316290000|2022-06-15 18:04:50|115.58|113.78|115.89|114.09|115.89|114.09|115.28|113.48|30
1655316300000|2022-06-15 18:05:00|115.87|114.07|115.4|113.6|115.89|114.09|115.27|113.47|33
1655316310000|2022-06-15 18:05:10|115.41|113.61|115.55|113.75|115.6|113.8|115.39|113.59|33
1655316320000|2022-06-15 18:05:20|115.56|113.76|115.78|113.98|115.83|114.03|115.43|113.63|36
1655316330000|2022-06-15 18:05:30|115.79|113.99|115.66|113.86|115.79|113.99|115.61|113.81|25
1655316340000|2022-06-15 18:05:40|115.65|113.85|115.76|113.96|115.76|113.96|115.61|113.81|32
1655316350000|2022-06-15 18:05:50|115.74|113.94|115.45|113.65|115.74|113.94|115.45|113.65|29
1655316360000|2022-06-15 18:06:00|115.4|113.6|115.43|113.63|115.56|113.76|115.29|113.49|38
1655316370000|2022-06-15 18:06:10|115.42|113.62|115.29|113.49|115.55|113.75|115.25|113.45|34
1655316380000|2022-06-15 18:06:20|115.31|113.51|115.06|113.26|115.43|113.63|115.02|113.22|33
1655316390000|2022-06-15 18:06:30|115.01|113.21|115.05|113.25|115.06|113.26|114.87|113.07|32
1655316400000|2022-06-15 18:06:40|115.04|113.24|114.92|113.12|115.11|113.31|114.88|113.08|34
1655316410000|2022-06-15 18:06:50|114.91|113.11|114.69|112.89|114.91|113.11|114.46|112.66|35
1655316420000|2022-06-15 18:07:00|114.67|112.87|114.36|112.56|114.7|112.9|114.36|112.56|20
1655316430000|2022-06-15 18:07:10|114.24|112.44|114.39|112.59|114.41|112.61|114.01|112.21|32
1655316440000|2022-06-15 18:07:20|114.37|112.57|114.54|112.74|114.6|112.8|114.22|112.42|32
1655316450000|2022-06-15 18:07:30|114.48|112.68|114.63|112.83|114.75|112.95|114.48|112.68|34
1655316460000|2022-06-15 18:07:40|114.64|112.84|114.65|112.85|114.77|112.97|114.5|112.7|33
1655316470000|2022-06-15 18:07:50|114.66|112.86|114.31|112.51|114.76|112.96|114.31|112.51|30
1655316480000|2022-06-15 18:08:00|114.33|112.53|114.27|112.47|114.41|112.61|114.23|112.43|34
1655316490000|2022-06-15 18:08:10|114.23|112.43|114.26|112.46|114.28|112.48|114.1|112.3|30
1655316500000|2022-06-15 18:08:20|114.27|112.47|114.08|112.28|114.35|112.55|114.07|112.27|35
1655316510000|2022-06-15 18:08:30|114.07|112.27|113.99|112.19|114.07|112.27|113.81|112.01|29
1655316520000|2022-06-15 18:08:40|114|112.2|113.89|112.09|114.03|112.23|113.83|112.03|28
1655316530000|2022-06-15 18:08:50|113.85|112.05|113.64|111.84|113.87|112.07|113.58|111.78|25
1655316540000|2022-06-15 18:09:00|113.61|111.81|113.29|111.49|113.61|111.81|113.1|111.3|32
1655316550000|2022-06-15 18:09:10|113.31|111.51|113.63|111.83|113.67|111.87|113.3|111.5|32
1655316560000|2022-06-15 18:09:20|113.62|111.82|113.69|111.89|113.74|111.94|113.59|111.79|23
1655316570000|2022-06-15 18:09:30|113.7|111.9|113.9|112.1|113.9|112.1|113.65|111.85|29
1655316580000|2022-06-15 18:09:40|113.85|112.05|113.66|111.86|113.9|112.1|113.56|111.76|30
1655316590000|2022-06-15 18:09:50|113.65|111.85|113.32|111.52|113.65|111.85|113.25|111.45|31
1655316600000|2022-06-15 18:10:00|113.36|111.56|113.24|111.44|113.6|111.8|113.24|111.44|33
1655316610000|2022-06-15 18:10:10|113.27|111.47|113.07|111.27|113.27|111.47|112.93|111.13|32
1655316620000|2022-06-15 18:10:20|113.08|111.28|112.47|110.67|113.09|111.29|112.37|110.57|30
1655316630000|2022-06-15 18:10:30|112.51|110.71|111.98|110.18|112.51|110.71|111.94|110.14|24
1655316640000|2022-06-15 18:10:40|111.96|110.16|111.72|109.92|111.96|110.16|111.66|109.86|33
1655316650000|2022-06-15 18:10:50|111.75|109.95|111.25|109.45|111.75|109.95|111.22|109.42|37
1655316660000|2022-06-15 18:11:00|111.23|109.43|111.7|109.9|111.71|109.91|111.19|109.39|33
1655316670000|2022-06-15 18:11:10|111.72|109.92|112.15|110.35|112.25|110.45|111.72|109.92|28
1655316680000|2022-06-15 18:11:20|112.19|110.39|111.99|110.19|112.2|110.4|111.99|110.19|26
1655316690000|2022-06-15 18:11:30|111.81|110.01|111.37|109.57|111.81|110.01|111.29|109.49|30
1655316700000|2022-06-15 18:11:40|111.38|109.58|111.34|109.54|111.7|109.9|111.34|109.54|30
1655316710000|2022-06-15 18:11:50|111.3|109.5|111.2|109.4|111.36|109.56|111.2|109.4|20
1655316720000|2022-06-15 18:12:00|111.19|109.39|111.18|109.38|111.22|109.42|111.02|109.22|24
1655316730000|2022-06-15 18:12:10|111.1|109.3|111.24|109.44|111.41|109.61|111.1|109.3|24
1655316740000|2022-06-15 18:12:20|111.19|109.39|111.11|109.31|111.19|109.39|111|109.2|32
1655316750000|2022-06-15 18:12:30|111.12|109.32|111.17|109.37|111.21|109.41|111.12|109.32|17
1655316760000|2022-06-15 18:12:40|111.16|109.36|111.09|109.29|111.16|109.36|111.04|109.24|18
1655316770000|2022-06-15 18:12:50|111.12|109.32|111.26|109.46|111.27|109.47|111.09|109.29|22
1655316780000|2022-06-15 18:13:00|111.25|109.45|111.48|109.68|111.49|109.69|111.25|109.45|22
1655316790000|2022-06-15 18:13:10|111.49|109.69|111.41|109.61|111.49|109.69|111.41|109.61|24
1655316800000|2022-06-15 18:13:20|111.44|109.64|111.47|109.67|111.52|109.72|111.42|109.62|15
1655316810000|2022-06-15 18:13:30|111.48|109.68|111.6|109.8|111.62|109.82|111.48|109.68|17
1655316820000|2022-06-15 18:13:40|111.61|109.81|111.72|109.92|111.72|109.92|111.59|109.79|16
1655316830000|2022-06-15 18:13:50|111.73|109.93|112.45|110.65|112.45|110.65|111.73|109.93|34
1655316840000|2022-06-15 18:14:00|112.48|110.68|113.07|111.27|113.07|111.27|112.46|110.66|37
1655316850000|2022-06-15 18:14:10|113.1|111.3|112.85|111.05|113.15|111.35|112.78|110.98|32
1655316860000|2022-06-15 18:14:20|112.83|111.03|112.63|110.83|112.83|111.03|112.6|110.8|29
1655316870000|2022-06-15 18:14:30|112.58|110.78|112.58|110.78|112.82|111.02|112.42|110.62|30
1655316880000|2022-06-15 18:14:40|112.66|110.86|112.92|111.12|113.01|111.21|112.65|110.85|25
1655316890000|2022-06-15 18:14:50|112.94|111.14|112.62|110.82|112.96|111.16|112.5|110.7|23
1655316900000|2022-06-15 18:15:00|112.64|110.84|112.19|110.39|112.72|110.92|112.19|110.39|34
1655316910000|2022-06-15 18:15:10|112.13|110.33|112.17|110.37|112.19|110.39|112.04|110.24|28
1655316920000|2022-06-15 18:15:20|112.19|110.39|112.17|110.37|112.24|110.44|112.14|110.34|23
1655316930000|2022-06-15 18:15:30|112.2|110.4|112.35|110.55|112.36|110.56|112.18|110.38|22
1655316940000|2022-06-15 18:15:40|112.36|110.56|112.7|110.9|112.73|110.93|112.36|110.56|17
1655316950000|2022-06-15 18:15:50|112.71|110.91|112.54|110.74|112.71|110.91|112.52|110.72|14
1655316960000|2022-06-15 18:16:00|112.55|110.75|112.67|110.87|112.7|110.9|112.47|110.67|24
1655316970000|2022-06-15 18:16:10|112.7|110.9|112.54|110.74|112.71|110.91|112.51|110.71|20
1655316980000|2022-06-15 18:16:20|112.55|110.75|112.63|110.83|112.63|110.83|112.48|110.68|20
1655316990000|2022-06-15 18:16:30|112.62|110.82|113.03|111.23|113.03|111.23|112.62|110.82|25
1655317000000|2022-06-15 18:16:40|113.02|111.22|113.33|111.53|113.4|111.6|113.01|111.21|20
1655317010000|2022-06-15 18:16:50|113.29|111.49|113.34|111.54|113.46|111.66|113.28|111.48|23
1655317020000|2022-06-15 18:17:00|113.37|111.57|113.69|111.89|113.74|111.94|113.37|111.57|22
1655317030000|2022-06-15 18:17:10|113.73|111.93|113.45|111.65|113.76|111.96|113.39|111.59|32
1655317040000|2022-06-15 18:17:20|113.44|111.64|113.41|111.61|113.53|111.73|113.39|111.59|28
1655317050000|2022-06-15 18:17:30|113.4|111.6|113.16|111.36|113.45|111.65|113.14|111.34|25
1655317060000|2022-06-15 18:17:40|113.17|111.37|113.16|111.36|113.21|111.41|113.06|111.26|28
1655317070000|2022-06-15 18:17:50|113.11|111.31|113.5|111.7|113.52|111.72|113.11|111.31|24
1655317080000|2022-06-15 18:18:00|113.51|111.71|113.78|111.98|113.91|112.11|113.5|111.7|33
1655317090000|2022-06-15 18:18:10|113.82|112.02|113.63|111.83|113.96|112.16|113.63|111.83|25
1655317100000|2022-06-15 18:18:20|113.64|111.84|113.69|111.89|113.7|111.9|113.56|111.76|27
1655317110000|2022-06-15 18:18:30|113.63|111.83|113.62|111.82|113.7|111.9|113.61|111.81|23
1655317120000|2022-06-15 18:18:40|113.65|111.85|113.92|112.12|113.92|112.12|113.65|111.85|20
1655317130000|2022-06-15 18:18:50|113.91|112.11|113.98|112.18|114|112.2|113.77|111.97|25
1655317140000|2022-06-15 18:19:00|113.99|112.19|113.75|111.95|114.04|112.24|113.71|111.91|20
1655317150000|2022-06-15 18:19:10|113.77|111.97|113.41|111.61|113.84|112.04|113.38|111.58|27
1655317160000|2022-06-15 18:19:20|113.39|111.59|113.15|111.35|113.39|111.59|113.01|111.21|32
1655317170000|2022-06-15 18:19:30|113.13|111.33|113.38|111.58|113.41|111.61|113.1|111.3|30
1655317180000|2022-06-15 18:19:40|113.33|111.53|113.09|111.29|113.33|111.53|113.08|111.28|24
1655317190000|2022-06-15 18:19:50|113.11|111.31|112.98|111.18|113.16|111.36|112.76|110.96|27
1655317200000|2022-06-15 18:20:00|113.02|111.22|113.19|111.39|113.4|111.6|113.02|111.22|26
1655317210000|2022-06-15 18:20:10|113.2|111.4|113.34|111.54|113.37|111.57|113.2|111.4|29
1655317220000|2022-06-15 18:20:20|113.33|111.53|113.35|111.55|113.35|111.55|113.18|111.38|29
1655317230000|2022-06-15 18:20:30|113.36|111.56|113.5|111.7|113.74|111.94|113.36|111.56|29
1655317240000|2022-06-15 18:20:40|113.47|111.67|113.42|111.62|113.5|111.7|113.42|111.62|25
1655317250000|2022-06-15 18:20:50|113.43|111.63|113.51|111.71|113.65|111.85|113.41|111.61|26
1655317260000|2022-06-15 18:21:00|113.5|111.7|113.83|112.03|113.88|112.08|113.49|111.69|24
1655317270000|2022-06-15 18:21:10|113.86|112.06|113.94|112.14|113.94|112.14|113.79|111.99|26
1655317280000|2022-06-15 18:21:20|113.9|112.1|113.78|111.98|113.96|112.16|113.76|111.96|32
1655317290000|2022-06-15 18:21:30|113.79|111.99|113.66|111.86|113.82|112.02|113.56|111.76|27
1655317300000|2022-06-15 18:21:40|113.65|111.85|113.42|111.62|113.67|111.87|113.42|111.62|22
1655317310000|2022-06-15 18:21:50|113.39|111.59|113.44|111.64|113.55|111.75|113.38|111.58|26
1655317320000|2022-06-15 18:22:00|113.42|111.62|113.16|111.36|113.42|111.62|113.16|111.36|22
1655317330000|2022-06-15 18:22:10|113.15|111.35|112.88|111.08|113.16|111.36|112.86|111.06|27
1655317340000|2022-06-15 18:22:20|112.87|111.07|113.1|111.3|113.1|111.3|112.81|111.01|26
1655317350000|2022-06-15 18:22:30|113.11|111.31|113.04|111.24|113.15|111.35|113.03|111.23|28
1655317360000|2022-06-15 18:22:40|113|111.2|113.15|111.35|113.2|111.4|112.97|111.17|29
1655317370000|2022-06-15 18:22:50|113.16|111.36|112.84|111.04|113.16|111.36|112.83|111.03|21
1655317380000|2022-06-15 18:23:00|112.83|111.03|112.94|111.14|112.98|111.18|112.82|111.02|22
1655317390000|2022-06-15 18:23:10|112.95|111.15|112.9|111.1|113.03|111.23|112.88|111.08|25
1655317400000|2022-06-15 18:23:20|112.89|111.09|112.87|111.07|112.89|111.09|112.8|111|19
1655317410000|2022-06-15 18:23:30|112.86|111.06|112.82|111.02|112.86|111.06|112.82|111.02|15
1655317420000|2022-06-15 18:23:40|112.63|110.83|112.78|110.98|112.8|111|112.43|110.63|33
1655317430000|2022-06-15 18:23:50|112.73|110.93|112.51|110.71|112.75|110.95|112.48|110.68|28
1655317440000|2022-06-15 18:24:00|112.5|110.7|112.55|110.75|112.61|110.81|112.49|110.69|23
1655317450000|2022-06-15 18:24:10|112.58|110.78|112.58|110.78|112.66|110.86|112.51|110.71|29
1655317460000|2022-06-15 18:24:20|112.57|110.77|112.47|110.67|112.78|110.98|112.47|110.67|25
1655317470000|2022-06-15 18:24:30|112.38|110.58|112.49|110.69|112.49|110.69|112.37|110.57|22
1655317480000|2022-06-15 18:24:40|112.47|110.67|112.54|110.74|112.55|110.75|112.47|110.67|19
1655317490000|2022-06-15 18:24:50|112.5|110.7|112.55|110.75|112.59|110.79|112.5|110.7|21
1655317500000|2022-06-15 18:25:00|112.56|110.76|112.69|110.89|112.69|110.89|112.56|110.76|24
1655317510000|2022-06-15 18:25:10|112.68|110.88|112.58|110.78|112.72|110.92|112.57|110.77|26
1655317520000|2022-06-15 18:25:20|112.54|110.74|113.13|111.33|113.13|111.33|112.54|110.74|31
1655317530000|2022-06-15 18:25:30|113.2|111.4|113.18|111.38|113.29|111.49|113.11|111.31|23
1655317540000|2022-06-15 18:25:40|113.16|111.36|113.08|111.28|113.23|111.43|113.01|111.21|23
1655317550000|2022-06-15 18:25:50|113.07|111.27|113.15|111.35|113.16|111.36|113.07|111.27|22
1655317560000|2022-06-15 18:26:00|113.19|111.39|113.27|111.47|113.34|111.54|113.18|111.38|21
1655317570000|2022-06-15 18:26:10|113.24|111.44|113.33|111.53|113.33|111.53|113.21|111.41|28
1655317580000|2022-06-15 18:26:20|113.34|111.54|113.54|111.74|113.62|111.82|113.33|111.53|29
1655317590000|2022-06-15 18:26:30|113.53|111.73|113.63|111.83|113.63|111.83|113.47|111.67|29
1655317600000|2022-06-15 18:26:40|113.65|111.85|113.91|112.11|113.92|112.12|113.64|111.84|26
1655317610000|2022-06-15 18:26:50|113.89|112.09|113.92|112.12|113.92|112.12|113.87|112.07|12
1655317620000|2022-06-15 18:27:00|113.9|112.1|114.09|112.29|114.09|112.29|113.85|112.05|29
1655317630000|2022-06-15 18:27:10|114.1|112.3|114.22|112.42|114.24|112.44|114.1|112.3|30
1655317640000|2022-06-15 18:27:20|114.21|112.41|114.73|112.93|114.73|112.93|114.19|112.39|36
1655317650000|2022-06-15 18:27:30|114.72|112.92|114.66|112.86|114.74|112.94|114.51|112.71|34
1655317660000|2022-06-15 18:27:40|114.62|112.82|114.34|112.54|114.69|112.89|114.34|112.54|27
1655317670000|2022-06-15 18:27:50|114.35|112.55|114.22|112.42|114.36|112.56|114.12|112.32|22
1655317680000|2022-06-15 18:28:00|114.26|112.46|114.52|112.72|114.57|112.77|114.26|112.46|24
1655317690000|2022-06-15 18:28:10|114.51|112.71|114.26|112.46|114.51|112.71|114.26|112.46|25
1655317700000|2022-06-15 18:28:20|114.27|112.47|114.31|112.51|114.36|112.56|114.27|112.47|26
1655317710000|2022-06-15 18:28:30|114.32|112.52|114.34|112.54|114.34|112.54|114.31|112.51|13
1655317720000|2022-06-15 18:28:40|114.35|112.55|114.49|112.69|114.51|112.71|114.32|112.52|25
1655317730000|2022-06-15 18:28:50|114.48|112.68|114.41|112.61|114.55|112.75|114.41|112.61|25
1655317740000|2022-06-15 18:29:00|114.43|112.63|114.26|112.46|114.43|112.63|114.2|112.4|20
1655317750000|2022-06-15 18:29:10|114.24|112.44|114.26|112.46|114.26|112.46|114.08|112.28|25
1655317760000|2022-06-15 18:29:20|114.27|112.47|114.43|112.63|114.54|112.74|114.26|112.46|30
1655317770000|2022-06-15 18:29:30|114.44|112.64|114.44|112.64|114.53|112.73|114.42|112.62|21
1655317780000|2022-06-15 18:29:40|114.43|112.63|114.5|112.7|114.51|112.71|114.41|112.61|20
1655317790000|2022-06-15 18:29:50|114.51|112.71|114.54|112.74|114.62|112.82|114.48|112.68|28
1655317800000|2022-06-15 18:30:00|114.53|112.73|114.6|112.8|114.63|112.83|114.45|112.65|28
1655317810000|2022-06-15 18:30:10|114.61|112.81|114.59|112.79|114.65|112.85|114.59|112.79|18
1655317820000|2022-06-15 18:30:20|114.58|112.78|114.44|112.64|114.6|112.8|114.38|112.58|21
1655317830000|2022-06-15 18:30:30|114.45|112.65|114.61|112.81|114.66|112.86|114.44|112.64|28
1655317840000|2022-06-15 18:30:40|114.63|112.83|114.42|112.62|114.63|112.83|114.42|112.62|23
1655317850000|2022-06-15 18:30:50|114.39|112.59|114.1|112.3|114.39|112.59|114.04|112.24|29
1655317860000|2022-06-15 18:31:00|114.11|112.31|114.18|112.38|114.23|112.43|114.07|112.27|25
1655317870000|2022-06-15 18:31:10|114.17|112.37|114|112.2|114.23|112.43|114|112.2|20
1655317880000|2022-06-15 18:31:20|114.02|112.22|113.61|111.81|114.03|112.23|113.61|111.81|24
1655317890000|2022-06-15 18:31:30|113.6|111.8|113.66|111.86|113.66|111.86|113.37|111.57|30
1655317900000|2022-06-15 18:31:40|113.75|111.95|113.71|111.91|113.78|111.98|113.62|111.82|33
1655317910000|2022-06-15 18:31:50|113.7|111.9|113.99|112.19|113.99|112.19|113.7|111.9|24
1655317920000|2022-06-15 18:32:00|114.02|112.22|113.88|112.08|114.13|112.33|113.88|112.08|35
1655317930000|2022-06-15 18:32:10|113.84|112.04|113.8|112|113.88|112.08|113.69|111.89|25
1655317940000|2022-06-15 18:32:20|113.78|111.98|113.55|111.75|113.78|111.98|113.51|111.71|28
1655317950000|2022-06-15 18:32:30|113.54|111.74|113.42|111.62|113.54|111.74|113.23|111.43|26
1655317960000|2022-06-15 18:32:40|113.46|111.66|113.33|111.53|113.48|111.68|113.33|111.53|28
1655317970000|2022-06-15 18:32:50|113.29|111.49|113.08|111.28|113.29|111.49|113.01|111.21|26
1655317980000|2022-06-15 18:33:00|113.07|111.27|113.23|111.43|113.24|111.44|112.59|110.79|31
1655317990000|2022-06-15 18:33:10|113.25|111.45|113.02|111.22|113.35|111.55|113.01|111.21|31
1655318000000|2022-06-15 18:33:20|113.03|111.23|113.31|111.51|113.32|111.52|113.02|111.22|32
1655318010000|2022-06-15 18:33:30|113.29|111.49|113.42|111.62|113.42|111.62|113.18|111.38|19
1655318020000|2022-06-15 18:33:40|113.43|111.63|113.61|111.81|113.61|111.81|113.43|111.63|25
1655318030000|2022-06-15 18:33:50|113.59|111.79|113.83|112.03|114.01|112.21|113.59|111.79|32
1655318040000|2022-06-15 18:34:00|113.82|112.02|114.08|112.28|114.1|112.3|113.65|111.85|31
1655318050000|2022-06-15 18:34:10|114.07|112.27|114.12|112.32|114.28|112.48|114.06|112.26|30
1655318060000|2022-06-15 18:34:20|114.09|112.29|114.23|112.43|114.23|112.43|113.92|112.12|33
1655318070000|2022-06-15 18:34:30|114.22|112.42|114.43|112.63|114.45|112.65|114.2|112.4|19
1655318080000|2022-06-15 18:34:40|114.44|112.64|114.38|112.58|114.63|112.83|114.38|112.58|27
1655318090000|2022-06-15 18:34:50|114.39|112.59|114.35|112.55|114.45|112.65|114.18|112.38|35
1655318100000|2022-06-15 18:35:00|114.36|112.56|114.64|112.84|114.64|112.84|114.34|112.54|26
1655318110000|2022-06-15 18:35:10|114.63|112.83|114.56|112.76|114.76|112.96|114.54|112.74|32
1655318120000|2022-06-15 18:35:20|114.57|112.77|114.28|112.48|114.59|112.79|114.28|112.48|22
1655318130000|2022-06-15 18:35:30|114.3|112.5|114.56|112.76|114.56|112.76|114.3|112.5|29
1655318140000|2022-06-15 18:35:40|114.54|112.74|114.73|112.93|114.8|113|114.54|112.74|27
1655318150000|2022-06-15 18:35:50|114.71|112.91|114.69|112.89|114.71|112.91|114.56|112.76|24
1655318160000|2022-06-15 18:36:00|114.71|112.91|114.79|112.99|114.79|112.99|114.65|112.85|20
1655318170000|2022-06-15 18:36:10|114.82|113.02|114.91|113.11|114.94|113.14|114.77|112.97|23
1655318180000|2022-06-15 18:36:20|114.89|113.09|114.9|113.1|114.93|113.13|114.85|113.05|20
1655318190000|2022-06-15 18:36:30|114.89|113.09|114.71|112.91|114.91|113.11|114.67|112.87|30
1655318200000|2022-06-15 18:36:40|114.72|112.92|114.66|112.86|114.72|112.92|114.56|112.76|20
1655318210000|2022-06-15 18:36:50|114.68|112.88|114.89|113.09|114.89|113.09|114.68|112.88|15
1655318220000|2022-06-15 18:37:00|114.9|113.1|115.25|113.45|115.34|113.54|114.86|113.06|31
1655318230000|2022-06-15 18:37:10|115.26|113.46|115.23|113.43|115.53|113.73|115.21|113.41|31
1655318240000|2022-06-15 18:37:20|115.2|113.4|115.29|113.49|115.29|113.49|115.14|113.34|24
1655318250000|2022-06-15 18:37:30|115.33|113.53|115.16|113.36|115.4|113.6|115.16|113.36|30
1655318260000|2022-06-15 18:37:40|115.15|113.35|115.08|113.28|115.18|113.38|115.04|113.24|29
1655318270000|2022-06-15 18:37:50|115.07|113.27|115.36|113.56|115.36|113.56|115.05|113.25|26
1655318280000|2022-06-15 18:38:00|115.37|113.57|115.86|114.06|115.86|114.06|115.37|113.57|20
1655318350000|2022-06-15 18:39:10|116.61|114.81|116.49|114.69|116.61|114.81|116.4|114.6|21
1655318360000|2022-06-15 18:39:20|116.48|114.68|116.64|114.84|116.7|114.9|116.44|114.64|25
1655318370000|2022-06-15 18:39:30|116.61|114.81|116.5|114.7|116.61|114.81|116.39|114.59|22
1655318380000|2022-06-15 18:39:40|116.49|114.69|116.49|114.69|116.61|114.81|116.45|114.65|30
1655318390000|2022-06-15 18:39:50|116.53|114.73|116.63|114.83|116.68|114.88|116.49|114.69|31
1655318400000|2022-06-15 18:40:00|116.62|114.82|116.59|114.79|116.62|114.82|116.39|114.59|26
1655318410000|2022-06-15 18:40:10|116.66|114.86|116.65|114.85|116.78|114.98|116.61|114.81|29
1655318420000|2022-06-15 18:40:20|116.69|114.89|116.84|115.04|116.9|115.1|116.69|114.89|23
1655318430000|2022-06-15 18:40:30|116.85|115.05|116.82|115.02|116.85|115.05|116.78|114.98|5
1655318490000|2022-06-15 18:41:30|117.7|115.9|117.68|115.88|117.77|115.97|117.58|115.78|25
1655318500000|2022-06-15 18:41:40|117.69|115.89|117.65|115.85|117.75|115.95|117.64|115.84|9
1655318600000|2022-06-15 18:43:20|119.59|117.79|119.58|117.78|119.59|117.79|119.58|117.78|2
1655318610000|2022-06-15 18:43:30|119.56|117.76|119.87|118.07|119.87|118.07|119.56|117.76|21
1655318620000|2022-06-15 18:43:40|119.88|118.08|120.11|118.31|120.11|118.31|119.87|118.07|17
1655318630000|2022-06-15 18:43:50|120.12|118.32|120.29|118.49|120.29|118.49|119.98|118.18|24
1655318640000|2022-06-15 18:44:00|120.23|118.43|120.27|118.47|120.41|118.61|120.23|118.43|15
1655318650000|2022-06-15 18:44:10|120.12|118.32|120.2|118.4|120.2|118.4|120.1|118.3|11
1655318660000|2022-06-15 18:44:20|120.21|118.41|121.3|119.5|121.3|119.5|120.21|118.41|13
1655318670000|2022-06-15 18:44:30|121.05|119.25|121.21|119.41|121.22|119.42|121.02|119.22|18
1655318680000|2022-06-15 18:44:40|121.23|119.43|121.13|119.33|121.33|119.53|121.11|119.31|20
1655318690000|2022-06-15 18:44:50|121.15|119.35|121.12|119.32|121.29|119.49|121.11|119.31|15
1655318700000|2022-06-15 18:45:00|121.13|119.33|121.34|119.54|121.45|119.65|121.13|119.33|24
1655318710000|2022-06-15 18:45:10|121.37|119.57|121.55|119.75|121.55|119.75|121.33|119.53|22
1655318720000|2022-06-15 18:45:20|121.56|119.76|121.57|119.77|121.64|119.84|121.55|119.75|13
1655318730000|2022-06-15 18:45:30|121.58|119.78|123.1|121.3|123.1|121.3|121.58|119.78|13
1655318740000|2022-06-15 18:45:40|123.21|121.41|123.25|121.45|123.25|121.45|123.21|121.41|3
1655318750000|2022-06-15 18:45:50|123.23|121.43|122.72|120.92|123.23|121.43|122.66|120.86|16
1655318760000|2022-06-15 18:46:00|122.6|120.8|122.65|120.85|122.86|121.06|122.59|120.79|19
1655318770000|2022-06-15 18:46:10|122.68|120.88|122.81|121.01|123.01|121.21|122.68|120.88|17
1655318780000|2022-06-15 18:46:20|122.68|120.88|122.18|120.38|122.76|120.96|122.15|120.35|22
1655318790000|2022-06-15 18:46:30|122.17|120.37|123.07|121.27|123.07|121.27|121.71|119.91|26
1655318800000|2022-06-15 18:46:40|123.03|121.23|122.76|120.96|123.03|121.23|122.7|120.9|22
1655318810000|2022-06-15 18:46:50|122.79|120.99|122.82|121.02|122.87|121.07|122.75|120.95|26
1655318820000|2022-06-15 18:47:00|122.83|121.03|121.6|119.8|122.83|121.03|121.6|119.8|39
1655318830000|2022-06-15 18:47:10|121.65|119.85|121.77|119.97|121.88|120.08|121.44|119.64|35
1655318840000|2022-06-15 18:47:20|121.78|119.98|120.76|118.96|121.87|120.07|120.76|118.96|32
1655318850000|2022-06-15 18:47:30|120.69|118.89|121.37|119.57|121.56|119.76|120.69|118.89|29
1655318860000|2022-06-15 18:47:40|121.34|119.54|120.66|118.86|121.5|119.7|120.66|118.86|36
1655318870000|2022-06-15 18:47:50|120.69|118.89|120.73|118.93|120.82|119.02|120.26|118.46|34
1655318880000|2022-06-15 18:48:00|120.75|118.95|121.02|119.22|121.1|119.3|120.52|118.72|33
1655318890000|2022-06-15 18:48:10|121.24|119.44|122.03|120.23|122.03|120.23|121.23|119.43|36
1655318900000|2022-06-15 18:48:20|122.04|120.24|122.42|120.62|122.59|120.79|122.04|120.24|31
1655318910000|2022-06-15 18:48:30|122.46|120.66|122.74|120.94|122.84|121.04|122.41|120.61|35
1655318920000|2022-06-15 18:48:40|122.78|120.98|122.16|120.36|122.86|121.06|122.15|120.35|34
1655318930000|2022-06-15 18:48:50|122.21|120.41|122.91|121.11|122.91|121.11|122.21|120.41|30
1655318940000|2022-06-15 18:49:00|122.92|121.12|122.67|120.87|122.92|121.12|122.52|120.72|33
1655318950000|2022-06-15 18:49:10|122.65|120.85|123.12|121.32|123.12|121.32|122.65|120.85|23
1655318960000|2022-06-15 18:49:20|123.07|121.27|123.1|121.3|123.13|121.33|122.95|121.15|33
1655318970000|2022-06-15 18:49:30|123.13|121.33|123.57|121.77|123.6|121.8|123.09|121.29|34
1655318980000|2022-06-15 18:49:40|123.58|121.78|123.24|121.44|123.6|121.8|123.04|121.24|33
1655318990000|2022-06-15 18:49:50|123.29|121.49|122.8|121|123.49|121.69|122.8|121|35
1655319000000|2022-06-15 18:50:00|122.81|121.01|123.15|121.35|123.29|121.49|122.81|121.01|36
1655319010000|2022-06-15 18:50:10|123.23|121.43|122.84|121.04|123.26|121.46|122.82|121.02|37
1655319020000|2022-06-15 18:50:20|122.89|121.09|122.57|120.77|122.93|121.13|122.4|120.6|38
1655319030000|2022-06-15 18:50:30|122.7|120.9|122.71|120.91|122.91|121.11|122.59|120.79|38
1655319040000|2022-06-15 18:50:40|122.72|120.92|122.54|120.74|122.78|120.98|122.5|120.7|34
1655319050000|2022-06-15 18:50:50|122.57|120.77|122.77|120.97|122.87|121.07|122.51|120.71|31
1655319060000|2022-06-15 18:51:00|122.78|120.98|123.16|121.36|123.32|121.52|122.73|120.93|27
1655319070000|2022-06-15 18:51:10|123.19|121.39|122.54|120.74|123.19|121.39|122.51|120.71|34
1655319080000|2022-06-15 18:51:20|122.5|120.7|122.27|120.47|122.5|120.7|121.99|120.19|32
1655319090000|2022-06-15 18:51:30|122.11|120.31|122.3|120.5|122.3|120.5|121.94|120.14|33
1655319100000|2022-06-15 18:51:40|122.34|120.54|122.17|120.37|122.48|120.68|122.06|120.26|28
1655319110000|2022-06-15 18:51:50|122.19|120.39|122|120.2|122.21|120.41|121.94|120.14|34
1655319120000|2022-06-15 18:52:00|121.87|120.07|121.42|119.62|122.01|120.21|121.36|119.56|34
1655319130000|2022-06-15 18:52:10|121.4|119.6|121.36|119.56|121.42|119.62|121.06|119.26|30
1655319140000|2022-06-15 18:52:20|121.42|119.62|120.95|119.15|121.57|119.77|120.83|119.03|37
1655319150000|2022-06-15 18:52:30|120.99|119.19|121.26|119.46|121.26|119.46|120.48|118.68|33
1655319160000|2022-06-15 18:52:40|121.25|119.45|121.68|119.88|121.78|119.98|120.89|119.09|40
1655319170000|2022-06-15 18:52:50|121.66|119.86|121.63|119.83|121.87|120.07|121.44|119.64|36
1655319180000|2022-06-15 18:53:00|121.6|119.8|121.58|119.78|121.91|120.11|121.52|119.72|39
1655319190000|2022-06-15 18:53:10|121.59|119.79|121.27|119.47|121.59|119.79|121.22|119.42|32
1655319200000|2022-06-15 18:53:20|121.26|119.46|121.15|119.35|121.27|119.47|120.75|118.95|32
1655319210000|2022-06-15 18:53:30|121.07|119.27|121.28|119.48|121.29|119.49|121|119.2|33
1655319220000|2022-06-15 18:53:40|121.29|119.49|121.55|119.75|121.64|119.84|121.24|119.44|34
1655319230000|2022-06-15 18:53:50|121.52|119.72|121.34|119.54|121.52|119.72|120.96|119.16|35
1655319240000|2022-06-15 18:54:00|121.42|119.62|121.66|119.86|121.95|120.15|121.41|119.61|32
1655319250000|2022-06-15 18:54:10|121.7|119.9|121.7|119.9|121.74|119.94|121.45|119.65|35
1655319260000|2022-06-15 18:54:20|121.67|119.87|121.9|120.1|121.9|120.1|121.6|119.8|34
1655319270000|2022-06-15 18:54:30|121.89|120.09|121.91|120.11|121.99|120.19|121.78|119.98|32
1655319280000|2022-06-15 18:54:40|121.93|120.13|121.87|120.07|121.93|120.13|121.71|119.91|32
1655319290000|2022-06-15 18:54:50|121.89|120.09|122.29|120.49|122.36|120.56|121.89|120.09|32
1655319300000|2022-06-15 18:55:00|122.32|120.52|123.05|121.25|123.28|121.48|122.31|120.51|35
1655319310000|2022-06-15 18:55:10|123.07|121.27|122.84|121.04|123.07|121.27|122.73|120.93|35
1655319320000|2022-06-15 18:55:20|122.92|121.12|123.14|121.34|123.18|121.38|122.82|121.02|34
1655319330000|2022-06-15 18:55:30|123.24|121.44|123.32|121.52|123.32|121.52|123.1|121.3|30
1655319340000|2022-06-15 18:55:40|123.35|121.55|123.69|121.89|123.69|121.89|123.21|121.41|26
1655319350000|2022-06-15 18:55:50|123.71|121.91|123.58|121.78|123.8|122|123.55|121.75|32
1655319360000|2022-06-15 18:56:00|123.6|121.8|122.97|121.17|123.65|121.85|122.97|121.17|37
1655319370000|2022-06-15 18:56:10|122.95|121.15|123.33|121.53|123.37|121.57|122.82|121.02|33
1655319380000|2022-06-15 18:56:20|123.34|121.54|122.67|120.87|123.34|121.54|122.67|120.87|32
1655319390000|2022-06-15 18:56:30|122.61|120.81|122.74|120.94|122.85|121.05|122.56|120.76|34
1655319400000|2022-06-15 18:56:40|122.78|120.98|122.73|120.93|123.11|121.31|122.68|120.88|35
1655319410000|2022-06-15 18:56:50|122.72|120.92|122.3|120.5|122.72|120.92|122.29|120.49|28
1655319420000|2022-06-15 18:57:00|122.32|120.52|122.74|120.94|122.74|120.94|122.22|120.42|34
1655319430000|2022-06-15 18:57:10|122.7|120.9|122.39|120.59|122.73|120.93|122.36|120.56|36
1655319440000|2022-06-15 18:57:20|122.38|120.58|122.57|120.77|122.58|120.78|122.2|120.4|33
1655319450000|2022-06-15 18:57:30|122.55|120.75|121.93|120.13|122.55|120.75|121.92|120.12|21
1655319460000|2022-06-15 18:57:40|121.94|120.14|121.87|120.07|122.19|120.39|121.77|119.97|35
1655319470000|2022-06-15 18:57:50|121.88|120.08|121.77|119.97|121.97|120.17|121.65|119.85|35
1655319480000|2022-06-15 18:58:00|121.81|120.01|121.24|119.44|121.87|120.07|121.16|119.36|34
1655319490000|2022-06-15 18:58:10|121.22|119.42|121.56|119.76|121.58|119.78|121.14|119.34|39
1655319500000|2022-06-15 18:58:20|121.59|119.79|121.76|119.96|121.87|120.07|121.57|119.77|33
1655319510000|2022-06-15 18:58:30|121.75|119.95|122.13|120.33|122.13|120.33|121.75|119.95|28
1655319520000|2022-06-15 18:58:40|122.1|120.3|122.12|120.32|122.4|120.6|122.1|120.3|30
1655319530000|2022-06-15 18:58:50|122.18|120.38|122.26|120.46|122.42|120.62|122.17|120.37|29
1655319540000|2022-06-15 18:59:00|122.22|120.42|122.51|120.71|122.54|120.74|122.18|120.38|26
1655319550000|2022-06-15 18:59:10|122.52|120.72|122.35|120.55|122.53|120.73|122.22|120.42|28
1655319560000|2022-06-15 18:59:20|122.32|120.52|122.41|120.61|122.53|120.73|122.31|120.51|32
1655319570000|2022-06-15 18:59:30|122.47|120.67|121.98|120.18|122.5|120.7|121.98|120.18|28
1655319580000|2022-06-15 18:59:40|122|120.2|122.06|120.26|122.06|120.26|121.94|120.14|25
1655319590000|2022-06-15 18:59:50|122.07|120.27|122.11|120.31|122.11|120.31|121.94|120.14|25
1655319600000|2022-06-15 19:00:00|122.08|120.28|122.42|120.62|122.51|120.71|122.04|120.24|34
1655319610000|2022-06-15 19:00:10|122.39|120.59|122.28|120.48|122.54|120.74|122.28|120.48|30
1655319620000|2022-06-15 19:00:20|122.27|120.47|122.87|121.07|122.93|121.13|122.27|120.47|30
1655319630000|2022-06-15 19:00:30|122.86|121.06|123.19|121.39|123.19|121.39|122.84|121.04|26
1655319640000|2022-06-15 19:00:40|123.21|121.41|123.16|121.36|123.27|121.47|122.9|121.1|27
1655319650000|2022-06-15 19:00:50|123.19|121.39|123.44|121.64|123.69|121.89|123.15|121.35|34
1655319660000|2022-06-15 19:01:00|123.43|121.63|123.28|121.48|123.45|121.65|123.18|121.38|34
1655319670000|2022-06-15 19:01:10|123.31|121.51|123.25|121.45|123.49|121.69|123.22|121.42|26
1655319680000|2022-06-15 19:01:20|123.26|121.46|122.92|121.12|123.26|121.46|122.86|121.06|32
1655319690000|2022-06-15 19:01:30|122.93|121.13|123.04|121.24|123.21|121.41|122.92|121.12|26
1655319700000|2022-06-15 19:01:40|123.05|121.25|123.05|121.25|123.06|121.26|122.98|121.18|27
1655319710000|2022-06-15 19:01:50|123.01|121.21|123.02|121.22|123.3|121.5|122.97|121.17|26
1655319720000|2022-06-15 19:02:00|122.99|121.19|122.63|120.83|123.02|121.22|122.63|120.83|31
1655319730000|2022-06-15 19:02:10|122.6|120.8|122.34|120.54|122.6|120.8|122.32|120.52|28
1655319740000|2022-06-15 19:02:20|122.36|120.56|122.71|120.91|122.71|120.91|122.36|120.56|32
1655319750000|2022-06-15 19:02:30|122.72|120.92|122.5|120.7|122.77|120.97|122.47|120.67|29
1655319760000|2022-06-15 19:02:40|122.47|120.67|122.58|120.78|122.58|120.78|122.43|120.63|27
1655319770000|2022-06-15 19:02:50|122.59|120.79|122.97|121.17|123.02|121.22|122.59|120.79|20
1655319780000|2022-06-15 19:03:00|122.96|121.16|122.75|120.95|122.99|121.19|122.73|120.93|31
1655319790000|2022-06-15 19:03:10|122.74|120.94|122.95|121.15|122.96|121.16|122.68|120.88|30
1655319800000|2022-06-15 19:03:20|122.96|121.16|122.98|121.18|123.09|121.29|122.96|121.16|25
1655319810000|2022-06-15 19:03:30|122.99|121.19|123.46|121.66|123.46|121.66|122.97|121.17|33
1655319820000|2022-06-15 19:03:40|123.43|121.63|123.39|121.59|123.53|121.73|123.37|121.57|30
1655319830000|2022-06-15 19:03:50|123.35|121.55|123.04|121.24|123.35|121.55|122.95|121.15|29
1655319840000|2022-06-15 19:04:00|123.05|121.25|123.15|121.35|123.32|121.52|122.97|121.17|27
1655319850000|2022-06-15 19:04:10|123.14|121.34|123.23|121.43|123.26|121.46|123.07|121.27|27
1655319860000|2022-06-15 19:04:20|123.25|121.45|123.28|121.48|123.46|121.66|123.25|121.45|30
1655319870000|2022-06-15 19:04:30|123.29|121.49|123.08|121.28|123.29|121.49|123.08|121.28|24
1655319880000|2022-06-15 19:04:40|123.05|121.25|122.83|121.03|123.05|121.25|122.76|120.96|21
1655319890000|2022-06-15 19:04:50|122.86|121.06|122.88|121.08|123.11|121.31|122.84|121.04|24
1655319900000|2022-06-15 19:05:00|122.89|121.09|123.13|121.33|123.13|121.33|122.89|121.09|27
1655319910000|2022-06-15 19:05:10|123.14|121.34|123.02|121.22|123.17|121.37|122.96|121.16|20
1655319920000|2022-06-15 19:05:20|123.03|121.23|122.84|121.04|123.13|121.33|122.83|121.03|29
1655319930000|2022-06-15 19:05:30|122.81|121.01|123.05|121.25|123.05|121.25|122.59|120.79|33
1655319940000|2022-06-15 19:05:40|123.06|121.26|123.08|121.28|123.13|121.33|123.05|121.25|23
1655319950000|2022-06-15 19:05:50|123.06|121.26|122.76|120.96|123.08|121.28|122.76|120.96|28
1655319960000|2022-06-15 19:06:00|122.79|120.99|122.9|121.1|123|121.2|122.73|120.93|25
1655319970000|2022-06-15 19:06:10|122.81|121.01|122.97|121.17|123.14|121.34|122.78|120.98|29
1655319980000|2022-06-15 19:06:20|122.96|121.16|123.12|121.32|123.2|121.4|122.93|121.13|23
1655319990000|2022-06-15 19:06:30|123.06|121.26|123.12|121.32|123.14|121.34|123.04|121.24|15
1655320000000|2022-06-15 19:06:40|123.13|121.33|123.13|121.33|123.15|121.35|123.09|121.29|22
1655320010000|2022-06-15 19:06:50|123.14|121.34|123.58|121.78|123.66|121.86|123.12|121.32|25
1655320020000|2022-06-15 19:07:00|123.61|121.81|123.69|121.89|123.69|121.89|123.46|121.66|22
1655320030000|2022-06-15 19:07:10|123.7|121.9|123.82|122.02|123.99|122.19|123.7|121.9|29
1655320040000|2022-06-15 19:07:20|123.8|122|123.75|121.95|123.98|122.18|123.75|121.95|30
1655320050000|2022-06-15 19:07:30|123.71|121.91|123.82|122.02|123.88|122.08|123.59|121.79|22
1655320060000|2022-06-15 19:07:40|123.81|122.01|123.84|122.04|123.87|122.07|123.72|121.92|24
1655320070000|2022-06-15 19:07:50|123.82|122.02|123.39|121.59|123.82|122.02|123.38|121.58|27
1655320080000|2022-06-15 19:08:00|123.38|121.58|123.46|121.66|123.62|121.82|123.38|121.58|25
1655320090000|2022-06-15 19:08:10|123.44|121.64|123.18|121.38|123.44|121.64|123.17|121.37|27
1655320100000|2022-06-15 19:08:20|123.13|121.33|122.81|121.01|123.15|121.35|122.76|120.96|30
1655320110000|2022-06-15 19:08:30|122.78|120.98|122.83|121.03|122.92|121.12|122.68|120.88|29
1655320120000|2022-06-15 19:08:40|122.85|121.05|123.03|121.23|123.04|121.24|122.85|121.05|21
1655320130000|2022-06-15 19:08:50|122.99|121.19|123|121.2|123.06|121.26|122.76|120.96|33
1655320140000|2022-06-15 19:09:00|123.03|121.23|123.4|121.6|123.4|121.6|122.98|121.18|29
1655320150000|2022-06-15 19:09:10|123.38|121.58|123|121.2|123.41|121.61|122.97|121.17|31
1655320160000|2022-06-15 19:09:20|123.02|121.22|123.06|121.26|123.1|121.3|123.01|121.21|22
1655320170000|2022-06-15 19:09:30|123.07|121.27|123.4|121.6|123.4|121.6|123.07|121.27|25
1655320180000|2022-06-15 19:09:40|123.36|121.56|123.33|121.53|123.39|121.59|123.23|121.43|23
1655320190000|2022-06-15 19:09:50|123.31|121.51|123.17|121.37|123.31|121.51|123.02|121.22|27
1655320200000|2022-06-15 19:10:00|123.16|121.36|123.36|121.56|123.36|121.56|123.09|121.29|29
1655320210000|2022-06-15 19:10:10|123.35|121.55|123.03|121.23|123.35|121.55|123.03|121.23|28
1655320220000|2022-06-15 19:10:20|123.04|121.24|123.55|121.75|123.55|121.75|123.04|121.24|22
1655320230000|2022-06-15 19:10:30|123.59|121.79|123.7|121.9|123.83|122.03|123.59|121.79|20
1655320240000|2022-06-15 19:10:40|123.69|121.89|123.43|121.63|123.75|121.95|123.43|121.63|29
1655320250000|2022-06-15 19:10:50|123.44|121.64|123.32|121.52|123.44|121.64|123.29|121.49|23
1655320260000|2022-06-15 19:11:00|123.28|121.48|123.48|121.68|123.51|121.71|123.12|121.32|28
1655320270000|2022-06-15 19:11:10|123.49|121.69|123.42|121.62|123.59|121.79|123.39|121.59|14
1655320280000|2022-06-15 19:11:20|123.44|121.64|123.59|121.79|123.63|121.83|123.44|121.64|15
1655320290000|2022-06-15 19:11:30|123.58|121.78|123.42|121.62|123.68|121.88|123.41|121.61|16
1655320300000|2022-06-15 19:11:40|123.43|121.63|123.3|121.5|123.46|121.66|123.17|121.37|27
1655320310000|2022-06-15 19:11:50|123.29|121.49|123.62|121.82|123.62|121.82|123.28|121.48|25
1655320320000|2022-06-15 19:12:00|123.61|121.81|123.46|121.66|123.73|121.93|123.44|121.64|30
1655320330000|2022-06-15 19:12:10|123.47|121.67|123.31|121.51|123.58|121.78|123.29|121.49|28
1655320340000|2022-06-15 19:12:20|123.3|121.5|122.9|121.1|123.38|121.58|122.9|121.1|25
1655320350000|2022-06-15 19:12:30|122.88|121.08|123.13|121.33|123.13|121.33|122.87|121.07|25
1655320360000|2022-06-15 19:12:40|123.14|121.34|122.69|120.89|123.16|121.36|122.69|120.89|26
1655320370000|2022-06-15 19:12:50|122.67|120.87|122.84|121.04|122.84|121.04|122.63|120.83|22
1655320380000|2022-06-15 19:13:00|122.85|121.05|122.49|120.69|122.85|121.05|122.31|120.51|30
1655320390000|2022-06-15 19:13:10|122.51|120.71|122.51|120.71|122.56|120.76|122.44|120.64|25
1655320400000|2022-06-15 19:13:20|122.59|120.79|123.13|121.33|123.13|121.33|122.59|120.79|28
1655320410000|2022-06-15 19:13:30|123.15|121.35|123.12|121.32|123.3|121.5|123|121.2|32
1655320420000|2022-06-15 19:13:40|123.1|121.3|123.25|121.45|123.31|121.51|122.98|121.18|30
1655320430000|2022-06-15 19:13:50|123.24|121.44|123.42|121.62|123.42|121.62|123.2|121.4|22
1655320440000|2022-06-15 19:14:00|123.4|121.6|123.47|121.67|123.67|121.87|123.36|121.56|30
1655320450000|2022-06-15 19:14:10|123.48|121.68|123.27|121.47|123.5|121.7|123.26|121.46|26
1655320460000|2022-06-15 19:14:20|123.29|121.49|123.58|121.78|123.58|121.78|123.28|121.48|22
1655320470000|2022-06-15 19:14:30|123.55|121.75|123.5|121.7|123.55|121.75|123.43|121.63|26
1655320480000|2022-06-15 19:14:40|123.43|121.63|123.56|121.76|123.58|121.78|123.4|121.6|20
1655320490000|2022-06-15 19:14:50|123.57|121.77|123.51|121.71|123.65|121.85|123.51|121.71|18
1655320500000|2022-06-15 19:15:00|123.5|121.7|123.29|121.49|123.53|121.73|123.16|121.36|31
1655320510000|2022-06-15 19:15:10|123.3|121.5|123.29|121.49|123.34|121.54|123.2|121.4|26
1655320520000|2022-06-15 19:15:20|123.28|121.48|122.79|120.99|123.29|121.49|122.79|120.99|30
1655320530000|2022-06-15 19:15:30|122.8|121|123.12|121.32|123.13|121.33|122.8|121|24
1655320540000|2022-06-15 19:15:40|123.1|121.3|123.2|121.4|123.2|121.4|122.98|121.18|25
1655320550000|2022-06-15 19:15:50|123.21|121.41|123.62|121.82|123.66|121.86|123.21|121.41|25
1655320560000|2022-06-15 19:16:00|123.64|121.84|123.6|121.8|123.69|121.89|123.55|121.75|28
1655320570000|2022-06-15 19:16:10|123.62|121.82|123.75|121.95|123.82|122.02|123.58|121.78|27
1655320580000|2022-06-15 19:16:20|123.72|121.92|123.4|121.6|123.72|121.92|123.35|121.55|30
1655320590000|2022-06-15 19:16:30|123.36|121.56|123.74|121.94|123.74|121.94|123.36|121.56|33
1655320600000|2022-06-15 19:16:40|123.71|121.91|123.5|121.7|123.74|121.94|123.44|121.64|29
1655320610000|2022-06-15 19:16:50|123.49|121.69|123.67|121.87|123.71|121.91|123.49|121.69|18
1655320620000|2022-06-15 19:17:00|123.68|121.88|123.42|121.62|123.69|121.89|123.41|121.61|25
1655320630000|2022-06-15 19:17:10|123.41|121.61|123.48|121.68|123.49|121.69|123.26|121.46|29
1655320640000|2022-06-15 19:17:20|123.46|121.66|123.88|122.08|123.9|122.1|123.46|121.66|21
1655320650000|2022-06-15 19:17:30|123.85|122.05|123.63|121.83|123.85|122.05|123.61|121.81|22
1655320660000|2022-06-15 19:17:40|123.6|121.8|123.48|121.68|123.61|121.81|123.48|121.68|21
1655320670000|2022-06-15 19:17:50|123.46|121.66|123.11|121.31|123.46|121.66|123.03|121.23|28
1655320680000|2022-06-15 19:18:00|123.17|121.37|123.3|121.5|123.3|121.5|123.17|121.37|23
1655320690000|2022-06-15 19:18:10|123.35|121.55|123.47|121.67|123.47|121.67|123.35|121.55|24
1655320700000|2022-06-15 19:18:20|123.46|121.66|123|121.2|123.46|121.66|123|121.2|21
1655320710000|2022-06-15 19:18:30|122.93|121.13|122.97|121.17|123.09|121.29|122.79|120.99|20
1655320720000|2022-06-15 19:18:40|122.93|121.13|123.02|121.22|123.07|121.27|122.88|121.08|13
1655320730000|2022-06-15 19:18:50|123.03|121.23|123.14|121.34|123.29|121.49|123.01|121.21|28
1655320740000|2022-06-15 19:19:00|123.13|121.33|123.11|121.31|123.24|121.44|122.97|121.17|28
1655320750000|2022-06-15 19:19:10|123.04|121.24|123.32|121.52|123.35|121.55|123.03|121.23|30
1655320760000|2022-06-15 19:19:20|123.33|121.53|123.16|121.36|123.34|121.54|123.09|121.29|28
1655320770000|2022-06-15 19:19:30|123.14|121.34|122.99|121.19|123.14|121.34|122.95|121.15|28
1655320780000|2022-06-15 19:19:40|123.02|121.22|123.2|121.4|123.24|121.44|122.86|121.06|30
1655320790000|2022-06-15 19:19:50|123.19|121.39|123.29|121.49|123.29|121.49|123.19|121.39|13
1655320800000|2022-06-15 19:20:00|123.34|121.54|123.47|121.67|123.52|121.72|123.33|121.53|29
1655320810000|2022-06-15 19:20:10|123.46|121.66|123.15|121.35|123.46|121.66|123.14|121.34|24
1655320820000|2022-06-15 19:20:20|123.16|121.36|123.39|121.59|123.42|121.62|123.15|121.35|25
1655320830000|2022-06-15 19:20:30|123.35|121.55|123.34|121.54|123.41|121.61|123.33|121.53|22
1655320840000|2022-06-15 19:20:40|123.35|121.55|123.53|121.73|123.53|121.73|123.34|121.54|27
1655320850000|2022-06-15 19:20:50|123.54|121.74|123.66|121.86|123.73|121.93|123.54|121.74|19
1655320860000|2022-06-15 19:21:00|123.67|121.87|123.92|122.12|123.92|122.12|123.67|121.87|25
1655320870000|2022-06-15 19:21:10|123.93|122.13|123.87|122.07|124.24|122.44|123.84|122.04|24
1655320880000|2022-06-15 19:21:20|123.86|122.06|124.05|122.25|124.05|122.25|123.63|121.83|29
1655320890000|2022-06-15 19:21:30|124.02|122.22|123.93|122.13|124.04|122.24|123.93|122.13|25
1655320900000|2022-06-15 19:21:40|123.86|122.06|124|122.2|124|122.2|123.86|122.06|26
1655320910000|2022-06-15 19:21:50|123.99|122.19|124|122.2|124.25|122.45|123.93|122.13|25
1655320920000|2022-06-15 19:22:00|124.03|122.23|124.24|122.44|124.4|122.6|123.95|122.15|34
1655320930000|2022-06-15 19:22:10|124.26|122.46|124.23|122.43|124.27|122.47|124.14|122.34|19
1655320940000|2022-06-15 19:22:20|124.24|122.44|124.3|122.5|124.31|122.51|124.19|122.39|24
1655320950000|2022-06-15 19:22:30|124.33|122.53|124.54|122.74|124.54|122.74|124.29|122.49|23
1655320960000|2022-06-15 19:22:40|124.55|122.75|124.55|122.75|124.58|122.78|124.51|122.71|26
1655320970000|2022-06-15 19:22:50|124.53|122.73|124.22|122.42|124.53|122.73|124.22|122.42|19
1655320980000|2022-06-15 19:23:00|124.21|122.41|124.31|122.51|124.31|122.51|123.99|122.19|27
1655320990000|2022-06-15 19:23:10|124.33|122.53|124.28|122.48|124.39|122.59|124.28|122.48|25
1655321000000|2022-06-15 19:23:20|124.29|122.49|124.3|122.5|124.3|122.5|124.21|122.41|16
1655321010000|2022-06-15 19:23:30|124.27|122.47|124.38|122.58|124.38|122.58|124.2|122.4|23
1655321020000|2022-06-15 19:23:40|124.37|122.57|124.41|122.61|124.41|122.61|124.35|122.55|18
1655321030000|2022-06-15 19:23:50|124.4|122.6|124.69|122.89|124.69|122.89|124.36|122.56|20
1655321040000|2022-06-15 19:24:00|124.74|122.94|124.66|122.86|124.75|122.95|124.66|122.86|25
1655321050000|2022-06-15 19:24:10|124.62|122.82|124.79|122.99|124.81|123.01|124.59|122.79|25
1655321060000|2022-06-15 19:24:20|124.84|123.04|125.08|123.28|125.08|123.28|124.84|123.04|25
1655321070000|2022-06-15 19:24:30|125.1|123.3|125.07|123.27|125.36|123.56|125.07|123.27|35
1655321080000|2022-06-15 19:24:40|125.15|123.35|124.96|123.16|125.15|123.35|124.83|123.03|25
1655321090000|2022-06-15 19:24:50|124.95|123.15|125.14|123.34|125.2|123.4|124.86|123.06|30
1655321100000|2022-06-15 19:25:00|125.15|123.35|124.72|122.92|125.24|123.44|124.7|122.9|33
1655321110000|2022-06-15 19:25:10|124.73|122.93|124.82|123.02|124.83|123.03|124.72|122.92|27
1655321120000|2022-06-15 19:25:20|124.81|123.01|124.61|122.81|124.81|123.01|124.53|122.73|27
1655321130000|2022-06-15 19:25:30|124.62|122.82|125.14|123.34|125.14|123.34|124.55|122.75|26
1655321140000|2022-06-15 19:25:40|125.15|123.35|125.4|123.6|125.41|123.61|125.15|123.35|32
1655321150000|2022-06-15 19:25:50|125.43|123.63|125.53|123.73|125.55|123.75|125.3|123.5|24
1655321160000|2022-06-15 19:26:00|125.55|123.75|125.57|123.77|125.6|123.8|125.5|123.7|25
1655321170000|2022-06-15 19:26:10|125.56|123.76|125.4|123.6|125.61|123.81|125.37|123.57|27
1655321180000|2022-06-15 19:26:20|125.39|123.59|125.52|123.72|125.63|123.83|125.36|123.56|29
1655321190000|2022-06-15 19:26:30|125.5|123.7|125.57|123.77|125.58|123.78|125.47|123.67|21
1655321200000|2022-06-15 19:26:40|125.58|123.78|125.53|123.73|125.7|123.9|125.53|123.73|26
1655321210000|2022-06-15 19:26:50|125.52|123.72|125.37|123.57|125.52|123.72|125.37|123.57|22
1655321220000|2022-06-15 19:27:00|125.36|123.56|125.41|123.61|125.47|123.67|125.32|123.52|24
1655321230000|2022-06-15 19:27:10|125.43|123.63|125.41|123.61|125.48|123.68|125.41|123.61|24
1655321240000|2022-06-15 19:27:20|125.43|123.63|125.1|123.3|125.43|123.63|125.07|123.27|30
1655321250000|2022-06-15 19:27:30|125.08|123.28|125.08|123.28|125.09|123.29|124.8|123|28
1655321260000|2022-06-15 19:27:40|125.09|123.29|125.36|123.56|125.38|123.58|125.08|123.28|22
1655321270000|2022-06-15 19:27:50|125.35|123.55|125.39|123.59|125.39|123.59|125.26|123.46|24
1655321280000|2022-06-15 19:28:00|125.42|123.62|125.56|123.76|125.56|123.76|125.39|123.59|28
1655321290000|2022-06-15 19:28:10|125.55|123.75|125.46|123.66|125.59|123.79|125.45|123.65|25
1655321300000|2022-06-15 19:28:20|125.45|123.65|125.48|123.68|125.56|123.76|125.44|123.64|19
1655321310000|2022-06-15 19:28:30|125.47|123.67|125.25|123.45|125.48|123.68|125.25|123.45|13
1655321320000|2022-06-15 19:28:40|125.24|123.44|125.05|123.25|125.26|123.46|125.03|123.23|15
1655321330000|2022-06-15 19:28:50|125.06|123.26|124.87|123.07|125.11|123.31|124.87|123.07|20
1655321340000|2022-06-15 19:29:00|124.91|123.11|124.95|123.15|124.98|123.18|124.89|123.09|21
1655321350000|2022-06-15 19:29:10|124.97|123.17|124.84|123.04|124.97|123.17|124.83|123.03|19
1655321360000|2022-06-15 19:29:20|124.83|123.03|124.61|122.81|124.83|123.03|124.57|122.77|27
1655321370000|2022-06-15 19:29:30|124.6|122.8|124.67|122.87|124.68|122.88|124.58|122.78|17
1655321380000|2022-06-15 19:29:40|124.65|122.85|125|123.2|125|123.2|124.6|122.8|19
1655321390000|2022-06-15 19:29:50|124.95|123.15|125|123.2|125|123.2|124.94|123.14|16
1655321400000|2022-06-15 19:30:00|124.98|123.18|125.49|123.69|125.51|123.71|124.96|123.16|29
1655321410000|2022-06-15 19:30:10|125.5|123.7|125.25|123.45|125.5|123.7|125.14|123.34|31
1655321420000|2022-06-15 19:30:20|125.24|123.44|124.92|123.12|125.28|123.48|124.92|123.12|25
1655321430000|2022-06-15 19:30:30|124.93|123.13|124.97|123.17|125.05|123.25|124.93|123.13|14
1655321440000|2022-06-15 19:30:40|124.96|123.16|124.8|123|124.96|123.16|124.77|122.97|16
1655321450000|2022-06-15 19:30:50|124.81|123.01|124.69|122.89|124.82|123.02|124.59|122.79|23
1655321460000|2022-06-15 19:31:00|124.68|122.88|124.65|122.85|124.76|122.96|124.61|122.81|27
1655321470000|2022-06-15 19:31:10|124.66|122.86|124.91|123.11|124.97|123.17|124.66|122.86|24
1655321480000|2022-06-15 19:31:20|124.92|123.12|124.97|123.17|124.98|123.18|124.92|123.12|13
1655321490000|2022-06-15 19:31:30|124.96|123.16|125.08|123.28|125.08|123.28|124.96|123.16|19
1655321500000|2022-06-15 19:31:40|125.09|123.29|125.37|123.57|125.39|123.59|125.09|123.29|30
1655321510000|2022-06-15 19:31:50|125.35|123.55|125.29|123.49|125.36|123.56|125.14|123.34|29
1655321520000|2022-06-15 19:32:00|125.28|123.48|125.62|123.82|125.62|123.82|125.28|123.48|26
1655321530000|2022-06-15 19:32:10|125.59|123.79|125.61|123.81|125.62|123.82|125.51|123.71|26
1655321540000|2022-06-15 19:32:20|125.62|123.82|125.97|124.17|125.97|124.17|125.62|123.82|22
1655321550000|2022-06-15 19:32:30|125.98|124.18|125.54|123.74|126.04|124.24|125.54|123.74|30
1655321560000|2022-06-15 19:32:40|125.49|123.69|125.86|124.06|125.86|124.06|125.49|123.69|23
1655321570000|2022-06-15 19:32:50|125.88|124.08|125.88|124.08|125.94|124.14|125.8|124|28
1655321580000|2022-06-15 19:33:00|125.89|124.09|125.96|124.16|125.98|124.18|125.8|124|30
1655321590000|2022-06-15 19:33:10|126.14|124.34|126.22|124.42|126.57|124.77|126.14|124.34|29
1655321600000|2022-06-15 19:33:20|126.2|124.4|126.28|124.48|126.29|124.49|126.1|124.3|29
1655321610000|2022-06-15 19:33:30|126.22|124.42|125.94|124.14|126.45|124.65|125.92|124.12|32
1655321620000|2022-06-15 19:33:40|125.93|124.13|126.07|124.27|126.07|124.27|125.93|124.13|34
1655321630000|2022-06-15 19:33:50|126.11|124.31|126.16|124.36|126.4|124.6|126.11|124.31|32
1655321640000|2022-06-15 19:34:00|126.11|124.31|126.19|124.39|126.3|124.5|125.93|124.13|28
1655321650000|2022-06-15 19:34:10|126.25|124.45|125.96|124.16|126.26|124.46|125.96|124.16|27
1655321660000|2022-06-15 19:34:20|125.95|124.15|125.83|124.03|125.99|124.19|125.8|124|26
1655321670000|2022-06-15 19:34:30|125.84|124.04|125.89|124.09|125.89|124.09|125.8|124|23
1655321680000|2022-06-15 19:34:40|126.01|124.21|126.38|124.58|126.42|124.62|125.99|124.19|30
1655321690000|2022-06-15 19:34:50|126.39|124.59|126.4|124.6|126.48|124.68|126.39|124.59|18
1655321700000|2022-06-15 19:35:00|126.42|124.62|126.21|124.41|126.51|124.71|126.21|124.41|27
1655321710000|2022-06-15 19:35:10|126.2|124.4|126.46|124.66|126.46|124.66|126.2|124.4|31
1655321720000|2022-06-15 19:35:20|126.47|124.67|125.98|124.18|126.48|124.68|125.98|124.18|33
1655321730000|2022-06-15 19:35:30|125.99|124.19|125.81|124.01|125.99|124.19|125.67|123.87|25
1655321740000|2022-06-15 19:35:40|125.8|124|125.89|124.09|125.95|124.15|125.75|123.95|31
1655321750000|2022-06-15 19:35:50|125.86|124.06|125.82|124.02|125.86|124.06|125.77|123.97|21
1655321760000|2022-06-15 19:36:00|125.8|124|126.13|124.33|126.22|124.42|125.8|124|27
1655321770000|2022-06-15 19:36:10|126.09|124.29|125.87|124.07|126.11|124.31|125.87|124.07|31
1655321780000|2022-06-15 19:36:20|125.84|124.04|125.69|123.89|125.88|124.08|125.69|123.89|32
1655321790000|2022-06-15 19:36:30|125.68|123.88|125.79|123.99|125.8|124|125.56|123.76|25
1655321800000|2022-06-15 19:36:40|125.8|124|126.08|124.28|126.1|124.3|125.79|123.99|28
1655321810000|2022-06-15 19:36:50|126.07|124.27|125.85|124.05|126.07|124.27|125.85|124.05|25
1655321820000|2022-06-15 19:37:00|125.86|124.06|125.42|123.62|125.88|124.08|125.37|123.57|27
1655321830000|2022-06-15 19:37:10|125.45|123.65|125.7|123.9|125.7|123.9|125.45|123.65|25
1655321840000|2022-06-15 19:37:20|125.77|123.97|125.42|123.62|125.79|123.99|125.42|123.62|26
1655321850000|2022-06-15 19:37:30|125.43|123.63|125.69|123.89|125.7|123.9|125.42|123.62|24
1655321860000|2022-06-15 19:37:40|125.68|123.88|125.64|123.84|125.68|123.88|125.57|123.77|24
1655321870000|2022-06-15 19:37:50|125.65|123.85|125.42|123.62|125.65|123.85|125.42|123.62|17
1655321880000|2022-06-15 19:38:00|125.43|123.63|125.44|123.64|125.58|123.78|125.38|123.58|24
1655321890000|2022-06-15 19:38:10|125.41|123.61|125.46|123.66|125.5|123.7|125.39|123.59|23
1655321900000|2022-06-15 19:38:20|125.44|123.64|125.38|123.58|125.44|123.64|125.33|123.53|17
1655321910000|2022-06-15 19:38:30|125.41|123.61|125.39|123.59|125.43|123.63|125.36|123.56|21
1655321920000|2022-06-15 19:38:40|125.38|123.58|125.35|123.55|125.41|123.61|125.35|123.55|19
1655321930000|2022-06-15 19:38:50|125.37|123.57|125.17|123.37|125.38|123.58|125.17|123.37|18
1655321940000|2022-06-15 19:39:00|125.15|123.35|125.06|123.26|125.17|123.37|125.01|123.21|23
1655321950000|2022-06-15 19:39:10|125.07|123.27|125.16|123.36|125.37|123.57|125.07|123.27|27
1655321960000|2022-06-15 19:39:20|125.18|123.38|124.97|123.17|125.21|123.41|124.96|123.16|17
1655321970000|2022-06-15 19:39:30|124.99|123.19|125.07|123.27|125.07|123.27|124.95|123.15|25
1655321980000|2022-06-15 19:39:40|125.08|123.28|125.21|123.41|125.26|123.46|125.08|123.28|28
1655321990000|2022-06-15 19:39:50|125.2|123.4|125.15|123.35|125.28|123.48|125.15|123.35|24
1655322000000|2022-06-15 19:40:00|125.14|123.34|125.15|123.35|125.2|123.4|125.12|123.32|30
1655322010000|2022-06-15 19:40:10|125.16|123.36|125.28|123.48|125.28|123.48|125.13|123.33|25
1655322020000|2022-06-15 19:40:20|125.27|123.47|124.99|123.19|125.28|123.48|124.99|123.19|22
1655322030000|2022-06-15 19:40:30|124.98|123.18|124.78|122.98|124.98|123.18|124.78|122.98|25
1655322040000|2022-06-15 19:40:40|124.79|122.99|124.81|123.01|124.83|123.03|124.62|122.82|24
1655322050000|2022-06-15 19:40:50|124.8|123|124.86|123.06|125.04|123.24|124.79|122.99|27
1655322060000|2022-06-15 19:41:00|124.85|123.05|124.95|123.15|124.95|123.15|124.64|122.84|29
1655322070000|2022-06-15 19:41:10|124.96|123.16|124.86|123.06|124.99|123.19|124.84|123.04|24
1655322080000|2022-06-15 19:41:20|124.85|123.05|125.25|123.45|125.26|123.46|124.85|123.05|22
1655322090000|2022-06-15 19:41:30|125.23|123.43|125.01|123.21|125.23|123.43|124.97|123.17|23
1655322100000|2022-06-15 19:41:40|125.03|123.23|125.18|123.38|125.28|123.48|125.01|123.21|22
1655322110000|2022-06-15 19:41:50|125.17|123.37|124.9|123.1|125.17|123.37|124.77|122.97|25
1655322120000|2022-06-15 19:42:00|124.92|123.12|124.95|123.15|125.04|123.24|124.86|123.06|25
1655322130000|2022-06-15 19:42:10|124.87|123.07|124.89|123.09|124.97|123.17|124.78|122.98|27
1655322140000|2022-06-15 19:42:20|124.88|123.08|124.85|123.05|124.91|123.11|124.78|122.98|26
1655322150000|2022-06-15 19:42:30|124.84|123.04|124.83|123.03|124.85|123.05|124.78|122.98|23
1655322160000|2022-06-15 19:42:40|124.8|123|124.86|123.06|124.89|123.09|124.8|123|20
1655322170000|2022-06-15 19:42:50|124.87|123.07|124.82|123.02|124.87|123.07|124.81|123.01|18
1655322180000|2022-06-15 19:43:00|124.81|123.01|124.58|122.78|124.81|123.01|124.54|122.74|27
1655322190000|2022-06-15 19:43:10|124.59|122.79|124.84|123.04|124.84|123.04|124.59|122.79|24
1655322200000|2022-06-15 19:43:20|124.85|123.05|125.01|123.21|125.08|123.28|124.82|123.02|27
1655322210000|2022-06-15 19:43:30|125.02|123.22|124.94|123.14|125.04|123.24|124.82|123.02|30
1655322220000|2022-06-15 19:43:40|124.92|123.12|124.81|123.01|124.94|123.14|124.68|122.88|30
1655322230000|2022-06-15 19:43:50|124.82|123.02|124.95|123.15|124.97|123.17|124.82|123.02|17
1655322240000|2022-06-15 19:44:00|124.96|123.16|124.9|123.1|124.99|123.19|124.83|123.03|24
1655322250000|2022-06-15 19:44:10|124.86|123.06|124.77|122.97|124.89|123.09|124.73|122.93|19
1655322260000|2022-06-15 19:44:20|124.78|122.98|124.78|122.98|124.84|123.04|124.76|122.96|17
1655322270000|2022-06-15 19:44:30|124.76|122.96|124.8|123|124.81|123.01|124.74|122.94|13
1655322280000|2022-06-15 19:44:40|124.78|122.98|124.7|122.9|124.8|123|124.7|122.9|14
1655322290000|2022-06-15 19:44:50|124.72|122.92|124.84|123.04|124.86|123.06|124.72|122.92|15
1655322300000|2022-06-15 19:45:00|124.85|123.05|124.89|123.09|124.93|123.13|124.75|122.95|29
1655322310000|2022-06-15 19:45:10|124.9|123.1|124.84|123.04|124.94|123.14|124.81|123.01|27
1655322320000|2022-06-15 19:45:20|124.82|123.02|124.72|122.92|124.83|123.03|124.71|122.91|23
1655322330000|2022-06-15 19:45:30|124.73|122.93|124.87|123.07|124.87|123.07|124.71|122.91|15
1655322340000|2022-06-15 19:45:40|124.85|123.05|124.89|123.09|124.89|123.09|124.81|123.01|22
1655322350000|2022-06-15 19:45:50|124.9|123.1|125.16|123.36|125.16|123.36|124.88|123.08|16
1655322360000|2022-06-15 19:46:00|125.17|123.37|125.04|123.24|125.17|123.37|125.04|123.24|20
1655322370000|2022-06-15 19:46:10|125.1|123.3|125.1|123.3|125.12|123.32|124.93|123.13|23
1655322380000|2022-06-15 19:46:20|125.11|123.31|125.1|123.3|125.18|123.38|125.1|123.3|21
1655322390000|2022-06-15 19:46:30|125.11|123.31|125.14|123.34|125.17|123.37|125.11|123.31|17
1655322400000|2022-06-15 19:46:40|125.15|123.35|125.21|123.41|125.24|123.44|125.14|123.34|16
1655322410000|2022-06-15 19:46:50|125.22|123.42|125.13|123.33|125.22|123.42|125.09|123.29|21
1655322420000|2022-06-15 19:47:00|125.14|123.34|124.97|123.17|125.14|123.34|124.95|123.15|27
1655322430000|2022-06-15 19:47:10|124.96|123.16|124.98|123.18|124.99|123.19|124.88|123.08|20
1655322440000|2022-06-15 19:47:20|124.99|123.19|124.99|123.19|125.09|123.29|124.97|123.17|18
1655322450000|2022-06-15 19:47:30|124.97|123.17|124.95|123.15|125.01|123.21|124.95|123.15|14
1655322460000|2022-06-15 19:47:40|124.94|123.14|124.81|123.01|124.94|123.14|124.81|123.01|21
1655322470000|2022-06-15 19:47:50|124.82|123.02|124.77|122.97|124.87|123.07|124.77|122.97|19
1655322480000|2022-06-15 19:48:00|124.74|122.94|124.76|122.96|124.87|123.07|124.66|122.86|28
1655322490000|2022-06-15 19:48:10|124.78|122.98|124.64|122.84|124.81|123.01|124.6|122.8|22
1655322500000|2022-06-15 19:48:20|124.63|122.83|124.47|122.67|124.64|122.84|124.44|122.64|19
1655322510000|2022-06-15 19:48:30|124.46|122.66|124.63|122.83|124.63|122.83|124.45|122.65|17
1655322520000|2022-06-15 19:48:40|124.62|122.82|124.49|122.69|124.62|122.82|124.49|122.69|24
1655322530000|2022-06-15 19:48:50|124.48|122.68|124.44|122.64|124.5|122.7|124.42|122.62|11
1655322540000|2022-06-15 19:49:00|124.43|122.63|124.61|122.81|124.62|122.82|124.43|122.63|16
1655322550000|2022-06-15 19:49:10|124.62|122.82|124.52|122.72|124.66|122.86|124.52|122.72|23
1655322560000|2022-06-15 19:49:20|124.51|122.71|124.53|122.73|124.53|122.73|124.45|122.65|14
1655322570000|2022-06-15 19:49:30|124.55|122.75|124.83|123.03|124.85|123.05|124.55|122.75|19
1655322580000|2022-06-15 19:49:40|124.81|123.01|124.67|122.87|124.81|123.01|124.67|122.87|21
1655322590000|2022-06-15 19:49:50|124.69|122.89|124.77|122.97|124.77|122.97|124.69|122.89|14
1655322600000|2022-06-15 19:50:00|124.76|122.96|124.54|122.74|124.76|122.96|124.54|122.74|11
1655322610000|2022-06-15 19:50:10|124.55|122.75|124.4|122.6|124.55|122.75|124.28|122.48|11
1655322620000|2022-06-15 19:50:20|124.41|122.61|124.23|122.43|124.42|122.62|124.23|122.43|26
1655322630000|2022-06-15 19:50:30|124.25|122.45|124.33|122.53|124.36|122.56|124.25|122.45|22
1655322640000|2022-06-15 19:50:40|124.32|122.52|124.21|122.41|124.37|122.57|124.21|122.41|18
1655322650000|2022-06-15 19:50:50|124.2|122.4|124.29|122.49|124.3|122.5|124.2|122.4|14
1655322660000|2022-06-15 19:51:00|124.28|122.48|124.1|122.3|124.28|122.48|124.05|122.25|21
1655322670000|2022-06-15 19:51:10|124.11|122.31|124.07|122.27|124.12|122.32|124.07|122.27|11
1655322790000|2022-06-15 19:53:10|124.06|122.26|123.97|122.17|124.06|122.26|123.96|122.16|8
1655322800000|2022-06-15 19:53:20|123.98|122.18|123.95|122.15|123.99|122.19|123.94|122.14|23
1655322810000|2022-06-15 19:53:30|123.96|122.16|123.98|122.18|124|122.2|123.95|122.15|15
1655322820000|2022-06-15 19:53:40|123.99|122.19|123.93|122.13|123.99|122.19|123.93|122.13|16
1655322830000|2022-06-15 19:53:50|123.92|122.12|123.95|122.15|123.95|122.15|123.92|122.12|7
1655322840000|2022-06-15 19:54:00|123.94|122.14|124.08|122.28|124.1|122.3|123.94|122.14|15
1655322850000|2022-06-15 19:54:10|124.07|122.27|123.77|121.97|124.11|122.31|123.77|121.97|12
1655322860000|2022-06-15 19:54:20|123.76|121.96|123.99|122.19|123.99|122.19|123.76|121.96|13
1655322870000|2022-06-15 19:54:30|124.01|122.21|123.88|122.08|124.01|122.21|123.88|122.08|19
1655322880000|2022-06-15 19:54:40|123.86|122.06|123.7|121.9|123.98|122.18|123.7|121.9|22
1655322890000|2022-06-15 19:54:50|123.69|121.89|123.7|121.9|123.7|121.9|123.69|121.89|6
1655322900000|2022-06-15 19:55:00|123.71|121.91|123.71|121.91|123.83|122.03|123.65|121.85|11
1655322910000|2022-06-15 19:55:10|123.72|121.92|124.09|122.29|124.09|122.29|123.72|121.92|30
1655322920000|2022-06-15 19:55:20|124.11|122.31|124.03|122.23|124.16|122.36|123.99|122.19|20
1655322930000|2022-06-15 19:55:30|124.04|122.24|124.05|122.25|124.05|122.25|123.95|122.15|26
1655322940000|2022-06-15 19:55:40|124.06|122.26|123.99|122.19|124.06|122.26|123.99|122.19|9
1655322950000|2022-06-15 19:55:50|123.97|122.17|124|122.2|124|122.2|123.95|122.15|13
1655322960000|2022-06-15 19:56:00|123.98|122.18|123.81|122.01|123.98|122.18|123.81|122.01|13
1655322970000|2022-06-15 19:56:10|123.8|122|123.79|121.99|123.86|122.06|123.73|121.93|21
1655322980000|2022-06-15 19:56:20|123.76|121.96|123.85|122.05|123.85|122.05|123.71|121.91|19
1655322990000|2022-06-15 19:56:30|123.82|122.02|124|122.2|124.02|122.22|123.82|122.02|13
1655323000000|2022-06-15 19:56:40|123.96|122.16|124.05|122.25|124.05|122.25|123.96|122.16|17
1655323010000|2022-06-15 19:56:50|124.09|122.29|123.98|122.18|124.15|122.35|123.96|122.16|22
1655323020000|2022-06-15 19:57:00|123.99|122.19|123.86|122.06|123.99|122.19|123.86|122.06|14
1655323030000|2022-06-15 19:57:10|123.85|122.05|123.81|122.01|123.86|122.06|123.76|121.96|16
1655323040000|2022-06-15 19:57:20|123.8|122|123.71|121.91|123.8|122|123.66|121.86|18
1655323050000|2022-06-15 19:57:30|123.69|121.89|123.84|122.04|123.84|122.04|123.65|121.85|23
1655323060000|2022-06-15 19:57:40|123.83|122.03|123.76|121.96|123.95|122.15|123.76|121.96|25
1655323070000|2022-06-15 19:57:50|123.74|121.94|123.77|121.97|123.81|122.01|123.71|121.91|20
1655323080000|2022-06-15 19:58:00|123.8|122|123.74|121.94|123.8|122|123.74|121.94|18
1655323090000|2022-06-15 19:58:10|123.73|121.93|123.68|121.88|123.73|121.93|123.59|121.79|16
1655323100000|2022-06-15 19:58:20|123.67|121.87|123.64|121.84|123.68|121.88|123.64|121.84|12
1655323110000|2022-06-15 19:58:30|123.63|121.83|123.57|121.77|123.63|121.83|123.57|121.77|8
1655323120000|2022-06-15 19:58:40|123.58|121.78|123.51|121.71|123.63|121.83|123.51|121.71|12
1655323130000|2022-06-15 19:58:50|123.52|121.72|123.63|121.83|123.65|121.85|123.52|121.72|13
1655323140000|2022-06-15 19:59:00|123.6|121.8|123.64|121.84|123.66|121.86|123.6|121.8|16
1655323150000|2022-06-15 19:59:10|123.65|121.85|123.67|121.87|123.67|121.87|123.6|121.8|11
1655323160000|2022-06-15 19:59:20|123.68|121.88|123.74|121.94|123.78|121.98|123.68|121.88|10
1655323170000|2022-06-15 19:59:30|123.72|121.92|123.66|121.86|123.75|121.95|123.66|121.86|24
1655323180000|2022-06-15 19:59:40|123.65|121.85|123.51|121.71|123.65|121.85|123.51|121.71|23
1655323190000|2022-06-15 19:59:50|123.48|121.68|123.16|121.36|123.5|121.7|123.15|121.35|23
1655323200000|2022-06-15 20:00:00|123.2|121.4|123.42|121.62|123.57|121.77|123.16|121.36|29
1655323210000|2022-06-15 20:00:10|123.43|121.63|123.69|121.89|123.8|122|123.43|121.63|28
1655323220000|2022-06-15 20:00:20|123.68|121.88|123.76|121.96|123.8|122|123.68|121.88|21
1655323230000|2022-06-15 20:00:30|123.77|121.97|123.75|121.95|123.83|122.03|123.71|121.91|20
1655323240000|2022-06-15 20:00:40|123.73|121.93|123.96|122.16|123.96|122.16|123.71|121.91|17
1655323250000|2022-06-15 20:00:50|123.94|122.14|123.92|122.12|123.96|122.16|123.91|122.11|14
1655323260000|2022-06-15 20:01:00|123.91|122.11|123.96|122.16|123.97|122.17|123.87|122.07|14
1655323270000|2022-06-15 20:01:10|123.97|122.17|123.91|122.11|124|122.2|123.91|122.11|13
1655323280000|2022-06-15 20:01:20|123.92|122.12|123.89|122.09|123.96|122.16|123.88|122.08|18
1655323290000|2022-06-15 20:01:30|123.88|122.08|123.68|121.88|123.88|122.08|123.68|121.88|22
1655323300000|2022-06-15 20:01:40|123.65|121.85|123.6|121.8|123.65|121.85|123.58|121.78|21
1655323310000|2022-06-15 20:01:50|123.57|121.77|123.38|121.58|123.57|121.77|123.36|121.56|25
1655323320000|2022-06-15 20:02:00|123.4|121.6|123.27|121.47|123.4|121.6|123.18|121.38|29
1655323330000|2022-06-15 20:02:10|123.29|121.49|123.46|121.66|123.47|121.67|123.29|121.49|24
1655323340000|2022-06-15 20:02:20|123.41|121.61|123.23|121.43|123.41|121.61|123.23|121.43|18
1655323350000|2022-06-15 20:02:30|123.22|121.42|123.18|121.38|123.22|121.42|123.12|121.32|20
1655323360000|2022-06-15 20:02:40|123.2|121.4|123.05|121.25|123.2|121.4|123.03|121.23|22
1655323370000|2022-06-15 20:02:50|123.02|121.22|122.96|121.16|123.07|121.27|122.96|121.16|22
1655323380000|2022-06-15 20:03:00|122.97|121.17|123.22|121.42|123.22|121.42|122.97|121.17|20
1655323390000|2022-06-15 20:03:10|123.2|121.4|123.1|121.3|123.2|121.4|123.07|121.27|14
1655323400000|2022-06-15 20:03:20|123.07|121.27|123.05|121.25|123.09|121.29|122.93|121.13|24
1655323410000|2022-06-15 20:03:30|123.04|121.24|123.17|121.37|123.17|121.37|123.04|121.24|13
1655323420000|2022-06-15 20:03:40|123.18|121.38|123.36|121.56|123.42|121.62|123.18|121.38|13
1655323430000|2022-06-15 20:03:50|123.4|121.6|123.48|121.68|123.6|121.8|123.4|121.6|24
1655323440000|2022-06-15 20:04:00|123.47|121.67|123.55|121.75|123.71|121.91|123.46|121.66|24
1655323450000|2022-06-15 20:04:10|123.54|121.74|123.52|121.72|123.58|121.78|123.51|121.71|18
1655323460000|2022-06-15 20:04:20|123.53|121.73|123.52|121.72|123.57|121.77|123.52|121.72|15
1655323470000|2022-06-15 20:04:30|123.51|121.71|123.54|121.74|123.54|121.74|123.51|121.71|4
1655323480000|2022-06-15 20:04:40|123.55|121.75|123.58|121.78|123.62|121.82|123.55|121.75|16
1655323490000|2022-06-15 20:04:50|123.59|121.79|123.62|121.82|123.63|121.83|123.58|121.78|11
1655323500000|2022-06-15 20:05:00|123.59|121.79|123.52|121.72|123.59|121.79|123.5|121.7|16
1655323510000|2022-06-15 20:05:10|123.5|121.7|123.42|121.62|123.54|121.74|123.42|121.62|15
1655323520000|2022-06-15 20:05:20|123.44|121.64|123.5|121.7|123.51|121.71|123.43|121.63|9
1655323530000|2022-06-15 20:05:30|123.49|121.69|123.46|121.66|123.55|121.75|123.45|121.65|15
1655323540000|2022-06-15 20:05:40|123.48|121.68|123.56|121.76|123.59|121.79|123.48|121.68|11
1655323550000|2022-06-15 20:05:50|123.55|121.75|123.54|121.74|123.57|121.77|123.51|121.71|12
1655323560000|2022-06-15 20:06:00|123.55|121.75|123.61|121.81|123.62|121.82|123.54|121.74|14
1655323570000|2022-06-15 20:06:10|123.6|121.8|123.48|121.68|123.6|121.8|123.45|121.65|15
1655323580000|2022-06-15 20:06:20|123.49|121.69|123.52|121.72|123.52|121.72|123.49|121.69|4
1655323590000|2022-06-15 20:06:30|123.53|121.73|123.58|121.78|123.58|121.78|123.52|121.72|7
1655323600000|2022-06-15 20:06:40|123.59|121.79|123.54|121.74|123.6|121.8|123.53|121.73|11
1655323610000|2022-06-15 20:06:50|123.53|121.73|123.46|121.66|123.55|121.75|123.46|121.66|7
1655323620000|2022-06-15 20:07:00|123.47|121.67|123.58|121.78|123.59|121.79|123.47|121.67|9
1655323630000|2022-06-15 20:07:10|123.59|121.79|123.61|121.81|123.65|121.85|123.59|121.79|14
1655323640000|2022-06-15 20:07:20|123.6|121.8|123.6|121.8|123.61|121.81|123.58|121.78|7
1655323650000|2022-06-15 20:07:30|123.58|121.78|123.57|121.77|123.6|121.8|123.57|121.77|8
1655323660000|2022-06-15 20:07:40|123.55|121.75|123.5|121.7|123.55|121.75|123.46|121.66|9
1655323670000|2022-06-15 20:07:50|123.55|121.75|123.55|121.75|123.59|121.79|123.53|121.73|16
1655323680000|2022-06-15 20:08:00|123.56|121.76|123.61|121.81|123.61|121.81|123.56|121.76|11
1655323690000|2022-06-15 20:08:10|123.62|121.82|123.65|121.85|123.65|121.85|123.62|121.82|4
1655323700000|2022-06-15 20:08:20|123.66|121.86|123.7|121.9|123.75|121.95|123.66|121.86|25
1655323710000|2022-06-15 20:08:30|123.71|121.91|123.65|121.85|123.71|121.91|123.65|121.85|17
1655323720000|2022-06-15 20:08:40|123.67|121.87|123.67|121.87|123.69|121.89|123.65|121.85|8
1655323730000|2022-06-15 20:08:50|123.68|121.88|123.69|121.89|123.69|121.89|123.67|121.87|8
1655323740000|2022-06-15 20:09:00|123.7|121.9|123.67|121.87|123.76|121.96|123.64|121.84|16
1655323750000|2022-06-15 20:09:10|123.68|121.88|123.76|121.96|123.76|121.96|123.68|121.88|9
1655323760000|2022-06-15 20:09:20|123.77|121.97|123.7|121.9|123.78|121.98|123.68|121.88|14
1655323770000|2022-06-15 20:09:30|123.71|121.91|123.73|121.93|123.73|121.93|123.71|121.91|5
1655323780000|2022-06-15 20:09:40|123.77|121.97|123.75|121.95|123.78|121.98|123.72|121.92|11
1655323790000|2022-06-15 20:09:50|123.73|121.93|123.72|121.92|123.73|121.93|123.72|121.92|6
1655323800000|2022-06-15 20:10:00|123.71|121.91|123.69|121.89|123.71|121.91|123.62|121.82|13
1655323810000|2022-06-15 20:10:10|123.7|121.9|123.73|121.93|123.73|121.93|123.69|121.89|7
1655323820000|2022-06-15 20:10:20|123.74|121.94|123.74|121.94|123.74|121.94|123.74|121.94|1
1655323830000|2022-06-15 20:10:30|123.73|121.93|123.69|121.89|123.73|121.93|123.69|121.89|11
1655323840000|2022-06-15 20:10:40|123.66|121.86|123.59|121.79|123.66|121.86|123.52|121.72|18
1655323850000|2022-06-15 20:10:50|123.58|121.78|123.55|121.75|123.58|121.78|123.55|121.75|6
1655323860000|2022-06-15 20:11:00|123.54|121.74|123.55|121.75|123.55|121.75|123.54|121.74|2
1655323870000|2022-06-15 20:11:10|123.54|121.74|123.5|121.7|123.54|121.74|123.43|121.63|11
1655323880000|2022-06-15 20:11:20|123.51|121.71|123.52|121.72|123.54|121.74|123.5|121.7|7
1655323890000|2022-06-15 20:11:30|123.53|121.73|123.52|121.72|123.53|121.73|123.52|121.72|2
1655323910000|2022-06-15 20:11:50|123.53|121.73|123.52|121.72|123.54|121.74|123.52|121.72|3
1655323920000|2022-06-15 20:12:00|123.54|121.74|123.68|121.88|123.68|121.88|123.54|121.74|13
1655323930000|2022-06-15 20:12:10|123.67|121.87|123.67|121.87|123.68|121.88|123.65|121.85|6
1655323940000|2022-06-15 20:12:20|123.68|121.88|123.56|121.76|123.68|121.88|123.55|121.75|16
1655323950000|2022-06-15 20:12:30|123.53|121.73|123.51|121.71|123.53|121.73|123.51|121.71|7
1655323960000|2022-06-15 20:12:40|123.52|121.72|123.51|121.71|123.54|121.74|123.51|121.71|7
1655323970000|2022-06-15 20:12:50|123.52|121.72|123.45|121.65|123.52|121.72|123.44|121.64|8
1655323980000|2022-06-15 20:13:00|123.46|121.66|123.48|121.68|123.5|121.7|123.46|121.66|17
1655323990000|2022-06-15 20:13:10|123.5|121.7|123.67|121.87|123.67|121.87|123.5|121.7|8
1655324000000|2022-06-15 20:13:20|123.69|121.89|123.68|121.88|123.73|121.93|123.68|121.88|18
1655324010000|2022-06-15 20:13:30|123.69|121.89|123.59|121.79|123.7|121.9|123.59|121.79|13
1655324020000|2022-06-15 20:13:40|123.6|121.8|123.67|121.87|123.67|121.87|123.59|121.79|9
1655324030000|2022-06-15 20:13:50|123.66|121.86|123.65|121.85|123.67|121.87|123.65|121.85|10
1655324040000|2022-06-15 20:14:00|123.64|121.84|123.62|121.82|123.64|121.84|123.58|121.78|15
1655324050000|2022-06-15 20:14:10|123.63|121.83|123.6|121.8|123.67|121.87|123.59|121.79|7
1655324060000|2022-06-15 20:14:20|123.59|121.79|123.57|121.77|123.6|121.8|123.57|121.77|5
1655324070000|2022-06-15 20:14:30|123.58|121.78|123.32|121.52|123.61|121.81|123.32|121.52|17
1655324080000|2022-06-15 20:14:40|123.31|121.51|123.36|121.56|123.38|121.58|123.29|121.49|20
1655324090000|2022-06-15 20:14:50|123.32|121.52|123.21|121.41|123.32|121.52|123.16|121.36|21
1655324100000|2022-06-15 20:15:00|123.2|121.4|123.19|121.39|123.22|121.42|123.14|121.34|19
1655324110000|2022-06-15 20:15:10|123.21|121.41|123.39|121.59|123.39|121.59|123.21|121.41|27
1655324120000|2022-06-15 20:15:20|123.4|121.6|123.41|121.61|123.42|121.62|123.35|121.55|14
1655324130000|2022-06-15 20:15:30|123.42|121.62|123.38|121.58|123.42|121.62|123.38|121.58|10
1655324140000|2022-06-15 20:15:40|123.37|121.57|123.29|121.49|123.38|121.58|123.29|121.49|9
1655324150000|2022-06-15 20:15:50|123.28|121.48|123.18|121.38|123.28|121.48|123.16|121.36|16
1655324160000|2022-06-15 20:16:00|123.24|121.44|123.24|121.44|123.3|121.5|123.21|121.41|18
1655324170000|2022-06-15 20:16:10|123.25|121.45|123.27|121.47|123.33|121.53|123.24|121.44|14
1655324180000|2022-06-15 20:16:20|123.28|121.48|123.14|121.34|123.3|121.5|123.12|121.32|15
1655324190000|2022-06-15 20:16:30|123.17|121.37|123.07|121.27|123.17|121.37|123.06|121.26|20
1655324200000|2022-06-15 20:16:40|123.09|121.29|123.04|121.24|123.09|121.29|123.04|121.24|15
1655324210000|2022-06-15 20:16:50|123.02|121.22|123.05|121.25|123.08|121.28|122.9|121.1|24
1655324220000|2022-06-15 20:17:00|123.06|121.26|123.05|121.25|123.07|121.27|123.04|121.24|10
1655324230000|2022-06-15 20:17:10|123.03|121.23|123|121.2|123.08|121.28|122.93|121.13|18
1655324240000|2022-06-15 20:17:20|123.01|121.21|122.94|121.14|123.04|121.24|122.91|121.11|18
1655324250000|2022-06-15 20:17:30|122.93|121.13|123|121.2|123|121.2|122.92|121.12|25
1655324260000|2022-06-15 20:17:40|122.99|121.19|123.18|121.38|123.2|121.4|122.99|121.19|25
1655324270000|2022-06-15 20:17:50|123.17|121.37|123.18|121.38|123.2|121.4|123.15|121.35|9
1655324280000|2022-06-15 20:18:00|123.17|121.37|122.93|121.13|123.19|121.39|122.93|121.13|21
1655324290000|2022-06-15 20:18:10|122.92|121.12|123.03|121.23|123.07|121.27|122.91|121.11|16
1655324300000|2022-06-15 20:18:20|123.04|121.24|123.06|121.26|123.07|121.27|123.02|121.22|11
1655324310000|2022-06-15 20:18:30|123.05|121.25|122.98|121.18|123.06|121.26|122.94|121.14|24
1655324320000|2022-06-15 20:18:40|122.99|121.19|122.91|121.11|122.99|121.19|122.88|121.08|13
1655324330000|2022-06-15 20:18:50|122.95|121.15|123|121.2|123.05|121.25|122.95|121.15|11
1655324340000|2022-06-15 20:19:00|122.98|121.18|122.93|121.13|122.98|121.18|122.92|121.12|12
1655324350000|2022-06-15 20:19:10|122.92|121.12|122.92|121.12|123.03|121.23|122.91|121.11|16
1655324360000|2022-06-15 20:19:20|122.93|121.13|122.78|120.98|122.93|121.13|122.78|120.98|16
1655324370000|2022-06-15 20:19:30|122.77|120.97|122.87|121.07|122.88|121.08|122.65|120.85|29
1655324380000|2022-06-15 20:19:40|122.85|121.05|122.86|121.06|122.88|121.08|122.76|120.96|21
1655324390000|2022-06-15 20:19:50|122.85|121.05|122.89|121.09|122.96|121.16|122.85|121.05|14
1655324400000|2022-06-15 20:20:00|122.9|121.1|122.89|121.09|122.91|121.11|122.88|121.08|14
1655324410000|2022-06-15 20:20:10|122.91|121.11|122.77|120.97|122.93|121.13|122.77|120.97|18
1655324420000|2022-06-15 20:20:20|122.76|120.96|122.96|121.16|122.96|121.16|122.76|120.96|14
1655324430000|2022-06-15 20:20:30|122.95|121.15|123.01|121.21|123.01|121.21|122.95|121.15|9
1655324440000|2022-06-15 20:20:40|122.99|121.19|122.94|121.14|123|121.2|122.94|121.14|7
1655324450000|2022-06-15 20:20:50|122.95|121.15|122.84|121.04|122.95|121.15|122.84|121.04|17
1655324460000|2022-06-15 20:21:00|122.8|121|122.91|121.11|122.91|121.11|122.8|121|14
1655324470000|2022-06-15 20:21:10|122.92|121.12|122.89|121.09|122.92|121.12|122.89|121.09|3
1655324480000|2022-06-15 20:21:20|122.86|121.06|122.85|121.05|122.86|121.06|122.84|121.04|8
1655324490000|2022-06-15 20:21:30|122.87|121.07|122.98|121.18|123.01|121.21|122.87|121.07|13
1655324500000|2022-06-15 20:21:40|122.99|121.19|122.99|121.19|122.99|121.19|122.96|121.16|8
1655324510000|2022-06-15 20:21:50|122.97|121.17|122.96|121.16|122.98|121.18|122.95|121.15|5
1655324520000|2022-06-15 20:22:00|122.95|121.15|122.99|121.19|122.99|121.19|122.95|121.15|9
1655324530000|2022-06-15 20:22:10|123|121.2|123.05|121.25|123.09|121.29|123|121.2|21
1655324540000|2022-06-15 20:22:20|123.04|121.24|123.05|121.25|123.07|121.27|123.03|121.23|12
1655324550000|2022-06-15 20:22:30|123.04|121.24|123.04|121.24|123.08|121.28|123.01|121.21|12
1655324560000|2022-06-15 20:22:40|123.05|121.25|123.03|121.23|123.06|121.26|123.03|121.23|12
1655324570000|2022-06-15 20:22:50|123.04|121.24|123.04|121.24|123.05|121.25|122.98|121.18|16
1655324580000|2022-06-15 20:23:00|123.05|121.25|123.18|121.38|123.18|121.38|123.05|121.25|10
1655324590000|2022-06-15 20:23:10|123.19|121.39|123.18|121.38|123.21|121.41|123.18|121.38|14
1655324600000|2022-06-15 20:23:20|123.19|121.39|123.1|121.3|123.21|121.41|123.1|121.3|14
1655324610000|2022-06-15 20:23:30|123.09|121.29|123.16|121.36|123.17|121.37|123.06|121.26|15
1655324620000|2022-06-15 20:23:40|123.17|121.37|123.18|121.38|123.2|121.4|123.17|121.37|14
1655324630000|2022-06-15 20:23:50|123.2|121.4|123.2|121.4|123.21|121.41|123.2|121.4|3
1655324640000|2022-06-15 20:24:00|123.19|121.39|123.21|121.41|123.21|121.41|123.18|121.38|5
1655324650000|2022-06-15 20:24:10|123.22|121.42|123.35|121.55|123.38|121.58|123.21|121.41|19
1655324660000|2022-06-15 20:24:20|123.36|121.56|123.35|121.55|123.36|121.56|123.35|121.55|2
1655324680000|2022-06-15 20:24:40|123.36|121.56|123.29|121.49|123.37|121.57|123.29|121.49|8
1655324690000|2022-06-15 20:24:50|123.3|121.5|123.33|121.53|123.33|121.53|123.26|121.46|24
1655324700000|2022-06-15 20:25:00|123.32|121.52|123.21|121.41|123.32|121.52|123.19|121.39|12
1655324710000|2022-06-15 20:25:10|123.22|121.42|123.17|121.37|123.29|121.49|123.11|121.31|22
1655324720000|2022-06-15 20:25:20|123.16|121.36|123.39|121.59|123.42|121.62|123.16|121.36|25
1655324730000|2022-06-15 20:25:30|123.38|121.58|123.35|121.55|123.4|121.6|123.35|121.55|15
1655324750000|2022-06-15 20:25:50|123.36|121.56|123.33|121.53|123.37|121.57|123.33|121.53|8
1655324760000|2022-06-15 20:26:00|123.32|121.52|123.36|121.56|123.37|121.57|123.29|121.49|15
1655324770000|2022-06-15 20:26:10|123.37|121.57|123.34|121.54|123.39|121.59|123.28|121.48|15
1655324780000|2022-06-15 20:26:20|123.35|121.55|123.35|121.55|123.41|121.61|123.35|121.55|14
1655324790000|2022-06-15 20:26:30|123.36|121.56|123.28|121.48|123.4|121.6|123.27|121.47|17
1655324800000|2022-06-15 20:26:40|123.29|121.49|123.36|121.56|123.4|121.6|123.29|121.49|9
1655324810000|2022-06-15 20:26:50|123.37|121.57|123.26|121.46|123.37|121.57|123.26|121.46|10
1655324820000|2022-06-15 20:27:00|123.27|121.47|123.27|121.47|123.33|121.53|123.27|121.47|15
1655324830000|2022-06-15 20:27:10|123.26|121.46|123.28|121.48|123.29|121.49|123.25|121.45|8
1655324840000|2022-06-15 20:27:20|123.27|121.47|123.33|121.53|123.33|121.53|123.25|121.45|12
1655324850000|2022-06-15 20:27:30|123.34|121.54|123.38|121.58|123.38|121.58|123.34|121.54|6
1655324860000|2022-06-15 20:27:40|123.4|121.6|123.39|121.59|123.4|121.6|123.37|121.57|12
1655324870000|2022-06-15 20:27:50|123.4|121.6|123.55|121.75|123.58|121.78|123.4|121.6|15
1655324880000|2022-06-15 20:28:00|123.53|121.73|123.53|121.73|123.53|121.73|123.52|121.72|7
1655324890000|2022-06-15 20:28:10|123.52|121.72|123.47|121.67|123.52|121.72|123.47|121.67|5
1655324900000|2022-06-15 20:28:20|123.46|121.66|123.43|121.63|123.47|121.67|123.43|121.63|12
1655324910000|2022-06-15 20:28:30|123.44|121.64|123.44|121.64|123.45|121.65|123.4|121.6|9
1655324920000|2022-06-15 20:28:40|123.45|121.65|123.45|121.65|123.48|121.68|123.44|121.64|9
1655324930000|2022-06-15 20:28:50|123.44|121.64|123.42|121.62|123.44|121.64|123.35|121.55|14
1655324940000|2022-06-15 20:29:00|123.43|121.63|123.42|121.62|123.43|121.63|123.38|121.58|16
1655324950000|2022-06-15 20:29:10|123.43|121.63|123.37|121.57|123.43|121.63|123.37|121.57|8
1655324960000|2022-06-15 20:29:20|123.36|121.56|123.36|121.56|123.36|121.56|123.36|121.56|1
1655324970000|2022-06-15 20:29:30|123.38|121.58|123.37|121.57|123.38|121.58|123.37|121.57|2
1655324980000|2022-06-15 20:29:40|123.38|121.58|123.41|121.61|123.43|121.63|123.38|121.58|8
1655324990000|2022-06-15 20:29:50|123.42|121.62|123.52|121.72|123.52|121.72|123.41|121.61|10
1655325000000|2022-06-15 20:30:00|123.51|121.71|123.6|121.8|123.6|121.8|123.49|121.69|15
1655325010000|2022-06-15 20:30:10|123.61|121.81|123.58|121.78|123.61|121.81|123.53|121.73|14
1655325020000|2022-06-15 20:30:20|123.57|121.77|123.53|121.73|123.6|121.8|123.53|121.73|8
1655325030000|2022-06-15 20:30:30|123.52|121.72|123.39|121.59|123.52|121.72|123.38|121.58|19
1655325040000|2022-06-15 20:30:40|123.4|121.6|123.34|121.54|123.4|121.6|123.33|121.53|17
1655325050000|2022-06-15 20:30:50|123.35|121.55|123.19|121.39|123.38|121.58|123.19|121.39|16
1655325060000|2022-06-15 20:31:00|123.21|121.41|123.26|121.46|123.26|121.46|123.15|121.35|25
1655325070000|2022-06-15 20:31:10|123.25|121.45|123.43|121.63|123.43|121.63|123.25|121.45|18
1655325080000|2022-06-15 20:31:20|123.44|121.64|123.44|121.64|123.45|121.65|123.42|121.62|7
1655325090000|2022-06-15 20:31:30|123.45|121.65|123.49|121.69|123.52|121.72|123.45|121.65|8
1655325100000|2022-06-15 20:31:40|123.5|121.7|123.47|121.67|123.5|121.7|123.46|121.66|8
1655325110000|2022-06-15 20:31:50|123.45|121.65|123.43|121.63|123.48|121.68|123.43|121.63|7
1655325120000|2022-06-15 20:32:00|123.42|121.62|123.37|121.57|123.42|121.62|123.37|121.57|5
1655325130000|2022-06-15 20:32:10|123.42|121.62|123.47|121.67|123.47|121.67|123.38|121.58|11
1655325140000|2022-06-15 20:32:20|123.48|121.68|123.66|121.86|123.68|121.88|123.47|121.67|9
1655325150000|2022-06-15 20:32:30|123.63|121.83|123.76|121.96|123.76|121.96|123.61|121.81|19
1655325160000|2022-06-15 20:32:40|123.77|121.97|123.97|122.17|123.97|122.17|123.75|121.95|23
1655325170000|2022-06-15 20:32:50|123.98|122.18|123.99|122.19|124.06|122.26|123.98|122.18|18
1655325180000|2022-06-15 20:33:00|123.97|122.17|123.92|122.12|123.97|122.17|123.7|121.9|20
1655325190000|2022-06-15 20:33:10|123.95|122.15|124.01|122.21|124.03|122.23|123.95|122.15|14
1655325200000|2022-06-15 20:33:20|124.02|122.22|124.04|122.24|124.1|122.3|124.02|122.22|17
1655325210000|2022-06-15 20:33:30|123.99|122.19|123.94|122.14|123.99|122.19|123.91|122.11|8
1655325220000|2022-06-15 20:33:40|123.96|122.16|123.94|122.14|124.05|122.25|123.93|122.13|20
1655325230000|2022-06-15 20:33:50|123.95|122.15|123.93|122.13|123.97|122.17|123.93|122.13|15
1655325240000|2022-06-15 20:34:00|123.94|122.14|123.88|122.08|123.94|122.14|123.88|122.08|14
1655325250000|2022-06-15 20:34:10|123.86|122.06|123.86|122.06|123.89|122.09|123.83|122.03|11
1655325260000|2022-06-15 20:34:20|123.9|122.1|123.98|122.18|123.99|122.19|123.9|122.1|10
1655325270000|2022-06-15 20:34:30|123.96|122.16|123.91|122.11|123.97|122.17|123.87|122.07|12
1655325280000|2022-06-15 20:34:40|123.92|122.12|123.97|122.17|123.97|122.17|123.91|122.11|5
1655325290000|2022-06-15 20:34:50|123.96|122.16|123.94|122.14|123.96|122.16|123.91|122.11|6
1655325300000|2022-06-15 20:35:00|123.92|122.12|123.91|122.11|123.95|122.15|123.86|122.06|15
1655325310000|2022-06-15 20:35:10|123.9|122.1|123.99|122.19|123.99|122.19|123.84|122.04|21
1655325320000|2022-06-15 20:35:20|124|122.2|124.01|122.21|124.03|122.23|123.99|122.19|12
1655325330000|2022-06-15 20:35:30|124.02|122.22|124.02|122.22|124.03|122.23|124.01|122.21|7
1655325340000|2022-06-15 20:35:40|124.01|122.21|124.05|122.25|124.06|122.26|124.01|122.21|7
1655325350000|2022-06-15 20:35:50|124.06|122.26|124.04|122.24|124.06|122.26|124.04|122.24|7
1655325360000|2022-06-15 20:36:00|124.05|122.25|124.24|122.44|124.24|122.44|124.05|122.25|9
1655325370000|2022-06-15 20:36:10|124.25|122.45|124.42|122.62|124.43|122.63|124.25|122.45|11
1655325380000|2022-06-15 20:36:20|124.44|122.64|124.44|122.64|124.48|122.68|124.42|122.62|12
1655325390000|2022-06-15 20:36:30|124.45|122.65|124.55|122.75|124.57|122.77|124.44|122.64|14
1655325400000|2022-06-15 20:36:40|124.56|122.76|124.49|122.69|124.57|122.77|124.48|122.68|16
1655325410000|2022-06-15 20:36:50|124.47|122.67|124.51|122.71|124.51|122.71|124.43|122.63|10
1655325420000|2022-06-15 20:37:00|124.53|122.73|124.61|122.81|124.61|122.81|124.53|122.73|20
1655325430000|2022-06-15 20:37:10|124.63|122.83|124.55|122.75|124.63|122.83|124.47|122.67|15
1655325440000|2022-06-15 20:37:20|124.54|122.74|124.48|122.68|124.57|122.77|124.48|122.68|15
1655325450000|2022-06-15 20:37:30|124.49|122.69|124.52|122.72|124.54|122.74|124.48|122.68|15
1655325460000|2022-06-15 20:37:40|124.53|122.73|124.46|122.66|124.53|122.73|124.45|122.65|6
1655325470000|2022-06-15 20:37:50|124.45|122.65|124.48|122.68|124.53|122.73|124.43|122.63|18
1655325480000|2022-06-15 20:38:00|124.46|122.66|124.42|122.62|124.46|122.66|124.4|122.6|11
1655325490000|2022-06-15 20:38:10|124.44|122.64|124.49|122.69|124.53|122.73|124.44|122.64|10
1655325500000|2022-06-15 20:38:20|124.48|122.68|124.48|122.68|124.54|122.74|124.48|122.68|11
1655325510000|2022-06-15 20:38:30|124.47|122.67|124.51|122.71|124.51|122.71|124.47|122.67|8
1655325520000|2022-06-15 20:38:40|124.5|122.7|124.55|122.75|124.58|122.78|124.5|122.7|8
1655325530000|2022-06-15 20:38:50|124.54|122.74|124.55|122.75|124.55|122.75|124.54|122.74|2
1655325540000|2022-06-15 20:39:00|124.56|122.76|124.63|122.83|124.64|122.84|124.56|122.76|11
1655325550000|2022-06-15 20:39:10|124.64|122.84|124.64|122.84|124.68|122.88|124.62|122.82|13
1655325560000|2022-06-15 20:39:20|124.62|122.82|124.63|122.83|124.63|122.83|124.6|122.8|10
1655325570000|2022-06-15 20:39:30|124.62|122.82|124.55|122.75|124.62|122.82|124.55|122.75|6
1655325580000|2022-06-15 20:39:40|124.56|122.76|124.58|122.78|124.6|122.8|124.56|122.76|8
1655325590000|2022-06-15 20:39:50|124.57|122.77|124.49|122.69|124.58|122.78|124.49|122.69|8
1655325600000|2022-06-15 20:40:00|124.48|122.68|124.52|122.72|124.54|122.74|124.45|122.65|12
1655325610000|2022-06-15 20:40:10|124.55|122.75|124.5|122.7|124.56|122.76|124.48|122.68|9
1655325620000|2022-06-15 20:40:20|124.49|122.69|124.48|122.68|124.49|122.69|124.48|122.68|2
1655325630000|2022-06-15 20:40:30|124.49|122.69|124.55|122.75|124.55|122.75|124.49|122.69|5
1655325640000|2022-06-15 20:40:40|124.51|122.71|124.47|122.67|124.51|122.71|124.45|122.65|9
1655325650000|2022-06-15 20:40:50|124.45|122.65|124.43|122.63|124.45|122.65|124.43|122.63|5
1655325660000|2022-06-15 20:41:00|124.44|122.64|124.44|122.64|124.44|122.64|124.37|122.57|13
1655325670000|2022-06-15 20:41:10|124.43|122.63|124.49|122.69|124.57|122.77|124.43|122.63|16
1655325680000|2022-06-15 20:41:20|124.48|122.68|124.48|122.68|124.49|122.69|124.48|122.68|7
1655325690000|2022-06-15 20:41:30|124.49|122.69|124.53|122.73|124.53|122.73|124.48|122.68|5
1655325700000|2022-06-15 20:41:40|124.57|122.77|124.58|122.78|124.6|122.8|124.57|122.77|7
1655325710000|2022-06-15 20:41:50|124.57|122.77|124.55|122.75|124.57|122.77|124.55|122.75|3
1655325720000|2022-06-15 20:42:00|124.56|122.76|124.57|122.77|124.57|122.77|124.56|122.76|4
1655325730000|2022-06-15 20:42:10|124.56|122.76|124.53|122.73|124.56|122.76|124.5|122.7|10
1655325740000|2022-06-15 20:42:20|124.54|122.74|124.57|122.77|124.57|122.77|124.53|122.73|10
1655325750000|2022-06-15 20:42:30|124.56|122.76|124.54|122.74|124.57|122.77|124.48|122.68|14
1655325760000|2022-06-15 20:42:40|124.53|122.73|124.51|122.71|124.53|122.73|124.51|122.71|5
1655325770000|2022-06-15 20:42:50|124.52|122.72|124.48|122.68|124.54|122.74|124.48|122.68|9
1655325780000|2022-06-15 20:43:00|124.47|122.67|124.52|122.72|124.56|122.76|124.41|122.61|25
1655325790000|2022-06-15 20:43:10|124.53|122.73|124.56|122.76|124.57|122.77|124.53|122.73|6
1655325800000|2022-06-15 20:43:20|124.55|122.75|124.56|122.76|124.56|122.76|124.54|122.74|6
1655325810000|2022-06-15 20:43:30|124.55|122.75|124.53|122.73|124.56|122.76|124.52|122.72|7
1655325820000|2022-06-15 20:43:40|124.52|122.72|124.46|122.66|124.52|122.72|124.45|122.65|8
1655325830000|2022-06-15 20:43:50|124.45|122.65|124.46|122.66|124.48|122.68|124.44|122.64|11
1655325840000|2022-06-15 20:44:00|124.47|122.67|124.56|122.76|124.59|122.79|124.47|122.67|12
1655325850000|2022-06-15 20:44:10|124.55|122.75|124.63|122.83|124.63|122.83|124.55|122.75|15
1655325860000|2022-06-15 20:44:20|124.64|122.84|124.7|122.9|124.7|122.9|124.64|122.84|17
1655325870000|2022-06-15 20:44:30|124.69|122.89|124.71|122.91|124.71|122.91|124.67|122.87|7
1655325880000|2022-06-15 20:44:40|124.72|122.92|124.72|122.92|124.75|122.95|124.72|122.92|11
1655325890000|2022-06-15 20:44:50|124.73|122.93|124.74|122.94|124.77|122.97|124.72|122.92|12
1655325900000|2022-06-15 20:45:00|124.73|122.93|124.88|123.08|124.88|123.08|124.64|122.84|16
1655325910000|2022-06-15 20:45:10|124.89|123.09|124.89|123.09|124.91|123.11|124.87|123.07|9
1655325920000|2022-06-15 20:45:20|124.9|123.1|124.93|123.13|124.96|123.16|124.89|123.09|17
1655325930000|2022-06-15 20:45:30|124.94|123.14|124.85|123.05|124.95|123.15|124.84|123.04|19
1655325940000|2022-06-15 20:45:40|124.86|123.06|124.88|123.08|124.89|123.09|124.86|123.06|7
1655325950000|2022-06-15 20:45:50|124.86|123.06|124.87|123.07|124.88|123.08|124.77|122.97|17
1655325960000|2022-06-15 20:46:00|124.86|123.06|124.88|123.08|124.89|123.09|124.86|123.06|7
1655325970000|2022-06-15 20:46:10|124.89|123.09|124.89|123.09|124.89|123.09|124.88|123.08|3
1655325980000|2022-06-15 20:46:20|124.88|123.08|124.82|123.02|124.89|123.09|124.81|123.01|8
1655325990000|2022-06-15 20:46:30|124.81|123.01|124.83|123.03|124.86|123.06|124.76|122.96|18
1655326000000|2022-06-15 20:46:40|124.82|123.02|124.68|122.88|124.85|123.05|124.68|122.88|20
1655326010000|2022-06-15 20:46:50|124.69|122.89|124.68|122.88|124.71|122.91|124.66|122.86|15
1655326020000|2022-06-15 20:47:00|124.66|122.86|124.63|122.83|124.69|122.89|124.62|122.82|8
1655326030000|2022-06-15 20:47:10|124.66|122.86|124.75|122.95|124.75|122.95|124.66|122.86|16
1655326040000|2022-06-15 20:47:20|124.74|122.94|124.6|122.8|124.74|122.94|124.58|122.78|13
1655326050000|2022-06-15 20:47:30|124.61|122.81|124.62|122.82|124.64|122.84|124.61|122.81|12
1655326060000|2022-06-15 20:47:40|124.63|122.83|124.73|122.93|124.75|122.95|124.63|122.83|16
1655326070000|2022-06-15 20:47:50|124.74|122.94|124.77|122.97|124.78|122.98|124.74|122.94|11
1655326080000|2022-06-15 20:48:00|124.8|123|124.9|123.1|124.9|123.1|124.8|123|9
1655326090000|2022-06-15 20:48:10|124.92|123.12|124.92|123.12|124.93|123.13|124.9|123.1|7
1655326100000|2022-06-15 20:48:20|124.93|123.13|124.91|123.11|124.93|123.13|124.9|123.1|5
1655326110000|2022-06-15 20:48:30|124.97|123.17|125.07|123.27|125.07|123.27|124.96|123.16|11
1655326120000|2022-06-15 20:48:40|125.09|123.29|125.06|123.26|125.09|123.29|125.03|123.23|14
1655326130000|2022-06-15 20:48:50|125.05|123.25|125.02|123.22|125.06|123.26|125.02|123.22|5
1655326140000|2022-06-15 20:49:00|125.01|123.21|125|123.2|125.04|123.24|125|123.2|5
1655326150000|2022-06-15 20:49:10|125.04|123.24|124.98|123.18|125.04|123.24|124.97|123.17|14
1655326160000|2022-06-15 20:49:20|124.96|123.16|124.96|123.16|124.97|123.17|124.94|123.14|8
1655326170000|2022-06-15 20:49:30|124.97|123.17|125.02|123.22|125.06|123.26|124.97|123.17|10
1655326180000|2022-06-15 20:49:40|125.01|123.21|125|123.2|125.01|123.21|124.97|123.17|6
1655326190000|2022-06-15 20:49:50|124.99|123.19|124.97|123.17|124.99|123.19|124.96|123.16|9
1655326200000|2022-06-15 20:50:00|124.96|123.16|124.96|123.16|124.96|123.16|124.95|123.15|3
1655326210000|2022-06-15 20:50:10|124.95|123.15|124.74|122.94|124.95|123.15|124.71|122.91|10
1655326220000|2022-06-15 20:50:20|124.71|122.91|124.79|122.99|124.79|122.99|124.7|122.9|6
1655326230000|2022-06-15 20:50:30|124.8|123|124.77|122.97|124.8|123|124.77|122.97|8
1655326240000|2022-06-15 20:50:40|124.76|122.96|124.75|122.95|124.76|122.96|124.75|122.95|2
1655326250000|2022-06-15 20:50:50|124.74|122.94|124.72|122.92|124.74|122.94|124.72|122.92|3
1655326260000|2022-06-15 20:51:00|124.71|122.91|124.69|122.89|124.71|122.91|124.59|122.79|21
1655326270000|2022-06-15 20:51:10|124.68|122.88|124.7|122.9|124.7|122.9|124.67|122.87|5
1655326280000|2022-06-15 20:51:20|124.74|122.94|124.8|123|124.81|123.01|124.74|122.94|12
1655326290000|2022-06-15 20:51:30|124.81|123.01|124.89|123.09|124.89|123.09|124.8|123|8
1655326300000|2022-06-15 20:51:40|124.88|123.08|124.84|123.04|124.89|123.09|124.84|123.04|9
1655326310000|2022-06-15 20:51:50|124.85|123.05|124.81|123.01|124.85|123.05|124.81|123.01|8
1655326320000|2022-06-15 20:52:00|124.82|123.02|124.72|122.92|124.86|123.06|124.72|122.92|15
1655326330000|2022-06-15 20:52:10|124.73|122.93|124.79|122.99|124.8|123|124.71|122.91|8
1655326340000|2022-06-15 20:52:20|124.78|122.98|124.8|123|124.81|123.01|124.75|122.95|8
1655326350000|2022-06-15 20:52:30|124.81|123.01|124.83|123.03|124.89|123.09|124.81|123.01|11
1655326360000|2022-06-15 20:52:40|124.84|123.04|124.85|123.05|124.9|123.1|124.84|123.04|13
1655326370000|2022-06-15 20:52:50|124.84|123.04|124.79|122.99|124.86|123.06|124.77|122.97|10
1655326380000|2022-06-15 20:53:00|124.78|122.98|124.83|123.03|124.84|123.04|124.75|122.95|13
1655326390000|2022-06-15 20:53:10|124.8|123|124.78|122.98|124.8|123|124.76|122.96|14
1655326400000|2022-06-15 20:53:20|124.79|122.99|124.77|122.97|124.81|123.01|124.75|122.95|12
1655326410000|2022-06-15 20:53:30|124.76|122.96|124.87|123.07|124.87|123.07|124.75|122.95|8
1655326420000|2022-06-15 20:53:40|124.86|123.06|124.87|123.07|124.91|123.11|124.86|123.06|10
1655326430000|2022-06-15 20:53:50|124.86|123.06|124.82|123.02|124.86|123.06|124.8|123|9
1655326440000|2022-06-15 20:54:00|124.81|123.01|124.75|122.95|124.83|123.03|124.75|122.95|9
1655326450000|2022-06-15 20:54:10|124.77|122.97|124.73|122.93|124.77|122.97|124.73|122.93|12
1655326460000|2022-06-15 20:54:20|124.75|122.95|124.54|122.74|124.76|122.96|124.54|122.74|14
1655326470000|2022-06-15 20:54:30|124.56|122.76|124.62|122.82|124.64|122.84|124.55|122.75|13
1655326480000|2022-06-15 20:54:40|124.63|122.83|124.79|122.99|124.79|122.99|124.63|122.83|13
1655326490000|2022-06-15 20:54:50|124.8|123|124.84|123.04|124.88|123.08|124.76|122.96|16
1655326500000|2022-06-15 20:55:00|124.88|123.08|124.81|123.01|124.88|123.08|124.77|122.97|13
1655326510000|2022-06-15 20:55:10|124.82|123.02|124.82|123.02|124.82|123.02|124.8|123|4
1655326520000|2022-06-15 20:55:20|124.83|123.03|124.95|123.15|124.95|123.15|124.83|123.03|12
1655326530000|2022-06-15 20:55:30|124.97|123.17|124.92|123.12|124.98|123.18|124.92|123.12|7
1655326540000|2022-06-15 20:55:40|124.93|123.13|124.95|123.15|124.97|123.17|124.93|123.13|8
1655326550000|2022-06-15 20:55:50|124.94|123.14|124.88|123.08|124.95|123.15|124.84|123.04|8
1655326560000|2022-06-15 20:56:00|124.87|123.07|124.86|123.06|124.87|123.07|124.85|123.05|8
1655326570000|2022-06-15 20:56:10|124.84|123.04|124.84|123.04|124.84|123.04|124.84|123.04|1
1655326580000|2022-06-15 20:56:20|124.82|123.02|124.71|122.91|124.82|123.02|124.71|122.91|5
1655326590000|2022-06-15 20:56:30|124.72|122.92|124.71|122.91|124.73|122.93|124.7|122.9|13
1655326600000|2022-06-15 20:56:40|124.7|122.9|124.65|122.85|124.7|122.9|124.63|122.83|10
1655326610000|2022-06-15 20:56:50|124.71|122.91|124.67|122.87|124.73|122.93|124.67|122.87|18
1655326620000|2022-06-15 20:57:00|124.7|122.9|124.69|122.89|124.71|122.91|124.68|122.88|8
1655326630000|2022-06-15 20:57:10|124.71|122.91|124.51|122.71|124.71|122.91|124.49|122.69|18
1655326640000|2022-06-15 20:57:20|124.52|122.72|124.53|122.73|124.54|122.74|124.5|122.7|12
1655326650000|2022-06-15 20:57:30|124.52|122.72|124.47|122.67|124.53|122.73|124.47|122.67|11
1655326660000|2022-06-15 20:57:40|124.46|122.66|124.47|122.67|124.47|122.67|124.46|122.66|2
1655326670000|2022-06-15 20:57:50|124.48|122.68|124.44|122.64|124.48|122.68|124.44|122.64|9
1655326680000|2022-06-15 20:58:00|124.45|122.65|124.45|122.65|124.53|122.73|124.44|122.64|13
1655326690000|2022-06-15 20:58:10|124.44|122.64|124.33|122.53|124.44|122.64|124.32|122.52|17
1655326700000|2022-06-15 20:58:20|124.34|122.54|124.35|122.55|124.37|122.57|124.34|122.54|10
1655326710000|2022-06-15 20:58:30|124.36|122.56|124.34|122.54|124.36|122.56|124.34|122.54|5
1655326720000|2022-06-15 20:58:40|124.33|122.53|124.32|122.52|124.34|122.54|124.3|122.5|8
1655326730000|2022-06-15 20:58:50|124.31|122.51|124.33|122.53|124.33|122.53|124.31|122.51|2
1655326740000|2022-06-15 20:59:00|124.32|122.52|124.34|122.54|124.34|122.54|124.32|122.52|7
1655326750000|2022-06-15 20:59:10|124.35|122.55|124.32|122.52|124.35|122.55|124.31|122.51|6
1655326760000|2022-06-15 20:59:20|124.33|122.53|124.36|122.56|124.36|122.56|124.32|122.52|8
1655326770000|2022-06-15 20:59:30|124.35|122.55|124.36|122.56|124.38|122.58|124.33|122.53|9
1655326780000|2022-06-15 20:59:40|124.31|122.51|124.27|122.47|124.31|122.51|124.26|122.46|9
1655326790000|2022-06-15 20:59:50|124.26|122.46|124.28|122.48|124.28|122.48|124.26|122.46|3
1655326800000|2022-06-15 21:00:00|124.3|122.5|124.33|122.53|124.33|122.53|124.28|122.48|6
1655326810000|2022-06-15 21:00:10|124.34|122.54|124.37|122.57|124.44|122.64|124.34|122.54|18
1655326820000|2022-06-15 21:00:20|124.38|122.58|124.42|122.62|124.42|122.62|124.37|122.57|6
1655326830000|2022-06-15 21:00:30|124.43|122.63|124.56|122.76|124.56|122.76|124.43|122.63|8
1655326840000|2022-06-15 21:00:40|124.55|122.75|124.54|122.74|124.55|122.75|124.53|122.73|4
1655326850000|2022-06-15 21:00:50|124.53|122.73|124.57|122.77|124.57|122.77|124.52|122.72|7
1655326860000|2022-06-15 21:01:00|124.58|122.78|124.47|122.67|124.58|122.78|124.47|122.67|12
1655326870000|2022-06-15 21:01:10|124.48|122.68|124.46|122.66|124.49|122.69|124.46|122.66|6
1655326880000|2022-06-15 21:01:20|124.45|122.65|124.42|122.62|124.46|122.66|124.41|122.61|8
1655326890000|2022-06-15 21:01:30|124.43|122.63|124.44|122.64|124.44|122.64|124.42|122.62|6
1655326910000|2022-06-15 21:01:50|124.47|122.67|124.49|122.69|124.49|122.69|124.47|122.67|3
1655326920000|2022-06-15 21:02:00|124.47|122.67|124.45|122.65|124.48|122.68|124.45|122.65|6
1655326930000|2022-06-15 21:02:10|124.44|122.64|124.31|122.51|124.44|122.64|124.31|122.51|22
1655326940000|2022-06-15 21:02:20|124.3|122.5|124.27|122.47|124.34|122.54|124.26|122.46|16
1655326950000|2022-06-15 21:02:30|124.26|122.46|124.29|122.49|124.29|122.49|124.26|122.46|10
1655326960000|2022-06-15 21:02:40|124.3|122.5|124.3|122.5|124.3|122.5|124.3|122.5|1
1655326970000|2022-06-15 21:02:50|124.28|122.48|124.28|122.48|124.29|122.49|124.27|122.47|4
1655326980000|2022-06-15 21:03:00|124.27|122.47|124.22|122.42|124.27|122.47|124.22|122.42|5
1655326990000|2022-06-15 21:03:10|124.21|122.41|124.16|122.36|124.23|122.43|124.16|122.36|7
1655327000000|2022-06-15 21:03:20|124.15|122.35|124.19|122.39|124.19|122.39|124.15|122.35|8
1655327010000|2022-06-15 21:03:30|124.2|122.4|124.18|122.38|124.22|122.42|124.18|122.38|6
1655327020000|2022-06-15 21:03:40|124.17|122.37|124.16|122.36|124.17|122.37|124.14|122.34|9
1655327030000|2022-06-15 21:03:50|124.14|122.34|124.13|122.33|124.14|122.34|124.13|122.33|2
1655327040000|2022-06-15 21:04:00|124.14|122.34|124.14|122.34|124.15|122.35|124.14|122.34|7
1655327050000|2022-06-15 21:04:10|124.15|122.35|124.14|122.34|124.17|122.37|124.13|122.33|7
1655327060000|2022-06-15 21:04:20|124.13|122.33|124.21|122.41|124.21|122.41|124.13|122.33|9
1655327070000|2022-06-15 21:04:30|124.22|122.42|124.22|122.42|124.22|122.42|124.17|122.37|13
1655327080000|2022-06-15 21:04:40|124.23|122.43|124.23|122.43|124.23|122.43|124.23|122.43|1
1655327090000|2022-06-15 21:04:50|124.21|122.41|124.22|122.42|124.22|122.42|124.21|122.41|2
1655327100000|2022-06-15 21:05:00|124.23|122.43|124.34|122.54|124.34|122.54|124.22|122.42|10
1655327110000|2022-06-15 21:05:10|124.33|122.53|124.38|122.58|124.41|122.61|124.33|122.53|11
1655327120000|2022-06-15 21:05:20|124.36|122.56|124.31|122.51|124.36|122.56|124.31|122.51|13
1655327130000|2022-06-15 21:05:30|124.3|122.5|124.18|122.38|124.3|122.5|124.18|122.38|8
1655327140000|2022-06-15 21:05:40|124.17|122.37|124.18|122.38|124.18|122.38|124.14|122.34|7
1655327150000|2022-06-15 21:05:50|124.17|122.37|124.24|122.44|124.25|122.45|124.16|122.36|13
1655327160000|2022-06-15 21:06:00|124.25|122.45|124.24|122.44|124.25|122.45|124.24|122.44|4
1655327170000|2022-06-15 21:06:10|124.22|122.42|124.22|122.42|124.23|122.43|124.21|122.41|4
1655327180000|2022-06-15 21:06:20|124.23|122.43|124.25|122.45|124.25|122.45|124.23|122.43|5
1655327190000|2022-06-15 21:06:30|124.24|122.44|124.3|122.5|124.31|122.51|124.24|122.44|7
1655327200000|2022-06-15 21:06:40|124.31|122.51|124.38|122.58|124.38|122.58|124.31|122.51|6
1655327210000|2022-06-15 21:06:50|124.4|122.6|124.42|122.62|124.44|122.64|124.4|122.6|6
1655327220000|2022-06-15 21:07:00|124.43|122.63|124.35|122.55|124.44|122.64|124.35|122.55|8
1655327230000|2022-06-15 21:07:10|124.34|122.54|124.32|122.52|124.34|122.54|124.32|122.52|9
1655327240000|2022-06-15 21:07:20|124.27|122.47|124.17|122.37|124.27|122.47|124.17|122.37|9
1655327250000|2022-06-15 21:07:30|124.18|122.38|124.18|122.38|124.19|122.39|124.18|122.38|7
1655327260000|2022-06-15 21:07:40|124.17|122.37|124.2|122.4|124.21|122.41|124.17|122.37|6
1655327270000|2022-06-15 21:07:50|124.22|122.42|124.21|122.41|124.24|122.44|124.21|122.41|6
1655327280000|2022-06-15 21:08:00|124.2|122.4|124.22|122.42|124.22|122.42|124.18|122.38|9
1655327290000|2022-06-15 21:08:10|124.21|122.41|124.27|122.47|124.27|122.47|124.21|122.41|8
1655327300000|2022-06-15 21:08:20|124.29|122.49|124.25|122.45|124.29|122.49|124.25|122.45|8
1655327310000|2022-06-15 21:08:30|124.26|122.46|124.25|122.45|124.26|122.46|124.24|122.44|4
1655327320000|2022-06-15 21:08:40|124.24|122.44|124.23|122.43|124.25|122.45|124.2|122.4|11
1655327330000|2022-06-15 21:08:50|124.24|122.44|124.24|122.44|124.24|122.44|124.24|122.44|1
1655327340000|2022-06-15 21:09:00|124.25|122.45|124.31|122.51|124.31|122.51|124.25|122.45|5
1655327350000|2022-06-15 21:09:10|124.33|122.53|124.34|122.54|124.34|122.54|124.33|122.53|2
1655327360000|2022-06-15 21:09:20|124.33|122.53|124.34|122.54|124.34|122.54|124.32|122.52|4
1655327370000|2022-06-15 21:09:30|124.33|122.53|124.36|122.56|124.36|122.56|124.33|122.53|3
1655327380000|2022-06-15 21:09:40|124.38|122.58|124.42|122.62|124.42|122.62|124.37|122.57|9
1655327390000|2022-06-15 21:09:50|124.43|122.63|124.43|122.63|124.43|122.63|124.43|122.63|1
1655327400000|2022-06-15 21:10:00|124.44|122.64|124.45|122.65|124.46|122.66|124.44|122.64|4
1655327410000|2022-06-15 21:10:10|124.47|122.67|124.48|122.68|124.48|122.68|124.47|122.67|2
1655327420000|2022-06-15 21:10:20|124.44|122.64|124.44|122.64|124.44|122.64|124.43|122.63|3
1655327430000|2022-06-15 21:10:30|124.46|122.66|124.47|122.67|124.47|122.67|124.46|122.66|4
1655327440000|2022-06-15 21:10:40|124.48|122.68|124.6|122.8|124.6|122.8|124.48|122.68|8
1655327450000|2022-06-15 21:10:50|124.61|122.81|124.63|122.83|124.63|122.83|124.6|122.8|7
1655327460000|2022-06-15 21:11:00|124.62|122.82|124.56|122.76|124.62|122.82|124.56|122.76|17
1655327470000|2022-06-15 21:11:10|124.57|122.77|124.61|122.81|124.61|122.81|124.57|122.77|5
1655327480000|2022-06-15 21:11:20|124.62|122.82|124.6|122.8|124.62|122.82|124.6|122.8|3
1655327490000|2022-06-15 21:11:30|124.58|122.78|124.57|122.77|124.59|122.79|124.57|122.77|6
1655327500000|2022-06-15 21:11:40|124.58|122.78|124.6|122.8|124.6|122.8|124.58|122.78|3
1655327510000|2022-06-15 21:11:50|124.61|122.81|124.61|122.81|124.61|122.81|124.61|122.81|1
1655327520000|2022-06-15 21:12:00|124.62|122.82|124.64|122.84|124.64|122.84|124.62|122.82|2
1655327530000|2022-06-15 21:12:10|124.65|122.85|124.82|123.02|124.82|123.02|124.65|122.85|8
1655327540000|2022-06-15 21:12:20|124.83|123.03|124.83|123.03|124.83|123.03|124.82|123.02|11
1655327550000|2022-06-15 21:12:30|124.84|123.04|124.82|123.02|124.84|123.04|124.81|123.01|7
1655327570000|2022-06-15 21:12:50|124.83|123.03|124.84|123.04|124.85|123.05|124.83|123.03|3
1655327580000|2022-06-15 21:13:00|124.85|123.05|124.87|123.07|124.88|123.08|124.85|123.05|4
1655327590000|2022-06-15 21:13:10|124.88|123.08|124.91|123.11|124.91|123.11|124.88|123.08|3
1655327600000|2022-06-15 21:13:20|124.9|123.1|124.9|123.1|124.91|123.11|124.9|123.1|3
1655327610000|2022-06-15 21:13:30|124.89|123.09|124.84|123.04|124.89|123.09|124.84|123.04|6
1655327620000|2022-06-15 21:13:40|124.82|123.02|124.85|123.05|124.85|123.05|124.82|123.02|4
1655327630000|2022-06-15 21:13:50|124.87|123.07|124.82|123.02|124.87|123.07|124.82|123.02|5
1655327640000|2022-06-15 21:14:00|124.81|123.01|124.81|123.01|124.82|123.02|124.81|123.01|5
1655327650000|2022-06-15 21:14:10|124.82|123.02|124.86|123.06|124.87|123.07|124.82|123.02|5
1655327660000|2022-06-15 21:14:20|124.85|123.05|124.85|123.05|124.85|123.05|124.85|123.05|1
1655327670000|2022-06-15 21:14:30|124.86|123.06|124.86|123.06|124.86|123.06|124.85|123.05|3
1655327690000|2022-06-15 21:14:50|124.87|123.07|124.88|123.08|124.88|123.08|124.87|123.07|2
1655327700000|2022-06-15 21:15:00|124.89|123.09|124.91|123.11|124.91|123.11|124.89|123.09|3
1655327710000|2022-06-15 21:15:10|124.92|123.12|124.95|123.15|124.95|123.15|124.92|123.12|2
1655327720000|2022-06-15 21:15:20|124.94|123.14|124.94|123.14|124.94|123.14|124.93|123.13|5
1655327730000|2022-06-15 21:15:30|124.93|123.13|124.93|123.13|124.93|123.13|124.93|123.13|1
1655327740000|2022-06-15 21:15:40|124.94|123.14|124.95|123.15|124.95|123.15|124.94|123.14|2
1655327750000|2022-06-15 21:15:50|124.96|123.16|124.97|123.17|124.97|123.17|124.96|123.16|2
1655327760000|2022-06-15 21:16:00|124.96|123.16|124.95|123.15|124.96|123.16|124.95|123.15|2
1655327770000|2022-06-15 21:16:10|124.96|123.16|124.97|123.17|124.97|123.17|124.96|123.16|2
1655327780000|2022-06-15 21:16:20|124.96|123.16|124.96|123.16|124.96|123.16|124.96|123.16|1
1655327790000|2022-06-15 21:16:30|124.99|123.19|124.96|123.16|124.99|123.19|124.96|123.16|2
1655327800000|2022-06-15 21:16:40|124.97|123.17|124.99|123.19|124.99|123.19|124.97|123.17|5
1655327810000|2022-06-15 21:16:50|125|123.2|125.01|123.21|125.01|123.21|125|123.2|2
1655327820000|2022-06-15 21:17:00|125.02|123.22|125.02|123.22|125.02|123.22|125.02|123.22|1
1655327830000|2022-06-15 21:17:10|125.03|123.23|125.01|123.21|125.03|123.23|125|123.2|4
1655327840000|2022-06-15 21:17:20|125.02|123.22|125.02|123.22|125.02|123.22|125.02|123.22|1
1655327860000|2022-06-15 21:17:40|125.03|123.23|125.03|123.23|125.03|123.23|125.03|123.23|1
1655327870000|2022-06-15 21:17:50|125.02|123.22|125.06|123.26|125.06|123.26|125.02|123.22|4
1655327880000|2022-06-15 21:18:00|125.05|123.25|125.17|123.37|125.18|123.38|125.05|123.25|4
1655327890000|2022-06-15 21:18:10|125.18|123.38|125.18|123.38|125.18|123.38|125.18|123.38|1
1655327910000|2022-06-15 21:18:30|125.19|123.39|125.19|123.39|125.19|123.39|125.19|123.39|1
1655327920000|2022-06-15 21:18:40|125.18|123.38|125.16|123.36|125.18|123.38|125.16|123.36|3
1655327930000|2022-06-15 21:18:50|125.15|123.35|125.17|123.37|125.17|123.37|125.14|123.34|6
1655327940000|2022-06-15 21:19:00|125.15|123.35|125.17|123.37|125.17|123.37|125.14|123.34|6
1655327960000|2022-06-15 21:19:20|125.18|123.38|125.18|123.38|125.19|123.39|125.17|123.37|8
1655327980000|2022-06-15 21:19:40|125.19|123.39|125.19|123.39|125.19|123.39|125.19|123.39|1
1655327990000|2022-06-15 21:19:50|125.18|123.38|125.15|123.35|125.18|123.38|125.15|123.35|2
1655328010000|2022-06-15 21:20:10|125.16|123.36|125.16|123.36|125.16|123.36|125.16|123.36|1
1655328020000|2022-06-15 21:20:20|125.15|123.35|125.16|123.36|125.16|123.36|125.15|123.35|2
1655328040000|2022-06-15 21:20:40|125.15|123.35|125.15|123.35|125.16|123.36|125.15|123.35|5
1655328050000|2022-06-15 21:20:50|125.14|123.34|125.15|123.35|125.15|123.35|125.14|123.34|2
1655328060000|2022-06-15 21:21:00|125.16|123.36|125.19|123.39|125.2|123.4|125.15|123.35|6
1655328070000|2022-06-15 21:21:10|125.23|123.43|125.3|123.5|125.36|123.56|125.23|123.43|18
1655328080000|2022-06-15 21:21:20|125.29|123.49|125.34|123.54|125.34|123.54|125.29|123.49|5
1655328090000|2022-06-15 21:21:30|125.33|123.53|125.34|123.54|125.36|123.56|125.33|123.53|8
1655328100000|2022-06-15 21:21:40|125.35|123.55|125.36|123.56|125.36|123.56|125.35|123.55|2
1655328110000|2022-06-15 21:21:50|125.37|123.57|125.49|123.69|125.49|123.69|125.35|123.55|15
1655328120000|2022-06-15 21:22:00|125.5|123.7|125.52|123.72|125.52|123.72|125.48|123.68|15
1655328130000|2022-06-15 21:22:10|125.51|123.71|125.52|123.72|125.53|123.73|125.51|123.71|6
1655328140000|2022-06-15 21:22:20|125.5|123.7|125.5|123.7|125.51|123.71|125.5|123.7|3
1655328150000|2022-06-15 21:22:30|125.49|123.69|125.49|123.69|125.49|123.69|125.49|123.69|1
1655328160000|2022-06-15 21:22:40|125.5|123.7|125.5|123.7|125.51|123.71|125.5|123.7|3
1655328170000|2022-06-15 21:22:50|125.49|123.69|125.49|123.69|125.5|123.7|125.47|123.67|5
1655328180000|2022-06-15 21:23:00|125.47|123.67|125.44|123.64|125.49|123.69|125.44|123.64|11
1655328190000|2022-06-15 21:23:10|125.43|123.63|125.42|123.62|125.44|123.64|125.41|123.61|10
1655328200000|2022-06-15 21:23:20|125.41|123.61|125.42|123.62|125.42|123.62|125.4|123.6|7
1655328210000|2022-06-15 21:23:30|125.41|123.61|125.53|123.73|125.54|123.74|125.41|123.61|17
1655328220000|2022-06-15 21:23:40|125.52|123.72|125.5|123.7|125.53|123.73|125.5|123.7|6
1655328230000|2022-06-15 21:23:50|125.48|123.68|125.47|123.67|125.48|123.68|125.47|123.67|4
1655328240000|2022-06-15 21:24:00|125.48|123.68|125.51|123.71|125.51|123.71|125.48|123.68|3
1655328250000|2022-06-15 21:24:10|125.52|123.72|125.52|123.72|125.52|123.72|125.52|123.72|1
1655328260000|2022-06-15 21:24:20|125.53|123.73|125.53|123.73|125.53|123.73|125.51|123.71|5
1655328270000|2022-06-15 21:24:30|125.52|123.72|125.5|123.7|125.52|123.72|125.5|123.7|5
1655328280000|2022-06-15 21:24:40|125.51|123.71|125.48|123.68|125.52|123.72|125.48|123.68|8
1655328290000|2022-06-15 21:24:50|125.49|123.69|125.52|123.72|125.54|123.74|125.49|123.69|6
1655328300000|2022-06-15 21:25:00|125.53|123.73|125.52|123.72|125.53|123.73|125.52|123.72|2
1655328310000|2022-06-15 21:25:10|125.53|123.73|125.54|123.74|125.57|123.77|125.53|123.73|4
1655328320000|2022-06-15 21:25:20|125.55|123.75|125.55|123.75|125.55|123.75|125.54|123.74|3
1655328330000|2022-06-15 21:25:30|125.56|123.76|125.56|123.76|125.56|123.76|125.55|123.75|3
1655328340000|2022-06-15 21:25:40|125.57|123.77|125.62|123.82|125.62|123.82|125.57|123.77|6
1655328350000|2022-06-15 21:25:50|125.63|123.83|125.61|123.81|125.63|123.83|125.6|123.8|6
1655328360000|2022-06-15 21:26:00|125.62|123.82|125.63|123.83|125.63|123.83|125.62|123.82|2
1655328370000|2022-06-15 21:26:10|125.64|123.84|125.65|123.85|125.65|123.85|125.64|123.84|2
1655328380000|2022-06-15 21:26:20|125.71|123.91|125.71|123.91|125.71|123.91|125.71|123.91|1
1655328390000|2022-06-15 21:26:30|125.72|123.92|125.81|124.01|125.81|124.01|125.71|123.91|10
1655328400000|2022-06-15 21:26:40|125.79|123.99|125.79|123.99|125.83|124.03|125.79|123.99|9
1655328410000|2022-06-15 21:26:50|125.78|123.98|125.77|123.97|125.79|123.99|125.76|123.96|9
1655328420000|2022-06-15 21:27:00|125.78|123.98|125.79|123.99|125.79|123.99|125.78|123.98|2
1655328430000|2022-06-15 21:27:10|125.78|123.98|125.78|123.98|125.78|123.98|125.78|123.98|1
1655328440000|2022-06-15 21:27:20|125.76|123.96|125.78|123.98|125.78|123.98|125.76|123.96|5
1655328450000|2022-06-15 21:27:30|125.76|123.96|125.77|123.97|125.77|123.97|125.76|123.96|6
1655328460000|2022-06-15 21:27:40|125.79|123.99|125.76|123.96|125.79|123.99|125.75|123.95|8
1655328470000|2022-06-15 21:27:50|125.77|123.97|125.82|124.02|125.82|124.02|125.77|123.97|5
1655328480000|2022-06-15 21:28:00|125.81|124.01|125.82|124.02|125.82|124.02|125.81|124.01|2
1655328490000|2022-06-15 21:28:10|125.81|124.01|125.81|124.01|125.82|124.02|125.81|124.01|3
1655328500000|2022-06-15 21:28:20|125.82|124.02|125.81|124.01|125.82|124.02|125.81|124.01|4
1655328530000|2022-06-15 21:28:50|125.82|124.02|125.81|124.01|125.82|124.02|125.81|124.01|2
1655328550000|2022-06-15 21:29:10|125.8|124|125.8|124|125.8|124|125.79|123.99|9
1655328560000|2022-06-15 21:29:20|125.79|123.99|125.79|123.99|125.79|123.99|125.79|123.99|1
1655328570000|2022-06-15 21:29:30|125.78|123.98|125.8|124|125.8|124|125.78|123.98|5
1655328580000|2022-06-15 21:29:40|125.81|124.01|125.82|124.02|125.85|124.05|125.81|124.01|6
1655328590000|2022-06-15 21:29:50|125.81|124.01|125.81|124.01|125.83|124.03|125.81|124.01|4
1655328600000|2022-06-15 21:30:00|125.8|124|125.81|124.01|125.81|124.01|125.8|124|2
1655328630000|2022-06-15 21:30:30|125.8|124|125.8|124|125.8|124|125.8|124|1
1655328660000|2022-06-15 21:31:00|125.79|123.99|125.79|123.99|125.79|123.99|125.78|123.98|3
1655328670000|2022-06-15 21:31:10|125.78|123.98|125.73|123.93|125.78|123.98|125.73|123.93|5
1655328680000|2022-06-15 21:31:20|125.72|123.92|125.69|123.89|125.72|123.92|125.68|123.88|5
1655328690000|2022-06-15 21:31:30|125.68|123.88|125.66|123.86|125.69|123.89|125.65|123.85|7
1655328700000|2022-06-15 21:31:40|125.65|123.85|125.62|123.82|125.65|123.85|125.62|123.82|6
1655328710000|2022-06-15 21:31:50|125.63|123.83|125.61|123.81|125.63|123.83|125.61|123.81|7
1655328720000|2022-06-15 21:32:00|125.62|123.82|125.6|123.8|125.62|123.82|125.6|123.8|3
1655328730000|2022-06-15 21:32:10|125.58|123.78|125.57|123.77|125.58|123.78|125.57|123.77|2
1655328740000|2022-06-15 21:32:20|125.55|123.75|125.51|123.71|125.56|123.76|125.51|123.71|5
1655328750000|2022-06-15 21:32:30|125.49|123.69|125.42|123.62|125.49|123.69|125.41|123.61|8
1655328760000|2022-06-15 21:32:40|125.41|123.61|125.39|123.59|125.41|123.61|125.39|123.59|7
1655328770000|2022-06-15 21:32:50|125.4|123.6|125.39|123.59|125.4|123.6|125.39|123.59|2
1655328780000|2022-06-15 21:33:00|125.38|123.58|125.32|123.52|125.38|123.58|125.32|123.52|4
1655328810000|2022-06-15 21:33:30|125.31|123.51|125.29|123.49|125.31|123.51|125.28|123.48|10
1655328820000|2022-06-15 21:33:40|125.3|123.5|125.28|123.48|125.3|123.5|125.28|123.48|3
1655328830000|2022-06-15 21:33:50|125.26|123.46|125.27|123.47|125.28|123.48|125.26|123.46|6
1655328840000|2022-06-15 21:34:00|125.26|123.46|125.22|123.42|125.26|123.46|125.22|123.42|4
1655328850000|2022-06-15 21:34:10|125.24|123.44|125.22|123.42|125.24|123.44|125.22|123.42|3
1655328870000|2022-06-15 21:34:30|125.21|123.41|125.22|123.42|125.22|123.42|125.21|123.41|2
1655328880000|2022-06-15 21:34:40|125.21|123.41|125.24|123.44|125.25|123.45|125.21|123.41|8
1655328890000|2022-06-15 21:34:50|125.23|123.43|125.3|123.5|125.3|123.5|125.23|123.43|10
1655328900000|2022-06-15 21:35:00|125.32|123.52|125.37|123.57|125.38|123.58|125.32|123.52|10
1655328910000|2022-06-15 21:35:10|125.38|123.58|125.5|123.7|125.5|123.7|125.38|123.58|13
1655328920000|2022-06-15 21:35:20|125.51|123.71|125.54|123.74|125.54|123.74|125.51|123.71|13
1655328930000|2022-06-15 21:35:30|125.52|123.72|125.52|123.72|125.54|123.74|125.52|123.72|10
1655328940000|2022-06-15 21:35:40|125.51|123.71|125.52|123.72|125.54|123.74|125.51|123.71|7
1655328950000|2022-06-15 21:35:50|125.53|123.73|125.68|123.88|125.68|123.88|125.53|123.73|12
1655328960000|2022-06-15 21:36:00|125.69|123.89|125.69|123.89|125.71|123.91|125.69|123.89|8
1655328970000|2022-06-15 21:36:10|125.68|123.88|125.67|123.87|125.68|123.88|125.65|123.85|5
1655328980000|2022-06-15 21:36:20|125.66|123.86|125.66|123.86|125.71|123.91|125.65|123.85|13
1655328990000|2022-06-15 21:36:30|125.65|123.85|125.67|123.87|125.67|123.87|125.65|123.85|5
1655329000000|2022-06-15 21:36:40|125.66|123.86|125.66|123.86|125.66|123.86|125.66|123.86|1
1655329010000|2022-06-15 21:36:50|125.65|123.85|125.7|123.9|125.71|123.91|125.65|123.85|8
1655329020000|2022-06-15 21:37:00|125.72|123.92|125.72|123.92|125.72|123.92|125.71|123.91|3
1655329030000|2022-06-15 21:37:10|125.71|123.91|125.69|123.89|125.71|123.91|125.69|123.89|4
1655329040000|2022-06-15 21:37:20|125.68|123.88|125.71|123.91|125.72|123.92|125.67|123.87|7
1655329050000|2022-06-15 21:37:30|125.7|123.9|125.81|124.01|125.81|124.01|125.69|123.89|12
1655329060000|2022-06-15 21:37:40|125.8|124|125.8|124|125.8|124|125.8|124|1
1655329080000|2022-06-15 21:38:00|125.81|124.01|125.82|124.02|125.82|124.02|125.8|124|4
1655329090000|2022-06-15 21:38:10|125.81|124.01|125.84|124.04|125.84|124.04|125.8|124|8
1655329100000|2022-06-15 21:38:20|125.83|124.03|125.84|124.04|125.85|124.05|125.82|124.02|6
1655329110000|2022-06-15 21:38:30|125.85|124.05|126.1|124.3|126.1|124.3|125.85|124.05|16
1655329120000|2022-06-15 21:38:40|126.13|124.33|126.13|124.33|126.14|124.34|126.13|124.33|9
1655329130000|2022-06-15 21:38:50|126.11|124.31|126.1|124.3|126.12|124.32|126.1|124.3|6
1655329140000|2022-06-15 21:39:00|126.11|124.31|126.15|124.35|126.15|124.35|126.11|124.31|8
1655329150000|2022-06-15 21:39:10|126.16|124.36|126.14|124.34|126.16|124.36|126.14|124.34|9
1655329160000|2022-06-15 21:39:20|126.15|124.35|126.13|124.33|126.16|124.36|126.13|124.33|7
1655329170000|2022-06-15 21:39:30|126.12|124.32|126.15|124.35|126.15|124.35|126.12|124.32|6
1655329180000|2022-06-15 21:39:40|126.16|124.36|126.15|124.35|126.17|124.37|126.15|124.35|4
1655329190000|2022-06-15 21:39:50|126.16|124.36|126.2|124.4|126.21|124.41|126.16|124.36|5
1655329200000|2022-06-15 21:40:00|126.21|124.41|126.26|124.46|126.26|124.46|126.21|124.41|11
1655329210000|2022-06-15 21:40:10|126.27|124.47|126.42|124.62|126.44|124.64|126.27|124.47|11
1655329220000|2022-06-15 21:40:20|126.43|124.63|126.41|124.61|126.45|124.65|126.41|124.61|12
1655329230000|2022-06-15 21:40:30|126.42|124.62|126.42|124.62|126.46|124.66|126.4|124.6|14
1655329240000|2022-06-15 21:40:40|126.43|124.63|126.52|124.72|126.53|124.73|126.43|124.63|11
1655329250000|2022-06-15 21:40:50|126.53|124.73|126.51|124.71|126.54|124.74|126.51|124.71|11
1655329260000|2022-06-15 21:41:00|126.52|124.72|126.67|124.87|126.68|124.88|126.52|124.72|13
1655329270000|2022-06-15 21:41:10|126.68|124.88|126.71|124.91|126.72|124.92|126.68|124.88|10
1655329280000|2022-06-15 21:41:20|126.7|124.9|126.71|124.91|126.72|124.92|126.7|124.9|6
1655329290000|2022-06-15 21:41:30|126.72|124.92|126.71|124.91|126.73|124.93|126.71|124.91|10
1655329300000|2022-06-15 21:41:40|126.72|124.92|126.77|124.97|126.78|124.98|126.72|124.92|9
1655329310000|2022-06-15 21:41:50|126.75|124.95|126.76|124.96|126.78|124.98|126.75|124.95|12
1655329320000|2022-06-15 21:42:00|126.77|124.97|126.76|124.96|126.77|124.97|126.76|124.96|2
1655329330000|2022-06-15 21:42:10|126.77|124.97|126.71|124.91|126.77|124.97|126.71|124.91|6
1655329340000|2022-06-15 21:42:20|126.73|124.93|126.79|124.99|126.79|124.99|126.7|124.9|11
1655329350000|2022-06-15 21:42:30|126.8|125|126.83|125.03|126.84|125.04|126.8|125|13
1655329360000|2022-06-15 21:42:40|126.82|125.02|126.8|125|126.82|125.02|126.77|124.97|6
1655329370000|2022-06-15 21:42:50|126.81|125.01|126.83|125.03|126.83|125.03|126.8|125|12
1655329380000|2022-06-15 21:43:00|126.81|125.01|126.82|125.02|126.83|125.03|126.81|125.01|8
1655329390000|2022-06-15 21:43:10|126.81|125.01|126.81|125.01|126.82|125.02|126.79|124.99|10
1655329400000|2022-06-15 21:43:20|126.8|125|126.83|125.03|126.83|125.03|126.77|124.97|14
1655329410000|2022-06-15 21:43:30|126.82|125.02|126.8|125|126.82|125.02|126.78|124.98|6
1655329420000|2022-06-15 21:43:40|126.85|125.05|126.83|125.03|126.87|125.07|126.82|125.02|11
1655329430000|2022-06-15 21:43:50|126.84|125.04|126.85|125.05|126.85|125.05|126.83|125.03|8
1655329440000|2022-06-15 21:44:00|126.84|125.04|126.82|125.02|126.84|125.04|126.82|125.02|5
1655329450000|2022-06-15 21:44:10|126.81|125.01|126.81|125.01|126.81|125.01|126.8|125|3
1655329460000|2022-06-15 21:44:20|126.82|125.02|126.82|125.02|126.82|125.02|126.82|125.02|1
1655329470000|2022-06-15 21:44:30|126.81|125.01|126.82|125.02|126.82|125.02|126.81|125.01|6
1655329480000|2022-06-15 21:44:40|126.81|125.01|126.82|125.02|126.82|125.02|126.81|125.01|12
1655329490000|2022-06-15 21:44:50|126.83|125.03|126.84|125.04|126.85|125.05|126.83|125.03|12
1655329500000|2022-06-15 21:45:00|126.85|125.05|127.12|125.32|127.12|125.32|126.85|125.05|19
1655329510000|2022-06-15 21:45:10|127.11|125.31|127.05|125.25|127.11|125.31|127.05|125.25|16
1655329520000|2022-06-15 21:45:20|127.04|125.24|127.02|125.22|127.04|125.24|127.02|125.22|2
1655329530000|2022-06-15 21:45:30|127.01|125.21|127.11|125.31|127.11|125.31|127.01|125.21|5
1655329540000|2022-06-15 21:45:40|127.1|125.3|127.09|125.29|127.11|125.31|127.08|125.28|11
1655329550000|2022-06-15 21:45:50|127.1|125.3|127.1|125.3|127.12|125.32|127.09|125.29|9
1655329560000|2022-06-15 21:46:00|127.09|125.29|127.09|125.29|127.1|125.3|127.09|125.29|7
1655329570000|2022-06-15 21:46:10|127.08|125.28|127.06|125.26|127.08|125.28|127.05|125.25|4
1655329580000|2022-06-15 21:46:20|127.05|125.25|127.09|125.29|127.1|125.3|127.05|125.25|9
1655329590000|2022-06-15 21:46:30|127.08|125.28|127.17|125.37|127.17|125.37|127.08|125.28|10
1655329600000|2022-06-15 21:46:40|127.16|125.36|127.17|125.37|127.17|125.37|127.14|125.34|5
1655329610000|2022-06-15 21:46:50|127.18|125.38|127.22|125.42|127.22|125.42|127.16|125.36|11
1655329620000|2022-06-15 21:47:00|127.21|125.41|127.21|125.41|127.21|125.41|127.21|125.41|1
1655329630000|2022-06-15 21:47:10|127.22|125.42|127.21|125.41|127.23|125.43|127.21|125.41|6
1655329640000|2022-06-15 21:47:20|127.22|125.42|127.21|125.41|127.22|125.42|127.21|125.41|8
1655329660000|2022-06-15 21:47:40|127.22|125.42|127.23|125.43|127.23|125.43|127.22|125.42|4
1655329670000|2022-06-15 21:47:50|127.22|125.42|127.23|125.43|127.23|125.43|127.22|125.42|4
1655329680000|2022-06-15 21:48:00|127.24|125.44|127.53|125.73|127.53|125.73|127.24|125.44|12
1655329690000|2022-06-15 21:48:10|127.54|125.74|127.51|125.71|127.55|125.75|127.51|125.71|12
1655329700000|2022-06-15 21:48:20|127.5|125.7|127.4|125.6|127.5|125.7|127.4|125.6|11
1655329710000|2022-06-15 21:48:30|127.36|125.56|127.19|125.39|127.36|125.56|127.18|125.38|18
1655329720000|2022-06-15 21:48:40|127.18|125.38|127.25|125.45|127.27|125.47|127.16|125.36|17
1655329730000|2022-06-15 21:48:50|127.24|125.44|127.27|125.47|127.27|125.47|127.23|125.43|10
1655329740000|2022-06-15 21:49:00|127.28|125.48|127.35|125.55|127.35|125.55|127.28|125.48|7
1655329750000|2022-06-15 21:49:10|127.34|125.54|127.37|125.57|127.37|125.57|127.33|125.53|8
1655329760000|2022-06-15 21:49:20|127.36|125.56|127.35|125.55|127.36|125.56|127.35|125.55|10
1655329770000|2022-06-15 21:49:30|127.34|125.54|127.34|125.54|127.34|125.54|127.33|125.53|5
1655329780000|2022-06-15 21:49:40|127.35|125.55|127.33|125.53|127.35|125.55|127.32|125.52|9
1655329790000|2022-06-15 21:49:50|127.34|125.54|127.44|125.64|127.44|125.64|127.32|125.52|5
1655329800000|2022-06-15 21:50:00|127.45|125.65|127.53|125.73|127.53|125.73|127.44|125.64|12
1655329810000|2022-06-15 21:50:10|127.54|125.74|128.25|126.45|128.25|126.45|127.54|125.74|22
1655329820000|2022-06-15 21:50:20|128.24|126.44|128.08|126.28|128.25|126.45|128|126.2|22
1655329830000|2022-06-15 21:50:30|128.05|126.25|127.95|126.15|128.05|126.25|127.95|126.15|17
1655329840000|2022-06-15 21:50:40|127.93|126.13|127.9|126.1|127.93|126.13|127.9|126.1|10
1655329850000|2022-06-15 21:50:50|127.89|126.09|127.89|126.09|127.89|126.09|127.88|126.08|3
1655329860000|2022-06-15 21:51:00|127.88|126.08|127.86|126.06|127.89|126.09|127.86|126.06|10
1655329870000|2022-06-15 21:51:10|127.87|126.07|128|126.2|128.01|126.21|127.87|126.07|13
1655329880000|2022-06-15 21:51:20|127.99|126.19|127.95|126.15|127.99|126.19|127.94|126.14|13
1655329890000|2022-06-15 21:51:30|127.94|126.14|127.93|126.13|127.95|126.15|127.93|126.13|8
1655329900000|2022-06-15 21:51:40|127.94|126.14|128.02|126.22|128.03|126.23|127.94|126.14|16
1655329910000|2022-06-15 21:51:50|128.03|126.23|127.97|126.17|128.03|126.23|127.97|126.17|12
1655329920000|2022-06-15 21:52:00|127.96|126.16|127.89|126.09|127.98|126.18|127.88|126.08|9
1655329930000|2022-06-15 21:52:10|127.88|126.08|127.79|125.99|127.89|126.09|127.76|125.96|17
1655329940000|2022-06-15 21:52:20|127.78|125.98|127.81|126.01|127.82|126.02|127.78|125.98|17
1655329950000|2022-06-15 21:52:30|127.8|126|127.79|125.99|127.8|126|127.75|125.95|10
1655329960000|2022-06-15 21:52:40|127.78|125.98|127.78|125.98|127.78|125.98|127.78|125.98|1
1655329970000|2022-06-15 21:52:50|127.79|125.99|127.78|125.98|127.8|126|127.78|125.98|12
1655329980000|2022-06-15 21:53:00|127.76|125.96|127.54|125.74|127.76|125.96|127.52|125.72|18
1655329990000|2022-06-15 21:53:10|127.55|125.75|127.59|125.79|127.63|125.83|127.54|125.74|18
1655330000000|2022-06-15 21:53:20|127.58|125.78|127.58|125.78|127.61|125.81|127.57|125.77|8
1655330010000|2022-06-15 21:53:30|127.59|125.79|127.7|125.9|127.71|125.91|127.59|125.79|9
1655330020000|2022-06-15 21:53:40|127.71|125.91|127.65|125.85|127.71|125.91|127.65|125.85|8
1655330030000|2022-06-15 21:53:50|127.67|125.87|127.62|125.82|127.67|125.87|127.62|125.82|12
1655330040000|2022-06-15 21:54:00|127.61|125.81|127.48|125.68|127.61|125.81|127.47|125.67|11
1655330050000|2022-06-15 21:54:10|127.49|125.69|127.34|125.54|127.5|125.7|127.34|125.54|16
1655330060000|2022-06-15 21:54:20|127.35|125.55|127.36|125.56|127.36|125.56|127.34|125.54|5
1655330070000|2022-06-15 21:54:30|127.35|125.55|127.34|125.54|127.35|125.55|127.34|125.54|2
1655330080000|2022-06-15 21:54:40|127.33|125.53|127.39|125.59|127.39|125.59|127.33|125.53|8
1655330090000|2022-06-15 21:54:50|127.4|125.6|127.41|125.61|127.41|125.61|127.4|125.6|4
1655330100000|2022-06-15 21:55:00|127.42|125.62|127.47|125.67|127.47|125.67|127.42|125.62|14
1655330110000|2022-06-15 21:55:10|127.48|125.68|127.51|125.71|127.51|125.71|127.48|125.68|7
1655330120000|2022-06-15 21:55:20|127.53|125.73|127.59|125.79|127.59|125.79|127.53|125.73|9
1655330130000|2022-06-15 21:55:30|127.55|125.75|127.43|125.63|127.55|125.75|127.42|125.62|9
1655330140000|2022-06-15 21:55:40|127.42|125.62|127.39|125.59|127.42|125.62|127.39|125.59|8
1655330150000|2022-06-15 21:55:50|127.38|125.58|127.28|125.48|127.38|125.58|127.28|125.48|10
1655330160000|2022-06-15 21:56:00|127.29|125.49|127.38|125.58|127.38|125.58|127.28|125.48|14
1655330170000|2022-06-15 21:56:10|127.35|125.55|127.37|125.57|127.38|125.58|127.35|125.55|9
1655330180000|2022-06-15 21:56:20|127.39|125.59|127.37|125.57|127.39|125.59|127.37|125.57|5
1655330190000|2022-06-15 21:56:30|127.39|125.59|127.44|125.64|127.46|125.66|127.39|125.59|10
1655330200000|2022-06-15 21:56:40|127.43|125.63|127.51|125.71|127.51|125.71|127.43|125.63|10
1655330210000|2022-06-15 21:56:50|127.52|125.72|127.5|125.7|127.53|125.73|127.48|125.68|19
1655330220000|2022-06-15 21:57:00|127.51|125.71|127.52|125.72|127.53|125.73|127.51|125.71|6
1655330230000|2022-06-15 21:57:10|127.53|125.73|127.53|125.73|127.53|125.73|127.52|125.72|9
1655330240000|2022-06-15 21:57:20|127.52|125.72|127.42|125.62|127.52|125.72|127.42|125.62|7
1655330250000|2022-06-15 21:57:30|127.41|125.61|127.51|125.71|127.51|125.71|127.41|125.61|14
1655330260000|2022-06-15 21:57:40|127.52|125.72|127.47|125.67|127.54|125.74|127.47|125.67|11
1655330270000|2022-06-15 21:57:50|127.48|125.68|127.52|125.72|127.55|125.75|127.48|125.68|19
1655330280000|2022-06-15 21:58:00|127.53|125.73|127.57|125.77|127.58|125.78|127.53|125.73|8
1655330290000|2022-06-15 21:58:10|127.58|125.78|127.45|125.65|127.58|125.78|127.45|125.65|11
1655330300000|2022-06-15 21:58:20|127.44|125.64|127.25|125.45|127.44|125.64|127.24|125.44|15
1655330310000|2022-06-15 21:58:30|127.26|125.46|127.23|125.43|127.28|125.48|127.23|125.43|17
1655330320000|2022-06-15 21:58:40|127.22|125.42|127.24|125.44|127.24|125.44|127.22|125.42|3
1655330330000|2022-06-15 21:58:50|127.23|125.43|127.15|125.35|127.23|125.43|127.15|125.35|8
1655330340000|2022-06-15 21:59:00|127.14|125.34|127.15|125.35|127.16|125.36|127.14|125.34|4
1655330350000|2022-06-15 21:59:10|127.14|125.34|127.15|125.35|127.15|125.35|127.14|125.34|2
1655330360000|2022-06-15 21:59:20|127.16|125.36|127.16|125.36|127.16|125.36|127.14|125.34|7
1655330370000|2022-06-15 21:59:30|127.17|125.37|127.16|125.36|127.18|125.38|127.16|125.36|6
1655330380000|2022-06-15 21:59:40|127.15|125.35|127.16|125.36|127.16|125.36|127.15|125.35|2
1655330390000|2022-06-15 21:59:50|127.15|125.35|127.17|125.37|127.17|125.37|127.15|125.35|5
1655330400000|2022-06-15 22:00:00|127.19|125.39|127.31|125.51|127.34|125.54|127.19|125.39|16
1655330410000|2022-06-15 22:00:10|127.3|125.5|127.38|125.58|127.42|125.62|127.28|125.48|18
1655330420000|2022-06-15 22:00:20|127.33|125.53|127.48|125.68|127.52|125.72|127.32|125.52|22
1655330430000|2022-06-15 22:00:30|127.49|125.69|127.5|125.7|127.53|125.73|127.48|125.68|14
1655330440000|2022-06-15 22:00:40|127.49|125.69|127.48|125.68|127.5|125.7|127.48|125.68|8
1655330450000|2022-06-15 22:00:50|127.49|125.69|127.5|125.7|127.54|125.74|127.49|125.69|6
1655330460000|2022-06-15 22:01:00|127.49|125.69|127.45|125.65|127.5|125.7|127.45|125.65|6
1655330470000|2022-06-15 22:01:10|127.46|125.66|127.43|125.63|127.46|125.66|127.39|125.59|12
1655330480000|2022-06-15 22:01:20|127.44|125.64|127.46|125.66|127.46|125.66|127.42|125.62|8
1655330490000|2022-06-15 22:01:30|127.48|125.68|127.51|125.71|127.53|125.73|127.48|125.68|10
1655330500000|2022-06-15 22:01:40|127.52|125.72|127.55|125.75|127.55|125.75|127.51|125.71|6
1655330510000|2022-06-15 22:01:50|127.57|125.77|127.6|125.8|127.62|125.82|127.57|125.77|13
1655330530000|2022-06-15 22:02:10|127.61|125.81|127.55|125.75|127.61|125.81|127.54|125.74|10
1655330540000|2022-06-15 22:02:20|127.58|125.78|127.64|125.84|127.66|125.86|127.58|125.78|12
1655330550000|2022-06-15 22:02:30|127.62|125.82|127.8|126|127.83|126.03|127.62|125.82|14
1655330560000|2022-06-15 22:02:40|127.74|125.94|127.83|126.03|127.84|126.04|127.74|125.94|16
1655330570000|2022-06-15 22:02:50|127.84|126.04|127.88|126.08|127.93|126.13|127.83|126.03|16
1655330580000|2022-06-15 22:03:00|127.89|126.09|127.99|126.19|127.99|126.19|127.89|126.09|10
1655330590000|2022-06-15 22:03:10|128|126.2|128|126.2|128.02|126.22|127.97|126.17|15
1655330600000|2022-06-15 22:03:20|127.99|126.19|127.97|126.17|127.99|126.19|127.94|126.14|10
1655330610000|2022-06-15 22:03:30|127.96|126.16|127.9|126.1|127.99|126.19|127.87|126.07|16
1655330620000|2022-06-15 22:03:40|127.91|126.11|128.04|126.24|128.04|126.24|127.91|126.11|12
1655330630000|2022-06-15 22:03:50|128.03|126.23|128.04|126.24|128.05|126.25|128.03|126.23|5
1655330640000|2022-06-15 22:04:00|128.05|126.25|128.12|126.32|128.12|126.32|128.03|126.23|17
1655330650000|2022-06-15 22:04:10|128.11|126.31|128.15|126.35|128.15|126.35|128.11|126.31|7
1655330660000|2022-06-15 22:04:20|128.14|126.34|128.29|126.49|128.36|126.56|128.14|126.34|22
1655330670000|2022-06-15 22:04:30|128.3|126.5|128.35|126.55|128.35|126.55|128.28|126.48|16
1655330680000|2022-06-15 22:04:40|128.36|126.56|128.44|126.64|128.44|126.64|128.34|126.54|12
1655330690000|2022-06-15 22:04:50|128.45|126.65|128.46|126.66|128.47|126.67|128.45|126.65|4
1655330700000|2022-06-15 22:05:00|128.47|126.67|128.39|126.59|128.49|126.69|128.38|126.58|14
1655330710000|2022-06-15 22:05:10|128.4|126.6|128.59|126.79|128.59|126.79|128.4|126.6|12
1655330720000|2022-06-15 22:05:20|128.61|126.81|128.57|126.77|128.61|126.81|128.45|126.65|22
1655330730000|2022-06-15 22:05:30|128.56|126.76|128.63|126.83|128.68|126.88|128.51|126.71|19
1655330740000|2022-06-15 22:05:40|128.6|126.8|128.52|126.72|128.62|126.82|128.52|126.72|23
1655330750000|2022-06-15 22:05:50|128.51|126.71|128.48|126.68|128.55|126.75|128.48|126.68|9
1655330760000|2022-06-15 22:06:00|128.49|126.69|128.63|126.83|128.64|126.84|128.49|126.69|15
1655330770000|2022-06-15 22:06:10|128.62|126.82|128.63|126.83|128.64|126.84|128.62|126.82|6
1655330780000|2022-06-15 22:06:20|128.64|126.84|128.61|126.81|128.71|126.91|128.6|126.8|14
1655330790000|2022-06-15 22:06:30|128.63|126.83|128.66|126.86|128.66|126.86|128.59|126.79|14
1655330800000|2022-06-15 22:06:40|128.67|126.87|128.72|126.92|128.73|126.93|128.65|126.85|15
1655330810000|2022-06-15 22:06:50|128.71|126.91|128.63|126.83|128.71|126.91|128.62|126.82|17
1655330820000|2022-06-15 22:07:00|128.62|126.82|128.63|126.83|128.63|126.83|128.61|126.81|6
1655330830000|2022-06-15 22:07:10|128.62|126.82|128.66|126.86|128.66|126.86|128.62|126.82|7
1655330840000|2022-06-15 22:07:20|128.67|126.87|128.75|126.95|128.79|126.99|128.67|126.87|21
1655330850000|2022-06-15 22:07:30|128.76|126.96|128.95|127.15|128.96|127.16|128.76|126.96|15
1655330860000|2022-06-15 22:07:40|128.97|127.17|128.8|127|129.01|127.21|128.78|126.98|23
1655330870000|2022-06-15 22:07:50|128.79|126.99|128.68|126.88|128.79|126.99|128.68|126.88|19
1655330880000|2022-06-15 22:08:00|128.69|126.89|128.6|126.8|128.7|126.9|128.6|126.8|13
1655330890000|2022-06-15 22:08:10|128.57|126.77|128.39|126.59|128.57|126.77|128.39|126.59|9
1655330900000|2022-06-15 22:08:20|128.37|126.57|128.45|126.65|128.48|126.68|128.34|126.54|9
1655330910000|2022-06-15 22:08:30|128.44|126.64|128.42|126.62|128.45|126.65|128.38|126.58|14
1655330920000|2022-06-15 22:08:40|128.43|126.63|128.39|126.59|128.43|126.63|128.39|126.59|7
1655330930000|2022-06-15 22:08:50|128.38|126.58|128.29|126.49|128.4|126.6|128.29|126.49|9
1655330940000|2022-06-15 22:09:00|128.24|126.44|128.16|126.36|128.3|126.5|128.16|126.36|19
1655330950000|2022-06-15 22:09:10|128.14|126.34|128.14|126.34|128.15|126.35|128.12|126.32|17
1655330960000|2022-06-15 22:09:20|128.13|126.33|128.2|126.4|128.2|126.4|128.1|126.3|12
1655330970000|2022-06-15 22:09:30|128.18|126.38|128.15|126.35|128.18|126.38|128.15|126.35|9
1655330980000|2022-06-15 22:09:40|128.14|126.34|128.14|126.34|128.15|126.35|128.06|126.26|17
1655330990000|2022-06-15 22:09:50|128.15|126.35|128.23|126.43|128.24|126.44|128.14|126.34|8
1655331000000|2022-06-15 22:10:00|128.22|126.42|128.18|126.38|128.22|126.42|128.16|126.36|16
1655331010000|2022-06-15 22:10:10|128.17|126.37|128.12|126.32|128.19|126.39|128.09|126.29|15
1655331020000|2022-06-15 22:10:20|128.11|126.31|128.12|126.32|128.14|126.34|128.1|126.3|15
1655331030000|2022-06-15 22:10:30|128.13|126.33|128.18|126.38|128.2|126.4|128.11|126.31|15
1655331040000|2022-06-15 22:10:40|128.19|126.39|128.15|126.35|128.19|126.39|128.15|126.35|5
1655331050000|2022-06-15 22:10:50|128.16|126.36|128.22|126.42|128.23|126.43|128.15|126.35|16
1655331060000|2022-06-15 22:11:00|128.25|126.45|128.25|126.45|128.29|126.49|128.25|126.45|12
1655331070000|2022-06-15 22:11:10|128.26|126.46|128.31|126.51|128.31|126.51|128.26|126.46|10
1655331080000|2022-06-15 22:11:20|128.32|126.52|128.53|126.73|128.55|126.75|128.32|126.52|16
1655331090000|2022-06-15 22:11:30|128.54|126.74|128.53|126.73|128.54|126.74|128.48|126.68|10
1655331100000|2022-06-15 22:11:40|128.54|126.74|128.87|127.07|128.88|127.08|128.54|126.74|16
1655331110000|2022-06-15 22:11:50|128.88|127.08|128.96|127.16|128.99|127.19|128.88|127.08|10
1655331120000|2022-06-15 22:12:00|128.92|127.12|128.86|127.06|128.92|127.12|128.86|127.06|11
1655331130000|2022-06-15 22:12:10|128.84|127.04|128.84|127.04|128.88|127.08|128.79|126.99|17
1655331140000|2022-06-15 22:12:20|128.8|127|128.73|126.93|128.8|127|128.72|126.92|8
1655331150000|2022-06-15 22:12:30|128.72|126.92|128.72|126.92|128.73|126.93|128.68|126.88|15
1655331160000|2022-06-15 22:12:40|128.71|126.91|128.76|126.96|128.8|127|128.71|126.91|14
1655331170000|2022-06-15 22:12:50|128.77|126.97|128.79|126.99|128.8|127|128.77|126.97|7
1655331180000|2022-06-15 22:13:00|128.78|126.98|128.81|127.01|128.81|127.01|128.78|126.98|6
1655331190000|2022-06-15 22:13:10|128.84|127.04|128.84|127.04|128.84|127.04|128.83|127.03|3
1655331200000|2022-06-15 22:13:20|128.85|127.05|128.87|127.07|128.87|127.07|128.85|127.05|4
1655331210000|2022-06-15 22:13:30|128.88|127.08|129.13|127.33|129.15|127.35|128.88|127.08|16
1655331220000|2022-06-15 22:13:40|129.12|127.32|129.14|127.34|129.15|127.35|129.11|127.31|17
1655331230000|2022-06-15 22:13:50|129.13|127.33|129.17|127.37|129.18|127.38|129.13|127.33|7
1655331240000|2022-06-15 22:14:00|129.18|127.38|129.13|127.33|129.21|127.41|129.13|127.33|15
1655331250000|2022-06-15 22:14:10|129.08|127.28|129.05|127.25|129.08|127.28|129.05|127.25|10
1655331260000|2022-06-15 22:14:20|129.06|127.26|129.03|127.23|129.06|127.26|129.02|127.22|7
1655331270000|2022-06-15 22:14:30|129.02|127.22|128.98|127.18|129.02|127.22|128.98|127.18|5
1655331280000|2022-06-15 22:14:40|128.97|127.17|129.03|127.23|129.03|127.23|128.97|127.17|11
1655331290000|2022-06-15 22:14:50|129.02|127.22|129.05|127.25|129.06|127.26|129.02|127.22|8
1655331300000|2022-06-15 22:15:00|129.06|127.26|128.99|127.19|129.06|127.26|128.99|127.19|9
1655331310000|2022-06-15 22:15:10|129|127.2|128.99|127.19|129|127.2|128.98|127.18|4
1655331320000|2022-06-15 22:15:20|129.02|127.22|129.06|127.26|129.08|127.28|129.02|127.22|13
1655331330000|2022-06-15 22:15:30|129.05|127.25|129.05|127.25|129.06|127.26|129.05|127.25|3
1655331340000|2022-06-15 22:15:40|129.06|127.26|129.05|127.25|129.08|127.28|129.03|127.23|12
1655331350000|2022-06-15 22:15:50|129.04|127.24|129.14|127.34|129.16|127.36|129.04|127.24|15
1655331360000|2022-06-15 22:16:00|129.17|127.37|129.14|127.34|129.21|127.41|129.08|127.28|16
1655331370000|2022-06-15 22:16:10|129.12|127.32|129.06|127.26|129.12|127.32|129.05|127.25|11
1655331380000|2022-06-15 22:16:20|129.07|127.27|129.18|127.38|129.18|127.38|129.07|127.27|15
1655331390000|2022-06-15 22:16:30|129.17|127.37|129.15|127.35|129.19|127.39|129.13|127.33|14
1655331400000|2022-06-15 22:16:40|129.14|127.34|129|127.2|129.14|127.34|129|127.2|17
1655331410000|2022-06-15 22:16:50|128.96|127.16|128.81|127.01|128.96|127.16|128.8|127|17
1655331420000|2022-06-15 22:17:00|128.87|127.07|128.67|126.87|128.88|127.08|128.67|126.87|18
1655331430000|2022-06-15 22:17:10|128.68|126.88|128.55|126.75|128.68|126.88|128.55|126.75|20
1655331440000|2022-06-15 22:17:20|128.53|126.73|128.39|126.59|128.53|126.73|128.38|126.58|16
1655331450000|2022-06-15 22:17:30|128.37|126.57|128.45|126.65|128.45|126.65|128.37|126.57|12
1655331460000|2022-06-15 22:17:40|128.46|126.66|128.44|126.64|128.47|126.67|128.44|126.64|7
1655331470000|2022-06-15 22:17:50|128.43|126.63|128.44|126.64|128.52|126.72|128.42|126.62|17
1655331480000|2022-06-15 22:18:00|128.43|126.63|128.48|126.68|128.52|126.72|128.42|126.62|11
1655331490000|2022-06-15 22:18:10|128.47|126.67|128.5|126.7|128.52|126.72|128.47|126.67|5
1655331500000|2022-06-15 22:18:20|128.51|126.71|128.42|126.62|128.51|126.71|128.42|126.62|7
1655331510000|2022-06-15 22:18:30|128.43|126.63|128.42|126.62|128.44|126.64|128.42|126.62|4
1655331520000|2022-06-15 22:18:40|128.43|126.63|128.43|126.63|128.46|126.66|128.43|126.63|5
1655331530000|2022-06-15 22:18:50|128.44|126.64|128.44|126.64|128.44|126.64|128.44|126.64|1
1655331540000|2022-06-15 22:19:00|128.45|126.65|128.45|126.65|128.46|126.66|128.42|126.62|11
1655331550000|2022-06-15 22:19:10|128.43|126.63|128.3|126.5|128.43|126.63|128.3|126.5|11
1655331560000|2022-06-15 22:19:20|128.29|126.49|128.24|126.44|128.3|126.5|128.24|126.44|13
1655331570000|2022-06-15 22:19:30|128.23|126.43|128.1|126.3|128.26|126.46|128.03|126.23|18
1655331580000|2022-06-15 22:19:40|128.11|126.31|127.97|126.17|128.11|126.31|127.95|126.15|17
1655331590000|2022-06-15 22:19:50|127.98|126.18|127.94|126.14|128.03|126.23|127.94|126.14|14
1655331600000|2022-06-15 22:20:00|127.95|126.15|128.07|126.27|128.07|126.27|127.95|126.15|8
1655331610000|2022-06-15 22:20:10|128.08|126.28|128.08|126.28|128.09|126.29|128.08|126.28|3
1655331620000|2022-06-15 22:20:20|128.07|126.27|128.03|126.23|128.07|126.27|128.03|126.23|5
1655331630000|2022-06-15 22:20:30|128|126.2|127.87|126.07|128|126.2|127.87|126.07|7
1655331640000|2022-06-15 22:20:40|127.86|126.06|127.82|126.02|127.86|126.06|127.82|126.02|15
1655331650000|2022-06-15 22:20:50|127.85|126.05|127.96|126.16|127.97|126.17|127.84|126.04|13
1655331660000|2022-06-15 22:21:00|127.97|126.17|127.84|126.04|127.97|126.17|127.75|125.95|19
1655331670000|2022-06-15 22:21:10|127.82|126.02|127.84|126.04|127.93|126.13|127.82|126.02|16
1655331680000|2022-06-15 22:21:20|127.83|126.03|127.84|126.04|127.84|126.04|127.82|126.02|12
1655331690000|2022-06-15 22:21:30|127.83|126.03|127.84|126.04|127.85|126.05|127.83|126.03|6
1655331700000|2022-06-15 22:21:40|127.83|126.03|127.83|126.03|127.84|126.04|127.83|126.03|9
1655331710000|2022-06-15 22:21:50|127.84|126.04|127.73|125.93|127.84|126.04|127.73|125.93|8
1655331720000|2022-06-15 22:22:00|127.72|125.92|127.75|125.95|127.77|125.97|127.71|125.91|12
1655331730000|2022-06-15 22:22:10|127.76|125.96|127.71|125.91|127.76|125.96|127.71|125.91|10
1655331740000|2022-06-15 22:22:20|127.7|125.9|127.53|125.73|127.7|125.9|127.48|125.68|18
1655331750000|2022-06-15 22:22:30|127.55|125.75|127.65|125.85|127.68|125.88|127.55|125.75|21
1655331760000|2022-06-15 22:22:40|127.64|125.84|127.5|125.7|127.65|125.85|127.47|125.67|15
1655331770000|2022-06-15 22:22:50|127.49|125.69|127.46|125.66|127.49|125.69|127.44|125.64|12
1655331780000|2022-06-15 22:23:00|127.47|125.67|127.33|125.53|127.47|125.67|127.32|125.52|20
1655331790000|2022-06-15 22:23:10|127.37|125.57|127.48|125.68|127.48|125.68|127.37|125.57|11
1655331800000|2022-06-15 22:23:20|127.49|125.69|127.44|125.64|127.49|125.69|127.44|125.64|11
1655331810000|2022-06-15 22:23:30|127.45|125.65|127.51|125.71|127.51|125.71|127.43|125.63|12
1655331820000|2022-06-15 22:23:40|127.52|125.72|127.41|125.61|127.52|125.72|127.4|125.6|15
1655331830000|2022-06-15 22:23:50|127.4|125.6|127.45|125.65|127.45|125.65|127.4|125.6|13
1655331840000|2022-06-15 22:24:00|127.44|125.64|127.48|125.68|127.54|125.74|127.43|125.63|16
1655331850000|2022-06-15 22:24:10|127.46|125.66|127.45|125.65|127.46|125.66|127.42|125.62|12
1655331860000|2022-06-15 22:24:20|127.46|125.66|127.49|125.69|127.49|125.69|127.44|125.64|11
1655331870000|2022-06-15 22:24:30|127.5|125.7|127.5|125.7|127.53|125.73|127.49|125.69|14
1655331880000|2022-06-15 22:24:40|127.51|125.71|127.53|125.73|127.55|125.75|127.5|125.7|18
1655331890000|2022-06-15 22:24:50|127.54|125.74|127.54|125.74|127.55|125.75|127.48|125.68|14
1655331900000|2022-06-15 22:25:00|127.53|125.73|127.55|125.75|127.55|125.75|127.53|125.73|7
1655331910000|2022-06-15 22:25:10|127.56|125.76|127.55|125.75|127.56|125.76|127.55|125.75|6
1655331920000|2022-06-15 22:25:20|127.56|125.76|127.64|125.84|127.65|125.85|127.55|125.75|13
1655331930000|2022-06-15 22:25:30|127.63|125.83|127.62|125.82|127.64|125.84|127.61|125.81|7
1655331940000|2022-06-15 22:25:40|127.61|125.81|127.82|126.02|127.9|126.1|127.61|125.81|20
1655331950000|2022-06-15 22:25:50|127.83|126.03|127.89|126.09|127.94|126.14|127.77|125.97|20
1655331960000|2022-06-15 22:26:00|127.88|126.08|127.84|126.04|127.96|126.16|127.84|126.04|19
1655331970000|2022-06-15 22:26:10|127.85|126.05|127.94|126.14|127.94|126.14|127.85|126.05|15
1655331980000|2022-06-15 22:26:20|127.98|126.18|128.02|126.22|128.03|126.23|127.98|126.18|9
1655331990000|2022-06-15 22:26:30|128|126.2|127.96|126.16|128.01|126.21|127.93|126.13|13
1655332000000|2022-06-15 22:26:40|127.94|126.14|127.99|126.19|128.04|126.24|127.85|126.05|25
1655332010000|2022-06-15 22:26:50|127.98|126.18|128.07|126.27|128.11|126.31|127.98|126.18|14
1655332020000|2022-06-15 22:27:00|128.08|126.28|128.35|126.55|128.35|126.55|128.07|126.27|14
1655332030000|2022-06-15 22:27:10|128.38|126.58|128.56|126.76|128.56|126.76|128.38|126.58|20
1655332040000|2022-06-15 22:27:20|128.57|126.77|128.66|126.86|128.76|126.96|128.57|126.77|27
1655332050000|2022-06-15 22:27:30|128.65|126.85|128.67|126.87|128.67|126.87|128.64|126.84|12
1655332060000|2022-06-15 22:27:40|128.66|126.86|128.71|126.91|128.75|126.95|128.66|126.86|18
1655332070000|2022-06-15 22:27:50|128.72|126.92|129.02|127.22|129.02|127.22|128.69|126.89|24
1655332080000|2022-06-15 22:28:00|129.03|127.23|128.99|127.19|129.03|127.23|128.93|127.13|18
1655332090000|2022-06-15 22:28:10|128.97|127.17|128.68|126.88|128.98|127.18|128.68|126.88|27
1655332100000|2022-06-15 22:28:20|128.66|126.86|128.6|126.8|128.66|126.86|128.52|126.72|21
1655332110000|2022-06-15 22:28:30|128.64|126.84|128.66|126.86|128.67|126.87|128.6|126.8|13
1655332120000|2022-06-15 22:28:40|128.67|126.87|128.64|126.84|128.68|126.88|128.63|126.83|17
1655332130000|2022-06-15 22:28:50|128.63|126.83|128.49|126.69|128.63|126.83|128.47|126.67|16
1655332140000|2022-06-15 22:29:00|128.5|126.7|128.52|126.72|128.75|126.95|128.5|126.7|19
1655332150000|2022-06-15 22:29:10|128.53|126.73|128.52|126.72|128.6|126.8|128.52|126.72|16
1655332160000|2022-06-15 22:29:20|128.53|126.73|128.56|126.76|128.57|126.77|128.48|126.68|13
1655332170000|2022-06-15 22:29:30|128.57|126.77|128.31|126.51|128.57|126.77|128.31|126.51|25
1655332180000|2022-06-15 22:29:40|128.3|126.5|128.39|126.59|128.4|126.6|128.3|126.5|19
1655332190000|2022-06-15 22:29:50|128.4|126.6|128.44|126.64|128.45|126.65|128.39|126.59|11
1655332200000|2022-06-15 22:30:00|128.45|126.65|128.45|126.65|128.69|126.89|128.45|126.65|24
1655332210000|2022-06-15 22:30:10|128.46|126.66|128.33|126.53|128.52|126.72|128.31|126.51|22
1655332220000|2022-06-15 22:30:20|128.32|126.52|128.32|126.52|128.34|126.54|128.31|126.51|10
1655332230000|2022-06-15 22:30:30|128.28|126.48|128.16|126.36|128.28|126.48|128.14|126.34|19
1655332240000|2022-06-15 22:30:40|128.15|126.35|128.08|126.28|128.16|126.36|128.07|126.27|12
1655332250000|2022-06-15 22:30:50|128.09|126.29|128.34|126.54|128.34|126.54|128.09|126.29|17
1655332260000|2022-06-15 22:31:00|128.33|126.53|128.23|126.43|128.33|126.53|128.21|126.41|14
1655332270000|2022-06-15 22:31:10|128.24|126.44|128.35|126.55|128.43|126.63|128.24|126.44|24
1655332280000|2022-06-15 22:31:20|128.36|126.56|128.35|126.55|128.37|126.57|128.33|126.53|12
1655332290000|2022-06-15 22:31:30|128.36|126.56|128.35|126.55|128.36|126.56|128.35|126.55|4
1655332300000|2022-06-15 22:31:40|128.34|126.54|128.3|126.5|128.34|126.54|128.21|126.41|13
1655332310000|2022-06-15 22:31:50|128.31|126.51|128.35|126.55|128.35|126.55|128.28|126.48|15
1655332320000|2022-06-15 22:32:00|128.32|126.52|128.38|126.58|128.41|126.61|128.32|126.52|13
1655332330000|2022-06-15 22:32:10|128.37|126.57|128.47|126.67|128.5|126.7|128.37|126.57|14
1655332340000|2022-06-15 22:32:20|128.48|126.68|128.34|126.54|128.6|126.8|128.33|126.53|21
1655332350000|2022-06-15 22:32:30|128.35|126.55|128.35|126.55|128.37|126.57|128.34|126.54|16
1655332360000|2022-06-15 22:32:40|128.36|126.56|128.5|126.7|128.5|126.7|128.35|126.55|19
1655332370000|2022-06-15 22:32:50|128.49|126.69|128.43|126.63|128.49|126.69|128.42|126.62|11
1655332380000|2022-06-15 22:33:00|128.42|126.62|128.57|126.77|128.58|126.78|128.42|126.62|16
1655332390000|2022-06-15 22:33:10|128.58|126.78|128.91|127.11|128.91|127.11|128.57|126.77|20
1655332400000|2022-06-15 22:33:20|128.9|127.1|128.87|127.07|128.91|127.11|128.85|127.05|11
1655332410000|2022-06-15 22:33:30|128.86|127.06|128.87|127.07|128.91|127.11|128.83|127.03|18
1655332420000|2022-06-15 22:33:40|128.86|127.06|128.82|127.02|128.98|127.18|128.82|127.02|17
1655332430000|2022-06-15 22:33:50|128.8|127|128.87|127.07|128.87|127.07|128.79|126.99|20
1655332440000|2022-06-15 22:34:00|128.88|127.08|128.88|127.08|128.89|127.09|128.84|127.04|14
1655332450000|2022-06-15 22:34:10|128.89|127.09|128.89|127.09|128.91|127.11|128.89|127.09|6
1655332460000|2022-06-15 22:34:20|128.92|127.12|128.95|127.15|128.99|127.19|128.92|127.12|14
1655332470000|2022-06-15 22:34:30|128.94|127.14|128.82|127.02|128.96|127.16|128.82|127.02|11
1655332480000|2022-06-15 22:34:40|128.81|127.01|128.73|126.93|128.81|127.01|128.73|126.93|9
1655332490000|2022-06-15 22:34:50|128.72|126.92|128.59|126.79|128.72|126.92|128.59|126.79|9
1655332500000|2022-06-15 22:35:00|128.54|126.74|128.49|126.69|128.56|126.76|128.49|126.69|19
1655332510000|2022-06-15 22:35:10|128.48|126.68|128.34|126.54|128.48|126.68|128.33|126.53|10
1655332520000|2022-06-15 22:35:20|128.33|126.53|128.26|126.46|128.33|126.53|128.26|126.46|6
1655332530000|2022-06-15 22:35:30|128.27|126.47|128.25|126.45|128.27|126.47|128.24|126.44|8
1655332540000|2022-06-15 22:35:40|128.26|126.46|128.25|126.45|128.26|126.46|128.24|126.44|8
1655332550000|2022-06-15 22:35:50|128.24|126.44|128.24|126.44|128.24|126.44|128.24|126.44|1
1655332560000|2022-06-15 22:36:00|128.25|126.45|128.19|126.39|128.25|126.45|128.18|126.38|8
1655332570000|2022-06-15 22:36:10|128.2|126.4|128.24|126.44|128.24|126.44|128.19|126.39|8
1655332580000|2022-06-15 22:36:20|128.23|126.43|128.32|126.52|128.33|126.53|128.22|126.42|14
1655332590000|2022-06-15 22:36:30|128.31|126.51|128.23|126.43|128.31|126.51|128.22|126.42|14
1655332600000|2022-06-15 22:36:40|128.22|126.42|128.11|126.31|128.22|126.42|128.11|126.31|12
1655332610000|2022-06-15 22:36:50|128.12|126.32|128.01|126.21|128.19|126.39|127.97|126.17|24
1655332620000|2022-06-15 22:37:00|128.02|126.22|127.76|125.96|128.02|126.22|127.73|125.93|23
1655332630000|2022-06-15 22:37:10|127.77|125.97|127.82|126.02|127.84|126.04|127.72|125.92|21
1655332640000|2022-06-15 22:37:20|127.83|126.03|127.9|126.1|127.93|126.13|127.82|126.02|15
1655332650000|2022-06-15 22:37:30|127.91|126.11|127.9|126.1|127.93|126.13|127.89|126.09|9
1655332660000|2022-06-15 22:37:40|127.89|126.09|128.13|126.33|128.14|126.34|127.89|126.09|28
1655332670000|2022-06-15 22:37:50|128.14|126.34|128.01|126.21|128.14|126.34|128.01|126.21|13
1655332680000|2022-06-15 22:38:00|128|126.2|128.09|126.29|128.09|126.29|128|126.2|14
1655332690000|2022-06-15 22:38:10|128.1|126.3|128.14|126.34|128.14|126.34|128.08|126.28|12
1655332700000|2022-06-15 22:38:20|128.13|126.33|128.11|126.31|128.13|126.33|128.1|126.3|12
1655332710000|2022-06-15 22:38:30|128.1|126.3|128.1|126.3|128.11|126.31|128.09|126.29|7
1655332720000|2022-06-15 22:38:40|128.09|126.29|128.11|126.31|128.14|126.34|128.09|126.29|16
1655332730000|2022-06-15 22:38:50|128.12|126.32|128.16|126.36|128.16|126.36|128.11|126.31|4
1655332740000|2022-06-15 22:39:00|128.17|126.37|128.15|126.35|128.17|126.37|128.14|126.34|13
1655332750000|2022-06-15 22:39:10|128.11|126.31|128.12|126.32|128.12|126.32|128.1|126.3|5
1655332760000|2022-06-15 22:39:20|128.13|126.33|128.1|126.3|128.13|126.33|128.1|126.3|6
1655332770000|2022-06-15 22:39:30|128.11|126.31|128.13|126.33|128.13|126.33|128.11|126.31|3
1655332780000|2022-06-15 22:39:40|128.12|126.32|128.12|126.32|128.13|126.33|128.09|126.29|6
1655332800000|2022-06-15 22:40:00|128.11|126.31|128.12|126.32|128.14|126.34|128.11|126.31|7
1655332810000|2022-06-15 22:40:10|128.13|126.33|128.12|126.32|128.15|126.35|128.12|126.32|4
1655332840000|2022-06-15 22:40:40|128.1|126.3|128.09|126.29|128.1|126.3|128.09|126.29|2
1655332850000|2022-06-15 22:40:50|128.1|126.3|128.11|126.31|128.11|126.31|128.06|126.26|9
1655332860000|2022-06-15 22:41:00|128.12|126.32|128.15|126.35|128.15|126.35|128.12|126.32|4
1655332870000|2022-06-15 22:41:10|128.16|126.36|128.18|126.38|128.19|126.39|128.15|126.35|6
1655332880000|2022-06-15 22:41:20|128.17|126.37|128.16|126.36|128.17|126.37|128.15|126.35|4
1655332890000|2022-06-15 22:41:30|128.15|126.35|128.15|126.35|128.16|126.36|128.15|126.35|9
1655332900000|2022-06-15 22:41:40|128.16|126.36|128.13|126.33|128.16|126.36|128.13|126.33|4
1655332920000|2022-06-15 22:42:00|128.12|126.32|128.09|126.29|128.12|126.32|128.09|126.29|4
1655332930000|2022-06-15 22:42:10|128.08|126.28|127.84|126.04|128.09|126.29|127.83|126.03|20
1655332940000|2022-06-15 22:42:20|127.83|126.03|127.85|126.05|127.88|126.08|127.82|126.02|11
1655332950000|2022-06-15 22:42:30|127.86|126.06|127.89|126.09|127.92|126.12|127.86|126.06|12
1655332960000|2022-06-15 22:42:40|127.9|126.1|127.89|126.09|127.94|126.14|127.89|126.09|12
1655332970000|2022-06-15 22:42:50|127.86|126.06|127.81|126.01|127.86|126.06|127.81|126.01|3
1655332980000|2022-06-15 22:43:00|127.83|126.03|127.84|126.04|127.88|126.08|127.83|126.03|16
1655332990000|2022-06-15 22:43:10|127.83|126.03|127.72|125.92|127.83|126.03|127.71|125.91|8
1655333000000|2022-06-15 22:43:20|127.71|125.91|127.77|125.97|127.77|125.97|127.71|125.91|8
1655333010000|2022-06-15 22:43:30|127.73|125.93|127.78|125.98|127.78|125.98|127.7|125.9|12
1655333020000|2022-06-15 22:43:40|127.77|125.97|127.72|125.92|127.81|126.01|127.71|125.91|16
1655333030000|2022-06-15 22:43:50|127.71|125.91|127.74|125.94|127.74|125.94|127.66|125.86|9
1655333040000|2022-06-15 22:44:00|127.75|125.95|127.73|125.93|127.78|125.98|127.71|125.91|11
1655333050000|2022-06-15 22:44:10|127.74|125.94|127.81|126.01|127.82|126.02|127.74|125.94|17
1655333060000|2022-06-15 22:44:20|127.82|126.02|127.72|125.92|127.82|126.02|127.71|125.91|15
1655333070000|2022-06-15 22:44:30|127.73|125.93|127.83|126.03|127.84|126.04|127.73|125.93|11
1655333080000|2022-06-15 22:44:40|127.82|126.02|127.83|126.03|127.83|126.03|127.82|126.02|6
1655333090000|2022-06-15 22:44:50|127.82|126.02|127.81|126.01|127.83|126.03|127.8|126|7
1655333100000|2022-06-15 22:45:00|127.82|126.02|127.8|126|127.82|126.02|127.79|125.99|13
1655333110000|2022-06-15 22:45:10|127.81|126.01|127.85|126.05|127.85|126.05|127.81|126.01|7
1655333120000|2022-06-15 22:45:20|127.84|126.04|127.87|126.07|127.87|126.07|127.84|126.04|4
1655333130000|2022-06-15 22:45:30|127.89|126.09|127.89|126.09|127.91|126.11|127.89|126.09|11
1655333140000|2022-06-15 22:45:40|127.9|126.1|127.78|125.98|127.91|126.11|127.78|125.98|7
1655333150000|2022-06-15 22:45:50|127.77|125.97|127.73|125.93|127.77|125.97|127.72|125.92|5
1655333160000|2022-06-15 22:46:00|127.72|125.92|127.63|125.83|127.73|125.93|127.63|125.83|11
1655333170000|2022-06-15 22:46:10|127.62|125.82|127.38|125.58|127.62|125.82|127.36|125.56|13
1655333180000|2022-06-15 22:46:20|127.36|125.56|127.35|125.55|127.37|125.57|127.35|125.55|19
1655333190000|2022-06-15 22:46:30|127.36|125.56|127.44|125.64|127.46|125.66|127.32|125.52|10
1655333200000|2022-06-15 22:46:40|127.42|125.62|127.36|125.56|127.42|125.62|127.36|125.56|14
1655333210000|2022-06-15 22:46:50|127.34|125.54|127.39|125.59|127.39|125.59|127.34|125.54|13
1655333220000|2022-06-15 22:47:00|127.38|125.58|127.43|125.63|127.43|125.63|127.38|125.58|10
1655333230000|2022-06-15 22:47:10|127.44|125.64|127.51|125.71|127.51|125.71|127.43|125.63|10
1655333240000|2022-06-15 22:47:20|127.5|125.7|127.47|125.67|127.51|125.71|127.47|125.67|12
1655333250000|2022-06-15 22:47:30|127.46|125.66|127.41|125.61|127.46|125.66|127.4|125.6|13
1655333260000|2022-06-15 22:47:40|127.4|125.6|127.3|125.5|127.4|125.6|127.3|125.5|13
1655333270000|2022-06-15 22:47:50|127.32|125.52|127.29|125.49|127.32|125.52|127.28|125.48|8
1655333280000|2022-06-15 22:48:00|127.3|125.5|127.39|125.59|127.39|125.59|127.3|125.5|6
1655333290000|2022-06-15 22:48:10|127.38|125.58|127.37|125.57|127.39|125.59|127.37|125.57|8
1655333300000|2022-06-15 22:48:20|127.38|125.58|127.5|125.7|127.5|125.7|127.37|125.57|11
1655333310000|2022-06-15 22:48:30|127.49|125.69|127.41|125.61|127.5|125.7|127.39|125.59|18
1655333320000|2022-06-15 22:48:40|127.42|125.62|127.46|125.66|127.47|125.67|127.42|125.62|11
1655333330000|2022-06-15 22:48:50|127.47|125.67|127.45|125.65|127.47|125.67|127.45|125.65|5
1655333340000|2022-06-15 22:49:00|127.46|125.66|127.55|125.75|127.55|125.75|127.45|125.65|9
1655333350000|2022-06-15 22:49:10|127.56|125.76|127.56|125.76|127.56|125.76|127.54|125.74|5
1655333360000|2022-06-15 22:49:20|127.55|125.75|127.61|125.81|127.62|125.82|127.55|125.75|11
1655333370000|2022-06-15 22:49:30|127.62|125.82|127.61|125.81|127.62|125.82|127.6|125.8|6
1655333380000|2022-06-15 22:49:40|127.6|125.8|127.6|125.8|127.61|125.81|127.6|125.8|5
1655333390000|2022-06-15 22:49:50|127.61|125.81|127.6|125.8|127.61|125.81|127.6|125.8|6
1655333400000|2022-06-15 22:50:00|127.59|125.79|127.61|125.81|127.61|125.81|127.59|125.79|5
1655333410000|2022-06-15 22:50:10|127.6|125.8|127.61|125.81|127.62|125.82|127.6|125.8|6
1655333420000|2022-06-15 22:50:20|127.62|125.82|127.66|125.86|127.66|125.86|127.61|125.81|5
1655333430000|2022-06-15 22:50:30|127.65|125.85|127.6|125.8|127.66|125.86|127.59|125.79|6
1655333440000|2022-06-15 22:50:40|127.61|125.81|127.67|125.87|127.67|125.87|127.61|125.81|9
1655333450000|2022-06-15 22:50:50|127.66|125.86|127.67|125.87|127.67|125.87|127.66|125.86|4
1655333460000|2022-06-15 22:51:00|127.65|125.85|127.52|125.72|127.65|125.85|127.52|125.72|16
1655333470000|2022-06-15 22:51:10|127.49|125.69|127.49|125.69|127.49|125.69|127.48|125.68|5
1655333480000|2022-06-15 22:51:20|127.48|125.68|127.37|125.57|127.49|125.69|127.37|125.57|6
1655333490000|2022-06-15 22:51:30|127.36|125.56|127.35|125.55|127.37|125.57|127.35|125.55|4
1655333500000|2022-06-15 22:51:40|127.36|125.56|127.26|125.46|127.36|125.56|127.26|125.46|10
1655333510000|2022-06-15 22:51:50|127.25|125.45|127.33|125.53|127.34|125.54|127.25|125.45|8
1655333520000|2022-06-15 22:52:00|127.34|125.54|127.24|125.44|127.34|125.54|127.23|125.43|17
1655333530000|2022-06-15 22:52:10|127.25|125.45|127.23|125.43|127.25|125.45|127.23|125.43|2
1655333540000|2022-06-15 22:52:20|127.24|125.44|127.32|125.52|127.33|125.53|127.24|125.44|5
1655333550000|2022-06-15 22:52:30|127.33|125.53|127.32|125.52|127.33|125.53|127.32|125.52|4
1655333560000|2022-06-15 22:52:40|127.31|125.51|127.33|125.53|127.33|125.53|127.3|125.5|5
1655333570000|2022-06-15 22:52:50|127.32|125.52|127.33|125.53|127.34|125.54|127.31|125.51|7
1655333580000|2022-06-15 22:53:00|127.34|125.54|127.32|125.52|127.34|125.54|127.32|125.52|7
1655333590000|2022-06-15 22:53:10|127.31|125.51|127.34|125.54|127.34|125.54|127.25|125.45|12
1655333600000|2022-06-15 22:53:20|127.33|125.53|127.32|125.52|127.33|125.53|127.31|125.51|10
1655333610000|2022-06-15 22:53:30|127.33|125.53|127.32|125.52|127.33|125.53|127.32|125.52|2
1655333620000|2022-06-15 22:53:40|127.33|125.53|127.34|125.54|127.34|125.54|127.33|125.53|2
1655333630000|2022-06-15 22:53:50|127.33|125.53|127.33|125.53|127.34|125.54|127.31|125.51|9
1655333640000|2022-06-15 22:54:00|127.32|125.52|127.33|125.53|127.33|125.53|127.32|125.52|2
1655333660000|2022-06-15 22:54:20|127.34|125.54|127.33|125.53|127.35|125.55|127.33|125.53|6
1655333670000|2022-06-15 22:54:30|127.32|125.52|127.33|125.53|127.33|125.53|127.32|125.52|2
1655333680000|2022-06-15 22:54:40|127.34|125.54|127.35|125.55|127.36|125.56|127.34|125.54|6
1655333690000|2022-06-15 22:54:50|127.32|125.52|127.32|125.52|127.32|125.52|127.3|125.5|7
1655333700000|2022-06-15 22:55:00|127.33|125.53|127.14|125.34|127.33|125.53|127.14|125.34|18
1655333710000|2022-06-15 22:55:10|127.12|125.32|127.01|125.21|127.12|125.32|127|125.2|11
1655333720000|2022-06-15 22:55:20|127|125.2|126.96|125.16|127.01|125.21|126.96|125.16|6
1655333730000|2022-06-15 22:55:30|126.93|125.13|126.86|125.06|126.94|125.14|126.86|125.06|12
1655333740000|2022-06-15 22:55:40|126.85|125.05|126.87|125.07|126.87|125.07|126.84|125.04|7
1655333750000|2022-06-15 22:55:50|126.88|125.08|127.04|125.24|127.06|125.26|126.88|125.08|16
1655333760000|2022-06-15 22:56:00|127.06|125.26|126.99|125.19|127.06|125.26|126.99|125.19|16
1655333770000|2022-06-15 22:56:10|126.98|125.18|127.01|125.21|127.05|125.25|126.98|125.18|8
1655333780000|2022-06-15 22:56:20|127|125.2|127.05|125.25|127.05|125.25|127|125.2|7
1655333790000|2022-06-15 22:56:30|127.06|125.26|127.09|125.29|127.1|125.3|127.02|125.22|12
1655333800000|2022-06-15 22:56:40|127.1|125.3|127.1|125.3|127.11|125.31|127.09|125.29|5
1655333810000|2022-06-15 22:56:50|127.09|125.29|127.09|125.29|127.1|125.3|127.09|125.29|3
1655333820000|2022-06-15 22:57:00|127.1|125.3|127.1|125.3|127.11|125.31|127.1|125.3|3
1655333830000|2022-06-15 22:57:10|127.09|125.29|127.03|125.23|127.09|125.29|127.03|125.23|9
1655333840000|2022-06-15 22:57:20|126.99|125.19|126.95|125.15|126.99|125.19|126.95|125.15|11
1655333850000|2022-06-15 22:57:30|126.96|125.16|127.01|125.21|127.03|125.23|126.96|125.16|7
1655333860000|2022-06-15 22:57:40|127.02|125.22|126.98|125.18|127.04|125.24|126.98|125.18|11
1655333870000|2022-06-15 22:57:50|126.97|125.17|126.96|125.16|126.97|125.17|126.96|125.16|4
1655333880000|2022-06-15 22:58:00|126.97|125.17|127.04|125.24|127.04|125.24|126.97|125.17|7
1655333890000|2022-06-15 22:58:10|127.05|125.25|127.03|125.23|127.05|125.25|127.03|125.23|3
1655333900000|2022-06-15 22:58:20|127.04|125.24|127.03|125.23|127.04|125.24|127.03|125.23|10
1655333910000|2022-06-15 22:58:30|127.04|125.24|127.04|125.24|127.05|125.25|127.04|125.24|7
1655333920000|2022-06-15 22:58:40|127.05|125.25|127.04|125.24|127.05|125.25|127.04|125.24|2
1655333930000|2022-06-15 22:58:50|127.05|125.25|126.86|125.06|127.05|125.25|126.86|125.06|12
1655333940000|2022-06-15 22:59:00|126.87|125.07|126.9|125.1|126.92|125.12|126.86|125.06|12
1655333950000|2022-06-15 22:59:10|126.91|125.11|126.92|125.12|126.92|125.12|126.9|125.1|8
1655333960000|2022-06-15 22:59:20|126.93|125.13|126.93|125.13|126.93|125.13|126.92|125.12|7
1655333970000|2022-06-15 22:59:30|126.92|125.12|126.98|125.18|126.98|125.18|126.92|125.12|8
1655333980000|2022-06-15 22:59:40|126.99|125.19|127|125.2|127|125.2|126.98|125.18|4
1655333990000|2022-06-15 22:59:50|127.01|125.21|126.95|125.15|127.01|125.21|126.95|125.15|4
1655334000000|2022-06-15 23:00:00|126.93|125.13|126.94|125.14|126.97|125.17|126.92|125.12|17
1655334010000|2022-06-15 23:00:10|126.95|125.15|127|125.2|127|125.2|126.93|125.13|15
1655334020000|2022-06-15 23:00:20|127.01|125.21|127.06|125.26|127.07|125.27|127.01|125.21|8
1655334030000|2022-06-15 23:00:30|127.07|125.27|127.1|125.3|127.1|125.3|127.06|125.26|7
1655334040000|2022-06-15 23:00:40|127.09|125.29|126.93|125.13|127.09|125.29|126.93|125.13|16
1655334050000|2022-06-15 23:00:50|126.92|125.12|126.9|125.1|126.92|125.12|126.9|125.1|5
1655334060000|2022-06-15 23:01:00|126.89|125.09|126.9|125.1|126.91|125.11|126.89|125.09|4
1655334070000|2022-06-15 23:01:10|126.88|125.08|126.89|125.09|126.92|125.12|126.87|125.07|7
1655334080000|2022-06-15 23:01:20|126.87|125.07|126.83|125.03|126.87|125.07|126.82|125.02|7
1655334090000|2022-06-15 23:01:30|126.84|125.04|126.86|125.06|126.87|125.07|126.83|125.03|7
1655334100000|2022-06-15 23:01:40|126.85|125.05|126.84|125.04|126.85|125.05|126.84|125.04|2
1655334110000|2022-06-15 23:01:50|126.85|125.05|126.82|125.02|126.86|125.06|126.82|125.02|5
1655334120000|2022-06-15 23:02:00|126.83|125.03|126.71|124.91|126.83|125.03|126.71|124.91|12
1655334130000|2022-06-15 23:02:10|126.7|124.9|126.64|124.84|126.7|124.9|126.6|124.8|11
1655334140000|2022-06-15 23:02:20|126.62|124.82|126.65|124.85|126.65|124.85|126.61|124.81|8
1655334150000|2022-06-15 23:02:30|126.69|124.89|126.74|124.94|126.74|124.94|126.69|124.89|3
1655334160000|2022-06-15 23:02:40|126.73|124.93|126.63|124.83|126.73|124.93|126.63|124.83|13
1655334170000|2022-06-15 23:02:50|126.64|124.84|126.71|124.91|126.74|124.94|126.64|124.84|13
1655334180000|2022-06-15 23:03:00|126.74|124.94|126.92|125.12|126.92|125.12|126.74|124.94|11
1655334190000|2022-06-15 23:03:10|126.94|125.14|126.96|125.16|126.97|125.17|126.93|125.13|7
1655334200000|2022-06-15 23:03:20|126.94|125.14|126.9|125.1|126.94|125.14|126.86|125.06|17
1655334210000|2022-06-15 23:03:30|126.91|125.11|126.93|125.13|126.95|125.15|126.9|125.1|7
1655334220000|2022-06-15 23:03:40|126.92|125.12|126.94|125.14|126.94|125.14|126.92|125.12|3
1655334230000|2022-06-15 23:03:50|126.92|125.12|126.92|125.12|126.92|125.12|126.92|125.12|1
1655334240000|2022-06-15 23:04:00|126.93|125.13|126.94|125.14|126.96|125.16|126.92|125.12|6
1655334250000|2022-06-15 23:04:10|126.95|125.15|126.96|125.16|126.96|125.16|126.94|125.14|3
1655334260000|2022-06-15 23:04:20|126.95|125.15|126.92|125.12|126.95|125.15|126.92|125.12|2
1655334280000|2022-06-15 23:04:40|126.91|125.11|126.91|125.11|126.91|125.11|126.91|125.11|1
1655334290000|2022-06-15 23:04:50|126.92|125.12|126.93|125.13|126.93|125.13|126.91|125.11|4
1655334300000|2022-06-15 23:05:00|126.94|125.14|126.96|125.16|126.97|125.17|126.93|125.13|10
1655334310000|2022-06-15 23:05:10|126.97|125.17|126.96|125.16|126.97|125.17|126.95|125.15|4
1655334320000|2022-06-15 23:05:20|126.95|125.15|126.93|125.13|126.95|125.15|126.92|125.12|5
1655334330000|2022-06-15 23:05:30|126.94|125.14|126.95|125.15|126.96|125.16|126.94|125.14|4
1655334340000|2022-06-15 23:05:40|126.96|125.16|126.97|125.17|126.98|125.18|126.95|125.15|8
1655334350000|2022-06-15 23:05:50|126.98|125.18|127|125.2|127|125.2|126.97|125.17|7
1655334360000|2022-06-15 23:06:00|126.99|125.19|127|125.2|127|125.2|126.98|125.18|4
1655334370000|2022-06-15 23:06:10|126.99|125.19|127|125.2|127|125.2|126.99|125.19|2
1655334380000|2022-06-15 23:06:20|127.01|125.21|127.05|125.25|127.07|125.27|127.01|125.21|11
1655334390000|2022-06-15 23:06:30|127.06|125.26|127.11|125.31|127.12|125.32|127.04|125.24|4
1655334400000|2022-06-15 23:06:40|127.13|125.33|127.12|125.32|127.13|125.33|127.12|125.32|2
1655334410000|2022-06-15 23:06:50|127.13|125.33|127.11|125.31|127.13|125.33|127.11|125.31|2
1655334420000|2022-06-15 23:07:00|127.1|125.3|126.97|125.17|127.1|125.3|126.97|125.17|11
1655334430000|2022-06-15 23:07:10|126.98|125.18|126.99|125.19|127.01|125.21|126.98|125.18|7
1655334440000|2022-06-15 23:07:20|126.98|125.18|126.97|125.17|126.99|125.19|126.96|125.16|12
1655334450000|2022-06-15 23:07:30|126.96|125.16|126.96|125.16|126.97|125.17|126.96|125.16|5
1655334460000|2022-06-15 23:07:40|126.97|125.17|126.96|125.16|126.97|125.17|126.96|125.16|4
1655334480000|2022-06-15 23:08:00|126.97|125.17|126.96|125.16|126.99|125.19|126.96|125.16|6
1655334490000|2022-06-15 23:08:10|126.97|125.17|126.97|125.17|126.97|125.17|126.96|125.16|5
1655334500000|2022-06-15 23:08:20|126.96|125.16|126.96|125.16|126.96|125.16|126.95|125.15|3
1655334510000|2022-06-15 23:08:30|126.97|125.17|126.99|125.19|127|125.2|126.97|125.17|6
1655334520000|2022-06-15 23:08:40|127|125.2|127|125.2|127.01|125.21|126.99|125.19|7
1655334530000|2022-06-15 23:08:50|127.02|125.22|127.01|125.21|127.02|125.22|127.01|125.21|4
1655334540000|2022-06-15 23:09:00|127.02|125.22|127.01|125.21|127.03|125.23|127|125.2|9
1655334550000|2022-06-15 23:09:10|127.02|125.22|127.15|125.35|127.15|125.35|127.02|125.22|15
1655334560000|2022-06-15 23:09:20|127.14|125.34|127.14|125.34|127.16|125.36|127.14|125.34|11
1655334570000|2022-06-15 23:09:30|127.13|125.33|127.12|125.32|127.13|125.33|127.11|125.31|4
1655334600000|2022-06-15 23:10:00|127.13|125.33|127.14|125.34|127.14|125.34|127.12|125.32|4
1655334610000|2022-06-15 23:10:10|127.15|125.35|127.16|125.36|127.17|125.37|127.14|125.34|6
1655334620000|2022-06-15 23:10:20|127.15|125.35|127.14|125.34|127.18|125.38|127.14|125.34|15
1655334630000|2022-06-15 23:10:30|127.15|125.35|127.16|125.36|127.17|125.37|127.14|125.34|9
1655334640000|2022-06-15 23:10:40|127.17|125.37|127.18|125.38|127.18|125.38|127.17|125.37|2
1655334650000|2022-06-15 23:10:50|127.17|125.37|127.19|125.39|127.19|125.39|127.17|125.37|4
1655334660000|2022-06-15 23:11:00|127.2|125.4|127.19|125.39|127.23|125.43|127.19|125.39|8
1655334670000|2022-06-15 23:11:10|127.2|125.4|127.17|125.37|127.2|125.4|127.17|125.37|10
1655334680000|2022-06-15 23:11:20|127.14|125.34|127.14|125.34|127.15|125.35|127.14|125.34|5
1655334690000|2022-06-15 23:11:30|127.15|125.35|127.21|125.41|127.23|125.43|127.15|125.35|3
1655334700000|2022-06-15 23:11:40|127.22|125.42|127.21|125.41|127.22|125.42|127.2|125.4|3
1655334710000|2022-06-15 23:11:50|127.2|125.4|127.21|125.41|127.23|125.43|127.18|125.38|9
1655334720000|2022-06-15 23:12:00|127.23|125.43|127.21|125.41|127.23|125.43|127.21|125.41|2
1655334730000|2022-06-15 23:12:10|127.22|125.42|127.26|125.46|127.26|125.46|127.21|125.41|7
1655334740000|2022-06-15 23:12:20|127.25|125.45|127.42|125.62|127.43|125.63|127.25|125.45|16
1655334750000|2022-06-15 23:12:30|127.41|125.61|127.4|125.6|127.41|125.61|127.4|125.6|2
1655334760000|2022-06-15 23:12:40|127.41|125.61|127.4|125.6|127.41|125.61|127.39|125.59|3
1655334770000|2022-06-15 23:12:50|127.38|125.58|127.36|125.56|127.38|125.58|127.36|125.56|3
1655334780000|2022-06-15 23:13:00|127.37|125.57|127.34|125.54|127.37|125.57|127.33|125.53|9
1655334800000|2022-06-15 23:13:20|127.35|125.55|127.35|125.55|127.35|125.55|127.35|125.55|1
1655334810000|2022-06-15 23:13:30|127.34|125.54|127.34|125.54|127.36|125.56|127.34|125.54|7
1655334820000|2022-06-15 23:13:40|127.35|125.55|127.34|125.54|127.35|125.55|127.34|125.54|2
1655334830000|2022-06-15 23:13:50|127.33|125.53|127.33|125.53|127.33|125.53|127.33|125.53|1
1655334840000|2022-06-15 23:14:00|127.32|125.52|127.4|125.6|127.4|125.6|127.32|125.52|3
1655334850000|2022-06-15 23:14:10|127.41|125.61|127.48|125.68|127.48|125.68|127.41|125.61|7
1655334860000|2022-06-15 23:14:20|127.49|125.69|127.65|125.85|127.67|125.87|127.49|125.69|12
1655334870000|2022-06-15 23:14:30|127.66|125.86|127.54|125.74|127.72|125.92|127.53|125.73|15
1655334880000|2022-06-15 23:14:40|127.53|125.73|127.54|125.74|127.55|125.75|127.53|125.73|6
1655334890000|2022-06-15 23:14:50|127.55|125.75|127.55|125.75|127.55|125.75|127.55|125.75|1
1655334900000|2022-06-15 23:15:00|127.65|125.85|127.71|125.91|127.76|125.96|127.65|125.85|10
1655334910000|2022-06-15 23:15:10|127.73|125.93|127.63|125.83|127.73|125.93|127.63|125.83|7
1655334920000|2022-06-15 23:15:20|127.64|125.84|127.67|125.87|127.67|125.87|127.64|125.84|5
1655334930000|2022-06-15 23:15:30|127.66|125.86|127.66|125.86|127.67|125.87|127.64|125.84|9
1655334940000|2022-06-15 23:15:40|127.65|125.85|127.65|125.85|127.66|125.86|127.64|125.84|9
1655334950000|2022-06-15 23:15:50|127.64|125.84|127.67|125.87|127.68|125.88|127.61|125.81|9
1655334960000|2022-06-15 23:16:00|127.66|125.86|127.67|125.87|127.68|125.88|127.66|125.86|8
1655334970000|2022-06-15 23:16:10|127.68|125.88|127.7|125.9|127.7|125.9|127.68|125.88|9
1655334980000|2022-06-15 23:16:20|127.69|125.89|127.69|125.89|127.7|125.9|127.69|125.89|3
1655334990000|2022-06-15 23:16:30|127.68|125.88|127.69|125.89|127.69|125.89|127.68|125.88|4
1655335000000|2022-06-15 23:16:40|127.68|125.88|127.66|125.86|127.69|125.89|127.66|125.86|7
1655335010000|2022-06-15 23:16:50|127.67|125.87|127.67|125.87|127.67|125.87|127.66|125.86|3
1655335030000|2022-06-15 23:17:10|127.66|125.86|127.69|125.89|127.69|125.89|127.65|125.85|5
1655335040000|2022-06-15 23:17:20|127.68|125.88|127.65|125.85|127.68|125.88|127.63|125.83|9
1655335050000|2022-06-15 23:17:30|127.66|125.86|127.65|125.85|127.66|125.86|127.65|125.85|4
1655335060000|2022-06-15 23:17:40|127.66|125.86|127.8|126|127.82|126.02|127.66|125.86|13
1655335070000|2022-06-15 23:17:50|127.81|126.01|127.81|126.01|127.81|126.01|127.8|126|5
1655335090000|2022-06-15 23:18:10|127.82|126.02|127.82|126.02|127.82|126.02|127.82|126.02|1
1655335100000|2022-06-15 23:18:20|127.83|126.03|127.85|126.05|127.86|126.06|127.83|126.03|11
1655335110000|2022-06-15 23:18:30|127.84|126.04|127.89|126.09|127.9|126.1|127.84|126.04|10
1655335120000|2022-06-15 23:18:40|127.9|126.1|127.92|126.12|127.92|126.12|127.9|126.1|3
1655335130000|2022-06-15 23:18:50|127.93|126.13|127.93|126.13|127.93|126.13|127.93|126.13|1
1655335140000|2022-06-15 23:19:00|127.95|126.15|128.05|126.25|128.05|126.25|127.95|126.15|11
1655335150000|2022-06-15 23:19:10|128.04|126.24|128.04|126.24|128.05|126.25|128.03|126.23|4
1655335160000|2022-06-15 23:19:20|128.05|126.25|128.05|126.25|128.06|126.26|128.05|126.25|3
1655335170000|2022-06-15 23:19:30|128.06|126.26|128.05|126.25|128.06|126.26|128.05|126.25|2
1655335180000|2022-06-15 23:19:40|128.04|126.24|128.01|126.21|128.05|126.25|128.01|126.21|10
1655335190000|2022-06-15 23:19:50|128.02|126.22|128.03|126.23|128.03|126.23|128.02|126.22|2
1655335200000|2022-06-15 23:20:00|128.02|126.22|128.03|126.23|128.03|126.23|128.02|126.22|2
1655335210000|2022-06-15 23:20:10|128.04|126.24|128.14|126.34|128.14|126.34|128.04|126.24|9
1655335220000|2022-06-15 23:20:20|128.13|126.33|128.13|126.33|128.14|126.34|128.13|126.33|3
1655335230000|2022-06-15 23:20:30|128.12|126.32|128.12|126.32|128.13|126.33|128.12|126.32|3
1655335240000|2022-06-15 23:20:40|128.13|126.33|128.25|126.45|128.25|126.45|128.13|126.33|9
1655335250000|2022-06-15 23:20:50|128.24|126.44|128.22|126.42|128.24|126.44|128.21|126.41|9
1655335260000|2022-06-15 23:21:00|128.23|126.43|128.21|126.41|128.24|126.44|128.21|126.41|5
1655335270000|2022-06-15 23:21:10|128.22|126.42|128.21|126.41|128.24|126.44|128.2|126.4|8
1655335280000|2022-06-15 23:21:20|128.2|126.4|128.17|126.37|128.2|126.4|128.17|126.37|8
1655335290000|2022-06-15 23:21:30|128.18|126.38|128.1|126.3|128.18|126.38|128.09|126.29|15
1655335300000|2022-06-15 23:21:40|128.09|126.29|128.11|126.31|128.11|126.31|128.08|126.28|5
1655335310000|2022-06-15 23:21:50|128.13|126.33|128.13|126.33|128.13|126.33|128.13|126.33|1
1655335320000|2022-06-15 23:22:00|128.14|126.34|128.24|126.44|128.24|126.44|128.13|126.33|7
1655335330000|2022-06-15 23:22:10|128.23|126.43|128.2|126.4|128.23|126.43|128.2|126.4|7
1655335340000|2022-06-15 23:22:20|128.21|126.41|128.24|126.44|128.24|126.44|128.19|126.39|11
1655335350000|2022-06-15 23:22:30|128.25|126.45|128.31|126.51|128.33|126.53|128.25|126.45|10
1655335360000|2022-06-15 23:22:40|128.36|126.56|128.35|126.55|128.4|126.6|128.35|126.55|8
1655335370000|2022-06-15 23:22:50|128.36|126.56|128.48|126.68|128.5|126.7|128.36|126.56|8
1655335380000|2022-06-15 23:23:00|128.49|126.69|128.53|126.73|128.53|126.73|128.49|126.69|4
1655335400000|2022-06-15 23:23:20|128.61|126.81|128.61|126.81|128.61|126.81|128.61|126.81|1
1655335410000|2022-06-15 23:23:30|128.6|126.8|128.58|126.78|128.6|126.8|128.58|126.78|4
1655335420000|2022-06-15 23:23:40|128.59|126.79|128.61|126.81|128.61|126.81|128.58|126.78|9
1655335430000|2022-06-15 23:23:50|128.6|126.8|128.52|126.72|128.6|126.8|128.5|126.7|13
1655335440000|2022-06-15 23:24:00|128.53|126.73|128.66|126.86|128.69|126.89|128.53|126.73|15
1655335450000|2022-06-15 23:24:10|128.69|126.89|128.72|126.92|128.73|126.93|128.69|126.89|9
1655335460000|2022-06-15 23:24:20|128.71|126.91|128.68|126.88|128.71|126.91|128.68|126.88|8
1655335470000|2022-06-15 23:24:30|128.69|126.89|128.66|126.86|128.69|126.89|128.66|126.86|4
1655335480000|2022-06-15 23:24:40|128.65|126.85|128.61|126.81|128.65|126.85|128.61|126.81|3
1655335510000|2022-06-15 23:25:10|128.65|126.85|128.09|126.29|128.67|126.87|128.09|126.29|9
1655335520000|2022-06-15 23:25:20|128.1|126.3|128.06|126.26|128.17|126.37|128.06|126.26|21
1655335530000|2022-06-15 23:25:30|128.05|126.25|128.02|126.22|128.06|126.26|128.01|126.21|12
1655335540000|2022-06-15 23:25:40|128.03|126.23|128.01|126.21|128.04|126.24|128.01|126.21|12
1655335550000|2022-06-15 23:25:50|128|126.2|127.88|126.08|128|126.2|127.88|126.08|9
1655335560000|2022-06-15 23:26:00|127.87|126.07|127.85|126.05|127.87|126.07|127.83|126.03|6
1655335570000|2022-06-15 23:26:10|127.86|126.06|127.9|126.1|127.91|126.11|127.86|126.06|12
1655335580000|2022-06-15 23:26:20|127.89|126.09|127.9|126.1|127.93|126.13|127.86|126.06|18
1655335590000|2022-06-15 23:26:30|127.89|126.09|127.77|125.97|127.89|126.09|127.77|125.97|18
1655335600000|2022-06-15 23:26:40|127.75|125.95|127.76|125.96|127.76|125.96|127.69|125.89|18
1655335610000|2022-06-15 23:26:50|127.74|125.94|127.7|125.9|127.74|125.94|127.69|125.89|6
1655335620000|2022-06-15 23:27:00|127.69|125.89|127.71|125.91|127.72|125.92|127.67|125.87|9
1655335630000|2022-06-15 23:27:10|127.72|125.92|128.05|126.25|128.07|126.27|127.72|125.92|18
1655335640000|2022-06-15 23:27:20|128.09|126.29|128.1|126.3|128.11|126.31|128.09|126.29|4
1655335650000|2022-06-15 23:27:30|128.09|126.29|128.02|126.22|128.09|126.29|128.02|126.22|10
1655335660000|2022-06-15 23:27:40|128.03|126.23|128.02|126.22|128.03|126.23|128|126.2|12
1655335670000|2022-06-15 23:27:50|128.01|126.21|127.95|126.15|128.02|126.22|127.95|126.15|13
1655335680000|2022-06-15 23:28:00|127.93|126.13|127.97|126.17|127.97|126.17|127.92|126.12|9
1655335690000|2022-06-15 23:28:10|127.99|126.19|127.99|126.19|128.01|126.21|127.98|126.18|10
1655335700000|2022-06-15 23:28:20|127.98|126.18|127.94|126.14|127.99|126.19|127.91|126.11|9
1655335710000|2022-06-15 23:28:30|127.95|126.15|127.99|126.19|127.99|126.19|127.95|126.15|4
1655335720000|2022-06-15 23:28:40|127.97|126.17|128.08|126.28|128.09|126.29|127.97|126.17|9
1655335730000|2022-06-15 23:28:50|128.09|126.29|128.08|126.28|128.09|126.29|128.07|126.27|11
1655335740000|2022-06-15 23:29:00|128.07|126.27|128.1|126.3|128.11|126.31|128.07|126.27|10
1655335750000|2022-06-15 23:29:10|128.11|126.31|128.1|126.3|128.12|126.32|128.09|126.29|6
1655335760000|2022-06-15 23:29:20|128.09|126.29|128.19|126.39|128.19|126.39|128.08|126.28|12
1655335770000|2022-06-15 23:29:30|128.2|126.4|128.21|126.41|128.21|126.41|128.17|126.37|5
1655335780000|2022-06-15 23:29:40|128.22|126.42|128.32|126.52|128.33|126.53|128.22|126.42|9
1655335790000|2022-06-15 23:29:50|128.31|126.51|128.28|126.48|128.31|126.51|128.28|126.48|8
1655335800000|2022-06-15 23:30:00|128.29|126.49|128.27|126.47|128.3|126.5|128.26|126.46|6
1655335810000|2022-06-15 23:30:10|128.28|126.48|128.29|126.49|128.29|126.49|128.27|126.47|6
1655335820000|2022-06-15 23:30:20|128.3|126.5|128.29|126.49|128.36|126.56|128.29|126.49|10
1655335830000|2022-06-15 23:30:30|128.3|126.5|128.2|126.4|128.3|126.5|128.19|126.39|11
1655335840000|2022-06-15 23:30:40|128.19|126.39|128.18|126.38|128.19|126.39|128.17|126.37|6
1655335850000|2022-06-15 23:30:50|128.17|126.37|128.14|126.34|128.17|126.37|128.14|126.34|4
1655335860000|2022-06-15 23:31:00|128.13|126.33|128.1|126.3|128.16|126.36|128.1|126.3|10
1655335870000|2022-06-15 23:31:10|128.11|126.31|127.91|126.11|128.11|126.31|127.91|126.11|15
1655335880000|2022-06-15 23:31:20|127.9|126.1|127.94|126.14|127.97|126.17|127.9|126.1|13
1655335890000|2022-06-15 23:31:30|127.91|126.11|127.87|126.07|127.91|126.11|127.86|126.06|12
1655335900000|2022-06-15 23:31:40|127.86|126.06|127.87|126.07|127.87|126.07|127.86|126.06|2
1655335910000|2022-06-15 23:31:50|127.76|125.96|127.65|125.85|127.76|125.96|127.65|125.85|12
1655335920000|2022-06-15 23:32:00|127.66|125.86|127.55|125.75|127.66|125.86|127.47|125.67|16
1655335930000|2022-06-15 23:32:10|127.54|125.74|127.72|125.92|127.72|125.92|127.53|125.73|22
1655335940000|2022-06-15 23:32:20|127.71|125.91|127.69|125.89|127.74|125.94|127.69|125.89|15
1655335950000|2022-06-15 23:32:30|127.7|125.9|127.7|125.9|127.72|125.92|127.7|125.9|5
1655335960000|2022-06-15 23:32:40|127.71|125.91|127.72|125.92|127.74|125.94|127.7|125.9|12
1655335970000|2022-06-15 23:32:50|127.73|125.93|127.77|125.97|127.77|125.97|127.72|125.92|9
1655335980000|2022-06-15 23:33:00|127.78|125.98|127.94|126.14|127.94|126.14|127.78|125.98|8
1655335990000|2022-06-15 23:33:10|127.93|126.13|127.91|126.11|127.93|126.13|127.91|126.11|3
1655336000000|2022-06-15 23:33:20|127.9|126.1|127.78|125.98|127.9|126.1|127.78|125.98|16
1655336010000|2022-06-15 23:33:30|127.79|125.99|127.78|125.98|127.79|125.99|127.74|125.94|14
1655336020000|2022-06-15 23:33:40|127.77|125.97|127.75|125.95|127.77|125.97|127.74|125.94|7
1655336030000|2022-06-15 23:33:50|127.82|126.02|127.8|126|127.83|126.03|127.78|125.98|17
1655336050000|2022-06-15 23:34:10|127.79|125.99|127.74|125.94|127.79|125.99|127.7|125.9|10
1655336060000|2022-06-15 23:34:20|127.73|125.93|127.69|125.89|127.73|125.93|127.68|125.88|6
1655336070000|2022-06-15 23:34:30|127.7|125.9|127.69|125.89|127.71|125.91|127.69|125.89|6
1655336080000|2022-06-15 23:34:40|127.71|125.91|127.66|125.86|127.71|125.91|127.65|125.85|11
1655336090000|2022-06-15 23:34:50|127.68|125.88|127.68|125.88|127.68|125.88|127.66|125.86|5
1655336100000|2022-06-15 23:35:00|127.7|125.9|127.72|125.92|127.72|125.92|127.69|125.89|4
1655336110000|2022-06-15 23:35:10|127.71|125.91|127.72|125.92|127.72|125.92|127.71|125.91|2
1655336120000|2022-06-15 23:35:20|127.71|125.91|127.69|125.89|127.71|125.91|127.69|125.89|3
1655336130000|2022-06-15 23:35:30|127.68|125.88|127.68|125.88|127.68|125.88|127.67|125.87|3
1655336140000|2022-06-15 23:35:40|127.66|125.86|127.63|125.83|127.66|125.86|127.63|125.83|7
1655336150000|2022-06-15 23:35:50|127.64|125.84|127.4|125.6|127.64|125.84|127.38|125.58|14
1655336160000|2022-06-15 23:36:00|127.42|125.62|127.42|125.62|127.43|125.63|127.41|125.61|5
1655336170000|2022-06-15 23:36:10|127.41|125.61|127.41|125.61|127.41|125.61|127.38|125.58|4
1655336180000|2022-06-15 23:36:20|127.4|125.6|127.39|125.59|127.41|125.61|127.38|125.58|14
1655336190000|2022-06-15 23:36:30|127.4|125.6|127.52|125.72|127.52|125.72|127.38|125.58|16
1655336200000|2022-06-15 23:36:40|127.53|125.73|127.61|125.81|127.63|125.83|127.53|125.73|15
1655336210000|2022-06-15 23:36:50|127.58|125.78|127.56|125.76|127.58|125.78|127.53|125.73|13
1655336220000|2022-06-15 23:37:00|127.55|125.75|127.56|125.76|127.58|125.78|127.55|125.75|8
1655336230000|2022-06-15 23:37:10|127.57|125.77|127.53|125.73|127.58|125.78|127.51|125.71|15
1655336240000|2022-06-15 23:37:20|127.51|125.71|127.53|125.73|127.53|125.73|127.51|125.71|7
1655336250000|2022-06-15 23:37:30|127.51|125.71|127.51|125.71|127.52|125.72|127.5|125.7|11
1655336260000|2022-06-15 23:37:40|127.5|125.7|127.45|125.65|127.51|125.71|127.43|125.63|9
1655336270000|2022-06-15 23:37:50|127.44|125.64|127.45|125.65|127.47|125.67|127.41|125.61|9
1655336280000|2022-06-15 23:38:00|127.47|125.67|127.45|125.65|127.47|125.67|127.45|125.65|3
1655336290000|2022-06-15 23:38:10|127.46|125.66|127.45|125.65|127.5|125.7|127.41|125.61|15
1655336300000|2022-06-15 23:38:20|127.46|125.66|127.49|125.69|127.49|125.69|127.45|125.65|11
1655336310000|2022-06-15 23:38:30|127.48|125.68|127.45|125.65|127.49|125.69|127.44|125.64|7
1655336320000|2022-06-15 23:38:40|127.43|125.63|127.43|125.63|127.44|125.64|127.42|125.62|9
1655336330000|2022-06-15 23:38:50|127.42|125.62|127.46|125.66|127.46|125.66|127.39|125.59|7
1655336340000|2022-06-15 23:39:00|127.5|125.7|127.5|125.7|127.51|125.71|127.49|125.69|8
1655336350000|2022-06-15 23:39:10|127.52|125.72|127.52|125.72|127.56|125.76|127.51|125.71|14
1655336360000|2022-06-15 23:39:20|127.53|125.73|127.46|125.66|127.53|125.73|127.46|125.66|5
1655336370000|2022-06-15 23:39:30|127.45|125.65|127.5|125.7|127.5|125.7|127.45|125.65|8
1655336380000|2022-06-15 23:39:40|127.47|125.67|127.46|125.66|127.47|125.67|127.45|125.65|4
1655336390000|2022-06-15 23:39:50|127.45|125.65|127.4|125.6|127.45|125.65|127.4|125.6|4
1655336400000|2022-06-15 23:40:00|127.39|125.59|127.36|125.56|127.4|125.6|127.34|125.54|7
1655336410000|2022-06-15 23:40:10|127.35|125.55|127.35|125.55|127.38|125.58|127.34|125.54|11
1655336420000|2022-06-15 23:40:20|127.34|125.54|127.34|125.54|127.35|125.55|127.34|125.54|3
1655336430000|2022-06-15 23:40:30|127.3|125.5|127.27|125.47|127.3|125.5|127.26|125.46|4
1655336450000|2022-06-15 23:40:50|127.28|125.48|127.3|125.5|127.3|125.5|127.28|125.48|2
1655336460000|2022-06-15 23:41:00|127.33|125.53|127.34|125.54|127.35|125.55|127.33|125.53|6
1655336470000|2022-06-15 23:41:10|127.36|125.56|127.42|125.62|127.46|125.66|127.36|125.56|9
1655336480000|2022-06-15 23:41:20|127.43|125.63|127.33|125.53|127.43|125.63|127.31|125.51|11
1655336490000|2022-06-15 23:41:30|127.32|125.52|127.17|125.37|127.32|125.52|127.17|125.37|9
1655336500000|2022-06-15 23:41:40|127.18|125.38|127.11|125.31|127.19|125.39|127.09|125.29|14
1655336510000|2022-06-15 23:41:50|127.12|125.32|127.11|125.31|127.13|125.33|127.11|125.31|8
1655336520000|2022-06-15 23:42:00|127.1|125.3|127.02|125.22|127.1|125.3|127.02|125.22|6
1655336530000|2022-06-15 23:42:10|127.01|125.21|126.94|125.14|127.01|125.21|126.92|125.12|14
1655336540000|2022-06-15 23:42:20|126.92|125.12|126.91|125.11|126.92|125.12|126.89|125.09|10
1655336550000|2022-06-15 23:42:30|126.92|125.12|127|125.2|127|125.2|126.91|125.11|9
1655336560000|2022-06-15 23:42:40|127.02|125.22|127.09|125.29|127.16|125.36|127.02|125.22|13
1655336570000|2022-06-15 23:42:50|127.1|125.3|127.11|125.31|127.11|125.31|127.08|125.28|10
1655336580000|2022-06-15 23:43:00|127.12|125.32|127.08|125.28|127.12|125.32|127.05|125.25|14
1655336590000|2022-06-15 23:43:10|127.09|125.29|127.15|125.35|127.15|125.35|127.09|125.29|8
1655336600000|2022-06-15 23:43:20|127.14|125.34|127.03|125.23|127.14|125.34|127.03|125.23|10
1655336610000|2022-06-15 23:43:30|127.02|125.22|127.04|125.24|127.04|125.24|126.99|125.19|12
1655336620000|2022-06-15 23:43:40|127.07|125.27|127.1|125.3|127.15|125.35|127.07|125.27|12
1655336630000|2022-06-15 23:43:50|127.11|125.31|127.12|125.32|127.12|125.32|127.08|125.28|14
1655336640000|2022-06-15 23:44:00|127.11|125.31|127.18|125.38|127.19|125.39|127.11|125.31|7
1655336650000|2022-06-15 23:44:10|127.17|125.37|127.2|125.4|127.2|125.4|127.17|125.37|8
1655336660000|2022-06-15 23:44:20|127.21|125.41|127.2|125.4|127.22|125.42|127.18|125.38|7
1655336670000|2022-06-15 23:44:30|127.19|125.39|127.21|125.41|127.21|125.41|127.18|125.38|5
1655336680000|2022-06-15 23:44:40|127.2|125.4|127.23|125.43|127.23|125.43|127.2|125.4|4
1655336700000|2022-06-15 23:45:00|127.24|125.44|127.23|125.43|127.28|125.48|127.22|125.42|10
1655336710000|2022-06-15 23:45:10|127.22|125.42|127.36|125.56|127.36|125.56|127.22|125.42|12
1655336720000|2022-06-15 23:45:20|127.37|125.57|127.71|125.91|127.71|125.91|127.35|125.55|14
1655336730000|2022-06-15 23:45:30|127.69|125.89|127.78|125.98|127.78|125.98|127.58|125.78|21
1655336740000|2022-06-15 23:45:40|127.79|125.99|128.17|126.37|128.19|126.39|127.78|125.98|23
1655336750000|2022-06-15 23:45:50|128.19|126.39|127.77|125.97|128.21|126.41|127.76|125.96|23
1655336760000|2022-06-15 23:46:00|127.78|125.98|127.78|125.98|127.8|126|127.66|125.86|22
1655336770000|2022-06-15 23:46:10|127.77|125.97|127.93|126.13|127.93|126.13|127.69|125.89|16
1655336780000|2022-06-15 23:46:20|127.94|126.14|128.07|126.27|128.11|126.31|127.94|126.14|14
1655336790000|2022-06-15 23:46:30|128.08|126.28|127.8|126|128.08|126.28|127.77|125.97|23
1655336800000|2022-06-15 23:46:40|127.81|126.01|127.98|126.18|127.99|126.19|127.79|125.99|22
1655336810000|2022-06-15 23:46:50|127.96|126.16|128.03|126.23|128.03|126.23|127.9|126.1|18
1655336820000|2022-06-15 23:47:00|128.04|126.24|128.07|126.27|128.11|126.31|128.04|126.24|17
1655336830000|2022-06-15 23:47:10|128.05|126.25|128.16|126.36|128.16|126.36|128.05|126.25|8
1655336840000|2022-06-15 23:47:20|128.18|126.38|128.17|126.37|128.18|126.38|128.13|126.33|8
1655336850000|2022-06-15 23:47:30|128.16|126.36|128.37|126.57|128.37|126.57|128.16|126.36|15
1655336860000|2022-06-15 23:47:40|128.38|126.58|128.46|126.66|128.46|126.66|128.38|126.58|11
1655336870000|2022-06-15 23:47:50|128.48|126.68|128.47|126.67|128.5|126.7|128.46|126.66|11
1655336880000|2022-06-15 23:48:00|128.48|126.68|128.3|126.5|128.48|126.68|128.22|126.42|20
1655336890000|2022-06-15 23:48:10|128.31|126.51|128.32|126.52|128.33|126.53|128.31|126.51|8
1655336900000|2022-06-15 23:48:20|128.33|126.53|128.43|126.63|128.44|126.64|128.32|126.52|11
1655336910000|2022-06-15 23:48:30|128.41|126.61|128.39|126.59|128.41|126.61|128.32|126.52|13
1655336920000|2022-06-15 23:48:40|128.4|126.6|128.32|126.52|128.42|126.62|128.28|126.48|13
1655336930000|2022-06-15 23:48:50|128.33|126.53|128.33|126.53|128.34|126.54|128.31|126.51|9
1655336940000|2022-06-15 23:49:00|128.32|126.52|128.47|126.67|128.48|126.68|128.32|126.52|19
1655336950000|2022-06-15 23:49:10|128.46|126.66|128.3|126.5|128.46|126.66|128.27|126.47|12
1655336960000|2022-06-15 23:49:20|128.29|126.49|128.38|126.58|128.42|126.62|128.29|126.49|14
1655336970000|2022-06-15 23:49:30|128.39|126.59|128.37|126.57|128.39|126.59|128.37|126.57|7
1655336980000|2022-06-15 23:49:40|128.35|126.55|128.36|126.56|128.44|126.64|128.33|126.53|14
1655336990000|2022-06-15 23:49:50|128.39|126.59|128.44|126.64|128.44|126.64|128.36|126.56|6
1655337000000|2022-06-15 23:50:00|128.43|126.63|128.47|126.67|128.48|126.68|128.43|126.63|9
1655337010000|2022-06-15 23:50:10|128.46|126.66|128.45|126.65|128.47|126.67|128.41|126.61|12
1655337020000|2022-06-15 23:50:20|128.46|126.66|128.44|126.64|128.46|126.66|128.41|126.61|9
1655337030000|2022-06-15 23:50:30|128.45|126.65|128.42|126.62|128.45|126.65|128.42|126.62|6
1655337040000|2022-06-15 23:50:40|128.41|126.61|128.35|126.55|128.41|126.61|128.34|126.54|7
1655337050000|2022-06-15 23:50:50|128.31|126.51|128.02|126.22|128.31|126.51|128.01|126.21|12
1655337060000|2022-06-15 23:51:00|128.04|126.24|128.08|126.28|128.08|126.28|128.04|126.24|9
1655337070000|2022-06-15 23:51:10|128.07|126.27|128.06|126.26|128.11|126.31|128.06|126.26|8
1655337080000|2022-06-15 23:51:20|128.05|126.25|128|126.2|128.06|126.26|127.99|126.19|15
1655337090000|2022-06-15 23:51:30|127.99|126.19|128.01|126.21|128.06|126.26|127.99|126.19|12
1655337100000|2022-06-15 23:51:40|128|126.2|127.95|126.15|128|126.2|127.95|126.15|10
1655337110000|2022-06-15 23:51:50|127.96|126.16|127.99|126.19|127.99|126.19|127.96|126.16|4
1655337120000|2022-06-15 23:52:00|127.98|126.18|128.02|126.22|128.02|126.22|127.98|126.18|6
1655337130000|2022-06-15 23:52:10|128.03|126.23|128.02|126.22|128.06|126.26|128.02|126.22|8
1655337140000|2022-06-15 23:52:20|128.01|126.21|128|126.2|128.01|126.21|127.98|126.18|7
1655337150000|2022-06-15 23:52:30|128.01|126.21|128.2|126.4|128.2|126.4|128|126.2|8
1655337160000|2022-06-15 23:52:40|128.19|126.39|128.2|126.4|128.2|126.4|128.18|126.38|4
1655337170000|2022-06-15 23:52:50|128.19|126.39|128.2|126.4|128.21|126.41|128.16|126.36|11
1655337180000|2022-06-15 23:53:00|128.21|126.41|128.32|126.52|128.32|126.52|128.2|126.4|9
1655337190000|2022-06-15 23:53:10|128.31|126.51|128.32|126.52|128.34|126.54|128.28|126.48|11
1655337200000|2022-06-15 23:53:20|128.33|126.53|128.33|126.53|128.33|126.53|128.32|126.52|5
1655337210000|2022-06-15 23:53:30|128.32|126.52|128.29|126.49|128.33|126.53|128.29|126.49|5
1655337220000|2022-06-15 23:53:40|128.3|126.5|128.32|126.52|128.32|126.52|128.3|126.5|5
1655337230000|2022-06-15 23:53:50|128.33|126.53|128.35|126.55|128.35|126.55|128.32|126.52|8
1655337240000|2022-06-15 23:54:00|128.36|126.56|128.25|126.45|128.36|126.56|128.25|126.45|7
1655337250000|2022-06-15 23:54:10|128.23|126.43|128.19|126.39|128.25|126.45|128.16|126.36|17
1655337260000|2022-06-15 23:54:20|128.18|126.38|128.1|126.3|128.18|126.38|128.1|126.3|5
1655337270000|2022-06-15 23:54:30|128.09|126.29|128.01|126.21|128.09|126.29|128.01|126.21|6
1655337280000|2022-06-15 23:54:40|128|126.2|128.03|126.23|128.04|126.24|127.97|126.17|14
1655337290000|2022-06-15 23:54:50|128.02|126.22|128.02|126.22|128.02|126.22|128|126.2|9
1655337300000|2022-06-15 23:55:00|128.03|126.23|128.02|126.22|128.03|126.23|128.01|126.21|5
1655337310000|2022-06-15 23:55:10|128.03|126.23|128.14|126.34|128.14|126.34|128.02|126.22|13
1655337320000|2022-06-15 23:55:20|128.13|126.33|128.1|126.3|128.13|126.33|128.1|126.3|6
1655337330000|2022-06-15 23:55:30|128.11|126.31|128.28|126.48|128.28|126.48|128.11|126.31|16
1655337340000|2022-06-15 23:55:40|128.27|126.47|128.27|126.47|128.32|126.52|128.27|126.47|10
1655337350000|2022-06-15 23:55:50|128.28|126.48|128.35|126.55|128.36|126.56|128.28|126.48|8
1655337360000|2022-06-15 23:56:00|128.36|126.56|128.41|126.61|128.41|126.61|128.34|126.54|14
1655337370000|2022-06-15 23:56:10|128.42|126.62|128.57|126.77|128.57|126.77|128.42|126.62|21
1655337380000|2022-06-15 23:56:20|128.56|126.76|128.58|126.78|128.59|126.79|128.56|126.76|5
1655337390000|2022-06-15 23:56:30|128.57|126.77|128.62|126.82|128.65|126.85|128.56|126.76|17
1655337400000|2022-06-15 23:56:40|128.63|126.83|128.63|126.83|128.66|126.86|128.62|126.82|14
1655337410000|2022-06-15 23:56:50|128.64|126.84|128.62|126.82|128.64|126.84|128.62|126.82|5
1655337420000|2022-06-15 23:57:00|128.63|126.83|128.58|126.78|128.63|126.83|128.58|126.78|10
1655337430000|2022-06-15 23:57:10|128.59|126.79|128.57|126.77|128.61|126.81|128.57|126.77|7
1655337440000|2022-06-15 23:57:20|128.56|126.76|128.55|126.75|128.56|126.76|128.55|126.75|6
1655337450000|2022-06-15 23:57:30|128.54|126.74|128.54|126.74|128.55|126.75|128.54|126.74|3
1655337460000|2022-06-15 23:57:40|128.6|126.8|128.55|126.75|128.6|126.8|128.55|126.75|8
1655337470000|2022-06-15 23:57:50|128.54|126.74|128.55|126.75|128.55|126.75|128.54|126.74|2
1655337480000|2022-06-15 23:58:00|128.56|126.76|128.6|126.8|128.6|126.8|128.56|126.76|5
1655337490000|2022-06-15 23:58:10|128.59|126.79|128.6|126.8|128.61|126.81|128.59|126.79|8
1655337500000|2022-06-15 23:58:20|128.61|126.81|128.54|126.74|128.61|126.81|128.54|126.74|12
1655337510000|2022-06-15 23:58:30|128.55|126.75|128.56|126.76|128.56|126.76|128.54|126.74|8
1655337520000|2022-06-15 23:58:40|128.55|126.75|128.58|126.78|128.58|126.78|128.54|126.74|10
1655337530000|2022-06-15 23:58:50|128.59|126.79|128.6|126.8|128.6|126.8|128.57|126.77|4
1655337540000|2022-06-15 23:59:00|128.61|126.81|128.72|126.92|128.75|126.95|128.61|126.81|11
1655337550000|2022-06-15 23:59:10|128.71|126.91|128.74|126.94|128.75|126.95|128.71|126.91|6
1655337560000|2022-06-15 23:59:20|128.73|126.93|128.72|126.92|128.75|126.95|128.69|126.89|9
1655337570000|2022-06-15 23:59:30|128.71|126.91|128.72|126.92|128.72|126.92|128.7|126.9|7
1655337580000|2022-06-15 23:59:40|128.73|126.93|128.73|126.93|128.73|126.93|128.73|126.93|1
1655337590000|2022-06-15 23:59:50|128.72|126.92|128.74|126.94|128.74|126.94|128.72|126.92|3
1655337600000|2022-06-16 00:00:00|128.75|126.95|128.71|126.91|128.75|126.95|128.71|126.91|8
1655337610000|2022-06-16 00:00:10|128.7|126.9|128.68|126.88|128.7|126.9|128.66|126.86|8
1655337620000|2022-06-16 00:00:20|128.69|126.89|128.8|127|128.82|127.02|128.69|126.89|12
1655337630000|2022-06-16 00:00:30|128.81|127.01|128.81|127.01|128.83|127.03|128.8|127|11
1655337640000|2022-06-16 00:00:40|128.79|126.99|128.79|126.99|128.8|127|128.79|126.99|7
1655337650000|2022-06-16 00:00:50|128.78|126.98|128.69|126.89|128.78|126.98|128.69|126.89|16
1655337660000|2022-06-16 00:01:00|128.68|126.88|128.67|126.87|128.68|126.88|128.66|126.86|8
1655337670000|2022-06-16 00:01:10|128.68|126.88|128.77|126.97|128.78|126.98|128.68|126.88|14
1655337680000|2022-06-16 00:01:20|128.78|126.98|128.95|127.15|128.95|127.15|128.78|126.98|14
1655337690000|2022-06-16 00:01:30|128.94|127.14|129|127.2|129.02|127.22|128.94|127.14|14
1655337700000|2022-06-16 00:01:40|128.99|127.19|129.01|127.21|129.01|127.21|128.98|127.18|7
1655337710000|2022-06-16 00:01:50|128.99|127.19|129|127.2|129|127.2|128.99|127.19|2
1655337720000|2022-06-16 00:02:00|129.01|127.21|129.12|127.32|129.13|127.33|129.01|127.21|11
1655337730000|2022-06-16 00:02:10|129.1|127.3|129.14|127.34|129.14|127.34|129.09|127.29|9
1655337740000|2022-06-16 00:02:20|129.17|127.37|129.37|127.57|129.37|127.57|129.17|127.37|5
1655337750000|2022-06-16 00:02:30|129.36|127.56|129.35|127.55|129.42|127.62|129.29|127.49|19
1655337760000|2022-06-16 00:02:40|129.36|127.56|129.98|128.18|129.98|128.18|129.36|127.56|16
1655337770000|2022-06-16 00:02:50|129.99|128.19|130.44|128.64|130.53|128.73|129.99|128.19|32
1655337780000|2022-06-16 00:03:00|130.39|128.59|130.93|129.13|130.93|129.13|130.3|128.5|32
1655337790000|2022-06-16 00:03:10|130.92|129.12|130.87|129.07|130.96|129.16|130.86|129.06|18
1655337800000|2022-06-16 00:03:20|130.88|129.08|130.88|129.08|130.94|129.14|130.87|129.07|18
1655337810000|2022-06-16 00:03:30|130.87|129.07|130.78|128.98|130.89|129.09|130.77|128.97|14
1655337820000|2022-06-16 00:03:40|130.79|128.99|130.91|129.11|130.93|129.13|130.79|128.99|19
1655337830000|2022-06-16 00:03:50|130.92|129.12|130.76|128.96|130.93|129.13|130.76|128.96|20
1655337840000|2022-06-16 00:04:00|130.69|128.89|130.87|129.07|130.87|129.07|130.69|128.89|25
1655337850000|2022-06-16 00:04:10|130.89|129.09|130.91|129.11|130.96|129.16|130.88|129.08|13
1655337860000|2022-06-16 00:04:20|130.92|129.12|130.95|129.15|130.96|129.16|130.92|129.12|15
1655337870000|2022-06-16 00:04:30|131.02|129.22|131.23|129.43|131.25|129.45|131.02|129.22|16
1655337880000|2022-06-16 00:04:40|131.24|129.44|131.25|129.45|131.29|129.49|131.22|129.42|10
1655337890000|2022-06-16 00:04:50|131.26|129.46|131.38|129.58|131.43|129.63|131.26|129.46|24
1655337900000|2022-06-16 00:05:00|131.36|129.56|131.57|129.77|131.57|129.77|131.36|129.56|16
1655337910000|2022-06-16 00:05:10|131.59|129.79|131.1|129.3|131.6|129.8|131.1|129.3|27
1655337920000|2022-06-16 00:05:20|130.99|129.19|130.8|129|130.99|129.19|130.63|128.83|29
1655337930000|2022-06-16 00:05:30|130.79|128.99|130.61|128.81|130.79|128.99|130.6|128.8|23
1655337940000|2022-06-16 00:05:40|130.6|128.8|130.69|128.89|130.71|128.91|130.52|128.72|22
1655337950000|2022-06-16 00:05:50|130.72|128.92|130.8|129|130.82|129.02|130.71|128.91|17
1655337960000|2022-06-16 00:06:00|130.81|129.01|130.79|128.99|130.84|129.04|130.79|128.99|9
1655337970000|2022-06-16 00:06:10|130.81|129.01|130.8|129|130.85|129.05|130.8|129|13
1655337980000|2022-06-16 00:06:20|130.79|128.99|130.86|129.06|130.86|129.06|130.79|128.99|17
1655337990000|2022-06-16 00:06:30|130.87|129.07|131.02|129.22|131.07|129.27|130.85|129.05|14
1655338000000|2022-06-16 00:06:40|131.01|129.21|130.78|128.98|131.01|129.21|130.78|128.98|18
1655338010000|2022-06-16 00:06:50|130.73|128.93|130.55|128.75|130.73|128.93|130.53|128.73|17
1655338020000|2022-06-16 00:07:00|130.54|128.74|130.36|128.56|130.55|128.75|130.36|128.56|18
1655338030000|2022-06-16 00:07:10|130.37|128.57|130.49|128.69|130.51|128.71|130.28|128.48|17
1655338040000|2022-06-16 00:07:20|130.5|128.7|130.51|128.71|130.55|128.75|130.5|128.7|10
1655338050000|2022-06-16 00:07:30|130.54|128.74|130.55|128.75|130.65|128.85|130.53|128.73|19
1655338060000|2022-06-16 00:07:40|130.54|128.74|130.33|128.53|130.54|128.74|130.33|128.53|15
1655338070000|2022-06-16 00:07:50|130.32|128.52|130.41|128.61|130.42|128.62|130.31|128.51|11
1655338080000|2022-06-16 00:08:00|130.38|128.58|130.73|128.93|130.73|128.93|130.38|128.58|22
1655338090000|2022-06-16 00:08:10|130.75|128.95|130.96|129.16|130.96|129.16|130.75|128.95|20
1655338100000|2022-06-16 00:08:20|130.97|129.17|131.04|129.24|131.04|129.24|130.96|129.16|18
1655338110000|2022-06-16 00:08:30|131.05|129.25|131.01|129.21|131.06|129.26|130.9|129.1|20
1655338120000|2022-06-16 00:08:40|131.04|129.24|131.16|129.36|131.21|129.41|131.04|129.24|23
1655338130000|2022-06-16 00:08:50|131.17|129.37|131.19|129.39|131.23|129.43|131.17|129.37|19
1655338140000|2022-06-16 00:09:00|131.18|129.38|131.19|129.39|131.2|129.4|131.12|129.32|19
1655338150000|2022-06-16 00:09:10|131.2|129.4|131.19|129.39|131.2|129.4|131.17|129.37|10
1655338160000|2022-06-16 00:09:20|131.22|129.42|131.19|129.39|131.22|129.42|131.18|129.38|15
1655338170000|2022-06-16 00:09:30|131.18|129.38|131.19|129.39|131.2|129.4|131.03|129.23|21
1655338180000|2022-06-16 00:09:40|131.18|129.38|130.93|129.13|131.18|129.38|130.92|129.12|17
1655338190000|2022-06-16 00:09:50|130.94|129.14|130.87|129.07|131.01|129.21|130.87|129.07|26
1655338200000|2022-06-16 00:10:00|130.85|129.05|130.74|128.94|130.85|129.05|130.65|128.85|21
1655338210000|2022-06-16 00:10:10|130.72|128.92|130.62|128.82|130.73|128.93|130.61|128.81|19
1655338220000|2022-06-16 00:10:20|130.61|128.81|130.64|128.84|130.64|128.84|130.54|128.74|12
1655338230000|2022-06-16 00:10:30|130.63|128.83|130.54|128.74|130.63|128.83|130.54|128.74|12
1655338240000|2022-06-16 00:10:40|130.55|128.75|130.57|128.77|130.59|128.79|130.55|128.75|10
1655338250000|2022-06-16 00:10:50|130.55|128.75|130.55|128.75|130.55|128.75|130.49|128.69|14
1655338260000|2022-06-16 00:11:00|130.56|128.76|130.61|128.81|130.65|128.85|130.56|128.76|15
1655338270000|2022-06-16 00:11:10|130.6|128.8|130.69|128.89|130.75|128.95|130.6|128.8|16
1655338280000|2022-06-16 00:11:20|130.7|128.9|130.61|128.81|130.7|128.9|130.61|128.81|11
1655338290000|2022-06-16 00:11:30|130.6|128.8|130.59|128.79|130.6|128.8|130.47|128.67|22
1655338300000|2022-06-16 00:11:40|130.6|128.8|130.69|128.89|130.77|128.97|130.6|128.8|16
1655338310000|2022-06-16 00:11:50|130.71|128.91|130.62|128.82|130.72|128.92|130.61|128.81|18
1655338320000|2022-06-16 00:12:00|130.63|128.83|130.61|128.81|130.63|128.83|130.61|128.81|7
1655338330000|2022-06-16 00:12:10|130.6|128.8|130.55|128.75|130.6|128.8|130.48|128.68|14
1655338340000|2022-06-16 00:12:20|130.56|128.76|130.63|128.83|130.63|128.83|130.52|128.72|15
1655338350000|2022-06-16 00:12:30|130.64|128.84|130.55|128.75|130.64|128.84|130.55|128.75|11
1655338360000|2022-06-16 00:12:40|130.54|128.74|130.42|128.62|130.58|128.78|130.42|128.62|20
1655338370000|2022-06-16 00:12:50|130.43|128.63|130.41|128.61|130.43|128.63|130.41|128.61|3
1655338380000|2022-06-16 00:13:00|130.43|128.63|130.48|128.68|130.51|128.71|130.41|128.61|17
1655338390000|2022-06-16 00:13:10|130.46|128.66|130.55|128.75|130.55|128.75|130.4|128.6|10
1655338400000|2022-06-16 00:13:20|130.54|128.74|130.67|128.87|130.67|128.87|130.52|128.72|21
1655338410000|2022-06-16 00:13:30|130.68|128.88|130.89|129.09|130.92|129.12|130.62|128.82|14
1655338420000|2022-06-16 00:13:40|130.9|129.1|130.96|129.16|131|129.2|130.87|129.07|17
1655338430000|2022-06-16 00:13:50|130.95|129.15|130.86|129.06|130.95|129.15|130.85|129.05|7
1655338440000|2022-06-16 00:14:00|130.87|129.07|130.82|129.02|130.88|129.08|130.82|129.02|13
1655338450000|2022-06-16 00:14:10|130.81|129.01|130.62|128.82|130.81|129.01|130.61|128.81|23
1655338460000|2022-06-16 00:14:20|130.63|128.83|130.72|128.92|130.75|128.95|130.63|128.83|19
1655338470000|2022-06-16 00:14:30|130.73|128.93|130.65|128.85|130.77|128.97|130.65|128.85|12
1655338480000|2022-06-16 00:14:40|130.64|128.84|130.54|128.74|130.64|128.84|130.51|128.71|12
1655338490000|2022-06-16 00:14:50|130.56|128.76|130.34|128.54|130.56|128.76|130.34|128.54|16
1655338500000|2022-06-16 00:15:00|130.36|128.56|130.27|128.47|130.4|128.6|130.21|128.41|19
1655338510000|2022-06-16 00:15:10|130.29|128.49|130.31|128.51|130.36|128.56|130.29|128.49|19
1655338520000|2022-06-16 00:15:20|130.32|128.52|130.23|128.43|130.32|128.52|130.23|128.43|13
1655338530000|2022-06-16 00:15:30|130.22|128.42|130.09|128.29|130.28|128.48|130.09|128.29|23
1655338540000|2022-06-16 00:15:40|130.1|128.3|130.28|128.48|130.29|128.49|130.09|128.29|17
1655338550000|2022-06-16 00:15:50|130.27|128.47|130.28|128.48|130.37|128.57|130.27|128.47|21
1655338560000|2022-06-16 00:16:00|130.26|128.46|130.33|128.53|130.35|128.55|130.26|128.46|21
1655338570000|2022-06-16 00:16:10|130.32|128.52|130.23|128.43|130.33|128.53|130.22|128.42|11
1655338580000|2022-06-16 00:16:20|130.22|128.42|130.25|128.45|130.33|128.53|130.22|128.42|18
1655338590000|2022-06-16 00:16:30|130.24|128.44|130.24|128.44|130.27|128.47|130.22|128.42|10
1655338600000|2022-06-16 00:16:40|130.22|128.42|130.18|128.38|130.23|128.43|130.18|128.38|9
1655338610000|2022-06-16 00:16:50|130.17|128.37|130.01|128.21|130.17|128.37|130.01|128.21|12
1655338620000|2022-06-16 00:17:00|130.02|128.22|130.03|128.23|130.04|128.24|130.02|128.22|5
1655338630000|2022-06-16 00:17:10|130.02|128.22|129.93|128.13|130.02|128.22|129.92|128.12|11
1655338640000|2022-06-16 00:17:20|129.92|128.12|129.89|128.09|129.92|128.12|129.87|128.07|12
1655338650000|2022-06-16 00:17:30|129.9|128.1|129.97|128.17|129.97|128.17|129.89|128.09|7
1655338660000|2022-06-16 00:17:40|129.95|128.15|129.72|127.92|129.96|128.16|129.72|127.92|14
1655338670000|2022-06-16 00:17:50|129.67|127.87|129.53|127.73|129.67|127.87|129.47|127.67|26
1655338680000|2022-06-16 00:18:00|129.52|127.72|129.53|127.73|129.56|127.76|129.49|127.69|16
1655338690000|2022-06-16 00:18:10|129.54|127.74|129.52|127.72|129.62|127.82|129.51|127.71|15
1655338700000|2022-06-16 00:18:20|129.51|127.71|129.45|127.65|129.51|127.71|129.45|127.65|7
1655338710000|2022-06-16 00:18:30|129.49|127.69|129.58|127.78|129.6|127.8|129.49|127.69|12
1655338720000|2022-06-16 00:18:40|129.55|127.75|129.49|127.69|129.62|127.82|129.49|127.69|15
1655338730000|2022-06-16 00:18:50|129.47|127.67|129.23|127.43|129.47|127.67|129.21|127.41|24
1655338740000|2022-06-16 00:19:00|129.24|127.44|129.42|127.62|129.42|127.62|129.23|127.43|18
1655338750000|2022-06-16 00:19:10|129.45|127.65|129.47|127.67|129.55|127.75|129.45|127.65|18
1655338760000|2022-06-16 00:19:20|129.5|127.7|129.49|127.69|129.55|127.75|129.49|127.69|14
1655338770000|2022-06-16 00:19:30|129.47|127.67|129.41|127.61|129.47|127.67|129.41|127.61|6
1655338780000|2022-06-16 00:19:40|129.32|127.52|129.19|127.39|129.32|127.52|129.18|127.38|12
1655338790000|2022-06-16 00:19:50|129.2|127.4|129.23|127.43|129.23|127.43|129.15|127.35|9
1655338800000|2022-06-16 00:20:00|129.24|127.44|129.15|127.35|129.25|127.45|129.15|127.35|8
1655338810000|2022-06-16 00:20:10|129.14|127.34|128.97|127.17|129.14|127.34|128.95|127.15|16
1655338820000|2022-06-16 00:20:20|128.96|127.16|128.92|127.12|128.99|127.19|128.92|127.12|8
1655338830000|2022-06-16 00:20:30|128.91|127.11|129.09|127.29|129.09|127.29|128.91|127.11|9
1655338840000|2022-06-16 00:20:40|129.11|127.31|129.13|127.33|129.26|127.46|129.11|127.31|15
1655338850000|2022-06-16 00:20:50|129.14|127.34|129.04|127.24|129.16|127.36|129.04|127.24|11
1655338860000|2022-06-16 00:21:00|129.03|127.23|128.93|127.13|129.03|127.23|128.93|127.13|9
1655338870000|2022-06-16 00:21:10|128.94|127.14|128.93|127.13|128.94|127.14|128.89|127.09|12
1655338880000|2022-06-16 00:21:20|128.96|127.16|128.96|127.16|129.03|127.23|128.96|127.16|14
1655338890000|2022-06-16 00:21:30|128.97|127.17|128.95|127.15|128.97|127.17|128.95|127.15|3
1655338900000|2022-06-16 00:21:40|128.94|127.14|128.89|127.09|128.94|127.14|128.87|127.07|10
1655338910000|2022-06-16 00:21:50|128.92|127.12|128.95|127.15|128.95|127.15|128.83|127.03|17
1655338920000|2022-06-16 00:22:00|128.94|127.14|128.92|127.12|128.96|127.16|128.91|127.11|16
1655338930000|2022-06-16 00:22:10|128.91|127.11|128.79|126.99|128.91|127.11|128.79|126.99|12
1655338940000|2022-06-16 00:22:20|128.78|126.98|128.74|126.94|128.8|127|128.74|126.94|15
1655338950000|2022-06-16 00:22:30|128.73|126.93|128.78|126.98|128.78|126.98|128.69|126.89|13
1655338960000|2022-06-16 00:22:40|128.79|126.99|128.9|127.1|129|127.2|128.79|126.99|19
1655338970000|2022-06-16 00:22:50|128.91|127.11|128.86|127.06|128.91|127.11|128.79|126.99|12
1655338980000|2022-06-16 00:23:00|128.85|127.05|128.9|127.1|128.92|127.12|128.84|127.04|10
1655338990000|2022-06-16 00:23:10|128.89|127.09|128.87|127.07|128.89|127.09|128.8|127|8
1655339000000|2022-06-16 00:23:20|128.89|127.09|128.78|126.98|128.94|127.14|128.78|126.98|16
1655339010000|2022-06-16 00:23:30|128.76|126.96|128.58|126.78|128.76|126.96|128.57|126.77|16
1655339020000|2022-06-16 00:23:40|128.57|126.77|128.4|126.6|128.6|126.8|128.4|126.6|22
1655339030000|2022-06-16 00:23:50|128.41|126.61|128.52|126.72|128.52|126.72|128.41|126.61|11
1655339040000|2022-06-16 00:24:00|128.51|126.71|128.41|126.61|128.52|126.72|128.41|126.61|11
1655339050000|2022-06-16 00:24:10|128.44|126.64|128.41|126.61|128.48|126.68|128.41|126.61|14
1655339060000|2022-06-16 00:24:20|128.39|126.59|128.32|126.52|128.41|126.61|128.32|126.52|14
1655339070000|2022-06-16 00:24:30|128.34|126.54|128.26|126.46|128.42|126.62|128.26|126.46|18
1655339080000|2022-06-16 00:24:40|128.25|126.45|128.36|126.56|128.45|126.65|128.23|126.43|15
1655339090000|2022-06-16 00:24:50|128.37|126.57|128.33|126.53|128.37|126.57|128.21|126.41|13
1655339100000|2022-06-16 00:25:00|128.32|126.52|128.5|126.7|128.54|126.74|128.31|126.51|16
1655339110000|2022-06-16 00:25:10|128.51|126.71|128.6|126.8|128.6|126.8|128.49|126.69|13
1655339120000|2022-06-16 00:25:20|128.59|126.79|128.56|126.76|128.59|126.79|128.56|126.76|4
1655339130000|2022-06-16 00:25:30|128.57|126.77|128.6|126.8|128.62|126.82|128.57|126.77|10
1655339140000|2022-06-16 00:25:40|128.61|126.81|128.62|126.82|128.62|126.82|128.6|126.8|11
1655339150000|2022-06-16 00:25:50|128.61|126.81|128.65|126.85|128.65|126.85|128.6|126.8|7
1655339160000|2022-06-16 00:26:00|128.66|126.86|128.62|126.82|128.67|126.87|128.62|126.82|6
1655339170000|2022-06-16 00:26:10|128.59|126.79|128.63|126.83|128.63|126.83|128.59|126.79|7
1655339180000|2022-06-16 00:26:20|128.62|126.82|128.59|126.79|128.62|126.82|128.59|126.79|3
1655339190000|2022-06-16 00:26:30|128.56|126.76|128.53|126.73|128.6|126.8|128.49|126.69|12
1655339200000|2022-06-16 00:26:40|128.52|126.72|128.51|126.71|128.53|126.73|128.5|126.7|7
1655339210000|2022-06-16 00:26:50|128.49|126.69|128.59|126.79|128.59|126.79|128.47|126.67|18
1655339220000|2022-06-16 00:27:00|128.58|126.78|128.61|126.81|128.62|126.82|128.58|126.78|13
1655339230000|2022-06-16 00:27:10|128.6|126.8|128.5|126.7|128.61|126.81|128.5|126.7|9
1655339240000|2022-06-16 00:27:20|128.52|126.72|128.51|126.71|128.53|126.73|128.5|126.7|6
1655339250000|2022-06-16 00:27:30|128.52|126.72|128.51|126.71|128.52|126.72|128.51|126.71|6
1655339260000|2022-06-16 00:27:40|128.52|126.72|128.52|126.72|128.52|126.72|128.52|126.72|1
1655339270000|2022-06-16 00:27:50|128.51|126.71|128.39|126.59|128.51|126.71|128.39|126.59|7
1655339280000|2022-06-16 00:28:00|128.4|126.6|128.53|126.73|128.54|126.74|128.4|126.6|8
1655339290000|2022-06-16 00:28:10|128.51|126.71|128.49|126.69|128.52|126.72|128.49|126.69|5
1655339300000|2022-06-16 00:28:20|128.48|126.68|128.43|126.63|128.48|126.68|128.43|126.63|3
1655339310000|2022-06-16 00:28:30|128.42|126.62|128.4|126.6|128.42|126.62|128.39|126.59|6
1655339320000|2022-06-16 00:28:40|128.39|126.59|128.39|126.59|128.4|126.6|128.39|126.59|3
1655339330000|2022-06-16 00:28:50|128.38|126.58|128.37|126.57|128.38|126.58|128.35|126.55|8
1655339340000|2022-06-16 00:29:00|128.36|126.56|128.42|126.62|128.42|126.62|128.36|126.56|9
1655339350000|2022-06-16 00:29:10|128.4|126.6|128.43|126.63|128.46|126.66|128.4|126.6|12
1655339360000|2022-06-16 00:29:20|128.44|126.64|128.42|126.62|128.45|126.65|128.4|126.6|8
1655339370000|2022-06-16 00:29:30|128.44|126.64|128.49|126.69|128.51|126.71|128.43|126.63|15
1655339380000|2022-06-16 00:29:40|128.5|126.7|128.49|126.69|128.5|126.7|128.49|126.69|4
1655339390000|2022-06-16 00:29:50|128.48|126.68|128.47|126.67|128.48|126.68|128.43|126.63|7
1655339400000|2022-06-16 00:30:00|128.46|126.66|128.57|126.77|128.58|126.78|128.46|126.66|15
1655339410000|2022-06-16 00:30:10|128.56|126.76|128.61|126.81|128.64|126.84|128.51|126.71|24
1655339420000|2022-06-16 00:30:20|128.62|126.82|128.61|126.81|128.62|126.82|128.56|126.76|13
1655339430000|2022-06-16 00:30:30|128.6|126.8|128.55|126.75|128.64|126.84|128.55|126.75|15
1655339440000|2022-06-16 00:30:40|128.56|126.76|128.59|126.79|128.59|126.79|128.56|126.76|9
1655339450000|2022-06-16 00:30:50|128.58|126.78|128.5|126.7|128.58|126.78|128.5|126.7|8
1655339460000|2022-06-16 00:31:00|128.53|126.73|128.63|126.83|128.65|126.85|128.53|126.73|19
1655339470000|2022-06-16 00:31:10|128.64|126.84|128.68|126.88|128.7|126.9|128.6|126.8|22
1655339480000|2022-06-16 00:31:20|128.66|126.86|128.57|126.77|128.67|126.87|128.56|126.76|19
1655339490000|2022-06-16 00:31:30|128.58|126.78|128.51|126.71|128.58|126.78|128.5|126.7|8
1655339500000|2022-06-16 00:31:40|128.5|126.7|128.5|126.7|128.55|126.75|128.5|126.7|9
1655339510000|2022-06-16 00:31:50|128.51|126.71|128.5|126.7|128.51|126.71|128.47|126.67|10
1655339520000|2022-06-16 00:32:00|128.52|126.72|128.51|126.71|128.54|126.74|128.51|126.71|15
1655339530000|2022-06-16 00:32:10|128.52|126.72|128.54|126.74|128.57|126.77|128.51|126.71|14
1655339540000|2022-06-16 00:32:20|128.5|126.7|128.51|126.71|128.52|126.72|128.44|126.64|12
1655339550000|2022-06-16 00:32:30|128.52|126.72|128.5|126.7|128.55|126.75|128.49|126.69|9
1655339560000|2022-06-16 00:32:40|128.51|126.71|128.51|126.71|128.53|126.73|128.51|126.71|13
1655339570000|2022-06-16 00:32:50|128.5|126.7|128.47|126.67|128.5|126.7|128.44|126.64|12
1655339580000|2022-06-16 00:33:00|128.46|126.66|128.43|126.63|128.51|126.71|128.42|126.62|15
1655339590000|2022-06-16 00:33:10|128.42|126.62|128.41|126.61|128.45|126.65|128.4|126.6|15
1655339600000|2022-06-16 00:33:20|128.4|126.6|128.01|126.21|128.4|126.6|128.01|126.21|12
1655339610000|2022-06-16 00:33:30|128|126.2|128.11|126.31|128.13|126.33|127.99|126.19|16
1655339620000|2022-06-16 00:33:40|128.1|126.3|128.25|126.45|128.25|126.45|128.1|126.3|13
1655339630000|2022-06-16 00:33:50|128.26|126.46|128.31|126.51|128.31|126.51|128.26|126.46|11
1655339640000|2022-06-16 00:34:00|128.3|126.5|128.35|126.55|128.4|126.6|128.3|126.5|14
1655339650000|2022-06-16 00:34:10|128.34|126.54|128.33|126.53|128.36|126.56|128.33|126.53|12
1655339660000|2022-06-16 00:34:20|128.34|126.54|128.33|126.53|128.36|126.56|128.33|126.53|4
1655339670000|2022-06-16 00:34:30|128.35|126.55|128.32|126.52|128.37|126.57|128.31|126.51|13
1655339680000|2022-06-16 00:34:40|128.31|126.51|128.3|126.5|128.32|126.52|128.29|126.49|6
1655339690000|2022-06-16 00:34:50|128.32|126.52|128.3|126.5|128.32|126.52|128.3|126.5|3
1655339700000|2022-06-16 00:35:00|128.32|126.52|128.32|126.52|128.32|126.52|128.32|126.52|1
1655339710000|2022-06-16 00:35:10|128.31|126.51|128.38|126.58|128.38|126.58|128.31|126.51|6
1655339720000|2022-06-16 00:35:20|128.37|126.57|128.34|126.54|128.37|126.57|128.34|126.54|5
1655339730000|2022-06-16 00:35:30|128.35|126.55|128.36|126.56|128.37|126.57|128.35|126.55|3
1655339740000|2022-06-16 00:35:40|128.37|126.57|128.53|126.73|128.62|126.82|128.37|126.57|25
1655339750000|2022-06-16 00:35:50|128.51|126.71|128.41|126.61|128.51|126.71|128.4|126.6|13
1655339760000|2022-06-16 00:36:00|128.4|126.6|128.44|126.64|128.44|126.64|128.4|126.6|8
1655339770000|2022-06-16 00:36:10|128.41|126.61|128.42|126.62|128.44|126.64|128.4|126.6|7
1655339780000|2022-06-16 00:36:20|128.41|126.61|128.49|126.69|128.52|126.72|128.41|126.61|17
1655339790000|2022-06-16 00:36:30|128.48|126.68|128.43|126.63|128.48|126.68|128.41|126.61|11
1655339800000|2022-06-16 00:36:40|128.42|126.62|128.37|126.57|128.43|126.63|128.37|126.57|7
1655339810000|2022-06-16 00:36:50|128.4|126.6|128.43|126.63|128.44|126.64|128.38|126.58|7
1655339820000|2022-06-16 00:37:00|128.42|126.62|128.46|126.66|128.47|126.67|128.4|126.6|14
1655339830000|2022-06-16 00:37:10|128.47|126.67|128.61|126.81|128.68|126.88|128.46|126.66|22
1655339840000|2022-06-16 00:37:20|128.62|126.82|128.62|126.82|128.68|126.88|128.62|126.82|15
1655339850000|2022-06-16 00:37:30|128.61|126.81|128.64|126.84|128.65|126.85|128.61|126.81|8
1655339860000|2022-06-16 00:37:40|128.66|126.86|128.62|126.82|128.66|126.86|128.61|126.81|8
1655339870000|2022-06-16 00:37:50|128.61|126.81|128.62|126.82|128.63|126.83|128.6|126.8|7
1655339880000|2022-06-16 00:38:00|128.63|126.83|128.63|126.83|128.63|126.83|128.63|126.83|1
1655339890000|2022-06-16 00:38:10|128.62|126.82|128.61|126.81|128.62|126.82|128.61|126.81|6
1655339900000|2022-06-16 00:38:20|128.6|126.8|128.6|126.8|128.62|126.82|128.57|126.77|10
1655339910000|2022-06-16 00:38:30|128.61|126.81|128.55|126.75|128.62|126.82|128.55|126.75|9
1655339920000|2022-06-16 00:38:40|128.54|126.74|128.49|126.69|128.54|126.74|128.49|126.69|3
1655339930000|2022-06-16 00:38:50|128.51|126.71|128.48|126.68|128.51|126.71|128.48|126.68|3
1655339940000|2022-06-16 00:39:00|128.49|126.69|128.34|126.54|128.5|126.7|128.3|126.5|12
1655339950000|2022-06-16 00:39:10|128.33|126.53|128.21|126.41|128.33|126.53|128.2|126.4|12
1655339960000|2022-06-16 00:39:20|128.2|126.4|128.19|126.39|128.2|126.4|128.18|126.38|8
1655339970000|2022-06-16 00:39:30|128.2|126.4|128.18|126.38|128.2|126.4|128.18|126.38|5
1655339980000|2022-06-16 00:39:40|128.17|126.37|128.1|126.3|128.17|126.37|128.09|126.29|11
1655339990000|2022-06-16 00:39:50|128.15|126.35|128.16|126.36|128.16|126.36|128.12|126.32|8
1655340000000|2022-06-16 00:40:00|128.15|126.35|128.15|126.35|128.19|126.39|128.15|126.35|9
1655340010000|2022-06-16 00:40:10|128.14|126.34|127.64|125.84|128.14|126.34|127.63|125.83|8
1655340020000|2022-06-16 00:40:20|127.69|125.89|127.78|125.98|127.79|125.99|127.69|125.89|15
1655340030000|2022-06-16 00:40:30|127.77|125.97|127.77|125.97|127.78|125.98|127.62|125.82|19
1655340040000|2022-06-16 00:40:40|127.76|125.96|127.77|125.97|127.83|126.03|127.76|125.96|15
1655340050000|2022-06-16 00:40:50|127.76|125.96|127.68|125.88|127.76|125.96|127.66|125.86|14
1655340060000|2022-06-16 00:41:00|127.67|125.87|127.69|125.89|127.77|125.97|127.67|125.87|12
1655340070000|2022-06-16 00:41:10|127.7|125.9|127.65|125.85|127.7|125.9|127.63|125.83|10
1655340080000|2022-06-16 00:41:20|127.7|125.9|127.72|125.92|127.74|125.94|127.69|125.89|9
1655340090000|2022-06-16 00:41:30|127.73|125.93|127.75|125.95|127.75|125.95|127.73|125.93|2
1655340100000|2022-06-16 00:41:40|127.74|125.94|127.66|125.86|127.78|125.98|127.66|125.86|13
1655340110000|2022-06-16 00:41:50|127.65|125.85|127.66|125.86|127.67|125.87|127.65|125.85|4
1655340120000|2022-06-16 00:42:00|127.65|125.85|127.64|125.84|127.67|125.87|127.63|125.83|7
1655340130000|2022-06-16 00:42:10|127.65|125.85|127.66|125.86|127.66|125.86|127.63|125.83|5
1655340140000|2022-06-16 00:42:20|127.68|125.88|127.64|125.84|127.69|125.89|127.64|125.84|8
1655340150000|2022-06-16 00:42:30|127.63|125.83|127.57|125.77|127.63|125.83|127.52|125.72|9
1655340160000|2022-06-16 00:42:40|127.58|125.78|127.67|125.87|127.69|125.89|127.58|125.78|13
1655340170000|2022-06-16 00:42:50|127.68|125.88|127.68|125.88|127.7|125.9|127.68|125.88|7
1655340180000|2022-06-16 00:43:00|127.67|125.87|127.69|125.89|127.69|125.89|127.67|125.87|8
1655340190000|2022-06-16 00:43:10|127.68|125.88|128.19|126.39|128.23|126.43|127.66|125.86|11
1655340200000|2022-06-16 00:43:20|128.2|126.4|128.26|126.46|128.27|126.47|128.2|126.4|6
1655340210000|2022-06-16 00:43:30|128.25|126.45|128.15|126.35|128.25|126.45|128.15|126.35|11
1655340220000|2022-06-16 00:43:40|128.18|126.38|128.19|126.39|128.22|126.42|128.12|126.32|14
1655340230000|2022-06-16 00:43:50|128.2|126.4|128.05|126.25|128.22|126.42|127.98|126.18|17
1655340240000|2022-06-16 00:44:00|128.06|126.26|128.02|126.22|128.06|126.26|128.02|126.22|6
1655340250000|2022-06-16 00:44:10|128.03|126.23|128.08|126.28|128.08|126.28|128.03|126.23|7
1655340260000|2022-06-16 00:44:20|128.09|126.29|128.18|126.38|128.2|126.4|128.09|126.29|8
1655340270000|2022-06-16 00:44:30|128.17|126.37|128.11|126.31|128.19|126.39|128.1|126.3|16
1655340280000|2022-06-16 00:44:40|128.13|126.33|128.19|126.39|128.24|126.44|128.1|126.3|15
1655340290000|2022-06-16 00:44:50|128.2|126.4|128.27|126.47|128.27|126.47|128.2|126.4|10
1655340300000|2022-06-16 00:45:00|128.26|126.46|128.26|126.46|128.27|126.47|128.26|126.46|3
1655340310000|2022-06-16 00:45:10|128.29|126.49|128.25|126.45|128.34|126.54|128.22|126.42|14
1655340320000|2022-06-16 00:45:20|128.24|126.44|128.18|126.38|128.26|126.46|128.17|126.37|13
1655340330000|2022-06-16 00:45:30|128.17|126.37|128.14|126.34|128.19|126.39|128.14|126.34|4
1655340340000|2022-06-16 00:45:40|128.13|126.33|128.14|126.34|128.14|126.34|128.1|126.3|10
1655340350000|2022-06-16 00:45:50|128.15|126.35|128.15|126.35|128.16|126.36|128.15|126.35|3
1655340360000|2022-06-16 00:46:00|128.16|126.36|128.14|126.34|128.17|126.37|128.14|126.34|6
1655340370000|2022-06-16 00:46:10|128.15|126.35|128.14|126.34|128.15|126.35|128.13|126.33|4
1655340380000|2022-06-16 00:46:20|128.15|126.35|128.15|126.35|128.15|126.35|128.14|126.34|3
1655340390000|2022-06-16 00:46:30|128.17|126.37|128.15|126.35|128.17|126.37|128.15|126.35|5
1655340400000|2022-06-16 00:46:40|128.16|126.36|128.21|126.41|128.21|126.41|128.14|126.34|9
1655340410000|2022-06-16 00:46:50|128.22|126.42|128.19|126.39|128.22|126.42|128.18|126.38|6
1655340420000|2022-06-16 00:47:00|128.18|126.38|128.12|126.32|128.18|126.38|128.12|126.32|5
1655340430000|2022-06-16 00:47:10|128.11|126.31|128.12|126.32|128.12|126.32|128.11|126.31|4
1655340460000|2022-06-16 00:47:40|128.11|126.31|128.12|126.32|128.12|126.32|128.1|126.3|4
1655340470000|2022-06-16 00:47:50|128.15|126.35|128.15|126.35|128.15|126.35|128.14|126.34|3
1655340480000|2022-06-16 00:48:00|128.16|126.36|128.21|126.41|128.22|126.42|128.15|126.35|6
1655340490000|2022-06-16 00:48:10|128.2|126.4|128.27|126.47|128.27|126.47|128.2|126.4|5
1655340500000|2022-06-16 00:48:20|128.26|126.46|128.22|126.42|128.26|126.46|128.21|126.41|7
1655340510000|2022-06-16 00:48:30|128.21|126.41|128.04|126.24|128.21|126.41|128.04|126.24|12
1655340520000|2022-06-16 00:48:40|128.01|126.21|127.98|126.18|128.02|126.22|127.97|126.17|7
1655340530000|2022-06-16 00:48:50|127.99|126.19|128.03|126.23|128.03|126.23|127.98|126.18|7
1655340540000|2022-06-16 00:49:00|128.02|126.22|128.01|126.21|128.03|126.23|128.01|126.21|8
1655340550000|2022-06-16 00:49:10|127.99|126.19|127.99|126.19|127.99|126.19|127.97|126.17|7
1655340560000|2022-06-16 00:49:20|127.98|126.18|127.97|126.17|127.99|126.19|127.95|126.15|9
1655340570000|2022-06-16 00:49:30|127.98|126.18|127.92|126.12|128|126.2|127.92|126.12|7
1655340580000|2022-06-16 00:49:40|127.85|126.05|127.84|126.04|127.86|126.06|127.84|126.04|6
1655340590000|2022-06-16 00:49:50|127.81|126.01|127.78|125.98|127.82|126.02|127.78|125.98|6
1655340600000|2022-06-16 00:50:00|127.77|125.97|127.79|125.99|127.81|126.01|127.68|125.88|16
1655340610000|2022-06-16 00:50:10|127.8|126|127.9|126.1|127.9|126.1|127.79|125.99|12
1655340620000|2022-06-16 00:50:20|127.89|126.09|127.98|126.18|127.98|126.18|127.89|126.09|5
1655340630000|2022-06-16 00:50:30|127.99|126.19|128.01|126.21|128.01|126.21|127.98|126.18|9
1655340640000|2022-06-16 00:50:40|128.02|126.22|128|126.2|128.02|126.22|128|126.2|3
1655340650000|2022-06-16 00:50:50|127.99|126.19|127.99|126.19|127.99|126.19|127.97|126.17|5
1655340660000|2022-06-16 00:51:00|128|126.2|128.01|126.21|128.02|126.22|127.99|126.19|8
1655340670000|2022-06-16 00:51:10|128.02|126.22|128.02|126.22|128.02|126.22|128.02|126.22|1
1655340680000|2022-06-16 00:51:20|128.11|126.31|128.12|126.32|128.2|126.4|128.11|126.31|13
1655340690000|2022-06-16 00:51:30|128.11|126.31|128.14|126.34|128.14|126.34|128.11|126.31|8
1655340700000|2022-06-16 00:51:40|128.13|126.33|128.14|126.34|128.14|126.34|128.12|126.32|6
1655340710000|2022-06-16 00:51:50|128.19|126.39|128.13|126.33|128.2|126.4|128.13|126.33|13
1655340720000|2022-06-16 00:52:00|128.12|126.32|128.16|126.36|128.18|126.38|128.11|126.31|12
1655340730000|2022-06-16 00:52:10|128.17|126.37|128.19|126.39|128.19|126.39|128.14|126.34|12
1655340740000|2022-06-16 00:52:20|128.18|126.38|128.13|126.33|128.19|126.39|128.13|126.33|12
1655340750000|2022-06-16 00:52:30|128.14|126.34|128.1|126.3|128.14|126.34|128.09|126.29|11
1655340760000|2022-06-16 00:52:40|128.05|126.25|127.95|126.15|128.05|126.25|127.93|126.13|9
1655340770000|2022-06-16 00:52:50|127.94|126.14|128|126.2|128.01|126.21|127.94|126.14|10
1655340780000|2022-06-16 00:53:00|128.02|126.22|128.02|126.22|128.03|126.23|128.01|126.21|7
1655340790000|2022-06-16 00:53:10|128.01|126.21|128.06|126.26|128.09|126.29|128.01|126.21|11
1655340800000|2022-06-16 00:53:20|128.05|126.25|128.03|126.23|128.05|126.25|128|126.2|12
1655340810000|2022-06-16 00:53:30|128.05|126.25|128.04|126.24|128.08|126.28|128.03|126.23|12
1655340820000|2022-06-16 00:53:40|128.03|126.23|128.05|126.25|128.05|126.25|128.03|126.23|9
1655340830000|2022-06-16 00:53:50|128.04|126.24|128.05|126.25|128.05|126.25|128.04|126.24|8
1655340840000|2022-06-16 00:54:00|128.04|126.24|128.04|126.24|128.05|126.25|128.02|126.22|12
1655340850000|2022-06-16 00:54:10|128.03|126.23|128.03|126.23|128.04|126.24|128.02|126.22|9
1655340860000|2022-06-16 00:54:20|128.05|126.25|128.15|126.35|128.15|126.35|128.05|126.25|11
1655340870000|2022-06-16 00:54:30|128.17|126.37|128.18|126.38|128.19|126.39|128.15|126.35|10
1655340880000|2022-06-16 00:54:40|128.16|126.36|128.16|126.36|128.17|126.37|128.14|126.34|9
1655340890000|2022-06-16 00:54:50|128.17|126.37|128.12|126.32|128.17|126.37|128.12|126.32|6
1655340900000|2022-06-16 00:55:00|128.13|126.33|128.16|126.36|128.16|126.36|128.12|126.32|6
1655340910000|2022-06-16 00:55:10|128.17|126.37|128.17|126.37|128.18|126.38|128.16|126.36|5
1655340920000|2022-06-16 00:55:20|128.14|126.34|128.12|126.32|128.15|126.35|128.12|126.32|7
1655340930000|2022-06-16 00:55:30|128.13|126.33|128.14|126.34|128.15|126.35|128.13|126.33|6
1655340940000|2022-06-16 00:55:40|128.13|126.33|128.14|126.34|128.14|126.34|128.13|126.33|2
1655340960000|2022-06-16 00:56:00|128.13|126.33|128.15|126.35|128.15|126.35|128.13|126.33|3
1655340970000|2022-06-16 00:56:10|128.16|126.36|128.23|126.43|128.25|126.45|128.16|126.36|5
1655340980000|2022-06-16 00:56:20|128.22|126.42|128.21|126.41|128.23|126.43|128.21|126.41|4
1655340990000|2022-06-16 00:56:30|128.22|126.42|128.15|126.35|128.22|126.42|128.15|126.35|9
1655341000000|2022-06-16 00:56:40|128.16|126.36|128.11|126.31|128.16|126.36|128.1|126.3|13
1655341010000|2022-06-16 00:56:50|128.12|126.32|128.13|126.33|128.13|126.33|128.12|126.32|2
1655341020000|2022-06-16 00:57:00|128.14|126.34|128.15|126.35|128.16|126.36|128.12|126.32|6
1655341040000|2022-06-16 00:57:20|128.18|126.38|128.18|126.38|128.19|126.39|128.16|126.36|5
1655341050000|2022-06-16 00:57:30|128.17|126.37|128.21|126.41|128.21|126.41|128.17|126.37|4
1655341060000|2022-06-16 00:57:40|128.23|126.43|128.19|126.39|128.23|126.43|128.19|126.39|8
1655341070000|2022-06-16 00:57:50|128.22|126.42|128.21|126.41|128.22|126.42|128.2|126.4|4
1655341080000|2022-06-16 00:58:00|128.23|126.43|128.23|126.43|128.24|126.44|128.22|126.42|4
1655341090000|2022-06-16 00:58:10|128.24|126.44|128.27|126.47|128.27|126.47|128.23|126.43|7
1655341100000|2022-06-16 00:58:20|128.26|126.46|128.26|126.46|128.26|126.46|128.26|126.46|1
1655341110000|2022-06-16 00:58:30|128.25|126.45|128.22|126.42|128.25|126.45|128.22|126.42|3
1655341120000|2022-06-16 00:58:40|128.23|126.43|128.24|126.44|128.26|126.46|128.22|126.42|10
1655341130000|2022-06-16 00:58:50|128.25|126.45|128.25|126.45|128.28|126.48|128.25|126.45|10
1655341140000|2022-06-16 00:59:00|128.24|126.44|128.25|126.45|128.27|126.47|128.24|126.44|10
1655341150000|2022-06-16 00:59:10|128.26|126.46|128.27|126.47|128.28|126.48|128.25|126.45|5
1655341160000|2022-06-16 00:59:20|128.26|126.46|128.42|126.62|128.43|126.63|128.26|126.46|7
1655341170000|2022-06-16 00:59:30|128.43|126.63|128.42|126.62|128.43|126.63|128.39|126.59|12
1655341180000|2022-06-16 00:59:40|128.44|126.64|128.41|126.61|128.44|126.64|128.41|126.61|3
1655341190000|2022-06-16 00:59:50|128.42|126.62|128.41|126.61|128.43|126.63|128.4|126.6|5
1655341200000|2022-06-16 01:00:00|128.4|126.6|128.39|126.59|128.41|126.61|128.37|126.57|14
1655341210000|2022-06-16 01:00:10|128.4|126.6|128.47|126.67|128.49|126.69|128.4|126.6|13
1655341220000|2022-06-16 01:00:20|128.48|126.68|128.52|126.72|128.52|126.72|128.48|126.68|8
1655341230000|2022-06-16 01:00:30|128.57|126.77|128.55|126.75|128.57|126.77|128.5|126.7|9
1655341240000|2022-06-16 01:00:40|128.52|126.72|128.66|126.86|128.67|126.87|128.52|126.72|10
1655341250000|2022-06-16 01:00:50|128.67|126.87|128.71|126.91|128.78|126.98|128.67|126.87|18
1655341260000|2022-06-16 01:01:00|128.7|126.9|128.75|126.95|128.77|126.97|128.7|126.9|11
1655341270000|2022-06-16 01:01:10|128.76|126.96|128.75|126.95|128.76|126.96|128.75|126.95|4
1655341280000|2022-06-16 01:01:20|128.77|126.97|128.74|126.94|128.77|126.97|128.71|126.91|7
1655341290000|2022-06-16 01:01:30|128.73|126.93|128.73|126.93|128.75|126.95|128.71|126.91|6
1655341300000|2022-06-16 01:01:40|128.74|126.94|128.76|126.96|128.76|126.96|128.72|126.92|7
1655341310000|2022-06-16 01:01:50|128.75|126.95|128.74|126.94|128.75|126.95|128.74|126.94|4
1655341320000|2022-06-16 01:02:00|128.71|126.91|128.68|126.88|128.71|126.91|128.64|126.84|16
1655341330000|2022-06-16 01:02:10|128.69|126.89|128.64|126.84|128.7|126.9|128.62|126.82|15
1655341340000|2022-06-16 01:02:20|128.63|126.83|128.62|126.82|128.67|126.87|128.62|126.82|14
1655341350000|2022-06-16 01:02:30|128.61|126.81|128.65|126.85|128.65|126.85|128.61|126.81|9
1655341360000|2022-06-16 01:02:40|128.64|126.84|128.7|126.9|128.7|126.9|128.64|126.84|8
1655341370000|2022-06-16 01:02:50|128.71|126.91|128.74|126.94|128.75|126.95|128.71|126.91|6
1655341380000|2022-06-16 01:03:00|128.73|126.93|128.73|126.93|128.77|126.97|128.71|126.91|7
1655341390000|2022-06-16 01:03:10|128.74|126.94|128.7|126.9|128.74|126.94|128.7|126.9|4
1655341400000|2022-06-16 01:03:20|128.69|126.89|128.7|126.9|128.7|126.9|128.66|126.86|6
1655341410000|2022-06-16 01:03:30|128.69|126.89|128.69|126.89|128.7|126.9|128.68|126.88|11
1655341420000|2022-06-16 01:03:40|128.67|126.87|128.71|126.91|128.71|126.91|128.67|126.87|5
1655341430000|2022-06-16 01:03:50|128.72|126.92|128.78|126.98|128.78|126.98|128.71|126.91|5
1655341440000|2022-06-16 01:04:00|128.77|126.97|128.88|127.08|128.94|127.14|128.77|126.97|13
1655341450000|2022-06-16 01:04:10|128.91|127.11|128.89|127.09|128.94|127.14|128.87|127.07|12
1655341460000|2022-06-16 01:04:20|128.91|127.11|128.89|127.09|128.91|127.11|128.88|127.08|7
1655341470000|2022-06-16 01:04:30|128.95|127.15|128.95|127.15|128.97|127.17|128.95|127.15|5
1655341480000|2022-06-16 01:04:40|128.97|127.17|128.97|127.17|128.98|127.18|128.95|127.15|6
1655341490000|2022-06-16 01:04:50|128.98|127.18|128.97|127.17|128.98|127.18|128.96|127.16|3
1655341500000|2022-06-16 01:05:00|128.98|127.18|128.97|127.17|129|127.2|128.97|127.17|9
1655341510000|2022-06-16 01:05:10|128.96|127.16|128.96|127.16|128.97|127.17|128.96|127.16|3
1655341520000|2022-06-16 01:05:20|128.95|127.15|128.95|127.15|128.97|127.17|128.95|127.15|6
1655341530000|2022-06-16 01:05:30|128.92|127.12|128.94|127.14|128.95|127.15|128.91|127.11|14
1655341540000|2022-06-16 01:05:40|128.93|127.13|128.89|127.09|128.94|127.14|128.89|127.09|8
1655341550000|2022-06-16 01:05:50|128.9|127.1|128.93|127.13|128.94|127.14|128.9|127.1|6
1655341560000|2022-06-16 01:06:00|128.94|127.14|128.94|127.14|128.94|127.14|128.94|127.14|1
1655341570000|2022-06-16 01:06:10|128.95|127.15|128.97|127.17|128.99|127.19|128.94|127.14|11
1655341580000|2022-06-16 01:06:20|128.98|127.18|129.05|127.25|129.08|127.28|128.98|127.18|10
1655341590000|2022-06-16 01:06:30|129.06|127.26|129.06|127.26|129.07|127.27|129.05|127.25|5
1655341600000|2022-06-16 01:06:40|129.07|127.27|129.44|127.64|129.46|127.66|129.07|127.27|23
1655341610000|2022-06-16 01:06:50|129.45|127.65|129.43|127.63|129.47|127.67|129.42|127.62|14
1655341620000|2022-06-16 01:07:00|129.44|127.64|129.61|127.81|129.61|127.81|129.44|127.64|11
1655341630000|2022-06-16 01:07:10|129.6|127.8|129.51|127.71|129.6|127.8|129.5|127.7|18
1655341640000|2022-06-16 01:07:20|129.5|127.7|129.41|127.61|129.5|127.7|129.36|127.56|11
1655341650000|2022-06-16 01:07:30|129.4|127.6|129.3|127.5|129.4|127.6|129.29|127.49|14
1655341660000|2022-06-16 01:07:40|129.31|127.51|129.3|127.5|129.31|127.51|129.3|127.5|6
1655341670000|2022-06-16 01:07:50|129.29|127.49|129.2|127.4|129.29|127.49|129.18|127.38|19
1655341680000|2022-06-16 01:08:00|129.21|127.41|129.39|127.59|129.39|127.59|129.21|127.41|17
1655341690000|2022-06-16 01:08:10|129.4|127.6|129.45|127.65|129.47|127.67|129.4|127.6|17
1655341700000|2022-06-16 01:08:20|129.46|127.66|129.45|127.65|129.46|127.66|129.45|127.65|6
1655341710000|2022-06-16 01:08:30|129.46|127.66|129.46|127.66|129.47|127.67|129.46|127.66|3
1655341720000|2022-06-16 01:08:40|129.47|127.67|129.46|127.66|129.5|127.7|129.46|127.66|6
1655341730000|2022-06-16 01:08:50|129.45|127.65|129.46|127.66|129.46|127.66|129.45|127.65|2
1655341740000|2022-06-16 01:09:00|129.45|127.65|129.41|127.61|129.45|127.65|129.41|127.61|7
1655341750000|2022-06-16 01:09:10|129.4|127.6|129.41|127.61|129.43|127.63|129.4|127.6|8
1655341760000|2022-06-16 01:09:20|129.42|127.62|129.41|127.61|129.43|127.63|129.41|127.61|7
1655341770000|2022-06-16 01:09:30|129.44|127.64|129.44|127.64|129.44|127.64|129.44|127.64|1
1655341780000|2022-06-16 01:09:40|129.45|127.65|129.45|127.65|129.45|127.65|129.44|127.64|3
1655341790000|2022-06-16 01:09:50|129.44|127.64|129.4|127.6|129.44|127.64|129.39|127.59|9
1655341800000|2022-06-16 01:10:00|129.41|127.61|129.45|127.65|129.45|127.65|129.41|127.61|5
1655341810000|2022-06-16 01:10:10|129.43|127.63|129.44|127.64|129.45|127.65|129.43|127.63|6
1655341820000|2022-06-16 01:10:20|129.45|127.65|129.78|127.98|129.78|127.98|129.44|127.64|9
1655341830000|2022-06-16 01:10:30|129.77|127.97|129.77|127.97|129.78|127.98|129.77|127.97|3
1655341840000|2022-06-16 01:10:40|129.78|127.98|129.83|128.03|129.83|128.03|129.78|127.98|4
1655341850000|2022-06-16 01:10:50|129.84|128.04|129.9|128.1|129.9|128.1|129.84|128.04|6
1655341860000|2022-06-16 01:11:00|129.91|128.11|129.97|128.17|129.97|128.17|129.89|128.09|11
1655341870000|2022-06-16 01:11:10|129.98|128.18|129.88|128.08|129.98|128.18|129.88|128.08|16
1655341880000|2022-06-16 01:11:20|129.89|128.09|129.94|128.14|129.95|128.15|129.89|128.09|9
1655341890000|2022-06-16 01:11:30|129.95|128.15|129.94|128.14|129.97|128.17|129.93|128.13|6
1655341900000|2022-06-16 01:11:40|129.93|128.13|129.96|128.16|129.98|128.18|129.93|128.13|7
1655341910000|2022-06-16 01:11:50|129.97|128.17|129.98|128.18|129.99|128.19|129.96|128.16|6
1655341920000|2022-06-16 01:12:00|129.99|128.19|130.02|128.22|130.04|128.24|129.99|128.19|9
1655341930000|2022-06-16 01:12:10|130.03|128.23|130.03|128.23|130.04|128.24|129.99|128.19|6
1655341940000|2022-06-16 01:12:20|130.04|128.24|130.06|128.26|130.06|128.26|130.04|128.24|2
1655341950000|2022-06-16 01:12:30|130.07|128.27|130.11|128.31|130.13|128.33|130.07|128.27|11
1655341960000|2022-06-16 01:12:40|130.12|128.32|130.24|128.44|130.25|128.45|130.11|128.31|12
1655341970000|2022-06-16 01:12:50|130.25|128.45|130.18|128.38|130.25|128.45|130.18|128.38|9
1655341980000|2022-06-16 01:13:00|130.19|128.39|130.18|128.38|130.2|128.4|130.18|128.38|6
1655341990000|2022-06-16 01:13:10|130.19|128.39|130.22|128.42|130.23|128.43|130.19|128.39|10
1655342000000|2022-06-16 01:13:20|130.23|128.43|130.42|128.62|130.46|128.66|130.23|128.43|20
1655342010000|2022-06-16 01:13:30|130.48|128.68|130.57|128.77|130.61|128.81|130.48|128.68|20
1655342020000|2022-06-16 01:13:40|130.56|128.76|130.63|128.83|130.64|128.84|130.55|128.75|11
1655342030000|2022-06-16 01:13:50|130.64|128.84|130.74|128.94|130.75|128.95|130.63|128.83|14
1655342040000|2022-06-16 01:14:00|130.73|128.93|130.72|128.92|130.73|128.93|130.68|128.88|16
1655342050000|2022-06-16 01:14:10|130.69|128.89|130.63|128.83|130.69|128.89|130.58|128.78|18
1655342060000|2022-06-16 01:14:20|130.65|128.85|130.75|128.95|130.76|128.96|130.65|128.85|12
1655342070000|2022-06-16 01:14:30|130.81|129.01|130.87|129.07|130.87|129.07|130.79|128.99|11
1655342080000|2022-06-16 01:14:40|130.88|129.08|131.05|129.25|131.05|129.25|130.87|129.07|17
1655342090000|2022-06-16 01:14:50|131.03|129.23|130.72|128.92|131.05|129.25|130.61|128.81|17
1655342100000|2022-06-16 01:15:00|130.71|128.91|130.69|128.89|130.84|129.04|130.68|128.88|25
1655342110000|2022-06-16 01:15:10|130.68|128.88|130.38|128.58|130.68|128.88|130.35|128.55|28
1655342120000|2022-06-16 01:15:20|130.37|128.57|130.36|128.56|130.39|128.59|130.33|128.53|23
1655342130000|2022-06-16 01:15:30|130.35|128.55|130.28|128.48|130.37|128.57|130.25|128.45|19
1655342140000|2022-06-16 01:15:40|130.29|128.49|130.26|128.46|130.34|128.54|130.26|128.46|11
1655342150000|2022-06-16 01:15:50|130.24|128.44|130.23|128.43|130.25|128.45|130.23|128.43|8
1655342160000|2022-06-16 01:16:00|130.24|128.44|130.33|128.53|130.34|128.54|130.24|128.44|15
1655342170000|2022-06-16 01:16:10|130.32|128.52|130.31|128.51|130.36|128.56|130.31|128.51|15
1655342180000|2022-06-16 01:16:20|130.3|128.5|130.12|128.32|130.31|128.51|130.12|128.32|14
1655342190000|2022-06-16 01:16:30|130.11|128.31|130.03|128.23|130.12|128.32|130.01|128.21|11
1655342200000|2022-06-16 01:16:40|130.02|128.22|129.93|128.13|130.02|128.22|129.93|128.13|7
1655342210000|2022-06-16 01:16:50|129.92|128.12|129.82|128.02|129.93|128.13|129.82|128.02|15
1655342220000|2022-06-16 01:17:00|129.81|128.01|129.76|127.96|129.81|128.01|129.73|127.93|17
1655342230000|2022-06-16 01:17:10|129.77|127.97|129.89|128.09|129.92|128.12|129.75|127.95|18
1655342240000|2022-06-16 01:17:20|129.88|128.08|129.93|128.13|129.93|128.13|129.88|128.08|13
1655342250000|2022-06-16 01:17:30|129.94|128.14|130|128.2|130.04|128.24|129.92|128.12|14
1655342260000|2022-06-16 01:17:40|130.01|128.21|130.01|128.21|130.03|128.23|130.01|128.21|11
1655342270000|2022-06-16 01:17:50|130|128.2|129.73|127.93|130|128.2|129.73|127.93|16
1655342280000|2022-06-16 01:18:00|129.75|127.95|129.73|127.93|129.75|127.95|129.73|127.93|13
1655342290000|2022-06-16 01:18:10|129.69|127.89|129.75|127.95|129.76|127.96|129.69|127.89|15
1655342300000|2022-06-16 01:18:20|129.74|127.94|129.7|127.9|129.74|127.94|129.7|127.9|14
1655342310000|2022-06-16 01:18:30|129.71|127.91|129.84|128.04|129.84|128.04|129.7|127.9|9
1655342320000|2022-06-16 01:18:40|129.83|128.03|129.84|128.04|129.84|128.04|129.83|128.03|2
1655342340000|2022-06-16 01:19:00|129.75|127.95|129.74|127.94|129.78|127.98|129.73|127.93|9
1655342350000|2022-06-16 01:19:10|129.73|127.93|129.75|127.95|129.76|127.96|129.72|127.92|8
1655342360000|2022-06-16 01:19:20|129.76|127.96|129.76|127.96|129.76|127.96|129.75|127.95|7
1655342370000|2022-06-16 01:19:30|129.77|127.97|129.77|127.97|129.77|127.97|129.77|127.97|1
1655342380000|2022-06-16 01:19:40|129.76|127.96|129.84|128.04|129.84|128.04|129.75|127.95|12
1655342390000|2022-06-16 01:19:50|129.83|128.03|129.83|128.03|129.83|128.03|129.82|128.02|5
1655342400000|2022-06-16 01:20:00|129.84|128.04|129.88|128.08|129.92|128.12|129.82|128.02|14
1655342410000|2022-06-16 01:20:10|129.87|128.07|129.91|128.11|129.91|128.11|129.87|128.07|9
1655342420000|2022-06-16 01:20:20|129.89|128.09|129.98|128.18|129.99|128.19|129.89|128.09|12
1655342430000|2022-06-16 01:20:30|129.99|128.19|130.15|128.35|130.18|128.38|129.99|128.19|20
1655342440000|2022-06-16 01:20:40|130.16|128.36|130.15|128.35|130.16|128.36|130.14|128.34|7
1655342450000|2022-06-16 01:20:50|130.17|128.37|130.18|128.38|130.21|128.41|130.16|128.36|11
1655342460000|2022-06-16 01:21:00|130.19|128.39|130.18|128.38|130.2|128.4|130.18|128.38|7
1655342470000|2022-06-16 01:21:10|130.15|128.35|130.19|128.39|130.19|128.39|130.15|128.35|6
1655342480000|2022-06-16 01:21:20|130.18|128.38|130.32|128.52|130.34|128.54|130.18|128.38|14
1655342490000|2022-06-16 01:21:30|130.33|128.53|130.35|128.55|130.35|128.55|130.23|128.43|13
1655342500000|2022-06-16 01:21:40|130.37|128.57|130.38|128.58|130.39|128.59|130.34|128.54|9
1655342510000|2022-06-16 01:21:50|130.4|128.6|130.42|128.62|130.42|128.62|130.39|128.59|9
1655342520000|2022-06-16 01:22:00|130.51|128.71|130.34|128.54|130.51|128.71|130.34|128.54|11
1655342530000|2022-06-16 01:22:10|130.35|128.55|130.33|128.53|130.35|128.55|130.3|128.5|11
1655342540000|2022-06-16 01:22:20|130.34|128.54|130.4|128.6|130.4|128.6|130.34|128.54|10
1655342550000|2022-06-16 01:22:30|130.41|128.61|130.44|128.64|130.44|128.64|130.4|128.6|9
1655342560000|2022-06-16 01:22:40|130.45|128.65|130.49|128.69|130.51|128.71|130.45|128.65|13
1655342570000|2022-06-16 01:22:50|130.48|128.68|130.42|128.62|130.49|128.69|130.4|128.6|9
1655342580000|2022-06-16 01:23:00|130.43|128.63|130.34|128.54|130.44|128.64|130.34|128.54|12
1655342590000|2022-06-16 01:23:10|130.33|128.53|130.35|128.55|130.36|128.56|130.33|128.53|5
1655342600000|2022-06-16 01:23:20|130.37|128.57|130.3|128.5|130.37|128.57|130.29|128.49|6
1655342610000|2022-06-16 01:23:30|130.29|128.49|130.26|128.46|130.29|128.49|130.26|128.46|6
1655342620000|2022-06-16 01:23:40|130.27|128.47|130.2|128.4|130.27|128.47|130.19|128.39|11
1655342630000|2022-06-16 01:23:50|130.19|128.39|130.2|128.4|130.21|128.41|130.19|128.39|7
1655342640000|2022-06-16 01:24:00|130.21|128.41|130.04|128.24|130.25|128.45|130.04|128.24|17
1655342650000|2022-06-16 01:24:10|130.03|128.23|129.92|128.12|130.03|128.23|129.91|128.11|10
1655342660000|2022-06-16 01:24:20|129.93|128.13|129.91|128.11|129.97|128.17|129.91|128.11|14
1655342670000|2022-06-16 01:24:30|129.9|128.1|129.85|128.05|129.92|128.12|129.84|128.04|8
1655342680000|2022-06-16 01:24:40|129.86|128.06|129.91|128.11|129.91|128.11|129.82|128.02|7
1655342690000|2022-06-16 01:24:50|129.9|128.1|129.82|128.02|129.9|128.1|129.79|127.99|12
1655342700000|2022-06-16 01:25:00|129.84|128.04|129.85|128.05|129.85|128.05|129.8|128|11
1655342710000|2022-06-16 01:25:10|129.84|128.04|129.88|128.08|129.89|128.09|129.84|128.04|7
1655342720000|2022-06-16 01:25:20|129.89|128.09|129.8|128|129.89|128.09|129.8|128|15
1655342730000|2022-06-16 01:25:30|129.79|127.99|129.79|127.99|129.8|128|129.78|127.98|9
1655342740000|2022-06-16 01:25:40|129.78|127.98|129.82|128.02|129.83|128.03|129.78|127.98|8
1655342750000|2022-06-16 01:25:50|129.83|128.03|129.94|128.14|129.94|128.14|129.83|128.03|8
1655342760000|2022-06-16 01:26:00|129.95|128.15|129.92|128.12|129.95|128.15|129.91|128.11|13
1655342770000|2022-06-16 01:26:10|129.93|128.13|130.04|128.24|130.06|128.26|129.93|128.13|15
1655342780000|2022-06-16 01:26:20|130.06|128.26|129.96|128.16|130.06|128.26|129.96|128.16|10
1655342790000|2022-06-16 01:26:30|129.95|128.15|129.94|128.14|129.95|128.15|129.91|128.11|8
1655342800000|2022-06-16 01:26:40|129.95|128.15|129.94|128.14|129.96|128.16|129.93|128.13|10
1655342810000|2022-06-16 01:26:50|129.96|128.16|129.95|128.15|129.96|128.16|129.95|128.15|4
1655342820000|2022-06-16 01:27:00|129.94|128.14|129.95|128.15|129.95|128.15|129.91|128.11|7
1655342830000|2022-06-16 01:27:10|129.96|128.16|129.96|128.16|129.97|128.17|129.94|128.14|11
1655342840000|2022-06-16 01:27:20|129.97|128.17|129.9|128.1|129.97|128.17|129.9|128.1|10
1655342850000|2022-06-16 01:27:30|129.87|128.07|129.75|127.95|129.87|128.07|129.75|127.95|8
1655342860000|2022-06-16 01:27:40|129.61|127.81|129.68|127.88|129.73|127.93|129.61|127.81|12
1655342870000|2022-06-16 01:27:50|129.69|127.89|129.7|127.9|129.71|127.91|129.69|127.89|6
1655342880000|2022-06-16 01:28:00|129.69|127.89|129.81|128.01|129.81|128.01|129.68|127.88|9
1655342890000|2022-06-16 01:28:10|129.82|128.02|129.76|127.96|129.83|128.03|129.76|127.96|14
1655342900000|2022-06-16 01:28:20|129.72|127.92|129.74|127.94|129.74|127.94|129.72|127.92|7
1655342910000|2022-06-16 01:28:30|129.75|127.95|129.75|127.95|129.76|127.96|129.74|127.94|11
1655342920000|2022-06-16 01:28:40|129.74|127.94|129.74|127.94|129.76|127.96|129.74|127.94|6
1655342930000|2022-06-16 01:28:50|129.75|127.95|129.77|127.97|129.77|127.97|129.75|127.95|5
1655342940000|2022-06-16 01:29:00|129.78|127.98|129.86|128.06|129.87|128.07|129.78|127.98|8
1655342950000|2022-06-16 01:29:10|129.87|128.07|129.86|128.06|129.9|128.1|129.84|128.04|16
1655342960000|2022-06-16 01:29:20|129.85|128.05|129.83|128.03|129.85|128.05|129.82|128.02|6
1655342970000|2022-06-16 01:29:30|129.84|128.04|129.82|128.02|129.84|128.04|129.81|128.01|5
1655342980000|2022-06-16 01:29:40|129.81|128.01|129.79|127.99|129.81|128.01|129.79|127.99|2
1655342990000|2022-06-16 01:29:50|129.82|128.02|129.81|128.01|129.82|128.02|129.81|128.01|2
1655343000000|2022-06-16 01:30:00|129.79|127.99|129.82|128.02|129.82|128.02|129.79|127.99|9
1655343010000|2022-06-16 01:30:10|129.81|128.01|129.79|127.99|129.82|128.02|129.79|127.99|5
1655343020000|2022-06-16 01:30:20|129.77|127.97|129.75|127.95|129.78|127.98|129.74|127.94|6
1655343030000|2022-06-16 01:30:30|129.74|127.94|129.66|127.86|129.74|127.94|129.65|127.85|6
1655343040000|2022-06-16 01:30:40|129.64|127.84|129.57|127.77|129.64|127.84|129.55|127.75|8
1655343050000|2022-06-16 01:30:50|129.56|127.76|129.59|127.79|129.59|127.79|129.56|127.76|5
1655343060000|2022-06-16 01:31:00|129.58|127.78|129.58|127.78|129.6|127.8|129.58|127.78|5
1655343070000|2022-06-16 01:31:10|129.56|127.76|129.54|127.74|129.6|127.8|129.54|127.74|13
1655343080000|2022-06-16 01:31:20|129.53|127.73|129.55|127.75|129.58|127.78|129.52|127.72|13
1655343090000|2022-06-16 01:31:30|129.56|127.76|129.61|127.81|129.61|127.81|129.55|127.75|17
1655343100000|2022-06-16 01:31:40|129.6|127.8|129.51|127.71|129.61|127.81|129.5|127.7|9
1655343110000|2022-06-16 01:31:50|129.52|127.72|129.52|127.72|129.52|127.72|129.5|127.7|9
1655343120000|2022-06-16 01:32:00|129.51|127.71|129.5|127.7|129.52|127.72|129.46|127.66|14
1655343130000|2022-06-16 01:32:10|129.52|127.72|129.63|127.83|129.65|127.85|129.52|127.72|15
1655343140000|2022-06-16 01:32:20|129.62|127.82|129.62|127.82|129.62|127.82|129.59|127.79|5
1655343150000|2022-06-16 01:32:30|129.63|127.83|129.63|127.83|129.63|127.83|129.62|127.82|3
1655343160000|2022-06-16 01:32:40|129.62|127.82|129.63|127.83|129.63|127.83|129.61|127.81|6
1655343170000|2022-06-16 01:32:50|129.61|127.81|129.61|127.81|129.62|127.82|129.61|127.81|3
1655343180000|2022-06-16 01:33:00|129.59|127.79|129.59|127.79|129.61|127.81|129.59|127.79|4
1655343190000|2022-06-16 01:33:10|129.57|127.77|129.42|127.62|129.57|127.77|129.41|127.61|11
1655343200000|2022-06-16 01:33:20|129.43|127.63|129.29|127.49|129.43|127.63|129.29|127.49|15
1655343210000|2022-06-16 01:33:30|129.31|127.51|129.34|127.54|129.37|127.57|129.27|127.47|12
1655343220000|2022-06-16 01:33:40|129.33|127.53|129.3|127.5|129.33|127.53|129.26|127.46|12
1655343230000|2022-06-16 01:33:50|129.29|127.49|129.32|127.52|129.33|127.53|129.29|127.49|11
1655343240000|2022-06-16 01:34:00|129.33|127.53|129.42|127.62|129.42|127.62|129.3|127.5|13
1655343250000|2022-06-16 01:34:10|129.4|127.6|129.43|127.63|129.44|127.64|129.4|127.6|8
1655343260000|2022-06-16 01:34:20|129.44|127.64|129.42|127.62|129.45|127.65|129.42|127.62|7
1655343270000|2022-06-16 01:34:30|129.41|127.61|129.39|127.59|129.41|127.61|129.39|127.59|3
1655343280000|2022-06-16 01:34:40|129.37|127.57|129.41|127.61|129.41|127.61|129.37|127.57|8
1655343300000|2022-06-16 01:35:00|129.4|127.6|129.41|127.61|129.41|127.61|129.39|127.59|5
1655343310000|2022-06-16 01:35:10|129.4|127.6|129.4|127.6|129.4|127.6|129.38|127.58|9
1655343320000|2022-06-16 01:35:20|129.41|127.61|129.41|127.61|129.41|127.61|129.41|127.61|1
1655343330000|2022-06-16 01:35:30|129.44|127.64|129.41|127.61|129.44|127.64|129.41|127.61|2
1655343340000|2022-06-16 01:35:40|129.45|127.65|129.45|127.65|129.48|127.68|129.44|127.64|5
1655343350000|2022-06-16 01:35:50|129.44|127.64|129.41|127.61|129.44|127.64|129.41|127.61|6
1655343360000|2022-06-16 01:36:00|129.4|127.6|129.31|127.51|129.4|127.6|129.3|127.5|7
1655343370000|2022-06-16 01:36:10|129.32|127.52|129.38|127.58|129.38|127.58|129.32|127.52|6
1655343380000|2022-06-16 01:36:20|129.37|127.57|129.38|127.58|129.38|127.58|129.36|127.56|10
1655343400000|2022-06-16 01:36:40|129.4|127.6|129.38|127.58|129.4|127.6|129.38|127.58|2
1655343410000|2022-06-16 01:36:50|129.37|127.57|129.32|127.52|129.37|127.57|129.32|127.52|4
1655343420000|2022-06-16 01:37:00|129.31|127.51|129.34|127.54|129.34|127.54|129.31|127.51|8
1655343430000|2022-06-16 01:37:10|129.35|127.55|129.32|127.52|129.35|127.55|129.32|127.52|4
1655343440000|2022-06-16 01:37:20|129.33|127.53|129.39|127.59|129.39|127.59|129.33|127.53|5
1655343450000|2022-06-16 01:37:30|129.4|127.6|129.4|127.6|129.4|127.6|129.4|127.6|1
1655343460000|2022-06-16 01:37:40|129.39|127.59|129.35|127.55|129.39|127.59|129.34|127.54|4
1655343470000|2022-06-16 01:37:50|129.36|127.56|129.38|127.58|129.38|127.58|129.36|127.56|2
1655343480000|2022-06-16 01:38:00|129.37|127.57|129.23|127.43|129.38|127.58|129.22|127.42|12
1655343490000|2022-06-16 01:38:10|129.24|127.44|129.22|127.42|129.24|127.44|129.2|127.4|7
1655343500000|2022-06-16 01:38:20|129.23|127.43|129.08|127.28|129.23|127.43|129.05|127.25|13
1655343510000|2022-06-16 01:38:30|129.09|127.29|129.08|127.28|129.1|127.3|129.06|127.26|9
1655343520000|2022-06-16 01:38:40|129.09|127.29|129|127.2|129.1|127.3|129|127.2|12
1655343530000|2022-06-16 01:38:50|128.99|127.19|129|127.2|129|127.2|128.99|127.19|4
1655343540000|2022-06-16 01:39:00|128.99|127.19|129.01|127.21|129.02|127.22|128.98|127.18|13
1655343550000|2022-06-16 01:39:10|129.02|127.22|129.01|127.21|129.02|127.22|129|127.2|9
1655343560000|2022-06-16 01:39:20|129|127.2|129|127.2|129.01|127.21|128.99|127.19|6
1655343570000|2022-06-16 01:39:30|128.99|127.19|128.8|127|128.99|127.19|128.79|126.99|11
1655343580000|2022-06-16 01:39:40|128.79|126.99|128.8|127|128.81|127.01|128.79|126.99|6
1655343590000|2022-06-16 01:39:50|128.81|127.01|128.77|126.97|128.82|127.02|128.77|126.97|4
1655343600000|2022-06-16 01:40:00|128.79|126.99|128.79|126.99|128.8|127|128.79|126.99|3
1655343610000|2022-06-16 01:40:10|128.8|127|128.8|127|128.8|127|128.79|126.99|3
1655343620000|2022-06-16 01:40:20|128.79|126.99|128.81|127.01|128.81|127.01|128.79|126.99|5
1655343640000|2022-06-16 01:40:40|128.8|127|128.8|127|128.81|127.01|128.78|126.98|7
1655343650000|2022-06-16 01:40:50|128.81|127.01|128.81|127.01|128.81|127.01|128.81|127.01|1
1655343660000|2022-06-16 01:41:00|128.8|127|128.81|127.01|128.81|127.01|128.76|126.96|6
1655343670000|2022-06-16 01:41:10|128.82|127.02|128.86|127.06|128.87|127.07|128.82|127.02|8
1655343680000|2022-06-16 01:41:20|128.88|127.08|128.81|127.01|128.88|127.08|128.79|126.99|14
1655343690000|2022-06-16 01:41:30|128.8|127|128.71|126.91|128.8|127|128.71|126.91|10
1655343700000|2022-06-16 01:41:40|128.72|126.92|128.65|126.85|128.72|126.92|128.63|126.83|8
1655343710000|2022-06-16 01:41:50|128.64|126.84|128.65|126.85|128.65|126.85|128.62|126.82|4
1655343720000|2022-06-16 01:42:00|128.67|126.87|128.72|126.92|128.75|126.95|128.67|126.87|10
1655343730000|2022-06-16 01:42:10|128.76|126.96|128.77|126.97|128.77|126.97|128.73|126.93|9
1655343740000|2022-06-16 01:42:20|128.76|126.96|128.76|126.96|128.77|126.97|128.76|126.96|3
1655343750000|2022-06-16 01:42:30|128.77|126.97|128.77|126.97|128.77|126.97|128.77|126.97|1
1655343760000|2022-06-16 01:42:40|128.76|126.96|128.76|126.96|128.76|126.96|128.76|126.96|1
1655343770000|2022-06-16 01:42:50|128.77|126.97|128.77|126.97|128.77|126.97|128.76|126.96|3
1655343780000|2022-06-16 01:43:00|128.76|126.96|128.77|126.97|128.77|126.97|128.76|126.96|2
1655343790000|2022-06-16 01:43:10|128.79|126.99|128.82|127.02|128.82|127.02|128.79|126.99|3
1655343800000|2022-06-16 01:43:20|128.83|127.03|128.77|126.97|128.83|127.03|128.76|126.96|7
1655343810000|2022-06-16 01:43:30|128.76|126.96|128.67|126.87|128.76|126.96|128.67|126.87|5
1655343820000|2022-06-16 01:43:40|128.69|126.89|128.75|126.95|128.76|126.96|128.69|126.89|8
1655343830000|2022-06-16 01:43:50|128.74|126.94|128.68|126.88|128.74|126.94|128.67|126.87|8
1655343840000|2022-06-16 01:44:00|128.71|126.91|128.72|126.92|128.73|126.93|128.71|126.91|3
1655343850000|2022-06-16 01:44:10|128.73|126.93|128.82|127.02|128.82|127.02|128.73|126.93|6
1655343860000|2022-06-16 01:44:20|128.83|127.03|128.86|127.06|128.86|127.06|128.83|127.03|5
1655343870000|2022-06-16 01:44:30|128.84|127.04|128.82|127.02|128.84|127.04|128.82|127.02|2
1655343880000|2022-06-16 01:44:40|128.83|127.03|128.83|127.03|128.85|127.05|128.83|127.03|6
1655343890000|2022-06-16 01:44:50|128.84|127.04|128.79|126.99|128.84|127.04|128.79|126.99|6
1655343900000|2022-06-16 01:45:00|128.8|127|128.79|126.99|128.8|127|128.79|126.99|2
1655343910000|2022-06-16 01:45:10|128.78|126.98|128.82|127.02|128.83|127.03|128.78|126.98|7
1655343920000|2022-06-16 01:45:20|128.83|127.03|128.84|127.04|128.87|127.07|128.83|127.03|11
1655343930000|2022-06-16 01:45:30|128.81|127.01|128.81|127.01|128.82|127.02|128.8|127|7
1655343940000|2022-06-16 01:45:40|128.8|127|128.79|126.99|128.81|127.01|128.78|126.98|8
1655343950000|2022-06-16 01:45:50|128.78|126.98|128.68|126.88|128.78|126.98|128.68|126.88|10
1655343960000|2022-06-16 01:46:00|128.69|126.89|128.74|126.94|128.74|126.94|128.68|126.88|9
1655343970000|2022-06-16 01:46:10|128.71|126.91|128.71|126.91|128.71|126.91|128.71|126.91|1
1655343980000|2022-06-16 01:46:20|128.72|126.92|128.74|126.94|128.74|126.94|128.71|126.91|10
1655343990000|2022-06-16 01:46:30|128.75|126.95|128.79|126.99|128.79|126.99|128.73|126.93|7
1655344000000|2022-06-16 01:46:40|128.78|126.98|128.78|126.98|128.79|126.99|128.77|126.97|7
1655344010000|2022-06-16 01:46:50|128.77|126.97|128.79|126.99|128.79|126.99|128.73|126.93|10
1655344020000|2022-06-16 01:47:00|128.9|127.1|128.93|127.13|128.93|127.13|128.9|127.1|4
1655344030000|2022-06-16 01:47:10|128.92|127.12|128.93|127.13|128.93|127.13|128.92|127.12|2
1655344040000|2022-06-16 01:47:20|128.92|127.12|128.87|127.07|128.92|127.12|128.86|127.06|6
1655344050000|2022-06-16 01:47:30|128.86|127.06|128.76|126.96|128.86|127.06|128.73|126.93|13
1655344060000|2022-06-16 01:47:40|128.75|126.95|128.71|126.91|128.77|126.97|128.69|126.89|13
1655344070000|2022-06-16 01:47:50|128.7|126.9|128.7|126.9|128.71|126.91|128.68|126.88|10
1655344080000|2022-06-16 01:48:00|128.71|126.91|128.73|126.93|128.75|126.95|128.71|126.91|8
1655344090000|2022-06-16 01:48:10|128.72|126.92|128.72|126.92|128.72|126.92|128.69|126.89|12
1655344100000|2022-06-16 01:48:20|128.71|126.91|128.63|126.83|128.71|126.91|128.61|126.81|9
1655344110000|2022-06-16 01:48:30|128.62|126.82|128.67|126.87|128.67|126.87|128.62|126.82|8
1655344120000|2022-06-16 01:48:40|128.7|126.9|128.74|126.94|128.76|126.96|128.7|126.9|10
1655344130000|2022-06-16 01:48:50|128.76|126.96|128.76|126.96|128.76|126.96|128.75|126.95|3
1655344140000|2022-06-16 01:49:00|128.79|126.99|128.76|126.96|128.79|126.99|128.75|126.95|5
1655344150000|2022-06-16 01:49:10|128.77|126.97|128.78|126.98|128.78|126.98|128.77|126.97|2
1655344160000|2022-06-16 01:49:20|128.77|126.97|128.84|127.04|128.84|127.04|128.77|126.97|8
1655344170000|2022-06-16 01:49:30|128.85|127.05|128.86|127.06|128.86|127.06|128.85|127.05|4
1655344190000|2022-06-16 01:49:50|128.85|127.05|128.86|127.06|128.86|127.06|128.84|127.04|8
1655344200000|2022-06-16 01:50:00|128.85|127.05|128.84|127.04|128.86|127.06|128.82|127.02|11
1655344210000|2022-06-16 01:50:10|128.83|127.03|128.81|127.01|128.83|127.03|128.81|127.01|3
1655344220000|2022-06-16 01:50:20|128.82|127.02|128.83|127.03|128.84|127.04|128.82|127.02|3
1655344230000|2022-06-16 01:50:30|128.84|127.04|128.83|127.03|128.84|127.04|128.82|127.02|4
1655344240000|2022-06-16 01:50:40|128.82|127.02|128.81|127.01|128.82|127.02|128.81|127.01|2
1655344250000|2022-06-16 01:50:50|128.82|127.02|128.79|126.99|128.82|127.02|128.79|126.99|4
1655344260000|2022-06-16 01:51:00|128.77|126.97|128.79|126.99|128.79|126.99|128.77|126.97|4
1655344270000|2022-06-16 01:51:10|128.78|126.98|128.77|126.97|128.79|126.99|128.76|126.96|6
1655344280000|2022-06-16 01:51:20|128.76|126.96|128.66|126.86|128.77|126.97|128.66|126.86|9
1655344290000|2022-06-16 01:51:30|128.67|126.87|128.68|126.88|128.68|126.88|128.67|126.87|2
1655344300000|2022-06-16 01:51:40|128.7|126.9|128.69|126.89|128.7|126.9|128.68|126.88|6
1655344320000|2022-06-16 01:52:00|128.75|126.95|128.75|126.95|128.75|126.95|128.75|126.95|1
1655344330000|2022-06-16 01:52:10|128.76|126.96|128.79|126.99|128.79|126.99|128.76|126.96|4
1655344340000|2022-06-16 01:52:20|128.8|127|128.76|126.96|128.8|127|128.76|126.96|3
1655344350000|2022-06-16 01:52:30|128.78|126.98|128.79|126.99|128.79|126.99|128.77|126.97|4
1655344360000|2022-06-16 01:52:40|128.8|127|128.82|127.02|128.82|127.02|128.77|126.97|5
1655344370000|2022-06-16 01:52:50|128.81|127.01|128.79|126.99|128.81|127.01|128.78|126.98|5
1655344380000|2022-06-16 01:53:00|128.78|126.98|128.75|126.95|128.78|126.98|128.75|126.95|2
1655344390000|2022-06-16 01:53:10|128.74|126.94|128.74|126.94|128.74|126.94|128.74|126.94|1
1655344400000|2022-06-16 01:53:20|128.75|126.95|128.74|126.94|128.75|126.95|128.74|126.94|2
1655344410000|2022-06-16 01:53:30|128.75|126.95|128.75|126.95|128.75|126.95|128.75|126.95|1
1655344420000|2022-06-16 01:53:40|128.74|126.94|128.68|126.88|128.74|126.94|128.68|126.88|6
1655344430000|2022-06-16 01:53:50|128.69|126.89|128.69|126.89|128.7|126.9|128.69|126.89|5
1655344440000|2022-06-16 01:54:00|128.7|126.9|128.62|126.82|128.7|126.9|128.61|126.81|10
1655344450000|2022-06-16 01:54:10|128.61|126.81|128.61|126.81|128.61|126.81|128.61|126.81|1
1655344460000|2022-06-16 01:54:20|128.6|126.8|128.61|126.81|128.61|126.81|128.6|126.8|2
1655344470000|2022-06-16 01:54:30|128.62|126.82|128.62|126.82|128.62|126.82|128.62|126.82|1
1655344480000|2022-06-16 01:54:40|128.64|126.84|128.63|126.83|128.64|126.84|128.62|126.82|6
1655344490000|2022-06-16 01:54:50|128.64|126.84|128.65|126.85|128.65|126.85|128.64|126.84|4
1655344500000|2022-06-16 01:55:00|128.64|126.84|128.52|126.72|128.64|126.84|128.52|126.72|8
1655344510000|2022-06-16 01:55:10|128.54|126.74|128.56|126.76|128.56|126.76|128.54|126.74|4
1655344520000|2022-06-16 01:55:20|128.58|126.78|128.51|126.71|128.58|126.78|128.4|126.6|13
1655344530000|2022-06-16 01:55:30|128.5|126.7|128.48|126.68|128.51|126.71|128.47|126.67|6
1655344540000|2022-06-16 01:55:40|128.47|126.67|128.46|126.66|128.47|126.67|128.41|126.61|7
1655344550000|2022-06-16 01:55:50|128.47|126.67|128.51|126.71|128.51|126.71|128.47|126.67|9
1655344560000|2022-06-16 01:56:00|128.53|126.73|128.52|126.72|128.54|126.74|128.52|126.72|4
1655344570000|2022-06-16 01:56:10|128.51|126.71|128.5|126.7|128.51|126.71|128.5|126.7|2
1655344580000|2022-06-16 01:56:20|128.49|126.69|128.49|126.69|128.49|126.69|128.49|126.69|1
1655344590000|2022-06-16 01:56:30|128.5|126.7|128.5|126.7|128.52|126.72|128.5|126.7|5
1655344600000|2022-06-16 01:56:40|128.51|126.71|128.48|126.68|128.51|126.71|128.48|126.68|9
1655344610000|2022-06-16 01:56:50|128.5|126.7|128.38|126.58|128.5|126.7|128.37|126.57|9
1655344620000|2022-06-16 01:57:00|128.36|126.56|128.35|126.55|128.36|126.56|128.32|126.52|11
1655344630000|2022-06-16 01:57:10|128.34|126.54|128.23|126.43|128.35|126.55|128.23|126.43|15
1655344640000|2022-06-16 01:57:20|128.22|126.42|128.08|126.28|128.24|126.44|128|126.2|16
1655344650000|2022-06-16 01:57:30|128.07|126.27|127.97|126.17|128.07|126.27|127.97|126.17|10
1655344660000|2022-06-16 01:57:40|127.99|126.19|127.94|126.14|127.99|126.19|127.92|126.12|8
1655344670000|2022-06-16 01:57:50|127.91|126.11|127.94|126.14|127.94|126.14|127.84|126.04|16
1655344680000|2022-06-16 01:58:00|127.95|126.15|127.92|126.12|127.95|126.15|127.82|126.02|18
1655344690000|2022-06-16 01:58:10|127.93|126.13|127.84|126.04|127.94|126.14|127.83|126.03|13
1655344700000|2022-06-16 01:58:20|127.85|126.05|127.84|126.04|127.87|126.07|127.83|126.03|11
1655344710000|2022-06-16 01:58:30|127.85|126.05|127.81|126.01|127.85|126.05|127.75|125.95|15
1655344720000|2022-06-16 01:58:40|127.83|126.03|127.96|126.16|127.96|126.16|127.83|126.03|5
1655344730000|2022-06-16 01:58:50|127.95|126.15|127.96|126.16|127.99|126.19|127.94|126.14|10
1655344740000|2022-06-16 01:59:00|127.97|126.17|127.97|126.17|128|126.2|127.96|126.16|10
1655344750000|2022-06-16 01:59:10|127.98|126.18|127.85|126.05|127.99|126.19|127.79|125.99|18
1655344760000|2022-06-16 01:59:20|127.84|126.04|127.95|126.15|127.95|126.15|127.84|126.04|7
1655344770000|2022-06-16 01:59:30|127.94|126.14|127.94|126.14|127.94|126.14|127.88|126.08|11
1655344780000|2022-06-16 01:59:40|127.93|126.13|127.92|126.12|127.93|126.13|127.92|126.12|2
1655344790000|2022-06-16 01:59:50|127.88|126.08|127.85|126.05|127.91|126.11|127.85|126.05|13
1655344800000|2022-06-16 02:00:00|127.81|126.01|127.86|126.06|127.86|126.06|127.81|126.01|9
1655344810000|2022-06-16 02:00:10|127.87|126.07|128.05|126.25|128.05|126.25|127.87|126.07|6
1655344820000|2022-06-16 02:00:20|128.06|126.26|127.98|126.18|128.1|126.3|127.98|126.18|9
1655344830000|2022-06-16 02:00:30|127.97|126.17|127.88|126.08|127.97|126.17|127.87|126.07|14
1655344840000|2022-06-16 02:00:40|127.89|126.09|128.02|126.22|128.02|126.22|127.89|126.09|7
1655344850000|2022-06-16 02:00:50|128.01|126.21|128.01|126.21|128.02|126.22|128.01|126.21|3
1655344860000|2022-06-16 02:01:00|128|126.2|128.01|126.21|128.03|126.23|127.99|126.19|6
1655344870000|2022-06-16 02:01:10|128|126.2|128|126.2|128.03|126.23|127.99|126.19|10
1655344880000|2022-06-16 02:01:20|127.99|126.19|128.02|126.22|128.02|126.22|127.97|126.17|8
1655344890000|2022-06-16 02:01:30|128.03|126.23|128.03|126.23|128.03|126.23|128.01|126.21|7
1655344900000|2022-06-16 02:01:40|128.02|126.22|128.03|126.23|128.04|126.24|128.02|126.22|8
1655344910000|2022-06-16 02:01:50|128.05|126.25|128.11|126.31|128.11|126.31|128.05|126.25|6
1655344920000|2022-06-16 02:02:00|128.1|126.3|128.12|126.32|128.12|126.32|128.1|126.3|11
1655344930000|2022-06-16 02:02:10|128.11|126.31|128.14|126.34|128.14|126.34|128.11|126.31|4
1655344940000|2022-06-16 02:02:20|128.17|126.37|128.13|126.33|128.17|126.37|128.13|126.33|3
1655344970000|2022-06-16 02:02:50|128.14|126.34|128.19|126.39|128.19|126.39|128.14|126.34|6
1655344980000|2022-06-16 02:03:00|128.21|126.41|128.26|126.46|128.26|126.46|128.21|126.41|4
1655344990000|2022-06-16 02:03:10|128.25|126.45|128.29|126.49|128.29|126.49|128.24|126.44|12
1655345010000|2022-06-16 02:03:30|128.28|126.48|128.23|126.43|128.28|126.48|128.23|126.43|4
1655345020000|2022-06-16 02:03:40|128.22|126.42|128.2|126.4|128.22|126.42|128.17|126.37|13
1655345030000|2022-06-16 02:03:50|128.19|126.39|128.22|126.42|128.22|126.42|128.19|126.39|4
1655345040000|2022-06-16 02:04:00|128.26|126.46|128.27|126.47|128.28|126.48|128.25|126.45|6
1655345050000|2022-06-16 02:04:10|128.26|126.46|128.28|126.48|128.28|126.48|128.26|126.46|5
1655345060000|2022-06-16 02:04:20|128.3|126.5|128.39|126.59|128.42|126.62|128.3|126.5|16
1655345070000|2022-06-16 02:04:30|128.4|126.6|128.42|126.62|128.42|126.62|128.4|126.6|3
1655345080000|2022-06-16 02:04:40|128.41|126.61|128.42|126.62|128.43|126.63|128.41|126.61|10
1655345090000|2022-06-16 02:04:50|128.4|126.6|128.35|126.55|128.4|126.6|128.35|126.55|11
1655345100000|2022-06-16 02:05:00|128.36|126.56|128.43|126.63|128.43|126.63|128.36|126.56|9
1655345110000|2022-06-16 02:05:10|128.44|126.64|128.44|126.64|128.44|126.64|128.43|126.63|5
1655345120000|2022-06-16 02:05:20|128.43|126.63|128.44|126.64|128.44|126.64|128.43|126.63|6
1655345130000|2022-06-16 02:05:30|128.43|126.63|128.44|126.64|128.45|126.65|128.43|126.63|6
1655345140000|2022-06-16 02:05:40|128.43|126.63|128.44|126.64|128.44|126.64|128.43|126.63|2
1655345150000|2022-06-16 02:05:50|128.43|126.63|128.44|126.64|128.44|126.64|128.43|126.63|2
1655345160000|2022-06-16 02:06:00|128.5|126.7|128.51|126.71|128.51|126.71|128.5|126.7|2
1655345170000|2022-06-16 02:06:10|128.52|126.72|128.59|126.79|128.59|126.79|128.52|126.72|5
1655345180000|2022-06-16 02:06:20|128.6|126.8|128.65|126.85|128.65|126.85|128.6|126.8|9
1655345190000|2022-06-16 02:06:30|128.64|126.84|128.65|126.85|128.65|126.85|128.64|126.84|4
1655345200000|2022-06-16 02:06:40|128.64|126.84|128.65|126.85|128.65|126.85|128.63|126.83|6
1655345210000|2022-06-16 02:06:50|128.64|126.84|128.65|126.85|128.65|126.85|128.64|126.84|2
1655345220000|2022-06-16 02:07:00|128.64|126.84|128.62|126.82|128.64|126.84|128.59|126.79|8
1655345230000|2022-06-16 02:07:10|128.64|126.84|128.67|126.87|128.67|126.87|128.64|126.84|7
1655345240000|2022-06-16 02:07:20|128.66|126.86|128.67|126.87|128.67|126.87|128.66|126.86|6
1655345250000|2022-06-16 02:07:30|128.66|126.86|128.64|126.84|128.66|126.86|128.64|126.84|7
1655345260000|2022-06-16 02:07:40|128.63|126.83|128.61|126.81|128.63|126.83|128.61|126.81|3
1655345270000|2022-06-16 02:07:50|128.6|126.8|128.45|126.65|128.61|126.81|128.45|126.65|12
1655345280000|2022-06-16 02:08:00|128.46|126.66|128.46|126.66|128.47|126.67|128.44|126.64|7
1655345290000|2022-06-16 02:08:10|128.48|126.68|128.54|126.74|128.54|126.74|128.48|126.68|5
1655345300000|2022-06-16 02:08:20|128.55|126.75|128.56|126.76|128.56|126.76|128.55|126.75|2
1655345310000|2022-06-16 02:08:30|128.55|126.75|128.55|126.75|128.55|126.75|128.55|126.75|1
1655345320000|2022-06-16 02:08:40|128.56|126.76|128.57|126.77|128.57|126.77|128.56|126.76|2
1655345330000|2022-06-16 02:08:50|128.55|126.75|128.49|126.69|128.55|126.75|128.49|126.69|4
1655345340000|2022-06-16 02:09:00|128.48|126.68|128.48|126.68|128.49|126.69|128.47|126.67|7
1655345350000|2022-06-16 02:09:10|128.49|126.69|128.51|126.71|128.52|126.72|128.49|126.69|11
1655345360000|2022-06-16 02:09:20|128.52|126.72|128.48|126.68|128.52|126.72|128.48|126.68|6
1655345370000|2022-06-16 02:09:30|128.47|126.67|128.35|126.55|128.47|126.67|128.33|126.53|10
1655345380000|2022-06-16 02:09:40|128.33|126.53|128.38|126.58|128.38|126.58|128.33|126.53|5
1655345390000|2022-06-16 02:09:50|128.39|126.59|128.43|126.63|128.43|126.63|128.39|126.59|4
1655345400000|2022-06-16 02:10:00|128.44|126.64|128.48|126.68|128.51|126.71|128.41|126.61|20
1655345420000|2022-06-16 02:10:20|128.51|126.71|128.42|126.62|128.51|126.71|128.42|126.62|6
1655345430000|2022-06-16 02:10:30|128.4|126.6|128.31|126.51|128.4|126.6|128.31|126.51|8
1655345440000|2022-06-16 02:10:40|128.3|126.5|128.33|126.53|128.35|126.55|128.29|126.49|10
1655345450000|2022-06-16 02:10:50|128.34|126.54|128.36|126.56|128.39|126.59|128.33|126.53|9
1655345460000|2022-06-16 02:11:00|128.37|126.57|128.27|126.47|128.37|126.57|128.26|126.46|15
1655345470000|2022-06-16 02:11:10|128.28|126.48|128.23|126.43|128.28|126.48|128.22|126.42|7
1655345480000|2022-06-16 02:11:20|128.22|126.42|128.2|126.4|128.22|126.42|128.19|126.39|4
1655345520000|2022-06-16 02:12:00|128.19|126.39|128.18|126.38|128.19|126.39|128.18|126.38|4
1655345530000|2022-06-16 02:12:10|128.19|126.39|128.18|126.38|128.19|126.39|128.18|126.38|2
1655345540000|2022-06-16 02:12:20|128.21|126.41|128.3|126.5|128.32|126.52|128.2|126.4|10
1655345550000|2022-06-16 02:12:30|128.31|126.51|128.33|126.53|128.33|126.53|128.31|126.51|7
1655345560000|2022-06-16 02:12:40|128.42|126.62|128.46|126.66|128.47|126.67|128.42|126.62|8
1655345570000|2022-06-16 02:12:50|128.45|126.65|128.45|126.65|128.47|126.67|128.45|126.65|5
1655345590000|2022-06-16 02:13:10|128.46|126.66|128.46|126.66|128.47|126.67|128.46|126.66|3
1655345600000|2022-06-16 02:13:20|128.47|126.67|128.48|126.68|128.48|126.68|128.46|126.66|10
1655345610000|2022-06-16 02:13:30|128.47|126.67|128.53|126.73|128.56|126.76|128.47|126.67|6
1655345620000|2022-06-16 02:13:40|128.52|126.72|128.49|126.69|128.53|126.73|128.49|126.69|6
1655345630000|2022-06-16 02:13:50|128.5|126.7|128.49|126.69|128.5|126.7|128.49|126.69|2
1655345640000|2022-06-16 02:14:00|128.5|126.7|128.51|126.71|128.52|126.72|128.49|126.69|6
1655345650000|2022-06-16 02:14:10|128.5|126.7|128.43|126.63|128.5|126.7|128.41|126.61|10
1655345660000|2022-06-16 02:14:20|128.42|126.62|128.42|126.62|128.42|126.62|128.4|126.6|8
1655345670000|2022-06-16 02:14:30|128.41|126.61|128.33|126.53|128.41|126.61|128.33|126.53|9
1655345680000|2022-06-16 02:14:40|128.34|126.54|128.45|126.65|128.45|126.65|128.34|126.54|13
1655345690000|2022-06-16 02:14:50|128.44|126.64|128.46|126.66|128.46|126.66|128.44|126.64|7
1655345700000|2022-06-16 02:15:00|128.45|126.65|128.46|126.66|128.47|126.67|128.43|126.63|11
1655345710000|2022-06-16 02:15:10|128.45|126.65|128.46|126.66|128.46|126.66|128.45|126.65|4
1655345720000|2022-06-16 02:15:20|128.45|126.65|128.4|126.6|128.46|126.66|128.4|126.6|8
1655345730000|2022-06-16 02:15:30|128.39|126.59|128.41|126.61|128.41|126.61|128.37|126.57|10
1655345740000|2022-06-16 02:15:40|128.4|126.6|128.43|126.63|128.44|126.64|128.39|126.59|7
1655345750000|2022-06-16 02:15:50|128.42|126.62|128.4|126.6|128.43|126.63|128.4|126.6|5
1655345760000|2022-06-16 02:16:00|128.39|126.59|128.42|126.62|128.43|126.63|128.38|126.58|7
1655345770000|2022-06-16 02:16:10|128.41|126.61|128.47|126.67|128.49|126.69|128.39|126.59|12
1655345780000|2022-06-16 02:16:20|128.46|126.66|128.44|126.64|128.46|126.66|128.43|126.63|7
1655345790000|2022-06-16 02:16:30|128.43|126.63|128.41|126.61|128.43|126.63|128.41|126.61|5
1655345800000|2022-06-16 02:16:40|128.42|126.62|128.32|126.52|128.42|126.62|128.31|126.51|10
1655345810000|2022-06-16 02:16:50|128.33|126.53|128.34|126.54|128.34|126.54|128.33|126.53|4
1655345820000|2022-06-16 02:17:00|128.35|126.55|128.36|126.56|128.36|126.56|128.34|126.54|4
1655345830000|2022-06-16 02:17:10|128.37|126.57|128.47|126.67|128.47|126.67|128.37|126.57|8
1655345840000|2022-06-16 02:17:20|128.46|126.66|128.47|126.67|128.47|126.67|128.44|126.64|7
1655345860000|2022-06-16 02:17:40|128.46|126.66|128.46|126.66|128.46|126.66|128.43|126.63|9
1655345870000|2022-06-16 02:17:50|128.47|126.67|128.49|126.69|128.49|126.69|128.46|126.66|5
1655345880000|2022-06-16 02:18:00|128.5|126.7|128.5|126.7|128.51|126.71|128.5|126.7|3
1655345890000|2022-06-16 02:18:10|128.51|126.71|128.5|126.7|128.51|126.71|128.46|126.66|8
1655345900000|2022-06-16 02:18:20|128.49|126.69|128.5|126.7|128.51|126.71|128.49|126.69|6
1655345910000|2022-06-16 02:18:30|128.51|126.71|128.49|126.69|128.51|126.71|128.49|126.69|3
1655345920000|2022-06-16 02:18:40|128.48|126.68|128.48|126.68|128.48|126.68|128.48|126.68|1
1655345930000|2022-06-16 02:18:50|128.47|126.67|128.4|126.6|128.47|126.67|128.4|126.6|6
1655345940000|2022-06-16 02:19:00|128.39|126.59|128.32|126.52|128.39|126.59|128.29|126.49|10
1655345950000|2022-06-16 02:19:10|128.31|126.51|128.31|126.51|128.31|126.51|128.31|126.51|1
1655345960000|2022-06-16 02:19:20|128.3|126.5|128.27|126.47|128.3|126.5|128.27|126.47|5
1655345970000|2022-06-16 02:19:30|128.22|126.42|128.18|126.38|128.22|126.42|128.18|126.38|5
1655345980000|2022-06-16 02:19:40|128.19|126.39|128.19|126.39|128.2|126.4|128.19|126.39|3
1655345990000|2022-06-16 02:19:50|128.18|126.38|128.12|126.32|128.18|126.38|128.12|126.32|8
1655346000000|2022-06-16 02:20:00|128.14|126.34|128.18|126.38|128.18|126.38|128.14|126.34|12
1655346010000|2022-06-16 02:20:10|128.2|126.4|128.19|126.39|128.2|126.4|128.18|126.38|6
1655346020000|2022-06-16 02:20:20|128.2|126.4|128.2|126.4|128.2|126.4|128.2|126.4|1
1655346030000|2022-06-16 02:20:30|128.26|126.46|128.27|126.47|128.27|126.47|128.26|126.46|2
1655346050000|2022-06-16 02:20:50|128.3|126.5|128.31|126.51|128.31|126.51|128.3|126.5|4
1655346060000|2022-06-16 02:21:00|128.3|126.5|128.3|126.5|128.3|126.5|128.3|126.5|1
1655346070000|2022-06-16 02:21:10|128.29|126.49|127.96|126.16|128.29|126.49|127.82|126.02|18
1655346080000|2022-06-16 02:21:20|127.95|126.15|127.95|126.15|127.96|126.16|127.93|126.13|9
1655346090000|2022-06-16 02:21:30|127.94|126.14|127.93|126.13|127.96|126.16|127.89|126.09|17
1655346100000|2022-06-16 02:21:40|127.94|126.14|127.96|126.16|127.99|126.19|127.94|126.14|8
1655346110000|2022-06-16 02:21:50|127.95|126.15|127.88|126.08|127.95|126.15|127.83|126.03|13
1655346120000|2022-06-16 02:22:00|127.89|126.09|127.78|125.98|127.92|126.12|127.78|125.98|15
1655346130000|2022-06-16 02:22:10|127.79|125.99|127.69|125.89|127.79|125.99|127.69|125.89|5
1655346140000|2022-06-16 02:22:20|127.7|125.9|127.64|125.84|127.7|125.9|127.63|125.83|8
1655346150000|2022-06-16 02:22:30|127.63|125.83|127.58|125.78|127.63|125.83|127.56|125.76|6
1655346160000|2022-06-16 02:22:40|127.57|125.77|127.54|125.74|127.59|125.79|127.54|125.74|5
1655346170000|2022-06-16 02:22:50|127.53|125.73|127.38|125.58|127.53|125.73|127.36|125.56|9
1655346180000|2022-06-16 02:23:00|127.37|125.57|127.38|125.58|127.38|125.58|127.37|125.57|2
1655346190000|2022-06-16 02:23:10|127.39|125.59|127.4|125.6|127.4|125.6|127.36|125.56|11
1655346200000|2022-06-16 02:23:20|127.39|125.59|127.39|125.59|127.4|125.6|127.39|125.59|3
1655346210000|2022-06-16 02:23:30|127.38|125.58|127.27|125.47|127.38|125.58|127.26|125.46|5
1655346220000|2022-06-16 02:23:40|127.26|125.46|127.14|125.34|127.26|125.46|127.14|125.34|14
1655346230000|2022-06-16 02:23:50|127.08|125.28|127.07|125.27|127.1|125.3|126.94|125.14|24
1655346240000|2022-06-16 02:24:00|127.08|125.28|127.1|125.3|127.1|125.3|127|125.2|13
1655346250000|2022-06-16 02:24:10|127.09|125.29|127.19|125.39|127.19|125.39|127.07|125.27|14
1655346260000|2022-06-16 02:24:20|127.18|125.38|127.19|125.39|127.19|125.39|127.14|125.34|11
1655346270000|2022-06-16 02:24:30|127.12|125.32|127.19|125.39|127.2|125.4|127.12|125.32|12
1655346280000|2022-06-16 02:24:40|127.2|125.4|127.23|125.43|127.28|125.48|127.2|125.4|8
1655346290000|2022-06-16 02:24:50|127.22|125.42|127.24|125.44|127.24|125.44|127.21|125.41|4
1655346300000|2022-06-16 02:25:00|127.25|125.45|127.33|125.53|127.33|125.53|127.18|125.38|16
1655346310000|2022-06-16 02:25:10|127.34|125.54|127.34|125.54|127.34|125.54|127.34|125.54|1
1655346320000|2022-06-16 02:25:20|127.37|125.57|127.41|125.61|127.42|125.62|127.34|125.54|9
1655346330000|2022-06-16 02:25:30|127.43|125.63|127.52|125.72|127.52|125.72|127.43|125.63|8
1655346350000|2022-06-16 02:25:50|127.55|125.75|127.55|125.75|127.55|125.75|127.54|125.74|3
1655346360000|2022-06-16 02:26:00|127.54|125.74|127.6|125.8|127.64|125.84|127.54|125.74|8
1655346370000|2022-06-16 02:26:10|127.59|125.79|127.5|125.7|127.59|125.79|127.49|125.69|13
1655346380000|2022-06-16 02:26:20|127.51|125.71|127.46|125.66|127.51|125.71|127.46|125.66|4
1655346390000|2022-06-16 02:26:30|127.47|125.67|127.49|125.69|127.49|125.69|127.47|125.67|3
1655346400000|2022-06-16 02:26:40|127.47|125.67|127.37|125.57|127.47|125.67|127.35|125.55|10
1655346410000|2022-06-16 02:26:50|127.36|125.56|127.23|125.43|127.36|125.56|127.19|125.39|14
1655346420000|2022-06-16 02:27:00|127.22|125.42|127.23|125.43|127.24|125.44|127.22|125.42|6
1655346430000|2022-06-16 02:27:10|127.24|125.44|127.29|125.49|127.29|125.49|127.24|125.44|5
1655346440000|2022-06-16 02:27:20|127.3|125.5|127.31|125.51|127.33|125.53|127.3|125.5|7
1655346450000|2022-06-16 02:27:30|127.3|125.5|127.19|125.39|127.3|125.5|127.19|125.39|8
1655346460000|2022-06-16 02:27:40|127.18|125.38|127.13|125.33|127.18|125.38|127.12|125.32|5
1655346470000|2022-06-16 02:27:50|127.12|125.32|127.45|125.65|127.46|125.66|127.12|125.32|14
1655346480000|2022-06-16 02:28:00|127.46|125.66|127.46|125.66|127.46|125.66|127.45|125.65|7
1655346490000|2022-06-16 02:28:10|127.45|125.65|127.43|125.63|127.49|125.69|127.43|125.63|15
1655346500000|2022-06-16 02:28:20|127.44|125.64|127.44|125.64|127.46|125.66|127.43|125.63|10
1655346510000|2022-06-16 02:28:30|127.43|125.63|127.35|125.55|127.45|125.65|127.35|125.55|21
1655346520000|2022-06-16 02:28:40|127.37|125.57|127.19|125.39|127.37|125.57|127.18|125.38|18
1655346530000|2022-06-16 02:28:50|127.18|125.38|127.26|125.46|127.28|125.48|127.18|125.38|17
1655346540000|2022-06-16 02:29:00|127.27|125.47|127.29|125.49|127.29|125.49|127.24|125.44|10
1655346550000|2022-06-16 02:29:10|127.3|125.5|127.29|125.49|127.31|125.51|127.28|125.48|12
1655346560000|2022-06-16 02:29:20|127.3|125.5|127.25|125.45|127.3|125.5|127.23|125.43|12
1655346570000|2022-06-16 02:29:30|127.26|125.46|127.27|125.47|127.29|125.49|127.26|125.46|7
1655346580000|2022-06-16 02:29:40|127.26|125.46|127.3|125.5|127.3|125.5|127.26|125.46|3
1655346590000|2022-06-16 02:29:50|127.29|125.49|127.41|125.61|127.42|125.62|127.27|125.47|11
1655346600000|2022-06-16 02:30:00|127.42|125.62|127.55|125.75|127.55|125.75|127.42|125.62|13
1655346610000|2022-06-16 02:30:10|127.56|125.76|127.38|125.58|127.56|125.76|127.38|125.58|13
1655346620000|2022-06-16 02:30:20|127.39|125.59|127.43|125.63|127.43|125.63|127.39|125.59|10
1655346630000|2022-06-16 02:30:30|127.42|125.62|127.43|125.63|127.43|125.63|127.42|125.62|2
1655346640000|2022-06-16 02:30:40|127.46|125.66|127.47|125.67|127.51|125.71|127.43|125.63|6
1655346650000|2022-06-16 02:30:50|127.45|125.65|127.42|125.62|127.45|125.65|127.41|125.61|6
1655346660000|2022-06-16 02:31:00|127.45|125.65|127.42|125.62|127.45|125.65|127.41|125.61|4
1655346670000|2022-06-16 02:31:10|127.43|125.63|127.5|125.7|127.5|125.7|127.42|125.62|7
1655346680000|2022-06-16 02:31:20|127.52|125.72|127.56|125.76|127.56|125.76|127.5|125.7|11
1655346690000|2022-06-16 02:31:30|127.55|125.75|127.59|125.79|127.62|125.82|127.55|125.75|11
1655346700000|2022-06-16 02:31:40|127.6|125.8|127.61|125.81|127.61|125.81|127.59|125.79|6
1655346710000|2022-06-16 02:31:50|127.6|125.8|127.59|125.79|127.61|125.81|127.58|125.78|6
1655346720000|2022-06-16 02:32:00|127.63|125.83|127.64|125.84|127.65|125.85|127.63|125.83|4
1655346730000|2022-06-16 02:32:10|127.65|125.85|127.64|125.84|127.65|125.85|127.64|125.84|2
1655346740000|2022-06-16 02:32:20|127.63|125.83|127.61|125.81|127.63|125.83|127.59|125.79|10
1655346750000|2022-06-16 02:32:30|127.6|125.8|127.64|125.84|127.64|125.84|127.59|125.79|8
1655346760000|2022-06-16 02:32:40|127.65|125.85|127.67|125.87|127.67|125.87|127.64|125.84|6
1655346770000|2022-06-16 02:32:50|127.68|125.88|127.75|125.95|127.75|125.95|127.68|125.88|6
1655346780000|2022-06-16 02:33:00|127.76|125.96|127.75|125.95|127.77|125.97|127.74|125.94|6
1655346790000|2022-06-16 02:33:10|127.73|125.93|127.73|125.93|127.73|125.93|127.73|125.93|1
1655346800000|2022-06-16 02:33:20|127.74|125.94|127.75|125.95|127.75|125.95|127.74|125.94|4
1655346810000|2022-06-16 02:33:30|127.74|125.94|127.75|125.95|127.75|125.95|127.74|125.94|2
1655346820000|2022-06-16 02:33:40|127.76|125.96|127.79|125.99|127.79|125.99|127.76|125.96|4
1655346830000|2022-06-16 02:33:50|127.78|125.98|127.77|125.97|127.78|125.98|127.77|125.97|2
1655346840000|2022-06-16 02:34:00|127.78|125.98|127.77|125.97|127.78|125.98|127.77|125.97|2
1655346860000|2022-06-16 02:34:20|127.76|125.96|127.78|125.98|127.78|125.98|127.76|125.96|3
1655346870000|2022-06-16 02:34:30|127.77|125.97|127.78|125.98|127.78|125.98|127.77|125.97|2
1655346890000|2022-06-16 02:34:50|127.77|125.97|127.7|125.9|127.77|125.97|127.7|125.9|5
1655346900000|2022-06-16 02:35:00|127.69|125.89|127.75|125.95|127.77|125.97|127.69|125.89|8
1655346910000|2022-06-16 02:35:10|127.74|125.94|127.75|125.95|127.75|125.95|127.73|125.93|3
1655346920000|2022-06-16 02:35:20|127.74|125.94|127.72|125.92|127.74|125.94|127.71|125.91|6
1655346930000|2022-06-16 02:35:30|127.73|125.93|127.76|125.96|127.76|125.96|127.72|125.92|8
1655346940000|2022-06-16 02:35:40|127.75|125.95|127.74|125.94|127.75|125.95|127.74|125.94|2
1655346950000|2022-06-16 02:35:50|127.73|125.93|127.74|125.94|127.74|125.94|127.73|125.93|2
1655346960000|2022-06-16 02:36:00|127.72|125.92|127.73|125.93|127.73|125.93|127.72|125.92|2
1655346970000|2022-06-16 02:36:10|127.72|125.92|127.59|125.79|127.72|125.92|127.58|125.78|9
1655346980000|2022-06-16 02:36:20|127.55|125.75|127.55|125.75|127.56|125.76|127.54|125.74|7
1655346990000|2022-06-16 02:36:30|127.54|125.74|127.54|125.74|127.55|125.75|127.53|125.73|6
1655347000000|2022-06-16 02:36:40|127.53|125.73|127.52|125.72|127.54|125.74|127.51|125.71|8
1655347020000|2022-06-16 02:37:00|127.51|125.71|127.41|125.61|127.51|125.71|127.4|125.6|6
1655347030000|2022-06-16 02:37:10|127.4|125.6|127.4|125.6|127.4|125.6|127.4|125.6|1
1655347040000|2022-06-16 02:37:20|127.41|125.61|127.45|125.65|127.45|125.65|127.41|125.61|6
1655347050000|2022-06-16 02:37:30|127.4|125.6|127.39|125.59|127.41|125.61|127.39|125.59|4
1655347060000|2022-06-16 02:37:40|127.4|125.6|127.35|125.55|127.4|125.6|127.32|125.52|8
1655347070000|2022-06-16 02:37:50|127.36|125.56|127.26|125.46|127.36|125.56|127.26|125.46|4
1655347080000|2022-06-16 02:38:00|127.27|125.47|127.28|125.48|127.28|125.48|127.26|125.46|7
1655347090000|2022-06-16 02:38:10|127.27|125.47|127.26|125.46|127.28|125.48|127.25|125.45|6
1655347100000|2022-06-16 02:38:20|127.27|125.47|127.35|125.55|127.35|125.55|127.27|125.47|6
1655347110000|2022-06-16 02:38:30|127.36|125.56|127.4|125.6|127.4|125.6|127.36|125.56|4
1655347120000|2022-06-16 02:38:40|127.39|125.59|127.31|125.51|127.39|125.59|127.3|125.5|8
1655347130000|2022-06-16 02:38:50|127.32|125.52|127.31|125.51|127.32|125.52|127.31|125.51|4
1655347140000|2022-06-16 02:39:00|127.28|125.48|127.29|125.49|127.29|125.49|127.28|125.48|2
1655347150000|2022-06-16 02:39:10|127.28|125.48|127.29|125.49|127.3|125.5|127.27|125.47|6
1655347170000|2022-06-16 02:39:30|127.28|125.48|127.28|125.48|127.28|125.48|127.28|125.48|1
1655347180000|2022-06-16 02:39:40|127.27|125.47|127.17|125.37|127.27|125.47|127.17|125.37|6
1655347200000|2022-06-16 02:40:00|127.16|125.36|127.22|125.42|127.27|125.47|127.16|125.36|13
1655347210000|2022-06-16 02:40:10|127.21|125.41|127.22|125.42|127.22|125.42|127.2|125.4|3
1655347220000|2022-06-16 02:40:20|127.21|125.41|127.17|125.37|127.21|125.41|127.16|125.36|6
1655347230000|2022-06-16 02:40:30|127.13|125.33|127|125.2|127.13|125.33|127|125.2|7
1655347240000|2022-06-16 02:40:40|127.01|125.21|127.04|125.24|127.04|125.24|127.01|125.21|3
1655347250000|2022-06-16 02:40:50|127.03|125.23|126.98|125.18|127.04|125.24|126.97|125.17|14
1655347260000|2022-06-16 02:41:00|126.99|125.19|126.98|125.18|127|125.2|126.97|125.17|13
1655347270000|2022-06-16 02:41:10|126.97|125.17|126.96|125.16|126.99|125.19|126.94|125.14|7
1655347280000|2022-06-16 02:41:20|126.97|125.17|126.93|125.13|126.98|125.18|126.93|125.13|5
1655347290000|2022-06-16 02:41:30|126.94|125.14|126.92|125.12|126.97|125.17|126.92|125.12|8
1655347300000|2022-06-16 02:41:40|126.93|125.13|126.92|125.12|126.93|125.13|126.92|125.12|2
1655347310000|2022-06-16 02:41:50|126.91|125.11|126.92|125.12|126.94|125.14|126.9|125.1|9
1655347320000|2022-06-16 02:42:00|126.91|125.11|126.88|125.08|126.91|125.11|126.88|125.08|2
1655347330000|2022-06-16 02:42:10|126.87|125.07|126.72|124.92|126.87|125.07|126.72|124.92|16
1655347340000|2022-06-16 02:42:20|126.71|124.91|126.56|124.76|126.71|124.91|126.5|124.7|16
1655347350000|2022-06-16 02:42:30|126.59|124.79|126.68|124.88|126.68|124.88|126.59|124.79|5
1655347360000|2022-06-16 02:42:40|126.7|124.9|126.75|124.95|126.77|124.97|126.7|124.9|5
1655347370000|2022-06-16 02:42:50|126.77|124.97|126.77|124.97|126.77|124.97|126.77|124.97|1
1655347380000|2022-06-16 02:43:00|126.78|124.98|126.82|125.02|126.82|125.02|126.78|124.98|3
1655347390000|2022-06-16 02:43:10|126.83|125.03|126.82|125.02|126.83|125.03|126.82|125.02|2
1655347410000|2022-06-16 02:43:30|126.78|124.98|126.75|124.95|126.78|124.98|126.75|124.95|4
1655347420000|2022-06-16 02:43:40|126.76|124.96|126.75|124.95|126.79|124.99|126.75|124.95|7
1655347430000|2022-06-16 02:43:50|126.74|124.94|126.73|124.93|126.74|124.94|126.73|124.93|2
1655347440000|2022-06-16 02:44:00|126.75|124.95|126.77|124.97|126.78|124.98|126.75|124.95|4
1655347450000|2022-06-16 02:44:10|126.78|124.98|126.82|125.02|126.82|125.02|126.78|124.98|4
1655347460000|2022-06-16 02:44:20|126.83|125.03|126.82|125.02|126.84|125.04|126.82|125.02|5
1655347470000|2022-06-16 02:44:30|126.83|125.03|126.83|125.03|126.84|125.04|126.83|125.03|3
1655347480000|2022-06-16 02:44:40|126.82|125.02|126.83|125.03|126.83|125.03|126.82|125.02|2
1655347490000|2022-06-16 02:44:50|126.84|125.04|126.83|125.03|126.84|125.04|126.82|125.02|4
1655347500000|2022-06-16 02:45:00|126.82|125.02|126.92|125.12|126.92|125.12|126.82|125.02|6
1655347510000|2022-06-16 02:45:10|126.93|125.13|126.84|125.04|126.95|125.15|126.84|125.04|10
1655347520000|2022-06-16 02:45:20|126.85|125.05|126.85|125.05|126.85|125.05|126.85|125.05|1
1655347530000|2022-06-16 02:45:30|126.84|125.04|126.79|124.99|126.84|125.04|126.78|124.98|6
1655347540000|2022-06-16 02:45:40|126.78|124.98|126.78|124.98|126.8|125|126.77|124.97|6
1655347550000|2022-06-16 02:45:50|126.77|124.97|126.78|124.98|126.78|124.98|126.77|124.97|2
1655347560000|2022-06-16 02:46:00|126.8|125|126.81|125.01|126.81|125.01|126.78|124.98|4
1655347580000|2022-06-16 02:46:20|126.8|125|126.78|124.98|126.8|125|126.78|124.98|3
1655347590000|2022-06-16 02:46:30|126.77|124.97|126.79|124.99|126.79|124.99|126.77|124.97|3
1655347600000|2022-06-16 02:46:40|126.81|125.01|126.9|125.1|126.9|125.1|126.8|125|5
1655347610000|2022-06-16 02:46:50|126.89|125.09|126.89|125.09|126.89|125.09|126.89|125.09|1
1655347620000|2022-06-16 02:47:00|126.9|125.1|126.92|125.12|126.92|125.12|126.88|125.08|11
1655347630000|2022-06-16 02:47:10|126.93|125.13|126.98|125.18|126.98|125.18|126.93|125.13|4
1655347640000|2022-06-16 02:47:20|126.99|125.19|127.09|125.29|127.09|125.29|126.99|125.19|11
1655347650000|2022-06-16 02:47:30|127.07|125.27|127.08|125.28|127.08|125.28|127.07|125.27|2
1655347660000|2022-06-16 02:47:40|127.07|125.27|127.06|125.26|127.08|125.28|127.05|125.25|8
1655347670000|2022-06-16 02:47:50|127.07|125.27|127.08|125.28|127.1|125.3|127.07|125.27|8
1655347680000|2022-06-16 02:48:00|127.07|125.27|127.06|125.26|127.08|125.28|127.05|125.25|11
1655347690000|2022-06-16 02:48:10|127.07|125.27|127.07|125.27|127.08|125.28|127.06|125.26|5
1655347700000|2022-06-16 02:48:20|127.06|125.26|127.04|125.24|127.07|125.27|127.04|125.24|4
1655347710000|2022-06-16 02:48:30|127.03|125.23|127.05|125.25|127.06|125.26|127.03|125.23|5
1655347720000|2022-06-16 02:48:40|127.03|125.23|127.05|125.25|127.05|125.25|127.03|125.23|3
1655347730000|2022-06-16 02:48:50|127.03|125.23|127.05|125.25|127.05|125.25|127.03|125.23|6
1655347740000|2022-06-16 02:49:00|127.06|125.26|127.04|125.24|127.07|125.27|127.03|125.23|11
1655347750000|2022-06-16 02:49:10|127.05|125.25|127.08|125.28|127.09|125.29|127.04|125.24|12
1655347760000|2022-06-16 02:49:20|127.07|125.27|127.08|125.28|127.08|125.28|127.07|125.27|6
1655347770000|2022-06-16 02:49:30|127.07|125.27|127.07|125.27|127.07|125.27|127.07|125.27|1
1655347780000|2022-06-16 02:49:40|127.1|125.3|127.11|125.31|127.12|125.32|127.1|125.3|4
1655347790000|2022-06-16 02:49:50|127.13|125.33|127.16|125.36|127.2|125.4|127.13|125.33|8
1655347800000|2022-06-16 02:50:00|127.22|125.42|127.24|125.44|127.25|125.45|127.22|125.42|7
1655347810000|2022-06-16 02:50:10|127.25|125.45|127.24|125.44|127.26|125.46|127.24|125.44|6
1655347820000|2022-06-16 02:50:20|127.26|125.46|127.26|125.46|127.26|125.46|127.26|125.46|1
1655347830000|2022-06-16 02:50:30|127.25|125.45|127.27|125.47|127.27|125.47|127.25|125.45|5
1655347840000|2022-06-16 02:50:40|127.26|125.46|127.27|125.47|127.27|125.47|127.26|125.46|2
1655347850000|2022-06-16 02:50:50|127.25|125.45|127.16|125.36|127.27|125.47|127.15|125.35|11
1655347870000|2022-06-16 02:51:10|127.2|125.4|127.25|125.45|127.26|125.46|127.2|125.4|6
1655347880000|2022-06-16 02:51:20|127.26|125.46|127.27|125.47|127.29|125.49|127.25|125.45|8
1655347890000|2022-06-16 02:51:30|127.26|125.46|127.27|125.47|127.28|125.48|127.24|125.44|8
1655347900000|2022-06-16 02:51:40|127.26|125.46|127.26|125.46|127.26|125.46|127.26|125.46|1
1655347910000|2022-06-16 02:51:50|127.27|125.47|127.27|125.47|127.27|125.47|127.27|125.47|1
1655347930000|2022-06-16 02:52:10|127.26|125.46|127.26|125.46|127.26|125.46|127.26|125.46|1
1655347940000|2022-06-16 02:52:20|127.27|125.47|127.29|125.49|127.29|125.49|127.27|125.47|2
1655347950000|2022-06-16 02:52:30|127.3|125.5|127.33|125.53|127.34|125.54|127.29|125.49|7
1655347960000|2022-06-16 02:52:40|127.3|125.5|127.32|125.52|127.32|125.52|127.29|125.49|6
1655347970000|2022-06-16 02:52:50|127.31|125.51|127.34|125.54|127.34|125.54|127.31|125.51|6
1655347980000|2022-06-16 02:53:00|127.33|125.53|127.33|125.53|127.34|125.54|127.33|125.53|3
1655347990000|2022-06-16 02:53:10|127.29|125.49|127.26|125.46|127.29|125.49|127.26|125.46|5
1655348000000|2022-06-16 02:53:20|127.25|125.45|127.26|125.46|127.27|125.47|127.25|125.45|4
1655348010000|2022-06-16 02:53:30|127.27|125.47|127.29|125.49|127.3|125.5|127.27|125.47|7
1655348020000|2022-06-16 02:53:40|127.3|125.5|127.29|125.49|127.3|125.5|127.29|125.49|2
1655348030000|2022-06-16 02:53:50|127.28|125.48|127.28|125.48|127.28|125.48|127.28|125.48|1
1655348040000|2022-06-16 02:54:00|127.29|125.49|127.29|125.49|127.29|125.49|127.29|125.49|1
1655348050000|2022-06-16 02:54:10|127.3|125.5|127.34|125.54|127.34|125.54|127.3|125.5|11
1655348070000|2022-06-16 02:54:30|127.3|125.5|127.31|125.51|127.31|125.51|127.3|125.5|2
1655348080000|2022-06-16 02:54:40|127.32|125.52|127.32|125.52|127.33|125.53|127.31|125.51|8
1655348090000|2022-06-16 02:54:50|127.31|125.51|127.31|125.51|127.31|125.51|127.31|125.51|1
1655348100000|2022-06-16 02:55:00|127.32|125.52|127.35|125.55|127.35|125.55|127.31|125.51|5
1655348120000|2022-06-16 02:55:20|127.36|125.56|127.35|125.55|127.36|125.56|127.35|125.55|2
1655348130000|2022-06-16 02:55:30|127.34|125.54|127.35|125.55|127.35|125.55|127.34|125.54|2
1655348140000|2022-06-16 02:55:40|127.36|125.56|127.36|125.56|127.36|125.56|127.35|125.55|3
1655348160000|2022-06-16 02:56:00|127.35|125.55|127.35|125.55|127.35|125.55|127.34|125.54|3
1655348170000|2022-06-16 02:56:10|127.36|125.56|127.36|125.56|127.37|125.57|127.35|125.55|5
1655348180000|2022-06-16 02:56:20|127.35|125.55|127.35|125.55|127.36|125.56|127.35|125.55|3
1655348190000|2022-06-16 02:56:30|127.34|125.54|127.33|125.53|127.34|125.54|127.32|125.52|3
1655348200000|2022-06-16 02:56:40|127.31|125.51|127.3|125.5|127.31|125.51|127.3|125.5|2
1655348210000|2022-06-16 02:56:50|127.29|125.49|127.26|125.46|127.29|125.49|127.26|125.46|6
1655348220000|2022-06-16 02:57:00|127.25|125.45|127.19|125.39|127.26|125.46|127.17|125.37|9
1655348230000|2022-06-16 02:57:10|127.2|125.4|127.19|125.39|127.2|125.4|127.19|125.39|2
1655348240000|2022-06-16 02:57:20|127.2|125.4|127.2|125.4|127.2|125.4|127.2|125.4|1
1655348250000|2022-06-16 02:57:30|127.19|125.39|127.18|125.38|127.19|125.39|127.18|125.38|2
1655348260000|2022-06-16 02:57:40|127.19|125.39|127.19|125.39|127.19|125.39|127.19|125.39|1
1655348270000|2022-06-16 02:57:50|127.21|125.41|127.24|125.44|127.25|125.45|127.21|125.41|4
1655348280000|2022-06-16 02:58:00|127.25|125.45|127.26|125.46|127.26|125.46|127.25|125.45|2
1655348290000|2022-06-16 02:58:10|127.27|125.47|127.27|125.47|127.27|125.47|127.27|125.47|1
1655348300000|2022-06-16 02:58:20|127.28|125.48|127.28|125.48|127.28|125.48|127.28|125.48|1
1655348310000|2022-06-16 02:58:30|127.3|125.5|127.29|125.49|127.3|125.5|127.29|125.49|2
1655348320000|2022-06-16 02:58:40|127.3|125.5|127.31|125.51|127.31|125.51|127.3|125.5|2
1655348330000|2022-06-16 02:58:50|127.32|125.52|127.32|125.52|127.32|125.52|127.32|125.52|1
1655348340000|2022-06-16 02:59:00|127.31|125.51|127.29|125.49|127.31|125.51|127.28|125.48|4
1655348350000|2022-06-16 02:59:10|127.3|125.5|127.3|125.5|127.3|125.5|127.29|125.49|3
1655348360000|2022-06-16 02:59:20|127.31|125.51|127.31|125.51|127.31|125.51|127.31|125.51|1
1655348370000|2022-06-16 02:59:30|127.28|125.48|127.27|125.47|127.28|125.48|127.27|125.47|2
1655348380000|2022-06-16 02:59:40|127.28|125.48|127.26|125.46|127.28|125.48|127.26|125.46|3
1655348390000|2022-06-16 02:59:50|127.25|125.45|127.24|125.44|127.25|125.45|127.24|125.44|2
1655348400000|2022-06-16 03:00:00|127.23|125.43|127.27|125.47|127.31|125.51|127.23|125.43|8
1655348410000|2022-06-16 03:00:10|127.25|125.45|127.19|125.39|127.25|125.45|127.19|125.39|10
1655348420000|2022-06-16 03:00:20|127.2|125.4|127.24|125.44|127.24|125.44|127.2|125.4|4
1655348430000|2022-06-16 03:00:30|127.25|125.45|127.28|125.48|127.28|125.48|127.24|125.44|6
1655348440000|2022-06-16 03:00:40|127.29|125.49|127.27|125.47|127.29|125.49|127.27|125.47|5
1655348450000|2022-06-16 03:00:50|127.26|125.46|127.28|125.48|127.28|125.48|127.26|125.46|5
1655348460000|2022-06-16 03:01:00|127.29|125.49|127.29|125.49|127.29|125.49|127.26|125.46|12
1655348470000|2022-06-16 03:01:10|127.3|125.5|127.33|125.53|127.33|125.53|127.21|125.41|5
1655348480000|2022-06-16 03:01:20|127.32|125.52|127.38|125.58|127.39|125.59|127.32|125.52|10
1655348490000|2022-06-16 03:01:30|127.36|125.56|127.38|125.58|127.38|125.58|127.36|125.56|3
1655348500000|2022-06-16 03:01:40|127.37|125.57|127.37|125.57|127.37|125.57|127.36|125.56|3
1655348510000|2022-06-16 03:01:50|127.36|125.56|127.37|125.57|127.37|125.57|127.36|125.56|4
1655348520000|2022-06-16 03:02:00|127.38|125.58|127.41|125.61|127.41|125.61|127.38|125.58|6
1655348530000|2022-06-16 03:02:10|127.42|125.62|127.93|126.13|127.93|126.13|127.42|125.62|19
1655348540000|2022-06-16 03:02:20|127.92|126.12|127.91|126.11|127.94|126.14|127.89|126.09|9
1655348550000|2022-06-16 03:02:30|127.93|126.13|128.01|126.21|128.01|126.21|127.92|126.12|10
1655348560000|2022-06-16 03:02:40|128.03|126.23|128.08|126.28|128.11|126.31|128.03|126.23|12
1655348570000|2022-06-16 03:02:50|128.07|126.27|128|126.2|128.07|126.27|128|126.2|8
1655348580000|2022-06-16 03:03:00|127.99|126.19|127.98|126.18|128|126.2|127.98|126.18|4
1655348590000|2022-06-16 03:03:10|127.97|126.17|127.8|126|127.97|126.17|127.79|125.99|12
1655348600000|2022-06-16 03:03:20|127.79|125.99|127.8|126|127.8|126|127.79|125.99|2
1655348610000|2022-06-16 03:03:30|127.81|126.01|127.8|126|127.81|126.01|127.79|125.99|4
1655348620000|2022-06-16 03:03:40|127.81|126.01|127.79|125.99|127.81|126.01|127.78|125.98|5
1655348630000|2022-06-16 03:03:50|127.78|125.98|127.78|125.98|127.78|125.98|127.78|125.98|1
1655348640000|2022-06-16 03:04:00|127.79|125.99|127.78|125.98|127.79|125.99|127.78|125.98|2
1655348650000|2022-06-16 03:04:10|127.73|125.93|127.72|125.92|127.73|125.93|127.72|125.92|2
1655348660000|2022-06-16 03:04:20|127.7|125.9|127.63|125.83|127.7|125.9|127.63|125.83|6
1655348670000|2022-06-16 03:04:30|127.62|125.82|127.63|125.83|127.63|125.83|127.61|125.81|4
1655348680000|2022-06-16 03:04:40|127.33|125.53|127.25|125.45|127.33|125.53|127.16|125.36|14
1655348690000|2022-06-16 03:04:50|127.24|125.44|127.33|125.53|127.33|125.53|127.24|125.44|15
1655348700000|2022-06-16 03:05:00|127.31|125.51|127.5|125.7|127.59|125.79|127.29|125.49|21
1655348710000|2022-06-16 03:05:10|127.51|125.71|127.43|125.63|127.52|125.72|127.43|125.63|8
1655348720000|2022-06-16 03:05:20|127.42|125.62|127.43|125.63|127.44|125.64|127.42|125.62|6
1655348730000|2022-06-16 03:05:30|127.44|125.64|127.42|125.62|127.44|125.64|127.41|125.61|5
1655348740000|2022-06-16 03:05:40|127.43|125.63|127.43|125.63|127.43|125.63|127.42|125.62|9
1655348750000|2022-06-16 03:05:50|127.42|125.62|127.45|125.65|127.45|125.65|127.42|125.62|6
1655348760000|2022-06-16 03:06:00|127.49|125.69|127.48|125.68|127.49|125.69|127.47|125.67|14
1655348770000|2022-06-16 03:06:10|127.47|125.67|127.47|125.67|127.47|125.67|127.47|125.67|1
1655348780000|2022-06-16 03:06:20|127.46|125.66|127.43|125.63|127.46|125.66|127.42|125.62|6
1655348790000|2022-06-16 03:06:30|127.42|125.62|127.43|125.63|127.43|125.63|127.42|125.62|2
1655348800000|2022-06-16 03:06:40|127.42|125.62|127.35|125.55|127.42|125.62|127.34|125.54|6
1655348810000|2022-06-16 03:06:50|127.34|125.54|127.32|125.52|127.34|125.54|127.32|125.52|3
1655348820000|2022-06-16 03:07:00|127.33|125.53|127.33|125.53|127.33|125.53|127.33|125.53|1
1655348830000|2022-06-16 03:07:10|127.3|125.5|127.18|125.38|127.3|125.5|127.17|125.37|10
1655348840000|2022-06-16 03:07:20|127.17|125.37|127.17|125.37|127.17|125.37|127.17|125.37|1
1655348850000|2022-06-16 03:07:30|127.16|125.36|127.04|125.24|127.16|125.36|127.03|125.23|9
1655348860000|2022-06-16 03:07:40|127.02|125.22|126.99|125.19|127.02|125.22|126.99|125.19|5
1655348870000|2022-06-16 03:07:50|126.98|125.18|126.97|125.17|126.98|125.18|126.96|125.16|4
1655348880000|2022-06-16 03:08:00|126.96|125.16|126.93|125.13|126.97|125.17|126.92|125.12|9
1655348890000|2022-06-16 03:08:10|126.95|125.15|126.93|125.13|126.97|125.17|126.93|125.13|8
1655348900000|2022-06-16 03:08:20|126.94|125.14|126.95|125.15|126.95|125.15|126.92|125.12|9
1655348910000|2022-06-16 03:08:30|126.94|125.14|126.95|125.15|126.95|125.15|126.94|125.14|6
1655348920000|2022-06-16 03:08:40|126.94|125.14|126.89|125.09|126.95|125.15|126.89|125.09|8
1655348930000|2022-06-16 03:08:50|126.9|125.1|126.91|125.11|126.91|125.11|126.88|125.08|7
1655348940000|2022-06-16 03:09:00|126.92|125.12|126.91|125.11|126.92|125.12|126.91|125.11|4
1655348950000|2022-06-16 03:09:10|126.93|125.13|126.92|125.12|126.93|125.13|126.91|125.11|3
1655348960000|2022-06-16 03:09:20|126.91|125.11|126.8|125|126.91|125.11|126.8|125|11
1655348970000|2022-06-16 03:09:30|126.81|125.01|126.81|125.01|126.81|125.01|126.8|125|3
1655348980000|2022-06-16 03:09:40|126.83|125.03|126.82|125.02|126.83|125.03|126.82|125.02|2
1655348990000|2022-06-16 03:09:50|126.81|125.01|126.83|125.03|126.83|125.03|126.81|125.01|3
1655349000000|2022-06-16 03:10:00|127|125.2|127.07|125.27|127.24|125.44|127|125.2|13
1655349010000|2022-06-16 03:10:10|127.09|125.29|127.12|125.32|127.12|125.32|127.08|125.28|5
1655349020000|2022-06-16 03:10:20|127.14|125.34|127.13|125.33|127.18|125.38|127.12|125.32|9
1655349030000|2022-06-16 03:10:30|127.14|125.34|127.1|125.3|127.18|125.38|127.1|125.3|9
1655349040000|2022-06-16 03:10:40|127.09|125.29|127.11|125.31|127.11|125.31|127.07|125.27|11
1655349050000|2022-06-16 03:10:50|127.12|125.32|127.06|125.26|127.12|125.32|127.05|125.25|8
1655349060000|2022-06-16 03:11:00|127.05|125.25|127|125.2|127.05|125.25|127|125.2|4
1655349070000|2022-06-16 03:11:10|127.01|125.21|126.94|125.14|127.01|125.21|126.94|125.14|8
1655349080000|2022-06-16 03:11:20|126.95|125.15|127|125.2|127.01|125.21|126.95|125.15|6
1655349090000|2022-06-16 03:11:30|127.04|125.24|127.06|125.26|127.06|125.26|127.04|125.24|9
1655349100000|2022-06-16 03:11:40|127.07|125.27|127.04|125.24|127.07|125.27|127.04|125.24|4
1655349110000|2022-06-16 03:11:50|127.05|125.25|127.08|125.28|127.08|125.28|127.05|125.25|6
1655349120000|2022-06-16 03:12:00|127.09|125.29|127.05|125.25|127.09|125.29|127.05|125.25|5
1655349130000|2022-06-16 03:12:10|127.06|125.26|127.05|125.25|127.06|125.26|127.05|125.25|12
1655349140000|2022-06-16 03:12:20|127.06|125.26|127.08|125.28|127.08|125.28|127.06|125.26|3
1655349160000|2022-06-16 03:12:40|127.07|125.27|127.08|125.28|127.08|125.28|127.07|125.27|2
1655349170000|2022-06-16 03:12:50|127.09|125.29|127.09|125.29|127.09|125.29|127.09|125.29|1
1655349180000|2022-06-16 03:13:00|127.08|125.28|127.02|125.22|127.09|125.29|127.02|125.22|5
1655349190000|2022-06-16 03:13:10|127.01|125.21|126.98|125.18|127.01|125.21|126.97|125.17|10
1655349200000|2022-06-16 03:13:20|126.97|125.17|126.97|125.17|126.97|125.17|126.97|125.17|1
1655349210000|2022-06-16 03:13:30|126.94|125.14|126.94|125.14|126.94|125.14|126.93|125.13|3
1655349220000|2022-06-16 03:13:40|126.95|125.15|126.95|125.15|126.95|125.15|126.93|125.13|4
1655349240000|2022-06-16 03:14:00|126.96|125.16|126.95|125.15|126.96|125.16|126.95|125.15|2
1655349250000|2022-06-16 03:14:10|126.96|125.16|126.95|125.15|126.96|125.16|126.95|125.15|2
1655349260000|2022-06-16 03:14:20|126.96|125.16|126.99|125.19|126.99|125.19|126.95|125.15|4
1655349270000|2022-06-16 03:14:30|127|125.2|126.98|125.18|127|125.2|126.98|125.18|3
1655349280000|2022-06-16 03:14:40|126.96|125.16|126.96|125.16|126.96|125.16|126.95|125.15|3
1655349290000|2022-06-16 03:14:50|126.94|125.14|126.94|125.14|126.94|125.14|126.93|125.13|3
1655349300000|2022-06-16 03:15:00|126.95|125.15|127.34|125.54|127.34|125.54|126.95|125.15|18
1655349310000|2022-06-16 03:15:10|127.36|125.56|127.29|125.49|127.41|125.61|127.29|125.49|11
1655349320000|2022-06-16 03:15:20|127.32|125.52|127.22|125.42|127.32|125.52|127.22|125.42|14
1655349330000|2022-06-16 03:15:30|127.21|125.41|127.2|125.4|127.24|125.44|127.17|125.37|17
1655349340000|2022-06-16 03:15:40|127.18|125.38|127.18|125.38|127.18|125.38|127.16|125.36|4
1655349350000|2022-06-16 03:15:50|127.21|125.41|127.2|125.4|127.21|125.41|127.14|125.34|11
1655349360000|2022-06-16 03:16:00|127.21|125.41|127.24|125.44|127.25|125.45|127.18|125.38|9
1655349370000|2022-06-16 03:16:10|127.22|125.42|127.17|125.37|127.22|125.42|127.16|125.36|17
1655349380000|2022-06-16 03:16:20|127.18|125.38|127.17|125.37|127.19|125.39|127.16|125.36|11
1655349390000|2022-06-16 03:16:30|127.19|125.39|127.17|125.37|127.21|125.41|127.15|125.35|12
1655349400000|2022-06-16 03:16:40|127.18|125.38|127.26|125.46|127.27|125.47|127.17|125.37|8
1655349410000|2022-06-16 03:16:50|127.25|125.45|127.22|125.42|127.25|125.45|127.22|125.42|13
1655349420000|2022-06-16 03:17:00|127.21|125.41|127.22|125.42|127.28|125.48|127.21|125.41|18
1655349430000|2022-06-16 03:17:10|127.23|125.43|127.24|125.44|127.26|125.46|127.2|125.4|11
1655349440000|2022-06-16 03:17:20|127.26|125.46|127.24|125.44|127.26|125.46|127.24|125.44|7
1655349450000|2022-06-16 03:17:30|127.25|125.45|127.25|125.45|127.26|125.46|127.25|125.45|3
1655349460000|2022-06-16 03:17:40|127.23|125.43|127.25|125.45|127.26|125.46|127.23|125.43|7
1655349470000|2022-06-16 03:17:50|127.24|125.44|127.24|125.44|127.25|125.45|127.23|125.43|4
1655349480000|2022-06-16 03:18:00|127.25|125.45|127.21|125.41|127.25|125.45|127.21|125.41|6
1655349490000|2022-06-16 03:18:10|127.2|125.4|127.22|125.42|127.24|125.44|127.2|125.4|11
1655349500000|2022-06-16 03:18:20|127.21|125.41|127.19|125.39|127.22|125.42|127.18|125.38|8
1655349510000|2022-06-16 03:18:30|127.2|125.4|127.16|125.36|127.2|125.4|127.16|125.36|8
1655349520000|2022-06-16 03:18:40|127.14|125.34|127.16|125.36|127.17|125.37|127.14|125.34|6
1655349530000|2022-06-16 03:18:50|127.15|125.35|127.13|125.33|127.15|125.35|127.09|125.29|17
1655349540000|2022-06-16 03:19:00|127.12|125.32|127.17|125.37|127.2|125.4|127.12|125.32|10
1655349550000|2022-06-16 03:19:10|127.16|125.36|127.23|125.43|127.24|125.44|127.16|125.36|17
1655349560000|2022-06-16 03:19:20|127.24|125.44|127.24|125.44|127.29|125.49|127.23|125.43|10
1655349570000|2022-06-16 03:19:30|127.19|125.39|127.18|125.38|127.19|125.39|127.15|125.35|10
1655349580000|2022-06-16 03:19:40|127.19|125.39|127.22|125.42|127.22|125.42|127.16|125.36|11
1655349590000|2022-06-16 03:19:50|127.23|125.43|127.23|125.43|127.24|125.44|127.21|125.41|9
1655349600000|2022-06-16 03:20:00|127.24|125.44|127.33|125.53|127.38|125.58|127.23|125.43|16
1655349610000|2022-06-16 03:20:10|127.32|125.52|127.28|125.48|127.32|125.52|127.28|125.48|12
1655349620000|2022-06-16 03:20:20|127.27|125.47|127.27|125.47|127.27|125.47|127.26|125.46|3
1655349630000|2022-06-16 03:20:30|127.29|125.49|127.29|125.49|127.29|125.49|127.29|125.49|1
1655349640000|2022-06-16 03:20:40|127.28|125.48|127.28|125.48|127.29|125.49|127.28|125.48|3
1655349650000|2022-06-16 03:20:50|127.27|125.47|127.23|125.43|127.27|125.47|127.21|125.41|6
1655349660000|2022-06-16 03:21:00|127.21|125.41|127.24|125.44|127.24|125.44|127.18|125.38|8
1655349670000|2022-06-16 03:21:10|127.25|125.45|127.24|125.44|127.25|125.45|127.24|125.44|2
1655349680000|2022-06-16 03:21:20|127.25|125.45|127.26|125.46|127.26|125.46|127.25|125.45|2
1655349690000|2022-06-16 03:21:30|127.29|125.49|127.28|125.48|127.29|125.49|127.28|125.48|2
1655349700000|2022-06-16 03:21:40|127.29|125.49|127.29|125.49|127.29|125.49|127.26|125.46|7
1655349710000|2022-06-16 03:21:50|127.3|125.5|127.31|125.51|127.31|125.51|127.3|125.5|2
1655349720000|2022-06-16 03:22:00|127.3|125.5|127.3|125.5|127.33|125.53|127.3|125.5|7
1655349730000|2022-06-16 03:22:10|127.29|125.49|127.33|125.53|127.33|125.53|127.29|125.49|7
1655349740000|2022-06-16 03:22:20|127.31|125.51|127.31|125.51|127.31|125.51|127.29|125.49|3
1655349750000|2022-06-16 03:22:30|127.32|125.52|127.37|125.57|127.37|125.57|127.31|125.51|9
1655349760000|2022-06-16 03:22:40|127.36|125.56|127.36|125.56|127.36|125.56|127.34|125.54|4
1655349770000|2022-06-16 03:22:50|127.35|125.55|127.36|125.56|127.36|125.56|127.35|125.55|4
1655349780000|2022-06-16 03:23:00|127.35|125.55|127.34|125.54|127.35|125.55|127.34|125.54|4
1655349790000|2022-06-16 03:23:10|127.35|125.55|127.34|125.54|127.35|125.55|127.34|125.54|2
1655349800000|2022-06-16 03:23:20|127.33|125.53|127.32|125.52|127.33|125.53|127.31|125.51|3
1655349810000|2022-06-16 03:23:30|127.31|125.51|127.25|125.45|127.32|125.52|127.25|125.45|8
1655349820000|2022-06-16 03:23:40|127.24|125.44|127.23|125.43|127.24|125.44|127.22|125.42|3
1655349830000|2022-06-16 03:23:50|127.24|125.44|127.24|125.44|127.24|125.44|127.24|125.44|1
1655349840000|2022-06-16 03:24:00|127.25|125.45|127.29|125.49|127.3|125.5|127.25|125.45|5
1655349860000|2022-06-16 03:24:20|127.3|125.5|127.28|125.48|127.3|125.5|127.28|125.48|5
1655349870000|2022-06-16 03:24:30|127.29|125.49|127.34|125.54|127.34|125.54|127.29|125.49|3
1655349880000|2022-06-16 03:24:40|127.36|125.56|127.34|125.54|127.36|125.56|127.34|125.54|5
1655349890000|2022-06-16 03:24:50|127.35|125.55|127.34|125.54|127.35|125.55|127.32|125.52|4
1655349900000|2022-06-16 03:25:00|127.33|125.53|127.54|125.74|127.54|125.74|127.33|125.53|10
1655349910000|2022-06-16 03:25:10|127.55|125.75|127.54|125.74|127.56|125.76|127.54|125.74|4
1655349920000|2022-06-16 03:25:20|127.55|125.75|127.54|125.74|127.56|125.76|127.54|125.74|4
1655349930000|2022-06-16 03:25:30|127.53|125.73|127.53|125.73|127.53|125.73|127.53|125.73|1
1655349950000|2022-06-16 03:25:50|127.54|125.74|127.53|125.73|127.54|125.74|127.53|125.73|2
1655349960000|2022-06-16 03:26:00|127.52|125.72|127.5|125.7|127.53|125.73|127.5|125.7|10
1655349970000|2022-06-16 03:26:10|127.51|125.71|127.46|125.66|127.51|125.71|127.44|125.64|9
1655349980000|2022-06-16 03:26:20|127.47|125.67|127.45|125.65|127.49|125.69|127.45|125.65|7
1655349990000|2022-06-16 03:26:30|127.48|125.68|127.46|125.66|127.48|125.68|127.46|125.66|6
1655350000000|2022-06-16 03:26:40|127.48|125.68|127.43|125.63|127.5|125.7|127.42|125.62|11
1655350010000|2022-06-16 03:26:50|127.42|125.62|127.43|125.63|127.43|125.63|127.41|125.61|8
1655350030000|2022-06-16 03:27:10|127.44|125.64|127.5|125.7|127.52|125.72|127.44|125.64|9
1655350040000|2022-06-16 03:27:20|127.51|125.71|127.55|125.75|127.55|125.75|127.5|125.7|8
1655350050000|2022-06-16 03:27:30|127.54|125.74|127.53|125.73|127.54|125.74|127.53|125.73|6
1655350060000|2022-06-16 03:27:40|127.54|125.74|127.54|125.74|127.54|125.74|127.54|125.74|1
1655350070000|2022-06-16 03:27:50|127.55|125.75|127.55|125.75|127.55|125.75|127.54|125.74|5
1655350080000|2022-06-16 03:28:00|127.54|125.74|127.54|125.74|127.54|125.74|127.54|125.74|1
1655350090000|2022-06-16 03:28:10|127.55|125.75|127.61|125.81|127.61|125.81|127.55|125.75|5
1655350100000|2022-06-16 03:28:20|127.6|125.8|127.67|125.87|127.71|125.91|127.6|125.8|6
1655350110000|2022-06-16 03:28:30|127.66|125.86|127.6|125.8|127.66|125.86|127.6|125.8|10
1655350120000|2022-06-16 03:28:40|127.59|125.79|127.57|125.77|127.59|125.79|127.55|125.75|6
1655350130000|2022-06-16 03:28:50|127.58|125.78|127.58|125.78|127.58|125.78|127.57|125.77|13
1655350140000|2022-06-16 03:29:00|127.59|125.79|127.63|125.83|127.63|125.83|127.59|125.79|8
1655350150000|2022-06-16 03:29:10|127.64|125.84|127.64|125.84|127.64|125.84|127.63|125.83|5
1655350160000|2022-06-16 03:29:20|127.63|125.83|127.62|125.82|127.64|125.84|127.62|125.82|4
1655350170000|2022-06-16 03:29:30|127.63|125.83|127.66|125.86|127.67|125.87|127.63|125.83|4
1655350180000|2022-06-16 03:29:40|127.65|125.85|127.62|125.82|127.68|125.88|127.61|125.81|9
1655350190000|2022-06-16 03:29:50|127.61|125.81|127.62|125.82|127.62|125.82|127.61|125.81|4
1655350200000|2022-06-16 03:30:00|127.63|125.83|127.66|125.86|127.71|125.91|127.63|125.83|12
1655350210000|2022-06-16 03:30:10|127.67|125.87|127.64|125.84|127.67|125.87|127.62|125.82|10
1655350220000|2022-06-16 03:30:20|127.63|125.83|127.54|125.74|127.63|125.83|127.5|125.7|13
1655350230000|2022-06-16 03:30:30|127.53|125.73|127.42|125.62|127.53|125.73|127.39|125.59|8
1655350240000|2022-06-16 03:30:40|127.47|125.67|127.47|125.67|127.51|125.71|127.46|125.66|9
1655350250000|2022-06-16 03:30:50|127.46|125.66|127.47|125.67|127.47|125.67|127.46|125.66|2
1655350260000|2022-06-16 03:31:00|127.57|125.77|127.57|125.77|127.59|125.79|127.55|125.75|11
1655350270000|2022-06-16 03:31:10|127.58|125.78|127.56|125.76|127.58|125.78|127.56|125.76|7
1655350280000|2022-06-16 03:31:20|127.57|125.77|127.59|125.79|127.59|125.79|127.56|125.76|4
1655350290000|2022-06-16 03:31:30|127.58|125.78|127.57|125.77|127.58|125.78|127.57|125.77|2
1655350300000|2022-06-16 03:31:40|127.59|125.79|127.59|125.79|127.59|125.79|127.58|125.78|3
1655350310000|2022-06-16 03:31:50|127.6|125.8|127.65|125.85|127.68|125.88|127.6|125.8|8
1655350320000|2022-06-16 03:32:00|127.66|125.86|127.65|125.85|127.66|125.86|127.63|125.83|8
1655350330000|2022-06-16 03:32:10|127.64|125.84|127.66|125.86|127.66|125.86|127.61|125.81|12
1655350340000|2022-06-16 03:32:20|127.67|125.87|127.66|125.86|127.67|125.87|127.66|125.86|8
1655350350000|2022-06-16 03:32:30|127.69|125.89|127.7|125.9|127.72|125.92|127.69|125.89|6
1655350360000|2022-06-16 03:32:40|127.71|125.91|127.7|125.9|127.71|125.91|127.69|125.89|4
1655350370000|2022-06-16 03:32:50|127.69|125.89|127.7|125.9|127.71|125.91|127.68|125.88|9
1655350380000|2022-06-16 03:33:00|127.71|125.91|127.71|125.91|127.71|125.91|127.7|125.9|5
1655350390000|2022-06-16 03:33:10|127.72|125.92|127.73|125.93|127.73|125.93|127.7|125.9|8
1655350400000|2022-06-16 03:33:20|127.72|125.92|127.75|125.95|127.75|125.95|127.72|125.92|8
1655350410000|2022-06-16 03:33:30|127.76|125.96|127.77|125.97|127.78|125.98|127.76|125.96|3
1655350420000|2022-06-16 03:33:40|127.78|125.98|127.77|125.97|127.78|125.98|127.76|125.96|8
1655350430000|2022-06-16 03:33:50|127.76|125.96|127.75|125.95|127.76|125.96|127.75|125.95|2
1655350440000|2022-06-16 03:34:00|127.77|125.97|127.76|125.96|127.78|125.98|127.76|125.96|4
1655350450000|2022-06-16 03:34:10|127.8|126|127.81|126.01|127.81|126.01|127.78|125.98|3
1655350460000|2022-06-16 03:34:20|127.87|126.07|127.85|126.05|127.87|126.07|127.83|126.03|10
1655350470000|2022-06-16 03:34:30|127.86|126.06|127.83|126.03|127.86|126.06|127.82|126.02|10
1655350480000|2022-06-16 03:34:40|127.82|126.02|127.76|125.96|127.83|126.03|127.75|125.95|8
1655350490000|2022-06-16 03:34:50|127.75|125.95|127.78|125.98|127.79|125.99|127.75|125.95|6
1655350500000|2022-06-16 03:35:00|127.79|125.99|127.82|126.02|127.82|126.02|127.78|125.98|3
1655350510000|2022-06-16 03:35:10|127.83|126.03|127.84|126.04|127.86|126.06|127.83|126.03|3
1655350520000|2022-06-16 03:35:20|127.85|126.05|127.89|126.09|127.89|126.09|127.83|126.03|11
1655350530000|2022-06-16 03:35:30|127.88|126.08|127.9|126.1|127.92|126.12|127.87|126.07|7
1655350540000|2022-06-16 03:35:40|127.89|126.09|127.88|126.08|127.93|126.13|127.88|126.08|8
1655350550000|2022-06-16 03:35:50|127.87|126.07|127.88|126.08|127.89|126.09|127.87|126.07|8
1655350560000|2022-06-16 03:36:00|127.9|126.1|127.88|126.08|127.91|126.11|127.83|126.03|15
1655350570000|2022-06-16 03:36:10|127.87|126.07|127.89|126.09|127.89|126.09|127.86|126.06|10
1655350590000|2022-06-16 03:36:30|127.9|126.1|127.9|126.1|127.92|126.12|127.89|126.09|6
1655350620000|2022-06-16 03:37:00|127.89|126.09|127.87|126.07|127.89|126.09|127.86|126.06|7
1655350630000|2022-06-16 03:37:10|127.88|126.08|127.89|126.09|127.89|126.09|127.87|126.07|9
1655350640000|2022-06-16 03:37:20|127.88|126.08|127.85|126.05|127.89|126.09|127.85|126.05|12
1655350650000|2022-06-16 03:37:30|127.86|126.06|127.87|126.07|127.88|126.08|127.85|126.05|7
1655350660000|2022-06-16 03:37:40|127.86|126.06|127.89|126.09|127.89|126.09|127.85|126.05|8
1655350670000|2022-06-16 03:37:50|127.86|126.06|127.88|126.08|127.9|126.1|127.86|126.06|5
1655350680000|2022-06-16 03:38:00|127.89|126.09|127.89|126.09|127.89|126.09|127.85|126.05|6
1655350690000|2022-06-16 03:38:10|127.9|126.1|127.9|126.1|127.9|126.1|127.89|126.09|3
1655350700000|2022-06-16 03:38:20|127.86|126.06|127.9|126.1|127.9|126.1|127.86|126.06|3
1655350710000|2022-06-16 03:38:30|127.86|126.06|127.85|126.05|127.9|126.1|127.85|126.05|9
1655350720000|2022-06-16 03:38:40|127.84|126.04|127.76|125.96|127.84|126.04|127.76|125.96|2
1655350730000|2022-06-16 03:38:50|127.75|125.95|127.75|125.95|127.77|125.97|127.75|125.95|9
1655350740000|2022-06-16 03:39:00|127.77|125.97|127.74|125.94|127.77|125.97|127.74|125.94|5
1655350750000|2022-06-16 03:39:10|127.75|125.95|127.75|125.95|127.76|125.96|127.72|125.92|9
1655350770000|2022-06-16 03:39:30|127.74|125.94|127.74|125.94|127.75|125.95|127.73|125.93|5
1655350790000|2022-06-16 03:39:50|127.75|125.95|127.75|125.95|127.75|125.95|127.74|125.94|3
1655350800000|2022-06-16 03:40:00|127.76|125.96|127.9|126.1|127.9|126.1|127.74|125.94|15
1655350810000|2022-06-16 03:40:10|127.89|126.09|127.83|126.03|127.89|126.09|127.82|126.02|9
1655350820000|2022-06-16 03:40:20|127.82|126.02|127.8|126|127.83|126.03|127.8|126|6
1655350830000|2022-06-16 03:40:30|127.81|126.01|127.81|126.01|127.82|126.02|127.81|126.01|3
1655350840000|2022-06-16 03:40:40|127.82|126.02|127.82|126.02|127.84|126.04|127.82|126.02|5
1655350850000|2022-06-16 03:40:50|127.84|126.04|127.9|126.1|127.9|126.1|127.84|126.04|4
1655350860000|2022-06-16 03:41:00|127.91|126.11|127.88|126.08|127.91|126.11|127.87|126.07|6
1655350870000|2022-06-16 03:41:10|127.86|126.06|127.8|126|127.86|126.06|127.8|126|6
1655350880000|2022-06-16 03:41:20|127.82|126.02|127.8|126|127.82|126.02|127.79|125.99|8
1655350890000|2022-06-16 03:41:30|127.79|125.99|127.78|125.98|127.79|125.99|127.77|125.97|4
1655350910000|2022-06-16 03:41:50|127.8|126|127.78|125.98|127.8|126|127.75|125.95|8
1655350920000|2022-06-16 03:42:00|127.77|125.97|127.78|125.98|127.79|125.99|127.76|125.96|6
1655350930000|2022-06-16 03:42:10|127.79|125.99|127.79|125.99|127.79|125.99|127.78|125.98|3
1655350940000|2022-06-16 03:42:20|127.78|125.98|127.78|125.98|127.78|125.98|127.78|125.98|1
1655350950000|2022-06-16 03:42:30|127.77|125.97|127.78|125.98|127.78|125.98|127.77|125.97|4
1655350960000|2022-06-16 03:42:40|127.77|125.97|127.44|125.64|127.77|125.97|127.43|125.63|15
1655350970000|2022-06-16 03:42:50|127.43|125.63|127.4|125.6|127.43|125.63|127.39|125.59|18
1655350980000|2022-06-16 03:43:00|127.41|125.61|127.45|125.65|127.46|125.66|127.39|125.59|17
1655350990000|2022-06-16 03:43:10|127.46|125.66|127.56|125.76|127.56|125.76|127.46|125.66|12
1655351000000|2022-06-16 03:43:20|127.55|125.75|127.49|125.69|127.55|125.75|127.49|125.69|8
1655351010000|2022-06-16 03:43:30|127.48|125.68|127.44|125.64|127.48|125.68|127.44|125.64|4
1655351020000|2022-06-16 03:43:40|127.45|125.65|127.45|125.65|127.45|125.65|127.44|125.64|3
1655351030000|2022-06-16 03:43:50|127.44|125.64|127.45|125.65|127.45|125.65|127.44|125.64|2
1655351040000|2022-06-16 03:44:00|127.44|125.64|127.44|125.64|127.45|125.65|127.43|125.63|5
1655351050000|2022-06-16 03:44:10|127.43|125.63|127.45|125.65|127.45|125.65|127.43|125.63|3
1655351060000|2022-06-16 03:44:20|127.46|125.66|127.28|125.48|127.46|125.66|127.28|125.48|8
1655351070000|2022-06-16 03:44:30|127.27|125.47|127.21|125.41|127.27|125.47|127.18|125.38|16
1655351080000|2022-06-16 03:44:40|127.2|125.4|127.01|125.21|127.21|125.41|127.01|125.21|10
1655351090000|2022-06-16 03:44:50|127.04|125.24|127.22|125.42|127.23|125.43|127.03|125.23|14
1655351100000|2022-06-16 03:45:00|127.21|125.41|127.21|125.41|127.3|125.5|127.19|125.39|15
1655351110000|2022-06-16 03:45:10|127.2|125.4|127.2|125.4|127.22|125.42|127.13|125.33|14
1655351120000|2022-06-16 03:45:20|127.21|125.41|127.21|125.41|127.22|125.42|127.2|125.4|5
1655351130000|2022-06-16 03:45:30|127.2|125.4|127.2|125.4|127.21|125.41|127.19|125.39|5
1655351140000|2022-06-16 03:45:40|127.21|125.41|127.21|125.41|127.21|125.41|127.2|125.4|3
1655351150000|2022-06-16 03:45:50|127.2|125.4|127.15|125.35|127.2|125.4|127.13|125.33|11
1655351160000|2022-06-16 03:46:00|127.16|125.36|127.21|125.41|127.21|125.41|127.13|125.33|9
1655351170000|2022-06-16 03:46:10|127.2|125.4|127.03|125.23|127.2|125.4|127.03|125.23|6
1655351180000|2022-06-16 03:46:20|127.02|125.22|127.07|125.27|127.1|125.3|127.01|125.21|11
1655351190000|2022-06-16 03:46:30|127.08|125.28|127.12|125.32|127.13|125.33|127.08|125.28|5
1655351200000|2022-06-16 03:46:40|127.13|125.33|127.09|125.29|127.13|125.33|127.08|125.28|6
1655351210000|2022-06-16 03:46:50|127.08|125.28|127.11|125.31|127.11|125.31|127.06|125.26|9
1655351220000|2022-06-16 03:47:00|127.1|125.3|127.06|125.26|127.14|125.34|127.05|125.25|12
1655351230000|2022-06-16 03:47:10|127.04|125.24|126.98|125.18|127.06|125.26|126.97|125.17|11
1655351240000|2022-06-16 03:47:20|127|125.2|127.01|125.21|127.01|125.21|126.96|125.16|9
1655351250000|2022-06-16 03:47:30|127|125.2|127|125.2|127.06|125.26|126.98|125.18|17
1655351260000|2022-06-16 03:47:40|126.99|125.19|126.96|125.16|126.99|125.19|126.93|125.13|7
1655351270000|2022-06-16 03:47:50|126.97|125.17|126.98|125.18|127.01|125.21|126.96|125.16|11
1655351280000|2022-06-16 03:48:00|126.99|125.19|126.97|125.17|127|125.2|126.96|125.16|9
1655351290000|2022-06-16 03:48:10|126.98|125.18|126.97|125.17|126.99|125.19|126.97|125.17|7
1655351300000|2022-06-16 03:48:20|126.98|125.18|126.98|125.18|126.99|125.19|126.98|125.18|3
1655351310000|2022-06-16 03:48:30|126.97|125.17|126.96|125.16|126.97|125.17|126.96|125.16|4
1655351320000|2022-06-16 03:48:40|126.93|125.13|126.96|125.16|126.96|125.16|126.93|125.13|3
1655351330000|2022-06-16 03:48:50|126.95|125.15|126.93|125.13|126.95|125.15|126.93|125.13|4
1655351340000|2022-06-16 03:49:00|126.94|125.14|126.93|125.13|126.94|125.14|126.93|125.13|4
1655351350000|2022-06-16 03:49:10|126.94|125.14|126.93|125.13|126.94|125.14|126.92|125.12|4
1655351360000|2022-06-16 03:49:20|126.92|125.12|126.93|125.13|126.93|125.13|126.92|125.12|2
1655351370000|2022-06-16 03:49:30|126.91|125.11|126.91|125.11|126.91|125.11|126.91|125.11|1
1655351380000|2022-06-16 03:49:40|126.92|125.12|126.84|125.04|126.92|125.12|126.84|125.04|3
1655351400000|2022-06-16 03:50:00|126.88|125.08|126.93|125.13|126.94|125.14|126.88|125.08|5
1655351410000|2022-06-16 03:50:10|126.92|125.12|126.92|125.12|126.93|125.13|126.91|125.11|5
1655351420000|2022-06-16 03:50:20|126.91|125.11|126.91|125.11|126.92|125.12|126.9|125.1|6
1655351430000|2022-06-16 03:50:30|126.9|125.1|126.92|125.12|126.92|125.12|126.9|125.1|3
1655351440000|2022-06-16 03:50:40|126.93|125.13|126.95|125.15|126.95|125.15|126.93|125.13|5
1655351450000|2022-06-16 03:50:50|126.96|125.16|126.91|125.11|126.99|125.19|126.9|125.1|14
1655351460000|2022-06-16 03:51:00|126.9|125.1|126.92|125.12|126.94|125.14|126.9|125.1|10
1655351470000|2022-06-16 03:51:10|126.91|125.11|126.91|125.11|126.92|125.12|126.9|125.1|7
1655351480000|2022-06-16 03:51:20|126.9|125.1|126.89|125.09|126.9|125.1|126.89|125.09|2
1655351490000|2022-06-16 03:51:30|126.88|125.08|126.89|125.09|126.89|125.09|126.88|125.08|4
1655351500000|2022-06-16 03:51:40|126.9|125.1|126.9|125.1|126.9|125.1|126.9|125.1|1
1655351510000|2022-06-16 03:51:50|126.89|125.09|126.84|125.04|126.9|125.1|126.83|125.03|13
1655351520000|2022-06-16 03:52:00|126.85|125.05|126.86|125.06|126.86|125.06|126.83|125.03|5
1655351540000|2022-06-16 03:52:20|126.85|125.05|126.86|125.06|126.86|125.06|126.85|125.05|2
1655351550000|2022-06-16 03:52:30|126.85|125.05|126.85|125.05|126.86|125.06|126.85|125.05|3
1655351560000|2022-06-16 03:52:40|126.86|125.06|126.85|125.05|126.86|125.06|126.85|125.05|2
1655351570000|2022-06-16 03:52:50|126.84|125.04|126.81|125.01|126.84|125.04|126.79|124.99|5
1655351580000|2022-06-16 03:53:00|126.82|125.02|126.83|125.03|126.83|125.03|126.81|125.01|5
1655351590000|2022-06-16 03:53:10|126.84|125.04|126.8|125|126.84|125.04|126.8|125|5
1655351600000|2022-06-16 03:53:20|126.79|124.99|126.8|125|126.8|125|126.79|124.99|4
1655351610000|2022-06-16 03:53:30|126.81|125.01|126.85|125.05|126.85|125.05|126.81|125.01|5
1655351620000|2022-06-16 03:53:40|126.86|125.06|126.85|125.05|126.86|125.06|126.85|125.05|2
1655351630000|2022-06-16 03:53:50|126.84|125.04|126.84|125.04|126.84|125.04|126.84|125.04|1
1655351640000|2022-06-16 03:54:00|126.85|125.05|126.75|124.95|126.85|125.05|126.75|124.95|12
1655351660000|2022-06-16 03:54:20|126.76|124.96|126.78|124.98|126.78|124.98|126.75|124.95|3
1655351680000|2022-06-16 03:54:40|126.74|124.94|126.69|124.89|126.74|124.94|126.69|124.89|4
1655351690000|2022-06-16 03:54:50|126.68|124.88|126.68|124.88|126.68|124.88|126.67|124.87|3
1655351700000|2022-06-16 03:55:00|126.67|124.87|126.68|124.88|126.71|124.91|126.67|124.87|10
1655351710000|2022-06-16 03:55:10|126.67|124.87|126.69|124.89|126.69|124.89|126.67|124.87|5
1655351720000|2022-06-16 03:55:20|126.68|124.88|126.67|124.87|126.69|124.89|126.67|124.87|6
1655351730000|2022-06-16 03:55:30|126.66|124.86|126.7|124.9|126.7|124.9|126.66|124.86|4
1655351740000|2022-06-16 03:55:40|126.69|124.89|126.68|124.88|126.69|124.89|126.68|124.88|2
1655351750000|2022-06-16 03:55:50|126.66|124.86|126.59|124.79|126.66|124.86|126.59|124.79|4
1655351760000|2022-06-16 03:56:00|126.58|124.78|126.61|124.81|126.61|124.81|126.58|124.78|6
1655351770000|2022-06-16 03:56:10|126.62|124.82|126.61|124.81|126.64|124.84|126.61|124.81|7
1655351780000|2022-06-16 03:56:20|126.6|124.8|126.61|124.81|126.63|124.83|126.6|124.8|5
1655351790000|2022-06-16 03:56:30|126.62|124.82|126.61|124.81|126.63|124.83|126.61|124.81|3
1655351800000|2022-06-16 03:56:40|126.6|124.8|126.59|124.79|126.6|124.8|126.59|124.79|2
1655351810000|2022-06-16 03:56:50|126.6|124.8|126.6|124.8|126.6|124.8|126.6|124.8|1
1655351820000|2022-06-16 03:57:00|126.61|124.81|126.64|124.84|126.67|124.87|126.61|124.81|7
1655351830000|2022-06-16 03:57:10|126.65|124.85|126.62|124.82|126.65|124.85|126.62|124.82|4
1655351840000|2022-06-16 03:57:20|126.6|124.8|126.61|124.81|126.61|124.81|126.6|124.8|4
1655351850000|2022-06-16 03:57:30|126.62|124.82|126.63|124.83|126.63|124.83|126.61|124.81|4
1655351860000|2022-06-16 03:57:40|126.64|124.84|126.79|124.99|126.79|124.99|126.64|124.84|13
1655351870000|2022-06-16 03:57:50|126.81|125.01|126.84|125.04|126.85|125.05|126.81|125.01|14
1655351880000|2022-06-16 03:58:00|126.85|125.05|126.83|125.03|126.85|125.05|126.83|125.03|5
1655351890000|2022-06-16 03:58:10|126.84|125.04|126.83|125.03|126.85|125.05|126.83|125.03|6
1655351900000|2022-06-16 03:58:20|126.82|125.02|126.8|125|126.82|125.02|126.79|124.99|5
1655351910000|2022-06-16 03:58:30|126.79|124.99|126.79|124.99|126.79|124.99|126.78|124.98|3
1655351920000|2022-06-16 03:58:40|126.78|124.98|126.73|124.93|126.78|124.98|126.73|124.93|5
1655351930000|2022-06-16 03:58:50|126.69|124.89|126.68|124.88|126.7|124.9|126.67|124.87|5
1655351940000|2022-06-16 03:59:00|126.69|124.89|126.64|124.84|126.69|124.89|126.64|124.84|6
1655351950000|2022-06-16 03:59:10|126.63|124.83|126.58|124.78|126.63|124.83|126.58|124.78|7
1655351960000|2022-06-16 03:59:20|126.57|124.77|126.53|124.73|126.57|124.77|126.52|124.72|6
1655351970000|2022-06-16 03:59:30|126.52|124.72|126.51|124.71|126.52|124.72|126.51|124.71|2
1655351980000|2022-06-16 03:59:40|126.5|124.7|126.5|124.7|126.5|124.7|126.5|124.7|1
1655351990000|2022-06-16 03:59:50|126.52|124.72|126.49|124.69|126.52|124.72|126.48|124.68|8
1655352000000|2022-06-16 04:00:00|126.48|124.68|126.56|124.76|126.57|124.77|126.48|124.68|13
1655352010000|2022-06-16 04:00:10|126.55|124.75|126.51|124.71|126.55|124.75|126.5|124.7|5
1655352020000|2022-06-16 04:00:20|126.5|124.7|126.5|124.7|126.53|124.73|126.49|124.69|11
1655352030000|2022-06-16 04:00:30|126.49|124.69|126.54|124.74|126.56|124.76|126.47|124.67|9
1655352040000|2022-06-16 04:00:40|126.53|124.73|126.49|124.69|126.53|124.73|126.48|124.68|13
1655352050000|2022-06-16 04:00:50|126.5|124.7|126.54|124.74|126.54|124.74|126.49|124.69|7
1655352060000|2022-06-16 04:01:00|126.55|124.75|126.73|124.93|126.73|124.93|126.55|124.75|14
1655352070000|2022-06-16 04:01:10|126.74|124.94|126.79|124.99|126.79|124.99|126.73|124.93|15
1655352080000|2022-06-16 04:01:20|126.78|124.98|126.8|125|126.8|125|126.78|124.98|9
1655352090000|2022-06-16 04:01:30|126.81|125.01|126.86|125.06|126.86|125.06|126.79|124.99|9
1655352100000|2022-06-16 04:01:40|126.84|125.04|126.83|125.03|126.85|125.05|126.82|125.02|8
1655352110000|2022-06-16 04:01:50|126.84|125.04|126.86|125.06|126.86|125.06|126.83|125.03|8
1655352120000|2022-06-16 04:02:00|126.84|125.04|126.88|125.08|126.89|125.09|126.83|125.03|12
1655352130000|2022-06-16 04:02:10|126.87|125.07|126.85|125.05|126.87|125.07|126.84|125.04|9
1655352140000|2022-06-16 04:02:20|126.86|125.06|126.86|125.06|126.87|125.07|126.86|125.06|5
1655352150000|2022-06-16 04:02:30|126.87|125.07|126.88|125.08|126.89|125.09|126.87|125.07|4
1655352160000|2022-06-16 04:02:40|126.94|125.14|126.94|125.14|126.94|125.14|126.94|125.14|1
1655352170000|2022-06-16 04:02:50|126.93|125.13|126.93|125.13|126.94|125.14|126.93|125.13|3
1655352180000|2022-06-16 04:03:00|126.91|125.11|126.84|125.04|126.91|125.11|126.84|125.04|7
1655352190000|2022-06-16 04:03:10|126.86|125.06|126.86|125.06|126.86|125.06|126.84|125.04|7
1655352200000|2022-06-16 04:03:20|126.85|125.05|126.82|125.02|126.86|125.06|126.82|125.02|5
1655352210000|2022-06-16 04:03:30|126.83|125.03|126.86|125.06|126.86|125.06|126.82|125.02|6
1655352220000|2022-06-16 04:03:40|126.87|125.07|126.85|125.05|126.87|125.07|126.85|125.05|5
1655352230000|2022-06-16 04:03:50|126.84|125.04|126.87|125.07|126.87|125.07|126.83|125.03|6
1655352240000|2022-06-16 04:04:00|126.88|125.08|126.86|125.06|126.88|125.08|126.86|125.06|7
1655352250000|2022-06-16 04:04:10|126.87|125.07|126.83|125.03|126.87|125.07|126.83|125.03|6
1655352260000|2022-06-16 04:04:20|126.84|125.04|126.81|125.01|126.84|125.04|126.8|125|5
1655352270000|2022-06-16 04:04:30|126.82|125.02|126.84|125.04|126.84|125.04|126.81|125.01|6
1655352280000|2022-06-16 04:04:40|126.83|125.03|126.75|124.95|126.83|125.03|126.75|124.95|11
1655352290000|2022-06-16 04:04:50|126.76|124.96|126.72|124.92|126.76|124.96|126.7|124.9|7
1655352300000|2022-06-16 04:05:00|126.71|124.91|126.7|124.9|126.72|124.92|126.68|124.88|10
1655352310000|2022-06-16 04:05:10|126.69|124.89|126.64|124.84|126.69|124.89|126.64|124.84|5
1655352320000|2022-06-16 04:05:20|126.65|124.85|126.66|124.86|126.66|124.86|126.63|124.83|8
1655352330000|2022-06-16 04:05:30|126.65|124.85|126.66|124.86|126.67|124.87|126.64|124.84|8
1655352340000|2022-06-16 04:05:40|126.65|124.85|126.72|124.92|126.72|124.92|126.63|124.83|8
1655352350000|2022-06-16 04:05:50|126.74|124.94|126.81|125.01|126.81|125.01|126.73|124.93|8
1655352360000|2022-06-16 04:06:00|126.82|125.02|126.97|125.17|126.97|125.17|126.82|125.02|18
1655352370000|2022-06-16 04:06:10|126.96|125.16|127.06|125.26|127.08|125.28|126.96|125.16|13
1655352380000|2022-06-16 04:06:20|127.07|125.27|127.15|125.35|127.16|125.36|127.06|125.26|13
1655352390000|2022-06-16 04:06:30|127.14|125.34|127.14|125.34|127.15|125.35|127.12|125.32|7
1655352400000|2022-06-16 04:06:40|127.13|125.33|127.17|125.37|127.17|125.37|127.13|125.33|6
1655352410000|2022-06-16 04:06:50|127.16|125.36|127.12|125.32|127.16|125.36|127.12|125.32|7
1655352420000|2022-06-16 04:07:00|127.11|125.31|127|125.2|127.11|125.31|127|125.2|16
1655352430000|2022-06-16 04:07:10|126.94|125.14|126.93|125.13|126.97|125.17|126.91|125.11|8
1655352440000|2022-06-16 04:07:20|126.94|125.14|127|125.2|127.01|125.21|126.94|125.14|9
1655352450000|2022-06-16 04:07:30|126.99|125.19|126.93|125.13|126.99|125.19|126.91|125.11|8
1655352460000|2022-06-16 04:07:40|126.92|125.12|126.88|125.08|126.92|125.12|126.88|125.08|4
1655352470000|2022-06-16 04:07:50|126.87|125.07|126.8|125|126.87|125.07|126.78|124.98|7
1655352480000|2022-06-16 04:08:00|126.81|125.01|126.8|125|126.81|125.01|126.8|125|2
1655352490000|2022-06-16 04:08:10|126.79|124.99|126.69|124.89|126.79|124.99|126.68|124.88|9
1655352500000|2022-06-16 04:08:20|126.68|124.88|126.57|124.77|126.68|124.88|126.56|124.76|10
1655352510000|2022-06-16 04:08:30|126.58|124.78|126.65|124.85|126.65|124.85|126.57|124.77|9
1655352520000|2022-06-16 04:08:40|126.66|124.86|126.64|124.84|126.66|124.86|126.63|124.83|6
1655352530000|2022-06-16 04:08:50|126.65|124.85|126.72|124.92|126.72|124.92|126.65|124.85|7
1655352540000|2022-06-16 04:09:00|126.75|124.95|126.89|125.09|126.91|125.11|126.75|124.95|13
1655352550000|2022-06-16 04:09:10|126.88|125.08|126.91|125.11|126.92|125.12|126.87|125.07|12
1655352560000|2022-06-16 04:09:20|126.92|125.12|126.92|125.12|126.94|125.14|126.88|125.08|15
1655352570000|2022-06-16 04:09:30|126.94|125.14|126.96|125.16|126.96|125.16|126.94|125.14|9
1655352580000|2022-06-16 04:09:40|126.95|125.15|126.96|125.16|126.96|125.16|126.9|125.1|11
1655352590000|2022-06-16 04:09:50|126.97|125.17|127.05|125.25|127.06|125.26|126.97|125.17|7
1655352600000|2022-06-16 04:10:00|127.04|125.24|127.15|125.35|127.17|125.37|127.04|125.24|10
1655352610000|2022-06-16 04:10:10|127.12|125.32|127.13|125.33|127.16|125.36|127.12|125.32|8
1655352620000|2022-06-16 04:10:20|127.12|125.32|127.11|125.31|127.12|125.32|127.09|125.29|4
1655352630000|2022-06-16 04:10:30|127.12|125.32|127.12|125.32|127.13|125.33|127.12|125.32|3
1655352640000|2022-06-16 04:10:40|127.11|125.31|127.03|125.23|127.11|125.31|127|125.2|13
1655352650000|2022-06-16 04:10:50|127.01|125.21|127.01|125.21|127.01|125.21|127.01|125.21|1
1655352660000|2022-06-16 04:11:00|127.02|125.22|127.02|125.22|127.02|125.22|127.01|125.21|3
1655352670000|2022-06-16 04:11:10|127.01|125.21|127.01|125.21|127.01|125.21|127|125.2|3
1655352680000|2022-06-16 04:11:20|127.02|125.22|127|125.2|127.02|125.22|126.99|125.19|7
1655352690000|2022-06-16 04:11:30|126.99|125.19|126.98|125.18|127|125.2|126.97|125.17|8
1655352700000|2022-06-16 04:11:40|126.97|125.17|126.94|125.14|126.97|125.17|126.94|125.14|3
1655352720000|2022-06-16 04:12:00|126.95|125.15|126.98|125.18|126.98|125.18|126.94|125.14|8
1655352730000|2022-06-16 04:12:10|126.99|125.19|127.1|125.3|127.11|125.31|126.99|125.19|13
1655352740000|2022-06-16 04:12:20|127.11|125.31|127.17|125.37|127.17|125.37|127.11|125.31|8
1655352750000|2022-06-16 04:12:30|127.62|125.82|127.36|125.56|127.85|126.05|127.27|125.47|23
1655352760000|2022-06-16 04:12:40|127.35|125.55|127.48|125.68|127.51|125.71|127.35|125.55|23
1655352770000|2022-06-16 04:12:50|127.49|125.69|127.47|125.67|127.49|125.69|127.45|125.65|8
1655352780000|2022-06-16 04:13:00|127.48|125.68|127.44|125.64|127.49|125.69|127.39|125.59|18
1655352790000|2022-06-16 04:13:10|127.43|125.63|127.4|125.6|127.45|125.65|127.4|125.6|15
1655352800000|2022-06-16 04:13:20|127.41|125.61|127.4|125.6|127.41|125.61|127.38|125.58|5
1655352810000|2022-06-16 04:13:30|127.41|125.61|127.41|125.61|127.46|125.66|127.41|125.61|12
1655352820000|2022-06-16 04:13:40|127.4|125.6|127.49|125.69|127.49|125.69|127.4|125.6|12
1655352830000|2022-06-16 04:13:50|127.51|125.71|127.48|125.68|127.52|125.72|127.48|125.68|8
1655352840000|2022-06-16 04:14:00|127.47|125.67|127.53|125.73|127.53|125.73|127.47|125.67|9
1655352850000|2022-06-16 04:14:10|127.57|125.77|127.56|125.76|127.57|125.77|127.56|125.76|2
1655352860000|2022-06-16 04:14:20|127.55|125.75|127.56|125.76|127.57|125.77|127.53|125.73|13
1655352870000|2022-06-16 04:14:30|127.57|125.77|127.54|125.74|127.58|125.78|127.53|125.73|11
1655352880000|2022-06-16 04:14:40|127.53|125.73|127.54|125.74|127.54|125.74|127.53|125.73|6
1655352890000|2022-06-16 04:14:50|127.55|125.75|127.53|125.73|127.55|125.75|127.53|125.73|5
1655352900000|2022-06-16 04:15:00|127.54|125.74|127.55|125.75|127.55|125.75|127.53|125.73|10
1655352910000|2022-06-16 04:15:10|127.54|125.74|127.54|125.74|127.55|125.75|127.54|125.74|7
1655352920000|2022-06-16 04:15:20|127.53|125.73|127.52|125.72|127.54|125.74|127.52|125.72|4
1655352930000|2022-06-16 04:15:30|127.53|125.73|127.57|125.77|127.58|125.78|127.53|125.73|7
1655352940000|2022-06-16 04:15:40|127.58|125.78|127.58|125.78|127.6|125.8|127.58|125.78|9
1655352950000|2022-06-16 04:15:50|127.57|125.77|127.57|125.77|127.57|125.77|127.56|125.76|3
1655352960000|2022-06-16 04:16:00|127.58|125.78|127.64|125.84|127.65|125.85|127.58|125.78|10
1655352970000|2022-06-16 04:16:10|127.65|125.85|127.64|125.84|127.65|125.85|127.63|125.83|10
1655352980000|2022-06-16 04:16:20|127.63|125.83|127.63|125.83|127.63|125.83|127.62|125.82|5
1655352990000|2022-06-16 04:16:30|127.62|125.82|127.65|125.85|127.65|125.85|127.62|125.82|8
1655353000000|2022-06-16 04:16:40|127.66|125.86|127.63|125.83|127.66|125.86|127.63|125.83|4
1655353020000|2022-06-16 04:17:00|127.62|125.82|127.61|125.81|127.62|125.82|127.6|125.8|3
1655353030000|2022-06-16 04:17:10|127.62|125.82|127.62|125.82|127.63|125.83|127.62|125.82|9
1655353040000|2022-06-16 04:17:20|127.6|125.8|127.6|125.8|127.6|125.8|127.6|125.8|1
1655353050000|2022-06-16 04:17:30|127.59|125.79|127.59|125.79|127.59|125.79|127.59|125.79|1
1655353060000|2022-06-16 04:17:40|127.6|125.8|127.61|125.81|127.61|125.81|127.6|125.8|2
1655353080000|2022-06-16 04:18:00|127.62|125.82|127.62|125.82|127.64|125.84|127.62|125.82|11
1655353090000|2022-06-16 04:18:10|127.61|125.81|127.62|125.82|127.63|125.83|127.61|125.81|6
1655353100000|2022-06-16 04:18:20|127.61|125.81|127.58|125.78|127.62|125.82|127.57|125.77|7
1655353110000|2022-06-16 04:18:30|127.57|125.77|127.57|125.77|127.58|125.78|127.56|125.76|9
1655353120000|2022-06-16 04:18:40|127.56|125.76|127.66|125.86|127.66|125.86|127.56|125.76|6
1655353130000|2022-06-16 04:18:50|127.67|125.87|127.78|125.98|127.79|125.99|127.67|125.87|14
1655353140000|2022-06-16 04:19:00|127.77|125.97|127.78|125.98|127.78|125.98|127.76|125.96|5
1655353150000|2022-06-16 04:19:10|127.77|125.97|127.72|125.92|127.77|125.97|127.71|125.91|7
1655353160000|2022-06-16 04:19:20|127.71|125.91|127.72|125.92|127.72|125.92|127.67|125.87|7
1655353170000|2022-06-16 04:19:30|127.71|125.91|127.68|125.88|127.72|125.92|127.67|125.87|11
1655353180000|2022-06-16 04:19:40|127.69|125.89|127.69|125.89|127.7|125.9|127.69|125.89|3
1655353190000|2022-06-16 04:19:50|127.68|125.88|127.64|125.84|127.68|125.88|127.64|125.84|5
1655353200000|2022-06-16 04:20:00|127.65|125.85|127.66|125.86|127.66|125.86|127.64|125.84|4
1655353210000|2022-06-16 04:20:10|127.65|125.85|127.66|125.86|127.66|125.86|127.65|125.85|2
1655353220000|2022-06-16 04:20:20|127.67|125.87|127.64|125.84|127.68|125.88|127.64|125.84|6
1655353230000|2022-06-16 04:20:30|127.65|125.85|127.71|125.91|127.71|125.91|127.65|125.85|10
1655353240000|2022-06-16 04:20:40|127.7|125.9|127.7|125.9|127.71|125.91|127.7|125.9|3
1655353250000|2022-06-16 04:20:50|127.71|125.91|127.83|126.03|127.84|126.04|127.71|125.91|4
1655353260000|2022-06-16 04:21:00|127.82|126.02|127.79|125.99|127.82|126.02|127.79|125.99|3
1655353270000|2022-06-16 04:21:10|127.77|125.97|127.69|125.89|127.77|125.97|127.69|125.89|9
1655353280000|2022-06-16 04:21:20|127.71|125.91|127.71|125.91|127.71|125.91|127.71|125.91|1
1655353290000|2022-06-16 04:21:30|127.72|125.92|127.72|125.92|127.72|125.92|127.72|125.92|1
1655353300000|2022-06-16 04:21:40|127.71|125.91|127.59|125.79|127.71|125.91|127.54|125.74|8
1655353310000|2022-06-16 04:21:50|127.58|125.78|127.59|125.79|127.59|125.79|127.57|125.77|6
1655353320000|2022-06-16 04:22:00|127.6|125.8|127.55|125.75|127.6|125.8|127.52|125.72|10
1655353330000|2022-06-16 04:22:10|127.54|125.74|127.53|125.73|127.55|125.75|127.52|125.72|9
1655353340000|2022-06-16 04:22:20|127.54|125.74|127.51|125.71|127.54|125.74|127.51|125.71|7
1655353350000|2022-06-16 04:22:30|127.52|125.72|127.51|125.71|127.52|125.72|127.51|125.71|2
1655353360000|2022-06-16 04:22:40|127.5|125.7|127.51|125.71|127.51|125.71|127.49|125.69|4
1655353370000|2022-06-16 04:22:50|127.52|125.72|127.51|125.71|127.53|125.73|127.51|125.71|8
1655353380000|2022-06-16 04:23:00|127.5|125.7|127.51|125.71|127.52|125.72|127.48|125.68|7
1655353390000|2022-06-16 04:23:10|127.5|125.7|127.49|125.69|127.5|125.7|127.48|125.68|8
1655353400000|2022-06-16 04:23:20|127.5|125.7|127.5|125.7|127.51|125.71|127.48|125.68|9
1655353410000|2022-06-16 04:23:30|127.49|125.69|127.5|125.7|127.51|125.71|127.49|125.69|4
1655353420000|2022-06-16 04:23:40|127.49|125.69|127.48|125.68|127.49|125.69|127.47|125.67|3
1655353430000|2022-06-16 04:23:50|127.49|125.69|127.46|125.66|127.49|125.69|127.45|125.65|9
1655353440000|2022-06-16 04:24:00|127.47|125.67|127.51|125.71|127.51|125.71|127.46|125.66|8
1655353460000|2022-06-16 04:24:20|127.52|125.72|127.51|125.71|127.52|125.72|127.5|125.7|6
1655353470000|2022-06-16 04:24:30|127.52|125.72|127.52|125.72|127.52|125.72|127.52|125.72|1
1655353480000|2022-06-16 04:24:40|127.51|125.71|127.51|125.71|127.51|125.71|127.5|125.7|3
1655353490000|2022-06-16 04:24:50|127.52|125.72|127.53|125.73|127.53|125.73|127.51|125.71|4
1655353500000|2022-06-16 04:25:00|127.52|125.72|127.54|125.74|127.54|125.74|127.52|125.72|3
1655353510000|2022-06-16 04:25:10|127.53|125.73|127.53|125.73|127.53|125.73|127.53|125.73|1
1655353520000|2022-06-16 04:25:20|127.54|125.74|127.55|125.75|127.55|125.75|127.54|125.74|2
1655353530000|2022-06-16 04:25:30|127.58|125.78|127.59|125.79|127.6|125.8|127.56|125.76|9
1655353540000|2022-06-16 04:25:40|127.6|125.8|127.56|125.76|127.6|125.8|127.56|125.76|12
1655353550000|2022-06-16 04:25:50|127.58|125.78|127.58|125.78|127.58|125.78|127.58|125.78|1
1655353560000|2022-06-16 04:26:00|127.59|125.79|127.59|125.79|127.6|125.8|127.59|125.79|3
1655353570000|2022-06-16 04:26:10|127.6|125.8|127.62|125.82|127.63|125.83|127.6|125.8|6
1655353580000|2022-06-16 04:26:20|127.63|125.83|127.64|125.84|127.64|125.84|127.62|125.82|8
1655353590000|2022-06-16 04:26:30|127.62|125.82|127.62|125.82|127.63|125.83|127.61|125.81|5
1655353600000|2022-06-16 04:26:40|127.63|125.83|127.68|125.88|127.68|125.88|127.62|125.82|9
1655353610000|2022-06-16 04:26:50|127.69|125.89|127.69|125.89|127.7|125.9|127.68|125.88|4
1655353620000|2022-06-16 04:27:00|127.68|125.88|127.68|125.88|127.69|125.89|127.67|125.87|5
1655353630000|2022-06-16 04:27:10|127.67|125.87|127.68|125.88|127.68|125.88|127.67|125.87|2
1655353640000|2022-06-16 04:27:20|127.67|125.87|127.68|125.88|127.68|125.88|127.67|125.87|2
1655353650000|2022-06-16 04:27:30|127.69|125.89|127.69|125.89|127.71|125.91|127.68|125.88|6
1655353660000|2022-06-16 04:27:40|127.7|125.9|127.69|125.89|127.7|125.9|127.68|125.88|4
1655353670000|2022-06-16 04:27:50|127.67|125.87|127.68|125.88|127.68|125.88|127.67|125.87|2
1655353680000|2022-06-16 04:28:00|127.67|125.87|127.68|125.88|127.68|125.88|127.67|125.87|2
1655353690000|2022-06-16 04:28:10|127.67|125.87|127.69|125.89|127.69|125.89|127.67|125.87|7
1655353700000|2022-06-16 04:28:20|127.67|125.87|127.71|125.91|127.71|125.91|127.67|125.87|7
1655353710000|2022-06-16 04:28:30|127.7|125.9|127.69|125.89|127.7|125.9|127.68|125.88|5
1655353720000|2022-06-16 04:28:40|127.68|125.88|127.69|125.89|127.71|125.91|127.68|125.88|4
1655353730000|2022-06-16 04:28:50|127.68|125.88|127.68|125.88|127.68|125.88|127.67|125.87|3
1655353740000|2022-06-16 04:29:00|127.69|125.89|127.7|125.9|127.7|125.9|127.69|125.89|2
1655353750000|2022-06-16 04:29:10|127.71|125.91|127.68|125.88|127.72|125.92|127.68|125.88|7
1655353760000|2022-06-16 04:29:20|127.69|125.89|127.69|125.89|127.69|125.89|127.69|125.89|1
1655353780000|2022-06-16 04:29:40|127.68|125.88|127.7|125.9|127.7|125.9|127.68|125.88|5
1655353790000|2022-06-16 04:29:50|127.69|125.89|127.71|125.91|127.71|125.91|127.68|125.88|7
1655353800000|2022-06-16 04:30:00|127.72|125.92|127.72|125.92|127.73|125.93|127.72|125.92|3
1655353810000|2022-06-16 04:30:10|127.74|125.94|127.8|126|127.84|126.04|127.74|125.94|13
1655353820000|2022-06-16 04:30:20|127.79|125.99|127.84|126.04|127.84|126.04|127.76|125.96|7
1655353830000|2022-06-16 04:30:30|127.85|126.05|127.83|126.03|127.85|126.05|127.83|126.03|5
1655353840000|2022-06-16 04:30:40|127.84|126.04|127.85|126.05|127.88|126.08|127.84|126.04|8
1655353850000|2022-06-16 04:30:50|127.84|126.04|127.84|126.04|127.85|126.05|127.84|126.04|3
1655353860000|2022-06-16 04:31:00|127.85|126.05|127.8|126|127.85|126.05|127.8|126|12
1655353870000|2022-06-16 04:31:10|127.81|126.01|127.8|126|127.81|126.01|127.79|125.99|8
1655353880000|2022-06-16 04:31:20|127.79|125.99|127.81|126.01|127.81|126.01|127.79|125.99|3
1655353890000|2022-06-16 04:31:30|127.8|126|127.8|126|127.8|126|127.79|125.99|3
1655353900000|2022-06-16 04:31:40|127.79|125.99|127.77|125.97|127.81|126.01|127.77|125.97|4
1655353910000|2022-06-16 04:31:50|127.75|125.95|127.74|125.94|127.75|125.95|127.74|125.94|2
1655353920000|2022-06-16 04:32:00|127.75|125.95|127.75|125.95|127.75|125.95|127.75|125.95|1
1655353930000|2022-06-16 04:32:10|127.76|125.96|127.75|125.95|127.78|125.98|127.75|125.95|8
1655353940000|2022-06-16 04:32:20|127.74|125.94|127.82|126.02|127.82|126.02|127.74|125.94|7
1655353950000|2022-06-16 04:32:30|127.83|126.03|127.77|125.97|127.84|126.04|127.77|125.97|10
1655353960000|2022-06-16 04:32:40|127.75|125.95|127.75|125.95|127.75|125.95|127.75|125.95|1
1655353970000|2022-06-16 04:32:50|127.76|125.96|127.78|125.98|127.79|125.99|127.76|125.96|9
1655353980000|2022-06-16 04:33:00|127.77|125.97|127.77|125.97|127.8|126|127.76|125.96|9
1655353990000|2022-06-16 04:33:10|127.76|125.96|127.74|125.94|127.77|125.97|127.74|125.94|4
1655354000000|2022-06-16 04:33:20|127.75|125.95|127.75|125.95|127.75|125.95|127.75|125.95|1
1655354010000|2022-06-16 04:33:30|127.74|125.94|127.74|125.94|127.74|125.94|127.73|125.93|3
1655354020000|2022-06-16 04:33:40|127.73|125.93|127.72|125.92|127.74|125.94|127.72|125.92|6
1655354030000|2022-06-16 04:33:50|127.73|125.93|127.68|125.88|127.73|125.93|127.68|125.88|8
1655354040000|2022-06-16 04:34:00|127.69|125.89|127.71|125.91|127.71|125.91|127.69|125.89|3
1655354050000|2022-06-16 04:34:10|127.7|125.9|127.73|125.93|127.74|125.94|127.7|125.9|11
1655354060000|2022-06-16 04:34:20|127.72|125.92|127.73|125.93|127.73|125.93|127.72|125.92|4
1655354070000|2022-06-16 04:34:30|127.74|125.94|127.73|125.93|127.74|125.94|127.7|125.9|7
1655354080000|2022-06-16 04:34:40|127.72|125.92|127.66|125.86|127.73|125.93|127.66|125.86|17
1655354090000|2022-06-16 04:34:50|127.65|125.85|127.67|125.87|127.67|125.87|127.65|125.85|3
1655354100000|2022-06-16 04:35:00|127.68|125.88|127.66|125.86|127.68|125.88|127.66|125.86|5
1655354110000|2022-06-16 04:35:10|127.67|125.87|127.57|125.77|127.67|125.87|127.57|125.77|7
1655354120000|2022-06-16 04:35:20|127.58|125.78|127.45|125.65|127.58|125.78|127.43|125.63|14
1655354130000|2022-06-16 04:35:30|127.44|125.64|127.42|125.62|127.44|125.64|127.41|125.61|8
1655354140000|2022-06-16 04:35:40|127.41|125.61|127.39|125.59|127.41|125.61|127.38|125.58|8
1655354150000|2022-06-16 04:35:50|127.38|125.58|127.34|125.54|127.38|125.58|127.33|125.53|7
1655354160000|2022-06-16 04:36:00|127.35|125.55|127.29|125.49|127.35|125.55|127.29|125.49|7
1655354170000|2022-06-16 04:36:10|127.28|125.48|127.24|125.44|127.29|125.49|127.23|125.43|9
1655354180000|2022-06-16 04:36:20|127.22|125.42|127.16|125.36|127.24|125.44|127.16|125.36|9
1655354190000|2022-06-16 04:36:30|127.17|125.37|127.14|125.34|127.17|125.37|127.13|125.33|4
1655354200000|2022-06-16 04:36:40|127.13|125.33|127.13|125.33|127.17|125.37|127.12|125.32|12
1655354210000|2022-06-16 04:36:50|127.14|125.34|127.12|125.32|127.15|125.35|127.1|125.3|10
1655354220000|2022-06-16 04:37:00|127.13|125.33|127.15|125.35|127.15|125.35|127.09|125.29|13
1655354230000|2022-06-16 04:37:10|127.14|125.34|127.11|125.31|127.14|125.34|127.1|125.3|15
1655354240000|2022-06-16 04:37:20|127.1|125.3|127.09|125.29|127.1|125.3|127.08|125.28|8
1655354250000|2022-06-16 04:37:30|127.08|125.28|127.08|125.28|127.14|125.34|127.08|125.28|7
1655354260000|2022-06-16 04:37:40|127.09|125.29|127.13|125.33|127.13|125.33|127.09|125.29|6
1655354270000|2022-06-16 04:37:50|127.11|125.31|127.09|125.29|127.11|125.31|127.09|125.29|4
1655354280000|2022-06-16 04:38:00|127.12|125.32|127.13|125.33|127.15|125.35|127.07|125.27|14
1655354290000|2022-06-16 04:38:10|127.14|125.34|127.05|125.25|127.14|125.34|127.05|125.25|9
1655354300000|2022-06-16 04:38:20|127.04|125.24|127.03|125.23|127.04|125.24|126.99|125.19|7
1655354310000|2022-06-16 04:38:30|127.02|125.22|126.97|125.17|127.02|125.22|126.96|125.16|7
1655354320000|2022-06-16 04:38:40|126.96|125.16|126.96|125.16|126.97|125.17|126.94|125.14|11
1655354330000|2022-06-16 04:38:50|126.97|125.17|126.96|125.16|126.97|125.17|126.94|125.14|9
1655354340000|2022-06-16 04:39:00|126.97|125.17|126.92|125.12|126.97|125.17|126.84|125.04|10
1655354350000|2022-06-16 04:39:10|126.87|125.07|126.91|125.11|126.92|125.12|126.85|125.05|16
1655354360000|2022-06-16 04:39:20|126.92|125.12|127.01|125.21|127.02|125.22|126.92|125.12|12
1655354370000|2022-06-16 04:39:30|127|125.2|126.97|125.17|127|125.2|126.96|125.16|5
1655354380000|2022-06-16 04:39:40|126.96|125.16|126.94|125.14|126.96|125.16|126.93|125.13|7
1655354390000|2022-06-16 04:39:50|126.95|125.15|126.89|125.09|126.95|125.15|126.87|125.07|9
1655354400000|2022-06-16 04:40:00|126.9|125.1|126.93|125.13|126.95|125.15|126.9|125.1|8
1655354410000|2022-06-16 04:40:10|126.92|125.12|126.91|125.11|126.92|125.12|126.89|125.09|7
1655354420000|2022-06-16 04:40:20|126.87|125.07|126.82|125.02|126.87|125.07|126.82|125.02|4
1655354430000|2022-06-16 04:40:30|126.81|125.01|126.82|125.02|126.82|125.02|126.81|125.01|4
1655354440000|2022-06-16 04:40:40|126.81|125.01|126.81|125.01|126.83|125.03|126.8|125|8
1655354450000|2022-06-16 04:40:50|126.82|125.02|126.77|124.97|126.82|125.02|126.75|124.95|12
1655354460000|2022-06-16 04:41:00|126.76|124.96|126.74|124.94|126.76|124.96|126.73|124.93|7
1655354470000|2022-06-16 04:41:10|126.75|124.95|126.76|124.96|126.78|124.98|126.75|124.95|8
1655354480000|2022-06-16 04:41:20|126.75|124.95|126.69|124.89|126.76|124.96|126.69|124.89|11
1655354490000|2022-06-16 04:41:30|126.7|124.9|126.7|124.9|126.7|124.9|126.68|124.88|11
1655354500000|2022-06-16 04:41:40|126.71|124.91|126.71|124.91|126.74|124.94|126.69|124.89|10
1655354510000|2022-06-16 04:41:50|126.72|124.92|126.71|124.91|126.72|124.92|126.7|124.9|6
1655354520000|2022-06-16 04:42:00|126.72|124.92|126.77|124.97|126.77|124.97|126.72|124.92|5
1655354530000|2022-06-16 04:42:10|126.78|124.98|126.75|124.95|126.78|124.98|126.74|124.94|9
1655354540000|2022-06-16 04:42:20|126.74|124.94|126.68|124.88|126.74|124.94|126.67|124.87|8
1655354550000|2022-06-16 04:42:30|126.7|124.9|126.61|124.81|126.72|124.92|126.61|124.81|12
1655354560000|2022-06-16 04:42:40|126.58|124.78|126.46|124.66|126.6|124.8|126.45|124.65|14
1655354570000|2022-06-16 04:42:50|126.47|124.67|126.31|124.51|126.47|124.67|126.31|124.51|20
1655354580000|2022-06-16 04:43:00|126.34|124.54|126.33|124.53|126.39|124.59|126.33|124.53|13
1655354590000|2022-06-16 04:43:10|126.32|124.52|126.31|124.51|126.33|124.53|126.31|124.51|9
1655354600000|2022-06-16 04:43:20|126.32|124.52|126.18|124.38|126.32|124.52|126.18|124.38|10
1655354610000|2022-06-16 04:43:30|126.19|124.39|126.06|124.26|126.19|124.39|126.04|124.24|17
1655354620000|2022-06-16 04:43:40|126.05|124.25|125.79|123.99|126.06|124.26|125.78|123.98|17
1655354630000|2022-06-16 04:43:50|125.8|124|125.84|124.04|125.94|124.14|125.79|123.99|18
1655354640000|2022-06-16 04:44:00|125.79|123.99|125.78|123.98|125.83|124.03|125.78|123.98|15
1655354650000|2022-06-16 04:44:10|125.8|124|125.89|124.09|125.92|124.12|125.79|123.99|21
1655354660000|2022-06-16 04:44:20|125.87|124.07|125.74|123.94|125.88|124.08|125.74|123.94|12
1655354670000|2022-06-16 04:44:30|125.73|123.93|125.64|123.84|125.73|123.93|125.64|123.84|12
1655354680000|2022-06-16 04:44:40|125.63|123.83|125.92|124.12|125.95|124.15|125.63|123.83|16
1655354690000|2022-06-16 04:44:50|125.93|124.13|125.88|124.08|125.98|124.18|125.87|124.07|19
1655354700000|2022-06-16 04:45:00|125.87|124.07|125.88|124.08|125.98|124.18|125.87|124.07|17
1655354710000|2022-06-16 04:45:10|125.9|124.1|125.89|124.09|125.94|124.14|125.89|124.09|9
1655354720000|2022-06-16 04:45:20|125.9|124.1|126.03|124.23|126.03|124.23|125.88|124.08|8
1655354730000|2022-06-16 04:45:30|126.05|124.25|125.98|124.18|126.05|124.25|125.97|124.17|13
1655354740000|2022-06-16 04:45:40|125.99|124.19|125.95|124.15|125.99|124.19|125.95|124.15|11
1655354750000|2022-06-16 04:45:50|125.96|124.16|125.91|124.11|126.03|124.23|125.91|124.11|16
1655354760000|2022-06-16 04:46:00|125.94|124.14|125.87|124.07|125.94|124.14|125.85|124.05|9
1655354770000|2022-06-16 04:46:10|125.86|124.06|125.69|123.89|125.87|124.07|125.67|123.87|20
1655354780000|2022-06-16 04:46:20|125.68|123.88|125.68|123.88|125.76|123.96|125.67|123.87|14
1655354790000|2022-06-16 04:46:30|125.69|123.89|125.65|123.85|125.69|123.89|125.65|123.85|5
1655354800000|2022-06-16 04:46:40|125.64|123.84|125.74|123.94|125.74|123.94|125.64|123.84|16
1655354810000|2022-06-16 04:46:50|125.75|123.95|125.65|123.85|125.77|123.97|125.65|123.85|21
1655354820000|2022-06-16 04:47:00|125.66|123.86|125.67|123.87|125.67|123.87|125.64|123.84|5
1655354830000|2022-06-16 04:47:10|125.68|123.88|125.78|123.98|125.89|124.09|125.68|123.88|12
1655354840000|2022-06-16 04:47:20|125.79|123.99|125.64|123.84|125.79|123.99|125.64|123.84|11
1655354850000|2022-06-16 04:47:30|125.63|123.83|125.67|123.87|125.67|123.87|125.63|123.83|6
1655354860000|2022-06-16 04:47:40|125.66|123.86|125.67|123.87|125.72|123.92|125.66|123.86|12
1655354870000|2022-06-16 04:47:50|125.66|123.86|125.69|123.89|125.72|123.92|125.66|123.86|14
1655354880000|2022-06-16 04:48:00|125.71|123.91|125.67|123.87|125.73|123.93|125.66|123.86|12
1655354890000|2022-06-16 04:48:10|125.66|123.86|125.64|123.84|125.68|123.88|125.63|123.83|12
1655354900000|2022-06-16 04:48:20|125.66|123.86|125.66|123.86|125.68|123.88|125.65|123.85|9
1655354910000|2022-06-16 04:48:30|125.65|123.85|125.66|123.86|125.67|123.87|125.65|123.85|6
1655354920000|2022-06-16 04:48:40|125.67|123.87|125.56|123.76|125.67|123.87|125.56|123.76|8
1655354930000|2022-06-16 04:48:50|125.53|123.73|125.64|123.84|125.64|123.84|125.53|123.73|13
1655354940000|2022-06-16 04:49:00|125.62|123.82|125.62|123.82|125.7|123.9|125.61|123.81|22
1655354950000|2022-06-16 04:49:10|125.64|123.84|125.75|123.95|125.75|123.95|125.46|123.66|23
1655354960000|2022-06-16 04:49:20|125.76|123.96|125.56|123.76|125.76|123.96|125.56|123.76|22
1655354970000|2022-06-16 04:49:30|125.57|123.77|125.56|123.76|125.63|123.83|125.54|123.74|16
1655354980000|2022-06-16 04:49:40|125.57|123.77|125.55|123.75|125.58|123.78|125.52|123.72|18
1655354990000|2022-06-16 04:49:50|125.56|123.76|125.54|123.74|125.56|123.76|125.53|123.73|9
1655355000000|2022-06-16 04:50:00|125.55|123.75|125.59|123.79|125.6|123.8|125.55|123.75|7
1655355010000|2022-06-16 04:50:10|125.58|123.78|125.58|123.78|125.58|123.78|125.56|123.76|5
1655355020000|2022-06-16 04:50:20|125.55|123.75|125.44|123.64|125.55|123.75|125.44|123.64|6
1655355030000|2022-06-16 04:50:30|125.45|123.65|125.44|123.64|125.45|123.65|125.43|123.63|11
1655355040000|2022-06-16 04:50:40|125.45|123.65|125.43|123.63|125.45|123.65|125.42|123.62|10
1655355050000|2022-06-16 04:50:50|125.44|123.64|125.3|123.5|125.44|123.64|125.3|123.5|14
1655355060000|2022-06-16 04:51:00|125.28|123.48|125.35|123.55|125.35|123.55|125.24|123.44|20
1655355070000|2022-06-16 04:51:10|125.4|123.6|125.35|123.55|125.45|123.65|125.35|123.55|24
1655355080000|2022-06-16 04:51:20|125.34|123.54|125.31|123.51|125.4|123.6|125.27|123.47|17
1655355090000|2022-06-16 04:51:30|125.29|123.49|125.21|123.41|125.29|123.49|125.14|123.34|23
1655355100000|2022-06-16 04:51:40|125.22|123.42|125.34|123.54|125.4|123.6|125.22|123.42|24
1655355110000|2022-06-16 04:51:50|125.33|123.53|125.22|123.42|125.33|123.53|125.22|123.42|16
1655355120000|2022-06-16 04:52:00|125.23|123.43|125.3|123.5|125.3|123.5|125.22|123.42|15
1655355130000|2022-06-16 04:52:10|125.31|123.51|125.36|123.56|125.39|123.59|125.3|123.5|14
1655355140000|2022-06-16 04:52:20|125.37|123.57|125.35|123.55|125.39|123.59|125.32|123.52|13
1655355150000|2022-06-16 04:52:30|125.34|123.54|125.23|123.43|125.34|123.54|125.23|123.43|16
1655355160000|2022-06-16 04:52:40|125.22|123.42|124.59|122.79|125.23|123.43|124.57|122.77|26
1655355170000|2022-06-16 04:52:50|124.65|122.85|124.6|122.8|124.69|122.89|124.6|122.8|24
1655355180000|2022-06-16 04:53:00|124.59|122.79|124.68|122.88|124.71|122.91|124.57|122.77|25
1655355190000|2022-06-16 04:53:10|124.69|122.89|124.72|122.92|124.73|122.93|124.68|122.88|15
1655355200000|2022-06-16 04:53:20|124.73|122.93|124.8|123|124.87|123.07|124.73|122.93|16
1655355210000|2022-06-16 04:53:30|124.79|122.99|124.78|122.98|124.84|123.04|124.77|122.97|17
1655355220000|2022-06-16 04:53:40|124.79|122.99|124.77|122.97|124.79|122.99|124.73|122.93|17
1655355230000|2022-06-16 04:53:50|124.78|122.98|124.71|122.91|124.78|122.98|124.7|122.9|19
1655355240000|2022-06-16 04:54:00|124.67|122.87|124.61|122.81|124.76|122.96|124.49|122.69|23
1655355250000|2022-06-16 04:54:10|124.62|122.82|124.55|122.75|124.63|122.83|124.38|122.58|29
1655355260000|2022-06-16 04:54:20|124.57|122.77|124.66|122.86|124.67|122.87|124.57|122.77|15
1655355270000|2022-06-16 04:54:30|124.67|122.87|124.74|122.94|124.77|122.97|124.67|122.87|16
1655355280000|2022-06-16 04:54:40|124.75|122.95|124.79|122.99|124.81|123.01|124.73|122.93|20
1655355290000|2022-06-16 04:54:50|124.78|122.98|124.72|122.92|124.79|122.99|124.72|122.92|10
1655355300000|2022-06-16 04:55:00|124.71|122.91|124.79|122.99|124.79|122.99|124.71|122.91|17
1655355310000|2022-06-16 04:55:10|124.8|123|124.72|122.92|124.8|123|124.7|122.9|23
1655355320000|2022-06-16 04:55:20|124.73|122.93|124.66|122.86|124.73|122.93|124.59|122.79|19
1655355330000|2022-06-16 04:55:30|124.65|122.85|124.66|122.86|124.7|122.9|124.65|122.85|9
1655355340000|2022-06-16 04:55:40|124.65|122.85|124.23|122.43|124.66|122.86|124.21|122.41|14
1655355350000|2022-06-16 04:55:50|124.24|122.44|124.25|122.45|124.3|122.5|124.23|122.43|19
1655355360000|2022-06-16 04:56:00|124.27|122.47|124.31|122.51|124.42|122.62|124.25|122.45|16
1655355370000|2022-06-16 04:56:10|124.3|122.5|124.42|122.62|124.47|122.67|124.3|122.5|21
1655355380000|2022-06-16 04:56:20|124.43|122.63|124.44|122.64|124.48|122.68|124.43|122.63|10
1655355390000|2022-06-16 04:56:30|124.43|122.63|124.32|122.52|124.43|122.63|124.31|122.51|19
1655355400000|2022-06-16 04:56:40|124.34|122.54|124.36|122.56|124.37|122.57|124.32|122.52|12
1655355410000|2022-06-16 04:56:50|124.37|122.57|124.38|122.58|124.38|122.58|124.37|122.57|2
1655355420000|2022-06-16 04:57:00|124.39|122.59|124.38|122.58|124.39|122.59|124.38|122.58|6
1655355430000|2022-06-16 04:57:10|124.35|122.55|124.29|122.49|124.35|122.55|124.28|122.48|11
1655355440000|2022-06-16 04:57:20|124.28|122.48|124.27|122.47|124.29|122.49|124.24|122.44|10
1655355450000|2022-06-16 04:57:30|124.28|122.48|124.21|122.41|124.28|122.48|124.2|122.4|15
1655355460000|2022-06-16 04:57:40|124.2|122.4|124.22|122.42|124.23|122.43|124.2|122.4|8
1655355470000|2022-06-16 04:57:50|124.23|122.43|124.26|122.46|124.26|122.46|124.2|122.4|8
1655355480000|2022-06-16 04:58:00|124.28|122.48|124.3|122.5|124.39|122.59|124.28|122.48|17
1655355490000|2022-06-16 04:58:10|124.31|122.51|124.3|122.5|124.31|122.51|124.28|122.48|7
1655355500000|2022-06-16 04:58:20|124.29|122.49|124.25|122.45|124.3|122.5|124.23|122.43|11
1655355510000|2022-06-16 04:58:30|124.26|122.46|124.26|122.46|124.27|122.47|124.24|122.44|10
1655355520000|2022-06-16 04:58:40|124.27|122.47|124.33|122.53|124.36|122.56|124.27|122.47|12
1655355530000|2022-06-16 04:58:50|124.34|122.54|124.22|122.42|124.34|122.54|124.22|122.42|15
1655355540000|2022-06-16 04:59:00|124.23|122.43|124.2|122.4|124.23|122.43|124.2|122.4|5
1655355550000|2022-06-16 04:59:10|124.21|122.41|124.21|122.41|124.21|122.41|124.2|122.4|5
1655355560000|2022-06-16 04:59:20|124.2|122.4|124.21|122.41|124.21|122.41|124.2|122.4|8
1655355570000|2022-06-16 04:59:30|124.2|122.4|124.19|122.39|124.2|122.4|124.18|122.38|4
1655355580000|2022-06-16 04:59:40|124.18|122.38|124.15|122.35|124.19|122.39|124.15|122.35|5
1655355590000|2022-06-16 04:59:50|124.16|122.36|124|122.2|124.16|122.36|124|122.2|6
1655355600000|2022-06-16 05:00:00|124.01|122.21|123.95|122.15|124.06|122.26|123.95|122.15|23
1655355610000|2022-06-16 05:00:10|123.93|122.13|124.02|122.22|124.02|122.22|123.92|122.12|13
1655355620000|2022-06-16 05:00:20|124|122.2|124.21|122.41|124.21|122.41|124|122.2|20
1655355630000|2022-06-16 05:00:30|124.19|122.39|124.2|122.4|124.21|122.41|124.18|122.38|10
1655355640000|2022-06-16 05:00:40|124.19|122.39|124.21|122.41|124.25|122.45|124.19|122.39|9
1655355650000|2022-06-16 05:00:50|124.2|122.4|124.25|122.45|124.26|122.46|124.2|122.4|13
1655355660000|2022-06-16 05:01:00|124.24|122.44|124.26|122.46|124.26|122.46|124.22|122.42|5
1655355670000|2022-06-16 05:01:10|124.27|122.47|124.24|122.44|124.27|122.47|124.23|122.43|7
1655355680000|2022-06-16 05:01:20|124.25|122.45|124.28|122.48|124.28|122.48|124.24|122.44|13
1655355690000|2022-06-16 05:01:30|124.27|122.47|124.23|122.43|124.32|122.52|124.23|122.43|10
1655355700000|2022-06-16 05:01:40|124.21|122.41|124.18|122.38|124.22|122.42|124.17|122.37|7
1655355710000|2022-06-16 05:01:50|124.17|122.37|124.16|122.36|124.18|122.38|124.16|122.36|6
1655355720000|2022-06-16 05:02:00|124.15|122.35|123.99|122.19|124.16|122.36|123.99|122.19|21
1655355730000|2022-06-16 05:02:10|123.98|122.18|124.03|122.23|124.07|122.27|123.98|122.18|19
1655355740000|2022-06-16 05:02:20|124.05|122.25|124.18|122.38|124.18|122.38|124.05|122.25|13
1655355750000|2022-06-16 05:02:30|124.17|122.37|124.1|122.3|124.18|122.38|124.1|122.3|10
1655355760000|2022-06-16 05:02:40|124.09|122.29|124.04|122.24|124.09|122.29|124.04|122.24|14
1655355770000|2022-06-16 05:02:50|124.03|122.23|124.04|122.24|124.07|122.27|124.03|122.23|10
1655355780000|2022-06-16 05:03:00|124.05|122.25|124.1|122.3|124.1|122.3|124.05|122.25|12
1655355790000|2022-06-16 05:03:10|124.12|122.32|124.12|122.32|124.14|122.34|124.1|122.3|9
1655355800000|2022-06-16 05:03:20|124.11|122.31|124.14|122.34|124.14|122.34|124.11|122.31|9
1655355810000|2022-06-16 05:03:30|124.13|122.33|124.12|122.32|124.13|122.33|124.12|122.32|6
1655355820000|2022-06-16 05:03:40|124.11|122.31|124.11|122.31|124.12|122.32|124.11|122.31|5
1655355830000|2022-06-16 05:03:50|124.12|122.32|124.04|122.24|124.12|122.32|124.03|122.23|11
1655355840000|2022-06-16 05:04:00|124.03|122.23|123.97|122.17|124.03|122.23|123.96|122.16|7
1655355850000|2022-06-16 05:04:10|123.98|122.18|123.99|122.19|123.99|122.19|123.97|122.17|6
1655355860000|2022-06-16 05:04:20|124|122.2|123.99|122.19|124|122.2|123.96|122.16|10
1655355870000|2022-06-16 05:04:30|124|122.2|124.09|122.29|124.1|122.3|124|122.2|9
1655355880000|2022-06-16 05:04:40|124.08|122.28|124.05|122.25|124.08|122.28|124.03|122.23|8
1655355890000|2022-06-16 05:04:50|124.06|122.26|124.03|122.23|124.06|122.26|124.03|122.23|10
1655355900000|2022-06-16 05:05:00|124.02|122.22|124.05|122.25|124.06|122.26|124.02|122.22|10
1655355910000|2022-06-16 05:05:10|124.06|122.26|124.09|122.29|124.1|122.3|124.05|122.25|9
1655355920000|2022-06-16 05:05:20|124.08|122.28|124.11|122.31|124.12|122.32|124.08|122.28|7
1655355930000|2022-06-16 05:05:30|124.1|122.3|124.07|122.27|124.1|122.3|124.07|122.27|4
1655355940000|2022-06-16 05:05:40|124.06|122.26|124.04|122.24|124.08|122.28|124.04|122.24|8
1655355950000|2022-06-16 05:05:50|124.05|122.25|124.07|122.27|124.07|122.27|124.03|122.23|5
1655355960000|2022-06-16 05:06:00|124.06|122.26|124.04|122.24|124.07|122.27|124.04|122.24|10
1655355970000|2022-06-16 05:06:10|124.05|122.25|124.03|122.23|124.06|122.26|124.01|122.21|10
1655355980000|2022-06-16 05:06:20|124.01|122.21|123.95|122.15|124.01|122.21|123.95|122.15|6
1655355990000|2022-06-16 05:06:30|123.97|122.17|124.07|122.27|124.08|122.28|123.97|122.17|13
1655356000000|2022-06-16 05:06:40|124.08|122.28|124.07|122.27|124.08|122.28|124.06|122.26|4
1655356010000|2022-06-16 05:06:50|124.08|122.28|124.08|122.28|124.08|122.28|124.08|122.28|1
1655356020000|2022-06-16 05:07:00|124.07|122.27|124.03|122.23|124.07|122.27|124.03|122.23|6
1655356030000|2022-06-16 05:07:10|124.04|122.24|124|122.2|124.04|122.24|124|122.2|8
1655356040000|2022-06-16 05:07:20|124.01|122.21|124.02|122.22|124.02|122.22|124.01|122.21|8
1655356050000|2022-06-16 05:07:30|124.04|122.24|123.99|122.19|124.05|122.25|123.96|122.16|7
1655356060000|2022-06-16 05:07:40|123.98|122.18|123.96|122.16|123.98|122.18|123.95|122.15|7
1655356070000|2022-06-16 05:07:50|123.97|122.17|123.94|122.14|123.97|122.17|123.94|122.14|6
1655356080000|2022-06-16 05:08:00|123.93|122.13|123.93|122.13|123.94|122.14|123.93|122.13|3
1655356090000|2022-06-16 05:08:10|123.94|122.14|123.95|122.15|123.95|122.15|123.94|122.14|2
1655356100000|2022-06-16 05:08:20|123.94|122.14|123.95|122.15|123.95|122.15|123.94|122.14|6
1655356110000|2022-06-16 05:08:30|123.94|122.14|123.88|122.08|123.94|122.14|123.84|122.04|9
1655356120000|2022-06-16 05:08:40|123.89|122.09|123.9|122.1|123.91|122.11|123.89|122.09|3
1655356130000|2022-06-16 05:08:50|123.89|122.09|123.83|122.03|123.89|122.09|123.83|122.03|5
1655356140000|2022-06-16 05:09:00|123.82|122.02|123.8|122|123.83|122.03|123.8|122|5
1655356150000|2022-06-16 05:09:10|123.81|122.01|123.93|122.13|123.95|122.15|123.81|122.01|9
1655356160000|2022-06-16 05:09:20|123.95|122.15|123.98|122.18|123.99|122.19|123.95|122.15|6
1655356170000|2022-06-16 05:09:30|123.99|122.19|123.96|122.16|123.99|122.19|123.96|122.16|8
1655356180000|2022-06-16 05:09:40|123.97|122.17|124|122.2|124|122.2|123.96|122.16|8
1655356190000|2022-06-16 05:09:50|123.99|122.19|124.01|122.21|124.03|122.23|123.99|122.19|7
1655356200000|2022-06-16 05:10:00|124.02|122.22|124.09|122.29|124.09|122.29|124.02|122.22|5
1655356210000|2022-06-16 05:10:10|124.11|122.31|124.19|122.39|124.19|122.39|124.09|122.29|11
1655356220000|2022-06-16 05:10:20|124.2|122.4|124.19|122.39|124.2|122.4|124.17|122.37|8
1655356230000|2022-06-16 05:10:30|124.2|122.4|124.2|122.4|124.21|122.41|124.18|122.38|5
1655356240000|2022-06-16 05:10:40|124.21|122.41|124.4|122.6|124.41|122.61|124.21|122.41|8
1655356250000|2022-06-16 05:10:50|124.41|122.61|124.37|122.57|124.41|122.61|124.37|122.57|13
1655356260000|2022-06-16 05:11:00|124.36|122.56|124.2|122.4|124.36|122.56|124.16|122.36|18
1655356270000|2022-06-16 05:11:10|124.21|122.41|124.2|122.4|124.23|122.43|124.18|122.38|8
1655356280000|2022-06-16 05:11:20|124.18|122.38|124.08|122.28|124.18|122.38|124.07|122.27|10
1655356290000|2022-06-16 05:11:30|124.1|122.3|124.08|122.28|124.1|122.3|124.07|122.27|4
1655356300000|2022-06-16 05:11:40|124.1|122.3|124.15|122.35|124.2|122.4|124.1|122.3|14
1655356310000|2022-06-16 05:11:50|124.14|122.34|124.06|122.26|124.14|122.34|124.06|122.26|6
1655356320000|2022-06-16 05:12:00|124.07|122.27|124.08|122.28|124.09|122.29|124.07|122.27|6
1655356330000|2022-06-16 05:12:10|124.07|122.27|123.97|122.17|124.07|122.27|123.95|122.15|9
1655356340000|2022-06-16 05:12:20|123.99|122.19|123.88|122.08|124|122.2|123.88|122.08|15
1655356350000|2022-06-16 05:12:30|123.89|122.09|123.88|122.08|123.9|122.1|123.88|122.08|6
1655356360000|2022-06-16 05:12:40|123.89|122.09|123.79|121.99|123.89|122.09|123.79|121.99|11
1655356370000|2022-06-16 05:12:50|123.81|122.01|123.76|121.96|123.84|122.04|123.71|121.91|22
1655356380000|2022-06-16 05:13:00|123.75|121.95|123.78|121.98|123.82|122.02|123.71|121.91|16
1655356390000|2022-06-16 05:13:10|123.77|121.97|123.76|121.96|123.78|121.98|123.75|121.95|7
1655356400000|2022-06-16 05:13:20|123.73|121.93|123.7|121.9|123.73|121.93|123.69|121.89|14
1655356410000|2022-06-16 05:13:30|123.71|121.91|123.67|121.87|123.72|121.92|123.67|121.87|10
1655356420000|2022-06-16 05:13:40|123.61|121.81|123.65|121.85|123.69|121.89|123.61|121.81|12
1655356430000|2022-06-16 05:13:50|123.64|121.84|123.8|122|123.81|122.01|123.62|121.82|13
1655356440000|2022-06-16 05:14:00|123.81|122.01|123.97|122.17|123.97|122.17|123.8|122|19
1655356450000|2022-06-16 05:14:10|124|122.2|124.25|122.45|124.25|122.45|123.99|122.19|15
1655356460000|2022-06-16 05:14:20|124.24|122.44|124.24|122.44|124.25|122.45|124.22|122.42|10
1655356470000|2022-06-16 05:14:30|124.23|122.43|124.24|122.44|124.26|122.46|124.22|122.42|10
1655356480000|2022-06-16 05:14:40|124.26|122.46|124.25|122.45|124.26|122.46|124.24|122.44|8
1655356490000|2022-06-16 05:14:50|124.24|122.44|124.27|122.47|124.27|122.47|124.24|122.44|4
1655356500000|2022-06-16 05:15:00|124.26|122.46|124.1|122.3|124.26|122.46|124.07|122.27|18
1655356510000|2022-06-16 05:15:10|124.12|122.32|124.29|122.49|124.29|122.49|124.12|122.32|11
1655356520000|2022-06-16 05:15:20|124.28|122.48|124.31|122.51|124.31|122.51|124.26|122.46|13
1655356530000|2022-06-16 05:15:30|124.3|122.5|124.27|122.47|124.3|122.5|124.21|122.41|11
1655356540000|2022-06-16 05:15:40|124.24|122.44|124.27|122.47|124.28|122.48|124.24|122.44|6
1655356550000|2022-06-16 05:15:50|124.26|122.46|124.32|122.52|124.32|122.52|124.26|122.46|11
1655356560000|2022-06-16 05:16:00|124.31|122.51|124.3|122.5|124.31|122.51|124.26|122.46|9
1655356570000|2022-06-16 05:16:10|124.29|122.49|124.3|122.5|124.3|122.5|124.26|122.46|10
1655356580000|2022-06-16 05:16:20|124.29|122.49|124.28|122.48|124.29|122.49|124.28|122.48|2
1655356590000|2022-06-16 05:16:30|124.27|122.47|124.3|122.5|124.3|122.5|124.27|122.47|5
1655356600000|2022-06-16 05:16:40|124.31|122.51|124.34|122.54|124.34|122.54|124.31|122.51|4
1655356610000|2022-06-16 05:16:50|124.35|122.55|124.37|122.57|124.37|122.57|124.35|122.55|3
1655356620000|2022-06-16 05:17:00|124.36|122.56|124.36|122.56|124.38|122.58|124.36|122.56|5
1655356630000|2022-06-16 05:17:10|124.37|122.57|124.37|122.57|124.37|122.57|124.36|122.56|3
1655356640000|2022-06-16 05:17:20|124.38|122.58|124.49|122.69|124.5|122.7|124.38|122.58|7
1655356650000|2022-06-16 05:17:30|124.47|122.67|124.45|122.65|124.47|122.67|124.45|122.65|6
1655356660000|2022-06-16 05:17:40|124.46|122.66|124.76|122.96|124.84|123.04|124.46|122.66|21
1655356670000|2022-06-16 05:17:50|124.75|122.95|124.78|122.98|124.78|122.98|124.73|122.93|7
1655356680000|2022-06-16 05:18:00|124.79|122.99|124.78|122.98|124.84|123.04|124.76|122.96|13
1655356690000|2022-06-16 05:18:10|124.79|122.99|124.82|123.02|124.82|123.02|124.79|122.99|7
1655356700000|2022-06-16 05:18:20|124.81|123.01|124.88|123.08|124.88|123.08|124.81|123.01|14
1655356710000|2022-06-16 05:18:30|124.86|123.06|124.8|123|124.91|123.11|124.8|123|13
1655356720000|2022-06-16 05:18:40|124.79|122.99|124.92|123.12|124.92|123.12|124.77|122.97|12
1655356730000|2022-06-16 05:18:50|124.91|123.11|124.81|123.01|124.91|123.11|124.81|123.01|6
1655356740000|2022-06-16 05:19:00|124.82|123.02|124.88|123.08|124.94|123.14|124.81|123.01|16
1655356750000|2022-06-16 05:19:10|124.85|123.05|124.84|123.04|124.86|123.06|124.84|123.04|10
1655356760000|2022-06-16 05:19:20|124.83|123.03|124.84|123.04|124.84|123.04|124.79|122.99|11
1655356770000|2022-06-16 05:19:30|124.85|123.05|124.87|123.07|124.87|123.07|124.84|123.04|7
1655356780000|2022-06-16 05:19:40|124.86|123.06|124.86|123.06|124.87|123.07|124.86|123.06|5
1655356790000|2022-06-16 05:19:50|124.85|123.05|124.87|123.07|124.87|123.07|124.85|123.05|3
1655356800000|2022-06-16 05:20:00|124.86|123.06|124.88|123.08|124.88|123.08|124.85|123.05|8
1655356810000|2022-06-16 05:20:10|124.87|123.07|124.92|123.12|124.93|123.13|124.87|123.07|7
1655356820000|2022-06-16 05:20:20|124.91|123.11|124.91|123.11|124.91|123.11|124.87|123.07|7
1655356830000|2022-06-16 05:20:30|124.92|123.12|124.92|123.12|124.93|123.13|124.92|123.12|5
1655356840000|2022-06-16 05:20:40|124.91|123.11|124.95|123.15|124.95|123.15|124.91|123.11|5
1655356850000|2022-06-16 05:20:50|124.94|123.14|124.98|123.18|124.98|123.18|124.94|123.14|4
1655356860000|2022-06-16 05:21:00|125|123.2|125.04|123.24|125.04|123.24|125|123.2|10
1655356870000|2022-06-16 05:21:10|125.05|123.25|125.21|123.41|125.23|123.43|125.05|123.25|8
1655356880000|2022-06-16 05:21:20|125.18|123.38|125.08|123.28|125.18|123.38|125.07|123.27|14
1655356890000|2022-06-16 05:21:30|125.09|123.29|125.06|123.26|125.1|123.3|125.06|123.26|9
1655356900000|2022-06-16 05:21:40|125.07|123.27|125.04|123.24|125.08|123.28|125.04|123.24|8
1655356910000|2022-06-16 05:21:50|125|123.2|124.93|123.13|125|123.2|124.93|123.13|4
1655356920000|2022-06-16 05:22:00|124.92|123.12|124.99|123.19|124.99|123.19|124.91|123.11|9
1655356930000|2022-06-16 05:22:10|125|123.2|124.96|123.16|125|123.2|124.96|123.16|4
1655356940000|2022-06-16 05:22:20|124.97|123.17|125|123.2|125.02|123.22|124.95|123.15|13
1655356950000|2022-06-16 05:22:30|124.99|123.19|124.92|123.12|124.99|123.19|124.9|123.1|10
1655356960000|2022-06-16 05:22:40|124.93|123.13|124.91|123.11|124.93|123.13|124.91|123.11|7
1655356970000|2022-06-16 05:22:50|124.92|123.12|124.9|123.1|124.98|123.18|124.9|123.1|14
1655356980000|2022-06-16 05:23:00|124.91|123.11|124.9|123.1|124.92|123.12|124.9|123.1|4
1655356990000|2022-06-16 05:23:10|124.91|123.11|124.9|123.1|124.91|123.11|124.88|123.08|5
1655357000000|2022-06-16 05:23:20|124.89|123.09|124.88|123.08|124.89|123.09|124.86|123.06|6
1655357010000|2022-06-16 05:23:30|124.89|123.09|124.86|123.06|124.92|123.12|124.86|123.06|10
1655357020000|2022-06-16 05:23:40|124.87|123.07|124.87|123.07|124.89|123.09|124.87|123.07|5
1655357030000|2022-06-16 05:23:50|124.86|123.06|124.83|123.03|124.86|123.06|124.83|123.03|3
1655357040000|2022-06-16 05:24:00|124.84|123.04|124.86|123.06|124.86|123.06|124.84|123.04|5
1655357050000|2022-06-16 05:24:10|124.87|123.07|124.87|123.07|124.87|123.07|124.87|123.07|1
1655357060000|2022-06-16 05:24:20|124.88|123.08|124.88|123.08|124.88|123.08|124.87|123.07|9
1655357070000|2022-06-16 05:24:30|124.89|123.09|124.93|123.13|124.93|123.13|124.89|123.09|7
1655357080000|2022-06-16 05:24:40|124.9|123.1|124.85|123.05|124.9|123.1|124.85|123.05|6
1655357090000|2022-06-16 05:24:50|124.87|123.07|124.88|123.08|124.89|123.09|124.86|123.06|9
1655357100000|2022-06-16 05:25:00|124.89|123.09|124.88|123.08|124.9|123.1|124.86|123.06|15
1655357110000|2022-06-16 05:25:10|124.89|123.09|124.91|123.11|124.91|123.11|124.88|123.08|11
1655357120000|2022-06-16 05:25:20|124.92|123.12|124.87|123.07|124.92|123.12|124.87|123.07|8
1655357130000|2022-06-16 05:25:30|124.86|123.06|124.8|123|124.87|123.07|124.78|122.98|13
1655357140000|2022-06-16 05:25:40|124.81|123.01|124.82|123.02|124.82|123.02|124.78|122.98|12
1655357150000|2022-06-16 05:25:50|124.81|123.01|124.81|123.01|124.82|123.02|124.8|123|11
1655357160000|2022-06-16 05:26:00|124.8|123|124.81|123.01|124.81|123.01|124.79|122.99|10
1655357170000|2022-06-16 05:26:10|124.8|123|124.82|123.02|124.83|123.03|124.77|122.97|13
1655357180000|2022-06-16 05:26:20|124.83|123.03|124.88|123.08|124.91|123.11|124.83|123.03|8
1655357190000|2022-06-16 05:26:30|124.87|123.07|124.88|123.08|124.9|123.1|124.87|123.07|8
1655357200000|2022-06-16 05:26:40|124.87|123.07|124.86|123.06|124.87|123.07|124.86|123.06|6
1655357210000|2022-06-16 05:26:50|124.87|123.07|124.87|123.07|124.87|123.07|124.87|123.07|1
1655357220000|2022-06-16 05:27:00|124.86|123.06|124.81|123.01|124.88|123.08|124.8|123|8
1655357240000|2022-06-16 05:27:20|124.82|123.02|124.82|123.02|124.84|123.04|124.82|123.02|9
1655357250000|2022-06-16 05:27:30|124.83|123.03|124.84|123.04|124.84|123.04|124.81|123.01|5
1655357260000|2022-06-16 05:27:40|124.85|123.05|124.93|123.13|124.96|123.16|124.85|123.05|13
1655357270000|2022-06-16 05:27:50|124.92|123.12|124.9|123.1|124.92|123.12|124.89|123.09|7
1655357280000|2022-06-16 05:28:00|124.89|123.09|124.91|123.11|124.91|123.11|124.89|123.09|5
1655357290000|2022-06-16 05:28:10|124.92|123.12|124.99|123.19|124.99|123.19|124.92|123.12|7
1655357300000|2022-06-16 05:28:20|125|123.2|125|123.2|125.02|123.22|124.99|123.19|10
1655357310000|2022-06-16 05:28:30|124.99|123.19|124.99|123.19|125.01|123.21|124.99|123.19|7
1655357320000|2022-06-16 05:28:40|125|123.2|125|123.2|125|123.2|124.99|123.19|3
1655357330000|2022-06-16 05:28:50|124.99|123.19|124.99|123.19|124.99|123.19|124.97|123.17|5
1655357340000|2022-06-16 05:29:00|124.98|123.18|124.97|123.17|124.98|123.18|124.95|123.15|8
1655357350000|2022-06-16 05:29:10|124.98|123.18|125|123.2|125|123.2|124.97|123.17|5
1655357360000|2022-06-16 05:29:20|124.99|123.19|124.99|123.19|124.99|123.19|124.99|123.19|1
1655357370000|2022-06-16 05:29:30|125|123.2|125|123.2|125|123.2|125|123.2|1
1655357380000|2022-06-16 05:29:40|124.99|123.19|124.98|123.18|124.99|123.19|124.98|123.18|2
1655357390000|2022-06-16 05:29:50|124.99|123.19|124.98|123.18|124.99|123.19|124.97|123.17|4
1655357400000|2022-06-16 05:30:00|124.99|123.19|124.81|123.01|124.99|123.19|124.81|123.01|11
1655357410000|2022-06-16 05:30:10|124.82|123.02|124.98|123.18|124.98|123.18|124.82|123.02|11
1655357420000|2022-06-16 05:30:20|124.97|123.17|125.06|123.26|125.06|123.26|124.97|123.17|10
1655357430000|2022-06-16 05:30:30|125.04|123.24|125.03|123.23|125.06|123.26|125.03|123.23|6
1655357440000|2022-06-16 05:30:40|125.04|123.24|125.04|123.24|125.05|123.25|125.03|123.23|5
1655357450000|2022-06-16 05:30:50|125.05|123.25|125.04|123.24|125.07|123.27|125.04|123.24|5
1655357460000|2022-06-16 05:31:00|125.03|123.23|125.03|123.23|125.03|123.23|125|123.2|5
1655357470000|2022-06-16 05:31:10|125.02|123.22|125.04|123.24|125.09|123.29|125.02|123.22|10
1655357480000|2022-06-16 05:31:20|125.03|123.23|125.06|123.26|125.06|123.26|125.03|123.23|4
1655357490000|2022-06-16 05:31:30|125.11|123.31|125.1|123.3|125.11|123.31|125.1|123.3|2
1655357500000|2022-06-16 05:31:40|125.11|123.31|125.09|123.29|125.11|123.31|125.08|123.28|4
1655357510000|2022-06-16 05:31:50|125.08|123.28|125.08|123.28|125.08|123.28|125.03|123.23|8
1655357520000|2022-06-16 05:32:00|125.07|123.27|125.07|123.27|125.07|123.27|125.07|123.27|1
1655357530000|2022-06-16 05:32:10|125.08|123.28|125.08|123.28|125.08|123.28|125.07|123.27|3
1655357540000|2022-06-16 05:32:20|125.07|123.27|125.06|123.26|125.08|123.28|125.06|123.26|4
1655357550000|2022-06-16 05:32:30|125.05|123.25|125.04|123.24|125.05|123.25|125.04|123.24|4
1655357560000|2022-06-16 05:32:40|124.96|123.16|124.96|123.16|124.99|123.19|124.96|123.16|8
1655357570000|2022-06-16 05:32:50|124.95|123.15|124.91|123.11|124.97|123.17|124.9|123.1|7
1655357580000|2022-06-16 05:33:00|124.92|123.12|124.89|123.09|124.93|123.13|124.89|123.09|12
1655357590000|2022-06-16 05:33:10|124.9|123.1|125|123.2|125|123.2|124.9|123.1|8
1655357600000|2022-06-16 05:33:20|125.01|123.21|125.08|123.28|125.08|123.28|125.01|123.21|6
1655357610000|2022-06-16 05:33:30|125.07|123.27|125.02|123.22|125.07|123.27|124.99|123.19|10
1655357630000|2022-06-16 05:33:50|125.01|123.21|125.07|123.27|125.07|123.27|125.01|123.21|7
1655357640000|2022-06-16 05:34:00|125.04|123.24|125.03|123.23|125.04|123.24|125.02|123.22|3
1655357650000|2022-06-16 05:34:10|125.02|123.22|125.04|123.24|125.04|123.24|125.02|123.22|7
1655357660000|2022-06-16 05:34:20|125.07|123.27|125.06|123.26|125.08|123.28|125.06|123.26|4
1655357670000|2022-06-16 05:34:30|125.07|123.27|125.07|123.27|125.07|123.27|125.07|123.27|1
1655357680000|2022-06-16 05:34:40|125.06|123.26|125.07|123.27|125.07|123.27|125.06|123.26|2
1655357690000|2022-06-16 05:34:50|125.06|123.26|125.01|123.21|125.06|123.26|124.99|123.19|6
1655357700000|2022-06-16 05:35:00|125.02|123.22|125.03|123.23|125.05|123.25|125.02|123.22|5
1655357710000|2022-06-16 05:35:10|125.02|123.22|124.94|123.14|125.02|123.22|124.91|123.11|14
1655357720000|2022-06-16 05:35:20|124.93|123.13|124.97|123.17|124.97|123.17|124.91|123.11|12
1655357730000|2022-06-16 05:35:30|124.98|123.18|124.96|123.16|125|123.2|124.95|123.15|11
1655357740000|2022-06-16 05:35:40|124.95|123.15|124.94|123.14|124.95|123.15|124.92|123.12|8
1655357750000|2022-06-16 05:35:50|124.95|123.15|124.96|123.16|124.97|123.17|124.95|123.15|3
1655357760000|2022-06-16 05:36:00|124.95|123.15|124.92|123.12|124.95|123.15|124.91|123.11|9
1655357770000|2022-06-16 05:36:10|124.91|123.11|124.91|123.11|124.91|123.11|124.9|123.1|5
1655357780000|2022-06-16 05:36:20|124.9|123.1|124.8|123|124.91|123.11|124.8|123|7
1655357790000|2022-06-16 05:36:30|124.82|123.02|124.81|123.01|124.83|123.03|124.8|123|9
1655357800000|2022-06-16 05:36:40|124.79|122.99|124.6|122.8|124.79|122.99|124.59|122.79|16
1655357810000|2022-06-16 05:36:50|124.61|122.81|124.61|122.81|124.64|122.84|124.6|122.8|11
1655357820000|2022-06-16 05:37:00|124.62|122.82|124.64|122.84|124.64|122.84|124.61|122.81|5
1655357830000|2022-06-16 05:37:10|124.65|122.85|124.64|122.84|124.65|122.85|124.64|122.84|2
1655357840000|2022-06-16 05:37:20|124.63|122.83|124.68|122.88|124.68|122.88|124.63|122.83|8
1655357850000|2022-06-16 05:37:30|124.69|122.89|124.64|122.84|124.69|122.89|124.64|122.84|6
1655357860000|2022-06-16 05:37:40|124.65|122.85|124.63|122.83|124.65|122.85|124.62|122.82|5
1655357870000|2022-06-16 05:37:50|124.66|122.86|124.65|122.85|124.66|122.86|124.64|122.84|4
1655357880000|2022-06-16 05:38:00|124.66|122.86|124.65|122.85|124.66|122.86|124.65|122.85|2
1655357890000|2022-06-16 05:38:10|124.66|122.86|124.64|122.84|124.69|122.89|124.64|122.84|12
1655357900000|2022-06-16 05:38:20|124.63|122.83|124.54|122.74|124.63|122.83|124.54|122.74|12
1655357910000|2022-06-16 05:38:30|124.55|122.75|124.52|122.72|124.55|122.75|124.51|122.71|10
1655357920000|2022-06-16 05:38:40|124.51|122.71|124.54|122.74|124.54|122.74|124.51|122.71|4
1655357930000|2022-06-16 05:38:50|124.55|122.75|124.63|122.83|124.63|122.83|124.55|122.75|7
1655357940000|2022-06-16 05:39:00|124.62|122.82|124.56|122.76|124.62|122.82|124.56|122.76|13
1655357950000|2022-06-16 05:39:10|124.57|122.77|124.6|122.8|124.6|122.8|124.57|122.77|6
1655357960000|2022-06-16 05:39:20|124.59|122.79|124.56|122.76|124.59|122.79|124.56|122.76|7
1655357970000|2022-06-16 05:39:30|124.55|122.75|124.52|122.72|124.56|122.76|124.52|122.72|10
1655357980000|2022-06-16 05:39:40|124.51|122.71|124.43|122.63|124.51|122.71|124.43|122.63|7
1655357990000|2022-06-16 05:39:50|124.42|122.62|124.35|122.55|124.42|122.62|124.35|122.55|10
1655358000000|2022-06-16 05:40:00|124.36|122.56|124.25|122.45|124.36|122.56|124.25|122.45|10
1655358010000|2022-06-16 05:40:10|124.26|122.46|124.15|122.35|124.26|122.46|124.15|122.35|12
1655358020000|2022-06-16 05:40:20|124.14|122.34|124.1|122.3|124.14|122.34|124.05|122.25|11
1655358030000|2022-06-16 05:40:30|124.09|122.29|124.14|122.34|124.16|122.36|124.09|122.29|12
1655358040000|2022-06-16 05:40:40|124.13|122.33|124.15|122.35|124.15|122.35|124.07|122.27|11
1655358050000|2022-06-16 05:40:50|124.16|122.36|124.09|122.29|124.18|122.38|124.09|122.29|11
1655358060000|2022-06-16 05:41:00|124.12|122.32|124.06|122.26|124.12|122.32|124.05|122.25|9
1655358070000|2022-06-16 05:41:10|124.05|122.25|124.05|122.25|124.06|122.26|124.05|122.25|3
1655358080000|2022-06-16 05:41:20|124.04|122.24|124.04|122.24|124.05|122.25|124.04|122.24|3
1655358090000|2022-06-16 05:41:30|124.03|122.23|124.06|122.26|124.06|122.26|124.03|122.23|4
1655358100000|2022-06-16 05:41:40|124.05|122.25|124.21|122.41|124.23|122.43|124.04|122.24|11
1655358110000|2022-06-16 05:41:50|124.2|122.4|124.24|122.44|124.24|122.44|124.19|122.39|9
1655358120000|2022-06-16 05:42:00|124.23|122.43|124.23|122.43|124.24|122.44|124.23|122.43|3
1655358130000|2022-06-16 05:42:10|124.22|122.42|124.22|122.42|124.22|122.42|124.18|122.38|8
1655358140000|2022-06-16 05:42:20|124.21|122.41|124.2|122.4|124.21|122.41|124.2|122.4|4
1655358150000|2022-06-16 05:42:30|124.21|122.41|124.28|122.48|124.28|122.48|124.21|122.41|5
1655358160000|2022-06-16 05:42:40|124.27|122.47|124.27|122.47|124.27|122.47|124.26|122.46|3
1655358170000|2022-06-16 05:42:50|124.24|122.44|124.24|122.44|124.25|122.45|124.24|122.44|3
1655358180000|2022-06-16 05:43:00|124.25|122.45|124.24|122.44|124.28|122.48|124.24|122.44|12
1655358190000|2022-06-16 05:43:10|124.25|122.45|124.24|122.44|124.26|122.46|124.23|122.43|10
1655358200000|2022-06-16 05:43:20|124.23|122.43|124.12|122.32|124.23|122.43|124.12|122.32|9
1655358210000|2022-06-16 05:43:30|124.11|122.31|124.05|122.25|124.12|122.32|124.05|122.25|10
1655358220000|2022-06-16 05:43:40|124.04|122.24|124.02|122.22|124.04|122.24|124.02|122.22|3
1655358230000|2022-06-16 05:43:50|124.01|122.21|124.02|122.22|124.03|122.23|124|122.2|5
1655358240000|2022-06-16 05:44:00|124.01|122.21|123.96|122.16|124.01|122.21|123.96|122.16|4
1655358250000|2022-06-16 05:44:10|123.95|122.15|124.1|122.3|124.14|122.34|123.95|122.15|8
1655358260000|2022-06-16 05:44:20|124.09|122.29|124.04|122.24|124.09|122.29|123.97|122.17|12
1655358270000|2022-06-16 05:44:30|123.95|122.15|123.94|122.14|123.97|122.17|123.94|122.14|12
1655358280000|2022-06-16 05:44:40|123.95|122.15|124.03|122.23|124.03|122.23|123.94|122.14|7
1655358290000|2022-06-16 05:44:50|124.02|122.22|124.05|122.25|124.05|122.25|124.02|122.22|3
1655358300000|2022-06-16 05:45:00|124.06|122.26|124.05|122.25|124.07|122.27|123.98|122.18|15
1655358310000|2022-06-16 05:45:10|124.07|122.27|124.06|122.26|124.09|122.29|124.06|122.26|10
1655358320000|2022-06-16 05:45:20|124.05|122.25|124.07|122.27|124.07|122.27|124.05|122.25|5
1655358330000|2022-06-16 05:45:30|124.09|122.29|124.12|122.32|124.12|122.32|124.09|122.29|7
1655358340000|2022-06-16 05:45:40|124.13|122.33|124.12|122.32|124.13|122.33|124.11|122.31|7
1655358350000|2022-06-16 05:45:50|124.11|122.31|124.1|122.3|124.12|122.32|124.1|122.3|6
1655358360000|2022-06-16 05:46:00|124.09|122.29|124.06|122.26|124.09|122.29|124.06|122.26|6
1655358370000|2022-06-16 05:46:10|124.04|122.24|124.11|122.31|124.14|122.34|124.04|122.24|10
1655358380000|2022-06-16 05:46:20|124.1|122.3|124.03|122.23|124.11|122.31|124.03|122.23|8
1655358390000|2022-06-16 05:46:30|124.02|122.22|124|122.2|124.02|122.22|124|122.2|6
1655358400000|2022-06-16 05:46:40|123.99|122.19|124|122.2|124|122.2|123.99|122.19|4
1655358410000|2022-06-16 05:46:50|123.99|122.19|123.96|122.16|124|122.2|123.95|122.15|11
1655358420000|2022-06-16 05:47:00|123.95|122.15|123.85|122.05|123.98|122.18|123.85|122.05|13
1655358430000|2022-06-16 05:47:10|123.86|122.06|123.84|122.04|123.86|122.06|123.78|121.98|14
1655358440000|2022-06-16 05:47:20|123.83|122.03|123.79|121.99|123.83|122.03|123.79|121.99|7
1655358450000|2022-06-16 05:47:30|123.78|121.98|123.74|121.94|123.78|121.98|123.73|121.93|9
1655358460000|2022-06-16 05:47:40|123.75|121.95|123.75|121.95|123.82|122.02|123.75|121.95|12
1655358470000|2022-06-16 05:47:50|123.76|121.96|123.75|121.95|123.81|122.01|123.75|121.95|11
1655358480000|2022-06-16 05:48:00|123.76|121.96|123.75|121.95|123.76|121.96|123.75|121.95|4
1655358490000|2022-06-16 05:48:10|123.77|121.97|123.73|121.93|123.8|122|123.72|121.92|12
1655358500000|2022-06-16 05:48:20|123.72|121.92|123.73|121.93|123.73|121.93|123.71|121.91|12
1655358510000|2022-06-16 05:48:30|123.72|121.92|123.74|121.94|123.74|121.94|123.71|121.91|4
1655358520000|2022-06-16 05:48:40|123.73|121.93|123.66|121.86|123.73|121.93|123.66|121.86|10
1655358530000|2022-06-16 05:48:50|123.65|121.85|123.61|121.81|123.65|121.85|123.59|121.79|14
1655358540000|2022-06-16 05:49:00|123.6|121.8|123.64|121.84|123.64|121.84|123.6|121.8|7
1655358550000|2022-06-16 05:49:10|123.62|121.82|123.55|121.75|123.62|121.82|123.55|121.75|13
1655358560000|2022-06-16 05:49:20|123.56|121.76|123.55|121.75|123.58|121.78|123.54|121.74|9
1655358570000|2022-06-16 05:49:30|123.54|121.74|123.53|121.73|123.54|121.74|123.51|121.71|11
1655358580000|2022-06-16 05:49:40|123.52|121.72|123.5|121.7|123.55|121.75|123.5|121.7|14
1655358590000|2022-06-16 05:49:50|123.51|121.71|123.52|121.72|123.54|121.74|123.51|121.71|10
1655358600000|2022-06-16 05:50:00|123.51|121.71|123.39|121.59|123.54|121.74|123.39|121.59|16
1655358610000|2022-06-16 05:50:10|123.41|121.61|123.41|121.61|123.41|121.61|123.4|121.6|5
1655358620000|2022-06-16 05:50:20|123.39|121.59|123.38|121.58|123.39|121.59|123.38|121.58|4
1655358630000|2022-06-16 05:50:30|123.34|121.54|123.32|121.52|123.36|121.56|123.32|121.52|8
1655358660000|2022-06-16 05:51:00|123.29|121.49|123.25|121.45|123.3|121.5|123.25|121.45|8
1655358670000|2022-06-16 05:51:10|123.26|121.46|122.96|121.16|123.28|121.48|122.95|121.15|22
1655358680000|2022-06-16 05:51:20|122.98|121.18|122.67|120.87|122.98|121.18|122.67|120.87|20
1655358690000|2022-06-16 05:51:30|122.69|120.89|122.78|120.98|122.81|121.01|122.69|120.89|25
1655358700000|2022-06-16 05:51:40|122.79|120.99|122.92|121.12|122.92|121.12|122.78|120.98|18
1655358710000|2022-06-16 05:51:50|122.9|121.1|122.83|121.03|122.93|121.13|122.83|121.03|14
1655358720000|2022-06-16 05:52:00|122.82|121.02|122.58|120.78|122.88|121.08|122.58|120.78|22
1655358730000|2022-06-16 05:52:10|122.57|120.77|122.64|120.84|122.75|120.95|122.57|120.77|21
1655358740000|2022-06-16 05:52:20|122.63|120.83|122.81|121.01|122.82|121.02|122.61|120.81|22
1655358750000|2022-06-16 05:52:30|122.82|121.02|122.94|121.14|122.95|121.15|122.78|120.98|13
1655358760000|2022-06-16 05:52:40|122.93|121.13|122.95|121.15|122.97|121.17|122.93|121.13|8
1655358770000|2022-06-16 05:52:50|122.94|121.14|122.96|121.16|122.97|121.17|122.93|121.13|11
1655358780000|2022-06-16 05:53:00|123|121.2|123.01|121.21|123.03|121.23|123|121.2|8
1655358790000|2022-06-16 05:53:10|123|121.2|123.09|121.29|123.09|121.29|123|121.2|11
1655358800000|2022-06-16 05:53:20|123.11|121.31|123.11|121.31|123.11|121.31|123.07|121.27|15
1655358810000|2022-06-16 05:53:30|123.1|121.3|123.04|121.24|123.1|121.3|123.04|121.24|12
1655358820000|2022-06-16 05:53:40|123.02|121.22|123.02|121.22|123.07|121.27|123.01|121.21|13
1655358830000|2022-06-16 05:53:50|123.01|121.21|123.01|121.21|123.02|121.22|123|121.2|12
1655358840000|2022-06-16 05:54:00|123|121.2|122.93|121.13|123.01|121.21|122.93|121.13|9
1655358850000|2022-06-16 05:54:10|122.92|121.12|123|121.2|123.01|121.21|122.91|121.11|13
1655358860000|2022-06-16 05:54:20|122.99|121.19|122.99|121.19|123.02|121.22|122.97|121.17|19
1655358870000|2022-06-16 05:54:30|122.98|121.18|122.94|121.14|122.99|121.19|122.93|121.13|7
1655358880000|2022-06-16 05:54:40|122.98|121.18|122.94|121.14|123|121.2|122.92|121.12|14
1655358890000|2022-06-16 05:54:50|122.95|121.15|122.93|121.13|122.95|121.15|122.92|121.12|9
1655358900000|2022-06-16 05:55:00|122.92|121.12|123.01|121.21|123.03|121.23|122.91|121.11|19
1655358910000|2022-06-16 05:55:10|123|121.2|123.14|121.34|123.14|121.34|123|121.2|12
1655358920000|2022-06-16 05:55:20|123.16|121.36|123.17|121.37|123.18|121.38|123.15|121.35|7
1655358930000|2022-06-16 05:55:30|123.18|121.38|123.12|121.32|123.18|121.38|123.12|121.32|12
1655358940000|2022-06-16 05:55:40|123.11|121.31|123.07|121.27|123.12|121.32|123.07|121.27|5
1655358950000|2022-06-16 05:55:50|123.06|121.26|123.03|121.23|123.06|121.26|123.03|121.23|8
1655358960000|2022-06-16 05:56:00|123.02|121.22|122.97|121.17|123.02|121.22|122.97|121.17|3
1655358970000|2022-06-16 05:56:10|122.96|121.16|123.02|121.22|123.03|121.23|122.96|121.16|8
1655358980000|2022-06-16 05:56:20|123.03|121.23|123.02|121.22|123.08|121.28|123.02|121.22|10
1655358990000|2022-06-16 05:56:30|123.03|121.23|123.04|121.24|123.04|121.24|123.03|121.23|2
1655359000000|2022-06-16 05:56:40|123.03|121.23|123.12|121.32|123.12|121.32|123.03|121.23|11
1655359010000|2022-06-16 05:56:50|123.11|121.31|123.09|121.29|123.12|121.32|123.09|121.29|4
1655359020000|2022-06-16 05:57:00|123.07|121.27|123.08|121.28|123.08|121.28|123.04|121.24|8
1655359030000|2022-06-16 05:57:10|123.09|121.29|123.09|121.29|123.1|121.3|123.08|121.28|5
1655359040000|2022-06-16 05:57:20|123.08|121.28|123.05|121.25|123.1|121.3|123.04|121.24|15
1655359050000|2022-06-16 05:57:30|123.06|121.26|123.09|121.29|123.09|121.29|123.06|121.26|7
1655359060000|2022-06-16 05:57:40|123.08|121.28|122.93|121.13|123.09|121.29|122.93|121.13|17
1655359070000|2022-06-16 05:57:50|122.92|121.12|122.92|121.12|122.92|121.12|122.89|121.09|9
1655359080000|2022-06-16 05:58:00|122.93|121.13|122.89|121.09|122.94|121.14|122.89|121.09|9
1655359090000|2022-06-16 05:58:10|122.9|121.1|122.92|121.12|122.92|121.12|122.89|121.09|10
1655359100000|2022-06-16 05:58:20|122.91|121.11|122.91|121.11|122.92|121.12|122.89|121.09|11
1655359110000|2022-06-16 05:58:30|122.9|121.1|122.81|121.01|122.9|121.1|122.81|121.01|7
1655359120000|2022-06-16 05:58:40|122.82|121.02|122.85|121.05|122.86|121.06|122.82|121.02|6
1655359130000|2022-06-16 05:58:50|122.84|121.04|122.83|121.03|122.85|121.05|122.8|121|8
1655359140000|2022-06-16 05:59:00|122.81|121.01|122.7|120.9|122.91|121.11|122.69|120.89|16
1655359150000|2022-06-16 05:59:10|122.68|120.88|122.7|120.9|122.7|120.9|122.66|120.86|9
1655359160000|2022-06-16 05:59:20|122.71|120.91|122.71|120.91|122.72|120.92|122.71|120.91|3
1655359170000|2022-06-16 05:59:30|122.7|120.9|122.81|121.01|122.81|121.01|122.7|120.9|7
1655359180000|2022-06-16 05:59:40|122.79|120.99|122.81|121.01|122.83|121.03|122.79|120.99|7
1655359190000|2022-06-16 05:59:50|122.82|121.02|122.72|120.92|122.82|121.02|122.72|120.92|12
1655359200000|2022-06-16 06:00:00|122.73|120.93|122.8|121|122.82|121.02|122.72|120.92|17
1655359210000|2022-06-16 06:00:10|122.79|120.99|122.8|121|122.83|121.03|122.78|120.98|13
1655359220000|2022-06-16 06:00:20|122.79|120.99|122.77|120.97|122.79|120.99|122.75|120.95|13
1655359230000|2022-06-16 06:00:30|122.79|120.99|122.85|121.05|122.86|121.06|122.79|120.99|16
1655359240000|2022-06-16 06:00:40|122.86|121.06|122.85|121.05|122.87|121.07|122.85|121.05|7
1655359250000|2022-06-16 06:00:50|122.86|121.06|122.86|121.06|122.87|121.07|122.85|121.05|10
1655359260000|2022-06-16 06:01:00|122.87|121.07|122.88|121.08|122.88|121.08|122.85|121.05|10
1655359270000|2022-06-16 06:01:10|122.89|121.09|122.91|121.11|122.91|121.11|122.88|121.08|7
1655359280000|2022-06-16 06:01:20|122.92|121.12|123.04|121.24|123.04|121.24|122.91|121.11|6
1655359290000|2022-06-16 06:01:30|123.03|121.23|123.04|121.24|123.04|121.24|123|121.2|13
1655359300000|2022-06-16 06:01:40|123.03|121.23|123.03|121.23|123.06|121.26|122.99|121.19|16
1655359310000|2022-06-16 06:01:50|123.04|121.24|122.97|121.17|123.04|121.24|122.97|121.17|9
1655359320000|2022-06-16 06:02:00|122.98|121.18|123|121.2|123|121.2|122.98|121.18|5
1655359330000|2022-06-16 06:02:10|122.99|121.19|122.99|121.19|123|121.2|122.97|121.17|7
1655359340000|2022-06-16 06:02:20|123|121.2|122.91|121.11|123|121.2|122.91|121.11|9
1655359350000|2022-06-16 06:02:30|122.93|121.13|122.92|121.12|122.93|121.13|122.91|121.11|4
1655359360000|2022-06-16 06:02:40|122.91|121.11|122.93|121.13|122.95|121.15|122.91|121.11|7
1655359370000|2022-06-16 06:02:50|122.94|121.14|122.95|121.15|122.95|121.15|122.92|121.12|7
1655359380000|2022-06-16 06:03:00|122.94|121.14|123.01|121.21|123.03|121.23|122.93|121.13|16
1655359390000|2022-06-16 06:03:10|123.02|121.22|123.05|121.25|123.06|121.26|123.01|121.21|8
1655359400000|2022-06-16 06:03:20|123.06|121.26|123.06|121.26|123.06|121.26|123.06|121.26|1
1655359410000|2022-06-16 06:03:30|123.05|121.25|123.15|121.35|123.16|121.36|123.05|121.25|7
1655359420000|2022-06-16 06:03:40|123.14|121.34|123.09|121.29|123.15|121.35|123.06|121.26|11
1655359430000|2022-06-16 06:03:50|123.08|121.28|123.09|121.29|123.1|121.3|123.08|121.28|6
1655359440000|2022-06-16 06:04:00|123.11|121.31|123.04|121.24|123.11|121.31|123.04|121.24|12
1655359450000|2022-06-16 06:04:10|123.05|121.25|123.1|121.3|123.11|121.31|123.05|121.25|10
1655359460000|2022-06-16 06:04:20|123.09|121.29|123.11|121.31|123.11|121.31|123.09|121.29|3
1655359470000|2022-06-16 06:04:30|123.1|121.3|123.1|121.3|123.11|121.31|123.1|121.3|7
1655359480000|2022-06-16 06:04:40|123.09|121.29|123.09|121.29|123.09|121.29|123.08|121.28|5
1655359490000|2022-06-16 06:04:50|123.08|121.28|123.06|121.26|123.09|121.29|123.06|121.26|11
1655359500000|2022-06-16 06:05:00|123.07|121.27|123.08|121.28|123.1|121.3|123.07|121.27|6
1655359510000|2022-06-16 06:05:10|123.07|121.27|123.07|121.27|123.08|121.28|123.04|121.24|9
1655359520000|2022-06-16 06:05:20|123.08|121.28|123.09|121.29|123.11|121.31|123.08|121.28|8
1655359530000|2022-06-16 06:05:30|123.1|121.3|123.14|121.34|123.14|121.34|123.09|121.29|9
1655359540000|2022-06-16 06:05:40|123.11|121.31|123.03|121.23|123.13|121.33|123.03|121.23|15
1655359550000|2022-06-16 06:05:50|123.04|121.24|123.04|121.24|123.07|121.27|123.04|121.24|14
1655359560000|2022-06-16 06:06:00|123.06|121.26|123.09|121.29|123.1|121.3|123.04|121.24|13
1655359570000|2022-06-16 06:06:10|123.1|121.3|123.22|121.42|123.23|121.43|123.1|121.3|11
1655359580000|2022-06-16 06:06:20|123.21|121.41|123.21|121.41|123.22|121.42|123.17|121.37|9
1655359590000|2022-06-16 06:06:30|123.2|121.4|123.15|121.35|123.21|121.41|123.14|121.34|8
1655359600000|2022-06-16 06:06:40|123.14|121.34|123.15|121.35|123.17|121.37|123.14|121.34|5
1655359610000|2022-06-16 06:06:50|123.16|121.36|123.14|121.34|123.16|121.36|123.14|121.34|5
1655359620000|2022-06-16 06:07:00|123.15|121.35|123.17|121.37|123.18|121.38|123.15|121.35|10
1655359630000|2022-06-16 06:07:10|123.16|121.36|123.17|121.37|123.17|121.37|123.16|121.36|2
1655359640000|2022-06-16 06:07:20|123.18|121.38|123.06|121.26|123.18|121.38|123.02|121.22|15
1655359650000|2022-06-16 06:07:30|123.05|121.25|123.05|121.25|123.07|121.27|123.01|121.21|10
1655359660000|2022-06-16 06:07:40|123.06|121.26|123.06|121.26|123.07|121.27|123.06|121.26|5
1655359670000|2022-06-16 06:07:50|123.05|121.25|123.02|121.22|123.06|121.26|123.02|121.22|5
1655359680000|2022-06-16 06:08:00|123.01|121.21|123.02|121.22|123.02|121.22|123.01|121.21|2
1655359690000|2022-06-16 06:08:10|123.03|121.23|123.01|121.21|123.03|121.23|123.01|121.21|7
1655359710000|2022-06-16 06:08:30|123.02|121.22|123.01|121.21|123.02|121.22|123.01|121.21|6
1655359730000|2022-06-16 06:08:50|123|121.2|122.98|121.18|123.02|121.22|122.98|121.18|6
1655359740000|2022-06-16 06:09:00|122.97|121.17|123.08|121.28|123.08|121.28|122.97|121.17|10
1655359750000|2022-06-16 06:09:10|123.09|121.29|123.16|121.36|123.18|121.38|123.08|121.28|11
1655359760000|2022-06-16 06:09:20|123.15|121.35|123.11|121.31|123.18|121.38|123.11|121.31|12
1655359770000|2022-06-16 06:09:30|123.12|121.32|123.04|121.24|123.12|121.32|123.04|121.24|12
1655359780000|2022-06-16 06:09:40|123.05|121.25|123.06|121.26|123.06|121.26|123.04|121.24|6
1655359790000|2022-06-16 06:09:50|123.05|121.25|123.09|121.29|123.09|121.29|123.04|121.24|6
1655359800000|2022-06-16 06:10:00|123.1|121.3|123.12|121.32|123.13|121.33|123.09|121.29|11
1655359810000|2022-06-16 06:10:10|123.11|121.31|123.06|121.26|123.11|121.31|123.05|121.25|8
1655359820000|2022-06-16 06:10:20|123.07|121.27|123.02|121.22|123.07|121.27|123.02|121.22|8
1655359830000|2022-06-16 06:10:30|123.03|121.23|122.94|121.14|123.04|121.24|122.93|121.13|20
1655359840000|2022-06-16 06:10:40|122.93|121.13|122.9|121.1|122.93|121.13|122.9|121.1|5
1655359850000|2022-06-16 06:10:50|122.89|121.09|122.9|121.1|122.91|121.11|122.89|121.09|3
1655359860000|2022-06-16 06:11:00|122.89|121.09|122.95|121.15|122.97|121.17|122.89|121.09|15
1655359870000|2022-06-16 06:11:10|122.94|121.14|122.9|121.1|122.94|121.14|122.9|121.1|4
1655359880000|2022-06-16 06:11:20|122.89|121.09|122.86|121.06|122.89|121.09|122.86|121.06|9
1655359890000|2022-06-16 06:11:30|122.85|121.05|122.84|121.04|122.85|121.05|122.84|121.04|2
1655359900000|2022-06-16 06:11:40|122.86|121.06|122.9|121.1|122.91|121.11|122.86|121.06|7
1655359910000|2022-06-16 06:11:50|122.91|121.11|122.83|121.03|122.93|121.13|122.83|121.03|11
1655359920000|2022-06-16 06:12:00|122.82|121.02|122.74|120.94|122.84|121.04|122.74|120.94|10
1655359930000|2022-06-16 06:12:10|122.73|120.93|122.71|120.91|122.73|120.93|122.66|120.86|7
1655359940000|2022-06-16 06:12:20|122.7|120.9|122.74|120.94|122.75|120.95|122.68|120.88|10
1655359950000|2022-06-16 06:12:30|122.75|120.95|122.93|121.13|122.93|121.13|122.75|120.95|10
1655359960000|2022-06-16 06:12:40|122.92|121.12|122.89|121.09|122.92|121.12|122.88|121.08|10
1655359970000|2022-06-16 06:12:50|122.9|121.1|122.88|121.08|122.92|121.12|122.88|121.08|6
1655359980000|2022-06-16 06:13:00|122.87|121.07|122.9|121.1|122.9|121.1|122.83|121.03|13
1655359990000|2022-06-16 06:13:10|122.91|121.11|122.92|121.12|122.93|121.13|122.91|121.11|4
1655360000000|2022-06-16 06:13:20|122.91|121.11|122.93|121.13|122.93|121.13|122.91|121.11|7
1655360010000|2022-06-16 06:13:30|122.94|121.14|123|121.2|123.02|121.22|122.94|121.14|10
1655360020000|2022-06-16 06:13:40|123.01|121.21|122.99|121.19|123.01|121.21|122.99|121.19|5
1655360030000|2022-06-16 06:13:50|122.98|121.18|122.96|121.16|122.99|121.19|122.95|121.15|10
1655360040000|2022-06-16 06:14:00|122.97|121.17|122.98|121.18|122.98|121.18|122.93|121.13|10
1655360050000|2022-06-16 06:14:10|122.99|121.19|123.02|121.22|123.05|121.25|122.99|121.19|14
1655360060000|2022-06-16 06:14:20|123|121.2|123|121.2|123.01|121.21|123|121.2|3
1655360070000|2022-06-16 06:14:30|123.01|121.21|123|121.2|123.01|121.21|123|121.2|2
1655360080000|2022-06-16 06:14:40|122.99|121.19|122.9|121.1|122.99|121.19|122.9|121.1|10
1655360090000|2022-06-16 06:14:50|122.86|121.06|122.81|121.01|122.87|121.07|122.81|121.01|8
1655360100000|2022-06-16 06:15:00|122.78|120.98|122.82|121.02|122.85|121.05|122.78|120.98|13
1655360110000|2022-06-16 06:15:10|122.83|121.03|122.88|121.08|122.9|121.1|122.82|121.02|8
1655360120000|2022-06-16 06:15:20|122.91|121.11|122.95|121.15|122.95|121.15|122.91|121.11|8
1655360130000|2022-06-16 06:15:30|122.97|121.17|122.99|121.19|122.99|121.19|122.94|121.14|15
1655360140000|2022-06-16 06:15:40|122.98|121.18|122.95|121.15|122.99|121.19|122.94|121.14|10
1655360150000|2022-06-16 06:15:50|122.94|121.14|122.81|121.01|122.95|121.15|122.78|120.98|14
1655360160000|2022-06-16 06:16:00|122.84|121.04|122.91|121.11|122.92|121.12|122.84|121.04|9
1655360170000|2022-06-16 06:16:10|122.92|121.12|122.94|121.14|122.95|121.15|122.92|121.12|7
1655360180000|2022-06-16 06:16:20|122.95|121.15|122.92|121.12|122.95|121.15|122.92|121.12|6
1655360190000|2022-06-16 06:16:30|122.93|121.13|122.92|121.12|122.96|121.16|122.92|121.12|4
1655360200000|2022-06-16 06:16:40|122.91|121.11|122.91|121.11|122.91|121.11|122.85|121.05|11
1655360210000|2022-06-16 06:16:50|122.89|121.09|122.83|121.03|122.92|121.12|122.83|121.03|13
1655360220000|2022-06-16 06:17:00|122.82|121.02|122.73|120.93|122.82|121.02|122.73|120.93|6
1655360230000|2022-06-16 06:17:10|122.72|120.92|122.72|120.92|122.73|120.93|122.72|120.92|5
1655360240000|2022-06-16 06:17:20|122.73|120.93|122.69|120.89|122.73|120.93|122.64|120.84|13
1655360250000|2022-06-16 06:17:30|122.7|120.9|122.68|120.88|122.7|120.9|122.67|120.87|6
1655360260000|2022-06-16 06:17:40|122.69|120.89|122.63|120.83|122.69|120.89|122.62|120.82|10
1655360270000|2022-06-16 06:17:50|122.64|120.84|122.62|120.82|122.66|120.86|122.62|120.82|9
1655360280000|2022-06-16 06:18:00|122.64|120.84|122.63|120.83|122.7|120.9|122.63|120.83|18
1655360290000|2022-06-16 06:18:10|122.64|120.84|122.54|120.74|122.64|120.84|122.54|120.74|10
1655360300000|2022-06-16 06:18:20|122.55|120.75|122.58|120.78|122.58|120.78|122.53|120.73|9
1655360310000|2022-06-16 06:18:30|122.59|120.79|122.67|120.87|122.68|120.88|122.59|120.79|9
1655360320000|2022-06-16 06:18:40|122.68|120.88|122.68|120.88|122.7|120.9|122.67|120.87|6
1655360330000|2022-06-16 06:18:50|122.7|120.9|122.73|120.93|122.74|120.94|122.7|120.9|7
1655360340000|2022-06-16 06:19:00|122.72|120.92|122.68|120.88|122.72|120.92|122.67|120.87|7
1655360350000|2022-06-16 06:19:10|122.67|120.87|122.65|120.85|122.69|120.89|122.65|120.85|10
1655360360000|2022-06-16 06:19:20|122.66|120.86|122.68|120.88|122.69|120.89|122.66|120.86|5
1655360370000|2022-06-16 06:19:30|122.7|120.9|122.69|120.89|122.7|120.9|122.69|120.89|4
1655360380000|2022-06-16 06:19:40|122.7|120.9|122.72|120.92|122.73|120.93|122.69|120.89|5
1655360390000|2022-06-16 06:19:50|122.73|120.93|123.01|121.21|123.04|121.24|122.7|120.9|13
1655360400000|2022-06-16 06:20:00|123.02|121.22|123.12|121.32|123.16|121.36|122.99|121.19|14
1655360410000|2022-06-16 06:20:10|123.11|121.31|123.26|121.46|123.26|121.46|123.11|121.31|15
1655360420000|2022-06-16 06:20:20|123.27|121.47|123.13|121.33|123.27|121.47|123.13|121.33|15
1655360430000|2022-06-16 06:20:30|123.14|121.34|123.13|121.33|123.15|121.35|123.13|121.33|8
1655360440000|2022-06-16 06:20:40|123.12|121.32|123.13|121.33|123.19|121.39|123.12|121.32|11
1655360450000|2022-06-16 06:20:50|123.12|121.32|123.11|121.31|123.13|121.33|123.11|121.31|5
1655360460000|2022-06-16 06:21:00|123.13|121.33|123.04|121.24|123.13|121.33|123.04|121.24|12
1655360470000|2022-06-16 06:21:10|123.03|121.23|122.99|121.19|123.07|121.27|122.99|121.19|10
1655360480000|2022-06-16 06:21:20|122.98|121.18|122.97|121.17|122.99|121.19|122.95|121.15|7
1655360490000|2022-06-16 06:21:30|122.96|121.16|122.94|121.14|122.96|121.16|122.94|121.14|7
1655360500000|2022-06-16 06:21:40|122.93|121.13|122.93|121.13|122.95|121.15|122.92|121.12|10
1655360510000|2022-06-16 06:21:50|122.92|121.12|122.84|121.04|122.92|121.12|122.84|121.04|12
1655360520000|2022-06-16 06:22:00|122.82|121.02|122.75|120.95|122.82|121.02|122.74|120.94|13
1655360530000|2022-06-16 06:22:10|122.74|120.94|122.31|120.51|122.74|120.94|122.31|120.51|22
1655360540000|2022-06-16 06:22:20|122.33|120.53|122.29|120.49|122.33|120.53|122.25|120.45|16
1655360550000|2022-06-16 06:22:30|122.28|120.48|122.24|120.44|122.28|120.48|122.22|120.42|13
1655360560000|2022-06-16 06:22:40|122.25|120.45|122.18|120.38|122.25|120.45|122.16|120.36|13
1655360570000|2022-06-16 06:22:50|122.17|120.37|122.13|120.33|122.2|120.4|122.11|120.31|19
1655360580000|2022-06-16 06:23:00|122.19|120.39|122.19|120.39|122.23|120.43|122.18|120.38|16
1655360590000|2022-06-16 06:23:10|122.2|120.4|122.4|120.6|122.46|120.66|122.17|120.37|22
1655360600000|2022-06-16 06:23:20|122.38|120.58|122.34|120.54|122.38|120.58|122.33|120.53|18
1655360610000|2022-06-16 06:23:30|122.35|120.55|122.41|120.61|122.46|120.66|122.35|120.55|11
1655360620000|2022-06-16 06:23:40|122.42|120.62|122.37|120.57|122.45|120.65|122.37|120.57|12
1655360630000|2022-06-16 06:23:50|122.36|120.56|122.24|120.44|122.36|120.56|122.24|120.44|15
1655360640000|2022-06-16 06:24:00|122.25|120.45|122.04|120.24|122.25|120.45|122.04|120.24|13
1655360650000|2022-06-16 06:24:10|122.1|120.3|122.15|120.35|122.22|120.42|122.1|120.3|22
1655360660000|2022-06-16 06:24:20|122.14|120.34|122.17|120.37|122.18|120.38|122.1|120.3|14
1655360670000|2022-06-16 06:24:30|122.18|120.38|122.07|120.27|122.18|120.38|122.07|120.27|19
1655360680000|2022-06-16 06:24:40|122.08|120.28|122.13|120.33|122.13|120.33|122.08|120.28|13
1655360690000|2022-06-16 06:24:50|122.14|120.34|122.09|120.29|122.14|120.34|122.09|120.29|11
1655360700000|2022-06-16 06:25:00|122.1|120.3|122.17|120.37|122.18|120.38|122.1|120.3|15
1655360710000|2022-06-16 06:25:10|122.16|120.36|122.08|120.28|122.16|120.36|122.05|120.25|13
1655360720000|2022-06-16 06:25:20|122.09|120.29|122.24|120.44|122.25|120.45|122.09|120.29|19
1655360730000|2022-06-16 06:25:30|122.25|120.45|122.17|120.37|122.25|120.45|122.17|120.37|12
1655360740000|2022-06-16 06:25:40|122.16|120.36|122.05|120.25|122.19|120.39|122.05|120.25|11
1655360750000|2022-06-16 06:25:50|122.04|120.24|122.1|120.3|122.11|120.31|122.04|120.24|11
1655360760000|2022-06-16 06:26:00|122.09|120.29|121.94|120.14|122.09|120.29|121.94|120.14|15
1655360770000|2022-06-16 06:26:10|121.9|120.1|121.95|120.15|122.01|120.21|121.85|120.05|18
1655360780000|2022-06-16 06:26:20|121.96|120.16|121.97|120.17|121.98|120.18|121.89|120.09|18
1655360790000|2022-06-16 06:26:30|121.96|120.16|121.87|120.07|121.96|120.16|121.85|120.05|13
1655360800000|2022-06-16 06:26:40|121.86|120.06|121.69|119.89|121.86|120.06|121.68|119.88|14
1655360810000|2022-06-16 06:26:50|121.67|119.87|121.61|119.81|121.67|119.87|121.58|119.78|17
1655360820000|2022-06-16 06:27:00|121.6|119.8|121.66|119.86|121.71|119.91|121.6|119.8|17
1655360830000|2022-06-16 06:27:10|121.67|119.87|121.73|119.93|121.73|119.93|121.66|119.86|5
1655360840000|2022-06-16 06:27:20|121.79|119.99|121.82|120.02|121.83|120.03|121.76|119.96|14
1655360850000|2022-06-16 06:27:30|121.83|120.03|121.84|120.04|121.85|120.05|121.82|120.02|6
1655360860000|2022-06-16 06:27:40|121.83|120.03|121.82|120.02|121.83|120.03|121.82|120.02|4
1655360870000|2022-06-16 06:27:50|121.81|120.01|121.78|119.98|121.82|120.02|121.78|119.98|13
1655360880000|2022-06-16 06:28:00|121.79|119.99|121.77|119.97|121.87|120.07|121.77|119.97|14
1655360890000|2022-06-16 06:28:10|121.78|119.98|121.83|120.03|121.83|120.03|121.78|119.98|12
1655360900000|2022-06-16 06:28:20|121.82|120.02|121.82|120.02|121.82|120.02|121.82|120.02|1
1655360910000|2022-06-16 06:28:30|121.83|120.03|121.88|120.08|121.91|120.11|121.83|120.03|15
1655360920000|2022-06-16 06:28:40|121.87|120.07|121.85|120.05|121.87|120.07|121.84|120.04|9
1655360930000|2022-06-16 06:28:50|121.84|120.04|121.67|119.87|121.84|120.04|121.67|119.87|12
1655360940000|2022-06-16 06:29:00|121.66|119.86|121.65|119.85|121.67|119.87|121.65|119.85|6
1655360950000|2022-06-16 06:29:10|121.64|119.84|121.48|119.68|121.64|119.84|121.46|119.66|18
1655360960000|2022-06-16 06:29:20|121.47|119.67|121.38|119.58|121.48|119.68|121.34|119.54|22
1655360970000|2022-06-16 06:29:30|121.39|119.59|121.39|119.59|121.45|119.65|121.39|119.59|14
1655360980000|2022-06-16 06:29:40|121.4|119.6|121.35|119.55|121.41|119.61|121.35|119.55|9
1655360990000|2022-06-16 06:29:50|121.36|119.56|121.3|119.5|121.36|119.56|121.3|119.5|7
1655361000000|2022-06-16 06:30:00|121.29|119.49|121.42|119.62|121.43|119.63|121.29|119.49|13
1655361010000|2022-06-16 06:30:10|121.39|119.59|121.27|119.47|121.39|119.59|121.27|119.47|20
1655361020000|2022-06-16 06:30:20|121.28|119.48|121.39|119.59|121.39|119.59|121.28|119.48|18
1655361030000|2022-06-16 06:30:30|121.38|119.58|121.37|119.57|121.41|119.61|121.36|119.56|12
1655361040000|2022-06-16 06:30:40|121.39|119.59|121.36|119.56|121.39|119.59|121.35|119.55|5
1655361050000|2022-06-16 06:30:50|121.35|119.55|121.32|119.52|121.35|119.55|121.32|119.52|11
1655361060000|2022-06-16 06:31:00|121.34|119.54|121.34|119.54|121.43|119.63|121.33|119.53|15
1655361070000|2022-06-16 06:31:10|121.33|119.53|121.34|119.54|121.35|119.55|121.33|119.53|12
1655361080000|2022-06-16 06:31:20|121.35|119.55|121.36|119.56|121.42|119.62|121.35|119.55|12
1655361090000|2022-06-16 06:31:30|121.35|119.55|121.36|119.56|121.37|119.57|121.34|119.54|8
1655361100000|2022-06-16 06:31:40|121.34|119.54|121.34|119.54|121.35|119.55|121.34|119.54|11
1655361110000|2022-06-16 06:31:50|121.35|119.55|121.34|119.54|121.35|119.55|121.34|119.54|4
1655361120000|2022-06-16 06:32:00|121.33|119.53|121.35|119.55|121.36|119.56|121.33|119.53|10
1655361140000|2022-06-16 06:32:20|121.36|119.56|121.35|119.55|121.36|119.56|121.35|119.55|2
1655361150000|2022-06-16 06:32:30|121.33|119.53|121.23|119.43|121.33|119.53|121.2|119.4|13
1655361160000|2022-06-16 06:32:40|121.22|119.42|121.07|119.27|121.23|119.43|121.06|119.26|17
1655361170000|2022-06-16 06:32:50|121.09|119.29|121.02|119.22|121.09|119.29|121.02|119.22|8
1655361180000|2022-06-16 06:33:00|121.05|119.25|120.85|119.05|121.05|119.25|120.85|119.05|15
1655361190000|2022-06-16 06:33:10|120.88|119.08|120.62|118.82|120.88|119.08|120.6|118.8|23
1655361200000|2022-06-16 06:33:20|120.54|118.74|120.82|119.02|120.86|119.06|120.54|118.74|23
1655361210000|2022-06-16 06:33:30|120.81|119.01|120.67|118.87|120.83|119.03|120.65|118.85|20
1655361220000|2022-06-16 06:33:40|120.65|118.85|120.39|118.59|120.66|118.86|120.39|118.59|15
1655361230000|2022-06-16 06:33:50|120.37|118.57|120.33|118.53|120.37|118.57|120.31|118.51|18
1655361240000|2022-06-16 06:34:00|120.34|118.54|120.31|118.51|120.53|118.73|120.31|118.51|22
1655361250000|2022-06-16 06:34:10|120.32|118.52|120.39|118.59|120.39|118.59|120.32|118.52|11
1655361260000|2022-06-16 06:34:20|120.38|118.58|120.4|118.6|120.41|118.61|120.37|118.57|18
1655361270000|2022-06-16 06:34:30|120.37|118.57|120.21|118.41|120.38|118.58|120.21|118.41|13
1655361280000|2022-06-16 06:34:40|120.23|118.43|120.25|118.45|120.25|118.45|120.23|118.43|3
1655361290000|2022-06-16 06:34:50|120.31|118.51|120.27|118.47|120.32|118.52|120.27|118.47|7
1655361300000|2022-06-16 06:35:00|120.26|118.46|120.16|118.36|120.26|118.46|120.12|118.32|16
1655361310000|2022-06-16 06:35:10|120.15|118.35|120.03|118.23|120.15|118.35|120.02|118.22|15
1655361320000|2022-06-16 06:35:20|120.04|118.24|120.04|118.24|120.06|118.26|120.04|118.24|6
1655361330000|2022-06-16 06:35:30|120.03|118.23|120.03|118.23|120.04|118.24|120.01|118.21|8
1655361340000|2022-06-16 06:35:40|120.04|118.24|120.03|118.23|120.07|118.27|120.03|118.23|6
1655361350000|2022-06-16 06:35:50|120.01|118.21|119.95|118.15|120.01|118.21|119.93|118.13|21
1655361360000|2022-06-16 06:36:00|119.93|118.13|119.95|118.15|119.97|118.17|119.93|118.13|14
1655361370000|2022-06-16 06:36:10|119.93|118.13|119.62|117.82|119.94|118.14|119.62|117.82|16
1655361380000|2022-06-16 06:36:20|119.57|117.77|119.56|117.76|119.63|117.83|119.55|117.75|20
1655361390000|2022-06-16 06:36:30|119.57|117.77|119.71|117.91|119.74|117.94|119.57|117.77|16
1655361400000|2022-06-16 06:36:40|119.7|117.9|119.6|117.8|119.7|117.9|119.58|117.78|9
1655361410000|2022-06-16 06:36:50|119.61|117.81|119.78|117.98|119.78|117.98|119.61|117.81|10
1655361420000|2022-06-16 06:37:00|119.79|117.99|119.77|117.97|119.8|118|119.76|117.96|12
1655361430000|2022-06-16 06:37:10|119.71|117.91|119.71|117.91|119.72|117.92|119.71|117.91|3
1655361440000|2022-06-16 06:37:20|119.72|117.92|119.73|117.93|119.73|117.93|119.71|117.91|3
1655361450000|2022-06-16 06:37:30|119.72|117.92|119.73|117.93|119.73|117.93|119.71|117.91|7
1655361460000|2022-06-16 06:37:40|119.72|117.92|119.77|117.97|119.81|118.01|119.71|117.91|7
1655361470000|2022-06-16 06:37:50|119.78|117.98|119.77|117.97|119.79|117.99|119.75|117.95|16
1655361480000|2022-06-16 06:38:00|119.76|117.96|119.77|117.97|119.78|117.98|119.76|117.96|8
1655361490000|2022-06-16 06:38:10|119.78|117.98|119.58|117.78|119.78|117.98|119.56|117.76|15
1655361500000|2022-06-16 06:38:20|119.56|117.76|119.69|117.89|119.69|117.89|119.56|117.76|8
1655361510000|2022-06-16 06:38:30|119.7|117.9|119.58|117.78|119.71|117.91|119.58|117.78|16
1655361520000|2022-06-16 06:38:40|119.57|117.77|119.59|117.79|119.61|117.81|119.51|117.71|18
1655361530000|2022-06-16 06:38:50|119.6|117.8|119.68|117.88|119.68|117.88|119.6|117.8|10
1655361540000|2022-06-16 06:39:00|119.67|117.87|119.72|117.92|119.73|117.93|119.67|117.87|9
1655361550000|2022-06-16 06:39:10|119.71|117.91|119.67|117.87|119.71|117.91|119.66|117.86|14
1655361560000|2022-06-16 06:39:20|119.7|117.9|119.66|117.86|119.74|117.94|119.66|117.86|13
1655361570000|2022-06-16 06:39:30|119.67|117.87|119.62|117.82|119.67|117.87|119.57|117.77|17
1655361580000|2022-06-16 06:39:40|119.63|117.83|119.52|117.72|119.63|117.83|119.49|117.69|9
1655361590000|2022-06-16 06:39:50|119.5|117.7|119.36|117.56|119.5|117.7|119.34|117.54|16
1655361600000|2022-06-16 06:40:00|119.43|117.63|119.48|117.68|119.57|117.77|119.43|117.63|21
1655361610000|2022-06-16 06:40:10|119.47|117.67|119.59|117.79|119.6|117.8|119.47|117.67|13
1655361620000|2022-06-16 06:40:20|119.61|117.81|119.92|118.12|119.92|118.12|119.61|117.81|15
1655361630000|2022-06-16 06:40:30|119.93|118.13|120.49|118.69|120.51|118.71|119.93|118.13|23
1655361640000|2022-06-16 06:40:40|120.51|118.71|120.59|118.79|120.61|118.81|120.51|118.71|17
1655361650000|2022-06-16 06:40:50|120.57|118.77|120.99|119.19|121.11|119.31|120.56|118.76|21
1655361660000|2022-06-16 06:41:00|120.98|119.18|120.5|118.7|120.98|119.18|120.33|118.53|27
1655361670000|2022-06-16 06:41:10|120.49|118.69|120.49|118.69|120.53|118.73|120.47|118.67|21
1655361680000|2022-06-16 06:41:20|120.5|118.7|120.36|118.56|120.51|118.71|120.35|118.55|21
1655361690000|2022-06-16 06:41:30|120.37|118.57|120.43|118.63|120.43|118.63|120.37|118.57|11
1655361700000|2022-06-16 06:41:40|120.44|118.64|120.52|118.72|120.52|118.72|120.44|118.64|8
1655361710000|2022-06-16 06:41:50|120.51|118.71|120.38|118.58|120.51|118.71|120.38|118.58|13
1655361720000|2022-06-16 06:42:00|120.41|118.61|120.46|118.66|120.46|118.66|120.37|118.57|15
1655361730000|2022-06-16 06:42:10|120.45|118.65|120.41|118.61|120.45|118.65|120.4|118.6|9
1655361740000|2022-06-16 06:42:20|120.42|118.62|120.35|118.55|120.5|118.7|120.31|118.51|18
1655361750000|2022-06-16 06:42:30|120.36|118.56|120.34|118.54|120.36|118.56|120.19|118.39|13
1655361760000|2022-06-16 06:42:40|120.37|118.57|120.36|118.56|120.39|118.59|120.36|118.56|5
1655361770000|2022-06-16 06:42:50|120.37|118.57|120.38|118.58|120.4|118.6|120.35|118.55|12
1655361780000|2022-06-16 06:43:00|120.39|118.59|120.4|118.6|120.43|118.63|120.39|118.59|11
1655361790000|2022-06-16 06:43:10|120.39|118.59|120.31|118.51|120.4|118.6|120.26|118.46|20
1655361800000|2022-06-16 06:43:20|120.3|118.5|120.24|118.44|120.3|118.5|120.17|118.37|13
1655361810000|2022-06-16 06:43:30|120.23|118.43|120.11|118.31|120.23|118.43|120.11|118.31|12
1655361820000|2022-06-16 06:43:40|120.09|118.29|120.27|118.47|120.29|118.49|120.09|118.29|13
1655361830000|2022-06-16 06:43:50|120.26|118.46|120.18|118.38|120.26|118.46|120.16|118.36|15
1655361840000|2022-06-16 06:44:00|120.19|118.39|120.16|118.36|120.22|118.42|120.16|118.36|15
1655361850000|2022-06-16 06:44:10|120.18|118.38|120.21|118.41|120.22|118.42|120.18|118.38|17
1655361860000|2022-06-16 06:44:20|120.22|118.42|120.2|118.4|120.22|118.42|120.18|118.38|9
1655361870000|2022-06-16 06:44:30|120.19|118.39|120.21|118.41|120.22|118.42|120.18|118.38|10
1655361880000|2022-06-16 06:44:40|120.2|118.4|120.38|118.58|120.42|118.62|120.2|118.4|18
1655361890000|2022-06-16 06:44:50|120.39|118.59|120.41|118.61|120.44|118.64|120.37|118.57|12
1655361900000|2022-06-16 06:45:00|120.4|118.6|120.43|118.63|120.45|118.65|120.4|118.6|7
1655361910000|2022-06-16 06:45:10|120.45|118.65|120.43|118.63|120.45|118.65|120.43|118.63|3
1655361920000|2022-06-16 06:45:20|120.44|118.64|120.48|118.68|120.48|118.68|120.43|118.63|10
1655361930000|2022-06-16 06:45:30|120.47|118.67|120.42|118.62|120.48|118.68|120.39|118.59|9
1655361940000|2022-06-16 06:45:40|120.4|118.6|120.4|118.6|120.43|118.63|120.4|118.6|15
1655361950000|2022-06-16 06:45:50|120.38|118.58|120.38|118.58|120.4|118.6|120.37|118.57|11
1655361960000|2022-06-16 06:46:00|120.37|118.57|120.3|118.5|120.37|118.57|120.22|118.42|16
1655361970000|2022-06-16 06:46:10|120.31|118.51|120.31|118.51|120.33|118.53|120.31|118.51|9
1655361980000|2022-06-16 06:46:20|120.32|118.52|120.26|118.46|120.32|118.52|120.26|118.46|13
1655361990000|2022-06-16 06:46:30|120.27|118.47|120.3|118.5|120.34|118.54|120.25|118.45|18
1655362000000|2022-06-16 06:46:40|120.28|118.48|120.37|118.57|120.37|118.57|120.25|118.45|12
1655362010000|2022-06-16 06:46:50|120.38|118.58|120.38|118.58|120.39|118.59|120.37|118.57|5
1655362020000|2022-06-16 06:47:00|120.35|118.55|120.27|118.47|120.35|118.55|120.27|118.47|12
1655362030000|2022-06-16 06:47:10|120.21|118.41|120.25|118.45|120.25|118.45|120.21|118.41|4
1655362040000|2022-06-16 06:47:20|120.21|118.41|120.21|118.41|120.21|118.41|120.19|118.39|6
1655362050000|2022-06-16 06:47:30|120.2|118.4|120.21|118.41|120.21|118.41|120.2|118.4|2
1655362060000|2022-06-16 06:47:40|120.19|118.39|120.11|118.31|120.2|118.4|120.1|118.3|9
1655362070000|2022-06-16 06:47:50|120.1|118.3|120.08|118.28|120.12|118.32|120.07|118.27|14
1655362080000|2022-06-16 06:48:00|120.07|118.27|120|118.2|120.07|118.27|119.96|118.16|15
1655362090000|2022-06-16 06:48:10|120.01|118.21|119.97|118.17|120.01|118.21|119.91|118.11|10
1655362100000|2022-06-16 06:48:20|119.98|118.18|119.97|118.17|119.98|118.18|119.95|118.15|10
1655362110000|2022-06-16 06:48:30|119.98|118.18|120.01|118.21|120.01|118.21|119.97|118.17|8
1655362120000|2022-06-16 06:48:40|120.02|118.22|120.19|118.39|120.19|118.39|120.02|118.22|10
1655362130000|2022-06-16 06:48:50|120.18|118.38|120.17|118.37|120.18|118.38|120.17|118.37|8
1655362140000|2022-06-16 06:49:00|120.18|118.38|120.17|118.37|120.2|118.4|120.17|118.37|4
1655362150000|2022-06-16 06:49:10|120.16|118.36|120.08|118.28|120.17|118.37|120.06|118.26|11
1655362160000|2022-06-16 06:49:20|120.09|118.29|120.11|118.31|120.12|118.32|120.06|118.26|18
1655362170000|2022-06-16 06:49:30|120.12|118.32|120.09|118.29|120.12|118.32|120.06|118.26|18
1655362180000|2022-06-16 06:49:40|120.13|118.33|120.08|118.28|120.13|118.33|120.07|118.27|10
1655362190000|2022-06-16 06:49:50|120.1|118.3|120.12|118.32|120.12|118.32|120.08|118.28|6
1655362200000|2022-06-16 06:50:00|120.11|118.31|120.03|118.23|120.11|118.31|120.03|118.23|14
1655362210000|2022-06-16 06:50:10|120.09|118.29|120.16|118.36|120.16|118.36|120.03|118.23|20
1655362220000|2022-06-16 06:50:20|120.15|118.35|120.22|118.42|120.22|118.42|120.15|118.35|15
1655362230000|2022-06-16 06:50:30|120.21|118.41|120.21|118.41|120.22|118.42|120.18|118.38|9
1655362240000|2022-06-16 06:50:40|120.22|118.42|120.17|118.37|120.22|118.42|120.17|118.37|5
1655362250000|2022-06-16 06:50:50|120.19|118.39|120.14|118.34|120.19|118.39|120.14|118.34|9
1655362260000|2022-06-16 06:51:00|120.15|118.35|120.14|118.34|120.15|118.35|120.13|118.33|10
1655362270000|2022-06-16 06:51:10|120.11|118.31|120.12|118.32|120.17|118.37|120.11|118.31|12
1655362280000|2022-06-16 06:51:20|120.11|118.31|119.98|118.18|120.11|118.31|119.98|118.18|12
1655362290000|2022-06-16 06:51:30|119.97|118.17|120|118.2|120.01|118.21|119.95|118.15|11
1655362300000|2022-06-16 06:51:40|119.99|118.19|120.09|118.29|120.09|118.29|119.97|118.17|11
1655362310000|2022-06-16 06:51:50|120.1|118.3|120.11|118.31|120.13|118.33|120.07|118.27|15
1655362320000|2022-06-16 06:52:00|120.1|118.3|120.17|118.37|120.17|118.37|120.08|118.28|13
1655362330000|2022-06-16 06:52:10|120.16|118.36|120.17|118.37|120.17|118.37|120.1|118.3|12
1655362340000|2022-06-16 06:52:20|120.18|118.38|120.17|118.37|120.19|118.39|120.14|118.34|12
1655362350000|2022-06-16 06:52:30|120.16|118.36|120.18|118.38|120.18|118.38|120.16|118.36|5
1655362360000|2022-06-16 06:52:40|120.17|118.37|120.17|118.37|120.19|118.39|120.17|118.37|7
1655362370000|2022-06-16 06:52:50|120.16|118.36|120.1|118.3|120.17|118.37|120.07|118.27|14
1655362380000|2022-06-16 06:53:00|120.09|118.29|120.21|118.41|120.21|118.41|120.09|118.29|12
1655362390000|2022-06-16 06:53:10|120.2|118.4|120.03|118.23|120.21|118.41|120.03|118.23|16
1655362400000|2022-06-16 06:53:20|120.01|118.21|120|118.2|120.03|118.23|119.97|118.17|10
1655362410000|2022-06-16 06:53:30|120.01|118.21|119.98|118.18|120.02|118.22|119.98|118.18|10
1655362420000|2022-06-16 06:53:40|119.94|118.14|119.86|118.06|119.94|118.14|119.85|118.05|9
1655362430000|2022-06-16 06:53:50|119.87|118.07|119.9|118.1|119.92|118.12|119.82|118.02|13
1655362440000|2022-06-16 06:54:00|119.88|118.08|119.9|118.1|119.9|118.1|119.87|118.07|12
1655362450000|2022-06-16 06:54:10|119.89|118.09|119.94|118.14|119.96|118.16|119.89|118.09|14
1655362460000|2022-06-16 06:54:20|120.19|118.39|120.21|118.41|120.25|118.45|120.19|118.39|16
1655362470000|2022-06-16 06:54:30|120.2|118.4|120.12|118.32|120.21|118.41|120.1|118.3|14
1655362480000|2022-06-16 06:54:40|120.13|118.33|120.2|118.4|120.22|118.42|120.13|118.33|14
1655362490000|2022-06-16 06:54:50|120.21|118.41|120.11|118.31|120.21|118.41|120.11|118.31|10
1655362500000|2022-06-16 06:55:00|120.1|118.3|120.19|118.39|120.19|118.39|120.09|118.29|9
1655362510000|2022-06-16 06:55:10|120.21|118.41|120.21|118.41|120.22|118.42|120.19|118.39|9
1655362520000|2022-06-16 06:55:20|120.2|118.4|120.15|118.35|120.2|118.4|120.14|118.34|8
1655362530000|2022-06-16 06:55:30|120.17|118.37|120.12|118.32|120.17|118.37|120.12|118.32|8
1655362540000|2022-06-16 06:55:40|120.13|118.33|120.06|118.26|120.15|118.35|120.04|118.24|15
1655362550000|2022-06-16 06:55:50|120.07|118.27|120.04|118.24|120.07|118.27|120.03|118.23|5
1655362560000|2022-06-16 06:56:00|120.03|118.23|120.03|118.23|120.03|118.23|120.01|118.21|5
1655362570000|2022-06-16 06:56:10|120.05|118.25|120.04|118.24|120.05|118.25|120.04|118.24|2
1655362580000|2022-06-16 06:56:20|120.02|118.22|120|118.2|120.02|118.22|119.99|118.19|5
1655362590000|2022-06-16 06:56:30|119.99|118.19|120.06|118.26|120.06|118.26|119.99|118.19|9
1655362600000|2022-06-16 06:56:40|120.07|118.27|120.06|118.26|120.07|118.27|120.03|118.23|9
1655362610000|2022-06-16 06:56:50|120.07|118.27|119.91|118.11|120.07|118.27|119.91|118.11|14
1655362620000|2022-06-16 06:57:00|119.92|118.12|119.9|118.1|119.94|118.14|119.89|118.09|9
1655362630000|2022-06-16 06:57:10|119.89|118.09|119.83|118.03|119.9|118.1|119.83|118.03|12
1655362640000|2022-06-16 06:57:20|119.81|118.01|119.76|117.96|119.81|118.01|119.71|117.91|17
1655362650000|2022-06-16 06:57:30|119.73|117.93|119.7|117.9|119.76|117.96|119.7|117.9|9
1655362660000|2022-06-16 06:57:40|119.69|117.89|119.74|117.94|119.77|117.97|119.69|117.89|13
1655362670000|2022-06-16 06:57:50|119.73|117.93|119.71|117.91|119.75|117.95|119.71|117.91|13
1655362680000|2022-06-16 06:58:00|119.74|117.94|119.81|118.01|119.83|118.03|119.74|117.94|12
1655362690000|2022-06-16 06:58:10|119.78|117.98|119.71|117.91|119.79|117.99|119.71|117.91|8
1655362700000|2022-06-16 06:58:20|119.72|117.92|119.65|117.85|119.72|117.92|119.62|117.82|17
1655362710000|2022-06-16 06:58:30|119.69|117.89|119.76|117.96|119.76|117.96|119.65|117.85|17
1655362720000|2022-06-16 06:58:40|119.77|117.97|119.75|117.95|119.81|118.01|119.75|117.95|10
1655362730000|2022-06-16 06:58:50|119.76|117.96|119.76|117.96|119.76|117.96|119.75|117.95|3
1655362740000|2022-06-16 06:59:00|119.79|117.99|119.81|118.01|119.81|118.01|119.79|117.99|7
1655362750000|2022-06-16 06:59:10|119.8|118|119.73|117.93|119.8|118|119.73|117.93|9
1655362760000|2022-06-16 06:59:20|119.72|117.92|119.78|117.98|119.81|118.01|119.67|117.87|19
1655362770000|2022-06-16 06:59:30|119.77|117.97|120.04|118.24|120.04|118.24|119.76|117.96|16
1655362780000|2022-06-16 06:59:40|120.03|118.23|120.11|118.31|120.15|118.35|120.03|118.23|13
1655362790000|2022-06-16 06:59:50|120.1|118.3|120.09|118.29|120.1|118.3|120.09|118.29|2
1655362800000|2022-06-16 07:00:00|120.08|118.28|119.98|118.18|120.09|118.29|119.97|118.17|24
1655362810000|2022-06-16 07:00:10|119.99|118.19|120.05|118.25|120.06|118.26|119.97|118.17|21
1655362820000|2022-06-16 07:00:20|120.06|118.26|120.08|118.28|120.09|118.29|120.03|118.23|14
1655362830000|2022-06-16 07:00:30|120.09|118.29|120.08|118.28|120.09|118.29|120.06|118.26|6
1655362840000|2022-06-16 07:00:40|120.09|118.29|120.09|118.29|120.1|118.3|120.08|118.28|13
1655362850000|2022-06-16 07:00:50|120.1|118.3|120.1|118.3|120.1|118.3|120.1|118.3|1
1655362860000|2022-06-16 07:01:00|120.11|118.31|120.25|118.45|120.25|118.45|120.11|118.31|13
1655362870000|2022-06-16 07:01:10|120.23|118.43|120.24|118.44|120.27|118.47|120.23|118.43|13
1655362880000|2022-06-16 07:01:20|120.25|118.45|120.22|118.42|120.25|118.45|120.21|118.41|7
1655362890000|2022-06-16 07:01:30|120.23|118.43|120.24|118.44|120.28|118.48|120.23|118.43|13
1655362900000|2022-06-16 07:01:40|120.26|118.46|120.33|118.53|120.35|118.55|120.26|118.46|14
1655362910000|2022-06-16 07:01:50|120.34|118.54|120.49|118.69|120.52|118.72|120.33|118.53|14
1655362920000|2022-06-16 07:02:00|120.5|118.7|120.8|119|120.82|119.02|120.5|118.7|22
1655362930000|2022-06-16 07:02:10|120.86|119.06|120.84|119.04|121.02|119.22|120.82|119.02|21
1655362940000|2022-06-16 07:02:20|120.85|119.05|120.82|119.02|120.85|119.05|120.81|119.01|13
1655362950000|2022-06-16 07:02:30|120.81|119.01|120.82|119.02|120.85|119.05|120.81|119.01|8
1655362960000|2022-06-16 07:02:40|120.81|119.01|120.88|119.08|120.9|119.1|120.8|119|8
1655362970000|2022-06-16 07:02:50|120.87|119.07|120.88|119.08|120.89|119.09|120.87|119.07|6
1655362980000|2022-06-16 07:03:00|120.85|119.05|120.8|119|120.85|119.05|120.74|118.94|21
1655362990000|2022-06-16 07:03:10|120.79|118.99|120.87|119.07|120.87|119.07|120.77|118.97|17
1655363000000|2022-06-16 07:03:20|120.86|119.06|120.83|119.03|120.87|119.07|120.83|119.03|11
1655363010000|2022-06-16 07:03:30|120.81|119.01|120.83|119.03|120.83|119.03|120.79|118.99|9
1655363020000|2022-06-16 07:03:40|120.82|119.02|120.76|118.96|120.82|119.02|120.76|118.96|11
1655363030000|2022-06-16 07:03:50|120.77|118.97|120.79|118.99|120.79|118.99|120.77|118.97|2
1655363040000|2022-06-16 07:04:00|120.83|119.03|120.82|119.02|120.86|119.06|120.81|119.01|7
1655363050000|2022-06-16 07:04:10|120.81|119.01|120.85|119.05|120.88|119.08|120.77|118.97|18
1655363060000|2022-06-16 07:04:20|120.86|119.06|120.82|119.02|120.87|119.07|120.77|118.97|11
1655363070000|2022-06-16 07:04:30|120.81|119.01|120.86|119.06|120.86|119.06|120.79|118.99|9
1655363080000|2022-06-16 07:04:40|120.87|119.07|120.8|119|120.87|119.07|120.79|118.99|11
1655363090000|2022-06-16 07:04:50|120.79|118.99|120.86|119.06|120.88|119.08|120.79|118.99|10
1655363100000|2022-06-16 07:05:00|120.87|119.07|120.95|119.15|120.97|119.17|120.87|119.07|15
1655363110000|2022-06-16 07:05:10|120.94|119.14|120.89|119.09|120.94|119.14|120.88|119.08|18
1655363120000|2022-06-16 07:05:20|120.9|119.1|120.88|119.08|120.9|119.1|120.87|119.07|13
1655363130000|2022-06-16 07:05:30|120.9|119.1|120.93|119.13|120.94|119.14|120.9|119.1|10
1655363140000|2022-06-16 07:05:40|120.92|119.12|120.91|119.11|120.93|119.13|120.89|119.09|11
1655363150000|2022-06-16 07:05:50|120.92|119.12|120.88|119.08|120.92|119.12|120.86|119.06|18
1655363160000|2022-06-16 07:06:00|120.87|119.07|120.96|119.16|120.96|119.16|120.87|119.07|11
1655363170000|2022-06-16 07:06:10|120.97|119.17|121.05|119.25|121.05|119.25|120.97|119.17|7
1655363180000|2022-06-16 07:06:20|121.03|119.23|121.06|119.26|121.06|119.26|121.03|119.23|3
1655363190000|2022-06-16 07:06:30|121.01|119.21|121.01|119.21|121.03|119.23|121.01|119.21|7
1655363200000|2022-06-16 07:06:40|121.02|119.22|121.03|119.23|121.05|119.25|121.02|119.22|10
1655363210000|2022-06-16 07:06:50|121.02|119.22|121.02|119.22|121.02|119.22|121.02|119.22|1
1655363220000|2022-06-16 07:07:00|121.01|119.21|120.99|119.19|121.02|119.22|120.99|119.19|9
1655363230000|2022-06-16 07:07:10|121.02|119.22|121.06|119.26|121.06|119.26|121.02|119.22|4
1655363240000|2022-06-16 07:07:20|121.07|119.27|121.07|119.27|121.07|119.27|121.06|119.26|3
1655363250000|2022-06-16 07:07:30|121.06|119.26|121.06|119.26|121.06|119.26|121.06|119.26|1
1655363260000|2022-06-16 07:07:40|121.02|119.22|121.03|119.23|121.04|119.24|121|119.2|9
1655363270000|2022-06-16 07:07:50|121.04|119.24|121.06|119.26|121.06|119.26|121.02|119.22|12
1655363280000|2022-06-16 07:08:00|121.02|119.22|121.02|119.22|121.03|119.23|121.02|119.22|3
1655363290000|2022-06-16 07:08:10|121.03|119.23|121.04|119.24|121.06|119.26|121.03|119.23|9
1655363300000|2022-06-16 07:08:20|121.05|119.25|121.08|119.28|121.1|119.3|121.05|119.25|8
1655363310000|2022-06-16 07:08:30|121.09|119.29|121.08|119.28|121.09|119.29|121.08|119.28|2
1655363320000|2022-06-16 07:08:40|121.07|119.27|120.99|119.19|121.07|119.27|120.99|119.19|8
1655363330000|2022-06-16 07:08:50|121|119.2|120.99|119.19|121.01|119.21|120.99|119.19|4
1655363340000|2022-06-16 07:09:00|121.01|119.21|121.1|119.3|121.1|119.3|121.01|119.21|10
1655363350000|2022-06-16 07:09:10|121.09|119.29|121.09|119.29|121.1|119.3|121.04|119.24|8
1655363360000|2022-06-16 07:09:20|121.1|119.3|121.11|119.31|121.12|119.32|121.1|119.3|6
1655363370000|2022-06-16 07:09:30|121.12|119.32|121.1|119.3|121.12|119.32|121.1|119.3|10
1655363380000|2022-06-16 07:09:40|121.11|119.31|121.1|119.3|121.11|119.31|121.1|119.3|2
1655363390000|2022-06-16 07:09:50|121.11|119.31|121.13|119.33|121.13|119.33|121.11|119.31|2
1655363400000|2022-06-16 07:10:00|121.15|119.35|121.14|119.34|121.15|119.35|121.14|119.34|4
1655363410000|2022-06-16 07:10:10|121.15|119.35|121.09|119.29|121.15|119.35|121.08|119.28|13
1655363420000|2022-06-16 07:10:20|121.08|119.28|121.1|119.3|121.11|119.31|121.06|119.26|6
1655363430000|2022-06-16 07:10:30|121.09|119.29|121.08|119.28|121.12|119.32|121.08|119.28|6
1655363440000|2022-06-16 07:10:40|121.09|119.29|121.11|119.31|121.14|119.34|121.09|119.29|8
1655363450000|2022-06-16 07:10:50|121.09|119.29|121.09|119.29|121.12|119.32|121.08|119.28|9
1655363460000|2022-06-16 07:11:00|121.1|119.3|121.17|119.37|121.17|119.37|121.1|119.3|8
1655363470000|2022-06-16 07:11:10|121.19|119.39|121.2|119.4|121.21|119.41|121.19|119.39|4
1655363480000|2022-06-16 07:11:20|121.19|119.39|121.26|119.46|121.27|119.47|121.19|119.39|9
1655363490000|2022-06-16 07:11:30|121.25|119.45|121.25|119.45|121.25|119.45|121.25|119.45|1
1655363500000|2022-06-16 07:11:40|121.23|119.43|121.22|119.42|121.23|119.43|121.21|119.41|4
1655363510000|2022-06-16 07:11:50|121.21|119.41|121.15|119.35|121.21|119.41|121.14|119.34|9
1655363520000|2022-06-16 07:12:00|121.16|119.36|121.18|119.38|121.21|119.41|121.14|119.34|9
1655363530000|2022-06-16 07:12:10|121.19|119.39|121.18|119.38|121.19|119.39|121.18|119.38|2
1655363540000|2022-06-16 07:12:20|121.19|119.39|121.24|119.44|121.24|119.44|121.19|119.39|4
1655363550000|2022-06-16 07:12:30|121.26|119.46|121.33|119.53|121.33|119.53|121.25|119.45|10
1655363560000|2022-06-16 07:12:40|121.34|119.54|121.31|119.51|121.35|119.55|121.29|119.49|11
1655363570000|2022-06-16 07:12:50|121.32|119.52|121.34|119.54|121.34|119.54|121.29|119.49|11
1655363580000|2022-06-16 07:13:00|121.35|119.55|121.31|119.51|121.35|119.55|121.3|119.5|9
1655363590000|2022-06-16 07:13:10|121.32|119.52|121.31|119.51|121.33|119.53|121.31|119.51|6
1655363600000|2022-06-16 07:13:20|121.29|119.49|121.38|119.58|121.39|119.59|121.29|119.49|7
1655363610000|2022-06-16 07:13:30|121.39|119.59|121.37|119.57|121.39|119.59|121.37|119.57|5
1655363620000|2022-06-16 07:13:40|121.39|119.59|121.37|119.57|121.4|119.6|121.37|119.57|8
1655363630000|2022-06-16 07:13:50|121.36|119.56|121.34|119.54|121.36|119.56|121.32|119.52|6
1655363640000|2022-06-16 07:14:00|121.35|119.55|121.34|119.54|121.36|119.56|121.33|119.53|9
1655363650000|2022-06-16 07:14:10|121.35|119.55|121.35|119.55|121.35|119.55|121.34|119.54|7
1655363660000|2022-06-16 07:14:20|121.36|119.56|121.34|119.54|121.37|119.57|121.34|119.54|5
1655363670000|2022-06-16 07:14:30|121.36|119.56|121.32|119.52|121.36|119.56|121.32|119.52|7
1655363680000|2022-06-16 07:14:40|121.34|119.54|121.34|119.54|121.36|119.56|121.33|119.53|14
1655363690000|2022-06-16 07:14:50|121.33|119.53|121.17|119.37|121.34|119.54|121.17|119.37|13
1655363700000|2022-06-16 07:15:00|121.18|119.38|121.33|119.53|121.34|119.54|121.18|119.38|10
1655363710000|2022-06-16 07:15:10|121.32|119.52|121.31|119.51|121.33|119.53|121.23|119.43|12
1655363720000|2022-06-16 07:15:20|121.3|119.5|121.14|119.34|121.31|119.51|121.14|119.34|18
1655363730000|2022-06-16 07:15:30|121.13|119.33|121.16|119.36|121.16|119.36|121.13|119.33|13
1655363740000|2022-06-16 07:15:40|121.17|119.37|121.15|119.35|121.17|119.37|121.15|119.35|7
1655363750000|2022-06-16 07:15:50|121.16|119.36|121.16|119.36|121.18|119.38|121.16|119.36|5
1655363760000|2022-06-16 07:16:00|121.17|119.37|121.17|119.37|121.17|119.37|121.16|119.36|3
1655363770000|2022-06-16 07:16:10|121.16|119.36|121.07|119.27|121.16|119.36|121.07|119.27|12
1655363780000|2022-06-16 07:16:20|121.08|119.28|120.96|119.16|121.08|119.28|120.96|119.16|9
1655363790000|2022-06-16 07:16:30|120.94|119.14|120.94|119.14|120.96|119.16|120.91|119.11|13
1655363800000|2022-06-16 07:16:40|120.93|119.13|120.92|119.12|120.93|119.13|120.91|119.11|7
1655363810000|2022-06-16 07:16:50|120.94|119.14|120.87|119.07|120.95|119.15|120.87|119.07|10
1655363820000|2022-06-16 07:17:00|120.88|119.08|120.83|119.03|120.88|119.08|120.83|119.03|6
1655363830000|2022-06-16 07:17:10|120.88|119.08|120.76|118.96|120.89|119.09|120.75|118.95|12
1655363840000|2022-06-16 07:17:20|120.77|118.97|120.84|119.04|120.85|119.05|120.75|118.95|9
1655363850000|2022-06-16 07:17:30|120.85|119.05|120.84|119.04|121.05|119.25|120.84|119.04|17
1655363860000|2022-06-16 07:17:40|120.83|119.03|120.84|119.04|120.87|119.07|120.77|118.97|16
1655363870000|2022-06-16 07:17:50|120.87|119.07|120.86|119.06|120.89|119.09|120.85|119.05|11
1655363880000|2022-06-16 07:18:00|120.85|119.05|120.79|118.99|120.85|119.05|120.78|118.98|9
1655363890000|2022-06-16 07:18:10|120.78|118.98|120.83|119.03|120.83|119.03|120.67|118.87|16
1655363900000|2022-06-16 07:18:20|120.85|119.05|121|119.2|121|119.2|120.84|119.04|13
1655363910000|2022-06-16 07:18:30|120.99|119.19|120.99|119.19|121.02|119.22|120.97|119.17|9
1655363920000|2022-06-16 07:18:40|121|119.2|121.02|119.22|121.03|119.23|120.99|119.19|6
1655363930000|2022-06-16 07:18:50|121.01|119.21|120.99|119.19|121.01|119.21|120.99|119.19|7
1655363940000|2022-06-16 07:19:00|121|119.2|120.89|119.09|121|119.2|120.88|119.08|15
1655363950000|2022-06-16 07:19:10|120.87|119.07|120.87|119.07|120.89|119.09|120.86|119.06|10
1655363960000|2022-06-16 07:19:20|120.89|119.09|120.88|119.08|120.91|119.11|120.87|119.07|9
1655363970000|2022-06-16 07:19:30|120.89|119.09|120.89|119.09|120.89|119.09|120.88|119.08|9
1655363980000|2022-06-16 07:19:40|120.9|119.1|120.86|119.06|120.91|119.11|120.86|119.06|11
1655363990000|2022-06-16 07:19:50|120.89|119.09|121.03|119.23|121.04|119.24|120.89|119.09|8
1655364000000|2022-06-16 07:20:00|121.02|119.22|120.99|119.19|121.11|119.31|120.98|119.18|24
1655364010000|2022-06-16 07:20:10|121.01|119.21|120.95|119.15|121.03|119.23|120.95|119.15|14
1655364020000|2022-06-16 07:20:20|120.94|119.14|120.92|119.12|120.94|119.14|120.92|119.12|5
1655364030000|2022-06-16 07:20:30|120.91|119.11|120.83|119.03|120.92|119.12|120.83|119.03|11
1655364040000|2022-06-16 07:20:40|120.82|119.02|120.93|119.13|120.93|119.13|120.82|119.02|11
1655364050000|2022-06-16 07:20:50|120.94|119.14|120.94|119.14|120.94|119.14|120.93|119.13|3
1655364060000|2022-06-16 07:21:00|120.93|119.13|120.86|119.06|120.94|119.14|120.86|119.06|11
1655364070000|2022-06-16 07:21:10|120.85|119.05|120.82|119.02|120.87|119.07|120.81|119.01|12
1655364080000|2022-06-16 07:21:20|120.81|119.01|120.76|118.96|120.81|119.01|120.72|118.92|12
1655364090000|2022-06-16 07:21:30|120.68|118.88|120.59|118.79|120.69|118.89|120.59|118.79|17
1655364100000|2022-06-16 07:21:40|120.6|118.8|120.61|118.81|120.61|118.81|120.58|118.78|7
1655364110000|2022-06-16 07:21:50|120.6|118.8|120.39|118.59|120.61|118.81|120.39|118.59|19
1655364120000|2022-06-16 07:22:00|120.36|118.56|120.2|118.4|120.39|118.59|120.2|118.4|30
1655364130000|2022-06-16 07:22:10|120.17|118.37|120.25|118.45|120.31|118.51|120.15|118.35|20
1655364140000|2022-06-16 07:22:20|120.24|118.44|120.2|118.4|120.24|118.44|120.2|118.4|4
1655364150000|2022-06-16 07:22:30|120.21|118.41|120.11|118.31|120.21|118.41|120.11|118.31|9
1655364160000|2022-06-16 07:22:40|120.1|118.3|120.12|118.32|120.12|118.32|120.05|118.25|15
1655364170000|2022-06-16 07:22:50|120.11|118.31|120.1|118.3|120.13|118.33|120.09|118.29|17
1655364180000|2022-06-16 07:23:00|120.11|118.31|120.16|118.36|120.22|118.42|120.11|118.31|13
1655364190000|2022-06-16 07:23:10|120.15|118.35|120.12|118.32|120.15|118.35|120.11|118.31|12
1655364200000|2022-06-16 07:23:20|120.11|118.31|120.33|118.53|120.34|118.54|120.1|118.3|15
1655364210000|2022-06-16 07:23:30|120.42|118.62|120.41|118.61|120.43|118.63|120.4|118.6|6
1655364220000|2022-06-16 07:23:40|120.42|118.62|120.39|118.59|120.43|118.63|120.39|118.59|6
1655364230000|2022-06-16 07:23:50|120.38|118.58|120.31|118.51|120.38|118.58|120.31|118.51|10
1655364240000|2022-06-16 07:24:00|120.29|118.49|120.31|118.51|120.31|118.51|120.25|118.45|18
1655364250000|2022-06-16 07:24:10|120.3|118.5|120.42|118.62|120.42|118.62|120.3|118.5|12
1655364260000|2022-06-16 07:24:20|120.43|118.63|120.38|118.58|120.43|118.63|120.38|118.58|11
1655364270000|2022-06-16 07:24:30|120.37|118.57|120.27|118.47|120.38|118.58|120.26|118.46|9
1655364280000|2022-06-16 07:24:40|120.28|118.48|120.26|118.46|120.28|118.48|120.25|118.45|9
1655364290000|2022-06-16 07:24:50|120.28|118.48|120.29|118.49|120.3|118.5|120.28|118.48|3
1655364300000|2022-06-16 07:25:00|120.3|118.5|120.31|118.51|120.4|118.6|120.29|118.49|12
1655364310000|2022-06-16 07:25:10|120.32|118.52|120.15|118.35|120.32|118.52|120.15|118.35|14
1655364320000|2022-06-16 07:25:20|120.16|118.36|120.22|118.42|120.22|118.42|120.15|118.35|8
1655364330000|2022-06-16 07:25:30|120.21|118.41|120.27|118.47|120.27|118.47|120.2|118.4|8
1655364340000|2022-06-16 07:25:40|120.26|118.46|120.21|118.41|120.26|118.46|120.21|118.41|15
1655364350000|2022-06-16 07:25:50|120.2|118.4|120.21|118.41|120.22|118.42|120.18|118.38|10
1655364360000|2022-06-16 07:26:00|120.22|118.42|120.2|118.4|120.24|118.44|120.2|118.4|10
1655364370000|2022-06-16 07:26:10|120.19|118.39|120.13|118.33|120.19|118.39|120.13|118.33|6
1655364380000|2022-06-16 07:26:20|120.14|118.34|120.13|118.33|120.19|118.39|120.12|118.32|12
1655364390000|2022-06-16 07:26:30|120.12|118.32|120.18|118.38|120.18|118.38|120.03|118.23|12
1655364400000|2022-06-16 07:26:40|120.19|118.39|120.19|118.39|120.19|118.39|120.19|118.39|1
1655364410000|2022-06-16 07:26:50|120.18|118.38|120.2|118.4|120.2|118.4|120.17|118.37|6
1655364420000|2022-06-16 07:27:00|120.19|118.39|120.26|118.46|120.28|118.48|120.19|118.39|11
1655364430000|2022-06-16 07:27:10|120.24|118.44|120.36|118.56|120.37|118.57|120.22|118.42|15
1655364440000|2022-06-16 07:27:20|120.37|118.57|120.45|118.65|120.45|118.65|120.37|118.57|8
1655364450000|2022-06-16 07:27:30|120.5|118.7|120.5|118.7|120.53|118.73|120.5|118.7|16
1655364460000|2022-06-16 07:27:40|120.51|118.71|120.52|118.72|120.52|118.72|120.5|118.7|8
1655364470000|2022-06-16 07:27:50|120.51|118.71|120.54|118.74|120.54|118.74|120.51|118.71|6
1655364480000|2022-06-16 07:28:00|120.53|118.73|120.52|118.72|120.54|118.74|120.5|118.7|13
1655364490000|2022-06-16 07:28:10|120.51|118.71|120.48|118.68|120.51|118.71|120.46|118.66|11
1655364500000|2022-06-16 07:28:20|120.52|118.72|120.51|118.71|120.52|118.72|120.51|118.71|2
1655364510000|2022-06-16 07:28:30|120.5|118.7|120.52|118.72|120.53|118.73|120.5|118.7|11
1655364520000|2022-06-16 07:28:40|120.53|118.73|120.52|118.72|120.53|118.73|120.52|118.72|2
1655364530000|2022-06-16 07:28:50|120.53|118.73|120.53|118.73|120.53|118.73|120.52|118.72|3
1655364540000|2022-06-16 07:29:00|120.54|118.74|120.68|118.88|120.7|118.9|120.54|118.74|9
1655364550000|2022-06-16 07:29:10|120.67|118.87|120.68|118.88|120.69|118.89|120.67|118.87|4
1655364560000|2022-06-16 07:29:20|120.66|118.86|120.66|118.86|120.67|118.87|120.66|118.86|9
1655364570000|2022-06-16 07:29:30|120.67|118.87|120.66|118.86|120.67|118.87|120.66|118.86|4
1655364580000|2022-06-16 07:29:40|120.65|118.85|120.61|118.81|120.65|118.85|120.61|118.81|11
1655364590000|2022-06-16 07:29:50|120.62|118.82|120.62|118.82|120.62|118.82|120.59|118.79|8
1655364600000|2022-06-16 07:30:00|120.63|118.83|120.57|118.77|120.64|118.84|120.54|118.74|12
1655364610000|2022-06-16 07:30:10|120.55|118.75|120.52|118.72|120.57|118.77|120.51|118.71|17
1655364620000|2022-06-16 07:30:20|120.51|118.71|120.33|118.53|120.51|118.71|120.3|118.5|18
1655364630000|2022-06-16 07:30:30|120.35|118.55|120.18|118.38|120.35|118.55|120.18|118.38|21
1655364640000|2022-06-16 07:30:40|120.17|118.37|120.25|118.45|120.25|118.45|120.16|118.36|15
1655364650000|2022-06-16 07:30:50|120.24|118.44|120.3|118.5|120.33|118.53|120.24|118.44|10
1655364660000|2022-06-16 07:31:00|120.28|118.48|120.38|118.58|120.38|118.58|120.23|118.43|8
1655364670000|2022-06-16 07:31:10|120.39|118.59|120.38|118.58|120.42|118.62|120.38|118.58|12
1655364680000|2022-06-16 07:31:20|120.39|118.59|120.23|118.43|120.39|118.59|120.21|118.41|16
1655364690000|2022-06-16 07:31:30|120.22|118.42|120.27|118.47|120.27|118.47|120.21|118.41|7
1655364700000|2022-06-16 07:31:40|120.29|118.49|120.38|118.58|120.43|118.63|120.29|118.49|14
1655364710000|2022-06-16 07:31:50|120.35|118.55|120.27|118.47|120.39|118.59|120.26|118.46|20
1655364720000|2022-06-16 07:32:00|120.28|118.48|120.35|118.55|120.37|118.57|120.27|118.47|9
1655364730000|2022-06-16 07:32:10|120.36|118.56|120.41|118.61|120.41|118.61|120.35|118.55|13
1655364740000|2022-06-16 07:32:20|120.4|118.6|120.43|118.63|120.44|118.64|120.37|118.57|15
1655364750000|2022-06-16 07:32:30|120.39|118.59|120.41|118.61|120.41|118.61|120.38|118.58|10
1655364760000|2022-06-16 07:32:40|120.4|118.6|120.37|118.57|120.41|118.61|120.37|118.57|9
1655364770000|2022-06-16 07:32:50|120.35|118.55|120.33|118.53|120.36|118.56|120.33|118.53|14
1655364780000|2022-06-16 07:33:00|120.34|118.54|120.4|118.6|120.4|118.6|120.34|118.54|10
1655364790000|2022-06-16 07:33:10|120.42|118.62|120.41|118.61|120.43|118.63|120.39|118.59|12
1655364800000|2022-06-16 07:33:20|120.34|118.54|120.35|118.55|120.37|118.57|120.33|118.53|13
1655364810000|2022-06-16 07:33:30|120.34|118.54|120.22|118.42|120.35|118.55|120.22|118.42|6
1655364820000|2022-06-16 07:33:40|120.17|118.37|120.06|118.26|120.19|118.39|120.06|118.26|15
1655364830000|2022-06-16 07:33:50|120.07|118.27|119.75|117.95|120.07|118.27|119.75|117.95|19
1655364840000|2022-06-16 07:34:00|119.72|117.92|119.68|117.88|119.82|118.02|119.65|117.85|26
1655364850000|2022-06-16 07:34:10|119.67|117.87|119.85|118.05|119.86|118.06|119.64|117.84|17
1655364860000|2022-06-16 07:34:20|119.86|118.06|119.83|118.03|119.86|118.06|119.82|118.02|12
1655364870000|2022-06-16 07:34:30|119.82|118.02|119.83|118.03|119.84|118.04|119.75|117.95|17
1655364880000|2022-06-16 07:34:40|119.82|118.02|119.86|118.06|119.86|118.06|119.81|118.01|14
1655364890000|2022-06-16 07:34:50|119.88|118.08|120.09|118.29|120.09|118.29|119.88|118.08|19
1655364900000|2022-06-16 07:35:00|120.23|118.43|120.16|118.36|120.27|118.47|120.11|118.31|25
1655364910000|2022-06-16 07:35:10|120.15|118.35|120.05|118.25|120.17|118.37|120.05|118.25|25
1655364920000|2022-06-16 07:35:20|120.04|118.24|119.82|118.02|120.04|118.24|119.82|118.02|19
1655364930000|2022-06-16 07:35:30|119.8|118|119.82|118.02|119.85|118.05|119.79|117.99|30
1655364940000|2022-06-16 07:35:40|119.81|118.01|119.75|117.95|119.83|118.03|119.68|117.88|26
1655364950000|2022-06-16 07:35:50|119.76|117.96|119.9|118.1|119.91|118.11|119.76|117.96|18
1655364960000|2022-06-16 07:36:00|119.91|118.11|120.03|118.23|120.12|118.32|119.9|118.1|18
1655364970000|2022-06-16 07:36:10|120.02|118.22|119.88|118.08|120.02|118.22|119.88|118.08|14
1655364980000|2022-06-16 07:36:20|119.85|118.05|119.63|117.83|119.85|118.05|119.63|117.83|20
1655364990000|2022-06-16 07:36:30|119.6|117.8|119.56|117.76|119.64|117.84|119.55|117.75|22
1655365000000|2022-06-16 07:36:40|119.55|117.75|119.54|117.74|119.55|117.75|119.32|117.52|23
1655365010000|2022-06-16 07:36:50|119.55|117.75|119.62|117.82|119.62|117.82|119.51|117.71|18
1655365020000|2022-06-16 07:37:00|119.63|117.83|119.66|117.86|119.73|117.93|119.6|117.8|25
1655365030000|2022-06-16 07:37:10|119.65|117.85|119.64|117.84|119.77|117.97|119.64|117.84|20
1655365040000|2022-06-16 07:37:20|119.63|117.83|119.63|117.83|119.66|117.86|119.55|117.75|19
1655365050000|2022-06-16 07:37:30|119.65|117.85|119.63|117.83|119.65|117.85|119.62|117.82|12
1655365060000|2022-06-16 07:37:40|119.64|117.84|119.56|117.76|119.65|117.85|119.56|117.76|12
1655365070000|2022-06-16 07:37:50|119.57|117.77|119.55|117.75|119.57|117.77|119.43|117.63|21
1655365080000|2022-06-16 07:38:00|119.57|117.77|119.6|117.8|119.66|117.86|119.57|117.77|25
1655365090000|2022-06-16 07:38:10|119.61|117.81|119.63|117.83|119.66|117.86|119.6|117.8|16
1655365100000|2022-06-16 07:38:20|119.64|117.84|119.66|117.86|119.67|117.87|119.55|117.75|22
1655365110000|2022-06-16 07:38:30|119.67|117.87|119.81|118.01|119.81|118.01|119.65|117.85|14
1655365120000|2022-06-16 07:38:40|119.84|118.04|119.91|118.11|119.94|118.14|119.84|118.04|15
1655365130000|2022-06-16 07:38:50|119.92|118.12|119.86|118.06|119.94|118.14|119.86|118.06|14
1655365140000|2022-06-16 07:39:00|119.88|118.08|119.89|118.09|119.92|118.12|119.88|118.08|13
1655365150000|2022-06-16 07:39:10|119.9|118.1|119.8|118|119.91|118.11|119.8|118|20
1655365160000|2022-06-16 07:39:20|119.78|117.98|119.46|117.66|119.78|117.98|119.45|117.65|16
1655365170000|2022-06-16 07:39:30|119.47|117.67|119.53|117.73|119.54|117.74|119.47|117.67|21
1655365180000|2022-06-16 07:39:40|119.54|117.74|119.57|117.77|119.68|117.88|119.54|117.74|24
1655365190000|2022-06-16 07:39:50|119.56|117.76|119.41|117.61|119.56|117.76|119.41|117.61|22
1655365200000|2022-06-16 07:40:00|119.42|117.62|119.43|117.63|119.48|117.68|119.41|117.61|14
1655365210000|2022-06-16 07:40:10|119.44|117.64|119.25|117.45|119.44|117.64|119.25|117.45|16
1655365220000|2022-06-16 07:40:20|119.27|117.47|119.47|117.67|119.47|117.67|119.27|117.47|16
1655365230000|2022-06-16 07:40:30|119.5|117.7|119.6|117.8|119.74|117.94|119.5|117.7|17
1655365240000|2022-06-16 07:40:40|119.61|117.81|119.53|117.73|119.61|117.81|119.49|117.69|12
1655365250000|2022-06-16 07:40:50|119.52|117.72|119.41|117.61|119.52|117.72|119.38|117.58|16
1655365260000|2022-06-16 07:41:00|119.4|117.6|119.54|117.74|119.54|117.74|119.35|117.55|21
1655365270000|2022-06-16 07:41:10|119.55|117.75|119.53|117.73|119.55|117.75|119.5|117.7|20
1655365280000|2022-06-16 07:41:20|119.52|117.72|119.51|117.71|119.52|117.72|119.46|117.66|19
1655365290000|2022-06-16 07:41:30|119.48|117.68|119.51|117.71|119.51|117.71|119.4|117.6|17
1655365300000|2022-06-16 07:41:40|119.52|117.72|119.51|117.71|119.52|117.72|119.5|117.7|5
1655365310000|2022-06-16 07:41:50|119.5|117.7|119.57|117.77|119.59|117.79|119.5|117.7|21
1655365320000|2022-06-16 07:42:00|119.58|117.78|119.56|117.76|119.59|117.79|119.55|117.75|6
1655365330000|2022-06-16 07:42:10|119.55|117.75|119.47|117.67|119.55|117.75|119.47|117.67|11
1655365340000|2022-06-16 07:42:20|119.48|117.68|119.57|117.77|119.59|117.79|119.48|117.68|17
1655365350000|2022-06-16 07:42:30|119.56|117.76|119.6|117.8|119.6|117.8|119.55|117.75|7
1655365360000|2022-06-16 07:42:40|119.58|117.78|119.56|117.76|119.6|117.8|119.55|117.75|8
1655365370000|2022-06-16 07:42:50|119.55|117.75|119.6|117.8|119.61|117.81|119.55|117.75|9
1655365380000|2022-06-16 07:43:00|119.61|117.81|119.64|117.84|119.65|117.85|119.61|117.81|7
1655365390000|2022-06-16 07:43:10|119.65|117.85|119.56|117.76|119.68|117.88|119.54|117.74|21
1655365400000|2022-06-16 07:43:20|119.55|117.75|119.6|117.8|119.61|117.81|119.52|117.72|11
1655365410000|2022-06-16 07:43:30|119.59|117.79|119.62|117.82|119.62|117.82|119.57|117.77|17
1655365420000|2022-06-16 07:43:40|119.63|117.83|119.59|117.79|119.64|117.84|119.59|117.79|4
1655365430000|2022-06-16 07:43:50|119.58|117.78|119.59|117.79|119.63|117.83|119.58|117.78|16
1655365440000|2022-06-16 07:44:00|119.62|117.82|119.65|117.85|119.65|117.85|119.62|117.82|7
1655365450000|2022-06-16 07:44:10|119.64|117.84|119.72|117.92|119.72|117.92|119.64|117.84|8
1655365460000|2022-06-16 07:44:20|119.69|117.89|119.68|117.88|119.69|117.89|119.68|117.88|4
1655365470000|2022-06-16 07:44:30|119.67|117.87|119.61|117.81|119.67|117.87|119.6|117.8|8
1655365480000|2022-06-16 07:44:40|119.62|117.82|119.62|117.82|119.66|117.86|119.6|117.8|11
1655365490000|2022-06-16 07:44:50|119.61|117.81|119.68|117.88|119.68|117.88|119.61|117.81|6
1655365500000|2022-06-16 07:45:00|119.67|117.87|119.77|117.97|119.77|117.97|119.66|117.86|10
1655365510000|2022-06-16 07:45:10|119.76|117.96|119.78|117.98|119.78|117.98|119.76|117.96|7
1655365520000|2022-06-16 07:45:20|119.79|117.99|119.77|117.97|119.79|117.99|119.76|117.96|9
1655365530000|2022-06-16 07:45:30|119.76|117.96|119.82|118.02|119.82|118.02|119.76|117.96|4
1655365540000|2022-06-16 07:45:40|119.83|118.03|119.81|118.01|119.83|118.03|119.81|118.01|5
1655365550000|2022-06-16 07:45:50|119.8|118|119.82|118.02|119.83|118.03|119.8|118|6
1655365560000|2022-06-16 07:46:00|119.83|118.03|119.95|118.15|119.96|118.16|119.83|118.03|15
1655365570000|2022-06-16 07:46:10|119.96|118.16|119.92|118.12|119.96|118.16|119.92|118.12|13
1655365580000|2022-06-16 07:46:20|119.93|118.13|119.95|118.15|119.95|118.15|119.92|118.12|11
1655365590000|2022-06-16 07:46:30|119.94|118.14|119.95|118.15|119.95|118.15|119.92|118.12|7
1655365600000|2022-06-16 07:46:40|119.92|118.12|119.93|118.13|119.96|118.16|119.92|118.12|10
1655365610000|2022-06-16 07:46:50|119.94|118.14|119.74|117.94|119.95|118.15|119.74|117.94|20
1655365620000|2022-06-16 07:47:00|119.75|117.95|119.73|117.93|119.78|117.98|119.73|117.93|11
1655365630000|2022-06-16 07:47:10|119.74|117.94|119.85|118.05|119.86|118.06|119.74|117.94|13
1655365640000|2022-06-16 07:47:20|119.86|118.06|119.91|118.11|119.91|118.11|119.85|118.05|15
1655365650000|2022-06-16 07:47:30|119.92|118.12|119.82|118.02|119.93|118.13|119.8|118|16
1655365660000|2022-06-16 07:47:40|119.81|118.01|119.69|117.89|119.81|118.01|119.65|117.85|19
1655365670000|2022-06-16 07:47:50|119.68|117.88|119.65|117.85|119.68|117.88|119.59|117.79|12
1655365680000|2022-06-16 07:48:00|119.7|117.9|119.71|117.91|119.73|117.93|119.7|117.9|5
1655365690000|2022-06-16 07:48:10|119.72|117.92|119.83|118.03|119.83|118.03|119.71|117.91|15
1655365700000|2022-06-16 07:48:20|119.84|118.04|119.77|117.97|119.85|118.05|119.75|117.95|17
1655365710000|2022-06-16 07:48:30|119.76|117.96|119.57|117.77|119.76|117.96|119.57|117.77|16
1655365720000|2022-06-16 07:48:40|119.58|117.78|119.55|117.75|119.58|117.78|119.54|117.74|10
1655365730000|2022-06-16 07:48:50|119.54|117.74|119.61|117.81|119.62|117.82|119.54|117.74|5
1655365740000|2022-06-16 07:49:00|119.63|117.83|119.62|117.82|119.64|117.84|119.62|117.82|3
1655365750000|2022-06-16 07:49:10|119.61|117.81|119.55|117.75|119.61|117.81|119.55|117.75|4
1655365760000|2022-06-16 07:49:20|119.54|117.74|119.55|117.75|119.56|117.76|119.53|117.73|6
1655365770000|2022-06-16 07:49:30|119.56|117.76|119.58|117.78|119.58|117.78|119.56|117.76|7
1655365780000|2022-06-16 07:49:40|119.62|117.82|119.76|117.96|119.79|117.99|119.62|117.82|14
1655365790000|2022-06-16 07:49:50|119.75|117.95|119.74|117.94|119.75|117.95|119.73|117.93|6
1655365800000|2022-06-16 07:50:00|119.73|117.93|119.65|117.85|119.73|117.93|119.6|117.8|8
1655365810000|2022-06-16 07:50:10|119.64|117.84|119.67|117.87|119.67|117.87|119.6|117.8|11
1655365820000|2022-06-16 07:50:20|119.65|117.85|119.68|117.88|119.71|117.91|119.65|117.85|9
1655365830000|2022-06-16 07:50:30|119.66|117.86|119.56|117.76|119.66|117.86|119.55|117.75|11
1655365840000|2022-06-16 07:50:40|119.55|117.75|119.43|117.63|119.55|117.75|119.41|117.61|12
1655365850000|2022-06-16 07:50:50|119.45|117.65|119.45|117.65|119.49|117.69|119.42|117.62|16
1655365860000|2022-06-16 07:51:00|119.46|117.66|119.54|117.74|119.54|117.74|119.46|117.66|10
1655365870000|2022-06-16 07:51:10|119.56|117.76|119.55|117.75|119.57|117.77|119.54|117.74|7
1655365880000|2022-06-16 07:51:20|119.56|117.76|119.57|117.77|119.57|117.77|119.54|117.74|14
1655365890000|2022-06-16 07:51:30|119.56|117.76|119.67|117.87|119.67|117.87|119.56|117.76|13
1655365900000|2022-06-16 07:51:40|119.68|117.88|119.61|117.81|119.69|117.89|119.61|117.81|8
1655365910000|2022-06-16 07:51:50|119.62|117.82|119.5|117.7|119.62|117.82|119.49|117.69|12
1655365920000|2022-06-16 07:52:00|119.55|117.75|119.68|117.88|119.69|117.89|119.55|117.75|15
1655365930000|2022-06-16 07:52:10|119.69|117.89|119.71|117.91|119.75|117.95|119.69|117.89|11
1655365940000|2022-06-16 07:52:20|119.72|117.92|119.66|117.86|119.72|117.92|119.66|117.86|8
1655365950000|2022-06-16 07:52:30|119.67|117.87|119.66|117.86|119.68|117.88|119.66|117.86|5
1655365960000|2022-06-16 07:52:40|119.65|117.85|119.61|117.81|119.65|117.85|119.61|117.81|7
1655365970000|2022-06-16 07:52:50|119.6|117.8|119.6|117.8|119.62|117.82|119.58|117.78|14
1655365980000|2022-06-16 07:53:00|119.61|117.81|119.65|117.85|119.65|117.85|119.61|117.81|7
1655365990000|2022-06-16 07:53:10|119.66|117.86|119.69|117.89|119.71|117.91|119.66|117.86|12
1655366000000|2022-06-16 07:53:20|119.68|117.88|119.65|117.85|119.69|117.89|119.65|117.85|5
1655366010000|2022-06-16 07:53:30|119.66|117.86|119.69|117.89|119.7|117.9|119.66|117.86|6
1655366020000|2022-06-16 07:53:40|119.68|117.88|119.56|117.76|119.69|117.89|119.55|117.75|11
1655366030000|2022-06-16 07:53:50|119.57|117.77|119.63|117.83|119.65|117.85|119.57|117.77|6
1655366040000|2022-06-16 07:54:00|119.62|117.82|119.64|117.84|119.66|117.86|119.61|117.81|14
1655366050000|2022-06-16 07:54:10|119.65|117.85|119.65|117.85|119.66|117.86|119.64|117.84|5
1655366060000|2022-06-16 07:54:20|119.66|117.86|119.65|117.85|119.67|117.87|119.65|117.85|6
1655366070000|2022-06-16 07:54:30|119.66|117.86|119.61|117.81|119.66|117.86|119.61|117.81|7
1655366080000|2022-06-16 07:54:40|119.6|117.8|119.61|117.81|119.61|117.81|119.58|117.78|7
1655366090000|2022-06-16 07:54:50|119.62|117.82|119.66|117.86|119.66|117.86|119.62|117.82|10
1655366100000|2022-06-16 07:55:00|119.65|117.85|119.62|117.82|119.65|117.85|119.61|117.81|8
1655366110000|2022-06-16 07:55:10|119.63|117.83|119.51|117.71|119.63|117.83|119.51|117.71|17
1655366120000|2022-06-16 07:55:20|119.49|117.69|119.47|117.67|119.49|117.69|119.42|117.62|16
1655366130000|2022-06-16 07:55:30|119.45|117.65|119.76|117.96|119.78|117.98|119.45|117.65|11
1655366140000|2022-06-16 07:55:40|119.79|117.99|119.93|118.13|119.94|118.14|119.76|117.96|17
1655366150000|2022-06-16 07:55:50|119.94|118.14|120.1|118.3|120.12|118.32|119.94|118.14|9
1655366160000|2022-06-16 07:56:00|120.09|118.29|120.06|118.26|120.12|118.32|120.04|118.24|18
1655366170000|2022-06-16 07:56:10|120.08|118.28|120.13|118.33|120.13|118.33|120.07|118.27|8
1655366180000|2022-06-16 07:56:20|120.14|118.34|120.12|118.32|120.15|118.35|120.11|118.31|6
1655366190000|2022-06-16 07:56:30|120.11|118.31|120.15|118.35|120.15|118.35|120.11|118.31|4
1655366210000|2022-06-16 07:56:50|120.14|118.34|120.11|118.31|120.14|118.34|120.11|118.31|2
1655366220000|2022-06-16 07:57:00|120.12|118.32|120.12|118.32|120.18|118.38|120.12|118.32|14
1655366230000|2022-06-16 07:57:10|120.13|118.33|120.13|118.33|120.14|118.34|120.13|118.33|5
1655366240000|2022-06-16 07:57:20|120.14|118.34|120.16|118.36|120.16|118.36|120.13|118.33|6
1655366250000|2022-06-16 07:57:30|120.15|118.35|120.13|118.33|120.16|118.36|120.13|118.33|4
1655366260000|2022-06-16 07:57:40|120.14|118.34|120.14|118.34|120.14|118.34|120.14|118.34|1
1655366270000|2022-06-16 07:57:50|120.13|118.33|120.13|118.33|120.13|118.33|120.13|118.33|1
1655366280000|2022-06-16 07:58:00|120.14|118.34|120.2|118.4|120.2|118.4|120.14|118.34|7
1655366290000|2022-06-16 07:58:10|120.18|118.38|120.09|118.29|120.18|118.38|120.09|118.29|10
1655366300000|2022-06-16 07:58:20|120.06|118.26|120.06|118.26|120.06|118.26|120.06|118.26|1
1655366310000|2022-06-16 07:58:30|120.07|118.27|120.05|118.25|120.07|118.27|120.04|118.24|9
1655366320000|2022-06-16 07:58:40|120.04|118.24|120.05|118.25|120.05|118.25|120.03|118.23|4
1655366330000|2022-06-16 07:58:50|120.06|118.26|120.08|118.28|120.08|118.28|120.06|118.26|2
1655366340000|2022-06-16 07:59:00|120.06|118.26|120.15|118.35|120.17|118.37|120.06|118.26|13
1655366350000|2022-06-16 07:59:10|120.16|118.36|120.15|118.35|120.16|118.36|120.15|118.35|6
1655366360000|2022-06-16 07:59:20|120.19|118.39|120.18|118.38|120.2|118.4|120.18|118.38|8
1655366370000|2022-06-16 07:59:30|120.19|118.39|120.12|118.32|120.19|118.39|120.12|118.32|11
1655366380000|2022-06-16 07:59:40|120.13|118.33|120.16|118.36|120.16|118.36|120.08|118.28|7
1655366390000|2022-06-16 07:59:50|120.15|118.35|120.04|118.24|120.15|118.35|120.04|118.24|7
1655366400000|2022-06-16 08:00:00|120.05|118.25|120.04|118.24|120.05|118.25|120.03|118.23|6
1655366410000|2022-06-16 08:00:10|120.03|118.23|120.02|118.22|120.05|118.25|120|118.2|20
1655366420000|2022-06-16 08:00:20|120.01|118.21|119.94|118.14|120.01|118.21|119.94|118.14|10
1655366430000|2022-06-16 08:00:30|119.93|118.13|119.93|118.13|119.94|118.14|119.92|118.12|9
1655366440000|2022-06-16 08:00:40|119.94|118.14|119.99|118.19|120.01|118.21|119.94|118.14|10
1655366450000|2022-06-16 08:00:50|119.97|118.17|119.94|118.14|119.98|118.18|119.94|118.14|7
1655366460000|2022-06-16 08:01:00|119.93|118.13|119.98|118.18|119.98|118.18|119.93|118.13|5
1655366470000|2022-06-16 08:01:10|119.99|118.19|120.02|118.22|120.02|118.22|119.99|118.19|7
1655366480000|2022-06-16 08:01:20|120.01|118.21|120.06|118.26|120.06|118.26|120.01|118.21|5
1655366490000|2022-06-16 08:01:30|120.05|118.25|120.03|118.23|120.06|118.26|120.03|118.23|7
1655366500000|2022-06-16 08:01:40|120.04|118.24|120|118.2|120.04|118.24|120|118.2|3
1655366510000|2022-06-16 08:01:50|120.01|118.21|120.01|118.21|120.02|118.22|120.01|118.21|5
1655366520000|2022-06-16 08:02:00|120.02|118.22|119.99|118.19|120.02|118.22|119.99|118.19|7
1655366530000|2022-06-16 08:02:10|119.98|118.18|120.02|118.22|120.02|118.22|119.97|118.17|7
1655366540000|2022-06-16 08:02:20|120.03|118.23|120.1|118.3|120.13|118.33|120.03|118.23|7
1655366550000|2022-06-16 08:02:30|120.11|118.31|120.1|118.3|120.11|118.31|120.1|118.3|4
1655366560000|2022-06-16 08:02:40|120.11|118.31|120.11|118.31|120.11|118.31|120.1|118.3|5
1655366570000|2022-06-16 08:02:50|120.1|118.3|120.11|118.31|120.11|118.31|120.1|118.3|2
1655366580000|2022-06-16 08:03:00|120.1|118.3|120.1|118.3|120.11|118.31|120.1|118.3|3
1655366590000|2022-06-16 08:03:10|120.11|118.31|120.1|118.3|120.11|118.31|120.1|118.3|4
1655366600000|2022-06-16 08:03:20|120.11|118.31|120.15|118.35|120.16|118.36|120.11|118.31|11
1655366610000|2022-06-16 08:03:30|120.13|118.33|120.03|118.23|120.14|118.34|119.99|118.19|19
1655366620000|2022-06-16 08:03:40|120.05|118.25|120.07|118.27|120.07|118.27|120.05|118.25|5
1655366630000|2022-06-16 08:03:50|120.08|118.28|120.12|118.32|120.15|118.35|120.08|118.28|7
1655366640000|2022-06-16 08:04:00|120.13|118.33|120.13|118.33|120.13|118.33|120.13|118.33|1
1655366650000|2022-06-16 08:04:10|120.3|118.5|120.23|118.43|120.31|118.51|120.23|118.43|9
1655366660000|2022-06-16 08:04:20|120.24|118.44|120.28|118.48|120.28|118.48|120.23|118.43|8
1655366680000|2022-06-16 08:04:40|120.26|118.46|120.24|118.44|120.26|118.46|120.24|118.44|2
1655366690000|2022-06-16 08:04:50|120.25|118.45|120.25|118.45|120.26|118.46|120.25|118.45|13
1655366700000|2022-06-16 08:05:00|120.26|118.46|120.24|118.44|120.26|118.46|120.24|118.44|7
1655366710000|2022-06-16 08:05:10|120.23|118.43|120.2|118.4|120.23|118.43|120.2|118.4|3
1655366720000|2022-06-16 08:05:20|120.18|118.38|120.06|118.26|120.18|118.38|120.06|118.26|19
1655366730000|2022-06-16 08:05:30|120.07|118.27|120.07|118.27|120.09|118.29|120.04|118.24|12
1655366740000|2022-06-16 08:05:40|120.08|118.28|120.05|118.25|120.08|118.28|120.05|118.25|5
1655366750000|2022-06-16 08:05:50|120.02|118.22|119.86|118.06|120.02|118.22|119.84|118.04|12
1655366760000|2022-06-16 08:06:00|119.85|118.05|119.84|118.04|119.88|118.08|119.83|118.03|16
1655366770000|2022-06-16 08:06:10|119.85|118.05|119.82|118.02|119.86|118.06|119.82|118.02|10
1655366780000|2022-06-16 08:06:20|119.81|118.01|119.65|117.85|119.81|118.01|119.65|117.85|11
1655366790000|2022-06-16 08:06:30|119.67|117.87|119.67|117.87|119.68|117.88|119.61|117.81|13
1655366800000|2022-06-16 08:06:40|119.68|117.88|119.89|118.09|119.9|118.1|119.68|117.88|12
1655366810000|2022-06-16 08:06:50|119.88|118.08|119.7|117.9|119.88|118.08|119.7|117.9|11
1655366820000|2022-06-16 08:07:00|119.71|117.91|119.67|117.87|119.71|117.91|119.67|117.87|8
1655366830000|2022-06-16 08:07:10|119.68|117.88|119.74|117.94|119.74|117.94|119.67|117.87|7
1655366840000|2022-06-16 08:07:20|119.75|117.95|119.85|118.05|119.88|118.08|119.75|117.95|9
1655366850000|2022-06-16 08:07:30|119.83|118.03|119.83|118.03|119.83|118.03|119.82|118.02|3
1655366860000|2022-06-16 08:07:40|119.79|117.99|119.79|117.99|119.79|117.99|119.78|117.98|3
1655366870000|2022-06-16 08:07:50|119.78|117.98|119.71|117.91|119.78|117.98|119.71|117.91|7
1655366880000|2022-06-16 08:08:00|119.7|117.9|119.7|117.9|119.71|117.91|119.7|117.9|7
1655366890000|2022-06-16 08:08:10|119.67|117.87|119.58|117.78|119.67|117.87|119.58|117.78|8
1655366900000|2022-06-16 08:08:20|119.59|117.79|119.68|117.88|119.68|117.88|119.58|117.78|9
1655366910000|2022-06-16 08:08:30|119.73|117.93|119.65|117.85|119.75|117.95|119.65|117.85|11
1655366920000|2022-06-16 08:08:40|119.66|117.86|119.62|117.82|119.73|117.93|119.62|117.82|16
1655366930000|2022-06-16 08:08:50|119.63|117.83|119.58|117.78|119.63|117.83|119.58|117.78|8
1655366940000|2022-06-16 08:09:00|119.6|117.8|119.63|117.83|119.63|117.83|119.59|117.79|4
1655366950000|2022-06-16 08:09:10|119.62|117.82|119.53|117.73|119.62|117.82|119.52|117.72|8
1655366960000|2022-06-16 08:09:20|119.51|117.71|119.34|117.54|119.52|117.72|119.34|117.54|17
1655366970000|2022-06-16 08:09:30|119.35|117.55|119.33|117.53|119.36|117.56|119.32|117.52|13
1655366980000|2022-06-16 08:09:40|119.32|117.52|119.36|117.56|119.38|117.58|119.32|117.52|11
1655366990000|2022-06-16 08:09:50|119.37|117.57|119.33|117.53|119.37|117.57|119.33|117.53|7
1655367000000|2022-06-16 08:10:00|119.32|117.52|119.14|117.34|119.32|117.52|119.09|117.29|19
1655367010000|2022-06-16 08:10:10|119.13|117.33|119.1|117.3|119.13|117.33|119.1|117.3|5
1655367020000|2022-06-16 08:10:20|119.12|117.32|119.25|117.45|119.27|117.47|119.12|117.32|8
1655367030000|2022-06-16 08:10:30|119.24|117.44|119.2|117.4|119.26|117.46|119.2|117.4|11
1655367040000|2022-06-16 08:10:40|119.19|117.39|119.12|117.32|119.19|117.39|119.12|117.32|14
1655367050000|2022-06-16 08:10:50|119.13|117.33|119.11|117.31|119.14|117.34|119.1|117.3|8
1655367060000|2022-06-16 08:11:00|119.1|117.3|119.1|117.3|119.11|117.31|119.1|117.3|5
1655367070000|2022-06-16 08:11:10|119.09|117.29|118.96|117.16|119.09|117.29|118.93|117.13|9
1655367080000|2022-06-16 08:11:20|118.98|117.18|118.98|117.18|118.98|117.18|118.98|117.18|1
1655367090000|2022-06-16 08:11:30|118.99|117.19|118.9|117.1|119.05|117.25|118.88|117.08|21
1655367100000|2022-06-16 08:11:40|118.91|117.11|118.91|117.11|118.95|117.15|118.9|117.1|11
1655367110000|2022-06-16 08:11:50|118.89|117.09|118.94|117.14|118.95|117.15|118.89|117.09|5
1655367120000|2022-06-16 08:12:00|118.92|117.12|118.94|117.14|118.94|117.14|118.89|117.09|9
1655367130000|2022-06-16 08:12:10|118.96|117.16|118.92|117.12|119|117.2|118.92|117.12|10
1655367140000|2022-06-16 08:12:20|118.91|117.11|118.61|116.81|118.91|117.11|118.61|116.81|15
1655367150000|2022-06-16 08:12:30|118.6|116.8|118.51|116.71|118.63|116.83|118.5|116.7|15
1655367160000|2022-06-16 08:12:40|118.52|116.72|118.67|116.87|118.67|116.87|118.52|116.72|13
1655367170000|2022-06-16 08:12:50|118.66|116.86|118.54|116.74|118.66|116.86|118.52|116.72|12
1655367180000|2022-06-16 08:13:00|118.55|116.75|118.62|116.82|118.67|116.87|118.55|116.75|17
1655367190000|2022-06-16 08:13:10|118.61|116.81|118.61|116.81|118.61|116.81|118.6|116.8|7
1655367200000|2022-06-16 08:13:20|118.6|116.8|118.64|116.84|118.64|116.84|118.58|116.78|9
1655367210000|2022-06-16 08:13:30|118.63|116.83|118.69|116.89|118.69|116.89|118.63|116.83|11
1655367220000|2022-06-16 08:13:40|118.73|116.93|118.7|116.9|118.77|116.97|118.7|116.9|9
1655367230000|2022-06-16 08:13:50|118.69|116.89|118.59|116.79|118.69|116.89|118.58|116.78|12
1655367240000|2022-06-16 08:14:00|118.6|116.8|118.71|116.91|118.72|116.92|118.6|116.8|12
1655367250000|2022-06-16 08:14:10|118.69|116.89|118.64|116.84|118.7|116.9|118.59|116.79|19
1655367260000|2022-06-16 08:14:20|118.65|116.85|118.59|116.79|118.65|116.85|118.59|116.79|10
1655367270000|2022-06-16 08:14:30|118.6|116.8|118.6|116.8|118.62|116.82|118.59|116.79|10
1655367280000|2022-06-16 08:14:40|118.59|116.79|118.61|116.81|118.61|116.81|118.59|116.79|4
1655367290000|2022-06-16 08:14:50|118.6|116.8|118.59|116.79|118.61|116.81|118.59|116.79|6
1655367300000|2022-06-16 08:15:00|118.6|116.8|118.62|116.82|118.62|116.82|118.6|116.8|6
1655367310000|2022-06-16 08:15:10|118.63|116.83|118.69|116.89|118.7|116.9|118.63|116.83|9
1655367320000|2022-06-16 08:15:20|118.7|116.9|118.81|117.01|118.81|117.01|118.7|116.9|11
1655367330000|2022-06-16 08:15:30|118.8|117|118.7|116.9|118.81|117.01|118.69|116.89|10
1655367340000|2022-06-16 08:15:40|118.71|116.91|118.68|116.88|118.71|116.91|118.67|116.87|13
1655367350000|2022-06-16 08:15:50|118.69|116.89|118.61|116.81|118.69|116.89|118.61|116.81|10
1655367360000|2022-06-16 08:16:00|118.6|116.8|118.6|116.8|118.61|116.81|118.58|116.78|8
1655367370000|2022-06-16 08:16:10|118.59|116.79|118.59|116.79|118.61|116.81|118.59|116.79|5
1655367380000|2022-06-16 08:16:20|118.55|116.75|118.53|116.73|118.55|116.75|118.5|116.7|10
1655367390000|2022-06-16 08:16:30|118.5|116.7|118.45|116.65|118.5|116.7|118.44|116.64|13
1655367400000|2022-06-16 08:16:40|118.46|116.66|118.54|116.74|118.55|116.75|118.43|116.63|19
1655367410000|2022-06-16 08:16:50|118.56|116.76|118.55|116.75|118.56|116.76|118.54|116.74|10
1655367420000|2022-06-16 08:17:00|118.56|116.76|118.52|116.72|118.58|116.78|118.52|116.72|6
1655367430000|2022-06-16 08:17:10|118.53|116.73|118.53|116.73|118.55|116.75|118.52|116.72|11
1655367440000|2022-06-16 08:17:20|118.52|116.72|118.51|116.71|118.54|116.74|118.45|116.65|14
1655367450000|2022-06-16 08:17:30|118.52|116.72|118.56|116.76|118.56|116.76|118.5|116.7|13
1655367460000|2022-06-16 08:17:40|118.57|116.77|118.8|117|118.82|117.02|118.56|116.76|13
1655367470000|2022-06-16 08:17:50|118.82|117.02|118.84|117.04|118.85|117.05|118.8|117|10
1655367480000|2022-06-16 08:18:00|118.82|117.02|118.84|117.04|118.84|117.04|118.8|117|10
1655367490000|2022-06-16 08:18:10|118.85|117.05|118.88|117.08|118.88|117.08|118.8|117|14
1655367500000|2022-06-16 08:18:20|118.89|117.09|118.75|116.95|118.89|117.09|118.75|116.95|12
1655367510000|2022-06-16 08:18:30|118.74|116.94|118.65|116.85|118.74|116.94|118.59|116.79|19
1655367520000|2022-06-16 08:18:40|118.66|116.86|118.7|116.9|118.71|116.91|118.65|116.85|15
1655367530000|2022-06-16 08:18:50|118.75|116.95|118.79|116.99|118.79|116.99|118.75|116.95|9
1655367540000|2022-06-16 08:19:00|118.78|116.98|118.67|116.87|118.78|116.98|118.65|116.85|10
1655367550000|2022-06-16 08:19:10|118.68|116.88|118.77|116.97|118.78|116.98|118.68|116.88|12
1655367560000|2022-06-16 08:19:20|118.78|116.98|118.8|117|118.81|117.01|118.76|116.96|11
1655367570000|2022-06-16 08:19:30|118.81|117.01|118.86|117.06|118.86|117.06|118.79|116.99|11
1655367580000|2022-06-16 08:19:40|118.85|117.05|118.86|117.06|118.87|117.07|118.85|117.05|6
1655367590000|2022-06-16 08:19:50|118.85|117.05|118.85|117.05|118.85|117.05|118.85|117.05|1
1655367600000|2022-06-16 08:20:00|118.84|117.04|119.13|117.33|119.17|117.37|118.84|117.04|23
1655367610000|2022-06-16 08:20:10|119.19|117.39|119.47|117.67|119.47|117.67|119.15|117.35|21
1655367620000|2022-06-16 08:20:20|119.46|117.66|119.45|117.65|119.47|117.67|119.44|117.64|9
1655367630000|2022-06-16 08:20:30|119.52|117.72|119.62|117.82|119.62|117.82|119.52|117.72|8
1655367640000|2022-06-16 08:20:40|119.6|117.8|119.54|117.74|119.61|117.81|119.54|117.74|11
1655367650000|2022-06-16 08:20:50|119.55|117.75|119.53|117.73|119.55|117.75|119.5|117.7|9
1655367660000|2022-06-16 08:21:00|119.52|117.72|119.4|117.6|119.53|117.73|119.37|117.57|18
1655367670000|2022-06-16 08:21:10|119.42|117.62|119.54|117.74|119.54|117.74|119.42|117.62|10
1655367680000|2022-06-16 08:21:20|119.53|117.73|119.53|117.73|119.56|117.76|119.53|117.73|8
1655367690000|2022-06-16 08:21:30|119.52|117.72|119.44|117.64|119.52|117.72|119.42|117.62|9
1655367700000|2022-06-16 08:21:40|119.45|117.65|119.45|117.65|119.47|117.67|119.41|117.61|9
1655367710000|2022-06-16 08:21:50|119.44|117.64|119.26|117.46|119.44|117.64|119.26|117.46|16
1655367720000|2022-06-16 08:22:00|119.25|117.45|119.24|117.44|119.25|117.45|119.2|117.4|12
1655367730000|2022-06-16 08:22:10|119.25|117.45|119.26|117.46|119.28|117.48|119.25|117.45|12
1655367740000|2022-06-16 08:22:20|119.25|117.45|119.3|117.5|119.3|117.5|119.25|117.45|8
1655367750000|2022-06-16 08:22:30|119.31|117.51|119.35|117.55|119.36|117.56|119.31|117.51|12
1655367760000|2022-06-16 08:22:40|119.36|117.56|119.35|117.55|119.36|117.56|119.35|117.55|4
1655367770000|2022-06-16 08:22:50|119.36|117.56|119.35|117.55|119.36|117.56|119.35|117.55|4
1655367780000|2022-06-16 08:23:00|119.34|117.54|119.25|117.45|119.34|117.54|119.25|117.45|9
1655367790000|2022-06-16 08:23:10|119.24|117.44|119.23|117.43|119.25|117.45|119.21|117.41|7
1655367800000|2022-06-16 08:23:20|119.19|117.39|119.21|117.41|119.21|117.41|119.14|117.34|8
1655367810000|2022-06-16 08:23:30|119.22|117.42|119.3|117.5|119.3|117.5|119.22|117.42|7
1655367820000|2022-06-16 08:23:40|119.31|117.51|119.28|117.48|119.32|117.52|119.27|117.47|5
1655367830000|2022-06-16 08:23:50|119.29|117.49|119.32|117.52|119.33|117.53|119.29|117.49|8
1655367840000|2022-06-16 08:24:00|119.31|117.51|119.27|117.47|119.31|117.51|119.24|117.44|18
1655367850000|2022-06-16 08:24:10|119.28|117.48|119.38|117.58|119.38|117.58|119.27|117.47|12
1655367860000|2022-06-16 08:24:20|119.39|117.59|119.5|117.7|119.5|117.7|119.39|117.59|9
1655367870000|2022-06-16 08:24:30|119.48|117.68|119.44|117.64|119.49|117.69|119.44|117.64|7
1655367880000|2022-06-16 08:24:40|119.45|117.65|119.47|117.67|119.49|117.69|119.44|117.64|6
1655367890000|2022-06-16 08:24:50|119.46|117.66|119.34|117.54|119.46|117.66|119.32|117.52|14
1655367900000|2022-06-16 08:25:00|119.36|117.56|119.33|117.53|119.37|117.57|119.3|117.5|17
1655367910000|2022-06-16 08:25:10|119.35|117.55|119.35|117.55|119.38|117.58|119.34|117.54|9
1655367920000|2022-06-16 08:25:20|119.34|117.54|119.38|117.58|119.38|117.58|119.34|117.54|4
1655367930000|2022-06-16 08:25:30|119.39|117.59|119.44|117.64|119.44|117.64|119.39|117.59|4
1655367940000|2022-06-16 08:25:40|119.45|117.65|119.44|117.64|119.46|117.66|119.43|117.63|7
1655367950000|2022-06-16 08:25:50|119.46|117.66|119.44|117.64|119.46|117.66|119.43|117.63|8
1655367960000|2022-06-16 08:26:00|119.43|117.63|119.47|117.67|119.47|117.67|119.42|117.62|12
1655367970000|2022-06-16 08:26:10|119.49|117.69|119.51|117.71|119.53|117.73|119.49|117.69|7
1655367980000|2022-06-16 08:26:20|119.52|117.72|119.58|117.78|119.58|117.78|119.52|117.72|9
1655367990000|2022-06-16 08:26:30|119.56|117.76|119.56|117.76|119.58|117.78|119.55|117.75|7
1655368000000|2022-06-16 08:26:40|119.57|117.77|119.57|117.77|119.57|117.77|119.57|117.77|1
1655368010000|2022-06-16 08:26:50|119.56|117.76|119.56|117.76|119.56|117.76|119.56|117.76|1
1655368020000|2022-06-16 08:27:00|119.55|117.75|119.55|117.75|119.55|117.75|119.55|117.75|1
1655368030000|2022-06-16 08:27:10|119.54|117.74|119.65|117.85|119.66|117.86|119.54|117.74|7
1655368040000|2022-06-16 08:27:20|119.64|117.84|119.61|117.81|119.64|117.84|119.61|117.81|3
1655368050000|2022-06-16 08:27:30|119.58|117.78|119.55|117.75|119.62|117.82|119.54|117.74|14
1655368060000|2022-06-16 08:27:40|119.54|117.74|119.43|117.63|119.54|117.74|119.39|117.59|12
1655368070000|2022-06-16 08:27:50|119.42|117.62|119.36|117.56|119.42|117.62|119.33|117.53|14
1655368080000|2022-06-16 08:28:00|119.35|117.55|119.22|117.42|119.35|117.55|119.22|117.42|11
1655368090000|2022-06-16 08:28:10|119.23|117.43|119.27|117.47|119.28|117.48|119.23|117.43|7
1655368100000|2022-06-16 08:28:20|119.25|117.45|119.26|117.46|119.29|117.49|119.25|117.45|10
1655368110000|2022-06-16 08:28:30|119.28|117.48|119.32|117.52|119.33|117.53|119.26|117.46|10
1655368120000|2022-06-16 08:28:40|119.33|117.53|119.43|117.63|119.43|117.63|119.33|117.53|5
1655368130000|2022-06-16 08:28:50|119.44|117.64|119.43|117.63|119.46|117.66|119.43|117.63|5
1655368140000|2022-06-16 08:29:00|119.44|117.64|119.26|117.46|119.44|117.64|119.26|117.46|15
1655368150000|2022-06-16 08:29:10|119.27|117.47|119.27|117.47|119.31|117.51|119.25|117.45|12
1655368160000|2022-06-16 08:29:20|119.26|117.46|119.18|117.38|119.26|117.46|119.18|117.38|17
1655368170000|2022-06-16 08:29:30|119.19|117.39|119.32|117.52|119.33|117.53|119.18|117.38|13
1655368190000|2022-06-16 08:29:50|119.33|117.53|119.39|117.59|119.4|117.6|119.33|117.53|7
1655368200000|2022-06-16 08:30:00|119.38|117.58|119.39|117.59|119.42|117.62|119.38|117.58|7
1655368210000|2022-06-16 08:30:10|119.37|117.57|119.33|117.53|119.38|117.58|119.33|117.53|7
1655368220000|2022-06-16 08:30:20|119.32|117.52|119.26|117.46|119.32|117.52|119.2|117.4|14
1655368230000|2022-06-16 08:30:30|119.25|117.45|119.35|117.55|119.35|117.55|119.25|117.45|7
1655368240000|2022-06-16 08:30:40|119.38|117.58|119.47|117.67|119.47|117.67|119.38|117.58|14
1655368250000|2022-06-16 08:30:50|119.45|117.65|119.39|117.59|119.46|117.66|119.39|117.59|16
1655368260000|2022-06-16 08:31:00|119.4|117.6|119.34|117.54|119.4|117.6|119.31|117.51|17
1655368270000|2022-06-16 08:31:10|119.33|117.53|119.39|117.59|119.42|117.62|119.33|117.53|18
1655368280000|2022-06-16 08:31:20|119.41|117.61|119.43|117.63|119.46|117.66|119.38|117.58|18
1655368290000|2022-06-16 08:31:30|119.44|117.64|119.46|117.66|119.46|117.66|119.38|117.58|22
1655368300000|2022-06-16 08:31:40|119.47|117.67|119.6|117.8|119.6|117.8|119.43|117.63|18
1655368310000|2022-06-16 08:31:50|119.61|117.81|119.81|118.01|119.82|118.02|119.61|117.81|19
1655368320000|2022-06-16 08:32:00|119.82|118.02|119.97|118.17|119.97|118.17|119.82|118.02|21
1655368330000|2022-06-16 08:32:10|119.98|118.18|119.94|118.14|120.08|118.28|119.94|118.14|22
1655368340000|2022-06-16 08:32:20|119.95|118.15|120.02|118.22|120.02|118.22|119.95|118.15|12
1655368350000|2022-06-16 08:32:30|120.01|118.21|119.95|118.15|120.01|118.21|119.93|118.13|27
1655368360000|2022-06-16 08:32:40|119.97|118.17|119.93|118.13|119.98|118.18|119.93|118.13|19
1655368370000|2022-06-16 08:32:50|119.92|118.12|119.89|118.09|119.92|118.12|119.8|118|15
1655368380000|2022-06-16 08:33:00|119.9|118.1|119.89|118.09|119.9|118.1|119.87|118.07|16
1655368390000|2022-06-16 08:33:10|119.9|118.1|119.9|118.1|119.96|118.16|119.9|118.1|12
1655368400000|2022-06-16 08:33:20|119.89|118.09|119.74|117.94|119.89|118.09|119.73|117.93|16
1655368410000|2022-06-16 08:33:30|119.73|117.93|119.64|117.84|119.73|117.93|119.6|117.8|17
1655368420000|2022-06-16 08:33:40|119.63|117.83|119.79|117.99|119.8|118|119.61|117.81|12
1655368430000|2022-06-16 08:33:50|119.8|118|119.92|118.12|119.92|118.12|119.8|118|9
1655368440000|2022-06-16 08:34:00|119.93|118.13|119.86|118.06|119.96|118.16|119.82|118.02|16
1655368450000|2022-06-16 08:34:10|119.81|118.01|119.72|117.92|119.83|118.03|119.72|117.92|13
1655368460000|2022-06-16 08:34:20|119.71|117.91|119.67|117.87|119.74|117.94|119.67|117.87|14
1655368470000|2022-06-16 08:34:30|119.66|117.86|119.65|117.85|119.67|117.87|119.63|117.83|9
1655368480000|2022-06-16 08:34:40|119.66|117.86|119.67|117.87|119.67|117.87|119.66|117.86|6
1655368490000|2022-06-16 08:34:50|119.65|117.85|119.66|117.86|119.68|117.88|119.65|117.85|19
1655368500000|2022-06-16 08:35:00|119.67|117.87|119.64|117.84|119.68|117.88|119.58|117.78|16
1655368510000|2022-06-16 08:35:10|119.65|117.85|119.72|117.92|119.72|117.92|119.65|117.85|6
1655368520000|2022-06-16 08:35:20|119.73|117.93|119.77|117.97|119.77|117.97|119.73|117.93|9
1655368530000|2022-06-16 08:35:30|119.76|117.96|119.69|117.89|119.76|117.96|119.67|117.87|14
1655368540000|2022-06-16 08:35:40|119.7|117.9|119.63|117.83|119.7|117.9|119.61|117.81|16
1655368550000|2022-06-16 08:35:50|119.64|117.84|119.7|117.9|119.72|117.92|119.63|117.83|17
1655368560000|2022-06-16 08:36:00|119.69|117.89|119.71|117.91|119.72|117.92|119.69|117.89|9
1655368570000|2022-06-16 08:36:10|119.72|117.92|119.65|117.85|119.72|117.92|119.64|117.84|17
1655368580000|2022-06-16 08:36:20|119.64|117.84|119.55|117.75|119.65|117.85|119.55|117.75|18
1655368590000|2022-06-16 08:36:30|119.54|117.74|119.47|117.67|119.54|117.74|119.47|117.67|11
1655368600000|2022-06-16 08:36:40|119.48|117.68|119.66|117.86|119.66|117.86|119.48|117.68|17
1655368610000|2022-06-16 08:36:50|119.67|117.87|119.7|117.9|119.71|117.91|119.66|117.86|10
1655368620000|2022-06-16 08:37:00|119.69|117.89|119.72|117.92|119.72|117.92|119.67|117.87|12
1655368630000|2022-06-16 08:37:10|119.71|117.91|119.74|117.94|119.75|117.95|119.71|117.91|7
1655368640000|2022-06-16 08:37:20|119.75|117.95|119.77|117.97|119.77|117.97|119.74|117.94|4
1655368650000|2022-06-16 08:37:30|119.79|117.99|119.84|118.04|119.86|118.06|119.79|117.99|11
1655368660000|2022-06-16 08:37:40|119.83|118.03|119.8|118|119.83|118.03|119.8|118|10
1655368670000|2022-06-16 08:37:50|119.78|117.98|119.81|118.01|119.82|118.02|119.77|117.97|12
1655368680000|2022-06-16 08:38:00|119.82|118.02|119.82|118.02|119.83|118.03|119.81|118.01|11
1655368690000|2022-06-16 08:38:10|119.83|118.03|119.85|118.05|119.85|118.05|119.82|118.02|7
1655368700000|2022-06-16 08:38:20|119.86|118.06|119.89|118.09|119.91|118.11|119.85|118.05|7
1655368710000|2022-06-16 08:38:30|119.88|118.08|119.88|118.08|119.88|118.08|119.84|118.04|9
1655368720000|2022-06-16 08:38:40|119.89|118.09|119.9|118.1|119.91|118.11|119.88|118.08|7
1655368730000|2022-06-16 08:38:50|119.94|118.14|119.93|118.13|119.96|118.16|119.93|118.13|7
1655368740000|2022-06-16 08:39:00|119.92|118.12|119.89|118.09|119.92|118.12|119.88|118.08|11
1655368750000|2022-06-16 08:39:10|119.87|118.07|119.89|118.09|119.91|118.11|119.87|118.07|17
1655368760000|2022-06-16 08:39:20|119.9|118.1|119.91|118.11|119.92|118.12|119.9|118.1|6
1655368770000|2022-06-16 08:39:30|119.92|118.12|119.82|118.02|119.92|118.12|119.82|118.02|11
1655368780000|2022-06-16 08:39:40|119.83|118.03|119.9|118.1|119.9|118.1|119.81|118.01|21
1655368790000|2022-06-16 08:39:50|119.89|118.09|119.95|118.15|119.95|118.15|119.86|118.06|13
1655368800000|2022-06-16 08:40:00|119.96|118.16|119.77|117.97|119.96|118.16|119.77|117.97|15
1655368810000|2022-06-16 08:40:10|119.76|117.96|119.7|117.9|119.76|117.96|119.64|117.84|14
1655368820000|2022-06-16 08:40:20|119.71|117.91|119.74|117.94|119.76|117.96|119.68|117.88|17
1655368830000|2022-06-16 08:40:30|119.72|117.92|119.64|117.84|119.74|117.94|119.64|117.84|22
1655368840000|2022-06-16 08:40:40|119.66|117.86|119.67|117.87|119.67|117.87|119.63|117.83|17
1655368850000|2022-06-16 08:40:50|119.68|117.88|119.67|117.87|119.71|117.91|119.66|117.86|15
1655368860000|2022-06-16 08:41:00|119.68|117.88|119.64|117.84|119.68|117.88|119.59|117.79|14
1655368870000|2022-06-16 08:41:10|119.63|117.83|119.65|117.85|119.65|117.85|119.62|117.82|12
1655368880000|2022-06-16 08:41:20|119.64|117.84|119.66|117.86|119.68|117.88|119.63|117.83|8
1655368890000|2022-06-16 08:41:30|119.65|117.85|119.67|117.87|119.67|117.87|119.63|117.83|16
1655368900000|2022-06-16 08:41:40|119.68|117.88|119.71|117.91|119.71|117.91|119.68|117.88|10
1655368910000|2022-06-16 08:41:50|119.7|117.9|119.62|117.82|119.71|117.91|119.6|117.8|14
1655368920000|2022-06-16 08:42:00|119.63|117.83|119.61|117.81|119.64|117.84|119.56|117.76|16
1655368930000|2022-06-16 08:42:10|119.62|117.82|119.64|117.84|119.67|117.87|119.62|117.82|9
1655368940000|2022-06-16 08:42:20|119.63|117.83|119.66|117.86|119.66|117.86|119.63|117.83|3
1655368950000|2022-06-16 08:42:30|119.65|117.85|119.61|117.81|119.65|117.85|119.61|117.81|17
1655368960000|2022-06-16 08:42:40|119.62|117.82|119.61|117.81|119.62|117.82|119.48|117.68|18
1655368970000|2022-06-16 08:42:50|119.6|117.8|119.59|117.79|119.62|117.82|119.59|117.79|12
1655368980000|2022-06-16 08:43:00|119.6|117.8|119.64|117.84|119.65|117.85|119.59|117.79|9
1655368990000|2022-06-16 08:43:10|119.62|117.82|119.38|117.58|119.63|117.83|119.38|117.58|19
1655369000000|2022-06-16 08:43:20|119.4|117.6|119.32|117.52|119.43|117.63|119.32|117.52|16
1655369010000|2022-06-16 08:43:30|119.3|117.5|119.36|117.56|119.37|117.57|119.3|117.5|17
1655369020000|2022-06-16 08:43:40|119.37|117.57|119.47|117.67|119.52|117.72|119.35|117.55|22
1655369030000|2022-06-16 08:43:50|119.49|117.69|119.49|117.69|119.52|117.72|119.47|117.67|15
1655369040000|2022-06-16 08:44:00|119.47|117.67|119.49|117.69|119.53|117.73|119.47|117.67|13
1655369050000|2022-06-16 08:44:10|119.47|117.67|119.41|117.61|119.48|117.68|119.41|117.61|6
1655369060000|2022-06-16 08:44:20|119.36|117.56|119.38|117.58|119.38|117.58|119.33|117.53|10
1655369070000|2022-06-16 08:44:30|119.41|117.61|119.49|117.69|119.5|117.7|119.39|117.59|14
1655369080000|2022-06-16 08:44:40|119.48|117.68|119.46|117.66|119.48|117.68|119.46|117.66|6
1655369090000|2022-06-16 08:44:50|119.45|117.65|119.46|117.66|119.46|117.66|119.43|117.63|9
1655369100000|2022-06-16 08:45:00|119.44|117.64|119.4|117.6|119.44|117.64|119.24|117.44|15
1655369120000|2022-06-16 08:45:20|119.41|117.61|119.41|117.61|119.41|117.61|119.41|117.61|1
1655369130000|2022-06-16 08:45:30|119.4|117.6|119.37|117.57|119.4|117.6|119.36|117.56|5
1655369140000|2022-06-16 08:45:40|119.38|117.58|119.31|117.51|119.38|117.58|119.29|117.49|12
1655369150000|2022-06-16 08:45:50|119.32|117.52|119.34|117.54|119.34|117.54|119.26|117.46|15
1655369160000|2022-06-16 08:46:00|119.35|117.55|119.29|117.49|119.35|117.55|119.28|117.48|11
1655369170000|2022-06-16 08:46:10|119.26|117.46|119.23|117.43|119.28|117.48|119.23|117.43|5
1655369180000|2022-06-16 08:46:20|119.25|117.45|119.23|117.43|119.25|117.45|119.23|117.43|8
1655369190000|2022-06-16 08:46:30|119.21|117.41|119.24|117.44|119.24|117.44|119.19|117.39|13
1655369200000|2022-06-16 08:46:40|119.25|117.45|119.28|117.48|119.29|117.49|119.25|117.45|12
1655369210000|2022-06-16 08:46:50|119.29|117.49|119.27|117.47|119.29|117.49|119.24|117.44|11
1655369220000|2022-06-16 08:47:00|119.26|117.46|119.24|117.44|119.27|117.47|119.23|117.43|8
1655369230000|2022-06-16 08:47:10|119.25|117.45|119.24|117.44|119.26|117.46|119.24|117.44|10
1655369240000|2022-06-16 08:47:20|119.23|117.43|119.23|117.43|119.23|117.43|119.23|117.43|1
1655369250000|2022-06-16 08:47:30|119.25|117.45|119.28|117.48|119.3|117.5|119.23|117.43|20
1655369260000|2022-06-16 08:47:40|119.29|117.49|119.26|117.46|119.29|117.49|119.26|117.46|12
1655369270000|2022-06-16 08:47:50|119.27|117.47|119.28|117.48|119.28|117.48|119.27|117.47|2
1655369280000|2022-06-16 08:48:00|119.27|117.47|119.21|117.41|119.27|117.47|119.12|117.32|15
1655369290000|2022-06-16 08:48:10|119.2|117.4|119.21|117.41|119.24|117.44|119.2|117.4|6
1655369300000|2022-06-16 08:48:20|119.22|117.42|119.22|117.42|119.22|117.42|119.21|117.41|3
1655369310000|2022-06-16 08:48:30|119.24|117.44|119.26|117.46|119.26|117.46|119.24|117.44|2
1655369320000|2022-06-16 08:48:40|119.27|117.47|119.22|117.42|119.3|117.5|119.22|117.42|12
1655369330000|2022-06-16 08:48:50|119.23|117.43|119.32|117.52|119.32|117.52|119.23|117.43|14
1655369340000|2022-06-16 08:49:00|119.31|117.51|119.31|117.51|119.32|117.52|119.31|117.51|5
1655369350000|2022-06-16 08:49:10|119.32|117.52|119.23|117.43|119.32|117.52|119.21|117.41|18
1655369360000|2022-06-16 08:49:20|119.24|117.44|119.27|117.47|119.28|117.48|119.24|117.44|8
1655369370000|2022-06-16 08:49:30|119.28|117.48|119.29|117.49|119.29|117.49|119.27|117.47|8
1655369380000|2022-06-16 08:49:40|119.3|117.5|119.35|117.55|119.35|117.55|119.3|117.5|13
1655369390000|2022-06-16 08:49:50|119.34|117.54|119.41|117.61|119.41|117.61|119.32|117.52|8
1655369400000|2022-06-16 08:50:00|119.44|117.64|119.41|117.61|119.45|117.65|119.4|117.6|12
1655369410000|2022-06-16 08:50:10|119.4|117.6|119.24|117.44|119.4|117.6|119.24|117.44|15
1655369420000|2022-06-16 08:50:20|119.22|117.42|119.22|117.42|119.25|117.45|119.18|117.38|17
1655369430000|2022-06-16 08:50:30|119.19|117.39|119.23|117.43|119.23|117.43|119.18|117.38|7
1655369440000|2022-06-16 08:50:40|119.24|117.44|119.12|117.32|119.25|117.45|119.12|117.32|23
1655369450000|2022-06-16 08:50:50|119.1|117.3|119.24|117.44|119.25|117.45|119.1|117.3|16
1655369460000|2022-06-16 08:51:00|119.23|117.43|119.25|117.45|119.27|117.47|119.22|117.42|10
1655369470000|2022-06-16 08:51:10|119.22|117.42|119.14|117.34|119.22|117.42|119.09|117.29|21
1655369480000|2022-06-16 08:51:20|119.17|117.37|119.16|117.36|119.17|117.37|119.14|117.34|17
1655369490000|2022-06-16 08:51:30|119.15|117.35|119.14|117.34|119.15|117.35|119.1|117.3|13
1655369500000|2022-06-16 08:51:40|119.15|117.35|119.18|117.38|119.18|117.38|119.13|117.33|8
1655369510000|2022-06-16 08:51:50|119.19|117.39|119.22|117.42|119.22|117.42|119.19|117.39|10
1655369520000|2022-06-16 08:52:00|119.23|117.43|119.21|117.41|119.24|117.44|119.21|117.41|9
1655369530000|2022-06-16 08:52:10|119.19|117.39|119.24|117.44|119.25|117.45|119.19|117.39|8
1655369540000|2022-06-16 08:52:20|119.23|117.43|119.23|117.43|119.27|117.47|119.23|117.43|6
1655369550000|2022-06-16 08:52:30|119.24|117.44|119.23|117.43|119.26|117.46|119.23|117.43|6
1655369560000|2022-06-16 08:52:40|119.24|117.44|119.22|117.42|119.24|117.44|119.19|117.39|10
1655369570000|2022-06-16 08:52:50|119.23|117.43|119.23|117.43|119.28|117.48|119.22|117.42|15
1655369580000|2022-06-16 08:53:00|119.24|117.44|119.21|117.41|119.24|117.44|119.2|117.4|15
1655369590000|2022-06-16 08:53:10|119.22|117.42|119.22|117.42|119.22|117.42|119.19|117.39|13
1655369600000|2022-06-16 08:53:20|119.23|117.43|119.22|117.42|119.23|117.43|119.22|117.42|2
1655369610000|2022-06-16 08:53:30|119.23|117.43|119.23|117.43|119.24|117.44|119.22|117.42|7
1655369620000|2022-06-16 08:53:40|119.22|117.42|119.31|117.51|119.32|117.52|119.22|117.42|15
1655369630000|2022-06-16 08:53:50|119.3|117.5|119.3|117.5|119.31|117.51|119.29|117.49|10
1655369640000|2022-06-16 08:54:00|119.31|117.51|119.33|117.53|119.37|117.57|119.31|117.51|10
1655369650000|2022-06-16 08:54:10|119.34|117.54|119.34|117.54|119.36|117.56|119.34|117.54|7
1655369660000|2022-06-16 08:54:20|119.35|117.55|119.35|117.55|119.36|117.56|119.34|117.54|6
1655369670000|2022-06-16 08:54:30|119.37|117.57|119.37|117.57|119.39|117.59|119.36|117.56|7
1655369680000|2022-06-16 08:54:40|119.36|117.56|119.38|117.58|119.38|117.58|119.36|117.56|5
1655369690000|2022-06-16 08:54:50|119.37|117.57|119.39|117.59|119.39|117.59|119.37|117.57|7
1655369700000|2022-06-16 08:55:00|119.38|117.58|119.39|117.59|119.4|117.6|119.35|117.55|15
1655369710000|2022-06-16 08:55:10|119.37|117.57|119.33|117.53|119.38|117.58|119.33|117.53|9
1655369720000|2022-06-16 08:55:20|119.3|117.5|119.21|117.41|119.3|117.5|119.21|117.41|21
1655369730000|2022-06-16 08:55:30|119.23|117.43|119.3|117.5|119.31|117.51|119.23|117.43|11
1655369740000|2022-06-16 08:55:40|119.31|117.51|119.3|117.5|119.32|117.52|119.29|117.49|8
1655369750000|2022-06-16 08:55:50|119.29|117.49|119.35|117.55|119.35|117.55|119.29|117.49|10
1655369760000|2022-06-16 08:56:00|119.34|117.54|119.33|117.53|119.34|117.54|119.33|117.53|2
1655369770000|2022-06-16 08:56:10|119.34|117.54|119.35|117.55|119.36|117.56|119.34|117.54|7
1655369780000|2022-06-16 08:56:20|119.36|117.56|119.36|117.56|119.36|117.56|119.34|117.54|5
1655369790000|2022-06-16 08:56:30|119.35|117.55|119.26|117.46|119.35|117.55|119.25|117.45|15
1655369800000|2022-06-16 08:56:40|119.25|117.45|119.3|117.5|119.31|117.51|119.25|117.45|10
1655369810000|2022-06-16 08:56:50|119.31|117.51|119.34|117.54|119.34|117.54|119.31|117.51|3
1655369820000|2022-06-16 08:57:00|119.35|117.55|119.36|117.56|119.37|117.57|119.34|117.54|9
1655369830000|2022-06-16 08:57:10|119.35|117.55|119.37|117.57|119.37|117.57|119.35|117.55|3
1655369840000|2022-06-16 08:57:20|119.36|117.56|119.35|117.55|119.37|117.57|119.35|117.55|4
1655369850000|2022-06-16 08:57:30|119.36|117.56|119.39|117.59|119.4|117.6|119.35|117.55|10
1655369860000|2022-06-16 08:57:40|119.41|117.61|119.35|117.55|119.41|117.61|119.35|117.55|8
1655369870000|2022-06-16 08:57:50|119.34|117.54|119.39|117.59|119.39|117.59|119.34|117.54|14
1655369880000|2022-06-16 08:58:00|119.49|117.69|119.47|117.67|119.51|117.71|119.47|117.67|10
1655369890000|2022-06-16 08:58:10|119.45|117.65|119.44|117.64|119.45|117.65|119.41|117.61|10
1655369900000|2022-06-16 08:58:20|119.43|117.63|119.35|117.55|119.44|117.64|119.35|117.55|18
1655369910000|2022-06-16 08:58:30|119.36|117.56|119.42|117.62|119.43|117.63|119.35|117.55|16
1655369920000|2022-06-16 08:58:40|119.43|117.63|119.45|117.65|119.45|117.65|119.37|117.57|18
1655369930000|2022-06-16 08:58:50|119.43|117.63|119.45|117.65|119.46|117.66|119.43|117.63|5
1655369940000|2022-06-16 08:59:00|119.44|117.64|119.41|117.61|119.44|117.64|119.41|117.61|4
1655369950000|2022-06-16 08:59:10|119.4|117.6|119.25|117.45|119.4|117.6|119.25|117.45|18
1655369960000|2022-06-16 08:59:20|119.24|117.44|119.31|117.51|119.33|117.53|119.23|117.43|13
1655369970000|2022-06-16 08:59:30|119.32|117.52|119.32|117.52|119.33|117.53|119.32|117.52|7
1655369980000|2022-06-16 08:59:40|119.33|117.53|119.34|117.54|119.35|117.55|119.33|117.53|6
1655369990000|2022-06-16 08:59:50|119.33|117.53|119.33|117.53|119.34|117.54|119.33|117.53|7
1655370000000|2022-06-16 09:00:00|119.34|117.54|119.2|117.4|119.34|117.54|119.11|117.31|20
1655370010000|2022-06-16 09:00:10|119.19|117.39|119.26|117.46|119.32|117.52|119.17|117.37|23
1655370020000|2022-06-16 09:00:20|119.27|117.47|119.28|117.48|119.38|117.58|119.26|117.46|16
1655370030000|2022-06-16 09:00:30|119.29|117.49|119.31|117.51|119.31|117.51|119.28|117.48|9
1655370040000|2022-06-16 09:00:40|119.32|117.52|119.32|117.52|119.35|117.55|119.31|117.51|9
1655370050000|2022-06-16 09:00:50|119.31|117.51|119.18|117.38|119.31|117.51|119.16|117.36|13
1655370060000|2022-06-16 09:01:00|119.17|117.37|119.25|117.45|119.26|117.46|119.17|117.37|14
1655370070000|2022-06-16 09:01:10|119.26|117.46|119.27|117.47|119.29|117.49|119.25|117.45|10
1655370080000|2022-06-16 09:01:20|119.26|117.46|119.24|117.44|119.26|117.46|119.24|117.44|5
1655370090000|2022-06-16 09:01:30|119.22|117.42|119.21|117.41|119.22|117.42|119.17|117.37|13
1655370100000|2022-06-16 09:01:40|119.2|117.4|119.21|117.41|119.23|117.43|119.2|117.4|6
1655370110000|2022-06-16 09:01:50|119.22|117.42|119.2|117.4|119.23|117.43|119.19|117.39|10
1655370120000|2022-06-16 09:02:00|119.19|117.39|119.19|117.39|119.19|117.39|119.18|117.38|3
1655370130000|2022-06-16 09:02:10|119.2|117.4|119.21|117.41|119.27|117.47|119.2|117.4|15
1655370140000|2022-06-16 09:02:20|119.22|117.42|119.21|117.41|119.22|117.42|119.21|117.41|4
1655370150000|2022-06-16 09:02:30|119.2|117.4|119.16|117.36|119.2|117.4|119.1|117.3|18
1655370160000|2022-06-16 09:02:40|119.15|117.35|119.02|117.22|119.15|117.35|119.02|117.22|22
1655370170000|2022-06-16 09:02:50|119|117.2|118.94|117.14|119|117.2|118.9|117.1|15
1655370180000|2022-06-16 09:03:00|118.92|117.12|118.72|116.92|118.92|117.12|118.61|116.81|21
1655370190000|2022-06-16 09:03:10|118.71|116.91|118.52|116.72|118.71|116.91|118.48|116.68|20
1655370200000|2022-06-16 09:03:20|118.54|116.74|118.69|116.89|118.7|116.9|118.54|116.74|17
1655370210000|2022-06-16 09:03:30|118.72|116.92|118.57|116.77|118.73|116.93|118.57|116.77|16
1655370220000|2022-06-16 09:03:40|118.52|116.72|118.51|116.71|118.55|116.75|118.48|116.68|18
1655370230000|2022-06-16 09:03:50|118.53|116.73|118.5|116.7|118.57|116.77|118.5|116.7|11
1655370240000|2022-06-16 09:04:00|118.51|116.71|118.54|116.74|118.65|116.85|118.51|116.71|18
1655370250000|2022-06-16 09:04:10|118.49|116.69|118.53|116.73|118.57|116.77|118.48|116.68|12
1655370260000|2022-06-16 09:04:20|118.54|116.74|118.43|116.63|118.54|116.74|118.43|116.63|17
1655370270000|2022-06-16 09:04:30|118.44|116.64|118.4|116.6|118.44|116.64|118.36|116.56|26
1655370280000|2022-06-16 09:04:40|118.39|116.59|118.11|116.31|118.39|116.59|118.05|116.25|27
1655370290000|2022-06-16 09:04:50|118.09|116.29|118.26|116.46|118.29|116.49|118.09|116.29|24
1655370300000|2022-06-16 09:05:00|118.25|116.45|118.04|116.24|118.29|116.49|118.02|116.22|31
1655370310000|2022-06-16 09:05:10|118.08|116.28|117.94|116.14|118.13|116.33|117.93|116.13|25
1655370320000|2022-06-16 09:05:20|117.93|116.13|117.71|115.91|117.93|116.13|117.61|115.81|26
1655370330000|2022-06-16 09:05:30|117.73|115.93|117.63|115.83|117.73|115.93|117.62|115.82|26
1655370340000|2022-06-16 09:05:40|117.61|115.81|117.54|115.74|117.61|115.81|117.45|115.65|23
1655370350000|2022-06-16 09:05:50|117.53|115.73|117.19|115.39|117.53|115.73|117.19|115.39|26
1655370360000|2022-06-16 09:06:00|117.22|115.42|117.12|115.32|117.22|115.42|117.06|115.26|27
1655370370000|2022-06-16 09:06:10|117.11|115.31|117.47|115.67|117.52|115.72|117.11|115.31|34
1655370380000|2022-06-16 09:06:20|117.46|115.66|117.14|115.34|117.46|115.66|117.11|115.31|28
1655370390000|2022-06-16 09:06:30|117.15|115.35|117.15|115.35|117.16|115.36|116.94|115.14|22
1655370400000|2022-06-16 09:06:40|117.23|115.43|117.17|115.37|117.27|115.47|117.12|115.32|27
1655370410000|2022-06-16 09:06:50|117.22|115.42|117.24|115.44|117.36|115.56|117.22|115.42|18
1655370420000|2022-06-16 09:07:00|117.27|115.47|117.04|115.24|117.3|115.5|116.99|115.19|32
1655370430000|2022-06-16 09:07:10|117.05|115.25|117.22|115.42|117.27|115.47|117.05|115.25|26
1655370440000|2022-06-16 09:07:20|117.21|115.41|117.09|115.29|117.23|115.43|117.06|115.26|19
1655370450000|2022-06-16 09:07:30|117.1|115.3|116.9|115.1|117.1|115.3|116.89|115.09|26
1655370460000|2022-06-16 09:07:40|116.92|115.12|116.92|115.12|117.06|115.26|116.92|115.12|22
1655370470000|2022-06-16 09:07:50|116.93|115.13|116.89|115.09|117|115.2|116.88|115.08|21
1655370480000|2022-06-16 09:08:00|116.85|115.05|116.81|115.01|116.94|115.14|116.79|114.99|23
1655370490000|2022-06-16 09:08:10|116.8|115|116.8|115|116.87|115.07|116.67|114.87|26
1655370500000|2022-06-16 09:08:20|116.83|115.03|117.16|115.36|117.16|115.36|116.83|115.03|18
1655370510000|2022-06-16 09:08:30|117.17|115.37|117.06|115.26|117.23|115.43|117.06|115.26|17
1655370520000|2022-06-16 09:08:40|117.02|115.22|116.84|115.04|117.06|115.26|116.84|115.04|25
1655370530000|2022-06-16 09:08:50|116.83|115.03|116.82|115.02|116.84|115.04|116.78|114.98|15
1655370540000|2022-06-16 09:09:00|116.83|115.03|116.87|115.07|117.06|115.26|116.83|115.03|24
1655370550000|2022-06-16 09:09:10|116.88|115.08|117.02|115.22|117.05|115.25|116.86|115.06|20
1655370560000|2022-06-16 09:09:20|117.03|115.23|116.9|115.1|117.03|115.23|116.9|115.1|19
1655370570000|2022-06-16 09:09:30|116.91|115.11|116.89|115.09|116.91|115.11|116.86|115.06|3
1655370580000|2022-06-16 09:09:40|116.88|115.08|116.84|115.04|116.88|115.08|116.83|115.03|6
1655370590000|2022-06-16 09:09:50|116.85|115.05|116.88|115.08|116.93|115.13|116.85|115.05|13
1655370600000|2022-06-16 09:10:00|116.85|115.05|116.81|115.01|116.85|115.05|116.79|114.99|23
1655370610000|2022-06-16 09:10:10|116.82|115.02|116.84|115.04|116.91|115.11|116.81|115.01|21
1655370620000|2022-06-16 09:10:20|116.82|115.02|116.8|115|116.86|115.06|116.78|114.98|18
1655370630000|2022-06-16 09:10:30|116.81|115.01|116.63|114.83|116.84|115.04|116.63|114.83|16
1655370640000|2022-06-16 09:10:40|116.62|114.82|116.61|114.81|116.63|114.83|116.59|114.79|11
1655370650000|2022-06-16 09:10:50|116.54|114.74|116.62|114.82|116.63|114.83|116.54|114.74|11
1655370660000|2022-06-16 09:11:00|116.63|114.83|116.62|114.82|116.63|114.83|116.47|114.67|18
1655370670000|2022-06-16 09:11:10|116.61|114.81|116.48|114.68|116.61|114.81|116.48|114.68|12
1655370680000|2022-06-16 09:11:20|116.43|114.63|116.5|114.7|116.5|114.7|116.37|114.57|19
1655370690000|2022-06-16 09:11:30|116.52|114.72|116.71|114.91|116.72|114.92|116.52|114.72|17
1655370700000|2022-06-16 09:11:40|116.7|114.9|116.65|114.85|116.71|114.91|116.58|114.78|21
1655370710000|2022-06-16 09:11:50|116.64|114.84|116.74|114.94|116.77|114.97|116.62|114.82|16
1655370720000|2022-06-16 09:12:00|116.73|114.93|116.81|115.01|116.85|115.05|116.71|114.91|13
1655370730000|2022-06-16 09:12:10|116.8|115|116.71|114.91|116.8|115|116.7|114.9|16
1655370740000|2022-06-16 09:12:20|116.7|114.9|116.77|114.97|116.79|114.99|116.7|114.9|13
1655370750000|2022-06-16 09:12:30|116.75|114.95|116.77|114.97|116.77|114.97|116.75|114.95|5
1655370760000|2022-06-16 09:12:40|116.78|114.98|116.86|115.06|116.86|115.06|116.78|114.98|12
1655370770000|2022-06-16 09:12:50|116.88|115.08|116.97|115.17|117.04|115.24|116.88|115.08|26
1655370780000|2022-06-16 09:13:00|116.96|115.16|116.78|114.98|116.96|115.16|116.78|114.98|23
1655370790000|2022-06-16 09:13:10|116.79|114.99|116.81|115.01|116.85|115.05|116.78|114.98|10
1655370800000|2022-06-16 09:13:20|116.76|114.96|116.79|114.99|116.84|115.04|116.65|114.85|24
1655370810000|2022-06-16 09:13:30|116.81|115.01|116.83|115.03|116.84|115.04|116.78|114.98|14
1655370820000|2022-06-16 09:13:40|116.84|115.04|116.92|115.12|116.94|115.14|116.84|115.04|12
1655370830000|2022-06-16 09:13:50|116.95|115.15|116.89|115.09|116.97|115.17|116.87|115.07|12
1655370840000|2022-06-16 09:14:00|116.88|115.08|117.03|115.23|117.04|115.24|116.84|115.04|24
1655370850000|2022-06-16 09:14:10|117.02|115.22|117.03|115.23|117.04|115.24|117.02|115.22|6
1655370860000|2022-06-16 09:14:20|117.04|115.24|117.03|115.23|117.11|115.31|117|115.2|12
1655370870000|2022-06-16 09:14:30|117.04|115.24|116.99|115.19|117.09|115.29|116.99|115.19|14
1655370880000|2022-06-16 09:14:40|116.97|115.17|117.08|115.28|117.08|115.28|116.97|115.17|15
1655370890000|2022-06-16 09:14:50|117.09|115.29|117.06|115.26|117.15|115.35|117.06|115.26|13
1655370900000|2022-06-16 09:15:00|117.05|115.25|117.08|115.28|117.09|115.29|117.03|115.23|20
1655370910000|2022-06-16 09:15:10|117.04|115.24|116.9|115.1|117.05|115.25|116.89|115.09|19
1655370920000|2022-06-16 09:15:20|116.89|115.09|116.83|115.03|116.89|115.09|116.82|115.02|17
1655370930000|2022-06-16 09:15:30|116.82|115.02|116.66|114.86|116.83|115.03|116.65|114.85|16
1655370940000|2022-06-16 09:15:40|116.67|114.87|116.59|114.79|116.67|114.87|116.58|114.78|15
1655370950000|2022-06-16 09:15:50|116.57|114.77|116.54|114.74|116.58|114.78|116.53|114.73|14
1655370960000|2022-06-16 09:16:00|116.55|114.75|116.71|114.91|116.73|114.93|116.54|114.74|21
1655370970000|2022-06-16 09:16:10|116.7|114.9|116.66|114.86|116.72|114.92|116.66|114.86|14
1655370980000|2022-06-16 09:16:20|116.65|114.85|116.54|114.74|116.65|114.85|116.54|114.74|9
1655370990000|2022-06-16 09:16:30|116.55|114.75|116.39|114.59|116.55|114.75|116.39|114.59|23
1655371000000|2022-06-16 09:16:40|116.41|114.61|116.42|114.62|116.44|114.64|116.37|114.57|18
1655371010000|2022-06-16 09:16:50|116.41|114.61|116.24|114.44|116.42|114.62|116.17|114.37|20
1655371020000|2022-06-16 09:17:00|116.25|114.45|116.36|114.56|116.42|114.62|116.25|114.45|24
1655371030000|2022-06-16 09:17:10|116.35|114.55|116.32|114.52|116.35|114.55|116.22|114.42|18
1655371040000|2022-06-16 09:17:20|116.37|114.57|116.42|114.62|116.42|114.62|116.37|114.57|9
1655371050000|2022-06-16 09:17:30|116.43|114.63|116.55|114.75|116.55|114.75|116.43|114.63|12
1655371060000|2022-06-16 09:17:40|116.59|114.79|116.61|114.81|116.64|114.84|116.59|114.79|16
1655371070000|2022-06-16 09:17:50|116.59|114.79|116.63|114.83|116.63|114.83|116.59|114.79|7
1655371080000|2022-06-16 09:18:00|116.62|114.82|116.59|114.79|116.63|114.83|116.57|114.77|13
1655371090000|2022-06-16 09:18:10|116.58|114.78|116.63|114.83|116.64|114.84|116.53|114.73|14
1655371100000|2022-06-16 09:18:20|116.64|114.84|116.51|114.71|116.64|114.84|116.51|114.71|12
1655371110000|2022-06-16 09:18:30|116.5|114.7|116.44|114.64|116.52|114.72|116.44|114.64|17
1655371120000|2022-06-16 09:18:40|116.45|114.65|116.5|114.7|116.5|114.7|116.39|114.59|15
1655371130000|2022-06-16 09:18:50|116.51|114.71|116.59|114.79|116.61|114.81|116.51|114.71|9
1655371140000|2022-06-16 09:19:00|116.58|114.78|116.54|114.74|116.61|114.81|116.51|114.71|12
1655371150000|2022-06-16 09:19:10|116.55|114.75|116.53|114.73|116.56|114.76|116.53|114.73|14
1655371160000|2022-06-16 09:19:20|116.54|114.74|116.41|114.61|116.6|114.8|116.39|114.59|17
1655371170000|2022-06-16 09:19:30|116.4|114.6|116.32|114.52|116.42|114.62|116.24|114.44|20
1655371180000|2022-06-16 09:19:40|116.34|114.54|116.34|114.54|116.41|114.61|116.33|114.53|20
1655371190000|2022-06-16 09:19:50|116.35|114.55|116.49|114.69|116.52|114.72|116.35|114.55|14
1655371200000|2022-06-16 09:20:00|116.5|114.7|116.28|114.48|116.51|114.71|116.28|114.48|18
1655371210000|2022-06-16 09:20:10|116.27|114.47|116.37|114.57|116.37|114.57|116.22|114.42|23
1655371220000|2022-06-16 09:20:20|116.4|114.6|116.48|114.68|116.52|114.72|116.4|114.6|14
1655371230000|2022-06-16 09:20:30|116.47|114.67|116.4|114.6|116.48|114.68|116.34|114.54|18
1655371240000|2022-06-16 09:20:40|116.41|114.61|116.34|114.54|116.41|114.61|116.34|114.54|12
1655371250000|2022-06-16 09:20:50|116.36|114.56|116.23|114.43|116.36|114.56|116.23|114.43|8
1655371260000|2022-06-16 09:21:00|116.25|114.45|116.27|114.47|116.33|114.53|116.25|114.45|18
1655371270000|2022-06-16 09:21:10|116.26|114.46|116.29|114.49|116.3|114.5|116.26|114.46|3
1655371280000|2022-06-16 09:21:20|116.28|114.48|116.22|114.42|116.3|114.5|116.22|114.42|14
1655371290000|2022-06-16 09:21:30|116.23|114.43|116.25|114.45|116.29|114.49|116.23|114.43|15
1655371300000|2022-06-16 09:21:40|116.26|114.46|116.24|114.44|116.31|114.51|116.24|114.44|15
1655371310000|2022-06-16 09:21:50|116.25|114.45|116.13|114.33|116.25|114.45|116.13|114.33|11
1655371320000|2022-06-16 09:22:00|116.1|114.3|116.2|114.4|116.24|114.44|116.1|114.3|16
1655371330000|2022-06-16 09:22:10|116.14|114.34|116.03|114.23|116.14|114.34|116.02|114.22|24
1655371340000|2022-06-16 09:22:20|116.04|114.24|116.16|114.36|116.16|114.36|116|114.2|20
1655371350000|2022-06-16 09:22:30|116.14|114.34|116.17|114.37|116.2|114.4|116.14|114.34|13
1655371360000|2022-06-16 09:22:40|116.16|114.36|116.07|114.27|116.17|114.37|116|114.2|18
1655371370000|2022-06-16 09:22:50|116.11|114.31|116.2|114.4|116.22|114.42|116.11|114.31|20
1655371380000|2022-06-16 09:23:00|116.19|114.39|116.23|114.43|116.25|114.45|116.13|114.33|18
1655371390000|2022-06-16 09:23:10|116.24|114.44|116.25|114.45|116.27|114.47|116.23|114.43|14
1655371400000|2022-06-16 09:23:20|116.26|114.46|116.18|114.38|116.27|114.47|116.18|114.38|10
1655371410000|2022-06-16 09:23:30|116.14|114.34|116.08|114.28|116.14|114.34|116.03|114.23|17
1655371420000|2022-06-16 09:23:40|116.09|114.29|116.08|114.28|116.12|114.32|116.08|114.28|17
1655371430000|2022-06-16 09:23:50|116.09|114.29|115.98|114.18|116.1|114.3|115.98|114.18|17
1655371440000|2022-06-16 09:24:00|115.97|114.17|116.1|114.3|116.11|114.31|115.97|114.17|20
1655371450000|2022-06-16 09:24:10|116.08|114.28|116.11|114.31|116.11|114.31|116.08|114.28|9
1655371460000|2022-06-16 09:24:20|116.08|114.28|116.12|114.32|116.12|114.32|116.08|114.28|7
1655371470000|2022-06-16 09:24:30|116.11|114.31|116|114.2|116.11|114.31|115.98|114.18|13
1655371480000|2022-06-16 09:24:40|116.01|114.21|116.05|114.25|116.07|114.27|116.01|114.21|15
1655371490000|2022-06-16 09:24:50|116.03|114.23|115.91|114.11|116.03|114.23|115.9|114.1|12
1655371500000|2022-06-16 09:25:00|115.93|114.13|115.91|114.11|115.95|114.15|115.89|114.09|16
1655371510000|2022-06-16 09:25:10|115.89|114.09|115.53|113.73|115.89|114.09|115.53|113.73|26
1655371520000|2022-06-16 09:25:20|115.51|113.71|115.41|113.61|115.64|113.84|115.3|113.5|28
1655371530000|2022-06-16 09:25:30|115.42|113.62|115.6|113.8|115.6|113.8|115.35|113.55|28
1655371540000|2022-06-16 09:25:40|115.61|113.81|115.63|113.83|115.82|114.02|115.6|113.8|30
1655371550000|2022-06-16 09:25:50|115.62|113.82|115.42|113.62|115.62|113.82|115.4|113.6|26
1655371560000|2022-06-16 09:26:00|115.41|113.61|115.71|113.91|115.73|113.93|115.41|113.61|22
1655371570000|2022-06-16 09:26:10|115.7|113.9|115.8|114|115.83|114.03|115.69|113.89|19
1655371580000|2022-06-16 09:26:20|115.81|114.01|115.79|113.99|115.84|114.04|115.78|113.98|20
1655371590000|2022-06-16 09:26:30|115.74|113.94|115.74|113.94|115.76|113.96|115.71|113.91|14
1655371600000|2022-06-16 09:26:40|115.73|113.93|115.66|113.86|115.73|113.93|115.65|113.85|19
1655371610000|2022-06-16 09:26:50|115.65|113.85|115.67|113.87|115.77|113.97|115.65|113.85|14
1655371620000|2022-06-16 09:27:00|115.59|113.79|115.33|113.53|115.8|114|115.15|113.35|31
1655371630000|2022-06-16 09:27:10|115.31|113.51|115.38|113.58|115.42|113.62|115.26|113.46|19
1655371640000|2022-06-16 09:27:20|115.39|113.59|115.43|113.63|115.45|113.65|115.39|113.59|15
1655371650000|2022-06-16 09:27:30|115.44|113.64|115.56|113.76|115.56|113.76|115.41|113.61|17
1655371660000|2022-06-16 09:27:40|115.55|113.75|115.57|113.77|115.58|113.78|115.54|113.74|11
1655371670000|2022-06-16 09:27:50|115.58|113.78|115.61|113.81|115.66|113.86|115.58|113.78|12
1655371680000|2022-06-16 09:28:00|115.6|113.8|115.64|113.84|115.64|113.84|115.59|113.79|16
1655371690000|2022-06-16 09:28:10|115.69|113.89|115.65|113.85|115.74|113.94|115.62|113.82|20
1655371700000|2022-06-16 09:28:20|115.66|113.86|115.59|113.79|115.68|113.88|115.48|113.68|22
1655371710000|2022-06-16 09:28:30|115.58|113.78|115.49|113.69|115.58|113.78|115.47|113.67|19
1655371720000|2022-06-16 09:28:40|115.5|113.7|115.65|113.85|115.65|113.85|115.48|113.68|15
1655371730000|2022-06-16 09:28:50|115.66|113.86|115.8|114|115.8|114|115.65|113.85|17
1655371740000|2022-06-16 09:29:00|115.81|114.01|115.76|113.96|115.85|114.05|115.76|113.96|13
1655371750000|2022-06-16 09:29:10|115.75|113.95|115.49|113.69|115.77|113.97|115.48|113.68|20
1655371760000|2022-06-16 09:29:20|115.52|113.72|115.61|113.81|115.63|113.83|115.51|113.71|16
1655371770000|2022-06-16 09:29:30|115.63|113.83|115.73|113.93|115.77|113.97|115.62|113.82|19
1655371780000|2022-06-16 09:29:40|115.72|113.92|115.79|113.99|115.79|113.99|115.71|113.91|13
1655371790000|2022-06-16 09:29:50|115.78|113.98|115.75|113.95|115.78|113.98|115.75|113.95|5
1655371800000|2022-06-16 09:30:00|115.74|113.94|115.61|113.81|115.74|113.94|115.47|113.67|24
1655371810000|2022-06-16 09:30:10|115.63|113.83|115.62|113.82|115.66|113.86|115.61|113.81|13
1655371820000|2022-06-16 09:30:20|115.61|113.81|115.6|113.8|115.62|113.82|115.58|113.78|13
1655371830000|2022-06-16 09:30:30|115.59|113.79|115.54|113.74|115.6|113.8|115.54|113.74|14
1655371840000|2022-06-16 09:30:40|115.53|113.73|115.26|113.46|115.53|113.73|115.26|113.46|20
1655371850000|2022-06-16 09:30:50|115.27|113.47|115.23|113.43|115.28|113.48|115.21|113.41|17
1655371860000|2022-06-16 09:31:00|115.24|113.44|115.3|113.5|115.3|113.5|115.23|113.43|17
1655371870000|2022-06-16 09:31:10|115.31|113.51|115.31|113.51|115.31|113.51|115.3|113.5|9
1655371880000|2022-06-16 09:31:20|115.3|113.5|115.24|113.44|115.31|113.51|115.24|113.44|12
1655371890000|2022-06-16 09:31:30|115.23|113.43|115.1|113.3|115.24|113.44|115.07|113.27|13
1655371900000|2022-06-16 09:31:40|115.09|113.29|115.04|113.24|115.09|113.29|115.02|113.22|8
1655371910000|2022-06-16 09:31:50|115.06|113.26|115.24|113.44|115.27|113.47|115.06|113.26|20
1655371920000|2022-06-16 09:32:00|115.25|113.45|115.3|113.5|115.31|113.51|115.25|113.45|11
1655371930000|2022-06-16 09:32:10|115.31|113.51|115.31|113.51|115.32|113.52|115.31|113.51|3
1655371940000|2022-06-16 09:32:20|115.3|113.5|115.16|113.36|115.3|113.5|115.16|113.36|9
1655371950000|2022-06-16 09:32:30|115.14|113.34|115.15|113.35|115.17|113.37|115.14|113.34|6
1655371960000|2022-06-16 09:32:40|115.16|113.36|114.94|113.14|115.16|113.36|114.93|113.13|16
1655371970000|2022-06-16 09:32:50|114.95|113.15|115.09|113.29|115.09|113.29|114.95|113.15|13
1655371980000|2022-06-16 09:33:00|115.08|113.28|114.89|113.09|115.08|113.28|114.84|113.04|26
1655371990000|2022-06-16 09:33:10|114.87|113.07|114.84|113.04|114.89|113.09|114.79|112.99|21
1655372000000|2022-06-16 09:33:20|114.85|113.05|114.89|113.09|114.89|113.09|114.81|113.01|20
1655372010000|2022-06-16 09:33:30|114.9|113.1|115.03|113.23|115.03|113.23|114.89|113.09|14
1655372020000|2022-06-16 09:33:40|115.02|113.22|115.02|113.22|115.03|113.23|115.01|113.21|9
1655372030000|2022-06-16 09:33:50|115.01|113.21|114.91|113.11|115.02|113.22|114.85|113.05|23
1655372040000|2022-06-16 09:34:00|114.9|113.1|114.91|113.11|114.92|113.12|114.84|113.04|14
1655372050000|2022-06-16 09:34:10|114.92|113.12|114.94|113.14|114.96|113.16|114.91|113.11|11
1655372060000|2022-06-16 09:34:20|114.95|113.15|115.02|113.22|115.02|113.22|114.95|113.15|9
1655372070000|2022-06-16 09:34:30|115.03|113.23|115.02|113.22|115.07|113.27|115|113.2|11
1655372080000|2022-06-16 09:34:40|115.03|113.23|115.05|113.25|115.05|113.25|115.03|113.23|7
1655372090000|2022-06-16 09:34:50|115.04|113.24|115.03|113.23|115.05|113.25|115.01|113.21|9
1655372100000|2022-06-16 09:35:00|115.05|113.25|114.99|113.19|115.06|113.26|114.99|113.19|13
1655372110000|2022-06-16 09:35:10|115|113.2|115.03|113.23|115.03|113.23|114.97|113.17|18
1655372120000|2022-06-16 09:35:20|115.02|113.22|115.06|113.26|115.07|113.27|115.01|113.21|13
1655372130000|2022-06-16 09:35:30|115.07|113.27|115.16|113.36|115.17|113.37|115.07|113.27|11
1655372140000|2022-06-16 09:35:40|115.15|113.35|115.17|113.37|115.18|113.38|115.15|113.35|5
1655372150000|2022-06-16 09:35:50|115.18|113.38|115.03|113.23|115.18|113.38|115.02|113.22|22
1655372160000|2022-06-16 09:36:00|115.04|113.24|114.8|113|115.04|113.24|114.8|113|21
1655372170000|2022-06-16 09:36:10|114.78|112.98|114.97|113.17|114.98|113.18|114.78|112.98|16
1655372180000|2022-06-16 09:36:20|114.96|113.16|115.07|113.27|115.07|113.27|114.96|113.16|14
1655372190000|2022-06-16 09:36:30|115.09|113.29|115.11|113.31|115.14|113.34|115.08|113.28|9
1655372200000|2022-06-16 09:36:40|115.12|113.32|115.13|113.33|115.16|113.36|115.11|113.31|13
1655372210000|2022-06-16 09:36:50|115.12|113.32|115.11|113.31|115.14|113.34|115.11|113.31|12
1655372220000|2022-06-16 09:37:00|115.12|113.32|115.13|113.33|115.15|113.35|115.12|113.32|16
1655372230000|2022-06-16 09:37:10|115.14|113.34|115.15|113.35|115.15|113.35|115.14|113.34|2
1655372250000|2022-06-16 09:37:30|115.13|113.33|114.99|113.19|115.14|113.34|114.99|113.19|18
1655372260000|2022-06-16 09:37:40|114.97|113.17|114.81|113.01|114.97|113.17|114.79|112.99|14
1655372270000|2022-06-16 09:37:50|114.82|113.02|114.76|112.96|114.82|113.02|114.74|112.94|20
1655372280000|2022-06-16 09:38:00|114.75|112.95|114.72|112.92|114.76|112.96|114.68|112.88|16
1655372290000|2022-06-16 09:38:10|114.73|112.93|114.8|113|114.82|113.02|114.73|112.93|13
1655372300000|2022-06-16 09:38:20|114.79|112.99|114.79|112.99|114.85|113.05|114.79|112.99|15
1655372310000|2022-06-16 09:38:30|114.8|113|114.73|112.93|114.82|113.02|114.6|112.8|22
1655372320000|2022-06-16 09:38:40|114.72|112.92|114.66|112.86|114.74|112.94|114.53|112.73|28
1655372330000|2022-06-16 09:38:50|114.72|112.92|114.71|112.91|114.73|112.93|114.69|112.89|14
1655372340000|2022-06-16 09:39:00|114.72|112.92|114.72|112.92|114.76|112.96|114.71|112.91|15
1655372350000|2022-06-16 09:39:10|114.68|112.88|114.74|112.94|114.74|112.94|114.61|112.81|20
1655372360000|2022-06-16 09:39:20|114.75|112.95|114.8|113|114.81|113.01|114.75|112.95|8
1655372370000|2022-06-16 09:39:30|114.79|112.99|114.8|113|114.8|113|114.79|112.99|2
1655372380000|2022-06-16 09:39:40|114.79|112.99|114.71|112.91|114.79|112.99|114.7|112.9|11
1655372390000|2022-06-16 09:39:50|114.72|112.92|114.7|112.9|114.72|112.92|114.65|112.85|14
1655372400000|2022-06-16 09:40:00|114.69|112.89|114.76|112.96|114.77|112.97|114.68|112.88|21
1655372410000|2022-06-16 09:40:10|114.77|112.97|114.79|112.99|114.8|113|114.77|112.97|3
1655372420000|2022-06-16 09:40:20|114.8|113|114.8|113|114.81|113.01|114.8|113|3
1655372430000|2022-06-16 09:40:30|114.79|112.99|114.66|112.86|114.79|112.99|114.66|112.86|16
1655372440000|2022-06-16 09:40:40|114.67|112.87|114.72|112.92|114.72|112.92|114.67|112.87|8
1655372450000|2022-06-16 09:40:50|114.71|112.91|114.62|112.82|114.71|112.91|114.59|112.79|16
1655372460000|2022-06-16 09:41:00|114.63|112.83|114.67|112.87|114.7|112.9|114.63|112.83|18
1655372470000|2022-06-16 09:41:10|114.66|112.86|114.65|112.85|114.67|112.87|114.64|112.84|12
1655372480000|2022-06-16 09:41:20|114.64|112.84|114.63|112.83|114.64|112.84|114.58|112.78|13
1655372490000|2022-06-16 09:41:30|114.66|112.86|114.58|112.78|114.66|112.86|114.58|112.78|19
1655372500000|2022-06-16 09:41:40|114.56|112.76|114.47|112.67|114.56|112.76|114.44|112.64|23
1655372510000|2022-06-16 09:41:50|114.46|112.66|114.41|112.61|114.49|112.69|114.38|112.58|18
1655372520000|2022-06-16 09:42:00|114.42|112.62|114.55|112.75|114.63|112.83|114.42|112.62|21
1655372530000|2022-06-16 09:42:10|114.57|112.77|114.52|112.72|114.57|112.77|114.44|112.64|19
1655372540000|2022-06-16 09:42:20|114.53|112.73|114.58|112.78|114.58|112.78|114.52|112.72|9
1655372550000|2022-06-16 09:42:30|114.59|112.79|114.61|112.81|114.61|112.81|114.59|112.79|3
1655372560000|2022-06-16 09:42:40|114.62|112.82|114.67|112.87|114.69|112.89|114.6|112.8|16
1655372570000|2022-06-16 09:42:50|114.68|112.88|114.7|112.9|114.7|112.9|114.66|112.86|13
1655372580000|2022-06-16 09:43:00|114.71|112.91|114.73|112.93|114.73|112.93|114.71|112.91|5
1655372590000|2022-06-16 09:43:10|114.74|112.94|114.8|113|114.82|113.02|114.74|112.94|13
1655372600000|2022-06-16 09:43:20|114.78|112.98|114.76|112.96|114.78|112.98|114.76|112.96|7
1655372610000|2022-06-16 09:43:30|114.74|112.94|114.71|112.91|114.77|112.97|114.68|112.88|18
1655372620000|2022-06-16 09:43:40|114.7|112.9|114.56|112.76|114.7|112.9|114.56|112.76|14
1655372630000|2022-06-16 09:43:50|114.58|112.78|114.72|112.92|114.73|112.93|114.56|112.76|15
1655372640000|2022-06-16 09:44:00|114.73|112.93|114.6|112.8|114.73|112.93|114.6|112.8|19
1655372650000|2022-06-16 09:44:10|114.59|112.79|114.56|112.76|114.64|112.84|114.56|112.76|16
1655372660000|2022-06-16 09:44:20|114.54|112.74|114.62|112.82|114.62|112.82|114.54|112.74|10
1655372670000|2022-06-16 09:44:30|114.61|112.81|114.6|112.8|114.63|112.83|114.55|112.75|17
1655372680000|2022-06-16 09:44:40|114.59|112.79|114.58|112.78|114.61|112.81|114.57|112.77|10
1655372690000|2022-06-16 09:44:50|114.57|112.77|114.65|112.85|114.65|112.85|114.57|112.77|10
1655372700000|2022-06-16 09:45:00|114.64|112.84|114.7|112.9|114.73|112.93|114.58|112.78|18
1655372710000|2022-06-16 09:45:10|114.69|112.89|114.71|112.91|114.74|112.94|114.68|112.88|23
1655372720000|2022-06-16 09:45:20|114.69|112.89|114.8|113|114.81|113.01|114.68|112.88|9
1655372730000|2022-06-16 09:45:30|114.79|112.99|114.68|112.88|114.79|112.99|114.66|112.86|14
1655372740000|2022-06-16 09:45:40|114.64|112.84|114.65|112.85|114.7|112.9|114.63|112.83|11
1655372750000|2022-06-16 09:45:50|114.67|112.87|114.67|112.87|114.67|112.87|114.66|112.86|3
1655372760000|2022-06-16 09:46:00|114.66|112.86|114.7|112.9|114.71|112.91|114.66|112.86|9
1655372770000|2022-06-16 09:46:10|114.69|112.89|114.7|112.9|114.7|112.9|114.69|112.89|2
1655372780000|2022-06-16 09:46:20|114.69|112.89|114.67|112.87|114.7|112.9|114.67|112.87|9
1655372790000|2022-06-16 09:46:30|114.66|112.86|114.63|112.83|114.66|112.86|114.62|112.82|14
1655372800000|2022-06-16 09:46:40|114.64|112.84|114.68|112.88|114.68|112.88|114.64|112.84|7
1655372810000|2022-06-16 09:46:50|114.69|112.89|114.68|112.88|114.69|112.89|114.68|112.88|2
1655372820000|2022-06-16 09:47:00|114.69|112.89|114.67|112.87|114.69|112.89|114.67|112.87|7
1655372830000|2022-06-16 09:47:10|114.66|112.86|114.48|112.68|114.67|112.87|114.48|112.68|13
1655372840000|2022-06-16 09:47:20|114.5|112.7|114.36|112.56|114.51|112.71|114.36|112.56|16
1655372850000|2022-06-16 09:47:30|114.34|112.54|114.2|112.4|114.34|112.54|114.11|112.31|25
1655372860000|2022-06-16 09:47:40|114.21|112.41|114.27|112.47|114.27|112.47|114.21|112.41|9
1655372870000|2022-06-16 09:47:50|114.26|112.46|114.24|112.44|114.26|112.46|114.23|112.43|8
1655372880000|2022-06-16 09:48:00|114.23|112.43|114.19|112.39|114.32|112.52|114.19|112.39|17
1655372890000|2022-06-16 09:48:10|114.18|112.38|114.13|112.33|114.19|112.39|114.11|112.31|15
1655372900000|2022-06-16 09:48:20|114.14|112.34|114.18|112.38|114.2|112.4|114.13|112.33|9
1655372910000|2022-06-16 09:48:30|114.2|112.4|114.29|112.49|114.29|112.49|114.2|112.4|8
1655372920000|2022-06-16 09:48:40|114.28|112.48|114.3|112.5|114.31|112.51|114.28|112.48|12
1655372930000|2022-06-16 09:48:50|114.29|112.49|114.29|112.49|114.3|112.5|114.27|112.47|11
1655372940000|2022-06-16 09:49:00|114.28|112.48|114.35|112.55|114.35|112.55|114.27|112.47|9
1655372950000|2022-06-16 09:49:10|114.33|112.53|114.34|112.54|114.34|112.54|114.33|112.53|8
1655372960000|2022-06-16 09:49:20|114.37|112.57|114.4|112.6|114.41|112.61|114.37|112.57|12
1655372970000|2022-06-16 09:49:30|114.41|112.61|114.39|112.59|114.41|112.61|114.39|112.59|13
1655372980000|2022-06-16 09:49:40|114.4|112.6|114.45|112.65|114.45|112.65|114.4|112.6|4
1655372990000|2022-06-16 09:49:50|114.43|112.63|114.52|112.72|114.52|112.72|114.43|112.63|11
1655373000000|2022-06-16 09:50:00|114.51|112.71|114.62|112.82|114.62|112.82|114.44|112.64|13
1655373010000|2022-06-16 09:50:10|114.61|112.81|114.47|112.67|114.62|112.82|114.42|112.62|21
1655373020000|2022-06-16 09:50:20|114.48|112.68|114.51|112.71|114.56|112.76|114.48|112.68|12
1655373030000|2022-06-16 09:50:30|114.52|112.72|114.49|112.69|114.52|112.72|114.46|112.66|16
1655373040000|2022-06-16 09:50:40|114.5|112.7|114.39|112.59|114.5|112.7|114.39|112.59|8
1655373050000|2022-06-16 09:50:50|114.38|112.58|114.34|112.54|114.38|112.58|114.31|112.51|10
1655373060000|2022-06-16 09:51:00|114.38|112.58|114.26|112.46|114.39|112.59|114.26|112.46|11
1655373070000|2022-06-16 09:51:10|114.25|112.45|114.14|112.34|114.25|112.45|114.14|112.34|22
1655373080000|2022-06-16 09:51:20|114.13|112.33|114.09|112.29|114.13|112.33|114.09|112.29|9
1655373090000|2022-06-16 09:51:30|114.1|112.3|114.14|112.34|114.15|112.35|114.1|112.3|5
1655373100000|2022-06-16 09:51:40|114.15|112.35|114.12|112.32|114.15|112.35|114.11|112.31|9
1655373110000|2022-06-16 09:51:50|114.1|112.3|114.13|112.33|114.14|112.34|114.08|112.28|9
1655373120000|2022-06-16 09:52:00|114.12|112.32|114.23|112.43|114.23|112.43|114.12|112.32|13
1655373130000|2022-06-16 09:52:10|114.24|112.44|114.24|112.44|114.25|112.45|114.23|112.43|7
1655373140000|2022-06-16 09:52:20|114.25|112.45|114.25|112.45|114.26|112.46|114.24|112.44|6
1655373150000|2022-06-16 09:52:30|114.26|112.46|114.36|112.56|114.37|112.57|114.26|112.46|8
1655373160000|2022-06-16 09:52:40|114.37|112.57|114.36|112.56|114.37|112.57|114.34|112.54|5
1655373170000|2022-06-16 09:52:50|114.35|112.55|114.36|112.56|114.36|112.56|114.34|112.54|8
1655373180000|2022-06-16 09:53:00|114.32|112.52|114.3|112.5|114.32|112.52|114.22|112.42|15
1655373190000|2022-06-16 09:53:10|114.29|112.49|114.16|112.36|114.29|112.49|114.16|112.36|16
1655373200000|2022-06-16 09:53:20|114.15|112.35|114.21|112.41|114.21|112.41|114.13|112.33|12
1655373210000|2022-06-16 09:53:30|114.23|112.43|114.29|112.49|114.29|112.49|114.22|112.42|10
1655373220000|2022-06-16 09:53:40|114.31|112.51|114.31|112.51|114.31|112.51|114.28|112.48|7
1655373230000|2022-06-16 09:53:50|114.32|112.52|114.33|112.53|114.34|112.54|114.32|112.52|4
1655373240000|2022-06-16 09:54:00|114.32|112.52|114.31|112.51|114.32|112.52|114.28|112.48|11
1655373250000|2022-06-16 09:54:10|114.33|112.53|114.34|112.54|114.35|112.55|114.33|112.53|12
1655373260000|2022-06-16 09:54:20|114.35|112.55|114.36|112.56|114.36|112.56|114.34|112.54|6
1655373270000|2022-06-16 09:54:30|114.35|112.55|114.43|112.63|114.44|112.64|114.35|112.55|10
1655373280000|2022-06-16 09:54:40|114.44|112.64|114.55|112.75|114.56|112.76|114.43|112.63|11
1655373290000|2022-06-16 09:54:50|114.56|112.76|114.56|112.76|114.56|112.76|114.52|112.72|11
1655373300000|2022-06-16 09:55:00|114.57|112.77|114.56|112.76|114.58|112.78|114.55|112.75|8
1655373310000|2022-06-16 09:55:10|114.54|112.74|114.56|112.76|114.56|112.76|114.53|112.73|5
1655373320000|2022-06-16 09:55:20|114.57|112.77|114.58|112.78|114.6|112.8|114.57|112.77|5
1655373330000|2022-06-16 09:55:30|114.57|112.77|114.66|112.86|114.67|112.87|114.57|112.77|6
1655373340000|2022-06-16 09:55:40|114.67|112.87|114.64|112.84|114.67|112.87|114.63|112.83|7
1655373350000|2022-06-16 09:55:50|114.63|112.83|114.63|112.83|114.64|112.84|114.63|112.83|3
1655373360000|2022-06-16 09:56:00|114.61|112.81|114.57|112.77|114.61|112.81|114.57|112.77|7
1655373370000|2022-06-16 09:56:10|114.58|112.78|114.64|112.84|114.65|112.85|114.57|112.77|12
1655373380000|2022-06-16 09:56:20|114.65|112.85|114.67|112.87|114.67|112.87|114.65|112.85|3
1655373390000|2022-06-16 09:56:30|114.68|112.88|114.73|112.93|114.75|112.95|114.68|112.88|5
1655373400000|2022-06-16 09:56:40|114.74|112.94|114.75|112.95|114.78|112.98|114.74|112.94|8
1655373420000|2022-06-16 09:57:00|114.76|112.96|114.74|112.94|114.78|112.98|114.74|112.94|6
1655373430000|2022-06-16 09:57:10|114.72|112.92|114.72|112.92|114.73|112.93|114.72|112.92|3
1655373440000|2022-06-16 09:57:20|114.74|112.94|114.76|112.96|114.76|112.96|114.71|112.91|8
1655373450000|2022-06-16 09:57:30|114.77|112.97|115.06|113.26|115.08|113.28|114.77|112.97|24
1655373460000|2022-06-16 09:57:40|115.07|113.27|115.08|113.28|115.08|113.28|115.04|113.24|14
1655373470000|2022-06-16 09:57:50|115.07|113.27|115.1|113.3|115.1|113.3|115.07|113.27|4
1655373480000|2022-06-16 09:58:00|115.14|113.34|115.08|113.28|115.14|113.34|115.04|113.24|14
1655373490000|2022-06-16 09:58:10|115.07|113.27|115.08|113.28|115.08|113.28|115.07|113.27|4
1655373500000|2022-06-16 09:58:20|115.07|113.27|115.06|113.26|115.07|113.27|115.01|113.21|11
1655373510000|2022-06-16 09:58:30|115.07|113.27|115.07|113.27|115.07|113.27|115.07|113.27|1
1655373520000|2022-06-16 09:58:40|115.08|113.28|115.1|113.3|115.1|113.3|115.08|113.28|9
1655373530000|2022-06-16 09:58:50|115.05|113.25|115.7|113.9|115.71|113.91|115.05|113.25|15
1655373540000|2022-06-16 09:59:00|115.71|113.91|115.6|113.8|115.73|113.93|115.57|113.77|18
1655373550000|2022-06-16 09:59:10|115.63|113.83|115.68|113.88|115.73|113.93|115.63|113.83|14
1655373560000|2022-06-16 09:59:20|115.66|113.86|115.69|113.89|115.7|113.9|115.66|113.86|11
1655373570000|2022-06-16 09:59:30|115.68|113.88|115.55|113.75|115.68|113.88|115.53|113.73|10
1655373580000|2022-06-16 09:59:40|115.54|113.74|115.58|113.78|115.58|113.78|115.54|113.74|3
1655373590000|2022-06-16 09:59:50|115.62|113.82|115.6|113.8|115.65|113.85|115.6|113.8|8
1655373600000|2022-06-16 10:00:00|115.59|113.79|115.52|113.72|115.59|113.79|115.45|113.65|20
1655373610000|2022-06-16 10:00:10|115.51|113.71|115.35|113.55|115.51|113.71|115.29|113.49|19
1655373620000|2022-06-16 10:00:20|115.37|113.57|115.31|113.51|115.37|113.57|115.31|113.51|19
1655373630000|2022-06-16 10:00:30|115.32|113.52|115.22|113.42|115.32|113.52|115.22|113.42|15
1655373640000|2022-06-16 10:00:40|115.19|113.39|115.13|113.33|115.19|113.39|115.09|113.29|19
1655373650000|2022-06-16 10:00:50|115.14|113.34|115.29|113.49|115.29|113.49|115.14|113.34|10
1655373660000|2022-06-16 10:01:00|115.3|113.5|115.71|113.91|115.71|113.91|115.3|113.5|15
1655373670000|2022-06-16 10:01:10|115.72|113.92|115.71|113.91|115.74|113.94|115.6|113.8|19
1655373680000|2022-06-16 10:01:20|115.69|113.89|115.66|113.86|115.69|113.89|115.66|113.86|8
1655373690000|2022-06-16 10:01:30|115.67|113.87|115.77|113.97|115.77|113.97|115.66|113.86|12
1655373700000|2022-06-16 10:01:40|115.75|113.95|115.76|113.96|115.77|113.97|115.75|113.95|16
1655373710000|2022-06-16 10:01:50|115.75|113.95|115.95|114.15|115.98|114.18|115.73|113.93|12
1655373720000|2022-06-16 10:02:00|115.94|114.14|115.79|113.99|115.94|114.14|115.73|113.93|24
1655373730000|2022-06-16 10:02:10|115.8|114|115.76|113.96|115.8|114|115.71|113.91|9
1655373740000|2022-06-16 10:02:20|115.74|113.94|115.83|114.03|115.84|114.04|115.73|113.93|7
1655373750000|2022-06-16 10:02:30|115.82|114.02|115.81|114.01|115.83|114.03|115.81|114.01|4
1655373760000|2022-06-16 10:02:40|115.8|114|115.68|113.88|115.8|114|115.65|113.85|10
1655373770000|2022-06-16 10:02:50|115.71|113.91|115.71|113.91|115.74|113.94|115.71|113.91|6
1655373780000|2022-06-16 10:03:00|115.69|113.89|115.57|113.77|115.69|113.89|115.56|113.76|11
1655373790000|2022-06-16 10:03:10|115.56|113.76|115.46|113.66|115.56|113.76|115.46|113.66|7
1655373800000|2022-06-16 10:03:20|115.45|113.65|115.34|113.54|115.46|113.66|115.32|113.52|11
1655373810000|2022-06-16 10:03:30|115.32|113.52|115.34|113.54|115.35|113.55|115.3|113.5|7
1655373820000|2022-06-16 10:03:40|115.33|113.53|115.19|113.39|115.33|113.53|115.19|113.39|10
1655373830000|2022-06-16 10:03:50|115.18|113.38|115.24|113.44|115.24|113.44|115.17|113.37|5
1655373840000|2022-06-16 10:04:00|115.25|113.45|115.11|113.31|115.28|113.48|115.11|113.31|13
1655373850000|2022-06-16 10:04:10|115.12|113.32|115.16|113.36|115.16|113.36|115.12|113.32|6
1655373860000|2022-06-16 10:04:20|115.17|113.37|115.17|113.37|115.17|113.37|115.16|113.36|5
1655373870000|2022-06-16 10:04:30|115.18|113.38|115.24|113.44|115.25|113.45|115.18|113.38|5
1655373880000|2022-06-16 10:04:40|115.25|113.45|115.26|113.46|115.28|113.48|115.25|113.45|8
1655373890000|2022-06-16 10:04:50|115.24|113.44|115.16|113.36|115.24|113.44|115.16|113.36|13
1655373900000|2022-06-16 10:05:00|115.15|113.35|115|113.2|115.15|113.35|115|113.2|10
1655373910000|2022-06-16 10:05:10|114.99|113.19|114.89|113.09|114.99|113.19|114.87|113.07|10
1655373920000|2022-06-16 10:05:20|114.9|113.1|114.89|113.09|114.9|113.1|114.87|113.07|7
1655373930000|2022-06-16 10:05:30|114.88|113.08|114.66|112.86|114.88|113.08|114.66|112.86|13
1655373940000|2022-06-16 10:05:40|114.64|112.84|114.54|112.74|114.67|112.87|114.54|112.74|14
1655373950000|2022-06-16 10:05:50|114.55|112.75|114.59|112.79|114.61|112.81|114.55|112.75|13
1655373960000|2022-06-16 10:06:00|114.6|112.8|114.57|112.77|114.6|112.8|114.57|112.77|4
1655373970000|2022-06-16 10:06:10|114.58|112.78|114.55|112.75|114.58|112.78|114.52|112.72|15
1655373980000|2022-06-16 10:06:20|114.54|112.74|114.4|112.6|114.54|112.74|114.35|112.55|18
1655373990000|2022-06-16 10:06:30|114.44|112.64|114.46|112.66|114.47|112.67|114.43|112.63|9
1655374000000|2022-06-16 10:06:40|114.45|112.65|114.52|112.72|114.53|112.73|114.45|112.65|10
1655374010000|2022-06-16 10:06:50|114.53|112.73|114.54|112.74|114.55|112.75|114.52|112.72|6
1655374020000|2022-06-16 10:07:00|114.53|112.73|114.57|112.77|114.57|112.77|114.53|112.73|5
1655374030000|2022-06-16 10:07:10|114.56|112.76|114.53|112.73|114.56|112.76|114.53|112.73|3
1655374040000|2022-06-16 10:07:20|114.55|112.75|114.57|112.77|114.58|112.78|114.55|112.75|11
1655374050000|2022-06-16 10:07:30|114.59|112.79|114.61|112.81|114.61|112.81|114.58|112.78|7
1655374060000|2022-06-16 10:07:40|114.6|112.8|114.54|112.74|114.6|112.8|114.54|112.74|6
1655374070000|2022-06-16 10:07:50|114.53|112.73|114.52|112.72|114.53|112.73|114.48|112.68|7
1655374080000|2022-06-16 10:08:00|114.53|112.73|114.58|112.78|114.6|112.8|114.53|112.73|13
1655374090000|2022-06-16 10:08:10|114.57|112.77|114.58|112.78|114.58|112.78|114.57|112.77|2
1655374100000|2022-06-16 10:08:20|114.57|112.77|114.6|112.8|114.6|112.8|114.57|112.77|3
1655374110000|2022-06-16 10:08:30|114.59|112.79|114.58|112.78|114.59|112.79|114.57|112.77|8
1655374120000|2022-06-16 10:08:40|114.59|112.79|114.64|112.84|114.64|112.84|114.59|112.79|12
1655374130000|2022-06-16 10:08:50|114.65|112.85|114.65|112.85|114.65|112.85|114.65|112.85|1
1655374140000|2022-06-16 10:09:00|114.66|112.86|114.69|112.89|114.7|112.9|114.65|112.85|8
1655374150000|2022-06-16 10:09:10|114.7|112.9|114.78|112.98|114.78|112.98|114.69|112.89|8
1655374160000|2022-06-16 10:09:20|114.82|113.02|115.14|113.34|115.17|113.37|114.82|113.02|19
1655374170000|2022-06-16 10:09:30|115.13|113.33|115.08|113.28|115.13|113.33|115.07|113.27|17
1655374180000|2022-06-16 10:09:40|115.09|113.29|115.04|113.24|115.09|113.29|115.03|113.23|12
1655374190000|2022-06-16 10:09:50|115.06|113.26|115.19|113.39|115.2|113.4|115.06|113.26|11
1655374200000|2022-06-16 10:10:00|115.18|113.38|115.18|113.38|115.21|113.41|115.18|113.38|9
1655374210000|2022-06-16 10:10:10|115.19|113.39|115.16|113.36|115.2|113.4|115.15|113.35|8
1655374220000|2022-06-16 10:10:20|115.13|113.33|114.95|113.15|115.13|113.33|114.95|113.15|14
1655374230000|2022-06-16 10:10:30|114.94|113.14|114.9|113.1|114.95|113.15|114.89|113.09|13
1655374240000|2022-06-16 10:10:40|114.89|113.09|114.75|112.95|114.89|113.09|114.72|112.92|18
1655374250000|2022-06-16 10:10:50|114.74|112.94|114.71|112.91|114.74|112.94|114.7|112.9|14
1655374260000|2022-06-16 10:11:00|114.7|112.9|114.7|112.9|114.7|112.9|114.68|112.88|11
1655374270000|2022-06-16 10:11:10|114.69|112.89|114.7|112.9|114.7|112.9|114.69|112.89|2
1655374280000|2022-06-16 10:11:20|114.71|112.91|114.69|112.89|114.72|112.92|114.68|112.88|11
1655374290000|2022-06-16 10:11:30|114.68|112.88|114.97|113.17|114.97|113.17|114.68|112.88|18
1655374300000|2022-06-16 10:11:40|114.98|113.18|115.02|113.22|115.03|113.23|114.98|113.18|6
1655374310000|2022-06-16 10:11:50|115.01|113.21|114.82|113.02|115.01|113.21|114.82|113.02|19
1655374320000|2022-06-16 10:12:00|114.81|113.01|114.8|113|114.81|113.01|114.7|112.9|18
1655374330000|2022-06-16 10:12:10|114.79|112.99|114.84|113.04|114.84|113.04|114.79|112.99|5
1655374340000|2022-06-16 10:12:20|114.85|113.05|114.87|113.07|114.87|113.07|114.84|113.04|8
1655374350000|2022-06-16 10:12:30|114.88|113.08|114.76|112.96|114.89|113.09|114.76|112.96|10
1655374360000|2022-06-16 10:12:40|114.75|112.95|114.76|112.96|114.77|112.97|114.75|112.95|8
1655374370000|2022-06-16 10:12:50|114.75|112.95|114.79|112.99|114.79|112.99|114.75|112.95|5
1655374380000|2022-06-16 10:13:00|114.8|113|114.83|113.03|114.92|113.12|114.8|113|17
1655374390000|2022-06-16 10:13:10|114.82|113.02|114.77|112.97|114.82|113.02|114.77|112.97|3
1655374400000|2022-06-16 10:13:20|114.78|112.98|114.76|112.96|114.79|112.99|114.74|112.94|9
1655374410000|2022-06-16 10:13:30|114.75|112.95|114.67|112.87|114.76|112.96|114.66|112.86|15
1655374420000|2022-06-16 10:13:40|114.68|112.88|114.73|112.93|114.73|112.93|114.68|112.88|9
1655374430000|2022-06-16 10:13:50|114.74|112.94|114.73|112.93|114.74|112.94|114.72|112.92|6
1655374440000|2022-06-16 10:14:00|114.72|112.92|114.72|112.92|114.72|112.92|114.71|112.91|3
1655374450000|2022-06-16 10:14:10|114.71|112.91|114.64|112.84|114.71|112.91|114.64|112.84|12
1655374460000|2022-06-16 10:14:20|114.65|112.85|114.66|112.86|114.67|112.87|114.65|112.85|4
1655374470000|2022-06-16 10:14:30|114.64|112.84|114.77|112.97|114.77|112.97|114.63|112.83|8
1655374480000|2022-06-16 10:14:40|114.75|112.95|114.77|112.97|114.85|113.05|114.72|112.92|14
1655374490000|2022-06-16 10:14:50|114.76|112.96|114.87|113.07|114.87|113.07|114.76|112.96|9
1655374500000|2022-06-16 10:15:00|114.86|113.06|114.63|112.83|114.86|113.06|114.62|112.82|16
1655374510000|2022-06-16 10:15:10|114.66|112.86|114.73|112.93|114.75|112.95|114.66|112.86|14
1655374520000|2022-06-16 10:15:20|114.77|112.97|114.81|113.01|114.81|113.01|114.76|112.96|9
1655374530000|2022-06-16 10:15:30|114.83|113.03|114.86|113.06|114.86|113.06|114.82|113.02|10
1655374540000|2022-06-16 10:15:40|114.87|113.07|114.88|113.08|114.9|113.1|114.81|113.01|16
1655374550000|2022-06-16 10:15:50|114.87|113.07|114.9|113.1|114.94|113.14|114.85|113.05|20
1655374560000|2022-06-16 10:16:00|114.89|113.09|114.81|113.01|114.9|113.1|114.8|113|11
1655374570000|2022-06-16 10:16:10|114.82|113.02|114.68|112.88|114.82|113.02|114.68|112.88|16
1655374580000|2022-06-16 10:16:20|114.66|112.86|114.62|112.82|114.71|112.91|114.61|112.81|20
1655374590000|2022-06-16 10:16:30|114.64|112.84|114.65|112.85|114.67|112.87|114.64|112.84|7
1655374600000|2022-06-16 10:16:40|114.64|112.84|114.64|112.84|114.65|112.85|114.63|112.83|5
1655374610000|2022-06-16 10:16:50|114.65|112.85|114.7|112.9|114.71|112.91|114.65|112.85|6
1655374620000|2022-06-16 10:17:00|114.69|112.89|114.82|113.02|114.85|113.05|114.69|112.89|13
1655374630000|2022-06-16 10:17:10|114.83|113.03|114.85|113.05|114.86|113.06|114.83|113.03|6
1655374640000|2022-06-16 10:17:20|114.84|113.04|114.82|113.02|114.84|113.04|114.82|113.02|3
1655374650000|2022-06-16 10:17:30|114.84|113.04|114.82|113.02|114.84|113.04|114.8|113|8
1655374660000|2022-06-16 10:17:40|114.79|112.99|114.8|113|114.82|113.02|114.79|112.99|13
1655374670000|2022-06-16 10:17:50|114.81|113.01|114.9|113.1|114.9|113.1|114.79|112.99|13
1655374680000|2022-06-16 10:18:00|114.91|113.11|114.94|113.14|114.95|113.15|114.91|113.11|8
1655374690000|2022-06-16 10:18:10|114.93|113.13|114.94|113.14|114.94|113.14|114.93|113.13|4
1655374700000|2022-06-16 10:18:20|114.93|113.13|114.97|113.17|114.98|113.18|114.93|113.13|8
1655374710000|2022-06-16 10:18:30|114.96|113.16|115.05|113.25|115.05|113.25|114.95|113.15|10
1655374720000|2022-06-16 10:18:40|115.06|113.26|115.21|113.41|115.21|113.41|115.06|113.26|7
1655374730000|2022-06-16 10:18:50|115.22|113.42|115.22|113.42|115.24|113.44|115.18|113.38|16
1655374740000|2022-06-16 10:19:00|115.2|113.4|115.17|113.37|115.2|113.4|115.14|113.34|14
1655374750000|2022-06-16 10:19:10|115.16|113.36|115.07|113.27|115.16|113.36|115.07|113.27|10
1655374760000|2022-06-16 10:19:20|115.11|113.31|115.12|113.32|115.14|113.34|115.09|113.29|14
1655374770000|2022-06-16 10:19:30|115.13|113.33|115.1|113.3|115.13|113.33|115.1|113.3|4
1655374780000|2022-06-16 10:19:40|115.09|113.29|114.96|113.16|115.09|113.29|114.93|113.13|14
1655374790000|2022-06-16 10:19:50|114.95|113.15|115.01|113.21|115.03|113.23|114.95|113.15|7
1655374800000|2022-06-16 10:20:00|115.02|113.22|114.92|113.12|115.02|113.22|114.92|113.12|17
1655374810000|2022-06-16 10:20:10|114.9|113.1|114.77|112.97|114.92|113.12|114.77|112.97|19
1655374820000|2022-06-16 10:20:20|114.79|112.99|114.83|113.03|114.83|113.03|114.78|112.98|6
1655374830000|2022-06-16 10:20:30|114.84|113.04|114.89|113.09|114.92|113.12|114.84|113.04|11
1655374840000|2022-06-16 10:20:40|114.88|113.08|114.9|113.1|114.9|113.1|114.88|113.08|7
1655374850000|2022-06-16 10:20:50|114.91|113.11|114.93|113.13|114.95|113.15|114.9|113.1|13
1655374860000|2022-06-16 10:21:00|114.94|113.14|114.92|113.12|114.94|113.14|114.92|113.12|7
1655374870000|2022-06-16 10:21:10|114.91|113.11|114.7|112.9|114.91|113.11|114.7|112.9|12
1655374880000|2022-06-16 10:21:20|114.69|112.89|114.71|112.91|114.73|112.93|114.68|112.88|8
1655374890000|2022-06-16 10:21:30|114.72|112.92|114.62|112.82|114.72|112.92|114.62|112.82|9
1655374900000|2022-06-16 10:21:40|114.61|112.81|114.63|112.83|114.64|112.84|114.61|112.81|11
1655374910000|2022-06-16 10:21:50|114.62|112.82|114.55|112.75|114.62|112.82|114.54|112.74|18
1655374920000|2022-06-16 10:22:00|114.57|112.77|114.54|112.74|114.57|112.77|114.54|112.74|3
1655374930000|2022-06-16 10:22:10|114.53|112.73|114.45|112.65|114.53|112.73|114.43|112.63|11
1655374940000|2022-06-16 10:22:20|114.46|112.66|114.55|112.75|114.56|112.76|114.45|112.65|8
1655374950000|2022-06-16 10:22:30|114.54|112.74|114.53|112.73|114.55|112.75|114.5|112.7|10
1655374960000|2022-06-16 10:22:40|114.52|112.72|114.52|112.72|114.56|112.76|114.5|112.7|11
1655374970000|2022-06-16 10:22:50|114.51|112.71|114.49|112.69|114.51|112.71|114.49|112.69|13
1655374980000|2022-06-16 10:23:00|114.5|112.7|114.53|112.73|114.54|112.74|114.5|112.7|4
1655374990000|2022-06-16 10:23:10|114.54|112.74|114.38|112.58|114.54|112.74|114.38|112.58|10
1655375000000|2022-06-16 10:23:20|114.39|112.59|114.6|112.8|114.62|112.82|114.38|112.58|16
1655375010000|2022-06-16 10:23:30|114.62|112.82|114.56|112.76|114.62|112.82|114.56|112.76|7
1655375030000|2022-06-16 10:23:50|114.55|112.75|114.54|112.74|114.55|112.75|114.54|112.74|2
1655375040000|2022-06-16 10:24:00|114.53|112.73|114.5|112.7|114.53|112.73|114.44|112.64|13
1655375050000|2022-06-16 10:24:10|114.51|112.71|114.74|112.94|114.76|112.96|114.51|112.71|16
1655375060000|2022-06-16 10:24:20|114.72|112.92|114.69|112.89|114.73|112.93|114.69|112.89|8
1655375070000|2022-06-16 10:24:30|114.68|112.88|114.63|112.83|114.68|112.88|114.6|112.8|15
1655375080000|2022-06-16 10:24:40|114.61|112.81|114.6|112.8|114.61|112.81|114.6|112.8|4
1655375090000|2022-06-16 10:24:50|114.61|112.81|114.64|112.84|114.64|112.84|114.61|112.81|4
1655375100000|2022-06-16 10:25:00|114.63|112.83|114.56|112.76|114.63|112.83|114.56|112.76|10
1655375110000|2022-06-16 10:25:10|114.54|112.74|114.51|112.71|114.56|112.76|114.49|112.69|18
1655375120000|2022-06-16 10:25:20|114.5|112.7|114.41|112.61|114.5|112.7|114.4|112.6|14
1655375130000|2022-06-16 10:25:30|114.43|112.63|114.35|112.55|114.43|112.63|114.35|112.55|10
1655375140000|2022-06-16 10:25:40|114.37|112.57|114.4|112.6|114.41|112.61|114.37|112.57|14
1655375150000|2022-06-16 10:25:50|114.39|112.59|114.29|112.49|114.41|112.61|114.29|112.49|10
1655375160000|2022-06-16 10:26:00|114.31|112.51|114.33|112.53|114.36|112.56|114.3|112.5|10
1655375170000|2022-06-16 10:26:10|114.34|112.54|114.25|112.45|114.34|112.54|114.2|112.4|13
1655375180000|2022-06-16 10:26:20|114.24|112.44|114.22|112.42|114.24|112.44|114.2|112.4|12
1655375190000|2022-06-16 10:26:30|114.21|112.41|114.1|112.3|114.21|112.41|114.09|112.29|9
1655375200000|2022-06-16 10:26:40|114.11|112.31|114.07|112.27|114.11|112.31|114.07|112.27|4
1655375220000|2022-06-16 10:27:00|114.06|112.26|114.02|112.22|114.06|112.26|114.02|112.22|4
1655375230000|2022-06-16 10:27:10|114.03|112.23|113.75|111.95|114.03|112.23|113.74|111.94|22
1655375240000|2022-06-16 10:27:20|113.77|111.97|114.05|112.25|114.05|112.25|113.77|111.97|21
1655375250000|2022-06-16 10:27:30|114.02|112.22|114.01|112.21|114.03|112.23|114|112.2|8
1655375260000|2022-06-16 10:27:40|114.02|112.22|113.98|112.18|114.03|112.23|113.97|112.17|14
1655375270000|2022-06-16 10:27:50|113.97|112.17|114.04|112.24|114.05|112.25|113.92|112.12|13
1655375280000|2022-06-16 10:28:00|114.03|112.23|113.9|112.1|114.03|112.23|113.82|112.02|19
1655375290000|2022-06-16 10:28:10|113.87|112.07|113.8|112|113.88|112.08|113.8|112|8
1655375300000|2022-06-16 10:28:20|113.81|112.01|113.85|112.05|113.86|112.06|113.8|112|8
1655375310000|2022-06-16 10:28:30|113.84|112.04|113.86|112.06|113.93|112.13|113.84|112.04|11
1655375320000|2022-06-16 10:28:40|113.88|112.08|113.95|112.15|113.95|112.15|113.83|112.03|11
1655375330000|2022-06-16 10:28:50|113.96|112.16|113.95|112.15|113.96|112.16|113.94|112.14|6
1655375340000|2022-06-16 10:29:00|113.99|112.19|113.93|112.13|114.01|112.21|113.92|112.12|14
1655375350000|2022-06-16 10:29:10|113.92|112.12|114.08|112.28|114.08|112.28|113.92|112.12|10
1655375360000|2022-06-16 10:29:20|114.09|112.29|113.99|112.19|114.23|112.43|113.99|112.19|26
1655375370000|2022-06-16 10:29:30|114.01|112.21|114.18|112.38|114.18|112.38|113.99|112.19|18
1655375380000|2022-06-16 10:29:40|114.19|112.39|114.11|112.31|114.24|112.44|114.11|112.31|19
1655375390000|2022-06-16 10:29:50|114.12|112.32|114.11|112.31|114.13|112.33|114.11|112.31|6
1655375400000|2022-06-16 10:30:00|114.07|112.27|114.03|112.23|114.07|112.27|114.02|112.22|9
1655375410000|2022-06-16 10:30:10|114.04|112.24|114.13|112.33|114.14|112.34|114.03|112.23|15
1655375420000|2022-06-16 10:30:20|114.14|112.34|114.18|112.38|114.21|112.41|114.14|112.34|13
1655375430000|2022-06-16 10:30:30|114.19|112.39|114.16|112.36|114.19|112.39|114.16|112.36|6
1655375440000|2022-06-16 10:30:40|114.17|112.37|114.2|112.4|114.2|112.4|114.17|112.37|10
1655375450000|2022-06-16 10:30:50|114.19|112.39|114.19|112.39|114.21|112.41|114.18|112.38|9
1655375460000|2022-06-16 10:31:00|114.2|112.4|114.15|112.35|114.2|112.4|114.14|112.34|11
1655375470000|2022-06-16 10:31:10|114.14|112.34|114.09|112.29|114.15|112.35|114.09|112.29|11
1655375480000|2022-06-16 10:31:20|114.1|112.3|114.01|112.21|114.1|112.3|114|112.2|14
1655375490000|2022-06-16 10:31:30|114.03|112.23|114.02|112.22|114.1|112.3|114.02|112.22|16
1655375500000|2022-06-16 10:31:40|114.01|112.21|113.96|112.16|114.01|112.21|113.96|112.16|4
1655375510000|2022-06-16 10:31:50|113.97|112.17|113.95|112.15|113.97|112.17|113.95|112.15|3
1655375520000|2022-06-16 10:32:00|113.94|112.14|113.94|112.14|113.94|112.14|113.94|112.14|1
1655375530000|2022-06-16 10:32:10|113.93|112.13|113.86|112.06|113.93|112.13|113.83|112.03|13
1655375540000|2022-06-16 10:32:20|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|2
1655375560000|2022-06-16 10:32:40|113.87|112.07|113.89|112.09|113.94|112.14|113.86|112.06|9
1655375570000|2022-06-16 10:32:50|113.88|112.08|113.9|112.1|113.9|112.1|113.8|112|13
1655375580000|2022-06-16 10:33:00|113.89|112.09|113.98|112.18|113.98|112.18|113.87|112.07|13
1655375590000|2022-06-16 10:33:10|113.99|112.19|113.97|112.17|113.99|112.19|113.94|112.14|14
1655375600000|2022-06-16 10:33:20|113.98|112.18|113.98|112.18|113.98|112.18|113.97|112.17|3
1655375610000|2022-06-16 10:33:30|113.99|112.19|113.96|112.16|114.01|112.21|113.96|112.16|7
1655375620000|2022-06-16 10:33:40|113.97|112.17|114.02|112.22|114.02|112.22|113.96|112.16|9
1655375630000|2022-06-16 10:33:50|114.03|112.23|114.03|112.23|114.04|112.24|114.03|112.23|3
1655375640000|2022-06-16 10:34:00|114.04|112.24|114.06|112.26|114.06|112.26|114.04|112.24|6
1655375650000|2022-06-16 10:34:10|114.05|112.25|114.04|112.24|114.05|112.25|114.04|112.24|4
1655375660000|2022-06-16 10:34:20|114.03|112.23|113.94|112.14|114.03|112.23|113.94|112.14|7
1655375670000|2022-06-16 10:34:30|113.92|112.12|113.89|112.09|113.93|112.13|113.89|112.09|11
1655375680000|2022-06-16 10:34:40|113.84|112.04|113.8|112|113.84|112.04|113.8|112|11
1655375690000|2022-06-16 10:34:50|113.75|111.95|113.7|111.9|113.75|111.95|113.69|111.89|14
1655375700000|2022-06-16 10:35:00|113.69|111.89|113.75|111.95|113.77|111.97|113.62|111.82|20
1655375710000|2022-06-16 10:35:10|113.76|111.96|113.67|111.87|113.78|111.98|113.65|111.85|19
1655375720000|2022-06-16 10:35:20|113.68|111.88|113.67|111.87|113.7|111.9|113.66|111.86|10
1655375730000|2022-06-16 10:35:30|113.66|111.86|113.58|111.78|113.66|111.86|113.55|111.75|25
1655375740000|2022-06-16 10:35:40|113.59|111.79|113.5|111.7|113.63|111.83|113.49|111.69|13
1655375750000|2022-06-16 10:35:50|113.49|111.69|113.76|111.96|113.76|111.96|113.49|111.69|14
1655375760000|2022-06-16 10:36:00|113.8|112|113.97|112.17|114.01|112.21|113.78|111.98|22
1655375770000|2022-06-16 10:36:10|113.98|112.18|113.92|112.12|114.02|112.22|113.92|112.12|14
1655375780000|2022-06-16 10:36:20|113.95|112.15|113.93|112.13|113.97|112.17|113.93|112.13|19
1655375790000|2022-06-16 10:36:30|113.95|112.15|113.96|112.16|113.97|112.17|113.93|112.13|13
1655375800000|2022-06-16 10:36:40|113.97|112.17|113.96|112.16|113.98|112.18|113.93|112.13|9
1655375810000|2022-06-16 10:36:50|113.97|112.17|113.94|112.14|114.01|112.21|113.93|112.13|10
1655375820000|2022-06-16 10:37:00|113.95|112.15|114.03|112.23|114.03|112.23|113.95|112.15|11
1655375830000|2022-06-16 10:37:10|114.02|112.22|114.01|112.21|114.03|112.23|114.01|112.21|4
1655375840000|2022-06-16 10:37:20|114.02|112.22|113.96|112.16|114.02|112.22|113.96|112.16|5
1655375850000|2022-06-16 10:37:30|113.95|112.15|113.84|112.04|113.95|112.15|113.83|112.03|19
1655375860000|2022-06-16 10:37:40|113.85|112.05|113.84|112.04|113.86|112.06|113.84|112.04|14
1655375870000|2022-06-16 10:37:50|113.85|112.05|113.75|111.95|113.85|112.05|113.75|111.95|9
1655375880000|2022-06-16 10:38:00|113.74|111.94|113.69|111.89|113.75|111.95|113.68|111.88|17
1655375890000|2022-06-16 10:38:10|113.72|111.92|113.82|112.02|113.82|112.02|113.72|111.92|21
1655375900000|2022-06-16 10:38:20|113.81|112.01|113.71|111.91|113.81|112.01|113.71|111.91|17
1655375910000|2022-06-16 10:38:30|113.72|111.92|113.75|111.95|113.76|111.96|113.72|111.92|16
1655375920000|2022-06-16 10:38:40|113.74|111.94|113.68|111.88|113.74|111.94|113.64|111.84|15
1655375930000|2022-06-16 10:38:50|113.69|111.89|113.68|111.88|113.7|111.9|113.66|111.86|27
1655375940000|2022-06-16 10:39:00|113.66|111.86|113.59|111.79|113.68|111.88|113.51|111.71|20
1655375950000|2022-06-16 10:39:10|113.6|111.8|113.78|111.98|113.8|112|113.6|111.8|16
1655375960000|2022-06-16 10:39:20|113.79|111.99|113.6|111.8|113.81|112.01|113.6|111.8|16
1655375970000|2022-06-16 10:39:30|113.59|111.79|113.58|111.78|113.61|111.81|113.57|111.77|13
1655375980000|2022-06-16 10:39:40|113.6|111.8|113.48|111.68|113.6|111.8|113.45|111.65|23
1655375990000|2022-06-16 10:39:50|113.47|111.67|113.43|111.63|113.47|111.67|113.42|111.62|18
1655376000000|2022-06-16 10:40:00|113.42|111.62|113.42|111.62|113.47|111.67|113.41|111.61|25
1655376010000|2022-06-16 10:40:10|113.43|111.63|113.4|111.6|113.43|111.63|113.39|111.59|14
1655376020000|2022-06-16 10:40:20|113.42|111.62|113.39|111.59|113.42|111.62|113.24|111.44|19
1655376030000|2022-06-16 10:40:30|113.38|111.58|113.41|111.61|113.43|111.63|113.36|111.56|12
1655376040000|2022-06-16 10:40:40|113.43|111.63|113.41|111.61|113.43|111.63|113.4|111.6|15
1655376050000|2022-06-16 10:40:50|113.42|111.62|113.51|111.71|113.51|111.71|113.42|111.62|10
1655376060000|2022-06-16 10:41:00|113.52|111.72|113.55|111.75|113.57|111.77|113.51|111.71|19
1655376070000|2022-06-16 10:41:10|113.53|111.73|113.65|111.85|113.65|111.85|113.53|111.73|7
1655376080000|2022-06-16 10:41:20|113.63|111.83|113.63|111.83|113.64|111.84|113.63|111.83|3
1655376090000|2022-06-16 10:41:30|113.64|111.84|113.68|111.88|113.69|111.89|113.63|111.83|12
1655376100000|2022-06-16 10:41:40|113.69|111.89|113.62|111.82|113.69|111.89|113.62|111.82|4
1655376110000|2022-06-16 10:41:50|113.63|111.83|113.68|111.88|113.69|111.89|113.62|111.82|12
1655376120000|2022-06-16 10:42:00|113.69|111.89|113.9|112.1|113.91|112.11|113.68|111.88|19
1655376130000|2022-06-16 10:42:10|113.89|112.09|113.83|112.03|113.9|112.1|113.81|112.01|15
1655376140000|2022-06-16 10:42:20|113.82|112.02|113.87|112.07|113.88|112.08|113.81|112.01|12
1655376150000|2022-06-16 10:42:30|113.88|112.08|113.9|112.1|113.92|112.12|113.88|112.08|9
1655376160000|2022-06-16 10:42:40|113.89|112.09|113.83|112.03|113.89|112.09|113.83|112.03|14
1655376170000|2022-06-16 10:42:50|113.84|112.04|113.8|112|113.88|112.08|113.78|111.98|18
1655376180000|2022-06-16 10:43:00|113.81|112.01|113.91|112.11|113.92|112.12|113.81|112.01|9
1655376190000|2022-06-16 10:43:10|113.9|112.1|113.88|112.08|113.91|112.11|113.87|112.07|7
1655376200000|2022-06-16 10:43:20|113.89|112.09|113.86|112.06|113.91|112.11|113.85|112.05|15
1655376210000|2022-06-16 10:43:30|113.85|112.05|113.82|112.02|113.86|112.06|113.81|112.01|15
1655376220000|2022-06-16 10:43:40|113.8|112|113.74|111.94|113.82|112.02|113.7|111.9|17
1655376230000|2022-06-16 10:43:50|113.72|111.92|113.8|112|113.84|112.04|113.72|111.92|15
1655376240000|2022-06-16 10:44:00|113.79|111.99|113.75|111.95|113.81|112.01|113.72|111.92|15
1655376250000|2022-06-16 10:44:10|113.74|111.94|113.81|112.01|113.85|112.05|113.74|111.94|12
1655376260000|2022-06-16 10:44:20|113.8|112|113.78|111.98|113.8|112|113.78|111.98|5
1655376270000|2022-06-16 10:44:30|113.81|112.01|113.84|112.04|113.86|112.06|113.8|112|9
1655376280000|2022-06-16 10:44:40|113.83|112.03|113.92|112.12|113.92|112.12|113.79|111.99|16
1655376290000|2022-06-16 10:44:50|113.91|112.11|113.92|112.12|113.94|112.14|113.89|112.09|12
1655376300000|2022-06-16 10:45:00|113.93|112.13|113.93|112.13|113.95|112.15|113.93|112.13|13
1655376310000|2022-06-16 10:45:10|113.94|112.14|113.98|112.18|113.98|112.18|113.93|112.13|8
1655376320000|2022-06-16 10:45:20|113.97|112.17|113.92|112.12|113.97|112.17|113.92|112.12|8
1655376330000|2022-06-16 10:45:30|113.91|112.11|113.84|112.04|113.91|112.11|113.83|112.03|12
1655376340000|2022-06-16 10:45:40|113.86|112.06|113.92|112.12|113.92|112.12|113.86|112.06|11
1655376350000|2022-06-16 10:45:50|113.91|112.11|113.9|112.1|113.91|112.11|113.9|112.1|6
1655376360000|2022-06-16 10:46:00|113.91|112.11|113.91|112.11|113.92|112.12|113.9|112.1|5
1655376370000|2022-06-16 10:46:10|113.93|112.13|113.94|112.14|113.95|112.15|113.93|112.13|6
1655376380000|2022-06-16 10:46:20|113.93|112.13|113.87|112.07|113.94|112.14|113.84|112.04|15
1655376390000|2022-06-16 10:46:30|113.88|112.08|113.8|112|113.89|112.09|113.8|112|16
1655376400000|2022-06-16 10:46:40|113.79|111.99|113.4|111.6|113.8|112|113.4|111.6|13
1655376410000|2022-06-16 10:46:50|113.45|111.65|113.35|111.55|113.45|111.65|113.18|111.38|26
1655376420000|2022-06-16 10:47:00|113.36|111.56|113.45|111.65|113.55|111.75|113.35|111.55|21
1655376430000|2022-06-16 10:47:10|113.48|111.68|113.51|111.71|113.56|111.76|113.48|111.68|16
1655376440000|2022-06-16 10:47:20|113.5|111.7|113.51|111.71|113.53|111.73|113.5|111.7|5
1655376450000|2022-06-16 10:47:30|113.52|111.72|113.31|111.51|113.52|111.72|113.31|111.51|12
1655376460000|2022-06-16 10:47:40|113.3|111.5|113.5|111.7|113.52|111.72|113.3|111.5|18
1655376470000|2022-06-16 10:47:50|113.49|111.69|113.45|111.65|113.52|111.72|113.45|111.65|21
1655376480000|2022-06-16 10:48:00|113.44|111.64|113.43|111.63|113.44|111.64|113.4|111.6|8
1655376490000|2022-06-16 10:48:10|113.44|111.64|113.46|111.66|113.49|111.69|113.44|111.64|13
1655376500000|2022-06-16 10:48:20|113.47|111.67|113.42|111.62|113.48|111.68|113.4|111.6|15
1655376510000|2022-06-16 10:48:30|113.43|111.63|113.58|111.78|113.6|111.8|113.43|111.63|17
1655376520000|2022-06-16 10:48:40|113.57|111.77|113.62|111.82|113.62|111.82|113.56|111.76|14
1655376530000|2022-06-16 10:48:50|113.61|111.81|113.6|111.8|113.61|111.81|113.6|111.8|6
1655376540000|2022-06-16 10:49:00|113.59|111.79|113.64|111.84|113.64|111.84|113.59|111.79|12
1655376550000|2022-06-16 10:49:10|113.65|111.85|113.61|111.81|113.65|111.85|113.61|111.81|6
1655376560000|2022-06-16 10:49:20|113.64|111.84|113.59|111.79|113.64|111.84|113.59|111.79|10
1655376570000|2022-06-16 10:49:30|113.58|111.78|113.5|111.7|113.59|111.79|113.5|111.7|8
1655376580000|2022-06-16 10:49:40|113.51|111.71|113.55|111.75|113.55|111.75|113.46|111.66|11
1655376590000|2022-06-16 10:49:50|113.56|111.76|113.62|111.82|113.62|111.82|113.56|111.76|14
1655376600000|2022-06-16 10:50:00|113.63|111.83|113.6|111.8|113.65|111.85|113.6|111.8|12
1655376610000|2022-06-16 10:50:10|113.59|111.79|113.57|111.77|113.61|111.81|113.55|111.75|21
1655376620000|2022-06-16 10:50:20|113.55|111.75|113.54|111.74|113.57|111.77|113.5|111.7|16
1655376630000|2022-06-16 10:50:30|113.51|111.71|113.49|111.69|113.51|111.71|113.45|111.65|15
1655376640000|2022-06-16 10:50:40|113.47|111.67|113.49|111.69|113.55|111.75|113.46|111.66|18
1655376650000|2022-06-16 10:50:50|113.5|111.7|113.36|111.56|113.5|111.7|113.36|111.56|18
1655376660000|2022-06-16 10:51:00|113.35|111.55|113.32|111.52|113.35|111.55|113.3|111.5|11
1655376670000|2022-06-16 10:51:10|113.33|111.53|113.34|111.54|113.42|111.62|113.33|111.53|13
1655376680000|2022-06-16 10:51:20|113.33|111.53|113.34|111.54|113.34|111.54|113.2|111.4|23
1655376690000|2022-06-16 10:51:30|113.33|111.53|113.32|111.52|113.34|111.54|113.32|111.52|10
1655376700000|2022-06-16 10:51:40|113.31|111.51|113.25|111.45|113.31|111.51|113.25|111.45|13
1655376710000|2022-06-16 10:51:50|113.24|111.44|113.25|111.45|113.27|111.47|113.24|111.44|14
1655376720000|2022-06-16 10:52:00|113.24|111.44|113.36|111.56|113.39|111.59|113.23|111.43|13
1655376730000|2022-06-16 10:52:10|113.34|111.54|113.35|111.55|113.36|111.56|113.34|111.54|4
1655376740000|2022-06-16 10:52:20|113.33|111.53|113.36|111.56|113.39|111.59|113.33|111.53|12
1655376750000|2022-06-16 10:52:30|113.38|111.58|113.37|111.57|113.38|111.58|113.37|111.57|4
1655376760000|2022-06-16 10:52:40|113.38|111.58|113.47|111.67|113.47|111.67|113.38|111.58|6
1655376770000|2022-06-16 10:52:50|113.48|111.68|113.67|111.87|113.67|111.87|113.48|111.68|10
1655376780000|2022-06-16 10:53:00|113.69|111.89|113.9|112.1|113.9|112.1|113.69|111.89|12
1655376790000|2022-06-16 10:53:10|113.91|112.11|113.96|112.16|113.96|112.16|113.91|112.11|14
1655376800000|2022-06-16 10:53:20|113.97|112.17|114.37|112.57|114.37|112.57|113.97|112.17|20
1655376810000|2022-06-16 10:53:30|114.38|112.58|114.69|112.89|114.69|112.89|114.38|112.58|24
1655376820000|2022-06-16 10:53:40|114.67|112.87|114.7|112.9|114.74|112.94|114.67|112.87|27
1655376830000|2022-06-16 10:53:50|114.71|112.91|114.79|112.99|114.9|113.1|114.67|112.87|33
1655376840000|2022-06-16 10:54:00|114.81|113.01|115.21|113.41|115.24|113.44|114.8|113|30
1655376850000|2022-06-16 10:54:10|115.2|113.4|115.15|113.35|115.2|113.4|115.08|113.28|26
1655376860000|2022-06-16 10:54:20|115.16|113.36|115|113.2|115.16|113.36|115|113.2|24
1655376870000|2022-06-16 10:54:30|114.99|113.19|115.05|113.25|115.05|113.25|114.99|113.19|9
1655376880000|2022-06-16 10:54:40|115.1|113.3|115.06|113.26|115.24|113.44|115.05|113.25|22
1655376890000|2022-06-16 10:54:50|115.05|113.25|114.83|113.03|115.05|113.25|114.83|113.03|19
1655376900000|2022-06-16 10:55:00|114.81|113.01|114.95|113.15|114.96|113.16|114.8|113|9
1655376910000|2022-06-16 10:55:10|114.96|113.16|114.62|112.82|114.96|113.16|114.61|112.81|25
1655376920000|2022-06-16 10:55:20|114.6|112.8|114.53|112.73|114.6|112.8|114.38|112.58|23
1655376930000|2022-06-16 10:55:30|114.52|112.72|114.55|112.75|114.58|112.78|114.51|112.71|20
1655376940000|2022-06-16 10:55:40|114.56|112.76|114.62|112.82|114.62|112.82|114.56|112.76|4
1655376950000|2022-06-16 10:55:50|114.61|112.81|114.61|112.81|114.62|112.82|114.57|112.77|16
1655376960000|2022-06-16 10:56:00|114.6|112.8|114.62|112.82|114.62|112.82|114.57|112.77|13
1655376970000|2022-06-16 10:56:10|114.61|112.81|114.59|112.79|114.63|112.83|114.59|112.79|9
1655376980000|2022-06-16 10:56:20|114.57|112.77|114.58|112.78|114.61|112.81|114.57|112.77|13
1655376990000|2022-06-16 10:56:30|114.59|112.79|114.58|112.78|114.59|112.79|114.56|112.76|8
1655377000000|2022-06-16 10:56:40|114.57|112.77|114.58|112.78|114.58|112.78|114.43|112.63|20
1655377010000|2022-06-16 10:56:50|114.61|112.81|114.59|112.79|114.64|112.84|114.58|112.78|20
1655377020000|2022-06-16 10:57:00|114.58|112.78|114.5|112.7|114.6|112.8|114.48|112.68|15
1655377030000|2022-06-16 10:57:10|114.51|112.71|114.65|112.85|114.66|112.86|114.51|112.71|18
1655377040000|2022-06-16 10:57:20|114.66|112.86|114.66|112.86|114.67|112.87|114.57|112.77|19
1655377050000|2022-06-16 10:57:30|114.68|112.88|114.74|112.94|114.74|112.94|114.66|112.86|9
1655377060000|2022-06-16 10:57:40|114.73|112.93|115.05|113.25|115.05|113.25|114.73|112.93|13
1655377070000|2022-06-16 10:57:50|115.08|113.28|115.33|113.53|115.33|113.53|115.05|113.25|20
1655377080000|2022-06-16 10:58:00|115.34|113.54|115.26|113.46|115.47|113.67|115.25|113.45|32
1655377090000|2022-06-16 10:58:10|115.27|113.47|115.26|113.46|115.28|113.48|115.23|113.43|15
1655377100000|2022-06-16 10:58:20|115.27|113.47|115.27|113.47|115.31|113.51|115.24|113.44|20
1655377110000|2022-06-16 10:58:30|115.31|113.51|115.4|113.6|115.47|113.67|115.31|113.51|25
1655377120000|2022-06-16 10:58:40|115.41|113.61|115.64|113.84|115.64|113.84|115.38|113.58|17
1655377130000|2022-06-16 10:58:50|115.68|113.88|115.53|113.73|115.69|113.89|115.46|113.66|30
1655377140000|2022-06-16 10:59:00|115.52|113.72|115.82|114.02|115.83|114.03|115.52|113.72|26
1655377150000|2022-06-16 10:59:10|115.84|114.04|115.62|113.82|115.84|114.04|115.57|113.77|25
1655377160000|2022-06-16 10:59:20|115.61|113.81|115.46|113.66|115.61|113.81|115.46|113.66|16
1655377170000|2022-06-16 10:59:30|115.47|113.67|115.46|113.66|115.48|113.68|115.42|113.62|14
1655377180000|2022-06-16 10:59:40|115.47|113.67|115.35|113.55|115.47|113.67|115.35|113.55|14
1655377190000|2022-06-16 10:59:50|115.34|113.54|115.29|113.49|115.34|113.54|115.27|113.47|17
1655377200000|2022-06-16 11:00:00|115.27|113.47|115.35|113.55|115.43|113.63|115.27|113.47|24
1655377210000|2022-06-16 11:00:10|115.31|113.51|115.17|113.37|115.31|113.51|115.17|113.37|18
1655377220000|2022-06-16 11:00:20|115.15|113.35|114.93|113.13|115.15|113.35|114.9|113.1|21
1655377230000|2022-06-16 11:00:30|114.95|113.15|115.01|113.21|115.01|113.21|114.91|113.11|19
1655377240000|2022-06-16 11:00:40|115.02|113.22|114.94|113.14|115.07|113.27|114.94|113.14|17
1655377250000|2022-06-16 11:00:50|114.93|113.13|114.92|113.12|114.93|113.13|114.83|113.03|16
1655377260000|2022-06-16 11:01:00|114.9|113.1|114.69|112.89|114.94|113.14|114.63|112.83|23
1655377270000|2022-06-16 11:01:10|114.66|112.86|114.59|112.79|114.66|112.86|114.56|112.76|21
1655377280000|2022-06-16 11:01:20|114.58|112.78|114.52|112.72|114.6|112.8|114.49|112.69|21
1655377290000|2022-06-16 11:01:30|114.51|112.71|114.5|112.7|114.52|112.72|114.49|112.69|15
1655377300000|2022-06-16 11:01:40|114.52|112.72|114.51|112.71|114.52|112.72|114.5|112.7|4
1655377310000|2022-06-16 11:01:50|114.52|112.72|114.53|112.73|114.53|112.73|114.51|112.71|4
1655377320000|2022-06-16 11:02:00|114.52|112.72|114.73|112.93|114.73|112.93|114.52|112.72|16
1655377330000|2022-06-16 11:02:10|114.75|112.95|114.6|112.8|114.77|112.97|114.57|112.77|24
1655377340000|2022-06-16 11:02:20|114.59|112.79|114.59|112.79|114.62|112.82|114.52|112.72|20
1655377350000|2022-06-16 11:02:30|114.6|112.8|114.53|112.73|114.62|112.82|114.52|112.72|15
1655377360000|2022-06-16 11:02:40|114.54|112.74|114.68|112.88|114.68|112.88|114.52|112.72|19
1655377370000|2022-06-16 11:02:50|114.67|112.87|114.71|112.91|114.74|112.94|114.67|112.87|9
1655377380000|2022-06-16 11:03:00|114.72|112.92|114.77|112.97|114.77|112.97|114.72|112.92|5
1655377390000|2022-06-16 11:03:10|114.76|112.96|114.86|113.06|114.86|113.06|114.74|112.94|16
1655377400000|2022-06-16 11:03:20|114.87|113.07|114.85|113.05|114.87|113.07|114.84|113.04|10
1655377410000|2022-06-16 11:03:30|114.86|113.06|114.9|113.1|114.93|113.13|114.86|113.06|14
1655377420000|2022-06-16 11:03:40|114.89|113.09|114.93|113.13|114.93|113.13|114.89|113.09|8
1655377430000|2022-06-16 11:03:50|114.92|113.12|114.9|113.1|114.93|113.13|114.89|113.09|10
1655377440000|2022-06-16 11:04:00|114.88|113.08|114.82|113.02|114.91|113.11|114.81|113.01|11
1655377450000|2022-06-16 11:04:10|114.81|113.01|114.79|112.99|114.82|113.02|114.79|112.99|13
1655377460000|2022-06-16 11:04:20|114.81|113.01|114.9|113.1|114.91|113.11|114.81|113.01|9
1655377470000|2022-06-16 11:04:30|114.91|113.11|114.89|113.09|114.91|113.11|114.89|113.09|3
1655377480000|2022-06-16 11:04:40|114.9|113.1|114.9|113.1|114.9|113.1|114.88|113.08|5
1655377490000|2022-06-16 11:04:50|114.91|113.11|114.99|113.19|114.99|113.19|114.91|113.11|18
1655377500000|2022-06-16 11:05:00|115|113.2|114.96|113.16|115|113.2|114.96|113.16|10
1655377510000|2022-06-16 11:05:10|114.97|113.17|114.96|113.16|114.98|113.18|114.94|113.14|22
1655377520000|2022-06-16 11:05:20|114.97|113.17|115.21|113.41|115.21|113.41|114.96|113.16|23
1655377530000|2022-06-16 11:05:30|115.22|113.42|115.19|113.39|115.26|113.46|115.19|113.39|14
1655377540000|2022-06-16 11:05:40|115.2|113.4|115.23|113.43|115.24|113.44|115.16|113.36|18
1655377550000|2022-06-16 11:05:50|115.22|113.42|115.34|113.54|115.34|113.54|115.22|113.42|17
1655377560000|2022-06-16 11:06:00|115.35|113.55|115.34|113.54|115.41|113.61|115.33|113.53|17
1655377570000|2022-06-16 11:06:10|115.33|113.53|115.24|113.44|115.33|113.53|115.22|113.42|25
1655377580000|2022-06-16 11:06:20|115.25|113.45|115.17|113.37|115.28|113.48|115.12|113.32|20
1655377590000|2022-06-16 11:06:30|115.18|113.38|115.17|113.37|115.19|113.39|115.14|113.34|19
1655377600000|2022-06-16 11:06:40|115.18|113.38|115.02|113.22|115.18|113.38|115.02|113.22|16
1655377610000|2022-06-16 11:06:50|115.03|113.23|115.05|113.25|115.08|113.28|114.99|113.19|17
1655377620000|2022-06-16 11:07:00|115.04|113.24|114.83|113.03|115.05|113.25|114.83|113.03|12
1655377630000|2022-06-16 11:07:10|114.84|113.04|114.93|113.13|114.93|113.13|114.79|112.99|20
1655377640000|2022-06-16 11:07:20|114.92|113.12|114.86|113.06|114.92|113.12|114.86|113.06|17
1655377650000|2022-06-16 11:07:30|114.87|113.07|114.77|112.97|114.91|113.11|114.77|112.97|18
1655377660000|2022-06-16 11:07:40|114.78|112.98|114.6|112.8|114.78|112.98|114.6|112.8|11
1655377670000|2022-06-16 11:07:50|114.61|112.81|114.73|112.93|114.77|112.97|114.61|112.81|20
1655377680000|2022-06-16 11:08:00|114.74|112.94|114.72|112.92|114.78|112.98|114.72|112.92|11
1655377690000|2022-06-16 11:08:10|114.7|112.9|114.58|112.78|114.7|112.9|114.55|112.75|16
1655377700000|2022-06-16 11:08:20|114.59|112.79|114.68|112.88|114.68|112.88|114.58|112.78|12
1655377710000|2022-06-16 11:08:30|114.69|112.89|114.7|112.9|114.72|112.92|114.67|112.87|9
1655377720000|2022-06-16 11:08:40|114.68|112.88|114.71|112.91|114.78|112.98|114.68|112.88|17
1655377730000|2022-06-16 11:08:50|114.68|112.88|114.67|112.87|114.69|112.89|114.63|112.83|16
1655377740000|2022-06-16 11:09:00|114.66|112.86|114.6|112.8|114.67|112.87|114.58|112.78|12
1655377750000|2022-06-16 11:09:10|114.59|112.79|114.68|112.88|114.68|112.88|114.59|112.79|14
1655377760000|2022-06-16 11:09:20|114.69|112.89|114.8|113|114.8|113|114.69|112.89|16
1655377770000|2022-06-16 11:09:30|114.81|113.01|114.81|113.01|114.81|113.01|114.79|112.99|10
1655377780000|2022-06-16 11:09:40|114.8|113|114.79|112.99|114.8|113|114.79|112.99|2
1655377790000|2022-06-16 11:09:50|114.8|113|114.83|113.03|114.84|113.04|114.79|112.99|11
1655377800000|2022-06-16 11:10:00|114.84|113.04|114.62|112.82|114.84|113.04|114.62|112.82|18
1655377810000|2022-06-16 11:10:10|114.61|112.81|114.55|112.75|114.61|112.81|114.49|112.69|16
1655377820000|2022-06-16 11:10:20|114.56|112.76|114.58|112.78|114.59|112.79|114.56|112.76|6
1655377830000|2022-06-16 11:10:30|114.59|112.79|114.61|112.81|114.61|112.81|114.58|112.78|7
1655377840000|2022-06-16 11:10:40|114.6|112.8|114.59|112.79|114.61|112.81|114.59|112.79|4
1655377850000|2022-06-16 11:10:50|114.6|112.8|114.61|112.81|114.62|112.82|114.58|112.78|10
1655377860000|2022-06-16 11:11:00|114.62|112.82|114.81|113.01|114.82|113.02|114.62|112.82|14
1655377870000|2022-06-16 11:11:10|114.8|113|114.8|113|114.81|113.01|114.79|112.99|6
1655377890000|2022-06-16 11:11:30|114.79|112.99|114.73|112.93|114.79|112.99|114.72|112.92|8
1655377900000|2022-06-16 11:11:40|114.74|112.94|114.73|112.93|114.74|112.94|114.73|112.93|4
1655377910000|2022-06-16 11:11:50|114.72|112.92|114.79|112.99|114.79|112.99|114.7|112.9|14
1655377920000|2022-06-16 11:12:00|114.78|112.98|114.75|112.95|114.78|112.98|114.75|112.95|3
1655377930000|2022-06-16 11:12:10|114.73|112.93|114.72|112.92|114.73|112.93|114.7|112.9|8
1655377940000|2022-06-16 11:12:20|114.71|112.91|114.59|112.79|114.71|112.91|114.59|112.79|7
1655377960000|2022-06-16 11:12:40|114.61|112.81|114.58|112.78|114.61|112.81|114.58|112.78|3
1655377970000|2022-06-16 11:12:50|114.59|112.79|114.71|112.91|114.71|112.91|114.59|112.79|13
1655377980000|2022-06-16 11:13:00|114.73|112.93|114.63|112.83|114.77|112.97|114.62|112.82|13
1655377990000|2022-06-16 11:13:10|114.62|112.82|114.66|112.86|114.66|112.86|114.62|112.82|7
1655378000000|2022-06-16 11:13:20|114.65|112.85|114.64|112.84|114.65|112.85|114.64|112.84|2
1655378010000|2022-06-16 11:13:30|114.65|112.85|114.72|112.92|114.72|112.92|114.65|112.85|7
1655378020000|2022-06-16 11:13:40|114.73|112.93|114.71|112.91|114.74|112.94|114.71|112.91|3
1655378030000|2022-06-16 11:13:50|114.72|112.92|114.72|112.92|114.75|112.95|114.71|112.91|7
1655378040000|2022-06-16 11:14:00|114.73|112.93|114.75|112.95|114.75|112.95|114.71|112.91|8
1655378050000|2022-06-16 11:14:10|114.74|112.94|114.76|112.96|114.76|112.96|114.72|112.92|14
1655378060000|2022-06-16 11:14:20|114.78|112.98|114.79|112.99|114.79|112.99|114.77|112.97|10
1655378070000|2022-06-16 11:14:30|114.78|112.98|114.86|113.06|114.87|113.07|114.78|112.98|11
1655378080000|2022-06-16 11:14:40|114.87|113.07|114.85|113.05|114.88|113.08|114.84|113.04|6
1655378090000|2022-06-16 11:14:50|114.84|113.04|114.95|113.15|114.95|113.15|114.84|113.04|8
1655378100000|2022-06-16 11:15:00|114.94|113.14|114.83|113.03|114.94|113.14|114.8|113|17
1655378110000|2022-06-16 11:15:10|114.84|113.04|114.82|113.02|114.87|113.07|114.81|113.01|16
1655378120000|2022-06-16 11:15:20|114.83|113.03|114.83|113.03|114.87|113.07|114.78|112.98|22
1655378130000|2022-06-16 11:15:30|114.84|113.04|114.81|113.01|114.84|113.04|114.81|113.01|3
1655378140000|2022-06-16 11:15:40|114.79|112.99|114.79|112.99|114.81|113.01|114.78|112.98|10
1655378150000|2022-06-16 11:15:50|114.78|112.98|114.7|112.9|114.78|112.98|114.7|112.9|7
1655378160000|2022-06-16 11:16:00|114.69|112.89|114.67|112.87|114.71|112.91|114.67|112.87|12
1655378170000|2022-06-16 11:16:10|114.66|112.86|114.6|112.8|114.66|112.86|114.6|112.8|11
1655378180000|2022-06-16 11:16:20|114.61|112.81|114.68|112.88|114.7|112.9|114.6|112.8|15
1655378190000|2022-06-16 11:16:30|114.67|112.87|114.6|112.8|114.67|112.87|114.6|112.8|10
1655378200000|2022-06-16 11:16:40|114.62|112.82|114.6|112.8|114.64|112.84|114.6|112.8|6
1655378210000|2022-06-16 11:16:50|114.59|112.79|114.57|112.77|114.59|112.79|114.55|112.75|14
1655378220000|2022-06-16 11:17:00|114.58|112.78|114.59|112.79|114.59|112.79|114.57|112.77|10
1655378230000|2022-06-16 11:17:10|114.58|112.78|114.37|112.57|114.58|112.78|114.34|112.54|15
1655378240000|2022-06-16 11:17:20|114.36|112.56|114.42|112.62|114.42|112.62|114.36|112.56|8
1655378250000|2022-06-16 11:17:30|114.45|112.65|114.44|112.64|114.51|112.71|114.44|112.64|8
1655378260000|2022-06-16 11:17:40|114.43|112.63|114.43|112.63|114.44|112.64|114.42|112.62|4
1655378270000|2022-06-16 11:17:50|114.42|112.62|114.44|112.64|114.44|112.64|114.42|112.62|7
1655378280000|2022-06-16 11:18:00|114.45|112.65|114.5|112.7|114.51|112.71|114.45|112.65|11
1655378290000|2022-06-16 11:18:10|114.51|112.71|114.51|112.71|114.51|112.71|114.49|112.69|7
1655378300000|2022-06-16 11:18:20|114.52|112.72|114.65|112.85|114.66|112.86|114.52|112.72|13
1655378310000|2022-06-16 11:18:30|114.64|112.84|114.66|112.86|114.66|112.86|114.64|112.84|7
1655378320000|2022-06-16 11:18:40|114.65|112.85|114.65|112.85|114.69|112.89|114.65|112.85|7
1655378330000|2022-06-16 11:18:50|114.66|112.86|114.66|112.86|114.66|112.86|114.63|112.83|8
1655378340000|2022-06-16 11:19:00|114.65|112.85|114.67|112.87|114.68|112.88|114.65|112.85|8
1655378350000|2022-06-16 11:19:10|114.66|112.86|114.6|112.8|114.66|112.86|114.6|112.8|7
1655378360000|2022-06-16 11:19:20|114.61|112.81|114.56|112.76|114.61|112.81|114.56|112.76|16
1655378370000|2022-06-16 11:19:30|114.6|112.8|114.58|112.78|114.6|112.8|114.57|112.77|7
1655378380000|2022-06-16 11:19:40|114.57|112.77|114.56|112.76|114.58|112.78|114.56|112.76|4
1655378390000|2022-06-16 11:19:50|114.57|112.77|114.52|112.72|114.57|112.77|114.52|112.72|3
1655378400000|2022-06-16 11:20:00|114.51|112.71|114.35|112.55|114.52|112.72|114.31|112.51|19
1655378410000|2022-06-16 11:20:10|114.34|112.54|114.38|112.58|114.38|112.58|114.3|112.5|18
1655378420000|2022-06-16 11:20:20|114.39|112.59|114.44|112.64|114.46|112.66|114.39|112.59|14
1655378430000|2022-06-16 11:20:30|114.43|112.63|114.51|112.71|114.51|112.71|114.43|112.63|11
1655378440000|2022-06-16 11:20:40|114.5|112.7|114.52|112.72|114.52|112.72|114.43|112.63|11
1655378450000|2022-06-16 11:20:50|114.53|112.73|114.32|112.52|114.55|112.75|114.29|112.49|17
1655378460000|2022-06-16 11:21:00|114.31|112.51|114.29|112.49|114.33|112.53|114.24|112.44|11
1655378470000|2022-06-16 11:21:10|114.28|112.48|114.08|112.28|114.29|112.49|114.07|112.27|18
1655378480000|2022-06-16 11:21:20|114.1|112.3|114.03|112.23|114.13|112.33|114.03|112.23|14
1655378490000|2022-06-16 11:21:30|114.02|112.22|113.99|112.19|114.03|112.23|113.98|112.18|17
1655378500000|2022-06-16 11:21:40|113.93|112.13|113.93|112.13|113.96|112.16|113.92|112.12|11
1655378510000|2022-06-16 11:21:50|113.92|112.12|113.99|112.19|114.03|112.23|113.92|112.12|12
1655378520000|2022-06-16 11:22:00|114|112.2|113.94|112.14|114|112.2|113.94|112.14|12
1655378530000|2022-06-16 11:22:10|113.93|112.13|113.89|112.09|113.95|112.15|113.88|112.08|18
1655378540000|2022-06-16 11:22:20|113.9|112.1|113.9|112.1|113.92|112.12|113.86|112.06|22
1655378550000|2022-06-16 11:22:30|113.91|112.11|113.84|112.04|113.92|112.12|113.84|112.04|11
1655378560000|2022-06-16 11:22:40|113.81|112.01|113.75|111.95|113.81|112.01|113.73|111.93|18
1655378570000|2022-06-16 11:22:50|113.77|111.97|113.9|112.1|113.91|112.11|113.77|111.97|9
1655378580000|2022-06-16 11:23:00|113.91|112.11|113.87|112.07|113.94|112.14|113.86|112.06|17
1655378590000|2022-06-16 11:23:10|113.86|112.06|113.86|112.06|113.91|112.11|113.85|112.05|12
1655378600000|2022-06-16 11:23:20|113.82|112.02|113.67|111.87|113.82|112.02|113.67|111.87|16
1655378610000|2022-06-16 11:23:30|113.68|111.88|113.69|111.89|113.7|111.9|113.67|111.87|9
1655378620000|2022-06-16 11:23:40|113.71|111.91|113.77|111.97|113.77|111.97|113.71|111.91|9
1655378630000|2022-06-16 11:23:50|113.78|111.98|113.72|111.92|113.78|111.98|113.7|111.9|12
1655378640000|2022-06-16 11:24:00|113.73|111.93|113.72|111.92|113.73|111.93|113.68|111.88|18
1655378650000|2022-06-16 11:24:10|113.71|111.91|113.66|111.86|113.71|111.91|113.66|111.86|8
1655378660000|2022-06-16 11:24:20|113.67|111.87|113.47|111.67|113.67|111.87|113.47|111.67|17
1655378670000|2022-06-16 11:24:30|113.45|111.65|113.4|111.6|113.45|111.65|113.38|111.58|11
1655378680000|2022-06-16 11:24:40|113.41|111.61|113.44|111.64|113.5|111.7|113.41|111.61|10
1655378690000|2022-06-16 11:24:50|113.43|111.63|113.29|111.49|113.43|111.63|113.29|111.49|13
1655378700000|2022-06-16 11:25:00|113.31|111.51|113.42|111.62|113.42|111.62|113.21|111.41|21
1655378710000|2022-06-16 11:25:10|113.43|111.63|113.33|111.53|113.5|111.7|113.33|111.53|19
1655378720000|2022-06-16 11:25:20|113.28|111.48|113.38|111.58|113.38|111.58|113.25|111.45|18
1655378730000|2022-06-16 11:25:30|113.37|111.57|113.42|111.62|113.43|111.63|113.37|111.57|10
1655378740000|2022-06-16 11:25:40|113.43|111.63|113.41|111.61|113.49|111.69|113.41|111.61|8
1655378750000|2022-06-16 11:25:50|113.42|111.62|113.48|111.68|113.48|111.68|113.41|111.61|8
1655378760000|2022-06-16 11:26:00|113.47|111.67|113.48|111.68|113.49|111.69|113.42|111.62|9
1655378770000|2022-06-16 11:26:10|113.49|111.69|113.62|111.82|113.69|111.89|113.49|111.69|14
1655378780000|2022-06-16 11:26:20|113.65|111.85|113.65|111.85|113.65|111.85|113.62|111.82|8
1655378790000|2022-06-16 11:26:30|113.68|111.88|113.81|112.01|113.81|112.01|113.68|111.88|11
1655378800000|2022-06-16 11:26:40|113.8|112|113.78|111.98|113.82|112.02|113.78|111.98|9
1655378810000|2022-06-16 11:26:50|113.79|111.99|113.8|112|113.8|112|113.78|111.98|8
1655378820000|2022-06-16 11:27:00|113.81|112.01|113.89|112.09|113.9|112.1|113.81|112.01|11
1655378830000|2022-06-16 11:27:10|113.86|112.06|113.9|112.1|113.94|112.14|113.86|112.06|14
1655378840000|2022-06-16 11:27:20|113.91|112.11|113.84|112.04|113.91|112.11|113.84|112.04|8
1655378850000|2022-06-16 11:27:30|113.85|112.05|113.94|112.14|113.94|112.14|113.85|112.05|8
1655378860000|2022-06-16 11:27:40|113.95|112.15|113.89|112.09|113.97|112.17|113.85|112.05|18
1655378870000|2022-06-16 11:27:50|113.9|112.1|113.88|112.08|113.92|112.12|113.88|112.08|8
1655378880000|2022-06-16 11:28:00|113.86|112.06|113.9|112.1|113.9|112.1|113.8|112|13
1655378890000|2022-06-16 11:28:10|113.91|112.11|113.93|112.13|113.94|112.14|113.91|112.11|7
1655378900000|2022-06-16 11:28:20|113.95|112.15|114|112.2|114.06|112.26|113.95|112.15|15
1655378910000|2022-06-16 11:28:30|114.01|112.21|114.03|112.23|114.03|112.23|113.96|112.16|11
1655378920000|2022-06-16 11:28:40|114.02|112.22|114.01|112.21|114.03|112.23|114|112.2|8
1655378930000|2022-06-16 11:28:50|114.02|112.22|113.98|112.18|114.02|112.22|113.96|112.16|12
1655378940000|2022-06-16 11:29:00|114|112.2|113.98|112.18|114.01|112.21|113.98|112.18|9
1655378950000|2022-06-16 11:29:10|113.97|112.17|113.84|112.04|113.97|112.17|113.84|112.04|16
1655378960000|2022-06-16 11:29:20|113.83|112.03|113.79|111.99|113.83|112.03|113.73|111.93|12
1655378970000|2022-06-16 11:29:30|113.8|112|113.76|111.96|113.81|112.01|113.76|111.96|14
1655378980000|2022-06-16 11:29:40|113.77|111.97|113.86|112.06|113.86|112.06|113.76|111.96|19
1655378990000|2022-06-16 11:29:50|113.9|112.1|113.88|112.08|113.92|112.12|113.88|112.08|8
1655379000000|2022-06-16 11:30:00|113.89|112.09|113.71|111.91|113.89|112.09|113.67|111.87|19
1655379010000|2022-06-16 11:30:10|113.72|111.92|113.72|111.92|113.75|111.95|113.65|111.85|18
1655379020000|2022-06-16 11:30:20|113.71|111.91|113.82|112.02|113.82|112.02|113.69|111.89|12
1655379030000|2022-06-16 11:30:30|113.83|112.03|113.88|112.08|113.89|112.09|113.8|112|18
1655379040000|2022-06-16 11:30:40|113.87|112.07|113.83|112.03|113.87|112.07|113.78|111.98|8
1655379050000|2022-06-16 11:30:50|113.82|112.02|113.78|111.98|113.82|112.02|113.75|111.95|10
1655379060000|2022-06-16 11:31:00|113.8|112|113.83|112.03|113.84|112.04|113.79|111.99|10
1655379070000|2022-06-16 11:31:10|113.84|112.04|113.87|112.07|113.87|112.07|113.81|112.01|16
1655379080000|2022-06-16 11:31:20|113.9|112.1|113.88|112.08|113.93|112.13|113.88|112.08|11
1655379090000|2022-06-16 11:31:30|113.89|112.09|113.84|112.04|113.89|112.09|113.79|111.99|20
1655379100000|2022-06-16 11:31:40|113.85|112.05|113.81|112.01|113.85|112.05|113.79|111.99|11
1655379110000|2022-06-16 11:31:50|113.8|112|113.69|111.89|113.8|112|113.68|111.88|10
1655379120000|2022-06-16 11:32:00|113.68|111.88|113.51|111.71|113.69|111.89|113.5|111.7|15
1655379130000|2022-06-16 11:32:10|113.54|111.74|113.47|111.67|113.63|111.83|113.47|111.67|16
1655379140000|2022-06-16 11:32:20|113.44|111.64|113.32|111.52|113.44|111.64|113.32|111.52|17
1655379150000|2022-06-16 11:32:30|113.3|111.5|113.36|111.56|113.36|111.56|113.29|111.49|11
1655379160000|2022-06-16 11:32:40|113.37|111.57|113.43|111.63|113.43|111.63|113.36|111.56|8
1655379170000|2022-06-16 11:32:50|113.44|111.64|113.48|111.68|113.48|111.68|113.44|111.64|8
1655379180000|2022-06-16 11:33:00|113.49|111.69|113.42|111.62|113.49|111.69|113.41|111.61|6
1655379190000|2022-06-16 11:33:10|113.41|111.61|113.42|111.62|113.42|111.62|113.4|111.6|8
1655379200000|2022-06-16 11:33:20|113.44|111.64|113.45|111.65|113.45|111.65|113.44|111.64|2
1655379210000|2022-06-16 11:33:30|113.46|111.66|113.76|111.96|113.76|111.96|113.46|111.66|14
1655379220000|2022-06-16 11:33:40|113.77|111.97|113.8|112|113.81|112.01|113.77|111.97|9
1655379230000|2022-06-16 11:33:50|113.76|111.96|113.79|111.99|113.79|111.99|113.73|111.93|8
1655379240000|2022-06-16 11:34:00|113.8|112|113.78|111.98|113.8|112|113.75|111.95|11
1655379250000|2022-06-16 11:34:10|113.79|111.99|114.04|112.24|114.04|112.24|113.79|111.99|10
1655379260000|2022-06-16 11:34:20|114.05|112.25|114.22|112.42|114.26|112.46|114.05|112.25|22
1655379270000|2022-06-16 11:34:30|114.23|112.43|114.35|112.55|114.36|112.56|114.23|112.43|12
1655379280000|2022-06-16 11:34:40|114.4|112.6|114.69|112.89|114.69|112.89|114.39|112.59|19
1655379290000|2022-06-16 11:34:50|114.68|112.88|114.51|112.71|114.68|112.88|114.48|112.68|32
1655379300000|2022-06-16 11:35:00|114.49|112.69|114.43|112.63|114.57|112.77|114.41|112.61|24
1655379310000|2022-06-16 11:35:10|114.42|112.62|114.4|112.6|114.43|112.63|114.35|112.55|23
1655379320000|2022-06-16 11:35:20|114.41|112.61|114.44|112.64|114.44|112.64|114.35|112.55|20
1655379330000|2022-06-16 11:35:30|114.43|112.63|114.34|112.54|114.43|112.63|114.33|112.53|17
1655379340000|2022-06-16 11:35:40|114.33|112.53|114.21|112.41|114.33|112.53|114.17|112.37|17
1655379350000|2022-06-16 11:35:50|114.19|112.39|113.99|112.19|114.19|112.39|113.98|112.18|24
1655379360000|2022-06-16 11:36:00|114|112.2|114.08|112.28|114.14|112.34|113.96|112.16|23
1655379370000|2022-06-16 11:36:10|114.09|112.29|114.17|112.37|114.23|112.43|114.05|112.25|16
1655379380000|2022-06-16 11:36:20|114.16|112.36|114.12|112.32|114.16|112.36|114.1|112.3|18
1655379390000|2022-06-16 11:36:30|114.13|112.33|114.1|112.3|114.14|112.34|114.09|112.29|16
1655379400000|2022-06-16 11:36:40|114.14|112.34|114.09|112.29|114.14|112.34|114.09|112.29|11
1655379410000|2022-06-16 11:36:50|114.1|112.3|114.16|112.36|114.17|112.37|114.08|112.28|12
1655379420000|2022-06-16 11:37:00|114.17|112.37|114.15|112.35|114.18|112.38|114.15|112.35|8
1655379430000|2022-06-16 11:37:10|114.16|112.36|114.15|112.35|114.18|112.38|114.15|112.35|9
1655379440000|2022-06-16 11:37:20|114.12|112.32|114.1|112.3|114.12|112.32|114.08|112.28|9
1655379450000|2022-06-16 11:37:30|114.13|112.33|114.2|112.4|114.2|112.4|114.13|112.33|10
1655379460000|2022-06-16 11:37:40|114.19|112.39|114.11|112.31|114.2|112.4|114.09|112.29|13
1655379470000|2022-06-16 11:37:50|114.1|112.3|114.07|112.27|114.12|112.32|114.05|112.25|18
1655379480000|2022-06-16 11:38:00|114.08|112.28|114.07|112.27|114.08|112.28|114.05|112.25|12
1655379490000|2022-06-16 11:38:10|114.08|112.28|114.22|112.42|114.22|112.42|114.08|112.28|14
1655379500000|2022-06-16 11:38:20|114.21|112.41|114.15|112.35|114.22|112.42|114.14|112.34|15
1655379510000|2022-06-16 11:38:30|114.14|112.34|114.05|112.25|114.14|112.34|114.03|112.23|15
1655379520000|2022-06-16 11:38:40|114.02|112.22|114.01|112.21|114.03|112.23|113.99|112.19|18
1655379530000|2022-06-16 11:38:50|113.99|112.19|114.02|112.22|114.02|112.22|113.99|112.19|8
1655379540000|2022-06-16 11:39:00|114.01|112.21|114|112.2|114.01|112.21|113.99|112.19|10
1655379550000|2022-06-16 11:39:10|114.01|112.21|114|112.2|114.02|112.22|114|112.2|4
1655379560000|2022-06-16 11:39:20|114.01|112.21|113.99|112.19|114.02|112.22|113.99|112.19|6
1655379570000|2022-06-16 11:39:30|114|112.2|114|112.2|114|112.2|113.98|112.18|6
1655379580000|2022-06-16 11:39:40|114.01|112.21|113.91|112.11|114.02|112.22|113.91|112.11|13
1655379590000|2022-06-16 11:39:50|113.9|112.1|113.85|112.05|113.9|112.1|113.85|112.05|7
1655379600000|2022-06-16 11:40:00|113.87|112.07|113.78|111.98|113.88|112.08|113.78|111.98|12
1655379610000|2022-06-16 11:40:10|113.8|112|113.8|112|113.8|112|113.78|111.98|13
1655379620000|2022-06-16 11:40:20|113.81|112.01|113.79|111.99|113.9|112.1|113.79|111.99|14
1655379630000|2022-06-16 11:40:30|113.8|112|113.79|111.99|113.81|112.01|113.79|111.99|4
1655379640000|2022-06-16 11:40:40|113.78|111.98|113.78|111.98|113.79|111.99|113.77|111.97|7
1655379650000|2022-06-16 11:40:50|113.75|111.95|113.71|111.91|113.75|111.95|113.66|111.86|14
1655379660000|2022-06-16 11:41:00|113.72|111.92|113.84|112.04|113.92|112.12|113.72|111.92|15
1655379670000|2022-06-16 11:41:10|113.86|112.06|113.89|112.09|113.9|112.1|113.85|112.05|16
1655379680000|2022-06-16 11:41:20|113.9|112.1|113.91|112.11|113.91|112.11|113.9|112.1|2
1655379690000|2022-06-16 11:41:30|113.92|112.12|113.91|112.11|113.93|112.13|113.89|112.09|7
1655379700000|2022-06-16 11:41:40|113.93|112.13|113.96|112.16|113.97|112.17|113.93|112.13|9
1655379710000|2022-06-16 11:41:50|113.95|112.15|113.93|112.13|113.95|112.15|113.91|112.11|14
1655379720000|2022-06-16 11:42:00|113.94|112.14|113.94|112.14|113.96|112.16|113.93|112.13|8
1655379730000|2022-06-16 11:42:10|113.93|112.13|113.92|112.12|113.94|112.14|113.91|112.11|10
1655379740000|2022-06-16 11:42:20|113.91|112.11|113.78|111.98|113.91|112.11|113.78|111.98|17
1655379750000|2022-06-16 11:42:30|113.79|111.99|113.76|111.96|113.81|112.01|113.75|111.95|12
1655379760000|2022-06-16 11:42:40|113.74|111.94|113.77|111.97|113.79|111.99|113.74|111.94|9
1655379770000|2022-06-16 11:42:50|113.76|111.96|113.72|111.92|113.77|111.97|113.69|111.89|6
1655379780000|2022-06-16 11:43:00|113.74|111.94|113.77|111.97|113.77|111.97|113.74|111.94|10
1655379790000|2022-06-16 11:43:10|113.76|111.96|113.77|111.97|113.8|112|113.73|111.93|8
1655379800000|2022-06-16 11:43:20|113.78|111.98|113.7|111.9|113.78|111.98|113.7|111.9|5
1655379810000|2022-06-16 11:43:30|113.68|111.88|113.66|111.86|113.68|111.88|113.63|111.83|16
1655379820000|2022-06-16 11:43:40|113.67|111.87|113.69|111.89|113.71|111.91|113.67|111.87|10
1655379830000|2022-06-16 11:43:50|113.72|111.92|113.68|111.88|113.72|111.92|113.67|111.87|6
1655379840000|2022-06-16 11:44:00|113.67|111.87|113.68|111.88|113.69|111.89|113.67|111.87|6
1655379850000|2022-06-16 11:44:10|113.67|111.87|113.69|111.89|113.69|111.89|113.67|111.87|3
1655379860000|2022-06-16 11:44:20|113.7|111.9|113.68|111.88|113.71|111.91|113.68|111.88|11
1655379870000|2022-06-16 11:44:30|113.67|111.87|113.76|111.96|113.76|111.96|113.64|111.84|14
1655379880000|2022-06-16 11:44:40|113.75|111.95|113.73|111.93|113.76|111.96|113.72|111.92|9
1655379890000|2022-06-16 11:44:50|113.74|111.94|113.74|111.94|113.75|111.95|113.74|111.94|3
1655379900000|2022-06-16 11:45:00|113.73|111.93|113.56|111.76|113.73|111.93|113.52|111.72|21
1655379910000|2022-06-16 11:45:10|113.57|111.77|113.67|111.87|113.69|111.89|113.57|111.77|13
1655379920000|2022-06-16 11:45:20|113.68|111.88|113.52|111.72|113.68|111.88|113.52|111.72|17
1655379930000|2022-06-16 11:45:30|113.51|111.71|113.37|111.57|113.56|111.76|113.37|111.57|20
1655379940000|2022-06-16 11:45:40|113.35|111.55|113.38|111.58|113.39|111.59|113.22|111.42|29
1655379950000|2022-06-16 11:45:50|113.39|111.59|113.46|111.66|113.47|111.67|113.39|111.59|22
1655379960000|2022-06-16 11:46:00|113.45|111.65|113.23|111.43|113.47|111.67|113.23|111.43|24
1655379970000|2022-06-16 11:46:10|113.17|111.37|113.01|111.21|113.17|111.37|112.99|111.19|24
1655379980000|2022-06-16 11:46:20|113|111.2|112.99|111.19|113.04|111.24|112.91|111.11|28
1655379990000|2022-06-16 11:46:30|112.94|111.14|113.05|111.25|113.09|111.29|112.9|111.1|19
1655380000000|2022-06-16 11:46:40|113.06|111.26|112.95|111.15|113.09|111.29|112.94|111.14|24
1655380010000|2022-06-16 11:46:50|112.96|111.16|113.01|111.21|113.01|111.21|112.94|111.14|22
1655380020000|2022-06-16 11:47:00|113.02|111.22|113.16|111.36|113.16|111.36|113.02|111.22|14
1655380030000|2022-06-16 11:47:10|113.17|111.37|113.17|111.37|113.17|111.37|113.04|111.24|14
1655380040000|2022-06-16 11:47:20|113.16|111.36|113.26|111.46|113.26|111.46|113.14|111.34|11
1655380050000|2022-06-16 11:47:30|113.27|111.47|113.27|111.47|113.27|111.47|113.26|111.46|5
1655380060000|2022-06-16 11:47:40|113.28|111.48|113.39|111.59|113.39|111.59|113.28|111.48|10
1655380070000|2022-06-16 11:47:50|113.38|111.58|113.34|111.54|113.38|111.58|113.27|111.47|19
1655380080000|2022-06-16 11:48:00|113.33|111.53|113.27|111.47|113.33|111.53|113.14|111.34|17
1655380090000|2022-06-16 11:48:10|113.31|111.51|113.15|111.35|113.38|111.58|113.12|111.32|26
1655380100000|2022-06-16 11:48:20|113.14|111.34|112.89|111.09|113.15|111.35|112.89|111.09|27
1655380110000|2022-06-16 11:48:30|112.9|111.1|112.95|111.15|112.95|111.15|112.88|111.08|19
1655380120000|2022-06-16 11:48:40|112.94|111.14|112.91|111.11|112.95|111.15|112.91|111.11|12
1655380130000|2022-06-16 11:48:50|112.9|111.1|112.93|111.13|112.94|111.14|112.88|111.08|16
1655380140000|2022-06-16 11:49:00|112.92|111.12|112.94|111.14|112.95|111.15|112.92|111.12|9
1655380150000|2022-06-16 11:49:10|112.91|111.11|112.9|111.1|112.93|111.13|112.89|111.09|14
1655380160000|2022-06-16 11:49:20|112.91|111.11|112.92|111.12|112.93|111.13|112.89|111.09|9
1655380170000|2022-06-16 11:49:30|112.91|111.11|112.94|111.14|112.94|111.14|112.9|111.1|9
1655380180000|2022-06-16 11:49:40|112.95|111.15|112.95|111.15|113.04|111.24|112.94|111.14|17
1655380190000|2022-06-16 11:49:50|112.94|111.14|112.96|111.16|112.98|111.18|112.93|111.13|14
1655380200000|2022-06-16 11:50:00|112.97|111.17|112.91|111.11|112.99|111.19|112.89|111.09|17
1655380210000|2022-06-16 11:50:10|112.9|111.1|112.91|111.11|112.91|111.11|112.87|111.07|16
1655380220000|2022-06-16 11:50:20|112.9|111.1|112.89|111.09|112.91|111.11|112.88|111.08|10
1655380230000|2022-06-16 11:50:30|112.9|111.1|112.88|111.08|112.9|111.1|112.88|111.08|5
1655380240000|2022-06-16 11:50:40|112.87|111.07|112.67|110.87|112.88|111.08|112.65|110.85|7
1655380250000|2022-06-16 11:50:50|112.68|110.88|112.81|111.01|112.81|111.01|112.65|110.85|22
1655380260000|2022-06-16 11:51:00|112.8|111|112.98|111.18|113.01|111.21|112.78|110.98|25
1655380270000|2022-06-16 11:51:10|112.97|111.17|113.03|111.23|113.05|111.25|112.97|111.17|9
1655380280000|2022-06-16 11:51:20|113.04|111.24|113.08|111.28|113.08|111.28|113.04|111.24|6
1655380290000|2022-06-16 11:51:30|113.07|111.27|113.09|111.29|113.09|111.29|113.04|111.24|4
1655380300000|2022-06-16 11:51:40|113.1|111.3|113.1|111.3|113.11|111.31|113.09|111.29|7
1655380310000|2022-06-16 11:51:50|113.07|111.27|113.1|111.3|113.1|111.3|113.06|111.26|4
1655380320000|2022-06-16 11:52:00|113.06|111.26|113.07|111.27|113.07|111.27|113.04|111.24|11
1655380330000|2022-06-16 11:52:10|113.02|111.22|113.05|111.25|113.07|111.27|113.02|111.22|10
1655380340000|2022-06-16 11:52:20|113.03|111.23|113.02|111.22|113.03|111.23|112.98|111.18|14
1655380350000|2022-06-16 11:52:30|113.01|111.21|112.98|111.18|113.03|111.23|112.96|111.16|15
1655380360000|2022-06-16 11:52:40|112.97|111.17|112.94|111.14|112.97|111.17|112.88|111.08|13
1655380370000|2022-06-16 11:52:50|112.95|111.15|112.87|111.07|112.97|111.17|112.83|111.03|15
1655380380000|2022-06-16 11:53:00|112.88|111.08|112.94|111.14|112.96|111.16|112.88|111.08|8
1655380390000|2022-06-16 11:53:10|112.95|111.15|112.77|110.97|112.95|111.15|112.76|110.96|19
1655380400000|2022-06-16 11:53:20|112.76|110.96|112.6|110.8|112.76|110.96|112.57|110.77|17
1655380410000|2022-06-16 11:53:30|112.59|110.79|112.58|110.78|112.61|110.81|112.54|110.74|15
1655380420000|2022-06-16 11:53:40|112.56|110.76|112.59|110.79|112.59|110.79|112.56|110.76|14
1655380430000|2022-06-16 11:53:50|112.58|110.78|112.59|110.79|112.59|110.79|112.56|110.76|9
1655380440000|2022-06-16 11:54:00|112.58|110.78|112.59|110.79|112.59|110.79|112.55|110.75|6
1655380450000|2022-06-16 11:54:10|112.6|110.8|112.51|110.71|112.61|110.81|112.5|110.7|10
1655380460000|2022-06-16 11:54:20|112.5|110.7|112.12|110.32|112.52|110.72|112.11|110.31|21
1655380470000|2022-06-16 11:54:30|112.11|110.31|111.84|110.04|112.11|110.31|111.84|110.04|25
1655380480000|2022-06-16 11:54:40|111.88|110.08|111.88|110.08|111.93|110.13|111.81|110.01|13
1655380490000|2022-06-16 11:54:50|111.91|110.11|111.88|110.08|112.02|110.22|111.88|110.08|18
1655380500000|2022-06-16 11:55:00|111.87|110.07|111.77|109.97|111.87|110.07|111.72|109.92|26
1655380510000|2022-06-16 11:55:10|111.78|109.98|111.64|109.84|111.8|110|111.58|109.78|25
1655380520000|2022-06-16 11:55:20|111.63|109.83|112.04|110.24|112.06|110.26|111.63|109.83|23
1655380530000|2022-06-16 11:55:30|112.05|110.25|112.35|110.55|112.37|110.57|112.05|110.25|18
1655380540000|2022-06-16 11:55:40|112.36|110.56|112.33|110.53|112.36|110.56|112.23|110.43|21
1655380550000|2022-06-16 11:55:50|112.34|110.54|112.37|110.57|112.44|110.64|112.34|110.54|15
1655380560000|2022-06-16 11:56:00|112.38|110.58|112.56|110.76|112.57|110.77|112.38|110.58|18
1655380570000|2022-06-16 11:56:10|112.57|110.77|112.83|111.03|112.86|111.06|112.57|110.77|19
1655380580000|2022-06-16 11:56:20|112.84|111.04|112.92|111.12|112.95|111.15|112.82|111.02|13
1655380590000|2022-06-16 11:56:30|112.93|111.13|113.08|111.28|113.11|111.31|112.93|111.13|18
1655380600000|2022-06-16 11:56:40|113.06|111.26|112.84|111.04|113.06|111.26|112.84|111.04|24
1655380610000|2022-06-16 11:56:50|112.83|111.03|112.73|110.93|112.85|111.05|112.73|110.93|17
1655380620000|2022-06-16 11:57:00|112.74|110.94|112.78|110.98|112.78|110.98|112.72|110.92|20
1655380630000|2022-06-16 11:57:10|112.79|110.99|112.96|111.16|112.98|111.18|112.79|110.99|21
1655380640000|2022-06-16 11:57:20|112.97|111.17|112.96|111.16|112.99|111.19|112.94|111.14|23
1655380650000|2022-06-16 11:57:30|112.94|111.14|113.07|111.27|113.07|111.27|112.94|111.14|14
1655380660000|2022-06-16 11:57:40|113.09|111.29|113.06|111.26|113.13|111.33|113.05|111.25|7
1655380670000|2022-06-16 11:57:50|113.07|111.27|113.21|111.41|113.21|111.41|113.07|111.27|23
1655380680000|2022-06-16 11:58:00|113.22|111.42|113.15|111.35|113.22|111.42|113.15|111.35|13
1655380690000|2022-06-16 11:58:10|113.17|111.37|113.05|111.25|113.17|111.37|113.05|111.25|13
1655380700000|2022-06-16 11:58:20|113.02|111.22|113|111.2|113.08|111.28|113|111.2|18
1655380710000|2022-06-16 11:58:30|112.97|111.17|113.06|111.26|113.07|111.27|112.94|111.14|19
1655380720000|2022-06-16 11:58:40|113.04|111.24|113.09|111.29|113.12|111.32|113.04|111.24|16
1655380730000|2022-06-16 11:58:50|113.1|111.3|113.09|111.29|113.11|111.31|113.09|111.29|9
1655380740000|2022-06-16 11:59:00|113.05|111.25|112.94|111.14|113.05|111.25|112.93|111.13|13
1655380750000|2022-06-16 11:59:10|112.92|111.12|113.15|111.35|113.2|111.4|112.9|111.1|18
1655380760000|2022-06-16 11:59:20|113.17|111.37|113.14|111.34|113.17|111.37|113.08|111.28|13
1655380770000|2022-06-16 11:59:30|113.16|111.36|113.18|111.38|113.18|111.38|113.14|111.34|7
1655380780000|2022-06-16 11:59:40|113.19|111.39|113.2|111.4|113.24|111.44|113.19|111.39|10
1655380790000|2022-06-16 11:59:50|113.21|111.41|113.16|111.36|113.29|111.49|113.16|111.36|19
1655380800000|2022-06-16 12:00:00|113.14|111.34|112.94|111.14|113.14|111.34|112.86|111.06|26
1655380810000|2022-06-16 12:00:10|112.95|111.15|113.16|111.36|113.16|111.36|112.94|111.14|21
1655380820000|2022-06-16 12:00:20|113.29|111.49|113.33|111.53|113.34|111.54|113.24|111.44|20
1655380830000|2022-06-16 12:00:30|113.34|111.54|113.37|111.57|113.42|111.62|113.33|111.53|17
1655380840000|2022-06-16 12:00:40|113.36|111.56|113.3|111.5|113.37|111.57|113.27|111.47|20
1655380850000|2022-06-16 12:00:50|113.29|111.49|113.34|111.54|113.34|111.54|113.22|111.42|25
1655380860000|2022-06-16 12:01:00|113.33|111.53|113.35|111.55|113.35|111.55|113.16|111.36|17
1655380870000|2022-06-16 12:01:10|113.34|111.54|113.3|111.5|113.34|111.54|113.26|111.46|26
1655380880000|2022-06-16 12:01:20|113.29|111.49|113.24|111.44|113.31|111.51|113.24|111.44|10
1655380890000|2022-06-16 12:01:30|113.2|111.4|113.18|111.38|113.2|111.4|113.17|111.37|15
1655380900000|2022-06-16 12:01:40|113.17|111.37|113.22|111.42|113.23|111.43|113.16|111.36|6
1655380910000|2022-06-16 12:01:50|113.21|111.41|113.12|111.32|113.23|111.43|113.12|111.32|13
1655380920000|2022-06-16 12:02:00|113.11|111.31|113.16|111.36|113.19|111.39|113.11|111.31|13
1655380930000|2022-06-16 12:02:10|113.15|111.35|113.15|111.35|113.17|111.37|113.13|111.33|14
1655380940000|2022-06-16 12:02:20|113.14|111.34|113.13|111.33|113.15|111.35|113.13|111.33|6
1655380950000|2022-06-16 12:02:30|113.14|111.34|113.1|111.3|113.14|111.34|113.1|111.3|7
1655380960000|2022-06-16 12:02:40|113.08|111.28|113.1|111.3|113.1|111.3|113.05|111.25|8
1655380970000|2022-06-16 12:02:50|113.09|111.29|113.11|111.31|113.11|111.31|113.09|111.29|7
1655380980000|2022-06-16 12:03:00|113.12|111.32|113.17|111.37|113.21|111.41|113.12|111.32|12
1655380990000|2022-06-16 12:03:10|113.21|111.41|113.18|111.38|113.32|111.52|113.14|111.34|22
1655381000000|2022-06-16 12:03:20|113.17|111.37|113.19|111.39|113.19|111.39|113.17|111.37|4
1655381010000|2022-06-16 12:03:30|113.2|111.4|113.28|111.48|113.28|111.48|113.2|111.4|8
1655381020000|2022-06-16 12:03:40|113.3|111.5|113.43|111.63|113.45|111.65|113.3|111.5|18
1655381030000|2022-06-16 12:03:50|113.44|111.64|113.61|111.81|113.7|111.9|113.44|111.64|20
1655381040000|2022-06-16 12:04:00|113.62|111.82|113.54|111.74|113.67|111.87|113.51|111.71|23
1655381050000|2022-06-16 12:04:10|113.55|111.75|113.35|111.55|113.58|111.78|113.35|111.55|23
1655381060000|2022-06-16 12:04:20|113.36|111.56|113.44|111.64|113.45|111.65|113.36|111.56|21
1655381070000|2022-06-16 12:04:30|113.43|111.63|113.36|111.56|113.43|111.63|113.28|111.48|18
1655381080000|2022-06-16 12:04:40|113.39|111.59|113.45|111.65|113.49|111.69|113.39|111.59|18
1655381090000|2022-06-16 12:04:50|113.51|111.71|113.54|111.74|113.54|111.74|113.49|111.69|9
1655381100000|2022-06-16 12:05:00|113.53|111.73|113.49|111.69|113.53|111.73|113.49|111.69|10
1655381110000|2022-06-16 12:05:10|113.52|111.72|113.55|111.75|113.55|111.75|113.52|111.72|9
1655381120000|2022-06-16 12:05:20|113.56|111.76|113.61|111.81|113.62|111.82|113.55|111.75|9
1655381130000|2022-06-16 12:05:30|113.63|111.83|113.7|111.9|113.7|111.9|113.62|111.82|12
1655381140000|2022-06-16 12:05:40|113.71|111.91|113.67|111.87|113.71|111.91|113.67|111.87|4
1655381150000|2022-06-16 12:05:50|113.66|111.86|113.63|111.83|113.67|111.87|113.63|111.83|14
1655381160000|2022-06-16 12:06:00|113.64|111.84|113.63|111.83|113.64|111.84|113.59|111.79|7
1655381170000|2022-06-16 12:06:10|113.65|111.85|113.51|111.71|113.65|111.85|113.51|111.71|11
1655381180000|2022-06-16 12:06:20|113.5|111.7|113.54|111.74|113.54|111.74|113.5|111.7|8
1655381190000|2022-06-16 12:06:30|113.56|111.76|113.54|111.74|113.56|111.76|113.54|111.74|3
1655381200000|2022-06-16 12:06:40|113.53|111.73|113.51|111.71|113.53|111.73|113.51|111.71|3
1655381210000|2022-06-16 12:06:50|113.5|111.7|113.37|111.57|113.5|111.7|113.35|111.55|12
1655381220000|2022-06-16 12:07:00|113.38|111.58|113.55|111.75|113.58|111.78|113.38|111.58|12
1655381230000|2022-06-16 12:07:10|113.53|111.73|113.32|111.52|113.53|111.73|113.31|111.51|20
1655381240000|2022-06-16 12:07:20|113.34|111.54|113.54|111.74|113.54|111.74|113.34|111.54|12
1655381250000|2022-06-16 12:07:30|113.55|111.75|113.58|111.78|113.58|111.78|113.54|111.74|8
1655381260000|2022-06-16 12:07:40|113.57|111.77|113.71|111.91|113.71|111.91|113.57|111.77|11
1655381270000|2022-06-16 12:07:50|113.7|111.9|113.65|111.85|113.71|111.91|113.63|111.83|14
1655381280000|2022-06-16 12:08:00|113.64|111.84|113.48|111.68|113.64|111.84|113.44|111.64|16
1655381290000|2022-06-16 12:08:10|113.51|111.71|113.56|111.76|113.58|111.78|113.51|111.71|11
1655381300000|2022-06-16 12:08:20|113.54|111.74|113.52|111.72|113.55|111.75|113.51|111.71|9
1655381310000|2022-06-16 12:08:30|113.51|111.71|113.53|111.73|113.53|111.73|113.49|111.69|10
1655381320000|2022-06-16 12:08:40|113.55|111.75|113.65|111.85|113.67|111.87|113.55|111.75|14
1655381330000|2022-06-16 12:08:50|113.64|111.84|113.61|111.81|113.65|111.85|113.61|111.81|15
1655381340000|2022-06-16 12:09:00|113.6|111.8|113.49|111.69|113.6|111.8|113.46|111.66|19
1655381350000|2022-06-16 12:09:10|113.5|111.7|113.62|111.82|113.62|111.82|113.5|111.7|10
1655381360000|2022-06-16 12:09:20|113.61|111.81|113.56|111.76|113.61|111.81|113.55|111.75|7
1655381370000|2022-06-16 12:09:30|113.51|111.71|113.65|111.85|113.67|111.87|113.51|111.71|15
1655381380000|2022-06-16 12:09:40|113.66|111.86|113.64|111.84|113.67|111.87|113.61|111.81|10
1655381390000|2022-06-16 12:09:50|113.63|111.83|113.56|111.76|113.63|111.83|113.55|111.75|14
1655381400000|2022-06-16 12:10:00|113.55|111.75|113.44|111.64|113.58|111.78|113.44|111.64|8
1655381410000|2022-06-16 12:10:10|113.43|111.63|113.38|111.58|113.45|111.65|113.38|111.58|21
1655381420000|2022-06-16 12:10:20|113.33|111.53|113.22|111.42|113.33|111.53|113.21|111.41|19
1655381430000|2022-06-16 12:10:30|113.21|111.41|113.24|111.44|113.24|111.44|113.18|111.38|12
1655381440000|2022-06-16 12:10:40|113.27|111.47|113.2|111.4|113.28|111.48|113.17|111.37|12
1655381450000|2022-06-16 12:10:50|113.18|111.38|113.19|111.39|113.2|111.4|113.15|111.35|10
1655381460000|2022-06-16 12:11:00|113.2|111.4|113.15|111.35|113.29|111.49|113.15|111.35|14
1655381470000|2022-06-16 12:11:10|113.17|111.37|113.15|111.35|113.17|111.37|113.12|111.32|10
1655381480000|2022-06-16 12:11:20|113.16|111.36|113.33|111.53|113.34|111.54|113.15|111.35|14
1655381490000|2022-06-16 12:11:30|113.31|111.51|113.31|111.51|113.38|111.58|113.29|111.49|16
1655381500000|2022-06-16 12:11:40|113.32|111.52|113.29|111.49|113.32|111.52|113.28|111.48|10
1655381510000|2022-06-16 12:11:50|113.3|111.5|113.3|111.5|113.3|111.5|113.27|111.47|11
1655381520000|2022-06-16 12:12:00|113.31|111.51|113.37|111.57|113.42|111.62|113.31|111.51|21
1655381530000|2022-06-16 12:12:10|113.36|111.56|113.5|111.7|113.52|111.72|113.34|111.54|22
1655381540000|2022-06-16 12:12:20|113.54|111.74|113.63|111.83|113.65|111.85|113.54|111.74|13
1655381550000|2022-06-16 12:12:30|113.65|111.85|113.65|111.85|113.71|111.91|113.65|111.85|16
1655381560000|2022-06-16 12:12:40|113.64|111.84|113.65|111.85|113.65|111.85|113.62|111.82|6
1655381570000|2022-06-16 12:12:50|113.66|111.86|113.67|111.87|113.69|111.89|113.66|111.86|12
1655381580000|2022-06-16 12:13:00|113.68|111.88|113.64|111.84|113.68|111.88|113.62|111.82|16
1655381590000|2022-06-16 12:13:10|113.65|111.85|113.65|111.85|113.65|111.85|113.64|111.84|3
1655381600000|2022-06-16 12:13:20|113.66|111.86|113.66|111.86|113.7|111.9|113.65|111.85|15
1655381610000|2022-06-16 12:13:30|113.67|111.87|113.72|111.92|113.73|111.93|113.67|111.87|6
1655381620000|2022-06-16 12:13:40|113.71|111.91|113.62|111.82|113.71|111.91|113.6|111.8|12
1655381630000|2022-06-16 12:13:50|113.61|111.81|113.61|111.81|113.62|111.82|113.57|111.77|11
1655381640000|2022-06-16 12:14:00|113.6|111.8|113.62|111.82|113.62|111.82|113.59|111.79|7
1655381650000|2022-06-16 12:14:10|113.63|111.83|113.63|111.83|113.64|111.84|113.62|111.82|7
1655381660000|2022-06-16 12:14:20|113.64|111.84|113.49|111.69|113.64|111.84|113.49|111.69|12
1655381670000|2022-06-16 12:14:30|113.48|111.68|113.52|111.72|113.52|111.72|113.45|111.65|21
1655381680000|2022-06-16 12:14:40|113.53|111.73|113.6|111.8|113.62|111.82|113.52|111.72|18
1655381690000|2022-06-16 12:14:50|113.62|111.82|113.63|111.83|113.65|111.85|113.62|111.82|10
1655381700000|2022-06-16 12:15:00|113.64|111.84|113.67|111.87|113.69|111.89|113.61|111.81|14
1655381710000|2022-06-16 12:15:10|113.68|111.88|113.66|111.86|113.73|111.93|113.66|111.86|20
1655381720000|2022-06-16 12:15:20|113.65|111.85|113.42|111.62|113.66|111.86|113.41|111.61|23
1655381730000|2022-06-16 12:15:30|113.41|111.61|113.35|111.55|113.43|111.63|113.29|111.49|22
1655381740000|2022-06-16 12:15:40|113.34|111.54|113.38|111.58|113.42|111.62|113.34|111.54|14
1655381750000|2022-06-16 12:15:50|113.39|111.59|113.24|111.44|113.39|111.59|113.21|111.41|18
1655381760000|2022-06-16 12:16:00|113.23|111.43|113.11|111.31|113.23|111.43|113.1|111.3|19
1655381770000|2022-06-16 12:16:10|113.1|111.3|113.03|111.23|113.11|111.31|113.03|111.23|18
1655381780000|2022-06-16 12:16:20|113.05|111.25|113.15|111.35|113.16|111.36|113.05|111.25|9
1655381790000|2022-06-16 12:16:30|113.14|111.34|113.11|111.31|113.16|111.36|113.11|111.31|10
1655381800000|2022-06-16 12:16:40|113.1|111.3|113.12|111.32|113.13|111.33|113.02|111.22|16
1655381810000|2022-06-16 12:16:50|113.11|111.31|113.11|111.31|113.12|111.32|113.1|111.3|5
1655381820000|2022-06-16 12:17:00|113.1|111.3|112.97|111.17|113.1|111.3|112.97|111.17|12
1655381830000|2022-06-16 12:17:10|112.96|111.16|112.88|111.08|113|111.2|112.88|111.08|22
1655381840000|2022-06-16 12:17:20|112.87|111.07|112.89|111.09|112.92|111.12|112.86|111.06|17
1655381850000|2022-06-16 12:17:30|112.88|111.08|112.8|111|112.89|111.09|112.73|110.93|21
1655381860000|2022-06-16 12:17:40|112.81|111.01|112.88|111.08|112.9|111.1|112.8|111|16
1655381870000|2022-06-16 12:17:50|112.86|111.06|112.64|110.84|112.88|111.08|112.64|110.84|24
1655381880000|2022-06-16 12:18:00|112.61|110.81|112.42|110.62|112.61|110.81|112.38|110.58|23
1655381890000|2022-06-16 12:18:10|112.43|110.63|112.37|110.57|112.43|110.63|112.37|110.57|22
1655381900000|2022-06-16 12:18:20|112.38|110.58|112.51|110.71|112.51|110.71|112.38|110.58|21
1655381910000|2022-06-16 12:18:30|112.52|110.72|112.53|110.73|112.56|110.76|112.52|110.72|14
1655381920000|2022-06-16 12:18:40|112.51|110.71|112.5|110.7|112.52|110.72|112.47|110.67|15
1655381930000|2022-06-16 12:18:50|112.49|110.69|112.49|110.69|112.54|110.74|112.45|110.65|13
1655381940000|2022-06-16 12:19:00|112.51|110.71|112.59|110.79|112.59|110.79|112.49|110.69|14
1655381950000|2022-06-16 12:19:10|112.58|110.78|112.54|110.74|112.6|110.8|112.53|110.73|12
1655381960000|2022-06-16 12:19:20|112.55|110.75|112.55|110.75|112.57|110.77|112.54|110.74|7
1655381970000|2022-06-16 12:19:30|112.54|110.74|112.53|110.73|112.56|110.76|112.51|110.71|7
1655381980000|2022-06-16 12:19:40|112.54|110.74|112.62|110.82|112.65|110.85|112.54|110.74|9
1655381990000|2022-06-16 12:19:50|112.63|110.83|112.61|110.81|112.63|110.83|112.59|110.79|10
1655382000000|2022-06-16 12:20:00|112.62|110.82|112.65|110.85|112.66|110.86|112.62|110.82|16
1655382010000|2022-06-16 12:20:10|112.75|110.95|112.96|111.16|112.96|111.16|112.75|110.95|17
1655382020000|2022-06-16 12:20:20|112.97|111.17|112.85|111.05|112.98|111.18|112.83|111.03|23
1655382030000|2022-06-16 12:20:30|112.86|111.06|112.86|111.06|112.88|111.08|112.82|111.02|15
1655382040000|2022-06-16 12:20:40|112.87|111.07|112.87|111.07|112.87|111.07|112.85|111.05|4
1655382050000|2022-06-16 12:20:50|112.9|111.1|113.02|111.22|113.02|111.22|112.87|111.07|16
1655382060000|2022-06-16 12:21:00|113.03|111.23|113.17|111.37|113.24|111.44|113.01|111.21|19
1655382070000|2022-06-16 12:21:10|113.15|111.35|113.07|111.27|113.16|111.36|113.07|111.27|14
1655382080000|2022-06-16 12:21:20|113.06|111.26|112.93|111.13|113.07|111.27|112.89|111.09|21
1655382090000|2022-06-16 12:21:30|112.94|111.14|112.94|111.14|112.94|111.14|112.87|111.07|19
1655382100000|2022-06-16 12:21:40|113.01|111.21|113.13|111.33|113.14|111.34|113.01|111.21|20
1655382110000|2022-06-16 12:21:50|113.14|111.34|113.23|111.43|113.23|111.43|113.13|111.33|15
1655382120000|2022-06-16 12:22:00|113.22|111.42|113.18|111.38|113.22|111.42|113.18|111.38|6
1655382130000|2022-06-16 12:22:10|113.17|111.37|113.2|111.4|113.2|111.4|113.11|111.31|10
1655382140000|2022-06-16 12:22:20|113.18|111.38|113.21|111.41|113.25|111.45|113.17|111.37|19
1655382150000|2022-06-16 12:22:30|113.22|111.42|113.2|111.4|113.24|111.44|113.2|111.4|10
1655382160000|2022-06-16 12:22:40|113.21|111.41|113.23|111.43|113.25|111.45|113.21|111.41|10
1655382170000|2022-06-16 12:22:50|113.24|111.44|113.31|111.51|113.33|111.53|113.24|111.44|8
1655382180000|2022-06-16 12:23:00|113.3|111.5|113.27|111.47|113.3|111.5|113.21|111.41|15
1655382190000|2022-06-16 12:23:10|113.28|111.48|113.36|111.56|113.38|111.58|113.27|111.47|17
1655382200000|2022-06-16 12:23:20|113.35|111.55|113.36|111.56|113.37|111.57|113.33|111.53|16
1655382210000|2022-06-16 12:23:30|113.37|111.57|113.51|111.71|113.53|111.73|113.37|111.57|11
1655382220000|2022-06-16 12:23:40|113.52|111.72|113.6|111.8|113.65|111.85|113.5|111.7|11
1655382230000|2022-06-16 12:23:50|113.59|111.79|113.53|111.73|113.59|111.79|113.53|111.73|9
1655382240000|2022-06-16 12:24:00|113.52|111.72|113.62|111.82|113.62|111.82|113.52|111.72|8
1655382250000|2022-06-16 12:24:10|113.64|111.84|113.66|111.86|113.67|111.87|113.62|111.82|8
1655382260000|2022-06-16 12:24:20|113.67|111.87|113.72|111.92|113.75|111.95|113.67|111.87|15
1655382270000|2022-06-16 12:24:30|113.73|111.93|114.15|112.35|114.16|112.36|113.73|111.93|20
1655382280000|2022-06-16 12:24:40|114.17|112.37|114.32|112.52|114.36|112.56|114.17|112.37|23
1655382290000|2022-06-16 12:24:50|114.35|112.55|114.74|112.94|114.74|112.94|114.33|112.53|23
1655382300000|2022-06-16 12:25:00|114.75|112.95|114.72|112.92|114.95|113.15|114.72|112.92|28
1655382310000|2022-06-16 12:25:10|114.7|112.9|114.48|112.68|114.73|112.93|114.48|112.68|28
1655382320000|2022-06-16 12:25:20|114.45|112.65|115.05|113.25|115.05|113.25|114.45|112.65|30
1655382330000|2022-06-16 12:25:30|115.1|113.3|115.36|113.56|115.42|113.62|115.1|113.3|23
1655382340000|2022-06-16 12:25:40|115.35|113.55|115.02|113.22|115.41|113.61|114.97|113.17|32
1655382350000|2022-06-16 12:25:50|115.01|113.21|115.11|113.31|115.2|113.4|115|113.2|29
1655382360000|2022-06-16 12:26:00|115.1|113.3|115.17|113.37|115.21|113.41|115.05|113.25|23
1655382370000|2022-06-16 12:26:10|115.13|113.33|114.94|113.14|115.13|113.33|114.94|113.14|23
1655382380000|2022-06-16 12:26:20|114.92|113.12|114.99|113.19|115.05|113.25|114.88|113.08|16
1655382390000|2022-06-16 12:26:30|114.98|113.18|114.94|113.14|115.01|113.21|114.81|113.01|26
1655382400000|2022-06-16 12:26:40|114.96|113.16|114.9|113.1|115.09|113.29|114.89|113.09|26
1655382410000|2022-06-16 12:26:50|114.92|113.12|114.89|113.09|114.93|113.13|114.81|113.01|23
1655382420000|2022-06-16 12:27:00|114.93|113.13|114.79|112.99|114.96|113.16|114.78|112.98|17
1655382430000|2022-06-16 12:27:10|114.8|113|114.66|112.86|114.8|113|114.49|112.69|34
1655382440000|2022-06-16 12:27:20|114.67|112.87|114.86|113.06|114.86|113.06|114.64|112.84|21
1655382450000|2022-06-16 12:27:30|114.88|113.08|115.04|113.24|115.05|113.25|114.88|113.08|24
1655382460000|2022-06-16 12:27:40|115.05|113.25|115.26|113.46|115.43|113.63|115.05|113.25|28
1655382470000|2022-06-16 12:27:50|115.25|113.45|115.21|113.41|115.26|113.46|115.12|113.32|20
1655382480000|2022-06-16 12:28:00|115.22|113.42|115.14|113.34|115.36|113.56|115.11|113.31|30
1655382490000|2022-06-16 12:28:10|115.12|113.32|114.94|113.14|115.12|113.32|114.94|113.14|20
1655382500000|2022-06-16 12:28:20|114.92|113.12|115.09|113.29|115.2|113.4|114.92|113.12|30
1655382510000|2022-06-16 12:28:30|115.1|113.3|115.11|113.31|115.14|113.34|115.06|113.26|28
1655382520000|2022-06-16 12:28:40|115.15|113.35|115.1|113.3|115.16|113.36|115.07|113.27|22
1655382530000|2022-06-16 12:28:50|115.09|113.29|114.98|113.18|115.09|113.29|114.97|113.17|16
1655382540000|2022-06-16 12:29:00|114.97|113.17|114.89|113.09|114.97|113.17|114.82|113.02|21
1655382550000|2022-06-16 12:29:10|114.88|113.08|114.74|112.94|114.89|113.09|114.74|112.94|16
1655382560000|2022-06-16 12:29:20|114.72|112.92|114.64|112.84|114.72|112.92|114.6|112.8|16
1655382570000|2022-06-16 12:29:30|114.62|112.82|114.74|112.94|114.74|112.94|114.62|112.82|16
1655382580000|2022-06-16 12:29:40|114.75|112.95|114.88|113.08|114.89|113.09|114.75|112.95|20
1655382590000|2022-06-16 12:29:50|114.89|113.09|114.85|113.05|114.89|113.09|114.85|113.05|6
1655382600000|2022-06-16 12:30:00|114.84|113.04|114.53|112.73|114.84|113.04|114.53|112.73|22
1655382610000|2022-06-16 12:30:10|114.52|112.72|114.71|112.91|114.78|112.98|114.49|112.69|25
1655382620000|2022-06-16 12:30:20|114.74|112.94|114.98|113.18|115.01|113.21|114.73|112.93|31
1655382630000|2022-06-16 12:30:30|114.97|113.17|115.31|113.51|115.33|113.53|114.97|113.17|26
1655382640000|2022-06-16 12:30:40|115.32|113.52|115.12|113.32|115.32|113.52|115.12|113.32|24
1655382650000|2022-06-16 12:30:50|115.1|113.3|115.25|113.45|115.29|113.49|115.1|113.3|26
1655382660000|2022-06-16 12:31:00|115.26|113.46|115.06|113.26|115.3|113.5|115.01|113.21|30
1655382670000|2022-06-16 12:31:10|115.08|113.28|114.96|113.16|115.11|113.31|114.95|113.15|28
1655382680000|2022-06-16 12:31:20|114.95|113.15|114.96|113.16|115.04|113.24|114.93|113.13|28
1655382690000|2022-06-16 12:31:30|114.99|113.19|114.98|113.18|115.08|113.28|114.92|113.12|25
1655382700000|2022-06-16 12:31:40|114.99|113.19|114.85|113.05|114.99|113.19|114.82|113.02|28
1655382710000|2022-06-16 12:31:50|114.92|113.12|114.88|113.08|114.93|113.13|114.87|113.07|20
1655382720000|2022-06-16 12:32:00|114.85|113.05|114.7|112.9|114.87|113.07|114.66|112.86|21
1655382730000|2022-06-16 12:32:10|114.66|112.86|114.51|112.71|114.66|112.86|114.47|112.67|21
1655382740000|2022-06-16 12:32:20|114.5|112.7|114.6|112.8|114.6|112.8|114.47|112.67|22
1655382750000|2022-06-16 12:32:30|114.61|112.81|114.71|112.91|114.77|112.97|114.6|112.8|21
1655382760000|2022-06-16 12:32:40|114.7|112.9|114.63|112.83|114.81|113.01|114.63|112.83|27
1655382770000|2022-06-16 12:32:50|114.62|112.82|114.87|113.07|114.87|113.07|114.62|112.82|25
1655382780000|2022-06-16 12:33:00|114.86|113.06|114.89|113.09|115.04|113.24|114.86|113.06|33
1655382790000|2022-06-16 12:33:10|114.87|113.07|114.84|113.04|114.87|113.07|114.75|112.95|25
1655382800000|2022-06-16 12:33:20|114.83|113.03|114.82|113.02|114.88|113.08|114.76|112.96|24
1655382810000|2022-06-16 12:33:30|114.83|113.03|114.99|113.19|115.09|113.29|114.83|113.03|23
1655382820000|2022-06-16 12:33:40|114.98|113.18|115.11|113.31|115.15|113.35|114.92|113.12|23
1655382830000|2022-06-16 12:33:50|115.12|113.32|115.58|113.78|115.7|113.9|115.12|113.32|26
1655382840000|2022-06-16 12:34:00|115.6|113.8|115.34|113.54|115.6|113.8|115.32|113.52|36
1655382850000|2022-06-16 12:34:10|115.35|113.55|115.4|113.6|115.47|113.67|115.34|113.54|27
1655382860000|2022-06-16 12:34:20|115.39|113.59|114.95|113.15|115.39|113.59|114.95|113.15|26
1655382870000|2022-06-16 12:34:30|114.96|113.16|115.14|113.34|115.19|113.39|114.96|113.16|29
1655382880000|2022-06-16 12:34:40|115.12|113.32|115.18|113.38|115.23|113.43|115.1|113.3|14
1655382890000|2022-06-16 12:34:50|115.15|113.35|114.99|113.19|115.16|113.36|114.99|113.19|27
1655382900000|2022-06-16 12:35:00|114.98|113.18|114.81|113.01|115.02|113.22|114.81|113.01|28
1655382910000|2022-06-16 12:35:10|114.8|113|114.83|113.03|114.91|113.11|114.8|113|25
1655382920000|2022-06-16 12:35:20|114.84|113.04|115|113.2|115|113.2|114.81|113.01|17
1655382930000|2022-06-16 12:35:30|115.04|113.24|115.15|113.35|115.16|113.36|115.03|113.23|18
1655382940000|2022-06-16 12:35:40|115.16|113.36|115.13|113.33|115.19|113.39|115.13|113.33|9
1655382950000|2022-06-16 12:35:50|115.15|113.35|115.21|113.41|115.21|113.41|115.14|113.34|12
1655382960000|2022-06-16 12:36:00|115.2|113.4|114.94|113.14|115.2|113.4|114.94|113.14|27
1655382970000|2022-06-16 12:36:10|114.95|113.15|115.03|113.23|115.04|113.24|114.94|113.14|27
1655382980000|2022-06-16 12:36:20|115.02|113.22|114.94|113.14|115.05|113.25|114.92|113.12|20
1655382990000|2022-06-16 12:36:30|114.95|113.15|114.92|113.12|115|113.2|114.91|113.11|12
1655383000000|2022-06-16 12:36:40|114.91|113.11|114.78|112.98|114.91|113.11|114.78|112.98|16
1655383010000|2022-06-16 12:36:50|114.79|112.99|114.79|112.99|114.86|113.06|114.73|112.93|24
1655383020000|2022-06-16 12:37:00|114.8|113|114.66|112.86|114.81|113.01|114.65|112.85|25
1655383030000|2022-06-16 12:37:10|114.65|112.85|114.83|113.03|114.83|113.03|114.64|112.84|29
1655383040000|2022-06-16 12:37:20|114.84|113.04|114.7|112.9|114.9|113.1|114.7|112.9|22
1655383050000|2022-06-16 12:37:30|114.72|112.92|114.78|112.98|114.89|113.09|114.71|112.91|24
1655383060000|2022-06-16 12:37:40|114.8|113|114.93|113.13|114.95|113.15|114.78|112.98|19
1655383070000|2022-06-16 12:37:50|114.94|113.14|114.85|113.05|115.01|113.21|114.83|113.03|20
1655383080000|2022-06-16 12:38:00|114.86|113.06|114.73|112.93|114.88|113.08|114.7|112.9|28
1655383090000|2022-06-16 12:38:10|114.74|112.94|114.75|112.95|114.9|113.1|114.73|112.93|25
1655383100000|2022-06-16 12:38:20|114.73|112.93|114.74|112.94|114.77|112.97|114.68|112.88|27
1655383110000|2022-06-16 12:38:30|114.73|112.93|114.7|112.9|114.83|113.03|114.7|112.9|22
1655383120000|2022-06-16 12:38:40|114.71|112.91|114.69|112.89|114.74|112.94|114.68|112.88|19
1655383130000|2022-06-16 12:38:50|114.7|112.9|114.61|112.81|114.73|112.93|114.61|112.81|20
1655383140000|2022-06-16 12:39:00|114.62|112.82|114.64|112.84|114.65|112.85|114.45|112.65|19
1655383150000|2022-06-16 12:39:10|114.62|112.82|114.56|112.76|114.65|112.85|114.51|112.71|27
1655383160000|2022-06-16 12:39:20|114.55|112.75|114.5|112.7|114.56|112.76|114.5|112.7|11
1655383170000|2022-06-16 12:39:30|114.52|112.72|114.48|112.68|114.55|112.75|114.48|112.68|16
1655383180000|2022-06-16 12:39:40|114.5|112.7|114.52|112.72|114.54|112.74|114.49|112.69|13
1655383190000|2022-06-16 12:39:50|114.53|112.73|114.45|112.65|114.55|112.75|114.4|112.6|21
1655383200000|2022-06-16 12:40:00|114.44|112.64|114.34|112.54|114.46|112.66|114.34|112.54|14
1655383210000|2022-06-16 12:40:10|114.35|112.55|114.33|112.53|114.45|112.65|114.33|112.53|20
1655383220000|2022-06-16 12:40:20|114.35|112.55|114.34|112.54|114.38|112.58|114.33|112.53|16
1655383230000|2022-06-16 12:40:30|114.35|112.55|114.16|112.36|114.36|112.56|114.16|112.36|19
1655383240000|2022-06-16 12:40:40|114.17|112.37|114.17|112.37|114.24|112.44|114.16|112.36|20
1655383250000|2022-06-16 12:40:50|114.16|112.36|114.3|112.5|114.39|112.59|114.16|112.36|17
1655383260000|2022-06-16 12:41:00|114.29|112.49|114.28|112.48|114.3|112.5|114.25|112.45|12
1655383270000|2022-06-16 12:41:10|114.29|112.49|114.19|112.39|114.29|112.49|114.17|112.37|16
1655383280000|2022-06-16 12:41:20|114.18|112.38|114.25|112.45|114.28|112.48|114.16|112.36|19
1655383290000|2022-06-16 12:41:30|114.24|112.44|114.26|112.46|114.28|112.48|114.2|112.4|15
1655383300000|2022-06-16 12:41:40|114.27|112.47|114.35|112.55|114.35|112.55|114.27|112.47|12
1655383310000|2022-06-16 12:41:50|114.36|112.56|114.32|112.52|114.36|112.56|114.26|112.46|20
1655383320000|2022-06-16 12:42:00|114.29|112.49|114.42|112.62|114.44|112.64|114.29|112.49|15
1655383330000|2022-06-16 12:42:10|114.41|112.61|114.23|112.43|114.42|112.62|114.23|112.43|21
1655383340000|2022-06-16 12:42:20|114.22|112.42|114.15|112.35|114.22|112.42|114.15|112.35|12
1655383350000|2022-06-16 12:42:30|114.17|112.37|113.98|112.18|114.18|112.38|113.95|112.15|24
1655383360000|2022-06-16 12:42:40|113.97|112.17|113.85|112.05|114.02|112.22|113.73|111.93|28
1655383370000|2022-06-16 12:42:50|113.84|112.04|113.9|112.1|113.97|112.17|113.84|112.04|24
1655383380000|2022-06-16 12:43:00|113.92|112.12|113.95|112.15|114|112.2|113.86|112.06|26
1655383390000|2022-06-16 12:43:10|113.96|112.16|113.92|112.12|113.96|112.16|113.83|112.03|21
1655383400000|2022-06-16 12:43:20|113.9|112.1|114.05|112.25|114.08|112.28|113.85|112.05|24
1655383410000|2022-06-16 12:43:30|114.06|112.26|114.14|112.34|114.15|112.35|114.06|112.26|13
1655383420000|2022-06-16 12:43:40|114.15|112.35|114.3|112.5|114.38|112.58|114.15|112.35|21
1655383430000|2022-06-16 12:43:50|114.31|112.51|114.34|112.54|114.39|112.59|114.31|112.51|12
1655383440000|2022-06-16 12:44:00|114.35|112.55|114.14|112.34|114.35|112.55|114.12|112.32|26
1655383450000|2022-06-16 12:44:10|114.13|112.33|114.11|112.31|114.19|112.39|114.11|112.31|15
1655383460000|2022-06-16 12:44:20|114.05|112.25|114.1|112.3|114.13|112.33|114.03|112.23|17
1655383470000|2022-06-16 12:44:30|114.11|112.31|114.24|112.44|114.26|112.46|114.09|112.29|22
1655383480000|2022-06-16 12:44:40|114.23|112.43|114.11|112.31|114.25|112.45|114.07|112.27|21
1655383490000|2022-06-16 12:44:50|114.1|112.3|114.08|112.28|114.15|112.35|114.04|112.24|21
1655383500000|2022-06-16 12:45:00|114.07|112.27|114.08|112.28|114.12|112.32|113.98|112.18|30
1655383510000|2022-06-16 12:45:10|114.09|112.29|114.25|112.45|114.28|112.48|114.09|112.29|23
1655383520000|2022-06-16 12:45:20|114.22|112.42|114.05|112.25|114.25|112.45|113.98|112.18|28
1655383530000|2022-06-16 12:45:30|114.02|112.22|113.93|112.13|114.02|112.22|113.92|112.12|27
1655383540000|2022-06-16 12:45:40|113.89|112.09|113.65|111.85|113.89|112.09|113.65|111.85|28
1655383550000|2022-06-16 12:45:50|113.69|111.89|113.66|111.86|113.82|112.02|113.65|111.85|21
1655383560000|2022-06-16 12:46:00|113.65|111.85|113.58|111.78|113.74|111.94|113.58|111.78|28
1655383570000|2022-06-16 12:46:10|113.56|111.76|113.4|111.6|113.59|111.79|113.4|111.6|23
1655383580000|2022-06-16 12:46:20|113.39|111.59|113.54|111.74|113.55|111.75|113.35|111.55|26
1655383590000|2022-06-16 12:46:30|113.55|111.75|113.42|111.62|113.55|111.75|113.41|111.61|19
1655383600000|2022-06-16 12:46:40|113.41|111.61|113.49|111.69|113.5|111.7|113.4|111.6|18
1655383610000|2022-06-16 12:46:50|113.48|111.68|113.75|111.95|113.75|111.95|113.47|111.67|17
1655383620000|2022-06-16 12:47:00|113.73|111.93|113.72|111.92|113.82|112.02|113.64|111.84|22
1655383630000|2022-06-16 12:47:10|113.7|111.9|113.75|111.95|113.78|111.98|113.7|111.9|19
1655383640000|2022-06-16 12:47:20|113.76|111.96|113.71|111.91|113.77|111.97|113.71|111.91|9
1655383650000|2022-06-16 12:47:30|113.67|111.87|113.51|111.71|113.68|111.88|113.46|111.66|25
1655383660000|2022-06-16 12:47:40|113.54|111.74|113.51|111.71|113.56|111.76|113.42|111.62|26
1655383670000|2022-06-16 12:47:50|113.5|111.7|113.59|111.79|113.64|111.84|113.43|111.63|23
1655383680000|2022-06-16 12:48:00|113.61|111.81|113.82|112.02|113.83|112.03|113.61|111.81|21
1655383690000|2022-06-16 12:48:10|113.83|112.03|113.73|111.93|113.85|112.05|113.72|111.92|29
1655383700000|2022-06-16 12:48:20|113.74|111.94|113.88|112.08|113.88|112.08|113.74|111.94|17
1655383710000|2022-06-16 12:48:30|113.86|112.06|113.89|112.09|113.91|112.11|113.85|112.05|13
1655383720000|2022-06-16 12:48:40|113.9|112.1|113.86|112.06|113.92|112.12|113.85|112.05|17
1655383730000|2022-06-16 12:48:50|113.87|112.07|113.95|112.15|113.95|112.15|113.87|112.07|14
1655383740000|2022-06-16 12:49:00|113.96|112.16|113.97|112.17|113.98|112.18|113.91|112.11|15
1655383750000|2022-06-16 12:49:10|113.98|112.18|114.01|112.21|114.04|112.24|113.96|112.16|22
1655383760000|2022-06-16 12:49:20|114.02|112.22|113.96|112.16|114.02|112.22|113.94|112.14|20
1655383770000|2022-06-16 12:49:30|113.97|112.17|113.98|112.18|113.98|112.18|113.96|112.16|10
1655383780000|2022-06-16 12:49:40|113.97|112.17|114|112.2|114.02|112.22|113.96|112.16|11
1655383790000|2022-06-16 12:49:50|114.01|112.21|114|112.2|114.04|112.24|113.98|112.18|18
1655383800000|2022-06-16 12:50:00|114.01|112.21|114.02|112.22|114.04|112.24|113.99|112.19|19
1655383810000|2022-06-16 12:50:10|114.01|112.21|114|112.2|114.04|112.24|113.98|112.18|13
1655383820000|2022-06-16 12:50:20|114.01|112.21|114.04|112.24|114.05|112.25|114.01|112.21|14
1655383830000|2022-06-16 12:50:30|114.01|112.21|113.94|112.14|114.02|112.22|113.94|112.14|16
1655383840000|2022-06-16 12:50:40|113.93|112.13|113.94|112.14|113.94|112.14|113.81|112.01|25
1655383850000|2022-06-16 12:50:50|113.93|112.13|113.87|112.07|113.94|112.14|113.87|112.07|13
1655383860000|2022-06-16 12:51:00|113.88|112.08|113.63|111.83|113.88|112.08|113.63|111.83|13
1655383870000|2022-06-16 12:51:10|113.64|111.84|113.64|111.84|113.7|111.9|113.64|111.84|14
1655383880000|2022-06-16 12:51:20|113.59|111.79|113.39|111.59|113.6|111.8|113.39|111.59|21
1655383890000|2022-06-16 12:51:30|113.41|111.61|113.5|111.7|113.51|111.71|113.41|111.61|16
1655383900000|2022-06-16 12:51:40|113.51|111.71|113.49|111.69|113.57|111.77|113.49|111.69|16
1655383910000|2022-06-16 12:51:50|113.5|111.7|113.49|111.69|113.53|111.73|113.41|111.61|25
1655383920000|2022-06-16 12:52:00|113.48|111.68|113.57|111.77|113.58|111.78|113.44|111.64|25
1655383930000|2022-06-16 12:52:10|113.56|111.76|113.61|111.81|113.62|111.82|113.55|111.75|14
1655383940000|2022-06-16 12:52:20|113.74|111.94|113.74|111.94|113.84|112.04|113.74|111.94|12
1655383950000|2022-06-16 12:52:30|113.73|111.93|113.66|111.86|113.73|111.93|113.59|111.79|20
1655383960000|2022-06-16 12:52:40|113.68|111.88|113.84|112.04|113.84|112.04|113.67|111.87|9
1655383970000|2022-06-16 12:52:50|113.85|112.05|113.81|112.01|113.87|112.07|113.81|112.01|17
1655383980000|2022-06-16 12:53:00|113.8|112|113.72|111.92|113.81|112.01|113.67|111.87|17
1655383990000|2022-06-16 12:53:10|113.7|111.9|113.51|111.71|113.71|111.91|113.51|111.71|19
1655384000000|2022-06-16 12:53:20|113.52|111.72|113.66|111.86|113.66|111.86|113.52|111.72|16
1655384010000|2022-06-16 12:53:30|113.67|111.87|113.66|111.86|113.72|111.92|113.66|111.86|16
1655384020000|2022-06-16 12:53:40|113.65|111.85|113.68|111.88|113.69|111.89|113.65|111.85|13
1655384030000|2022-06-16 12:53:50|113.67|111.87|113.65|111.85|113.68|111.88|113.63|111.83|10
1655384040000|2022-06-16 12:54:00|113.64|111.84|113.78|111.98|113.8|112|113.64|111.84|19
1655384050000|2022-06-16 12:54:10|113.79|111.99|113.71|111.91|113.79|111.99|113.71|111.91|11
1655384060000|2022-06-16 12:54:20|113.73|111.93|113.75|111.95|113.79|111.99|113.73|111.93|19
1655384070000|2022-06-16 12:54:30|113.77|111.97|113.81|112.01|113.85|112.05|113.73|111.93|19
1655384080000|2022-06-16 12:54:40|113.82|112.02|113.77|111.97|113.84|112.04|113.69|111.89|19
1655384090000|2022-06-16 12:54:50|113.75|111.95|113.59|111.79|113.75|111.95|113.57|111.77|14
1655384100000|2022-06-16 12:55:00|113.61|111.81|113.7|111.9|113.75|111.95|113.61|111.81|15
1655384110000|2022-06-16 12:55:10|113.69|111.89|113.72|111.92|113.8|112|113.69|111.89|20
1655384120000|2022-06-16 12:55:20|113.71|111.91|113.68|111.88|113.72|111.92|113.68|111.88|10
1655384130000|2022-06-16 12:55:30|113.66|111.86|113.57|111.77|113.68|111.88|113.57|111.77|16
1655384140000|2022-06-16 12:55:40|113.64|111.84|113.63|111.83|113.67|111.87|113.6|111.8|16
1655384150000|2022-06-16 12:55:50|113.64|111.84|113.64|111.84|113.7|111.9|113.64|111.84|12
1655384160000|2022-06-16 12:56:00|113.61|111.81|113.52|111.72|113.64|111.84|113.52|111.72|16
1655384170000|2022-06-16 12:56:10|113.54|111.74|113.38|111.58|113.55|111.75|113.38|111.58|19
1655384180000|2022-06-16 12:56:20|113.37|111.57|113.62|111.82|113.65|111.85|113.37|111.57|24
1655384190000|2022-06-16 12:56:30|113.6|111.8|113.6|111.8|113.62|111.82|113.6|111.8|8
1655384200000|2022-06-16 12:56:40|113.57|111.77|113.54|111.74|113.6|111.8|113.54|111.74|15
1655384210000|2022-06-16 12:56:50|113.55|111.75|113.57|111.77|113.61|111.81|113.55|111.75|17
1655384220000|2022-06-16 12:57:00|113.58|111.78|113.5|111.7|113.59|111.79|113.5|111.7|14
1655384230000|2022-06-16 12:57:10|113.51|111.71|113.33|111.53|113.51|111.71|113.33|111.53|24
1655384240000|2022-06-16 12:57:20|113.35|111.55|113.39|111.59|113.43|111.63|113.34|111.54|15
1655384250000|2022-06-16 12:57:30|113.4|111.6|113.39|111.59|113.41|111.61|113.39|111.59|10
1655384260000|2022-06-16 12:57:40|113.4|111.6|113.36|111.56|113.4|111.6|113.36|111.56|16
1655384270000|2022-06-16 12:57:50|113.35|111.55|113.33|111.53|113.4|111.6|113.28|111.48|21
1655384280000|2022-06-16 12:58:00|113.35|111.55|113.38|111.58|113.38|111.58|113.33|111.53|12
1655384290000|2022-06-16 12:58:10|113.37|111.57|113.4|111.6|113.41|111.61|113.37|111.57|8
1655384300000|2022-06-16 12:58:20|113.39|111.59|113.36|111.56|113.41|111.61|113.36|111.56|13
1655384310000|2022-06-16 12:58:30|113.37|111.57|113.41|111.61|113.43|111.63|113.37|111.57|17
1655384320000|2022-06-16 12:58:40|113.42|111.62|113.44|111.64|113.5|111.7|113.37|111.57|17
1655384330000|2022-06-16 12:58:50|113.45|111.65|113.37|111.57|113.46|111.66|113.37|111.57|19
1655384340000|2022-06-16 12:59:00|113.38|111.58|113.18|111.38|113.39|111.59|113.18|111.38|17
1655384350000|2022-06-16 12:59:10|113.2|111.4|113.24|111.44|113.28|111.48|113.2|111.4|20
1655384360000|2022-06-16 12:59:20|113.25|111.45|113.28|111.48|113.32|111.52|113.23|111.43|18
1655384370000|2022-06-16 12:59:30|113.26|111.46|113.35|111.55|113.35|111.55|113.26|111.46|11
1655384380000|2022-06-16 12:59:40|113.38|111.58|113.22|111.42|113.38|111.58|113.22|111.42|17
1655384390000|2022-06-16 12:59:50|113.21|111.41|112.9|111.1|113.21|111.41|112.9|111.1|24
1655384400000|2022-06-16 13:00:00|112.91|111.11|113.2|111.4|113.2|111.4|112.89|111.09|30
1655384410000|2022-06-16 13:00:10|113.22|111.42|113.18|111.38|113.31|111.51|113.16|111.36|22
1655384420000|2022-06-16 13:00:20|113.16|111.36|113.21|111.41|113.23|111.43|113.16|111.36|19
1655384430000|2022-06-16 13:00:30|113.22|111.42|113.23|111.43|113.32|111.52|113.22|111.42|20
1655384440000|2022-06-16 13:00:40|113.24|111.44|113.24|111.44|113.26|111.46|113.21|111.41|11
1655384450000|2022-06-16 13:00:50|113.23|111.43|113.23|111.43|113.26|111.46|113.2|111.4|13
1655384460000|2022-06-16 13:01:00|113.22|111.42|113.12|111.32|113.24|111.44|113.08|111.28|18
1655384470000|2022-06-16 13:01:10|113.14|111.34|113.01|111.21|113.14|111.34|113.01|111.21|22
1655384480000|2022-06-16 13:01:20|113|111.2|112.89|111.09|113|111.2|112.88|111.08|13
1655384490000|2022-06-16 13:01:30|112.9|111.1|112.96|111.16|112.96|111.16|112.86|111.06|14
1655384500000|2022-06-16 13:01:40|112.97|111.17|113.06|111.26|113.11|111.31|112.97|111.17|15
1655384510000|2022-06-16 13:01:50|113.07|111.27|113.11|111.31|113.11|111.31|113.05|111.25|11
1655384520000|2022-06-16 13:02:00|113.19|111.39|113.22|111.42|113.26|111.46|113.16|111.36|20
1655384530000|2022-06-16 13:02:10|113.23|111.43|113.26|111.46|113.31|111.51|113.23|111.43|14
1655384540000|2022-06-16 13:02:20|113.29|111.49|113.28|111.48|113.32|111.52|113.21|111.41|12
1655384550000|2022-06-16 13:02:30|113.27|111.47|113.26|111.46|113.32|111.52|113.26|111.46|17
1655384560000|2022-06-16 13:02:40|113.27|111.47|113.47|111.67|113.48|111.68|113.27|111.47|14
1655384570000|2022-06-16 13:02:50|113.48|111.68|113.47|111.67|113.51|111.71|113.45|111.65|11
1655384580000|2022-06-16 13:03:00|113.49|111.69|113.49|111.69|113.52|111.72|113.49|111.69|7
1655384590000|2022-06-16 13:03:10|113.48|111.68|113.47|111.67|113.5|111.7|113.47|111.67|12
1655384600000|2022-06-16 13:03:20|113.46|111.66|113.61|111.81|113.61|111.81|113.46|111.66|13
1655384610000|2022-06-16 13:03:30|113.62|111.82|113.7|111.9|113.72|111.92|113.62|111.82|12
1655384620000|2022-06-16 13:03:40|113.71|111.91|113.7|111.9|113.74|111.94|113.69|111.89|19
1655384630000|2022-06-16 13:03:50|113.71|111.91|113.83|112.03|113.83|112.03|113.71|111.91|16
1655384640000|2022-06-16 13:04:00|113.82|112.02|113.75|111.95|113.82|112.02|113.72|111.92|17
1655384650000|2022-06-16 13:04:10|113.71|111.91|113.84|112.04|113.87|112.07|113.71|111.91|23
1655384660000|2022-06-16 13:04:20|113.85|112.05|113.81|112.01|113.86|112.06|113.73|111.93|23
1655384670000|2022-06-16 13:04:30|113.82|112.02|113.81|112.01|113.95|112.15|113.81|112.01|26
1655384680000|2022-06-16 13:04:40|113.83|112.03|113.87|112.07|113.95|112.15|113.83|112.03|19
1655384690000|2022-06-16 13:04:50|113.9|112.1|114.01|112.21|114.02|112.22|113.9|112.1|16
1655384700000|2022-06-16 13:05:00|114.03|112.23|113.99|112.19|114.11|112.31|113.99|112.19|19
1655384710000|2022-06-16 13:05:10|114.01|112.21|113.98|112.18|114.04|112.24|113.98|112.18|13
1655384720000|2022-06-16 13:05:20|113.99|112.19|113.82|112.02|114|112.2|113.82|112.02|18
1655384730000|2022-06-16 13:05:30|113.81|112.01|113.71|111.91|113.82|112.02|113.71|111.91|10
1655384740000|2022-06-16 13:05:40|113.67|111.87|113.39|111.59|113.67|111.87|113.39|111.59|18
1655384750000|2022-06-16 13:05:50|113.41|111.61|113.44|111.64|113.57|111.77|113.4|111.6|24
1655384760000|2022-06-16 13:06:00|113.45|111.65|113.52|111.72|113.66|111.86|113.45|111.65|21
1655384770000|2022-06-16 13:06:10|113.54|111.74|113.43|111.63|113.55|111.75|113.43|111.63|21
1655384780000|2022-06-16 13:06:20|113.45|111.65|113.34|111.54|113.49|111.69|113.32|111.52|14
1655384790000|2022-06-16 13:06:30|113.35|111.55|113.04|111.24|113.35|111.55|113.04|111.24|24
1655384800000|2022-06-16 13:06:40|113.03|111.23|113.15|111.35|113.18|111.38|113.03|111.23|22
1655384810000|2022-06-16 13:06:50|113.19|111.39|113.29|111.49|113.35|111.55|113.19|111.39|20
1655384820000|2022-06-16 13:07:00|113.3|111.5|113.08|111.28|113.3|111.5|113.06|111.26|24
1655384830000|2022-06-16 13:07:10|113.07|111.27|113.01|111.21|113.08|111.28|113.01|111.21|19
1655384840000|2022-06-16 13:07:20|113|111.2|112.97|111.17|113|111.2|112.94|111.14|14
1655384850000|2022-06-16 13:07:30|112.98|111.18|112.96|111.16|112.99|111.19|112.95|111.15|8
1655384860000|2022-06-16 13:07:40|112.95|111.15|112.9|111.1|112.99|111.19|112.9|111.1|16
1655384870000|2022-06-16 13:07:50|112.91|111.11|112.91|111.11|112.93|111.13|112.88|111.08|13
1655384880000|2022-06-16 13:08:00|112.92|111.12|113|111.2|113.01|111.21|112.92|111.12|7
1655384890000|2022-06-16 13:08:10|112.98|111.18|113.05|111.25|113.07|111.27|112.98|111.18|15
1655384900000|2022-06-16 13:08:20|113.06|111.26|113.03|111.23|113.1|111.3|113.03|111.23|12
1655384910000|2022-06-16 13:08:30|112.99|111.19|112.97|111.17|113.01|111.21|112.97|111.17|10
1655384920000|2022-06-16 13:08:40|112.98|111.18|113.14|111.34|113.14|111.34|112.96|111.16|20
1655384930000|2022-06-16 13:08:50|113.15|111.35|113.32|111.52|113.38|111.58|113.15|111.35|15
1655384940000|2022-06-16 13:09:00|113.29|111.49|113.21|111.41|113.3|111.5|113.2|111.4|14
1655384950000|2022-06-16 13:09:10|113.23|111.43|113.35|111.55|113.36|111.56|113.23|111.43|17
1655384960000|2022-06-16 13:09:20|113.34|111.54|113.38|111.58|113.38|111.58|113.34|111.54|9
1655384970000|2022-06-16 13:09:30|113.36|111.56|113.4|111.6|113.4|111.6|113.31|111.51|7
1655384980000|2022-06-16 13:09:40|113.39|111.59|113.51|111.71|113.54|111.74|113.34|111.54|20
1655384990000|2022-06-16 13:09:50|113.52|111.72|113.5|111.7|113.52|111.72|113.47|111.67|11
1655385000000|2022-06-16 13:10:00|113.49|111.69|113.38|111.58|113.49|111.69|113.38|111.58|11
1655385010000|2022-06-16 13:10:10|113.37|111.57|113.35|111.55|113.38|111.58|113.29|111.49|18
1655385020000|2022-06-16 13:10:20|113.34|111.54|113.47|111.67|113.48|111.68|113.31|111.51|17
1655385030000|2022-06-16 13:10:30|113.46|111.66|113.43|111.63|113.46|111.66|113.42|111.62|12
1655385040000|2022-06-16 13:10:40|113.42|111.62|113.48|111.68|113.49|111.69|113.41|111.61|14
1655385050000|2022-06-16 13:10:50|113.47|111.67|113.4|111.6|113.49|111.69|113.4|111.6|13
1655385060000|2022-06-16 13:11:00|113.39|111.59|113.36|111.56|113.39|111.59|113.31|111.51|12
1655385070000|2022-06-16 13:11:10|113.35|111.55|113.3|111.5|113.37|111.57|113.3|111.5|8
1655385080000|2022-06-16 13:11:20|113.31|111.51|113.29|111.49|113.35|111.55|113.29|111.49|10
1655385090000|2022-06-16 13:11:30|113.28|111.48|113.29|111.49|113.3|111.5|113.27|111.47|7
1655385100000|2022-06-16 13:11:40|113.28|111.48|113.39|111.59|113.47|111.67|113.28|111.48|15
1655385110000|2022-06-16 13:11:50|113.4|111.6|113.36|111.56|113.4|111.6|113.36|111.56|5
1655385120000|2022-06-16 13:12:00|113.34|111.54|113.37|111.57|113.39|111.59|113.34|111.54|15
1655385130000|2022-06-16 13:12:10|113.36|111.56|113.27|111.47|113.36|111.56|113.27|111.47|16
1655385140000|2022-06-16 13:12:20|113.23|111.43|113.06|111.26|113.23|111.43|113.06|111.26|13
1655385150000|2022-06-16 13:12:30|113.08|111.28|113.05|111.25|113.1|111.3|112.99|111.19|14
1655385160000|2022-06-16 13:12:40|113.06|111.26|113.06|111.26|113.08|111.28|113.05|111.25|11
1655385170000|2022-06-16 13:12:50|113.07|111.27|113.04|111.24|113.12|111.32|113.04|111.24|15
1655385180000|2022-06-16 13:13:00|113.06|111.26|112.98|111.18|113.06|111.26|112.98|111.18|9
1655385190000|2022-06-16 13:13:10|112.99|111.19|113.04|111.24|113.04|111.24|112.87|111.07|22
1655385200000|2022-06-16 13:13:20|113.05|111.25|113.1|111.3|113.12|111.32|113.03|111.23|12
1655385210000|2022-06-16 13:13:30|113.09|111.29|113.32|111.52|113.32|111.52|113.09|111.29|15
1655385220000|2022-06-16 13:13:40|113.33|111.53|113.28|111.48|113.35|111.55|113.28|111.48|14
1655385230000|2022-06-16 13:13:50|113.3|111.5|113.42|111.62|113.42|111.62|113.3|111.5|6
1655385240000|2022-06-16 13:14:00|113.4|111.6|113.5|111.7|113.54|111.74|113.4|111.6|12
1655385250000|2022-06-16 13:14:10|113.51|111.71|113.48|111.68|113.51|111.71|113.48|111.68|12
1655385260000|2022-06-16 13:14:20|113.49|111.69|113.4|111.6|113.49|111.69|113.39|111.59|11
1655385270000|2022-06-16 13:14:30|113.39|111.59|113.25|111.45|113.39|111.59|113.24|111.44|10
1655385280000|2022-06-16 13:14:40|113.26|111.46|113.29|111.49|113.41|111.61|113.25|111.45|21
1655385290000|2022-06-16 13:14:50|113.28|111.48|113.25|111.45|113.28|111.48|113.14|111.34|19
1655385300000|2022-06-16 13:15:00|113.24|111.44|113.34|111.54|113.36|111.56|113.22|111.42|14
1655385310000|2022-06-16 13:15:10|113.33|111.53|113.36|111.56|113.39|111.59|113.3|111.5|17
1655385320000|2022-06-16 13:15:20|113.37|111.57|113.04|111.24|113.37|111.57|113.04|111.24|21
1655385330000|2022-06-16 13:15:30|113.06|111.26|112.95|111.15|113.07|111.27|112.95|111.15|16
1655385340000|2022-06-16 13:15:40|112.94|111.14|112.79|110.99|112.98|111.18|112.79|110.99|23
1655385350000|2022-06-16 13:15:50|112.83|111.03|112.84|111.04|112.9|111.1|112.83|111.03|19
1655385360000|2022-06-16 13:16:00|112.83|111.03|112.8|111|112.89|111.09|112.78|110.98|20
1655385370000|2022-06-16 13:16:10|112.81|111.01|112.86|111.06|112.9|111.1|112.81|111.01|16
1655385380000|2022-06-16 13:16:20|112.87|111.07|112.81|111.01|112.87|111.07|112.8|111|13
1655385390000|2022-06-16 13:16:30|112.82|111.02|112.86|111.06|112.86|111.06|112.8|111|8
1655385400000|2022-06-16 13:16:40|112.82|111.02|112.99|111.19|113|111.2|112.81|111.01|9
1655385410000|2022-06-16 13:16:50|113.02|111.22|112.89|111.09|113.02|111.22|112.87|111.07|22
1655385420000|2022-06-16 13:17:00|112.9|111.1|112.77|110.97|112.9|111.1|112.74|110.94|17
1655385430000|2022-06-16 13:17:10|112.79|110.99|112.98|111.18|113|111.2|112.78|110.98|22
1655385440000|2022-06-16 13:17:20|112.97|111.17|112.81|111.01|112.97|111.17|112.81|111.01|19
1655385450000|2022-06-16 13:17:30|112.8|111|112.78|110.98|112.81|111.01|112.78|110.98|4
1655385460000|2022-06-16 13:17:40|112.8|111|112.7|110.9|112.8|111|112.7|110.9|12
1655385470000|2022-06-16 13:17:50|112.69|110.89|112.68|110.88|112.74|110.94|112.68|110.88|24
1655385480000|2022-06-16 13:18:00|112.69|110.89|112.67|110.87|112.82|111.02|112.66|110.86|22
1655385490000|2022-06-16 13:18:10|112.61|110.81|112.58|110.78|112.62|110.82|112.58|110.78|16
1655385500000|2022-06-16 13:18:20|112.57|110.77|112.47|110.67|112.59|110.79|112.47|110.67|18
1655385510000|2022-06-16 13:18:30|112.49|110.69|112.48|110.68|112.61|110.81|112.48|110.68|20
1655385520000|2022-06-16 13:18:40|112.47|110.67|112.48|110.68|112.51|110.71|112.46|110.66|14
1655385530000|2022-06-16 13:18:50|112.47|110.67|112.51|110.71|112.52|110.72|112.47|110.67|13
1655385540000|2022-06-16 13:19:00|112.5|110.7|112.46|110.66|112.61|110.81|112.45|110.65|22
1655385550000|2022-06-16 13:19:10|112.47|110.67|112.47|110.67|112.58|110.78|112.42|110.62|15
1655385560000|2022-06-16 13:19:20|112.49|110.69|112.61|110.81|112.67|110.87|112.49|110.69|16
1655385570000|2022-06-16 13:19:30|112.62|110.82|112.65|110.85|112.67|110.87|112.61|110.81|10
1655385580000|2022-06-16 13:19:40|112.64|110.84|112.47|110.67|112.64|110.84|112.47|110.67|7
1655385590000|2022-06-16 13:19:50|112.48|110.68|112.41|110.61|112.52|110.72|112.41|110.61|16
1655385600000|2022-06-16 13:20:00|112.4|110.6|112.67|110.87|112.67|110.87|112.37|110.57|18
1655385610000|2022-06-16 13:20:10|112.68|110.88|112.63|110.83|112.68|110.88|112.53|110.73|21
1655385620000|2022-06-16 13:20:20|112.64|110.84|112.65|110.85|112.67|110.87|112.61|110.81|17
1655385630000|2022-06-16 13:20:30|112.66|110.86|112.59|110.79|112.66|110.86|112.55|110.75|15
1655385640000|2022-06-16 13:20:40|112.6|110.8|112.59|110.79|112.67|110.87|112.58|110.78|12
1655385650000|2022-06-16 13:20:50|112.58|110.78|112.6|110.8|112.64|110.84|112.57|110.77|19
1655385660000|2022-06-16 13:21:00|112.61|110.81|112.56|110.76|112.61|110.81|112.43|110.63|20
1655385670000|2022-06-16 13:21:10|112.55|110.75|112.69|110.89|112.71|110.91|112.54|110.74|21
1655385680000|2022-06-16 13:21:20|112.68|110.88|112.61|110.81|112.69|110.89|112.6|110.8|16
1655385690000|2022-06-16 13:21:30|112.6|110.8|112.66|110.86|112.68|110.88|112.58|110.78|16
1655385700000|2022-06-16 13:21:40|112.65|110.85|112.67|110.87|112.78|110.98|112.65|110.85|11
1655385710000|2022-06-16 13:21:50|112.63|110.83|112.49|110.69|112.63|110.83|112.49|110.69|14
1655385720000|2022-06-16 13:22:00|112.48|110.68|112.6|110.8|112.63|110.83|112.47|110.67|14
1655385730000|2022-06-16 13:22:10|112.59|110.79|113.13|111.33|113.13|111.33|112.59|110.79|14
1655385740000|2022-06-16 13:22:20|113.14|111.34|113.11|111.31|113.18|111.38|113.06|111.26|22
1655385750000|2022-06-16 13:22:30|113.08|111.28|113.08|111.28|113.13|111.33|113.06|111.26|15
1655385760000|2022-06-16 13:22:40|113.09|111.29|113.12|111.32|113.13|111.33|113.09|111.29|9
1655385770000|2022-06-16 13:22:50|113.13|111.33|113.14|111.34|113.15|111.35|113.11|111.31|6
1655385780000|2022-06-16 13:23:00|113.11|111.31|113.12|111.32|113.12|111.32|112.9|111.1|17
1655385790000|2022-06-16 13:23:10|113.11|111.31|113.09|111.29|113.14|111.34|113.09|111.29|18
1655385800000|2022-06-16 13:23:20|113.1|111.3|113.11|111.31|113.13|111.33|113.08|111.28|15
1655385810000|2022-06-16 13:23:30|113.12|111.32|113.12|111.32|113.12|111.32|113.12|111.32|1
1655385820000|2022-06-16 13:23:40|113.13|111.33|113.09|111.29|113.14|111.34|113.09|111.29|14
1655385830000|2022-06-16 13:23:50|113.08|111.28|112.96|111.16|113.08|111.28|112.91|111.11|18
1655385840000|2022-06-16 13:24:00|112.97|111.17|112.9|111.1|112.97|111.17|112.88|111.08|13
1655385850000|2022-06-16 13:24:10|112.91|111.11|113.01|111.21|113.02|111.22|112.91|111.11|14
1655385860000|2022-06-16 13:24:20|113.02|111.22|113.03|111.23|113.05|111.25|113.01|111.21|11
1655385870000|2022-06-16 13:24:30|113.04|111.24|113.02|111.22|113.11|111.31|113.02|111.22|17
1655385880000|2022-06-16 13:24:40|113.01|111.21|113.07|111.27|113.09|111.29|113.01|111.21|16
1655385890000|2022-06-16 13:24:50|113.06|111.26|113.03|111.23|113.08|111.28|113.03|111.23|14
1655385900000|2022-06-16 13:25:00|113.02|111.22|113.07|111.27|113.12|111.32|113|111.2|16
1655385910000|2022-06-16 13:25:10|113.08|111.28|113.15|111.35|113.15|111.35|113.08|111.28|13
1655385920000|2022-06-16 13:25:20|113.14|111.34|113.16|111.36|113.16|111.36|113.12|111.32|14
1655385930000|2022-06-16 13:25:30|113.17|111.37|113.15|111.35|113.17|111.37|113.1|111.3|10
1655385940000|2022-06-16 13:25:40|113.14|111.34|113.3|111.5|113.33|111.53|113.14|111.34|17
1655385950000|2022-06-16 13:25:50|113.29|111.49|113.21|111.41|113.3|111.5|113.21|111.41|16
1655385960000|2022-06-16 13:26:00|113.19|111.39|113.04|111.24|113.24|111.44|113.03|111.23|18
1655385970000|2022-06-16 13:26:10|113.05|111.25|112.99|111.19|113.08|111.28|112.99|111.19|19
1655385980000|2022-06-16 13:26:20|113|111.2|113|111.2|113.04|111.24|112.99|111.19|8
1655385990000|2022-06-16 13:26:30|112.99|111.19|112.91|111.11|112.99|111.19|112.91|111.11|10
1655386000000|2022-06-16 13:26:40|112.88|111.08|112.89|111.09|112.9|111.1|112.87|111.07|8
1655386010000|2022-06-16 13:26:50|112.88|111.08|112.86|111.06|112.88|111.08|112.74|110.94|18
1655386020000|2022-06-16 13:27:00|112.87|111.07|112.92|111.12|112.94|111.14|112.86|111.06|15
1655386030000|2022-06-16 13:27:10|112.91|111.11|112.97|111.17|112.99|111.19|112.91|111.11|9
1655386040000|2022-06-16 13:27:20|112.95|111.15|113.15|111.35|113.18|111.38|112.95|111.15|20
1655386050000|2022-06-16 13:27:30|113.14|111.34|113.18|111.38|113.28|111.48|113.14|111.34|21
1655386060000|2022-06-16 13:27:40|113.17|111.37|113.05|111.25|113.17|111.37|112.99|111.19|31
1655386070000|2022-06-16 13:27:50|113.02|111.22|112.96|111.16|113.02|111.22|112.91|111.11|23
1655386080000|2022-06-16 13:28:00|112.98|111.18|113.21|111.41|113.27|111.47|112.98|111.18|26
1655386090000|2022-06-16 13:28:10|113.22|111.42|113.14|111.34|113.26|111.46|113.1|111.3|21
1655386100000|2022-06-16 13:28:20|113.13|111.33|113.16|111.36|113.19|111.39|113.1|111.3|18
1655386110000|2022-06-16 13:28:30|113.15|111.35|112.98|111.18|113.18|111.38|112.98|111.18|28
1655386120000|2022-06-16 13:28:40|112.99|111.19|113.15|111.35|113.15|111.35|112.99|111.19|24
1655386130000|2022-06-16 13:28:50|113.17|111.37|113.1|111.3|113.17|111.37|113.06|111.26|16
1655386140000|2022-06-16 13:29:00|113.14|111.34|113.09|111.29|113.17|111.37|113.07|111.27|24
1655386150000|2022-06-16 13:29:10|113.04|111.24|112.96|111.16|113.09|111.29|112.96|111.16|17
1655386160000|2022-06-16 13:29:20|112.97|111.17|112.96|111.16|113.01|111.21|112.93|111.13|16
1655386170000|2022-06-16 13:29:30|112.95|111.15|113.06|111.26|113.09|111.29|112.95|111.15|26
1655386180000|2022-06-16 13:29:40|113.07|111.27|113.15|111.35|113.22|111.42|113.07|111.27|15
1655386190000|2022-06-16 13:29:50|113.17|111.37|113.12|111.32|113.22|111.42|113.12|111.32|16
1655386200000|2022-06-16 13:30:00|113.11|111.31|112.82|111.02|113.14|111.34|112.81|111.01|27
1655386210000|2022-06-16 13:30:10|112.81|111.01|112.64|110.84|112.82|111.02|112.61|110.81|26
1655386220000|2022-06-16 13:30:20|112.65|110.85|112.85|111.05|112.85|111.05|112.65|110.85|23
1655386230000|2022-06-16 13:30:30|112.86|111.06|113.2|111.4|113.22|111.42|112.86|111.06|21
1655386240000|2022-06-16 13:30:40|113.21|111.41|113.2|111.4|113.33|111.53|113.19|111.39|22
1655386250000|2022-06-16 13:30:50|113.22|111.42|113.44|111.64|113.44|111.64|113.22|111.42|26
1655386260000|2022-06-16 13:31:00|113.48|111.68|113.45|111.65|113.72|111.92|113.39|111.59|31
1655386270000|2022-06-16 13:31:10|113.44|111.64|113.45|111.65|113.66|111.86|113.34|111.54|31
1655386280000|2022-06-16 13:31:20|113.43|111.63|113.5|111.7|113.54|111.74|113.4|111.6|25
1655386290000|2022-06-16 13:31:30|113.53|111.73|113.4|111.6|113.53|111.73|113.36|111.56|19
1655386300000|2022-06-16 13:31:40|113.39|111.59|113.18|111.38|113.4|111.6|113.18|111.38|24
1655386310000|2022-06-16 13:31:50|113.2|111.4|113.17|111.37|113.22|111.42|113.02|111.22|26
1655386320000|2022-06-16 13:32:00|113.16|111.36|113.28|111.48|113.28|111.48|113.04|111.24|29
1655386330000|2022-06-16 13:32:10|113.29|111.49|113.02|111.22|113.35|111.55|112.98|111.18|30
1655386340000|2022-06-16 13:32:20|113.11|111.31|112.96|111.16|113.13|111.33|112.96|111.16|27
1655386350000|2022-06-16 13:32:30|112.99|111.19|113.2|111.4|113.2|111.4|112.99|111.19|27
1655386360000|2022-06-16 13:32:40|113.18|111.38|113.16|111.36|113.33|111.53|113.14|111.34|28
1655386370000|2022-06-16 13:32:50|113.17|111.37|113.27|111.47|113.28|111.48|113.14|111.34|25
1655386380000|2022-06-16 13:33:00|113.28|111.48|113.21|111.41|113.29|111.49|113.2|111.4|19
1655386390000|2022-06-16 13:33:10|113.14|111.34|113.02|111.22|113.16|111.36|113|111.2|29
1655386400000|2022-06-16 13:33:20|113.01|111.21|112.75|110.95|113.01|111.21|112.69|110.89|23
1655386410000|2022-06-16 13:33:30|112.74|110.94|112.49|110.69|112.74|110.94|112.49|110.69|19
1655386420000|2022-06-16 13:33:40|112.48|110.68|112.27|110.47|112.51|110.71|112.23|110.43|28
1655386430000|2022-06-16 13:33:50|112.26|110.46|112.06|110.26|112.39|110.59|112.06|110.26|31
1655386440000|2022-06-16 13:34:00|112|110.2|112.03|110.23|112.24|110.44|111.93|110.13|30
1655386450000|2022-06-16 13:34:10|112.05|110.25|111.95|110.15|112.09|110.29|111.95|110.15|28
1655386460000|2022-06-16 13:34:20|111.94|110.14|111.84|110.04|111.95|110.15|111.68|109.88|31
1655386470000|2022-06-16 13:34:30|111.86|110.06|111.68|109.88|111.93|110.13|111.64|109.84|28
1655386480000|2022-06-16 13:34:40|111.67|109.87|111.15|109.35|111.67|109.87|111.14|109.34|31
1655386490000|2022-06-16 13:34:50|111.14|109.34|111.38|109.58|111.4|109.6|111.09|109.29|32
1655386500000|2022-06-16 13:35:00|111.4|109.6|111.34|109.54|111.65|109.85|111.33|109.53|30
1655386510000|2022-06-16 13:35:10|111.33|109.53|111.47|109.67|111.48|109.68|111.27|109.47|23
1655386520000|2022-06-16 13:35:20|111.42|109.62|111.55|109.75|111.62|109.82|111.42|109.62|26
1655386530000|2022-06-16 13:35:30|111.56|109.76|111.9|110.1|111.9|110.1|111.47|109.67|35
1655386540000|2022-06-16 13:35:40|111.94|110.14|112.23|110.43|112.27|110.47|111.94|110.14|33
1655386550000|2022-06-16 13:35:50|112.24|110.44|112.51|110.71|112.57|110.77|112.24|110.44|30
1655386560000|2022-06-16 13:36:00|112.49|110.69|111.98|110.18|112.49|110.69|111.88|110.08|34
1655386570000|2022-06-16 13:36:10|112.02|110.22|112.13|110.33|112.26|110.46|112.02|110.22|33
1655386580000|2022-06-16 13:36:20|112.16|110.36|112.07|110.27|112.19|110.39|112.05|110.25|26
1655386590000|2022-06-16 13:36:30|112.04|110.24|111.71|109.91|112.04|110.24|111.71|109.91|29
1655386600000|2022-06-16 13:36:40|111.74|109.94|111.8|110|112.08|110.28|111.69|109.89|25
1655386610000|2022-06-16 13:36:50|111.79|109.99|112.02|110.22|112.05|110.25|111.67|109.87|31
1655386620000|2022-06-16 13:37:00|112|110.2|111.84|110.04|112|110.2|111.84|110.04|27
1655386630000|2022-06-16 13:37:10|111.85|110.05|111.89|110.09|112.06|110.26|111.85|110.05|25
1655386640000|2022-06-16 13:37:20|111.9|110.1|111.78|109.98|111.97|110.17|111.78|109.98|28
1655386650000|2022-06-16 13:37:30|111.8|110|111.83|110.03|111.87|110.07|111.72|109.92|24
1655386660000|2022-06-16 13:37:40|111.85|110.05|112.07|110.27|112.08|110.28|111.85|110.05|35
1655386670000|2022-06-16 13:37:50|112.08|110.28|112.06|110.26|112.1|110.3|111.97|110.17|32
1655386680000|2022-06-16 13:38:00|112.05|110.25|111.81|110.01|112.05|110.25|111.81|110.01|25
1655386690000|2022-06-16 13:38:10|111.8|110|111.54|109.74|111.81|110.01|111.54|109.74|27
1655386700000|2022-06-16 13:38:20|111.53|109.73|111.42|109.62|111.59|109.79|111.42|109.62|26
1655386710000|2022-06-16 13:38:30|111.43|109.63|111.3|109.5|111.47|109.67|111.26|109.46|30
1655386720000|2022-06-16 13:38:40|111.28|109.48|111.27|109.47|111.56|109.76|111.22|109.42|32
1655386730000|2022-06-16 13:38:50|111.25|109.45|111.03|109.23|111.25|109.45|110.95|109.15|21
1655386740000|2022-06-16 13:39:00|111.01|109.21|110.36|108.56|111.01|109.21|110.36|108.56|30
1655386750000|2022-06-16 13:39:10|110.45|108.65|110.83|109.03|110.85|109.05|110.43|108.63|33
1655386760000|2022-06-16 13:39:20|110.82|109.02|110.8|109|110.86|109.06|110.69|108.89|32
1655386770000|2022-06-16 13:39:30|110.77|108.97|110.74|108.94|110.92|109.12|110.61|108.81|26
1655386780000|2022-06-16 13:39:40|110.73|108.93|110.88|109.08|110.96|109.16|110.67|108.87|28
1655386790000|2022-06-16 13:39:50|110.87|109.07|110.99|109.19|111.12|109.32|110.87|109.07|26
1655386800000|2022-06-16 13:40:00|111.02|109.22|111.26|109.46|111.46|109.66|110.92|109.12|33
1655386810000|2022-06-16 13:40:10|111.22|109.42|111.06|109.26|111.43|109.63|111.06|109.26|33
1655386820000|2022-06-16 13:40:20|111.05|109.25|111.19|109.39|111.19|109.39|110.97|109.17|29
1655386830000|2022-06-16 13:40:30|111.2|109.4|111.07|109.27|111.23|109.43|111.07|109.27|19
1655386840000|2022-06-16 13:40:40|111.04|109.24|110.98|109.18|111.04|109.24|110.79|108.99|27
1655386850000|2022-06-16 13:40:50|110.93|109.13|111|109.2|111.11|109.31|110.91|109.11|25
1655386860000|2022-06-16 13:41:00|111.01|109.21|110.8|109|111.05|109.25|110.8|109|29
1655386870000|2022-06-16 13:41:10|110.81|109.01|110.84|109.04|110.95|109.15|110.67|108.87|31
1655386880000|2022-06-16 13:41:20|110.85|109.05|110.93|109.13|110.98|109.18|110.71|108.91|30
1655386890000|2022-06-16 13:41:30|110.92|109.12|110.86|109.06|110.94|109.14|110.69|108.89|33
1655386900000|2022-06-16 13:41:40|110.87|109.07|111.04|109.24|111.12|109.32|110.87|109.07|28
1655386910000|2022-06-16 13:41:50|111.08|109.28|111.12|109.32|111.13|109.33|110.99|109.19|32
1655386920000|2022-06-16 13:42:00|111.09|109.29|111.17|109.37|111.17|109.37|111.04|109.24|24
1655386930000|2022-06-16 13:42:10|111.18|109.38|111.26|109.46|111.29|109.49|111.14|109.34|29
1655386940000|2022-06-16 13:42:20|111.27|109.47|111.25|109.45|111.27|109.47|111.15|109.35|20
1655386950000|2022-06-16 13:42:30|111.24|109.44|111.28|109.48|111.39|109.59|111.19|109.39|24
1655386960000|2022-06-16 13:42:40|111.27|109.47|111.28|109.48|111.28|109.48|110.95|109.15|30
1655386970000|2022-06-16 13:42:50|111.26|109.46|111.21|109.41|111.29|109.49|111.2|109.4|18
1655386980000|2022-06-16 13:43:00|111.22|109.42|111.2|109.4|111.39|109.59|111.19|109.39|21
1655386990000|2022-06-16 13:43:10|111.22|109.42|110.97|109.17|111.27|109.47|110.97|109.17|25
1655387000000|2022-06-16 13:43:20|110.99|109.19|110.84|109.04|111.05|109.25|110.84|109.04|24
1655387010000|2022-06-16 13:43:30|110.85|109.05|110.79|108.99|110.88|109.08|110.78|108.98|19
1655387020000|2022-06-16 13:43:40|110.8|109|110.78|108.98|110.88|109.08|110.74|108.94|23
1655387030000|2022-06-16 13:43:50|110.72|108.92|110.69|108.89|110.72|108.92|110.59|108.79|20
1655387040000|2022-06-16 13:44:00|110.7|108.9|110.65|108.85|110.7|108.9|110.52|108.72|24
1655387050000|2022-06-16 13:44:10|110.61|108.81|110.7|108.9|110.8|109|110.61|108.81|24
1655387060000|2022-06-16 13:44:20|110.68|108.88|110.57|108.77|110.68|108.88|110.56|108.76|19
1655387070000|2022-06-16 13:44:30|110.58|108.78|110.6|108.8|110.72|108.92|110.57|108.77|24
1655387080000|2022-06-16 13:44:40|110.61|108.81|110.5|108.7|110.61|108.81|110.48|108.68|28
1655387090000|2022-06-16 13:44:50|110.49|108.69|110.83|109.03|110.87|109.07|110.48|108.68|29
1655387100000|2022-06-16 13:45:00|110.81|109.01|110.83|109.03|110.83|109.03|110.61|108.81|21
1655387110000|2022-06-16 13:45:10|110.85|109.05|111.05|109.25|111.05|109.25|110.85|109.05|19
1655387120000|2022-06-16 13:45:20|111.06|109.26|111.06|109.26|111.11|109.31|111.04|109.24|21
1655387130000|2022-06-16 13:45:30|111.07|109.27|111.39|109.59|111.41|109.61|111.07|109.27|20
1655387140000|2022-06-16 13:45:40|111.4|109.6|111.47|109.67|111.48|109.68|111.4|109.6|24
1655387150000|2022-06-16 13:45:50|111.45|109.65|111.43|109.63|111.67|109.87|111.39|109.59|26
1655387160000|2022-06-16 13:46:00|111.45|109.65|111.35|109.55|111.45|109.65|111.19|109.39|34
1655387170000|2022-06-16 13:46:10|111.36|109.56|111.38|109.58|111.41|109.61|111.29|109.49|26
1655387180000|2022-06-16 13:46:20|111.39|109.59|111.25|109.45|111.39|109.59|111.18|109.38|30
1655387190000|2022-06-16 13:46:30|111.27|109.47|111.26|109.46|111.28|109.48|111.23|109.43|13
1655387200000|2022-06-16 13:46:40|111.25|109.45|111.23|109.43|111.26|109.46|111.14|109.34|21
1655387210000|2022-06-16 13:46:50|111.31|109.51|111.48|109.68|111.51|109.71|111.31|109.51|17
1655387220000|2022-06-16 13:47:00|111.47|109.67|111.73|109.93|111.77|109.97|111.44|109.64|21
1655387230000|2022-06-16 13:47:10|111.72|109.92|111.66|109.86|111.74|109.94|111.57|109.77|26
1655387240000|2022-06-16 13:47:20|111.65|109.85|111.57|109.77|111.68|109.88|111.52|109.72|29
1655387250000|2022-06-16 13:47:30|111.56|109.76|111.44|109.64|111.58|109.78|111.43|109.63|26
1655387260000|2022-06-16 13:47:40|111.42|109.62|111.51|109.71|111.53|109.73|111.42|109.62|24
1655387270000|2022-06-16 13:47:50|111.5|109.7|111.25|109.45|111.51|109.71|111.21|109.41|29
1655387280000|2022-06-16 13:48:00|111.23|109.43|111.1|109.3|111.24|109.44|111.06|109.26|28
1655387290000|2022-06-16 13:48:10|111.03|109.23|111.18|109.38|111.2|109.4|111.01|109.21|16
1655387300000|2022-06-16 13:48:20|111.19|109.39|111.51|109.71|111.51|109.71|111.19|109.39|21
1655387310000|2022-06-16 13:48:30|111.52|109.72|111.76|109.96|111.78|109.98|111.52|109.72|29
1655387320000|2022-06-16 13:48:40|111.71|109.91|112.14|110.34|112.14|110.34|111.71|109.91|23
1655387330000|2022-06-16 13:48:50|112.17|110.37|112.16|110.36|112.23|110.43|112.07|110.27|24
1655387340000|2022-06-16 13:49:00|112.17|110.37|111.86|110.06|112.19|110.39|111.86|110.06|30
1655387350000|2022-06-16 13:49:10|111.88|110.08|112.01|110.21|112.02|110.22|111.86|110.06|23
1655387360000|2022-06-16 13:49:20|112.02|110.22|112.03|110.23|112.09|110.29|112.02|110.22|15
1655387370000|2022-06-16 13:49:30|112.02|110.22|112.02|110.22|112.02|110.22|111.97|110.17|12
1655387380000|2022-06-16 13:49:40|112.01|110.21|111.98|110.18|112.02|110.22|111.97|110.17|7
1655387390000|2022-06-16 13:49:50|111.97|110.17|111.94|110.14|111.97|110.17|111.84|110.04|22
1655387400000|2022-06-16 13:50:00|111.91|110.11|111.63|109.83|111.91|110.11|111.58|109.78|25
1655387410000|2022-06-16 13:50:10|111.6|109.8|111.58|109.78|111.62|109.82|111.47|109.67|24
1655387420000|2022-06-16 13:50:20|111.6|109.8|111.68|109.88|111.68|109.88|111.58|109.78|14
1655387430000|2022-06-16 13:50:30|111.66|109.86|111.64|109.84|111.73|109.93|111.57|109.77|15
1655387440000|2022-06-16 13:50:40|111.65|109.85|111.47|109.67|111.69|109.89|111.44|109.64|22
1655387450000|2022-06-16 13:50:50|111.43|109.63|111.37|109.57|111.43|109.63|111.31|109.51|31
1655387460000|2022-06-16 13:51:00|111.38|109.58|111.23|109.43|111.38|109.58|111.23|109.43|22
1655387470000|2022-06-16 13:51:10|111.19|109.39|111.28|109.48|111.39|109.59|111.13|109.33|26
1655387480000|2022-06-16 13:51:20|111.29|109.49|111.27|109.47|111.31|109.51|111.14|109.34|19
1655387490000|2022-06-16 13:51:30|111.26|109.46|111.15|109.35|111.37|109.57|111.14|109.34|19
1655387500000|2022-06-16 13:51:40|111.16|109.36|111.08|109.28|111.16|109.36|111.03|109.23|17
1655387510000|2022-06-16 13:51:50|111.05|109.25|110.99|109.19|111.09|109.29|110.98|109.18|31
1655387520000|2022-06-16 13:52:00|111|109.2|110.99|109.19|111.02|109.22|110.87|109.07|23
1655387530000|2022-06-16 13:52:10|110.97|109.17|111.01|109.21|111.01|109.21|110.87|109.07|21
1655387540000|2022-06-16 13:52:20|111.04|109.24|111|109.2|111.04|109.24|110.96|109.16|17
1655387550000|2022-06-16 13:52:30|110.98|109.18|110.93|109.13|110.98|109.18|110.88|109.08|19
1655387560000|2022-06-16 13:52:40|110.94|109.14|110.76|108.96|110.95|109.15|110.72|108.92|21
1655387570000|2022-06-16 13:52:50|110.8|109|110.96|109.16|111.02|109.22|110.8|109|22
1655387580000|2022-06-16 13:53:00|110.99|109.19|110.87|109.07|110.99|109.19|110.71|108.91|24
1655387590000|2022-06-16 13:53:10|110.85|109.05|110.91|109.11|110.91|109.11|110.83|109.03|15
1655387600000|2022-06-16 13:53:20|110.92|109.12|110.87|109.07|110.94|109.14|110.83|109.03|22
1655387610000|2022-06-16 13:53:30|110.88|109.08|110.78|108.98|110.88|109.08|110.78|108.98|21
1655387620000|2022-06-16 13:53:40|110.77|108.97|110.18|108.38|110.77|108.97|110.18|108.38|30
1655387630000|2022-06-16 13:53:50|110.14|108.34|109.47|107.67|110.15|108.35|109.44|107.64|31
1655387640000|2022-06-16 13:54:00|109.32|107.52|109.7|107.9|109.7|107.9|109.04|107.24|30
1655387650000|2022-06-16 13:54:10|109.72|107.92|110.12|108.32|110.12|108.32|109.72|107.92|33
1655387660000|2022-06-16 13:54:20|110.13|108.33|110.3|108.5|110.33|108.53|110.03|108.23|33
1655387670000|2022-06-16 13:54:30|110.31|108.51|110.72|108.92|110.73|108.93|110.28|108.48|27
1655387680000|2022-06-16 13:54:40|110.7|108.9|110.66|108.86|110.7|108.9|110.43|108.63|33
1655387690000|2022-06-16 13:54:50|110.68|108.88|110.78|108.98|110.8|109|110.52|108.72|37
1655387700000|2022-06-16 13:55:00|110.76|108.96|110.48|108.68|110.76|108.96|110.48|108.68|22
1655387710000|2022-06-16 13:55:10|110.46|108.66|110.87|109.07|110.88|109.08|110.46|108.66|30
1655387720000|2022-06-16 13:55:20|110.88|109.08|110.93|109.13|110.94|109.14|110.85|109.05|21
1655387730000|2022-06-16 13:55:30|110.94|109.14|110.92|109.12|110.96|109.16|110.86|109.06|22
1655387740000|2022-06-16 13:55:40|110.93|109.13|110.72|108.92|110.93|109.13|110.65|108.85|22
1655387750000|2022-06-16 13:55:50|110.71|108.91|110.6|108.8|110.71|108.91|110.47|108.67|31
1655387760000|2022-06-16 13:56:00|110.59|108.79|110.55|108.75|110.65|108.85|110.52|108.72|32
1655387770000|2022-06-16 13:56:10|110.6|108.8|110.66|108.86|110.79|108.99|110.59|108.79|28
1655387780000|2022-06-16 13:56:20|110.69|108.89|110.76|108.96|110.83|109.03|110.67|108.87|23
1655387790000|2022-06-16 13:56:30|110.75|108.95|110.7|108.9|110.85|109.05|110.68|108.88|14
1655387800000|2022-06-16 13:56:40|110.71|108.91|110.76|108.96|110.79|108.99|110.71|108.91|23
1655387810000|2022-06-16 13:56:50|110.77|108.97|110.84|109.04|110.85|109.05|110.73|108.93|22
1655387820000|2022-06-16 13:57:00|110.85|109.05|110.75|108.95|110.88|109.08|110.75|108.95|17
1655387830000|2022-06-16 13:57:10|110.73|108.93|110.7|108.9|110.82|109.02|110.66|108.86|19
1655387840000|2022-06-16 13:57:20|110.65|108.85|110.98|109.18|111.01|109.21|110.65|108.85|24
1655387850000|2022-06-16 13:57:30|110.99|109.19|110.79|108.99|111|109.2|110.79|108.99|24
1655387860000|2022-06-16 13:57:40|110.82|109.02|111.03|109.23|111.05|109.25|110.82|109.02|15
1655387870000|2022-06-16 13:57:50|111.04|109.24|111.04|109.24|111.04|109.24|110.99|109.19|13
1655387880000|2022-06-16 13:58:00|111.05|109.25|110.99|109.19|111.06|109.26|110.98|109.18|15
1655387890000|2022-06-16 13:58:10|111|109.2|111.23|109.43|111.23|109.43|110.99|109.19|17
1655387900000|2022-06-16 13:58:20|111.38|109.58|111.56|109.76|111.58|109.78|111.38|109.58|24
1655387910000|2022-06-16 13:58:30|111.55|109.75|111.41|109.61|111.55|109.75|111.34|109.54|29
1655387920000|2022-06-16 13:58:40|111.39|109.59|111.5|109.7|111.57|109.77|111.39|109.59|28
1655387930000|2022-06-16 13:58:50|111.48|109.68|111.57|109.77|111.57|109.77|111.41|109.61|19
1655387940000|2022-06-16 13:59:00|111.52|109.72|111.45|109.65|111.52|109.72|111.43|109.63|12
1655387950000|2022-06-16 13:59:10|111.43|109.63|111.4|109.6|111.44|109.64|111.35|109.55|14
1655387960000|2022-06-16 13:59:20|111.41|109.61|111.47|109.67|111.57|109.77|111.41|109.61|23
1655387970000|2022-06-16 13:59:30|111.48|109.68|111.47|109.67|111.48|109.68|111.47|109.67|2
1655387980000|2022-06-16 13:59:40|111.46|109.66|111.26|109.46|111.46|109.66|111.26|109.46|13
1655387990000|2022-06-16 13:59:50|111.24|109.44|111.39|109.59|111.49|109.69|111.24|109.44|28
1655388000000|2022-06-16 14:00:00|111.38|109.58|111.05|109.25|111.38|109.58|111.05|109.25|28
1655388010000|2022-06-16 14:00:10|111.04|109.24|110.98|109.18|111.09|109.29|110.9|109.1|29
1655388020000|2022-06-16 14:00:20|110.99|109.19|111.08|109.28|111.08|109.28|110.96|109.16|27
1655388030000|2022-06-16 14:00:30|111.11|109.31|111.41|109.61|111.44|109.64|111.11|109.31|22
1655388040000|2022-06-16 14:00:40|111.38|109.58|111.35|109.55|111.39|109.59|111.28|109.48|24
1655388050000|2022-06-16 14:00:50|111.37|109.57|111.2|109.4|111.4|109.6|111.2|109.4|25
1655388060000|2022-06-16 14:01:00|111.17|109.37|111.21|109.41|111.24|109.44|110.97|109.17|31
1655388070000|2022-06-16 14:01:10|111.24|109.44|111.14|109.34|111.24|109.44|111.13|109.33|28
1655388080000|2022-06-16 14:01:20|111.15|109.35|111.24|109.44|111.25|109.45|111.14|109.34|26
1655388090000|2022-06-16 14:01:30|111.25|109.45|111.18|109.38|111.3|109.5|111.18|109.38|16
1655388100000|2022-06-16 14:01:40|111.15|109.35|111.14|109.34|111.19|109.39|111.04|109.24|24
1655388110000|2022-06-16 14:01:50|111.15|109.35|111.31|109.51|111.31|109.51|111.11|109.31|26
1655388120000|2022-06-16 14:02:00|111.27|109.47|111.21|109.41|111.31|109.51|111.2|109.4|18
1655388130000|2022-06-16 14:02:10|111.2|109.4|110.99|109.19|111.24|109.44|110.99|109.19|25
1655388140000|2022-06-16 14:02:20|110.97|109.17|111.02|109.22|111.06|109.26|110.92|109.12|26
1655388150000|2022-06-16 14:02:30|111.07|109.27|111.03|109.23|111.11|109.31|110.97|109.17|21
1655388160000|2022-06-16 14:02:40|111.01|109.21|110.7|108.9|111.01|109.21|110.7|108.9|30
1655388170000|2022-06-16 14:02:50|110.68|108.88|110.53|108.73|110.7|108.9|110.53|108.73|28
1655388180000|2022-06-16 14:03:00|110.52|108.72|110.47|108.67|110.52|108.72|110.4|108.6|19
1655388190000|2022-06-16 14:03:10|110.42|108.62|110.41|108.61|110.42|108.62|110.31|108.51|22
1655388200000|2022-06-16 14:03:20|110.42|108.62|110.59|108.79|110.59|108.79|110.36|108.56|23
1655388210000|2022-06-16 14:03:30|110.57|108.77|110.93|109.13|110.93|109.13|110.57|108.77|22
1655388220000|2022-06-16 14:03:40|110.9|109.1|110.7|108.9|110.91|109.11|110.65|108.85|24
1655388230000|2022-06-16 14:03:50|110.67|108.87|110.63|108.83|110.68|108.88|110.49|108.69|25
1655388240000|2022-06-16 14:04:00|110.64|108.84|110.89|109.09|110.9|109.1|110.64|108.84|19
1655388250000|2022-06-16 14:04:10|110.87|109.07|110.48|108.68|110.87|109.07|110.48|108.68|17
1655388260000|2022-06-16 14:04:20|110.49|108.69|110.53|108.73|110.6|108.8|110.49|108.69|20
1655388270000|2022-06-16 14:04:30|110.54|108.74|110.42|108.62|110.55|108.75|110.41|108.61|18
1655388280000|2022-06-16 14:04:40|110.39|108.59|110.37|108.57|110.39|108.59|110.2|108.4|30
1655388290000|2022-06-16 14:04:50|110.39|108.59|110.25|108.45|110.44|108.64|110.23|108.43|24
1655388300000|2022-06-16 14:05:00|110.26|108.46|110.3|108.5|110.31|108.51|110.25|108.45|25
1655388310000|2022-06-16 14:05:10|110.27|108.47|110.16|108.36|110.27|108.47|110.16|108.36|25
1655388320000|2022-06-16 14:05:20|110.17|108.37|110.31|108.51|110.35|108.55|110.15|108.35|26
1655388330000|2022-06-16 14:05:30|110.33|108.53|110.16|108.36|110.33|108.53|110.16|108.36|29
1655388340000|2022-06-16 14:05:40|110.15|108.35|110.19|108.39|110.19|108.39|109.98|108.18|24
1655388350000|2022-06-16 14:05:50|110.23|108.43|110.14|108.34|110.28|108.48|110.14|108.34|31
1655388360000|2022-06-16 14:06:00|110.11|108.31|110.48|108.68|110.49|108.69|110.1|108.3|30
1655388370000|2022-06-16 14:06:10|110.47|108.67|110.48|108.68|110.51|108.71|110.38|108.58|27
1655388380000|2022-06-16 14:06:20|110.51|108.71|110.42|108.62|110.51|108.71|110.33|108.53|23
1655388390000|2022-06-16 14:06:30|110.43|108.63|110.36|108.56|110.44|108.64|110.34|108.54|19
1655388400000|2022-06-16 14:06:40|110.35|108.55|110.46|108.66|110.51|108.71|110.35|108.55|20
1655388410000|2022-06-16 14:06:50|110.47|108.67|110.51|108.71|110.51|108.71|110.39|108.59|18
1655388420000|2022-06-16 14:07:00|110.5|108.7|110.94|109.14|111.05|109.25|110.5|108.7|28
1655388430000|2022-06-16 14:07:10|110.86|109.06|111.05|109.25|111.15|109.35|110.86|109.06|29
1655388440000|2022-06-16 14:07:20|111|109.2|111.09|109.29|111.09|109.29|110.94|109.14|26
1655388450000|2022-06-16 14:07:30|111.1|109.3|110.92|109.12|111.14|109.34|110.91|109.11|20
1655388460000|2022-06-16 14:07:40|110.94|109.14|111.01|109.21|111.06|109.26|110.92|109.12|22
1655388470000|2022-06-16 14:07:50|111.02|109.22|110.95|109.15|111.11|109.31|110.91|109.11|21
1655388480000|2022-06-16 14:08:00|110.96|109.16|110.85|109.05|111.1|109.3|110.85|109.05|21
1655388490000|2022-06-16 14:08:10|110.86|109.06|110.81|109.01|110.86|109.06|110.8|109|12
1655388500000|2022-06-16 14:08:20|110.84|109.04|110.85|109.05|110.89|109.09|110.82|109.02|22
1655388510000|2022-06-16 14:08:30|110.84|109.04|110.95|109.15|110.95|109.15|110.82|109.02|20
1655388520000|2022-06-16 14:08:40|110.96|109.16|110.96|109.16|110.98|109.18|110.91|109.11|20
1655388530000|2022-06-16 14:08:50|110.94|109.14|110.93|109.13|110.96|109.16|110.91|109.11|18
1655388540000|2022-06-16 14:09:00|110.94|109.14|110.89|109.09|110.97|109.17|110.87|109.07|12
1655388550000|2022-06-16 14:09:10|110.93|109.13|110.97|109.17|111.02|109.22|110.93|109.13|21
1655388560000|2022-06-16 14:09:20|111|109.2|111.3|109.5|111.31|109.51|111|109.2|24
1655388570000|2022-06-16 14:09:30|111.37|109.57|111.33|109.53|111.44|109.64|111.31|109.51|21
1655388580000|2022-06-16 14:09:40|111.32|109.52|111.33|109.53|111.35|109.55|111.26|109.46|22
1655388590000|2022-06-16 14:09:50|111.32|109.52|111.45|109.65|111.48|109.68|111.31|109.51|26
1655388600000|2022-06-16 14:10:00|111.5|109.7|111.37|109.57|111.5|109.7|111.36|109.56|25
1655388610000|2022-06-16 14:10:10|111.35|109.55|111.17|109.37|111.35|109.55|111.17|109.37|23
1655388620000|2022-06-16 14:10:20|111.16|109.36|111.01|109.21|111.16|109.36|110.96|109.16|25
1655388630000|2022-06-16 14:10:30|111|109.2|111.03|109.23|111.12|109.32|111|109.2|19
1655388640000|2022-06-16 14:10:40|111.01|109.21|111.06|109.26|111.1|109.3|111.01|109.21|13
1655388650000|2022-06-16 14:10:50|111.05|109.25|110.41|108.61|111.05|109.25|110.4|108.6|18
1655388660000|2022-06-16 14:11:00|110.4|108.6|110.6|108.8|110.6|108.8|110.38|108.58|24
1655388670000|2022-06-16 14:11:10|110.65|108.85|110.72|108.92|110.77|108.97|110.65|108.85|24
1655388680000|2022-06-16 14:11:20|110.73|108.93|110.63|108.83|110.73|108.93|110.61|108.81|15
1655388690000|2022-06-16 14:11:30|110.62|108.82|110.65|108.85|110.66|108.86|110.57|108.77|15
1655388700000|2022-06-16 14:11:40|110.64|108.84|110.54|108.74|110.69|108.89|110.51|108.71|27
1655388710000|2022-06-16 14:11:50|110.53|108.73|110.54|108.74|110.57|108.77|110.51|108.71|25
1655388720000|2022-06-16 14:12:00|110.53|108.73|110.71|108.91|110.71|108.91|110.41|108.61|28
1655388730000|2022-06-16 14:12:10|110.72|108.92|111.04|109.24|111.05|109.25|110.71|108.91|16
1655388740000|2022-06-16 14:12:20|110.99|109.19|110.81|109.01|111.1|109.3|110.81|109.01|28
1655388750000|2022-06-16 14:12:30|110.77|108.97|110.87|109.07|110.87|109.07|110.75|108.95|13
1655388760000|2022-06-16 14:12:40|110.88|109.08|110.72|108.92|110.88|109.08|110.71|108.91|27
1655388770000|2022-06-16 14:12:50|110.71|108.91|110.85|109.05|110.87|109.07|110.71|108.91|24
1655388780000|2022-06-16 14:13:00|110.84|109.04|110.93|109.13|110.93|109.13|110.83|109.03|11
1655388790000|2022-06-16 14:13:10|110.95|109.15|110.92|109.12|110.96|109.16|110.87|109.07|12
1655388800000|2022-06-16 14:13:20|110.93|109.13|110.91|109.11|110.94|109.14|110.91|109.11|8
1655388810000|2022-06-16 14:13:30|110.9|109.1|110.9|109.1|110.93|109.13|110.88|109.08|20
1655388820000|2022-06-16 14:13:40|110.89|109.09|110.86|109.06|110.92|109.12|110.86|109.06|10
1655388830000|2022-06-16 14:13:50|110.85|109.05|110.87|109.07|110.88|109.08|110.81|109.01|14
1655388840000|2022-06-16 14:14:00|110.86|109.06|110.85|109.05|110.9|109.1|110.84|109.04|14
1655388850000|2022-06-16 14:14:10|110.87|109.07|111.09|109.29|111.09|109.29|110.86|109.06|18
1655388860000|2022-06-16 14:14:20|111.08|109.28|111|109.2|111.12|109.32|111|109.2|13
1655388870000|2022-06-16 14:14:30|110.99|109.19|110.97|109.17|111.02|109.22|110.93|109.13|16
1655388880000|2022-06-16 14:14:40|110.96|109.16|110.97|109.17|111.03|109.23|110.95|109.15|14
1655388890000|2022-06-16 14:14:50|110.96|109.16|110.89|109.09|110.96|109.16|110.85|109.05|25
1655388900000|2022-06-16 14:15:00|110.88|109.08|110.68|108.88|110.91|109.11|110.68|108.88|26
1655388910000|2022-06-16 14:15:10|110.66|108.86|110.91|109.11|110.98|109.18|110.66|108.86|25
1655388920000|2022-06-16 14:15:20|110.92|109.12|110.93|109.13|111|109.2|110.89|109.09|26
1655388930000|2022-06-16 14:15:30|110.94|109.14|111.08|109.28|111.09|109.29|110.94|109.14|15
1655388940000|2022-06-16 14:15:40|111.06|109.26|111.02|109.22|111.09|109.29|110.98|109.18|23
1655388950000|2022-06-16 14:15:50|111.03|109.23|111.16|109.36|111.16|109.36|111.03|109.23|15
1655388960000|2022-06-16 14:16:00|111.17|109.37|111.33|109.53|111.37|109.57|111.17|109.37|25
1655388970000|2022-06-16 14:16:10|111.34|109.54|111.49|109.69|111.52|109.72|111.34|109.54|24
1655388980000|2022-06-16 14:16:20|111.48|109.68|111.54|109.74|111.54|109.74|111.48|109.68|12
1655388990000|2022-06-16 14:16:30|111.55|109.75|111.84|110.04|112.06|110.26|111.54|109.74|30
1655389000000|2022-06-16 14:16:40|111.85|110.05|112.04|110.24|112.04|110.24|111.79|109.99|33
1655389010000|2022-06-16 14:16:50|112.05|110.25|112.07|110.27|112.12|110.32|112.04|110.24|30
1655389020000|2022-06-16 14:17:00|112.06|110.26|112.02|110.22|112.12|110.32|111.95|110.15|21
1655389030000|2022-06-16 14:17:10|112.03|110.23|112.15|110.35|112.2|110.4|112.01|110.21|17
1655389040000|2022-06-16 14:17:20|112.14|110.34|112.11|110.31|112.14|110.34|112.03|110.23|29
1655389050000|2022-06-16 14:17:30|112.12|110.32|112.1|110.3|112.15|110.35|112.07|110.27|23
1655389060000|2022-06-16 14:17:40|112.11|110.31|112.14|110.34|112.17|110.37|112.08|110.28|14
1655389070000|2022-06-16 14:17:50|112.13|110.33|112.1|110.3|112.13|110.33|112.05|110.25|17
1655389080000|2022-06-16 14:18:00|112.09|110.29|112.03|110.23|112.09|110.29|111.9|110.1|18
1655389090000|2022-06-16 14:18:10|112.04|110.24|112.12|110.32|112.15|110.35|112.04|110.24|15
1655389100000|2022-06-16 14:18:20|112.11|110.31|112|110.2|112.11|110.31|111.95|110.15|20
1655389110000|2022-06-16 14:18:30|111.99|110.19|111.83|110.03|112|110.2|111.83|110.03|13
1655389120000|2022-06-16 14:18:40|111.81|110.01|111.64|109.84|111.83|110.03|111.61|109.81|20
1655389130000|2022-06-16 14:18:50|111.63|109.83|111.66|109.86|111.71|109.91|111.61|109.81|26
1655389140000|2022-06-16 14:19:00|111.64|109.84|111.65|109.85|111.71|109.91|111.64|109.84|20
1655389150000|2022-06-16 14:19:10|111.64|109.84|111.65|109.85|111.67|109.87|111.58|109.78|19
1655389160000|2022-06-16 14:19:20|111.67|109.87|111.7|109.9|111.76|109.96|111.67|109.87|18
1655389170000|2022-06-16 14:19:30|111.68|109.88|111.5|109.7|111.68|109.88|111.5|109.7|21
1655389180000|2022-06-16 14:19:40|111.49|109.69|111.5|109.7|111.5|109.7|111.44|109.64|21
1655389190000|2022-06-16 14:19:50|111.49|109.69|111.54|109.74|111.56|109.76|111.41|109.61|20
1655389200000|2022-06-16 14:20:00|111.53|109.73|111.59|109.79|111.59|109.79|111.46|109.66|23
1655389210000|2022-06-16 14:20:10|111.6|109.8|111.66|109.86|111.77|109.97|111.6|109.8|21
1655389220000|2022-06-16 14:20:20|111.65|109.85|111.86|110.06|111.86|110.06|111.65|109.85|18
1655389230000|2022-06-16 14:20:30|111.85|110.05|111.75|109.95|111.85|110.05|111.75|109.95|12
1655389240000|2022-06-16 14:20:40|111.74|109.94|111.67|109.87|111.75|109.95|111.57|109.77|24
1655389250000|2022-06-16 14:20:50|111.68|109.88|111.7|109.9|111.74|109.94|111.67|109.87|17
1655389260000|2022-06-16 14:21:00|111.71|109.91|111.83|110.03|111.84|110.04|111.71|109.91|12
1655389270000|2022-06-16 14:21:10|111.84|110.04|112.07|110.27|112.07|110.27|111.84|110.04|21
1655389280000|2022-06-16 14:21:20|112.06|110.26|112.1|110.3|112.1|110.3|111.92|110.12|22
1655389290000|2022-06-16 14:21:30|112.11|110.31|112.19|110.39|112.2|110.4|112.06|110.26|14
1655389300000|2022-06-16 14:21:40|112.2|110.4|112.04|110.24|112.2|110.4|112|110.2|18
1655389310000|2022-06-16 14:21:50|112.03|110.23|111.97|110.17|112.13|110.33|111.97|110.17|17
1655389320000|2022-06-16 14:22:00|111.98|110.18|112.08|110.28|112.08|110.28|111.97|110.17|16
1655389330000|2022-06-16 14:22:10|112.09|110.29|112.34|110.54|112.35|110.55|112.09|110.29|16
1655389340000|2022-06-16 14:22:20|112.36|110.56|112.07|110.27|112.36|110.56|112.07|110.27|22
1655389350000|2022-06-16 14:22:30|112.06|110.26|112.09|110.29|112.11|110.31|111.98|110.18|31
1655389360000|2022-06-16 14:22:40|112.11|110.31|112.04|110.24|112.14|110.34|112.04|110.24|14
1655389370000|2022-06-16 14:22:50|112.03|110.23|111.79|109.99|112.05|110.25|111.76|109.96|30
1655389380000|2022-06-16 14:23:00|111.78|109.98|112.09|110.29|112.09|110.29|111.78|109.98|24
1655389390000|2022-06-16 14:23:10|112.1|110.3|112.07|110.27|112.1|110.3|112|110.2|15
1655389400000|2022-06-16 14:23:20|112.08|110.28|112.1|110.3|112.11|110.31|112.07|110.27|13
1655389410000|2022-06-16 14:23:30|112.11|110.31|111.98|110.18|112.11|110.31|111.71|109.91|27
1655389420000|2022-06-16 14:23:40|112.02|110.22|112.08|110.28|112.1|110.3|112.02|110.22|18
1655389430000|2022-06-16 14:23:50|112.07|110.27|111.92|110.12|112.07|110.27|111.88|110.08|25
1655389440000|2022-06-16 14:24:00|111.94|110.14|111.95|110.15|112.06|110.26|111.86|110.06|24
1655389450000|2022-06-16 14:24:10|111.96|110.16|111.89|110.09|111.99|110.19|111.88|110.08|23
1655389460000|2022-06-16 14:24:20|111.9|110.1|111.83|110.03|111.92|110.12|111.81|110.01|18
1655389470000|2022-06-16 14:24:30|111.81|110.01|111.92|110.12|111.92|110.12|111.69|109.89|22
1655389480000|2022-06-16 14:24:40|111.9|110.1|111.86|110.06|111.9|110.1|111.76|109.96|31
1655389490000|2022-06-16 14:24:50|111.83|110.03|111.83|110.03|111.84|110.04|111.81|110.01|11
1655389500000|2022-06-16 14:25:00|111.82|110.02|111.9|110.1|111.92|110.12|111.8|110|23
1655389510000|2022-06-16 14:25:10|111.88|110.08|112.04|110.24|112.06|110.26|111.84|110.04|24
1655389520000|2022-06-16 14:25:20|112.02|110.22|111.92|110.12|112.04|110.24|111.88|110.08|23
1655389530000|2022-06-16 14:25:30|111.93|110.13|112.08|110.28|112.09|110.29|111.92|110.12|18
1655389540000|2022-06-16 14:25:40|112.07|110.27|112.58|110.78|112.65|110.85|112.04|110.24|28
1655389550000|2022-06-16 14:25:50|112.57|110.77|112.26|110.46|112.57|110.77|112.26|110.46|27
1655389560000|2022-06-16 14:26:00|112.27|110.47|112.36|110.56|112.44|110.64|112.25|110.45|27
1655389570000|2022-06-16 14:26:10|112.38|110.58|112.34|110.54|112.41|110.61|112.33|110.53|18
1655389580000|2022-06-16 14:26:20|112.32|110.52|112.25|110.45|112.35|110.55|112.22|110.42|24
1655389590000|2022-06-16 14:26:30|112.26|110.46|112.2|110.4|112.33|110.53|112.19|110.39|24
1655389600000|2022-06-16 14:26:40|112.23|110.43|112.4|110.6|112.43|110.63|112.23|110.43|14
1655389650000|2022-06-16 14:27:30|112.08|110.28|112.01|110.21|112.08|110.28|112.01|110.21|10
1655389660000|2022-06-16 14:27:40|111.99|110.19|111.94|110.14|111.99|110.19|111.93|110.13|8
1655389670000|2022-06-16 14:27:50|111.93|110.13|111.96|110.16|111.97|110.17|111.91|110.11|13
1655389680000|2022-06-16 14:28:00|112.01|110.21|112.02|110.22|112.03|110.23|111.94|110.14|18
1655389690000|2022-06-16 14:28:10|112.03|110.23|112.03|110.23|112.04|110.24|112|110.2|16
1655389700000|2022-06-16 14:28:20|112.04|110.24|112.11|110.31|112.13|110.33|112.03|110.23|16
1655389710000|2022-06-16 14:28:30|112.15|110.35|112.26|110.46|112.26|110.46|112.14|110.34|12
1655389720000|2022-06-16 14:28:40|112.24|110.44|112.27|110.47|112.31|110.51|112.24|110.44|16
1655389730000|2022-06-16 14:28:50|112.52|110.72|112.51|110.71|112.79|110.99|112.47|110.67|29
1655389740000|2022-06-16 14:29:00|112.48|110.68|112.63|110.83|112.74|110.94|112.48|110.68|27
1655389750000|2022-06-16 14:29:10|112.61|110.81|112.65|110.85|112.65|110.85|112.49|110.69|22
1655389760000|2022-06-16 14:29:20|112.66|110.86|112.58|110.78|112.7|110.9|112.58|110.78|16
1655389770000|2022-06-16 14:29:30|112.59|110.79|112.64|110.84|112.65|110.85|112.56|110.76|25
1655389780000|2022-06-16 14:29:40|112.65|110.85|112.62|110.82|112.65|110.85|112.56|110.76|29
1655389790000|2022-06-16 14:29:50|112.61|110.81|112.62|110.82|112.66|110.86|112.52|110.72|21
1655389800000|2022-06-16 14:30:00|112.61|110.81|112.42|110.62|112.61|110.81|112.26|110.46|22
1655389810000|2022-06-16 14:30:10|112.43|110.63|112.28|110.48|112.44|110.64|112.27|110.47|24
1655389820000|2022-06-16 14:30:20|112.26|110.46|112.34|110.54|112.39|110.59|112.25|110.45|19
1655389830000|2022-06-16 14:30:30|112.33|110.53|112.35|110.55|112.35|110.55|112.27|110.47|22
1655389840000|2022-06-16 14:30:40|112.32|110.52|112.34|110.54|112.35|110.55|112.28|110.48|23
1655389850000|2022-06-16 14:30:50|112.33|110.53|112.56|110.76|112.57|110.77|112.33|110.53|20
1655389860000|2022-06-16 14:31:00|112.55|110.75|112.48|110.68|112.55|110.75|112.42|110.62|23
1655389870000|2022-06-16 14:31:10|112.5|110.7|112.66|110.86|112.69|110.89|112.46|110.66|23
1655389880000|2022-06-16 14:31:20|112.67|110.87|112.77|110.97|112.77|110.97|112.67|110.87|15
1655389890000|2022-06-16 14:31:30|112.78|110.98|112.98|111.18|112.98|111.18|112.78|110.98|23
1655389900000|2022-06-16 14:31:40|112.99|111.19|113.18|111.38|113.18|111.38|112.99|111.19|18
1655389910000|2022-06-16 14:31:50|113.17|111.37|113.08|111.28|113.17|111.37|113.04|111.24|23
1655389920000|2022-06-16 14:32:00|113.09|111.29|113.12|111.32|113.15|111.35|113.09|111.29|19
1655389930000|2022-06-16 14:32:10|113.13|111.33|113.41|111.61|113.41|111.61|113.09|111.29|19
1655389940000|2022-06-16 14:32:20|113.43|111.63|113.18|111.38|113.45|111.65|113.17|111.37|20
1655389950000|2022-06-16 14:32:30|113.19|111.39|113.02|111.22|113.19|111.39|113|111.2|21
1655389960000|2022-06-16 14:32:40|113.01|111.21|112.96|111.16|113.08|111.28|112.96|111.16|19
1655389970000|2022-06-16 14:32:50|112.99|111.19|113.08|111.28|113.14|111.34|112.98|111.18|22
1655389980000|2022-06-16 14:33:00|113.11|111.31|113.43|111.63|113.45|111.65|113.11|111.31|23
1655389990000|2022-06-16 14:33:10|113.44|111.64|113.46|111.66|113.46|111.66|113.38|111.58|20
1655390000000|2022-06-16 14:33:20|113.48|111.68|113.32|111.52|113.48|111.68|113.28|111.48|26
1655390010000|2022-06-16 14:33:30|113.29|111.49|113.33|111.53|113.34|111.54|113.29|111.49|15
1655390020000|2022-06-16 14:33:40|113.32|111.52|113.29|111.49|113.38|111.58|113.29|111.49|13
1655390030000|2022-06-16 14:33:50|113.27|111.47|113.32|111.52|113.41|111.61|113.27|111.47|21
1655390040000|2022-06-16 14:34:00|113.31|111.51|113.26|111.46|113.32|111.52|113.25|111.45|14
1655390050000|2022-06-16 14:34:10|113.27|111.47|113.28|111.48|113.3|111.5|113.26|111.46|20
1655390060000|2022-06-16 14:34:20|113.29|111.49|113.21|111.41|113.29|111.49|113.09|111.29|17
1655390070000|2022-06-16 14:34:30|113.2|111.4|113|111.2|113.22|111.42|112.99|111.19|16
1655390080000|2022-06-16 14:34:40|113.01|111.21|113.1|111.3|113.16|111.36|113.01|111.21|21
1655390090000|2022-06-16 14:34:50|113.09|111.29|113.09|111.29|113.15|111.35|113.07|111.27|18
1655390100000|2022-06-16 14:35:00|113.08|111.28|113.1|111.3|113.11|111.31|113.08|111.28|16
1655390110000|2022-06-16 14:35:10|113.09|111.29|113.23|111.43|113.23|111.43|113.08|111.28|13
1655390120000|2022-06-16 14:35:20|113.24|111.44|113.3|111.5|113.45|111.65|113.24|111.44|22
1655390130000|2022-06-16 14:35:30|113.29|111.49|113.3|111.5|113.38|111.58|113.2|111.4|25
1655390140000|2022-06-16 14:35:40|113.33|111.53|113.27|111.47|113.35|111.55|113.27|111.47|20
1655390150000|2022-06-16 14:35:50|113.28|111.48|113.02|111.22|113.28|111.48|113.02|111.22|17
1655390160000|2022-06-16 14:36:00|113.04|111.24|113.12|111.32|113.15|111.35|113.04|111.24|20
1655390170000|2022-06-16 14:36:10|113.1|111.3|113.06|111.26|113.14|111.34|113.02|111.22|18
1655390180000|2022-06-16 14:36:20|113.05|111.25|113.06|111.26|113.06|111.26|112.97|111.17|17
1655390190000|2022-06-16 14:36:30|113.03|111.23|113.06|111.26|113.09|111.29|113.03|111.23|11
1655390200000|2022-06-16 14:36:40|113.07|111.27|112.93|111.13|113.1|111.3|112.93|111.13|16
1655390210000|2022-06-16 14:36:50|112.92|111.12|112.63|110.83|112.92|111.12|112.63|110.83|19
1655390220000|2022-06-16 14:37:00|112.64|110.84|112.86|111.06|112.86|111.06|112.63|110.83|23
1655390230000|2022-06-16 14:37:10|112.85|111.05|112.83|111.03|112.86|111.06|112.82|111.02|11
1655390240000|2022-06-16 14:37:20|112.84|111.04|112.84|111.04|112.88|111.08|112.82|111.02|15
1655390250000|2022-06-16 14:37:30|112.85|111.05|112.83|111.03|112.87|111.07|112.82|111.02|13
1655390260000|2022-06-16 14:37:40|112.84|111.04|112.86|111.06|112.89|111.09|112.84|111.04|20
1655390270000|2022-06-16 14:37:50|112.85|111.05|112.96|111.16|112.98|111.18|112.85|111.05|14
1655390280000|2022-06-16 14:38:00|112.97|111.17|112.85|111.05|112.97|111.17|112.84|111.04|17
1655390290000|2022-06-16 14:38:10|112.84|111.04|112.95|111.15|112.95|111.15|112.82|111.02|14
1655390300000|2022-06-16 14:38:20|112.96|111.16|112.93|111.13|112.96|111.16|112.9|111.1|12
1655390310000|2022-06-16 14:38:30|112.91|111.11|112.9|111.1|112.92|111.12|112.89|111.09|13
1655390320000|2022-06-16 14:38:40|112.91|111.11|112.84|111.04|112.92|111.12|112.83|111.03|20
1655390330000|2022-06-16 14:38:50|112.83|111.03|112.81|111.01|112.84|111.04|112.75|110.95|24
1655390340000|2022-06-16 14:39:00|112.82|111.02|112.82|111.02|112.87|111.07|112.76|110.96|19
1655390350000|2022-06-16 14:39:10|112.83|111.03|112.73|110.93|112.86|111.06|112.73|110.93|19
1655390360000|2022-06-16 14:39:20|112.71|110.91|112.63|110.83|112.71|110.91|112.59|110.79|22
1655390370000|2022-06-16 14:39:30|112.62|110.82|112.6|110.8|112.63|110.83|112.59|110.79|14
1655390380000|2022-06-16 14:39:40|112.62|110.82|112.66|110.86|112.69|110.89|112.62|110.82|15
1655390390000|2022-06-16 14:39:50|112.64|110.84|112.66|110.86|112.68|110.88|112.63|110.83|12
1655390400000|2022-06-16 14:40:00|112.67|110.87|112.52|110.72|112.67|110.87|112.52|110.72|16
1655390410000|2022-06-16 14:40:10|112.54|110.74|112.54|110.74|112.61|110.81|112.52|110.72|18
1655390420000|2022-06-16 14:40:20|112.53|110.73|112.51|110.71|112.56|110.76|112.49|110.69|17
1655390430000|2022-06-16 14:40:30|112.52|110.72|112.51|110.71|112.58|110.78|112.51|110.71|11
1655390440000|2022-06-16 14:40:40|112.52|110.72|112.41|110.61|112.52|110.72|112.39|110.59|8
1655390450000|2022-06-16 14:40:50|112.44|110.64|112.4|110.6|112.44|110.64|112.37|110.57|18
1655390460000|2022-06-16 14:41:00|112.39|110.59|112.38|110.58|112.44|110.64|112.37|110.57|13
1655390470000|2022-06-16 14:41:10|112.39|110.59|112.44|110.64|112.49|110.69|112.39|110.59|15
1655390480000|2022-06-16 14:41:20|112.45|110.65|112.39|110.59|112.46|110.66|112.38|110.58|13
1655390490000|2022-06-16 14:41:30|112.4|110.6|112.49|110.69|112.5|110.7|112.4|110.6|16
1655390500000|2022-06-16 14:41:40|112.48|110.68|112.48|110.68|112.53|110.73|112.47|110.67|14
1655390510000|2022-06-16 14:41:50|112.5|110.7|112.41|110.61|112.51|110.71|112.4|110.6|15
1655390520000|2022-06-16 14:42:00|112.4|110.6|112.4|110.6|112.42|110.62|112.39|110.59|9
1655390530000|2022-06-16 14:42:10|112.41|110.61|112.43|110.63|112.43|110.63|112.4|110.6|8
1655390540000|2022-06-16 14:42:20|112.44|110.64|112.38|110.58|112.44|110.64|112.37|110.57|12
1655390550000|2022-06-16 14:42:30|112.39|110.59|112.41|110.61|112.46|110.66|112.39|110.59|15
1655390560000|2022-06-16 14:42:40|112.42|110.62|112.41|110.61|112.44|110.64|112.4|110.6|11
1655390570000|2022-06-16 14:42:50|112.4|110.6|112.56|110.76|112.57|110.77|112.4|110.6|17
1655390580000|2022-06-16 14:43:00|112.57|110.77|112.61|110.81|112.61|110.81|112.57|110.77|16
1655390590000|2022-06-16 14:43:10|112.62|110.82|112.83|111.03|112.87|111.07|112.62|110.82|25
1655390600000|2022-06-16 14:43:20|112.82|111.02|112.98|111.18|112.98|111.18|112.78|110.98|22
1655390610000|2022-06-16 14:43:30|112.97|111.17|112.84|111.04|112.97|111.17|112.83|111.03|12
1655390620000|2022-06-16 14:43:40|112.83|111.03|112.91|111.11|112.93|111.13|112.79|110.99|17
1655390630000|2022-06-16 14:43:50|112.92|111.12|112.88|111.08|112.93|111.13|112.87|111.07|17
1655390640000|2022-06-16 14:44:00|112.89|111.09|112.92|111.12|112.92|111.12|112.88|111.08|17
1655390650000|2022-06-16 14:44:10|112.91|111.11|112.78|110.98|112.91|111.11|112.77|110.97|18
1655390660000|2022-06-16 14:44:20|112.77|110.97|112.63|110.83|112.77|110.97|112.63|110.83|16
1655390670000|2022-06-16 14:44:30|112.62|110.82|112.42|110.62|112.64|110.84|112.39|110.59|23
1655390680000|2022-06-16 14:44:40|112.43|110.63|112.38|110.58|112.44|110.64|112.36|110.56|18
1655390690000|2022-06-16 14:44:50|112.37|110.57|112.32|110.52|112.47|110.67|112.32|110.52|18
1655390700000|2022-06-16 14:45:00|112.34|110.54|111.99|110.19|112.34|110.54|111.99|110.19|24
1655390710000|2022-06-16 14:45:10|111.95|110.15|112.3|110.5|112.3|110.5|111.93|110.13|24
1655390720000|2022-06-16 14:45:20|112.31|110.51|112.54|110.74|112.58|110.78|112.3|110.5|23
1655390730000|2022-06-16 14:45:30|112.51|110.71|112.82|111.02|112.82|111.02|112.48|110.68|24
1655390740000|2022-06-16 14:45:40|112.83|111.03|112.9|111.1|112.9|111.1|112.83|111.03|17
1655390750000|2022-06-16 14:45:50|112.92|111.12|112.89|111.09|112.97|111.17|112.88|111.08|20
1655390760000|2022-06-16 14:46:00|112.87|111.07|112.87|111.07|112.88|111.08|112.81|111.01|23
1655390770000|2022-06-16 14:46:10|112.86|111.06|113.05|111.25|113.08|111.28|112.78|110.98|23
1655390780000|2022-06-16 14:46:20|113.06|111.26|112.93|111.13|113.07|111.27|112.93|111.13|22
1655390790000|2022-06-16 14:46:30|112.91|111.11|113.04|111.24|113.04|111.24|112.87|111.07|20
1655390800000|2022-06-16 14:46:40|113.06|111.26|113.06|111.26|113.12|111.32|113.06|111.26|19
1655390810000|2022-06-16 14:46:50|113.07|111.27|113.01|111.21|113.07|111.27|113.01|111.21|22
1655390820000|2022-06-16 14:47:00|113.02|111.22|113.15|111.35|113.21|111.41|113.02|111.22|21
1655390830000|2022-06-16 14:47:10|113.17|111.37|113.03|111.23|113.19|111.39|113.02|111.22|14
1655390840000|2022-06-16 14:47:20|113.06|111.26|113.19|111.39|113.2|111.4|113|111.2|22
1655390850000|2022-06-16 14:47:30|113.18|111.38|113.22|111.42|113.22|111.42|113.18|111.38|17
1655390860000|2022-06-16 14:47:40|113.2|111.4|113.11|111.31|113.22|111.42|113.11|111.31|19
1655390870000|2022-06-16 14:47:50|113.12|111.32|113.11|111.31|113.14|111.34|113.08|111.28|12
1655390880000|2022-06-16 14:48:00|113.13|111.33|113.12|111.32|113.22|111.42|113.11|111.31|20
1655390890000|2022-06-16 14:48:10|113.11|111.31|113.11|111.31|113.12|111.32|113.1|111.3|7
1655390900000|2022-06-16 14:48:20|113.12|111.32|113.18|111.38|113.21|111.41|113.12|111.32|11
1655390910000|2022-06-16 14:48:30|113.17|111.37|113.13|111.33|113.17|111.37|113.09|111.29|9
1655390920000|2022-06-16 14:48:40|113.12|111.32|113.03|111.23|113.12|111.32|112.99|111.19|13
1655390930000|2022-06-16 14:48:50|113|111.2|112.92|111.12|113|111.2|112.92|111.12|5
1655390940000|2022-06-16 14:49:00|112.91|111.11|112.96|111.16|112.97|111.17|112.87|111.07|17
1655390950000|2022-06-16 14:49:10|112.95|111.15|112.97|111.17|113|111.2|112.93|111.13|9
1655390960000|2022-06-16 14:49:20|112.96|111.16|112.92|111.12|112.96|111.16|112.92|111.12|11
1655390970000|2022-06-16 14:49:30|112.93|111.13|112.89|111.09|112.95|111.15|112.89|111.09|10
1655390980000|2022-06-16 14:49:40|112.91|111.11|112.89|111.09|112.95|111.15|112.89|111.09|8
1655390990000|2022-06-16 14:49:50|112.87|111.07|112.66|110.86|112.87|111.07|112.66|110.86|28
1655391000000|2022-06-16 14:50:00|112.65|110.85|112.39|110.59|112.66|110.86|112.39|110.59|30
1655391010000|2022-06-16 14:50:10|112.38|110.58|112.15|110.35|112.39|110.59|112.13|110.33|22
1655391020000|2022-06-16 14:50:20|112.16|110.36|112.12|110.32|112.28|110.48|112.12|110.32|22
1655391030000|2022-06-16 14:50:30|112.11|110.31|112.03|110.23|112.11|110.31|112.02|110.22|17
1655391040000|2022-06-16 14:50:40|112.05|110.25|112.05|110.25|112.24|110.44|112.05|110.25|27
1655391050000|2022-06-16 14:50:50|112.06|110.26|112.14|110.34|112.59|110.79|112.06|110.26|25
1655391060000|2022-06-16 14:51:00|112.13|110.33|112.25|110.45|112.28|110.48|112.05|110.25|25
1655391070000|2022-06-16 14:51:10|112.24|110.44|112.15|110.35|112.3|110.5|112.09|110.29|25
1655391080000|2022-06-16 14:51:20|112.16|110.36|112.11|110.31|112.18|110.38|112.07|110.27|16
1655391090000|2022-06-16 14:51:30|112.14|110.34|112.13|110.33|112.14|110.34|112.09|110.29|21
1655391100000|2022-06-16 14:51:40|112.14|110.34|112.34|110.54|112.49|110.69|112.13|110.33|28
1655391110000|2022-06-16 14:51:50|112.33|110.53|112.25|110.45|112.37|110.57|112.21|110.41|21
1655391120000|2022-06-16 14:52:00|112.24|110.44|112.23|110.43|112.26|110.46|112.12|110.32|16
1655391130000|2022-06-16 14:52:10|112.24|110.44|112.23|110.43|112.24|110.44|112.18|110.38|17
1655391140000|2022-06-16 14:52:20|112.24|110.44|112.27|110.47|112.29|110.49|112.24|110.44|8
1655391150000|2022-06-16 14:52:30|112.28|110.48|112.25|110.45|112.31|110.51|112.25|110.45|15
1655391160000|2022-06-16 14:52:40|112.26|110.46|112.18|110.38|112.27|110.47|112.18|110.38|18
1655391170000|2022-06-16 14:52:50|112.19|110.39|112.29|110.49|112.32|110.52|112.19|110.39|21
1655391180000|2022-06-16 14:53:00|112.3|110.5|112.41|110.61|112.47|110.67|112.29|110.49|20
1655391190000|2022-06-16 14:53:10|112.4|110.6|112.11|110.31|112.4|110.6|112.11|110.31|21
1655391200000|2022-06-16 14:53:20|112.08|110.28|112.13|110.33|112.18|110.38|112.08|110.28|18
1655391210000|2022-06-16 14:53:30|112.12|110.32|112.11|110.31|112.16|110.36|112.09|110.29|12
1655391220000|2022-06-16 14:53:40|112.1|110.3|112.08|110.28|112.22|110.42|112.02|110.22|18
1655391230000|2022-06-16 14:53:50|112.1|110.3|111.93|110.13|112.12|110.32|111.93|110.13|17
1655391240000|2022-06-16 14:54:00|111.92|110.12|112.09|110.29|112.1|110.3|111.92|110.12|17
1655391250000|2022-06-16 14:54:10|112.1|110.3|112.12|110.32|112.16|110.36|112.09|110.29|16
1655391260000|2022-06-16 14:54:20|112.14|110.34|112.24|110.44|112.24|110.44|112.1|110.3|19
1655391270000|2022-06-16 14:54:30|112.26|110.46|112.37|110.57|112.43|110.63|112.26|110.46|20
1655391280000|2022-06-16 14:54:40|112.36|110.56|112.28|110.48|112.37|110.57|112.28|110.48|18
1655391290000|2022-06-16 14:54:50|112.27|110.47|112.36|110.56|112.37|110.57|112.19|110.39|20
1655391300000|2022-06-16 14:55:00|112.37|110.57|112.56|110.76|112.56|110.76|112.37|110.57|20
1655391310000|2022-06-16 14:55:10|112.59|110.79|112.64|110.84|112.69|110.89|112.59|110.79|21
1655391320000|2022-06-16 14:55:20|112.63|110.83|112.57|110.77|112.63|110.83|112.51|110.71|19
1655391330000|2022-06-16 14:55:30|112.59|110.79|112.49|110.69|112.6|110.8|112.49|110.69|21
1655391340000|2022-06-16 14:55:40|112.52|110.72|112.61|110.81|112.62|110.82|112.5|110.7|16
1655391350000|2022-06-16 14:55:50|112.62|110.82|112.64|110.84|112.64|110.84|112.59|110.79|15
1655391360000|2022-06-16 14:56:00|112.63|110.83|112.61|110.81|112.64|110.84|112.54|110.74|18
1655391370000|2022-06-16 14:56:10|112.6|110.8|112.55|110.75|112.6|110.8|112.5|110.7|19
1655391380000|2022-06-16 14:56:20|112.56|110.76|112.84|111.04|112.84|111.04|112.56|110.76|22
1655391390000|2022-06-16 14:56:30|112.85|111.05|112.74|110.94|112.99|111.19|112.74|110.94|21
1655391400000|2022-06-16 14:56:40|112.75|110.95|112.76|110.96|112.84|111.04|112.72|110.92|20
1655391410000|2022-06-16 14:56:50|112.78|110.98|112.86|111.06|112.94|111.14|112.78|110.98|22
1655391420000|2022-06-16 14:57:00|112.87|111.07|112.72|110.92|112.92|111.12|112.72|110.92|27
1655391430000|2022-06-16 14:57:10|112.74|110.94|112.68|110.88|112.74|110.94|112.56|110.76|20
1655391440000|2022-06-16 14:57:20|112.7|110.9|112.64|110.84|112.7|110.9|112.59|110.79|20
1655391450000|2022-06-16 14:57:30|112.63|110.83|112.63|110.83|112.67|110.87|112.61|110.81|17
1655391460000|2022-06-16 14:57:40|112.62|110.82|112.59|110.79|112.62|110.82|112.57|110.77|17
1655391470000|2022-06-16 14:57:50|112.58|110.78|112.59|110.79|112.59|110.79|112.54|110.74|13
1655391480000|2022-06-16 14:58:00|112.62|110.82|112.5|110.7|112.62|110.82|112.5|110.7|18
1655391490000|2022-06-16 14:58:10|112.49|110.69|112.65|110.85|112.65|110.85|112.48|110.68|24
1655391500000|2022-06-16 14:58:20|112.66|110.86|112.61|110.81|112.69|110.89|112.58|110.78|22
1655391510000|2022-06-16 14:58:30|112.59|110.79|112.58|110.78|112.66|110.86|112.58|110.78|17
1655391520000|2022-06-16 14:58:40|112.59|110.79|112.62|110.82|112.66|110.86|112.57|110.77|13
1655391530000|2022-06-16 14:58:50|112.61|110.81|112.73|110.93|112.74|110.94|112.57|110.77|14
1655391540000|2022-06-16 14:59:00|112.72|110.92|112.65|110.85|112.74|110.94|112.64|110.84|18
1655391550000|2022-06-16 14:59:10|112.66|110.86|112.46|110.66|112.69|110.89|112.46|110.66|21
1655391560000|2022-06-16 14:59:20|112.42|110.62|112.4|110.6|112.45|110.65|112.4|110.6|19
1655391570000|2022-06-16 14:59:30|112.39|110.59|112.22|110.42|112.47|110.67|112.2|110.4|21
1655391580000|2022-06-16 14:59:40|112.25|110.45|112.22|110.42|112.33|110.53|112.22|110.42|13
1655391590000|2022-06-16 14:59:50|112.2|110.4|112.07|110.27|112.2|110.4|111.96|110.16|19
1655391600000|2022-06-16 15:00:00|112.03|110.23|112.29|110.49|112.29|110.49|112.03|110.23|27
1655391610000|2022-06-16 15:00:10|112.3|110.5|112.42|110.62|112.43|110.63|112.3|110.5|26
1655391620000|2022-06-16 15:00:20|112.43|110.63|112.35|110.55|112.55|110.75|112.3|110.5|25
1655391630000|2022-06-16 15:00:30|112.36|110.56|112.42|110.62|112.45|110.65|112.32|110.52|22
1655391640000|2022-06-16 15:00:40|112.4|110.6|112.25|110.45|112.4|110.6|112.18|110.38|23
1655391650000|2022-06-16 15:00:50|112.26|110.46|112.64|110.84|112.64|110.84|112.25|110.45|22
1655391660000|2022-06-16 15:01:00|112.67|110.87|112.66|110.86|112.68|110.88|112.55|110.75|26
1655391670000|2022-06-16 15:01:10|112.68|110.88|112.77|110.97|112.84|111.04|112.68|110.88|23
1655391680000|2022-06-16 15:01:20|112.78|110.98|112.87|111.07|112.87|111.07|112.74|110.94|18
1655391690000|2022-06-16 15:01:30|112.82|111.02|112.78|110.98|112.84|111.04|112.73|110.93|21
1655391700000|2022-06-16 15:01:40|112.79|110.99|112.79|110.99|112.83|111.03|112.7|110.9|19
1655391710000|2022-06-16 15:01:50|112.8|111|112.8|111|112.8|111|112.76|110.96|20
1655391720000|2022-06-16 15:02:00|112.78|110.98|112.61|110.81|112.78|110.98|112.58|110.78|28
1655391730000|2022-06-16 15:02:10|112.58|110.78|112.63|110.83|112.66|110.86|112.51|110.71|28
1655391740000|2022-06-16 15:02:20|112.66|110.86|112.76|110.96|112.77|110.97|112.66|110.86|14
1655391750000|2022-06-16 15:02:30|112.77|110.97|112.66|110.86|112.77|110.97|112.65|110.85|20
1655391760000|2022-06-16 15:02:40|112.67|110.87|112.82|111.02|112.82|111.02|112.64|110.84|20
1655391770000|2022-06-16 15:02:50|112.83|111.03|112.85|111.05|112.93|111.13|112.76|110.96|29
1655391780000|2022-06-16 15:03:00|112.78|110.98|112.66|110.86|112.82|111.02|112.66|110.86|20
1655391790000|2022-06-16 15:03:10|112.61|110.81|112.63|110.83|112.71|110.91|112.61|110.81|19
1655391800000|2022-06-16 15:03:20|112.62|110.82|112.85|111.05|112.85|111.05|112.62|110.82|17
1655391810000|2022-06-16 15:03:30|112.87|111.07|112.74|110.94|112.87|111.07|112.73|110.93|25
1655391820000|2022-06-16 15:03:40|112.77|110.97|112.78|110.98|112.81|111.01|112.74|110.94|19
1655391830000|2022-06-16 15:03:50|112.8|111|112.83|111.03|112.83|111.03|112.77|110.97|14
1655391840000|2022-06-16 15:04:00|112.82|111.02|112.99|111.19|113|111.2|112.8|111|23
1655391850000|2022-06-16 15:04:10|113|111.2|112.93|111.13|113.04|111.24|112.86|111.06|24
1655391860000|2022-06-16 15:04:20|112.95|111.15|112.91|111.11|112.97|111.17|112.91|111.11|14
1655391870000|2022-06-16 15:04:30|112.92|111.12|113.01|111.21|113.01|111.21|112.92|111.12|9
1655391880000|2022-06-16 15:04:40|113.02|111.22|113.04|111.24|113.07|111.27|113.02|111.22|8
1655391890000|2022-06-16 15:04:50|113.01|111.21|112.98|111.18|113.07|111.27|112.96|111.16|23
1655391900000|2022-06-16 15:05:00|112.94|111.14|112.88|111.08|112.95|111.15|112.88|111.08|13
1655391910000|2022-06-16 15:05:10|112.87|111.07|112.78|110.98|112.87|111.07|112.76|110.96|16
1655391920000|2022-06-16 15:05:20|112.77|110.97|112.53|110.73|112.77|110.97|112.53|110.73|23
1655391930000|2022-06-16 15:05:30|112.55|110.75|112.54|110.74|112.56|110.76|112.51|110.71|22
1655391940000|2022-06-16 15:05:40|112.53|110.73|112.62|110.82|112.64|110.84|112.53|110.73|18
1655391950000|2022-06-16 15:05:50|112.61|110.81|112.56|110.76|112.64|110.84|112.41|110.61|21
1655391960000|2022-06-16 15:06:00|112.55|110.75|112.64|110.84|112.75|110.95|112.53|110.73|20
1655391970000|2022-06-16 15:06:10|112.66|110.86|112.82|111.02|112.83|111.03|112.63|110.83|17
1655391980000|2022-06-16 15:06:20|112.83|111.03|112.88|111.08|112.93|111.13|112.83|111.03|19
1655391990000|2022-06-16 15:06:30|112.87|111.07|113|111.2|113|111.2|112.85|111.05|23
1655392000000|2022-06-16 15:06:40|112.99|111.19|113|111.2|113.03|111.23|112.97|111.17|19
1655392010000|2022-06-16 15:06:50|113.01|111.21|113|111.2|113.05|111.25|113|111.2|16
1655392020000|2022-06-16 15:07:00|112.98|111.18|113|111.2|113.05|111.25|112.97|111.17|16
1655392030000|2022-06-16 15:07:10|113.02|111.22|112.98|111.18|113.04|111.24|112.98|111.18|7
1655392040000|2022-06-16 15:07:20|112.99|111.19|112.9|111.1|113|111.2|112.89|111.09|16
1655392050000|2022-06-16 15:07:30|112.91|111.11|112.98|111.18|112.98|111.18|112.89|111.09|21
1655392060000|2022-06-16 15:07:40|112.97|111.17|112.99|111.19|112.99|111.19|112.93|111.13|10
1655392070000|2022-06-16 15:07:50|113|111.2|113.09|111.29|113.14|111.34|113|111.2|14
1655392080000|2022-06-16 15:08:00|113.1|111.3|112.92|111.12|113.1|111.3|112.92|111.12|23
1655392090000|2022-06-16 15:08:10|112.93|111.13|112.99|111.19|113|111.2|112.92|111.12|22
1655392100000|2022-06-16 15:08:20|113|111.2|113.06|111.26|113.09|111.29|113|111.2|15
1655392110000|2022-06-16 15:08:30|113.08|111.28|113.06|111.26|113.08|111.28|113.06|111.26|5
1655392120000|2022-06-16 15:08:40|113.08|111.28|113.05|111.25|113.09|111.29|113.05|111.25|6
1655392130000|2022-06-16 15:08:50|113.06|111.26|113.07|111.27|113.07|111.27|113.03|111.23|6
1655392140000|2022-06-16 15:09:00|113.06|111.26|113.06|111.26|113.1|111.3|113.06|111.26|9
1655392150000|2022-06-16 15:09:10|113.07|111.27|113.82|112.02|113.82|112.02|113.07|111.27|21
1655392160000|2022-06-16 15:09:20|113.88|112.08|113.79|111.99|114.03|112.23|113.66|111.86|25
1655392170000|2022-06-16 15:09:30|113.82|112.02|113.89|112.09|114|112.2|113.82|112.02|23
1655392180000|2022-06-16 15:09:40|113.88|112.08|114.24|112.44|114.24|112.44|113.87|112.07|24
1655392190000|2022-06-16 15:09:50|114.23|112.43|113.92|112.12|114.24|112.44|113.92|112.12|28
1655392200000|2022-06-16 15:10:00|113.91|112.11|113.98|112.18|114.03|112.23|113.89|112.09|27
1655392210000|2022-06-16 15:10:10|113.97|112.17|113.74|111.94|114.02|112.22|113.74|111.94|17
1655392220000|2022-06-16 15:10:20|113.73|111.93|113.62|111.82|113.73|111.93|113.62|111.82|14
1655392230000|2022-06-16 15:10:30|113.64|111.84|113.71|111.91|113.71|111.91|113.64|111.84|17
1655392240000|2022-06-16 15:10:40|113.75|111.95|113.9|112.1|113.94|112.14|113.75|111.95|23
1655392250000|2022-06-16 15:10:50|113.95|112.15|113.91|112.11|113.96|112.16|113.9|112.1|19
1655392260000|2022-06-16 15:11:00|113.93|112.13|113.85|112.05|113.94|112.14|113.85|112.05|21
1655392270000|2022-06-16 15:11:10|113.83|112.03|114.02|112.22|114.02|112.22|113.77|111.97|23
1655392280000|2022-06-16 15:11:20|114.01|112.21|114.09|112.29|114.09|112.29|114|112.2|18
1655392290000|2022-06-16 15:11:30|114.1|112.3|114.29|112.49|114.3|112.5|114.1|112.3|18
1655392300000|2022-06-16 15:11:40|114.3|112.5|114.21|112.41|114.36|112.56|114.21|112.41|20
1655392310000|2022-06-16 15:11:50|114.24|112.44|114.27|112.47|114.4|112.6|114.24|112.44|24
1655392320000|2022-06-16 15:12:00|114.28|112.48|114.41|112.61|114.43|112.63|114.28|112.48|22
1655392330000|2022-06-16 15:12:10|114.37|112.57|114.35|112.55|114.39|112.59|114.35|112.55|15
1655392340000|2022-06-16 15:12:20|114.36|112.56|114.12|112.32|114.37|112.57|114.1|112.3|26
1655392350000|2022-06-16 15:12:30|114.13|112.33|114.3|112.5|114.37|112.57|114.13|112.33|18
1655392360000|2022-06-16 15:12:40|114.33|112.53|114.35|112.55|114.37|112.57|114.15|112.35|22
1655392370000|2022-06-16 15:12:50|114.33|112.53|114.2|112.4|114.33|112.53|114.17|112.37|24
1655392380000|2022-06-16 15:13:00|114.17|112.37|114.26|112.46|114.26|112.46|114.13|112.33|21
1655392390000|2022-06-16 15:13:10|114.25|112.45|114.2|112.4|114.25|112.45|114.17|112.37|20
1655392400000|2022-06-16 15:13:20|114.19|112.39|114.13|112.33|114.2|112.4|114.13|112.33|11
1655392410000|2022-06-16 15:13:30|114.12|112.32|114.12|112.32|114.17|112.37|114.1|112.3|12
1655392420000|2022-06-16 15:13:40|114.11|112.31|114.03|112.23|114.15|112.35|114.01|112.21|27
1655392430000|2022-06-16 15:13:50|114.04|112.24|114.08|112.28|114.09|112.29|114.03|112.23|16
1655392440000|2022-06-16 15:14:00|114.09|112.29|113.9|112.1|114.09|112.29|113.87|112.07|16
1655392450000|2022-06-16 15:14:10|113.89|112.09|113.99|112.19|113.99|112.19|113.87|112.07|13
1655392460000|2022-06-16 15:14:20|113.96|112.16|113.96|112.16|113.99|112.19|113.95|112.15|11
1655392470000|2022-06-16 15:14:30|113.97|112.17|113.94|112.14|113.97|112.17|113.92|112.12|11
1655392480000|2022-06-16 15:14:40|113.93|112.13|113.93|112.13|113.95|112.15|113.87|112.07|13
1655392490000|2022-06-16 15:14:50|113.94|112.14|114.15|112.35|114.15|112.35|113.93|112.13|19
1655392500000|2022-06-16 15:15:00|114.14|112.34|113.95|112.15|114.18|112.38|113.95|112.15|22
1655392510000|2022-06-16 15:15:10|113.96|112.16|114.03|112.23|114.08|112.28|113.92|112.12|21
1655392520000|2022-06-16 15:15:20|114.01|112.21|114.34|112.54|114.38|112.58|114.01|112.21|18
1655392530000|2022-06-16 15:15:30|114.35|112.55|114.69|112.89|114.7|112.9|114.35|112.55|25
1655392540000|2022-06-16 15:15:40|114.67|112.87|114.43|112.63|114.67|112.87|114.33|112.53|27
1655392550000|2022-06-16 15:15:50|114.4|112.6|114.38|112.58|114.6|112.8|114.38|112.58|29
1655392560000|2022-06-16 15:16:00|114.37|112.57|114.24|112.44|114.39|112.59|114.23|112.43|20
1655392570000|2022-06-16 15:16:10|114.23|112.43|114.23|112.43|114.26|112.46|114.17|112.37|23
1655392580000|2022-06-16 15:16:20|114.22|112.42|114.1|112.3|114.22|112.42|114.09|112.29|22
1655392590000|2022-06-16 15:16:30|114.09|112.29|113.93|112.13|114.09|112.29|113.89|112.09|23
1655392600000|2022-06-16 15:16:40|113.9|112.1|113.87|112.07|113.91|112.11|113.86|112.06|17
1655392610000|2022-06-16 15:16:50|113.86|112.06|113.92|112.12|113.95|112.15|113.86|112.06|13
1655392620000|2022-06-16 15:17:00|113.91|112.11|113.89|112.09|113.91|112.11|113.88|112.08|15
1655392630000|2022-06-16 15:17:10|113.9|112.1|113.92|112.12|113.96|112.16|113.9|112.1|15
1655392640000|2022-06-16 15:17:20|113.93|112.13|113.92|112.12|113.93|112.13|113.89|112.09|9
1655392650000|2022-06-16 15:17:30|113.9|112.1|113.9|112.1|113.91|112.11|113.89|112.09|4
1655392660000|2022-06-16 15:17:40|113.89|112.09|113.88|112.08|113.9|112.1|113.88|112.08|7
1655392670000|2022-06-16 15:17:50|113.9|112.1|113.91|112.11|113.96|112.16|113.9|112.1|13
1655392680000|2022-06-16 15:18:00|113.9|112.1|113.91|112.11|113.94|112.14|113.89|112.09|13
1655392690000|2022-06-16 15:18:10|113.92|112.12|113.93|112.13|113.97|112.17|113.92|112.12|16
1655392700000|2022-06-16 15:18:20|113.94|112.14|113.87|112.07|113.94|112.14|113.87|112.07|13
1655392710000|2022-06-16 15:18:30|113.9|112.1|113.9|112.1|113.94|112.14|113.87|112.07|16
1655392720000|2022-06-16 15:18:40|113.89|112.09|113.9|112.1|113.9|112.1|113.89|112.09|6
1655392730000|2022-06-16 15:18:50|113.93|112.13|113.76|111.96|113.93|112.13|113.76|111.96|14
1655392740000|2022-06-16 15:19:00|113.77|111.97|113.61|111.81|113.77|111.97|113.59|111.79|20
1655392750000|2022-06-16 15:19:10|113.62|111.82|113.56|111.76|113.62|111.82|113.49|111.69|12
1655392760000|2022-06-16 15:19:20|113.53|111.73|113.55|111.75|113.55|111.75|113.5|111.7|9
1655392770000|2022-06-16 15:19:30|113.58|111.78|113.38|111.58|113.6|111.8|113.38|111.58|15
1655392780000|2022-06-16 15:19:40|113.39|111.59|113.47|111.67|113.48|111.68|113.39|111.59|15
1655392790000|2022-06-16 15:19:50|113.52|111.72|113.61|111.81|113.61|111.81|113.52|111.72|16
1655392800000|2022-06-16 15:20:00|113.62|111.82|113.56|111.76|113.63|111.83|113.55|111.75|20
1655392810000|2022-06-16 15:20:10|113.53|111.73|113.53|111.73|113.58|111.78|113.52|111.72|16
1655392820000|2022-06-16 15:20:20|113.54|111.74|113.47|111.67|113.55|111.75|113.41|111.61|18
1655392830000|2022-06-16 15:20:30|113.46|111.66|113.54|111.74|113.58|111.78|113.46|111.66|7
1655392840000|2022-06-16 15:20:40|113.55|111.75|113.57|111.77|113.57|111.77|113.49|111.69|16
1655392850000|2022-06-16 15:20:50|113.55|111.75|113.57|111.77|113.57|111.77|113.47|111.67|23
1655392860000|2022-06-16 15:21:00|113.58|111.78|113.66|111.86|113.82|112.02|113.58|111.78|21
1655392870000|2022-06-16 15:21:10|113.64|111.84|113.57|111.77|113.66|111.86|113.49|111.69|24
1655392880000|2022-06-16 15:21:20|113.58|111.78|113.41|111.61|113.58|111.78|113.41|111.61|11
1655392890000|2022-06-16 15:21:30|113.4|111.6|113.52|111.72|113.52|111.72|113.38|111.58|14
1655392900000|2022-06-16 15:21:40|113.5|111.7|113.48|111.68|113.55|111.75|113.47|111.67|11
1655392910000|2022-06-16 15:21:50|113.5|111.7|113.46|111.66|113.51|111.71|113.46|111.66|10
1655392920000|2022-06-16 15:22:00|113.47|111.67|113.4|111.6|113.5|111.7|113.4|111.6|18
1655392930000|2022-06-16 15:22:10|113.38|111.58|113.49|111.69|113.52|111.72|113.38|111.58|19
1655392940000|2022-06-16 15:22:20|113.47|111.67|113.43|111.63|113.48|111.68|113.43|111.63|11
1655392950000|2022-06-16 15:22:30|113.42|111.62|113.34|111.54|113.42|111.62|113.32|111.52|20
1655392960000|2022-06-16 15:22:40|113.36|111.56|113.4|111.6|113.4|111.6|113.32|111.52|13
1655392970000|2022-06-16 15:22:50|113.38|111.58|113.4|111.6|113.4|111.6|113.38|111.58|3
1655392980000|2022-06-16 15:23:00|113.43|111.63|113.58|111.78|113.59|111.79|113.43|111.63|13
1655392990000|2022-06-16 15:23:10|113.59|111.79|113.66|111.86|113.73|111.93|113.59|111.79|19
1655393000000|2022-06-16 15:23:20|113.67|111.87|113.64|111.84|113.67|111.87|113.6|111.8|16
1655393010000|2022-06-16 15:23:30|113.65|111.85|113.73|111.93|113.73|111.93|113.65|111.85|15
1655393020000|2022-06-16 15:23:40|113.84|112.04|113.79|111.99|113.84|112.04|113.79|111.99|12
1655393030000|2022-06-16 15:23:50|113.8|112|113.83|112.03|113.85|112.05|113.78|111.98|12
1655393040000|2022-06-16 15:24:00|113.82|112.02|113.7|111.9|113.86|112.06|113.7|111.9|19
1655393050000|2022-06-16 15:24:10|113.69|111.89|113.7|111.9|113.72|111.92|113.66|111.86|19
1655393060000|2022-06-16 15:24:20|113.71|111.91|113.67|111.87|113.75|111.95|113.67|111.87|18
1655393070000|2022-06-16 15:24:30|113.66|111.86|113.65|111.85|113.67|111.87|113.62|111.82|15
1655393080000|2022-06-16 15:24:40|113.66|111.86|113.62|111.82|113.66|111.86|113.62|111.82|12
1655393090000|2022-06-16 15:24:50|113.63|111.83|113.65|111.85|113.67|111.87|113.63|111.83|11
1655393100000|2022-06-16 15:25:00|113.64|111.84|113.6|111.8|113.64|111.84|113.5|111.7|17
1655393110000|2022-06-16 15:25:10|113.59|111.79|113.61|111.81|113.62|111.82|113.58|111.78|13
1655393120000|2022-06-16 15:25:20|113.59|111.79|113.65|111.85|113.65|111.85|113.59|111.79|13
1655393130000|2022-06-16 15:25:30|113.66|111.86|113.77|111.97|113.8|112|113.65|111.85|16
1655393140000|2022-06-16 15:25:40|113.78|111.98|113.82|112.02|113.82|112.02|113.76|111.96|17
1655393150000|2022-06-16 15:25:50|113.81|112.01|113.94|112.14|113.99|112.19|113.81|112.01|15
1655393160000|2022-06-16 15:26:00|113.95|112.15|113.98|112.18|113.98|112.18|113.89|112.09|17
1655393170000|2022-06-16 15:26:10|113.97|112.17|113.94|112.14|114|112.2|113.94|112.14|8
1655393180000|2022-06-16 15:26:20|113.95|112.15|113.93|112.13|113.96|112.16|113.9|112.1|17
1655393190000|2022-06-16 15:26:30|113.9|112.1|113.98|112.18|114|112.2|113.88|112.08|17
1655393200000|2022-06-16 15:26:40|113.99|112.19|114.05|112.25|114.05|112.25|113.96|112.16|15
1655393210000|2022-06-16 15:26:50|114.06|112.26|114.05|112.25|114.06|112.26|114.03|112.23|17
1655393220000|2022-06-16 15:27:00|114.03|112.23|114.02|112.22|114.07|112.27|113.99|112.19|22
1655393230000|2022-06-16 15:27:10|114.03|112.23|114.18|112.38|114.18|112.38|114.03|112.23|11
1655393240000|2022-06-16 15:27:20|114.2|112.4|114.08|112.28|114.28|112.48|114.08|112.28|22
1655393250000|2022-06-16 15:27:30|114.07|112.27|114.22|112.42|114.22|112.42|114.07|112.27|23
1655393260000|2022-06-16 15:27:40|114.23|112.43|114.52|112.72|114.62|112.82|114.23|112.43|22
1655393270000|2022-06-16 15:27:50|114.48|112.68|114.52|112.72|114.62|112.82|114.48|112.68|18
1655393280000|2022-06-16 15:28:00|114.53|112.73|114.37|112.57|114.62|112.82|114.35|112.55|25
1655393290000|2022-06-16 15:28:10|114.38|112.58|114.27|112.47|114.38|112.58|114.27|112.47|17
1655393300000|2022-06-16 15:28:20|114.26|112.46|114.46|112.66|114.46|112.66|114.23|112.43|16
1655393310000|2022-06-16 15:28:30|114.45|112.65|114.42|112.62|114.46|112.66|114.42|112.62|14
1655393320000|2022-06-16 15:28:40|114.41|112.61|114.51|112.71|114.57|112.77|114.41|112.61|24
1655393330000|2022-06-16 15:28:50|114.52|112.72|114.58|112.78|114.63|112.83|114.52|112.72|13
1655393340000|2022-06-16 15:29:00|114.57|112.77|114.48|112.68|114.61|112.81|114.48|112.68|18
1655393350000|2022-06-16 15:29:10|114.47|112.67|114.51|112.71|114.52|112.72|114.41|112.61|17
1655393360000|2022-06-16 15:29:20|114.5|112.7|114.39|112.59|114.5|112.7|114.39|112.59|10
1655393370000|2022-06-16 15:29:30|114.41|112.61|114.43|112.63|114.46|112.66|114.39|112.59|14
1655393380000|2022-06-16 15:29:40|114.44|112.64|114.45|112.65|114.47|112.67|114.44|112.64|10
1655393390000|2022-06-16 15:29:50|114.46|112.66|114.58|112.78|114.58|112.78|114.46|112.66|21
1655393400000|2022-06-16 15:30:00|114.59|112.79|114.44|112.64|114.65|112.85|114.44|112.64|17
1655393410000|2022-06-16 15:30:10|114.46|112.66|114.43|112.63|114.52|112.72|114.42|112.62|20
1655393420000|2022-06-16 15:30:20|114.42|112.62|114.33|112.53|114.42|112.62|114.33|112.53|14
1655393430000|2022-06-16 15:30:30|114.29|112.49|114.36|112.56|114.36|112.56|114.25|112.45|14
1655393440000|2022-06-16 15:30:40|114.38|112.58|114.35|112.55|114.48|112.68|114.35|112.55|17
1655393450000|2022-06-16 15:30:50|114.36|112.56|114.45|112.65|114.48|112.68|114.36|112.56|18
1655393460000|2022-06-16 15:31:00|114.44|112.64|114.42|112.62|114.47|112.67|114.42|112.62|17
1655393470000|2022-06-16 15:31:10|114.4|112.6|114.37|112.57|114.42|112.62|114.35|112.55|12
1655393480000|2022-06-16 15:31:20|114.4|112.6|114.34|112.54|114.43|112.63|114.34|112.54|14
1655393490000|2022-06-16 15:31:30|114.33|112.53|114.39|112.59|114.4|112.6|114.31|112.51|18
1655393500000|2022-06-16 15:31:40|114.4|112.6|114.48|112.68|114.51|112.71|114.4|112.6|14
1655393510000|2022-06-16 15:31:50|114.46|112.66|114.47|112.67|114.47|112.67|114.46|112.66|4
1655393520000|2022-06-16 15:32:00|114.46|112.66|114.46|112.66|114.51|112.71|114.46|112.66|10
1655393530000|2022-06-16 15:32:10|114.45|112.65|114.37|112.57|114.45|112.65|114.37|112.57|7
1655393540000|2022-06-16 15:32:20|114.35|112.55|114.11|112.31|114.35|112.55|114.11|112.31|20
1655393550000|2022-06-16 15:32:30|114.1|112.3|114.34|112.54|114.37|112.57|114.1|112.3|22
1655393560000|2022-06-16 15:32:40|114.33|112.53|114.47|112.67|114.48|112.68|114.31|112.51|19
1655393570000|2022-06-16 15:32:50|114.44|112.64|114.3|112.5|114.49|112.69|114.3|112.5|24
1655393580000|2022-06-16 15:33:00|114.29|112.49|114.28|112.48|114.33|112.53|114.16|112.36|24
1655393590000|2022-06-16 15:33:10|114.3|112.5|114.38|112.58|114.44|112.64|114.26|112.46|20
1655393600000|2022-06-16 15:33:20|114.39|112.59|114.39|112.59|114.47|112.67|114.39|112.59|19
1655393610000|2022-06-16 15:33:30|114.4|112.6|114.3|112.5|114.4|112.6|114.3|112.5|13
1655393620000|2022-06-16 15:33:40|114.29|112.49|114.27|112.47|114.29|112.49|114.2|112.4|19
1655393630000|2022-06-16 15:33:50|114.26|112.46|114.1|112.3|114.26|112.46|114.09|112.29|17
1655393640000|2022-06-16 15:34:00|114.09|112.29|114.24|112.44|114.24|112.44|114.08|112.28|16
1655393650000|2022-06-16 15:34:10|114.22|112.42|114.29|112.49|114.34|112.54|114.22|112.42|23
1655393660000|2022-06-16 15:34:20|114.28|112.48|114.17|112.37|114.29|112.49|114.17|112.37|15
1655393670000|2022-06-16 15:34:30|114.15|112.35|114.16|112.36|114.16|112.36|114.14|112.34|8
1655393680000|2022-06-16 15:34:40|114.15|112.35|114.26|112.46|114.29|112.49|114.15|112.35|10
1655393690000|2022-06-16 15:34:50|114.24|112.44|114.18|112.38|114.24|112.44|114.17|112.37|13
1655393700000|2022-06-16 15:35:00|114.19|112.39|114.18|112.38|114.19|112.39|114.17|112.37|14
1655393710000|2022-06-16 15:35:10|114.16|112.36|114.18|112.38|114.21|112.41|114.16|112.36|16
1655393720000|2022-06-16 15:35:20|114.12|112.32|114.09|112.29|114.16|112.36|114.09|112.29|18
1655393730000|2022-06-16 15:35:30|114.08|112.28|114.09|112.29|114.11|112.31|114.08|112.28|11
1655393740000|2022-06-16 15:35:40|114.1|112.3|114.13|112.33|114.13|112.33|114.07|112.27|16
1655393750000|2022-06-16 15:35:50|114.15|112.35|114.13|112.33|114.17|112.37|114.13|112.33|17
1655393760000|2022-06-16 15:36:00|114.11|112.31|114.02|112.22|114.11|112.31|114|112.2|16
1655393770000|2022-06-16 15:36:10|114.01|112.21|114.07|112.27|114.12|112.32|114|112.2|15
1655393780000|2022-06-16 15:36:20|114.05|112.25|114.05|112.25|114.08|112.28|114.02|112.22|13
1655393790000|2022-06-16 15:36:30|114.06|112.26|113.98|112.18|114.07|112.27|113.98|112.18|8
1655393800000|2022-06-16 15:36:40|113.95|112.15|113.89|112.09|113.95|112.15|113.88|112.08|18
1655393810000|2022-06-16 15:36:50|113.88|112.08|113.9|112.1|113.9|112.1|113.86|112.06|9
1655393820000|2022-06-16 15:37:00|113.88|112.08|113.94|112.14|113.94|112.14|113.85|112.05|9
1655393830000|2022-06-16 15:37:10|113.93|112.13|113.96|112.16|113.96|112.16|113.86|112.06|13
1655393840000|2022-06-16 15:37:20|113.94|112.14|113.94|112.14|113.97|112.17|113.94|112.14|8
1655393850000|2022-06-16 15:37:30|113.95|112.15|113.99|112.19|114|112.2|113.94|112.14|14
1655393860000|2022-06-16 15:37:40|113.98|112.18|114.14|112.34|114.16|112.36|113.98|112.18|13
1655393870000|2022-06-16 15:37:50|114.15|112.35|114.12|112.32|114.15|112.35|114.1|112.3|9
1655393880000|2022-06-16 15:38:00|114.11|112.31|114.13|112.33|114.14|112.34|114.08|112.28|21
1655393890000|2022-06-16 15:38:10|114.12|112.32|114.03|112.23|114.12|112.32|113.96|112.16|17
1655393900000|2022-06-16 15:38:20|114.02|112.22|114.12|112.32|114.14|112.34|114|112.2|17
1655393910000|2022-06-16 15:38:30|114.13|112.33|113.94|112.14|114.13|112.33|113.93|112.13|17
1655393920000|2022-06-16 15:38:40|113.95|112.15|114.01|112.21|114.01|112.21|113.87|112.07|18
1655393930000|2022-06-16 15:38:50|114|112.2|113.99|112.19|114.01|112.21|113.92|112.12|18
1655393940000|2022-06-16 15:39:00|113.98|112.18|114.03|112.23|114.03|112.23|113.96|112.16|12
1655393950000|2022-06-16 15:39:10|114.04|112.24|114.03|112.23|114.08|112.28|114.02|112.22|15
1655393960000|2022-06-16 15:39:20|114.02|112.22|114.13|112.33|114.13|112.33|114.02|112.22|16
1655393970000|2022-06-16 15:39:30|114.12|112.32|114.12|112.32|114.17|112.37|114.11|112.31|12
1655393980000|2022-06-16 15:39:40|114.11|112.31|114.15|112.35|114.15|112.35|114|112.2|21
1655393990000|2022-06-16 15:39:50|114.16|112.36|114.22|112.42|114.22|112.42|114.15|112.35|12
1655394000000|2022-06-16 15:40:00|114.23|112.43|114.11|112.31|114.26|112.46|114.11|112.31|14
1655394010000|2022-06-16 15:40:10|114.07|112.27|114.23|112.43|114.31|112.51|114.06|112.26|28
1655394020000|2022-06-16 15:40:20|114.22|112.42|114.06|112.26|114.26|112.46|114.06|112.26|27
1655394030000|2022-06-16 15:40:30|114.07|112.27|113.9|112.1|114.07|112.27|113.9|112.1|13
1655394040000|2022-06-16 15:40:40|113.89|112.09|113.78|111.98|113.91|112.11|113.77|111.97|20
1655394050000|2022-06-16 15:40:50|113.79|111.99|113.79|111.99|113.86|112.06|113.77|111.97|15
1655394060000|2022-06-16 15:41:00|113.8|112|113.67|111.87|113.81|112.01|113.66|111.86|16
1655394070000|2022-06-16 15:41:10|113.68|111.88|113.73|111.93|113.75|111.95|113.68|111.88|20
1655394080000|2022-06-16 15:41:20|113.71|111.91|113.64|111.84|113.71|111.91|113.64|111.84|8
1655394090000|2022-06-16 15:41:30|113.66|111.86|113.84|112.04|113.84|112.04|113.64|111.84|15
1655394100000|2022-06-16 15:41:40|113.83|112.03|113.78|111.98|113.83|112.03|113.77|111.97|10
1655394110000|2022-06-16 15:41:50|113.76|111.96|113.68|111.88|113.76|111.96|113.68|111.88|9
1655394120000|2022-06-16 15:42:00|113.67|111.87|113.66|111.86|113.69|111.89|113.65|111.85|13
1655394130000|2022-06-16 15:42:10|113.64|111.84|113.67|111.87|113.71|111.91|113.64|111.84|15
1655394140000|2022-06-16 15:42:20|113.68|111.88|113.68|111.88|113.72|111.92|113.68|111.88|15
1655394150000|2022-06-16 15:42:30|113.69|111.89|113.7|111.9|113.72|111.92|113.68|111.88|10
1655394160000|2022-06-16 15:42:40|113.71|111.91|113.72|111.92|113.72|111.92|113.67|111.87|15
1655394170000|2022-06-16 15:42:50|113.73|111.93|113.69|111.89|113.73|111.93|113.69|111.89|6
1655394180000|2022-06-16 15:43:00|113.7|111.9|113.77|111.97|113.77|111.97|113.68|111.88|14
1655394190000|2022-06-16 15:43:10|113.78|111.98|113.98|112.18|113.98|112.18|113.78|111.98|23
1655394200000|2022-06-16 15:43:20|113.99|112.19|113.68|111.88|114|112.2|113.67|111.87|18
1655394210000|2022-06-16 15:43:30|113.66|111.86|113.69|111.89|113.79|111.99|113.64|111.84|29
1655394220000|2022-06-16 15:43:40|113.68|111.88|113.75|111.95|113.75|111.95|113.61|111.81|19
1655394230000|2022-06-16 15:43:50|113.74|111.94|113.77|111.97|113.85|112.05|113.74|111.94|16
1655394240000|2022-06-16 15:44:00|113.76|111.96|113.82|112.02|113.83|112.03|113.71|111.91|21
1655394250000|2022-06-16 15:44:10|113.81|112.01|113.75|111.95|113.81|112.01|113.7|111.9|15
1655394260000|2022-06-16 15:44:20|113.74|111.94|113.67|111.87|113.75|111.95|113.67|111.87|16
1655394270000|2022-06-16 15:44:30|113.68|111.88|113.7|111.9|113.7|111.9|113.68|111.88|9
1655394280000|2022-06-16 15:44:40|113.69|111.89|113.74|111.94|113.75|111.95|113.65|111.85|14
1655394290000|2022-06-16 15:44:50|113.75|111.95|113.77|111.97|113.83|112.03|113.74|111.94|13
1655394300000|2022-06-16 15:45:00|113.76|111.96|113.76|111.96|113.78|111.98|113.66|111.86|24
1655394310000|2022-06-16 15:45:10|113.77|111.97|113.84|112.04|113.86|112.06|113.75|111.95|13
1655394320000|2022-06-16 15:45:20|113.85|112.05|113.83|112.03|113.85|112.05|113.83|112.03|5
1655394330000|2022-06-16 15:45:30|113.85|112.05|113.89|112.09|113.97|112.17|113.83|112.03|18
1655394340000|2022-06-16 15:45:40|113.88|112.08|113.76|111.96|113.89|112.09|113.75|111.95|18
1655394350000|2022-06-16 15:45:50|113.77|111.97|113.66|111.86|113.77|111.97|113.63|111.83|18
1655394360000|2022-06-16 15:46:00|113.64|111.84|113.64|111.84|113.7|111.9|113.63|111.83|10
1655394370000|2022-06-16 15:46:10|113.66|111.86|113.67|111.87|113.71|111.91|113.64|111.84|12
1655394380000|2022-06-16 15:46:20|113.66|111.86|113.66|111.86|113.72|111.92|113.65|111.85|11
1655394390000|2022-06-16 15:46:30|113.67|111.87|113.66|111.86|113.68|111.88|113.65|111.85|8
1655394400000|2022-06-16 15:46:40|113.71|111.91|113.65|111.85|113.71|111.91|113.65|111.85|13
1655394410000|2022-06-16 15:46:50|113.64|111.84|113.46|111.66|113.64|111.84|113.46|111.66|16
1655394420000|2022-06-16 15:47:00|113.45|111.65|113.36|111.56|113.47|111.67|113.33|111.53|20
1655394430000|2022-06-16 15:47:10|113.35|111.55|113.52|111.72|113.53|111.73|113.35|111.55|15
1655394440000|2022-06-16 15:47:20|113.53|111.73|113.5|111.7|113.54|111.74|113.46|111.66|12
1655394450000|2022-06-16 15:47:30|113.48|111.68|113.35|111.55|113.48|111.68|113.35|111.55|9
1655394460000|2022-06-16 15:47:40|113.36|111.56|113.41|111.61|113.41|111.61|113.35|111.55|7
1655394470000|2022-06-16 15:47:50|113.4|111.6|113.32|111.52|113.4|111.6|113.31|111.51|9
1655394480000|2022-06-16 15:48:00|113.3|111.5|113.3|111.5|113.31|111.51|113.27|111.47|13
1655394490000|2022-06-16 15:48:10|113.31|111.51|113.35|111.55|113.35|111.55|113.29|111.49|18
1655394500000|2022-06-16 15:48:20|113.34|111.54|113.35|111.55|113.38|111.58|113.33|111.53|10
1655394510000|2022-06-16 15:48:30|113.36|111.56|113.41|111.61|113.42|111.62|113.35|111.55|10
1655394520000|2022-06-16 15:48:40|113.42|111.62|113.41|111.61|113.42|111.62|113.4|111.6|4
1655394530000|2022-06-16 15:48:50|113.4|111.6|113.43|111.63|113.43|111.63|113.4|111.6|6
1655394540000|2022-06-16 15:49:00|113.42|111.62|113.44|111.64|113.44|111.64|113.42|111.62|9
1655394550000|2022-06-16 15:49:10|113.45|111.65|113.48|111.68|113.49|111.69|113.45|111.65|5
1655394560000|2022-06-16 15:49:20|113.49|111.69|113.49|111.69|113.5|111.7|113.48|111.68|4
1655394570000|2022-06-16 15:49:30|113.5|111.7|113.53|111.73|113.53|111.73|113.5|111.7|4
1655394580000|2022-06-16 15:49:40|113.49|111.69|113.47|111.67|113.49|111.69|113.45|111.65|7
1655394590000|2022-06-16 15:49:50|113.48|111.68|113.61|111.81|113.61|111.81|113.47|111.67|12
1655394600000|2022-06-16 15:50:00|113.6|111.8|113.58|111.78|113.6|111.8|113.58|111.78|2
1655394610000|2022-06-16 15:50:10|113.57|111.77|113.37|111.57|113.57|111.77|113.36|111.56|15
1655394620000|2022-06-16 15:50:20|113.38|111.58|113.46|111.66|113.46|111.66|113.38|111.58|14
1655394630000|2022-06-16 15:50:30|113.47|111.67|113.44|111.64|113.51|111.71|113.44|111.64|14
1655394640000|2022-06-16 15:50:40|113.43|111.63|113.4|111.6|113.44|111.64|113.4|111.6|7
1655394650000|2022-06-16 15:50:50|113.39|111.59|113.37|111.57|113.41|111.61|113.36|111.56|19
1655394660000|2022-06-16 15:51:00|113.38|111.58|113.2|111.4|113.38|111.58|113.2|111.4|18
1655394670000|2022-06-16 15:51:10|113.19|111.39|113.12|111.32|113.19|111.39|113|111.2|22
1655394680000|2022-06-16 15:51:20|113.13|111.33|113.11|111.31|113.17|111.37|113.1|111.3|15
1655394690000|2022-06-16 15:51:30|113.12|111.32|113.13|111.33|113.14|111.34|113.12|111.32|8
1655394700000|2022-06-16 15:51:40|113.14|111.34|113.04|111.24|113.15|111.35|113.03|111.23|10
1655394710000|2022-06-16 15:51:50|113.06|111.26|112.91|111.11|113.08|111.28|112.89|111.09|19
1655394720000|2022-06-16 15:52:00|112.93|111.13|112.89|111.09|113.05|111.25|112.89|111.09|17
1655394730000|2022-06-16 15:52:10|112.88|111.08|112.8|111|112.89|111.09|112.69|110.89|24
1655394740000|2022-06-16 15:52:20|112.81|111.01|112.93|111.13|112.95|111.15|112.8|111|17
1655394750000|2022-06-16 15:52:30|112.94|111.14|112.93|111.13|113|111.2|112.93|111.13|16
1655394760000|2022-06-16 15:52:40|112.92|111.12|112.82|111.02|112.92|111.12|112.82|111.02|14
1655394770000|2022-06-16 15:52:50|112.81|111.01|112.89|111.09|112.89|111.09|112.79|110.99|11
1655394780000|2022-06-16 15:53:00|112.92|111.12|112.93|111.13|112.93|111.13|112.9|111.1|4
1655394790000|2022-06-16 15:53:10|112.91|111.11|112.95|111.15|112.95|111.15|112.89|111.09|11
1655394800000|2022-06-16 15:53:20|112.94|111.14|112.9|111.1|112.94|111.14|112.9|111.1|5
1655394810000|2022-06-16 15:53:30|112.89|111.09|112.84|111.04|112.89|111.09|112.84|111.04|7
1655394820000|2022-06-16 15:53:40|112.85|111.05|112.8|111|112.86|111.06|112.8|111|8
1655394830000|2022-06-16 15:53:50|112.79|110.99|112.74|110.94|112.81|111.01|112.74|110.94|12
1655394840000|2022-06-16 15:54:00|112.73|110.93|112.79|110.99|112.81|111.01|112.73|110.93|10
1655394850000|2022-06-16 15:54:10|112.77|110.97|112.6|110.8|112.77|110.97|112.6|110.8|12
1655394860000|2022-06-16 15:54:20|112.59|110.79|112.63|110.83|112.65|110.85|112.48|110.68|23
1655394870000|2022-06-16 15:54:30|112.62|110.82|112.74|110.94|112.74|110.94|112.58|110.78|20
1655394880000|2022-06-16 15:54:40|112.72|110.92|112.64|110.84|112.73|110.93|112.64|110.84|10
1655394890000|2022-06-16 15:54:50|112.63|110.83|112.54|110.74|112.63|110.83|112.54|110.74|6
1655394900000|2022-06-16 15:55:00|112.55|110.75|112.58|110.78|112.59|110.79|112.54|110.74|11
1655394910000|2022-06-16 15:55:10|112.6|110.8|112.5|110.7|112.6|110.8|112.5|110.7|12
1655394920000|2022-06-16 15:55:20|112.49|110.69|112.38|110.58|112.49|110.69|112.36|110.56|18
1655394930000|2022-06-16 15:55:30|112.41|110.61|112.33|110.53|112.42|110.62|112.32|110.52|20
1655394940000|2022-06-16 15:55:40|112.32|110.52|112.32|110.52|112.35|110.55|112.3|110.5|15
1655394950000|2022-06-16 15:55:50|112.33|110.53|112.29|110.49|112.37|110.57|112.29|110.49|10
1655394960000|2022-06-16 15:56:00|112.26|110.46|112.32|110.52|112.34|110.54|112.23|110.43|16
1655394970000|2022-06-16 15:56:10|112.33|110.53|112.4|110.6|112.4|110.6|112.33|110.53|7
1655394980000|2022-06-16 15:56:20|112.39|110.59|112.37|110.57|112.39|110.59|112.37|110.57|9
1655394990000|2022-06-16 15:56:30|112.36|110.56|112.39|110.59|112.41|110.61|112.36|110.56|13
1655395000000|2022-06-16 15:56:40|112.4|110.6|112.41|110.61|112.41|110.61|112.39|110.59|6
1655395010000|2022-06-16 15:56:50|112.39|110.59|112.31|110.51|112.39|110.59|112.31|110.51|11
1655395020000|2022-06-16 15:57:00|112.32|110.52|112.39|110.59|112.39|110.59|112.3|110.5|14
1655395030000|2022-06-16 15:57:10|112.4|110.6|112.42|110.62|112.43|110.63|112.4|110.6|7
1655395040000|2022-06-16 15:57:20|112.43|110.63|112.41|110.61|112.43|110.63|112.39|110.59|13
1655395050000|2022-06-16 15:57:30|112.42|110.62|112.45|110.65|112.46|110.66|112.42|110.62|9
1655395060000|2022-06-16 15:57:40|112.46|110.66|112.54|110.74|112.54|110.74|112.46|110.66|10
1655395070000|2022-06-16 15:57:50|112.55|110.75|112.52|110.72|112.55|110.75|112.52|110.72|9
1655395080000|2022-06-16 15:58:00|112.53|110.73|112.7|110.9|112.83|111.03|112.52|110.72|17
1655395090000|2022-06-16 15:58:10|112.69|110.89|112.8|111|112.8|111|112.69|110.89|13
1655395100000|2022-06-16 15:58:20|112.81|111.01|112.8|111|112.82|111.02|112.79|110.99|7
1655395110000|2022-06-16 15:58:30|112.82|111.02|112.84|111.04|112.84|111.04|112.82|111.02|2
1655395120000|2022-06-16 15:58:40|112.83|111.03|112.84|111.04|112.84|111.04|112.8|111|8
1655395130000|2022-06-16 15:58:50|112.85|111.05|112.85|111.05|112.85|111.05|112.85|111.05|1
1655395140000|2022-06-16 15:59:00|112.86|111.06|112.71|110.91|112.86|111.06|112.7|110.9|10
1655395150000|2022-06-16 15:59:10|112.72|110.92|112.78|110.98|112.78|110.98|112.7|110.9|18
1655395160000|2022-06-16 15:59:20|112.79|110.99|112.81|111.01|112.81|111.01|112.79|110.99|3
1655395170000|2022-06-16 15:59:30|112.82|111.02|112.8|111|112.82|111.02|112.79|110.99|7
1655395180000|2022-06-16 15:59:40|112.79|110.99|112.79|110.99|112.82|111.02|112.79|110.99|9
1655395190000|2022-06-16 15:59:50|112.8|111|112.84|111.04|112.87|111.07|112.79|110.99|17
1655395200000|2022-06-16 16:00:00|112.85|111.05|112.85|111.05|112.86|111.06|112.84|111.04|11
1655395210000|2022-06-16 16:00:10|112.83|111.03|112.61|110.81|112.84|111.04|112.61|110.81|19
1655395220000|2022-06-16 16:00:20|112.59|110.79|112.47|110.67|112.59|110.79|112.43|110.63|24
1655395230000|2022-06-16 16:00:30|112.48|110.68|112.47|110.67|112.5|110.7|112.46|110.66|17
1655395240000|2022-06-16 16:00:40|112.46|110.66|112.63|110.83|112.63|110.83|112.39|110.59|24
1655395250000|2022-06-16 16:00:50|112.64|110.84|112.64|110.84|112.67|110.87|112.62|110.82|20
1655395260000|2022-06-16 16:01:00|112.65|110.85|112.62|110.82|112.66|110.86|112.62|110.82|13
1655395270000|2022-06-16 16:01:10|112.63|110.83|112.65|110.85|112.66|110.86|112.63|110.83|5
1655395280000|2022-06-16 16:01:20|112.63|110.83|112.58|110.78|112.65|110.85|112.58|110.78|8
1655395290000|2022-06-16 16:01:30|112.59|110.79|112.59|110.79|112.61|110.81|112.59|110.79|7
1655395300000|2022-06-16 16:01:40|112.6|110.8|112.63|110.83|112.65|110.85|112.6|110.8|13
1655395310000|2022-06-16 16:01:50|112.62|110.82|112.6|110.8|112.63|110.83|112.59|110.79|5
1655395320000|2022-06-16 16:02:00|112.59|110.79|112.55|110.75|112.59|110.79|112.54|110.74|5
1655395330000|2022-06-16 16:02:10|112.54|110.74|112.4|110.6|112.54|110.74|112.38|110.58|12
1655395340000|2022-06-16 16:02:20|112.39|110.59|112.49|110.69|112.5|110.7|112.39|110.59|19
1655395350000|2022-06-16 16:02:30|112.48|110.68|112.54|110.74|112.55|110.75|112.45|110.65|10
1655395360000|2022-06-16 16:02:40|112.55|110.75|112.51|110.71|112.55|110.75|112.49|110.69|14
1655395370000|2022-06-16 16:02:50|112.5|110.7|112.51|110.71|112.51|110.71|112.47|110.67|13
1655395380000|2022-06-16 16:03:00|112.52|110.72|112.58|110.78|112.58|110.78|112.49|110.69|13
1655395390000|2022-06-16 16:03:10|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1655395400000|2022-06-16 16:03:20|112.6|110.8|112.61|110.81|112.61|110.81|112.59|110.79|4
1655395410000|2022-06-16 16:03:30|112.62|110.82|112.68|110.88|112.69|110.89|112.62|110.82|11
1655395420000|2022-06-16 16:03:40|112.69|110.89|112.74|110.94|112.74|110.94|112.68|110.88|5
1655395430000|2022-06-16 16:03:50|112.73|110.93|112.73|110.93|112.74|110.94|112.73|110.93|3
1655395450000|2022-06-16 16:04:10|112.69|110.89|112.73|110.93|112.74|110.94|112.68|110.88|12
1655395460000|2022-06-16 16:04:20|112.74|110.94|112.78|110.98|112.78|110.98|112.74|110.94|7
1655395470000|2022-06-16 16:04:30|112.76|110.96|112.66|110.86|112.76|110.96|112.66|110.86|10
1655395480000|2022-06-16 16:04:40|112.67|110.87|112.6|110.8|112.68|110.88|112.56|110.76|14
1655395490000|2022-06-16 16:04:50|112.61|110.81|112.61|110.81|112.64|110.84|112.59|110.79|14
1655395500000|2022-06-16 16:05:00|112.62|110.82|112.64|110.84|112.64|110.84|112.61|110.81|15
1655395510000|2022-06-16 16:05:10|112.65|110.85|112.78|110.98|112.82|111.02|112.64|110.84|19
1655395520000|2022-06-16 16:05:20|112.79|110.99|112.77|110.97|112.79|110.99|112.71|110.91|16
1655395530000|2022-06-16 16:05:30|112.79|110.99|112.87|111.07|112.87|111.07|112.79|110.99|13
1655395540000|2022-06-16 16:05:40|112.88|111.08|112.94|111.14|112.97|111.17|112.88|111.08|15
1655395550000|2022-06-16 16:05:50|112.93|111.13|112.85|111.05|112.95|111.15|112.85|111.05|12
1655395560000|2022-06-16 16:06:00|112.84|111.04|112.86|111.06|112.87|111.07|112.82|111.02|12
1655395570000|2022-06-16 16:06:10|112.85|111.05|112.82|111.02|112.85|111.05|112.82|111.02|7
1655395580000|2022-06-16 16:06:20|112.83|111.03|112.82|111.02|112.83|111.03|112.81|111.01|6
1655395590000|2022-06-16 16:06:30|112.81|111.01|112.68|110.88|112.82|111.02|112.68|110.88|12
1655395600000|2022-06-16 16:06:40|112.69|110.89|112.69|110.89|112.69|110.89|112.67|110.87|7
1655395610000|2022-06-16 16:06:50|112.68|110.88|112.74|110.94|112.76|110.96|112.68|110.88|10
1655395620000|2022-06-16 16:07:00|112.72|110.92|112.72|110.92|112.72|110.92|112.72|110.92|1
1655395630000|2022-06-16 16:07:10|112.7|110.9|112.69|110.89|112.7|110.9|112.67|110.87|5
1655395640000|2022-06-16 16:07:20|112.68|110.88|112.6|110.8|112.7|110.9|112.6|110.8|10
1655395650000|2022-06-16 16:07:30|112.62|110.82|112.69|110.89|112.69|110.89|112.61|110.81|7
1655395660000|2022-06-16 16:07:40|112.68|110.88|112.72|110.92|112.73|110.93|112.68|110.88|7
1655395670000|2022-06-16 16:07:50|112.73|110.93|112.74|110.94|112.76|110.96|112.73|110.93|6
1655395680000|2022-06-16 16:08:00|112.82|111.02|112.9|111.1|112.9|111.1|112.82|111.02|10
1655395690000|2022-06-16 16:08:10|112.92|111.12|112.95|111.15|112.95|111.15|112.92|111.12|3
1655395700000|2022-06-16 16:08:20|112.96|111.16|112.99|111.19|113.01|111.21|112.92|111.12|9
1655395710000|2022-06-16 16:08:30|112.97|111.17|112.78|110.98|112.97|111.17|112.75|110.95|12
1655395720000|2022-06-16 16:08:40|112.79|110.99|112.8|111|112.82|111.02|112.78|110.98|12
1655395730000|2022-06-16 16:08:50|112.82|111.02|112.89|111.09|112.91|111.11|112.8|111|10
1655395740000|2022-06-16 16:09:00|112.87|111.07|112.87|111.07|112.88|111.08|112.86|111.06|9
1655395750000|2022-06-16 16:09:10|112.89|111.09|112.9|111.1|112.9|111.1|112.89|111.09|2
1655395760000|2022-06-16 16:09:20|112.91|111.11|112.81|111.01|112.91|111.11|112.81|111.01|9
1655395770000|2022-06-16 16:09:30|112.82|111.02|112.86|111.06|112.87|111.07|112.81|111.01|7
1655395780000|2022-06-16 16:09:40|112.87|111.07|112.88|111.08|112.88|111.08|112.86|111.06|5
1655395790000|2022-06-16 16:09:50|112.9|111.1|112.81|111.01|112.93|111.13|112.8|111|12
1655395800000|2022-06-16 16:10:00|112.78|110.98|112.87|111.07|112.87|111.07|112.72|110.92|13
1655395810000|2022-06-16 16:10:10|112.88|111.08|112.67|110.87|112.91|111.11|112.63|110.83|20
1655395820000|2022-06-16 16:10:20|112.66|110.86|112.59|110.79|112.67|110.87|112.59|110.79|13
1655395830000|2022-06-16 16:10:30|112.6|110.8|112.67|110.87|112.67|110.87|112.6|110.8|7
1655395840000|2022-06-16 16:10:40|112.68|110.88|112.73|110.93|112.78|110.98|112.68|110.88|15
1655395850000|2022-06-16 16:10:50|112.69|110.89|112.67|110.87|112.69|110.89|112.61|110.81|13
1655395860000|2022-06-16 16:11:00|112.68|110.88|112.77|110.97|112.8|111|112.68|110.88|13
1655395870000|2022-06-16 16:11:10|112.76|110.96|112.58|110.78|112.76|110.96|112.58|110.78|16
1655395880000|2022-06-16 16:11:20|112.59|110.79|112.64|110.84|112.67|110.87|112.58|110.78|11
1655395890000|2022-06-16 16:11:30|112.66|110.86|112.65|110.85|112.67|110.87|112.65|110.85|6
1655395900000|2022-06-16 16:11:40|112.67|110.87|112.58|110.78|112.67|110.87|112.57|110.77|12
1655395910000|2022-06-16 16:11:50|112.6|110.8|112.59|110.79|112.65|110.85|112.58|110.78|14
1655395920000|2022-06-16 16:12:00|112.62|110.82|112.63|110.83|112.66|110.86|112.62|110.82|14
1655395930000|2022-06-16 16:12:10|112.61|110.81|112.65|110.85|112.65|110.85|112.59|110.79|8
1655395940000|2022-06-16 16:12:20|112.64|110.84|112.59|110.79|112.65|110.85|112.58|110.78|13
1655395950000|2022-06-16 16:12:30|112.58|110.78|112.57|110.77|112.59|110.79|112.56|110.76|12
1655395960000|2022-06-16 16:12:40|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|4
1655395970000|2022-06-16 16:12:50|112.58|110.78|112.65|110.85|112.67|110.87|112.57|110.77|11
1655395980000|2022-06-16 16:13:00|112.64|110.84|112.6|110.8|112.65|110.85|112.6|110.8|13
1655395990000|2022-06-16 16:13:10|112.59|110.79|112.64|110.84|112.65|110.85|112.59|110.79|5
1655396000000|2022-06-16 16:13:20|112.65|110.85|112.66|110.86|112.67|110.87|112.65|110.85|7
1655396010000|2022-06-16 16:13:30|112.65|110.85|112.65|110.85|112.65|110.85|112.65|110.85|1
1655396020000|2022-06-16 16:13:40|112.66|110.86|112.66|110.86|112.66|110.86|112.66|110.86|1
1655396030000|2022-06-16 16:13:50|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1655396040000|2022-06-16 16:14:00|112.59|110.79|112.65|110.85|112.65|110.85|112.58|110.78|14
1655396050000|2022-06-16 16:14:10|112.66|110.86|112.77|110.97|112.77|110.97|112.65|110.85|10
1655396060000|2022-06-16 16:14:20|112.8|111|112.82|111.02|112.85|111.05|112.78|110.98|21
1655396070000|2022-06-16 16:14:30|112.84|111.04|112.75|110.95|112.84|111.04|112.73|110.93|12
1655396080000|2022-06-16 16:14:40|112.74|110.94|112.76|110.96|112.77|110.97|112.73|110.93|16
1655396090000|2022-06-16 16:14:50|112.75|110.95|112.7|110.9|112.76|110.96|112.7|110.9|10
1655396100000|2022-06-16 16:15:00|112.71|110.91|112.82|111.02|112.82|111.02|112.71|110.91|15
1655396110000|2022-06-16 16:15:10|112.83|111.03|112.77|110.97|112.85|111.05|112.77|110.97|18
1655396120000|2022-06-16 16:15:20|112.78|110.98|112.81|111.01|112.82|111.02|112.78|110.98|14
1655396130000|2022-06-16 16:15:30|112.8|111|112.84|111.04|112.87|111.07|112.8|111|15
1655396140000|2022-06-16 16:15:40|112.85|111.05|112.84|111.04|112.85|111.05|112.84|111.04|4
1655396150000|2022-06-16 16:15:50|112.85|111.05|112.84|111.04|112.87|111.07|112.82|111.02|11
1655396160000|2022-06-16 16:16:00|112.85|111.05|112.85|111.05|112.86|111.06|112.84|111.04|10
1655396170000|2022-06-16 16:16:10|112.84|111.04|112.84|111.04|112.84|111.04|112.84|111.04|1
1655396180000|2022-06-16 16:16:20|112.85|111.05|112.85|111.05|112.85|111.05|112.84|111.04|3
1655396190000|2022-06-16 16:16:30|112.84|111.04|112.84|111.04|112.84|111.04|112.84|111.04|1
1655396200000|2022-06-16 16:16:40|112.85|111.05|112.85|111.05|112.85|111.05|112.85|111.05|1
1655396210000|2022-06-16 16:16:50|112.84|111.04|112.65|110.85|112.84|111.04|112.65|110.85|25
1655396220000|2022-06-16 16:17:00|112.66|110.86|112.67|110.87|112.7|110.9|112.62|110.82|19
1655396230000|2022-06-16 16:17:10|112.66|110.86|112.59|110.79|112.66|110.86|112.59|110.79|19
1655396240000|2022-06-16 16:17:20|112.6|110.8|112.67|110.87|112.71|110.91|112.59|110.79|16
1655396250000|2022-06-16 16:17:30|112.69|110.89|112.79|110.99|112.79|110.99|112.67|110.87|14
1655396260000|2022-06-16 16:17:40|112.78|110.98|112.8|111|112.8|111|112.72|110.92|14
1655396270000|2022-06-16 16:17:50|112.79|110.99|112.72|110.92|112.82|111.02|112.7|110.9|16
1655396280000|2022-06-16 16:18:00|112.71|110.91|112.85|111.05|112.85|111.05|112.71|110.91|22
1655396290000|2022-06-16 16:18:10|112.84|111.04|112.86|111.06|112.87|111.07|112.84|111.04|10
1655396300000|2022-06-16 16:18:20|112.85|111.05|112.96|111.16|112.96|111.16|112.85|111.05|9
1655396310000|2022-06-16 16:18:30|113.05|111.25|113.02|111.22|113.08|111.28|113.02|111.22|13
1655396320000|2022-06-16 16:18:40|113.01|111.21|113.01|111.21|113.04|111.24|113.01|111.21|9
1655396330000|2022-06-16 16:18:50|113.02|111.22|113.36|111.56|113.36|111.56|113.02|111.22|15
1655396340000|2022-06-16 16:19:00|113.34|111.54|113.43|111.63|113.47|111.67|113.29|111.49|21
1655396350000|2022-06-16 16:19:10|113.42|111.62|113.62|111.82|113.62|111.82|113.39|111.59|20
1655396360000|2022-06-16 16:19:20|113.64|111.84|113.59|111.79|113.64|111.84|113.59|111.79|10
1655396370000|2022-06-16 16:19:30|113.58|111.78|113.56|111.76|113.58|111.78|113.5|111.7|16
1655396380000|2022-06-16 16:19:40|113.57|111.77|113.58|111.78|113.6|111.8|113.57|111.77|9
1655396390000|2022-06-16 16:19:50|113.59|111.79|113.2|111.4|113.59|111.79|113.2|111.4|24
1655396400000|2022-06-16 16:20:00|113.19|111.39|113.13|111.33|113.19|111.39|113|111.2|24
1655396410000|2022-06-16 16:20:10|113.21|111.41|113.21|111.41|113.28|111.48|113.19|111.39|17
1655396420000|2022-06-16 16:20:20|113.2|111.4|113.01|111.21|113.2|111.4|113|111.2|18
1655396430000|2022-06-16 16:20:30|113|111.2|113.08|111.28|113.08|111.28|113|111.2|14
1655396440000|2022-06-16 16:20:40|113.09|111.29|113.19|111.39|113.22|111.42|113.09|111.29|18
1655396450000|2022-06-16 16:20:50|113.17|111.37|113.2|111.4|113.21|111.41|113.17|111.37|11
1655396460000|2022-06-16 16:21:00|113.21|111.41|113.18|111.38|113.21|111.41|113.15|111.35|16
1655396470000|2022-06-16 16:21:10|113.17|111.37|113.47|111.67|113.47|111.67|113.16|111.36|18
1655396480000|2022-06-16 16:21:20|113.46|111.66|113.36|111.56|113.46|111.66|113.36|111.56|11
1655396490000|2022-06-16 16:21:30|113.38|111.58|113.37|111.57|113.41|111.61|113.37|111.57|15
1655396500000|2022-06-16 16:21:40|113.36|111.56|113.36|111.56|113.39|111.59|113.34|111.54|12
1655396510000|2022-06-16 16:21:50|113.37|111.57|113.39|111.59|113.4|111.6|113.37|111.57|13
1655396520000|2022-06-16 16:22:00|113.4|111.6|113.41|111.61|113.41|111.61|113.36|111.56|12
1655396530000|2022-06-16 16:22:10|113.43|111.63|113.44|111.64|113.44|111.64|113.43|111.63|4
1655396540000|2022-06-16 16:22:20|113.43|111.63|113.38|111.58|113.43|111.63|113.38|111.58|7
1655396550000|2022-06-16 16:22:30|113.37|111.57|113.42|111.62|113.42|111.62|113.36|111.56|9
1655396560000|2022-06-16 16:22:40|113.43|111.63|113.43|111.63|113.43|111.63|113.42|111.62|7
1655396570000|2022-06-16 16:22:50|113.44|111.64|113.45|111.65|113.45|111.65|113.43|111.63|6
1655396580000|2022-06-16 16:23:00|113.44|111.64|113.55|111.75|113.62|111.82|113.44|111.64|18
1655396590000|2022-06-16 16:23:10|113.54|111.74|113.51|111.71|113.56|111.76|113.48|111.68|18
1655396600000|2022-06-16 16:23:20|113.52|111.72|113.56|111.76|113.56|111.76|113.52|111.72|9
1655396610000|2022-06-16 16:23:30|113.59|111.79|113.99|112.19|113.99|112.19|113.59|111.79|12
1655396620000|2022-06-16 16:23:40|114|112.2|113.71|111.91|114|112.2|113.7|111.9|23
1655396630000|2022-06-16 16:23:50|113.74|111.94|113.9|112.1|113.9|112.1|113.73|111.93|20
1655396640000|2022-06-16 16:24:00|113.88|112.08|114.01|112.21|114.06|112.26|113.86|112.06|26
1655396650000|2022-06-16 16:24:10|114|112.2|114.02|112.22|114.08|112.28|114|112.2|23
1655396660000|2022-06-16 16:24:20|114.01|112.21|114.06|112.26|114.09|112.29|113.98|112.18|12
1655396670000|2022-06-16 16:24:30|114.07|112.27|113.99|112.19|114.07|112.27|113.99|112.19|14
1655396680000|2022-06-16 16:24:40|113.98|112.18|113.92|112.12|114|112.2|113.91|112.11|22
1655396690000|2022-06-16 16:24:50|113.98|112.18|114.04|112.24|114.05|112.25|113.96|112.16|18
1655396700000|2022-06-16 16:25:00|114.05|112.25|113.97|112.17|114.06|112.26|113.97|112.17|17
1655396710000|2022-06-16 16:25:10|113.98|112.18|113.89|112.09|114.02|112.22|113.89|112.09|15
1655396720000|2022-06-16 16:25:20|113.92|112.12|113.95|112.15|114|112.2|113.92|112.12|15
1655396730000|2022-06-16 16:25:30|113.96|112.16|113.94|112.14|113.97|112.17|113.93|112.13|7
1655396740000|2022-06-16 16:25:40|113.98|112.18|113.97|112.17|114|112.2|113.94|112.14|15
1655396750000|2022-06-16 16:25:50|113.98|112.18|113.93|112.13|114|112.2|113.93|112.13|19
1655396760000|2022-06-16 16:26:00|113.92|112.12|114.06|112.26|114.06|112.26|113.9|112.1|13
1655396770000|2022-06-16 16:26:10|114.05|112.25|114.02|112.22|114.05|112.25|114.02|112.22|7
1655396780000|2022-06-16 16:26:20|114.03|112.23|114.01|112.21|114.06|112.26|114.01|112.21|8
1655396790000|2022-06-16 16:26:30|114.02|112.22|114.03|112.23|114.04|112.24|114|112.2|12
1655396800000|2022-06-16 16:26:40|114.04|112.24|114.15|112.35|114.17|112.37|114.04|112.24|12
1655396810000|2022-06-16 16:26:50|114.16|112.36|114.19|112.39|114.19|112.39|114.16|112.36|5
1655396820000|2022-06-16 16:27:00|114.25|112.45|114.15|112.35|114.28|112.48|114.15|112.35|10
1655396830000|2022-06-16 16:27:10|114.16|112.36|114.23|112.43|114.23|112.43|114.15|112.35|9
1655396840000|2022-06-16 16:27:20|114.22|112.42|114.24|112.44|114.25|112.45|114.22|112.42|12
1655396850000|2022-06-16 16:27:30|114.23|112.43|114.22|112.42|114.24|112.44|114.2|112.4|16
1655396870000|2022-06-16 16:27:50|114.24|112.44|114.26|112.46|114.3|112.5|114.22|112.42|7
1655396880000|2022-06-16 16:28:00|114.24|112.44|114.22|112.42|114.26|112.46|114.22|112.42|14
1655396890000|2022-06-16 16:28:10|114.2|112.4|114.22|112.42|114.26|112.46|114.2|112.4|12
1655396900000|2022-06-16 16:28:20|114.23|112.43|114.23|112.43|114.23|112.43|114.23|112.43|1
1655396910000|2022-06-16 16:28:30|114.22|112.42|114.23|112.43|114.24|112.44|114.22|112.42|3
1655396920000|2022-06-16 16:28:40|114.24|112.44|114.29|112.49|114.32|112.52|114.24|112.44|12
1655396930000|2022-06-16 16:28:50|114.28|112.48|114.28|112.48|114.29|112.49|114.28|112.48|3
1655396940000|2022-06-16 16:29:00|114.29|112.49|114.26|112.46|114.29|112.49|114.26|112.46|8
1655396950000|2022-06-16 16:29:10|114.25|112.45|114.19|112.39|114.25|112.45|114.18|112.38|7
1655396960000|2022-06-16 16:29:20|114.21|112.41|114.19|112.39|114.21|112.41|114.19|112.39|7
1655396970000|2022-06-16 16:29:30|114.18|112.38|114.21|112.41|114.23|112.43|114.18|112.38|14
1655396980000|2022-06-16 16:29:40|114.2|112.4|114.33|112.53|114.33|112.53|114.2|112.4|15
1655396990000|2022-06-16 16:29:50|114.31|112.51|114.32|112.52|114.35|112.55|114.31|112.51|21
1655397000000|2022-06-16 16:30:00|114.33|112.53|114.74|112.94|114.74|112.94|114.3|112.5|20
1655397010000|2022-06-16 16:30:10|114.73|112.93|114.64|112.84|114.73|112.93|114.53|112.73|25
1655397020000|2022-06-16 16:30:20|114.65|112.85|114.71|112.91|114.71|112.91|114.58|112.78|16
1655397030000|2022-06-16 16:30:30|114.7|112.9|114.69|112.89|114.7|112.9|114.63|112.83|16
1655397040000|2022-06-16 16:30:40|114.7|112.9|114.68|112.88|114.8|113|114.61|112.81|24
1655397050000|2022-06-16 16:30:50|114.69|112.89|114.78|112.98|114.82|113.02|114.69|112.89|18
1655397060000|2022-06-16 16:31:00|114.8|113|114.87|113.07|114.91|113.11|114.8|113|17
1655397070000|2022-06-16 16:31:10|114.84|113.04|114.81|113.01|114.84|113.04|114.8|113|11
1655397080000|2022-06-16 16:31:20|114.8|113|114.83|113.03|114.83|113.03|114.79|112.99|4
1655397090000|2022-06-16 16:31:30|114.8|113|114.6|112.8|114.8|113|114.6|112.8|20
1655397100000|2022-06-16 16:31:40|114.58|112.78|114.39|112.59|114.58|112.78|114.37|112.57|24
1655397110000|2022-06-16 16:31:50|114.4|112.6|114.41|112.61|114.44|112.64|114.38|112.58|19
1655397120000|2022-06-16 16:32:00|114.4|112.6|114.3|112.5|114.4|112.6|114.25|112.45|25
1655397130000|2022-06-16 16:32:10|114.28|112.48|114.23|112.43|114.31|112.51|114.23|112.43|19
1655397140000|2022-06-16 16:32:20|114.21|112.41|114.32|112.52|114.34|112.54|114.19|112.39|17
1655397150000|2022-06-16 16:32:30|114.33|112.53|114.27|112.47|114.35|112.55|114.27|112.47|17
1655397160000|2022-06-16 16:32:40|114.26|112.46|114.24|112.44|114.26|112.46|114.16|112.36|17
1655397170000|2022-06-16 16:32:50|114.25|112.45|114.24|112.44|114.25|112.45|114.21|112.41|14
1655397180000|2022-06-16 16:33:00|114.25|112.45|114.36|112.56|114.38|112.58|114.25|112.45|19
1655397190000|2022-06-16 16:33:10|114.35|112.55|114.24|112.44|114.38|112.58|114.24|112.44|19
1655397200000|2022-06-16 16:33:20|114.26|112.46|114.29|112.49|114.29|112.49|114.18|112.38|14
1655397210000|2022-06-16 16:33:30|114.27|112.47|114.39|112.59|114.39|112.59|114.27|112.47|10
1655397220000|2022-06-16 16:33:40|114.37|112.57|114.38|112.58|114.38|112.58|114.36|112.56|6
1655397230000|2022-06-16 16:33:50|114.39|112.59|114.4|112.6|114.41|112.61|114.37|112.57|8
1655397240000|2022-06-16 16:34:00|114.41|112.61|114.69|112.89|114.76|112.96|114.41|112.61|23
1655397250000|2022-06-16 16:34:10|114.66|112.86|114.72|112.92|114.72|112.92|114.66|112.86|14
1655397260000|2022-06-16 16:34:20|114.73|112.93|114.75|112.95|114.75|112.95|114.72|112.92|6
1655397270000|2022-06-16 16:34:30|114.76|112.96|114.66|112.86|114.76|112.96|114.66|112.86|9
1655397280000|2022-06-16 16:34:40|114.69|112.89|114.54|112.74|114.69|112.89|114.53|112.73|25
1655397290000|2022-06-16 16:34:50|114.53|112.73|114.59|112.79|114.61|112.81|114.47|112.67|25
1655397300000|2022-06-16 16:35:00|114.6|112.8|114.38|112.58|114.6|112.8|114.26|112.46|27
1655397310000|2022-06-16 16:35:10|114.37|112.57|114.3|112.5|114.39|112.59|114.29|112.49|13
1655397320000|2022-06-16 16:35:20|114.32|112.52|114.5|112.7|114.5|112.7|114.25|112.45|21
1655397330000|2022-06-16 16:35:30|114.49|112.69|114.42|112.62|114.49|112.69|114.41|112.61|8
1655397340000|2022-06-16 16:35:40|114.43|112.63|114.4|112.6|114.44|112.64|114.4|112.6|9
1655397350000|2022-06-16 16:35:50|114.41|112.61|114.4|112.6|114.41|112.61|114.4|112.6|4
1655397360000|2022-06-16 16:36:00|114.39|112.59|114.23|112.43|114.39|112.59|114.23|112.43|9
1655397370000|2022-06-16 16:36:10|114.24|112.44|114.18|112.38|114.24|112.44|114.17|112.37|10
1655397380000|2022-06-16 16:36:20|114.17|112.37|114.12|112.32|114.17|112.37|114.12|112.32|5
1655397390000|2022-06-16 16:36:30|114.11|112.31|114.2|112.4|114.25|112.45|114.09|112.29|14
1655397400000|2022-06-16 16:36:40|114.21|112.41|114.27|112.47|114.29|112.49|114.2|112.4|14
1655397410000|2022-06-16 16:36:50|114.22|112.42|114.19|112.39|114.22|112.42|114.18|112.38|9
1655397420000|2022-06-16 16:37:00|114.2|112.4|114.41|112.61|114.41|112.61|114.2|112.4|15
1655397430000|2022-06-16 16:37:10|114.43|112.63|114.37|112.57|114.44|112.64|114.37|112.57|9
1655397440000|2022-06-16 16:37:20|114.33|112.53|114.4|112.6|114.41|112.61|114.32|112.52|16
1655397450000|2022-06-16 16:37:30|114.41|112.61|114.57|112.77|114.58|112.78|114.41|112.61|12
1655397460000|2022-06-16 16:37:40|114.58|112.78|114.79|112.99|114.95|113.15|114.58|112.78|14
1655397470000|2022-06-16 16:37:50|114.8|113|114.82|113.02|114.88|113.08|114.79|112.99|20
1655397480000|2022-06-16 16:38:00|114.81|113.01|114.85|113.05|114.85|113.05|114.8|113|17
1655397490000|2022-06-16 16:38:10|114.83|113.03|114.73|112.93|114.83|113.03|114.71|112.91|14
1655397500000|2022-06-16 16:38:20|114.72|112.92|114.71|112.91|114.73|112.93|114.7|112.9|6
1655397510000|2022-06-16 16:38:30|114.75|112.95|114.66|112.86|114.81|113.01|114.65|112.85|20
1655397520000|2022-06-16 16:38:40|114.65|112.85|114.74|112.94|114.76|112.96|114.65|112.85|10
1655397530000|2022-06-16 16:38:50|114.75|112.95|114.74|112.94|114.75|112.95|114.69|112.89|10
1655397540000|2022-06-16 16:39:00|114.7|112.9|114.65|112.85|114.7|112.9|114.62|112.82|8
1655397550000|2022-06-16 16:39:10|114.64|112.84|114.66|112.86|114.7|112.9|114.61|112.81|17
1655397560000|2022-06-16 16:39:20|114.68|112.88|114.69|112.89|114.69|112.89|114.67|112.87|8
1655397570000|2022-06-16 16:39:30|114.68|112.88|114.52|112.72|114.68|112.88|114.51|112.71|11
1655397580000|2022-06-16 16:39:40|114.51|112.71|114.47|112.67|114.51|112.71|114.46|112.66|12
1655397590000|2022-06-16 16:39:50|114.48|112.68|114.51|112.71|114.52|112.72|114.47|112.67|7
1655397600000|2022-06-16 16:40:00|114.52|112.72|114.49|112.69|114.55|112.75|114.49|112.69|20
1655397610000|2022-06-16 16:40:10|114.48|112.68|114.46|112.66|114.48|112.68|114.4|112.6|17
1655397620000|2022-06-16 16:40:20|114.49|112.69|114.52|112.72|114.59|112.79|114.49|112.69|13
1655397630000|2022-06-16 16:40:30|114.54|112.74|114.56|112.76|114.58|112.78|114.54|112.74|15
1655397640000|2022-06-16 16:40:40|114.54|112.74|114.6|112.8|114.6|112.8|114.52|112.72|9
1655397650000|2022-06-16 16:40:50|114.59|112.79|114.61|112.81|114.63|112.83|114.59|112.79|13
1655397660000|2022-06-16 16:41:00|114.6|112.8|114.72|112.92|114.72|112.92|114.6|112.8|11
1655397670000|2022-06-16 16:41:10|114.73|112.93|114.73|112.93|114.73|112.93|114.73|112.93|1
1655397680000|2022-06-16 16:41:20|114.74|112.94|114.73|112.93|114.74|112.94|114.73|112.93|2
1655397690000|2022-06-16 16:41:30|114.71|112.91|114.71|112.91|114.72|112.92|114.71|112.91|3
1655397700000|2022-06-16 16:41:40|114.67|112.87|114.59|112.79|114.67|112.87|114.58|112.78|18
1655397710000|2022-06-16 16:41:50|114.57|112.77|114.48|112.68|114.57|112.77|114.48|112.68|7
1655397720000|2022-06-16 16:42:00|114.46|112.66|114.42|112.62|114.49|112.69|114.39|112.59|19
1655397730000|2022-06-16 16:42:10|114.39|112.59|114.43|112.63|114.44|112.64|114.34|112.54|17
1655397740000|2022-06-16 16:42:20|114.42|112.62|114.45|112.65|114.49|112.69|114.42|112.62|12
1655397750000|2022-06-16 16:42:30|114.44|112.64|114.44|112.64|114.46|112.66|114.44|112.64|5
1655397760000|2022-06-16 16:42:40|114.42|112.62|114.46|112.66|114.46|112.66|114.41|112.61|10
1655397770000|2022-06-16 16:42:50|114.47|112.67|114.5|112.7|114.52|112.72|114.44|112.64|17
1655397780000|2022-06-16 16:43:00|114.49|112.69|114.43|112.63|114.5|112.7|114.43|112.63|6
1655397790000|2022-06-16 16:43:10|114.42|112.62|114.47|112.67|114.48|112.68|114.42|112.62|8
1655397800000|2022-06-16 16:43:20|114.46|112.66|114.43|112.63|114.46|112.66|114.43|112.63|7
1655397810000|2022-06-16 16:43:30|114.44|112.64|114.48|112.68|114.48|112.68|114.44|112.64|7
1655397820000|2022-06-16 16:43:40|114.49|112.69|114.49|112.69|114.49|112.69|114.49|112.69|1
1655397830000|2022-06-16 16:43:50|114.51|112.71|114.5|112.7|114.51|112.71|114.49|112.69|6
1655397840000|2022-06-16 16:44:00|114.51|112.71|114.52|112.72|114.53|112.73|114.51|112.71|4
1655397850000|2022-06-16 16:44:10|114.51|112.71|114.63|112.83|114.63|112.83|114.51|112.71|5
1655397860000|2022-06-16 16:44:20|114.6|112.8|114.8|113|114.8|113|114.6|112.8|12
1655397870000|2022-06-16 16:44:30|114.78|112.98|114.99|113.19|114.99|113.19|114.78|112.98|12
1655397880000|2022-06-16 16:44:40|114.98|113.18|114.81|113.01|114.98|113.18|114.8|113|21
1655397890000|2022-06-16 16:44:50|114.82|113.02|114.85|113.05|114.85|113.05|114.76|112.96|20
1655397900000|2022-06-16 16:45:00|114.86|113.06|114.76|112.96|114.92|113.12|114.76|112.96|20
1655397910000|2022-06-16 16:45:10|114.75|112.95|114.8|113|114.81|113.01|114.72|112.92|21
1655397920000|2022-06-16 16:45:20|114.79|112.99|114.79|112.99|114.8|113|114.73|112.93|15
1655397930000|2022-06-16 16:45:30|114.78|112.98|114.94|113.14|114.94|113.14|114.74|112.94|13
1655397940000|2022-06-16 16:45:40|114.97|113.17|114.99|113.19|114.99|113.19|114.92|113.12|19
1655397950000|2022-06-16 16:45:50|115|113.2|114.96|113.16|115.01|113.21|114.93|113.13|14
1655397960000|2022-06-16 16:46:00|114.97|113.17|114.99|113.19|115|113.2|114.96|113.16|6
1655397970000|2022-06-16 16:46:10|115|113.2|115.05|113.25|115.05|113.25|114.99|113.19|11
1655397980000|2022-06-16 16:46:20|115.06|113.26|115|113.2|115.07|113.27|115|113.2|17
1655397990000|2022-06-16 16:46:30|114.99|113.19|114.92|113.12|114.99|113.19|114.92|113.12|15
1655398000000|2022-06-16 16:46:40|114.91|113.11|114.78|112.98|114.91|113.11|114.78|112.98|18
1655398010000|2022-06-16 16:46:50|114.77|112.97|114.67|112.87|114.77|112.97|114.67|112.87|21
1655398020000|2022-06-16 16:47:00|114.66|112.86|114.62|112.82|114.68|112.88|114.59|112.79|18
1655398030000|2022-06-16 16:47:10|114.63|112.83|114.53|112.73|114.63|112.83|114.48|112.68|22
1655398040000|2022-06-16 16:47:20|114.52|112.72|114.45|112.65|114.52|112.72|114.45|112.65|6
1655398050000|2022-06-16 16:47:30|114.44|112.64|114.43|112.63|114.44|112.64|114.39|112.59|10
1655398060000|2022-06-16 16:47:40|114.44|112.64|114.49|112.69|114.54|112.74|114.44|112.64|21
1655398070000|2022-06-16 16:47:50|114.47|112.67|114.41|112.61|114.47|112.67|114.4|112.6|12
1655398080000|2022-06-16 16:48:00|114.42|112.62|114.53|112.73|114.53|112.73|114.41|112.61|7
1655398090000|2022-06-16 16:48:10|114.55|112.75|114.58|112.78|114.61|112.81|114.53|112.73|17
1655398100000|2022-06-16 16:48:20|114.62|112.82|114.87|113.07|114.9|113.1|114.62|112.82|28
1655398110000|2022-06-16 16:48:30|114.89|113.09|114.88|113.08|114.89|113.09|114.75|112.95|20
1655398120000|2022-06-16 16:48:40|114.87|113.07|114.89|113.09|114.89|113.09|114.85|113.05|7
1655398130000|2022-06-16 16:48:50|114.9|113.1|115.02|113.22|115.04|113.24|114.9|113.1|13
1655398140000|2022-06-16 16:49:00|115.04|113.24|114.99|113.19|115.04|113.24|114.96|113.16|13
1655398150000|2022-06-16 16:49:10|114.97|113.17|114.98|113.18|114.99|113.19|114.94|113.14|10
1655398160000|2022-06-16 16:49:20|114.99|113.19|114.94|113.14|115.02|113.22|114.9|113.1|18
1655398170000|2022-06-16 16:49:30|114.92|113.12|114.92|113.12|114.98|113.18|114.89|113.09|17
1655398180000|2022-06-16 16:49:40|114.91|113.11|115.08|113.28|115.09|113.29|114.9|113.1|16
1655398190000|2022-06-16 16:49:50|115.07|113.27|114.9|113.1|115.09|113.29|114.88|113.08|17
1655398200000|2022-06-16 16:50:00|114.91|113.11|114.89|113.09|114.97|113.17|114.84|113.04|22
1655398210000|2022-06-16 16:50:10|114.88|113.08|114.88|113.08|114.98|113.18|114.81|113.01|23
1655398220000|2022-06-16 16:50:20|114.89|113.09|114.8|113|114.91|113.11|114.8|113|12
1655398230000|2022-06-16 16:50:30|114.79|112.99|114.84|113.04|114.9|113.1|114.78|112.98|20
1655398240000|2022-06-16 16:50:40|114.85|113.05|114.83|113.03|114.88|113.08|114.83|113.03|12
1655398250000|2022-06-16 16:50:50|114.84|113.04|114.98|113.18|114.98|113.18|114.83|113.03|9
1655398260000|2022-06-16 16:51:00|114.99|113.19|115.02|113.22|115.02|113.22|114.97|113.17|15
1655398270000|2022-06-16 16:51:10|115.03|113.23|115.05|113.25|115.05|113.25|115.02|113.22|10
1655398280000|2022-06-16 16:51:20|115.06|113.26|115.05|113.25|115.06|113.26|115.05|113.25|4
1655398290000|2022-06-16 16:51:30|115.04|113.24|115.04|113.24|115.04|113.24|115.04|113.24|1
1655398300000|2022-06-16 16:51:40|115.05|113.25|115.05|113.25|115.07|113.27|115.04|113.24|7
1655398310000|2022-06-16 16:51:50|115.06|113.26|115.07|113.27|115.07|113.27|115.05|113.25|6
1655398320000|2022-06-16 16:52:00|115.09|113.29|114.91|113.11|115.09|113.29|114.91|113.11|16
1655398330000|2022-06-16 16:52:10|114.9|113.1|114.91|113.11|114.91|113.11|114.84|113.04|13
1655398340000|2022-06-16 16:52:20|114.92|113.12|114.95|113.15|114.96|113.16|114.91|113.11|14
1655398350000|2022-06-16 16:52:30|114.98|113.18|115.03|113.23|115.03|113.23|114.97|113.17|16
1655398360000|2022-06-16 16:52:40|115.04|113.24|115.08|113.28|115.08|113.28|115.03|113.23|12
1655398370000|2022-06-16 16:52:50|115.07|113.27|115.11|113.31|115.11|113.31|115.05|113.25|11
1655398380000|2022-06-16 16:53:00|115.08|113.28|115.06|113.26|115.1|113.3|115.04|113.24|15
1655398390000|2022-06-16 16:53:10|115.07|113.27|114.88|113.08|115.07|113.27|114.88|113.08|28
1655398400000|2022-06-16 16:53:20|114.89|113.09|114.98|113.18|115|113.2|114.89|113.09|29
1655398410000|2022-06-16 16:53:30|114.93|113.13|114.91|113.11|114.97|113.17|114.9|113.1|13
1655398420000|2022-06-16 16:53:40|114.93|113.13|114.91|113.11|114.93|113.13|114.87|113.07|10
1655398430000|2022-06-16 16:53:50|114.92|113.12|114.83|113.03|114.92|113.12|114.81|113.01|20
1655398440000|2022-06-16 16:54:00|114.82|113.02|114.68|112.88|114.83|113.03|114.68|112.88|19
1655398450000|2022-06-16 16:54:10|114.67|112.87|114.64|112.84|114.72|112.92|114.64|112.84|14
1655398460000|2022-06-16 16:54:20|114.65|112.85|114.74|112.94|114.74|112.94|114.65|112.85|15
1655398470000|2022-06-16 16:54:30|114.76|112.96|114.83|113.03|114.84|113.04|114.76|112.96|13
1655398480000|2022-06-16 16:54:40|114.82|113.02|114.78|112.98|114.82|113.02|114.78|112.98|11
1655398490000|2022-06-16 16:54:50|114.68|112.88|114.63|112.83|114.71|112.91|114.58|112.78|26
1655398500000|2022-06-16 16:55:00|114.62|112.82|114.63|112.83|114.65|112.85|114.57|112.77|16
1655398510000|2022-06-16 16:55:10|114.62|112.82|114.58|112.78|114.62|112.82|114.57|112.77|13
1655398520000|2022-06-16 16:55:20|114.57|112.77|114.6|112.8|114.67|112.87|114.57|112.77|14
1655398530000|2022-06-16 16:55:30|114.61|112.81|114.49|112.69|114.61|112.81|114.49|112.69|13
1655398540000|2022-06-16 16:55:40|114.48|112.68|114.52|112.72|114.54|112.74|114.44|112.64|22
1655398550000|2022-06-16 16:55:50|114.53|112.73|114.51|112.71|114.53|112.73|114.47|112.67|17
1655398560000|2022-06-16 16:56:00|114.5|112.7|114.47|112.67|114.5|112.7|114.47|112.67|13
1655398570000|2022-06-16 16:56:10|114.48|112.68|114.51|112.71|114.51|112.71|114.45|112.65|12
1655398580000|2022-06-16 16:56:20|114.49|112.69|114.47|112.67|114.51|112.71|114.46|112.66|16
1655398590000|2022-06-16 16:56:30|114.48|112.68|114.59|112.79|114.59|112.79|114.48|112.68|14
1655398600000|2022-06-16 16:56:40|114.58|112.78|114.53|112.73|114.59|112.79|114.5|112.7|11
1655398610000|2022-06-16 16:56:50|114.54|112.74|114.52|112.72|114.55|112.75|114.49|112.69|14
1655398620000|2022-06-16 16:57:00|114.53|112.73|114.48|112.68|114.58|112.78|114.48|112.68|16
1655398630000|2022-06-16 16:57:10|114.45|112.65|114.41|112.61|114.51|112.71|114.41|112.61|13
1655398640000|2022-06-16 16:57:20|114.44|112.64|114.42|112.62|114.49|112.69|114.42|112.62|12
1655398650000|2022-06-16 16:57:30|114.43|112.63|114.44|112.64|114.44|112.64|114.41|112.61|7
1655398660000|2022-06-16 16:57:40|114.45|112.65|114.36|112.56|114.45|112.65|114.36|112.56|8
1655398670000|2022-06-16 16:57:50|114.38|112.58|114.49|112.69|114.49|112.69|114.37|112.57|13
1655398680000|2022-06-16 16:58:00|114.5|112.7|114.5|112.7|114.52|112.72|114.47|112.67|13
1655398690000|2022-06-16 16:58:10|114.49|112.69|114.43|112.63|114.5|112.7|114.41|112.61|13
1655398700000|2022-06-16 16:58:20|114.42|112.62|114.37|112.57|114.42|112.62|114.36|112.56|5
1655398710000|2022-06-16 16:58:30|114.36|112.56|114.36|112.56|114.38|112.58|114.35|112.55|10
1655398720000|2022-06-16 16:58:40|114.38|112.58|114.49|112.69|114.49|112.69|114.37|112.57|14
1655398730000|2022-06-16 16:58:50|114.5|112.7|114.49|112.69|114.53|112.73|114.48|112.68|15
1655398740000|2022-06-16 16:59:00|114.48|112.68|114.46|112.66|114.49|112.69|114.45|112.65|7
1655398750000|2022-06-16 16:59:10|114.45|112.65|114.4|112.6|114.46|112.66|114.4|112.6|11
1655398760000|2022-06-16 16:59:20|114.44|112.64|114.4|112.6|114.44|112.64|114.4|112.6|13
1655398770000|2022-06-16 16:59:30|114.39|112.59|114.26|112.46|114.39|112.59|114.23|112.43|10
1655398780000|2022-06-16 16:59:40|114.29|112.49|114.33|112.53|114.33|112.53|114.29|112.49|4
1655398790000|2022-06-16 16:59:50|114.3|112.5|114.45|112.65|114.45|112.65|114.3|112.5|16
1655398800000|2022-06-16 17:00:00|114.49|112.69|114.38|112.58|114.5|112.7|114.35|112.55|22
1655398810000|2022-06-16 17:00:10|114.37|112.57|114.4|112.6|114.4|112.6|114.36|112.56|10
1655398820000|2022-06-16 17:00:20|114.41|112.61|114.5|112.7|114.54|112.74|114.41|112.61|19
1655398830000|2022-06-16 17:00:30|114.48|112.68|114.43|112.63|114.48|112.68|114.4|112.6|14
1655398840000|2022-06-16 17:00:40|114.44|112.64|114.37|112.57|114.45|112.65|114.36|112.56|14
1655398850000|2022-06-16 17:00:50|114.36|112.56|114.39|112.59|114.42|112.62|114.36|112.56|11
1655398860000|2022-06-16 17:01:00|114.4|112.6|114.44|112.64|114.44|112.64|114.39|112.59|12
1655398870000|2022-06-16 17:01:10|114.48|112.68|114.42|112.62|114.48|112.68|114.4|112.6|18
1655398880000|2022-06-16 17:01:20|114.43|112.63|114.42|112.62|114.46|112.66|114.42|112.62|10
1655398890000|2022-06-16 17:01:30|114.41|112.61|114.41|112.61|114.43|112.63|114.41|112.61|17
1655398900000|2022-06-16 17:01:40|114.42|112.62|114.46|112.66|114.48|112.68|114.41|112.61|11
1655398910000|2022-06-16 17:01:50|114.41|112.61|114.44|112.64|114.45|112.65|114.4|112.6|17
1655398920000|2022-06-16 17:02:00|114.43|112.63|114.41|112.61|114.46|112.66|114.4|112.6|15
1655398930000|2022-06-16 17:02:10|114.4|112.6|114.35|112.55|114.4|112.6|114.35|112.55|6
1655398940000|2022-06-16 17:02:20|114.36|112.56|114.3|112.5|114.36|112.56|114.24|112.44|12
1655398950000|2022-06-16 17:02:30|114.29|112.49|114.31|112.51|114.32|112.52|114.27|112.47|15
1655398960000|2022-06-16 17:02:40|114.3|112.5|114.28|112.48|114.3|112.5|114.26|112.46|11
1655398970000|2022-06-16 17:02:50|114.27|112.47|114.28|112.48|114.28|112.48|114.25|112.45|11
1655398980000|2022-06-16 17:03:00|114.29|112.49|114.35|112.55|114.36|112.56|114.29|112.49|13
1655398990000|2022-06-16 17:03:10|114.33|112.53|114.29|112.49|114.33|112.53|114.28|112.48|9
1655399000000|2022-06-16 17:03:20|114.28|112.48|114.17|112.37|114.29|112.49|114.13|112.33|14
1655399010000|2022-06-16 17:03:30|114.16|112.36|114.15|112.35|114.16|112.36|114.12|112.32|9
1655399020000|2022-06-16 17:03:40|114.16|112.36|114.16|112.36|114.18|112.38|114.14|112.34|9
1655399030000|2022-06-16 17:03:50|114.15|112.35|114.14|112.34|114.16|112.36|114.13|112.33|9
1655399040000|2022-06-16 17:04:00|114.13|112.33|114.06|112.26|114.13|112.33|114.06|112.26|6
1655399050000|2022-06-16 17:04:10|114.05|112.25|114.06|112.26|114.07|112.27|114.03|112.23|15
1655399060000|2022-06-16 17:04:20|114.05|112.25|114.05|112.25|114.06|112.26|114.05|112.25|3
1655399070000|2022-06-16 17:04:30|114.06|112.26|114.05|112.25|114.07|112.27|114.05|112.25|8
1655399080000|2022-06-16 17:04:40|114.06|112.26|114.07|112.27|114.09|112.29|114.06|112.26|7
1655399090000|2022-06-16 17:04:50|114.09|112.29|114.12|112.32|114.12|112.32|114.09|112.29|6
1655399100000|2022-06-16 17:05:00|114.11|112.31|113.99|112.19|114.13|112.33|113.99|112.19|16
1655399110000|2022-06-16 17:05:10|114.01|112.21|114.06|112.26|114.06|112.26|114.01|112.21|18
1655399120000|2022-06-16 17:05:20|114.08|112.28|114.09|112.29|114.11|112.31|114.04|112.24|11
1655399130000|2022-06-16 17:05:30|114.1|112.3|114.08|112.28|114.1|112.3|114.08|112.28|5
1655399140000|2022-06-16 17:05:40|114.09|112.29|114.15|112.35|114.15|112.35|114.09|112.29|8
1655399150000|2022-06-16 17:05:50|114.13|112.33|114.11|112.31|114.14|112.34|114.1|112.3|8
1655399160000|2022-06-16 17:06:00|114.1|112.3|114.09|112.29|114.11|112.31|114.07|112.27|9
1655399170000|2022-06-16 17:06:10|114.08|112.28|114.05|112.25|114.08|112.28|114.05|112.25|9
1655399180000|2022-06-16 17:06:20|114.06|112.26|114.1|112.3|114.1|112.3|114.01|112.21|10
1655399190000|2022-06-16 17:06:30|114.09|112.29|114.05|112.25|114.09|112.29|114.04|112.24|10
1655399200000|2022-06-16 17:06:40|114.06|112.26|114.06|112.26|114.07|112.27|114.05|112.25|7
1655399210000|2022-06-16 17:06:50|114.07|112.27|114.13|112.33|114.13|112.33|114.07|112.27|11
1655399220000|2022-06-16 17:07:00|114.16|112.36|114.27|112.47|114.27|112.47|114.16|112.36|21
1655399230000|2022-06-16 17:07:10|114.25|112.45|114.29|112.49|114.29|112.49|114.25|112.45|5
1655399240000|2022-06-16 17:07:20|114.3|112.5|114.29|112.49|114.31|112.51|114.28|112.48|8
1655399250000|2022-06-16 17:07:30|114.28|112.48|114.3|112.5|114.31|112.51|114.26|112.46|7
1655399260000|2022-06-16 17:07:40|114.31|112.51|114.37|112.57|114.38|112.58|114.31|112.51|7
1655399270000|2022-06-16 17:07:50|114.36|112.56|114.34|112.54|114.37|112.57|114.32|112.52|10
1655399280000|2022-06-16 17:08:00|114.35|112.55|114.43|112.63|114.44|112.64|114.35|112.55|11
1655399290000|2022-06-16 17:08:10|114.44|112.64|114.43|112.63|114.44|112.64|114.42|112.62|6
1655399300000|2022-06-16 17:08:20|114.42|112.62|114.44|112.64|114.44|112.64|114.42|112.62|3
1655399310000|2022-06-16 17:08:30|114.45|112.65|114.46|112.66|114.47|112.67|114.45|112.65|7
1655399320000|2022-06-16 17:08:40|114.45|112.65|114.45|112.65|114.46|112.66|114.45|112.65|7
1655399330000|2022-06-16 17:08:50|114.46|112.66|114.47|112.67|114.47|112.67|114.45|112.65|7
1655399340000|2022-06-16 17:09:00|114.48|112.68|114.47|112.67|114.48|112.68|114.47|112.67|4
1655399350000|2022-06-16 17:09:10|114.48|112.68|114.49|112.69|114.49|112.69|114.48|112.68|2
1655399360000|2022-06-16 17:09:20|114.48|112.68|114.5|112.7|114.5|112.7|114.47|112.67|9
1655399370000|2022-06-16 17:09:30|114.49|112.69|114.5|112.7|114.51|112.71|114.48|112.68|10
1655399380000|2022-06-16 17:09:40|114.51|112.71|114.55|112.75|114.55|112.75|114.51|112.71|7
1655399390000|2022-06-16 17:09:50|114.6|112.8|114.64|112.84|114.64|112.84|114.6|112.8|9
1655399400000|2022-06-16 17:10:00|114.62|112.82|114.69|112.89|114.7|112.9|114.62|112.82|13
1655399410000|2022-06-16 17:10:10|114.68|112.88|114.64|112.84|114.68|112.88|114.64|112.84|4
1655399420000|2022-06-16 17:10:20|114.62|112.82|114.61|112.81|114.62|112.82|114.6|112.8|8
1655399430000|2022-06-16 17:10:30|114.62|112.82|114.6|112.8|114.63|112.83|114.6|112.8|9
1655399440000|2022-06-16 17:10:40|114.61|112.81|114.73|112.93|114.73|112.93|114.61|112.81|16
1655399450000|2022-06-16 17:10:50|114.72|112.92|114.71|112.91|114.72|112.92|114.7|112.9|12
1655399460000|2022-06-16 17:11:00|114.72|112.92|114.73|112.93|114.74|112.94|114.72|112.92|12
1655399470000|2022-06-16 17:11:10|114.72|112.92|114.72|112.92|114.73|112.93|114.71|112.91|7
1655399480000|2022-06-16 17:11:20|114.71|112.91|114.72|112.92|114.72|112.92|114.71|112.91|6
1655399490000|2022-06-16 17:11:30|114.71|112.91|114.72|112.92|114.72|112.92|114.71|112.91|2
1655399500000|2022-06-16 17:11:40|114.73|112.93|114.8|113|114.8|113|114.73|112.93|5
1655399510000|2022-06-16 17:11:50|114.81|113.01|114.93|113.13|114.94|113.14|114.81|113.01|11
1655399520000|2022-06-16 17:12:00|114.94|113.14|114.96|113.16|114.96|113.16|114.94|113.14|5
1655399530000|2022-06-16 17:12:10|114.95|113.15|114.78|112.98|114.95|113.15|114.77|112.97|15
1655399540000|2022-06-16 17:12:20|114.77|112.97|114.98|113.18|114.98|113.18|114.77|112.97|7
1655399550000|2022-06-16 17:12:30|114.97|113.17|114.96|113.16|114.97|113.17|114.96|113.16|2
1655399560000|2022-06-16 17:12:40|114.95|113.15|114.9|113.1|114.95|113.15|114.87|113.07|13
1655399570000|2022-06-16 17:12:50|114.89|113.09|114.97|113.17|115|113.2|114.89|113.09|16
1655399580000|2022-06-16 17:13:00|114.96|113.16|114.9|113.1|114.96|113.16|114.86|113.06|10
1655399590000|2022-06-16 17:13:10|114.91|113.11|115|113.2|115|113.2|114.89|113.09|18
1655399600000|2022-06-16 17:13:20|114.99|113.19|114.99|113.19|114.99|113.19|114.97|113.17|11
1655399610000|2022-06-16 17:13:30|114.98|113.18|114.92|113.12|114.98|113.18|114.92|113.12|9
1655399620000|2022-06-16 17:13:40|114.9|113.1|114.87|113.07|114.92|113.12|114.87|113.07|9
1655399630000|2022-06-16 17:13:50|114.88|113.08|114.88|113.08|114.89|113.09|114.87|113.07|5
1655399640000|2022-06-16 17:14:00|114.89|113.09|114.89|113.09|114.92|113.12|114.88|113.08|13
1655399650000|2022-06-16 17:14:10|114.9|113.1|114.9|113.1|114.9|113.1|114.9|113.1|1
1655399660000|2022-06-16 17:14:20|114.91|113.11|114.97|113.17|114.97|113.17|114.9|113.1|10
1655399670000|2022-06-16 17:14:30|114.98|113.18|114.97|113.17|114.98|113.18|114.96|113.16|6
1655399680000|2022-06-16 17:14:40|114.98|113.18|114.99|113.19|114.99|113.19|114.97|113.17|10
1655399690000|2022-06-16 17:14:50|114.98|113.18|114.98|113.18|114.99|113.19|114.92|113.12|10
1655399700000|2022-06-16 17:15:00|114.97|113.17|114.99|113.19|114.99|113.19|114.95|113.15|9
1655399710000|2022-06-16 17:15:10|114.98|113.18|114.97|113.17|115|113.2|114.95|113.15|9
1655399720000|2022-06-16 17:15:20|114.98|113.18|114.97|113.17|114.98|113.18|114.97|113.17|2
1655399730000|2022-06-16 17:15:30|114.95|113.15|114.97|113.17|114.97|113.17|114.94|113.14|5
1655399740000|2022-06-16 17:15:40|114.96|113.16|114.97|113.17|114.98|113.18|114.96|113.16|4
1655399750000|2022-06-16 17:15:50|114.98|113.18|114.98|113.18|114.98|113.18|114.97|113.17|3
1655399760000|2022-06-16 17:16:00|114.97|113.17|114.91|113.11|114.97|113.17|114.91|113.11|4
1655399770000|2022-06-16 17:16:10|114.89|113.09|114.86|113.06|114.89|113.09|114.86|113.06|6
1655399780000|2022-06-16 17:16:20|114.85|113.05|114.86|113.06|114.86|113.06|114.85|113.05|4
1655399790000|2022-06-16 17:16:30|114.84|113.04|114.78|112.98|114.86|113.06|114.78|112.98|12
1655399800000|2022-06-16 17:16:40|114.79|112.99|114.71|112.91|114.79|112.99|114.7|112.9|8
1655399810000|2022-06-16 17:16:50|114.68|112.88|114.67|112.87|114.68|112.88|114.66|112.86|7
1655399820000|2022-06-16 17:17:00|114.7|112.9|114.77|112.97|114.77|112.97|114.69|112.89|12
1655399830000|2022-06-16 17:17:10|114.81|113.01|114.89|113.09|114.93|113.13|114.8|113|22
1655399840000|2022-06-16 17:17:20|114.88|113.08|114.88|113.08|114.9|113.1|114.88|113.08|6
1655399850000|2022-06-16 17:17:30|114.87|113.07|114.88|113.08|114.89|113.09|114.82|113.02|15
1655399860000|2022-06-16 17:17:40|114.87|113.07|114.89|113.09|114.9|113.1|114.86|113.06|13
1655399870000|2022-06-16 17:17:50|114.9|113.1|114.97|113.17|115.01|113.21|114.9|113.1|16
1655399880000|2022-06-16 17:18:00|114.99|113.19|115.1|113.3|115.12|113.32|114.98|113.18|24
1655399890000|2022-06-16 17:18:10|115.09|113.29|115.07|113.27|115.11|113.31|115.07|113.27|9
1655399900000|2022-06-16 17:18:20|115.06|113.26|115.34|113.54|115.34|113.54|115.02|113.22|24
1655399910000|2022-06-16 17:18:30|115.36|113.56|115.23|113.43|115.37|113.57|115.14|113.34|23
1655399920000|2022-06-16 17:18:40|115.22|113.42|115.08|113.28|115.22|113.42|115.06|113.26|15
1655399930000|2022-06-16 17:18:50|115.07|113.27|115.18|113.38|115.18|113.38|115.06|113.26|17
1655399940000|2022-06-16 17:19:00|115.17|113.37|115.11|113.31|115.2|113.4|115.11|113.31|18
1655399950000|2022-06-16 17:19:10|115.1|113.3|115.07|113.27|115.12|113.32|115.06|113.26|11
1655399960000|2022-06-16 17:19:20|115.08|113.28|115|113.2|115.08|113.28|114.99|113.19|16
1655399970000|2022-06-16 17:19:30|114.99|113.19|114.89|113.09|114.99|113.19|114.88|113.08|13
1655399980000|2022-06-16 17:19:40|114.9|113.1|114.82|113.02|114.9|113.1|114.82|113.02|8
1655399990000|2022-06-16 17:19:50|114.78|112.98|114.75|112.95|114.82|113.02|114.75|112.95|10
1655400000000|2022-06-16 17:20:00|114.77|112.97|114.8|113|114.8|113|114.75|112.95|5
1655400010000|2022-06-16 17:20:10|114.84|113.04|114.86|113.06|114.92|113.12|114.84|113.04|17
1655400020000|2022-06-16 17:20:20|114.85|113.05|114.68|112.88|114.86|113.06|114.68|112.88|18
1655400030000|2022-06-16 17:20:30|114.67|112.87|114.69|112.89|114.69|112.89|114.64|112.84|11
1655400040000|2022-06-16 17:20:40|114.68|112.88|114.79|112.99|114.79|112.99|114.68|112.88|17
1655400050000|2022-06-16 17:20:50|114.8|113|114.86|113.06|114.86|113.06|114.79|112.99|11
1655400060000|2022-06-16 17:21:00|114.85|113.05|114.8|113|114.85|113.05|114.8|113|4
1655400070000|2022-06-16 17:21:10|114.79|112.99|114.77|112.97|114.79|112.99|114.77|112.97|3
1655400080000|2022-06-16 17:21:20|114.75|112.95|114.76|112.96|114.77|112.97|114.75|112.95|6
1655400090000|2022-06-16 17:21:30|114.75|112.95|114.87|113.07|114.87|113.07|114.75|112.95|9
1655400100000|2022-06-16 17:21:40|114.86|113.06|114.79|112.99|114.87|113.07|114.79|112.99|13
1655400110000|2022-06-16 17:21:50|114.8|113|114.82|113.02|114.83|113.03|114.8|113|11
1655400120000|2022-06-16 17:22:00|114.81|113.01|114.79|112.99|114.81|113.01|114.77|112.97|7
1655400130000|2022-06-16 17:22:10|114.78|112.98|114.88|113.08|114.88|113.08|114.78|112.98|8
1655400140000|2022-06-16 17:22:20|114.87|113.07|114.85|113.05|114.87|113.07|114.82|113.02|5
1655400150000|2022-06-16 17:22:30|114.84|113.04|114.85|113.05|114.86|113.06|114.84|113.04|8
1655400160000|2022-06-16 17:22:40|114.84|113.04|114.83|113.03|114.84|113.04|114.82|113.02|4
1655400170000|2022-06-16 17:22:50|114.82|113.02|114.84|113.04|114.86|113.06|114.82|113.02|6
1655400180000|2022-06-16 17:23:00|114.83|113.03|114.83|113.03|114.86|113.06|114.8|113|16
1655400190000|2022-06-16 17:23:10|114.82|113.02|114.83|113.03|114.83|113.03|114.8|113|7
1655400200000|2022-06-16 17:23:20|114.82|113.02|114.82|113.02|114.82|113.02|114.81|113.01|3
1655400210000|2022-06-16 17:23:30|114.83|113.03|114.87|113.07|114.87|113.07|114.83|113.03|4
1655400220000|2022-06-16 17:23:40|114.86|113.06|114.83|113.03|114.86|113.06|114.82|113.02|14
1655400230000|2022-06-16 17:23:50|114.84|113.04|114.88|113.08|114.88|113.08|114.84|113.04|6
1655400250000|2022-06-16 17:24:10|114.87|113.07|114.86|113.06|114.87|113.07|114.85|113.05|4
1655400260000|2022-06-16 17:24:20|114.85|113.05|114.82|113.02|114.87|113.07|114.82|113.02|11
1655400270000|2022-06-16 17:24:30|114.81|113.01|114.79|112.99|114.82|113.02|114.79|112.99|11
1655400280000|2022-06-16 17:24:40|114.78|112.98|114.58|112.78|114.82|113.02|114.56|112.76|14
1655400290000|2022-06-16 17:24:50|114.57|112.77|114.56|112.76|114.57|112.77|114.54|112.74|6
1655400300000|2022-06-16 17:25:00|114.55|112.75|114.5|112.7|114.56|112.76|114.48|112.68|13
1655400310000|2022-06-16 17:25:10|114.52|112.72|114.59|112.79|114.59|112.79|114.49|112.69|8
1655400320000|2022-06-16 17:25:20|114.6|112.8|114.68|112.88|114.7|112.9|114.6|112.8|15
1655400330000|2022-06-16 17:25:30|114.69|112.89|114.54|112.74|114.69|112.89|114.54|112.74|11
1655400340000|2022-06-16 17:25:40|114.55|112.75|114.5|112.7|114.55|112.75|114.5|112.7|5
1655400350000|2022-06-16 17:25:50|114.48|112.68|114.85|113.05|114.85|113.05|114.47|112.67|12
1655400360000|2022-06-16 17:26:00|114.88|113.08|114.89|113.09|114.89|113.09|114.83|113.03|15
1655400370000|2022-06-16 17:26:10|114.9|113.1|114.92|113.12|114.94|113.14|114.88|113.08|12
1655400380000|2022-06-16 17:26:20|114.89|113.09|114.89|113.09|114.9|113.1|114.89|113.09|3
1655400390000|2022-06-16 17:26:30|114.88|113.08|114.88|113.08|114.88|113.08|114.86|113.06|7
1655400400000|2022-06-16 17:26:40|114.89|113.09|114.9|113.1|114.91|113.11|114.87|113.07|10
1655400410000|2022-06-16 17:26:50|114.91|113.11|114.88|113.08|114.94|113.14|114.87|113.07|12
1655400420000|2022-06-16 17:27:00|114.89|113.09|114.91|113.11|114.92|113.12|114.88|113.08|7
1655400430000|2022-06-16 17:27:10|114.9|113.1|114.89|113.09|114.9|113.1|114.89|113.09|4
1655400440000|2022-06-16 17:27:20|114.88|113.08|114.89|113.09|114.9|113.1|114.86|113.06|10
1655400450000|2022-06-16 17:27:30|114.9|113.1|114.87|113.07|114.9|113.1|114.86|113.06|9
1655400460000|2022-06-16 17:27:40|114.89|113.09|114.91|113.11|114.94|113.14|114.89|113.09|13
1655400470000|2022-06-16 17:27:50|114.9|113.1|114.94|113.14|114.97|113.17|114.89|113.09|12
1655400480000|2022-06-16 17:28:00|114.95|113.15|115.1|113.3|115.13|113.33|114.95|113.15|23
1655400490000|2022-06-16 17:28:10|115.11|113.31|115.12|113.32|115.15|113.35|115.11|113.31|21
1655400500000|2022-06-16 17:28:20|115.13|113.33|115.23|113.43|115.25|113.45|115.11|113.31|15
1655400510000|2022-06-16 17:28:30|115.21|113.41|115.13|113.33|115.22|113.42|115.11|113.31|13
1655400520000|2022-06-16 17:28:40|115.14|113.34|115.4|113.6|115.42|113.62|115.13|113.33|24
1655400530000|2022-06-16 17:28:50|115.43|113.63|115.35|113.55|115.43|113.63|115.31|113.51|16
1655400540000|2022-06-16 17:29:00|115.34|113.54|115.59|113.79|115.62|113.82|115.33|113.53|18
1655400550000|2022-06-16 17:29:10|115.58|113.78|115.6|113.8|115.64|113.84|115.57|113.77|23
1655400560000|2022-06-16 17:29:20|115.59|113.79|115.5|113.7|115.63|113.83|115.5|113.7|21
1655400570000|2022-06-16 17:29:30|115.51|113.71|115.48|113.68|115.53|113.73|115.48|113.68|15
1655400580000|2022-06-16 17:29:40|115.5|113.7|115.47|113.67|115.51|113.71|115.47|113.67|13
1655400590000|2022-06-16 17:29:50|115.48|113.68|115.49|113.69|115.51|113.71|115.48|113.68|7
1655400600000|2022-06-16 17:30:00|115.5|113.7|115.31|113.51|115.5|113.7|115.3|113.5|18
1655400610000|2022-06-16 17:30:10|115.3|113.5|115.32|113.52|115.33|113.53|115.3|113.5|12
1655400620000|2022-06-16 17:30:20|115.31|113.51|115.44|113.64|115.44|113.64|115.3|113.5|17
1655400630000|2022-06-16 17:30:30|115.45|113.65|115.48|113.68|115.48|113.68|115.43|113.63|16
1655400640000|2022-06-16 17:30:40|115.47|113.67|115.62|113.82|115.62|113.82|115.45|113.65|23
1655400650000|2022-06-16 17:30:50|115.64|113.84|115.67|113.87|115.67|113.87|115.62|113.82|18
1655400660000|2022-06-16 17:31:00|115.66|113.86|115.63|113.83|115.67|113.87|115.63|113.83|5
1655400670000|2022-06-16 17:31:10|115.64|113.84|115.58|113.78|115.64|113.84|115.57|113.77|15
1655400680000|2022-06-16 17:31:20|115.57|113.77|115.61|113.81|115.61|113.81|115.56|113.76|12
1655400690000|2022-06-16 17:31:30|115.62|113.82|115.58|113.78|115.62|113.82|115.57|113.77|13
1655400700000|2022-06-16 17:31:40|115.57|113.77|115.5|113.7|115.6|113.8|115.5|113.7|19
1655400710000|2022-06-16 17:31:50|115.49|113.69|115.47|113.67|115.5|113.7|115.42|113.62|14
1655400720000|2022-06-16 17:32:00|115.48|113.68|115.24|113.44|115.49|113.69|115.22|113.42|17
1655400730000|2022-06-16 17:32:10|115.22|113.42|115.22|113.42|115.22|113.42|115.16|113.36|19
1655400740000|2022-06-16 17:32:20|115.21|113.41|115.25|113.45|115.25|113.45|115.21|113.41|8
1655400750000|2022-06-16 17:32:30|115.24|113.44|115.25|113.45|115.25|113.45|115.23|113.43|10
1655400760000|2022-06-16 17:32:40|115.27|113.47|115.48|113.68|115.5|113.7|115.27|113.47|19
1655400770000|2022-06-16 17:32:50|115.49|113.69|115.5|113.7|115.51|113.71|115.43|113.63|22
1655400780000|2022-06-16 17:33:00|115.51|113.71|115.59|113.79|115.59|113.79|115.51|113.71|13
1655400790000|2022-06-16 17:33:10|115.58|113.78|115.58|113.78|115.61|113.81|115.56|113.76|13
1655400800000|2022-06-16 17:33:20|115.56|113.76|115.51|113.71|115.56|113.76|115.48|113.68|12
1655400810000|2022-06-16 17:33:30|115.52|113.72|115.63|113.83|115.63|113.83|115.52|113.72|9
1655400820000|2022-06-16 17:33:40|115.62|113.82|115.63|113.83|115.63|113.83|115.56|113.76|14
1655400830000|2022-06-16 17:33:50|115.62|113.82|115.6|113.8|115.63|113.83|115.59|113.79|11
1655400840000|2022-06-16 17:34:00|115.59|113.79|115.62|113.82|115.65|113.85|115.59|113.79|15
1655400850000|2022-06-16 17:34:10|115.63|113.83|115.62|113.82|115.64|113.84|115.62|113.82|12
1655400860000|2022-06-16 17:34:20|115.63|113.83|115.63|113.83|115.63|113.83|115.62|113.82|3
1655400870000|2022-06-16 17:34:30|115.65|113.85|115.71|113.91|115.71|113.91|115.65|113.85|15
1655400880000|2022-06-16 17:34:40|115.7|113.9|115.69|113.89|115.7|113.9|115.66|113.86|7
1655400890000|2022-06-16 17:34:50|115.67|113.87|115.73|113.93|115.73|113.93|115.66|113.86|8
1655400900000|2022-06-16 17:35:00|115.72|113.92|115.72|113.92|115.72|113.92|115.72|113.92|1
1655400910000|2022-06-16 17:35:10|115.69|113.89|115.67|113.87|115.69|113.89|115.67|113.87|9
1655400920000|2022-06-16 17:35:20|115.66|113.86|115.69|113.89|115.69|113.89|115.65|113.85|21
1655400930000|2022-06-16 17:35:30|115.68|113.88|115.64|113.84|115.69|113.89|115.59|113.79|12
1655400940000|2022-06-16 17:35:40|115.63|113.83|115.6|113.8|115.63|113.83|115.6|113.8|8
1655400950000|2022-06-16 17:35:50|115.59|113.79|115.32|113.52|115.6|113.8|115.29|113.49|11
1655400960000|2022-06-16 17:36:00|115.31|113.51|115.17|113.37|115.31|113.51|115.16|113.36|15
1655400970000|2022-06-16 17:36:10|115.16|113.36|115.3|113.5|115.32|113.52|115.16|113.36|17
1655400980000|2022-06-16 17:36:20|115.28|113.48|115.19|113.39|115.28|113.48|115.19|113.39|12
1655400990000|2022-06-16 17:36:30|115.17|113.37|115.09|113.29|115.17|113.37|115.08|113.28|6
1655401000000|2022-06-16 17:36:40|115.08|113.28|115.1|113.3|115.13|113.33|115.08|113.28|6
1655401010000|2022-06-16 17:36:50|115.11|113.31|115.09|113.29|115.17|113.37|115.09|113.29|14
1655401020000|2022-06-16 17:37:00|115.1|113.3|115.11|113.31|115.12|113.32|115.09|113.29|15
1655401030000|2022-06-16 17:37:10|115.12|113.32|115.09|113.29|115.12|113.32|115.08|113.28|14
1655401040000|2022-06-16 17:37:20|115.08|113.28|115.09|113.29|115.09|113.29|115.08|113.28|4
1655401050000|2022-06-16 17:37:30|115.1|113.3|115.18|113.38|115.19|113.39|115.1|113.3|12
1655401060000|2022-06-16 17:37:40|115.17|113.37|115.18|113.38|115.18|113.38|115.16|113.36|9
1655401070000|2022-06-16 17:37:50|115.17|113.37|115.19|113.39|115.2|113.4|115.17|113.37|5
1655401080000|2022-06-16 17:38:00|115.2|113.4|115.17|113.37|115.21|113.41|115.17|113.37|6
1655401090000|2022-06-16 17:38:10|115.18|113.38|115.2|113.4|115.24|113.44|115.17|113.37|12
1655401100000|2022-06-16 17:38:20|115.19|113.39|115.09|113.29|115.19|113.39|115.09|113.29|9
1655401110000|2022-06-16 17:38:30|115.08|113.28|115.11|113.31|115.11|113.31|115.08|113.28|3
1655401120000|2022-06-16 17:38:40|115.12|113.32|115.16|113.36|115.17|113.37|115.1|113.3|11
1655401130000|2022-06-16 17:38:50|115.17|113.37|115.12|113.32|115.17|113.37|115.12|113.32|7
1655401140000|2022-06-16 17:39:00|115.11|113.31|115.1|113.3|115.14|113.34|115.1|113.3|10
1655401150000|2022-06-16 17:39:10|115.11|113.31|115.24|113.44|115.25|113.45|115.11|113.31|10
1655401160000|2022-06-16 17:39:20|115.23|113.43|115.18|113.38|115.23|113.43|115.16|113.36|9
1655401170000|2022-06-16 17:39:30|115.16|113.36|115.17|113.37|115.17|113.37|115.14|113.34|7
1655401180000|2022-06-16 17:39:40|115.18|113.38|115.14|113.34|115.18|113.38|115.12|113.32|12
1655401190000|2022-06-16 17:39:50|115.13|113.33|115.2|113.4|115.2|113.4|115.13|113.33|8
1655401200000|2022-06-16 17:40:00|115.19|113.39|115.18|113.38|115.19|113.39|115.18|113.38|2
1655401210000|2022-06-16 17:40:10|115.17|113.37|115.15|113.35|115.18|113.38|115.13|113.33|11
1655401220000|2022-06-16 17:40:20|115.16|113.36|115.2|113.4|115.21|113.41|115.15|113.35|8
1655401230000|2022-06-16 17:40:30|115.19|113.39|115.21|113.41|115.21|113.41|115.19|113.39|3
1655401240000|2022-06-16 17:40:40|115.2|113.4|115.19|113.39|115.2|113.4|115.19|113.39|2
1655401250000|2022-06-16 17:40:50|115.18|113.38|115.17|113.37|115.18|113.38|115.17|113.37|4
1655401260000|2022-06-16 17:41:00|115.16|113.36|115.06|113.26|115.16|113.36|115.06|113.26|10
1655401270000|2022-06-16 17:41:10|115.05|113.25|114.9|113.1|115.06|113.26|114.9|113.1|17
1655401280000|2022-06-16 17:41:20|114.89|113.09|114.83|113.03|114.89|113.09|114.83|113.03|13
1655401290000|2022-06-16 17:41:30|114.84|113.04|114.85|113.05|114.86|113.06|114.82|113.02|8
1655401300000|2022-06-16 17:41:40|114.84|113.04|114.68|112.88|114.84|113.04|114.68|112.88|12
1655401310000|2022-06-16 17:41:50|114.69|112.89|114.7|112.9|114.7|112.9|114.68|112.88|8
1655401320000|2022-06-16 17:42:00|114.71|112.91|114.7|112.9|114.72|112.92|114.68|112.88|20
1655401330000|2022-06-16 17:42:10|114.71|112.91|114.75|112.95|114.79|112.99|114.71|112.91|14
1655401340000|2022-06-16 17:42:20|114.76|112.96|114.74|112.94|114.78|112.98|114.72|112.92|15
1655401350000|2022-06-16 17:42:30|114.72|112.92|114.75|112.95|114.76|112.96|114.7|112.9|10
1655401360000|2022-06-16 17:42:40|114.74|112.94|114.77|112.97|114.79|112.99|114.74|112.94|12
1655401370000|2022-06-16 17:42:50|114.78|112.98|114.79|112.99|114.79|112.99|114.77|112.97|4
1655401380000|2022-06-16 17:43:00|114.78|112.98|114.79|112.99|114.8|113|114.77|112.97|12
1655401390000|2022-06-16 17:43:10|114.81|113.01|114.74|112.94|114.81|113.01|114.73|112.93|14
1655401400000|2022-06-16 17:43:20|114.73|112.93|114.68|112.88|114.74|112.94|114.64|112.84|14
1655401410000|2022-06-16 17:43:30|114.66|112.86|114.67|112.87|114.68|112.88|114.66|112.86|4
1655401420000|2022-06-16 17:43:40|114.63|112.83|114.6|112.8|114.64|112.84|114.6|112.8|5
1655401430000|2022-06-16 17:43:50|114.61|112.81|114.59|112.79|114.63|112.83|114.58|112.78|9
1655401440000|2022-06-16 17:44:00|114.58|112.78|114.59|112.79|114.68|112.88|114.57|112.77|18
1655401450000|2022-06-16 17:44:10|114.58|112.78|114.58|112.78|114.6|112.8|114.57|112.77|11
1655401460000|2022-06-16 17:44:20|114.59|112.79|114.5|112.7|114.59|112.79|114.36|112.56|19
1655401470000|2022-06-16 17:44:30|114.51|112.71|114.5|112.7|114.51|112.71|114.49|112.69|4
1655401480000|2022-06-16 17:44:40|114.51|112.71|114.49|112.69|114.51|112.71|114.47|112.67|12
1655401490000|2022-06-16 17:44:50|114.5|112.7|114.52|112.72|114.52|112.72|114.5|112.7|3
1655401500000|2022-06-16 17:45:00|114.51|112.71|114.48|112.68|114.51|112.71|114.48|112.68|6
1655401510000|2022-06-16 17:45:10|114.49|112.69|114.47|112.67|114.49|112.69|114.47|112.67|8
1655401520000|2022-06-16 17:45:20|114.46|112.66|114.48|112.68|114.48|112.68|114.46|112.66|5
1655401530000|2022-06-16 17:45:30|114.49|112.69|114.56|112.76|114.59|112.79|114.49|112.69|10
1655401540000|2022-06-16 17:45:40|114.57|112.77|114.64|112.84|114.67|112.87|114.56|112.76|12
1655401550000|2022-06-16 17:45:50|114.63|112.83|114.64|112.84|114.65|112.85|114.63|112.83|6
1655401560000|2022-06-16 17:46:00|114.65|112.85|114.61|112.81|114.65|112.85|114.6|112.8|6
1655401570000|2022-06-16 17:46:10|114.6|112.8|114.55|112.75|114.6|112.8|114.55|112.75|9
1655401580000|2022-06-16 17:46:20|114.56|112.76|114.45|112.65|114.56|112.76|114.44|112.64|13
1655401590000|2022-06-16 17:46:30|114.44|112.64|114.37|112.57|114.44|112.64|114.37|112.57|14
1655401600000|2022-06-16 17:46:40|114.38|112.58|114.24|112.44|114.38|112.58|114.24|112.44|13
1655401610000|2022-06-16 17:46:50|114.21|112.41|114.12|112.32|114.21|112.41|114.11|112.31|13
1655401620000|2022-06-16 17:47:00|114.11|112.31|114.07|112.27|114.11|112.31|114.01|112.21|23
1655401630000|2022-06-16 17:47:10|114.06|112.26|114.04|112.24|114.06|112.26|114.02|112.22|9
1655401640000|2022-06-16 17:47:20|114.03|112.23|114.02|112.22|114.06|112.26|114.02|112.22|13
1655401650000|2022-06-16 17:47:30|114.01|112.21|114.15|112.35|114.15|112.35|114.01|112.21|20
1655401660000|2022-06-16 17:47:40|114.18|112.38|114.11|112.31|114.19|112.39|114.09|112.29|14
1655401670000|2022-06-16 17:47:50|114.1|112.3|114.12|112.32|114.12|112.32|114.09|112.29|9
1655401680000|2022-06-16 17:48:00|114.13|112.33|114.26|112.46|114.27|112.47|114.12|112.32|14
1655401690000|2022-06-16 17:48:10|114.27|112.47|114.21|112.41|114.27|112.47|114.21|112.41|13
1655401700000|2022-06-16 17:48:20|114.19|112.39|114.11|112.31|114.19|112.39|114.1|112.3|14
1655401710000|2022-06-16 17:48:30|114.12|112.32|114.09|112.29|114.12|112.32|114.09|112.29|4
1655401720000|2022-06-16 17:48:40|114.08|112.28|114.1|112.3|114.13|112.33|114.07|112.27|18
1655401730000|2022-06-16 17:48:50|114.12|112.32|114.06|112.26|114.16|112.36|114.06|112.26|13
1655401740000|2022-06-16 17:49:00|114.09|112.29|114.02|112.22|114.09|112.29|113.98|112.18|15
1655401750000|2022-06-16 17:49:10|114.01|112.21|114.02|112.22|114.12|112.32|114.01|112.21|15
1655401760000|2022-06-16 17:49:20|114.04|112.24|114.03|112.23|114.17|112.37|114.03|112.23|14
1655401770000|2022-06-16 17:49:30|114.02|112.22|114.11|112.31|114.11|112.31|114.02|112.22|11
1655401780000|2022-06-16 17:49:40|114.12|112.32|114.04|112.24|114.13|112.33|114.03|112.23|14
1655401790000|2022-06-16 17:49:50|114.03|112.23|114.04|112.24|114.04|112.24|114.03|112.23|6
1655401800000|2022-06-16 17:50:00|114.03|112.23|114.03|112.23|114.04|112.24|114.02|112.22|5
1655401810000|2022-06-16 17:50:10|114.01|112.21|113.83|112.03|114.01|112.21|113.76|111.96|11
1655401820000|2022-06-16 17:50:20|113.84|112.04|113.76|111.96|113.86|112.06|113.75|111.95|16
1655401830000|2022-06-16 17:50:30|113.75|111.95|113.8|112|113.8|112|113.75|111.95|7
1655401840000|2022-06-16 17:50:40|113.81|112.01|113.8|112|113.83|112.03|113.79|111.99|10
1655401850000|2022-06-16 17:50:50|113.82|112.02|113.85|112.05|113.85|112.05|113.82|112.02|5
1655401860000|2022-06-16 17:51:00|113.84|112.04|113.83|112.03|113.85|112.05|113.82|112.02|8
1655401870000|2022-06-16 17:51:10|113.82|112.02|113.83|112.03|113.83|112.03|113.82|112.02|2
1655401880000|2022-06-16 17:51:20|113.84|112.04|113.85|112.05|113.86|112.06|113.83|112.03|6
1655401890000|2022-06-16 17:51:30|113.86|112.06|113.85|112.05|113.86|112.06|113.85|112.05|2
1655401900000|2022-06-16 17:51:40|113.86|112.06|113.84|112.04|113.86|112.06|113.84|112.04|3
1655401910000|2022-06-16 17:51:50|113.83|112.03|113.79|111.99|113.84|112.04|113.78|111.98|7
1655401920000|2022-06-16 17:52:00|113.78|111.98|113.73|111.93|113.78|111.98|113.66|111.86|12
1655401930000|2022-06-16 17:52:10|113.74|111.94|113.75|111.95|113.76|111.96|113.72|111.92|13
1655401940000|2022-06-16 17:52:20|113.76|111.96|113.79|111.99|113.79|111.99|113.75|111.95|7
1655401950000|2022-06-16 17:52:30|113.78|111.98|113.83|112.03|113.83|112.03|113.78|111.98|6
1655401960000|2022-06-16 17:52:40|113.86|112.06|113.85|112.05|113.86|112.06|113.84|112.04|4
1655401970000|2022-06-16 17:52:50|113.86|112.06|113.79|111.99|113.86|112.06|113.79|111.99|8
1655401980000|2022-06-16 17:53:00|113.78|111.98|113.84|112.04|113.84|112.04|113.78|111.98|7
1655401990000|2022-06-16 17:53:10|113.83|112.03|113.87|112.07|113.89|112.09|113.83|112.03|6
1655402000000|2022-06-16 17:53:20|113.88|112.08|113.85|112.05|113.88|112.08|113.84|112.04|9
1655402010000|2022-06-16 17:53:30|113.86|112.06|113.85|112.05|113.86|112.06|113.85|112.05|4
1655402020000|2022-06-16 17:53:40|113.84|112.04|113.85|112.05|113.86|112.06|113.84|112.04|10
1655402030000|2022-06-16 17:53:50|113.86|112.06|113.88|112.08|113.88|112.08|113.85|112.05|3
1655402040000|2022-06-16 17:54:00|113.84|112.04|113.84|112.04|113.85|112.05|113.83|112.03|5
1655402050000|2022-06-16 17:54:10|113.85|112.05|113.9|112.1|113.9|112.1|113.85|112.05|5
1655402060000|2022-06-16 17:54:20|113.89|112.09|113.87|112.07|113.9|112.1|113.86|112.06|12
1655402070000|2022-06-16 17:54:30|113.88|112.08|113.87|112.07|113.88|112.08|113.87|112.07|12
1655402080000|2022-06-16 17:54:40|113.88|112.08|113.87|112.07|113.88|112.08|113.87|112.07|12
1655402090000|2022-06-16 17:54:50|113.88|112.08|113.87|112.07|113.88|112.08|113.86|112.06|8
1655402100000|2022-06-16 17:55:00|113.88|112.08|113.83|112.03|113.88|112.08|113.79|111.99|13
1655402110000|2022-06-16 17:55:10|113.82|112.02|113.82|112.02|113.82|112.02|113.79|111.99|5
1655402130000|2022-06-16 17:55:30|113.81|112.01|113.79|111.99|113.82|112.02|113.79|111.99|4
1655402140000|2022-06-16 17:55:40|113.78|111.98|113.78|111.98|113.79|111.99|113.76|111.96|6
1655402150000|2022-06-16 17:55:50|113.79|111.99|113.8|112|113.81|112.01|113.79|111.99|3
1655402160000|2022-06-16 17:56:00|113.79|111.99|113.77|111.97|113.79|111.99|113.77|111.97|3
1655402170000|2022-06-16 17:56:10|113.76|111.96|113.72|111.92|113.76|111.96|113.72|111.92|5
1655402180000|2022-06-16 17:56:20|113.7|111.9|113.7|111.9|113.72|111.92|113.68|111.88|8
1655402190000|2022-06-16 17:56:30|113.71|111.91|113.71|111.91|113.71|111.91|113.69|111.89|10
1655402200000|2022-06-16 17:56:40|113.72|111.92|113.6|111.8|113.72|111.92|113.6|111.8|13
1655402210000|2022-06-16 17:56:50|113.59|111.79|113.61|111.81|113.61|111.81|113.59|111.79|5
1655402220000|2022-06-16 17:57:00|113.6|111.8|113.59|111.79|113.6|111.8|113.55|111.75|8
1655402230000|2022-06-16 17:57:10|113.58|111.78|113.69|111.89|113.72|111.92|113.58|111.78|17
1655402240000|2022-06-16 17:57:20|113.7|111.9|113.72|111.92|113.72|111.92|113.7|111.9|2
1655402250000|2022-06-16 17:57:30|113.71|111.91|113.69|111.89|113.71|111.91|113.68|111.88|5
1655402260000|2022-06-16 17:57:40|113.68|111.88|113.7|111.9|113.7|111.9|113.68|111.88|9
1655402270000|2022-06-16 17:57:50|113.69|111.89|113.65|111.85|113.69|111.89|113.65|111.85|5
1655402280000|2022-06-16 17:58:00|113.63|111.83|113.66|111.86|113.66|111.86|113.62|111.82|10
1655402290000|2022-06-16 17:58:10|113.65|111.85|113.66|111.86|113.67|111.87|113.65|111.85|4
1655402300000|2022-06-16 17:58:20|113.65|111.85|113.65|111.85|113.65|111.85|113.64|111.84|3
1655402310000|2022-06-16 17:58:30|113.66|111.86|113.63|111.83|113.66|111.86|113.63|111.83|8
1655402320000|2022-06-16 17:58:40|113.62|111.82|113.64|111.84|113.65|111.85|113.62|111.82|6
1655402330000|2022-06-16 17:58:50|113.65|111.85|113.64|111.84|113.65|111.85|113.63|111.83|8
1655402340000|2022-06-16 17:59:00|113.63|111.83|113.66|111.86|113.66|111.86|113.63|111.83|6
1655402350000|2022-06-16 17:59:10|113.65|111.85|113.64|111.84|113.65|111.85|113.64|111.84|8
1655402360000|2022-06-16 17:59:20|113.65|111.85|113.63|111.83|113.65|111.85|113.62|111.82|5
1655402370000|2022-06-16 17:59:30|113.64|111.84|113.63|111.83|113.64|111.84|113.63|111.83|6
1655402380000|2022-06-16 17:59:40|113.62|111.82|113.63|111.83|113.63|111.83|113.61|111.81|4
1655402390000|2022-06-16 17:59:50|113.64|111.84|113.69|111.89|113.7|111.9|113.64|111.84|16
1655402400000|2022-06-16 18:00:00|113.68|111.88|113.68|111.88|113.7|111.9|113.67|111.87|9
1655402410000|2022-06-16 18:00:10|113.67|111.87|113.71|111.91|113.71|111.91|113.64|111.84|11
1655402420000|2022-06-16 18:00:20|113.72|111.92|113.66|111.86|113.72|111.92|113.66|111.86|12
1655402430000|2022-06-16 18:00:30|113.68|111.88|113.53|111.73|113.7|111.9|113.53|111.73|16
1655402440000|2022-06-16 18:00:40|113.52|111.72|113.57|111.77|113.57|111.77|113.44|111.64|20
1655402450000|2022-06-16 18:00:50|113.56|111.76|113.53|111.73|113.57|111.77|113.49|111.69|17
1655402460000|2022-06-16 18:01:00|113.51|111.71|113.51|111.71|113.53|111.73|113.49|111.69|16
1655402470000|2022-06-16 18:01:10|113.52|111.72|113.67|111.87|113.7|111.9|113.52|111.72|17
1655402480000|2022-06-16 18:01:20|113.66|111.86|113.69|111.89|113.69|111.89|113.63|111.83|9
1655402490000|2022-06-16 18:01:30|113.68|111.88|113.67|111.87|113.68|111.88|113.64|111.84|9
1655402500000|2022-06-16 18:01:40|113.68|111.88|113.69|111.89|113.7|111.9|113.68|111.88|6
1655402510000|2022-06-16 18:01:50|113.7|111.9|113.71|111.91|113.72|111.92|113.69|111.89|8
1655402520000|2022-06-16 18:02:00|113.69|111.89|113.69|111.89|113.69|111.89|113.66|111.86|7
1655402530000|2022-06-16 18:02:10|113.7|111.9|113.7|111.9|113.71|111.91|113.69|111.89|11
1655402540000|2022-06-16 18:02:20|113.69|111.89|113.69|111.89|113.71|111.91|113.68|111.88|11
1655402550000|2022-06-16 18:02:30|113.7|111.9|113.65|111.85|113.7|111.9|113.65|111.85|11
1655402560000|2022-06-16 18:02:40|113.63|111.83|113.61|111.81|113.64|111.84|113.6|111.8|11
1655402570000|2022-06-16 18:02:50|113.6|111.8|113.62|111.82|113.63|111.83|113.6|111.8|4
1655402580000|2022-06-16 18:03:00|113.6|111.8|113.65|111.85|113.65|111.85|113.6|111.8|8
1655402590000|2022-06-16 18:03:10|113.66|111.86|113.73|111.93|113.81|112.01|113.66|111.86|18
1655402600000|2022-06-16 18:03:20|113.75|111.95|113.67|111.87|113.75|111.95|113.67|111.87|12
1655402610000|2022-06-16 18:03:30|113.69|111.89|113.67|111.87|113.69|111.89|113.67|111.87|3
1655402620000|2022-06-16 18:03:40|113.68|111.88|113.78|111.98|113.78|111.98|113.68|111.88|14
1655402630000|2022-06-16 18:03:50|113.79|111.99|113.82|112.02|113.84|112.04|113.79|111.99|6
1655402640000|2022-06-16 18:04:00|113.81|112.01|113.77|111.97|113.81|112.01|113.76|111.96|10
1655402650000|2022-06-16 18:04:10|113.79|111.99|113.81|112.01|113.82|112.02|113.79|111.99|7
1655402660000|2022-06-16 18:04:20|113.82|112.02|113.8|112|113.82|112.02|113.8|112|3
1655402670000|2022-06-16 18:04:30|113.79|111.99|113.75|111.95|113.79|111.99|113.74|111.94|10
1655402680000|2022-06-16 18:04:40|113.76|111.96|113.79|111.99|113.79|111.99|113.75|111.95|9
1655402690000|2022-06-16 18:04:50|113.78|111.98|113.7|111.9|113.78|111.98|113.7|111.9|8
1655402700000|2022-06-16 18:05:00|113.71|111.91|113.71|111.91|113.72|111.92|113.69|111.89|7
1655402710000|2022-06-16 18:05:10|113.7|111.9|113.71|111.91|113.71|111.91|113.69|111.89|6
1655402720000|2022-06-16 18:05:20|113.72|111.92|113.73|111.93|113.73|111.93|113.72|111.92|4
1655402730000|2022-06-16 18:05:30|113.74|111.94|113.81|112.01|113.82|112.02|113.74|111.94|10
1655402740000|2022-06-16 18:05:40|113.8|112|113.79|111.99|113.81|112.01|113.79|111.99|4
1655402750000|2022-06-16 18:05:50|113.78|111.98|113.76|111.96|113.79|111.99|113.74|111.94|12
1655402760000|2022-06-16 18:06:00|113.77|111.97|113.72|111.92|113.77|111.97|113.72|111.92|14
1655402770000|2022-06-16 18:06:10|113.71|111.91|113.72|111.92|113.72|111.92|113.71|111.91|2
1655402780000|2022-06-16 18:06:20|113.71|111.91|113.44|111.64|113.71|111.91|113.36|111.56|14
1655402790000|2022-06-16 18:06:30|113.4|111.6|113.32|111.52|113.43|111.63|113.32|111.52|17
1655402800000|2022-06-16 18:06:40|113.31|111.51|113.32|111.52|113.32|111.52|113.31|111.51|8
1655402810000|2022-06-16 18:06:50|113.31|111.51|113.31|111.51|113.36|111.56|113.29|111.49|14
1655402820000|2022-06-16 18:07:00|113.3|111.5|113.23|111.43|113.3|111.5|113.21|111.41|12
1655402830000|2022-06-16 18:07:10|113.26|111.46|113.24|111.44|113.27|111.47|113.23|111.43|16
1655402840000|2022-06-16 18:07:20|113.26|111.46|113.25|111.45|113.29|111.49|113.24|111.44|15
1655402850000|2022-06-16 18:07:30|113.24|111.44|113.06|111.26|113.24|111.44|113.05|111.25|21
1655402860000|2022-06-16 18:07:40|113.07|111.27|112.98|111.18|113.09|111.29|112.98|111.18|15
1655402870000|2022-06-16 18:07:50|112.97|111.17|113.02|111.22|113.03|111.23|112.97|111.17|7
1655402880000|2022-06-16 18:08:00|113.01|111.21|112.99|111.19|113.02|111.22|112.98|111.18|15
1655402890000|2022-06-16 18:08:10|112.97|111.17|113.02|111.22|113.03|111.23|112.97|111.17|12
1655402900000|2022-06-16 18:08:20|113.04|111.24|113.07|111.27|113.1|111.3|113.04|111.24|6
1655402910000|2022-06-16 18:08:30|113.08|111.28|113.18|111.38|113.18|111.38|113.08|111.28|11
1655402920000|2022-06-16 18:08:40|113.17|111.37|113.21|111.41|113.23|111.43|113.17|111.37|16
1655402930000|2022-06-16 18:08:50|113.2|111.4|113.15|111.35|113.2|111.4|113.15|111.35|11
1655402940000|2022-06-16 18:09:00|113.16|111.36|113.25|111.45|113.3|111.5|113.16|111.36|14
1655402950000|2022-06-16 18:09:10|113.26|111.46|113.29|111.49|113.31|111.51|113.26|111.46|15
1655402960000|2022-06-16 18:09:20|113.3|111.5|113.29|111.49|113.31|111.51|113.27|111.47|10
1655402970000|2022-06-16 18:09:30|113.3|111.5|113.31|111.51|113.31|111.51|113.22|111.42|16
1655402980000|2022-06-16 18:09:40|113.3|111.5|113.39|111.59|113.39|111.59|113.3|111.5|15
1655402990000|2022-06-16 18:09:50|113.4|111.6|113.39|111.59|113.4|111.6|113.38|111.58|6
1655403000000|2022-06-16 18:10:00|113.4|111.6|113.48|111.68|113.48|111.68|113.4|111.6|12
1655403010000|2022-06-16 18:10:10|113.49|111.69|113.4|111.6|113.59|111.79|113.39|111.59|22
1655403020000|2022-06-16 18:10:20|113.41|111.61|113.21|111.41|113.41|111.61|113.21|111.41|21
1655403030000|2022-06-16 18:10:30|113.2|111.4|113.2|111.4|113.22|111.42|113.19|111.39|13
1655403040000|2022-06-16 18:10:40|113.19|111.39|113.23|111.43|113.23|111.43|113.18|111.38|7
1655403050000|2022-06-16 18:10:50|113.22|111.42|113.17|111.37|113.22|111.42|113.15|111.35|18
1655403060000|2022-06-16 18:11:00|113.16|111.36|113.21|111.41|113.23|111.43|113.16|111.36|8
1655403070000|2022-06-16 18:11:10|113.22|111.42|113.27|111.47|113.29|111.49|113.2|111.4|8
1655403080000|2022-06-16 18:11:20|113.28|111.48|113.28|111.48|113.3|111.5|113.27|111.47|9
1655403090000|2022-06-16 18:11:30|113.25|111.45|113.26|111.46|113.26|111.46|113.25|111.45|4
1655403100000|2022-06-16 18:11:40|113.22|111.42|113.17|111.37|113.22|111.42|113.16|111.36|10
1655403110000|2022-06-16 18:11:50|113.19|111.39|113.22|111.42|113.22|111.42|113.19|111.39|6
1655403120000|2022-06-16 18:12:00|113.23|111.43|113.31|111.51|113.31|111.51|113.23|111.43|6
1655403130000|2022-06-16 18:12:10|113.3|111.5|113.29|111.49|113.3|111.5|113.26|111.46|8
1655403140000|2022-06-16 18:12:20|113.28|111.48|113.29|111.49|113.29|111.49|113.28|111.48|4
1655403150000|2022-06-16 18:12:30|113.3|111.5|113.29|111.49|113.3|111.5|113.29|111.49|2
1655403160000|2022-06-16 18:12:40|113.3|111.5|113.26|111.46|113.3|111.5|113.26|111.46|5
1655403170000|2022-06-16 18:12:50|113.27|111.47|113.3|111.5|113.3|111.5|113.27|111.47|8
1655403180000|2022-06-16 18:13:00|113.29|111.49|113.3|111.5|113.32|111.52|113.27|111.47|10
1655403190000|2022-06-16 18:13:10|113.29|111.49|113.28|111.48|113.3|111.5|113.28|111.48|5
1655403200000|2022-06-16 18:13:20|113.29|111.49|113.28|111.48|113.29|111.49|113.28|111.48|2
1655403210000|2022-06-16 18:13:30|113.27|111.47|113.28|111.48|113.28|111.48|113.27|111.47|2
1655403220000|2022-06-16 18:13:40|113.3|111.5|113.3|111.5|113.3|111.5|113.3|111.5|1
1655403230000|2022-06-16 18:13:50|113.29|111.49|113.3|111.5|113.3|111.5|113.28|111.48|4
1655403240000|2022-06-16 18:14:00|113.29|111.49|113.29|111.49|113.3|111.5|113.29|111.49|3
1655403250000|2022-06-16 18:14:10|113.3|111.5|113.34|111.54|113.34|111.54|113.29|111.49|8
1655403260000|2022-06-16 18:14:20|113.33|111.53|113.32|111.52|113.33|111.53|113.29|111.49|8
1655403270000|2022-06-16 18:14:30|113.31|111.51|113.38|111.58|113.38|111.58|113.31|111.51|6
1655403280000|2022-06-16 18:14:40|113.37|111.57|113.36|111.56|113.37|111.57|113.36|111.56|2
1655403290000|2022-06-16 18:14:50|113.33|111.53|113.35|111.55|113.37|111.57|113.32|111.52|8
1655403300000|2022-06-16 18:15:00|113.33|111.53|113.4|111.6|113.41|111.61|113.33|111.53|13
1655403310000|2022-06-16 18:15:10|113.39|111.59|113.39|111.59|113.4|111.6|113.38|111.58|7
1655403320000|2022-06-16 18:15:20|113.38|111.58|113.34|111.54|113.38|111.58|113.34|111.54|4
1655403330000|2022-06-16 18:15:30|113.33|111.53|113.3|111.5|113.33|111.53|113.28|111.48|7
1655403340000|2022-06-16 18:15:40|113.29|111.49|113.29|111.49|113.29|111.49|113.29|111.49|1
1655403350000|2022-06-16 18:15:50|113.28|111.48|113.24|111.44|113.28|111.48|113.23|111.43|6
1655403360000|2022-06-16 18:16:00|113.25|111.45|113.25|111.45|113.27|111.47|113.25|111.45|5
1655403370000|2022-06-16 18:16:10|113.26|111.46|113.32|111.52|113.34|111.54|113.26|111.46|9
1655403380000|2022-06-16 18:16:20|113.33|111.53|113.28|111.48|113.33|111.53|113.28|111.48|5
1655403390000|2022-06-16 18:16:30|113.27|111.47|113.29|111.49|113.29|111.49|113.27|111.47|3
1655403400000|2022-06-16 18:16:40|113.3|111.5|113.28|111.48|113.32|111.52|113.27|111.47|9
1655403410000|2022-06-16 18:16:50|113.26|111.46|113.25|111.45|113.26|111.46|113.22|111.42|11
1655403470000|2022-06-16 18:17:50|113.18|111.38|113.16|111.36|113.19|111.39|113.16|111.36|7
1655403480000|2022-06-16 18:18:00|113.15|111.35|113.16|111.36|113.16|111.36|113.15|111.35|4
1655403490000|2022-06-16 18:18:10|113.15|111.35|113.13|111.33|113.16|111.36|113.12|111.32|6
1655403500000|2022-06-16 18:18:20|113.12|111.32|112.99|111.19|113.12|111.32|112.97|111.17|13
1655403510000|2022-06-16 18:18:30|112.98|111.18|113.01|111.21|113.02|111.22|112.98|111.18|10
1655403520000|2022-06-16 18:18:40|113.02|111.22|113.03|111.23|113.03|111.23|113.02|111.22|6
1655403530000|2022-06-16 18:18:50|113.06|111.26|113.07|111.27|113.1|111.3|113.06|111.26|7
1655403540000|2022-06-16 18:19:00|113.08|111.28|112.98|111.18|113.1|111.3|112.98|111.18|12
1655403550000|2022-06-16 18:19:10|112.99|111.19|112.98|111.18|113|111.2|112.98|111.18|4
1655403560000|2022-06-16 18:19:20|112.96|111.16|112.96|111.16|112.98|111.18|112.96|111.16|5
1655403570000|2022-06-16 18:19:30|112.97|111.17|112.98|111.18|112.98|111.18|112.96|111.16|4
1655403580000|2022-06-16 18:19:40|112.99|111.19|113|111.2|113|111.2|112.99|111.19|2
1655403590000|2022-06-16 18:19:50|112.99|111.19|112.99|111.19|113.02|111.22|112.99|111.19|5
1655403600000|2022-06-16 18:20:00|113|111.2|112.99|111.19|113|111.2|112.99|111.19|2
1655403610000|2022-06-16 18:20:10|112.98|111.18|112.98|111.18|112.98|111.18|112.98|111.18|1
1655403620000|2022-06-16 18:20:20|112.97|111.17|112.93|111.13|112.97|111.17|112.93|111.13|4
1655403630000|2022-06-16 18:20:30|112.95|111.15|112.99|111.19|112.99|111.19|112.95|111.15|5
1655403640000|2022-06-16 18:20:40|113|111.2|113|111.2|113.02|111.22|112.99|111.19|6
1655403650000|2022-06-16 18:20:50|113.01|111.21|112.99|111.19|113.03|111.23|112.99|111.19|7
1655403660000|2022-06-16 18:21:00|112.98|111.18|112.97|111.17|112.98|111.18|112.97|111.17|2
1655403690000|2022-06-16 18:21:30|112.98|111.18|113.01|111.21|113.01|111.21|112.98|111.18|4
1655403700000|2022-06-16 18:21:40|113|111.2|113.03|111.23|113.03|111.23|112.99|111.19|4
1655403710000|2022-06-16 18:21:50|113.04|111.24|113|111.2|113.1|111.3|113|111.2|13
1655403720000|2022-06-16 18:22:00|113.01|111.21|113.1|111.3|113.1|111.3|113.01|111.21|8
1655403730000|2022-06-16 18:22:10|113.09|111.29|113.13|111.33|113.13|111.33|113.09|111.29|8
1655403740000|2022-06-16 18:22:20|113.12|111.32|113.11|111.31|113.13|111.33|113.09|111.29|9
1655403750000|2022-06-16 18:22:30|113.1|111.3|113.09|111.29|113.1|111.3|113.08|111.28|4
1655403760000|2022-06-16 18:22:40|113.1|111.3|113.1|111.3|113.11|111.31|113.09|111.29|8
1655403770000|2022-06-16 18:22:50|113.09|111.29|113.09|111.29|113.1|111.3|113.08|111.28|5
1655403780000|2022-06-16 18:23:00|113.08|111.28|113.01|111.21|113.08|111.28|112.99|111.19|13
1655403790000|2022-06-16 18:23:10|113|111.2|112.99|111.19|113|111.2|112.99|111.19|2
1655403800000|2022-06-16 18:23:20|112.97|111.17|112.93|111.13|112.99|111.19|112.93|111.13|14
1655403810000|2022-06-16 18:23:30|112.94|111.14|112.82|111.02|112.94|111.14|112.82|111.02|6
1655403820000|2022-06-16 18:23:40|112.83|111.03|112.73|110.93|112.83|111.03|112.73|110.93|6
1655403830000|2022-06-16 18:23:50|112.74|110.94|112.8|111|112.82|111.02|112.72|110.92|20
1655403840000|2022-06-16 18:24:00|112.81|111.01|112.77|110.97|112.81|111.01|112.77|110.97|6
1655403850000|2022-06-16 18:24:10|112.78|110.98|112.76|110.96|112.8|111|112.76|110.96|5
1655403860000|2022-06-16 18:24:20|112.73|110.93|112.76|110.96|112.76|110.96|112.72|110.92|9
1655403870000|2022-06-16 18:24:30|112.79|110.99|112.79|110.99|112.82|111.02|112.79|110.99|8
1655403880000|2022-06-16 18:24:40|112.8|111|112.83|111.03|112.83|111.03|112.8|111|6
1655403890000|2022-06-16 18:24:50|112.88|111.08|113.01|111.21|113.03|111.23|112.88|111.08|20
1655403900000|2022-06-16 18:25:00|112.99|111.19|112.94|111.14|112.99|111.19|112.93|111.13|11
1655403910000|2022-06-16 18:25:10|112.95|111.15|113|111.2|113|111.2|112.94|111.14|8
1655403920000|2022-06-16 18:25:20|113.01|111.21|113.14|111.34|113.15|111.35|113.01|111.21|17
1655403930000|2022-06-16 18:25:30|113.15|111.35|113.2|111.4|113.2|111.4|113.14|111.34|9
1655403940000|2022-06-16 18:25:40|113.21|111.41|113.23|111.43|113.23|111.43|113.2|111.4|6
1655403950000|2022-06-16 18:25:50|113.22|111.42|113.24|111.44|113.24|111.44|113.21|111.41|8
1655403960000|2022-06-16 18:26:00|113.25|111.45|113.26|111.46|113.4|111.6|113.25|111.45|15
1655403970000|2022-06-16 18:26:10|113.27|111.47|113.19|111.39|113.28|111.48|113.19|111.39|16
1655403980000|2022-06-16 18:26:20|113.17|111.37|113.12|111.32|113.17|111.37|113.12|111.32|8
1655403990000|2022-06-16 18:26:30|113.13|111.33|113.13|111.33|113.14|111.34|113.11|111.31|9
1655404000000|2022-06-16 18:26:40|113.15|111.35|113.17|111.37|113.18|111.38|113.15|111.35|8
1655404010000|2022-06-16 18:26:50|113.18|111.38|113.05|111.25|113.18|111.38|113.05|111.25|11
1655404020000|2022-06-16 18:27:00|113.06|111.26|113.03|111.23|113.07|111.27|113.03|111.23|7
1655404030000|2022-06-16 18:27:10|113.04|111.24|113.04|111.24|113.06|111.26|113.01|111.21|12
1655404040000|2022-06-16 18:27:20|113.05|111.25|113.04|111.24|113.05|111.25|113.03|111.23|6
1655404050000|2022-06-16 18:27:30|113.03|111.23|113.04|111.24|113.04|111.24|113.01|111.21|8
1655404060000|2022-06-16 18:27:40|113.05|111.25|113.13|111.33|113.14|111.34|113.05|111.25|10
1655404070000|2022-06-16 18:27:50|113.14|111.34|113.14|111.34|113.15|111.35|113.14|111.34|5
1655404080000|2022-06-16 18:28:00|113.15|111.35|113.16|111.36|113.17|111.37|113.15|111.35|4
1655404090000|2022-06-16 18:28:10|113.15|111.35|113.13|111.33|113.15|111.35|113.12|111.32|7
1655404100000|2022-06-16 18:28:20|113.14|111.34|113.15|111.35|113.16|111.36|113.13|111.33|6
1655404110000|2022-06-16 18:28:30|113.16|111.36|113.11|111.31|113.17|111.37|113.1|111.3|15
1655404120000|2022-06-16 18:28:40|113.1|111.3|113.13|111.33|113.13|111.33|113.1|111.3|6
1655404130000|2022-06-16 18:28:50|113.12|111.32|113.12|111.32|113.13|111.33|113.12|111.32|3
1655404140000|2022-06-16 18:29:00|113.13|111.33|113.12|111.32|113.13|111.33|113.12|111.32|4
1655404150000|2022-06-16 18:29:10|113.11|111.31|113.12|111.32|113.12|111.32|113.11|111.31|2
1655404160000|2022-06-16 18:29:20|113.11|111.31|113.11|111.31|113.12|111.32|113.11|111.31|3
1655404170000|2022-06-16 18:29:30|113.12|111.32|113.13|111.33|113.14|111.34|113.11|111.31|7
1655404180000|2022-06-16 18:29:40|113.15|111.35|113.02|111.22|113.15|111.35|113.02|111.22|12
1655404190000|2022-06-16 18:29:50|113.01|111.21|112.98|111.18|113.01|111.21|112.98|111.18|5
1655404200000|2022-06-16 18:30:00|112.88|111.08|113.02|111.22|113.04|111.24|112.84|111.04|17
1655404210000|2022-06-16 18:30:10|113.03|111.23|112.96|111.16|113.04|111.24|112.92|111.12|21
1655404220000|2022-06-16 18:30:20|112.95|111.15|113|111.2|113|111.2|112.94|111.14|9
1655404230000|2022-06-16 18:30:30|113.02|111.22|113.12|111.32|113.13|111.33|113.01|111.21|15
1655404240000|2022-06-16 18:30:40|113.13|111.33|113.06|111.26|113.14|111.34|113.04|111.24|17
1655404250000|2022-06-16 18:30:50|113.05|111.25|113.03|111.23|113.06|111.26|113.03|111.23|9
1655404260000|2022-06-16 18:31:00|113.02|111.22|113.03|111.23|113.04|111.24|113.02|111.22|6
1655404270000|2022-06-16 18:31:10|113.04|111.24|113.21|111.41|113.21|111.41|113.04|111.24|12
1655404280000|2022-06-16 18:31:20|113.25|111.45|113.23|111.43|113.26|111.46|113.22|111.42|11
1655404290000|2022-06-16 18:31:30|113.22|111.42|113.22|111.42|113.25|111.45|113.22|111.42|6
1655404300000|2022-06-16 18:31:40|113.23|111.43|113.23|111.43|113.25|111.45|113.23|111.43|5
1655404310000|2022-06-16 18:31:50|113.24|111.44|113.23|111.43|113.24|111.44|113.23|111.43|4
1655404320000|2022-06-16 18:32:00|113.24|111.44|113.21|111.41|113.24|111.44|113.21|111.41|4
1655404330000|2022-06-16 18:32:10|113.2|111.4|113.2|111.4|113.21|111.41|113.18|111.38|11
1655404340000|2022-06-16 18:32:20|113.21|111.41|113.2|111.4|113.21|111.41|113.15|111.35|10
1655404350000|2022-06-16 18:32:30|113.19|111.39|113.18|111.38|113.19|111.39|113.16|111.36|7
1655404360000|2022-06-16 18:32:40|113.2|111.4|113.2|111.4|113.22|111.42|113.2|111.4|6
1655404370000|2022-06-16 18:32:50|113.22|111.42|113.17|111.37|113.22|111.42|113.17|111.37|12
1655404380000|2022-06-16 18:33:00|113.19|111.39|113.18|111.38|113.22|111.42|113.18|111.38|11
1655404390000|2022-06-16 18:33:10|113.19|111.39|113.22|111.42|113.23|111.43|113.19|111.39|8
1655404400000|2022-06-16 18:33:20|113.21|111.41|113.21|111.41|113.22|111.42|113.21|111.41|7
1655404410000|2022-06-16 18:33:30|113.22|111.42|113.21|111.41|113.23|111.43|113.21|111.41|4
1655404420000|2022-06-16 18:33:40|113.2|111.4|113.16|111.36|113.2|111.4|113.15|111.35|6
1655404430000|2022-06-16 18:33:50|113.15|111.35|113.14|111.34|113.15|111.35|113.14|111.34|2
1655404440000|2022-06-16 18:34:00|113.15|111.35|113.15|111.35|113.2|111.4|113.15|111.35|12
1655404450000|2022-06-16 18:34:10|113.13|111.33|113.09|111.29|113.13|111.33|113.09|111.29|7
1655404460000|2022-06-16 18:34:20|113.08|111.28|112.9|111.1|113.09|111.29|112.9|111.1|10
1655404470000|2022-06-16 18:34:30|112.92|111.12|113|111.2|113|111.2|112.92|111.12|5
1655404480000|2022-06-16 18:34:40|113.01|111.21|113.01|111.21|113.03|111.23|113|111.2|8
1655404490000|2022-06-16 18:34:50|113|111.2|112.92|111.12|113|111.2|112.85|111.05|17
1655404500000|2022-06-16 18:35:00|112.91|111.11|112.92|111.12|112.93|111.13|112.91|111.11|5
1655404510000|2022-06-16 18:35:10|112.93|111.13|112.83|111.03|112.93|111.13|112.83|111.03|11
1655404520000|2022-06-16 18:35:20|112.84|111.04|112.83|111.03|113.06|111.26|112.83|111.03|19
1655404530000|2022-06-16 18:35:30|112.81|111.01|112.65|110.85|112.81|111.01|112.65|110.85|20
1655404540000|2022-06-16 18:35:40|112.64|110.84|112.71|110.91|112.74|110.94|112.64|110.84|12
1655404550000|2022-06-16 18:35:50|112.72|110.92|112.8|111|112.82|111.02|112.71|110.91|14
1655404560000|2022-06-16 18:36:00|112.81|111.01|112.71|110.91|112.82|111.02|112.71|110.91|14
1655404570000|2022-06-16 18:36:10|112.68|110.88|112.69|110.89|112.72|110.92|112.67|110.87|12
1655404580000|2022-06-16 18:36:20|112.7|110.9|112.76|110.96|112.76|110.96|112.7|110.9|8
1655404590000|2022-06-16 18:36:30|112.74|110.94|112.94|111.14|112.94|111.14|112.74|110.94|11
1655404600000|2022-06-16 18:36:40|112.95|111.15|112.95|111.15|112.96|111.16|112.93|111.13|7
1655404610000|2022-06-16 18:36:50|112.96|111.16|113.12|111.32|113.12|111.32|112.96|111.16|13
1655404620000|2022-06-16 18:37:00|113.13|111.33|113.3|111.5|113.32|111.52|113.13|111.33|13
1655404630000|2022-06-16 18:37:10|113.31|111.51|113.13|111.33|113.32|111.52|113.13|111.33|18
1655404640000|2022-06-16 18:37:20|113.14|111.34|113.17|111.37|113.17|111.37|113.11|111.31|14
1655404650000|2022-06-16 18:37:30|113.16|111.36|113.27|111.47|113.27|111.47|113.15|111.35|12
1655404660000|2022-06-16 18:37:40|113.25|111.45|113.2|111.4|113.25|111.45|113.15|111.35|13
1655404670000|2022-06-16 18:37:50|113.19|111.39|113.25|111.45|113.25|111.45|113.19|111.39|13
1655404680000|2022-06-16 18:38:00|113.27|111.47|113.18|111.38|113.27|111.47|113.18|111.38|10
1655404690000|2022-06-16 18:38:10|113.16|111.36|113.04|111.24|113.17|111.37|113.04|111.24|5
1655404700000|2022-06-16 18:38:20|113.05|111.25|112.97|111.17|113.05|111.25|112.97|111.17|8
1655404710000|2022-06-16 18:38:30|113|111.2|113.05|111.25|113.05|111.25|112.99|111.19|8
1655404720000|2022-06-16 18:38:40|113.06|111.26|113.1|111.3|113.11|111.31|113.06|111.26|5
1655404730000|2022-06-16 18:38:50|113.11|111.31|113.11|111.31|113.13|111.33|113.11|111.31|5
1655404740000|2022-06-16 18:39:00|113.09|111.29|113.05|111.25|113.14|111.34|113.05|111.25|14
1655404750000|2022-06-16 18:39:10|113.04|111.24|113.13|111.33|113.13|111.33|113.04|111.24|9
1655404770000|2022-06-16 18:39:30|113.12|111.32|113.06|111.26|113.12|111.32|113.06|111.26|5
1655404780000|2022-06-16 18:39:40|113.05|111.25|113.04|111.24|113.06|111.26|113.04|111.24|4
1655404790000|2022-06-16 18:39:50|113.05|111.25|113.07|111.27|113.12|111.32|113.01|111.21|22
1655404800000|2022-06-16 18:40:00|113.06|111.26|113.23|111.43|113.23|111.43|113.06|111.26|7
1655404810000|2022-06-16 18:40:10|113.22|111.42|113.24|111.44|113.24|111.44|113.18|111.38|16
1655404820000|2022-06-16 18:40:20|113.23|111.43|113.26|111.46|113.26|111.46|113.18|111.38|7
1655404830000|2022-06-16 18:40:30|113.25|111.45|113.13|111.33|113.26|111.46|113.13|111.33|12
1655404840000|2022-06-16 18:40:40|113.12|111.32|113.15|111.35|113.15|111.35|113.08|111.28|20
1655404850000|2022-06-16 18:40:50|113.14|111.34|113.13|111.33|113.15|111.35|113.08|111.28|9
1655404860000|2022-06-16 18:41:00|113.18|111.38|113.24|111.44|113.25|111.45|113.18|111.38|13
1655404870000|2022-06-16 18:41:10|113.22|111.42|113.23|111.43|113.23|111.43|113.17|111.37|13
1655404880000|2022-06-16 18:41:20|113.24|111.44|113.28|111.48|113.28|111.48|113.22|111.42|9
1655404890000|2022-06-16 18:41:30|113.27|111.47|113.23|111.43|113.27|111.47|113.19|111.39|14
1655404900000|2022-06-16 18:41:40|113.22|111.42|113.08|111.28|113.23|111.43|113.08|111.28|15
1655404910000|2022-06-16 18:41:50|113.07|111.27|113.07|111.27|113.08|111.28|113.07|111.27|9
1655404920000|2022-06-16 18:42:00|113.08|111.28|113.16|111.36|113.17|111.37|113.08|111.28|6
1655404930000|2022-06-16 18:42:10|113.17|111.37|113.15|111.35|113.17|111.37|113.15|111.35|6
1655404940000|2022-06-16 18:42:20|113.14|111.34|113.15|111.35|113.15|111.35|113.14|111.34|4
1655404950000|2022-06-16 18:42:30|113.14|111.34|113.08|111.28|113.15|111.35|113.08|111.28|12
1655404960000|2022-06-16 18:42:40|113.07|111.27|113.07|111.27|113.08|111.28|113.06|111.26|9
1655404970000|2022-06-16 18:42:50|113.08|111.28|113.02|111.22|113.08|111.28|113.02|111.22|6
1655404980000|2022-06-16 18:43:00|113.05|111.25|113.01|111.21|113.05|111.25|113.01|111.21|10
1655404990000|2022-06-16 18:43:10|113.02|111.22|112.91|111.11|113.02|111.22|112.9|111.1|7
1655405000000|2022-06-16 18:43:20|112.9|111.1|113.02|111.22|113.02|111.22|112.89|111.09|14
1655405010000|2022-06-16 18:43:30|113.03|111.23|113.02|111.22|113.03|111.23|113|111.2|6
1655405020000|2022-06-16 18:43:40|113.01|111.21|113.06|111.26|113.06|111.26|113.01|111.21|8
1655405030000|2022-06-16 18:43:50|113.04|111.24|113.06|111.26|113.07|111.27|113.04|111.24|7
1655405040000|2022-06-16 18:44:00|113.07|111.27|113.11|111.31|113.12|111.32|113.07|111.27|12
1655405050000|2022-06-16 18:44:10|113.12|111.32|112.94|111.14|113.12|111.32|112.93|111.13|9
1655405060000|2022-06-16 18:44:20|112.95|111.15|112.96|111.16|112.97|111.17|112.94|111.14|7
1655405070000|2022-06-16 18:44:30|112.97|111.17|112.98|111.18|112.99|111.19|112.96|111.16|10
1655405080000|2022-06-16 18:44:40|112.97|111.17|113.04|111.24|113.04|111.24|112.97|111.17|9
1655405090000|2022-06-16 18:44:50|113.03|111.23|113.05|111.25|113.05|111.25|113.03|111.23|8
1655405100000|2022-06-16 18:45:00|113.06|111.26|112.99|111.19|113.06|111.26|112.96|111.16|9
1655405110000|2022-06-16 18:45:10|112.98|111.18|112.86|111.06|112.98|111.18|112.86|111.06|13
1655405120000|2022-06-16 18:45:20|112.87|111.07|112.9|111.1|112.9|111.1|112.79|110.99|23
1655405130000|2022-06-16 18:45:30|112.93|111.13|112.98|111.18|113|111.2|112.92|111.12|16
1655405140000|2022-06-16 18:45:40|112.99|111.19|113.16|111.36|113.17|111.37|112.99|111.19|12
1655405150000|2022-06-16 18:45:50|113.15|111.35|113.31|111.51|113.35|111.55|113.15|111.35|20
1655405160000|2022-06-16 18:46:00|113.3|111.5|113.3|111.5|113.31|111.51|113.23|111.43|14
1655405170000|2022-06-16 18:46:10|113.31|111.51|113.26|111.46|113.31|111.51|113.24|111.44|13
1655405180000|2022-06-16 18:46:20|113.24|111.44|113.18|111.38|113.25|111.45|113.09|111.29|20
1655405190000|2022-06-16 18:46:30|113.19|111.39|113.09|111.29|113.19|111.39|113.09|111.29|17
1655405200000|2022-06-16 18:46:40|113.08|111.28|113.08|111.28|113.1|111.3|113.07|111.27|9
1655405210000|2022-06-16 18:46:50|113.07|111.27|113|111.2|113.08|111.28|113|111.2|9
1655405220000|2022-06-16 18:47:00|112.99|111.19|112.87|111.07|112.99|111.19|112.86|111.06|13
1655405230000|2022-06-16 18:47:10|112.88|111.08|112.95|111.15|112.95|111.15|112.88|111.08|15
1655405240000|2022-06-16 18:47:20|112.98|111.18|112.97|111.17|113.07|111.27|112.97|111.17|13
1655405250000|2022-06-16 18:47:30|112.95|111.15|112.79|110.99|112.95|111.15|112.78|110.98|12
1655405260000|2022-06-16 18:47:40|112.8|111|112.78|110.98|112.8|111|112.78|110.98|3
1655405270000|2022-06-16 18:47:50|112.8|111|112.8|111|112.86|111.06|112.79|110.99|10
1655405280000|2022-06-16 18:48:00|112.83|111.03|112.78|110.98|112.83|111.03|112.78|110.98|10
1655405290000|2022-06-16 18:48:10|112.75|110.95|112.66|110.86|112.75|110.95|112.64|110.84|13
1655405300000|2022-06-16 18:48:20|112.67|110.87|112.74|110.94|112.74|110.94|112.65|110.85|13
1655405310000|2022-06-16 18:48:30|112.73|110.93|112.71|110.91|112.73|110.93|112.71|110.91|2
1655405320000|2022-06-16 18:48:40|112.7|110.9|112.54|110.74|112.71|110.91|112.51|110.71|13
1655405330000|2022-06-16 18:48:50|112.53|110.73|112.5|110.7|112.53|110.73|112.49|110.69|15
1655405340000|2022-06-16 18:49:00|112.51|110.71|112.25|110.45|112.52|110.72|112.25|110.45|21
1655405350000|2022-06-16 18:49:10|112.26|110.46|112.31|110.51|112.36|110.56|112.24|110.44|18
1655405360000|2022-06-16 18:49:20|112.32|110.52|112.27|110.47|112.35|110.55|112.27|110.47|15
1655405370000|2022-06-16 18:49:30|112.26|110.46|112.23|110.43|112.26|110.46|112.2|110.4|14
1655405380000|2022-06-16 18:49:40|112.24|110.44|112.25|110.45|112.25|110.45|112.24|110.44|2
1655405390000|2022-06-16 18:49:50|112.24|110.44|112.25|110.45|112.25|110.45|112.24|110.44|8
1655405400000|2022-06-16 18:50:00|112.27|110.47|112.37|110.57|112.42|110.62|112.27|110.47|22
1655405410000|2022-06-16 18:50:10|112.36|110.56|112.45|110.65|112.46|110.66|112.32|110.52|18
1655405420000|2022-06-16 18:50:20|112.46|110.66|112.48|110.68|112.48|110.68|112.43|110.63|9
1655405430000|2022-06-16 18:50:30|112.47|110.67|112.5|110.7|112.5|110.7|112.47|110.67|4
1655405440000|2022-06-16 18:50:40|112.49|110.69|112.51|110.71|112.51|110.71|112.49|110.69|8
1655405450000|2022-06-16 18:50:50|112.52|110.72|112.69|110.89|112.69|110.89|112.48|110.68|18
1655405460000|2022-06-16 18:51:00|112.7|110.9|112.57|110.77|112.77|110.97|112.55|110.75|18
1655405470000|2022-06-16 18:51:10|112.58|110.78|112.54|110.74|112.58|110.78|112.53|110.73|12
1655405480000|2022-06-16 18:51:20|112.53|110.73|112.49|110.69|112.53|110.73|112.47|110.67|7
1655405490000|2022-06-16 18:51:30|112.5|110.7|112.49|110.69|112.51|110.71|112.48|110.68|6
1655405500000|2022-06-16 18:51:40|112.48|110.68|112.43|110.63|112.48|110.68|112.42|110.62|10
1655405510000|2022-06-16 18:51:50|112.44|110.64|112.44|110.64|112.48|110.68|112.44|110.64|11
1655405520000|2022-06-16 18:52:00|112.47|110.67|112.46|110.66|112.49|110.69|112.46|110.66|10
1655405530000|2022-06-16 18:52:10|112.47|110.67|112.29|110.49|112.47|110.67|112.29|110.49|12
1655405540000|2022-06-16 18:52:20|112.28|110.48|112.25|110.45|112.29|110.49|112.23|110.43|16
1655405550000|2022-06-16 18:52:30|112.26|110.46|112.32|110.52|112.38|110.58|112.17|110.37|16
1655405560000|2022-06-16 18:52:40|112.31|110.51|112.32|110.52|112.35|110.55|112.31|110.51|6
1655405570000|2022-06-16 18:52:50|112.36|110.56|112.36|110.56|112.37|110.57|112.36|110.56|5
1655405580000|2022-06-16 18:53:00|112.33|110.53|112.3|110.5|112.36|110.56|112.3|110.5|15
1655405590000|2022-06-16 18:53:10|112.26|110.46|112.17|110.37|112.26|110.46|112.17|110.37|17
1655405600000|2022-06-16 18:53:20|112.16|110.36|112.17|110.37|112.19|110.39|112.11|110.31|15
1655405610000|2022-06-16 18:53:30|112.18|110.38|112.18|110.38|112.21|110.41|112.18|110.38|14
1655405620000|2022-06-16 18:53:40|112.19|110.39|112.21|110.41|112.21|110.41|112.18|110.38|5
1655405630000|2022-06-16 18:53:50|112.2|110.4|112.29|110.49|112.29|110.49|112.18|110.38|9
1655405640000|2022-06-16 18:54:00|112.28|110.48|112.23|110.43|112.28|110.48|112.22|110.42|12
1655405650000|2022-06-16 18:54:10|112.24|110.44|112.35|110.55|112.35|110.55|112.23|110.43|9
1655405660000|2022-06-16 18:54:20|112.34|110.54|112.34|110.54|112.36|110.56|112.34|110.54|6
1655405670000|2022-06-16 18:54:30|112.46|110.66|112.49|110.69|112.59|110.79|112.46|110.66|13
1655405680000|2022-06-16 18:54:40|112.51|110.71|112.46|110.66|112.51|110.71|112.44|110.64|11
1655405690000|2022-06-16 18:54:50|112.48|110.68|112.5|110.7|112.5|110.7|112.44|110.64|16
1655405700000|2022-06-16 18:55:00|112.49|110.69|112.41|110.61|112.49|110.69|112.4|110.6|10
1655405710000|2022-06-16 18:55:10|112.4|110.6|112.48|110.68|112.5|110.7|112.39|110.59|14
1655405720000|2022-06-16 18:55:20|112.47|110.67|112.56|110.76|112.56|110.76|112.47|110.67|11
1655405730000|2022-06-16 18:55:30|112.59|110.79|112.62|110.82|112.71|110.91|112.59|110.79|25
1655405740000|2022-06-16 18:55:40|112.64|110.84|112.66|110.86|112.66|110.86|112.63|110.83|9
1655405750000|2022-06-16 18:55:50|112.65|110.85|112.63|110.83|112.67|110.87|112.62|110.82|11
1655405760000|2022-06-16 18:56:00|112.64|110.84|112.71|110.91|112.71|110.91|112.62|110.82|9
1655405770000|2022-06-16 18:56:10|112.72|110.92|112.65|110.85|112.74|110.94|112.62|110.82|13
1655405780000|2022-06-16 18:56:20|112.64|110.84|112.72|110.92|112.73|110.93|112.64|110.84|16
1655405790000|2022-06-16 18:56:30|112.71|110.91|112.78|110.98|112.79|110.99|112.7|110.9|15
1655405800000|2022-06-16 18:56:40|112.77|110.97|112.75|110.95|112.79|110.99|112.75|110.95|8
1655405810000|2022-06-16 18:56:50|112.76|110.96|112.88|111.08|112.88|111.08|112.76|110.96|9
1655405820000|2022-06-16 18:57:00|112.89|111.09|112.71|110.91|112.9|111.1|112.71|110.91|15
1655405830000|2022-06-16 18:57:10|112.7|110.9|112.71|110.91|112.72|110.92|112.69|110.89|9
1655405840000|2022-06-16 18:57:20|112.74|110.94|112.78|110.98|112.78|110.98|112.71|110.91|15
1655405850000|2022-06-16 18:57:30|112.77|110.97|112.84|111.04|112.85|111.05|112.77|110.97|13
1655405860000|2022-06-16 18:57:40|112.83|111.03|112.82|111.02|112.84|111.04|112.8|111|11
1655405870000|2022-06-16 18:57:50|112.78|110.98|112.79|110.99|112.8|111|112.77|110.97|8
1655405880000|2022-06-16 18:58:00|112.78|110.98|112.81|111.01|112.81|111.01|112.78|110.98|6
1655405890000|2022-06-16 18:58:10|112.82|111.02|112.84|111.04|112.85|111.05|112.82|111.02|4
1655405900000|2022-06-16 18:58:20|112.83|111.03|112.78|110.98|112.83|111.03|112.77|110.97|10
1655405910000|2022-06-16 18:58:30|112.79|110.99|112.79|110.99|112.79|110.99|112.77|110.97|9
1655405920000|2022-06-16 18:58:40|112.78|110.98|112.78|110.98|112.79|110.99|112.78|110.98|5
1655405930000|2022-06-16 18:58:50|112.79|110.99|112.77|110.97|112.79|110.99|112.77|110.97|5
1655405940000|2022-06-16 18:59:00|112.78|110.98|112.84|111.04|112.86|111.06|112.78|110.98|9
1655405950000|2022-06-16 18:59:10|112.85|111.05|113|111.2|113|111.2|112.84|111.04|16
1655405960000|2022-06-16 18:59:20|113.03|111.23|113.03|111.23|113.03|111.23|113.02|111.22|3
1655405970000|2022-06-16 18:59:30|113.02|111.22|113.02|111.22|113.02|111.22|113.02|111.22|1
1655405980000|2022-06-16 18:59:40|113.01|111.21|113.04|111.24|113.04|111.24|113.01|111.21|6
1655405990000|2022-06-16 18:59:50|113.14|111.34|113.07|111.27|113.16|111.36|113.06|111.26|11
1655406000000|2022-06-16 19:00:00|113.05|111.25|113.06|111.26|113.06|111.26|113.01|111.21|12
1655406010000|2022-06-16 19:00:10|113.05|111.25|113.05|111.25|113.12|111.32|113.05|111.25|23
1655406020000|2022-06-16 19:00:20|113.07|111.27|112.89|111.09|113.07|111.27|112.88|111.08|19
1655406030000|2022-06-16 19:00:30|112.91|111.11|112.92|111.12|112.94|111.14|112.89|111.09|12
1655406040000|2022-06-16 19:00:40|112.94|111.14|112.9|111.1|112.94|111.14|112.9|111.1|7
1655406050000|2022-06-16 19:00:50|112.91|111.11|112.91|111.11|112.94|111.14|112.78|110.98|15
1655406060000|2022-06-16 19:01:00|112.9|111.1|113.01|111.21|113.02|111.22|112.89|111.09|18
1655406070000|2022-06-16 19:01:10|113|111.2|113.13|111.33|113.13|111.33|112.94|111.14|21
1655406080000|2022-06-16 19:01:20|113.12|111.32|113.16|111.36|113.17|111.37|113.12|111.32|6
1655406090000|2022-06-16 19:01:30|113.14|111.34|113.2|111.4|113.2|111.4|113.14|111.34|8
1655406100000|2022-06-16 19:01:40|113.19|111.39|113.18|111.38|113.21|111.41|113.18|111.38|8
1655406110000|2022-06-16 19:01:50|113.17|111.37|113.23|111.43|113.24|111.44|113.17|111.37|14
1655406120000|2022-06-16 19:02:00|113.22|111.42|113.15|111.35|113.22|111.42|113.12|111.32|13
1655406130000|2022-06-16 19:02:10|113.14|111.34|113.12|111.32|113.16|111.36|113.12|111.32|10
1655406140000|2022-06-16 19:02:20|113.13|111.33|113.17|111.37|113.17|111.37|113.12|111.32|8
1655406150000|2022-06-16 19:02:30|113.15|111.35|113.06|111.26|113.15|111.35|113.06|111.26|10
1655406160000|2022-06-16 19:02:40|113.07|111.27|113.06|111.26|113.08|111.28|113.06|111.26|8
1655406170000|2022-06-16 19:02:50|113.07|111.27|113.14|111.34|113.14|111.34|113.06|111.26|7
1655406180000|2022-06-16 19:03:00|113.13|111.33|113.05|111.25|113.13|111.33|113.05|111.25|10
1655406190000|2022-06-16 19:03:10|113.04|111.24|112.95|111.15|113.04|111.24|112.94|111.14|6
1655406200000|2022-06-16 19:03:20|112.94|111.14|112.97|111.17|112.97|111.17|112.94|111.14|10
1655406210000|2022-06-16 19:03:30|112.98|111.18|113.02|111.22|113.04|111.24|112.98|111.18|11
1655406220000|2022-06-16 19:03:40|113.03|111.23|113.04|111.24|113.05|111.25|113.03|111.23|8
1655406230000|2022-06-16 19:03:50|113.05|111.25|113.17|111.37|113.17|111.37|113.05|111.25|14
1655406240000|2022-06-16 19:04:00|113.18|111.38|113.31|111.51|113.32|111.52|113.18|111.38|11
1655406250000|2022-06-16 19:04:10|113.3|111.5|113.33|111.53|113.33|111.53|113.3|111.5|10
1655406260000|2022-06-16 19:04:20|113.35|111.55|113.43|111.63|113.56|111.76|113.35|111.55|24
1655406270000|2022-06-16 19:04:30|113.44|111.64|113.35|111.55|113.47|111.67|113.35|111.55|17
1655406280000|2022-06-16 19:04:40|113.34|111.54|113.19|111.39|113.35|111.55|113.19|111.39|13
1655406290000|2022-06-16 19:04:50|113.2|111.4|113.12|111.32|113.23|111.43|113.12|111.32|16
1655406300000|2022-06-16 19:05:00|113.11|111.31|113.03|111.23|113.11|111.31|113.01|111.21|17
1655406310000|2022-06-16 19:05:10|113.04|111.24|113.14|111.34|113.17|111.37|113.04|111.24|19
1655406320000|2022-06-16 19:05:20|113.13|111.33|113.05|111.25|113.13|111.33|113.03|111.23|13
1655406330000|2022-06-16 19:05:30|113.04|111.24|112.97|111.17|113.05|111.25|112.97|111.17|13
1655406340000|2022-06-16 19:05:40|112.98|111.18|113.11|111.31|113.14|111.34|112.98|111.18|24
1655406350000|2022-06-16 19:05:50|113.1|111.3|113.17|111.37|113.17|111.37|113.09|111.29|14
1655406360000|2022-06-16 19:06:00|113.16|111.36|113.08|111.28|113.16|111.36|113.08|111.28|8
1655406370000|2022-06-16 19:06:10|113.07|111.27|113.14|111.34|113.14|111.34|113.06|111.26|11
1655406380000|2022-06-16 19:06:20|113.15|111.35|113.29|111.49|113.3|111.5|113.15|111.35|11
1655406390000|2022-06-16 19:06:30|113.28|111.48|113.25|111.45|113.28|111.48|113.25|111.45|10
1655406400000|2022-06-16 19:06:40|113.26|111.46|113.26|111.46|113.28|111.48|113.23|111.43|14
1655406410000|2022-06-16 19:06:50|113.27|111.47|113.27|111.47|113.29|111.49|113.27|111.47|6
1655406420000|2022-06-16 19:07:00|113.26|111.46|113.26|111.46|113.27|111.47|113.25|111.45|7
1655406430000|2022-06-16 19:07:10|113.25|111.45|113.35|111.55|113.36|111.56|113.25|111.45|11
1655406440000|2022-06-16 19:07:20|113.34|111.54|113.29|111.49|113.36|111.56|113.29|111.49|10
1655406450000|2022-06-16 19:07:30|113.28|111.48|113.28|111.48|113.34|111.54|113.28|111.48|16
1655406460000|2022-06-16 19:07:40|113.27|111.47|113.35|111.55|113.37|111.57|113.27|111.47|14
1655406470000|2022-06-16 19:07:50|113.34|111.54|113.34|111.54|113.36|111.56|113.34|111.54|8
1655406480000|2022-06-16 19:08:00|113.33|111.53|113.31|111.51|113.33|111.53|113.31|111.51|2
1655406490000|2022-06-16 19:08:10|113.3|111.5|113.29|111.49|113.3|111.5|113.28|111.48|4
1655406500000|2022-06-16 19:08:20|113.28|111.48|113.09|111.29|113.29|111.49|113.09|111.29|11
1655406510000|2022-06-16 19:08:30|113.08|111.28|113.15|111.35|113.15|111.35|113.08|111.28|8
1655406520000|2022-06-16 19:08:40|113.16|111.36|113.17|111.37|113.17|111.37|113.15|111.35|4
1655406530000|2022-06-16 19:08:50|113.2|111.4|113.19|111.39|113.2|111.4|113.19|111.39|2
1655406540000|2022-06-16 19:09:00|113.2|111.4|113.31|111.51|113.35|111.55|113.2|111.4|12
1655406550000|2022-06-16 19:09:10|113.3|111.5|113.35|111.55|113.35|111.55|113.29|111.49|13
1655406560000|2022-06-16 19:09:20|113.39|111.59|113.55|111.75|113.57|111.77|113.39|111.59|17
1655406570000|2022-06-16 19:09:30|113.54|111.74|113.51|111.71|113.54|111.74|113.51|111.71|3
1655406580000|2022-06-16 19:09:40|113.45|111.65|113.51|111.71|113.51|111.71|113.44|111.64|17
1655406590000|2022-06-16 19:09:50|113.52|111.72|113.7|111.9|113.72|111.92|113.52|111.72|10
1655406600000|2022-06-16 19:10:00|113.67|111.87|113.71|111.91|113.72|111.92|113.61|111.81|17
1655406610000|2022-06-16 19:10:10|113.7|111.9|113.62|111.82|113.7|111.9|113.58|111.78|21
1655406620000|2022-06-16 19:10:20|113.61|111.81|113.61|111.81|113.64|111.84|113.61|111.81|12
1655406630000|2022-06-16 19:10:30|113.6|111.8|113.62|111.82|113.65|111.85|113.6|111.8|9
1655406640000|2022-06-16 19:10:40|113.64|111.84|113.52|111.72|113.65|111.85|113.52|111.72|17
1655406650000|2022-06-16 19:10:50|113.5|111.7|113.43|111.63|113.5|111.7|113.42|111.62|16
1655406660000|2022-06-16 19:11:00|113.44|111.64|113.46|111.66|113.46|111.66|113.42|111.62|11
1655406670000|2022-06-16 19:11:10|113.45|111.65|113.41|111.61|113.46|111.66|113.41|111.61|15
1655406680000|2022-06-16 19:11:20|113.42|111.62|113.37|111.57|113.42|111.62|113.37|111.57|5
1655406690000|2022-06-16 19:11:30|113.39|111.59|113.42|111.62|113.43|111.63|113.39|111.59|4
1655406700000|2022-06-16 19:11:40|113.41|111.61|113.37|111.57|113.41|111.61|113.37|111.57|18
1655406710000|2022-06-16 19:11:50|113.38|111.58|113.37|111.57|113.4|111.6|113.37|111.57|3
1655406720000|2022-06-16 19:12:00|113.38|111.58|113.42|111.62|113.43|111.63|113.38|111.58|5
1655406730000|2022-06-16 19:12:10|113.41|111.61|113.36|111.56|113.41|111.61|113.35|111.55|6
1655406740000|2022-06-16 19:12:20|113.38|111.58|113.43|111.63|113.45|111.65|113.38|111.58|9
1655406750000|2022-06-16 19:12:30|113.42|111.62|113.27|111.47|113.43|111.63|113.27|111.47|14
1655406760000|2022-06-16 19:12:40|113.26|111.46|113.05|111.25|113.27|111.47|113.03|111.23|19
1655406770000|2022-06-16 19:12:50|113.04|111.24|112.98|111.18|113.04|111.24|112.96|111.16|6
1655406780000|2022-06-16 19:13:00|112.99|111.19|112.92|111.12|113.02|111.22|112.92|111.12|14
1655406790000|2022-06-16 19:13:10|112.91|111.11|112.84|111.04|112.91|111.11|112.84|111.04|15
1655406800000|2022-06-16 19:13:20|112.85|111.05|112.93|111.13|112.93|111.13|112.85|111.05|13
1655406810000|2022-06-16 19:13:30|112.94|111.14|112.88|111.08|113|111.2|112.87|111.07|18
1655406820000|2022-06-16 19:13:40|112.87|111.07|112.84|111.04|112.87|111.07|112.84|111.04|5
1655406830000|2022-06-16 19:13:50|112.85|111.05|112.85|111.05|112.91|111.11|112.85|111.05|21
1655406840000|2022-06-16 19:14:00|112.84|111.04|112.79|110.99|112.84|111.04|112.78|110.98|5
1655406850000|2022-06-16 19:14:10|112.84|111.04|112.93|111.13|112.93|111.13|112.84|111.04|14
1655406860000|2022-06-16 19:14:20|112.92|111.12|113|111.2|113.02|111.22|112.91|111.11|16
1655406870000|2022-06-16 19:14:30|113.01|111.21|112.99|111.19|113.11|111.31|112.99|111.19|20
1655406880000|2022-06-16 19:14:40|113.01|111.21|112.95|111.15|113.05|111.25|112.95|111.15|11
1655406890000|2022-06-16 19:14:50|112.94|111.14|112.95|111.15|112.98|111.18|112.89|111.09|15
1655406900000|2022-06-16 19:15:00|112.94|111.14|113.02|111.22|113.02|111.22|112.87|111.07|18
1655406910000|2022-06-16 19:15:10|113.01|111.21|113.02|111.22|113.02|111.22|112.98|111.18|11
1655406920000|2022-06-16 19:15:20|113.01|111.21|112.92|111.12|113.01|111.21|112.92|111.12|11
1655406930000|2022-06-16 19:15:30|112.91|111.11|112.93|111.13|112.93|111.13|112.9|111.1|8
1655406940000|2022-06-16 19:15:40|112.92|111.12|112.75|110.95|112.92|111.12|112.75|110.95|17
1655406950000|2022-06-16 19:15:50|112.74|110.94|112.66|110.86|112.75|110.95|112.66|110.86|8
1655406960000|2022-06-16 19:16:00|112.65|110.85|112.65|110.85|112.66|110.86|112.62|110.82|18
1655406970000|2022-06-16 19:16:10|112.64|110.84|112.69|110.89|112.73|110.93|112.64|110.84|12
1655406980000|2022-06-16 19:16:20|112.7|110.9|112.75|110.95|112.78|110.98|112.7|110.9|13
1655406990000|2022-06-16 19:16:30|112.74|110.94|112.68|110.88|112.75|110.95|112.68|110.88|10
1655407000000|2022-06-16 19:16:40|112.67|110.87|112.76|110.96|112.76|110.96|112.67|110.87|12
1655407010000|2022-06-16 19:16:50|112.78|110.98|112.67|110.87|112.78|110.98|112.67|110.87|9
1655407020000|2022-06-16 19:17:00|112.68|110.88|112.68|110.88|112.68|110.88|112.67|110.87|7
1655407030000|2022-06-16 19:17:10|112.67|110.87|112.68|110.88|112.68|110.88|112.66|110.86|8
1655407040000|2022-06-16 19:17:20|112.7|110.9|112.78|110.98|112.79|110.99|112.7|110.9|10
1655407050000|2022-06-16 19:17:30|112.79|110.99|112.84|111.04|112.84|111.04|112.77|110.97|10
1655407060000|2022-06-16 19:17:40|112.86|111.06|112.9|111.1|112.92|111.12|112.86|111.06|11
1655407070000|2022-06-16 19:17:50|112.89|111.09|112.95|111.15|112.95|111.15|112.85|111.05|9
1655407080000|2022-06-16 19:18:00|112.94|111.14|112.9|111.1|112.95|111.15|112.9|111.1|10
1655407090000|2022-06-16 19:18:10|112.88|111.08|112.86|111.06|112.88|111.08|112.85|111.05|4
1655407100000|2022-06-16 19:18:20|112.87|111.07|112.87|111.07|112.87|111.07|112.85|111.05|4
1655407110000|2022-06-16 19:18:30|112.91|111.11|112.91|111.11|112.92|111.12|112.91|111.11|7
1655407120000|2022-06-16 19:18:40|112.89|111.09|112.83|111.03|112.89|111.09|112.83|111.03|6
1655407130000|2022-06-16 19:18:50|112.85|111.05|112.83|111.03|112.85|111.05|112.8|111|11
1655407140000|2022-06-16 19:19:00|112.82|111.02|112.89|111.09|112.89|111.09|112.81|111.01|8
1655407150000|2022-06-16 19:19:10|112.9|111.1|112.91|111.11|112.92|111.12|112.9|111.1|6
1655407160000|2022-06-16 19:19:20|112.92|111.12|112.93|111.13|112.94|111.14|112.91|111.11|8
1655407170000|2022-06-16 19:19:30|112.92|111.12|112.92|111.12|112.93|111.13|112.91|111.11|9
1655407180000|2022-06-16 19:19:40|112.91|111.11|112.92|111.12|112.92|111.12|112.88|111.08|13
1655407190000|2022-06-16 19:19:50|112.93|111.13|112.99|111.19|113.01|111.21|112.93|111.13|13
1655407200000|2022-06-16 19:20:00|112.98|111.18|113.11|111.31|113.11|111.31|112.96|111.16|18
1655407210000|2022-06-16 19:20:10|113.12|111.32|113.17|111.37|113.17|111.37|113.08|111.28|15
1655407220000|2022-06-16 19:20:20|113.15|111.35|113.11|111.31|113.15|111.35|113.07|111.27|18
1655407230000|2022-06-16 19:20:30|113.08|111.28|113.19|111.39|113.19|111.39|113.08|111.28|10
1655407240000|2022-06-16 19:20:40|113.22|111.42|113.24|111.44|113.26|111.46|113.17|111.37|22
1655407250000|2022-06-16 19:20:50|113.25|111.45|113.22|111.42|113.25|111.45|113.18|111.38|16
1655407260000|2022-06-16 19:21:00|113.21|111.41|113.17|111.37|113.22|111.42|113.17|111.37|9
1655407270000|2022-06-16 19:21:10|113.19|111.39|113.15|111.35|113.19|111.39|113.11|111.31|17
1655407280000|2022-06-16 19:21:20|113.14|111.34|113.09|111.29|113.15|111.35|113.09|111.29|8
1655407290000|2022-06-16 19:21:30|113.08|111.28|113.11|111.31|113.12|111.32|113.06|111.26|15
1655407300000|2022-06-16 19:21:40|113.12|111.32|113.12|111.32|113.14|111.34|113.11|111.31|9
1655407310000|2022-06-16 19:21:50|113.13|111.33|113.1|111.3|113.16|111.36|113.1|111.3|10
1655407320000|2022-06-16 19:22:00|113.07|111.27|113.13|111.33|113.14|111.34|113.06|111.26|9
1655407330000|2022-06-16 19:22:10|113.14|111.34|113.18|111.38|113.18|111.38|113.14|111.34|4
1655407340000|2022-06-16 19:22:20|113.19|111.39|113.23|111.43|113.23|111.43|113.19|111.39|7
1655407350000|2022-06-16 19:22:30|113.22|111.42|113.21|111.41|113.22|111.42|113.2|111.4|7
1655407360000|2022-06-16 19:22:40|113.2|111.4|113.19|111.39|113.2|111.4|113.16|111.36|7
1655407370000|2022-06-16 19:22:50|113.18|111.38|113.17|111.37|113.19|111.39|113.16|111.36|8
1655407380000|2022-06-16 19:23:00|113.16|111.36|113.09|111.29|113.18|111.38|113.09|111.29|7
1655407390000|2022-06-16 19:23:10|113.08|111.28|113.24|111.44|113.24|111.44|113.08|111.28|14
1655407400000|2022-06-16 19:23:20|113.23|111.43|113.21|111.41|113.23|111.43|113.19|111.39|6
1655407410000|2022-06-16 19:23:30|113.22|111.42|113.26|111.46|113.27|111.47|113.22|111.42|8
1655407420000|2022-06-16 19:23:40|113.27|111.47|113.26|111.46|113.28|111.48|113.22|111.42|13
1655407430000|2022-06-16 19:23:50|113.27|111.47|113.2|111.4|113.27|111.47|113.2|111.4|7
1655407440000|2022-06-16 19:24:00|113.19|111.39|113.21|111.41|113.21|111.41|113.19|111.39|7
1655407450000|2022-06-16 19:24:10|113.22|111.42|113.21|111.41|113.22|111.42|113.17|111.37|12
1655407460000|2022-06-16 19:24:20|113.22|111.42|113.18|111.38|113.23|111.43|113.17|111.37|10
1655407470000|2022-06-16 19:24:30|113.2|111.4|113.13|111.33|113.2|111.4|113.13|111.33|11
1655407480000|2022-06-16 19:24:40|113.12|111.32|113.05|111.25|113.12|111.32|113.04|111.24|9
1655407490000|2022-06-16 19:24:50|113.11|111.31|113.08|111.28|113.12|111.32|113.08|111.28|10
1655407500000|2022-06-16 19:25:00|113.07|111.27|112.95|111.15|113.07|111.27|112.95|111.15|15
1655407510000|2022-06-16 19:25:10|112.96|111.16|112.96|111.16|112.97|111.17|112.95|111.15|9
1655407520000|2022-06-16 19:25:20|112.95|111.15|113|111.2|113|111.2|112.94|111.14|7
1655407530000|2022-06-16 19:25:30|113.02|111.22|113.14|111.34|113.14|111.34|113.02|111.22|14
1655407540000|2022-06-16 19:25:40|113.15|111.35|113.16|111.36|113.23|111.43|113.15|111.35|14
1655407550000|2022-06-16 19:25:50|113.17|111.37|113.21|111.41|113.22|111.42|113.16|111.36|14
1655407560000|2022-06-16 19:26:00|113.22|111.42|113.24|111.44|113.25|111.45|113.21|111.41|10
1655407570000|2022-06-16 19:26:10|113.23|111.43|113.24|111.44|113.24|111.44|113.2|111.4|12
1655407580000|2022-06-16 19:26:20|113.23|111.43|113.23|111.43|113.23|111.43|113.21|111.41|5
1655407590000|2022-06-16 19:26:30|113.21|111.41|113.24|111.44|113.25|111.45|113.2|111.4|9
1655407600000|2022-06-16 19:26:40|113.22|111.42|113.22|111.42|113.24|111.44|113.21|111.41|10
1655407610000|2022-06-16 19:26:50|113.21|111.41|113.22|111.42|113.23|111.43|113.2|111.4|8
1655407620000|2022-06-16 19:27:00|113.23|111.43|113.34|111.54|113.35|111.55|113.23|111.43|13
1655407630000|2022-06-16 19:27:10|113.35|111.55|113.32|111.52|113.36|111.56|113.32|111.52|9
1655407640000|2022-06-16 19:27:20|113.31|111.51|113.33|111.53|113.34|111.54|113.31|111.51|9
1655407650000|2022-06-16 19:27:30|113.32|111.52|113.29|111.49|113.32|111.52|113.26|111.46|10
1655407660000|2022-06-16 19:27:40|113.32|111.52|113.32|111.52|113.32|111.52|113.29|111.49|12
1655407670000|2022-06-16 19:27:50|113.34|111.54|113.3|111.5|113.35|111.55|113.3|111.5|7
1655407680000|2022-06-16 19:28:00|113.29|111.49|113.29|111.49|113.29|111.49|113.28|111.48|3
1655407690000|2022-06-16 19:28:10|113.31|111.51|113.33|111.53|113.34|111.54|113.31|111.51|6
1655407700000|2022-06-16 19:28:20|113.34|111.54|113.32|111.52|113.34|111.54|113.3|111.5|10
1655407710000|2022-06-16 19:28:30|113.31|111.51|113.29|111.49|113.32|111.52|113.29|111.49|7
1655407720000|2022-06-16 19:28:40|113.28|111.48|113.19|111.39|113.28|111.48|113.17|111.37|9
1655407730000|2022-06-16 19:28:50|113.18|111.38|113.18|111.38|113.19|111.39|113.17|111.37|4
1655407740000|2022-06-16 19:29:00|113.19|111.39|113.3|111.5|113.3|111.5|113.19|111.39|16
1655407750000|2022-06-16 19:29:10|113.29|111.49|113.22|111.42|113.29|111.49|113.21|111.41|14
1655407760000|2022-06-16 19:29:20|113.23|111.43|113.23|111.43|113.23|111.43|113.23|111.43|1
1655407770000|2022-06-16 19:29:30|113.22|111.42|113.23|111.43|113.23|111.43|113.22|111.42|6
1655407780000|2022-06-16 19:29:40|113.22|111.42|113.24|111.44|113.3|111.5|113.21|111.41|17
1655407790000|2022-06-16 19:29:50|113.25|111.45|113.24|111.44|113.25|111.45|113.24|111.44|8
1655407800000|2022-06-16 19:30:00|113.23|111.43|113.17|111.37|113.23|111.43|113.16|111.36|8
1655407810000|2022-06-16 19:30:10|113.16|111.36|113.12|111.32|113.17|111.37|113.11|111.31|10
1655407820000|2022-06-16 19:30:20|113.11|111.31|113.35|111.55|113.35|111.55|113.11|111.31|19
1655407830000|2022-06-16 19:30:30|113.34|111.54|113.45|111.65|113.47|111.67|113.34|111.54|17
1655407840000|2022-06-16 19:30:40|113.46|111.66|113.39|111.59|113.46|111.66|113.39|111.59|12
1655407850000|2022-06-16 19:30:50|113.37|111.57|113.25|111.45|113.37|111.57|113.24|111.44|10
1655407860000|2022-06-16 19:31:00|113.24|111.44|113.19|111.39|113.25|111.45|113.19|111.39|12
1655407870000|2022-06-16 19:31:10|113.2|111.4|113.22|111.42|113.23|111.43|113.2|111.4|6
1655407880000|2022-06-16 19:31:20|113.23|111.43|113.27|111.47|113.27|111.47|113.23|111.43|5
1655407890000|2022-06-16 19:31:30|113.26|111.46|113.23|111.43|113.26|111.46|113.23|111.43|3
1655407900000|2022-06-16 19:31:40|113.22|111.42|113.07|111.27|113.22|111.42|113.07|111.27|14
1655407910000|2022-06-16 19:31:50|113.08|111.28|113.28|111.48|113.3|111.5|113.07|111.27|22
1655407920000|2022-06-16 19:32:00|113.27|111.47|113.24|111.44|113.27|111.47|113.23|111.43|13
1655407930000|2022-06-16 19:32:10|113.23|111.43|113.17|111.37|113.25|111.45|113.17|111.37|17
1655407940000|2022-06-16 19:32:20|113.16|111.36|113.05|111.25|113.16|111.36|113.05|111.25|9
1655407950000|2022-06-16 19:32:30|113.04|111.24|113.01|111.21|113.04|111.24|113.01|111.21|6
1655407960000|2022-06-16 19:32:40|113|111.2|112.91|111.11|113|111.2|112.86|111.06|15
1655407970000|2022-06-16 19:32:50|112.95|111.15|113.05|111.25|113.05|111.25|112.95|111.15|20
1655407980000|2022-06-16 19:33:00|113.06|111.26|113.03|111.23|113.07|111.27|113.02|111.22|14
1655407990000|2022-06-16 19:33:10|113.02|111.22|112.99|111.19|113.02|111.22|112.95|111.15|14
1655408000000|2022-06-16 19:33:20|112.98|111.18|112.96|111.16|112.99|111.19|112.96|111.16|7
1655408010000|2022-06-16 19:33:30|112.95|111.15|112.97|111.17|112.97|111.17|112.95|111.15|7
1655408020000|2022-06-16 19:33:40|112.96|111.16|112.96|111.16|112.97|111.17|112.95|111.15|5
1655408030000|2022-06-16 19:33:50|112.97|111.17|113.02|111.22|113.04|111.24|112.97|111.17|15
1655408040000|2022-06-16 19:34:00|113.01|111.21|112.87|111.07|113.01|111.21|112.87|111.07|9
1655408050000|2022-06-16 19:34:10|112.84|111.04|112.8|111|112.84|111.04|112.76|110.96|9
1655408060000|2022-06-16 19:34:20|112.79|110.99|112.78|110.98|112.79|110.99|112.77|110.97|8
1655408070000|2022-06-16 19:34:30|112.79|110.99|112.66|110.86|112.79|110.99|112.66|110.86|16
1655408080000|2022-06-16 19:34:40|112.65|110.85|112.45|110.65|112.65|110.85|112.45|110.65|23
1655408090000|2022-06-16 19:34:50|112.43|110.63|112.25|110.45|112.44|110.64|112.25|110.45|17
1655408100000|2022-06-16 19:35:00|112.24|110.44|112.35|110.55|112.4|110.6|112.22|110.42|16
1655408110000|2022-06-16 19:35:10|112.36|110.56|112.34|110.54|112.37|110.57|112.34|110.54|8
1655408120000|2022-06-16 19:35:20|112.35|110.55|112.26|110.46|112.38|110.58|112.26|110.46|17
1655408130000|2022-06-16 19:35:30|112.25|110.45|112.15|110.35|112.27|110.47|112.13|110.33|16
1655408140000|2022-06-16 19:35:40|112.14|110.34|112.06|110.26|112.14|110.34|112.06|110.26|6
1655408150000|2022-06-16 19:35:50|112.07|110.27|112.16|110.36|112.16|110.36|112.04|110.24|14
1655408160000|2022-06-16 19:36:00|112.17|110.37|111.94|110.14|112.2|110.4|111.94|110.14|16
1655408170000|2022-06-16 19:36:10|111.92|110.12|111.29|109.49|111.92|110.12|111.26|109.46|31
1655408180000|2022-06-16 19:36:20|111.27|109.47|111.53|109.73|111.79|109.99|111.24|109.44|31
1655408190000|2022-06-16 19:36:30|111.55|109.75|111.57|109.77|111.68|109.88|111.54|109.74|24
1655408200000|2022-06-16 19:36:40|111.53|109.73|111.15|109.35|111.53|109.73|111.15|109.35|27
1655408210000|2022-06-16 19:36:50|111.16|109.36|111.16|109.36|111.19|109.39|111.01|109.21|27
1655408220000|2022-06-16 19:37:00|111.25|109.45|111.55|109.75|111.55|109.75|111.09|109.29|28
1655408230000|2022-06-16 19:37:10|111.54|109.74|111.36|109.56|111.54|109.74|111.25|109.45|20
1655408240000|2022-06-16 19:37:20|111.37|109.57|111.49|109.69|111.53|109.73|111.36|109.56|25
1655408250000|2022-06-16 19:37:30|111.5|109.7|111.63|109.83|111.72|109.92|111.49|109.69|25
1655408260000|2022-06-16 19:37:40|111.62|109.82|111.48|109.68|111.66|109.86|111.45|109.65|22
1655408270000|2022-06-16 19:37:50|111.47|109.67|111.44|109.64|111.62|109.82|111.44|109.64|25
1655408280000|2022-06-16 19:38:00|111.42|109.62|111.41|109.61|111.44|109.64|111.35|109.55|19
1655408290000|2022-06-16 19:38:10|111.4|109.6|111.3|109.5|111.4|109.6|111.29|109.49|16
1655408300000|2022-06-16 19:38:20|111.31|109.51|111.37|109.57|111.37|109.57|111.29|109.49|15
1655408310000|2022-06-16 19:38:30|111.36|109.56|111.59|109.79|111.59|109.79|111.36|109.56|20
1655408320000|2022-06-16 19:38:40|111.6|109.8|111.61|109.81|111.63|109.83|111.56|109.76|20
1655408330000|2022-06-16 19:38:50|111.62|109.82|111.63|109.83|111.64|109.84|111.61|109.81|10
1655408340000|2022-06-16 19:39:00|111.64|109.84|111.64|109.84|111.75|109.95|111.64|109.84|15
1655408350000|2022-06-16 19:39:10|111.6|109.8|111.57|109.77|111.6|109.8|111.52|109.72|17
1655408360000|2022-06-16 19:39:20|111.58|109.78|111.47|109.67|111.6|109.8|111.47|109.67|15
1655408370000|2022-06-16 19:39:30|111.45|109.65|111.26|109.46|111.45|109.65|111.26|109.46|18
1655408380000|2022-06-16 19:39:40|111.28|109.48|111.28|109.48|111.31|109.51|111.25|109.45|12
1655408390000|2022-06-16 19:39:50|111.27|109.47|111.31|109.51|111.33|109.53|111.26|109.46|16
1655408400000|2022-06-16 19:40:00|111.33|109.53|111.52|109.72|111.52|109.72|111.33|109.53|19
1655408410000|2022-06-16 19:40:10|111.53|109.73|111.53|109.73|111.53|109.73|111.53|109.73|1
1655408420000|2022-06-16 19:40:20|111.47|109.67|111.51|109.71|111.51|109.71|111.43|109.63|16
1655408430000|2022-06-16 19:40:30|111.5|109.7|111.7|109.9|111.73|109.93|111.5|109.7|15
1655408440000|2022-06-16 19:40:40|111.69|109.89|111.69|109.89|111.69|109.89|111.67|109.87|7
1655408450000|2022-06-16 19:40:50|111.68|109.88|111.73|109.93|111.73|109.93|111.68|109.88|16
1655408460000|2022-06-16 19:41:00|111.76|109.96|111.88|110.08|111.88|110.08|111.76|109.96|17
1655408470000|2022-06-16 19:41:10|111.89|110.09|111.89|110.09|111.92|110.12|111.85|110.05|22
1655408480000|2022-06-16 19:41:20|111.9|110.1|111.73|109.93|111.9|110.1|111.73|109.93|21
1655408490000|2022-06-16 19:41:30|111.72|109.92|111.87|110.07|111.87|110.07|111.72|109.92|13
1655408500000|2022-06-16 19:41:40|111.91|110.11|111.86|110.06|111.92|110.12|111.85|110.05|12
1655408510000|2022-06-16 19:41:50|111.87|110.07|111.62|109.82|111.87|110.07|111.62|109.82|17
1655408520000|2022-06-16 19:42:00|111.64|109.84|111.59|109.79|111.66|109.86|111.58|109.78|19
1655408530000|2022-06-16 19:42:10|111.58|109.78|111.52|109.72|111.61|109.81|111.52|109.72|14
1655408540000|2022-06-16 19:42:20|111.51|109.71|111.56|109.76|111.59|109.79|111.51|109.71|13
1655408550000|2022-06-16 19:42:30|111.57|109.77|111.84|110.04|111.84|110.04|111.55|109.75|19
1655408560000|2022-06-16 19:42:40|111.85|110.05|111.73|109.93|111.85|110.05|111.73|109.93|12
1655408570000|2022-06-16 19:42:50|111.75|109.95|111.75|109.95|111.87|110.07|111.75|109.95|19
1655408580000|2022-06-16 19:43:00|111.73|109.93|111.73|109.93|111.73|109.93|111.71|109.91|12
1655408590000|2022-06-16 19:43:10|111.74|109.94|111.8|110|111.8|110|111.71|109.91|18
1655408600000|2022-06-16 19:43:20|111.79|109.99|111.87|110.07|111.87|110.07|111.76|109.96|17
1655408610000|2022-06-16 19:43:30|111.88|110.08|111.88|110.08|111.89|110.09|111.85|110.05|16
1655408620000|2022-06-16 19:43:40|111.86|110.06|111.82|110.02|111.88|110.08|111.81|110.01|18
1655408630000|2022-06-16 19:43:50|111.81|110.01|111.8|110|111.81|110.01|111.79|109.99|8
1655408640000|2022-06-16 19:44:00|111.73|109.93|111.67|109.87|111.73|109.93|111.66|109.86|13
1655408650000|2022-06-16 19:44:10|111.7|109.9|111.71|109.91|111.72|109.92|111.67|109.87|15
1655408660000|2022-06-16 19:44:20|111.69|109.89|111.66|109.86|111.69|109.89|111.65|109.85|10
1655408670000|2022-06-16 19:44:30|111.65|109.85|111.66|109.86|111.68|109.88|111.65|109.85|12
1655408680000|2022-06-16 19:44:40|111.68|109.88|111.72|109.92|111.73|109.93|111.68|109.88|15
1655408690000|2022-06-16 19:44:50|111.71|109.91|111.63|109.83|111.71|109.91|111.62|109.82|10
1655408700000|2022-06-16 19:45:00|111.61|109.81|111.62|109.82|111.67|109.87|111.55|109.75|19
1655408710000|2022-06-16 19:45:10|111.64|109.84|111.73|109.93|111.76|109.96|111.64|109.84|20
1655408720000|2022-06-16 19:45:20|111.72|109.92|111.79|109.99|111.84|110.04|111.7|109.9|18
1655408730000|2022-06-16 19:45:30|111.8|110|111.9|110.1|111.9|110.1|111.8|110|13
1655408740000|2022-06-16 19:45:40|111.91|110.11|111.78|109.98|111.91|110.11|111.77|109.97|16
1655408750000|2022-06-16 19:45:50|111.77|109.97|111.69|109.89|111.77|109.97|111.61|109.81|20
1655408760000|2022-06-16 19:46:00|111.67|109.87|111.69|109.89|111.69|109.89|111.6|109.8|17
1655408770000|2022-06-16 19:46:10|111.7|109.9|111.66|109.86|111.7|109.9|111.64|109.84|15
1655408780000|2022-06-16 19:46:20|111.67|109.87|111.57|109.77|111.67|109.87|111.55|109.75|14
1655408790000|2022-06-16 19:46:30|111.56|109.76|111.61|109.81|111.61|109.81|111.55|109.75|6
1655408800000|2022-06-16 19:46:40|111.6|109.8|111.6|109.8|111.6|109.8|111.57|109.77|11
1655408810000|2022-06-16 19:46:50|111.59|109.79|111.59|109.79|111.62|109.82|111.57|109.77|15
1655408820000|2022-06-16 19:47:00|111.6|109.8|111.6|109.8|111.6|109.8|111.54|109.74|12
1655408830000|2022-06-16 19:47:10|111.59|109.79|111.53|109.73|111.61|109.81|111.52|109.72|8
1655408840000|2022-06-16 19:47:20|111.54|109.74|111.53|109.73|111.54|109.74|111.47|109.67|14
1655408850000|2022-06-16 19:47:30|111.51|109.71|111.61|109.81|111.61|109.81|111.48|109.68|14
1655408860000|2022-06-16 19:47:40|111.6|109.8|111.51|109.71|111.61|109.81|111.51|109.71|13
1655408870000|2022-06-16 19:47:50|111.52|109.72|111.46|109.66|111.52|109.72|111.46|109.66|5
1655408880000|2022-06-16 19:48:00|111.45|109.65|111.46|109.66|111.47|109.67|111.42|109.62|9
1655408890000|2022-06-16 19:48:10|111.47|109.67|111.56|109.76|111.58|109.78|111.47|109.67|9
1655408900000|2022-06-16 19:48:20|111.55|109.75|111.57|109.77|111.63|109.83|111.54|109.74|13
1655408910000|2022-06-16 19:48:30|111.56|109.76|111.53|109.73|111.56|109.76|111.51|109.71|15
1655408920000|2022-06-16 19:48:40|111.52|109.72|111.46|109.66|111.53|109.73|111.45|109.65|10
1655408930000|2022-06-16 19:48:50|111.45|109.65|111.39|109.59|111.45|109.65|111.39|109.59|12
1655408940000|2022-06-16 19:49:00|111.38|109.58|111.21|109.41|111.38|109.58|111.17|109.37|14
1655408950000|2022-06-16 19:49:10|111.23|109.43|111.23|109.43|111.24|109.44|111.22|109.42|7
1655408960000|2022-06-16 19:49:20|111.24|109.44|111.35|109.55|111.37|109.57|111.24|109.44|15
1655408970000|2022-06-16 19:49:30|111.36|109.56|111.26|109.46|111.36|109.56|111.26|109.46|10
1655408980000|2022-06-16 19:49:40|111.27|109.47|111.34|109.54|111.34|109.54|111.27|109.47|15
1655408990000|2022-06-16 19:49:50|111.31|109.51|111.34|109.54|111.34|109.54|111.31|109.51|6
1655409000000|2022-06-16 19:50:00|111.36|109.56|111.42|109.62|111.45|109.65|111.36|109.56|8
1655409010000|2022-06-16 19:50:10|111.4|109.6|111.41|109.61|111.41|109.61|111.4|109.6|2
1655409020000|2022-06-16 19:50:20|111.45|109.65|111.56|109.76|111.57|109.77|111.45|109.65|19
1655409030000|2022-06-16 19:50:30|111.57|109.77|111.7|109.9|111.7|109.9|111.57|109.77|19
1655409040000|2022-06-16 19:50:40|111.72|109.92|111.95|110.15|111.95|110.15|111.71|109.91|12
1655409050000|2022-06-16 19:50:50|111.97|110.17|111.99|110.19|112.02|110.22|111.97|110.17|15
1655409060000|2022-06-16 19:51:00|111.95|110.15|111.79|109.99|111.95|110.15|111.79|109.99|22
1655409070000|2022-06-16 19:51:10|111.77|109.97|111.8|110|111.81|110.01|111.76|109.96|18
1655409080000|2022-06-16 19:51:20|111.79|109.99|111.73|109.93|111.79|109.99|111.73|109.93|20
1655409090000|2022-06-16 19:51:30|111.67|109.87|111.74|109.94|111.74|109.94|111.64|109.84|17
1655409100000|2022-06-16 19:51:40|111.73|109.93|111.61|109.81|111.73|109.93|111.61|109.81|20
1655409110000|2022-06-16 19:51:50|111.6|109.8|111.55|109.75|111.61|109.81|111.55|109.75|15
1655409120000|2022-06-16 19:52:00|111.57|109.77|111.74|109.94|111.74|109.94|111.57|109.77|17
1655409130000|2022-06-16 19:52:10|111.73|109.93|111.67|109.87|111.73|109.93|111.66|109.86|15
1655409140000|2022-06-16 19:52:20|111.68|109.88|111.81|110.01|111.83|110.03|111.68|109.88|16
1655409150000|2022-06-16 19:52:30|111.82|110.02|111.93|110.13|111.93|110.13|111.82|110.02|7
1655409160000|2022-06-16 19:52:40|111.94|110.14|111.98|110.18|111.98|110.18|111.92|110.12|12
1655409170000|2022-06-16 19:52:50|111.96|110.16|112.04|110.24|112.06|110.26|111.96|110.16|8
1655409180000|2022-06-16 19:53:00|112.01|110.21|112|110.2|112.01|110.21|111.98|110.18|8
1655409190000|2022-06-16 19:53:10|111.98|110.18|112|110.2|112.02|110.22|111.95|110.15|15
1655409200000|2022-06-16 19:53:20|111.99|110.19|112.02|110.22|112.02|110.22|111.99|110.19|6
1655409210000|2022-06-16 19:53:30|112.01|110.21|112.06|110.26|112.06|110.26|112.01|110.21|6
1655409220000|2022-06-16 19:53:40|112.07|110.27|112|110.2|112.07|110.27|112|110.2|13
1655409230000|2022-06-16 19:53:50|112.02|110.22|111.84|110.04|112.02|110.22|111.84|110.04|14
1655409240000|2022-06-16 19:54:00|111.85|110.05|111.84|110.04|111.86|110.06|111.84|110.04|8
1655409250000|2022-06-16 19:54:10|111.83|110.03|111.77|109.97|111.83|110.03|111.76|109.96|8
1655409260000|2022-06-16 19:54:20|111.78|109.98|111.78|109.98|111.78|109.98|111.76|109.96|5
1655409270000|2022-06-16 19:54:30|111.83|110.03|111.9|110.1|111.94|110.14|111.83|110.03|14
1655409280000|2022-06-16 19:54:40|111.91|110.11|111.91|110.11|111.91|110.11|111.81|110.01|15
1655409290000|2022-06-16 19:54:50|111.92|110.12|111.98|110.18|111.98|110.18|111.92|110.12|11
1655409300000|2022-06-16 19:55:00|112|110.2|111.98|110.18|112.05|110.25|111.97|110.17|15
1655409310000|2022-06-16 19:55:10|111.99|110.19|111.94|110.14|112|110.2|111.92|110.12|13
1655409320000|2022-06-16 19:55:20|111.93|110.13|111.81|110.01|111.93|110.13|111.8|110|16
1655409330000|2022-06-16 19:55:30|111.82|110.02|111.89|110.09|111.9|110.1|111.81|110.01|11
1655409340000|2022-06-16 19:55:40|111.9|110.1|111.89|110.09|111.9|110.1|111.87|110.07|9
1655409350000|2022-06-16 19:55:50|111.9|110.1|111.86|110.06|111.9|110.1|111.85|110.05|8
1655409360000|2022-06-16 19:56:00|111.85|110.05|111.86|110.06|111.86|110.06|111.84|110.04|3
1655409370000|2022-06-16 19:56:10|111.87|110.07|111.86|110.06|111.88|110.08|111.86|110.06|5
1655409380000|2022-06-16 19:56:20|111.85|110.05|111.81|110.01|111.85|110.05|111.75|109.95|9
1655409390000|2022-06-16 19:56:30|111.8|110|111.83|110.03|111.83|110.03|111.78|109.98|11
1655409400000|2022-06-16 19:56:40|111.85|110.05|111.91|110.11|111.93|110.13|111.85|110.05|14
1655409410000|2022-06-16 19:56:50|111.89|110.09|111.88|110.08|111.9|110.1|111.86|110.06|6
1655409420000|2022-06-16 19:57:00|111.89|110.09|111.77|109.97|111.89|110.09|111.77|109.97|10
1655409430000|2022-06-16 19:57:10|111.78|109.98|111.81|110.01|111.81|110.01|111.77|109.97|9
1655409440000|2022-06-16 19:57:20|111.82|110.02|111.93|110.13|111.93|110.13|111.82|110.02|7
1655409450000|2022-06-16 19:57:30|111.92|110.12|111.86|110.06|111.93|110.13|111.82|110.02|13
1655409460000|2022-06-16 19:57:40|111.84|110.04|111.86|110.06|111.86|110.06|111.81|110.01|6
1655409470000|2022-06-16 19:57:50|111.85|110.05|111.81|110.01|111.85|110.05|111.81|110.01|3
1655409480000|2022-06-16 19:58:00|111.8|110|111.77|109.97|111.8|110|111.76|109.96|8
1655409490000|2022-06-16 19:58:10|111.76|109.96|111.77|109.97|111.77|109.97|111.76|109.96|2
1655409500000|2022-06-16 19:58:20|111.78|109.98|111.78|109.98|111.78|109.98|111.78|109.98|1
1655409510000|2022-06-16 19:58:30|111.79|109.99|111.79|109.99|111.79|109.99|111.78|109.98|3
1655409520000|2022-06-16 19:58:40|111.78|109.98|111.76|109.96|111.78|109.98|111.76|109.96|5
1655409530000|2022-06-16 19:58:50|111.77|109.97|111.76|109.96|111.77|109.97|111.75|109.95|9
1655409540000|2022-06-16 19:59:00|111.77|109.97|111.77|109.97|111.77|109.97|111.74|109.94|9
1655409550000|2022-06-16 19:59:10|111.78|109.98|111.77|109.97|111.78|109.98|111.75|109.95|12
1655409560000|2022-06-16 19:59:20|111.78|109.98|111.96|110.16|111.96|110.16|111.78|109.98|15
1655409570000|2022-06-16 19:59:30|111.94|110.14|111.85|110.05|111.94|110.14|111.81|110.01|16
1655409580000|2022-06-16 19:59:40|111.84|110.04|111.83|110.03|111.86|110.06|111.81|110.01|8
1655409590000|2022-06-16 19:59:50|111.81|110.01|111.93|110.13|111.94|110.14|111.8|110|11
1655409600000|2022-06-16 20:00:00|111.94|110.14|111.81|110.01|111.96|110.16|111.78|109.98|16
1655409610000|2022-06-16 20:00:10|111.8|110|111.86|110.06|111.87|110.07|111.77|109.97|11
1655409620000|2022-06-16 20:00:20|111.88|110.08|112.01|110.21|112.01|110.21|111.88|110.08|13
1655409630000|2022-06-16 20:00:30|112.02|110.22|112.01|110.21|112.02|110.22|112|110.2|11
1655409640000|2022-06-16 20:00:40|112.02|110.22|111.99|110.19|112.02|110.22|111.99|110.19|9
1655409650000|2022-06-16 20:00:50|112|110.2|112.04|110.24|112.04|110.24|112|110.2|8
1655409660000|2022-06-16 20:01:00|112.06|110.26|112.11|110.31|112.14|110.34|112.06|110.26|11
1655409670000|2022-06-16 20:01:10|112.12|110.32|112.32|110.52|112.34|110.54|112.12|110.32|21
1655409680000|2022-06-16 20:01:20|112.33|110.53|112.31|110.51|112.33|110.53|112.3|110.5|13
1655409690000|2022-06-16 20:01:30|112.32|110.52|112.28|110.48|112.36|110.56|112.25|110.45|22
1655409700000|2022-06-16 20:01:40|112.29|110.49|112.19|110.39|112.29|110.49|112.19|110.39|18
1655409710000|2022-06-16 20:01:50|112.2|110.4|112.19|110.39|112.2|110.4|112.13|110.33|14
1655409720000|2022-06-16 20:02:00|112.2|110.4|112.21|110.41|112.21|110.41|112.18|110.38|8
1655409730000|2022-06-16 20:02:10|112.22|110.42|112.29|110.49|112.29|110.49|112.22|110.42|11
1655409740000|2022-06-16 20:02:20|112.27|110.47|112.3|110.5|112.3|110.5|112.26|110.46|8
1655409750000|2022-06-16 20:02:30|112.28|110.48|112.32|110.52|112.32|110.52|112.23|110.43|12
1655409760000|2022-06-16 20:02:40|112.33|110.53|112.32|110.52|112.33|110.53|112.3|110.5|18
1655409770000|2022-06-16 20:02:50|112.33|110.53|112.49|110.69|112.51|110.71|112.33|110.53|15
1655409780000|2022-06-16 20:03:00|112.48|110.68|112.46|110.66|112.48|110.68|112.42|110.62|8
1655409790000|2022-06-16 20:03:10|112.45|110.65|112.42|110.62|112.49|110.69|112.42|110.62|11
1655409800000|2022-06-16 20:03:20|112.43|110.63|112.52|110.72|112.54|110.74|112.43|110.63|12
1655409810000|2022-06-16 20:03:30|112.51|110.71|112.47|110.67|112.52|110.72|112.45|110.65|12
1655409820000|2022-06-16 20:03:40|112.46|110.66|112.47|110.67|112.49|110.69|112.45|110.65|9
1655409830000|2022-06-16 20:03:50|112.46|110.66|112.43|110.63|112.46|110.66|112.43|110.63|8
1655409840000|2022-06-16 20:04:00|112.44|110.64|112.5|110.7|112.5|110.7|112.44|110.64|12
1655409850000|2022-06-16 20:04:10|112.51|110.71|112.52|110.72|112.52|110.72|112.51|110.71|4
1655409860000|2022-06-16 20:04:20|112.53|110.73|112.5|110.7|112.53|110.73|112.5|110.7|7
1655409870000|2022-06-16 20:04:30|112.51|110.71|112.62|110.82|112.62|110.82|112.51|110.71|8
1655409880000|2022-06-16 20:04:40|112.66|110.86|112.58|110.78|112.66|110.86|112.58|110.78|8
1655409890000|2022-06-16 20:04:50|112.59|110.79|112.58|110.78|112.62|110.82|112.58|110.78|12
1655409900000|2022-06-16 20:05:00|112.59|110.79|112.67|110.87|112.68|110.88|112.59|110.79|11
1655409910000|2022-06-16 20:05:10|112.68|110.88|112.67|110.87|112.69|110.89|112.67|110.87|9
1655409920000|2022-06-16 20:05:20|112.68|110.88|112.57|110.77|112.69|110.89|112.55|110.75|12
1655409930000|2022-06-16 20:05:30|112.58|110.78|112.49|110.69|112.58|110.78|112.47|110.67|13
1655409940000|2022-06-16 20:05:40|112.48|110.68|112.45|110.65|112.5|110.7|112.45|110.65|11
1655409950000|2022-06-16 20:05:50|112.44|110.64|112.5|110.7|112.5|110.7|112.44|110.64|7
1655409960000|2022-06-16 20:06:00|112.51|110.71|112.44|110.64|112.54|110.74|112.43|110.63|13
1655409970000|2022-06-16 20:06:10|112.45|110.65|112.45|110.65|112.45|110.65|112.45|110.65|1
1655409980000|2022-06-16 20:06:20|112.44|110.64|112.44|110.64|112.44|110.64|112.43|110.63|3
1655409990000|2022-06-16 20:06:30|112.45|110.65|112.61|110.81|112.61|110.81|112.45|110.65|10
1655410000000|2022-06-16 20:06:40|112.6|110.8|112.57|110.77|112.6|110.8|112.55|110.75|10
1655410010000|2022-06-16 20:06:50|112.56|110.76|112.56|110.76|112.58|110.78|112.55|110.75|7
1655410020000|2022-06-16 20:07:00|112.57|110.77|112.54|110.74|112.58|110.78|112.54|110.74|5
1655410030000|2022-06-16 20:07:10|112.51|110.71|112.5|110.7|112.51|110.71|112.49|110.69|4
1655410040000|2022-06-16 20:07:20|112.51|110.71|112.43|110.63|112.51|110.71|112.43|110.63|6
1655410050000|2022-06-16 20:07:30|112.42|110.62|112.44|110.64|112.44|110.64|112.41|110.61|6
1655410060000|2022-06-16 20:07:40|112.45|110.65|112.44|110.64|112.45|110.65|112.43|110.63|3
1655410080000|2022-06-16 20:08:00|112.43|110.63|112.41|110.61|112.43|110.63|112.39|110.59|3
1655410090000|2022-06-16 20:08:10|112.42|110.62|112.49|110.69|112.5|110.7|112.42|110.62|9
1655410100000|2022-06-16 20:08:20|112.5|110.7|112.53|110.73|112.53|110.73|112.5|110.7|5
1655410110000|2022-06-16 20:08:30|112.52|110.72|112.52|110.72|112.52|110.72|112.51|110.71|3
1655410120000|2022-06-16 20:08:40|112.51|110.71|112.51|110.71|112.52|110.72|112.49|110.69|10
1655410130000|2022-06-16 20:08:50|112.5|110.7|112.51|110.71|112.51|110.71|112.49|110.69|10
1655410140000|2022-06-16 20:09:00|112.49|110.69|112.43|110.63|112.49|110.69|112.42|110.62|6
1655410150000|2022-06-16 20:09:10|112.42|110.62|112.4|110.6|112.43|110.63|112.39|110.59|6
1655410160000|2022-06-16 20:09:20|112.41|110.61|112.38|110.58|112.41|110.61|112.38|110.58|4
1655410170000|2022-06-16 20:09:30|112.37|110.57|112.3|110.5|112.37|110.57|112.28|110.48|11
1655410180000|2022-06-16 20:09:40|112.29|110.49|112.24|110.44|112.29|110.49|112.23|110.43|7
1655410190000|2022-06-16 20:09:50|112.23|110.43|112.21|110.41|112.24|110.44|112.21|110.41|11
1655410200000|2022-06-16 20:10:00|112.22|110.42|112.17|110.37|112.22|110.42|112.17|110.37|6
1655410210000|2022-06-16 20:10:10|112.18|110.38|112.17|110.37|112.22|110.42|112.16|110.36|10
1655410220000|2022-06-16 20:10:20|112.18|110.38|112.28|110.48|112.28|110.48|112.18|110.38|15
1655410230000|2022-06-16 20:10:30|112.29|110.49|112.34|110.54|112.34|110.54|112.29|110.49|7
1655410240000|2022-06-16 20:10:40|112.33|110.53|112.35|110.55|112.35|110.55|112.32|110.52|10
1655410250000|2022-06-16 20:10:50|112.39|110.59|112.4|110.6|112.41|110.61|112.39|110.59|8
1655410260000|2022-06-16 20:11:00|112.39|110.59|112.38|110.58|112.39|110.59|112.34|110.54|12
1655410270000|2022-06-16 20:11:10|112.37|110.57|112.46|110.66|112.46|110.66|112.37|110.57|8
1655410280000|2022-06-16 20:11:20|112.44|110.64|112.5|110.7|112.5|110.7|112.44|110.64|7
1655410290000|2022-06-16 20:11:30|112.48|110.68|112.49|110.69|112.49|110.69|112.48|110.68|2
1655410300000|2022-06-16 20:11:40|112.48|110.68|112.52|110.72|112.52|110.72|112.47|110.67|7
1655410310000|2022-06-16 20:11:50|112.53|110.73|112.6|110.8|112.61|110.81|112.53|110.73|5
1655410320000|2022-06-16 20:12:00|112.59|110.79|112.59|110.79|112.6|110.8|112.57|110.77|6
1655410330000|2022-06-16 20:12:10|112.6|110.8|112.59|110.79|112.64|110.84|112.57|110.77|13
1655410340000|2022-06-16 20:12:20|112.58|110.78|112.56|110.76|112.61|110.81|112.53|110.73|12
1655410350000|2022-06-16 20:12:30|112.55|110.75|112.61|110.81|112.61|110.81|112.55|110.75|6
1655410360000|2022-06-16 20:12:40|112.62|110.82|112.62|110.82|112.64|110.84|112.61|110.81|7
1655410370000|2022-06-16 20:12:50|112.61|110.81|112.61|110.81|112.61|110.81|112.56|110.76|12
1655410380000|2022-06-16 20:13:00|112.6|110.8|112.59|110.79|112.63|110.83|112.59|110.79|7
1655410390000|2022-06-16 20:13:10|112.6|110.8|112.61|110.81|112.62|110.82|112.59|110.79|8
1655410400000|2022-06-16 20:13:20|112.6|110.8|112.6|110.8|112.61|110.81|112.6|110.8|3
1655410410000|2022-06-16 20:13:30|112.61|110.81|112.59|110.79|112.61|110.81|112.57|110.77|6
1655410420000|2022-06-16 20:13:40|112.57|110.77|112.62|110.82|112.62|110.82|112.56|110.76|7
1655410430000|2022-06-16 20:13:50|112.63|110.83|112.69|110.89|112.69|110.89|112.63|110.83|9
1655410440000|2022-06-16 20:14:00|112.7|110.9|112.75|110.95|112.75|110.95|112.7|110.9|6
1655410450000|2022-06-16 20:14:10|112.76|110.96|112.71|110.91|112.78|110.98|112.71|110.91|9
1655410460000|2022-06-16 20:14:20|112.7|110.9|112.72|110.92|112.74|110.94|112.7|110.9|11
1655410470000|2022-06-16 20:14:30|112.73|110.93|112.7|110.9|112.76|110.96|112.68|110.88|16
1655410480000|2022-06-16 20:14:40|112.71|110.91|112.76|110.96|112.78|110.98|112.71|110.91|8
1655410490000|2022-06-16 20:14:50|112.77|110.97|112.76|110.96|112.77|110.97|112.76|110.96|2
1655410500000|2022-06-16 20:15:00|112.77|110.97|112.65|110.85|112.78|110.98|112.65|110.85|13
1655410510000|2022-06-16 20:15:10|112.67|110.87|112.9|111.1|112.9|111.1|112.67|110.87|13
1655410520000|2022-06-16 20:15:20|112.89|111.09|112.96|111.16|112.98|111.18|112.87|111.07|16
1655410530000|2022-06-16 20:15:30|112.99|111.19|112.97|111.17|113.01|111.21|112.92|111.12|14
1655410540000|2022-06-16 20:15:40|112.96|111.16|112.98|111.18|112.98|111.18|112.94|111.14|8
1655410550000|2022-06-16 20:15:50|112.99|111.19|112.95|111.15|112.99|111.19|112.94|111.14|7
1655410560000|2022-06-16 20:16:00|112.96|111.16|112.94|111.14|112.97|111.17|112.94|111.14|7
1655410570000|2022-06-16 20:16:10|112.9|111.1|112.95|111.15|112.95|111.15|112.89|111.09|12
1655410580000|2022-06-16 20:16:20|112.96|111.16|112.97|111.17|113.01|111.21|112.95|111.15|11
1655410590000|2022-06-16 20:16:30|112.93|111.13|112.95|111.15|112.97|111.17|112.9|111.1|8
1655410600000|2022-06-16 20:16:40|112.96|111.16|112.97|111.17|112.97|111.17|112.95|111.15|6
1655410610000|2022-06-16 20:16:50|112.98|111.18|112.98|111.18|112.99|111.19|112.97|111.17|5
1655410620000|2022-06-16 20:17:00|112.99|111.19|112.99|111.19|112.99|111.19|112.98|111.18|3
1655410630000|2022-06-16 20:17:10|112.98|111.18|112.99|111.19|112.99|111.19|112.98|111.18|2
1655410640000|2022-06-16 20:17:20|113.02|111.22|113.05|111.25|113.06|111.26|113|111.2|7
1655410650000|2022-06-16 20:17:30|113.06|111.26|113.04|111.24|113.06|111.26|113.03|111.23|7
1655410660000|2022-06-16 20:17:40|113.05|111.25|113.04|111.24|113.05|111.25|113.04|111.24|4
1655410670000|2022-06-16 20:17:50|113.05|111.25|113.01|111.21|113.05|111.25|113.01|111.21|3
1655410680000|2022-06-16 20:18:00|112.99|111.19|112.93|111.13|112.99|111.19|112.92|111.12|9
1655410690000|2022-06-16 20:18:10|112.94|111.14|112.96|111.16|112.96|111.16|112.94|111.14|3
1655410700000|2022-06-16 20:18:20|112.95|111.15|112.96|111.16|112.97|111.17|112.93|111.13|6
1655410710000|2022-06-16 20:18:30|112.97|111.17|113.01|111.21|113.01|111.21|112.97|111.17|4
1655410720000|2022-06-16 20:18:40|113|111.2|113.01|111.21|113.02|111.22|113|111.2|8
1655410730000|2022-06-16 20:18:50|113|111.2|112.98|111.18|113|111.2|112.98|111.18|2
1655410740000|2022-06-16 20:19:00|112.97|111.17|112.95|111.15|112.97|111.17|112.94|111.14|5
1655410750000|2022-06-16 20:19:10|112.94|111.14|112.93|111.13|112.94|111.14|112.92|111.12|6
1655410760000|2022-06-16 20:19:20|112.94|111.14|112.93|111.13|112.94|111.14|112.92|111.12|6
1655410770000|2022-06-16 20:19:30|112.92|111.12|112.91|111.11|112.93|111.13|112.91|111.11|4
1655410780000|2022-06-16 20:19:40|112.9|111.1|112.9|111.1|112.9|111.1|112.9|111.1|1
1655410790000|2022-06-16 20:19:50|112.89|111.09|112.87|111.07|112.89|111.09|112.87|111.07|3
1655410800000|2022-06-16 20:20:00|112.86|111.06|112.87|111.07|112.9|111.1|112.86|111.06|9
1655410820000|2022-06-16 20:20:20|112.86|111.06|112.87|111.07|112.87|111.07|112.86|111.06|2
1655410830000|2022-06-16 20:20:30|112.91|111.11|112.9|111.1|112.91|111.11|112.89|111.09|4
1655410840000|2022-06-16 20:20:40|112.89|111.09|112.89|111.09|112.89|111.09|112.89|111.09|1
1655410850000|2022-06-16 20:20:50|112.88|111.08|112.85|111.05|112.88|111.08|112.81|111.01|11
1655410860000|2022-06-16 20:21:00|112.84|111.04|112.81|111.01|112.85|111.05|112.81|111.01|8
1655410870000|2022-06-16 20:21:10|112.82|111.02|112.82|111.02|112.82|111.02|112.82|111.02|1
1655410880000|2022-06-16 20:21:20|112.83|111.03|112.9|111.1|112.9|111.1|112.83|111.03|6
1655410890000|2022-06-16 20:21:30|112.89|111.09|112.88|111.08|112.9|111.1|112.88|111.08|4
1655410900000|2022-06-16 20:21:40|112.89|111.09|112.88|111.08|112.89|111.09|112.88|111.08|2
1655410910000|2022-06-16 20:21:50|112.86|111.06|112.82|111.02|112.86|111.06|112.82|111.02|8
1655410920000|2022-06-16 20:22:00|112.83|111.03|112.91|111.11|112.91|111.11|112.83|111.03|8
1655410930000|2022-06-16 20:22:10|112.92|111.12|113.03|111.23|113.04|111.24|112.92|111.12|15
1655410940000|2022-06-16 20:22:20|113.02|111.22|112.97|111.17|113.02|111.22|112.96|111.16|9
1655410950000|2022-06-16 20:22:30|112.99|111.19|113.01|111.21|113.01|111.21|112.99|111.19|2
1655410960000|2022-06-16 20:22:40|113|111.2|113|111.2|113.01|111.21|113|111.2|3
1655410970000|2022-06-16 20:22:50|113.01|111.21|112.99|111.19|113.02|111.22|112.99|111.19|4
1655410980000|2022-06-16 20:23:00|112.97|111.17|112.95|111.15|112.97|111.17|112.95|111.15|3
1655410990000|2022-06-16 20:23:10|112.99|111.19|112.95|111.15|112.99|111.19|112.94|111.14|6
1655411000000|2022-06-16 20:23:20|112.93|111.13|112.93|111.13|112.94|111.14|112.92|111.12|8
1655411020000|2022-06-16 20:23:40|112.92|111.12|112.94|111.14|112.94|111.14|112.92|111.12|3
1655411030000|2022-06-16 20:23:50|112.96|111.16|112.95|111.15|112.96|111.16|112.95|111.15|4
1655411040000|2022-06-16 20:24:00|112.97|111.17|112.96|111.16|112.97|111.17|112.96|111.16|2
1655411050000|2022-06-16 20:24:10|112.95|111.15|112.96|111.16|112.96|111.16|112.94|111.14|4
1655411060000|2022-06-16 20:24:20|112.98|111.18|112.97|111.17|112.98|111.18|112.97|111.17|4
1655411070000|2022-06-16 20:24:30|112.98|111.18|113.02|111.22|113.03|111.23|112.98|111.18|4
1655411080000|2022-06-16 20:24:40|113.03|111.23|113.09|111.29|113.09|111.29|113.03|111.23|6
1655411090000|2022-06-16 20:24:50|113.1|111.3|113|111.2|113.1|111.3|113|111.2|7
1655411100000|2022-06-16 20:25:00|113.01|111.21|113|111.2|113.01|111.21|113|111.2|4
1655411120000|2022-06-16 20:25:20|112.99|111.19|113.01|111.21|113.01|111.21|112.99|111.19|5
1655411130000|2022-06-16 20:25:30|113.03|111.23|113.05|111.25|113.07|111.27|113.03|111.23|8
1655411140000|2022-06-16 20:25:40|113.04|111.24|113.04|111.24|113.05|111.25|113.03|111.23|5
1655411150000|2022-06-16 20:25:50|113.01|111.21|113|111.2|113.01|111.21|113|111.2|2
1655411160000|2022-06-16 20:26:00|113.02|111.22|113.02|111.22|113.03|111.23|113.02|111.22|5
1655411190000|2022-06-16 20:26:30|113.01|111.21|113.06|111.26|113.06|111.26|113|111.2|10
1655411200000|2022-06-16 20:26:40|113.07|111.27|113.13|111.33|113.13|111.33|113.07|111.27|4
1655411210000|2022-06-16 20:26:50|113.15|111.35|113.2|111.4|113.21|111.41|113.15|111.35|7
1655411220000|2022-06-16 20:27:00|113.21|111.41|113.15|111.35|113.21|111.41|113.15|111.35|11
1655411230000|2022-06-16 20:27:10|113.14|111.34|113.09|111.29|113.14|111.34|113.08|111.28|7
1655411240000|2022-06-16 20:27:20|113.08|111.28|113.07|111.27|113.09|111.29|113.06|111.26|6
1655411260000|2022-06-16 20:27:40|113.06|111.26|113.06|111.26|113.06|111.26|113.06|111.26|1
1655411270000|2022-06-16 20:27:50|113.07|111.27|113.08|111.28|113.08|111.28|113.07|111.27|4
1655411280000|2022-06-16 20:28:00|113.11|111.31|113.08|111.28|113.12|111.32|113.08|111.28|6
1655411290000|2022-06-16 20:28:10|113.05|111.25|113.05|111.25|113.05|111.25|113.01|111.21|7
1655411300000|2022-06-16 20:28:20|113.04|111.24|113.03|111.23|113.05|111.25|113.03|111.23|14
1655411310000|2022-06-16 20:28:30|113.02|111.22|113.02|111.22|113.02|111.22|113.02|111.22|1
1655411320000|2022-06-16 20:28:40|113.04|111.24|113.04|111.24|113.06|111.26|113.04|111.24|4
1655411330000|2022-06-16 20:28:50|113.05|111.25|113.03|111.23|113.05|111.25|113.03|111.23|5
1655411340000|2022-06-16 20:29:00|113.02|111.22|113.03|111.23|113.03|111.23|113.02|111.22|2
1655411350000|2022-06-16 20:29:10|113.05|111.25|113.14|111.34|113.14|111.34|113.05|111.25|10
1655411360000|2022-06-16 20:29:20|113.15|111.35|113.14|111.34|113.15|111.35|113.12|111.32|6
1655411370000|2022-06-16 20:29:30|113.13|111.33|113.18|111.38|113.18|111.38|113.13|111.33|6
1655411380000|2022-06-16 20:29:40|113.19|111.39|113.21|111.41|113.21|111.41|113.19|111.39|4
1655411390000|2022-06-16 20:29:50|113.2|111.4|113.12|111.32|113.2|111.4|113.12|111.32|9
1655411400000|2022-06-16 20:30:00|113.11|111.31|113.06|111.26|113.13|111.33|113.03|111.23|17
1655411410000|2022-06-16 20:30:10|113.08|111.28|113.07|111.27|113.09|111.29|113.03|111.23|13
1655411420000|2022-06-16 20:30:20|113.08|111.28|113.06|111.26|113.08|111.28|113.06|111.26|3
1655411430000|2022-06-16 20:30:30|113.04|111.24|113.03|111.23|113.04|111.24|113.02|111.22|4
1655411440000|2022-06-16 20:30:40|113.04|111.24|113.04|111.24|113.04|111.24|113.03|111.23|3
1655411450000|2022-06-16 20:30:50|113.03|111.23|113.02|111.22|113.04|111.24|113.02|111.22|6
1655411460000|2022-06-16 20:31:00|113.03|111.23|113.03|111.23|113.04|111.24|113.03|111.23|3
1655411470000|2022-06-16 20:31:10|113.02|111.22|113.01|111.21|113.03|111.23|113.01|111.21|6
1655411480000|2022-06-16 20:31:20|113|111.2|112.91|111.11|113.02|111.22|112.9|111.1|10
1655411490000|2022-06-16 20:31:30|112.9|111.1|112.88|111.08|112.9|111.1|112.88|111.08|2
1655411500000|2022-06-16 20:31:40|112.89|111.09|112.67|110.87|112.89|111.09|112.67|110.87|6
1655411510000|2022-06-16 20:31:50|112.68|110.88|112.79|110.99|112.8|111|112.68|110.88|16
1655411520000|2022-06-16 20:32:00|112.8|111|112.71|110.91|112.82|111.02|112.71|110.91|15
1655411530000|2022-06-16 20:32:10|112.73|110.93|112.66|110.86|112.73|110.93|112.66|110.86|9
1655411540000|2022-06-16 20:32:20|112.68|110.88|112.67|110.87|112.68|110.88|112.67|110.87|2
1655411550000|2022-06-16 20:32:30|112.68|110.88|112.7|110.9|112.72|110.92|112.68|110.88|9
1655411560000|2022-06-16 20:32:40|112.69|110.89|112.67|110.87|112.7|110.9|112.67|110.87|6
1655411570000|2022-06-16 20:32:50|112.68|110.88|112.69|110.89|112.71|110.91|112.68|110.88|10
1655411580000|2022-06-16 20:33:00|112.7|110.9|112.69|110.89|112.71|110.91|112.68|110.88|8
1655411590000|2022-06-16 20:33:10|112.68|110.88|112.69|110.89|112.69|110.89|112.67|110.87|12
1655411600000|2022-06-16 20:33:20|112.68|110.88|112.69|110.89|112.69|110.89|112.68|110.88|2
1655411610000|2022-06-16 20:33:30|112.68|110.88|112.62|110.82|112.68|110.88|112.61|110.81|7
1655411620000|2022-06-16 20:33:40|112.61|110.81|112.63|110.83|112.63|110.83|112.61|110.81|9
1655411630000|2022-06-16 20:33:50|112.62|110.82|112.62|110.82|112.62|110.82|112.61|110.81|3
1655411640000|2022-06-16 20:34:00|112.63|110.83|112.77|110.97|112.77|110.97|112.63|110.83|16
1655411650000|2022-06-16 20:34:10|112.78|110.98|112.87|111.07|112.87|111.07|112.78|110.98|9
1655411660000|2022-06-16 20:34:20|112.86|111.06|112.86|111.06|112.87|111.07|112.86|111.06|3
1655411670000|2022-06-16 20:34:30|112.85|111.05|112.86|111.06|112.86|111.06|112.85|111.05|2
1655411680000|2022-06-16 20:34:40|112.85|111.05|112.76|110.96|112.85|111.05|112.76|110.96|6
1655411690000|2022-06-16 20:34:50|112.75|110.95|112.69|110.89|112.75|110.95|112.68|110.88|8
1655411700000|2022-06-16 20:35:00|112.7|110.9|112.77|110.97|112.77|110.97|112.7|110.9|9
1655411710000|2022-06-16 20:35:10|112.8|111|112.84|111.04|112.86|111.06|112.8|111|8
1655411720000|2022-06-16 20:35:20|112.83|111.03|112.77|110.97|112.83|111.03|112.77|110.97|5
1655411730000|2022-06-16 20:35:30|112.75|110.95|112.76|110.96|112.77|110.97|112.74|110.94|6
1655411740000|2022-06-16 20:35:40|112.77|110.97|112.78|110.98|112.78|110.98|112.75|110.95|8
1655411750000|2022-06-16 20:35:50|112.77|110.97|112.68|110.88|112.77|110.97|112.68|110.88|9
1655411760000|2022-06-16 20:36:00|112.67|110.87|112.67|110.87|112.68|110.88|112.67|110.87|3
1655411770000|2022-06-16 20:36:10|112.66|110.86|112.62|110.82|112.67|110.87|112.62|110.82|6
1655411780000|2022-06-16 20:36:20|112.63|110.83|112.63|110.83|112.63|110.83|112.62|110.82|3
1655411790000|2022-06-16 20:36:30|112.59|110.79|112.6|110.8|112.6|110.8|112.58|110.78|4
1655411800000|2022-06-16 20:36:40|112.59|110.79|112.62|110.82|112.65|110.85|112.59|110.79|12
1655411810000|2022-06-16 20:36:50|112.63|110.83|112.61|110.81|112.66|110.86|112.61|110.81|17
1655411820000|2022-06-16 20:37:00|112.62|110.82|112.56|110.76|112.64|110.84|112.56|110.76|9
1655411830000|2022-06-16 20:37:10|112.55|110.75|112.53|110.73|112.56|110.76|112.47|110.67|16
1655411840000|2022-06-16 20:37:20|112.52|110.72|112.48|110.68|112.52|110.72|112.48|110.68|5
1655411850000|2022-06-16 20:37:30|112.49|110.69|112.47|110.67|112.49|110.69|112.45|110.65|13
1655411860000|2022-06-16 20:37:40|112.46|110.66|112.39|110.59|112.46|110.66|112.39|110.59|10
1655411870000|2022-06-16 20:37:50|112.4|110.6|112.07|110.27|112.4|110.6|112.07|110.27|19
1655411880000|2022-06-16 20:38:00|112.06|110.26|111.9|110.1|112.06|110.26|111.9|110.1|22
1655411890000|2022-06-16 20:38:10|111.88|110.08|111.67|109.87|111.88|110.08|111.67|109.87|26
1655411900000|2022-06-16 20:38:20|111.66|109.86|111.75|109.95|111.76|109.96|111.54|109.74|25
1655411910000|2022-06-16 20:38:30|111.76|109.96|111.7|109.9|111.87|110.07|111.69|109.89|18
1655411920000|2022-06-16 20:38:40|111.69|109.89|111.64|109.84|111.7|109.9|111.56|109.76|26
1655411930000|2022-06-16 20:38:50|111.63|109.83|111.55|109.75|111.63|109.83|111.53|109.73|17
1655411940000|2022-06-16 20:39:00|111.56|109.76|111.69|109.89|111.7|109.9|111.56|109.76|16
1655411950000|2022-06-16 20:39:10|111.7|109.9|111.93|110.13|111.93|110.13|111.7|109.9|11
1655411960000|2022-06-16 20:39:20|111.95|110.15|112.42|110.62|112.42|110.62|111.95|110.15|28
1655411970000|2022-06-16 20:39:30|112.49|110.69|112.84|111.04|112.88|111.08|112.49|110.69|25
1655411980000|2022-06-16 20:39:40|112.83|111.03|112.62|110.82|112.83|111.03|112.53|110.73|21
1655411990000|2022-06-16 20:39:50|112.64|110.84|112.53|110.73|112.64|110.84|112.46|110.66|20
1655412000000|2022-06-16 20:40:00|112.51|110.71|112.37|110.57|112.51|110.71|112.34|110.54|20
1655412010000|2022-06-16 20:40:10|112.38|110.58|112.23|110.43|112.39|110.59|112.01|110.21|26
1655412020000|2022-06-16 20:40:20|112.24|110.44|112.16|110.36|112.24|110.44|112.11|110.31|20
1655412030000|2022-06-16 20:40:30|112.15|110.35|112.09|110.29|112.15|110.35|112.06|110.26|14
1655412040000|2022-06-16 20:40:40|112.08|110.28|112.25|110.45|112.25|110.45|112.06|110.26|19
1655412050000|2022-06-16 20:40:50|112.26|110.46|112.29|110.49|112.29|110.49|112.25|110.45|7
1655412060000|2022-06-16 20:41:00|112.25|110.45|112.23|110.43|112.25|110.45|112.21|110.41|8
1655412070000|2022-06-16 20:41:10|112.21|110.41|112.31|110.51|112.32|110.52|112.21|110.41|16
1655412080000|2022-06-16 20:41:20|112.32|110.52|112.48|110.68|112.55|110.75|112.32|110.52|13
1655412090000|2022-06-16 20:41:30|112.46|110.66|112.43|110.63|112.49|110.69|112.42|110.62|17
1655412100000|2022-06-16 20:41:40|112.44|110.64|112.42|110.62|112.48|110.68|112.42|110.62|12
1655412110000|2022-06-16 20:41:50|112.41|110.61|112.46|110.66|112.49|110.69|112.38|110.58|15
1655412120000|2022-06-16 20:42:00|112.47|110.67|112.47|110.67|112.51|110.71|112.46|110.66|21
1655412130000|2022-06-16 20:42:10|112.46|110.66|112.57|110.77|112.57|110.77|112.44|110.64|20
1655412140000|2022-06-16 20:42:20|112.56|110.76|112.56|110.76|112.57|110.77|112.54|110.74|9
1655412150000|2022-06-16 20:42:30|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1655412160000|2022-06-16 20:42:40|112.55|110.75|112.46|110.66|112.55|110.75|112.3|110.5|21
1655412170000|2022-06-16 20:42:50|112.47|110.67|112.53|110.73|112.53|110.73|112.46|110.66|11
1655412180000|2022-06-16 20:43:00|112.54|110.74|112.67|110.87|112.72|110.92|112.54|110.74|17
1655412190000|2022-06-16 20:43:10|112.65|110.85|112.55|110.75|112.67|110.87|112.54|110.74|20
1655412200000|2022-06-16 20:43:20|112.56|110.76|112.56|110.76|112.57|110.77|112.54|110.74|14
1655412210000|2022-06-16 20:43:30|112.55|110.75|112.57|110.77|112.57|110.77|112.54|110.74|7
1655412220000|2022-06-16 20:43:40|112.56|110.76|112.52|110.72|112.56|110.76|112.51|110.71|15
1655412230000|2022-06-16 20:43:50|112.51|110.71|112.53|110.73|112.54|110.74|112.51|110.71|8
1655412240000|2022-06-16 20:44:00|112.58|110.78|112.67|110.87|112.71|110.91|112.58|110.78|11
1655412250000|2022-06-16 20:44:10|112.66|110.86|112.68|110.88|112.68|110.88|112.66|110.86|2
1655412260000|2022-06-16 20:44:20|112.69|110.89|112.56|110.76|112.69|110.89|112.5|110.7|15
1655412270000|2022-06-16 20:44:30|112.55|110.75|112.53|110.73|112.6|110.8|112.52|110.72|19
1655412280000|2022-06-16 20:44:40|112.52|110.72|112.54|110.74|112.58|110.78|112.52|110.72|13
1655412290000|2022-06-16 20:44:50|112.55|110.75|112.66|110.86|112.66|110.86|112.54|110.74|11
1655412300000|2022-06-16 20:45:00|112.69|110.89|112.75|110.95|112.79|110.99|112.69|110.89|14
1655412310000|2022-06-16 20:45:10|112.74|110.94|112.6|110.8|112.74|110.94|112.6|110.8|15
1655412320000|2022-06-16 20:45:20|112.59|110.79|112.5|110.7|112.59|110.79|112.5|110.7|16
1655412330000|2022-06-16 20:45:30|112.53|110.73|112.55|110.75|112.56|110.76|112.53|110.73|8
1655412340000|2022-06-16 20:45:40|112.54|110.74|112.47|110.67|112.54|110.74|112.46|110.66|6
1655412350000|2022-06-16 20:45:50|112.49|110.69|112.46|110.66|112.62|110.82|112.46|110.66|21
1655412360000|2022-06-16 20:46:00|112.47|110.67|112.59|110.79|112.6|110.8|112.47|110.67|11
1655412370000|2022-06-16 20:46:10|112.58|110.78|112.58|110.78|112.58|110.78|112.49|110.69|15
1655412380000|2022-06-16 20:46:20|112.57|110.77|112.55|110.75|112.58|110.78|112.55|110.75|14
1655412390000|2022-06-16 20:46:30|112.57|110.77|112.58|110.78|112.6|110.8|112.56|110.76|12
1655412400000|2022-06-16 20:46:40|112.59|110.79|112.63|110.83|112.63|110.83|112.59|110.79|6
1655412410000|2022-06-16 20:46:50|112.62|110.82|112.58|110.78|112.63|110.83|112.56|110.76|10
1655412420000|2022-06-16 20:47:00|112.57|110.77|112.58|110.78|112.59|110.79|112.54|110.74|14
1655412430000|2022-06-16 20:47:10|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|2
1655412440000|2022-06-16 20:47:20|112.62|110.82|112.75|110.95|112.75|110.95|112.62|110.82|8
1655412450000|2022-06-16 20:47:30|112.74|110.94|112.72|110.92|112.75|110.95|112.71|110.91|12
1655412460000|2022-06-16 20:47:40|112.73|110.93|112.86|111.06|113.02|111.22|112.73|110.93|18
1655412470000|2022-06-16 20:47:50|112.85|111.05|112.91|111.11|112.92|111.12|112.85|111.05|13
1655412480000|2022-06-16 20:48:00|112.93|111.13|112.91|111.11|112.97|111.17|112.91|111.11|16
1655412490000|2022-06-16 20:48:10|112.9|111.1|112.96|111.16|112.96|111.16|112.88|111.08|11
1655412500000|2022-06-16 20:48:20|112.95|111.15|112.94|111.14|112.96|111.16|112.91|111.11|11
1655412510000|2022-06-16 20:48:30|112.93|111.13|112.95|111.15|112.95|111.15|112.88|111.08|14
1655412520000|2022-06-16 20:48:40|112.94|111.14|113.13|111.33|113.13|111.33|112.94|111.14|12
1655412530000|2022-06-16 20:48:50|113.17|111.37|113.12|111.32|113.19|111.39|113.1|111.3|19
1655412540000|2022-06-16 20:49:00|113.11|111.31|113.06|111.26|113.14|111.34|113.06|111.26|14
1655412550000|2022-06-16 20:49:10|113.03|111.23|112.96|111.16|113.03|111.23|112.96|111.16|4
1655412560000|2022-06-16 20:49:20|112.95|111.15|113.01|111.21|113.01|111.21|112.94|111.14|12
1655412570000|2022-06-16 20:49:30|113|111.2|113.05|111.25|113.05|111.25|112.98|111.18|13
1655412580000|2022-06-16 20:49:40|113.06|111.26|112.99|111.19|113.06|111.26|112.99|111.19|14
1655412590000|2022-06-16 20:49:50|112.98|111.18|112.89|111.09|112.98|111.18|112.87|111.07|20
1655412600000|2022-06-16 20:50:00|112.88|111.08|112.8|111|112.88|111.08|112.8|111|14
1655412610000|2022-06-16 20:50:10|112.81|111.01|112.8|111|112.81|111.01|112.79|110.99|9
1655412620000|2022-06-16 20:50:20|112.79|110.99|112.88|111.08|112.88|111.08|112.79|110.99|12
1655412630000|2022-06-16 20:50:30|112.89|111.09|113.07|111.27|113.18|111.38|112.89|111.09|20
1655412640000|2022-06-16 20:50:40|113.08|111.28|113.08|111.28|113.1|111.3|113.07|111.27|13
1655412650000|2022-06-16 20:50:50|113.09|111.29|113.1|111.3|113.1|111.3|113.09|111.29|4
1655412660000|2022-06-16 20:51:00|113.11|111.31|113.15|111.35|113.18|111.38|113.11|111.31|15
1655412670000|2022-06-16 20:51:10|113.14|111.34|113.15|111.35|113.19|111.39|113.13|111.33|12
1655412680000|2022-06-16 20:51:20|113.13|111.33|113.08|111.28|113.13|111.33|113.08|111.28|9
1655412690000|2022-06-16 20:51:30|113.07|111.27|113.11|111.31|113.11|111.31|113.05|111.25|8
1655412700000|2022-06-16 20:51:40|113.12|111.32|113.22|111.42|113.23|111.43|113.12|111.32|16
1655412710000|2022-06-16 20:51:50|113.21|111.41|113.24|111.44|113.25|111.45|113.19|111.39|11
1655412720000|2022-06-16 20:52:00|113.25|111.45|113.25|111.45|113.27|111.47|113.24|111.44|8
1655412730000|2022-06-16 20:52:10|113.24|111.44|113.18|111.38|113.24|111.44|113.17|111.37|12
1655412740000|2022-06-16 20:52:20|113.17|111.37|113.18|111.38|113.22|111.42|113.17|111.37|11
1655412750000|2022-06-16 20:52:30|113.19|111.39|113.2|111.4|113.23|111.43|113.19|111.39|8
1655412760000|2022-06-16 20:52:40|113.23|111.43|113.19|111.39|113.23|111.43|113.19|111.39|4
1655412770000|2022-06-16 20:52:50|113.18|111.38|113.22|111.42|113.22|111.42|113.17|111.37|10
1655412780000|2022-06-16 20:53:00|113.21|111.41|113.17|111.37|113.22|111.42|113.15|111.35|12
1655412790000|2022-06-16 20:53:10|113.16|111.36|113.21|111.41|113.21|111.41|113.16|111.36|4
1655412800000|2022-06-16 20:53:20|113.22|111.42|113.23|111.43|113.23|111.43|113.22|111.42|4
1655412810000|2022-06-16 20:53:30|113.24|111.44|113.25|111.45|113.25|111.45|113.24|111.44|2
1655412820000|2022-06-16 20:53:40|113.26|111.46|113.25|111.45|113.26|111.46|113.24|111.44|3
1655412830000|2022-06-16 20:53:50|113.24|111.44|113.27|111.47|113.27|111.47|113.24|111.44|4
1655412840000|2022-06-16 20:54:00|113.26|111.46|113.26|111.46|113.27|111.47|113.25|111.45|5
1655412850000|2022-06-16 20:54:10|113.27|111.47|113.3|111.5|113.3|111.5|113.26|111.46|9
1655412860000|2022-06-16 20:54:20|113.31|111.51|113.31|111.51|113.31|111.51|113.31|111.51|1
1655412870000|2022-06-16 20:54:30|113.3|111.5|113.3|111.5|113.3|111.5|113.29|111.49|3
1655412880000|2022-06-16 20:54:40|113.29|111.49|113.26|111.46|113.29|111.49|113.26|111.46|6
1655412890000|2022-06-16 20:54:50|113.27|111.47|113.3|111.5|113.3|111.5|113.27|111.47|6
1655412900000|2022-06-16 20:55:00|113.31|111.51|113.39|111.59|113.39|111.59|113.31|111.51|7
1655412920000|2022-06-16 20:55:20|113.4|111.6|113.57|111.77|113.57|111.77|113.4|111.6|11
1655412930000|2022-06-16 20:55:30|113.56|111.76|113.61|111.81|113.61|111.81|113.56|111.76|5
1655412940000|2022-06-16 20:55:40|113.62|111.82|113.6|111.8|113.62|111.82|113.59|111.79|4
1655412950000|2022-06-16 20:55:50|113.59|111.79|113.58|111.78|113.59|111.79|113.56|111.76|8
1655412960000|2022-06-16 20:56:00|113.59|111.79|113.58|111.78|113.59|111.79|113.58|111.78|8
1655412970000|2022-06-16 20:56:10|113.56|111.76|113.53|111.73|113.56|111.76|113.53|111.73|8
1655412980000|2022-06-16 20:56:20|113.54|111.74|113.54|111.74|113.54|111.74|113.54|111.74|1
1655413000000|2022-06-16 20:56:40|113.53|111.73|113.42|111.62|113.53|111.73|113.42|111.62|7
1655413010000|2022-06-16 20:56:50|113.43|111.63|113.39|111.59|113.43|111.63|113.39|111.59|3
1655413020000|2022-06-16 20:57:00|113.4|111.6|113.47|111.67|113.48|111.68|113.4|111.6|9
1655413030000|2022-06-16 20:57:10|113.48|111.68|113.48|111.68|113.49|111.69|113.46|111.66|7
1655413040000|2022-06-16 20:57:20|113.49|111.69|113.5|111.7|113.5|111.7|113.49|111.69|2
1655413360000|2022-06-16 21:02:40|113.49|111.69|113.48|111.68|113.49|111.69|113.46|111.66|7
1655413370000|2022-06-16 21:02:50|113.46|111.66|113.5|111.7|113.5|111.7|113.42|111.62|11
1655413380000|2022-06-16 21:03:00|113.52|111.72|113.53|111.73|113.56|111.76|113.51|111.71|9
1655413390000|2022-06-16 21:03:10|113.52|111.72|113.51|111.71|113.52|111.72|113.5|111.7|6
1655413400000|2022-06-16 21:03:20|113.52|111.72|113.54|111.74|113.55|111.75|113.51|111.71|8
1655413410000|2022-06-16 21:03:30|113.55|111.75|113.5|111.7|113.55|111.75|113.5|111.7|7
1655413420000|2022-06-16 21:03:40|113.51|111.71|113.58|111.78|113.58|111.78|113.51|111.71|8
1655413430000|2022-06-16 21:03:50|113.56|111.76|113.6|111.8|113.61|111.81|113.56|111.76|11
1655413440000|2022-06-16 21:04:00|113.61|111.81|113.62|111.82|113.62|111.82|113.61|111.81|6
1655413450000|2022-06-16 21:04:10|113.61|111.81|113.58|111.78|113.61|111.81|113.58|111.78|10
1655413460000|2022-06-16 21:04:20|113.57|111.77|113.58|111.78|113.63|111.83|113.56|111.76|14
1655413470000|2022-06-16 21:04:30|113.59|111.79|113.58|111.78|113.59|111.79|113.58|111.78|2
1655413500000|2022-06-16 21:05:00|113.5|111.7|113.54|111.74|113.54|111.74|113.5|111.7|4
1655413510000|2022-06-16 21:05:10|113.53|111.73|113.52|111.72|113.54|111.74|113.52|111.72|8
1655413520000|2022-06-16 21:05:20|113.53|111.73|113.51|111.71|113.54|111.74|113.51|111.71|7
1655413530000|2022-06-16 21:05:30|113.52|111.72|113.58|111.78|113.59|111.79|113.51|111.71|13
1655413540000|2022-06-16 21:05:40|113.59|111.79|113.61|111.81|113.63|111.83|113.59|111.79|12
1655413550000|2022-06-16 21:05:50|113.6|111.8|113.61|111.81|113.61|111.81|113.6|111.8|4
1655413560000|2022-06-16 21:06:00|113.62|111.82|113.63|111.83|113.63|111.83|113.61|111.81|4
1655413570000|2022-06-16 21:06:10|113.64|111.84|113.69|111.89|113.78|111.98|113.64|111.84|14
1655413580000|2022-06-16 21:06:20|113.7|111.9|113.64|111.84|113.7|111.9|113.64|111.84|7
1655413590000|2022-06-16 21:06:30|113.63|111.83|113.59|111.79|113.63|111.83|113.58|111.78|8
1655413600000|2022-06-16 21:06:40|113.58|111.78|113.54|111.74|113.58|111.78|113.53|111.73|7
1655413610000|2022-06-16 21:06:50|113.53|111.73|113.57|111.77|113.57|111.77|113.52|111.72|9
1655413620000|2022-06-16 21:07:00|113.59|111.79|113.56|111.76|113.59|111.79|113.56|111.76|4
1655413630000|2022-06-16 21:07:10|113.57|111.77|113.63|111.83|113.63|111.83|113.57|111.77|5
1655413640000|2022-06-16 21:07:20|113.62|111.82|113.62|111.82|113.62|111.82|113.62|111.82|1
1655413650000|2022-06-16 21:07:30|113.59|111.79|113.59|111.79|113.59|111.79|113.58|111.78|3
1655413680000|2022-06-16 21:08:00|113.6|111.8|113.6|111.8|113.63|111.83|113.6|111.8|5
1655413690000|2022-06-16 21:08:10|113.59|111.79|113.58|111.78|113.59|111.79|113.58|111.78|2
1655413700000|2022-06-16 21:08:20|113.57|111.77|113.56|111.76|113.57|111.77|113.56|111.76|2
1655413710000|2022-06-16 21:08:30|113.55|111.75|113.55|111.75|113.55|111.75|113.55|111.75|1
1655413720000|2022-06-16 21:08:40|113.56|111.76|113.56|111.76|113.56|111.76|113.56|111.76|1
1655413730000|2022-06-16 21:08:50|113.57|111.77|113.54|111.74|113.57|111.77|113.54|111.74|4
1655413740000|2022-06-16 21:09:00|113.55|111.75|113.37|111.57|113.55|111.75|113.37|111.57|12
1655413750000|2022-06-16 21:09:10|113.36|111.56|113.33|111.53|113.36|111.56|113.33|111.53|8
1655413760000|2022-06-16 21:09:20|113.3|111.5|113.25|111.45|113.3|111.5|113.25|111.45|8
1655413770000|2022-06-16 21:09:30|113.24|111.44|113.23|111.43|113.24|111.44|113.23|111.43|2
1655413780000|2022-06-16 21:09:40|113.25|111.45|113.29|111.49|113.29|111.49|113.25|111.45|3
1655413790000|2022-06-16 21:09:50|113.28|111.48|113.29|111.49|113.29|111.49|113.28|111.48|2
1655413800000|2022-06-16 21:10:00|113.28|111.48|113.29|111.49|113.29|111.49|113.28|111.48|2
1655413810000|2022-06-16 21:10:10|113.32|111.52|113.45|111.65|113.45|111.65|113.32|111.52|6
1655413820000|2022-06-16 21:10:20|113.46|111.66|113.46|111.66|113.47|111.67|113.46|111.66|3
1655413830000|2022-06-16 21:10:30|113.45|111.65|113.44|111.64|113.45|111.65|113.43|111.63|3
1655413840000|2022-06-16 21:10:40|113.45|111.65|113.43|111.63|113.45|111.65|113.43|111.63|3
1655413850000|2022-06-16 21:10:50|113.44|111.64|113.41|111.61|113.44|111.64|113.4|111.6|8
1655413860000|2022-06-16 21:11:00|113.4|111.6|113.41|111.61|113.41|111.61|113.4|111.6|8
1655413870000|2022-06-16 21:11:10|113.4|111.6|113.4|111.6|113.4|111.6|113.39|111.59|3
1655413880000|2022-06-16 21:11:20|113.41|111.61|113.44|111.64|113.46|111.66|113.4|111.6|9
1655413890000|2022-06-16 21:11:30|113.45|111.65|113.37|111.57|113.45|111.65|113.37|111.57|14
1655413900000|2022-06-16 21:11:40|113.36|111.56|113.37|111.57|113.37|111.57|113.36|111.56|10
1655413920000|2022-06-16 21:12:00|113.36|111.56|113.36|111.56|113.39|111.59|113.36|111.56|14
1655413930000|2022-06-16 21:12:10|113.37|111.57|113.28|111.48|113.37|111.57|113.26|111.46|12
1655413940000|2022-06-16 21:12:20|113.31|111.51|113.4|111.6|113.4|111.6|113.31|111.51|6
1655413950000|2022-06-16 21:12:30|113.41|111.61|113.48|111.68|113.48|111.68|113.41|111.61|7
1655413960000|2022-06-16 21:12:40|113.47|111.67|113.43|111.63|113.47|111.67|113.43|111.63|6
1655413980000|2022-06-16 21:13:00|113.44|111.64|113.45|111.65|113.45|111.65|113.44|111.64|4
1655414000000|2022-06-16 21:13:20|113.44|111.64|113.46|111.66|113.46|111.66|113.44|111.64|3
1655414010000|2022-06-16 21:13:30|113.45|111.65|113.45|111.65|113.45|111.65|113.44|111.64|3
1655414020000|2022-06-16 21:13:40|113.44|111.64|113.45|111.65|113.45|111.65|113.43|111.63|4
1655414030000|2022-06-16 21:13:50|113.46|111.66|113.47|111.67|113.47|111.67|113.46|111.66|2
1655414040000|2022-06-16 21:14:00|113.5|111.7|113.51|111.71|113.51|111.71|113.5|111.7|2
1655414060000|2022-06-16 21:14:20|113.5|111.7|113.5|111.7|113.5|111.7|113.5|111.7|1
1655414090000|2022-06-16 21:14:50|113.51|111.71|113.51|111.71|113.51|111.71|113.51|111.71|1
1655414100000|2022-06-16 21:15:00|113.52|111.72|113.52|111.72|113.52|111.72|113.52|111.72|1
1655414110000|2022-06-16 21:15:10|113.51|111.71|113.51|111.71|113.51|111.71|113.51|111.71|1
1655414130000|2022-06-16 21:15:30|113.5|111.7|113.51|111.71|113.51|111.71|113.5|111.7|4
1655414140000|2022-06-16 21:15:40|113.52|111.72|113.45|111.65|113.52|111.72|113.42|111.62|9
1655414150000|2022-06-16 21:15:50|113.43|111.63|113.43|111.63|113.43|111.63|113.43|111.63|1
1655414160000|2022-06-16 21:16:00|113.42|111.62|113.42|111.62|113.42|111.62|113.42|111.62|1
1655414170000|2022-06-16 21:16:10|113.43|111.63|113.47|111.67|113.47|111.67|113.42|111.62|7
1655414180000|2022-06-16 21:16:20|113.48|111.68|113.47|111.67|113.48|111.68|113.47|111.67|2
1655414190000|2022-06-16 21:16:30|113.48|111.68|113.46|111.66|113.48|111.68|113.46|111.66|3
1655414200000|2022-06-16 21:16:40|113.47|111.67|113.47|111.67|113.47|111.67|113.47|111.67|1
1655414210000|2022-06-16 21:16:50|113.48|111.68|113.5|111.7|113.5|111.7|113.48|111.68|3
1655414220000|2022-06-16 21:17:00|113.51|111.71|113.5|111.7|113.54|111.74|113.48|111.68|12
1655414230000|2022-06-16 21:17:10|113.49|111.69|113.51|111.71|113.51|111.71|113.49|111.69|3
1655414240000|2022-06-16 21:17:20|113.5|111.7|113.49|111.69|113.51|111.71|113.49|111.69|5
1655414250000|2022-06-16 21:17:30|113.5|111.7|113.49|111.69|113.5|111.7|113.49|111.69|2
1655414260000|2022-06-16 21:17:40|113.5|111.7|113.49|111.69|113.5|111.7|113.49|111.69|2
1655414270000|2022-06-16 21:17:50|113.5|111.7|113.51|111.71|113.51|111.71|113.5|111.7|2
1655414280000|2022-06-16 21:18:00|113.52|111.72|113.51|111.71|113.53|111.73|113.5|111.7|5
1655414290000|2022-06-16 21:18:10|113.52|111.72|113.51|111.71|113.52|111.72|113.5|111.7|4
1655414310000|2022-06-16 21:18:30|113.5|111.7|113.5|111.7|113.5|111.7|113.5|111.7|1
1655414320000|2022-06-16 21:18:40|113.49|111.69|113.49|111.69|113.49|111.69|113.49|111.69|1
1655414330000|2022-06-16 21:18:50|113.5|111.7|113.49|111.69|113.5|111.7|113.49|111.69|2
1655414340000|2022-06-16 21:19:00|113.5|111.7|113.51|111.71|113.51|111.71|113.5|111.7|2
1655414350000|2022-06-16 21:19:10|113.5|111.7|113.5|111.7|113.5|111.7|113.5|111.7|1
1655414360000|2022-06-16 21:19:20|113.49|111.69|113.48|111.68|113.49|111.69|113.48|111.68|2
1655414440000|2022-06-16 21:20:40|113.49|111.69|113.49|111.69|113.49|111.69|113.49|111.69|1
1655414450000|2022-06-16 21:20:50|113.48|111.68|113.48|111.68|113.48|111.68|113.48|111.68|1
1655414460000|2022-06-16 21:21:00|113.49|111.69|113.52|111.72|113.52|111.72|113.49|111.69|3
1655414470000|2022-06-16 21:21:10|113.54|111.74|113.57|111.77|113.57|111.77|113.54|111.74|3
1655414480000|2022-06-16 21:21:20|113.59|111.79|113.59|111.79|113.59|111.79|113.59|111.79|1
1655414510000|2022-06-16 21:21:50|113.58|111.78|113.58|111.78|113.58|111.78|113.57|111.77|3
1655414530000|2022-06-16 21:22:10|113.6|111.8|113.67|111.87|113.67|111.87|113.6|111.8|5
1655414540000|2022-06-16 21:22:20|113.68|111.88|113.69|111.89|113.7|111.9|113.66|111.86|13
1655414550000|2022-06-16 21:22:30|113.7|111.9|113.69|111.89|113.7|111.9|113.69|111.89|2
1655414560000|2022-06-16 21:22:40|113.7|111.9|113.7|111.9|113.7|111.9|113.7|111.9|1
1655414570000|2022-06-16 21:22:50|113.67|111.87|113.72|111.92|113.72|111.92|113.67|111.87|6
1655414580000|2022-06-16 21:23:00|113.7|111.9|113.73|111.93|113.73|111.93|113.7|111.9|3
1655414590000|2022-06-16 21:23:10|113.76|111.96|113.77|111.97|113.78|111.98|113.76|111.96|4
1655414620000|2022-06-16 21:23:40|113.75|111.95|113.74|111.94|113.77|111.97|113.73|111.93|10
1655414630000|2022-06-16 21:23:50|113.75|111.95|113.81|112.01|113.81|112.01|113.75|111.95|4
1655414640000|2022-06-16 21:24:00|113.82|112.02|113.82|112.02|113.82|112.02|113.82|112.02|1
1655414670000|2022-06-16 21:24:30|113.83|112.03|113.9|112.1|113.9|112.1|113.83|112.03|5
1655414680000|2022-06-16 21:24:40|113.91|112.11|113.92|112.12|113.92|112.12|113.91|112.11|2
1655414690000|2022-06-16 21:24:50|113.9|112.1|113.92|112.12|113.92|112.12|113.89|112.09|6
1655414720000|2022-06-16 21:25:20|113.91|112.11|113.92|112.12|113.92|112.12|113.91|112.11|2
1655414730000|2022-06-16 21:25:30|113.87|112.07|113.92|112.12|113.92|112.12|113.87|112.07|5
1655414810000|2022-06-16 21:26:50|113.91|112.11|113.92|112.12|113.92|112.12|113.91|112.11|2
1655414820000|2022-06-16 21:27:00|113.91|112.11|113.87|112.07|113.92|112.12|113.87|112.07|6
1655414830000|2022-06-16 21:27:10|113.86|112.06|113.86|112.06|113.86|112.06|113.84|112.04|4
1655414840000|2022-06-16 21:27:20|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|2
1655414850000|2022-06-16 21:27:30|113.85|112.05|113.85|112.05|113.85|112.05|113.85|112.05|1
1655414860000|2022-06-16 21:27:40|113.84|112.04|113.84|112.04|113.84|112.04|113.84|112.04|1
1655414870000|2022-06-16 21:27:50|113.83|112.03|113.84|112.04|113.85|112.05|113.83|112.03|6
1655414880000|2022-06-16 21:28:00|113.85|112.05|113.88|112.08|113.89|112.09|113.85|112.05|7
1655414890000|2022-06-16 21:28:10|113.87|112.07|113.87|112.07|113.88|112.08|113.86|112.06|7
1655414900000|2022-06-16 21:28:20|113.86|112.06|113.84|112.04|113.86|112.06|113.84|112.04|9
1655414910000|2022-06-16 21:28:30|113.85|112.05|113.85|112.05|113.85|112.05|113.84|112.04|3
1655414920000|2022-06-16 21:28:40|113.84|112.04|113.84|112.04|113.84|112.04|113.84|112.04|1
1655414930000|2022-06-16 21:28:50|113.85|112.05|113.85|112.05|113.85|112.05|113.85|112.05|1
1655414950000|2022-06-16 21:29:10|113.84|112.04|113.84|112.04|113.84|112.04|113.84|112.04|1
1655414960000|2022-06-16 21:29:20|113.83|112.03|113.83|112.03|113.83|112.03|113.83|112.03|1
1655414980000|2022-06-16 21:29:40|113.82|112.02|113.83|112.03|113.83|112.03|113.82|112.02|6
1655414990000|2022-06-16 21:29:50|113.86|112.06|113.86|112.06|113.86|112.06|113.86|112.06|1
1655415000000|2022-06-16 21:30:00|113.83|112.03|113.83|112.03|113.83|112.03|113.81|112.01|6
1655415010000|2022-06-16 21:30:10|113.82|112.02|113.82|112.02|113.82|112.02|113.82|112.02|1
1655415020000|2022-06-16 21:30:20|113.81|112.01|113.82|112.02|113.82|112.02|113.81|112.01|4
1655415030000|2022-06-16 21:30:30|113.81|112.01|113.8|112|113.82|112.02|113.8|112|6
1655415040000|2022-06-16 21:30:40|113.81|112.01|113.81|112.01|113.82|112.02|113.81|112.01|5
1655415050000|2022-06-16 21:30:50|113.8|112|113.8|112|113.8|112|113.8|112|1
1655415060000|2022-06-16 21:31:00|113.81|112.01|113.8|112|113.81|112.01|113.8|112|2
1655415080000|2022-06-16 21:31:20|113.81|112.01|113.81|112.01|113.81|112.01|113.81|112.01|1
1655415110000|2022-06-16 21:31:50|113.8|112|113.77|111.97|113.8|112|113.77|111.97|5
1655415120000|2022-06-16 21:32:00|113.78|111.98|113.79|111.99|113.79|111.99|113.78|111.98|4
1655415140000|2022-06-16 21:32:20|113.81|112.01|113.83|112.03|113.84|112.04|113.81|112.01|13
1655415150000|2022-06-16 21:32:30|113.84|112.04|113.85|112.05|113.86|112.06|113.84|112.04|6
1655415160000|2022-06-16 21:32:40|113.84|112.04|113.84|112.04|113.84|112.04|113.84|112.04|1
1655415170000|2022-06-16 21:32:50|113.85|112.05|113.81|112.01|113.85|112.05|113.8|112|4
1655415190000|2022-06-16 21:33:10|113.82|112.02|113.84|112.04|113.84|112.04|113.81|112.01|5
1655415200000|2022-06-16 21:33:20|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|4
1655415210000|2022-06-16 21:33:30|113.85|112.05|113.85|112.05|113.85|112.05|113.85|112.05|1
1655415230000|2022-06-16 21:33:50|113.86|112.06|113.87|112.07|113.87|112.07|113.86|112.06|4
1655415250000|2022-06-16 21:34:10|113.88|112.08|113.88|112.08|113.88|112.08|113.87|112.07|3
1655415270000|2022-06-16 21:34:30|113.89|112.09|113.89|112.09|113.89|112.09|113.88|112.08|5
1655415280000|2022-06-16 21:34:40|113.9|112.1|113.9|112.1|113.9|112.1|113.89|112.09|3
1655415290000|2022-06-16 21:34:50|113.89|112.09|113.9|112.1|113.9|112.1|113.89|112.09|4
1655415300000|2022-06-16 21:35:00|113.89|112.09|113.89|112.09|113.89|112.09|113.89|112.09|1
1655415310000|2022-06-16 21:35:10|113.88|112.08|113.89|112.09|113.89|112.09|113.88|112.08|4
1655415320000|2022-06-16 21:35:20|113.9|112.1|113.89|112.09|113.9|112.1|113.88|112.08|5
1655415350000|2022-06-16 21:35:50|113.93|112.13|113.93|112.13|113.93|112.13|113.93|112.13|1
1655415410000|2022-06-16 21:36:50|113.89|112.09|113.89|112.09|113.89|112.09|113.88|112.08|3
1655415420000|2022-06-16 21:37:00|113.9|112.1|113.91|112.11|113.91|112.11|113.9|112.1|2
1655415430000|2022-06-16 21:37:10|113.89|112.09|113.9|112.1|113.9|112.1|113.89|112.09|4
1655415440000|2022-06-16 21:37:20|113.89|112.09|113.89|112.09|113.9|112.1|113.89|112.09|3
1655415500000|2022-06-16 21:38:20|113.92|112.12|113.91|112.11|113.92|112.12|113.9|112.1|4
1655415510000|2022-06-16 21:38:30|113.92|112.12|113.91|112.11|113.92|112.12|113.91|112.11|2
1655415520000|2022-06-16 21:38:40|113.9|112.1|113.9|112.1|113.9|112.1|113.9|112.1|1
1655415560000|2022-06-16 21:39:20|113.91|112.11|113.91|112.11|113.91|112.11|113.91|112.11|1
1655415570000|2022-06-16 21:39:30|113.9|112.1|113.9|112.1|113.9|112.1|113.9|112.1|1
1655415580000|2022-06-16 21:39:40|113.91|112.11|113.9|112.1|113.91|112.11|113.9|112.1|2
1655415590000|2022-06-16 21:39:50|113.89|112.09|113.9|112.1|113.9|112.1|113.89|112.09|2
1655415610000|2022-06-16 21:40:10|113.89|112.09|113.89|112.09|113.89|112.09|113.89|112.09|1
1655415620000|2022-06-16 21:40:20|113.87|112.07|113.84|112.04|113.87|112.07|113.84|112.04|8
1655415630000|2022-06-16 21:40:30|113.83|112.03|113.84|112.04|113.84|112.04|113.83|112.03|2
1655415650000|2022-06-16 21:40:50|113.83|112.03|113.68|111.88|113.83|112.03|113.67|111.87|9
1655415660000|2022-06-16 21:41:00|113.67|111.87|113.6|111.8|113.69|111.89|113.6|111.8|7
1655415670000|2022-06-16 21:41:10|113.58|111.78|113.56|111.76|113.58|111.78|113.55|111.75|7
1655415680000|2022-06-16 21:41:20|113.55|111.75|113.54|111.74|113.56|111.76|113.54|111.74|4
1655415690000|2022-06-16 21:41:30|113.53|111.73|113.46|111.66|113.54|111.74|113.46|111.66|13
1655415700000|2022-06-16 21:41:40|113.45|111.65|113.45|111.65|113.46|111.66|113.44|111.64|7
1655415710000|2022-06-16 21:41:50|113.44|111.64|113.44|111.64|113.44|111.64|113.44|111.64|1
1655415720000|2022-06-16 21:42:00|113.43|111.63|113.34|111.54|113.43|111.63|113.34|111.54|5
1655415730000|2022-06-16 21:42:10|113.35|111.55|113.34|111.54|113.35|111.55|113.34|111.54|2
1655415740000|2022-06-16 21:42:20|113.35|111.55|113.34|111.54|113.36|111.56|113.34|111.54|8
1655415750000|2022-06-16 21:42:30|113.35|111.55|113.52|111.72|113.52|111.72|113.35|111.55|19
1655415760000|2022-06-16 21:42:40|113.53|111.73|113.58|111.78|113.58|111.78|113.53|111.73|8
1655415770000|2022-06-16 21:42:50|113.59|111.79|113.66|111.86|113.66|111.86|113.58|111.78|15
1655415780000|2022-06-16 21:43:00|113.64|111.84|113.65|111.85|113.69|111.89|113.63|111.83|12
1655415790000|2022-06-16 21:43:10|113.64|111.84|113.57|111.77|113.64|111.84|113.57|111.77|6
1655415820000|2022-06-16 21:43:40|113.6|111.8|113.59|111.79|113.61|111.81|113.59|111.79|4
1655415830000|2022-06-16 21:43:50|113.58|111.78|113.58|111.78|113.58|111.78|113.58|111.78|1
1655415850000|2022-06-16 21:44:10|113.57|111.77|113.57|111.77|113.57|111.77|113.57|111.77|1
1655415870000|2022-06-16 21:44:30|113.58|111.78|113.58|111.78|113.58|111.78|113.58|111.78|1
1655415880000|2022-06-16 21:44:40|113.57|111.77|113.57|111.77|113.57|111.77|113.57|111.77|1
1655415900000|2022-06-16 21:45:00|113.56|111.76|113.54|111.74|113.57|111.77|113.54|111.74|5
1655415910000|2022-06-16 21:45:10|113.53|111.73|113.46|111.66|113.53|111.73|113.46|111.66|8
1655415920000|2022-06-16 21:45:20|113.47|111.67|113.46|111.66|113.47|111.67|113.46|111.66|4
1655415930000|2022-06-16 21:45:30|113.47|111.67|113.47|111.67|113.47|111.67|113.46|111.66|3
1655415940000|2022-06-16 21:45:40|113.46|111.66|113.46|111.66|113.46|111.66|113.46|111.66|1
1655415950000|2022-06-16 21:45:50|113.47|111.67|113.46|111.66|113.47|111.67|113.46|111.66|2
1655415960000|2022-06-16 21:46:00|113.45|111.65|113.46|111.66|113.46|111.66|113.45|111.65|4
1655415970000|2022-06-16 21:46:10|113.45|111.65|113.45|111.65|113.45|111.65|113.45|111.65|1
1655416000000|2022-06-16 21:46:40|113.44|111.64|113.38|111.58|113.44|111.64|113.38|111.58|4
1655416030000|2022-06-16 21:47:10|113.39|111.59|113.38|111.58|113.39|111.59|113.37|111.57|4
1655416040000|2022-06-16 21:47:20|113.39|111.59|113.37|111.57|113.39|111.59|113.3|111.5|12
1655416050000|2022-06-16 21:47:30|113.36|111.56|113.36|111.56|113.36|111.56|113.36|111.56|1
1655416060000|2022-06-16 21:47:40|113.35|111.55|113.33|111.53|113.35|111.55|113.33|111.53|7
1655416070000|2022-06-16 21:47:50|113.34|111.54|113.32|111.52|113.35|111.55|113.31|111.51|11
1655416080000|2022-06-16 21:48:00|113.31|111.51|113.33|111.53|113.33|111.53|113.31|111.51|5
1655416090000|2022-06-16 21:48:10|113.32|111.52|113.32|111.52|113.33|111.53|113.31|111.51|7
1655416100000|2022-06-16 21:48:20|113.33|111.53|113.38|111.58|113.38|111.58|113.33|111.53|4
1655416110000|2022-06-16 21:48:30|113.39|111.59|113.4|111.6|113.4|111.6|113.39|111.59|2
1655416120000|2022-06-16 21:48:40|113.41|111.61|113.41|111.61|113.41|111.61|113.41|111.61|1
1655416130000|2022-06-16 21:48:50|113.4|111.6|113.4|111.6|113.4|111.6|113.4|111.6|1
1655416140000|2022-06-16 21:49:00|113.41|111.61|113.36|111.56|113.41|111.61|113.36|111.56|7
1655416150000|2022-06-16 21:49:10|113.37|111.57|113.36|111.56|113.37|111.57|113.36|111.56|2
1655416160000|2022-06-16 21:49:20|113.35|111.55|113.33|111.53|113.35|111.55|113.33|111.53|7
1655416170000|2022-06-16 21:49:30|113.32|111.52|113.29|111.49|113.32|111.52|113.28|111.48|8
1655416180000|2022-06-16 21:49:40|113.28|111.48|113.27|111.47|113.29|111.49|113.27|111.47|6
1655416190000|2022-06-16 21:49:50|113.26|111.46|113.22|111.42|113.26|111.46|113.22|111.42|4
1655416200000|2022-06-16 21:50:00|113.21|111.41|113.08|111.28|113.21|111.41|113.08|111.28|8
1655416220000|2022-06-16 21:50:20|113.06|111.26|112.87|111.07|113.06|111.26|112.87|111.07|13
1655416230000|2022-06-16 21:50:30|112.88|111.08|112.9|111.1|112.9|111.1|112.88|111.08|3
1655416240000|2022-06-16 21:50:40|112.83|111.03|112.78|110.98|112.83|111.03|112.77|110.97|6
1655416250000|2022-06-16 21:50:50|112.79|110.99|112.77|110.97|112.79|110.99|112.77|110.97|5
1655416260000|2022-06-16 21:51:00|112.78|110.98|112.62|110.82|112.78|110.98|112.6|110.8|12
1655416270000|2022-06-16 21:51:10|112.61|110.81|112.6|110.8|112.62|110.82|112.59|110.79|10
1655416280000|2022-06-16 21:51:20|112.61|110.81|112.58|110.78|112.61|110.81|112.57|110.77|5
1655416290000|2022-06-16 21:51:30|112.6|110.8|112.61|110.81|112.61|110.81|112.59|110.79|3
1655416300000|2022-06-16 21:51:40|112.6|110.8|112.6|110.8|112.62|110.82|112.58|110.78|9
1655416310000|2022-06-16 21:51:50|112.61|110.81|112.48|110.68|112.61|110.81|112.48|110.68|10
1655416320000|2022-06-16 21:52:00|112.47|110.67|112.4|110.6|112.47|110.67|112.4|110.6|13
1655416330000|2022-06-16 21:52:10|112.41|110.61|112.38|110.58|112.41|110.61|112.37|110.57|6
1655416340000|2022-06-16 21:52:20|112.39|110.59|112.38|110.58|112.39|110.59|112.38|110.58|2
1655416350000|2022-06-16 21:52:30|112.37|110.57|112.39|110.59|112.39|110.59|112.37|110.57|5
1655416360000|2022-06-16 21:52:40|112.38|110.58|112.42|110.62|112.42|110.62|112.37|110.57|7
1655416370000|2022-06-16 21:52:50|112.43|110.63|112.52|110.72|112.53|110.73|112.43|110.63|21
1655416380000|2022-06-16 21:53:00|112.53|110.73|112.54|110.74|112.54|110.74|112.52|110.72|4
1655416390000|2022-06-16 21:53:10|112.52|110.72|112.51|110.71|112.53|110.73|112.5|110.7|11
1655416400000|2022-06-16 21:53:20|112.52|110.72|112.54|110.74|112.56|110.76|112.51|110.71|11
1655416410000|2022-06-16 21:53:30|112.55|110.75|112.57|110.77|112.58|110.78|112.55|110.75|12
1655416420000|2022-06-16 21:53:40|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1655416430000|2022-06-16 21:53:50|112.55|110.75|112.56|110.76|112.57|110.77|112.55|110.75|4
1655416440000|2022-06-16 21:54:00|112.57|110.77|112.56|110.76|112.57|110.77|112.56|110.76|4
1655416450000|2022-06-16 21:54:10|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1655416460000|2022-06-16 21:54:20|112.54|110.74|112.5|110.7|112.54|110.74|112.5|110.7|2
1655416470000|2022-06-16 21:54:30|112.49|110.69|112.37|110.57|112.49|110.69|112.37|110.57|5
1655416500000|2022-06-16 21:55:00|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|4
1655416510000|2022-06-16 21:55:10|112.36|110.56|112.36|110.56|112.37|110.57|112.36|110.56|3
1655416530000|2022-06-16 21:55:30|112.37|110.57|112.36|110.56|112.37|110.57|112.36|110.56|4
1655416560000|2022-06-16 21:56:00|112.37|110.57|112.39|110.59|112.39|110.59|112.37|110.57|5
1655416570000|2022-06-16 21:56:10|112.4|110.6|112.39|110.59|112.4|110.6|112.38|110.58|7
1655416580000|2022-06-16 21:56:20|112.38|110.58|112.37|110.57|112.39|110.59|112.37|110.57|4
1655416590000|2022-06-16 21:56:30|112.38|110.58|112.37|110.57|112.38|110.58|112.37|110.57|2
1655416600000|2022-06-16 21:56:40|112.36|110.56|112.35|110.55|112.36|110.56|112.35|110.55|4
1655416610000|2022-06-16 21:56:50|112.34|110.54|112.35|110.55|112.35|110.55|112.34|110.54|4
1655416620000|2022-06-16 21:57:00|112.34|110.54|112.34|110.54|112.34|110.54|112.34|110.54|1
1655416630000|2022-06-16 21:57:10|112.35|110.55|112.35|110.55|112.35|110.55|112.34|110.54|3
1655416640000|2022-06-16 21:57:20|112.34|110.54|112.34|110.54|112.35|110.55|112.34|110.54|3
1655416650000|2022-06-16 21:57:30|112.33|110.53|112.33|110.53|112.33|110.53|112.31|110.51|4
1655416660000|2022-06-16 21:57:40|112.31|110.51|112.18|110.38|112.31|110.51|112.18|110.38|10
1655416670000|2022-06-16 21:57:50|112.15|110.35|112|110.2|112.15|110.35|111.99|110.19|11
1655416680000|2022-06-16 21:58:00|112.01|110.21|112.1|110.3|112.1|110.3|112.01|110.21|4
1655416690000|2022-06-16 21:58:10|112.11|110.31|112.12|110.32|112.12|110.32|112.11|110.31|4
1655416710000|2022-06-16 21:58:30|112.11|110.31|112.09|110.29|112.11|110.31|112.08|110.28|5
1655416730000|2022-06-16 21:58:50|112.08|110.28|112.06|110.26|112.08|110.28|112.06|110.26|5
1655416740000|2022-06-16 21:59:00|112.05|110.25|112.03|110.23|112.05|110.25|112.03|110.23|3
1655416750000|2022-06-16 21:59:10|112.04|110.24|112.07|110.27|112.07|110.27|112.04|110.24|3
1655416760000|2022-06-16 21:59:20|112.08|110.28|112.09|110.29|112.1|110.3|112.08|110.28|3
1655416770000|2022-06-16 21:59:30|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1655416780000|2022-06-16 21:59:40|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1655416790000|2022-06-16 21:59:50|112.13|110.33|112.32|110.52|112.32|110.52|112.11|110.31|13
1655416800000|2022-06-16 22:00:00|112.31|110.51|112.28|110.48|112.31|110.51|112.25|110.45|9
1655416810000|2022-06-16 22:00:10|112.29|110.49|112.37|110.57|112.37|110.57|112.29|110.49|10
1655416820000|2022-06-16 22:00:20|112.38|110.58|112.36|110.56|112.38|110.58|112.35|110.55|10
1655416830000|2022-06-16 22:00:30|112.35|110.55|112.32|110.52|112.35|110.55|112.3|110.5|9
1655416840000|2022-06-16 22:00:40|112.31|110.51|112.31|110.51|112.32|110.52|112.3|110.5|5
1655416850000|2022-06-16 22:00:50|112.3|110.5|112.29|110.49|112.3|110.5|112.28|110.48|3
1655416860000|2022-06-16 22:01:00|112.28|110.48|112.28|110.48|112.29|110.49|112.27|110.47|5
1655416870000|2022-06-16 22:01:10|112.29|110.49|112.29|110.49|112.31|110.51|112.29|110.49|6
1655416880000|2022-06-16 22:01:20|112.28|110.48|112.28|110.48|112.29|110.49|112.28|110.48|5
1655416890000|2022-06-16 22:01:30|112.26|110.46|112.3|110.5|112.31|110.51|112.25|110.45|17
1655416900000|2022-06-16 22:01:40|112.31|110.51|112.43|110.63|112.43|110.63|112.29|110.49|16
1655416910000|2022-06-16 22:01:50|112.42|110.62|112.43|110.63|112.43|110.63|112.4|110.6|12
1655416920000|2022-06-16 22:02:00|112.42|110.62|112.5|110.7|112.5|110.7|112.42|110.62|7
1655416930000|2022-06-16 22:02:10|112.49|110.69|112.49|110.69|112.5|110.7|112.48|110.68|5
1655416940000|2022-06-16 22:02:20|112.48|110.68|112.49|110.69|112.49|110.69|112.48|110.68|2
1655416950000|2022-06-16 22:02:30|112.5|110.7|112.5|110.7|112.51|110.71|112.49|110.69|9
1655416960000|2022-06-16 22:02:40|112.51|110.71|112.52|110.72|112.54|110.74|112.51|110.71|6
1655416970000|2022-06-16 22:02:50|112.53|110.73|112.52|110.72|112.53|110.73|112.5|110.7|6
1655416990000|2022-06-16 22:03:10|112.51|110.71|112.51|110.71|112.51|110.71|112.5|110.7|3
1655417000000|2022-06-16 22:03:20|112.48|110.68|112.38|110.58|112.48|110.68|112.38|110.58|12
1655417010000|2022-06-16 22:03:30|112.37|110.57|112.38|110.58|112.38|110.58|112.35|110.55|13
1655417020000|2022-06-16 22:03:40|112.39|110.59|112.39|110.59|112.39|110.59|112.37|110.57|11
1655417030000|2022-06-16 22:03:50|112.4|110.6|112.39|110.59|112.41|110.61|112.39|110.59|8
1655417040000|2022-06-16 22:04:00|112.38|110.58|112.35|110.55|112.39|110.59|112.35|110.55|6
1655417050000|2022-06-16 22:04:10|112.36|110.56|112.36|110.56|112.37|110.57|112.36|110.56|3
1655417060000|2022-06-16 22:04:20|112.37|110.57|112.37|110.57|112.38|110.58|112.37|110.57|3
1655417070000|2022-06-16 22:04:30|112.16|110.36|112.16|110.36|112.18|110.38|112.15|110.35|12
1655417080000|2022-06-16 22:04:40|112.17|110.37|112.17|110.37|112.18|110.38|112.16|110.36|13
1655417090000|2022-06-16 22:04:50|112.16|110.36|112.23|110.43|112.24|110.44|112.16|110.36|10
1655417100000|2022-06-16 22:05:00|112.22|110.42|112.18|110.38|112.22|110.42|112.18|110.38|9
1655417110000|2022-06-16 22:05:10|112.19|110.39|112.18|110.38|112.19|110.39|112.18|110.38|6
1655417120000|2022-06-16 22:05:20|112.17|110.37|112.18|110.38|112.18|110.38|112.17|110.37|6
1655417130000|2022-06-16 22:05:30|112.17|110.37|112.18|110.38|112.18|110.38|112.17|110.37|2
1655417150000|2022-06-16 22:05:50|112.19|110.39|112.2|110.4|112.2|110.4|112.18|110.38|5
1655417160000|2022-06-16 22:06:00|112.21|110.41|112.22|110.42|112.23|110.43|112.21|110.41|8
1655417170000|2022-06-16 22:06:10|112.26|110.46|112.19|110.39|112.28|110.48|112.19|110.39|10
1655417180000|2022-06-16 22:06:20|112.18|110.38|112.12|110.32|112.23|110.43|112.09|110.29|18
1655417190000|2022-06-16 22:06:30|112.13|110.33|112.11|110.31|112.13|110.33|112.08|110.28|7
1655417200000|2022-06-16 22:06:40|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1655417210000|2022-06-16 22:06:50|112.06|110.26|112.11|110.31|112.11|110.31|112.05|110.25|7
1655417220000|2022-06-16 22:07:00|112.1|110.3|112.05|110.25|112.1|110.3|112.05|110.25|12
1655417230000|2022-06-16 22:07:10|112.01|110.21|111.99|110.19|112.01|110.21|111.99|110.19|3
1655417240000|2022-06-16 22:07:20|111.98|110.18|111.96|110.16|111.98|110.18|111.96|110.16|6
1655417250000|2022-06-16 22:07:30|111.97|110.17|111.99|110.19|112.01|110.21|111.97|110.17|11
1655417260000|2022-06-16 22:07:40|112|110.2|111.97|110.17|112|110.2|111.97|110.17|8
1655417270000|2022-06-16 22:07:50|111.98|110.18|111.96|110.16|111.98|110.18|111.94|110.14|7
1655417280000|2022-06-16 22:08:00|111.98|110.18|111.96|110.16|111.99|110.19|111.96|110.16|5
1655417290000|2022-06-16 22:08:10|111.95|110.15|111.95|110.15|111.95|110.15|111.93|110.13|9
1655417300000|2022-06-16 22:08:20|111.94|110.14|111.92|110.12|111.97|110.17|111.92|110.12|12
1655417310000|2022-06-16 22:08:30|111.93|110.13|111.94|110.14|111.94|110.14|111.93|110.13|2
1655417320000|2022-06-16 22:08:40|111.95|110.15|111.95|110.15|111.97|110.17|111.94|110.14|7
1655417330000|2022-06-16 22:08:50|111.96|110.16|111.94|110.14|111.96|110.16|111.94|110.14|7
1655417340000|2022-06-16 22:09:00|111.93|110.13|111.92|110.12|111.93|110.13|111.91|110.11|3
1655417350000|2022-06-16 22:09:10|111.94|110.14|111.93|110.13|111.94|110.14|111.92|110.12|8
1655417360000|2022-06-16 22:09:20|111.92|110.12|111.89|110.09|111.92|110.12|111.89|110.09|4
1655417370000|2022-06-16 22:09:30|111.78|109.98|111.95|110.15|111.95|110.15|111.71|109.91|17
1655417380000|2022-06-16 22:09:40|111.97|110.17|112|110.2|112.03|110.23|111.97|110.17|7
1655417390000|2022-06-16 22:09:50|111.99|110.19|112|110.2|112|110.2|111.98|110.18|10
1655417400000|2022-06-16 22:10:00|111.99|110.19|111.99|110.19|112|110.2|111.99|110.19|5
1655417410000|2022-06-16 22:10:10|112|110.2|111.99|110.19|112|110.2|111.98|110.18|6
1655417420000|2022-06-16 22:10:20|111.98|110.18|111.99|110.19|112|110.2|111.98|110.18|4
1655417430000|2022-06-16 22:10:30|111.98|110.18|111.98|110.18|111.99|110.19|111.96|110.16|8
1655417440000|2022-06-16 22:10:40|111.99|110.19|111.98|110.18|111.99|110.19|111.98|110.18|6
1655417460000|2022-06-16 22:11:00|111.99|110.19|112.06|110.26|112.06|110.26|111.99|110.19|5
1655417470000|2022-06-16 22:11:10|112.07|110.27|112.15|110.35|112.16|110.36|112.07|110.27|8
1655417480000|2022-06-16 22:11:20|112.16|110.36|112.16|110.36|112.17|110.37|112.16|110.36|3
1655417500000|2022-06-16 22:11:40|112.14|110.34|112.14|110.34|112.14|110.34|112.14|110.34|1
1655417520000|2022-06-16 22:12:00|112.15|110.35|112.19|110.39|112.19|110.39|112.14|110.34|7
1655417530000|2022-06-16 22:12:10|112.2|110.4|112.21|110.41|112.23|110.43|112.19|110.39|9
1655417540000|2022-06-16 22:12:20|112.22|110.42|112.22|110.42|112.22|110.42|112.21|110.41|3
1655417550000|2022-06-16 22:12:30|112.21|110.41|112.18|110.38|112.21|110.41|112.18|110.38|4
1655417560000|2022-06-16 22:12:40|112.19|110.39|112.2|110.4|112.2|110.4|112.18|110.38|5
1655417570000|2022-06-16 22:12:50|112.19|110.39|112.19|110.39|112.2|110.4|112.19|110.39|9
1655417580000|2022-06-16 22:13:00|112.2|110.4|112.21|110.41|112.22|110.42|112.2|110.4|4
1655417590000|2022-06-16 22:13:10|112.22|110.42|112.2|110.4|112.22|110.42|112.19|110.39|4
1655417600000|2022-06-16 22:13:20|112.19|110.39|112.19|110.39|112.2|110.4|112.19|110.39|3
1655417610000|2022-06-16 22:13:30|112.17|110.37|112.05|110.25|112.19|110.39|112.05|110.25|10
1655417620000|2022-06-16 22:13:40|112.06|110.26|112.04|110.24|112.07|110.27|112.03|110.23|12
1655417630000|2022-06-16 22:13:50|112.03|110.23|111.98|110.18|112.03|110.23|111.98|110.18|2
1655417640000|2022-06-16 22:14:00|111.99|110.19|111.95|110.15|112.02|110.22|111.95|110.15|10
1655417650000|2022-06-16 22:14:10|111.96|110.16|111.93|110.13|111.96|110.16|111.92|110.12|10
1655417660000|2022-06-16 22:14:20|111.94|110.14|111.91|110.11|111.95|110.15|111.9|110.1|9
1655417670000|2022-06-16 22:14:30|111.92|110.12|111.96|110.16|111.97|110.17|111.91|110.11|12
1655417680000|2022-06-16 22:14:40|111.97|110.17|111.93|110.13|111.97|110.17|111.9|110.1|14
1655417690000|2022-06-16 22:14:50|111.94|110.14|111.95|110.15|111.95|110.15|111.93|110.13|14
1655417700000|2022-06-16 22:15:00|111.96|110.16|111.99|110.19|112.06|110.26|111.96|110.16|14
1655417710000|2022-06-16 22:15:10|111.98|110.18|112.03|110.23|112.03|110.23|111.96|110.16|9
1655417720000|2022-06-16 22:15:20|112|110.2|111.99|110.19|112|110.2|111.97|110.17|7
1655417730000|2022-06-16 22:15:30|111.98|110.18|112.06|110.26|112.06|110.26|111.97|110.17|12
1655417740000|2022-06-16 22:15:40|112.05|110.25|112|110.2|112.06|110.26|111.99|110.19|8
1655417750000|2022-06-16 22:15:50|111.99|110.19|111.98|110.18|111.99|110.19|111.98|110.18|2
1655417760000|2022-06-16 22:16:00|111.97|110.17|111.99|110.19|112|110.2|111.97|110.17|7
1655417770000|2022-06-16 22:16:10|112|110.2|112.06|110.26|112.06|110.26|112|110.2|6
1655417780000|2022-06-16 22:16:20|112.07|110.27|112.07|110.27|112.07|110.27|112.07|110.27|1
1655417800000|2022-06-16 22:16:40|112.08|110.28|112.07|110.27|112.08|110.28|112.06|110.26|8
1655417810000|2022-06-16 22:16:50|112.06|110.26|112.02|110.22|112.06|110.26|112.02|110.22|8
1655417820000|2022-06-16 22:17:00|112.04|110.24|112.07|110.27|112.07|110.27|112.03|110.23|10
1655417830000|2022-06-16 22:17:10|112.08|110.28|112.07|110.27|112.08|110.28|112.07|110.27|2
1655417840000|2022-06-16 22:17:20|112.08|110.28|112.08|110.28|112.09|110.29|112.08|110.28|3
1655417850000|2022-06-16 22:17:30|112.09|110.29|112.1|110.3|112.11|110.31|112.08|110.28|6
1655417860000|2022-06-16 22:17:40|112.09|110.29|112.1|110.3|112.1|110.3|112.09|110.29|2
1655417880000|2022-06-16 22:18:00|112.11|110.31|112.1|110.3|112.11|110.31|112.1|110.3|8
1655417890000|2022-06-16 22:18:10|112.09|110.29|112.12|110.32|112.12|110.32|112.09|110.29|7
1655417900000|2022-06-16 22:18:20|112.11|110.31|112.2|110.4|112.22|110.42|112.11|110.31|9
1655417910000|2022-06-16 22:18:30|112.21|110.41|112.29|110.49|112.3|110.5|112.2|110.4|14
1655417920000|2022-06-16 22:18:40|112.3|110.5|112.29|110.49|112.3|110.5|112.28|110.48|8
1655417930000|2022-06-16 22:18:50|112.3|110.5|112.3|110.5|112.31|110.51|112.3|110.5|3
1655417950000|2022-06-16 22:19:10|112.42|110.62|112.45|110.65|112.45|110.65|112.42|110.62|10
1655417960000|2022-06-16 22:19:20|112.47|110.67|112.41|110.61|112.48|110.68|112.41|110.61|15
1655417970000|2022-06-16 22:19:30|112.4|110.6|112.42|110.62|112.43|110.63|112.39|110.59|9
1655417980000|2022-06-16 22:19:40|112.41|110.61|112.37|110.57|112.41|110.61|112.37|110.57|8
1655417990000|2022-06-16 22:19:50|112.36|110.56|112.35|110.55|112.36|110.56|112.35|110.55|6
1655418000000|2022-06-16 22:20:00|112.34|110.54|112.3|110.5|112.34|110.54|112.3|110.5|6
1655418010000|2022-06-16 22:20:10|112.28|110.48|112.25|110.45|112.3|110.5|112.25|110.45|8
1655418020000|2022-06-16 22:20:20|112.26|110.46|112.26|110.46|112.26|110.46|112.25|110.45|5
1655418030000|2022-06-16 22:20:30|112.25|110.45|112.39|110.59|112.39|110.59|112.25|110.45|10
1655418040000|2022-06-16 22:20:40|112.38|110.58|112.41|110.61|112.41|110.61|112.38|110.58|4
1655418050000|2022-06-16 22:20:50|112.42|110.62|112.39|110.59|112.42|110.62|112.39|110.59|6
1655418060000|2022-06-16 22:21:00|112.4|110.6|112.4|110.6|112.4|110.6|112.4|110.6|1
1655418070000|2022-06-16 22:21:10|112.41|110.61|112.43|110.63|112.43|110.63|112.41|110.61|3
1655418080000|2022-06-16 22:21:20|112.44|110.64|112.46|110.66|112.47|110.67|112.44|110.64|4
1655418090000|2022-06-16 22:21:30|112.48|110.68|112.46|110.66|112.48|110.68|112.46|110.66|3
1655418100000|2022-06-16 22:21:40|112.45|110.65|112.44|110.64|112.45|110.65|112.44|110.64|6
1655418110000|2022-06-16 22:21:50|112.43|110.63|112.44|110.64|112.44|110.64|112.43|110.63|4
1655418120000|2022-06-16 22:22:00|112.43|110.63|112.43|110.63|112.44|110.64|112.43|110.63|3
1655418130000|2022-06-16 22:22:10|112.42|110.62|112.42|110.62|112.43|110.63|112.42|110.62|3
1655418140000|2022-06-16 22:22:20|112.41|110.61|112.38|110.58|112.41|110.61|112.37|110.57|7
1655418150000|2022-06-16 22:22:30|112.37|110.57|112.34|110.54|112.37|110.57|112.34|110.54|4
1655418160000|2022-06-16 22:22:40|112.33|110.53|112.27|110.47|112.35|110.55|112.27|110.47|9
1655418170000|2022-06-16 22:22:50|112.26|110.46|112.25|110.45|112.26|110.46|112.23|110.43|3
1655418180000|2022-06-16 22:23:00|112.24|110.44|112.53|110.73|112.61|110.81|112.24|110.44|13
1655418190000|2022-06-16 22:23:10|112.54|110.74|112.56|110.76|112.56|110.76|112.53|110.73|6
1655418200000|2022-06-16 22:23:20|112.55|110.75|112.54|110.74|112.55|110.75|112.49|110.69|7
1655418210000|2022-06-16 22:23:30|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1655418220000|2022-06-16 22:23:40|112.57|110.77|112.57|110.77|112.58|110.78|112.56|110.76|7
1655418230000|2022-06-16 22:23:50|112.56|110.76|112.56|110.76|112.57|110.77|112.56|110.76|3
1655418240000|2022-06-16 22:24:00|112.57|110.77|112.57|110.77|112.6|110.8|112.57|110.77|10
1655418250000|2022-06-16 22:24:10|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1655418260000|2022-06-16 22:24:20|112.55|110.75|112.56|110.76|112.56|110.76|112.55|110.75|2
1655418270000|2022-06-16 22:24:30|112.55|110.75|112.54|110.74|112.55|110.75|112.46|110.66|14
1655418280000|2022-06-16 22:24:40|112.53|110.73|112.5|110.7|112.53|110.73|112.49|110.69|10
1655418290000|2022-06-16 22:24:50|112.51|110.71|112.5|110.7|112.51|110.71|112.5|110.7|4
1655418300000|2022-06-16 22:25:00|112.49|110.69|112.48|110.68|112.49|110.69|112.48|110.68|2
1655418310000|2022-06-16 22:25:10|112.49|110.69|112.42|110.62|112.49|110.69|112.42|110.62|5
1655418320000|2022-06-16 22:25:20|112.43|110.63|112.42|110.62|112.43|110.63|112.42|110.62|2
1655418330000|2022-06-16 22:25:30|112.43|110.63|112.43|110.63|112.43|110.63|112.43|110.63|1
1655418340000|2022-06-16 22:25:40|112.42|110.62|112.43|110.63|112.44|110.64|112.42|110.62|4
1655418350000|2022-06-16 22:25:50|112.44|110.64|112.41|110.61|112.44|110.64|112.41|110.61|4
1655418360000|2022-06-16 22:26:00|112.39|110.59|112.38|110.58|112.39|110.59|112.38|110.58|2
1655418370000|2022-06-16 22:26:10|112.39|110.59|112.38|110.58|112.39|110.59|112.38|110.58|2
1655418380000|2022-06-16 22:26:20|112.39|110.59|112.32|110.52|112.4|110.6|112.32|110.52|12
1655418390000|2022-06-16 22:26:30|112.31|110.51|112.46|110.66|112.47|110.67|112.3|110.5|9
1655418400000|2022-06-16 22:26:40|112.45|110.65|112.41|110.61|112.45|110.65|112.41|110.61|4
1655418410000|2022-06-16 22:26:50|112.42|110.62|112.43|110.63|112.43|110.63|112.41|110.61|6
1655418420000|2022-06-16 22:27:00|112.47|110.67|112.5|110.7|112.5|110.7|112.47|110.67|12
1655418430000|2022-06-16 22:27:10|112.49|110.69|112.37|110.57|112.5|110.7|112.36|110.56|13
1655418440000|2022-06-16 22:27:20|112.36|110.56|112.26|110.46|112.36|110.56|112.25|110.45|11
1655418450000|2022-06-16 22:27:30|112.23|110.43|112.22|110.42|112.24|110.44|112.22|110.42|5
1655418460000|2022-06-16 22:27:40|112.23|110.43|112.22|110.42|112.27|110.47|112.21|110.41|13
1655418470000|2022-06-16 22:27:50|112.23|110.43|112.24|110.44|112.25|110.45|112.23|110.43|7
1655418480000|2022-06-16 22:28:00|112.23|110.43|112.22|110.42|112.24|110.44|112.22|110.42|7
1655418490000|2022-06-16 22:28:10|112.23|110.43|112.15|110.35|112.24|110.44|112.15|110.35|10
1655418500000|2022-06-16 22:28:20|112.14|110.34|111.95|110.15|112.15|110.35|111.95|110.15|13
1655418510000|2022-06-16 22:28:30|111.94|110.14|111.87|110.07|111.94|110.14|111.84|110.04|14
1655418520000|2022-06-16 22:28:40|111.86|110.06|111.79|109.99|111.86|110.06|111.79|109.99|9
1655418530000|2022-06-16 22:28:50|111.77|109.97|111.73|109.93|111.77|109.97|111.73|109.93|5
1655418540000|2022-06-16 22:29:00|111.75|109.95|111.83|110.03|111.84|110.04|111.75|109.95|16
1655418550000|2022-06-16 22:29:10|111.82|110.02|111.67|109.87|111.83|110.03|111.67|109.87|14
1655418560000|2022-06-16 22:29:20|111.66|109.86|111.67|109.87|111.67|109.87|111.66|109.86|2
1655418570000|2022-06-16 22:29:30|111.66|109.86|111.66|109.86|111.66|109.86|111.58|109.78|6
1655418580000|2022-06-16 22:29:40|111.67|109.87|111.58|109.78|111.67|109.87|111.58|109.78|8
1655418590000|2022-06-16 22:29:50|111.57|109.77|111.58|109.78|111.58|109.78|111.57|109.77|2
1655418600000|2022-06-16 22:30:00|111.59|109.79|111.6|109.8|111.6|109.8|111.58|109.78|3
1655418610000|2022-06-16 22:30:10|111.56|109.76|111.58|109.78|111.58|109.78|111.56|109.76|2
1655418620000|2022-06-16 22:30:20|111.54|109.74|111.56|109.76|111.56|109.76|111.54|109.74|5
1655418630000|2022-06-16 22:30:30|111.55|109.75|111.49|109.69|111.55|109.75|111.49|109.69|17
1655418640000|2022-06-16 22:30:40|111.48|109.68|111.46|109.66|111.49|109.69|111.45|109.65|12
1655418650000|2022-06-16 22:30:50|111.47|109.67|111.44|109.64|111.47|109.67|111.43|109.63|7
1655418660000|2022-06-16 22:31:00|111.43|109.63|111.21|109.41|111.43|109.63|111.21|109.41|22
1655418670000|2022-06-16 22:31:10|111.22|109.42|111.33|109.53|111.37|109.57|111.21|109.41|20
1655418680000|2022-06-16 22:31:20|111.32|109.52|111.29|109.49|111.35|109.55|111.26|109.46|18
1655418690000|2022-06-16 22:31:30|111.28|109.48|111.23|109.43|111.28|109.48|111.23|109.43|8
1655418700000|2022-06-16 22:31:40|111.21|109.41|111.35|109.55|111.35|109.55|111.2|109.4|19
1655418710000|2022-06-16 22:31:50|111.34|109.54|111.33|109.53|111.35|109.55|111.33|109.53|8
1655418720000|2022-06-16 22:32:00|111.34|109.54|111.45|109.65|111.46|109.66|111.34|109.54|13
1655418730000|2022-06-16 22:32:10|111.46|109.66|111.48|109.68|111.49|109.69|111.46|109.66|7
1655418740000|2022-06-16 22:32:20|111.51|109.71|111.61|109.81|111.61|109.81|111.51|109.71|10
1655418750000|2022-06-16 22:32:30|111.62|109.82|111.6|109.8|111.67|109.87|111.6|109.8|13
1655418760000|2022-06-16 22:32:40|111.58|109.78|111.64|109.84|111.64|109.84|111.55|109.75|11
1655418770000|2022-06-16 22:32:50|111.65|109.85|111.82|110.02|111.82|110.02|111.65|109.85|14
1655418780000|2022-06-16 22:33:00|111.81|110.01|111.75|109.95|111.82|110.02|111.75|109.95|10
1655418790000|2022-06-16 22:33:10|111.74|109.94|111.71|109.91|111.75|109.95|111.71|109.91|6
1655418800000|2022-06-16 22:33:20|111.73|109.93|111.58|109.78|111.73|109.93|111.57|109.77|9
1655418810000|2022-06-16 22:33:30|111.57|109.77|111.74|109.94|111.74|109.94|111.57|109.77|13
1655418820000|2022-06-16 22:33:40|111.73|109.93|111.77|109.97|111.77|109.97|111.73|109.93|7
1655418830000|2022-06-16 22:33:50|111.76|109.96|111.78|109.98|111.83|110.03|111.76|109.96|16
1655418840000|2022-06-16 22:34:00|111.77|109.97|111.73|109.93|111.79|109.99|111.67|109.87|16
1655418850000|2022-06-16 22:34:10|111.76|109.96|111.75|109.95|111.77|109.97|111.73|109.93|15
1655418860000|2022-06-16 22:34:20|111.74|109.94|111.75|109.95|111.75|109.95|111.7|109.9|15
1655418870000|2022-06-16 22:34:30|111.76|109.96|111.77|109.97|111.77|109.97|111.76|109.96|2
1655418880000|2022-06-16 22:34:40|111.76|109.96|111.76|109.96|111.77|109.97|111.73|109.93|10
1655418890000|2022-06-16 22:34:50|111.75|109.95|111.77|109.97|111.77|109.97|111.75|109.95|5
1655418900000|2022-06-16 22:35:00|111.76|109.96|111.77|109.97|111.77|109.97|111.76|109.96|4
1655418910000|2022-06-16 22:35:10|111.76|109.96|111.65|109.85|111.78|109.98|111.64|109.84|16
1655418920000|2022-06-16 22:35:20|111.66|109.86|111.57|109.77|111.66|109.86|111.56|109.76|10
1655418930000|2022-06-16 22:35:30|111.58|109.78|111.63|109.83|111.64|109.84|111.57|109.77|6
1655418940000|2022-06-16 22:35:40|111.64|109.84|111.73|109.93|111.74|109.94|111.63|109.83|12
1655418950000|2022-06-16 22:35:50|111.72|109.92|111.75|109.95|111.76|109.96|111.72|109.92|5
1655418960000|2022-06-16 22:36:00|111.74|109.94|111.72|109.92|111.75|109.95|111.72|109.92|4
1655418970000|2022-06-16 22:36:10|111.71|109.91|111.76|109.96|111.77|109.97|111.69|109.89|11
1655418980000|2022-06-16 22:36:20|111.77|109.97|111.76|109.96|111.77|109.97|111.75|109.95|6
1655418990000|2022-06-16 22:36:30|111.75|109.95|111.68|109.88|111.76|109.96|111.67|109.87|13
1655419000000|2022-06-16 22:36:40|111.7|109.9|111.68|109.88|111.7|109.9|111.66|109.86|14
1655419010000|2022-06-16 22:36:50|111.66|109.86|111.68|109.88|111.68|109.88|111.66|109.86|7
1655419020000|2022-06-16 22:37:00|111.73|109.93|111.67|109.87|111.74|109.94|111.67|109.87|12
1655419030000|2022-06-16 22:37:10|111.66|109.86|111.57|109.77|111.66|109.86|111.57|109.77|3
1655419040000|2022-06-16 22:37:20|111.58|109.78|111.66|109.86|111.66|109.86|111.58|109.78|7
1655419050000|2022-06-16 22:37:30|111.65|109.85|111.65|109.85|111.67|109.87|111.65|109.85|11
1655419060000|2022-06-16 22:37:40|111.66|109.86|111.63|109.83|111.67|109.87|111.63|109.83|9
1655419070000|2022-06-16 22:37:50|111.65|109.85|111.67|109.87|111.67|109.87|111.65|109.85|5
1655419080000|2022-06-16 22:38:00|111.65|109.85|111.65|109.85|111.66|109.86|111.64|109.84|7
1655419090000|2022-06-16 22:38:10|111.66|109.86|111.66|109.86|111.66|109.86|111.66|109.86|1
1655419100000|2022-06-16 22:38:20|111.67|109.87|111.67|109.87|111.67|109.87|111.67|109.87|1
1655419110000|2022-06-16 22:38:30|111.68|109.88|111.73|109.93|111.75|109.95|111.68|109.88|7
1655419120000|2022-06-16 22:38:40|111.74|109.94|111.72|109.92|111.74|109.94|111.7|109.9|6
1655419130000|2022-06-16 22:38:50|111.71|109.91|111.69|109.89|111.74|109.94|111.69|109.89|8
1655419140000|2022-06-16 22:39:00|111.68|109.88|111.64|109.84|111.68|109.88|111.63|109.83|8
1655419150000|2022-06-16 22:39:10|111.65|109.85|111.65|109.85|111.7|109.9|111.65|109.85|10
1655419160000|2022-06-16 22:39:20|111.64|109.84|111.62|109.82|111.64|109.84|111.62|109.82|3
1655419170000|2022-06-16 22:39:30|111.61|109.81|111.62|109.82|111.62|109.82|111.61|109.81|4
1655419180000|2022-06-16 22:39:40|111.63|109.83|111.63|109.83|111.63|109.83|111.63|109.83|1
1655419190000|2022-06-16 22:39:50|111.62|109.82|111.66|109.86|111.67|109.87|111.62|109.82|9
1655419200000|2022-06-16 22:40:00|111.65|109.85|111.65|109.85|111.65|109.85|111.64|109.84|5
1655419210000|2022-06-16 22:40:10|111.64|109.84|111.6|109.8|111.64|109.84|111.6|109.8|6
1655419220000|2022-06-16 22:40:20|111.58|109.78|111.57|109.77|111.58|109.78|111.57|109.77|4
1655419230000|2022-06-16 22:40:30|111.58|109.78|111.58|109.78|111.58|109.78|111.58|109.78|1
1655419240000|2022-06-16 22:40:40|111.57|109.77|111.58|109.78|111.58|109.78|111.57|109.77|2
1655419250000|2022-06-16 22:40:50|111.57|109.77|111.53|109.73|111.57|109.77|111.53|109.73|5
1655419260000|2022-06-16 22:41:00|111.47|109.67|111.38|109.58|111.47|109.67|111.38|109.58|8
1655419270000|2022-06-16 22:41:10|111.31|109.51|111.33|109.53|111.34|109.54|111.31|109.51|4
1655419280000|2022-06-16 22:41:20|111.32|109.52|111.18|109.38|111.32|109.52|111.18|109.38|11
1655419290000|2022-06-16 22:41:30|111.19|109.39|111.16|109.36|111.19|109.39|111.15|109.35|11
1655419300000|2022-06-16 22:41:40|111.17|109.37|111.17|109.37|111.17|109.37|111.13|109.33|9
1655419310000|2022-06-16 22:41:50|111.16|109.36|111.17|109.37|111.17|109.37|111.16|109.36|4
1655419320000|2022-06-16 22:42:00|111.16|109.36|111.15|109.35|111.16|109.36|111.14|109.34|3
1655419330000|2022-06-16 22:42:10|111.14|109.34|111.16|109.36|111.16|109.36|111.14|109.34|5
1655419340000|2022-06-16 22:42:20|111.15|109.35|110.99|109.19|111.16|109.36|110.97|109.17|11
1655419350000|2022-06-16 22:42:30|110.98|109.18|110.71|108.91|110.98|109.18|110.69|108.89|10
1655419360000|2022-06-16 22:42:40|110.68|108.88|110.75|108.95|110.77|108.97|110.59|108.79|20
1655419370000|2022-06-16 22:42:50|110.74|108.94|110.76|108.96|110.77|108.97|110.74|108.94|11
1655419380000|2022-06-16 22:43:00|110.75|108.95|110.63|108.83|110.75|108.95|110.63|108.83|13
1655419390000|2022-06-16 22:43:10|110.62|108.82|110.68|108.88|110.68|108.88|110.62|108.82|12
1655419400000|2022-06-16 22:43:20|110.67|108.87|110.68|108.88|110.7|108.9|110.66|108.86|9
1655419410000|2022-06-16 22:43:30|110.69|108.89|110.64|108.84|110.7|108.9|110.64|108.84|13
1655419420000|2022-06-16 22:43:40|110.65|108.85|110.67|108.87|110.67|108.87|110.62|108.82|7
1655419430000|2022-06-16 22:43:50|110.66|108.86|110.67|108.87|110.67|108.87|110.66|108.86|8
1655419440000|2022-06-16 22:44:00|110.69|108.89|110.68|108.88|110.7|108.9|110.68|108.88|7
1655419450000|2022-06-16 22:44:10|110.67|108.87|110.68|108.88|110.68|108.88|110.67|108.87|4
1655419460000|2022-06-16 22:44:20|110.67|108.87|110.68|108.88|110.68|108.88|110.67|108.87|2
1655419470000|2022-06-16 22:44:30|110.67|108.87|110.62|108.82|110.67|108.87|110.62|108.82|3
1655419480000|2022-06-16 22:44:40|110.63|108.83|110.63|108.83|110.63|108.83|110.6|108.8|7
1655419490000|2022-06-16 22:44:50|110.6|108.8|110.61|108.81|110.61|108.81|110.6|108.8|2
1655419500000|2022-06-16 22:45:00|110.6|108.8|110.43|108.63|110.6|108.8|110.4|108.6|17
1655419510000|2022-06-16 22:45:10|110.44|108.64|110.63|108.83|110.63|108.83|110.43|108.63|19
1655419520000|2022-06-16 22:45:20|110.64|108.84|110.79|108.99|110.81|109.01|110.64|108.84|27
1655419530000|2022-06-16 22:45:30|110.8|109|110.7|108.9|110.8|109|110.7|108.9|15
1655419540000|2022-06-16 22:45:40|110.69|108.89|110.71|108.91|110.71|108.91|110.66|108.86|13
1655419550000|2022-06-16 22:45:50|110.7|108.9|110.65|108.85|110.7|108.9|110.65|108.85|6
1655419560000|2022-06-16 22:46:00|110.64|108.84|110.67|108.87|110.67|108.87|110.6|108.8|7
1655419570000|2022-06-16 22:46:10|110.68|108.88|110.82|109.02|110.84|109.04|110.68|108.88|19
1655419580000|2022-06-16 22:46:20|110.83|109.03|110.83|109.03|110.84|109.04|110.81|109.01|8
1655419590000|2022-06-16 22:46:30|110.84|109.04|110.83|109.03|110.84|109.04|110.83|109.03|2
1655419600000|2022-06-16 22:46:40|110.77|108.97|110.76|108.96|110.78|108.98|110.74|108.94|10
1655419610000|2022-06-16 22:46:50|110.77|108.97|110.76|108.96|110.8|109|110.76|108.96|8
1655419620000|2022-06-16 22:47:00|110.8|109|110.81|109.01|110.82|109.02|110.8|109|7
1655419630000|2022-06-16 22:47:10|110.82|109.02|110.73|108.93|110.82|109.02|110.73|108.93|7
1655419640000|2022-06-16 22:47:20|110.71|108.91|110.63|108.83|110.71|108.91|110.63|108.83|8
1655419650000|2022-06-16 22:47:30|110.62|108.82|110.38|108.58|110.62|108.82|110.38|108.58|12
1655419660000|2022-06-16 22:47:40|110.37|108.57|110.25|108.45|110.37|108.57|110.2|108.4|15
1655419670000|2022-06-16 22:47:50|110.24|108.44|110.11|108.31|110.26|108.46|110.11|108.31|18
1655419680000|2022-06-16 22:48:00|110.1|108.3|110.07|108.27|110.1|108.3|109.96|108.16|23
1655419690000|2022-06-16 22:48:10|110.09|108.29|110.13|108.33|110.22|108.42|110.09|108.29|14
1655419700000|2022-06-16 22:48:20|110.14|108.34|110.11|108.31|110.14|108.34|110.09|108.29|15
1655419710000|2022-06-16 22:48:30|110.13|108.33|110.21|108.41|110.24|108.44|110.13|108.33|10
1655419720000|2022-06-16 22:48:40|110.22|108.42|110.23|108.43|110.23|108.43|110.22|108.42|6
1655419730000|2022-06-16 22:48:50|110.24|108.44|110.15|108.35|110.24|108.44|110.12|108.32|12
1655419740000|2022-06-16 22:49:00|110.17|108.37|110.23|108.43|110.23|108.43|110.13|108.33|14
1655419750000|2022-06-16 22:49:10|110.24|108.44|110.24|108.44|110.27|108.47|110.22|108.42|14
1655419760000|2022-06-16 22:49:20|110.23|108.43|110.17|108.37|110.23|108.43|110.17|108.37|3
1655419770000|2022-06-16 22:49:30|110.15|108.35|110.13|108.33|110.17|108.37|110.13|108.33|12
1655419780000|2022-06-16 22:49:40|110.12|108.32|110.12|108.32|110.14|108.34|110.11|108.31|7
1655419800000|2022-06-16 22:50:00|110.13|108.33|110.08|108.28|110.14|108.34|110.08|108.28|14
1655419810000|2022-06-16 22:50:10|110.07|108.27|109.97|108.17|110.1|108.3|109.97|108.17|13
1655419820000|2022-06-16 22:50:20|109.96|108.16|109.93|108.13|109.96|108.16|109.92|108.12|13
1655419830000|2022-06-16 22:50:30|109.92|108.12|109.75|107.95|109.93|108.13|109.75|107.95|11
1655419840000|2022-06-16 22:50:40|109.77|107.97|109.74|107.94|109.77|107.97|109.7|107.9|14
1655419850000|2022-06-16 22:50:50|109.75|107.95|109.79|107.99|109.79|107.99|109.75|107.95|9
1655419860000|2022-06-16 22:51:00|109.78|107.98|109.41|107.61|109.78|107.98|109.41|107.61|26
1655419870000|2022-06-16 22:51:10|109.42|107.62|109.54|107.74|109.63|107.83|109.4|107.6|28
1655419880000|2022-06-16 22:51:20|109.53|107.73|109.46|107.66|109.53|107.73|109.41|107.61|26
1655419890000|2022-06-16 22:51:30|109.5|107.7|109.34|107.54|109.53|107.73|109.34|107.54|19
1655419900000|2022-06-16 22:51:40|109.33|107.53|109.4|107.6|109.42|107.62|109.3|107.5|19
1655419910000|2022-06-16 22:51:50|109.41|107.61|109.33|107.53|109.41|107.61|109.29|107.49|16
1655419920000|2022-06-16 22:52:00|109.35|107.55|109.58|107.78|109.6|107.8|109.35|107.55|23
1655419930000|2022-06-16 22:52:10|109.59|107.79|109.39|107.59|109.62|107.82|109.39|107.59|26
1655419940000|2022-06-16 22:52:20|109.38|107.58|109.49|107.69|109.5|107.7|109.37|107.57|20
1655419950000|2022-06-16 22:52:30|109.5|107.7|109.48|107.68|109.55|107.75|109.46|107.66|21
1655419960000|2022-06-16 22:52:40|109.49|107.69|109.4|107.6|109.5|107.7|109.35|107.55|18
1655419970000|2022-06-16 22:52:50|109.41|107.61|109.43|107.63|109.43|107.63|109.34|107.54|14
1655419980000|2022-06-16 22:53:00|109.44|107.64|109.49|107.69|109.5|107.7|109.41|107.61|20
1655419990000|2022-06-16 22:53:10|109.5|107.7|109.45|107.65|109.52|107.72|109.45|107.65|10
1655420000000|2022-06-16 22:53:20|109.44|107.64|109.48|107.68|109.49|107.69|109.42|107.62|16
1655420010000|2022-06-16 22:53:30|109.49|107.69|109.45|107.65|109.52|107.72|109.45|107.65|16
1655420020000|2022-06-16 22:53:40|109.46|107.66|109.51|107.71|109.51|107.71|109.43|107.63|12
1655420030000|2022-06-16 22:53:50|109.52|107.72|109.54|107.74|109.54|107.74|109.46|107.66|13
1655420040000|2022-06-16 22:54:00|109.53|107.73|109.54|107.74|109.54|107.74|109.53|107.73|4
1655420050000|2022-06-16 22:54:10|109.53|107.73|109.54|107.74|109.54|107.74|109.51|107.71|6
1655420060000|2022-06-16 22:54:20|109.55|107.75|109.47|107.67|109.55|107.75|109.47|107.67|9
1655420070000|2022-06-16 22:54:30|109.45|107.65|109.39|107.59|109.45|107.65|109.39|107.59|10
1655420080000|2022-06-16 22:54:40|109.34|107.54|109.37|107.57|109.37|107.57|109.34|107.54|7
1655420090000|2022-06-16 22:54:50|109.36|107.56|109.33|107.53|109.38|107.58|109.33|107.53|11
1655420100000|2022-06-16 22:55:00|109.32|107.52|109.1|107.3|109.33|107.53|109.1|107.3|15
1655420110000|2022-06-16 22:55:10|109.08|107.28|108.58|106.78|109.08|107.28|108.57|106.77|29
1655420120000|2022-06-16 22:55:20|108.62|106.82|108.49|106.69|108.62|106.82|108.49|106.69|29
1655420130000|2022-06-16 22:55:30|108.51|106.71|108.79|106.99|108.81|107.01|108.51|106.71|23
1655420140000|2022-06-16 22:55:40|108.78|106.98|108.78|106.98|108.81|107.01|108.78|106.98|11
1655420150000|2022-06-16 22:55:50|108.75|106.95|108.67|106.87|108.75|106.95|108.66|106.86|16
1655420160000|2022-06-16 22:56:00|108.68|106.88|108.82|107.02|108.82|107.02|108.68|106.88|21
1655420170000|2022-06-16 22:56:10|108.83|107.03|108.86|107.06|108.9|107.1|108.83|107.03|25
1655420180000|2022-06-16 22:56:20|108.87|107.07|108.88|107.08|108.9|107.1|108.86|107.06|15
1655420190000|2022-06-16 22:56:30|108.89|107.09|108.86|107.06|108.89|107.09|108.86|107.06|6
1655420200000|2022-06-16 22:56:40|108.87|107.07|108.87|107.07|108.96|107.16|108.86|107.06|20
1655420210000|2022-06-16 22:56:50|108.86|107.06|108.87|107.07|108.9|107.1|108.85|107.05|10
1655420220000|2022-06-16 22:57:00|108.88|107.08|108.7|106.9|108.89|107.09|108.7|106.9|19
1655420230000|2022-06-16 22:57:10|108.68|106.88|108.66|106.86|108.71|106.91|108.64|106.84|17
1655420240000|2022-06-16 22:57:20|108.68|106.88|108.73|106.93|108.73|106.93|108.65|106.85|15
1655420250000|2022-06-16 22:57:30|108.74|106.94|108.72|106.92|108.77|106.97|108.7|106.9|15
1655420260000|2022-06-16 22:57:40|108.73|106.93|108.66|106.86|108.73|106.93|108.66|106.86|19
1655420270000|2022-06-16 22:57:50|108.68|106.88|108.64|106.84|108.69|106.89|108.64|106.84|9
1655420280000|2022-06-16 22:58:00|108.63|106.83|108.63|106.83|108.63|106.83|108.63|106.83|1
1655420290000|2022-06-16 22:58:10|108.62|106.82|108.66|106.86|108.66|106.86|108.62|106.82|7
1655420300000|2022-06-16 22:58:20|108.65|106.85|108.52|106.72|108.66|106.86|108.52|106.72|10
1655420310000|2022-06-16 22:58:30|108.51|106.71|108.48|106.68|108.52|106.72|108.47|106.67|13
1655420320000|2022-06-16 22:58:40|108.47|106.67|108.38|106.58|108.48|106.68|108.35|106.55|14
1655420330000|2022-06-16 22:58:50|108.39|106.59|108.4|106.6|108.41|106.61|108.39|106.59|12
1655420340000|2022-06-16 22:59:00|108.41|106.61|108.31|106.51|108.41|106.61|108.31|106.51|19
1655420350000|2022-06-16 22:59:10|108.33|106.53|108.57|106.77|108.58|106.78|108.33|106.53|26
1655420360000|2022-06-16 22:59:20|108.58|106.78|108.53|106.73|108.63|106.83|108.53|106.73|7
1655420370000|2022-06-16 22:59:30|108.55|106.75|108.55|106.75|108.56|106.76|108.53|106.73|8
1655420380000|2022-06-16 22:59:40|108.56|106.76|108.59|106.79|108.61|106.81|108.55|106.75|13
1655420390000|2022-06-16 22:59:50|108.57|106.77|108.56|106.76|108.57|106.77|108.54|106.74|11
1655420400000|2022-06-16 23:00:00|108.57|106.77|108.53|106.73|108.64|106.84|108.53|106.73|13
1655420410000|2022-06-16 23:00:10|108.52|106.72|108.59|106.79|108.59|106.79|108.52|106.72|16
1655420420000|2022-06-16 23:00:20|108.6|106.8|108.71|106.91|108.74|106.94|108.6|106.8|23
1655420430000|2022-06-16 23:00:30|108.69|106.89|108.62|106.82|108.71|106.91|108.5|106.7|26
1655420440000|2022-06-16 23:00:40|108.63|106.83|108.65|106.85|108.65|106.85|108.59|106.79|12
1655420450000|2022-06-16 23:00:50|108.67|106.87|108.71|106.91|108.71|106.91|108.66|106.86|10
1655420460000|2022-06-16 23:01:00|108.67|106.87|108.68|106.88|108.7|106.9|108.67|106.87|14
1655420470000|2022-06-16 23:01:10|108.72|106.92|108.72|106.92|108.73|106.93|108.68|106.88|11
1655420480000|2022-06-16 23:01:20|108.73|106.93|108.88|107.08|108.9|107.1|108.72|106.92|13
1655420490000|2022-06-16 23:01:30|108.89|107.09|108.91|107.11|108.93|107.13|108.88|107.08|13
1655420500000|2022-06-16 23:01:40|108.92|107.12|108.93|107.13|108.94|107.14|108.91|107.11|8
1655420510000|2022-06-16 23:01:50|108.94|107.14|108.94|107.14|108.96|107.16|108.94|107.14|6
1655420520000|2022-06-16 23:02:00|108.93|107.13|108.93|107.13|108.95|107.15|108.93|107.13|5
1655420530000|2022-06-16 23:02:10|108.94|107.14|108.94|107.14|108.95|107.15|108.94|107.14|11
1655420540000|2022-06-16 23:02:20|108.93|107.13|108.92|107.12|108.93|107.13|108.92|107.12|2
1655420550000|2022-06-16 23:02:30|108.93|107.13|108.93|107.13|108.93|107.13|108.92|107.12|3
1655420560000|2022-06-16 23:02:40|108.94|107.14|108.94|107.14|108.94|107.14|108.93|107.13|5
1655420570000|2022-06-16 23:02:50|108.95|107.15|108.93|107.13|108.95|107.15|108.93|107.13|3
1655420580000|2022-06-16 23:03:00|108.92|107.12|108.91|107.11|108.92|107.12|108.91|107.11|2
1655420590000|2022-06-16 23:03:10|108.89|107.09|108.85|107.05|108.89|107.09|108.85|107.05|15
1655420600000|2022-06-16 23:03:20|108.84|107.04|108.63|106.83|108.84|107.04|108.61|106.81|16
1655420610000|2022-06-16 23:03:30|108.64|106.84|108.64|106.84|108.64|106.84|108.59|106.79|17
1655420620000|2022-06-16 23:03:40|108.63|106.83|108.53|106.73|108.64|106.84|108.52|106.72|17
1655420630000|2022-06-16 23:03:50|108.52|106.72|108.54|106.74|108.55|106.75|108.45|106.65|21
1655420640000|2022-06-16 23:04:00|108.53|106.73|108.5|106.7|108.54|106.74|108.48|106.68|13
1655420650000|2022-06-16 23:04:10|108.49|106.69|108.45|106.65|108.49|106.69|108.4|106.6|21
1655420660000|2022-06-16 23:04:20|108.43|106.63|108.47|106.67|108.47|106.67|108.42|106.62|13
1655420670000|2022-06-16 23:04:30|108.48|106.68|108.41|106.61|108.48|106.68|108.41|106.61|15
1655420680000|2022-06-16 23:04:40|108.38|106.58|108.41|106.61|108.44|106.64|108.38|106.58|17
1655420690000|2022-06-16 23:04:50|108.42|106.62|108.63|106.83|108.63|106.83|108.42|106.62|11
1655420700000|2022-06-16 23:05:00|108.65|106.85|108.73|106.93|108.74|106.94|108.65|106.85|19
1655420710000|2022-06-16 23:05:10|108.74|106.94|108.87|107.07|108.88|107.08|108.74|106.94|19
1655420720000|2022-06-16 23:05:20|108.88|107.08|108.85|107.05|108.88|107.08|108.84|107.04|13
1655420730000|2022-06-16 23:05:30|108.86|107.06|108.84|107.04|108.89|107.09|108.82|107.02|16
1655420740000|2022-06-16 23:05:40|108.85|107.05|108.82|107.02|108.87|107.07|108.82|107.02|12
1655420750000|2022-06-16 23:05:50|108.83|107.03|108.88|107.08|108.88|107.08|108.83|107.03|7
1655420760000|2022-06-16 23:06:00|108.89|107.09|108.85|107.05|108.89|107.09|108.83|107.03|12
1655420770000|2022-06-16 23:06:10|108.84|107.04|108.85|107.05|108.85|107.05|108.8|107|14
1655420780000|2022-06-16 23:06:20|108.84|107.04|108.89|107.09|108.89|107.09|108.8|107|13
1655420790000|2022-06-16 23:06:30|108.88|107.08|108.95|107.15|108.95|107.15|108.86|107.06|9
1655420800000|2022-06-16 23:06:40|108.94|107.14|108.88|107.08|108.98|107.18|108.88|107.08|10
1655420810000|2022-06-16 23:06:50|108.84|107.04|108.89|107.09|108.91|107.11|108.84|107.04|13
1655420820000|2022-06-16 23:07:00|108.9|107.1|108.97|107.17|108.97|107.17|108.89|107.09|9
1655420830000|2022-06-16 23:07:10|108.96|107.16|108.93|107.13|108.96|107.16|108.75|106.95|28
1655420840000|2022-06-16 23:07:20|108.94|107.14|109.02|107.22|109.07|107.27|108.93|107.13|16
1655420850000|2022-06-16 23:07:30|109.05|107.25|108.94|107.14|109.05|107.25|108.91|107.11|12
1655420860000|2022-06-16 23:07:40|108.93|107.13|108.9|107.1|108.93|107.13|108.87|107.07|18
1655420870000|2022-06-16 23:07:50|108.89|107.09|108.83|107.03|108.89|107.09|108.83|107.03|6
1655420880000|2022-06-16 23:08:00|108.84|107.04|108.83|107.03|108.9|107.1|108.83|107.03|16
1655420890000|2022-06-16 23:08:10|108.82|107.02|108.9|107.1|108.91|107.11|108.81|107.01|12
1655420900000|2022-06-16 23:08:20|108.89|107.09|108.87|107.07|108.89|107.09|108.86|107.06|4
1655420910000|2022-06-16 23:08:30|108.86|107.06|108.92|107.12|108.92|107.12|108.84|107.04|10
1655420920000|2022-06-16 23:08:40|108.93|107.13|108.94|107.14|108.94|107.14|108.92|107.12|3
1655420930000|2022-06-16 23:08:50|108.95|107.15|108.94|107.14|108.95|107.15|108.94|107.14|4
1655420940000|2022-06-16 23:09:00|108.93|107.13|108.95|107.15|108.96|107.16|108.92|107.12|8
1655420950000|2022-06-16 23:09:10|108.94|107.14|108.96|107.16|108.97|107.17|108.94|107.14|8
1655420960000|2022-06-16 23:09:20|108.95|107.15|108.96|107.16|108.96|107.16|108.95|107.15|2
1655420970000|2022-06-16 23:09:30|108.95|107.15|108.91|107.11|108.95|107.15|108.87|107.07|8
1655420980000|2022-06-16 23:09:40|108.92|107.12|109.04|107.24|109.04|107.24|108.92|107.12|10
1655420990000|2022-06-16 23:09:50|109.06|107.26|109.06|107.26|109.06|107.26|109.01|107.21|11
1655421000000|2022-06-16 23:10:00|109.07|107.27|109.06|107.26|109.07|107.27|109.05|107.25|4
1655421010000|2022-06-16 23:10:10|109.14|107.34|109.19|107.39|109.19|107.39|109.09|107.29|7
1655421020000|2022-06-16 23:10:20|109.21|107.41|109.22|107.42|109.22|107.42|109.21|107.41|2
1655421030000|2022-06-16 23:10:30|109.23|107.43|109.19|107.39|109.25|107.45|109.19|107.39|9
1655421040000|2022-06-16 23:10:40|109.14|107.34|109.14|107.34|109.14|107.34|109.14|107.34|1
1655421050000|2022-06-16 23:10:50|109.11|107.31|109.05|107.25|109.11|107.31|109.01|107.21|20
1655421060000|2022-06-16 23:11:00|109.04|107.24|109.01|107.21|109.04|107.24|109.01|107.21|3
1655421070000|2022-06-16 23:11:10|109|107.2|109.01|107.21|109.02|107.22|109|107.2|8
1655421080000|2022-06-16 23:11:20|109|107.2|108.96|107.16|109|107.2|108.96|107.16|14
1655421090000|2022-06-16 23:11:30|108.98|107.18|108.88|107.08|109|107.2|108.88|107.08|16
1655421100000|2022-06-16 23:11:40|108.81|107.01|108.79|106.99|108.81|107.01|108.75|106.95|18
1655421110000|2022-06-16 23:11:50|108.81|107.01|108.82|107.02|108.87|107.07|108.79|106.99|16
1655421120000|2022-06-16 23:12:00|108.77|106.97|108.76|106.96|108.81|107.01|108.74|106.94|16
1655421130000|2022-06-16 23:12:10|108.77|106.97|108.58|106.78|108.77|106.97|108.58|106.78|15
1655421140000|2022-06-16 23:12:20|108.6|106.8|108.62|106.82|108.67|106.87|108.57|106.77|25
1655421150000|2022-06-16 23:12:30|108.63|106.83|108.72|106.92|108.72|106.92|108.61|106.81|13
1655421160000|2022-06-16 23:12:40|108.71|106.91|108.62|106.82|108.71|106.91|108.61|106.81|10
1655421170000|2022-06-16 23:12:50|108.61|106.81|108.6|106.8|108.61|106.81|108.58|106.78|15
1655421180000|2022-06-16 23:13:00|108.61|106.81|108.61|106.81|108.61|106.81|108.59|106.79|6
1655421190000|2022-06-16 23:13:10|108.69|106.89|108.63|106.83|108.74|106.94|108.63|106.83|11
1655421200000|2022-06-16 23:13:20|108.64|106.84|108.63|106.83|108.64|106.84|108.62|106.82|4
1655421210000|2022-06-16 23:13:30|108.62|106.82|108.66|106.86|108.66|106.86|108.62|106.82|11
1655421220000|2022-06-16 23:13:40|108.65|106.85|108.56|106.76|108.65|106.85|108.55|106.75|19
1655421230000|2022-06-16 23:13:50|108.55|106.75|108.64|106.84|108.66|106.86|108.55|106.75|8
1655421240000|2022-06-16 23:14:00|108.65|106.85|108.64|106.84|108.71|106.91|108.64|106.84|14
1655421250000|2022-06-16 23:14:10|108.62|106.82|108.58|106.78|108.62|106.82|108.58|106.78|7
1655421260000|2022-06-16 23:14:20|108.59|106.79|108.66|106.86|108.66|106.86|108.57|106.77|9
1655421270000|2022-06-16 23:14:30|108.65|106.85|108.67|106.87|108.68|106.88|108.64|106.84|17
1655421280000|2022-06-16 23:14:40|108.66|106.86|108.58|106.78|108.66|106.86|108.57|106.77|11
1655421290000|2022-06-16 23:14:50|108.59|106.79|108.64|106.84|108.64|106.84|108.59|106.79|7
1655421300000|2022-06-16 23:15:00|108.63|106.83|108.65|106.85|108.69|106.89|108.61|106.81|18
1655421310000|2022-06-16 23:15:10|108.66|106.86|108.65|106.85|108.69|106.89|108.65|106.85|10
1655421320000|2022-06-16 23:15:20|108.66|106.86|108.62|106.82|108.67|106.87|108.62|106.82|12
1655421330000|2022-06-16 23:15:30|108.61|106.81|108.59|106.79|108.61|106.81|108.59|106.79|3
1655421340000|2022-06-16 23:15:40|108.6|106.8|108.57|106.77|108.6|106.8|108.57|106.77|4
1655421350000|2022-06-16 23:15:50|108.56|106.76|108.57|106.77|108.58|106.78|108.56|106.76|5
1655421360000|2022-06-16 23:16:00|108.56|106.76|108.62|106.82|108.63|106.83|108.55|106.75|11
1655421370000|2022-06-16 23:16:10|108.63|106.83|108.7|106.9|108.7|106.9|108.63|106.83|11
1655421380000|2022-06-16 23:16:20|108.71|106.91|108.83|107.03|108.83|107.03|108.71|106.91|13
1655421390000|2022-06-16 23:16:30|108.84|107.04|108.85|107.05|108.86|107.06|108.8|107|15
1655421400000|2022-06-16 23:16:40|108.87|107.07|109.06|107.26|109.1|107.3|108.87|107.07|20
1655421410000|2022-06-16 23:16:50|109.04|107.24|109|107.2|109.04|107.24|108.98|107.18|21
1655421420000|2022-06-16 23:17:00|109.01|107.21|109.04|107.24|109.07|107.27|109|107.2|13
1655421430000|2022-06-16 23:17:10|109.05|107.25|108.85|107.05|109.05|107.25|108.84|107.04|16
1655421440000|2022-06-16 23:17:20|108.84|107.04|108.79|106.99|108.84|107.04|108.78|106.98|18
1655421450000|2022-06-16 23:17:30|108.8|107|108.82|107.02|108.84|107.04|108.8|107|15
1655421460000|2022-06-16 23:17:40|108.83|107.03|108.81|107.01|108.87|107.07|108.81|107.01|16
1655421470000|2022-06-16 23:17:50|108.8|107|108.79|106.99|108.82|107.02|108.76|106.96|12
1655421480000|2022-06-16 23:18:00|108.78|106.98|108.72|106.92|108.79|106.99|108.71|106.91|8
1655421490000|2022-06-16 23:18:10|108.71|106.91|108.7|106.9|108.71|106.91|108.68|106.88|13
1655421500000|2022-06-16 23:18:20|108.69|106.89|108.66|106.86|108.69|106.89|108.65|106.85|7
1655421510000|2022-06-16 23:18:30|108.67|106.87|108.65|106.85|108.71|106.91|108.65|106.85|8
1655421520000|2022-06-16 23:18:40|108.66|106.86|108.66|106.86|108.66|106.86|108.65|106.85|3
1655421530000|2022-06-16 23:18:50|108.65|106.85|108.65|106.85|108.65|106.85|108.64|106.84|5
1655421540000|2022-06-16 23:19:00|108.64|106.84|108.63|106.83|108.64|106.84|108.62|106.82|8
1655421550000|2022-06-16 23:19:10|108.61|106.81|108.63|106.83|108.64|106.84|108.61|106.81|8
1655421560000|2022-06-16 23:19:20|108.62|106.82|108.46|106.66|108.62|106.82|108.46|106.66|11
1655421570000|2022-06-16 23:19:30|108.47|106.67|108.32|106.52|108.47|106.67|108.32|106.52|12
1655421580000|2022-06-16 23:19:40|108.34|106.54|108.33|106.53|108.34|106.54|108.32|106.52|8
1655421590000|2022-06-16 23:19:50|108.32|106.52|108.24|106.44|108.32|106.52|108.24|106.44|9
1655421600000|2022-06-16 23:20:00|108.18|106.38|108.12|106.32|108.18|106.38|108.06|106.26|21
1655421610000|2022-06-16 23:20:10|108.11|106.31|108.06|106.26|108.11|106.31|108.06|106.26|8
1655421620000|2022-06-16 23:20:20|108.01|106.21|108.16|106.36|108.16|106.36|108|106.2|16
1655421630000|2022-06-16 23:20:30|108.21|106.41|108.46|106.66|108.46|106.66|108.21|106.41|15
1655421640000|2022-06-16 23:20:40|108.45|106.65|108.48|106.68|108.48|106.68|108.45|106.65|12
1655421650000|2022-06-16 23:20:50|108.5|106.7|108.53|106.73|108.55|106.75|108.5|106.7|8
1655421660000|2022-06-16 23:21:00|108.54|106.74|108.63|106.83|108.71|106.91|108.54|106.74|17
1655421670000|2022-06-16 23:21:10|108.62|106.82|108.66|106.86|108.66|106.86|108.58|106.78|9
1655421680000|2022-06-16 23:21:20|108.65|106.85|108.61|106.81|108.73|106.93|108.6|106.8|12
1655421690000|2022-06-16 23:21:30|108.6|106.8|108.57|106.77|108.6|106.8|108.57|106.77|4
1655421700000|2022-06-16 23:21:40|108.56|106.76|108.51|106.71|108.57|106.77|108.51|106.71|8
1655421710000|2022-06-16 23:21:50|108.41|106.61|108.46|106.66|108.48|106.68|108.41|106.61|10
1655421720000|2022-06-16 23:22:00|108.45|106.65|108.44|106.64|108.45|106.65|108.43|106.63|6
1655421730000|2022-06-16 23:22:10|108.43|106.63|108.44|106.64|108.45|106.65|108.43|106.63|8
1655421740000|2022-06-16 23:22:20|108.43|106.63|108.47|106.67|108.47|106.67|108.43|106.63|7
1655421750000|2022-06-16 23:22:30|108.48|106.68|108.54|106.74|108.54|106.74|108.46|106.66|11
1655421760000|2022-06-16 23:22:40|108.53|106.73|108.53|106.73|108.53|106.73|108.47|106.67|17
1655421770000|2022-06-16 23:22:50|108.54|106.74|108.5|106.7|108.54|106.74|108.48|106.68|11
1655421780000|2022-06-16 23:23:00|108.51|106.71|108.52|106.72|108.52|106.72|108.48|106.68|8
1655421790000|2022-06-16 23:23:10|108.5|106.7|108.75|106.95|108.82|107.02|108.5|106.7|9
1655421800000|2022-06-16 23:23:20|108.67|106.87|108.62|106.82|108.72|106.92|108.61|106.81|20
1655421810000|2022-06-16 23:23:30|108.6|106.8|108.58|106.78|108.61|106.81|108.56|106.76|12
1655421820000|2022-06-16 23:23:40|108.59|106.79|108.52|106.72|108.6|106.8|108.52|106.72|17
1655421830000|2022-06-16 23:23:50|108.49|106.69|108.46|106.66|108.5|106.7|108.46|106.66|15
1655421840000|2022-06-16 23:24:00|108.47|106.67|108.46|106.66|108.48|106.68|108.46|106.66|6
1655421850000|2022-06-16 23:24:10|108.45|106.65|108.46|106.66|108.47|106.67|108.43|106.63|10
1655421860000|2022-06-16 23:24:20|108.45|106.65|108.64|106.84|108.67|106.87|108.45|106.65|20
1655421870000|2022-06-16 23:24:30|108.65|106.85|108.68|106.88|108.8|107|108.64|106.84|17
1655421880000|2022-06-16 23:24:40|108.66|106.86|108.59|106.79|108.66|106.86|108.59|106.79|13
1655421890000|2022-06-16 23:24:50|108.61|106.81|108.7|106.9|108.7|106.9|108.59|106.79|9
1655421900000|2022-06-16 23:25:00|108.69|106.89|108.8|107|108.8|107|108.69|106.89|10
1655421920000|2022-06-16 23:25:20|108.81|107.01|108.85|107.05|108.9|107.1|108.81|107.01|10
1655421930000|2022-06-16 23:25:30|108.86|107.06|108.86|107.06|108.88|107.08|108.85|107.05|7
1655421940000|2022-06-16 23:25:40|108.87|107.07|108.83|107.03|108.88|107.08|108.83|107.03|6
1655421950000|2022-06-16 23:25:50|108.82|107.02|108.86|107.06|108.86|107.06|108.81|107.01|11
1655421960000|2022-06-16 23:26:00|108.87|107.07|108.84|107.04|108.87|107.07|108.84|107.04|4
1655421970000|2022-06-16 23:26:10|108.85|107.05|108.83|107.03|108.85|107.05|108.83|107.03|7
1655421980000|2022-06-16 23:26:20|108.86|107.06|108.66|106.86|108.86|107.06|108.66|106.86|13
1655421990000|2022-06-16 23:26:30|108.65|106.85|108.64|106.84|108.66|106.86|108.58|106.78|10
1655422000000|2022-06-16 23:26:40|108.65|106.85|108.65|106.85|108.65|106.85|108.64|106.84|5
1655422010000|2022-06-16 23:26:50|108.66|106.86|108.7|106.9|108.72|106.92|108.66|106.86|9
1655422020000|2022-06-16 23:27:00|108.67|106.87|108.66|106.86|108.68|106.88|108.65|106.85|11
1655422030000|2022-06-16 23:27:10|108.67|106.87|108.71|106.91|108.75|106.95|108.67|106.87|18
1655422040000|2022-06-16 23:27:20|108.72|106.92|108.7|106.9|108.73|106.93|108.68|106.88|13
1655422050000|2022-06-16 23:27:30|108.71|106.91|108.74|106.94|108.74|106.94|108.7|106.9|8
1655422060000|2022-06-16 23:27:40|108.73|106.93|108.77|106.97|108.79|106.99|108.72|106.92|12
1655422070000|2022-06-16 23:27:50|108.74|106.94|108.74|106.94|108.75|106.95|108.69|106.89|11
1655422080000|2022-06-16 23:28:00|108.73|106.93|108.73|106.93|108.74|106.94|108.72|106.92|9
1655422090000|2022-06-16 23:28:10|108.72|106.92|108.73|106.93|108.76|106.96|108.72|106.92|21
1655422100000|2022-06-16 23:28:20|108.72|106.92|108.76|106.96|108.77|106.97|108.71|106.91|12
1655422120000|2022-06-16 23:28:40|108.75|106.95|108.75|106.95|108.75|106.95|108.75|106.95|1
1655422130000|2022-06-16 23:28:50|108.73|106.93|108.74|106.94|108.74|106.94|108.73|106.93|2
1655422140000|2022-06-16 23:29:00|108.75|106.95|108.9|107.1|108.91|107.11|108.75|106.95|20
1655422150000|2022-06-16 23:29:10|108.89|107.09|109.11|107.31|109.12|107.32|108.89|107.09|24
1655422160000|2022-06-16 23:29:20|109.12|107.32|109.37|107.57|109.43|107.63|109.12|107.32|27
1655422170000|2022-06-16 23:29:30|109.39|107.59|109.38|107.58|109.41|107.61|109.37|107.57|20
1655422180000|2022-06-16 23:29:40|109.37|107.57|109.36|107.56|109.37|107.57|109.22|107.42|16
1655422190000|2022-06-16 23:29:50|109.37|107.57|109.5|107.7|109.5|107.7|109.37|107.57|22
1655422200000|2022-06-16 23:30:00|109.55|107.75|109.4|107.6|109.59|107.79|109.4|107.6|29
1655422210000|2022-06-16 23:30:10|109.41|107.61|109.63|107.83|109.69|107.89|109.4|107.6|23
1655422220000|2022-06-16 23:30:20|109.58|107.78|109.47|107.67|109.6|107.8|109.45|107.65|23
1655422230000|2022-06-16 23:30:30|109.45|107.65|109.42|107.62|109.45|107.65|109.38|107.58|20
1655422240000|2022-06-16 23:30:40|109.4|107.6|109.39|107.59|109.41|107.61|109.36|107.56|12
1655422250000|2022-06-16 23:30:50|109.4|107.6|109.31|107.51|109.4|107.6|109.28|107.48|19
1655422260000|2022-06-16 23:31:00|109.3|107.5|109.3|107.5|109.32|107.52|109.24|107.44|20
1655422270000|2022-06-16 23:31:10|109.31|107.51|109.15|107.35|109.31|107.51|109.08|107.28|25
1655422280000|2022-06-16 23:31:20|109.16|107.36|109.33|107.53|109.33|107.53|109.16|107.36|24
1655422290000|2022-06-16 23:31:30|109.3|107.5|109.63|107.83|109.65|107.85|109.3|107.5|25
1655422300000|2022-06-16 23:31:40|109.64|107.84|109.77|107.97|109.77|107.97|109.63|107.83|19
1655422310000|2022-06-16 23:31:50|109.74|107.94|109.99|108.19|110.03|108.23|109.74|107.94|24
1655422320000|2022-06-16 23:32:00|110.01|108.21|110.01|108.21|110.18|108.38|110.01|108.21|24
1655422330000|2022-06-16 23:32:10|110.08|108.28|110.08|108.28|110.09|108.29|109.96|108.16|23
1655422340000|2022-06-16 23:32:20|110.12|108.32|110.14|108.34|110.17|108.37|110.01|108.21|20
1655422350000|2022-06-16 23:32:30|110.12|108.32|110.4|108.6|110.4|108.6|110.09|108.29|22
1655422360000|2022-06-16 23:32:40|110.41|108.61|110.42|108.62|110.43|108.63|110.39|108.59|13
1655422370000|2022-06-16 23:32:50|110.4|108.6|110.22|108.42|110.4|108.6|110.22|108.42|19
1655422380000|2022-06-16 23:33:00|110.23|108.43|110.22|108.42|110.25|108.45|110.21|108.41|17
1655422390000|2022-06-16 23:33:10|110.23|108.43|110.32|108.52|110.37|108.57|110.23|108.43|22
1655422400000|2022-06-16 23:33:20|110.31|108.51|110.29|108.49|110.33|108.53|110.29|108.49|18
1655422410000|2022-06-16 23:33:30|110.28|108.48|110.06|108.26|110.28|108.48|110.03|108.23|14
1655422420000|2022-06-16 23:33:40|110.05|108.25|110.07|108.27|110.1|108.3|110.02|108.22|24
1655422430000|2022-06-16 23:33:50|110.1|108.3|110.06|108.26|110.1|108.3|110.03|108.23|12
1655422440000|2022-06-16 23:34:00|110.07|108.27|109.86|108.06|110.07|108.27|109.85|108.05|13
1655422450000|2022-06-16 23:34:10|109.87|108.07|109.85|108.05|109.89|108.09|109.83|108.03|23
1655422460000|2022-06-16 23:34:20|109.86|108.06|109.82|108.02|109.87|108.07|109.8|108|17
1655422470000|2022-06-16 23:34:30|109.83|108.03|109.79|107.99|109.83|108.03|109.76|107.96|13
1655422480000|2022-06-16 23:34:40|109.8|108|109.85|108.05|109.92|108.12|109.78|107.98|18
1655422490000|2022-06-16 23:34:50|109.86|108.06|109.85|108.05|109.86|108.06|109.85|108.05|2
1655422500000|2022-06-16 23:35:00|109.86|108.06|109.94|108.14|109.94|108.14|109.84|108.04|13
1655422510000|2022-06-16 23:35:10|109.93|108.13|109.74|107.94|109.94|108.14|109.74|107.94|16
1655422520000|2022-06-16 23:35:20|109.75|107.95|109.74|107.94|109.75|107.95|109.67|107.87|20
1655422530000|2022-06-16 23:35:30|109.75|107.95|109.78|107.98|109.8|108|109.74|107.94|20
1655422540000|2022-06-16 23:35:40|109.79|107.99|109.82|108.02|109.84|108.04|109.78|107.98|11
1655422550000|2022-06-16 23:35:50|109.83|108.03|109.84|108.04|109.85|108.05|109.82|108.02|6
1655422560000|2022-06-16 23:36:00|109.85|108.05|109.76|107.96|109.86|108.06|109.74|107.94|10
1655422570000|2022-06-16 23:36:10|109.73|107.93|109.84|108.04|109.86|108.06|109.73|107.93|12
1655422580000|2022-06-16 23:36:20|109.85|108.05|109.83|108.03|109.85|108.05|109.82|108.02|7
1655422590000|2022-06-16 23:36:30|109.84|108.04|109.84|108.04|109.84|108.04|109.84|108.04|1
1655422600000|2022-06-16 23:36:40|109.83|108.03|109.86|108.06|109.86|108.06|109.83|108.03|6
1655422610000|2022-06-16 23:36:50|109.85|108.05|109.91|108.11|109.94|108.14|109.85|108.05|12
1655422620000|2022-06-16 23:37:00|109.92|108.12|109.89|108.09|109.92|108.12|109.87|108.07|10
1655422630000|2022-06-16 23:37:10|109.88|108.08|109.89|108.09|109.9|108.1|109.88|108.08|4
1655422640000|2022-06-16 23:37:20|109.9|108.1|109.9|108.1|109.9|108.1|109.89|108.09|5
1655422650000|2022-06-16 23:37:30|109.91|108.11|109.91|108.11|109.91|108.11|109.91|108.11|1
1655422660000|2022-06-16 23:37:40|109.92|108.12|110.08|108.28|110.1|108.3|109.92|108.12|11
1655422670000|2022-06-16 23:37:50|110.09|108.29|110.19|108.39|110.19|108.39|110.09|108.29|15
1655422680000|2022-06-16 23:38:00|110.2|108.4|110.19|108.39|110.2|108.4|110.19|108.39|8
1655422690000|2022-06-16 23:38:10|110.18|108.38|110.08|108.28|110.18|108.38|110.08|108.28|10
1655422700000|2022-06-16 23:38:20|110.07|108.27|109.93|108.13|110.07|108.27|109.93|108.13|7
1655422710000|2022-06-16 23:38:30|109.9|108.1|109.86|108.06|109.9|108.1|109.82|108.02|16
1655422720000|2022-06-16 23:38:40|109.85|108.05|109.72|107.92|109.85|108.05|109.72|107.92|13
1655422730000|2022-06-16 23:38:50|109.71|107.91|109.74|107.94|109.74|107.94|109.7|107.9|8
1655422740000|2022-06-16 23:39:00|109.75|107.95|109.72|107.92|109.76|107.96|109.72|107.92|8
1655422750000|2022-06-16 23:39:10|109.71|107.91|109.71|107.91|109.72|107.92|109.7|107.9|5
1655422760000|2022-06-16 23:39:20|109.72|107.92|109.72|107.92|109.76|107.96|109.7|107.9|13
1655422770000|2022-06-16 23:39:30|109.69|107.89|109.72|107.92|109.72|107.92|109.68|107.88|6
1655422780000|2022-06-16 23:39:40|109.73|107.93|109.66|107.86|109.73|107.93|109.64|107.84|10
1655422790000|2022-06-16 23:39:50|109.67|107.87|109.67|107.87|109.71|107.91|109.67|107.87|15
1655422800000|2022-06-16 23:40:00|109.71|107.91|109.81|108.01|109.84|108.04|109.71|107.91|13
1655422810000|2022-06-16 23:40:10|109.82|108.02|109.84|108.04|109.84|108.04|109.81|108.01|11
1655422820000|2022-06-16 23:40:20|109.85|108.05|109.85|108.05|109.9|108.1|109.84|108.04|11
1655422830000|2022-06-16 23:40:30|109.8|108|109.8|108|109.81|108.01|109.76|107.96|13
1655422840000|2022-06-16 23:40:40|109.79|107.99|109.68|107.88|109.79|107.99|109.63|107.83|16
1655422850000|2022-06-16 23:40:50|109.69|107.89|109.72|107.92|109.79|107.99|109.69|107.89|15
1655422860000|2022-06-16 23:41:00|109.68|107.88|109.69|107.89|109.72|107.92|109.66|107.86|15
1655422870000|2022-06-16 23:41:10|109.68|107.88|109.72|107.92|109.72|107.92|109.67|107.87|10
1655422880000|2022-06-16 23:41:20|109.71|107.91|109.76|107.96|109.76|107.96|109.71|107.91|9
1655422890000|2022-06-16 23:41:30|109.75|107.95|109.73|107.93|109.75|107.95|109.73|107.93|3
1655422900000|2022-06-16 23:41:40|109.75|107.95|109.77|107.97|109.77|107.97|109.74|107.94|7
1655422910000|2022-06-16 23:41:50|109.76|107.96|109.76|107.96|109.77|107.97|109.75|107.95|7
1655422920000|2022-06-16 23:42:00|109.77|107.97|109.87|108.07|109.89|108.09|109.77|107.97|18
1655422930000|2022-06-16 23:42:10|109.86|108.06|109.89|108.09|109.89|108.09|109.86|108.06|6
1655422940000|2022-06-16 23:42:20|109.9|108.1|109.91|108.11|109.91|108.11|109.89|108.09|9
1655422950000|2022-06-16 23:42:30|109.9|108.1|110|108.2|110|108.2|109.88|108.08|8
1655422960000|2022-06-16 23:42:40|109.98|108.18|109.98|108.18|110.02|108.22|109.96|108.16|11
1655422970000|2022-06-16 23:42:50|109.99|108.19|110.01|108.21|110.01|108.21|109.99|108.19|5
1655422980000|2022-06-16 23:43:00|110.02|108.22|109.95|108.15|110.02|108.22|109.94|108.14|8
1655422990000|2022-06-16 23:43:10|109.94|108.14|109.95|108.15|109.95|108.15|109.94|108.14|6
1655423000000|2022-06-16 23:43:20|109.93|108.13|109.91|108.11|109.94|108.14|109.91|108.11|5
1655423010000|2022-06-16 23:43:30|109.9|108.1|109.95|108.15|109.95|108.15|109.9|108.1|6
1655423040000|2022-06-16 23:44:00|109.93|108.13|109.95|108.15|109.95|108.15|109.93|108.13|5
1655423050000|2022-06-16 23:44:10|109.94|108.14|109.94|108.14|109.95|108.15|109.94|108.14|3
1655423060000|2022-06-16 23:44:20|109.93|108.13|109.84|108.04|109.94|108.14|109.84|108.04|11
1655423080000|2022-06-16 23:44:40|109.83|108.03|109.64|107.84|109.83|108.03|109.58|107.78|17
1655423090000|2022-06-16 23:44:50|109.63|107.83|109.62|107.82|109.63|107.83|109.6|107.8|11
1655423100000|2022-06-16 23:45:00|109.63|107.83|109.64|107.84|109.78|107.98|109.61|107.81|23
1655423110000|2022-06-16 23:45:10|109.63|107.83|109.87|108.07|109.87|108.07|109.58|107.78|25
1655423120000|2022-06-16 23:45:20|109.9|108.1|110.23|108.43|110.29|108.49|109.9|108.1|24
1655423130000|2022-06-16 23:45:30|110.2|108.4|110.32|108.52|110.36|108.56|110.18|108.38|22
1655423140000|2022-06-16 23:45:40|110.31|108.51|110.49|108.69|110.52|108.72|110.3|108.5|21
1655423150000|2022-06-16 23:45:50|110.5|108.7|110.52|108.72|110.54|108.74|110.47|108.67|17
1655423160000|2022-06-16 23:46:00|110.51|108.71|110.34|108.54|110.51|108.71|110.34|108.54|19
1655423170000|2022-06-16 23:46:10|110.36|108.56|110.32|108.52|110.43|108.63|110.32|108.52|20
1655423180000|2022-06-16 23:46:20|110.29|108.49|110.28|108.48|110.29|108.49|110.26|108.46|14
1655423190000|2022-06-16 23:46:30|110.29|108.49|110.43|108.63|110.45|108.65|110.28|108.48|19
1655423200000|2022-06-16 23:46:40|110.42|108.62|110.38|108.58|110.43|108.63|110.38|108.58|16
1655423210000|2022-06-16 23:46:50|110.39|108.59|110.37|108.57|110.42|108.62|110.34|108.54|14
1655423220000|2022-06-16 23:47:00|110.34|108.54|110.43|108.63|110.43|108.63|110.34|108.54|8
1655423230000|2022-06-16 23:47:10|110.42|108.62|110.26|108.46|110.42|108.62|110.25|108.45|15
1655423240000|2022-06-16 23:47:20|110.25|108.45|110.13|108.33|110.31|108.51|110.12|108.32|18
1655423250000|2022-06-16 23:47:30|110.14|108.34|110.15|108.35|110.15|108.35|110.11|108.31|18
1655423260000|2022-06-16 23:47:40|110.16|108.36|110.15|108.35|110.18|108.38|110.15|108.35|6
1655423270000|2022-06-16 23:47:50|110.16|108.36|110.21|108.41|110.21|108.41|110.16|108.36|10
1655423280000|2022-06-16 23:48:00|110.2|108.4|110.26|108.46|110.28|108.48|110.2|108.4|9
1655423290000|2022-06-16 23:48:10|110.27|108.47|110.24|108.44|110.29|108.49|110.24|108.44|10
1655423300000|2022-06-16 23:48:20|110.25|108.45|110.29|108.49|110.29|108.49|110.19|108.39|13
1655423310000|2022-06-16 23:48:30|110.31|108.51|110.4|108.6|110.4|108.6|110.28|108.48|16
1655423320000|2022-06-16 23:48:40|110.42|108.62|110.4|108.6|110.42|108.62|110.4|108.6|13
1655423330000|2022-06-16 23:48:50|110.41|108.61|110.42|108.62|110.44|108.64|110.4|108.6|12
1655423340000|2022-06-16 23:49:00|110.45|108.65|110.46|108.66|110.47|108.67|110.43|108.63|13
1655423350000|2022-06-16 23:49:10|110.47|108.67|110.47|108.67|110.6|108.8|110.47|108.67|12
1655423360000|2022-06-16 23:49:20|110.5|108.7|110.48|108.68|110.52|108.72|110.48|108.68|12
1655423370000|2022-06-16 23:49:30|110.49|108.69|110.47|108.67|110.5|108.7|110.46|108.66|9
1655423380000|2022-06-16 23:49:40|110.46|108.66|110.49|108.69|110.49|108.69|110.42|108.62|13
1655423390000|2022-06-16 23:49:50|110.5|108.7|110.56|108.76|110.56|108.76|110.49|108.69|11
1655423400000|2022-06-16 23:50:00|110.57|108.77|110.57|108.77|110.6|108.8|110.55|108.75|14
1655423410000|2022-06-16 23:50:10|110.55|108.75|110.43|108.63|110.55|108.75|110.43|108.63|12
1655423420000|2022-06-16 23:50:20|110.42|108.62|110.35|108.55|110.42|108.62|110.35|108.55|11
1655423430000|2022-06-16 23:50:30|110.33|108.53|110.44|108.64|110.44|108.64|110.33|108.53|9
1655423440000|2022-06-16 23:50:40|110.43|108.63|110.41|108.61|110.43|108.63|110.38|108.58|10
1655423450000|2022-06-16 23:50:50|110.4|108.6|110.26|108.46|110.4|108.6|110.26|108.46|15
1655423460000|2022-06-16 23:51:00|110.25|108.45|110.18|108.38|110.25|108.45|110.17|108.37|21
1655423470000|2022-06-16 23:51:10|110.19|108.39|109.99|108.19|110.19|108.39|109.99|108.19|19
1655423480000|2022-06-16 23:51:20|110|108.2|109.79|107.99|110.01|108.21|109.67|107.87|21
1655423490000|2022-06-16 23:51:30|109.78|107.98|109.96|108.16|109.96|108.16|109.71|107.91|18
1655423500000|2022-06-16 23:51:40|109.95|108.15|109.8|108|109.95|108.15|109.78|107.98|12
1655423510000|2022-06-16 23:51:50|109.79|107.99|109.85|108.05|109.85|108.05|109.78|107.98|11
1655423520000|2022-06-16 23:52:00|109.84|108.04|109.84|108.04|109.87|108.07|109.82|108.02|15
1655423530000|2022-06-16 23:52:10|109.83|108.03|109.8|108|109.83|108.03|109.78|107.98|5
1655423540000|2022-06-16 23:52:20|109.84|108.04|109.77|107.97|109.85|108.05|109.65|107.85|15
1655423550000|2022-06-16 23:52:30|109.8|108|109.78|107.98|109.8|108|109.71|107.91|11
1655423560000|2022-06-16 23:52:40|109.8|108|109.74|107.94|109.84|108.04|109.74|107.94|11
1655423570000|2022-06-16 23:52:50|109.75|107.95|109.75|107.95|109.75|107.95|109.75|107.95|1
1655423580000|2022-06-16 23:53:00|109.76|107.96|109.77|107.97|109.79|107.99|109.76|107.96|5
1655423590000|2022-06-16 23:53:10|109.78|107.98|109.77|107.97|109.8|108|109.75|107.95|9
1655423600000|2022-06-16 23:53:20|109.78|107.98|109.77|107.97|109.79|107.99|109.77|107.97|11
1655423610000|2022-06-16 23:53:30|109.78|107.98|109.78|107.98|109.78|107.98|109.77|107.97|3
1655423620000|2022-06-16 23:53:40|109.79|107.99|109.79|107.99|109.79|107.99|109.79|107.99|1
1655423630000|2022-06-16 23:53:50|109.8|108|109.91|108.11|109.91|108.11|109.77|107.97|8
1655423640000|2022-06-16 23:54:00|109.9|108.1|109.96|108.16|109.96|108.16|109.9|108.1|7
1655423650000|2022-06-16 23:54:10|109.95|108.15|109.94|108.14|109.95|108.15|109.93|108.13|6
1655423660000|2022-06-16 23:54:20|109.95|108.15|109.94|108.14|109.95|108.15|109.94|108.14|4
1655423670000|2022-06-16 23:54:30|109.95|108.15|110.04|108.24|110.07|108.27|109.95|108.15|15
1655423680000|2022-06-16 23:54:40|110.05|108.25|110.06|108.26|110.07|108.27|110.04|108.24|7
1655423690000|2022-06-16 23:54:50|110.07|108.27|110.29|108.49|110.29|108.49|110.07|108.27|9
1655423700000|2022-06-16 23:55:00|110.3|108.5|110.36|108.56|110.44|108.64|110.29|108.49|24
1655423710000|2022-06-16 23:55:10|110.38|108.58|110.4|108.6|110.41|108.61|110.36|108.56|13
1655423720000|2022-06-16 23:55:20|110.38|108.58|110.41|108.61|110.47|108.67|110.38|108.58|15
1655423730000|2022-06-16 23:55:30|110.37|108.57|110.24|108.44|110.37|108.57|110.19|108.39|15
1655423740000|2022-06-16 23:55:40|110.23|108.43|110.18|108.38|110.23|108.43|110.15|108.35|16
1655423750000|2022-06-16 23:55:50|110.17|108.37|110.2|108.4|110.23|108.43|110.17|108.37|17
1655423760000|2022-06-16 23:56:00|110.19|108.39|110.12|108.32|110.19|108.39|110.09|108.29|14
1655423770000|2022-06-16 23:56:10|110.13|108.33|110.14|108.34|110.17|108.37|110.12|108.32|10
1655423780000|2022-06-16 23:56:20|110.13|108.33|110.15|108.35|110.15|108.35|110.12|108.32|9
1655423790000|2022-06-16 23:56:30|110.14|108.34|110.23|108.43|110.25|108.45|110.13|108.33|20
1655423800000|2022-06-16 23:56:40|110.22|108.42|110.21|108.41|110.23|108.43|110.21|108.41|11
1655423810000|2022-06-16 23:56:50|110.22|108.42|110.23|108.43|110.24|108.44|110.2|108.4|14
1655423820000|2022-06-16 23:57:00|110.24|108.44|110.32|108.52|110.36|108.56|110.24|108.44|13
1655423830000|2022-06-16 23:57:10|110.33|108.53|110.32|108.52|110.34|108.54|110.32|108.52|6
1655423840000|2022-06-16 23:57:20|110.33|108.53|110.41|108.61|110.44|108.64|110.33|108.53|12
1655423850000|2022-06-16 23:57:30|110.4|108.6|110.33|108.53|110.41|108.61|110.27|108.47|17
1655423860000|2022-06-16 23:57:40|110.32|108.52|110.32|108.52|110.32|108.52|110.27|108.47|8
1655423870000|2022-06-16 23:57:50|110.33|108.53|110.33|108.53|110.33|108.53|110.33|108.53|1
1655423880000|2022-06-16 23:58:00|110.32|108.52|110.25|108.45|110.32|108.52|110.2|108.4|20
1655423890000|2022-06-16 23:58:10|110.23|108.43|110.12|108.32|110.24|108.44|110.12|108.32|12
1655423900000|2022-06-16 23:58:20|110.1|108.3|110.13|108.33|110.14|108.34|110.1|108.3|6
1655423910000|2022-06-16 23:58:30|110.14|108.34|110.18|108.38|110.18|108.38|110.14|108.34|5
1655423920000|2022-06-16 23:58:40|110.19|108.39|110.07|108.27|110.2|108.4|110.07|108.27|9
1655423930000|2022-06-16 23:58:50|110.05|108.25|110.11|108.31|110.11|108.31|110.05|108.25|18
1655423940000|2022-06-16 23:59:00|110.1|108.3|110.08|108.28|110.13|108.33|110.06|108.26|14
1655423950000|2022-06-16 23:59:10|110.1|108.3|110.19|108.39|110.27|108.47|110.08|108.28|25
1655423960000|2022-06-16 23:59:20|110.2|108.4|110.09|108.29|110.2|108.4|110.08|108.28|11
1655423970000|2022-06-16 23:59:30|110.11|108.31|110.07|108.27|110.12|108.32|110.06|108.26|8
1655423980000|2022-06-16 23:59:40|110.06|108.26|110.08|108.28|110.11|108.31|110.04|108.24|16
1655423990000|2022-06-16 23:59:50|110.09|108.29|110.13|108.33|110.24|108.44|110.04|108.24|22
1655424000000|2022-06-17 00:00:00|110.14|108.34|110.12|108.32|110.14|108.34|110.1|108.3|14
1655424010000|2022-06-17 00:00:10|110.11|108.31|109.91|108.11|110.12|108.32|109.87|108.07|21
1655424020000|2022-06-17 00:00:20|109.89|108.09|110.01|108.21|110.01|108.21|109.88|108.08|18
1655424030000|2022-06-17 00:00:30|109.97|108.17|109.94|108.14|110.04|108.24|109.94|108.14|13
1655424040000|2022-06-17 00:00:40|109.95|108.15|109.87|108.07|110.02|108.22|109.87|108.07|17
1655424050000|2022-06-17 00:00:50|109.86|108.06|109.6|107.8|109.86|108.06|109.6|107.8|21
1655424060000|2022-06-17 00:01:00|109.59|107.79|109.39|107.59|109.59|107.79|109.38|107.58|21
1655424070000|2022-06-17 00:01:10|109.4|107.6|109.25|107.45|109.42|107.62|109.22|107.42|19
1655424080000|2022-06-17 00:01:20|109.26|107.46|109.27|107.47|109.34|107.54|109.25|107.45|24
1655424090000|2022-06-17 00:01:30|109.26|107.46|109.19|107.39|109.32|107.52|109.16|107.36|24
1655424100000|2022-06-17 00:01:40|109.17|107.37|109.25|107.45|109.26|107.46|109.13|107.33|20
1655424110000|2022-06-17 00:01:50|109.26|107.46|109.26|107.46|109.27|107.47|109.2|107.4|21
1655424120000|2022-06-17 00:02:00|109.27|107.47|109.17|107.37|109.27|107.47|109.17|107.37|15
1655424130000|2022-06-17 00:02:10|109.16|107.36|109.18|107.38|109.18|107.38|109.12|107.32|13
1655424140000|2022-06-17 00:02:20|109.17|107.37|109.17|107.37|109.17|107.37|109.11|107.31|6
1655424150000|2022-06-17 00:02:30|109.16|107.36|109.11|107.31|109.16|107.36|109.11|107.31|9
1655424160000|2022-06-17 00:02:40|109.13|107.33|109.12|107.32|109.14|107.34|109.11|107.31|11
1655424170000|2022-06-17 00:02:50|109.1|107.3|108.83|107.03|109.1|107.3|108.82|107.02|15
1655424180000|2022-06-17 00:03:00|108.82|107.02|108.9|107.1|108.97|107.17|108.82|107.02|23
1655424190000|2022-06-17 00:03:10|108.89|107.09|108.96|107.16|108.98|107.18|108.89|107.09|13
1655424200000|2022-06-17 00:03:20|108.95|107.15|108.92|107.12|108.95|107.15|108.91|107.11|15
1655424210000|2022-06-17 00:03:30|108.91|107.11|108.9|107.1|108.93|107.13|108.9|107.1|13
1655424220000|2022-06-17 00:03:40|108.91|107.11|108.92|107.12|108.95|107.15|108.87|107.07|17
1655424230000|2022-06-17 00:03:50|108.9|107.1|108.81|107.01|108.91|107.11|108.81|107.01|16
1655424240000|2022-06-17 00:04:00|108.8|107|108.9|107.1|108.9|107.1|108.79|106.99|10
1655424250000|2022-06-17 00:04:10|108.91|107.11|108.97|107.17|108.98|107.18|108.91|107.11|14
1655424260000|2022-06-17 00:04:20|108.96|107.16|109.1|107.3|109.12|107.32|108.96|107.16|13
1655424270000|2022-06-17 00:04:30|109.11|107.31|109.2|107.4|109.21|107.41|109.11|107.31|18
1655424280000|2022-06-17 00:04:40|109.21|107.41|109.35|107.55|109.35|107.55|109.21|107.41|11
1655424290000|2022-06-17 00:04:50|109.34|107.54|109.34|107.54|109.38|107.58|109.33|107.53|18
1655424300000|2022-06-17 00:05:00|109.33|107.53|109.39|107.59|109.39|107.59|109.3|107.5|14
1655424310000|2022-06-17 00:05:10|109.41|107.61|109.41|107.61|109.42|107.62|109.38|107.58|14
1655424320000|2022-06-17 00:05:20|109.44|107.64|109.61|107.81|109.62|107.82|109.44|107.64|24
1655424330000|2022-06-17 00:05:30|109.6|107.8|109.72|107.92|109.77|107.97|109.6|107.8|24
1655424340000|2022-06-17 00:05:40|109.73|107.93|109.68|107.88|109.73|107.93|109.64|107.84|18
1655424350000|2022-06-17 00:05:50|109.67|107.87|109.67|107.87|109.68|107.88|109.67|107.87|3
1655424360000|2022-06-17 00:06:00|109.68|107.88|109.82|108.02|109.82|108.02|109.68|107.88|14
1655424370000|2022-06-17 00:06:10|109.8|108|109.89|108.09|109.9|108.1|109.8|108|19
1655424380000|2022-06-17 00:06:20|109.86|108.06|109.88|108.08|109.88|108.08|109.85|108.05|8
1655424390000|2022-06-17 00:06:30|109.9|108.1|109.89|108.09|109.9|108.1|109.86|108.06|16
1655424400000|2022-06-17 00:06:40|109.9|108.1|109.93|108.13|109.93|108.13|109.9|108.1|7
1655424410000|2022-06-17 00:06:50|109.92|108.12|110.21|108.41|110.21|108.41|109.89|108.09|22
1655424420000|2022-06-17 00:07:00|110.22|108.42|110.47|108.67|110.47|108.67|110.22|108.42|16
1655424430000|2022-06-17 00:07:10|110.46|108.66|110.26|108.46|110.47|108.67|110.26|108.46|17
1655424440000|2022-06-17 00:07:20|110.25|108.45|110.3|108.5|110.3|108.5|110.23|108.43|15
1655424450000|2022-06-17 00:07:30|110.29|108.49|110.41|108.61|110.41|108.61|110.29|108.49|10
1655424460000|2022-06-17 00:07:40|110.42|108.62|110.41|108.61|110.43|108.63|110.41|108.61|3
1655424470000|2022-06-17 00:07:50|110.42|108.62|110.42|108.62|110.43|108.63|110.42|108.62|3
1655424480000|2022-06-17 00:08:00|110.43|108.63|110.6|108.8|110.6|108.8|110.43|108.63|9
1655424490000|2022-06-17 00:08:10|110.62|108.82|110.61|108.81|110.62|108.82|110.6|108.8|10
1655424500000|2022-06-17 00:08:20|110.62|108.82|110.62|108.82|110.65|108.85|110.61|108.81|8
1655424510000|2022-06-17 00:08:30|110.61|108.81|110.62|108.82|110.62|108.82|110.6|108.8|4
1655424520000|2022-06-17 00:08:40|110.63|108.83|110.6|108.8|110.66|108.86|110.59|108.79|13
1655424530000|2022-06-17 00:08:50|110.59|108.79|110.57|108.77|110.6|108.8|110.54|108.74|13
1655424540000|2022-06-17 00:09:00|110.58|108.78|110.66|108.86|110.66|108.86|110.58|108.78|8
1655424550000|2022-06-17 00:09:10|110.67|108.87|110.74|108.94|110.79|108.99|110.67|108.87|12
1655424560000|2022-06-17 00:09:20|110.75|108.95|110.91|109.11|110.91|109.11|110.75|108.95|10
1655424570000|2022-06-17 00:09:30|110.88|109.08|110.85|109.05|110.88|109.08|110.84|109.04|7
1655424580000|2022-06-17 00:09:40|110.84|109.04|110.88|109.08|110.88|109.08|110.84|109.04|6
1655424590000|2022-06-17 00:09:50|110.89|109.09|111.08|109.28|111.12|109.32|110.89|109.09|15
1655424600000|2022-06-17 00:10:00|111.07|109.27|111.04|109.24|111.07|109.27|111.02|109.22|19
1655424610000|2022-06-17 00:10:10|111.05|109.25|110.83|109.03|111.05|109.25|110.81|109.01|25
1655424620000|2022-06-17 00:10:20|110.85|109.05|110.99|109.19|111|109.2|110.84|109.04|14
1655424630000|2022-06-17 00:10:30|110.98|109.18|111.05|109.25|111.06|109.26|110.97|109.17|11
1655424640000|2022-06-17 00:10:40|111.04|109.24|111.02|109.22|111.05|109.25|111|109.2|13
1655424650000|2022-06-17 00:10:50|111|109.2|111|109.2|111|109.2|110.99|109.19|3
1655424660000|2022-06-17 00:11:00|111.01|109.21|111.11|109.31|111.13|109.33|111.01|109.21|14
1655424670000|2022-06-17 00:11:10|111.1|109.3|111.07|109.27|111.1|109.3|111.06|109.26|11
1655424680000|2022-06-17 00:11:20|111.06|109.26|110.96|109.16|111.06|109.26|110.95|109.15|15
1655424690000|2022-06-17 00:11:30|110.97|109.17|110.96|109.16|110.98|109.18|110.96|109.16|6
1655424700000|2022-06-17 00:11:40|110.95|109.15|110.94|109.14|110.95|109.15|110.93|109.13|4
1655424710000|2022-06-17 00:11:50|110.95|109.15|110.95|109.15|110.95|109.15|110.92|109.12|13
1655424720000|2022-06-17 00:12:00|110.96|109.16|110.98|109.18|110.99|109.19|110.96|109.16|7
1655424730000|2022-06-17 00:12:10|110.97|109.17|110.98|109.18|111|109.2|110.96|109.16|4
1655424740000|2022-06-17 00:12:20|110.97|109.17|110.98|109.18|110.98|109.18|110.97|109.17|2
1655424750000|2022-06-17 00:12:30|110.99|109.19|111.04|109.24|111.04|109.24|110.99|109.19|8
1655424760000|2022-06-17 00:12:40|111.03|109.23|111.13|109.33|111.15|109.35|111.02|109.22|13
1655424770000|2022-06-17 00:12:50|111.12|109.32|111.07|109.27|111.12|109.32|111.03|109.23|11
1655424780000|2022-06-17 00:13:00|111.08|109.28|111.18|109.38|111.19|109.39|111.08|109.28|8
1655424790000|2022-06-17 00:13:10|111.17|109.37|111.22|109.42|111.23|109.43|111.17|109.37|12
1655424800000|2022-06-17 00:13:20|111.2|109.4|111.2|109.4|111.21|109.41|111.2|109.4|3
1655424810000|2022-06-17 00:13:30|111.21|109.41|111.24|109.44|111.26|109.46|111.21|109.41|5
1655424820000|2022-06-17 00:13:40|111.22|109.42|111.28|109.48|111.28|109.48|111.21|109.41|5
1655424830000|2022-06-17 00:13:50|111.29|109.49|111.43|109.63|111.43|109.63|111.29|109.49|11
1655424840000|2022-06-17 00:14:00|111.44|109.64|112.02|110.22|112.02|110.22|111.43|109.63|25
1655424850000|2022-06-17 00:14:10|112.06|110.26|111.91|110.11|112.22|110.42|111.91|110.11|34
1655424860000|2022-06-17 00:14:20|111.89|110.09|111.85|110.05|111.93|110.13|111.85|110.05|30
1655424870000|2022-06-17 00:14:30|111.83|110.03|111.79|109.99|111.86|110.06|111.79|109.99|14
1655424880000|2022-06-17 00:14:40|111.78|109.98|111.83|110.03|111.84|110.04|111.78|109.98|21
1655424890000|2022-06-17 00:14:50|111.82|110.02|111.88|110.08|111.88|110.08|111.82|110.02|17
1655424900000|2022-06-17 00:15:00|111.89|110.09|111.9|110.1|111.93|110.13|111.84|110.04|15
1655424910000|2022-06-17 00:15:10|111.91|110.11|112.22|110.42|112.22|110.42|111.91|110.11|17
1655424920000|2022-06-17 00:15:20|112.21|110.41|111.93|110.13|112.21|110.41|111.91|110.11|23
1655424930000|2022-06-17 00:15:30|111.9|110.1|111.88|110.08|111.93|110.13|111.86|110.06|22
1655424940000|2022-06-17 00:15:40|111.9|110.1|112.13|110.33|112.13|110.33|111.9|110.1|19
1655424950000|2022-06-17 00:15:50|112.08|110.28|112.16|110.36|112.16|110.36|112.04|110.24|13
1655424960000|2022-06-17 00:16:00|112.17|110.37|112.43|110.63|112.47|110.67|112.17|110.37|18
1655424970000|2022-06-17 00:16:10|112.42|110.62|112.4|110.6|112.48|110.68|112.4|110.6|17
1655424980000|2022-06-17 00:16:20|112.39|110.59|112.44|110.64|112.47|110.67|112.39|110.59|11
1655424990000|2022-06-17 00:16:30|112.46|110.66|112.51|110.71|112.57|110.77|112.46|110.66|20
1655425000000|2022-06-17 00:16:40|112.52|110.72|112.54|110.74|112.57|110.77|112.52|110.72|16
1655425010000|2022-06-17 00:16:50|112.55|110.75|112.55|110.75|112.55|110.75|112.51|110.71|13
1655425020000|2022-06-17 00:17:00|112.56|110.76|112.47|110.67|112.56|110.76|112.47|110.67|8
1655425030000|2022-06-17 00:17:10|112.48|110.68|112.52|110.72|112.53|110.73|112.48|110.68|15
1655425040000|2022-06-17 00:17:20|112.53|110.73|112.7|110.9|112.7|110.9|112.53|110.73|18
1655425050000|2022-06-17 00:17:30|112.69|110.89|112.85|111.05|112.85|111.05|112.68|110.88|23
1655425060000|2022-06-17 00:17:40|112.86|111.06|112.92|111.12|112.92|111.12|112.86|111.06|25
1655425070000|2022-06-17 00:17:50|112.91|111.11|112.92|111.12|112.92|111.12|112.9|111.1|10
1655425080000|2022-06-17 00:18:00|112.93|111.13|113.04|111.24|113.05|111.25|112.93|111.13|10
1655425090000|2022-06-17 00:18:10|113.05|111.25|113.11|111.31|113.18|111.38|113.04|111.24|19
1655425100000|2022-06-17 00:18:20|113.1|111.3|112.88|111.08|113.12|111.32|112.87|111.07|26
1655425110000|2022-06-17 00:18:30|112.87|111.07|112.81|111.01|112.87|111.07|112.76|110.96|20
1655425120000|2022-06-17 00:18:40|112.82|111.02|112.64|110.84|112.83|111.03|112.6|110.8|20
1655425130000|2022-06-17 00:18:50|112.63|110.83|112.99|111.19|113|111.2|112.63|110.83|22
1655425140000|2022-06-17 00:19:00|113.01|111.21|112.94|111.14|113.12|111.32|112.93|111.13|22
1655425150000|2022-06-17 00:19:10|112.93|111.13|113.16|111.36|113.16|111.36|112.93|111.13|19
1655425160000|2022-06-17 00:19:20|113.17|111.37|113.14|111.34|113.17|111.37|113.14|111.34|15
1655425170000|2022-06-17 00:19:30|113.15|111.35|113.12|111.32|113.19|111.39|113.11|111.31|17
1655425180000|2022-06-17 00:19:40|113.15|111.35|113.14|111.34|113.16|111.36|113.11|111.31|15
1655425190000|2022-06-17 00:19:50|113.16|111.36|113.21|111.41|113.21|111.41|113.16|111.36|5
1655425200000|2022-06-17 00:20:00|113.2|111.4|113.02|111.22|113.2|111.4|113.01|111.21|19
1655425210000|2022-06-17 00:20:10|113.01|111.21|113.05|111.25|113.05|111.25|113|111.2|16
1655425220000|2022-06-17 00:20:20|113.04|111.24|112.94|111.14|113.05|111.25|112.9|111.1|16
1655425230000|2022-06-17 00:20:30|112.93|111.13|112.91|111.11|112.95|111.15|112.89|111.09|15
1655425240000|2022-06-17 00:20:40|112.94|111.14|112.87|111.07|112.94|111.14|112.75|110.95|19
1655425250000|2022-06-17 00:20:50|112.86|111.06|112.94|111.14|112.97|111.17|112.86|111.06|14
1655425260000|2022-06-17 00:21:00|112.93|111.13|113.06|111.26|113.08|111.28|112.9|111.1|19
1655425270000|2022-06-17 00:21:10|113.07|111.27|113.16|111.36|113.18|111.38|113.06|111.26|14
1655425280000|2022-06-17 00:21:20|113.17|111.37|113.2|111.4|113.22|111.42|113.11|111.31|14
1655425290000|2022-06-17 00:21:30|113.21|111.41|113.38|111.58|113.41|111.61|113.2|111.4|19
1655425300000|2022-06-17 00:21:40|113.39|111.59|113.47|111.67|113.48|111.68|113.39|111.59|12
1655425310000|2022-06-17 00:21:50|113.48|111.68|113.56|111.76|113.61|111.81|113.44|111.64|15
1655425320000|2022-06-17 00:22:00|113.57|111.77|113.54|111.74|113.61|111.81|113.37|111.57|28
1655425330000|2022-06-17 00:22:10|113.55|111.75|113.66|111.86|113.66|111.86|113.52|111.72|20
1655425340000|2022-06-17 00:22:20|113.67|111.87|113.72|111.92|113.74|111.94|113.66|111.86|18
1655425350000|2022-06-17 00:22:30|113.73|111.93|113.69|111.89|113.74|111.94|113.6|111.8|23
1655425360000|2022-06-17 00:22:40|113.66|111.86|113.51|111.71|113.67|111.87|113.5|111.7|20
1655425370000|2022-06-17 00:22:50|113.52|111.72|113.43|111.63|113.52|111.72|113.4|111.6|25
1655425380000|2022-06-17 00:23:00|113.42|111.62|113.42|111.62|113.46|111.66|113.42|111.62|9
1655425390000|2022-06-17 00:23:10|113.41|111.61|113.34|111.54|113.42|111.62|113.32|111.52|18
1655425400000|2022-06-17 00:23:20|113.33|111.53|113.38|111.58|113.38|111.58|113.32|111.52|10
1655425410000|2022-06-17 00:23:30|113.37|111.57|113.3|111.5|113.37|111.57|113.19|111.39|26
1655425420000|2022-06-17 00:23:40|113.31|111.51|113.23|111.43|113.33|111.53|113.22|111.42|14
1655425430000|2022-06-17 00:23:50|113.22|111.42|113.32|111.52|113.36|111.56|113.21|111.41|20
1655425440000|2022-06-17 00:24:00|113.33|111.53|113.22|111.42|113.34|111.54|113.22|111.42|14
1655425450000|2022-06-17 00:24:10|113.21|111.41|113.29|111.49|113.29|111.49|113.17|111.37|15
1655425460000|2022-06-17 00:24:20|113.28|111.48|113.44|111.64|113.45|111.65|113.28|111.48|15
1655425470000|2022-06-17 00:24:30|113.45|111.65|113.37|111.57|113.45|111.65|113.35|111.55|15
1655425480000|2022-06-17 00:24:40|113.38|111.58|113.37|111.57|113.39|111.59|113.35|111.55|9
1655425490000|2022-06-17 00:24:50|113.38|111.58|113.41|111.61|113.43|111.63|113.37|111.57|17
1655425500000|2022-06-17 00:25:00|113.4|111.6|113.36|111.56|113.4|111.6|113.34|111.54|13
1655425510000|2022-06-17 00:25:10|113.38|111.58|113.31|111.51|113.38|111.58|113.31|111.51|8
1655425520000|2022-06-17 00:25:20|113.32|111.52|113.25|111.45|113.34|111.54|113.24|111.44|14
1655425530000|2022-06-17 00:25:30|113.24|111.44|113.19|111.39|113.24|111.44|113.19|111.39|11
1655425540000|2022-06-17 00:25:40|113.18|111.38|113.04|111.24|113.18|111.38|113.04|111.24|14
1655425550000|2022-06-17 00:25:50|113.05|111.25|113.03|111.23|113.13|111.33|113.03|111.23|16
1655425560000|2022-06-17 00:26:00|113.02|111.22|113.18|111.38|113.18|111.38|113|111.2|16
1655425570000|2022-06-17 00:26:10|113.17|111.37|113.12|111.32|113.17|111.37|113.12|111.32|10
1655425580000|2022-06-17 00:26:20|113.08|111.28|113.03|111.23|113.08|111.28|113|111.2|9
1655425590000|2022-06-17 00:26:30|113.04|111.24|113|111.2|113.04|111.24|113|111.2|3
1655425600000|2022-06-17 00:26:40|112.99|111.19|112.96|111.16|112.99|111.19|112.91|111.11|9
1655425610000|2022-06-17 00:26:50|112.95|111.15|112.89|111.09|112.95|111.15|112.89|111.09|9
1655425620000|2022-06-17 00:27:00|112.9|111.1|112.94|111.14|112.96|111.16|112.89|111.09|9
1655425630000|2022-06-17 00:27:10|112.92|111.12|112.88|111.08|112.92|111.12|112.87|111.07|5
1655425640000|2022-06-17 00:27:20|112.87|111.07|112.86|111.06|112.87|111.07|112.85|111.05|4
1655425650000|2022-06-17 00:27:30|112.87|111.07|112.77|110.97|112.87|111.07|112.76|110.96|7
1655425660000|2022-06-17 00:27:40|112.76|110.96|112.71|110.91|112.76|110.96|112.69|110.89|7
1655425670000|2022-06-17 00:27:50|112.72|110.92|112.72|110.92|112.73|110.93|112.72|110.92|3
1655425680000|2022-06-17 00:28:00|112.71|110.91|112.69|110.89|112.71|110.91|112.69|110.89|7
1655425690000|2022-06-17 00:28:10|112.68|110.88|112.68|110.88|112.68|110.88|112.67|110.87|3
1655425700000|2022-06-17 00:28:20|112.69|110.89|112.7|110.9|112.71|110.91|112.68|110.88|10
1655425710000|2022-06-17 00:28:30|112.69|110.89|112.75|110.95|112.75|110.95|112.68|110.88|6
1655425720000|2022-06-17 00:28:40|112.74|110.94|112.7|110.9|112.74|110.94|112.7|110.9|7
1655425730000|2022-06-17 00:28:50|112.69|110.89|112.7|110.9|112.7|110.9|112.69|110.89|2
1655425740000|2022-06-17 00:29:00|112.71|110.91|112.61|110.81|112.72|110.92|112.61|110.81|9
1655425750000|2022-06-17 00:29:10|112.59|110.79|112.59|110.79|112.6|110.8|112.56|110.76|13
1655425760000|2022-06-17 00:29:20|112.58|110.78|112.6|110.8|112.66|110.86|112.57|110.77|14
1655425770000|2022-06-17 00:29:30|112.58|110.78|112.5|110.7|112.6|110.8|112.48|110.68|14
1655425780000|2022-06-17 00:29:40|112.49|110.69|112.56|110.76|112.56|110.76|112.49|110.69|9
1655425790000|2022-06-17 00:29:50|112.55|110.75|112.56|110.76|112.56|110.76|112.54|110.74|3
1655425800000|2022-06-17 00:30:00|112.52|110.72|112.2|110.4|112.52|110.72|112.2|110.4|15
1655425810000|2022-06-17 00:30:10|112.21|110.41|111.94|110.14|112.27|110.47|111.9|110.1|24
1655425820000|2022-06-17 00:30:20|111.95|110.15|111.94|110.14|111.97|110.17|111.91|110.11|19
1655425830000|2022-06-17 00:30:30|111.93|110.13|111.76|109.96|111.95|110.15|111.76|109.96|11
1655425840000|2022-06-17 00:30:40|111.74|109.94|111.82|110.02|111.83|110.03|111.71|109.91|20
1655425850000|2022-06-17 00:30:50|111.83|110.03|111.85|110.05|111.88|110.08|111.83|110.03|11
1655425860000|2022-06-17 00:31:00|111.84|110.04|111.52|109.72|111.84|110.04|111.5|109.7|19
1655425870000|2022-06-17 00:31:10|111.51|109.71|111.54|109.74|111.54|109.74|111.48|109.68|19
1655425880000|2022-06-17 00:31:20|111.52|109.72|111.42|109.62|111.53|109.73|111.42|109.62|14
1655425890000|2022-06-17 00:31:30|111.43|109.63|111.32|109.52|111.45|109.65|111.31|109.51|19
1655425900000|2022-06-17 00:31:40|111.33|109.53|111.3|109.5|111.33|109.53|111.3|109.5|5
1655425910000|2022-06-17 00:31:50|111.29|109.49|111.24|109.44|111.29|109.49|111.24|109.44|6
1655425920000|2022-06-17 00:32:00|111.29|109.49|111.49|109.69|111.49|109.69|111.29|109.49|20
1655425930000|2022-06-17 00:32:10|111.5|109.7|111.39|109.59|111.57|109.77|111.38|109.58|21
1655425940000|2022-06-17 00:32:20|111.38|109.58|111.37|109.57|111.38|109.58|111.36|109.56|6
1655425950000|2022-06-17 00:32:30|111.38|109.58|111.45|109.65|111.45|109.65|111.36|109.56|15
1655425960000|2022-06-17 00:32:40|111.46|109.66|111.49|109.69|111.51|109.71|111.46|109.66|6
1655425970000|2022-06-17 00:32:50|111.5|109.7|111.64|109.84|111.64|109.84|111.5|109.7|11
1655425980000|2022-06-17 00:33:00|111.63|109.83|111.55|109.75|111.63|109.83|111.55|109.75|10
1655425990000|2022-06-17 00:33:10|111.52|109.72|111.38|109.58|111.52|109.72|111.36|109.56|14
1655426000000|2022-06-17 00:33:20|111.37|109.57|111.41|109.61|111.42|109.62|111.37|109.57|5
1655426010000|2022-06-17 00:33:30|111.42|109.62|111.49|109.69|111.49|109.69|111.42|109.62|7
1655426030000|2022-06-17 00:33:50|111.5|109.7|111.35|109.55|111.5|109.7|111.34|109.54|10
1655426040000|2022-06-17 00:34:00|111.37|109.57|111.38|109.58|111.38|109.58|111.35|109.55|6
1655426050000|2022-06-17 00:34:10|111.39|109.59|111.47|109.67|111.48|109.68|111.39|109.59|13
1655426060000|2022-06-17 00:34:20|111.48|109.68|111.49|109.69|111.5|109.7|111.48|109.68|6
1655426070000|2022-06-17 00:34:30|111.48|109.68|111.53|109.73|111.53|109.73|111.48|109.68|13
1655426080000|2022-06-17 00:34:40|111.52|109.72|111.29|109.49|111.52|109.72|111.29|109.49|15
1655426090000|2022-06-17 00:34:50|111.24|109.44|111.36|109.56|111.36|109.56|111.08|109.28|24
1655426100000|2022-06-17 00:35:00|111.35|109.55|111.3|109.5|111.36|109.56|111.3|109.5|8
1655426110000|2022-06-17 00:35:10|111.29|109.49|111.41|109.61|111.41|109.61|111.28|109.48|14
1655426120000|2022-06-17 00:35:20|111.4|109.6|111.1|109.3|111.4|109.6|111.1|109.3|25
1655426130000|2022-06-17 00:35:30|111.09|109.29|111|109.2|111.09|109.29|110.94|109.14|22
1655426140000|2022-06-17 00:35:40|110.99|109.19|110.99|109.19|111.01|109.21|110.97|109.17|6
1655426150000|2022-06-17 00:35:50|111.03|109.23|110.89|109.09|111.04|109.24|110.89|109.09|12
1655426160000|2022-06-17 00:36:00|110.88|109.08|110.91|109.11|110.93|109.13|110.87|109.07|12
1655426170000|2022-06-17 00:36:10|110.94|109.14|110.91|109.11|110.94|109.14|110.91|109.11|6
1655426180000|2022-06-17 00:36:20|110.92|109.12|110.94|109.14|110.95|109.15|110.92|109.12|4
1655426190000|2022-06-17 00:36:30|110.95|109.15|110.97|109.17|110.97|109.17|110.94|109.14|11
1655426200000|2022-06-17 00:36:40|110.98|109.18|110.95|109.15|110.98|109.18|110.94|109.14|9
1655426210000|2022-06-17 00:36:50|110.96|109.16|110.78|108.98|110.97|109.17|110.78|108.98|14
1655426220000|2022-06-17 00:37:00|110.75|108.95|110.71|108.91|110.75|108.95|110.67|108.87|12
1655426230000|2022-06-17 00:37:10|110.7|108.9|110.8|109|110.8|109|110.69|108.89|11
1655426240000|2022-06-17 00:37:20|110.79|108.99|110.86|109.06|110.9|109.1|110.79|108.99|12
1655426250000|2022-06-17 00:37:30|110.85|109.05|110.77|108.97|110.85|109.05|110.77|108.97|9
1655426260000|2022-06-17 00:37:40|110.75|108.95|110.64|108.84|110.77|108.97|110.64|108.84|12
1655426270000|2022-06-17 00:37:50|110.57|108.77|110.5|108.7|110.58|108.78|110.49|108.69|21
1655426280000|2022-06-17 00:38:00|110.51|108.71|110.5|108.7|110.51|108.71|110.4|108.6|23
1655426290000|2022-06-17 00:38:10|110.51|108.71|110.39|108.59|110.51|108.71|110.39|108.59|12
1655426300000|2022-06-17 00:38:20|110.35|108.55|110.29|108.49|110.35|108.55|110.28|108.48|15
1655426310000|2022-06-17 00:38:30|110.3|108.5|110.4|108.6|110.43|108.63|110.29|108.49|22
1655426320000|2022-06-17 00:38:40|110.39|108.59|110.28|108.48|110.39|108.59|110.25|108.45|12
1655426330000|2022-06-17 00:38:50|110.27|108.47|110.29|108.49|110.29|108.49|110.27|108.47|4
1655426340000|2022-06-17 00:39:00|110.28|108.48|110.33|108.53|110.37|108.57|110.26|108.46|18
1655426350000|2022-06-17 00:39:10|110.32|108.52|110.38|108.58|110.38|108.58|110.32|108.52|9
1655426360000|2022-06-17 00:39:20|110.37|108.57|110.34|108.54|110.37|108.57|110.25|108.45|14
1655426370000|2022-06-17 00:39:30|110.35|108.55|110.41|108.61|110.41|108.61|110.29|108.49|12
1655426380000|2022-06-17 00:39:40|110.42|108.62|110.45|108.65|110.46|108.66|110.42|108.62|6
1655426390000|2022-06-17 00:39:50|110.47|108.67|110.47|108.67|110.47|108.67|110.45|108.65|4
1655426400000|2022-06-17 00:40:00|110.52|108.72|110.42|108.62|110.53|108.73|110.36|108.56|15
1655426410000|2022-06-17 00:40:10|110.45|108.65|110.44|108.64|110.48|108.68|110.43|108.63|12
1655426420000|2022-06-17 00:40:20|110.42|108.62|110.45|108.65|110.47|108.67|110.39|108.59|24
1655426430000|2022-06-17 00:40:30|110.44|108.64|110.54|108.74|110.54|108.74|110.44|108.64|17
1655426440000|2022-06-17 00:40:40|110.55|108.75|110.61|108.81|110.61|108.81|110.54|108.74|7
1655426450000|2022-06-17 00:40:50|110.59|108.79|110.51|108.71|110.61|108.81|110.51|108.71|16
1655426460000|2022-06-17 00:41:00|110.5|108.7|110.59|108.79|110.61|108.81|110.43|108.63|16
1655426470000|2022-06-17 00:41:10|110.56|108.76|110.45|108.65|110.56|108.76|110.41|108.61|15
1655426480000|2022-06-17 00:41:20|110.46|108.66|110.43|108.63|110.52|108.72|110.43|108.63|13
1655426490000|2022-06-17 00:41:30|110.44|108.64|110.56|108.76|110.57|108.77|110.44|108.64|18
1655426500000|2022-06-17 00:41:40|110.58|108.78|110.67|108.87|110.67|108.87|110.57|108.77|12
1655426510000|2022-06-17 00:41:50|110.66|108.86|110.89|109.09|110.89|109.09|110.66|108.86|14
1655426520000|2022-06-17 00:42:00|110.87|109.07|110.94|109.14|110.95|109.15|110.87|109.07|8
1655426530000|2022-06-17 00:42:10|110.95|109.15|110.93|109.13|110.95|109.15|110.89|109.09|9
1655426540000|2022-06-17 00:42:20|110.94|109.14|111.04|109.24|111.04|109.24|110.94|109.14|11
1655426550000|2022-06-17 00:42:30|111.03|109.23|111.06|109.26|111.06|109.26|111.03|109.23|4
1655426560000|2022-06-17 00:42:40|111.08|109.28|111.04|109.24|111.08|109.28|111.04|109.24|6
1655426570000|2022-06-17 00:42:50|111.03|109.23|110.8|109|111.03|109.23|110.8|109|19
1655426580000|2022-06-17 00:43:00|110.79|108.99|110.75|108.95|110.79|108.99|110.75|108.95|7
1655426590000|2022-06-17 00:43:10|110.74|108.94|110.6|108.8|110.76|108.96|110.54|108.74|15
1655426600000|2022-06-17 00:43:20|110.61|108.81|110.73|108.93|110.74|108.94|110.61|108.81|16
1655426610000|2022-06-17 00:43:30|110.74|108.94|110.8|109|110.82|109.02|110.73|108.93|14
1655426620000|2022-06-17 00:43:40|110.82|109.02|110.71|108.91|110.82|109.02|110.7|108.9|14
1655426630000|2022-06-17 00:43:50|110.69|108.89|110.68|108.88|110.71|108.91|110.66|108.86|14
1655426640000|2022-06-17 00:44:00|110.67|108.87|110.63|108.83|110.67|108.87|110.59|108.79|18
1655426650000|2022-06-17 00:44:10|110.64|108.84|110.78|108.98|110.78|108.98|110.64|108.84|15
1655426660000|2022-06-17 00:44:20|110.77|108.97|110.82|109.02|110.82|109.02|110.73|108.93|16
1655426670000|2022-06-17 00:44:30|110.83|109.03|111.04|109.24|111.04|109.24|110.82|109.02|14
1655426680000|2022-06-17 00:44:40|111.02|109.22|111.04|109.24|111.04|109.24|110.99|109.19|16
1655426690000|2022-06-17 00:44:50|111.05|109.25|110.9|109.1|111.05|109.25|110.82|109.02|28
1655426700000|2022-06-17 00:45:00|110.91|109.11|111.03|109.23|111.03|109.23|110.9|109.1|19
1655426710000|2022-06-17 00:45:10|111.06|109.26|111.14|109.34|111.17|109.37|111.06|109.26|14
1655426720000|2022-06-17 00:45:20|111.15|109.35|111.21|109.41|111.25|109.45|111.14|109.34|18
1655426730000|2022-06-17 00:45:30|111.16|109.36|111.23|109.43|111.23|109.43|111.12|109.32|15
1655426740000|2022-06-17 00:45:40|111.22|109.42|111.23|109.43|111.23|109.43|111.22|109.42|2
1655426750000|2022-06-17 00:45:50|111.22|109.42|111.12|109.32|111.22|109.42|111.11|109.31|12
1655426760000|2022-06-17 00:46:00|111.13|109.33|111.23|109.43|111.23|109.43|111.12|109.32|14
1655426770000|2022-06-17 00:46:10|111.24|109.44|111.25|109.45|111.25|109.45|111.23|109.43|5
1655426780000|2022-06-17 00:46:20|111.23|109.43|111.07|109.27|111.23|109.43|111.06|109.26|13
1655426790000|2022-06-17 00:46:30|111.06|109.26|111.14|109.34|111.14|109.34|111.03|109.23|19
1655426800000|2022-06-17 00:46:40|111.15|109.35|111.23|109.43|111.25|109.45|111.15|109.35|14
1655426810000|2022-06-17 00:46:50|111.22|109.42|111.22|109.42|111.22|109.42|111.2|109.4|6
1655426820000|2022-06-17 00:47:00|111.21|109.41|111.1|109.3|111.21|109.41|111.1|109.3|9
1655426830000|2022-06-17 00:47:10|111.09|109.29|111.18|109.38|111.18|109.38|111.02|109.22|15
1655426840000|2022-06-17 00:47:20|111.17|109.37|111.03|109.23|111.17|109.37|111.03|109.23|14
1655426850000|2022-06-17 00:47:30|111.06|109.26|111.19|109.39|111.19|109.39|111.06|109.26|14
1655426860000|2022-06-17 00:47:40|111.2|109.4|111.19|109.39|111.23|109.43|111.19|109.39|9
1655426870000|2022-06-17 00:47:50|111.18|109.38|111.09|109.29|111.2|109.4|111.07|109.27|20
1655426880000|2022-06-17 00:48:00|111.08|109.28|111.2|109.4|111.22|109.42|111.08|109.28|16
1655426890000|2022-06-17 00:48:10|111.21|109.41|111.38|109.58|111.38|109.58|111.21|109.41|13
1655426900000|2022-06-17 00:48:20|111.39|109.59|111.7|109.9|111.7|109.9|111.39|109.59|16
1655426910000|2022-06-17 00:48:30|111.68|109.88|111.51|109.71|111.68|109.88|111.5|109.7|18
1655426920000|2022-06-17 00:48:40|111.52|109.72|111.54|109.74|111.57|109.77|111.5|109.7|18
1655426930000|2022-06-17 00:48:50|111.56|109.76|111.43|109.63|111.56|109.76|111.43|109.63|14
1655426940000|2022-06-17 00:49:00|111.44|109.64|111.41|109.61|111.44|109.64|111.29|109.49|19
1655426950000|2022-06-17 00:49:10|111.42|109.62|111.38|109.58|111.46|109.66|111.38|109.58|11
1655426960000|2022-06-17 00:49:20|111.39|109.59|111.41|109.61|111.42|109.62|111.39|109.59|7
1655426970000|2022-06-17 00:49:30|111.42|109.62|111.22|109.42|111.42|109.62|111.22|109.42|13
1655426980000|2022-06-17 00:49:40|111.23|109.43|111.42|109.62|111.42|109.62|111.22|109.42|23
1655426990000|2022-06-17 00:49:50|111.41|109.61|111.28|109.48|111.41|109.61|111.28|109.48|23
1655427000000|2022-06-17 00:50:00|111.24|109.44|111.12|109.32|111.24|109.44|111.12|109.32|17
1655427010000|2022-06-17 00:50:10|111.14|109.34|111.25|109.45|111.26|109.46|111.14|109.34|14
1655427020000|2022-06-17 00:50:20|111.26|109.46|111.33|109.53|111.34|109.54|111.26|109.46|15
1655427030000|2022-06-17 00:50:30|111.38|109.58|111.43|109.63|111.43|109.63|111.37|109.57|7
1655427040000|2022-06-17 00:50:40|111.44|109.64|111.67|109.87|111.67|109.87|111.44|109.64|15
1655427050000|2022-06-17 00:50:50|111.66|109.86|111.65|109.85|111.67|109.87|111.63|109.83|14
1655427060000|2022-06-17 00:51:00|111.63|109.83|111.73|109.93|111.74|109.94|111.61|109.81|16
1655427070000|2022-06-17 00:51:10|111.72|109.92|111.69|109.89|111.73|109.93|111.67|109.87|11
1655427080000|2022-06-17 00:51:20|111.68|109.88|111.67|109.87|111.68|109.88|111.67|109.87|8
1655427090000|2022-06-17 00:51:30|111.68|109.88|111.68|109.88|111.69|109.89|111.67|109.87|13
1655427100000|2022-06-17 00:51:40|111.67|109.87|111.59|109.79|111.67|109.87|111.59|109.79|5
1655427110000|2022-06-17 00:51:50|111.57|109.77|111.58|109.78|111.59|109.79|111.53|109.73|17
1655427120000|2022-06-17 00:52:00|111.55|109.75|111.45|109.65|111.55|109.75|111.44|109.64|17
1655427130000|2022-06-17 00:52:10|111.46|109.66|111.42|109.62|111.5|109.7|111.42|109.62|10
1655427140000|2022-06-17 00:52:20|111.43|109.63|111.44|109.64|111.45|109.65|111.43|109.63|4
1655427150000|2022-06-17 00:52:30|111.45|109.65|111.58|109.78|111.58|109.78|111.44|109.64|12
1655427160000|2022-06-17 00:52:40|111.57|109.77|111.53|109.73|111.59|109.79|111.53|109.73|15
1655427170000|2022-06-17 00:52:50|111.52|109.72|111.54|109.74|111.56|109.76|111.52|109.72|8
1655427180000|2022-06-17 00:53:00|111.53|109.73|111.62|109.82|111.62|109.82|111.53|109.73|9
1655427190000|2022-06-17 00:53:10|111.63|109.83|111.66|109.86|111.66|109.86|111.63|109.83|7
1655427200000|2022-06-17 00:53:20|111.67|109.87|111.65|109.85|111.67|109.87|111.65|109.85|7
1655427210000|2022-06-17 00:53:30|111.64|109.84|111.65|109.85|111.66|109.86|111.64|109.84|4
1655427220000|2022-06-17 00:53:40|111.64|109.84|111.67|109.87|111.67|109.87|111.63|109.83|6
1655427230000|2022-06-17 00:53:50|111.68|109.88|111.66|109.86|111.68|109.88|111.66|109.86|3
1655427240000|2022-06-17 00:54:00|111.67|109.87|111.68|109.88|111.7|109.9|111.64|109.84|15
1655427250000|2022-06-17 00:54:10|111.67|109.87|111.7|109.9|111.7|109.9|111.63|109.83|12
1655427260000|2022-06-17 00:54:20|111.71|109.91|111.63|109.83|111.71|109.91|111.63|109.83|8
1655427280000|2022-06-17 00:54:40|111.62|109.82|111.61|109.81|111.63|109.83|111.61|109.81|6
1655427290000|2022-06-17 00:54:50|111.62|109.82|111.63|109.83|111.63|109.83|111.62|109.82|2
1655427300000|2022-06-17 00:55:00|111.62|109.82|111.64|109.84|111.64|109.84|111.62|109.82|3
1655427310000|2022-06-17 00:55:10|111.63|109.83|111.64|109.84|111.64|109.84|111.63|109.83|6
1655427320000|2022-06-17 00:55:20|111.63|109.83|111.6|109.8|111.64|109.84|111.6|109.8|5
1655427330000|2022-06-17 00:55:30|111.56|109.76|111.52|109.72|111.56|109.76|111.52|109.72|6
1655427340000|2022-06-17 00:55:40|111.53|109.73|111.45|109.65|111.54|109.74|111.45|109.65|13
1655427350000|2022-06-17 00:55:50|111.44|109.64|111.31|109.51|111.44|109.64|111.31|109.51|18
1655427360000|2022-06-17 00:56:00|111.32|109.52|111.36|109.56|111.36|109.56|111.19|109.39|26
1655427370000|2022-06-17 00:56:10|111.34|109.54|111.39|109.59|111.41|109.61|111.3|109.5|16
1655427380000|2022-06-17 00:56:20|111.38|109.58|111.41|109.61|111.41|109.61|111.25|109.45|16
1655427390000|2022-06-17 00:56:30|111.39|109.59|111.41|109.61|111.41|109.61|111.35|109.55|9
1655427400000|2022-06-17 00:56:40|111.42|109.62|111.5|109.7|111.5|109.7|111.41|109.61|9
1655427410000|2022-06-17 00:56:50|111.51|109.71|111.54|109.74|111.54|109.74|111.51|109.71|6
1655427420000|2022-06-17 00:57:00|111.55|109.75|111.58|109.78|111.58|109.78|111.55|109.75|9
1655427430000|2022-06-17 00:57:10|111.56|109.76|111.59|109.79|111.63|109.83|111.56|109.76|6
1655427440000|2022-06-17 00:57:20|111.57|109.77|111.59|109.79|111.6|109.8|111.57|109.77|6
1655427450000|2022-06-17 00:57:30|111.53|109.73|111.53|109.73|111.53|109.73|111.53|109.73|1
1655427460000|2022-06-17 00:57:40|111.52|109.72|111.54|109.74|111.54|109.74|111.47|109.67|15
1655427470000|2022-06-17 00:57:50|111.55|109.75|111.55|109.75|111.55|109.75|111.51|109.71|10
1655427480000|2022-06-17 00:58:00|111.56|109.76|111.56|109.76|111.59|109.79|111.54|109.74|7
1655427490000|2022-06-17 00:58:10|111.57|109.77|111.6|109.8|111.6|109.8|111.57|109.77|8
1655427500000|2022-06-17 00:58:20|111.61|109.81|111.58|109.78|111.61|109.81|111.58|109.78|9
1655427510000|2022-06-17 00:58:30|111.56|109.76|111.57|109.77|111.57|109.77|111.56|109.76|2
1655427520000|2022-06-17 00:58:40|111.58|109.78|111.6|109.8|111.61|109.81|111.58|109.78|8
1655427530000|2022-06-17 00:58:50|111.61|109.81|111.58|109.78|111.62|109.82|111.57|109.77|9
1655427540000|2022-06-17 00:59:00|111.57|109.77|111.6|109.8|111.62|109.82|111.57|109.77|10
1655427550000|2022-06-17 00:59:10|111.59|109.79|111.57|109.77|111.6|109.8|111.57|109.77|11
1655427560000|2022-06-17 00:59:20|111.56|109.76|111.5|109.7|111.56|109.76|111.5|109.7|3
1655427570000|2022-06-17 00:59:30|111.49|109.69|111.55|109.75|111.55|109.75|111.47|109.67|7
1655427580000|2022-06-17 00:59:40|111.54|109.74|111.58|109.78|111.58|109.78|111.54|109.74|7
1655427590000|2022-06-17 00:59:50|111.59|109.79|111.6|109.8|111.61|109.81|111.59|109.79|5
1655427600000|2022-06-17 01:00:00|111.59|109.79|111.59|109.79|111.6|109.8|111.54|109.74|18
1655427610000|2022-06-17 01:00:10|111.58|109.78|111.79|109.99|111.8|110|111.58|109.78|17
1655427620000|2022-06-17 01:00:20|111.8|110|111.82|110.02|111.84|110.04|111.78|109.98|14
1655427630000|2022-06-17 01:00:30|111.81|110.01|111.76|109.96|111.82|110.02|111.76|109.96|12
1655427640000|2022-06-17 01:00:40|111.77|109.97|111.81|110.01|111.81|110.01|111.77|109.97|11
1655427650000|2022-06-17 01:00:50|111.8|110|111.85|110.05|111.85|110.05|111.8|110|10
1655427660000|2022-06-17 01:01:00|111.84|110.04|111.82|110.02|111.86|110.06|111.78|109.98|16
1655427670000|2022-06-17 01:01:10|111.84|110.04|111.85|110.05|111.87|110.07|111.84|110.04|7
1655427680000|2022-06-17 01:01:20|111.83|110.03|111.84|110.04|111.84|110.04|111.83|110.03|2
1655427690000|2022-06-17 01:01:30|111.85|110.05|111.92|110.12|111.92|110.12|111.84|110.04|9
1655427700000|2022-06-17 01:01:40|111.9|110.1|112.08|110.28|112.08|110.28|111.9|110.1|10
1655427710000|2022-06-17 01:01:50|112.09|110.29|112.12|110.32|112.17|110.37|112.09|110.29|19
1655427720000|2022-06-17 01:02:00|112.13|110.33|112.05|110.25|112.13|110.33|112.05|110.25|15
1655427730000|2022-06-17 01:02:10|112.06|110.26|112.17|110.37|112.17|110.37|112.06|110.26|9
1655427740000|2022-06-17 01:02:20|112.15|110.35|112.13|110.33|112.17|110.37|112.12|110.32|11
1655427750000|2022-06-17 01:02:30|112.14|110.34|112.12|110.32|112.14|110.34|112.1|110.3|10
1655427760000|2022-06-17 01:02:40|112.13|110.33|112.17|110.37|112.17|110.37|112.12|110.32|7
1655427770000|2022-06-17 01:02:50|112.16|110.36|112.1|110.3|112.16|110.36|112.1|110.3|11
1655427780000|2022-06-17 01:03:00|112.11|110.31|112.14|110.34|112.14|110.34|112.1|110.3|8
1655427790000|2022-06-17 01:03:10|112.15|110.35|112.14|110.34|112.15|110.35|112.13|110.33|12
1655427800000|2022-06-17 01:03:20|112.13|110.33|112.14|110.34|112.15|110.35|112.13|110.33|7
1655427810000|2022-06-17 01:03:30|112.13|110.33|112.04|110.24|112.14|110.34|112.04|110.24|13
1655427820000|2022-06-17 01:03:40|112.03|110.23|112.01|110.21|112.03|110.23|111.99|110.19|6
1655427830000|2022-06-17 01:03:50|111.96|110.16|111.93|110.13|112|110.2|111.92|110.12|16
1655427840000|2022-06-17 01:04:00|111.91|110.11|111.91|110.11|111.91|110.11|111.83|110.03|13
1655427850000|2022-06-17 01:04:10|111.9|110.1|111.98|110.18|112|110.2|111.9|110.1|15
1655427860000|2022-06-17 01:04:20|111.99|110.19|111.84|110.04|111.99|110.19|111.84|110.04|13
1655427870000|2022-06-17 01:04:30|111.8|110|111.85|110.05|111.85|110.05|111.8|110|19
1655427880000|2022-06-17 01:04:40|111.87|110.07|111.89|110.09|111.92|110.12|111.87|110.07|10
1655427890000|2022-06-17 01:04:50|111.87|110.07|111.83|110.03|111.88|110.08|111.83|110.03|5
1655427900000|2022-06-17 01:05:00|111.82|110.02|111.83|110.03|111.86|110.06|111.81|110.01|15
1655427910000|2022-06-17 01:05:10|111.84|110.04|111.83|110.03|111.84|110.04|111.75|109.95|14
1655427920000|2022-06-17 01:05:20|111.84|110.04|111.85|110.05|111.86|110.06|111.84|110.04|10
1655427930000|2022-06-17 01:05:30|111.86|110.06|111.85|110.05|111.88|110.08|111.84|110.04|9
1655427940000|2022-06-17 01:05:40|111.86|110.06|111.85|110.05|111.87|110.07|111.85|110.05|9
1655427950000|2022-06-17 01:05:50|111.84|110.04|111.81|110.01|111.94|110.14|111.8|110|18
1655427960000|2022-06-17 01:06:00|111.8|110|111.82|110.02|111.82|110.02|111.79|109.99|16
1655427970000|2022-06-17 01:06:10|111.83|110.03|111.85|110.05|111.87|110.07|111.82|110.02|16
1655427980000|2022-06-17 01:06:20|111.89|110.09|112.08|110.28|112.08|110.28|111.89|110.09|21
1655427990000|2022-06-17 01:06:30|112.09|110.29|112.2|110.4|112.22|110.42|112.07|110.27|16
1655428000000|2022-06-17 01:06:40|112.17|110.37|112.22|110.42|112.22|110.42|112.16|110.36|9
1655428010000|2022-06-17 01:06:50|112.23|110.43|112.23|110.43|112.23|110.43|112.21|110.41|11
1655428020000|2022-06-17 01:07:00|112.24|110.44|112.34|110.54|112.42|110.62|112.24|110.44|18
1655428030000|2022-06-17 01:07:10|112.35|110.55|112.39|110.59|112.41|110.61|112.35|110.55|16
1655428040000|2022-06-17 01:07:20|112.38|110.58|112.45|110.65|112.45|110.65|112.36|110.56|12
1655428050000|2022-06-17 01:07:30|112.44|110.64|112.33|110.53|112.46|110.66|112.33|110.53|21
1655428060000|2022-06-17 01:07:40|112.35|110.55|112.36|110.56|112.36|110.56|112.34|110.54|10
1655428070000|2022-06-17 01:07:50|112.37|110.57|112.37|110.57|112.41|110.61|112.36|110.56|12
1655428080000|2022-06-17 01:08:00|112.38|110.58|112.43|110.63|112.43|110.63|112.38|110.58|8
1655428090000|2022-06-17 01:08:10|112.44|110.64|112.49|110.69|112.51|110.71|112.44|110.64|7
1655428100000|2022-06-17 01:08:20|112.5|110.7|112.44|110.64|112.62|110.82|112.44|110.64|23
1655428110000|2022-06-17 01:08:30|112.43|110.63|112.44|110.64|112.46|110.66|112.43|110.63|8
1655428120000|2022-06-17 01:08:40|112.46|110.66|112.46|110.66|112.46|110.66|112.45|110.65|5
1655428130000|2022-06-17 01:08:50|112.45|110.65|112.44|110.64|112.46|110.66|112.44|110.64|4
1655428140000|2022-06-17 01:09:00|112.45|110.65|112.46|110.66|112.5|110.7|112.45|110.65|11
1655428150000|2022-06-17 01:09:10|112.45|110.65|112.42|110.62|112.46|110.66|112.42|110.62|8
1655428160000|2022-06-17 01:09:20|112.43|110.63|112.47|110.67|112.5|110.7|112.43|110.63|7
1655428180000|2022-06-17 01:09:40|112.48|110.68|112.46|110.66|112.48|110.68|112.44|110.64|8
1655428190000|2022-06-17 01:09:50|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1655428200000|2022-06-17 01:10:00|112.46|110.66|112.54|110.74|112.55|110.75|112.46|110.66|9
1655428210000|2022-06-17 01:10:10|112.53|110.73|112.38|110.58|112.54|110.74|112.38|110.58|14
1655428220000|2022-06-17 01:10:20|112.35|110.55|112.38|110.58|112.39|110.59|112.24|110.44|17
1655428230000|2022-06-17 01:10:30|112.41|110.61|112.38|110.58|112.41|110.61|112.37|110.57|15
1655428240000|2022-06-17 01:10:40|112.39|110.59|112.34|110.54|112.39|110.59|112.29|110.49|14
1655428250000|2022-06-17 01:10:50|112.33|110.53|112.34|110.54|112.35|110.55|112.33|110.53|7
1655428260000|2022-06-17 01:11:00|112.35|110.55|112.29|110.49|112.36|110.56|112.27|110.47|13
1655428270000|2022-06-17 01:11:10|112.31|110.51|112.37|110.57|112.4|110.6|112.31|110.51|10
1655428280000|2022-06-17 01:11:20|112.36|110.56|112.4|110.6|112.4|110.6|112.34|110.54|14
1655428290000|2022-06-17 01:11:30|112.41|110.61|112.43|110.63|112.44|110.64|112.36|110.56|12
1655428300000|2022-06-17 01:11:40|112.44|110.64|112.53|110.73|112.53|110.73|112.43|110.63|7
1655428310000|2022-06-17 01:11:50|112.54|110.74|112.55|110.75|112.55|110.75|112.53|110.73|6
1655428320000|2022-06-17 01:12:00|112.56|110.76|112.55|110.75|112.56|110.76|112.54|110.74|13
1655428330000|2022-06-17 01:12:10|112.56|110.76|112.82|111.02|112.83|111.03|112.56|110.76|14
1655428340000|2022-06-17 01:12:20|112.8|111|112.81|111.01|112.82|111.02|112.76|110.96|13
1655428350000|2022-06-17 01:12:30|112.82|111.02|112.96|111.16|112.96|111.16|112.82|111.02|19
1655428360000|2022-06-17 01:12:40|112.93|111.13|112.94|111.14|112.95|111.15|112.92|111.12|11
1655428370000|2022-06-17 01:12:50|112.95|111.15|112.94|111.14|112.95|111.15|112.93|111.13|6
1655428380000|2022-06-17 01:13:00|112.93|111.13|112.92|111.12|112.94|111.14|112.9|111.1|10
1655428390000|2022-06-17 01:13:10|112.93|111.13|112.92|111.12|112.93|111.13|112.92|111.12|6
1655428400000|2022-06-17 01:13:20|112.93|111.13|112.93|111.13|112.93|111.13|112.93|111.13|1
1655428410000|2022-06-17 01:13:30|112.91|111.11|112.82|111.02|112.91|111.11|112.8|111|10
1655428420000|2022-06-17 01:13:40|112.81|111.01|112.81|111.01|112.81|111.01|112.8|111|3
1655428430000|2022-06-17 01:13:50|112.8|111|112.89|111.09|112.89|111.09|112.8|111|7
1655428440000|2022-06-17 01:14:00|112.9|111.1|112.93|111.13|112.94|111.14|112.89|111.09|6
1655428450000|2022-06-17 01:14:10|112.92|111.12|112.9|111.1|112.92|111.12|112.89|111.09|4
1655428460000|2022-06-17 01:14:20|112.91|111.11|112.94|111.14|112.94|111.14|112.91|111.11|4
1655428470000|2022-06-17 01:14:30|112.95|111.15|112.99|111.19|113.02|111.22|112.95|111.15|17
1655428480000|2022-06-17 01:14:40|113|111.2|112.97|111.17|113|111.2|112.96|111.16|5
1655428490000|2022-06-17 01:14:50|112.96|111.16|112.98|111.18|112.99|111.19|112.96|111.16|6
1655428500000|2022-06-17 01:15:00|112.99|111.19|112.95|111.15|113|111.2|112.95|111.15|10
1655428510000|2022-06-17 01:15:10|112.94|111.14|112.89|111.09|112.95|111.15|112.88|111.08|16
1655428520000|2022-06-17 01:15:20|112.88|111.08|112.77|110.97|112.88|111.08|112.72|110.92|17
1655428530000|2022-06-17 01:15:30|112.81|111.01|112.8|111|112.81|111.01|112.78|110.98|8
1655428540000|2022-06-17 01:15:40|112.81|111.01|112.82|111.02|112.82|111.02|112.78|110.98|12
1655428550000|2022-06-17 01:15:50|112.81|111.01|112.91|111.11|112.93|111.13|112.81|111.01|14
1655428560000|2022-06-17 01:16:00|112.92|111.12|112.78|110.98|112.92|111.12|112.78|110.98|14
1655428570000|2022-06-17 01:16:10|112.77|110.97|112.64|110.84|112.77|110.97|112.64|110.84|13
1655428580000|2022-06-17 01:16:20|112.63|110.83|112.35|110.55|112.64|110.84|112.35|110.55|15
1655428590000|2022-06-17 01:16:30|112.36|110.56|112.5|110.7|112.51|110.71|112.36|110.56|14
1655428600000|2022-06-17 01:16:40|112.49|110.69|112.5|110.7|112.51|110.71|112.49|110.69|6
1655428610000|2022-06-17 01:16:50|112.51|110.71|112.54|110.74|112.57|110.77|112.51|110.71|11
1655428620000|2022-06-17 01:17:00|112.53|110.73|112.65|110.85|112.65|110.85|112.53|110.73|16
1655428630000|2022-06-17 01:17:10|112.66|110.86|112.64|110.84|112.68|110.88|112.64|110.84|10
1655428640000|2022-06-17 01:17:20|112.63|110.83|112.54|110.74|112.63|110.83|112.53|110.73|10
1655428650000|2022-06-17 01:17:30|112.53|110.73|112.52|110.72|112.58|110.78|112.52|110.72|12
1655428660000|2022-06-17 01:17:40|112.51|110.71|112.42|110.62|112.51|110.71|112.4|110.6|13
1655428670000|2022-06-17 01:17:50|112.43|110.63|112.45|110.65|112.49|110.69|112.43|110.63|17
1655428680000|2022-06-17 01:18:00|112.47|110.67|112.5|110.7|112.52|110.72|112.46|110.66|9
1655428690000|2022-06-17 01:18:10|112.49|110.69|112.51|110.71|112.53|110.73|112.49|110.69|7
1655428700000|2022-06-17 01:18:20|112.52|110.72|112.54|110.74|112.54|110.74|112.5|110.7|7
1655428710000|2022-06-17 01:18:30|112.55|110.75|112.64|110.84|112.65|110.85|112.53|110.73|14
1655428720000|2022-06-17 01:18:40|112.63|110.83|112.65|110.85|112.67|110.87|112.63|110.83|15
1655428730000|2022-06-17 01:18:50|112.66|110.86|112.65|110.85|112.67|110.87|112.65|110.85|6
1655428740000|2022-06-17 01:19:00|112.64|110.84|112.58|110.78|112.64|110.84|112.58|110.78|13
1655428750000|2022-06-17 01:19:10|112.59|110.79|112.55|110.75|112.59|110.79|112.55|110.75|10
1655428760000|2022-06-17 01:19:20|112.54|110.74|112.47|110.67|112.55|110.75|112.47|110.67|13
1655428770000|2022-06-17 01:19:30|112.48|110.68|112.56|110.76|112.56|110.76|112.48|110.68|5
1655428780000|2022-06-17 01:19:40|112.58|110.78|112.64|110.84|112.64|110.84|112.55|110.75|12
1655428790000|2022-06-17 01:19:50|112.63|110.83|112.64|110.84|112.65|110.85|112.62|110.82|14
1655428800000|2022-06-17 01:20:00|112.63|110.83|112.63|110.83|112.64|110.84|112.63|110.83|5
1655428810000|2022-06-17 01:20:10|112.64|110.84|112.55|110.75|112.68|110.88|112.55|110.75|15
1655428820000|2022-06-17 01:20:20|112.56|110.76|112.43|110.63|112.58|110.78|112.43|110.63|12
1655428830000|2022-06-17 01:20:30|112.44|110.64|112.36|110.56|112.44|110.64|112.34|110.54|6
1655428840000|2022-06-17 01:20:40|112.35|110.55|112.3|110.5|112.36|110.56|112.3|110.5|12
1655428850000|2022-06-17 01:20:50|112.29|110.49|112.21|110.41|112.29|110.49|112.2|110.4|15
1655428860000|2022-06-17 01:21:00|112.23|110.43|112.38|110.58|112.38|110.58|112.21|110.41|16
1655428870000|2022-06-17 01:21:10|112.36|110.56|112.42|110.62|112.44|110.64|112.32|110.52|14
1655428880000|2022-06-17 01:21:20|112.41|110.61|112.39|110.59|112.42|110.62|112.37|110.57|10
1655428890000|2022-06-17 01:21:30|112.38|110.58|112.29|110.49|112.38|110.58|112.29|110.49|7
1655428900000|2022-06-17 01:21:40|112.28|110.48|112.12|110.32|112.28|110.48|112.12|110.32|8
1655428910000|2022-06-17 01:21:50|112.1|110.3|112.2|110.4|112.2|110.4|112.06|110.26|20
1655428920000|2022-06-17 01:22:00|112.23|110.43|112.24|110.44|112.27|110.47|112.2|110.4|15
1655428930000|2022-06-17 01:22:10|112.23|110.43|112.26|110.46|112.27|110.47|112.22|110.42|15
1655428940000|2022-06-17 01:22:20|112.27|110.47|112.26|110.46|112.27|110.47|112.26|110.46|8
1655428950000|2022-06-17 01:22:30|112.27|110.47|112.28|110.48|112.29|110.49|112.27|110.47|8
1655428960000|2022-06-17 01:22:40|112.26|110.46|112.25|110.45|112.27|110.47|112.25|110.45|5
1655428970000|2022-06-17 01:22:50|112.23|110.43|112.19|110.39|112.25|110.45|112.19|110.39|11
1655428980000|2022-06-17 01:23:00|112.18|110.38|112.2|110.4|112.22|110.42|112.15|110.35|14
1655428990000|2022-06-17 01:23:10|112.23|110.43|112.34|110.54|112.34|110.54|112.23|110.43|8
1655429000000|2022-06-17 01:23:20|112.35|110.55|112.33|110.53|112.35|110.55|112.32|110.52|13
1655429010000|2022-06-17 01:23:30|112.32|110.52|112.33|110.53|112.33|110.53|112.32|110.52|2
1655429020000|2022-06-17 01:23:40|112.32|110.52|112.33|110.53|112.33|110.53|112.32|110.52|2
1655429030000|2022-06-17 01:23:50|112.32|110.52|112.3|110.5|112.32|110.52|112.3|110.5|4
1655429040000|2022-06-17 01:24:00|112.31|110.51|112.38|110.58|112.38|110.58|112.31|110.51|5
1655429050000|2022-06-17 01:24:10|112.4|110.6|112.45|110.65|112.46|110.66|112.4|110.6|8
1655429060000|2022-06-17 01:24:20|112.46|110.66|112.46|110.66|112.46|110.66|112.44|110.64|12
1655429070000|2022-06-17 01:24:30|112.47|110.67|112.46|110.66|112.48|110.68|112.45|110.65|6
1655429080000|2022-06-17 01:24:40|112.45|110.65|112.45|110.65|112.45|110.65|112.45|110.65|1
1655429090000|2022-06-17 01:24:50|112.44|110.64|112.45|110.65|112.45|110.65|112.44|110.64|2
1655429100000|2022-06-17 01:25:00|112.46|110.66|112.48|110.68|112.49|110.69|112.46|110.66|6
1655429110000|2022-06-17 01:25:10|112.49|110.69|112.53|110.73|112.55|110.75|112.48|110.68|7
1655429120000|2022-06-17 01:25:20|112.54|110.74|112.34|110.54|112.54|110.74|112.31|110.51|16
1655429130000|2022-06-17 01:25:30|112.32|110.52|112.21|110.41|112.33|110.53|112.21|110.41|17
1655429140000|2022-06-17 01:25:40|112.19|110.39|112.24|110.44|112.27|110.47|112.19|110.39|10
1655429150000|2022-06-17 01:25:50|112.23|110.43|112.4|110.6|112.41|110.61|112.23|110.43|11
1655429160000|2022-06-17 01:26:00|112.39|110.59|112.33|110.53|112.41|110.61|112.32|110.52|14
1655429170000|2022-06-17 01:26:10|112.35|110.55|112.35|110.55|112.37|110.57|112.35|110.55|5
1655429180000|2022-06-17 01:26:20|112.33|110.53|112.35|110.55|112.35|110.55|112.32|110.52|9
1655429190000|2022-06-17 01:26:30|112.36|110.56|112.4|110.6|112.4|110.6|112.33|110.53|12
1655429200000|2022-06-17 01:26:40|112.42|110.62|112.41|110.61|112.42|110.62|112.41|110.61|2
1655429210000|2022-06-17 01:26:50|112.35|110.55|112.3|110.5|112.35|110.55|112.3|110.5|4
1655429220000|2022-06-17 01:27:00|112.31|110.51|112.4|110.6|112.4|110.6|112.31|110.51|10
1655429230000|2022-06-17 01:27:10|112.41|110.61|112.34|110.54|112.41|110.61|112.34|110.54|7
1655429240000|2022-06-17 01:27:20|112.33|110.53|112.38|110.58|112.38|110.58|112.33|110.53|8
1655429250000|2022-06-17 01:27:30|112.41|110.61|112.42|110.62|112.42|110.62|112.39|110.59|11
1655429260000|2022-06-17 01:27:40|112.41|110.61|112.44|110.64|112.44|110.64|112.41|110.61|8
1655429270000|2022-06-17 01:27:50|112.43|110.63|112.38|110.58|112.43|110.63|112.38|110.58|7
1655429280000|2022-06-17 01:28:00|112.35|110.55|112.41|110.61|112.42|110.62|112.35|110.55|15
1655429290000|2022-06-17 01:28:10|112.4|110.6|112.4|110.6|112.41|110.61|112.4|110.6|3
1655429300000|2022-06-17 01:28:20|112.39|110.59|112.36|110.56|112.39|110.59|112.36|110.56|3
1655429310000|2022-06-17 01:28:30|112.37|110.57|112.4|110.6|112.4|110.6|112.36|110.56|8
1655429320000|2022-06-17 01:28:40|112.41|110.61|112.4|110.6|112.41|110.61|112.39|110.59|5
1655429330000|2022-06-17 01:28:50|112.39|110.59|112.35|110.55|112.39|110.59|112.35|110.55|10
1655429340000|2022-06-17 01:29:00|112.34|110.54|112.31|110.51|112.35|110.55|112.29|110.49|12
1655429350000|2022-06-17 01:29:10|112.32|110.52|112.24|110.44|112.32|110.52|112.23|110.43|13
1655429360000|2022-06-17 01:29:20|112.25|110.45|112.13|110.33|112.26|110.46|112.13|110.33|15
1655429370000|2022-06-17 01:29:30|112.14|110.34|112.14|110.34|112.16|110.36|112.13|110.33|11
1655429380000|2022-06-17 01:29:40|112.15|110.35|112.15|110.35|112.15|110.35|112.14|110.34|3
1655429390000|2022-06-17 01:29:50|112.16|110.36|112.2|110.4|112.24|110.44|112.16|110.36|9
1655429400000|2022-06-17 01:30:00|112.21|110.41|112.31|110.51|112.35|110.55|112.17|110.37|14
1655429410000|2022-06-17 01:30:10|112.3|110.5|112.3|110.5|112.32|110.52|112.16|110.36|18
1655429420000|2022-06-17 01:30:20|112.31|110.51|112.44|110.64|112.44|110.64|112.31|110.51|13
1655429430000|2022-06-17 01:30:30|112.45|110.65|112.5|110.7|112.5|110.7|112.43|110.63|9
1655429440000|2022-06-17 01:30:40|112.51|110.71|112.56|110.76|112.56|110.76|112.48|110.68|8
1655429450000|2022-06-17 01:30:50|112.57|110.77|112.49|110.69|112.57|110.77|112.49|110.69|9
1655429460000|2022-06-17 01:31:00|112.5|110.7|112.53|110.73|112.54|110.74|112.5|110.7|9
1655429470000|2022-06-17 01:31:10|112.54|110.74|112.56|110.76|112.56|110.76|112.53|110.73|6
1655429480000|2022-06-17 01:31:20|112.55|110.75|112.46|110.66|112.55|110.75|112.46|110.66|14
1655429490000|2022-06-17 01:31:30|112.45|110.65|112.48|110.68|112.5|110.7|112.45|110.65|8
1655429500000|2022-06-17 01:31:40|112.44|110.64|112.29|110.49|112.45|110.65|112.29|110.49|11
1655429510000|2022-06-17 01:31:50|112.3|110.5|112.04|110.24|112.3|110.5|112.03|110.23|24
1655429520000|2022-06-17 01:32:00|112.05|110.25|111.92|110.12|112.05|110.25|111.8|110|20
1655429530000|2022-06-17 01:32:10|111.89|110.09|111.86|110.06|111.97|110.17|111.84|110.04|20
1655429540000|2022-06-17 01:32:20|111.84|110.04|111.64|109.84|111.84|110.04|111.64|109.84|23
1655429550000|2022-06-17 01:32:30|111.65|109.85|111.75|109.95|111.75|109.95|111.63|109.83|18
1655429560000|2022-06-17 01:32:40|111.74|109.94|111.86|110.06|111.86|110.06|111.69|109.89|22
1655429580000|2022-06-17 01:33:00|111.88|110.08|111.84|110.04|111.88|110.08|111.81|110.01|17
1655429590000|2022-06-17 01:33:10|111.83|110.03|111.73|109.93|111.84|110.04|111.72|109.92|17
1655429600000|2022-06-17 01:33:20|111.72|109.92|111.75|109.95|111.75|109.95|111.67|109.87|16
1655429610000|2022-06-17 01:33:30|111.76|109.96|111.76|109.96|111.78|109.98|111.74|109.94|14
1655429620000|2022-06-17 01:33:40|111.77|109.97|111.78|109.98|111.78|109.98|111.76|109.96|6
1655429630000|2022-06-17 01:33:50|111.77|109.97|111.75|109.95|111.77|109.97|111.69|109.89|19
1655429640000|2022-06-17 01:34:00|111.76|109.96|111.76|109.96|111.79|109.99|111.71|109.91|17
1655429650000|2022-06-17 01:34:10|111.74|109.94|111.74|109.94|111.75|109.95|111.7|109.9|11
1655429660000|2022-06-17 01:34:20|111.76|109.96|111.79|109.99|111.79|109.99|111.75|109.95|8
1655429670000|2022-06-17 01:34:30|111.8|110|111.79|109.99|111.82|110.02|111.79|109.99|9
1655429690000|2022-06-17 01:34:50|111.8|110|111.78|109.98|111.81|110.01|111.78|109.98|10
1655429700000|2022-06-17 01:35:00|111.79|109.99|111.9|110.1|111.91|110.11|111.79|109.99|20
1655429710000|2022-06-17 01:35:10|111.89|110.09|111.97|110.17|111.99|110.19|111.89|110.09|9
1655429720000|2022-06-17 01:35:20|111.98|110.18|111.99|110.19|112|110.2|111.98|110.18|5
1655429730000|2022-06-17 01:35:30|112|110.2|112.02|110.22|112.02|110.22|112|110.2|3
1655429740000|2022-06-17 01:35:40|112.07|110.27|112.24|110.44|112.24|110.44|112.07|110.27|10
1655429750000|2022-06-17 01:35:50|112.25|110.45|112.29|110.49|112.29|110.49|112.25|110.45|4
1655429760000|2022-06-17 01:36:00|112.38|110.58|112.62|110.82|112.62|110.82|112.38|110.58|22
1655429770000|2022-06-17 01:36:10|112.63|110.83|112.78|110.98|112.79|110.99|112.63|110.83|23
1655429780000|2022-06-17 01:36:20|112.77|110.97|113.45|111.65|113.49|111.69|112.77|110.97|27
1655429790000|2022-06-17 01:36:30|113.47|111.67|113.28|111.48|113.47|111.67|113.22|111.42|26
1655429800000|2022-06-17 01:36:40|113.27|111.47|113.39|111.59|113.47|111.67|113.25|111.45|34
1655429810000|2022-06-17 01:36:50|113.38|111.58|113.22|111.42|113.41|111.61|113.13|111.33|33
1655429820000|2022-06-17 01:37:00|113.23|111.43|112.93|111.13|113.24|111.44|112.93|111.13|22
1655429830000|2022-06-17 01:37:10|112.92|111.12|112.79|110.99|112.92|111.12|112.7|110.9|21
1655429840000|2022-06-17 01:37:20|112.81|111.01|112.94|111.14|113.01|111.21|112.81|111.01|24
1655429850000|2022-06-17 01:37:30|112.93|111.13|112.77|110.97|112.94|111.14|112.77|110.97|21
1655429860000|2022-06-17 01:37:40|112.78|110.98|112.64|110.84|112.78|110.98|112.61|110.81|20
1655429870000|2022-06-17 01:37:50|112.65|110.85|112.97|111.17|112.98|111.18|112.63|110.83|21
1655429880000|2022-06-17 01:38:00|112.98|111.18|112.79|110.99|113.03|111.23|112.76|110.96|24
1655429890000|2022-06-17 01:38:10|112.75|110.95|112.76|110.96|112.76|110.96|112.69|110.89|14
1655429900000|2022-06-17 01:38:20|112.77|110.97|112.84|111.04|112.92|111.12|112.75|110.95|22
1655429910000|2022-06-17 01:38:30|112.86|111.06|112.89|111.09|112.89|111.09|112.83|111.03|16
1655429920000|2022-06-17 01:38:40|112.9|111.1|112.94|111.14|112.94|111.14|112.88|111.08|9
1655429930000|2022-06-17 01:38:50|112.92|111.12|112.92|111.12|112.95|111.15|112.91|111.11|15
1655429940000|2022-06-17 01:39:00|112.91|111.11|112.95|111.15|112.95|111.15|112.9|111.1|13
1655429950000|2022-06-17 01:39:10|112.94|111.14|113.26|111.46|113.26|111.46|112.94|111.14|16
1655429960000|2022-06-17 01:39:20|113.3|111.5|113.5|111.7|113.5|111.7|113.3|111.5|8
1655429970000|2022-06-17 01:39:30|113.49|111.69|113.48|111.68|113.54|111.74|113.48|111.68|20
1655429980000|2022-06-17 01:39:40|113.46|111.66|113.66|111.86|113.67|111.87|113.46|111.66|22
1655429990000|2022-06-17 01:39:50|113.67|111.87|113.45|111.65|113.67|111.87|113.45|111.65|17
1655430000000|2022-06-17 01:40:00|113.44|111.64|113.43|111.63|113.52|111.72|113.38|111.58|23
1655430010000|2022-06-17 01:40:10|113.44|111.64|113.39|111.59|113.49|111.69|113.37|111.57|18
1655430020000|2022-06-17 01:40:20|113.41|111.61|113.57|111.77|113.59|111.79|113.41|111.61|23
1655430030000|2022-06-17 01:40:30|113.56|111.76|113.47|111.67|113.59|111.79|113.46|111.66|17
1655430040000|2022-06-17 01:40:40|113.46|111.66|113.54|111.74|113.56|111.76|113.45|111.65|18
1655430050000|2022-06-17 01:40:50|113.53|111.73|113.5|111.7|113.53|111.73|113.47|111.67|17
1655430060000|2022-06-17 01:41:00|113.51|111.71|113.5|111.7|113.52|111.72|113.48|111.68|13
1655430070000|2022-06-17 01:41:10|113.49|111.69|113.55|111.75|113.6|111.8|113.49|111.69|14
1655430080000|2022-06-17 01:41:20|113.56|111.76|113.57|111.77|113.57|111.77|113.45|111.65|16
1655430090000|2022-06-17 01:41:30|113.58|111.78|113.62|111.82|113.65|111.85|113.58|111.78|9
1655430100000|2022-06-17 01:41:40|113.63|111.83|113.62|111.82|113.63|111.83|113.58|111.78|12
1655430110000|2022-06-17 01:41:50|113.63|111.83|113.69|111.89|113.69|111.89|113.61|111.81|16
1655430120000|2022-06-17 01:42:00|113.68|111.88|113.77|111.97|113.77|111.97|113.68|111.88|20
1655430130000|2022-06-17 01:42:10|113.76|111.96|113.73|111.93|113.76|111.96|113.67|111.87|18
1655430140000|2022-06-17 01:42:20|113.74|111.94|113.9|112.1|113.9|112.1|113.74|111.94|14
1655430150000|2022-06-17 01:42:30|113.89|112.09|114.06|112.26|114.17|112.37|113.89|112.09|26
1655430160000|2022-06-17 01:42:40|114.05|112.25|114.04|112.24|114.1|112.3|114.03|112.23|20
1655430170000|2022-06-17 01:42:50|114.05|112.25|113.9|112.1|114.05|112.25|113.83|112.03|24
1655430180000|2022-06-17 01:43:00|113.89|112.09|114.07|112.27|114.08|112.28|113.89|112.09|27
1655430190000|2022-06-17 01:43:10|114.04|112.24|114.11|112.31|114.16|112.36|114.02|112.22|17
1655430200000|2022-06-17 01:43:20|114.1|112.3|113.98|112.18|114.13|112.33|113.93|112.13|21
1655430210000|2022-06-17 01:43:30|113.99|112.19|114.07|112.27|114.11|112.31|113.96|112.16|20
1655430220000|2022-06-17 01:43:40|114.09|112.29|113.95|112.15|114.18|112.38|113.9|112.1|22
1655430230000|2022-06-17 01:43:50|113.94|112.14|114.12|112.32|114.13|112.33|113.92|112.12|20
1655430240000|2022-06-17 01:44:00|114.13|112.33|113.99|112.19|114.13|112.33|113.99|112.19|20
1655430250000|2022-06-17 01:44:10|113.96|112.16|113.91|112.11|113.99|112.19|113.9|112.1|16
1655430260000|2022-06-17 01:44:20|113.9|112.1|113.97|112.17|114.01|112.21|113.9|112.1|13
1655430270000|2022-06-17 01:44:30|113.96|112.16|113.98|112.18|114.03|112.23|113.88|112.08|16
1655430280000|2022-06-17 01:44:40|113.99|112.19|114.11|112.31|114.12|112.32|113.99|112.19|20
1655430290000|2022-06-17 01:44:50|114.12|112.32|114.14|112.34|114.14|112.34|114.11|112.31|9
1655430300000|2022-06-17 01:45:00|114.15|112.35|114.13|112.33|114.16|112.36|114.12|112.32|13
1655430310000|2022-06-17 01:45:10|114.14|112.34|114.44|112.64|114.44|112.64|114.14|112.34|27
1655430320000|2022-06-17 01:45:20|114.45|112.65|114.37|112.57|114.46|112.66|114.36|112.56|24
1655430330000|2022-06-17 01:45:30|114.38|112.58|114.53|112.73|114.56|112.76|114.34|112.54|28
1655430340000|2022-06-17 01:45:40|114.54|112.74|114.47|112.67|114.59|112.79|114.47|112.67|19
1655430350000|2022-06-17 01:45:50|114.45|112.65|114.84|113.04|114.84|113.04|114.36|112.56|21
1655430360000|2022-06-17 01:46:00|114.81|113.01|114.67|112.87|114.82|113.02|114.59|112.79|28
1655430370000|2022-06-17 01:46:10|114.65|112.85|114.73|112.93|114.77|112.97|114.65|112.85|25
1655430380000|2022-06-17 01:46:20|114.74|112.94|114.72|112.92|114.77|112.97|114.69|112.89|26
1655430390000|2022-06-17 01:46:30|114.71|112.91|114.98|113.18|114.98|113.18|114.7|112.9|13
1655430400000|2022-06-17 01:46:40|115.07|113.27|114.96|113.16|115.07|113.27|114.88|113.08|22
1655430410000|2022-06-17 01:46:50|114.98|113.18|114.93|113.13|115.05|113.25|114.93|113.13|21
1655430420000|2022-06-17 01:47:00|114.92|113.12|114.99|113.19|115|113.2|114.91|113.11|13
1655430430000|2022-06-17 01:47:10|114.96|113.16|115|113.2|115.11|113.31|114.74|112.94|28
1655430440000|2022-06-17 01:47:20|114.95|113.15|114.87|113.07|114.95|113.15|114.82|113.02|18
1655430450000|2022-06-17 01:47:30|114.84|113.04|114.77|112.97|114.87|113.07|114.77|112.97|20
1655430460000|2022-06-17 01:47:40|114.76|112.96|114.61|112.81|114.76|112.96|114.53|112.73|25
1655430470000|2022-06-17 01:47:50|114.59|112.79|114.63|112.83|114.7|112.9|114.59|112.79|15
1655430480000|2022-06-17 01:48:00|114.62|112.82|114.74|112.94|114.81|113.01|114.62|112.82|30
1655430490000|2022-06-17 01:48:10|114.73|112.93|114.6|112.8|114.73|112.93|114.6|112.8|17
1655430500000|2022-06-17 01:48:20|114.61|112.81|114.55|112.75|114.61|112.81|114.51|112.71|23
1655430510000|2022-06-17 01:48:30|114.57|112.77|114.49|112.69|114.57|112.77|114.47|112.67|27
1655430520000|2022-06-17 01:48:40|114.5|112.7|114.44|112.64|114.51|112.71|114.42|112.62|16
1655430530000|2022-06-17 01:48:50|114.45|112.65|114.53|112.73|114.53|112.73|114.44|112.64|17
1655430540000|2022-06-17 01:49:00|114.52|112.72|114.4|112.6|114.52|112.72|114.4|112.6|12
1655430550000|2022-06-17 01:49:10|114.41|112.61|114.49|112.69|114.51|112.71|114.41|112.61|13
1655430560000|2022-06-17 01:49:20|114.48|112.68|114.36|112.56|114.48|112.68|114.33|112.53|18
1655430570000|2022-06-17 01:49:30|114.35|112.55|114.24|112.44|114.37|112.57|114.21|112.41|17
1655430580000|2022-06-17 01:49:40|114.27|112.47|114.22|112.42|114.3|112.5|114.22|112.42|18
1655430590000|2022-06-17 01:49:50|114.23|112.43|114.24|112.44|114.24|112.44|114.13|112.33|17
1655430600000|2022-06-17 01:50:00|114.25|112.45|114.24|112.44|114.28|112.48|114.22|112.42|14
1655430610000|2022-06-17 01:50:10|114.22|112.42|114.09|112.29|114.22|112.42|114.09|112.29|18
1655430620000|2022-06-17 01:50:20|114.08|112.28|114.12|112.32|114.14|112.34|114.07|112.27|20
1655430630000|2022-06-17 01:50:30|114.13|112.33|114.17|112.37|114.21|112.41|114.13|112.33|15
1655430640000|2022-06-17 01:50:40|114.15|112.35|114.03|112.23|114.15|112.35|114.02|112.22|21
1655430650000|2022-06-17 01:50:50|114.04|112.24|114.02|112.22|114.04|112.24|113.92|112.12|20
1655430660000|2022-06-17 01:51:00|114.01|112.21|113.97|112.17|114.01|112.21|113.93|112.13|18
1655430670000|2022-06-17 01:51:10|113.93|112.13|113.95|112.15|113.99|112.19|113.93|112.13|19
1655430680000|2022-06-17 01:51:20|113.96|112.16|113.84|112.04|113.97|112.17|113.84|112.04|17
1655430690000|2022-06-17 01:51:30|113.83|112.03|113.84|112.04|113.85|112.05|113.81|112.01|9
1655430700000|2022-06-17 01:51:40|113.85|112.05|113.96|112.16|113.97|112.17|113.85|112.05|25
1655430710000|2022-06-17 01:51:50|113.95|112.15|113.91|112.11|113.95|112.15|113.86|112.06|17
1655430720000|2022-06-17 01:52:00|113.92|112.12|113.97|112.17|113.98|112.18|113.92|112.12|12
1655430730000|2022-06-17 01:52:10|113.95|112.15|114|112.2|114|112.2|113.92|112.12|12
1655430740000|2022-06-17 01:52:20|114.01|112.21|114.09|112.29|114.09|112.29|114.01|112.21|14
1655430750000|2022-06-17 01:52:30|114.1|112.3|114.08|112.28|114.1|112.3|114.08|112.28|7
1655430760000|2022-06-17 01:52:40|114.09|112.29|114.03|112.23|114.1|112.3|114.03|112.23|11
1655430770000|2022-06-17 01:52:50|114.04|112.24|114.1|112.3|114.1|112.3|114.04|112.24|5
1655430780000|2022-06-17 01:53:00|114.11|112.31|114.17|112.37|114.19|112.39|114.11|112.31|16
1655430790000|2022-06-17 01:53:10|114.15|112.35|114.17|112.37|114.18|112.38|114.15|112.35|13
1655430800000|2022-06-17 01:53:20|114.18|112.38|114.17|112.37|114.2|112.4|114.15|112.35|18
1655430810000|2022-06-17 01:53:30|114.18|112.38|114.37|112.57|114.37|112.57|114.18|112.38|16
1655430820000|2022-06-17 01:53:40|114.36|112.56|114.37|112.57|114.39|112.59|114.32|112.52|19
1655430830000|2022-06-17 01:53:50|114.38|112.58|114.37|112.57|114.38|112.58|114.36|112.56|6
1655430840000|2022-06-17 01:54:00|114.38|112.58|114.31|112.51|114.38|112.58|114.3|112.5|20
1655430850000|2022-06-17 01:54:10|114.32|112.52|114.38|112.58|114.38|112.58|114.3|112.5|13
1655430860000|2022-06-17 01:54:20|114.39|112.59|114.41|112.61|114.46|112.66|114.39|112.59|13
1655430870000|2022-06-17 01:54:30|114.42|112.62|114.36|112.56|114.43|112.63|114.34|112.54|11
1655430880000|2022-06-17 01:54:40|114.35|112.55|114.32|112.52|114.35|112.55|114.3|112.5|11
1655430890000|2022-06-17 01:54:50|114.33|112.53|114.35|112.55|114.4|112.6|114.33|112.53|11
1655430900000|2022-06-17 01:55:00|114.36|112.56|114.59|112.79|114.61|112.81|114.36|112.56|17
1655430910000|2022-06-17 01:55:10|114.6|112.8|114.65|112.85|114.65|112.85|114.59|112.79|14
1655430920000|2022-06-17 01:55:20|114.63|112.83|114.64|112.84|114.66|112.86|114.62|112.82|12
1655430930000|2022-06-17 01:55:30|114.65|112.85|114.88|113.08|114.88|113.08|114.65|112.85|12
1655430940000|2022-06-17 01:55:40|114.87|113.07|115.07|113.27|115.08|113.28|114.86|113.06|19
1655430950000|2022-06-17 01:55:50|115.05|113.25|115.17|113.37|115.2|113.4|114.99|113.19|18
1655430960000|2022-06-17 01:56:00|115.16|113.36|114.99|113.19|115.16|113.36|114.93|113.13|27
1655430970000|2022-06-17 01:56:10|114.96|113.16|115|113.2|115|113.2|114.85|113.05|22
1655430980000|2022-06-17 01:56:20|115.03|113.23|115.11|113.31|115.17|113.37|115.01|113.21|30
1655430990000|2022-06-17 01:56:30|115.09|113.29|115.18|113.38|115.22|113.42|115.09|113.29|25
1655431000000|2022-06-17 01:56:40|115.19|113.39|115.17|113.37|115.2|113.4|115.15|113.35|14
1655431010000|2022-06-17 01:56:50|115.16|113.36|115.14|113.34|115.17|113.37|115.08|113.28|13
1655431020000|2022-06-17 01:57:00|115.13|113.33|115.1|113.3|115.14|113.34|115.09|113.29|13
1655431030000|2022-06-17 01:57:10|115.09|113.29|115.01|113.21|115.09|113.29|114.99|113.19|17
1655431040000|2022-06-17 01:57:20|115|113.2|115.11|113.31|115.11|113.31|114.97|113.17|16
1655431050000|2022-06-17 01:57:30|115.12|113.32|115.06|113.26|115.12|113.32|115.06|113.26|11
1655431060000|2022-06-17 01:57:40|115.05|113.25|114.98|113.18|115.05|113.25|114.98|113.18|6
1655431070000|2022-06-17 01:57:50|114.97|113.17|115.05|113.25|115.05|113.25|114.97|113.17|9
1655431080000|2022-06-17 01:58:00|115.04|113.24|115.01|113.21|115.05|113.25|115.01|113.21|9
1655431090000|2022-06-17 01:58:10|115|113.2|115.06|113.26|115.07|113.27|115|113.2|13
1655431100000|2022-06-17 01:58:20|115.05|113.25|115.05|113.25|115.07|113.27|115.05|113.25|6
1655431110000|2022-06-17 01:58:30|115.07|113.27|115.18|113.38|115.18|113.38|115.07|113.27|14
1655431120000|2022-06-17 01:58:40|115.16|113.36|114.99|113.19|115.16|113.36|114.98|113.18|14
1655431130000|2022-06-17 01:58:50|115|113.2|115.01|113.21|115.01|113.21|115|113.2|2
1655431140000|2022-06-17 01:59:00|115.02|113.22|115.14|113.34|115.18|113.38|115.02|113.22|11
1655431150000|2022-06-17 01:59:10|115.13|113.33|115.09|113.29|115.14|113.34|115.02|113.22|18
1655431160000|2022-06-17 01:59:20|115.08|113.28|115.17|113.37|115.19|113.39|115.08|113.28|15
1655431170000|2022-06-17 01:59:30|115.16|113.36|115|113.2|115.16|113.36|115|113.2|9
1655431180000|2022-06-17 01:59:40|114.99|113.19|114.9|113.1|114.99|113.19|114.88|113.08|16
1655431190000|2022-06-17 01:59:50|114.89|113.09|114.85|113.05|114.91|113.11|114.84|113.04|12
1655431200000|2022-06-17 02:00:00|114.89|113.09|114.96|113.16|115.01|113.21|114.88|113.08|19
1655431210000|2022-06-17 02:00:10|114.97|113.17|114.94|113.14|115.02|113.22|114.93|113.13|19
1655431220000|2022-06-17 02:00:20|114.93|113.13|115.08|113.28|115.09|113.29|114.93|113.13|15
1655431230000|2022-06-17 02:00:30|115.09|113.29|115.12|113.32|115.18|113.38|115.09|113.29|17
1655431240000|2022-06-17 02:00:40|115.13|113.33|115.14|113.34|115.15|113.35|115.13|113.33|4
1655431250000|2022-06-17 02:00:50|115.15|113.35|115.18|113.38|115.21|113.41|115.14|113.34|14
1655431260000|2022-06-17 02:01:00|115.15|113.35|115.15|113.35|115.16|113.36|115.09|113.29|12
1655431270000|2022-06-17 02:01:10|115.17|113.37|115.19|113.39|115.26|113.46|115.17|113.37|25
1655431280000|2022-06-17 02:01:20|115.18|113.38|115.3|113.5|115.3|113.5|115.17|113.37|18
1655431290000|2022-06-17 02:01:30|115.31|113.51|115.5|113.7|115.59|113.79|115.31|113.51|25
1655431300000|2022-06-17 02:01:40|115.62|113.82|115.42|113.62|115.62|113.82|115.29|113.49|29
1655431310000|2022-06-17 02:01:50|115.38|113.58|115.47|113.67|115.5|113.7|115.38|113.58|18
1655431320000|2022-06-17 02:02:00|115.45|113.65|115.34|113.54|115.45|113.65|115.34|113.54|16
1655431330000|2022-06-17 02:02:10|115.32|113.52|115.04|113.24|115.34|113.54|115.04|113.24|23
1655431340000|2022-06-17 02:02:20|115.06|113.26|115.13|113.33|115.2|113.4|115.06|113.26|16
1655431350000|2022-06-17 02:02:30|115.12|113.32|115.04|113.24|115.13|113.33|115.04|113.24|16
1655431360000|2022-06-17 02:02:40|115.05|113.25|115.07|113.27|115.09|113.29|115.04|113.24|16
1655431370000|2022-06-17 02:02:50|115.08|113.28|115.08|113.28|115.08|113.28|115.04|113.24|10
1655431380000|2022-06-17 02:03:00|115.06|113.26|114.92|113.12|115.09|113.29|114.92|113.12|15
1655431390000|2022-06-17 02:03:10|114.93|113.13|114.86|113.06|114.93|113.13|114.85|113.05|14
1655431400000|2022-06-17 02:03:20|114.85|113.05|114.87|113.07|114.87|113.07|114.85|113.05|11
1655431410000|2022-06-17 02:03:30|114.86|113.06|114.86|113.06|114.88|113.08|114.85|113.05|8
1655431420000|2022-06-17 02:03:40|114.87|113.07|114.88|113.08|114.91|113.11|114.87|113.07|17
1655431430000|2022-06-17 02:03:50|114.87|113.07|114.74|112.94|114.87|113.07|114.74|112.94|6
1655431440000|2022-06-17 02:04:00|114.73|112.93|114.9|113.1|114.92|113.12|114.7|112.9|22
1655431450000|2022-06-17 02:04:10|114.91|113.11|115.06|113.26|115.07|113.27|114.9|113.1|18
1655431460000|2022-06-17 02:04:20|115.04|113.24|115.01|113.21|115.04|113.24|115.01|113.21|9
1655431470000|2022-06-17 02:04:30|114.99|113.19|114.99|113.19|115|113.2|114.99|113.19|3
1655431480000|2022-06-17 02:04:40|114.98|113.18|114.89|113.09|114.98|113.18|114.86|113.06|18
1655431490000|2022-06-17 02:04:50|114.9|113.1|114.96|113.16|114.97|113.17|114.88|113.08|10
1655431500000|2022-06-17 02:05:00|115.02|113.22|115.01|113.21|115.03|113.23|115|113.2|10
1655431510000|2022-06-17 02:05:10|115|113.2|115.02|113.22|115.05|113.25|115|113.2|14
1655431520000|2022-06-17 02:05:20|115.04|113.24|114.98|113.18|115.04|113.24|114.98|113.18|10
1655431530000|2022-06-17 02:05:30|114.99|113.19|114.93|113.13|114.99|113.19|114.93|113.13|8
1655431540000|2022-06-17 02:05:40|114.92|113.12|114.95|113.15|114.95|113.15|114.89|113.09|11
1655431550000|2022-06-17 02:05:50|114.94|113.14|114.97|113.17|114.99|113.19|114.93|113.13|14
1655431560000|2022-06-17 02:06:00|114.93|113.13|114.93|113.13|114.94|113.14|114.91|113.11|7
1655431570000|2022-06-17 02:06:10|114.94|113.14|114.93|113.13|114.94|113.14|114.93|113.13|4
1655431580000|2022-06-17 02:06:20|114.97|113.17|114.96|113.16|114.99|113.19|114.95|113.15|7
1655431590000|2022-06-17 02:06:30|114.98|113.18|114.98|113.18|114.98|113.18|114.96|113.16|5
1655431600000|2022-06-17 02:06:40|114.99|113.19|114.93|113.13|114.99|113.19|114.91|113.11|11
1655431610000|2022-06-17 02:06:50|114.92|113.12|114.89|113.09|114.93|113.13|114.85|113.05|14
1655431620000|2022-06-17 02:07:00|114.9|113.1|114.8|113|114.9|113.1|114.8|113|14
1655431630000|2022-06-17 02:07:10|114.82|113.02|114.82|113.02|114.9|113.1|114.81|113.01|11
1655431640000|2022-06-17 02:07:20|114.83|113.03|114.85|113.05|114.85|113.05|114.82|113.02|6
1655431650000|2022-06-17 02:07:30|114.86|113.06|114.75|112.95|114.87|113.07|114.75|112.95|13
1655431660000|2022-06-17 02:07:40|114.74|112.94|114.69|112.89|114.75|112.95|114.68|112.88|8
1655431670000|2022-06-17 02:07:50|114.68|112.88|114.62|112.82|114.72|112.92|114.57|112.77|24
1655431680000|2022-06-17 02:08:00|114.63|112.83|114.69|112.89|114.74|112.94|114.62|112.82|18
1655431690000|2022-06-17 02:08:10|114.65|112.85|114.63|112.83|114.65|112.85|114.62|112.82|9
1655431700000|2022-06-17 02:08:20|114.64|112.84|114.7|112.9|114.72|112.92|114.64|112.84|14
1655431710000|2022-06-17 02:08:30|114.69|112.89|114.75|112.95|114.75|112.95|114.69|112.89|5
1655431720000|2022-06-17 02:08:40|114.74|112.94|114.79|112.99|114.8|113|114.73|112.93|8
1655431730000|2022-06-17 02:08:50|114.8|113|114.76|112.96|114.8|113|114.75|112.95|10
1655431740000|2022-06-17 02:09:00|114.74|112.94|114.75|112.95|114.76|112.96|114.71|112.91|16
1655431750000|2022-06-17 02:09:10|114.74|112.94|114.73|112.93|114.76|112.96|114.71|112.91|13
1655431760000|2022-06-17 02:09:20|114.74|112.94|114.68|112.88|114.75|112.95|114.66|112.86|19
1655431770000|2022-06-17 02:09:30|114.69|112.89|114.74|112.94|114.77|112.97|114.69|112.89|15
1655431780000|2022-06-17 02:09:40|114.75|112.95|114.71|112.91|114.75|112.95|114.68|112.88|9
1655431790000|2022-06-17 02:09:50|114.72|112.92|114.72|112.92|114.75|112.95|114.71|112.91|9
1655431800000|2022-06-17 02:10:00|114.71|112.91|114.76|112.96|114.76|112.96|114.67|112.87|12
1655431810000|2022-06-17 02:10:10|114.77|112.97|114.82|113.02|114.84|113.04|114.75|112.95|16
1655431820000|2022-06-17 02:10:20|114.77|112.97|114.79|112.99|114.79|112.99|114.77|112.97|3
1655431830000|2022-06-17 02:10:30|114.8|113|114.79|112.99|114.83|113.03|114.79|112.99|15
1655431840000|2022-06-17 02:10:40|114.8|113|114.72|112.92|114.8|113|114.72|112.92|9
1655431850000|2022-06-17 02:10:50|114.76|112.96|114.79|112.99|114.79|112.99|114.74|112.94|15
1655431860000|2022-06-17 02:11:00|114.78|112.98|114.76|112.96|114.78|112.98|114.75|112.95|4
1655431870000|2022-06-17 02:11:10|114.75|112.95|114.72|112.92|114.76|112.96|114.71|112.91|9
1655431880000|2022-06-17 02:11:20|114.71|112.91|114.72|112.92|114.72|112.92|114.71|112.91|4
1655431890000|2022-06-17 02:11:30|114.71|112.91|114.71|112.91|114.72|112.92|114.71|112.91|7
1655431900000|2022-06-17 02:11:40|114.69|112.89|114.64|112.84|114.7|112.9|114.64|112.84|10
1655431910000|2022-06-17 02:11:50|114.62|112.82|114.62|112.82|114.63|112.83|114.61|112.81|9
1655431920000|2022-06-17 02:12:00|114.61|112.81|114.63|112.83|114.63|112.83|114.61|112.81|7
1655431930000|2022-06-17 02:12:10|114.62|112.82|114.55|112.75|114.62|112.82|114.55|112.75|7
1655431940000|2022-06-17 02:12:20|114.54|112.74|114.45|112.65|114.54|112.74|114.41|112.61|9
1655431950000|2022-06-17 02:12:30|114.49|112.69|114.51|112.71|114.51|112.71|114.47|112.67|10
1655431960000|2022-06-17 02:12:40|114.53|112.73|114.58|112.78|114.6|112.8|114.52|112.72|13
1655431970000|2022-06-17 02:12:50|114.59|112.79|114.61|112.81|114.61|112.81|114.58|112.78|7
1655431980000|2022-06-17 02:13:00|114.62|112.82|114.72|112.92|114.73|112.93|114.62|112.82|12
1655431990000|2022-06-17 02:13:10|114.71|112.91|114.69|112.89|114.73|112.93|114.69|112.89|11
1655432000000|2022-06-17 02:13:20|114.68|112.88|114.6|112.8|114.68|112.88|114.6|112.8|8
1655432010000|2022-06-17 02:13:30|114.59|112.79|114.6|112.8|114.62|112.82|114.59|112.79|12
1655432020000|2022-06-17 02:13:40|114.61|112.81|114.62|112.82|114.63|112.83|114.61|112.81|8
1655432030000|2022-06-17 02:13:50|114.63|112.83|114.67|112.87|114.67|112.87|114.62|112.82|7
1655432040000|2022-06-17 02:14:00|114.68|112.88|114.78|112.98|114.8|113|114.67|112.87|15
1655432050000|2022-06-17 02:14:10|114.75|112.95|114.76|112.96|114.78|112.98|114.75|112.95|17
1655432060000|2022-06-17 02:14:20|114.77|112.97|114.84|113.04|114.84|113.04|114.77|112.97|6
1655432070000|2022-06-17 02:14:30|114.83|113.03|114.69|112.89|114.83|113.03|114.68|112.88|12
1655432080000|2022-06-17 02:14:40|114.68|112.88|114.79|112.99|114.79|112.99|114.68|112.88|13
1655432090000|2022-06-17 02:14:50|114.8|113|114.8|113|114.8|113|114.8|113|1
1655432100000|2022-06-17 02:15:00|114.81|113.01|114.75|112.95|114.86|113.06|114.75|112.95|14
1655432110000|2022-06-17 02:15:10|114.76|112.96|114.71|112.91|114.79|112.99|114.7|112.9|18
1655432120000|2022-06-17 02:15:20|114.7|112.9|114.66|112.86|114.7|112.9|114.64|112.84|19
1655432130000|2022-06-17 02:15:30|114.65|112.85|114.61|112.81|114.65|112.85|114.59|112.79|9
1655432140000|2022-06-17 02:15:40|114.6|112.8|114.47|112.67|114.62|112.82|114.47|112.67|14
1655432150000|2022-06-17 02:15:50|114.51|112.71|114.47|112.67|114.51|112.71|114.47|112.67|11
1655432160000|2022-06-17 02:16:00|114.45|112.65|114.47|112.67|114.47|112.67|114.45|112.65|12
1655432170000|2022-06-17 02:16:10|114.46|112.66|114.57|112.77|114.57|112.77|114.46|112.66|14
1655432180000|2022-06-17 02:16:20|114.6|112.8|114.52|112.72|114.6|112.8|114.52|112.72|11
1655432190000|2022-06-17 02:16:30|114.53|112.73|114.45|112.65|114.53|112.73|114.45|112.65|16
1655432200000|2022-06-17 02:16:40|114.44|112.64|114.37|112.57|114.44|112.64|114.37|112.57|14
1655432210000|2022-06-17 02:16:50|114.36|112.56|114.36|112.56|114.38|112.58|114.35|112.55|7
1655432220000|2022-06-17 02:17:00|114.35|112.55|114.5|112.7|114.5|112.7|114.35|112.55|15
1655432230000|2022-06-17 02:17:10|114.49|112.69|114.42|112.62|114.49|112.69|114.42|112.62|7
1655432240000|2022-06-17 02:17:20|114.43|112.63|114.42|112.62|114.43|112.63|114.42|112.62|2
1655432250000|2022-06-17 02:17:30|114.41|112.61|114.41|112.61|114.42|112.62|114.41|112.61|5
1655432260000|2022-06-17 02:17:40|114.42|112.62|114.43|112.63|114.43|112.63|114.41|112.61|8
1655432270000|2022-06-17 02:17:50|114.42|112.62|114.39|112.59|114.42|112.62|114.39|112.59|3
1655432280000|2022-06-17 02:18:00|114.38|112.58|114.4|112.6|114.42|112.62|114.37|112.57|13
1655432290000|2022-06-17 02:18:10|114.41|112.61|114.41|112.61|114.41|112.61|114.4|112.6|11
1655432300000|2022-06-17 02:18:20|114.4|112.6|114.21|112.41|114.4|112.6|114.2|112.4|17
1655432310000|2022-06-17 02:18:30|114.2|112.4|114.21|112.41|114.21|112.41|114.19|112.39|8
1655432320000|2022-06-17 02:18:40|114.2|112.4|114.28|112.48|114.29|112.49|114.17|112.37|17
1655432330000|2022-06-17 02:18:50|114.29|112.49|114.26|112.46|114.29|112.49|114.23|112.43|13
1655432340000|2022-06-17 02:19:00|114.25|112.45|114.28|112.48|114.28|112.48|114.22|112.42|13
1655432350000|2022-06-17 02:19:10|114.29|112.49|114.43|112.63|114.43|112.63|114.28|112.48|13
1655432360000|2022-06-17 02:19:20|114.44|112.64|114.44|112.64|114.46|112.66|114.43|112.63|10
1655432370000|2022-06-17 02:19:30|114.43|112.63|114.4|112.6|114.44|112.64|114.39|112.59|8
1655432380000|2022-06-17 02:19:40|114.42|112.62|114.38|112.58|114.45|112.65|114.38|112.58|8
1655432390000|2022-06-17 02:19:50|114.36|112.56|114.32|112.52|114.36|112.56|114.28|112.48|13
1655432400000|2022-06-17 02:20:00|114.33|112.53|114.41|112.61|114.42|112.62|114.32|112.52|13
1655432410000|2022-06-17 02:20:10|114.42|112.62|114.45|112.65|114.46|112.66|114.42|112.62|9
1655432420000|2022-06-17 02:20:20|114.44|112.64|114.34|112.54|114.44|112.64|114.33|112.53|12
1655432430000|2022-06-17 02:20:30|114.33|112.53|114.22|112.42|114.34|112.54|114.22|112.42|12
1655432440000|2022-06-17 02:20:40|114.2|112.4|114.2|112.4|114.27|112.47|114.2|112.4|13
1655432450000|2022-06-17 02:20:50|114.19|112.39|114.07|112.27|114.19|112.39|114.07|112.27|15
1655432460000|2022-06-17 02:21:00|114.09|112.29|114.13|112.33|114.13|112.33|114.07|112.27|18
1655432470000|2022-06-17 02:21:10|114.12|112.32|114.19|112.39|114.19|112.39|114.11|112.31|7
1655432480000|2022-06-17 02:21:20|114.2|112.4|114.19|112.39|114.23|112.43|114.18|112.38|13
1655432490000|2022-06-17 02:21:30|114.2|112.4|114.24|112.44|114.24|112.44|114.19|112.39|8
1655432500000|2022-06-17 02:21:40|114.21|112.41|114.1|112.3|114.24|112.44|114.1|112.3|12
1655432510000|2022-06-17 02:21:50|114.09|112.29|114.1|112.3|114.11|112.31|114.09|112.29|10
1655432520000|2022-06-17 02:22:00|114.09|112.29|114.13|112.33|114.15|112.35|114.09|112.29|10
1655432530000|2022-06-17 02:22:10|114.14|112.34|114.12|112.32|114.14|112.34|114.09|112.29|11
1655432540000|2022-06-17 02:22:20|114.11|112.31|114.09|112.29|114.11|112.31|114.09|112.29|3
1655432550000|2022-06-17 02:22:30|114.1|112.3|114.08|112.28|114.11|112.31|114.08|112.28|11
1655432560000|2022-06-17 02:22:40|114.09|112.29|114.07|112.27|114.1|112.3|114.07|112.27|8
1655432570000|2022-06-17 02:22:50|114.02|112.22|113.99|112.19|114.02|112.22|113.98|112.18|9
1655432580000|2022-06-17 02:23:00|114|112.2|114.02|112.22|114.02|112.22|113.99|112.19|7
1655432590000|2022-06-17 02:23:10|114.01|112.21|114.02|112.22|114.08|112.28|114.01|112.21|13
1655432600000|2022-06-17 02:23:20|114|112.2|113.98|112.18|114|112.2|113.98|112.18|5
1655432610000|2022-06-17 02:23:30|113.97|112.17|113.97|112.17|113.97|112.17|113.97|112.17|1
1655432620000|2022-06-17 02:23:40|113.96|112.16|113.88|112.08|113.96|112.16|113.87|112.07|14
1655432630000|2022-06-17 02:23:50|113.89|112.09|113.89|112.09|113.93|112.13|113.89|112.09|13
1655432640000|2022-06-17 02:24:00|113.88|112.08|113.84|112.04|113.89|112.09|113.83|112.03|5
1655432650000|2022-06-17 02:24:10|113.83|112.03|113.96|112.16|114.02|112.22|113.83|112.03|11
1655432660000|2022-06-17 02:24:20|113.97|112.17|113.98|112.18|114|112.2|113.93|112.13|13
1655432670000|2022-06-17 02:24:30|113.99|112.19|113.93|112.13|114|112.2|113.93|112.13|12
1655432680000|2022-06-17 02:24:40|113.92|112.12|113.88|112.08|113.92|112.12|113.88|112.08|7
1655432690000|2022-06-17 02:24:50|113.87|112.07|113.89|112.09|113.89|112.09|113.87|112.07|3
1655432700000|2022-06-17 02:25:00|113.9|112.1|113.92|112.12|113.93|112.13|113.9|112.1|5
1655432720000|2022-06-17 02:25:20|113.93|112.13|113.92|112.12|113.93|112.13|113.92|112.12|4
1655432730000|2022-06-17 02:25:30|113.93|112.13|113.96|112.16|114|112.2|113.93|112.13|5
1655432740000|2022-06-17 02:25:40|113.95|112.15|113.97|112.17|113.98|112.18|113.95|112.15|5
1655432750000|2022-06-17 02:25:50|113.96|112.16|113.94|112.14|113.96|112.16|113.93|112.13|11
1655432760000|2022-06-17 02:26:00|113.93|112.13|113.97|112.17|113.98|112.18|113.93|112.13|9
1655432770000|2022-06-17 02:26:10|113.98|112.18|113.94|112.14|113.98|112.18|113.92|112.12|7
1655432780000|2022-06-17 02:26:20|113.93|112.13|113.98|112.18|113.98|112.18|113.93|112.13|6
1655432790000|2022-06-17 02:26:30|114|112.2|114.05|112.25|114.05|112.25|114|112.2|6
1655432800000|2022-06-17 02:26:40|114.06|112.26|114.08|112.28|114.08|112.28|114.06|112.26|5
1655432810000|2022-06-17 02:26:50|114.07|112.27|114.02|112.22|114.07|112.27|114|112.2|15
1655432820000|2022-06-17 02:27:00|114.01|112.21|114.01|112.21|114.07|112.27|114|112.2|14
1655432830000|2022-06-17 02:27:10|114.02|112.22|114.03|112.23|114.03|112.23|114.02|112.22|6
1655432840000|2022-06-17 02:27:20|114.02|112.22|114.02|112.22|114.02|112.22|114.01|112.21|5
1655432850000|2022-06-17 02:27:30|114.03|112.23|114.04|112.24|114.06|112.26|114.03|112.23|8
1655432860000|2022-06-17 02:27:40|114.02|112.22|113.92|112.12|114.02|112.22|113.92|112.12|6
1655432870000|2022-06-17 02:27:50|113.93|112.13|113.93|112.13|113.93|112.13|113.93|112.13|1
1655432880000|2022-06-17 02:28:00|113.92|112.12|113.94|112.14|113.98|112.18|113.92|112.12|5
1655432890000|2022-06-17 02:28:10|113.95|112.15|114.01|112.21|114.01|112.21|113.94|112.14|8
1655432900000|2022-06-17 02:28:20|114|112.2|113.92|112.12|114.02|112.22|113.92|112.12|12
1655432910000|2022-06-17 02:28:30|113.93|112.13|113.89|112.09|113.93|112.13|113.89|112.09|6
1655432920000|2022-06-17 02:28:40|113.9|112.1|113.93|112.13|113.93|112.13|113.89|112.09|6
1655432930000|2022-06-17 02:28:50|113.94|112.14|113.96|112.16|113.97|112.17|113.93|112.13|5
1655432940000|2022-06-17 02:29:00|113.94|112.14|113.94|112.14|113.94|112.14|113.93|112.13|3
1655432950000|2022-06-17 02:29:10|113.95|112.15|113.97|112.17|113.97|112.17|113.95|112.15|5
1655432960000|2022-06-17 02:29:20|113.98|112.18|114.01|112.21|114.04|112.24|113.98|112.18|7
1655432970000|2022-06-17 02:29:30|114.02|112.22|114.03|112.23|114.04|112.24|114.02|112.22|4
1655432980000|2022-06-17 02:29:40|114.02|112.22|113.98|112.18|114.02|112.22|113.97|112.17|7
1655432990000|2022-06-17 02:29:50|113.97|112.17|114|112.2|114|112.2|113.97|112.17|5
1655433000000|2022-06-17 02:30:00|113.98|112.18|113.96|112.16|114|112.2|113.96|112.16|9
1655433010000|2022-06-17 02:30:10|113.97|112.17|114|112.2|114|112.2|113.96|112.16|6
1655433020000|2022-06-17 02:30:20|113.99|112.19|114.05|112.25|114.07|112.27|113.99|112.19|15
1655433030000|2022-06-17 02:30:30|114.06|112.26|114|112.2|114.07|112.27|113.98|112.18|11
1655433040000|2022-06-17 02:30:40|113.98|112.18|113.97|112.17|113.98|112.18|113.97|112.17|2
1655433050000|2022-06-17 02:30:50|113.98|112.18|113.99|112.19|113.99|112.19|113.98|112.18|2
1655433060000|2022-06-17 02:31:00|113.98|112.18|113.97|112.17|113.98|112.18|113.95|112.15|9
1655433070000|2022-06-17 02:31:10|113.95|112.15|113.97|112.17|113.97|112.17|113.94|112.14|9
1655433080000|2022-06-17 02:31:20|113.98|112.18|114.04|112.24|114.04|112.24|113.98|112.18|4
1655433090000|2022-06-17 02:31:30|114.01|112.21|114.03|112.23|114.03|112.23|114.01|112.21|15
1655433100000|2022-06-17 02:31:40|114.02|112.22|114.06|112.26|114.06|112.26|114.01|112.21|11
1655433110000|2022-06-17 02:31:50|114.07|112.27|114.03|112.23|114.08|112.28|114.02|112.22|13
1655433120000|2022-06-17 02:32:00|114.02|112.22|113.97|112.17|114.12|112.32|113.97|112.17|21
1655433130000|2022-06-17 02:32:10|113.96|112.16|113.98|112.18|114.02|112.22|113.95|112.15|11
1655433140000|2022-06-17 02:32:20|113.99|112.19|113.97|112.17|113.99|112.19|113.97|112.17|3
1655433150000|2022-06-17 02:32:30|113.98|112.18|113.98|112.18|113.99|112.19|113.97|112.17|5
1655433160000|2022-06-17 02:32:40|113.99|112.19|114.09|112.29|114.1|112.3|113.99|112.19|10
1655433170000|2022-06-17 02:32:50|114.07|112.27|114.06|112.26|114.09|112.29|114.05|112.25|11
1655433180000|2022-06-17 02:33:00|114.05|112.25|114.06|112.26|114.07|112.27|114.05|112.25|8
1655433190000|2022-06-17 02:33:10|114.07|112.27|114.1|112.3|114.1|112.3|114.07|112.27|3
1655433200000|2022-06-17 02:33:20|114.11|112.31|114.18|112.38|114.23|112.43|114.11|112.31|13
1655433210000|2022-06-17 02:33:30|114.19|112.39|114.11|112.31|114.19|112.39|114.11|112.31|9
1655433220000|2022-06-17 02:33:40|114.1|112.3|113.96|112.16|114.1|112.3|113.94|112.14|24
1655433230000|2022-06-17 02:33:50|113.95|112.15|113.91|112.11|113.96|112.16|113.91|112.11|10
1655433240000|2022-06-17 02:34:00|113.92|112.12|114|112.2|114|112.2|113.91|112.11|13
1655433250000|2022-06-17 02:34:10|113.99|112.19|113.99|112.19|113.99|112.19|113.98|112.18|3
1655433260000|2022-06-17 02:34:20|114|112.2|114.01|112.21|114.02|112.22|114|112.2|15
1655433270000|2022-06-17 02:34:30|114|112.2|114.01|112.21|114.02|112.22|114|112.2|12
1655433280000|2022-06-17 02:34:40|114|112.2|114|112.2|114.01|112.21|114|112.2|3
1655433290000|2022-06-17 02:34:50|113.99|112.19|113.94|112.14|113.99|112.19|113.93|112.13|9
1655433300000|2022-06-17 02:35:00|113.95|112.15|113.92|112.12|113.95|112.15|113.92|112.12|8
1655433310000|2022-06-17 02:35:10|113.94|112.14|113.96|112.16|113.97|112.17|113.93|112.13|6
1655433320000|2022-06-17 02:35:20|113.97|112.17|114|112.2|114.01|112.21|113.96|112.16|8
1655433330000|2022-06-17 02:35:30|114.01|112.21|114.02|112.22|114.03|112.23|114|112.2|10
1655433340000|2022-06-17 02:35:40|114.03|112.23|114.01|112.21|114.03|112.23|114.01|112.21|7
1655433350000|2022-06-17 02:35:50|114.02|112.22|114.01|112.21|114.02|112.22|114|112.2|8
1655433360000|2022-06-17 02:36:00|114|112.2|113.98|112.18|114.01|112.21|113.98|112.18|6
1655433370000|2022-06-17 02:36:10|113.96|112.16|113.88|112.08|113.96|112.16|113.87|112.07|8
1655433380000|2022-06-17 02:36:20|113.86|112.06|113.81|112.01|113.88|112.08|113.81|112.01|6
1655433390000|2022-06-17 02:36:30|113.82|112.02|113.81|112.01|113.83|112.03|113.81|112.01|4
1655433400000|2022-06-17 02:36:40|113.8|112|113.8|112|113.8|112|113.8|112|1
1655433410000|2022-06-17 02:36:50|113.78|111.98|113.76|111.96|113.78|111.98|113.7|111.9|14
1655433420000|2022-06-17 02:37:00|113.78|111.98|113.67|111.87|113.78|111.98|113.67|111.87|9
1655433430000|2022-06-17 02:37:10|113.63|111.83|113.53|111.73|113.63|111.83|113.52|111.72|17
1655433440000|2022-06-17 02:37:20|113.52|111.72|113.53|111.73|113.58|111.78|113.52|111.72|13
1655433450000|2022-06-17 02:37:30|113.52|111.72|113.46|111.66|113.56|111.76|113.43|111.63|19
1655433460000|2022-06-17 02:37:40|113.44|111.64|113.52|111.72|113.53|111.73|113.43|111.63|16
1655433470000|2022-06-17 02:37:50|113.51|111.71|113.62|111.82|113.68|111.88|113.51|111.71|24
1655433480000|2022-06-17 02:38:00|113.61|111.81|113.61|111.81|113.61|111.81|113.56|111.76|11
1655433490000|2022-06-17 02:38:10|113.6|111.8|113.58|111.78|113.6|111.8|113.52|111.72|11
1655433500000|2022-06-17 02:38:20|113.57|111.77|113.57|111.77|113.58|111.78|113.53|111.73|12
1655433510000|2022-06-17 02:38:30|113.59|111.79|113.53|111.73|113.6|111.8|113.53|111.73|16
1655433520000|2022-06-17 02:38:40|113.55|111.75|113.61|111.81|113.62|111.82|113.55|111.75|12
1655433530000|2022-06-17 02:38:50|113.6|111.8|113.61|111.81|113.61|111.81|113.6|111.8|4
1655433540000|2022-06-17 02:39:00|113.62|111.82|113.65|111.85|113.66|111.86|113.62|111.82|9
1655433550000|2022-06-17 02:39:10|113.66|111.86|113.58|111.78|113.66|111.86|113.58|111.78|10
1655433560000|2022-06-17 02:39:20|113.57|111.77|113.58|111.78|113.58|111.78|113.5|111.7|16
1655433570000|2022-06-17 02:39:30|113.57|111.77|113.3|111.5|113.57|111.77|113.3|111.5|21
1655433580000|2022-06-17 02:39:40|113.32|111.52|113.32|111.52|113.32|111.52|113.22|111.42|22
1655433590000|2022-06-17 02:39:50|113.3|111.5|113.33|111.53|113.37|111.57|113.3|111.5|18
1655433600000|2022-06-17 02:40:00|113.31|111.51|113.28|111.48|113.31|111.51|113.17|111.37|23
1655433610000|2022-06-17 02:40:10|113.27|111.47|113.19|111.39|113.29|111.49|113.19|111.39|19
1655433620000|2022-06-17 02:40:20|113.18|111.38|113.18|111.38|113.22|111.42|113.16|111.36|21
1655433630000|2022-06-17 02:40:30|113.17|111.37|113.14|111.34|113.17|111.37|113.14|111.34|12
1655433640000|2022-06-17 02:40:40|113.13|111.33|113.2|111.4|113.2|111.4|113.13|111.33|18
1655433650000|2022-06-17 02:40:50|113.21|111.41|113.28|111.48|113.29|111.49|113.21|111.41|12
1655433660000|2022-06-17 02:41:00|113.29|111.49|113.29|111.49|113.3|111.5|113.29|111.49|3
1655433670000|2022-06-17 02:41:10|113.28|111.48|113.1|111.3|113.28|111.48|113.1|111.3|18
1655433680000|2022-06-17 02:41:20|113.12|111.32|113.16|111.36|113.17|111.37|113.04|111.24|23
1655433690000|2022-06-17 02:41:30|113.15|111.35|113.09|111.29|113.15|111.35|113.05|111.25|15
1655433700000|2022-06-17 02:41:40|113.08|111.28|113.07|111.27|113.1|111.3|113.04|111.24|12
1655433710000|2022-06-17 02:41:50|113.08|111.28|113.25|111.45|113.26|111.46|113.08|111.28|14
1655433720000|2022-06-17 02:42:00|113.24|111.44|113.17|111.37|113.25|111.45|113.17|111.37|19
1655433730000|2022-06-17 02:42:10|113.15|111.35|113.3|111.5|113.3|111.5|113.15|111.35|22
1655433740000|2022-06-17 02:42:20|113.29|111.49|113.52|111.72|113.52|111.72|113.29|111.49|17
1655433750000|2022-06-17 02:42:30|113.51|111.71|113.55|111.75|113.56|111.76|113.51|111.71|5
1655433760000|2022-06-17 02:42:40|113.56|111.76|113.76|111.96|113.76|111.96|113.56|111.76|7
1655433770000|2022-06-17 02:42:50|113.77|111.97|113.92|112.12|113.92|112.12|113.77|111.97|16
1655433780000|2022-06-17 02:43:00|113.93|112.13|113.91|112.11|114.06|112.26|113.82|112.02|24
1655433790000|2022-06-17 02:43:10|113.89|112.09|114.12|112.32|114.12|112.32|113.84|112.04|29
1655433800000|2022-06-17 02:43:20|114.13|112.33|114.13|112.33|114.14|112.34|114.09|112.29|18
1655433810000|2022-06-17 02:43:30|114.14|112.34|114.3|112.5|114.3|112.5|114.11|112.31|16
1655433820000|2022-06-17 02:43:40|114.31|112.51|114.1|112.3|114.34|112.54|114.1|112.3|26
1655433830000|2022-06-17 02:43:50|114.09|112.29|113.98|112.18|114.1|112.3|113.94|112.14|20
1655433840000|2022-06-17 02:44:00|114|112.2|114.09|112.29|114.1|112.3|113.97|112.17|19
1655433850000|2022-06-17 02:44:10|114.08|112.28|114.21|112.41|114.25|112.45|114.06|112.26|26
1655433860000|2022-06-17 02:44:20|114.2|112.4|114.12|112.32|114.22|112.42|114.11|112.31|18
1655433870000|2022-06-17 02:44:30|114.09|112.29|114.12|112.32|114.13|112.33|114.05|112.25|17
1655433880000|2022-06-17 02:44:40|114.11|112.31|114.21|112.41|114.24|112.44|114.11|112.31|14
1655433890000|2022-06-17 02:44:50|114.19|112.39|114.2|112.4|114.22|112.42|114.18|112.38|14
1655433900000|2022-06-17 02:45:00|114.19|112.39|114.25|112.45|114.25|112.45|114.15|112.35|17
1655433910000|2022-06-17 02:45:10|114.26|112.46|114.45|112.65|114.51|112.71|114.26|112.46|23
1655433920000|2022-06-17 02:45:20|114.46|112.66|114.27|112.47|114.47|112.67|114.25|112.45|23
1655433930000|2022-06-17 02:45:30|114.28|112.48|114.32|112.52|114.34|112.54|114.19|112.39|25
1655433940000|2022-06-17 02:45:40|114.31|112.51|114.35|112.55|114.37|112.57|114.27|112.47|16
1655433950000|2022-06-17 02:45:50|114.34|112.54|114.5|112.7|114.5|112.7|114.34|112.54|21
1655433960000|2022-06-17 02:46:00|114.49|112.69|114.55|112.75|114.55|112.75|114.49|112.69|17
1655433970000|2022-06-17 02:46:10|114.56|112.76|114.43|112.63|114.57|112.77|114.43|112.63|16
1655433980000|2022-06-17 02:46:20|114.44|112.64|114.41|112.61|114.45|112.65|114.4|112.6|14
1655433990000|2022-06-17 02:46:30|114.42|112.62|114.38|112.58|114.42|112.62|114.38|112.58|8
1655434000000|2022-06-17 02:46:40|114.36|112.56|114.35|112.55|114.36|112.56|114.32|112.52|13
1655434010000|2022-06-17 02:46:50|114.34|112.54|114.3|112.5|114.35|112.55|114.3|112.5|9
1655434020000|2022-06-17 02:47:00|114.29|112.49|114.28|112.48|114.3|112.5|114.26|112.46|8
1655434030000|2022-06-17 02:47:10|114.29|112.49|114.32|112.52|114.34|112.54|114.29|112.49|14
1655434040000|2022-06-17 02:47:20|114.35|112.55|114.35|112.55|114.36|112.56|114.34|112.54|7
1655434050000|2022-06-17 02:47:30|114.34|112.54|114.34|112.54|114.36|112.56|114.34|112.54|13
1655434060000|2022-06-17 02:47:40|114.3|112.5|114.29|112.49|114.31|112.51|114.28|112.48|6
1655434070000|2022-06-17 02:47:50|114.28|112.48|114.3|112.5|114.31|112.51|114.28|112.48|8
1655434080000|2022-06-17 02:48:00|114.29|112.49|114.34|112.54|114.35|112.55|114.29|112.49|8
1655434090000|2022-06-17 02:48:10|114.35|112.55|114.35|112.55|114.35|112.55|114.34|112.54|3
1655434100000|2022-06-17 02:48:20|114.34|112.54|114.25|112.45|114.34|112.54|114.25|112.45|18
1655434110000|2022-06-17 02:48:30|114.24|112.44|114.13|112.33|114.25|112.45|114.13|112.33|6
1655434120000|2022-06-17 02:48:40|114.11|112.31|113.9|112.1|114.11|112.31|113.89|112.09|19
1655434130000|2022-06-17 02:48:50|113.89|112.09|113.81|112.01|113.89|112.09|113.81|112.01|8
1655434140000|2022-06-17 02:49:00|113.8|112|113.71|111.91|113.8|112|113.69|111.89|19
1655434150000|2022-06-17 02:49:10|113.7|111.9|113.74|111.94|113.76|111.96|113.69|111.89|15
1655434160000|2022-06-17 02:49:20|113.73|111.93|113.74|111.94|113.78|111.98|113.72|111.92|16
1655434170000|2022-06-17 02:49:30|113.73|111.93|113.64|111.84|113.74|111.94|113.64|111.84|13
1655434180000|2022-06-17 02:49:40|113.65|111.85|113.74|111.94|113.81|112.01|113.61|111.81|21
1655434190000|2022-06-17 02:49:50|113.75|111.95|113.75|111.95|113.75|111.95|113.73|111.93|9
1655434200000|2022-06-17 02:50:00|113.76|111.96|113.9|112.1|113.94|112.14|113.72|111.92|18
1655434210000|2022-06-17 02:50:10|113.91|112.11|114.1|112.3|114.1|112.3|113.91|112.11|12
1655434220000|2022-06-17 02:50:20|114.11|112.31|114.11|112.31|114.12|112.32|114.06|112.26|15
1655434230000|2022-06-17 02:50:30|114.12|112.32|114.22|112.42|114.26|112.46|114.12|112.32|14
1655434240000|2022-06-17 02:50:40|114.2|112.4|114.25|112.45|114.26|112.46|114.19|112.39|16
1655434250000|2022-06-17 02:50:50|114.26|112.46|114.27|112.47|114.27|112.47|114.26|112.46|2
1655434260000|2022-06-17 02:51:00|114.28|112.48|114.3|112.5|114.33|112.53|114.28|112.48|12
1655434270000|2022-06-17 02:51:10|114.29|112.49|114.28|112.48|114.3|112.5|114.28|112.48|10
1655434280000|2022-06-17 02:51:20|114.29|112.49|114.18|112.38|114.29|112.49|114.16|112.36|20
1655434290000|2022-06-17 02:51:30|114.19|112.39|114.26|112.46|114.27|112.47|114.19|112.39|12
1655434300000|2022-06-17 02:51:40|114.24|112.44|114.13|112.33|114.24|112.44|114.13|112.33|12
1655434310000|2022-06-17 02:51:50|114.14|112.34|114.09|112.29|114.15|112.35|114.09|112.29|11
1655434320000|2022-06-17 02:52:00|114.08|112.28|114.05|112.25|114.08|112.28|113.98|112.18|17
1655434330000|2022-06-17 02:52:10|114.04|112.24|114.11|112.31|114.11|112.31|114.01|112.21|13
1655434340000|2022-06-17 02:52:20|114.13|112.33|114.1|112.3|114.15|112.35|114.09|112.29|17
1655434350000|2022-06-17 02:52:30|114.13|112.33|114.16|112.36|114.16|112.36|114.09|112.29|13
1655434360000|2022-06-17 02:52:40|114.18|112.38|114.17|112.37|114.19|112.39|114.17|112.37|4
1655434370000|2022-06-17 02:52:50|114.16|112.36|114.16|112.36|114.17|112.37|114.16|112.36|9
1655434380000|2022-06-17 02:53:00|114.15|112.35|114.02|112.22|114.15|112.35|114.02|112.22|9
1655434390000|2022-06-17 02:53:10|114.03|112.23|114.05|112.25|114.08|112.28|114.02|112.22|12
1655434400000|2022-06-17 02:53:20|114.06|112.26|114.06|112.26|114.06|112.26|114.05|112.25|3
1655434410000|2022-06-17 02:53:30|114.07|112.27|114.06|112.26|114.07|112.27|114.02|112.22|15
1655434420000|2022-06-17 02:53:40|114.07|112.27|114.12|112.32|114.13|112.33|114.06|112.26|8
1655434430000|2022-06-17 02:53:50|114.1|112.3|114.05|112.25|114.11|112.31|114.05|112.25|8
1655434440000|2022-06-17 02:54:00|114.06|112.26|114.04|112.24|114.06|112.26|114|112.2|9
1655434450000|2022-06-17 02:54:10|114.02|112.22|113.92|112.12|114.02|112.22|113.92|112.12|11
1655434460000|2022-06-17 02:54:20|113.93|112.13|113.8|112|113.93|112.13|113.8|112|18
1655434470000|2022-06-17 02:54:30|113.74|111.94|113.92|112.12|113.94|112.14|113.74|111.94|16
1655434480000|2022-06-17 02:54:40|113.86|112.06|113.9|112.1|113.91|112.11|113.83|112.03|19
1655434490000|2022-06-17 02:54:50|113.89|112.09|113.83|112.03|113.9|112.1|113.8|112|11
1655434500000|2022-06-17 02:55:00|113.82|112.02|113.83|112.03|113.83|112.03|113.7|111.9|22
1655434510000|2022-06-17 02:55:10|113.84|112.04|113.81|112.01|113.87|112.07|113.81|112.01|12
1655434520000|2022-06-17 02:55:20|113.82|112.02|113.67|111.87|113.84|112.04|113.67|111.87|17
1655434530000|2022-06-17 02:55:30|113.66|111.86|113.74|111.94|113.75|111.95|113.66|111.86|16
1655434540000|2022-06-17 02:55:40|113.73|111.93|113.8|112|113.86|112.06|113.73|111.93|15
1655434550000|2022-06-17 02:55:50|113.77|111.97|113.69|111.89|113.79|111.99|113.69|111.89|14
1655434560000|2022-06-17 02:56:00|113.68|111.88|113.95|112.15|113.96|112.16|113.68|111.88|18
1655434570000|2022-06-17 02:56:10|113.96|112.16|113.93|112.13|113.97|112.17|113.89|112.09|16
1655434580000|2022-06-17 02:56:20|113.92|112.12|113.92|112.12|113.93|112.13|113.91|112.11|16
1655434590000|2022-06-17 02:56:30|113.9|112.1|113.76|111.96|113.9|112.1|113.76|111.96|23
1655434600000|2022-06-17 02:56:40|113.75|111.95|113.82|112.02|113.84|112.04|113.74|111.94|15
1655434610000|2022-06-17 02:56:50|113.83|112.03|113.77|111.97|113.83|112.03|113.77|111.97|7
1655434620000|2022-06-17 02:57:00|113.76|111.96|113.75|111.95|113.78|111.98|113.71|111.91|13
1655434630000|2022-06-17 02:57:10|113.74|111.94|113.48|111.68|113.74|111.94|113.48|111.68|22
1655434640000|2022-06-17 02:57:20|113.5|111.7|113.45|111.65|113.5|111.7|113.36|111.56|17
1655434650000|2022-06-17 02:57:30|113.46|111.66|113.71|111.91|113.71|111.91|113.46|111.66|13
1655434660000|2022-06-17 02:57:40|113.72|111.92|113.6|111.8|113.83|112.03|113.6|111.8|17
1655434670000|2022-06-17 02:57:50|113.57|111.77|113.57|111.77|113.61|111.81|113.53|111.73|16
1655434680000|2022-06-17 02:58:00|113.58|111.78|113.61|111.81|113.61|111.81|113.51|111.71|23
1655434690000|2022-06-17 02:58:10|113.6|111.8|113.7|111.9|113.7|111.9|113.6|111.8|17
1655434700000|2022-06-17 02:58:20|113.71|111.91|113.71|111.91|113.78|111.98|113.71|111.91|15
1655434710000|2022-06-17 02:58:30|113.72|111.92|113.69|111.89|113.73|111.93|113.68|111.88|12
1655434720000|2022-06-17 02:58:40|113.68|111.88|113.58|111.78|113.69|111.89|113.57|111.77|13
1655434730000|2022-06-17 02:58:50|113.56|111.76|113.61|111.81|113.61|111.81|113.56|111.76|10
1655434740000|2022-06-17 02:59:00|113.62|111.82|113.64|111.84|113.64|111.84|113.62|111.82|5
1655434750000|2022-06-17 02:59:10|113.63|111.83|113.64|111.84|113.64|111.84|113.62|111.82|8
1655434760000|2022-06-17 02:59:20|113.63|111.83|113.65|111.85|113.66|111.86|113.63|111.83|7
1655434770000|2022-06-17 02:59:30|113.64|111.84|113.65|111.85|113.66|111.86|113.63|111.83|10
1655434780000|2022-06-17 02:59:40|113.66|111.86|113.66|111.86|113.67|111.87|113.64|111.84|11
1655434790000|2022-06-17 02:59:50|113.65|111.85|113.58|111.78|113.65|111.85|113.55|111.75|8
1655434800000|2022-06-17 03:00:00|113.55|111.75|113.66|111.86|113.66|111.86|113.55|111.75|17
1655434810000|2022-06-17 03:00:10|113.67|111.87|113.66|111.86|113.81|112.01|113.63|111.83|26
1655434820000|2022-06-17 03:00:20|113.64|111.84|113.71|111.91|113.73|111.93|113.63|111.83|16
1655434830000|2022-06-17 03:00:30|113.7|111.9|113.68|111.88|113.7|111.9|113.62|111.82|12
1655434840000|2022-06-17 03:00:40|113.67|111.87|113.62|111.82|113.67|111.87|113.57|111.77|15
1655434850000|2022-06-17 03:00:50|113.64|111.84|113.6|111.8|113.64|111.84|113.58|111.78|12
1655434860000|2022-06-17 03:01:00|113.61|111.81|113.64|111.84|113.69|111.89|113.6|111.8|19
1655434870000|2022-06-17 03:01:10|113.65|111.85|113.69|111.89|113.7|111.9|113.65|111.85|13
1655434880000|2022-06-17 03:01:20|113.68|111.88|113.62|111.82|113.68|111.88|113.6|111.8|17
1655434890000|2022-06-17 03:01:30|113.63|111.83|113.62|111.82|113.63|111.83|113.55|111.75|18
1655434900000|2022-06-17 03:01:40|113.63|111.83|113.71|111.91|113.71|111.91|113.63|111.83|5
1655434910000|2022-06-17 03:01:50|113.7|111.9|113.71|111.91|113.71|111.91|113.67|111.87|7
1655434920000|2022-06-17 03:02:00|113.7|111.9|113.64|111.84|113.7|111.9|113.64|111.84|10
1655434930000|2022-06-17 03:02:10|113.65|111.85|113.61|111.81|113.67|111.87|113.61|111.81|11
1655434940000|2022-06-17 03:02:20|113.59|111.79|113.56|111.76|113.59|111.79|113.53|111.73|14
1655434950000|2022-06-17 03:02:30|113.55|111.75|113.49|111.69|113.55|111.75|113.48|111.68|11
1655434960000|2022-06-17 03:02:40|113.5|111.7|113.53|111.73|113.64|111.84|113.5|111.7|22
1655434970000|2022-06-17 03:02:50|113.52|111.72|113.48|111.68|113.54|111.74|113.45|111.65|15
1655434980000|2022-06-17 03:03:00|113.47|111.67|113.6|111.8|113.6|111.8|113.41|111.61|24
1655434990000|2022-06-17 03:03:10|113.58|111.78|113.63|111.83|113.64|111.84|113.56|111.76|16
1655435000000|2022-06-17 03:03:20|113.64|111.84|113.65|111.85|113.7|111.9|113.64|111.84|16
1655435010000|2022-06-17 03:03:30|113.64|111.84|113.67|111.87|113.67|111.87|113.61|111.81|13
1655435020000|2022-06-17 03:03:40|113.68|111.88|113.63|111.83|113.7|111.9|113.63|111.83|7
1655435030000|2022-06-17 03:03:50|113.64|111.84|113.7|111.9|113.7|111.9|113.64|111.84|7
1655435040000|2022-06-17 03:04:00|113.72|111.92|113.78|111.98|113.78|111.98|113.71|111.91|6
1655435060000|2022-06-17 03:04:20|113.77|111.97|113.78|111.98|113.78|111.98|113.75|111.95|10
1655435070000|2022-06-17 03:04:30|113.81|112.01|113.78|111.98|113.82|112.02|113.78|111.98|9
1655435080000|2022-06-17 03:04:40|113.77|111.97|113.77|111.97|113.78|111.98|113.77|111.97|3
1655435090000|2022-06-17 03:04:50|113.76|111.96|113.75|111.95|113.77|111.97|113.72|111.92|11
1655435100000|2022-06-17 03:05:00|113.73|111.93|113.69|111.89|113.73|111.93|113.66|111.86|15
1655435110000|2022-06-17 03:05:10|113.7|111.9|113.76|111.96|113.76|111.96|113.7|111.9|6
1655435120000|2022-06-17 03:05:20|113.77|111.97|113.78|111.98|113.79|111.99|113.76|111.96|8
1655435130000|2022-06-17 03:05:30|113.76|111.96|113.8|112|113.81|112.01|113.74|111.94|14
1655435140000|2022-06-17 03:05:40|113.79|111.99|113.73|111.93|113.79|111.99|113.71|111.91|6
1655435150000|2022-06-17 03:05:50|113.74|111.94|113.61|111.81|113.76|111.96|113.6|111.8|15
1655435160000|2022-06-17 03:06:00|113.57|111.77|113.61|111.81|113.61|111.81|113.57|111.77|13
1655435170000|2022-06-17 03:06:10|113.62|111.82|113.61|111.81|113.62|111.82|113.61|111.81|2
1655435180000|2022-06-17 03:06:20|113.6|111.8|113.58|111.78|113.6|111.8|113.56|111.76|10
1655435190000|2022-06-17 03:06:30|113.59|111.79|113.7|111.9|113.71|111.91|113.59|111.79|15
1655435200000|2022-06-17 03:06:40|113.71|111.91|113.83|112.03|113.84|112.04|113.7|111.9|14
1655435210000|2022-06-17 03:06:50|113.84|112.04|113.83|112.03|113.84|112.04|113.82|112.02|4
1655435220000|2022-06-17 03:07:00|113.82|112.02|113.81|112.01|113.85|112.05|113.81|112.01|8
1655435230000|2022-06-17 03:07:10|113.82|112.02|113.8|112|113.82|112.02|113.78|111.98|9
1655435240000|2022-06-17 03:07:20|113.81|112.01|113.78|111.98|113.81|112.01|113.77|111.97|5
1655435250000|2022-06-17 03:07:30|113.8|112|113.77|111.97|113.81|112.01|113.77|111.97|7
1655435260000|2022-06-17 03:07:40|113.75|111.95|113.64|111.84|113.75|111.95|113.64|111.84|18
1655435270000|2022-06-17 03:07:50|113.63|111.83|113.59|111.79|113.64|111.84|113.59|111.79|6
1655435280000|2022-06-17 03:08:00|113.57|111.77|113.57|111.77|113.59|111.79|113.56|111.76|12
1655435290000|2022-06-17 03:08:10|113.58|111.78|113.6|111.8|113.61|111.81|113.58|111.78|14
1655435300000|2022-06-17 03:08:20|113.59|111.79|113.61|111.81|113.61|111.81|113.59|111.79|8
1655435310000|2022-06-17 03:08:30|113.6|111.8|113.61|111.81|113.61|111.81|113.6|111.8|2
1655435320000|2022-06-17 03:08:40|113.64|111.84|113.68|111.88|113.68|111.88|113.64|111.84|2
1655435330000|2022-06-17 03:08:50|113.67|111.87|113.65|111.85|113.69|111.89|113.65|111.85|12
1655435340000|2022-06-17 03:09:00|113.63|111.83|113.58|111.78|113.63|111.83|113.58|111.78|6
1655435350000|2022-06-17 03:09:10|113.57|111.77|113.59|111.79|113.59|111.79|113.57|111.77|3
1655435360000|2022-06-17 03:09:20|113.6|111.8|113.65|111.85|113.69|111.89|113.6|111.8|14
1655435370000|2022-06-17 03:09:30|113.63|111.83|113.7|111.9|113.7|111.9|113.63|111.83|7
1655435380000|2022-06-17 03:09:40|113.71|111.91|113.74|111.94|113.76|111.96|113.71|111.91|6
1655435390000|2022-06-17 03:09:50|113.71|111.91|113.62|111.82|113.71|111.91|113.61|111.81|13
1655435400000|2022-06-17 03:10:00|113.61|111.81|113.64|111.84|113.64|111.84|113.59|111.79|13
1655435410000|2022-06-17 03:10:10|113.62|111.82|113.61|111.81|113.62|111.82|113.61|111.81|6
1655435420000|2022-06-17 03:10:20|113.59|111.79|113.69|111.89|113.7|111.9|113.58|111.78|10
1655435430000|2022-06-17 03:10:30|113.68|111.88|113.68|111.88|113.68|111.88|113.68|111.88|1
1655435440000|2022-06-17 03:10:40|113.69|111.89|113.7|111.9|113.7|111.9|113.67|111.87|9
1655435450000|2022-06-17 03:10:50|113.69|111.89|113.72|111.92|113.72|111.92|113.69|111.89|9
1655435460000|2022-06-17 03:11:00|113.71|111.91|113.9|112.1|113.92|112.12|113.71|111.91|12
1655435470000|2022-06-17 03:11:10|113.89|112.09|113.87|112.07|113.89|112.09|113.86|112.06|5
1655435480000|2022-06-17 03:11:20|113.88|112.08|113.86|112.06|113.88|112.08|113.86|112.06|3
1655435490000|2022-06-17 03:11:30|113.85|112.05|113.86|112.06|113.87|112.07|113.83|112.03|5
1655435500000|2022-06-17 03:11:40|113.87|112.07|113.88|112.08|113.88|112.08|113.85|112.05|5
1655435510000|2022-06-17 03:11:50|113.87|112.07|113.89|112.09|113.89|112.09|113.86|112.06|5
1655435520000|2022-06-17 03:12:00|113.88|112.08|113.82|112.02|113.88|112.08|113.82|112.02|8
1655435530000|2022-06-17 03:12:10|113.83|112.03|113.94|112.14|113.94|112.14|113.83|112.03|10
1655435540000|2022-06-17 03:12:20|113.95|112.15|113.91|112.11|113.97|112.17|113.91|112.11|12
1655435550000|2022-06-17 03:12:30|113.9|112.1|113.88|112.08|113.9|112.1|113.87|112.07|5
1655435560000|2022-06-17 03:12:40|113.89|112.09|113.96|112.16|113.99|112.19|113.87|112.07|15
1655435570000|2022-06-17 03:12:50|113.97|112.17|114.11|112.31|114.11|112.31|113.97|112.17|10
1655435580000|2022-06-17 03:13:00|114.13|112.33|114.1|112.3|114.13|112.33|114.09|112.29|6
1655435590000|2022-06-17 03:13:10|114.09|112.29|114.16|112.36|114.16|112.36|114.07|112.27|9
1655435600000|2022-06-17 03:13:20|114.19|112.39|114.21|112.41|114.23|112.43|114.19|112.39|10
1655435610000|2022-06-17 03:13:30|114.22|112.42|114.15|112.35|114.22|112.42|114.15|112.35|10
1655435620000|2022-06-17 03:13:40|114.14|112.34|113.97|112.17|114.14|112.34|113.97|112.17|17
1655435630000|2022-06-17 03:13:50|113.96|112.16|113.94|112.14|113.96|112.16|113.94|112.14|7
1655435640000|2022-06-17 03:14:00|113.96|112.16|114.01|112.21|114.05|112.25|113.96|112.16|10
1655435650000|2022-06-17 03:14:10|114|112.2|114|112.2|114.01|112.21|113.99|112.19|4
1655435660000|2022-06-17 03:14:20|113.99|112.19|113.95|112.15|114|112.2|113.95|112.15|7
1655435670000|2022-06-17 03:14:30|113.96|112.16|113.86|112.06|113.96|112.16|113.75|111.95|13
1655435680000|2022-06-17 03:14:40|113.85|112.05|113.89|112.09|113.89|112.09|113.8|112|15
1655435690000|2022-06-17 03:14:50|113.9|112.1|113.94|112.14|113.95|112.15|113.9|112.1|10
1655435700000|2022-06-17 03:15:00|113.95|112.15|113.96|112.16|113.98|112.18|113.95|112.15|8
1655435710000|2022-06-17 03:15:10|113.95|112.15|113.99|112.19|113.99|112.19|113.9|112.1|14
1655435720000|2022-06-17 03:15:20|113.98|112.18|114.16|112.36|114.16|112.36|113.98|112.18|11
1655435730000|2022-06-17 03:15:30|114.17|112.37|114.14|112.34|114.17|112.37|114.14|112.34|9
1655435740000|2022-06-17 03:15:40|114.13|112.33|114.17|112.37|114.17|112.37|114.09|112.29|10
1655435750000|2022-06-17 03:15:50|114.16|112.36|114.14|112.34|114.16|112.36|114.14|112.34|2
1655435760000|2022-06-17 03:16:00|114.15|112.35|114.11|112.31|114.15|112.35|114.09|112.29|16
1655435770000|2022-06-17 03:16:10|114.13|112.33|114.16|112.36|114.17|112.37|114.13|112.33|4
1655435780000|2022-06-17 03:16:20|114.17|112.37|114.17|112.37|114.18|112.38|114.16|112.36|4
1655435790000|2022-06-17 03:16:30|114.2|112.4|114.33|112.53|114.33|112.53|114.2|112.4|8
1655435800000|2022-06-17 03:16:40|114.32|112.52|114.26|112.46|114.32|112.52|114.26|112.46|6
1655435810000|2022-06-17 03:16:50|114.24|112.44|114.21|112.41|114.24|112.44|114.21|112.41|5
1655435820000|2022-06-17 03:17:00|114.2|112.4|114.2|112.4|114.21|112.41|114.2|112.4|5
1655435830000|2022-06-17 03:17:10|114.21|112.41|114.25|112.45|114.26|112.46|114.21|112.41|4
1655435840000|2022-06-17 03:17:20|114.26|112.46|114.26|112.46|114.26|112.46|114.25|112.45|3
1655435850000|2022-06-17 03:17:30|114.25|112.45|114.25|112.45|114.27|112.47|114.25|112.45|11
1655435860000|2022-06-17 03:17:40|114.26|112.46|114.25|112.45|114.26|112.46|114.25|112.45|6
1655435870000|2022-06-17 03:17:50|114.26|112.46|114.26|112.46|114.26|112.46|114.25|112.45|3
1655435880000|2022-06-17 03:18:00|114.25|112.45|114.3|112.5|114.3|112.5|114.25|112.45|11
1655435890000|2022-06-17 03:18:10|114.34|112.54|114.28|112.48|114.35|112.55|114.28|112.48|7
1655435900000|2022-06-17 03:18:20|114.3|112.5|114.31|112.51|114.31|112.51|114.3|112.5|2
1655435910000|2022-06-17 03:18:30|114.32|112.52|114.33|112.53|114.33|112.53|114.31|112.51|5
1655435920000|2022-06-17 03:18:40|114.31|112.51|114.43|112.63|114.43|112.63|114.31|112.51|22
1655435930000|2022-06-17 03:18:50|114.44|112.64|114.42|112.62|114.44|112.64|114.42|112.62|3
1655435940000|2022-06-17 03:19:00|114.43|112.63|114.51|112.71|114.53|112.73|114.43|112.63|11
1655435950000|2022-06-17 03:19:10|114.52|112.72|114.49|112.69|114.52|112.72|114.48|112.68|7
1655435960000|2022-06-17 03:19:20|114.51|112.71|114.52|112.72|114.53|112.73|114.51|112.71|3
1655435970000|2022-06-17 03:19:30|114.51|112.71|114.46|112.66|114.51|112.71|114.46|112.66|7
1655435980000|2022-06-17 03:19:40|114.44|112.64|114.45|112.65|114.46|112.66|114.42|112.62|11
1655435990000|2022-06-17 03:19:50|114.46|112.66|114.45|112.65|114.46|112.66|114.44|112.64|10
1655436000000|2022-06-17 03:20:00|114.44|112.64|114.38|112.58|114.44|112.64|114.38|112.58|5
1655436010000|2022-06-17 03:20:10|114.35|112.55|114.2|112.4|114.35|112.55|114.19|112.39|14
1655436020000|2022-06-17 03:20:20|114.19|112.39|114.16|112.36|114.2|112.4|114.14|112.34|17
1655436030000|2022-06-17 03:20:30|114.14|112.34|114.13|112.33|114.18|112.38|114.11|112.31|17
1655436040000|2022-06-17 03:20:40|114.11|112.31|114.17|112.37|114.17|112.37|114.09|112.29|15
1655436050000|2022-06-17 03:20:50|114.18|112.38|114.19|112.39|114.2|112.4|114.17|112.37|7
1655436060000|2022-06-17 03:21:00|114.18|112.38|114.15|112.35|114.18|112.38|114.15|112.35|4
1655436070000|2022-06-17 03:21:10|114.14|112.34|113.99|112.19|114.14|112.34|113.99|112.19|14
1655436080000|2022-06-17 03:21:20|113.98|112.18|114.01|112.21|114.02|112.22|113.98|112.18|5
1655436090000|2022-06-17 03:21:30|114|112.2|114.15|112.35|114.15|112.35|114|112.2|7
1655436100000|2022-06-17 03:21:40|114.14|112.34|114.11|112.31|114.15|112.35|114.09|112.29|10
1655436110000|2022-06-17 03:21:50|114.12|112.32|114.22|112.42|114.23|112.43|114.12|112.32|10
1655436120000|2022-06-17 03:22:00|114.21|112.41|114.2|112.4|114.23|112.43|114.18|112.38|14
1655436130000|2022-06-17 03:22:10|114.21|112.41|114.26|112.46|114.27|112.47|114.2|112.4|9
1655436140000|2022-06-17 03:22:20|114.24|112.44|114.44|112.64|114.44|112.64|114.23|112.43|11
1655436150000|2022-06-17 03:22:30|114.45|112.65|114.51|112.71|114.51|112.71|114.43|112.63|8
1655436160000|2022-06-17 03:22:40|114.52|112.72|114.52|112.72|114.55|112.75|114.52|112.72|11
1655436170000|2022-06-17 03:22:50|114.53|112.73|114.52|112.72|114.53|112.73|114.52|112.72|2
1655436180000|2022-06-17 03:23:00|114.5|112.7|114.47|112.67|114.5|112.7|114.45|112.65|11
1655436190000|2022-06-17 03:23:10|114.46|112.66|114.54|112.74|114.54|112.74|114.45|112.65|13
1655436200000|2022-06-17 03:23:20|114.52|112.72|114.49|112.69|114.54|112.74|114.48|112.68|13
1655436210000|2022-06-17 03:23:30|114.48|112.68|114.47|112.67|114.48|112.68|114.41|112.61|12
1655436220000|2022-06-17 03:23:40|114.48|112.68|114.49|112.69|114.5|112.7|114.48|112.68|10
1655436230000|2022-06-17 03:23:50|114.5|112.7|114.5|112.7|114.5|112.7|114.5|112.7|1
1655436240000|2022-06-17 03:24:00|114.49|112.69|114.44|112.64|114.51|112.71|114.37|112.57|8
1655436250000|2022-06-17 03:24:10|114.43|112.63|114.36|112.56|114.43|112.63|114.34|112.54|12
1655436260000|2022-06-17 03:24:20|114.35|112.55|114.22|112.42|114.36|112.56|114.22|112.42|15
1655436270000|2022-06-17 03:24:30|114.21|112.41|114.19|112.39|114.21|112.41|114.17|112.37|11
1655436280000|2022-06-17 03:24:40|114.2|112.4|114.15|112.35|114.21|112.41|114.15|112.35|7
1655436290000|2022-06-17 03:24:50|114.16|112.36|114.17|112.37|114.18|112.38|114.14|112.34|12
1655436300000|2022-06-17 03:25:00|114.15|112.35|114.41|112.61|114.41|112.61|114.13|112.33|21
1655436310000|2022-06-17 03:25:10|114.4|112.6|114.4|112.6|114.4|112.6|114.36|112.56|9
1655436320000|2022-06-17 03:25:20|114.38|112.58|114.37|112.57|114.4|112.6|114.37|112.57|7
1655436330000|2022-06-17 03:25:30|114.36|112.56|114.22|112.42|114.37|112.57|114.22|112.42|18
1655436340000|2022-06-17 03:25:40|114.21|112.41|114.26|112.46|114.27|112.47|114.21|112.41|5
1655436350000|2022-06-17 03:25:50|114.27|112.47|114.29|112.49|114.29|112.49|114.26|112.46|11
1655436360000|2022-06-17 03:26:00|114.28|112.48|114.19|112.39|114.28|112.48|114.19|112.39|11
1655436370000|2022-06-17 03:26:10|114.2|112.4|114.04|112.24|114.2|112.4|114.04|112.24|13
1655436380000|2022-06-17 03:26:20|114.05|112.25|114|112.2|114.05|112.25|113.97|112.17|16
1655436390000|2022-06-17 03:26:30|113.99|112.19|113.85|112.05|114.01|112.21|113.85|112.05|17
1655436400000|2022-06-17 03:26:40|113.86|112.06|113.89|112.09|113.9|112.1|113.79|111.99|13
1655436410000|2022-06-17 03:26:50|113.88|112.08|113.64|111.84|113.88|112.08|113.64|111.84|19
1655436420000|2022-06-17 03:27:00|113.65|111.85|113.66|111.86|113.73|111.93|113.65|111.85|20
1655436430000|2022-06-17 03:27:10|113.68|111.88|113.76|111.96|113.78|111.98|113.68|111.88|19
1655436440000|2022-06-17 03:27:20|113.75|111.95|113.73|111.93|113.79|111.99|113.73|111.93|13
1655436450000|2022-06-17 03:27:30|113.74|111.94|113.7|111.9|113.74|111.94|113.68|111.88|8
1655436460000|2022-06-17 03:27:40|113.71|111.91|113.7|111.9|113.71|111.91|113.69|111.89|7
1655436470000|2022-06-17 03:27:50|113.69|111.89|113.7|111.9|113.71|111.91|113.68|111.88|5
1655436480000|2022-06-17 03:28:00|113.68|111.88|113.61|111.81|113.68|111.88|113.61|111.81|13
1655436490000|2022-06-17 03:28:10|113.62|111.82|113.58|111.78|113.64|111.84|113.51|111.71|16
1655436500000|2022-06-17 03:28:20|113.59|111.79|113.7|111.9|113.71|111.91|113.59|111.79|19
1655436510000|2022-06-17 03:28:30|113.74|111.94|113.82|112.02|113.83|112.03|113.72|111.92|15
1655436520000|2022-06-17 03:28:40|113.83|112.03|113.8|112|113.84|112.04|113.8|112|11
1655436530000|2022-06-17 03:28:50|113.81|112.01|113.73|111.93|113.82|112.02|113.73|111.93|10
1655436540000|2022-06-17 03:29:00|113.7|111.9|113.64|111.84|113.75|111.95|113.62|111.82|19
1655436550000|2022-06-17 03:29:10|113.65|111.85|113.68|111.88|113.69|111.89|113.65|111.85|10
1655436560000|2022-06-17 03:29:20|113.69|111.89|113.8|112|113.8|112|113.69|111.89|8
1655436570000|2022-06-17 03:29:30|113.81|112.01|113.79|111.99|113.82|112.02|113.78|111.98|11
1655436580000|2022-06-17 03:29:40|113.78|111.98|113.65|111.85|113.78|111.98|113.63|111.83|18
1655436590000|2022-06-17 03:29:50|113.66|111.86|113.82|112.02|113.82|112.02|113.66|111.86|13
1655436600000|2022-06-17 03:30:00|113.81|112.01|113.64|111.84|113.81|112.01|113.64|111.84|18
1655436610000|2022-06-17 03:30:10|113.63|111.83|113.68|111.88|113.68|111.88|113.58|111.78|17
1655436620000|2022-06-17 03:30:20|113.69|111.89|113.74|111.94|113.76|111.96|113.67|111.87|16
1655436630000|2022-06-17 03:30:30|113.75|111.95|113.85|112.05|113.85|112.05|113.75|111.95|13
1655436640000|2022-06-17 03:30:40|113.82|112.02|114.02|112.22|114.06|112.26|113.82|112.02|20
1655436650000|2022-06-17 03:30:50|114.01|112.21|114.01|112.21|114.02|112.22|113.96|112.16|11
1655436660000|2022-06-17 03:31:00|113.97|112.17|113.95|112.15|113.97|112.17|113.9|112.1|16
1655436670000|2022-06-17 03:31:10|113.96|112.16|113.99|112.19|113.99|112.19|113.96|112.16|4
1655436680000|2022-06-17 03:31:20|114|112.2|114.12|112.32|114.13|112.33|114|112.2|13
1655436690000|2022-06-17 03:31:30|114.11|112.31|114.05|112.25|114.11|112.31|114.04|112.24|18
1655436700000|2022-06-17 03:31:40|114.06|112.26|114.06|112.26|114.07|112.27|114.05|112.25|4
1655436710000|2022-06-17 03:31:50|114.05|112.25|113.99|112.19|114.06|112.26|113.99|112.19|14
1655436720000|2022-06-17 03:32:00|113.97|112.17|113.85|112.05|113.97|112.17|113.81|112.01|24
1655436730000|2022-06-17 03:32:10|113.89|112.09|113.93|112.13|113.93|112.13|113.85|112.05|18
1655436740000|2022-06-17 03:32:20|113.92|112.12|113.77|111.97|113.92|112.12|113.75|111.95|10
1655436750000|2022-06-17 03:32:30|113.78|111.98|113.79|111.99|113.8|112|113.75|111.95|17
1655436760000|2022-06-17 03:32:40|113.77|111.97|113.78|111.98|113.81|112.01|113.77|111.97|14
1655436770000|2022-06-17 03:32:50|113.74|111.94|113.64|111.84|113.74|111.94|113.56|111.76|21
1655436780000|2022-06-17 03:33:00|113.67|111.87|113.69|111.89|113.69|111.89|113.65|111.85|10
1655436790000|2022-06-17 03:33:10|113.68|111.88|113.6|111.8|113.7|111.9|113.58|111.78|14
1655436800000|2022-06-17 03:33:20|113.61|111.81|113.66|111.86|113.68|111.88|113.61|111.81|10
1655436810000|2022-06-17 03:33:30|113.67|111.87|113.77|111.97|113.79|111.99|113.67|111.87|12
1655436820000|2022-06-17 03:33:40|113.76|111.96|113.61|111.81|113.76|111.96|113.61|111.81|18
1655436830000|2022-06-17 03:33:50|113.62|111.82|113.49|111.69|113.63|111.83|113.47|111.67|20
1655436840000|2022-06-17 03:34:00|113.5|111.7|113.53|111.73|113.53|111.73|113.42|111.62|19
1655436850000|2022-06-17 03:34:10|113.54|111.74|113.71|111.91|113.71|111.91|113.53|111.73|19
1655436860000|2022-06-17 03:34:20|113.72|111.92|113.79|111.99|113.84|112.04|113.72|111.92|20
1655436870000|2022-06-17 03:34:30|113.8|112|113.81|112.01|113.84|112.04|113.8|112|16
1655436880000|2022-06-17 03:34:40|113.8|112|113.8|112|113.83|112.03|113.8|112|8
1655436890000|2022-06-17 03:34:50|113.79|111.99|113.8|112|113.83|112.03|113.78|111.98|10
1655436900000|2022-06-17 03:35:00|113.81|112.01|113.88|112.08|113.91|112.11|113.81|112.01|16
1655436910000|2022-06-17 03:35:10|113.89|112.09|113.83|112.03|113.91|112.11|113.83|112.03|10
1655436920000|2022-06-17 03:35:20|113.84|112.04|113.83|112.03|113.84|112.04|113.78|111.98|24
1655436930000|2022-06-17 03:35:30|113.84|112.04|113.98|112.18|113.99|112.19|113.83|112.03|13
1655436940000|2022-06-17 03:35:40|113.96|112.16|113.98|112.18|113.98|112.18|113.95|112.15|8
1655436950000|2022-06-17 03:35:50|113.99|112.19|114.24|112.44|114.3|112.5|113.99|112.19|17
1655436960000|2022-06-17 03:36:00|114.25|112.45|114.29|112.49|114.29|112.49|114.19|112.39|14
1655436970000|2022-06-17 03:36:10|114.28|112.48|114.24|112.44|114.29|112.49|114.22|112.42|12
1655436980000|2022-06-17 03:36:20|114.23|112.43|114.21|112.41|114.24|112.44|114.19|112.39|11
1655436990000|2022-06-17 03:36:30|114.19|112.39|114.17|112.37|114.2|112.4|114.17|112.37|8
1655437000000|2022-06-17 03:36:40|114.16|112.36|114.07|112.27|114.16|112.36|114.07|112.27|10
1655437010000|2022-06-17 03:36:50|114.06|112.26|113.95|112.15|114.06|112.26|113.93|112.13|9
1655437020000|2022-06-17 03:37:00|113.97|112.17|114.09|112.29|114.12|112.32|113.96|112.16|15
1655437030000|2022-06-17 03:37:10|114.08|112.28|114.09|112.29|114.11|112.31|114.06|112.26|11
1655437040000|2022-06-17 03:37:20|114.1|112.3|114.21|112.41|114.21|112.41|114.1|112.3|10
1655437050000|2022-06-17 03:37:30|114.22|112.42|114.24|112.44|114.27|112.47|114.21|112.41|12
1655437060000|2022-06-17 03:37:40|114.25|112.45|114.27|112.47|114.31|112.51|114.25|112.45|8
1655437070000|2022-06-17 03:37:50|114.24|112.44|114.2|112.4|114.24|112.44|114.2|112.4|4
1655437080000|2022-06-17 03:38:00|114.18|112.38|114.07|112.27|114.18|112.38|114.07|112.27|5
1655437090000|2022-06-17 03:38:10|114.06|112.26|114.09|112.29|114.09|112.29|113.99|112.19|10
1655437100000|2022-06-17 03:38:20|114.1|112.3|114.25|112.45|114.25|112.45|114.1|112.3|6
1655437110000|2022-06-17 03:38:30|114.26|112.46|114.27|112.47|114.27|112.47|114.26|112.46|2
1655437120000|2022-06-17 03:38:40|114.28|112.48|114.3|112.5|114.38|112.58|114.28|112.48|13
1655437130000|2022-06-17 03:38:50|114.31|112.51|114.26|112.46|114.31|112.51|114.25|112.45|7
1655437140000|2022-06-17 03:39:00|114.27|112.47|114.28|112.48|114.29|112.49|114.27|112.47|4
1655437150000|2022-06-17 03:39:10|114.29|112.49|114.24|112.44|114.29|112.49|114.24|112.44|6
1655437160000|2022-06-17 03:39:20|114.23|112.43|114.27|112.47|114.28|112.48|114.23|112.43|6
1655437170000|2022-06-17 03:39:30|114.26|112.46|114.23|112.43|114.26|112.46|114.23|112.43|3
1655437180000|2022-06-17 03:39:40|114.16|112.36|114.02|112.22|114.16|112.36|114.02|112.22|13
1655437190000|2022-06-17 03:39:50|114.03|112.23|114.09|112.29|114.1|112.3|114.03|112.23|11
1655437200000|2022-06-17 03:40:00|114.1|112.3|114.08|112.28|114.1|112.3|114.07|112.27|5
1655437210000|2022-06-17 03:40:10|114.07|112.27|114.07|112.27|114.09|112.29|114.06|112.26|8
1655437220000|2022-06-17 03:40:20|114.06|112.26|114.02|112.22|114.06|112.26|114.02|112.22|8
1655437240000|2022-06-17 03:40:40|114.01|112.21|114.02|112.22|114.02|112.22|114.01|112.21|2
1655437250000|2022-06-17 03:40:50|114.05|112.25|114.03|112.23|114.06|112.26|114.03|112.23|4
1655437260000|2022-06-17 03:41:00|114.04|112.24|114.05|112.25|114.06|112.26|114.04|112.24|6
1655437270000|2022-06-17 03:41:10|114.06|112.26|113.98|112.18|114.06|112.26|113.98|112.18|8
1655437280000|2022-06-17 03:41:20|113.97|112.17|114.03|112.23|114.03|112.23|113.96|112.16|14
1655437290000|2022-06-17 03:41:30|114.02|112.22|114.03|112.23|114.04|112.24|114.02|112.22|5
1655437300000|2022-06-17 03:41:40|114.02|112.22|114.06|112.26|114.07|112.27|113.99|112.19|7
1655437310000|2022-06-17 03:41:50|114.07|112.27|114.03|112.23|114.07|112.27|114.03|112.23|14
1655437320000|2022-06-17 03:42:00|114.05|112.25|114.07|112.27|114.07|112.27|114.05|112.25|3
1655437330000|2022-06-17 03:42:10|114.08|112.28|114.16|112.36|114.18|112.38|114.08|112.28|13
1655437340000|2022-06-17 03:42:20|114.14|112.34|114.12|112.32|114.16|112.36|114.12|112.32|7
1655437350000|2022-06-17 03:42:30|114.1|112.3|114.02|112.22|114.1|112.3|114.02|112.22|5
1655437360000|2022-06-17 03:42:40|113.99|112.19|113.94|112.14|114|112.2|113.92|112.12|8
1655437370000|2022-06-17 03:42:50|113.93|112.13|113.97|112.17|113.99|112.19|113.92|112.12|12
1655437380000|2022-06-17 03:43:00|113.98|112.18|114.06|112.26|114.06|112.26|113.96|112.16|11
1655437390000|2022-06-17 03:43:10|114.07|112.27|114.07|112.27|114.1|112.3|114.07|112.27|11
1655437400000|2022-06-17 03:43:20|114.08|112.28|114.07|112.27|114.08|112.28|114.05|112.25|10
1655437410000|2022-06-17 03:43:30|114.06|112.26|114.01|112.21|114.06|112.26|114.01|112.21|6
1655437420000|2022-06-17 03:43:40|114|112.2|113.89|112.09|114|112.2|113.89|112.09|14
1655437430000|2022-06-17 03:43:50|113.88|112.08|113.86|112.06|113.89|112.09|113.75|111.95|21
1655437440000|2022-06-17 03:44:00|113.85|112.05|113.81|112.01|113.86|112.06|113.78|111.98|13
1655437450000|2022-06-17 03:44:10|113.8|112|114|112.2|114|112.2|113.78|111.98|21
1655437460000|2022-06-17 03:44:20|113.99|112.19|113.87|112.07|113.99|112.19|113.85|112.05|14
1655437470000|2022-06-17 03:44:30|113.86|112.06|113.84|112.04|113.86|112.06|113.81|112.01|14
1655437480000|2022-06-17 03:44:40|113.85|112.05|113.87|112.07|113.88|112.08|113.83|112.03|14
1655437490000|2022-06-17 03:44:50|113.86|112.06|113.93|112.13|113.93|112.13|113.86|112.06|7
1655437500000|2022-06-17 03:45:00|113.92|112.12|113.85|112.05|113.92|112.12|113.73|111.93|22
1655437510000|2022-06-17 03:45:10|113.86|112.06|113.69|111.89|113.88|112.08|113.69|111.89|20
1655437520000|2022-06-17 03:45:20|113.68|111.88|113.43|111.63|113.68|111.88|113.43|111.63|26
1655437530000|2022-06-17 03:45:30|113.42|111.62|113.44|111.64|113.56|111.76|113.42|111.62|27
1655437540000|2022-06-17 03:45:40|113.43|111.63|113.52|111.72|113.56|111.76|113.42|111.62|18
1655437550000|2022-06-17 03:45:50|113.51|111.71|113.4|111.6|113.51|111.71|113.39|111.59|19
1655437560000|2022-06-17 03:46:00|113.44|111.64|113.58|111.78|113.61|111.81|113.44|111.64|21
1655437570000|2022-06-17 03:46:10|113.57|111.77|113.51|111.71|113.61|111.81|113.51|111.71|14
1655437580000|2022-06-17 03:46:20|113.53|111.73|113.45|111.65|113.56|111.76|113.45|111.65|13
1655437590000|2022-06-17 03:46:30|113.46|111.66|113.44|111.64|113.48|111.68|113.43|111.63|18
1655437600000|2022-06-17 03:46:40|113.45|111.65|113.31|111.51|113.45|111.65|113.27|111.47|21
1655437610000|2022-06-17 03:46:50|113.35|111.55|113.48|111.68|113.49|111.69|113.32|111.52|19
1655437620000|2022-06-17 03:47:00|113.49|111.69|113.41|111.61|113.54|111.74|113.41|111.61|17
1655437630000|2022-06-17 03:47:10|113.4|111.6|113.36|111.56|113.4|111.6|113.32|111.52|12
1655437640000|2022-06-17 03:47:20|113.37|111.57|113.36|111.56|113.41|111.61|113.35|111.55|14
1655437650000|2022-06-17 03:47:30|113.37|111.57|113.43|111.63|113.44|111.64|113.37|111.57|5
1655437660000|2022-06-17 03:47:40|113.41|111.61|113.34|111.54|113.41|111.61|113.3|111.5|13
1655437670000|2022-06-17 03:47:50|113.33|111.53|113.28|111.48|113.4|111.6|113.28|111.48|20
1655437680000|2022-06-17 03:48:00|113.3|111.5|113.26|111.46|113.3|111.5|113.22|111.42|15
1655437690000|2022-06-17 03:48:10|113.27|111.47|113.33|111.53|113.4|111.6|113.27|111.47|17
1655437700000|2022-06-17 03:48:20|113.31|111.51|113.37|111.57|113.38|111.58|113.31|111.51|17
1655437710000|2022-06-17 03:48:30|113.36|111.56|113.35|111.55|113.38|111.58|113.35|111.55|5
1655437720000|2022-06-17 03:48:40|113.33|111.53|113.21|111.41|113.33|111.53|113.21|111.41|19
1655437730000|2022-06-17 03:48:50|113.2|111.4|113.28|111.48|113.28|111.48|113.1|111.3|22
1655437740000|2022-06-17 03:49:00|113.3|111.5|113.13|111.33|113.31|111.51|113.12|111.32|21
1655437750000|2022-06-17 03:49:10|113.14|111.34|113.13|111.33|113.17|111.37|113.11|111.31|17
1655437760000|2022-06-17 03:49:20|113.15|111.35|113.12|111.32|113.15|111.35|113.04|111.24|21
1655437770000|2022-06-17 03:49:30|113.11|111.31|113.04|111.24|113.13|111.33|113.04|111.24|18
1655437780000|2022-06-17 03:49:40|113.05|111.25|113.14|111.34|113.17|111.37|113.04|111.24|17
1655437790000|2022-06-17 03:49:50|113.15|111.35|113.19|111.39|113.2|111.4|113.14|111.34|17
1655437800000|2022-06-17 03:50:00|113.17|111.37|113.17|111.37|113.17|111.37|113.14|111.34|10
1655437810000|2022-06-17 03:50:10|113.18|111.38|113.16|111.36|113.19|111.39|113.13|111.33|11
1655437820000|2022-06-17 03:50:20|113.15|111.35|113.04|111.24|113.15|111.35|113.04|111.24|12
1655437830000|2022-06-17 03:50:30|113.01|111.21|112.96|111.16|113.02|111.22|112.95|111.15|12
1655437840000|2022-06-17 03:50:40|112.97|111.17|112.91|111.11|112.99|111.19|112.91|111.11|11
1655437850000|2022-06-17 03:50:50|112.89|111.09|112.97|111.17|112.99|111.19|112.84|111.04|25
1655437860000|2022-06-17 03:51:00|112.96|111.16|113.02|111.22|113.03|111.23|112.96|111.16|12
1655437870000|2022-06-17 03:51:10|113.03|111.23|112.85|111.05|113.04|111.24|112.84|111.04|19
1655437880000|2022-06-17 03:51:20|112.86|111.06|112.84|111.04|112.89|111.09|112.84|111.04|15
1655437890000|2022-06-17 03:51:30|112.83|111.03|112.75|110.95|112.88|111.08|112.75|110.95|15
1655437900000|2022-06-17 03:51:40|112.76|110.96|112.87|111.07|112.87|111.07|112.76|110.96|13
1655437910000|2022-06-17 03:51:50|112.88|111.08|112.97|111.17|112.99|111.19|112.88|111.08|15
1655437920000|2022-06-17 03:52:00|112.98|111.18|112.96|111.16|113.03|111.23|112.93|111.13|14
1655437930000|2022-06-17 03:52:10|112.95|111.15|112.93|111.13|112.96|111.16|112.93|111.13|15
1655437940000|2022-06-17 03:52:20|112.92|111.12|112.93|111.13|112.93|111.13|112.92|111.12|10
1655437950000|2022-06-17 03:52:30|112.92|111.12|112.94|111.14|112.94|111.14|112.88|111.08|11
1655437960000|2022-06-17 03:52:40|112.93|111.13|112.88|111.08|112.93|111.13|112.88|111.08|9
1655437970000|2022-06-17 03:52:50|112.84|111.04|112.84|111.04|112.84|111.04|112.75|110.95|16
1655437980000|2022-06-17 03:53:00|112.86|111.06|112.78|110.98|112.86|111.06|112.68|110.88|16
1655437990000|2022-06-17 03:53:10|112.77|110.97|112.66|110.86|112.77|110.97|112.66|110.86|15
1655438000000|2022-06-17 03:53:20|112.67|110.87|112.66|110.86|112.68|110.88|112.66|110.86|11
1655438010000|2022-06-17 03:53:30|112.67|110.87|112.65|110.85|112.67|110.87|112.65|110.85|9
1655438020000|2022-06-17 03:53:40|112.66|110.86|112.49|110.69|112.66|110.86|112.48|110.68|11
1655438030000|2022-06-17 03:53:50|112.48|110.68|112.53|110.73|112.53|110.73|112.47|110.67|11
1655438040000|2022-06-17 03:54:00|112.52|110.72|112.49|110.69|112.54|110.74|112.49|110.69|11
1655438050000|2022-06-17 03:54:10|112.47|110.67|112.44|110.64|112.48|110.68|112.41|110.61|10
1655438060000|2022-06-17 03:54:20|112.42|110.62|112.46|110.66|112.46|110.66|112.42|110.62|10
1655438070000|2022-06-17 03:54:30|112.47|110.67|112.5|110.7|112.54|110.74|112.47|110.67|9
1655438080000|2022-06-17 03:54:40|112.49|110.69|112.47|110.67|112.49|110.69|112.41|110.61|14
1655438090000|2022-06-17 03:54:50|112.46|110.66|112.54|110.74|112.54|110.74|112.46|110.66|13
1655438100000|2022-06-17 03:55:00|112.52|110.72|112.53|110.73|112.53|110.73|112.47|110.67|14
1655438110000|2022-06-17 03:55:10|112.54|110.74|112.55|110.75|112.57|110.77|112.53|110.73|11
1655438120000|2022-06-17 03:55:20|112.53|110.73|112.57|110.77|112.58|110.78|112.53|110.73|8
1655438130000|2022-06-17 03:55:30|112.58|110.78|112.57|110.77|112.58|110.78|112.57|110.77|2
1655438140000|2022-06-17 03:55:40|112.52|110.72|112.52|110.72|112.54|110.74|112.51|110.71|13
1655438150000|2022-06-17 03:55:50|112.53|110.73|112.45|110.65|112.54|110.74|112.45|110.65|8
1655438160000|2022-06-17 03:56:00|112.46|110.66|112.53|110.73|112.53|110.73|112.45|110.65|9
1655438170000|2022-06-17 03:56:10|112.54|110.74|112.48|110.68|112.54|110.74|112.48|110.68|15
1655438180000|2022-06-17 03:56:20|112.42|110.62|112.51|110.71|112.51|110.71|112.42|110.62|8
1655438190000|2022-06-17 03:56:30|112.5|110.7|112.53|110.73|112.53|110.73|112.49|110.69|10
1655438200000|2022-06-17 03:56:40|112.54|110.74|112.46|110.66|112.54|110.74|112.46|110.66|5
1655438210000|2022-06-17 03:56:50|112.45|110.65|112.51|110.71|112.51|110.71|112.45|110.65|9
1655438220000|2022-06-17 03:57:00|112.52|110.72|112.62|110.82|112.62|110.82|112.52|110.72|11
1655438230000|2022-06-17 03:57:10|112.61|110.81|112.59|110.79|112.62|110.82|112.58|110.78|9
1655438240000|2022-06-17 03:57:20|112.58|110.78|112.59|110.79|112.6|110.8|112.58|110.78|4
1655438250000|2022-06-17 03:57:30|112.6|110.8|112.58|110.78|112.6|110.8|112.58|110.78|3
1655438260000|2022-06-17 03:57:40|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1655438270000|2022-06-17 03:57:50|112.58|110.78|112.58|110.78|112.59|110.79|112.57|110.77|5
1655438280000|2022-06-17 03:58:00|112.59|110.79|112.53|110.73|112.59|110.79|112.51|110.71|11
1655438290000|2022-06-17 03:58:10|112.52|110.72|112.54|110.74|112.54|110.74|112.52|110.72|5
1655438300000|2022-06-17 03:58:20|112.55|110.75|112.55|110.75|112.55|110.75|112.54|110.74|3
1655438310000|2022-06-17 03:58:30|112.54|110.74|112.54|110.74|112.54|110.74|112.54|110.74|1
1655438320000|2022-06-17 03:58:40|112.55|110.75|112.56|110.76|112.56|110.76|112.55|110.75|2
1655438330000|2022-06-17 03:58:50|112.54|110.74|112.54|110.74|112.54|110.74|112.53|110.73|3
1655438350000|2022-06-17 03:59:10|112.55|110.75|112.57|110.77|112.57|110.77|112.55|110.75|8
1655438360000|2022-06-17 03:59:20|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1655438370000|2022-06-17 03:59:30|112.54|110.74|112.54|110.74|112.54|110.74|112.51|110.71|12
1655438380000|2022-06-17 03:59:40|112.53|110.73|112.53|110.73|112.54|110.74|112.48|110.68|12
1655438390000|2022-06-17 03:59:50|112.54|110.74|112.55|110.75|112.55|110.75|112.5|110.7|6
1655438400000|2022-06-17 04:00:00|112.59|110.79|112.57|110.77|112.6|110.8|112.56|110.76|9
1655438410000|2022-06-17 04:00:10|112.58|110.78|112.58|110.78|112.59|110.79|112.57|110.77|9
1655438420000|2022-06-17 04:00:20|112.57|110.77|112.56|110.76|112.57|110.77|112.56|110.76|2
1655438430000|2022-06-17 04:00:30|112.57|110.77|112.58|110.78|112.58|110.78|112.57|110.77|4
1655438440000|2022-06-17 04:00:40|112.59|110.79|112.63|110.83|112.63|110.83|112.59|110.79|7
1655438450000|2022-06-17 04:00:50|112.7|110.9|112.7|110.9|112.71|110.91|112.7|110.9|3
1655438460000|2022-06-17 04:01:00|112.71|110.91|112.74|110.94|112.74|110.94|112.7|110.9|8
1655438470000|2022-06-17 04:01:10|112.75|110.95|112.75|110.95|112.75|110.95|112.75|110.95|1
1655438480000|2022-06-17 04:01:20|112.79|110.99|112.95|111.15|112.96|111.16|112.79|110.99|14
1655438490000|2022-06-17 04:01:30|112.93|111.13|112.94|111.14|112.98|111.18|112.93|111.13|17
1655438500000|2022-06-17 04:01:40|112.95|111.15|112.99|111.19|112.99|111.19|112.95|111.15|5
1655438510000|2022-06-17 04:01:50|112.98|111.18|112.92|111.12|112.98|111.18|112.91|111.11|7
1655438520000|2022-06-17 04:02:00|112.91|111.11|112.68|110.88|112.91|111.11|112.68|110.88|17
1655438530000|2022-06-17 04:02:10|112.67|110.87|112.56|110.76|112.67|110.87|112.54|110.74|20
1655438540000|2022-06-17 04:02:20|112.55|110.75|112.4|110.6|112.55|110.75|112.4|110.6|16
1655438550000|2022-06-17 04:02:30|112.42|110.62|112.56|110.76|112.58|110.78|112.42|110.62|13
1655438560000|2022-06-17 04:02:40|112.55|110.75|112.49|110.69|112.55|110.75|112.49|110.69|13
1655438570000|2022-06-17 04:02:50|112.5|110.7|112.46|110.66|112.5|110.7|112.45|110.65|12
1655438580000|2022-06-17 04:03:00|112.47|110.67|112.51|110.71|112.59|110.79|112.47|110.67|18
1655438590000|2022-06-17 04:03:10|112.52|110.72|112.57|110.77|112.58|110.78|112.51|110.71|15
1655438600000|2022-06-17 04:03:20|112.58|110.78|112.6|110.8|112.62|110.82|112.58|110.78|11
1655438610000|2022-06-17 04:03:30|112.59|110.79|112.58|110.78|112.59|110.79|112.58|110.78|2
1655438620000|2022-06-17 04:03:40|112.59|110.79|112.58|110.78|112.59|110.79|112.57|110.77|8
1655438630000|2022-06-17 04:03:50|112.57|110.77|112.59|110.79|112.6|110.8|112.57|110.77|5
1655438640000|2022-06-17 04:04:00|112.6|110.8|112.61|110.81|112.66|110.86|112.6|110.8|8
1655438650000|2022-06-17 04:04:10|112.67|110.87|112.65|110.85|112.75|110.95|112.65|110.85|16
1655438660000|2022-06-17 04:04:20|112.64|110.84|112.66|110.86|112.67|110.87|112.6|110.8|13
1655438670000|2022-06-17 04:04:30|112.67|110.87|112.72|110.92|112.75|110.95|112.66|110.86|9
1655438680000|2022-06-17 04:04:40|112.68|110.88|112.65|110.85|112.7|110.9|112.65|110.85|11
1655438690000|2022-06-17 04:04:50|112.66|110.86|112.6|110.8|112.71|110.91|112.6|110.8|14
1655438700000|2022-06-17 04:05:00|112.59|110.79|112.54|110.74|112.59|110.79|112.51|110.71|8
1655438710000|2022-06-17 04:05:10|112.55|110.75|112.57|110.77|112.58|110.78|112.55|110.75|7
1655438720000|2022-06-17 04:05:20|112.56|110.76|112.52|110.72|112.57|110.77|112.52|110.72|9
1655438730000|2022-06-17 04:05:30|112.51|110.71|112.52|110.72|112.52|110.72|112.51|110.71|2
1655438740000|2022-06-17 04:05:40|112.51|110.71|112.6|110.8|112.6|110.8|112.51|110.71|9
1655438750000|2022-06-17 04:05:50|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1655438770000|2022-06-17 04:06:10|112.61|110.81|112.75|110.95|112.77|110.97|112.61|110.81|17
1655438780000|2022-06-17 04:06:20|112.76|110.96|112.74|110.94|112.78|110.98|112.74|110.94|5
1655438790000|2022-06-17 04:06:30|112.75|110.95|112.78|110.98|112.79|110.99|112.75|110.95|7
1655438800000|2022-06-17 04:06:40|112.79|110.99|112.8|111|112.8|111|112.79|110.99|2
1655438810000|2022-06-17 04:06:50|112.81|111.01|112.88|111.08|112.89|111.09|112.81|111.01|14
1655438820000|2022-06-17 04:07:00|112.86|111.06|112.86|111.06|112.87|111.07|112.86|111.06|3
1655438830000|2022-06-17 04:07:10|112.87|111.07|112.89|111.09|112.9|111.1|112.87|111.07|7
1655438840000|2022-06-17 04:07:20|112.9|111.1|112.92|111.12|112.92|111.12|112.88|111.08|8
1655438850000|2022-06-17 04:07:30|112.91|111.11|112.91|111.11|112.91|111.11|112.91|111.11|1
1655438860000|2022-06-17 04:07:40|112.9|111.1|112.87|111.07|112.91|111.11|112.87|111.07|7
1655438870000|2022-06-17 04:07:50|112.89|111.09|112.9|111.1|112.92|111.12|112.89|111.09|8
1655438890000|2022-06-17 04:08:10|112.89|111.09|112.86|111.06|112.9|111.1|112.86|111.06|6
1655438900000|2022-06-17 04:08:20|112.87|111.07|112.99|111.19|113.01|111.21|112.87|111.07|10
1655438920000|2022-06-17 04:08:40|113|111.2|113.01|111.21|113.01|111.21|113|111.2|4
1655438930000|2022-06-17 04:08:50|113|111.2|112.88|111.08|113|111.2|112.88|111.08|11
1655438940000|2022-06-17 04:09:00|112.87|111.07|112.83|111.03|112.87|111.07|112.82|111.02|8
1655438950000|2022-06-17 04:09:10|112.81|111.01|112.82|111.02|112.82|111.02|112.76|110.96|10
1655438960000|2022-06-17 04:09:20|112.87|111.07|112.88|111.08|112.88|111.08|112.87|111.07|6
1655438970000|2022-06-17 04:09:30|112.87|111.07|112.84|111.04|112.87|111.07|112.84|111.04|4
1655438980000|2022-06-17 04:09:40|112.79|110.99|112.69|110.89|112.79|110.99|112.67|110.87|13
1655438990000|2022-06-17 04:09:50|112.68|110.88|112.56|110.76|112.68|110.88|112.55|110.75|18
1655439000000|2022-06-17 04:10:00|112.57|110.77|112.68|110.88|112.69|110.89|112.57|110.77|12
1655439010000|2022-06-17 04:10:10|112.67|110.87|112.68|110.88|112.69|110.89|112.67|110.87|6
1655439020000|2022-06-17 04:10:20|112.69|110.89|112.91|111.11|112.91|111.11|112.69|110.89|14
1655439030000|2022-06-17 04:10:30|112.92|111.12|112.91|111.11|112.92|111.12|112.91|111.11|2
1655439040000|2022-06-17 04:10:40|112.97|111.17|112.94|111.14|112.97|111.17|112.93|111.13|11
1655439050000|2022-06-17 04:10:50|112.96|111.16|112.95|111.15|112.96|111.16|112.95|111.15|2
1655439060000|2022-06-17 04:11:00|112.96|111.16|112.89|111.09|112.96|111.16|112.88|111.08|11
1655439070000|2022-06-17 04:11:10|112.9|111.1|112.95|111.15|112.95|111.15|112.9|111.1|7
1655439080000|2022-06-17 04:11:20|112.96|111.16|112.97|111.17|112.97|111.17|112.96|111.16|2
1655439090000|2022-06-17 04:11:30|113.02|111.22|113.01|111.21|113.02|111.22|113.01|111.21|4
1655439110000|2022-06-17 04:11:50|113.02|111.22|113.02|111.22|113.03|111.23|113.02|111.22|3
1655439120000|2022-06-17 04:12:00|113.03|111.23|113.33|111.53|113.36|111.56|113.03|111.23|21
1655439130000|2022-06-17 04:12:10|113.34|111.54|113.29|111.49|113.36|111.56|113.29|111.49|15
1655439140000|2022-06-17 04:12:20|113.27|111.47|113.18|111.38|113.27|111.47|113.15|111.35|23
1655439150000|2022-06-17 04:12:30|113.19|111.39|113.26|111.46|113.28|111.48|113.19|111.39|12
1655439160000|2022-06-17 04:12:40|113.25|111.45|113.24|111.44|113.26|111.46|113.24|111.44|12
1655439170000|2022-06-17 04:12:50|113.25|111.45|113.26|111.46|113.27|111.47|113.24|111.44|6
1655439180000|2022-06-17 04:13:00|113.25|111.45|113.27|111.47|113.29|111.49|113.23|111.43|10
1655439190000|2022-06-17 04:13:10|113.25|111.45|113.3|111.5|113.3|111.5|113.25|111.45|6
1655439200000|2022-06-17 04:13:20|113.29|111.49|113.25|111.45|113.3|111.5|113.24|111.44|10
1655439210000|2022-06-17 04:13:30|113.26|111.46|113.22|111.42|113.27|111.47|113.22|111.42|10
1655439220000|2022-06-17 04:13:40|113.2|111.4|113.18|111.38|113.21|111.41|113.16|111.36|18
1655439230000|2022-06-17 04:13:50|113.17|111.37|113.15|111.35|113.17|111.37|113.15|111.35|15
1655439240000|2022-06-17 04:14:00|113.14|111.34|113.16|111.36|113.17|111.37|113.14|111.34|9
1655439250000|2022-06-17 04:14:10|113.15|111.35|113.19|111.39|113.2|111.4|113.15|111.35|12
1655439260000|2022-06-17 04:14:20|113.17|111.37|113.58|111.78|113.58|111.78|113.16|111.36|6
1655439270000|2022-06-17 04:14:30|113.55|111.75|113.49|111.69|113.55|111.75|113.43|111.63|22
1655439280000|2022-06-17 04:14:40|113.48|111.68|113.48|111.68|113.5|111.7|113.48|111.68|9
1655439290000|2022-06-17 04:14:50|113.43|111.63|113.43|111.63|113.43|111.63|113.42|111.62|3
1655439300000|2022-06-17 04:15:00|113.44|111.64|113.38|111.58|113.47|111.67|113.38|111.58|21
1655439310000|2022-06-17 04:15:10|113.39|111.59|113.52|111.72|113.52|111.72|113.39|111.59|16
1655439320000|2022-06-17 04:15:20|113.53|111.73|113.57|111.77|113.59|111.79|113.53|111.73|9
1655439330000|2022-06-17 04:15:30|113.53|111.73|113.46|111.66|113.53|111.73|113.45|111.65|20
1655439340000|2022-06-17 04:15:40|113.47|111.67|113.54|111.74|113.56|111.76|113.47|111.67|11
1655439350000|2022-06-17 04:15:50|113.55|111.75|113.43|111.63|113.55|111.75|113.41|111.61|13
1655439360000|2022-06-17 04:16:00|113.47|111.67|113.37|111.57|113.47|111.67|113.36|111.56|15
1655439370000|2022-06-17 04:16:10|113.38|111.58|113.5|111.7|113.5|111.7|113.38|111.58|15
1655439380000|2022-06-17 04:16:20|113.49|111.69|113.5|111.7|113.5|111.7|113.49|111.69|2
1655439390000|2022-06-17 04:16:30|113.49|111.69|113.58|111.78|113.58|111.78|113.49|111.69|8
1655439400000|2022-06-17 04:16:40|113.59|111.79|113.62|111.82|113.63|111.83|113.59|111.79|12
1655439410000|2022-06-17 04:16:50|113.63|111.83|113.71|111.91|113.73|111.93|113.63|111.83|6
1655439420000|2022-06-17 04:17:00|113.72|111.92|113.63|111.83|113.72|111.92|113.62|111.82|10
1655439430000|2022-06-17 04:17:10|113.64|111.84|113.68|111.88|113.68|111.88|113.63|111.83|12
1655439440000|2022-06-17 04:17:20|113.69|111.89|113.69|111.89|113.69|111.89|113.69|111.89|1
1655439450000|2022-06-17 04:17:30|113.7|111.9|113.67|111.87|113.7|111.9|113.64|111.84|16
1655439460000|2022-06-17 04:17:40|113.68|111.88|113.69|111.89|113.69|111.89|113.68|111.88|4
1655439470000|2022-06-17 04:17:50|113.68|111.88|113.68|111.88|113.69|111.89|113.65|111.85|13
1655439480000|2022-06-17 04:18:00|113.69|111.89|113.64|111.84|113.69|111.89|113.64|111.84|4
1655439490000|2022-06-17 04:18:10|113.65|111.85|113.58|111.78|113.65|111.85|113.57|111.77|8
1655439500000|2022-06-17 04:18:20|113.59|111.79|113.61|111.81|113.62|111.82|113.59|111.79|10
1655439510000|2022-06-17 04:18:30|113.62|111.82|113.62|111.82|113.64|111.84|113.61|111.81|13
1655439520000|2022-06-17 04:18:40|113.64|111.84|113.59|111.79|113.65|111.85|113.58|111.78|15
1655439530000|2022-06-17 04:18:50|113.61|111.81|113.62|111.82|113.62|111.82|113.61|111.81|2
1655439540000|2022-06-17 04:19:00|113.64|111.84|113.76|111.96|113.76|111.96|113.64|111.84|19
1655439550000|2022-06-17 04:19:10|113.77|111.97|113.76|111.96|113.77|111.97|113.73|111.93|7
1655439560000|2022-06-17 04:19:20|113.75|111.95|113.75|111.95|113.75|111.95|113.74|111.94|3
1655439570000|2022-06-17 04:19:30|113.76|111.96|113.74|111.94|113.78|111.98|113.74|111.94|12
1655439580000|2022-06-17 04:19:40|113.75|111.95|113.74|111.94|113.76|111.96|113.74|111.94|4
1655439590000|2022-06-17 04:19:50|113.75|111.95|113.77|111.97|113.77|111.97|113.74|111.94|9
1655439600000|2022-06-17 04:20:00|113.78|111.98|113.74|111.94|113.79|111.99|113.74|111.94|10
1655439610000|2022-06-17 04:20:10|113.73|111.93|113.73|111.93|113.76|111.96|113.72|111.92|7
1655439620000|2022-06-17 04:20:20|113.72|111.92|113.71|111.91|113.72|111.92|113.71|111.91|2
1655439630000|2022-06-17 04:20:30|113.7|111.9|113.74|111.94|113.74|111.94|113.67|111.87|14
1655439640000|2022-06-17 04:20:40|113.73|111.93|113.73|111.93|113.74|111.94|113.73|111.93|5
1655439650000|2022-06-17 04:20:50|113.74|111.94|113.74|111.94|113.74|111.94|113.73|111.93|7
1655439660000|2022-06-17 04:21:00|113.73|111.93|113.73|111.93|113.74|111.94|113.73|111.93|11
1655439670000|2022-06-17 04:21:10|113.72|111.92|113.69|111.89|113.73|111.93|113.69|111.89|10
1655439690000|2022-06-17 04:21:30|113.68|111.88|113.77|111.97|113.78|111.98|113.68|111.88|13
1655439700000|2022-06-17 04:21:40|113.74|111.94|113.71|111.91|113.74|111.94|113.71|111.91|3
1655439710000|2022-06-17 04:21:50|113.7|111.9|113.72|111.92|113.72|111.92|113.7|111.9|3
1655439720000|2022-06-17 04:22:00|113.73|111.93|113.73|111.93|113.75|111.95|113.73|111.93|7
1655439730000|2022-06-17 04:22:10|113.74|111.94|113.71|111.91|113.74|111.94|113.7|111.9|5
1655439740000|2022-06-17 04:22:20|113.7|111.9|113.69|111.89|113.71|111.91|113.68|111.88|10
1655439750000|2022-06-17 04:22:30|113.68|111.88|113.68|111.88|113.69|111.89|113.65|111.85|13
1655439760000|2022-06-17 04:22:40|113.67|111.87|113.65|111.85|113.67|111.87|113.65|111.85|3
1655439770000|2022-06-17 04:22:50|113.67|111.87|113.71|111.91|113.72|111.92|113.65|111.85|14
1655439780000|2022-06-17 04:23:00|113.72|111.92|113.79|111.99|113.8|112|113.72|111.92|9
1655439790000|2022-06-17 04:23:10|113.8|112|113.86|112.06|113.88|112.08|113.8|112|10
1655439800000|2022-06-17 04:23:20|113.87|112.07|113.89|112.09|113.89|112.09|113.86|112.06|7
1655439810000|2022-06-17 04:23:30|113.88|112.08|113.85|112.05|113.88|112.08|113.84|112.04|8
1655439820000|2022-06-17 04:23:40|113.86|112.06|113.83|112.03|113.86|112.06|113.83|112.03|6
1655439830000|2022-06-17 04:23:50|113.81|112.01|114.01|112.21|114.02|112.22|113.81|112.01|19
1655439840000|2022-06-17 04:24:00|113.99|112.19|113.95|112.15|114.01|112.21|113.93|112.13|13
1655439850000|2022-06-17 04:24:10|113.93|112.13|113.95|112.15|113.97|112.17|113.91|112.11|16
1655439860000|2022-06-17 04:24:20|113.96|112.16|113.91|112.11|113.99|112.19|113.91|112.11|13
1655439870000|2022-06-17 04:24:30|113.89|112.09|113.9|112.1|113.9|112.1|113.87|112.07|6
1655439880000|2022-06-17 04:24:40|113.91|112.11|113.91|112.11|113.91|112.11|113.91|112.11|1
1655439890000|2022-06-17 04:24:50|113.92|112.12|113.94|112.14|113.94|112.14|113.92|112.12|3
1655439910000|2022-06-17 04:25:10|113.93|112.13|113.94|112.14|113.94|112.14|113.93|112.13|2
1655439930000|2022-06-17 04:25:30|113.93|112.13|113.92|112.12|113.95|112.15|113.87|112.07|11
1655439940000|2022-06-17 04:25:40|113.91|112.11|113.88|112.08|113.91|112.11|113.87|112.07|8
1655439950000|2022-06-17 04:25:50|113.87|112.07|113.9|112.1|113.9|112.1|113.87|112.07|5
1655439960000|2022-06-17 04:26:00|113.89|112.09|113.91|112.11|113.91|112.11|113.87|112.07|6
1655439970000|2022-06-17 04:26:10|113.92|112.12|113.89|112.09|113.93|112.13|113.88|112.08|10
1655439980000|2022-06-17 04:26:20|113.88|112.08|113.97|112.17|113.98|112.18|113.88|112.08|11
1655439990000|2022-06-17 04:26:30|113.96|112.16|113.9|112.1|113.96|112.16|113.88|112.08|13
1655440000000|2022-06-17 04:26:40|113.89|112.09|113.86|112.06|113.89|112.09|113.84|112.04|9
1655440010000|2022-06-17 04:26:50|113.84|112.04|113.92|112.12|113.92|112.12|113.84|112.04|12
1655440020000|2022-06-17 04:27:00|113.95|112.15|113.91|112.11|113.95|112.15|113.91|112.11|7
1655440030000|2022-06-17 04:27:10|113.9|112.1|113.87|112.07|113.9|112.1|113.86|112.06|9
1655440040000|2022-06-17 04:27:20|113.88|112.08|113.96|112.16|113.96|112.16|113.87|112.07|15
1655440050000|2022-06-17 04:27:30|113.95|112.15|113.93|112.13|113.96|112.16|113.92|112.12|8
1655440060000|2022-06-17 04:27:40|113.95|112.15|113.95|112.15|113.99|112.19|113.94|112.14|9
1655440070000|2022-06-17 04:27:50|113.94|112.14|113.89|112.09|113.94|112.14|113.89|112.09|10
1655440080000|2022-06-17 04:28:00|113.88|112.08|113.83|112.03|113.89|112.09|113.82|112.02|5
1655440090000|2022-06-17 04:28:10|113.84|112.04|113.77|111.97|113.85|112.05|113.75|111.95|9
1655440100000|2022-06-17 04:28:20|113.78|111.98|113.91|112.11|113.93|112.13|113.77|111.97|17
1655440110000|2022-06-17 04:28:30|113.92|112.12|113.96|112.16|113.96|112.16|113.9|112.1|11
1655440120000|2022-06-17 04:28:40|113.95|112.15|113.99|112.19|113.99|112.19|113.92|112.12|13
1655440130000|2022-06-17 04:28:50|114|112.2|114|112.2|114|112.2|114|112.2|1
1655440140000|2022-06-17 04:29:00|113.99|112.19|113.84|112.04|113.99|112.19|113.84|112.04|12
1655440150000|2022-06-17 04:29:10|113.82|112.02|113.77|111.97|113.82|112.02|113.76|111.96|11
1655440160000|2022-06-17 04:29:20|113.76|111.96|113.74|111.94|113.78|111.98|113.73|111.93|13
1655440170000|2022-06-17 04:29:30|113.77|111.97|113.74|111.94|113.79|111.99|113.73|111.93|7
1655440180000|2022-06-17 04:29:40|113.75|111.95|113.69|111.89|113.75|111.95|113.69|111.89|9
1655440190000|2022-06-17 04:29:50|113.71|111.91|113.79|111.99|113.79|111.99|113.71|111.91|7
1655440200000|2022-06-17 04:30:00|113.8|112|113.89|112.09|113.89|112.09|113.78|111.98|11
1655440210000|2022-06-17 04:30:10|113.88|112.08|113.77|111.97|113.88|112.08|113.77|111.97|13
1655440220000|2022-06-17 04:30:20|113.76|111.96|113.84|112.04|113.84|112.04|113.76|111.96|12
1655440230000|2022-06-17 04:30:30|113.85|112.05|113.81|112.01|113.87|112.07|113.81|112.01|11
1655440240000|2022-06-17 04:30:40|113.82|112.02|113.74|111.94|113.83|112.03|113.74|111.94|13
1655440250000|2022-06-17 04:30:50|113.73|111.93|113.74|111.94|113.74|111.94|113.71|111.91|7
1655440260000|2022-06-17 04:31:00|113.73|111.93|113.83|112.03|113.83|112.03|113.73|111.93|9
1655440270000|2022-06-17 04:31:10|113.84|112.04|113.84|112.04|113.86|112.06|113.84|112.04|5
1655440280000|2022-06-17 04:31:20|113.83|112.03|113.83|112.03|113.83|112.03|113.82|112.02|3
1655440300000|2022-06-17 04:31:40|113.84|112.04|113.84|112.04|113.85|112.05|113.83|112.03|4
1655440310000|2022-06-17 04:31:50|113.83|112.03|113.77|111.97|113.83|112.03|113.77|111.97|4
1655440320000|2022-06-17 04:32:00|113.73|111.93|113.78|111.98|113.79|111.99|113.71|111.91|10
1655440330000|2022-06-17 04:32:10|113.77|111.97|113.74|111.94|113.77|111.97|113.72|111.92|17
1655440340000|2022-06-17 04:32:20|113.72|111.92|113.73|111.93|113.73|111.93|113.72|111.92|2
1655440350000|2022-06-17 04:32:30|113.74|111.94|113.72|111.92|113.75|111.95|113.71|111.91|9
1655440360000|2022-06-17 04:32:40|113.71|111.91|113.78|111.98|113.78|111.98|113.71|111.91|4
1655440370000|2022-06-17 04:32:50|113.77|111.97|113.77|111.97|113.77|111.97|113.77|111.97|1
1655440380000|2022-06-17 04:33:00|113.75|111.95|113.76|111.96|113.76|111.96|113.72|111.92|11
1655440390000|2022-06-17 04:33:10|113.77|111.97|113.69|111.89|113.77|111.97|113.69|111.89|13
1655440400000|2022-06-17 04:33:20|113.68|111.88|113.7|111.9|113.7|111.9|113.67|111.87|5
1655440410000|2022-06-17 04:33:30|113.71|111.91|113.76|111.96|113.77|111.97|113.7|111.9|10
1655440420000|2022-06-17 04:33:40|113.77|111.97|113.77|111.97|113.77|111.97|113.76|111.96|3
1655440430000|2022-06-17 04:33:50|113.76|111.96|113.76|111.96|113.76|111.96|113.76|111.96|1
1655440440000|2022-06-17 04:34:00|113.75|111.95|113.75|111.95|113.77|111.97|113.72|111.92|16
1655440450000|2022-06-17 04:34:10|113.74|111.94|113.65|111.85|113.74|111.94|113.65|111.85|11
1655440460000|2022-06-17 04:34:20|113.66|111.86|113.69|111.89|113.7|111.9|113.66|111.86|7
1655440470000|2022-06-17 04:34:30|113.71|111.91|113.84|112.04|113.85|112.05|113.71|111.91|12
1655440480000|2022-06-17 04:34:40|113.86|112.06|113.82|112.02|113.86|112.06|113.82|112.02|5
1655440490000|2022-06-17 04:34:50|113.81|112.01|113.81|112.01|113.81|112.01|113.79|111.99|9
1655440500000|2022-06-17 04:35:00|113.8|112|113.8|112|113.8|112|113.79|111.99|5
1655440510000|2022-06-17 04:35:10|113.81|112.01|113.84|112.04|113.84|112.04|113.8|112|5
1655440520000|2022-06-17 04:35:20|113.83|112.03|113.81|112.01|113.83|112.03|113.81|112.01|2
1655440530000|2022-06-17 04:35:30|113.82|112.02|113.83|112.03|113.83|112.03|113.82|112.02|6
1655440540000|2022-06-17 04:35:40|113.81|112.01|113.79|111.99|113.83|112.03|113.79|111.99|7
1655440550000|2022-06-17 04:35:50|113.77|111.97|113.77|111.97|113.81|112.01|113.76|111.96|9
1655440560000|2022-06-17 04:36:00|113.76|111.96|113.76|111.96|113.76|111.96|113.76|111.96|1
1655440570000|2022-06-17 04:36:10|113.77|111.97|113.73|111.93|113.77|111.97|113.73|111.93|13
1655440580000|2022-06-17 04:36:20|113.72|111.92|113.72|111.92|113.73|111.93|113.72|111.92|3
1655440590000|2022-06-17 04:36:30|113.7|111.9|113.73|111.93|113.76|111.96|113.7|111.9|13
1655440600000|2022-06-17 04:36:40|113.74|111.94|113.77|111.97|113.77|111.97|113.73|111.93|15
1655440610000|2022-06-17 04:36:50|113.79|111.99|113.83|112.03|113.83|112.03|113.79|111.99|5
1655440620000|2022-06-17 04:37:00|113.84|112.04|114|112.2|114|112.2|113.84|112.04|17
1655440630000|2022-06-17 04:37:10|114.01|112.21|114.09|112.29|114.09|112.29|113.98|112.18|11
1655440640000|2022-06-17 04:37:20|114.1|112.3|114.26|112.46|114.28|112.48|114.1|112.3|17
1655440650000|2022-06-17 04:37:30|114.31|112.51|114.39|112.59|114.48|112.68|114.31|112.51|14
1655440660000|2022-06-17 04:37:40|114.38|112.58|114.29|112.49|114.39|112.59|114.28|112.48|15
1655440670000|2022-06-17 04:37:50|114.24|112.44|114.22|112.42|114.29|112.49|114.2|112.4|18
1655440680000|2022-06-17 04:38:00|114.2|112.4|114.2|112.4|114.22|112.42|114.19|112.39|9
1655440690000|2022-06-17 04:38:10|114.21|112.41|114.2|112.4|114.22|112.42|114.19|112.39|6
1655440700000|2022-06-17 04:38:20|114.19|112.39|114.17|112.37|114.2|112.4|114.17|112.37|11
1655440710000|2022-06-17 04:38:30|114.16|112.36|114.2|112.4|114.2|112.4|114.16|112.36|7
1655440720000|2022-06-17 04:38:40|114.19|112.39|114.32|112.52|114.34|112.54|114.19|112.39|11
1655440730000|2022-06-17 04:38:50|114.33|112.53|114.33|112.53|114.33|112.53|114.32|112.52|3
1655440740000|2022-06-17 04:39:00|114.34|112.54|114.28|112.48|114.34|112.54|114.28|112.48|5
1655440750000|2022-06-17 04:39:10|114.29|112.49|114.23|112.43|114.29|112.49|114.23|112.43|9
1655440760000|2022-06-17 04:39:20|114.24|112.44|114.2|112.4|114.24|112.44|114.2|112.4|7
1655440770000|2022-06-17 04:39:30|114.17|112.37|114.16|112.36|114.19|112.39|114.16|112.36|8
1655440780000|2022-06-17 04:39:40|114.13|112.33|114.19|112.39|114.19|112.39|114.13|112.33|4
1655440790000|2022-06-17 04:39:50|114.2|112.4|114.2|112.4|114.2|112.4|114.19|112.39|3
1655440800000|2022-06-17 04:40:00|114.19|112.39|114.2|112.4|114.2|112.4|114.18|112.38|4
1655440810000|2022-06-17 04:40:10|114.18|112.38|114.15|112.35|114.2|112.4|114.15|112.35|13
1655440820000|2022-06-17 04:40:20|114.16|112.36|114.22|112.42|114.24|112.44|114.15|112.35|7
1655440830000|2022-06-17 04:40:30|114.21|112.41|114.11|112.31|114.21|112.41|114.11|112.31|6
1655440840000|2022-06-17 04:40:40|114.12|112.32|114.12|112.32|114.12|112.32|114.11|112.31|3
1655440850000|2022-06-17 04:40:50|114.13|112.33|114.12|112.32|114.13|112.33|114.12|112.32|2
1655440860000|2022-06-17 04:41:00|114.13|112.33|114.2|112.4|114.22|112.42|114.13|112.33|9
1655440870000|2022-06-17 04:41:10|114.19|112.39|114.19|112.39|114.19|112.39|114.17|112.37|6
1655440880000|2022-06-17 04:41:20|114.18|112.38|114.1|112.3|114.19|112.39|114.1|112.3|10
1655440890000|2022-06-17 04:41:30|114.09|112.29|114.23|112.43|114.23|112.43|114.06|112.26|11
1655440900000|2022-06-17 04:41:40|114.24|112.44|114.28|112.48|114.3|112.5|114.24|112.44|9
1655440910000|2022-06-17 04:41:50|114.27|112.47|114.24|112.44|114.28|112.48|114.22|112.42|7
1655440920000|2022-06-17 04:42:00|114.27|112.47|114.28|112.48|114.28|112.48|114.27|112.47|2
1655440930000|2022-06-17 04:42:10|114.29|112.49|114.41|112.61|114.42|112.62|114.29|112.49|11
1655440940000|2022-06-17 04:42:20|114.42|112.62|114.43|112.63|114.44|112.64|114.42|112.62|5
1655440950000|2022-06-17 04:42:30|114.42|112.62|114.42|112.62|114.42|112.62|114.42|112.62|1
1655440960000|2022-06-17 04:42:40|114.43|112.63|114.43|112.63|114.43|112.63|114.43|112.63|1
1655440970000|2022-06-17 04:42:50|114.42|112.62|114.42|112.62|114.42|112.62|114.42|112.62|1
1655440980000|2022-06-17 04:43:00|114.43|112.63|114.44|112.64|114.44|112.64|114.43|112.63|2
1655440990000|2022-06-17 04:43:10|114.41|112.61|114.4|112.6|114.42|112.62|114.4|112.6|6
1655441000000|2022-06-17 04:43:20|114.41|112.61|114.4|112.6|114.43|112.63|114.4|112.6|6
1655441010000|2022-06-17 04:43:30|114.41|112.61|114.4|112.6|114.41|112.61|114.4|112.6|2
1655441020000|2022-06-17 04:43:40|114.41|112.61|114.42|112.62|114.42|112.62|114.41|112.61|2
1655441030000|2022-06-17 04:43:50|114.41|112.61|114.41|112.61|114.41|112.61|114.41|112.61|1
1655441040000|2022-06-17 04:44:00|114.42|112.62|114.42|112.62|114.42|112.62|114.42|112.62|1
1655441050000|2022-06-17 04:44:10|114.43|112.63|114.44|112.64|114.44|112.64|114.43|112.63|2
1655441060000|2022-06-17 04:44:20|114.47|112.67|114.54|112.74|114.57|112.77|114.47|112.67|8
1655441070000|2022-06-17 04:44:30|114.55|112.75|114.55|112.75|114.55|112.75|114.55|112.75|1
1655441080000|2022-06-17 04:44:40|114.56|112.76|114.54|112.74|114.57|112.77|114.53|112.73|9
1655441090000|2022-06-17 04:44:50|114.53|112.73|114.52|112.72|114.53|112.73|114.48|112.68|11
1655441100000|2022-06-17 04:45:00|114.5|112.7|114.5|112.7|114.51|112.71|114.42|112.62|13
1655441110000|2022-06-17 04:45:10|114.51|112.71|114.59|112.79|114.6|112.8|114.5|112.7|16
1655441120000|2022-06-17 04:45:20|114.58|112.78|114.58|112.78|114.59|112.79|114.55|112.75|13
1655441130000|2022-06-17 04:45:30|114.57|112.77|114.53|112.73|114.58|112.78|114.53|112.73|8
1655441140000|2022-06-17 04:45:40|114.52|112.72|114.41|112.61|114.54|112.74|114.4|112.6|15
1655441150000|2022-06-17 04:45:50|114.43|112.63|114.52|112.72|114.54|112.74|114.4|112.6|18
1655441160000|2022-06-17 04:46:00|114.51|112.71|114.55|112.75|114.55|112.75|114.5|112.7|11
1655441170000|2022-06-17 04:46:10|114.56|112.76|114.55|112.75|114.56|112.76|114.54|112.74|6
1655441180000|2022-06-17 04:46:20|114.54|112.74|114.54|112.74|114.55|112.75|114.54|112.74|9
1655441190000|2022-06-17 04:46:30|114.53|112.73|114.5|112.7|114.54|112.74|114.5|112.7|12
1655441200000|2022-06-17 04:46:40|114.51|112.71|114.43|112.63|114.51|112.71|114.41|112.61|12
1655441210000|2022-06-17 04:46:50|114.44|112.64|114.5|112.7|114.51|112.71|114.44|112.64|10
1655441220000|2022-06-17 04:47:00|114.49|112.69|114.43|112.63|114.5|112.7|114.43|112.63|15
1655441230000|2022-06-17 04:47:10|114.44|112.64|114.4|112.6|114.44|112.64|114.39|112.59|8
1655441240000|2022-06-17 04:47:20|114.42|112.62|114.52|112.72|114.52|112.72|114.42|112.62|11
1655441250000|2022-06-17 04:47:30|114.53|112.73|114.57|112.77|114.6|112.8|114.53|112.73|15
1655441260000|2022-06-17 04:47:40|114.58|112.78|114.63|112.83|114.63|112.83|114.58|112.78|13
1655441270000|2022-06-17 04:47:50|114.62|112.82|114.63|112.83|114.63|112.83|114.58|112.78|14
1655441280000|2022-06-17 04:48:00|114.64|112.84|114.74|112.94|114.74|112.94|114.64|112.84|12
1655441290000|2022-06-17 04:48:10|114.75|112.95|114.71|112.91|114.75|112.95|114.71|112.91|11
1655441300000|2022-06-17 04:48:20|114.72|112.92|114.68|112.88|114.72|112.92|114.68|112.88|15
1655441310000|2022-06-17 04:48:30|114.69|112.89|114.64|112.84|114.69|112.89|114.64|112.84|7
1655441320000|2022-06-17 04:48:40|114.65|112.85|114.71|112.91|114.71|112.91|114.65|112.85|9
1655441330000|2022-06-17 04:48:50|114.69|112.89|114.69|112.89|114.7|112.9|114.68|112.88|7
1655441340000|2022-06-17 04:49:00|114.7|112.9|114.69|112.89|114.7|112.9|114.69|112.89|2
1655441350000|2022-06-17 04:49:10|114.68|112.88|114.64|112.84|114.68|112.88|114.64|112.84|12
1655441360000|2022-06-17 04:49:20|114.63|112.83|114.37|112.57|114.63|112.83|114.37|112.57|16
1655441370000|2022-06-17 04:49:30|114.38|112.58|114.44|112.64|114.47|112.67|114.38|112.58|10
1655441380000|2022-06-17 04:49:40|114.45|112.65|114.44|112.64|114.48|112.68|114.43|112.63|11
1655441390000|2022-06-17 04:49:50|114.43|112.63|114.52|112.72|114.52|112.72|114.42|112.62|10
1655441400000|2022-06-17 04:50:00|114.51|112.71|114.51|112.71|114.56|112.76|114.51|112.71|8
1655441410000|2022-06-17 04:50:10|114.52|112.72|114.38|112.58|114.52|112.72|114.38|112.58|17
1655441420000|2022-06-17 04:50:20|114.39|112.59|114.36|112.56|114.39|112.59|114.36|112.56|3
1655441430000|2022-06-17 04:50:30|114.37|112.57|114.37|112.57|114.45|112.65|114.37|112.57|13
1655441440000|2022-06-17 04:50:40|114.38|112.58|114.37|112.57|114.38|112.58|114.37|112.57|2
1655441450000|2022-06-17 04:50:50|114.38|112.58|114.3|112.5|114.39|112.59|114.3|112.5|10
1655441460000|2022-06-17 04:51:00|114.31|112.51|114.34|112.54|114.34|112.54|114.31|112.51|9
1655441470000|2022-06-17 04:51:10|114.33|112.53|114.32|112.52|114.33|112.53|114.31|112.51|6
1655441480000|2022-06-17 04:51:20|114.34|112.54|114.34|112.54|114.34|112.54|114.33|112.53|3
1655441490000|2022-06-17 04:51:30|114.33|112.53|114.32|112.52|114.33|112.53|114.32|112.52|2
1655441500000|2022-06-17 04:51:40|114.31|112.51|114.31|112.51|114.32|112.52|114.31|112.51|5
1655441510000|2022-06-17 04:51:50|114.33|112.53|114.25|112.45|114.34|112.54|114.25|112.45|7
1655441520000|2022-06-17 04:52:00|114.26|112.46|114.27|112.47|114.31|112.51|114.26|112.46|9
1655441530000|2022-06-17 04:52:10|114.26|112.46|114.23|112.43|114.26|112.46|114.23|112.43|4
1655441540000|2022-06-17 04:52:20|114.22|112.42|114.21|112.41|114.22|112.42|114.21|112.41|4
1655441550000|2022-06-17 04:52:30|114.22|112.42|114.25|112.45|114.25|112.45|114.22|112.42|4
1655441560000|2022-06-17 04:52:40|114.27|112.47|114.24|112.44|114.27|112.47|114.24|112.44|6
1655441570000|2022-06-17 04:52:50|114.25|112.45|114.26|112.46|114.26|112.46|114.25|112.45|2
1655441580000|2022-06-17 04:53:00|114.25|112.45|114.25|112.45|114.25|112.45|114.25|112.45|1
1655441590000|2022-06-17 04:53:10|114.26|112.46|114.26|112.46|114.27|112.47|114.26|112.46|5
1655441600000|2022-06-17 04:53:20|114.27|112.47|114.26|112.46|114.27|112.47|114.26|112.46|2
1655441610000|2022-06-17 04:53:30|114.27|112.47|114.26|112.46|114.27|112.47|114.26|112.46|2
1655441620000|2022-06-17 04:53:40|114.27|112.47|114.27|112.47|114.27|112.47|114.26|112.46|3
1655441630000|2022-06-17 04:53:50|114.28|112.48|114.29|112.49|114.29|112.49|114.27|112.47|6
1655441640000|2022-06-17 04:54:00|114.3|112.5|114.35|112.55|114.36|112.56|114.3|112.5|12
1655441650000|2022-06-17 04:54:10|114.36|112.56|114.32|112.52|114.36|112.56|114.32|112.52|7
1655441660000|2022-06-17 04:54:20|114.31|112.51|114.24|112.44|114.32|112.52|114.24|112.44|11
1655441670000|2022-06-17 04:54:30|114.25|112.45|114.25|112.45|114.25|112.45|114.24|112.44|11
1655441680000|2022-06-17 04:54:40|114.26|112.46|114.28|112.48|114.29|112.49|114.26|112.46|11
1655441690000|2022-06-17 04:54:50|114.27|112.47|114.28|112.48|114.28|112.48|114.25|112.45|9
1655441700000|2022-06-17 04:55:00|114.29|112.49|114.28|112.48|114.31|112.51|114.28|112.48|8
1655441710000|2022-06-17 04:55:10|114.29|112.49|114.24|112.44|114.29|112.49|114.23|112.43|6
1655441720000|2022-06-17 04:55:20|114.23|112.43|114.24|112.44|114.26|112.46|114.23|112.43|8
1655441730000|2022-06-17 04:55:30|114.23|112.43|114.2|112.4|114.23|112.43|114.2|112.4|5
1655441740000|2022-06-17 04:55:40|114.21|112.41|114.23|112.43|114.25|112.45|114.21|112.41|9
1655441750000|2022-06-17 04:55:50|114.24|112.44|114.23|112.43|114.24|112.44|114.22|112.42|4
1655441760000|2022-06-17 04:56:00|114.24|112.44|114.24|112.44|114.24|112.44|114.23|112.43|3
1655441770000|2022-06-17 04:56:10|114.25|112.45|114.29|112.49|114.29|112.49|114.25|112.45|7
1655441780000|2022-06-17 04:56:20|114.28|112.48|114.28|112.48|114.28|112.48|114.27|112.47|5
1655441800000|2022-06-17 04:56:40|114.29|112.49|114.23|112.43|114.29|112.49|114.23|112.43|7
1655441810000|2022-06-17 04:56:50|114.22|112.42|114.19|112.39|114.23|112.43|114.19|112.39|8
1655441820000|2022-06-17 04:57:00|114.2|112.4|114.16|112.36|114.21|112.41|114.16|112.36|8
1655441830000|2022-06-17 04:57:10|114.17|112.37|114.2|112.4|114.21|112.41|114.16|112.36|9
1655441840000|2022-06-17 04:57:20|114.21|112.41|114.2|112.4|114.23|112.43|114.19|112.39|8
1655441850000|2022-06-17 04:57:30|114.21|112.41|114.21|112.41|114.22|112.42|114.21|112.41|3
1655441860000|2022-06-17 04:57:40|114.19|112.39|114.19|112.39|114.19|112.39|114.19|112.39|1
1655441870000|2022-06-17 04:57:50|114.18|112.38|114.2|112.4|114.21|112.41|114.17|112.37|9
1655441880000|2022-06-17 04:58:00|114.21|112.41|114.08|112.28|114.21|112.41|114.08|112.28|11
1655441890000|2022-06-17 04:58:10|114.05|112.25|114.01|112.21|114.05|112.25|114.01|112.21|9
1655441900000|2022-06-17 04:58:20|114.02|112.22|114.07|112.27|114.1|112.3|114.02|112.22|11
1655441910000|2022-06-17 04:58:30|114.08|112.28|114.07|112.27|114.09|112.29|114.07|112.27|8
1655441920000|2022-06-17 04:58:40|114.06|112.26|113.93|112.13|114.09|112.29|113.93|112.13|12
1655441930000|2022-06-17 04:58:50|113.92|112.12|113.87|112.07|113.92|112.12|113.87|112.07|15
1655441940000|2022-06-17 04:59:00|113.88|112.08|113.91|112.11|113.93|112.13|113.88|112.08|15
1655441950000|2022-06-17 04:59:10|113.92|112.12|113.98|112.18|113.98|112.18|113.92|112.12|14
1655441960000|2022-06-17 04:59:20|113.97|112.17|113.98|112.18|113.98|112.18|113.95|112.15|7
1655441970000|2022-06-17 04:59:30|113.99|112.19|113.97|112.17|113.99|112.19|113.97|112.17|3
1655441980000|2022-06-17 04:59:40|113.95|112.15|113.93|112.13|113.95|112.15|113.91|112.11|4
1655441990000|2022-06-17 04:59:50|113.92|112.12|113.93|112.13|113.93|112.13|113.92|112.12|4
1655442000000|2022-06-17 05:00:00|113.94|112.14|113.98|112.18|114.01|112.21|113.92|112.12|20
1655442010000|2022-06-17 05:00:10|113.99|112.19|114.07|112.27|114.08|112.28|113.97|112.17|15
1655442020000|2022-06-17 05:00:20|114.08|112.28|114.11|112.31|114.12|112.32|114.08|112.28|9
1655442030000|2022-06-17 05:00:30|114.14|112.34|114.16|112.36|114.16|112.36|114.14|112.34|5
1655442040000|2022-06-17 05:00:40|114.14|112.34|114.15|112.35|114.15|112.35|114.12|112.32|8
1655442050000|2022-06-17 05:00:50|114.16|112.36|114.15|112.35|114.16|112.36|114.12|112.32|8
1655442060000|2022-06-17 05:01:00|114.14|112.34|114.14|112.34|114.15|112.35|114.14|112.34|3
1655442070000|2022-06-17 05:01:10|114.13|112.33|114.16|112.36|114.16|112.36|114.13|112.33|4
1655442080000|2022-06-17 05:01:20|114.15|112.35|114.12|112.32|114.15|112.35|114.12|112.32|3
1655442090000|2022-06-17 05:01:30|114.11|112.31|114.1|112.3|114.11|112.31|114.09|112.29|3
1655442100000|2022-06-17 05:01:40|114.09|112.29|114.03|112.23|114.09|112.29|114.03|112.23|11
1655442110000|2022-06-17 05:01:50|114.04|112.24|114.04|112.24|114.05|112.25|114.04|112.24|3
1655442120000|2022-06-17 05:02:00|114.05|112.25|114.12|112.32|114.12|112.32|114.05|112.25|4
1655442130000|2022-06-17 05:02:10|114.1|112.3|114.14|112.34|114.14|112.34|114.1|112.3|9
1655442140000|2022-06-17 05:02:20|114.13|112.33|114.1|112.3|114.13|112.33|114.09|112.29|5
1655442150000|2022-06-17 05:02:30|114.09|112.29|114.04|112.24|114.09|112.29|114.03|112.23|6
1655442160000|2022-06-17 05:02:40|114.03|112.23|114.09|112.29|114.1|112.3|114.03|112.23|13
1655442170000|2022-06-17 05:02:50|114.1|112.3|114.07|112.27|114.1|112.3|114.06|112.26|10
1655442180000|2022-06-17 05:03:00|114.08|112.28|114.06|112.26|114.1|112.3|114.05|112.25|13
1655442190000|2022-06-17 05:03:10|114.07|112.27|114.03|112.23|114.07|112.27|114.03|112.23|3
1655442200000|2022-06-17 05:03:20|114.04|112.24|114.03|112.23|114.09|112.29|114.03|112.23|6
1655442210000|2022-06-17 05:03:30|114.04|112.24|113.98|112.18|114.05|112.25|113.98|112.18|6
1655442220000|2022-06-17 05:03:40|113.97|112.17|113.99|112.19|113.99|112.19|113.97|112.17|5
1655442230000|2022-06-17 05:03:50|114|112.2|114.05|112.25|114.05|112.25|114|112.2|4
1655442240000|2022-06-17 05:04:00|114.04|112.24|113.94|112.14|114.04|112.24|113.94|112.14|16
1655442250000|2022-06-17 05:04:10|113.93|112.13|113.92|112.12|113.95|112.15|113.92|112.12|4
1655442260000|2022-06-17 05:04:20|113.93|112.13|113.93|112.13|113.93|112.13|113.93|112.13|1
1655442270000|2022-06-17 05:04:30|113.92|112.12|113.92|112.12|113.93|112.13|113.92|112.12|3
1655442280000|2022-06-17 05:04:40|113.93|112.13|113.91|112.11|113.98|112.18|113.89|112.09|13
1655442290000|2022-06-17 05:04:50|113.9|112.1|113.9|112.1|113.9|112.1|113.89|112.09|3
1655442300000|2022-06-17 05:05:00|113.91|112.11|113.93|112.13|113.94|112.14|113.91|112.11|4
1655442310000|2022-06-17 05:05:10|113.94|112.14|113.92|112.12|113.97|112.17|113.92|112.12|8
1655442320000|2022-06-17 05:05:20|113.91|112.11|113.9|112.1|113.91|112.11|113.88|112.08|6
1655442330000|2022-06-17 05:05:30|113.91|112.11|113.91|112.11|113.91|112.11|113.91|112.11|1
1655442350000|2022-06-17 05:05:50|113.89|112.09|113.82|112.02|113.89|112.09|113.82|112.02|4
1655442360000|2022-06-17 05:06:00|113.81|112.01|113.74|111.94|113.81|112.01|113.74|111.94|7
1655442370000|2022-06-17 05:06:10|113.73|111.93|113.73|111.93|113.74|111.94|113.72|111.92|5
1655442380000|2022-06-17 05:06:20|113.74|111.94|113.81|112.01|113.81|112.01|113.74|111.94|10
1655442390000|2022-06-17 05:06:30|113.83|112.03|113.82|112.02|113.83|112.03|113.8|112|12
1655442400000|2022-06-17 05:06:40|113.83|112.03|113.89|112.09|113.89|112.09|113.83|112.03|8
1655442410000|2022-06-17 05:06:50|113.9|112.1|113.72|111.92|113.9|112.1|113.72|111.92|3
1655442420000|2022-06-17 05:07:00|113.67|111.87|113.74|111.94|113.74|111.94|113.62|111.82|18
1655442430000|2022-06-17 05:07:10|113.76|111.96|113.91|112.11|113.91|112.11|113.76|111.96|10
1655442440000|2022-06-17 05:07:20|113.92|112.12|113.93|112.13|113.93|112.13|113.88|112.08|10
1655442450000|2022-06-17 05:07:30|113.91|112.11|113.91|112.11|113.92|112.12|113.9|112.1|6
1655442460000|2022-06-17 05:07:40|113.87|112.07|113.89|112.09|113.89|112.09|113.87|112.07|2
1655442470000|2022-06-17 05:07:50|113.88|112.08|113.9|112.1|113.9|112.1|113.88|112.08|4
1655442480000|2022-06-17 05:08:00|113.91|112.11|113.93|112.13|113.93|112.13|113.91|112.11|5
1655442490000|2022-06-17 05:08:10|113.92|112.12|113.9|112.1|113.93|112.13|113.89|112.09|6
1655442500000|2022-06-17 05:08:20|113.89|112.09|113.92|112.12|113.92|112.12|113.88|112.08|9
1655442510000|2022-06-17 05:08:30|113.91|112.11|113.95|112.15|113.95|112.15|113.87|112.07|9
1655442520000|2022-06-17 05:08:40|113.96|112.16|114.03|112.23|114.03|112.23|113.96|112.16|7
1655442530000|2022-06-17 05:08:50|114.02|112.22|114|112.2|114.02|112.22|113.98|112.18|7
1655442540000|2022-06-17 05:09:00|114.01|112.21|113.97|112.17|114.04|112.24|113.95|112.15|8
1655442550000|2022-06-17 05:09:10|113.98|112.18|113.93|112.13|113.99|112.19|113.92|112.12|8
1655442560000|2022-06-17 05:09:20|113.94|112.14|113.84|112.04|113.94|112.14|113.84|112.04|9
1655442570000|2022-06-17 05:09:30|113.86|112.06|113.85|112.05|113.86|112.06|113.84|112.04|3
1655442580000|2022-06-17 05:09:40|113.84|112.04|113.82|112.02|113.84|112.04|113.81|112.01|9
1655442590000|2022-06-17 05:09:50|113.81|112.01|113.89|112.09|113.89|112.09|113.81|112.01|11
1655442600000|2022-06-17 05:10:00|113.9|112.1|113.93|112.13|113.94|112.14|113.89|112.09|9
1655442610000|2022-06-17 05:10:10|113.95|112.15|113.95|112.15|113.96|112.16|113.93|112.13|5
1655442620000|2022-06-17 05:10:20|113.96|112.16|113.96|112.16|113.96|112.16|113.96|112.16|1
1655442630000|2022-06-17 05:10:30|113.95|112.15|113.94|112.14|113.98|112.18|113.94|112.14|9
1655442640000|2022-06-17 05:10:40|113.95|112.15|113.92|112.12|113.96|112.16|113.91|112.11|9
1655442650000|2022-06-17 05:10:50|113.94|112.14|113.97|112.17|113.97|112.17|113.91|112.11|11
1655442660000|2022-06-17 05:11:00|113.96|112.16|113.96|112.16|113.96|112.16|113.96|112.16|1
1655442670000|2022-06-17 05:11:10|113.97|112.17|113.97|112.17|113.97|112.17|113.97|112.17|1
1655442680000|2022-06-17 05:11:20|113.98|112.18|113.99|112.19|113.99|112.19|113.98|112.18|2
1655442690000|2022-06-17 05:11:30|114.03|112.23|114.07|112.27|114.07|112.27|114.03|112.23|3
1655442700000|2022-06-17 05:11:40|114.04|112.24|114.13|112.33|114.16|112.36|114.04|112.24|11
1655442710000|2022-06-17 05:11:50|114.12|112.32|114.17|112.37|114.17|112.37|114.12|112.32|8
1655442720000|2022-06-17 05:12:00|114.18|112.38|114.16|112.36|114.18|112.38|114.13|112.33|10
1655442730000|2022-06-17 05:12:10|114.15|112.35|114.2|112.4|114.2|112.4|114.15|112.35|5
1655442740000|2022-06-17 05:12:20|114.19|112.39|114.19|112.39|114.2|112.4|114.18|112.38|5
1655442750000|2022-06-17 05:12:30|114.2|112.4|114.17|112.37|114.2|112.4|114.15|112.35|4
1655442760000|2022-06-17 05:12:40|114.16|112.36|114.17|112.37|114.17|112.37|114.16|112.36|2
1655442770000|2022-06-17 05:12:50|114.19|112.39|114.19|112.39|114.2|112.4|114.18|112.38|7
1655442780000|2022-06-17 05:13:00|114.2|112.4|114.24|112.44|114.24|112.44|114.19|112.39|7
1655442790000|2022-06-17 05:13:10|114.28|112.48|114.5|112.7|114.51|112.71|114.26|112.46|20
1655442800000|2022-06-17 05:13:20|114.6|112.8|114.59|112.79|114.61|112.81|114.55|112.75|19
1655442810000|2022-06-17 05:13:30|114.58|112.78|114.57|112.77|114.62|112.82|114.57|112.77|12
1655442820000|2022-06-17 05:13:40|114.56|112.76|114.54|112.74|114.57|112.77|114.52|112.72|11
1655442830000|2022-06-17 05:13:50|114.53|112.73|114.53|112.73|114.54|112.74|114.53|112.73|5
1655442840000|2022-06-17 05:14:00|114.54|112.74|114.63|112.83|114.63|112.83|114.54|112.74|12
1655442850000|2022-06-17 05:14:10|114.64|112.84|114.6|112.8|114.65|112.85|114.58|112.78|7
1655442860000|2022-06-17 05:14:20|114.61|112.81|114.58|112.78|114.61|112.81|114.57|112.77|7
1655442870000|2022-06-17 05:14:30|114.59|112.79|114.59|112.79|114.62|112.82|114.57|112.77|11
1655442890000|2022-06-17 05:14:50|114.57|112.77|114.55|112.75|114.58|112.78|114.54|112.74|5
1655442900000|2022-06-17 05:15:00|114.54|112.74|114.58|112.78|114.59|112.79|114.53|112.73|13
1655442910000|2022-06-17 05:15:10|114.59|112.79|114.64|112.84|114.65|112.85|114.58|112.78|12
1655442920000|2022-06-17 05:15:20|114.72|112.92|114.54|112.74|114.73|112.93|114.54|112.74|16
1655442930000|2022-06-17 05:15:30|114.52|112.72|114.44|112.64|114.52|112.72|114.44|112.64|17
1655442940000|2022-06-17 05:15:40|114.45|112.65|114.45|112.65|114.45|112.65|114.44|112.64|5
1655442950000|2022-06-17 05:15:50|114.48|112.68|114.44|112.64|114.49|112.69|114.43|112.63|8
1655442960000|2022-06-17 05:16:00|114.43|112.63|114.41|112.61|114.43|112.63|114.4|112.6|11
1655442970000|2022-06-17 05:16:10|114.36|112.56|114.4|112.6|114.41|112.61|114.36|112.56|13
1655442980000|2022-06-17 05:16:20|114.39|112.59|114.39|112.59|114.41|112.61|114.38|112.58|9
1655442990000|2022-06-17 05:16:30|114.4|112.6|114.54|112.74|114.54|112.74|114.4|112.6|16
1655443000000|2022-06-17 05:16:40|114.53|112.73|114.53|112.73|114.53|112.73|114.51|112.71|7
1655443010000|2022-06-17 05:16:50|114.52|112.72|114.5|112.7|114.52|112.72|114.49|112.69|6
1655443020000|2022-06-17 05:17:00|114.49|112.69|114.56|112.76|114.59|112.79|114.45|112.65|9
1655443030000|2022-06-17 05:17:10|114.55|112.75|114.57|112.77|114.57|112.77|114.53|112.73|8
1655443040000|2022-06-17 05:17:20|114.58|112.78|114.57|112.77|114.59|112.79|114.57|112.77|8
1655443050000|2022-06-17 05:17:30|114.56|112.76|114.57|112.77|114.58|112.78|114.56|112.76|4
1655443060000|2022-06-17 05:17:40|114.55|112.75|114.56|112.76|114.56|112.76|114.55|112.75|2
1655443070000|2022-06-17 05:17:50|114.57|112.77|114.58|112.78|114.59|112.79|114.57|112.77|6
1655443080000|2022-06-17 05:18:00|114.59|112.79|114.59|112.79|114.6|112.8|114.59|112.79|3
1655443090000|2022-06-17 05:18:10|114.6|112.8|114.6|112.8|114.6|112.8|114.59|112.79|3
1655443100000|2022-06-17 05:18:20|114.59|112.79|114.6|112.8|114.6|112.8|114.59|112.79|4
1655443110000|2022-06-17 05:18:30|114.61|112.81|114.61|112.81|114.61|112.81|114.59|112.79|5
1655443120000|2022-06-17 05:18:40|114.6|112.8|114.61|112.81|114.62|112.82|114.59|112.79|6
1655443130000|2022-06-17 05:18:50|114.62|112.82|114.58|112.78|114.62|112.82|114.58|112.78|4
1655443140000|2022-06-17 05:19:00|114.59|112.79|114.61|112.81|114.61|112.81|114.59|112.79|3
1655443150000|2022-06-17 05:19:10|114.62|112.82|114.62|112.82|114.62|112.82|114.62|112.82|1
1655443160000|2022-06-17 05:19:20|114.63|112.83|114.62|112.82|114.63|112.83|114.61|112.81|4
1655443170000|2022-06-17 05:19:30|114.61|112.81|114.59|112.79|114.61|112.81|114.59|112.79|2
1655443180000|2022-06-17 05:19:40|114.58|112.78|114.58|112.78|114.58|112.78|114.57|112.77|3
1655443190000|2022-06-17 05:19:50|114.57|112.77|114.61|112.81|114.61|112.81|114.57|112.77|5
1655443200000|2022-06-17 05:20:00|114.6|112.8|114.58|112.78|114.6|112.8|114.57|112.77|6
1655443210000|2022-06-17 05:20:10|114.59|112.79|114.61|112.81|114.63|112.83|114.59|112.79|11
1655443220000|2022-06-17 05:20:20|114.62|112.82|114.62|112.82|114.62|112.82|114.61|112.81|7
1655443230000|2022-06-17 05:20:30|114.61|112.81|114.61|112.81|114.62|112.82|114.61|112.81|3
1655443240000|2022-06-17 05:20:40|114.62|112.82|114.59|112.79|114.62|112.82|114.59|112.79|4
1655443250000|2022-06-17 05:20:50|114.6|112.8|114.62|112.82|114.62|112.82|114.59|112.79|4
1655443260000|2022-06-17 05:21:00|114.63|112.83|114.57|112.77|114.63|112.83|114.57|112.77|6
1655443270000|2022-06-17 05:21:10|114.58|112.78|114.73|112.93|114.74|112.94|114.58|112.78|11
1655443280000|2022-06-17 05:21:20|114.74|112.94|114.7|112.9|114.74|112.94|114.69|112.89|9
1655443290000|2022-06-17 05:21:30|114.74|112.94|114.73|112.93|114.75|112.95|114.73|112.93|4
1655443300000|2022-06-17 05:21:40|114.72|112.92|114.68|112.88|114.72|112.92|114.67|112.87|6
1655443310000|2022-06-17 05:21:50|114.67|112.87|114.69|112.89|114.69|112.89|114.67|112.87|5
1655443320000|2022-06-17 05:22:00|114.72|112.92|114.73|112.93|114.73|112.93|114.72|112.92|2
1655443330000|2022-06-17 05:22:10|114.75|112.95|114.76|112.96|114.76|112.96|114.75|112.95|2
1655443340000|2022-06-17 05:22:20|114.78|112.98|114.76|112.96|114.78|112.98|114.74|112.94|6
1655443350000|2022-06-17 05:22:30|114.77|112.97|114.79|112.99|114.84|113.04|114.77|112.97|10
1655443360000|2022-06-17 05:22:40|114.8|113|114.89|113.09|114.89|113.09|114.8|113|16
1655443370000|2022-06-17 05:22:50|114.88|113.08|114.84|113.04|114.89|113.09|114.83|113.03|12
1655443380000|2022-06-17 05:23:00|114.83|113.03|114.79|112.99|114.83|113.03|114.79|112.99|5
1655443390000|2022-06-17 05:23:10|114.77|112.97|114.72|112.92|114.77|112.97|114.71|112.91|7
1655443400000|2022-06-17 05:23:20|114.73|112.93|114.75|112.95|114.77|112.97|114.73|112.93|7
1655443410000|2022-06-17 05:23:30|114.76|112.96|114.8|113|114.82|113.02|114.75|112.95|15
1655443420000|2022-06-17 05:23:40|114.79|112.99|114.75|112.95|114.81|113.01|114.75|112.95|8
1655443430000|2022-06-17 05:23:50|114.76|112.96|114.77|112.97|114.81|113.01|114.76|112.96|12
1655443450000|2022-06-17 05:24:10|114.76|112.96|114.73|112.93|114.77|112.97|114.73|112.93|5
1655443460000|2022-06-17 05:24:20|114.72|112.92|114.73|112.93|114.74|112.94|114.7|112.9|10
1655443470000|2022-06-17 05:24:30|114.72|112.92|114.67|112.87|114.73|112.93|114.67|112.87|10
1655443480000|2022-06-17 05:24:40|114.69|112.89|114.71|112.91|114.72|112.92|114.66|112.86|13
1655443490000|2022-06-17 05:24:50|114.73|112.93|114.66|112.86|114.73|112.93|114.66|112.86|6
1655443500000|2022-06-17 05:25:00|114.67|112.87|114.66|112.86|114.67|112.87|114.65|112.85|6
1655443510000|2022-06-17 05:25:10|114.67|112.87|114.67|112.87|114.69|112.89|114.67|112.87|4
1655443520000|2022-06-17 05:25:20|114.66|112.86|114.62|112.82|114.66|112.86|114.62|112.82|5
1655443530000|2022-06-17 05:25:30|114.57|112.77|114.56|112.76|114.57|112.77|114.52|112.72|7
1655443540000|2022-06-17 05:25:40|114.57|112.77|114.63|112.83|114.7|112.9|114.57|112.77|14
1655443550000|2022-06-17 05:25:50|114.64|112.84|114.63|112.83|114.66|112.86|114.63|112.83|7
1655443560000|2022-06-17 05:26:00|114.64|112.84|114.61|112.81|114.64|112.84|114.6|112.8|7
1655443570000|2022-06-17 05:26:10|114.62|112.82|114.55|112.75|114.62|112.82|114.55|112.75|10
1655443580000|2022-06-17 05:26:20|114.56|112.76|114.56|112.76|114.57|112.77|114.55|112.75|5
1655443590000|2022-06-17 05:26:30|114.55|112.75|114.54|112.74|114.55|112.75|114.54|112.74|2
1655443600000|2022-06-17 05:26:40|114.55|112.75|114.57|112.77|114.57|112.77|114.55|112.75|3
1655443610000|2022-06-17 05:26:50|114.58|112.78|114.61|112.81|114.61|112.81|114.57|112.77|12
1655443620000|2022-06-17 05:27:00|114.6|112.8|114.69|112.89|114.72|112.92|114.6|112.8|13
1655443630000|2022-06-17 05:27:10|114.71|112.91|114.77|112.97|114.77|112.97|114.7|112.9|9
1655443640000|2022-06-17 05:27:20|114.76|112.96|114.75|112.95|114.78|112.98|114.74|112.94|10
1655443650000|2022-06-17 05:27:30|114.74|112.94|114.75|112.95|114.76|112.96|114.74|112.94|6
1655443660000|2022-06-17 05:27:40|114.72|112.92|114.71|112.91|114.72|112.92|114.7|112.9|4
1655443670000|2022-06-17 05:27:50|114.7|112.9|114.55|112.75|114.7|112.9|114.55|112.75|11
1655443680000|2022-06-17 05:28:00|114.54|112.74|114.58|112.78|114.6|112.8|114.54|112.74|9
1655443690000|2022-06-17 05:28:10|114.59|112.79|114.56|112.76|114.6|112.8|114.56|112.76|8
1655443700000|2022-06-17 05:28:20|114.54|112.74|114.54|112.74|114.6|112.8|114.52|112.72|15
1655443710000|2022-06-17 05:28:30|114.55|112.75|114.52|112.72|114.55|112.75|114.49|112.69|12
1655443720000|2022-06-17 05:28:40|114.54|112.74|114.5|112.7|114.54|112.74|114.49|112.69|5
1655443730000|2022-06-17 05:28:50|114.51|112.71|114.55|112.75|114.57|112.77|114.5|112.7|16
1655443740000|2022-06-17 05:29:00|114.54|112.74|114.54|112.74|114.56|112.76|114.54|112.74|9
1655443750000|2022-06-17 05:29:10|114.55|112.75|114.65|112.85|114.65|112.85|114.55|112.75|18
1655443760000|2022-06-17 05:29:20|114.66|112.86|114.76|112.96|114.8|113|114.66|112.86|15
1655443770000|2022-06-17 05:29:30|114.77|112.97|114.76|112.96|114.77|112.97|114.75|112.95|12
1655443780000|2022-06-17 05:29:40|114.77|112.97|114.81|113.01|114.81|113.01|114.77|112.97|6
1655443790000|2022-06-17 05:29:50|114.8|113|114.79|112.99|114.8|113|114.79|112.99|2
1655443800000|2022-06-17 05:30:00|114.8|113|114.81|113.01|114.81|113.01|114.78|112.98|7
1655443810000|2022-06-17 05:30:10|114.8|113|114.8|113|114.81|113.01|114.79|112.99|9
1655443820000|2022-06-17 05:30:20|114.79|112.99|114.8|113|114.8|113|114.74|112.94|15
1655443830000|2022-06-17 05:30:30|114.79|112.99|114.75|112.95|114.8|113|114.75|112.95|6
1655443840000|2022-06-17 05:30:40|114.76|112.96|114.75|112.95|114.76|112.96|114.74|112.94|10
1655443850000|2022-06-17 05:30:50|114.74|112.94|114.73|112.93|114.74|112.94|114.73|112.93|4
1655443860000|2022-06-17 05:31:00|114.75|112.95|114.77|112.97|114.77|112.97|114.74|112.94|6
1655443870000|2022-06-17 05:31:10|114.76|112.96|114.8|113|114.8|113|114.75|112.95|10
1655443880000|2022-06-17 05:31:20|114.81|113.01|114.8|113|114.81|113.01|114.8|113|4
1655443890000|2022-06-17 05:31:30|114.79|112.99|114.82|113.02|114.82|113.02|114.79|112.99|12
1655443900000|2022-06-17 05:31:40|114.83|113.03|114.9|113.1|114.92|113.12|114.82|113.02|13
1655443910000|2022-06-17 05:31:50|114.91|113.11|114.94|113.14|114.95|113.15|114.9|113.1|12
1655443920000|2022-06-17 05:32:00|114.95|113.15|114.91|113.11|114.96|113.16|114.91|113.11|14
1655443930000|2022-06-17 05:32:10|114.93|113.13|115.02|113.22|115.03|113.23|114.88|113.08|21
1655443940000|2022-06-17 05:32:20|115.01|113.21|115.27|113.47|115.27|113.47|115|113.2|17
1655443950000|2022-06-17 05:32:30|115.23|113.43|115.28|113.48|115.28|113.48|115.18|113.38|22
1655443960000|2022-06-17 05:32:40|115.29|113.49|115.24|113.44|115.35|113.55|115.24|113.44|20
1655443970000|2022-06-17 05:32:50|115.23|113.43|115.11|113.31|115.25|113.45|115.1|113.3|15
1655443980000|2022-06-17 05:33:00|115.12|113.32|115.12|113.32|115.13|113.33|115.05|113.25|21
1655443990000|2022-06-17 05:33:10|115.15|113.35|115.26|113.46|115.29|113.49|115.15|113.35|28
1655444000000|2022-06-17 05:33:20|115.25|113.45|115.33|113.53|115.35|113.55|115.23|113.43|21
1655444010000|2022-06-17 05:33:30|115.34|113.54|115.58|113.78|115.6|113.8|115.31|113.51|28
1655444020000|2022-06-17 05:33:40|115.56|113.76|115.58|113.78|115.61|113.81|115.56|113.76|24
1655444030000|2022-06-17 05:33:50|115.56|113.76|115.56|113.76|115.6|113.8|115.54|113.74|23
1655444040000|2022-06-17 05:34:00|115.55|113.75|115.42|113.62|115.55|113.75|115.37|113.57|20
1655444050000|2022-06-17 05:34:10|115.41|113.61|115.41|113.61|115.45|113.65|115.37|113.57|17
1655444060000|2022-06-17 05:34:20|115.4|113.6|115.57|113.77|115.58|113.78|115.39|113.59|16
1655444070000|2022-06-17 05:34:30|115.56|113.76|115.57|113.77|115.58|113.78|115.53|113.73|18
1655444080000|2022-06-17 05:34:40|115.59|113.79|115.56|113.76|115.59|113.79|115.55|113.75|13
1655444090000|2022-06-17 05:34:50|115.58|113.78|115.58|113.78|115.6|113.8|115.58|113.78|5
1655444100000|2022-06-17 05:35:00|115.59|113.79|115.71|113.91|115.71|113.91|115.58|113.78|10
1655444110000|2022-06-17 05:35:10|115.7|113.9|115.73|113.93|115.75|113.95|115.65|113.85|15
1655444120000|2022-06-17 05:35:20|115.74|113.94|115.65|113.85|115.74|113.94|115.65|113.85|3
1655444130000|2022-06-17 05:35:30|115.64|113.84|115.65|113.85|115.67|113.87|115.63|113.83|10
1655444140000|2022-06-17 05:35:40|115.64|113.84|115.65|113.85|115.65|113.85|115.63|113.83|12
1655444150000|2022-06-17 05:35:50|115.66|113.86|115.6|113.8|115.66|113.86|115.59|113.79|23
1655444160000|2022-06-17 05:36:00|115.61|113.81|115.61|113.81|115.62|113.82|115.6|113.8|5
1655444170000|2022-06-17 05:36:10|115.6|113.8|115.41|113.61|115.6|113.8|115.39|113.59|18
1655444180000|2022-06-17 05:36:20|115.44|113.64|115.42|113.62|115.45|113.65|115.42|113.62|11
1655444190000|2022-06-17 05:36:30|115.41|113.61|115.36|113.56|115.41|113.61|115.36|113.56|5
1655444200000|2022-06-17 05:36:40|115.35|113.55|115.3|113.5|115.35|113.55|115.29|113.49|5
1655444210000|2022-06-17 05:36:50|115.31|113.51|115.36|113.56|115.4|113.6|115.31|113.51|13
1655444220000|2022-06-17 05:37:00|115.37|113.57|115.4|113.6|115.4|113.6|115.36|113.56|12
1655444230000|2022-06-17 05:37:10|115.37|113.57|115.49|113.69|115.49|113.69|115.37|113.57|19
1655444240000|2022-06-17 05:37:20|115.47|113.67|115.38|113.58|115.47|113.67|115.37|113.57|12
1655444250000|2022-06-17 05:37:30|115.37|113.57|115.28|113.48|115.37|113.57|115.23|113.43|17
1655444260000|2022-06-17 05:37:40|115.26|113.46|115.24|113.44|115.27|113.47|115.24|113.44|8
1655444270000|2022-06-17 05:37:50|115.25|113.45|115.22|113.42|115.25|113.45|115.18|113.38|10
1655444280000|2022-06-17 05:38:00|115.23|113.43|115.32|113.52|115.43|113.63|115.23|113.43|24
1655444290000|2022-06-17 05:38:10|115.33|113.53|115.22|113.42|115.33|113.53|115.22|113.42|14
1655444300000|2022-06-17 05:38:20|115.17|113.37|115.44|113.64|115.47|113.67|115.16|113.36|21
1655444310000|2022-06-17 05:38:30|115.47|113.67|115.57|113.77|115.57|113.77|115.47|113.67|16
1655444320000|2022-06-17 05:38:40|115.55|113.75|115.54|113.74|115.57|113.77|115.52|113.72|13
1655444330000|2022-06-17 05:38:50|115.55|113.75|115.59|113.79|115.59|113.79|115.55|113.75|7
1655444340000|2022-06-17 05:39:00|115.61|113.81|115.76|113.96|115.76|113.96|115.58|113.78|12
1655444350000|2022-06-17 05:39:10|115.78|113.98|115.77|113.97|115.78|113.98|115.69|113.89|17
1655444360000|2022-06-17 05:39:20|115.79|113.99|115.89|114.09|115.91|114.11|115.78|113.98|14
1655444370000|2022-06-17 05:39:30|115.9|114.1|116.41|114.61|116.41|114.61|115.88|114.08|24
1655444380000|2022-06-17 05:39:40|116.38|114.58|116.52|114.72|116.52|114.72|116.2|114.4|28
1655444390000|2022-06-17 05:39:50|116.59|114.79|117.88|116.08|117.88|116.08|116.59|114.79|35
1655444400000|2022-06-17 05:40:00|117.92|116.12|118.04|116.24|118.42|116.62|117.92|116.12|34
1655444410000|2022-06-17 05:40:10|117.99|116.19|116.59|114.79|117.99|116.19|116.56|114.76|39
1655444420000|2022-06-17 05:40:20|116.57|114.77|116.63|114.83|116.63|114.83|116.28|114.48|32
1655444430000|2022-06-17 05:40:30|116.62|114.82|116.57|114.77|116.76|114.96|116.51|114.71|28
1655444440000|2022-06-17 05:40:40|116.49|114.69|116.94|115.14|117|115.2|116.48|114.68|24
1655444450000|2022-06-17 05:40:50|116.7|114.9|116.71|114.91|116.91|115.11|116.67|114.87|26
1655444460000|2022-06-17 05:41:00|116.72|114.92|116.66|114.86|116.79|114.99|116.51|114.71|26
1655444470000|2022-06-17 05:41:10|116.69|114.89|116.57|114.77|116.72|114.92|116.56|114.76|23
1655444480000|2022-06-17 05:41:20|116.51|114.71|116.43|114.63|116.52|114.72|116.41|114.61|18
1655444490000|2022-06-17 05:41:30|116.4|114.6|116.25|114.45|116.44|114.64|116.25|114.45|19
1655444500000|2022-06-17 05:41:40|116.22|114.42|116.24|114.44|116.33|114.53|116.21|114.41|17
1655444510000|2022-06-17 05:41:50|116.25|114.45|116.16|114.36|116.25|114.45|116.15|114.35|13
1655444520000|2022-06-17 05:42:00|116.14|114.34|116.31|114.51|116.31|114.51|116.14|114.34|12
1655444530000|2022-06-17 05:42:10|116.32|114.52|116.45|114.65|116.47|114.67|116.32|114.52|17
1655444540000|2022-06-17 05:42:20|116.43|114.63|116.35|114.55|116.43|114.63|116.32|114.52|11
1655444550000|2022-06-17 05:42:30|116.34|114.54|116.43|114.63|116.43|114.63|116.34|114.54|12
1655444560000|2022-06-17 05:42:40|116.44|114.64|116.47|114.67|116.48|114.68|116.43|114.63|18
1655444570000|2022-06-17 05:42:50|116.48|114.68|116.38|114.58|116.48|114.68|116.38|114.58|13
1655444580000|2022-06-17 05:43:00|116.4|114.6|116.56|114.76|116.65|114.85|116.39|114.59|17
1655444590000|2022-06-17 05:43:10|116.55|114.75|116.51|114.71|116.6|114.8|116.51|114.71|17
1655444600000|2022-06-17 05:43:20|116.5|114.7|116.49|114.69|116.5|114.7|116.45|114.65|18
1655444610000|2022-06-17 05:43:30|116.5|114.7|116.6|114.8|116.6|114.8|116.47|114.67|12
1655444620000|2022-06-17 05:43:40|116.59|114.79|116.49|114.69|116.59|114.79|116.44|114.64|17
1655444630000|2022-06-17 05:43:50|116.47|114.67|116.45|114.65|116.48|114.68|116.45|114.65|7
1655444640000|2022-06-17 05:44:00|116.44|114.64|116.39|114.59|116.44|114.64|116.39|114.59|8
1655444650000|2022-06-17 05:44:10|116.4|114.6|116.4|114.6|116.4|114.6|116.4|114.6|1
1655444660000|2022-06-17 05:44:20|116.38|114.58|116.39|114.59|116.4|114.6|116.37|114.57|5
1655444670000|2022-06-17 05:44:30|116.36|114.56|116.36|114.56|116.36|114.56|116.34|114.54|3
1655444680000|2022-06-17 05:44:40|116.34|114.54|116.4|114.6|116.4|114.6|116.34|114.54|10
1655444690000|2022-06-17 05:44:50|116.39|114.59|116.36|114.56|116.41|114.61|116.35|114.55|14
1655444700000|2022-06-17 05:45:00|116.35|114.55|116.34|114.54|116.4|114.6|116.34|114.54|13
1655444710000|2022-06-17 05:45:10|116.35|114.55|116.21|114.41|116.38|114.58|116.14|114.34|21
1655444720000|2022-06-17 05:45:20|116.19|114.39|116.26|114.46|116.26|114.46|116.12|114.32|14
1655444730000|2022-06-17 05:45:30|116.28|114.48|116.34|114.54|116.36|114.56|116.28|114.48|7
1655444740000|2022-06-17 05:45:40|116.32|114.52|116.43|114.63|116.43|114.63|116.31|114.51|7
1655444750000|2022-06-17 05:45:50|116.44|114.64|116.56|114.76|116.59|114.79|116.44|114.64|17
1655444760000|2022-06-17 05:46:00|116.57|114.77|116.55|114.75|116.59|114.79|116.55|114.75|11
1655444770000|2022-06-17 05:46:10|116.57|114.77|116.61|114.81|116.61|114.81|116.55|114.75|13
1655444780000|2022-06-17 05:46:20|116.69|114.89|116.67|114.87|116.73|114.93|116.67|114.87|15
1655444790000|2022-06-17 05:46:30|116.71|114.91|116.73|114.93|116.73|114.93|116.69|114.89|9
1655444800000|2022-06-17 05:46:40|116.74|114.94|116.8|115|116.84|115.04|116.71|114.91|13
1655444810000|2022-06-17 05:46:50|116.78|114.98|116.75|114.95|116.81|115.01|116.7|114.9|16
1655444820000|2022-06-17 05:47:00|116.76|114.96|116.88|115.08|116.88|115.08|116.75|114.95|14
1655444830000|2022-06-17 05:47:10|116.89|115.09|116.96|115.16|116.98|115.18|116.89|115.09|11
1655444840000|2022-06-17 05:47:20|116.95|115.15|116.85|115.05|116.98|115.18|116.85|115.05|24
1655444850000|2022-06-17 05:47:30|116.82|115.02|116.93|115.13|116.95|115.15|116.82|115.02|13
1655444860000|2022-06-17 05:47:40|116.94|115.14|117.03|115.23|117.04|115.24|116.93|115.13|13
1655444870000|2022-06-17 05:47:50|117.07|115.27|117.08|115.28|117.17|115.37|117.07|115.27|12
1655444880000|2022-06-17 05:48:00|116.85|115.05|117.05|115.25|117.06|115.26|116.77|114.97|24
1655444890000|2022-06-17 05:48:10|117.06|115.26|117.15|115.35|117.15|115.35|117.06|115.26|18
1655444900000|2022-06-17 05:48:20|117.14|115.34|117.14|115.34|117.18|115.38|117.13|115.33|16
1655444910000|2022-06-17 05:48:30|117.15|115.35|117.2|115.4|117.22|115.42|117.15|115.35|17
1655444920000|2022-06-17 05:48:40|117.21|115.41|117.12|115.32|117.21|115.41|117.12|115.32|12
1655444930000|2022-06-17 05:48:50|117|115.2|117.06|115.26|117.15|115.35|116.95|115.15|23
1655444940000|2022-06-17 05:49:00|117.07|115.27|117.32|115.52|117.33|115.53|117.06|115.26|20
1655444950000|2022-06-17 05:49:10|117.33|115.53|116.97|115.17|117.4|115.6|116.97|115.17|19
1655444960000|2022-06-17 05:49:20|116.96|115.16|116.4|114.6|116.98|115.18|116.37|114.57|23
1655444970000|2022-06-17 05:49:30|116.46|114.66|116.32|114.52|116.46|114.66|116.29|114.49|19
1655444980000|2022-06-17 05:49:40|116.33|114.53|116.32|114.52|116.45|114.65|116.32|114.52|26
1655444990000|2022-06-17 05:49:50|116.3|114.5|116.22|114.42|116.36|114.56|115.97|114.17|24
1655445000000|2022-06-17 05:50:00|116.26|114.46|115.94|114.14|116.26|114.46|115.94|114.14|19
1655445010000|2022-06-17 05:50:10|115.95|114.15|115.99|114.19|116.12|114.32|115.89|114.09|16
1655445020000|2022-06-17 05:50:20|115.96|114.16|115.81|114.01|115.96|114.16|115.79|113.99|24
1655445030000|2022-06-17 05:50:30|115.83|114.03|115.91|114.11|116.01|114.21|115.8|114|20
1655445040000|2022-06-17 05:50:40|115.88|114.08|115.78|113.98|115.88|114.08|115.76|113.96|14
1655445050000|2022-06-17 05:50:50|115.77|113.97|115.56|113.76|115.78|113.98|115.36|113.56|21
1655445060000|2022-06-17 05:51:00|115.57|113.77|115.47|113.67|115.61|113.81|115.4|113.6|19
1655445070000|2022-06-17 05:51:10|115.44|113.64|115.4|113.6|115.46|113.66|115.36|113.56|18
1655445080000|2022-06-17 05:51:20|115.42|113.62|115.15|113.35|115.42|113.62|115.15|113.35|19
1655445090000|2022-06-17 05:51:30|115.16|113.36|115.16|113.36|115.27|113.47|115.12|113.32|21
1655445100000|2022-06-17 05:51:40|115.17|113.37|115.11|113.31|115.22|113.42|115.11|113.31|19
1655445110000|2022-06-17 05:51:50|115.1|113.3|115.12|113.32|115.12|113.32|115.06|113.26|12
1655445120000|2022-06-17 05:52:00|115.14|113.34|115.1|113.3|115.2|113.4|115.1|113.3|15
1655445130000|2022-06-17 05:52:10|115.11|113.31|115.12|113.32|115.12|113.32|115.1|113.3|5
1655445140000|2022-06-17 05:52:20|115.1|113.3|115.12|113.32|115.12|113.32|115.1|113.3|7
1655445150000|2022-06-17 05:52:30|115.1|113.3|115.05|113.25|115.12|113.32|115.03|113.23|12
1655445160000|2022-06-17 05:52:40|115.04|113.24|115|113.2|115.07|113.27|115|113.2|13
1655445170000|2022-06-17 05:52:50|115.01|113.21|115.09|113.29|115.09|113.29|115.01|113.21|12
1655445180000|2022-06-17 05:53:00|115.13|113.33|115.12|113.32|115.14|113.34|115.12|113.32|4
1655445190000|2022-06-17 05:53:10|115.13|113.33|115.17|113.37|115.17|113.37|115.13|113.33|6
1655445200000|2022-06-17 05:53:20|115.18|113.38|115.18|113.38|115.21|113.41|115.18|113.38|4
1655445210000|2022-06-17 05:53:30|115.19|113.39|115.22|113.42|115.22|113.42|115.19|113.39|7
1655445220000|2022-06-17 05:53:40|115.23|113.43|115.19|113.39|115.23|113.43|115.19|113.39|7
1655445230000|2022-06-17 05:53:50|115.13|113.33|115.18|113.38|115.18|113.38|115.11|113.31|11
1655445240000|2022-06-17 05:54:00|115.17|113.37|115.11|113.31|115.17|113.37|115.11|113.31|8
1655445250000|2022-06-17 05:54:10|115.12|113.32|115.14|113.34|115.14|113.34|115.12|113.32|5
1655445260000|2022-06-17 05:54:20|115.12|113.32|115.11|113.31|115.12|113.32|115.1|113.3|8
1655445270000|2022-06-17 05:54:30|115.1|113.3|115.04|113.24|115.12|113.32|115.04|113.24|10
1655445290000|2022-06-17 05:54:50|115.02|113.22|115.05|113.25|115.05|113.25|115.02|113.22|4
1655445300000|2022-06-17 05:55:00|115.06|113.26|115.07|113.27|115.07|113.27|115.06|113.26|6
1655445310000|2022-06-17 05:55:10|115.06|113.26|115.06|113.26|115.06|113.26|115.06|113.26|1
1655445320000|2022-06-17 05:55:20|115.07|113.27|115.06|113.26|115.07|113.27|115.06|113.26|2
1655445330000|2022-06-17 05:55:30|115.07|113.27|115.1|113.3|115.11|113.31|115.07|113.27|9
1655445340000|2022-06-17 05:55:40|115.11|113.31|115.17|113.37|115.19|113.39|115.11|113.31|6
1655445350000|2022-06-17 05:55:50|115.18|113.38|115.17|113.37|115.18|113.38|115.17|113.37|8
1655445360000|2022-06-17 05:56:00|115.18|113.38|115.17|113.37|115.18|113.38|115.17|113.37|6
1655445370000|2022-06-17 05:56:10|115.18|113.38|115.18|113.38|115.18|113.38|115.18|113.38|1
1655445380000|2022-06-17 05:56:20|115.19|113.39|115.19|113.39|115.19|113.39|115.19|113.39|1
1655445400000|2022-06-17 05:56:40|115.2|113.4|115.2|113.4|115.2|113.4|115.2|113.4|1
1655445410000|2022-06-17 05:56:50|115.19|113.39|115.19|113.39|115.19|113.39|115.19|113.39|1
1655445420000|2022-06-17 05:57:00|115.17|113.37|115.05|113.25|115.17|113.37|115.05|113.25|6
1655445430000|2022-06-17 05:57:10|115.06|113.26|115.11|113.31|115.11|113.31|115.03|113.23|8
1655445450000|2022-06-17 05:57:30|115.12|113.32|115.12|113.32|115.12|113.32|115.12|113.32|1
1655445460000|2022-06-17 05:57:40|115.13|113.33|115.1|113.3|115.15|113.35|115.1|113.3|7
1655445470000|2022-06-17 05:57:50|115.11|113.31|115.13|113.33|115.13|113.33|115.11|113.31|3
1655445480000|2022-06-17 05:58:00|115.12|113.32|115.09|113.29|115.12|113.32|115.09|113.29|6
1655445490000|2022-06-17 05:58:10|115.1|113.3|115.09|113.29|115.1|113.3|115.07|113.27|7
1655445500000|2022-06-17 05:58:20|115.1|113.3|115.09|113.29|115.1|113.3|115.09|113.29|4
1655445510000|2022-06-17 05:58:30|115.08|113.28|115.08|113.28|115.08|113.28|115.07|113.27|3
1655445520000|2022-06-17 05:58:40|115.07|113.27|115.1|113.3|115.1|113.3|115.07|113.27|4
1655445530000|2022-06-17 05:58:50|115.11|113.31|115.08|113.28|115.12|113.32|115.08|113.28|7
1655445540000|2022-06-17 05:59:00|115.09|113.29|114.97|113.17|115.1|113.3|114.94|113.14|11
1655445550000|2022-06-17 05:59:10|115|113.2|115|113.2|115|113.2|114.98|113.18|9
1655445560000|2022-06-17 05:59:20|114.99|113.19|114.98|113.18|115|113.2|114.98|113.18|8
1655445570000|2022-06-17 05:59:30|114.97|113.17|114.95|113.15|114.97|113.17|114.93|113.13|7
1655445590000|2022-06-17 05:59:50|114.97|113.17|114.95|113.15|114.97|113.17|114.95|113.15|2
1655445600000|2022-06-17 06:00:00|114.97|113.17|115.06|113.26|115.08|113.28|114.97|113.17|8
1655445610000|2022-06-17 06:00:10|115.07|113.27|115.08|113.28|115.09|113.29|115.06|113.26|10
1655445620000|2022-06-17 06:00:20|115.09|113.29|115.1|113.3|115.11|113.31|115.08|113.28|5
1655445630000|2022-06-17 06:00:30|115.09|113.29|115.16|113.36|115.16|113.36|115.09|113.29|3
1655445640000|2022-06-17 06:00:40|115.15|113.35|115.15|113.35|115.16|113.36|115.15|113.35|3
1655445650000|2022-06-17 06:00:50|115.14|113.34|115.13|113.33|115.15|113.35|115.11|113.31|6
1655445660000|2022-06-17 06:01:00|115.14|113.34|115.08|113.28|115.14|113.34|115.07|113.27|7
1655445670000|2022-06-17 06:01:10|115.07|113.27|115.02|113.22|115.07|113.27|114.98|113.18|12
1655445680000|2022-06-17 06:01:20|115.01|113.21|115.02|113.22|115.02|113.22|115.01|113.21|2
1655445690000|2022-06-17 06:01:30|115|113.2|115.02|113.22|115.03|113.23|115|113.2|6
1655445700000|2022-06-17 06:01:40|115.03|113.23|114.93|113.13|115.03|113.23|114.93|113.13|11
1655445710000|2022-06-17 06:01:50|114.92|113.12|114.84|113.04|114.92|113.12|114.68|112.88|21
1655445720000|2022-06-17 06:02:00|114.83|113.03|114.74|112.94|114.83|113.03|114.74|112.94|12
1655445730000|2022-06-17 06:02:10|114.73|112.93|114.72|112.92|114.74|112.94|114.72|112.92|6
1655445740000|2022-06-17 06:02:20|114.74|112.94|114.63|112.83|114.74|112.94|114.63|112.83|12
1655445750000|2022-06-17 06:02:30|114.62|112.82|114.74|112.94|114.77|112.97|114.62|112.82|22
1655445760000|2022-06-17 06:02:40|114.75|112.95|114.7|112.9|114.77|112.97|114.68|112.88|19
1655445770000|2022-06-17 06:02:50|114.72|112.92|114.66|112.86|114.72|112.92|114.66|112.86|14
1655445780000|2022-06-17 06:03:00|114.67|112.87|114.66|112.86|114.67|112.87|114.65|112.85|12
1655445790000|2022-06-17 06:03:10|114.67|112.87|114.69|112.89|114.7|112.9|114.67|112.87|9
1655445800000|2022-06-17 06:03:20|114.68|112.88|114.65|112.85|114.68|112.88|114.64|112.84|4
1655445810000|2022-06-17 06:03:30|114.64|112.84|114.67|112.87|114.7|112.9|114.64|112.84|12
1655445820000|2022-06-17 06:03:40|114.68|112.88|114.7|112.9|114.73|112.93|114.67|112.87|12
1655445830000|2022-06-17 06:03:50|114.65|112.85|114.6|112.8|114.65|112.85|114.59|112.79|11
1655445840000|2022-06-17 06:04:00|114.61|112.81|114.59|112.79|114.61|112.81|114.54|112.74|11
1655445850000|2022-06-17 06:04:10|114.57|112.77|114.58|112.78|114.61|112.81|114.57|112.77|19
1655445860000|2022-06-17 06:04:20|114.57|112.77|114.57|112.77|114.59|112.79|114.57|112.77|6
1655445870000|2022-06-17 06:04:30|114.58|112.78|114.56|112.76|114.58|112.78|114.56|112.76|5
1655445880000|2022-06-17 06:04:40|114.55|112.75|114.53|112.73|114.56|112.76|114.52|112.72|12
1655445890000|2022-06-17 06:04:50|114.54|112.74|114.54|112.74|114.54|112.74|114.53|112.73|5
1655445900000|2022-06-17 06:05:00|114.53|112.73|114.53|112.73|114.53|112.73|114.5|112.7|10
1655445910000|2022-06-17 06:05:10|114.56|112.76|114.51|112.71|114.56|112.76|114.51|112.71|5
1655445920000|2022-06-17 06:05:20|114.5|112.7|114.49|112.69|114.51|112.71|114.48|112.68|7
1655445930000|2022-06-17 06:05:30|114.48|112.68|114.48|112.68|114.49|112.69|114.46|112.66|12
1655445940000|2022-06-17 06:05:40|114.51|112.71|114.57|112.77|114.59|112.79|114.5|112.7|15
1655445950000|2022-06-17 06:05:50|114.59|112.79|114.57|112.77|114.59|112.79|114.57|112.77|7
1655445960000|2022-06-17 06:06:00|114.58|112.78|114.56|112.76|114.59|112.79|114.55|112.75|6
1655445970000|2022-06-17 06:06:10|114.57|112.77|114.57|112.77|114.57|112.77|114.57|112.77|1
1655445980000|2022-06-17 06:06:20|114.56|112.76|114.56|112.76|114.56|112.76|114.56|112.76|1
1655445990000|2022-06-17 06:06:30|114.44|112.64|114.39|112.59|114.44|112.64|114.39|112.59|8
1655446000000|2022-06-17 06:06:40|114.34|112.54|114.38|112.58|114.38|112.58|114.34|112.54|9
1655446010000|2022-06-17 06:06:50|114.4|112.6|114.42|112.62|114.44|112.64|114.38|112.58|11
1655446020000|2022-06-17 06:07:00|114.41|112.61|114.39|112.59|114.42|112.62|114.38|112.58|9
1655446030000|2022-06-17 06:07:10|114.38|112.58|114.38|112.58|114.4|112.6|114.38|112.58|7
1655446040000|2022-06-17 06:07:20|114.39|112.59|114.39|112.59|114.39|112.59|114.38|112.58|3
1655446050000|2022-06-17 06:07:30|114.38|112.58|114.4|112.6|114.4|112.6|114.38|112.58|7
1655446060000|2022-06-17 06:07:40|114.39|112.59|114.41|112.61|114.41|112.61|114.39|112.59|3
1655446070000|2022-06-17 06:07:50|114.4|112.6|114.4|112.6|114.42|112.62|114.4|112.6|6
1655446080000|2022-06-17 06:08:00|114.41|112.61|114.41|112.61|114.42|112.62|114.4|112.6|11
1655446090000|2022-06-17 06:08:10|114.44|112.64|114.52|112.72|114.54|112.74|114.44|112.64|12
1655446100000|2022-06-17 06:08:20|114.53|112.73|114.61|112.81|114.61|112.81|114.53|112.73|9
1655446110000|2022-06-17 06:08:30|114.62|112.82|114.61|112.81|114.63|112.83|114.6|112.8|7
1655446120000|2022-06-17 06:08:40|114.62|112.82|114.62|112.82|114.63|112.83|114.61|112.81|5
1655446130000|2022-06-17 06:08:50|114.61|112.81|114.62|112.82|114.63|112.83|114.61|112.81|6
1655446140000|2022-06-17 06:09:00|114.63|112.83|114.62|112.82|114.63|112.83|114.61|112.81|7
1655446150000|2022-06-17 06:09:10|114.63|112.83|114.67|112.87|114.69|112.89|114.63|112.83|11
1655446160000|2022-06-17 06:09:20|114.68|112.88|114.7|112.9|114.7|112.9|114.67|112.87|5
1655446170000|2022-06-17 06:09:30|114.69|112.89|114.68|112.88|114.69|112.89|114.68|112.88|2
1655446180000|2022-06-17 06:09:40|114.69|112.89|114.69|112.89|114.69|112.89|114.68|112.88|7
1655446190000|2022-06-17 06:09:50|114.68|112.88|114.59|112.79|114.69|112.89|114.59|112.79|10
1655446200000|2022-06-17 06:10:00|114.6|112.8|114.51|112.71|114.6|112.8|114.51|112.71|13
1655446210000|2022-06-17 06:10:10|114.5|112.7|114.48|112.68|114.5|112.7|114.48|112.68|6
1655446220000|2022-06-17 06:10:20|114.5|112.7|114.48|112.68|114.5|112.7|114.48|112.68|3
1655446230000|2022-06-17 06:10:30|114.49|112.69|114.5|112.7|114.5|112.7|114.49|112.69|6
1655446240000|2022-06-17 06:10:40|114.51|112.71|114.52|112.72|114.52|112.72|114.51|112.71|6
1655446250000|2022-06-17 06:10:50|114.51|112.71|114.51|112.71|114.52|112.72|114.49|112.69|8
1655446260000|2022-06-17 06:11:00|114.5|112.7|114.54|112.74|114.54|112.74|114.5|112.7|6
1655446270000|2022-06-17 06:11:10|114.53|112.73|114.48|112.68|114.54|112.74|114.39|112.59|19
1655446280000|2022-06-17 06:11:20|114.49|112.69|114.52|112.72|114.53|112.73|114.49|112.69|5
1655446290000|2022-06-17 06:11:30|114.53|112.73|114.53|112.73|114.53|112.73|114.52|112.72|3
1655446300000|2022-06-17 06:11:40|114.52|112.72|114.53|112.73|114.53|112.73|114.52|112.72|4
1655446310000|2022-06-17 06:11:50|114.52|112.72|114.47|112.67|114.53|112.73|114.47|112.67|8
1655446320000|2022-06-17 06:12:00|114.42|112.62|114.47|112.67|114.5|112.7|114.41|112.61|16
1655446330000|2022-06-17 06:12:10|114.44|112.64|114.44|112.64|114.44|112.64|114.44|112.64|1
1655446340000|2022-06-17 06:12:20|114.45|112.65|114.44|112.64|114.48|112.68|114.44|112.64|12
1655446350000|2022-06-17 06:12:30|114.43|112.63|114.37|112.57|114.43|112.63|114.37|112.57|11
1655446360000|2022-06-17 06:12:40|114.38|112.58|114.33|112.53|114.4|112.6|114.31|112.51|14
1655446370000|2022-06-17 06:12:50|114.34|112.54|114.37|112.57|114.38|112.58|114.32|112.52|13
1655446380000|2022-06-17 06:13:00|114.38|112.58|114.37|112.57|114.39|112.59|114.36|112.56|7
1655446390000|2022-06-17 06:13:10|114.38|112.58|114.49|112.69|114.51|112.71|114.38|112.58|7
1655446400000|2022-06-17 06:13:20|114.47|112.67|114.45|112.65|114.48|112.68|114.45|112.65|5
1655446410000|2022-06-17 06:13:30|114.46|112.66|114.4|112.6|114.46|112.66|114.4|112.6|5
1655446420000|2022-06-17 06:13:40|114.41|112.61|114.43|112.63|114.44|112.64|114.41|112.61|10
1655446430000|2022-06-17 06:13:50|114.44|112.64|114.44|112.64|114.44|112.64|114.42|112.62|5
1655446440000|2022-06-17 06:14:00|114.43|112.63|114.46|112.66|114.46|112.66|114.43|112.63|4
1655446450000|2022-06-17 06:14:10|114.45|112.65|114.5|112.7|114.5|112.7|114.43|112.63|12
1655446460000|2022-06-17 06:14:20|114.51|112.71|114.51|112.71|114.51|112.71|114.5|112.7|5
1655446470000|2022-06-17 06:14:30|114.5|112.7|114.52|112.72|114.52|112.72|114.5|112.7|5
1655446480000|2022-06-17 06:14:40|114.51|112.71|114.54|112.74|114.54|112.74|114.51|112.71|16
1655446490000|2022-06-17 06:14:50|114.53|112.73|114.55|112.75|114.55|112.75|114.52|112.72|11
1655446500000|2022-06-17 06:15:00|114.54|112.74|114.54|112.74|114.55|112.75|114.52|112.72|9
1655446510000|2022-06-17 06:15:10|114.55|112.75|114.59|112.79|114.59|112.79|114.54|112.74|3
1655446520000|2022-06-17 06:15:20|114.58|112.78|114.52|112.72|114.58|112.78|114.52|112.72|11
1655446530000|2022-06-17 06:15:30|114.51|112.71|114.47|112.67|114.51|112.71|114.47|112.67|8
1655446540000|2022-06-17 06:15:40|114.49|112.69|114.44|112.64|114.49|112.69|114.44|112.64|2
1655446550000|2022-06-17 06:15:50|114.45|112.65|114.43|112.63|114.48|112.68|114.43|112.63|12
1655446560000|2022-06-17 06:16:00|114.44|112.64|114.43|112.63|114.44|112.64|114.41|112.61|7
1655446570000|2022-06-17 06:16:10|114.42|112.62|114.42|112.62|114.43|112.63|114.41|112.61|5
1655446580000|2022-06-17 06:16:20|114.41|112.61|114.41|112.61|114.42|112.62|114.4|112.6|7
1655446590000|2022-06-17 06:16:30|114.4|112.6|114.38|112.58|114.41|112.61|114.38|112.58|5
1655446600000|2022-06-17 06:16:40|114.37|112.57|114.37|112.57|114.38|112.58|114.36|112.56|7
1655446610000|2022-06-17 06:16:50|114.38|112.58|114.37|112.57|114.38|112.58|114.37|112.57|4
1655446620000|2022-06-17 06:17:00|114.38|112.58|114.37|112.57|114.38|112.58|114.37|112.57|4
1655446630000|2022-06-17 06:17:10|114.38|112.58|114.4|112.6|114.41|112.61|114.37|112.57|7
1655446650000|2022-06-17 06:17:30|114.39|112.59|114.38|112.58|114.39|112.59|114.38|112.58|2
1655446660000|2022-06-17 06:17:40|114.37|112.57|114.34|112.54|114.37|112.57|114.34|112.54|4
1655446670000|2022-06-17 06:17:50|114.3|112.5|114.33|112.53|114.33|112.53|114.3|112.5|8
1655446680000|2022-06-17 06:18:00|114.32|112.52|114.38|112.58|114.39|112.59|114.32|112.52|12
1655446690000|2022-06-17 06:18:10|114.41|112.61|114.42|112.62|114.44|112.64|114.39|112.59|9
1655446700000|2022-06-17 06:18:20|114.43|112.63|114.43|112.63|114.43|112.63|114.42|112.62|5
1655446710000|2022-06-17 06:18:30|114.42|112.62|114.41|112.61|114.43|112.63|114.39|112.59|11
1655446720000|2022-06-17 06:18:40|114.4|112.6|114.39|112.59|114.41|112.61|114.39|112.59|6
1655446730000|2022-06-17 06:18:50|114.4|112.6|114.37|112.57|114.45|112.65|114.37|112.57|9
1655446740000|2022-06-17 06:19:00|114.38|112.58|114.45|112.65|114.45|112.65|114.37|112.57|10
1655446750000|2022-06-17 06:19:10|114.44|112.64|114.45|112.65|114.45|112.65|114.44|112.64|2
1655446760000|2022-06-17 06:19:20|114.43|112.63|114.37|112.57|114.43|112.63|114.36|112.56|8
1655446770000|2022-06-17 06:19:30|114.36|112.56|114.39|112.59|114.4|112.6|114.36|112.56|4
1655446780000|2022-06-17 06:19:40|114.4|112.6|114.36|112.56|114.4|112.6|114.34|112.54|10
1655446790000|2022-06-17 06:19:50|114.38|112.58|114.36|112.56|114.38|112.58|114.35|112.55|7
1655446800000|2022-06-17 06:20:00|114.37|112.57|114.29|112.49|114.37|112.57|114.28|112.48|7
1655446810000|2022-06-17 06:20:10|114.3|112.5|114.28|112.48|114.3|112.5|114.28|112.48|8
1655446820000|2022-06-17 06:20:20|114.29|112.49|114.28|112.48|114.29|112.49|114.27|112.47|4
1655446830000|2022-06-17 06:20:30|114.27|112.47|114.26|112.46|114.3|112.5|114.26|112.46|10
1655446840000|2022-06-17 06:20:40|114.25|112.45|114.16|112.36|114.25|112.45|114.16|112.36|7
1655446850000|2022-06-17 06:20:50|114.17|112.37|114.17|112.37|114.17|112.37|114.16|112.36|9
1655446860000|2022-06-17 06:21:00|114.16|112.36|114.18|112.38|114.19|112.39|114.16|112.36|5
1655446870000|2022-06-17 06:21:10|114.19|112.39|114.24|112.44|114.25|112.45|114.19|112.39|11
1655446880000|2022-06-17 06:21:20|114.26|112.46|114.25|112.45|114.26|112.46|114.24|112.44|4
1655446890000|2022-06-17 06:21:30|114.26|112.46|114.26|112.46|114.26|112.46|114.25|112.45|3
1655446900000|2022-06-17 06:21:40|114.27|112.47|114.26|112.46|114.27|112.47|114.26|112.46|4
1655446910000|2022-06-17 06:21:50|114.25|112.45|114.24|112.44|114.27|112.47|114.24|112.44|7
1655446920000|2022-06-17 06:22:00|114.25|112.45|114.28|112.48|114.28|112.48|114.25|112.45|6
1655446930000|2022-06-17 06:22:10|114.27|112.47|114.27|112.47|114.27|112.47|114.26|112.46|3
1655446940000|2022-06-17 06:22:20|114.26|112.46|114.23|112.43|114.27|112.47|114.23|112.43|5
1655446950000|2022-06-17 06:22:30|114.25|112.45|114.05|112.25|114.25|112.45|114.05|112.25|14
1655446960000|2022-06-17 06:22:40|114.04|112.24|114|112.2|114.05|112.25|114|112.2|11
1655446970000|2022-06-17 06:22:50|113.99|112.19|113.9|112.1|114|112.2|113.89|112.09|15
1655446980000|2022-06-17 06:23:00|113.91|112.11|114.08|112.28|114.08|112.28|113.91|112.11|11
1655446990000|2022-06-17 06:23:10|114.09|112.29|114.1|112.3|114.1|112.3|114.09|112.29|2
1655447000000|2022-06-17 06:23:20|114.09|112.29|114.1|112.3|114.1|112.3|114.09|112.29|2
1655447010000|2022-06-17 06:23:30|114.11|112.31|114.12|112.32|114.12|112.32|114.11|112.31|2
1655447020000|2022-06-17 06:23:40|114.11|112.31|114.1|112.3|114.12|112.32|114.09|112.29|5
1655447030000|2022-06-17 06:23:50|114.09|112.29|114.09|112.29|114.1|112.3|114.08|112.28|5
1655447040000|2022-06-17 06:24:00|114.1|112.3|114.07|112.27|114.1|112.3|114.07|112.27|6
1655447050000|2022-06-17 06:24:10|114.06|112.26|114.09|112.29|114.09|112.29|114.05|112.25|10
1655447070000|2022-06-17 06:24:30|114.07|112.27|113.98|112.18|114.07|112.27|113.98|112.18|3
1655447080000|2022-06-17 06:24:40|113.97|112.17|114.09|112.29|114.09|112.29|113.96|112.16|15
1655447090000|2022-06-17 06:24:50|114.08|112.28|113.96|112.16|114.08|112.28|113.95|112.15|11
1655447100000|2022-06-17 06:25:00|113.97|112.17|113.97|112.17|113.98|112.18|113.96|112.16|7
1655447110000|2022-06-17 06:25:10|113.98|112.18|114|112.2|114|112.2|113.96|112.16|8
1655447120000|2022-06-17 06:25:20|114.05|112.25|114.07|112.27|114.07|112.27|114.05|112.25|3
1655447130000|2022-06-17 06:25:30|114.08|112.28|114.07|112.27|114.11|112.31|114.05|112.25|9
1655447140000|2022-06-17 06:25:40|114.08|112.28|114.08|112.28|114.09|112.29|114.07|112.27|5
1655447150000|2022-06-17 06:25:50|114.09|112.29|114.09|112.29|114.09|112.29|114.09|112.29|1
1655447160000|2022-06-17 06:26:00|114.08|112.28|114.08|112.28|114.09|112.29|114.07|112.27|7
1655447170000|2022-06-17 06:26:10|114.07|112.27|114.07|112.27|114.09|112.29|114.07|112.27|4
1655447180000|2022-06-17 06:26:20|114.08|112.28|114.08|112.28|114.1|112.3|114.07|112.27|7
1655447190000|2022-06-17 06:26:30|114.07|112.27|114.06|112.26|114.07|112.27|114.05|112.25|3
1655447200000|2022-06-17 06:26:40|114.04|112.24|114.06|112.26|114.06|112.26|114.04|112.24|5
1655447220000|2022-06-17 06:27:00|114.04|112.24|114.02|112.22|114.04|112.24|114|112.2|4
1655447230000|2022-06-17 06:27:10|114.03|112.23|114.16|112.36|114.16|112.36|114.03|112.23|10
1655447240000|2022-06-17 06:27:20|114.15|112.35|114.27|112.47|114.27|112.47|114.15|112.35|4
1655447250000|2022-06-17 06:27:30|114.28|112.48|114.29|112.49|114.3|112.5|114.28|112.48|5
1655447260000|2022-06-17 06:27:40|114.27|112.47|114.27|112.47|114.28|112.48|114.27|112.47|3
1655447270000|2022-06-17 06:27:50|114.25|112.45|114.27|112.47|114.27|112.47|114.23|112.43|10
1655447280000|2022-06-17 06:28:00|114.28|112.48|114.31|112.51|114.33|112.53|114.28|112.48|13
1655447290000|2022-06-17 06:28:10|114.32|112.52|114.37|112.57|114.41|112.61|114.3|112.5|20
1655447300000|2022-06-17 06:28:20|114.38|112.58|114.38|112.58|114.42|112.62|114.37|112.57|20
1655447310000|2022-06-17 06:28:30|114.37|112.57|114.21|112.41|114.37|112.57|114.21|112.41|15
1655447320000|2022-06-17 06:28:40|114.22|112.42|114.37|112.57|114.37|112.57|114.22|112.42|14
1655447330000|2022-06-17 06:28:50|114.38|112.58|114.36|112.56|114.39|112.59|114.31|112.51|11
1655447340000|2022-06-17 06:29:00|114.37|112.57|114.38|112.58|114.4|112.6|114.36|112.56|13
1655447350000|2022-06-17 06:29:10|114.39|112.59|114.37|112.57|114.39|112.59|114.37|112.57|3
1655447360000|2022-06-17 06:29:20|114.38|112.58|114.38|112.58|114.38|112.58|114.35|112.55|7
1655447370000|2022-06-17 06:29:30|114.37|112.57|114.38|112.58|114.38|112.58|114.37|112.57|4
1655447380000|2022-06-17 06:29:40|114.37|112.57|114.37|112.57|114.37|112.57|114.37|112.57|1
1655447390000|2022-06-17 06:29:50|114.36|112.56|114.35|112.55|114.36|112.56|114.35|112.55|2
1655447400000|2022-06-17 06:30:00|114.37|112.57|114.38|112.58|114.38|112.58|114.37|112.57|2
1655447410000|2022-06-17 06:30:10|114.37|112.57|114.37|112.57|114.37|112.57|114.27|112.47|10
1655447420000|2022-06-17 06:30:20|114.36|112.56|114.37|112.57|114.37|112.57|114.36|112.56|4
1655447430000|2022-06-17 06:30:30|114.38|112.58|114.37|112.57|114.38|112.58|114.37|112.57|6
1655447440000|2022-06-17 06:30:40|114.34|112.54|114.31|112.51|114.34|112.54|114.29|112.49|8
1655447450000|2022-06-17 06:30:50|114.28|112.48|114.29|112.49|114.29|112.49|114.28|112.48|2
1655447460000|2022-06-17 06:31:00|114.28|112.48|114.27|112.47|114.28|112.48|114.27|112.47|2
1655447470000|2022-06-17 06:31:10|114.25|112.45|114.39|112.59|114.39|112.59|114.25|112.45|14
1655447480000|2022-06-17 06:31:20|114.4|112.6|114.42|112.62|114.44|112.64|114.4|112.6|10
1655447490000|2022-06-17 06:31:30|114.41|112.61|114.41|112.61|114.41|112.61|114.39|112.59|6
1655447500000|2022-06-17 06:31:40|114.42|112.62|114.4|112.6|114.42|112.62|114.39|112.59|6
1655447510000|2022-06-17 06:31:50|114.41|112.61|114.41|112.61|114.41|112.61|114.4|112.6|7
1655447520000|2022-06-17 06:32:00|114.42|112.62|114.43|112.63|114.43|112.63|114.4|112.6|12
1655447530000|2022-06-17 06:32:10|114.42|112.62|114.44|112.64|114.45|112.65|114.41|112.61|13
1655447540000|2022-06-17 06:32:20|114.45|112.65|114.44|112.64|114.47|112.67|114.43|112.63|12
1655447550000|2022-06-17 06:32:30|114.45|112.65|114.42|112.62|114.46|112.66|114.41|112.61|9
1655447560000|2022-06-17 06:32:40|114.44|112.64|114.46|112.66|114.47|112.67|114.44|112.64|6
1655447570000|2022-06-17 06:32:50|114.47|112.67|114.59|112.79|114.6|112.8|114.44|112.64|13
1655447580000|2022-06-17 06:33:00|114.6|112.8|114.83|113.03|114.83|113.03|114.6|112.8|15
1655447590000|2022-06-17 06:33:10|114.81|113.01|114.9|113.1|114.9|113.1|114.81|113.01|6
1655447600000|2022-06-17 06:33:20|114.91|113.11|115.03|113.23|115.06|113.26|114.91|113.11|22
1655447610000|2022-06-17 06:33:30|115.04|113.24|114.94|113.14|115.08|113.28|114.92|113.12|19
1655447620000|2022-06-17 06:33:40|114.95|113.15|114.99|113.19|114.99|113.19|114.87|113.07|21
1655447630000|2022-06-17 06:33:50|115|113.2|115.09|113.29|115.1|113.3|115|113.2|20
1655447640000|2022-06-17 06:34:00|115.08|113.28|115.07|113.27|115.09|113.29|115|113.2|19
1655447650000|2022-06-17 06:34:10|115.06|113.26|114.95|113.15|115.06|113.26|114.94|113.14|16
1655447660000|2022-06-17 06:34:20|114.96|113.16|114.97|113.17|115.03|113.23|114.96|113.16|11
1655447670000|2022-06-17 06:34:30|114.93|113.13|114.91|113.11|114.99|113.19|114.91|113.11|16
1655447680000|2022-06-17 06:34:40|114.92|113.12|114.8|113|114.92|113.12|114.79|112.99|14
1655447690000|2022-06-17 06:34:50|114.79|112.99|114.89|113.09|114.9|113.1|114.79|112.99|13
1655447700000|2022-06-17 06:35:00|114.88|113.08|114.8|113|114.88|113.08|114.8|113|11
1655447710000|2022-06-17 06:35:10|114.79|112.99|114.62|112.82|114.79|112.99|114.61|112.81|12
1655447720000|2022-06-17 06:35:20|114.63|112.83|114.63|112.83|114.65|112.85|114.61|112.81|11
1655447730000|2022-06-17 06:35:30|114.62|112.82|114.5|112.7|114.62|112.82|114.48|112.68|25
1655447740000|2022-06-17 06:35:40|114.51|112.71|114.47|112.67|114.53|112.73|114.47|112.67|12
1655447750000|2022-06-17 06:35:50|114.45|112.65|114.46|112.66|114.48|112.68|114.42|112.62|7
1655447760000|2022-06-17 06:36:00|114.47|112.67|114.48|112.68|114.48|112.68|114.43|112.63|8
1655447770000|2022-06-17 06:36:10|114.49|112.69|114.49|112.69|114.49|112.69|114.48|112.68|5
1655447780000|2022-06-17 06:36:20|114.5|112.7|114.3|112.5|114.5|112.7|114.3|112.5|18
1655447790000|2022-06-17 06:36:30|114.28|112.48|114.24|112.44|114.28|112.48|114.2|112.4|20
1655447800000|2022-06-17 06:36:40|114.23|112.43|114.23|112.43|114.24|112.44|114.22|112.42|9
1655447810000|2022-06-17 06:36:50|114.22|112.42|114.26|112.46|114.27|112.47|114.21|112.41|14
1655447820000|2022-06-17 06:37:00|114.27|112.47|114.3|112.5|114.3|112.5|114.27|112.47|4
1655447830000|2022-06-17 06:37:10|114.29|112.49|114.2|112.4|114.3|112.5|114.2|112.4|9
1655447840000|2022-06-17 06:37:20|114.19|112.39|114.18|112.38|114.21|112.41|114.17|112.37|11
1655447850000|2022-06-17 06:37:30|114.17|112.37|114.17|112.37|114.18|112.38|114.13|112.33|9
1655447860000|2022-06-17 06:37:40|114.18|112.38|114.25|112.45|114.25|112.45|114.18|112.38|12
1655447870000|2022-06-17 06:37:50|114.27|112.47|114.26|112.46|114.27|112.47|114.26|112.46|2
1655447880000|2022-06-17 06:38:00|114.27|112.47|114.27|112.47|114.28|112.48|114.22|112.42|14
1655447890000|2022-06-17 06:38:10|114.28|112.48|114.26|112.46|114.28|112.48|114.26|112.46|3
1655447900000|2022-06-17 06:38:20|114.27|112.47|114.35|112.55|114.36|112.56|114.27|112.47|14
1655447910000|2022-06-17 06:38:30|114.36|112.56|114.39|112.59|114.43|112.63|114.36|112.56|6
1655447920000|2022-06-17 06:38:40|114.38|112.58|114.49|112.69|114.5|112.7|114.38|112.58|14
1655447930000|2022-06-17 06:38:50|114.48|112.68|114.51|112.71|114.51|112.71|114.47|112.67|10
1655447940000|2022-06-17 06:39:00|114.55|112.75|114.62|112.82|114.63|112.83|114.52|112.72|17
1655447950000|2022-06-17 06:39:10|114.63|112.83|114.91|113.11|114.94|113.14|114.6|112.8|17
1655447960000|2022-06-17 06:39:20|114.89|113.09|114.83|113.03|114.89|113.09|114.78|112.98|21
1655447970000|2022-06-17 06:39:30|114.84|113.04|114.67|112.87|114.84|113.04|114.67|112.87|20
1655447980000|2022-06-17 06:39:40|114.68|112.88|114.7|112.9|114.7|112.9|114.6|112.8|18
1655447990000|2022-06-17 06:39:50|114.71|112.91|114.77|112.97|114.82|113.02|114.71|112.91|18
1655448000000|2022-06-17 06:40:00|114.78|112.98|114.85|113.05|114.87|113.07|114.78|112.98|11
1655448010000|2022-06-17 06:40:10|114.86|113.06|114.81|113.01|114.86|113.06|114.79|112.99|12
1655448020000|2022-06-17 06:40:20|114.79|112.99|114.77|112.97|114.79|112.99|114.74|112.94|12
1655448030000|2022-06-17 06:40:30|114.75|112.95|114.65|112.85|114.76|112.96|114.65|112.85|11
1655448040000|2022-06-17 06:40:40|114.66|112.86|114.63|112.83|114.7|112.9|114.63|112.83|9
1655448050000|2022-06-17 06:40:50|114.62|112.82|114.6|112.8|114.62|112.82|114.6|112.8|3
1655448060000|2022-06-17 06:41:00|114.64|112.84|114.62|112.82|114.64|112.84|114.62|112.82|8
1655448070000|2022-06-17 06:41:10|114.63|112.83|114.66|112.86|114.67|112.87|114.62|112.82|7
1655448080000|2022-06-17 06:41:20|114.65|112.85|114.61|112.81|114.65|112.85|114.61|112.81|4
1655448090000|2022-06-17 06:41:30|114.6|112.8|114.56|112.76|114.6|112.8|114.56|112.76|8
1655448100000|2022-06-17 06:41:40|114.54|112.74|114.58|112.78|114.58|112.78|114.49|112.69|14
1655448110000|2022-06-17 06:41:50|114.57|112.77|114.5|112.7|114.57|112.77|114.5|112.7|10
1655448120000|2022-06-17 06:42:00|114.49|112.69|114.51|112.71|114.51|112.71|114.41|112.61|11
1655448130000|2022-06-17 06:42:10|114.5|112.7|114.5|112.7|114.51|112.71|114.49|112.69|9
1655448140000|2022-06-17 06:42:20|114.52|112.72|114.6|112.8|114.63|112.83|114.52|112.72|18
1655448150000|2022-06-17 06:42:30|114.61|112.81|114.6|112.8|114.62|112.82|114.6|112.8|6
1655448160000|2022-06-17 06:42:40|114.59|112.79|114.65|112.85|114.66|112.86|114.59|112.79|8
1655448170000|2022-06-17 06:42:50|114.63|112.83|114.63|112.83|114.65|112.85|114.63|112.83|6
1655448180000|2022-06-17 06:43:00|114.65|112.85|114.83|113.03|114.83|113.03|114.65|112.85|10
1655448190000|2022-06-17 06:43:10|114.84|113.04|114.92|113.12|114.96|113.16|114.84|113.04|13
1655448200000|2022-06-17 06:43:20|114.93|113.13|114.93|113.13|114.96|113.16|114.91|113.11|16
1655448210000|2022-06-17 06:43:30|114.92|113.12|114.88|113.08|114.92|113.12|114.88|113.08|4
1655448220000|2022-06-17 06:43:40|114.86|113.06|114.9|113.1|114.9|113.1|114.86|113.06|12
1655448230000|2022-06-17 06:43:50|114.89|113.09|114.88|113.08|114.89|113.09|114.87|113.07|5
1655448240000|2022-06-17 06:44:00|114.87|113.07|114.81|113.01|114.87|113.07|114.77|112.97|13
1655448250000|2022-06-17 06:44:10|114.82|113.02|114.84|113.04|114.88|113.08|114.82|113.02|13
1655448260000|2022-06-17 06:44:20|114.83|113.03|114.83|113.03|114.84|113.04|114.83|113.03|3
1655448270000|2022-06-17 06:44:30|114.82|113.02|114.83|113.03|114.83|113.03|114.82|113.02|4
1655448280000|2022-06-17 06:44:40|114.82|113.02|114.84|113.04|114.85|113.05|114.82|113.02|6
1655448290000|2022-06-17 06:44:50|114.85|113.05|114.85|113.05|114.85|113.05|114.85|113.05|1
1655448300000|2022-06-17 06:45:00|114.84|113.04|114.83|113.03|114.85|113.05|114.82|113.02|8
1655448310000|2022-06-17 06:45:10|114.84|113.04|114.84|113.04|114.84|113.04|114.84|113.04|1
1655448330000|2022-06-17 06:45:30|114.85|113.05|114.86|113.06|114.86|113.06|114.85|113.05|2
1655448340000|2022-06-17 06:45:40|114.85|113.05|114.95|113.15|114.96|113.16|114.85|113.05|6
1655448350000|2022-06-17 06:45:50|114.96|113.16|115|113.2|115|113.2|114.96|113.16|3
1655448360000|2022-06-17 06:46:00|115.01|113.21|115|113.2|115.01|113.21|115|113.2|6
1655448370000|2022-06-17 06:46:10|114.99|113.19|115.03|113.23|115.03|113.23|114.98|113.18|8
1655448380000|2022-06-17 06:46:20|115.08|113.28|115.17|113.37|115.17|113.37|115.08|113.28|19
1655448390000|2022-06-17 06:46:30|115.18|113.38|115.26|113.46|115.31|113.51|115.18|113.38|16
1655448400000|2022-06-17 06:46:40|115.25|113.45|115.33|113.53|115.33|113.53|115.25|113.45|13
1655448410000|2022-06-17 06:46:50|115.35|113.55|115.53|113.73|115.54|113.74|115.35|113.55|15
1655448420000|2022-06-17 06:47:00|115.52|113.72|115.48|113.68|115.52|113.72|115.39|113.59|18
1655448430000|2022-06-17 06:47:10|115.49|113.69|115.49|113.69|115.55|113.75|115.47|113.67|17
1655448440000|2022-06-17 06:47:20|115.48|113.68|115.37|113.57|115.48|113.68|115.35|113.55|20
1655448450000|2022-06-17 06:47:30|115.36|113.56|115.3|113.5|115.36|113.56|115.28|113.48|23
1655448460000|2022-06-17 06:47:40|115.31|113.51|115.31|113.51|115.31|113.51|115.3|113.5|9
1655448470000|2022-06-17 06:47:50|115.33|113.53|115.44|113.64|115.46|113.66|115.33|113.53|12
1655448480000|2022-06-17 06:48:00|115.43|113.63|115.39|113.59|115.45|113.65|115.39|113.59|10
1655448490000|2022-06-17 06:48:10|115.4|113.6|115.4|113.6|115.4|113.6|115.38|113.58|5
1655448500000|2022-06-17 06:48:20|115.42|113.62|115.41|113.61|115.43|113.63|115.4|113.6|10
1655448510000|2022-06-17 06:48:30|115.42|113.62|115.45|113.65|115.45|113.65|115.4|113.6|15
1655448520000|2022-06-17 06:48:40|115.43|113.63|115.45|113.65|115.46|113.66|115.43|113.63|5
1655448530000|2022-06-17 06:48:50|115.46|113.66|115.45|113.65|115.46|113.66|115.43|113.63|9
1655448540000|2022-06-17 06:49:00|115.46|113.66|115.47|113.67|115.49|113.69|115.45|113.65|10
1655448550000|2022-06-17 06:49:10|115.48|113.68|115.5|113.7|115.5|113.7|115.47|113.67|10
1655448560000|2022-06-17 06:49:20|115.46|113.66|115.45|113.65|115.49|113.69|115.45|113.65|19
1655448570000|2022-06-17 06:49:30|115.44|113.64|115.43|113.63|115.44|113.64|115.42|113.62|6
1655448580000|2022-06-17 06:49:40|115.42|113.62|115.41|113.61|115.42|113.62|115.41|113.61|4
1655448590000|2022-06-17 06:49:50|115.42|113.62|115.44|113.64|115.44|113.64|115.42|113.62|11
1655448600000|2022-06-17 06:50:00|115.43|113.63|115.46|113.66|115.46|113.66|115.43|113.63|10
1655448610000|2022-06-17 06:50:10|115.45|113.65|115.42|113.62|115.45|113.65|115.42|113.62|13
1655448620000|2022-06-17 06:50:20|115.41|113.61|115.28|113.48|115.41|113.61|115.28|113.48|10
1655448630000|2022-06-17 06:50:30|115.27|113.47|115.29|113.49|115.3|113.5|115.26|113.46|8
1655448640000|2022-06-17 06:50:40|115.3|113.5|115.39|113.59|115.4|113.6|115.3|113.5|9
1655448650000|2022-06-17 06:50:50|115.37|113.57|115.4|113.6|115.4|113.6|115.37|113.57|6
1655448660000|2022-06-17 06:51:00|115.41|113.61|115.39|113.59|115.41|113.61|115.38|113.58|5
1655448670000|2022-06-17 06:51:10|115.38|113.58|115.41|113.61|115.42|113.62|115.36|113.56|11
1655448680000|2022-06-17 06:51:20|115.38|113.58|115.39|113.59|115.4|113.6|115.38|113.58|6
1655448690000|2022-06-17 06:51:30|115.4|113.6|115.36|113.56|115.4|113.6|115.36|113.56|7
1655448700000|2022-06-17 06:51:40|115.35|113.55|115.4|113.6|115.4|113.6|115.35|113.55|7
1655448710000|2022-06-17 06:51:50|115.39|113.59|115.39|113.59|115.41|113.61|115.39|113.59|10
1655448720000|2022-06-17 06:52:00|115.38|113.58|115.39|113.59|115.4|113.6|115.38|113.58|8
1655448740000|2022-06-17 06:52:20|115.38|113.58|115.36|113.56|115.38|113.58|115.35|113.55|6
1655448750000|2022-06-17 06:52:30|115.35|113.55|115.23|113.43|115.35|113.55|115.23|113.43|13
1655448760000|2022-06-17 06:52:40|115.24|113.44|115.27|113.47|115.27|113.47|115.24|113.44|9
1655448770000|2022-06-17 06:52:50|115.26|113.46|115.24|113.44|115.27|113.47|115.24|113.44|9
1655448780000|2022-06-17 06:53:00|115.23|113.43|115.19|113.39|115.24|113.44|115.18|113.38|7
1655448790000|2022-06-17 06:53:10|115.18|113.38|115.18|113.38|115.19|113.39|115.18|113.38|5
1655448800000|2022-06-17 06:53:20|115.15|113.35|115.06|113.26|115.15|113.35|115.06|113.26|16
1655448810000|2022-06-17 06:53:30|115.07|113.27|115.08|113.28|115.08|113.28|115.06|113.26|10
1655448820000|2022-06-17 06:53:40|115.09|113.29|115.05|113.25|115.09|113.29|115.05|113.25|17
1655448830000|2022-06-17 06:53:50|115.04|113.24|114.96|113.16|115.04|113.24|114.94|113.14|18
1655448840000|2022-06-17 06:54:00|114.97|113.17|115.08|113.28|115.08|113.28|114.97|113.17|11
1655448850000|2022-06-17 06:54:10|115.09|113.29|115.09|113.29|115.13|113.33|115.09|113.29|11
1655448860000|2022-06-17 06:54:20|115.1|113.3|115.24|113.44|115.24|113.44|115.1|113.3|12
1655448870000|2022-06-17 06:54:30|115.25|113.45|115.11|113.31|115.25|113.45|115.11|113.31|14
1655448880000|2022-06-17 06:54:40|115.1|113.3|115.14|113.34|115.16|113.36|115.07|113.27|14
1655448890000|2022-06-17 06:54:50|115.13|113.33|115.17|113.37|115.18|113.38|115.09|113.29|13
1655448900000|2022-06-17 06:55:00|115.16|113.36|115.09|113.29|115.17|113.37|115.09|113.29|16
1655448910000|2022-06-17 06:55:10|115.11|113.31|115.13|113.33|115.13|113.33|115.07|113.27|13
1655448920000|2022-06-17 06:55:20|115.14|113.34|115.23|113.43|115.25|113.45|115.14|113.34|17
1655448930000|2022-06-17 06:55:30|115.24|113.44|115.21|113.41|115.25|113.45|115.21|113.41|8
1655448940000|2022-06-17 06:55:40|115.2|113.4|115.22|113.42|115.24|113.44|115.2|113.4|10
1655448950000|2022-06-17 06:55:50|115.21|113.41|115.16|113.36|115.22|113.42|115.15|113.35|12
1655448960000|2022-06-17 06:56:00|115.15|113.35|115.18|113.38|115.19|113.39|115.14|113.34|13
1655448970000|2022-06-17 06:56:10|115.17|113.37|115.12|113.32|115.18|113.38|115.1|113.3|11
1655448980000|2022-06-17 06:56:20|115.14|113.34|115.1|113.3|115.14|113.34|115.08|113.28|12
1655448990000|2022-06-17 06:56:30|115.09|113.29|115.07|113.27|115.09|113.29|115.07|113.27|4
1655449000000|2022-06-17 06:56:40|115.06|113.26|115.07|113.27|115.08|113.28|115.06|113.26|9
1655449010000|2022-06-17 06:56:50|115.08|113.28|115.19|113.39|115.19|113.39|115.08|113.28|14
1655449020000|2022-06-17 06:57:00|115.17|113.37|115.16|113.36|115.18|113.38|115.15|113.35|10
1655449030000|2022-06-17 06:57:10|115.17|113.37|115.17|113.37|115.18|113.38|115.17|113.37|3
1655449040000|2022-06-17 06:57:20|115.16|113.36|115.14|113.34|115.16|113.36|115.11|113.31|9
1655449050000|2022-06-17 06:57:30|115.13|113.33|115.14|113.34|115.14|113.34|115.12|113.32|8
1655449060000|2022-06-17 06:57:40|115.13|113.33|115.12|113.32|115.14|113.34|115.11|113.31|9
1655449070000|2022-06-17 06:57:50|115.11|113.31|115.13|113.33|115.13|113.33|115.11|113.31|3
1655449080000|2022-06-17 06:58:00|115.14|113.34|115.12|113.32|115.18|113.38|115.12|113.32|13
1655449090000|2022-06-17 06:58:10|115.13|113.33|115.12|113.32|115.14|113.34|115.12|113.32|6
1655449100000|2022-06-17 06:58:20|115.11|113.31|115.15|113.35|115.16|113.36|115.1|113.3|10
1655449110000|2022-06-17 06:58:30|115.14|113.34|115.1|113.3|115.15|113.35|115.1|113.3|11
1655449120000|2022-06-17 06:58:40|115.11|113.31|115.2|113.4|115.22|113.42|115.1|113.3|16
1655449130000|2022-06-17 06:58:50|115.19|113.39|115.19|113.39|115.2|113.4|115.19|113.39|7
1655449140000|2022-06-17 06:59:00|115.2|113.4|115.07|113.27|115.2|113.4|115.06|113.26|18
1655449150000|2022-06-17 06:59:10|115.06|113.26|115.08|113.28|115.09|113.29|115.06|113.26|9
1655449160000|2022-06-17 06:59:20|115.09|113.29|115.12|113.32|115.13|113.33|115.08|113.28|10
1655449170000|2022-06-17 06:59:30|115.13|113.33|115.13|113.33|115.15|113.35|115.12|113.32|7
1655449180000|2022-06-17 06:59:40|115.14|113.34|115.17|113.37|115.17|113.37|115.13|113.33|8
1655449190000|2022-06-17 06:59:50|115.22|113.42|115.19|113.39|115.23|113.43|115.19|113.39|16
1655449200000|2022-06-17 07:00:00|115.18|113.38|115.12|113.32|115.2|113.4|115.09|113.29|23
1655449210000|2022-06-17 07:00:10|115.13|113.33|115.33|113.53|115.33|113.53|115.12|113.32|20
1655449220000|2022-06-17 07:00:20|115.31|113.51|115.24|113.44|115.31|113.51|115.21|113.41|19
1655449230000|2022-06-17 07:00:30|115.28|113.48|115.38|113.58|115.38|113.58|115.28|113.48|20
1655449240000|2022-06-17 07:00:40|115.39|113.59|115.41|113.61|115.45|113.65|115.39|113.59|12
1655449250000|2022-06-17 07:00:50|115.42|113.62|115.47|113.67|115.47|113.67|115.4|113.6|19
1655449260000|2022-06-17 07:01:00|115.46|113.66|115.34|113.54|115.46|113.66|115.29|113.49|17
1655449270000|2022-06-17 07:01:10|115.41|113.61|115.38|113.58|115.41|113.61|115.31|113.51|15
1655449280000|2022-06-17 07:01:20|115.4|113.6|115.38|113.58|115.42|113.62|115.38|113.58|19
1655449290000|2022-06-17 07:01:30|115.37|113.57|115.33|113.53|115.38|113.58|115.32|113.52|22
1655449300000|2022-06-17 07:01:40|115.32|113.52|115.36|113.56|115.36|113.56|115.3|113.5|14
1655449310000|2022-06-17 07:01:50|115.35|113.55|115.33|113.53|115.37|113.57|115.32|113.52|11
1655449320000|2022-06-17 07:02:00|115.32|113.52|115.31|113.51|115.32|113.52|115.29|113.49|6
1655449330000|2022-06-17 07:02:10|115.32|113.52|115.19|113.39|115.32|113.52|115.19|113.39|8
1655449340000|2022-06-17 07:02:20|115.18|113.38|115.09|113.29|115.18|113.38|115.07|113.27|14
1655449350000|2022-06-17 07:02:30|115.08|113.28|115.01|113.21|115.08|113.28|115.01|113.21|6
1655449360000|2022-06-17 07:02:40|115.03|113.23|114.98|113.18|115.03|113.23|114.98|113.18|4
1655449370000|2022-06-17 07:02:50|114.97|113.17|114.98|113.18|114.98|113.18|114.96|113.16|3
1655449380000|2022-06-17 07:03:00|114.96|113.16|114.91|113.11|114.96|113.16|114.91|113.11|13
1655449390000|2022-06-17 07:03:10|114.92|113.12|114.91|113.11|114.92|113.12|114.91|113.11|2
1655449400000|2022-06-17 07:03:20|114.78|112.98|114.79|112.99|114.79|112.99|114.72|112.92|11
1655449410000|2022-06-17 07:03:30|114.78|112.98|114.81|113.01|114.82|113.02|114.78|112.98|8
1655449420000|2022-06-17 07:03:40|114.8|113|114.81|113.01|114.81|113.01|114.77|112.97|7
1655449430000|2022-06-17 07:03:50|114.82|113.02|114.8|113|114.82|113.02|114.8|113|5
1655449440000|2022-06-17 07:04:00|114.81|113.01|114.65|112.85|114.81|113.01|114.62|112.82|14
1655449450000|2022-06-17 07:04:10|114.66|112.86|114.59|112.79|114.66|112.86|114.59|112.79|8
1655449460000|2022-06-17 07:04:20|114.57|112.77|114.6|112.8|114.61|112.81|114.57|112.77|21
1655449470000|2022-06-17 07:04:30|114.62|112.82|114.63|112.83|114.65|112.85|114.62|112.82|9
1655449480000|2022-06-17 07:04:40|114.64|112.84|114.67|112.87|114.69|112.89|114.64|112.84|9
1655449490000|2022-06-17 07:04:50|114.68|112.88|114.6|112.8|114.68|112.88|114.6|112.8|9
1655449500000|2022-06-17 07:05:00|114.59|112.79|114.63|112.83|114.63|112.83|114.59|112.79|11
1655449510000|2022-06-17 07:05:10|114.64|112.84|114.74|112.94|114.75|112.95|114.64|112.84|16
1655449520000|2022-06-17 07:05:20|114.73|112.93|114.74|112.94|114.76|112.96|114.73|112.93|8
1655449530000|2022-06-17 07:05:30|114.75|112.95|114.87|113.07|114.88|113.08|114.75|112.95|16
1655449540000|2022-06-17 07:05:40|114.88|113.08|114.98|113.18|114.98|113.18|114.88|113.08|12
1655449550000|2022-06-17 07:05:50|114.97|113.17|114.99|113.19|115|113.2|114.97|113.17|6
1655449560000|2022-06-17 07:06:00|114.98|113.18|114.96|113.16|114.98|113.18|114.96|113.16|7
1655449570000|2022-06-17 07:06:10|114.95|113.15|114.97|113.17|115|113.2|114.92|113.12|15
1655449580000|2022-06-17 07:06:20|114.98|113.18|114.99|113.19|114.99|113.19|114.97|113.17|6
1655449590000|2022-06-17 07:06:30|114.98|113.18|114.96|113.16|114.98|113.18|114.94|113.14|9
1655449600000|2022-06-17 07:06:40|114.95|113.15|114.98|113.18|114.98|113.18|114.95|113.15|6
1655449610000|2022-06-17 07:06:50|114.97|113.17|115.02|113.22|115.02|113.22|114.97|113.17|11
1655449620000|2022-06-17 07:07:00|115.03|113.23|115.03|113.23|115.05|113.25|115.03|113.23|4
1655449630000|2022-06-17 07:07:10|115.02|113.22|114.94|113.14|115.02|113.22|114.92|113.12|15
1655449640000|2022-06-17 07:07:20|114.93|113.13|114.9|113.1|114.95|113.15|114.9|113.1|11
1655449650000|2022-06-17 07:07:30|114.91|113.11|114.94|113.14|114.95|113.15|114.91|113.11|7
1655449660000|2022-06-17 07:07:40|114.93|113.13|114.91|113.11|114.93|113.13|114.91|113.11|3
1655449670000|2022-06-17 07:07:50|114.9|113.1|114.7|112.9|114.9|113.1|114.7|112.9|13
1655449680000|2022-06-17 07:08:00|114.69|112.89|114.72|112.92|114.72|112.92|114.68|112.88|6
1655449690000|2022-06-17 07:08:10|114.73|112.93|114.69|112.89|114.73|112.93|114.69|112.89|3
1655449700000|2022-06-17 07:08:20|114.7|112.9|114.71|112.91|114.71|112.91|114.69|112.89|4
1655449710000|2022-06-17 07:08:30|114.7|112.9|114.74|112.94|114.74|112.94|114.7|112.9|3
1655449720000|2022-06-17 07:08:40|114.71|112.91|114.72|112.92|114.72|112.92|114.71|112.91|2
1655449730000|2022-06-17 07:08:50|114.71|112.91|114.77|112.97|114.77|112.97|114.71|112.91|7
1655449740000|2022-06-17 07:09:00|114.76|112.96|114.78|112.98|114.8|113|114.73|112.93|14
1655449750000|2022-06-17 07:09:10|114.76|112.96|114.77|112.97|114.79|112.99|114.75|112.95|8
1655449760000|2022-06-17 07:09:20|114.76|112.96|114.57|112.77|114.76|112.96|114.56|112.76|16
1655449770000|2022-06-17 07:09:30|114.58|112.78|114.63|112.83|114.63|112.83|114.57|112.77|17
1655449780000|2022-06-17 07:09:40|114.64|112.84|114.73|112.93|114.75|112.95|114.64|112.84|9
1655449790000|2022-06-17 07:09:50|114.74|112.94|114.7|112.9|114.74|112.94|114.69|112.89|8
1655449800000|2022-06-17 07:10:00|114.71|112.91|114.7|112.9|114.71|112.91|114.68|112.88|7
1655449810000|2022-06-17 07:10:10|114.71|112.91|114.7|112.9|114.71|112.91|114.68|112.88|8
1655449820000|2022-06-17 07:10:20|114.68|112.88|114.67|112.87|114.7|112.9|114.67|112.87|8
1655449830000|2022-06-17 07:10:30|114.68|112.88|114.69|112.89|114.69|112.89|114.68|112.88|2
1655449840000|2022-06-17 07:10:40|114.71|112.91|114.79|112.99|114.8|113|114.71|112.91|9
1655449850000|2022-06-17 07:10:50|114.77|112.97|114.72|112.92|114.77|112.97|114.71|112.91|12
1655449860000|2022-06-17 07:11:00|114.71|112.91|114.71|112.91|114.72|112.92|114.7|112.9|9
1655449870000|2022-06-17 07:11:10|114.7|112.9|114.61|112.81|114.71|112.91|114.59|112.79|11
1655449880000|2022-06-17 07:11:20|114.6|112.8|114.61|112.81|114.61|112.81|114.6|112.8|2
1655449890000|2022-06-17 07:11:30|114.59|112.79|114.62|112.82|114.63|112.83|114.58|112.78|8
1655449900000|2022-06-17 07:11:40|114.61|112.81|114.58|112.78|114.61|112.81|114.58|112.78|4
1655449910000|2022-06-17 07:11:50|114.57|112.77|114.51|112.71|114.57|112.77|114.51|112.71|5
1655449920000|2022-06-17 07:12:00|114.52|112.72|114.51|112.71|114.52|112.72|114.51|112.71|2
1655449930000|2022-06-17 07:12:10|114.5|112.7|114.45|112.65|114.5|112.7|114.42|112.62|12
1655449940000|2022-06-17 07:12:20|114.44|112.64|114.4|112.6|114.45|112.65|114.4|112.6|10
1655449950000|2022-06-17 07:12:30|114.41|112.61|114.42|112.62|114.47|112.67|114.4|112.6|14
1655449960000|2022-06-17 07:12:40|114.43|112.63|114.51|112.71|114.59|112.79|114.42|112.62|20
1655449970000|2022-06-17 07:12:50|114.5|112.7|114.55|112.75|114.55|112.75|114.5|112.7|6
1655449980000|2022-06-17 07:13:00|114.56|112.76|114.43|112.63|114.59|112.79|114.4|112.6|20
1655449990000|2022-06-17 07:13:10|114.42|112.62|114.44|112.64|114.44|112.64|114.42|112.62|11
1655450000000|2022-06-17 07:13:20|114.45|112.65|114.58|112.78|114.58|112.78|114.45|112.65|9
1655450010000|2022-06-17 07:13:30|114.6|112.8|114.59|112.79|114.6|112.8|114.59|112.79|2
1655450020000|2022-06-17 07:13:40|114.6|112.8|114.7|112.9|114.7|112.9|114.6|112.8|8
1655450030000|2022-06-17 07:13:50|114.67|112.87|114.62|112.82|114.68|112.88|114.62|112.82|9
1655450040000|2022-06-17 07:14:00|114.63|112.83|114.48|112.68|114.63|112.83|114.48|112.68|7
1655450050000|2022-06-17 07:14:10|114.43|112.63|114.47|112.67|114.51|112.71|114.41|112.61|13
1655450060000|2022-06-17 07:14:20|114.45|112.65|114.51|112.71|114.51|112.71|114.41|112.61|9
1655450070000|2022-06-17 07:14:30|114.5|112.7|114.5|112.7|114.51|112.71|114.5|112.7|3
1655450080000|2022-06-17 07:14:40|114.51|112.71|114.47|112.67|114.51|112.71|114.43|112.63|11
1655450090000|2022-06-17 07:14:50|114.48|112.68|114.47|112.67|114.49|112.69|114.47|112.67|8
1655450100000|2022-06-17 07:15:00|114.46|112.66|114.39|112.59|114.46|112.66|114.39|112.59|12
1655450110000|2022-06-17 07:15:10|114.37|112.57|114.39|112.59|114.42|112.62|114.35|112.55|16
1655450120000|2022-06-17 07:15:20|114.41|112.61|114.43|112.63|114.44|112.64|114.41|112.61|3
1655450130000|2022-06-17 07:15:30|114.44|112.64|114.43|112.63|114.46|112.66|114.43|112.63|5
1655450140000|2022-06-17 07:15:40|114.44|112.64|114.44|112.64|114.47|112.67|114.43|112.63|20
1655450150000|2022-06-17 07:15:50|114.46|112.66|114.48|112.68|114.5|112.7|114.46|112.66|10
1655450160000|2022-06-17 07:16:00|114.47|112.67|114.48|112.68|114.49|112.69|114.45|112.65|8
1655450170000|2022-06-17 07:16:10|114.47|112.67|114.47|112.67|114.48|112.68|114.46|112.66|5
1655450180000|2022-06-17 07:16:20|114.45|112.65|114.49|112.69|114.49|112.69|114.43|112.63|16
1655450190000|2022-06-17 07:16:30|114.5|112.7|114.48|112.68|114.5|112.7|114.48|112.68|7
1655450200000|2022-06-17 07:16:40|114.49|112.69|114.49|112.69|114.49|112.69|114.48|112.68|5
1655450210000|2022-06-17 07:16:50|114.5|112.7|114.55|112.75|114.55|112.75|114.5|112.7|7
1655450220000|2022-06-17 07:17:00|114.54|112.74|114.57|112.77|114.57|112.77|114.54|112.74|4
1655450230000|2022-06-17 07:17:10|114.59|112.79|114.59|112.79|114.63|112.83|114.59|112.79|9
1655450240000|2022-06-17 07:17:20|114.6|112.8|114.59|112.79|114.6|112.8|114.59|112.79|2
1655450250000|2022-06-17 07:17:30|114.6|112.8|114.61|112.81|114.61|112.81|114.6|112.8|2
1655450260000|2022-06-17 07:17:40|114.6|112.8|114.59|112.79|114.6|112.8|114.58|112.78|6
1655450270000|2022-06-17 07:17:50|114.58|112.78|114.61|112.81|114.61|112.81|114.58|112.78|6
1655450280000|2022-06-17 07:18:00|114.59|112.79|114.59|112.79|114.6|112.8|114.59|112.79|3
1655450290000|2022-06-17 07:18:10|114.6|112.8|114.64|112.84|114.66|112.86|114.6|112.8|12
1655450300000|2022-06-17 07:18:20|114.65|112.85|114.63|112.83|114.65|112.85|114.61|112.81|7
1655450310000|2022-06-17 07:18:30|114.62|112.82|114.61|112.81|114.62|112.82|114.6|112.8|8
1655450320000|2022-06-17 07:18:40|114.62|112.82|114.61|112.81|114.62|112.82|114.6|112.8|8
1655450330000|2022-06-17 07:18:50|114.62|112.82|114.64|112.84|114.64|112.84|114.62|112.82|3
1655450340000|2022-06-17 07:19:00|114.65|112.85|114.83|113.03|114.83|113.03|114.64|112.84|8
1655450350000|2022-06-17 07:19:10|114.85|113.05|114.86|113.06|114.88|113.08|114.83|113.03|9
1655450360000|2022-06-17 07:19:20|114.87|113.07|114.86|113.06|114.9|113.1|114.84|113.04|10
1655450370000|2022-06-17 07:19:30|114.85|113.05|114.89|113.09|114.89|113.09|114.85|113.05|9
1655450380000|2022-06-17 07:19:40|114.9|113.1|114.94|113.14|114.94|113.14|114.9|113.1|5
1655450390000|2022-06-17 07:19:50|114.96|113.16|114.96|113.16|114.97|113.17|114.93|113.13|12
1655450400000|2022-06-17 07:20:00|114.97|113.17|114.91|113.11|114.97|113.17|114.91|113.11|14
1655450410000|2022-06-17 07:20:10|114.92|113.12|114.91|113.11|114.93|113.13|114.91|113.11|15
1655450420000|2022-06-17 07:20:20|114.9|113.1|114.92|113.12|114.92|113.12|114.9|113.1|11
1655450430000|2022-06-17 07:20:30|114.91|113.11|114.92|113.12|114.92|113.12|114.9|113.1|6
1655450440000|2022-06-17 07:20:40|114.93|113.13|114.95|113.15|114.95|113.15|114.93|113.13|3
1655450450000|2022-06-17 07:20:50|114.94|113.14|114.94|113.14|114.94|113.14|114.94|113.14|1
1655450460000|2022-06-17 07:21:00|114.93|113.13|115.09|113.29|115.1|113.3|114.93|113.13|8
1655450470000|2022-06-17 07:21:10|115.08|113.28|115|113.2|115.08|113.28|115|113.2|4
1655450480000|2022-06-17 07:21:20|114.99|113.19|115.05|113.25|115.05|113.25|114.99|113.19|7
1655450490000|2022-06-17 07:21:30|115.06|113.26|115.09|113.29|115.09|113.29|115.06|113.26|5
1655450500000|2022-06-17 07:21:40|115.08|113.28|115.05|113.25|115.1|113.3|115.03|113.23|13
1655450510000|2022-06-17 07:21:50|115.06|113.26|115.1|113.3|115.1|113.3|115.05|113.25|9
1655450520000|2022-06-17 07:22:00|115.09|113.29|115.16|113.36|115.18|113.38|115.09|113.29|13
1655450530000|2022-06-17 07:22:10|115.17|113.37|115.16|113.36|115.18|113.38|115.16|113.36|4
1655450540000|2022-06-17 07:22:20|115.17|113.37|115.17|113.37|115.17|113.37|115.16|113.36|3
1655450550000|2022-06-17 07:22:30|115.16|113.36|115.15|113.35|115.16|113.36|115.14|113.34|3
1655450560000|2022-06-17 07:22:40|115.16|113.36|115.22|113.42|115.23|113.43|115.16|113.36|14
1655450570000|2022-06-17 07:22:50|115.24|113.44|115.24|113.44|115.25|113.45|115.22|113.42|6
1655450580000|2022-06-17 07:23:00|115.23|113.43|115.56|113.76|115.58|113.78|115.23|113.43|27
1655450590000|2022-06-17 07:23:10|115.58|113.78|115.81|114.01|115.83|114.03|115.45|113.65|32
1655450600000|2022-06-17 07:23:20|115.8|114|115.74|113.94|115.9|114.1|115.65|113.85|32
1655450610000|2022-06-17 07:23:30|115.75|113.95|115.75|113.95|115.82|114.02|115.7|113.9|28
1655450620000|2022-06-17 07:23:40|115.77|113.97|115.77|113.97|115.8|114|115.76|113.96|20
1655450630000|2022-06-17 07:23:50|115.78|113.98|115.83|114.03|115.84|114.04|115.78|113.98|18
1655450640000|2022-06-17 07:24:00|115.82|114.02|115.8|114|115.82|114.02|115.79|113.99|11
1655450650000|2022-06-17 07:24:10|115.82|114.02|115.82|114.02|115.83|114.03|115.78|113.98|14
1655450660000|2022-06-17 07:24:20|115.83|114.03|116.23|114.43|116.23|114.43|115.83|114.03|25
1655450670000|2022-06-17 07:24:30|116.21|114.41|116.4|114.6|116.4|114.6|116.2|114.4|23
1655450680000|2022-06-17 07:24:40|116.41|114.61|116.31|114.51|116.42|114.62|116.28|114.48|25
1655450690000|2022-06-17 07:24:50|116.3|114.5|116.27|114.47|116.3|114.5|116.21|114.41|11
1655450700000|2022-06-17 07:25:00|116.29|114.49|116.11|114.31|116.33|114.53|116.11|114.31|23
1655450710000|2022-06-17 07:25:10|116.1|114.3|116.04|114.24|116.12|114.32|116.01|114.21|23
1655450720000|2022-06-17 07:25:20|116.08|114.28|116.01|114.21|116.09|114.29|115.97|114.17|17
1655450730000|2022-06-17 07:25:30|116.02|114.22|116.12|114.32|116.14|114.34|115.97|114.17|22
1655450740000|2022-06-17 07:25:40|116.35|114.55|116.2|114.4|116.35|114.55|116.12|114.32|24
1655450750000|2022-06-17 07:25:50|116.19|114.39|116.18|114.38|116.19|114.39|116.17|114.37|10
1655450760000|2022-06-17 07:26:00|116.24|114.44|116.21|114.41|116.25|114.45|116.19|114.39|10
1655450770000|2022-06-17 07:26:10|116.2|114.4|116.16|114.36|116.32|114.52|116.13|114.33|12
1655450780000|2022-06-17 07:26:20|116.15|114.35|116.17|114.37|116.22|114.42|116.15|114.35|10
1655450790000|2022-06-17 07:26:30|116.18|114.38|116.19|114.39|116.19|114.39|116.16|114.36|8
1655450800000|2022-06-17 07:26:40|116.18|114.38|116.17|114.37|116.18|114.38|116.16|114.36|12
1655450810000|2022-06-17 07:26:50|116.16|114.36|116.08|114.28|116.17|114.37|116.06|114.26|10
1655450820000|2022-06-17 07:27:00|116.12|114.32|116.19|114.39|116.21|114.41|116.12|114.32|12
1655450830000|2022-06-17 07:27:10|116.18|114.38|116.19|114.39|116.2|114.4|116.18|114.38|3
1655450840000|2022-06-17 07:27:20|116.2|114.4|116.22|114.42|116.22|114.42|116.2|114.4|3
1655450850000|2022-06-17 07:27:30|116.27|114.47|116.24|114.44|116.28|114.48|116.18|114.38|17
1655450860000|2022-06-17 07:27:40|116.25|114.45|116.28|114.48|116.3|114.5|116.25|114.45|6
1655450870000|2022-06-17 07:27:50|116.27|114.47|116.31|114.51|116.31|114.51|116.27|114.47|9
1655450880000|2022-06-17 07:28:00|116.33|114.53|116.42|114.62|116.42|114.62|116.33|114.53|19
1655450890000|2022-06-17 07:28:10|116.41|114.61|116.41|114.61|116.41|114.61|116.39|114.59|9
1655450900000|2022-06-17 07:28:20|116.4|114.6|116.35|114.55|116.4|114.6|116.34|114.54|14
1655450910000|2022-06-17 07:28:30|116.34|114.54|116.42|114.62|116.42|114.62|116.34|114.54|8
1655450920000|2022-06-17 07:28:40|116.41|114.61|116.42|114.62|116.42|114.62|116.41|114.61|4
1655450930000|2022-06-17 07:28:50|116.43|114.63|116.48|114.68|116.52|114.72|116.43|114.63|7
1655450940000|2022-06-17 07:29:00|116.49|114.69|116.57|114.77|116.57|114.77|116.48|114.68|11
1655450950000|2022-06-17 07:29:10|116.58|114.78|116.56|114.76|116.58|114.78|116.55|114.75|6
1655450960000|2022-06-17 07:29:20|116.57|114.77|116.53|114.73|116.64|114.84|116.53|114.73|13
1655450970000|2022-06-17 07:29:30|116.52|114.72|116.48|114.68|116.52|114.72|116.48|114.68|4
1655450990000|2022-06-17 07:29:50|116.49|114.69|116.48|114.68|116.51|114.71|116.48|114.68|9
1655451000000|2022-06-17 07:30:00|116.49|114.69|116.43|114.63|116.5|114.7|116.41|114.61|12
1655451010000|2022-06-17 07:30:10|116.45|114.65|116.48|114.68|116.5|114.7|116.45|114.65|9
1655451020000|2022-06-17 07:30:20|116.49|114.69|116.55|114.75|116.6|114.8|116.49|114.69|13
1655451030000|2022-06-17 07:30:30|116.56|114.76|116.55|114.75|116.56|114.76|116.55|114.75|2
1655451040000|2022-06-17 07:30:40|116.54|114.74|116.5|114.7|116.54|114.74|116.5|114.7|3
1655451050000|2022-06-17 07:30:50|116.43|114.63|116.38|114.58|116.43|114.63|116.38|114.58|11
1655451060000|2022-06-17 07:31:00|116.39|114.59|116.39|114.59|116.39|114.59|116.38|114.58|3
1655451070000|2022-06-17 07:31:10|116.38|114.58|116.39|114.59|116.39|114.59|116.38|114.58|2
1655451080000|2022-06-17 07:31:20|116.38|114.58|116.38|114.58|116.38|114.58|116.38|114.58|1
1655451090000|2022-06-17 07:31:30|116.39|114.59|116.39|114.59|116.39|114.59|116.39|114.59|1
1655451100000|2022-06-17 07:31:40|116.41|114.61|116.45|114.65|116.47|114.67|116.4|114.6|17
1655451110000|2022-06-17 07:31:50|116.46|114.66|116.47|114.67|116.48|114.68|116.43|114.63|15
1655451120000|2022-06-17 07:32:00|116.45|114.65|116.43|114.63|116.45|114.65|116.43|114.63|3
1655451130000|2022-06-17 07:32:10|116.41|114.61|116.41|114.61|116.41|114.61|116.41|114.61|1
1655451140000|2022-06-17 07:32:20|116.44|114.64|116.45|114.65|116.47|114.67|116.44|114.64|8
1655451150000|2022-06-17 07:32:30|116.33|114.53|116.25|114.45|116.33|114.53|116.24|114.44|11
1655451160000|2022-06-17 07:32:40|116.24|114.44|116.18|114.38|116.26|114.46|116.18|114.38|9
1655451170000|2022-06-17 07:32:50|116.19|114.39|116.31|114.51|116.31|114.51|116.19|114.39|9
1655451180000|2022-06-17 07:33:00|116.32|114.52|116.31|114.51|116.33|114.53|116.31|114.51|4
1655451190000|2022-06-17 07:33:10|116.29|114.49|116.16|114.36|116.29|114.49|116.16|114.36|10
1655451200000|2022-06-17 07:33:20|116.15|114.35|116.08|114.28|116.16|114.36|116.07|114.27|12
1655451210000|2022-06-17 07:33:30|116.06|114.26|116.07|114.27|116.07|114.27|116.05|114.25|4
1655451220000|2022-06-17 07:33:40|116.08|114.28|116.09|114.29|116.1|114.3|116.08|114.28|6
1655451230000|2022-06-17 07:33:50|116.11|114.31|116.14|114.34|116.14|114.34|116.11|114.31|5
1655451240000|2022-06-17 07:34:00|116.13|114.33|116.13|114.33|116.18|114.38|116.12|114.32|8
1655451250000|2022-06-17 07:34:10|116.14|114.34|116.14|114.34|116.14|114.34|116.14|114.34|1
1655451260000|2022-06-17 07:34:20|116.13|114.33|116.14|114.34|116.14|114.34|116.13|114.33|2
1655451270000|2022-06-17 07:34:30|116.13|114.33|116.1|114.3|116.13|114.33|116.09|114.29|5
1655451290000|2022-06-17 07:34:50|116.12|114.32|116.11|114.31|116.12|114.32|116.11|114.31|2
1655451300000|2022-06-17 07:35:00|116.1|114.3|116.13|114.33|116.14|114.34|116.1|114.3|8
1655451310000|2022-06-17 07:35:10|116.12|114.32|116.12|114.32|116.13|114.33|116.11|114.31|5
1655451320000|2022-06-17 07:35:20|116.11|114.31|116.13|114.33|116.13|114.33|116.11|114.31|5
1655451330000|2022-06-17 07:35:30|116.12|114.32|116.1|114.3|116.12|114.32|116.1|114.3|2
1655451340000|2022-06-17 07:35:40|116.09|114.29|116.09|114.29|116.1|114.3|116.09|114.29|3
1655451360000|2022-06-17 07:36:00|116.08|114.28|116.03|114.23|116.08|114.28|116.03|114.23|4
1655451370000|2022-06-17 07:36:10|116.04|114.24|116.07|114.27|116.07|114.27|116.04|114.24|4
1655451380000|2022-06-17 07:36:20|116.04|114.24|116.03|114.23|116.04|114.24|116.02|114.22|3
1655451390000|2022-06-17 07:36:30|116.04|114.24|116.02|114.22|116.04|114.24|116.02|114.22|5
1655451400000|2022-06-17 07:36:40|116.03|114.23|116.07|114.27|116.07|114.27|116.03|114.23|3
1655451410000|2022-06-17 07:36:50|116.05|114.25|116.05|114.25|116.05|114.25|116.05|114.25|1
1655451420000|2022-06-17 07:37:00|116.06|114.26|116.13|114.33|116.13|114.33|116.06|114.26|12
1655451430000|2022-06-17 07:37:10|116.12|114.32|116.09|114.29|116.12|114.32|116.09|114.29|9
1655451440000|2022-06-17 07:37:20|116.04|114.24|116.05|114.25|116.06|114.26|116.04|114.24|3
1655451450000|2022-06-17 07:37:30|116.04|114.24|115.93|114.13|116.04|114.24|115.92|114.12|10
1655451460000|2022-06-17 07:37:40|115.95|114.15|116.01|114.21|116.03|114.23|115.95|114.15|12
1655451470000|2022-06-17 07:37:50|116.02|114.22|116.06|114.26|116.08|114.28|116.02|114.22|16
1655451480000|2022-06-17 07:38:00|116.07|114.27|116.17|114.37|116.18|114.38|116.07|114.27|14
1655451490000|2022-06-17 07:38:10|116.19|114.39|116.22|114.42|116.22|114.42|116.19|114.39|5
1655451500000|2022-06-17 07:38:20|116.23|114.43|116.38|114.58|116.4|114.6|116.22|114.42|14
1655451510000|2022-06-17 07:38:30|116.39|114.59|116.32|114.52|116.4|114.6|116.32|114.52|13
1655451520000|2022-06-17 07:38:40|116.34|114.54|116.32|114.52|116.34|114.54|116.32|114.52|5
1655451540000|2022-06-17 07:39:00|116.33|114.53|116.36|114.56|116.36|114.56|116.33|114.53|7
1655451550000|2022-06-17 07:39:10|116.37|114.57|116.15|114.35|116.44|114.64|116.15|114.35|11
1655451560000|2022-06-17 07:39:20|116.2|114.4|116.27|114.47|116.27|114.47|116.19|114.39|12
1655451570000|2022-06-17 07:39:30|116.26|114.46|116.22|114.42|116.27|114.47|116.22|114.42|8
1655451580000|2022-06-17 07:39:40|116.21|114.41|116.25|114.45|116.25|114.45|116.21|114.41|6
1655451590000|2022-06-17 07:39:50|116.24|114.44|116.25|114.45|116.27|114.47|116.22|114.42|10
1655451600000|2022-06-17 07:40:00|116.24|114.44|116.26|114.46|116.28|114.48|116.19|114.39|12
1655451610000|2022-06-17 07:40:10|116.27|114.47|116.25|114.45|116.28|114.48|116.25|114.45|9
1655451620000|2022-06-17 07:40:20|116.26|114.46|116.25|114.45|116.28|114.48|116.25|114.45|5
1655451630000|2022-06-17 07:40:30|116.23|114.43|116.2|114.4|116.24|114.44|116.2|114.4|10
1655451640000|2022-06-17 07:40:40|116.21|114.41|116.17|114.37|116.24|114.44|116.16|114.36|12
1655451650000|2022-06-17 07:40:50|116.2|114.4|116.19|114.39|116.23|114.43|116.19|114.39|8
1655451660000|2022-06-17 07:41:00|116.18|114.38|116.02|114.22|116.18|114.38|116.02|114.22|8
1655451670000|2022-06-17 07:41:10|116.01|114.21|116.08|114.28|116.11|114.31|115.99|114.19|21
1655451680000|2022-06-17 07:41:20|116.1|114.3|116.11|114.31|116.13|114.33|116.1|114.3|6
1655451690000|2022-06-17 07:41:30|116.12|114.32|116.13|114.33|116.13|114.33|116.11|114.31|9
1655451700000|2022-06-17 07:41:40|116.11|114.31|116.12|114.32|116.12|114.32|116.11|114.31|2
1655451710000|2022-06-17 07:41:50|116.13|114.33|116.11|114.31|116.13|114.33|116.11|114.31|5
1655451720000|2022-06-17 07:42:00|116.1|114.3|116.09|114.29|116.1|114.3|116.04|114.24|15
1655451730000|2022-06-17 07:42:10|116.11|114.31|116.26|114.46|116.26|114.46|116.11|114.31|12
1655451740000|2022-06-17 07:42:20|116.24|114.44|116.23|114.43|116.25|114.45|116.23|114.43|10
1655451750000|2022-06-17 07:42:30|116.24|114.44|116.23|114.43|116.25|114.45|116.23|114.43|6
1655451760000|2022-06-17 07:42:40|116.24|114.44|116.26|114.46|116.28|114.48|116.23|114.43|11
1655451770000|2022-06-17 07:42:50|116.24|114.44|116.24|114.44|116.27|114.47|116.24|114.44|6
1655451780000|2022-06-17 07:43:00|116.25|114.45|116.2|114.4|116.25|114.45|116.17|114.37|13
1655451790000|2022-06-17 07:43:10|116.19|114.39|116.18|114.38|116.2|114.4|116.18|114.38|6
1655451800000|2022-06-17 07:43:20|116.19|114.39|116.21|114.41|116.22|114.42|116.19|114.39|8
1655451810000|2022-06-17 07:43:30|116.22|114.42|116.21|114.41|116.25|114.45|116.21|114.41|9
1655451820000|2022-06-17 07:43:40|116.22|114.42|116.22|114.42|116.22|114.42|116.21|114.41|3
1655451830000|2022-06-17 07:43:50|116.21|114.41|116.24|114.44|116.27|114.47|116.21|114.41|11
1655451840000|2022-06-17 07:44:00|116.23|114.43|116.26|114.46|116.28|114.48|116.23|114.43|11
1655451850000|2022-06-17 07:44:10|116.27|114.47|116.29|114.49|116.29|114.49|116.24|114.44|14
1655451860000|2022-06-17 07:44:20|116.3|114.5|116.54|114.74|116.55|114.75|116.3|114.5|21
1655451870000|2022-06-17 07:44:30|116.56|114.76|116.53|114.73|116.61|114.81|116.53|114.73|13
1655451880000|2022-06-17 07:44:40|116.54|114.74|116.54|114.74|116.54|114.74|116.53|114.73|5
1655451890000|2022-06-17 07:44:50|116.55|114.75|116.56|114.76|116.56|114.76|116.54|114.74|8
1655451900000|2022-06-17 07:45:00|116.55|114.75|116.55|114.75|116.55|114.75|116.5|114.7|11
1655451910000|2022-06-17 07:45:10|116.56|114.76|116.54|114.74|116.6|114.8|116.54|114.74|15
1655451920000|2022-06-17 07:45:20|116.53|114.73|116.44|114.64|116.53|114.73|116.43|114.63|18
1655451930000|2022-06-17 07:45:30|116.43|114.63|116.3|114.5|116.43|114.63|116.3|114.5|11
1655451940000|2022-06-17 07:45:40|116.31|114.51|116.27|114.47|116.32|114.52|116.26|114.46|6
1655451950000|2022-06-17 07:45:50|116.25|114.45|116.24|114.44|116.28|114.48|116.24|114.44|7
1655451960000|2022-06-17 07:46:00|116.22|114.42|116.22|114.42|116.22|114.42|116.21|114.41|3
1655451970000|2022-06-17 07:46:10|116.23|114.43|116.35|114.55|116.35|114.55|116.23|114.43|11
1655451980000|2022-06-17 07:46:20|116.34|114.54|116.34|114.54|116.34|114.54|116.34|114.54|1
1655451990000|2022-06-17 07:46:30|116.32|114.52|116.3|114.5|116.32|114.52|116.3|114.5|3
1655452000000|2022-06-17 07:46:40|116.29|114.49|116.31|114.51|116.31|114.51|116.28|114.48|6
1655452010000|2022-06-17 07:46:50|116.3|114.5|116.16|114.36|116.3|114.5|116.15|114.35|10
1655452020000|2022-06-17 07:47:00|116.15|114.35|116.18|114.38|116.18|114.38|116.15|114.35|3
1655452030000|2022-06-17 07:47:10|116.17|114.37|116.15|114.35|116.17|114.37|116.14|114.34|4
1655452040000|2022-06-17 07:47:20|116.14|114.34|116.14|114.34|116.14|114.34|116.12|114.32|4
1655452050000|2022-06-17 07:47:30|116.13|114.33|116.14|114.34|116.15|114.35|116.13|114.33|4
1655452060000|2022-06-17 07:47:40|116.13|114.33|116.1|114.3|116.13|114.33|116.1|114.3|4
1655452070000|2022-06-17 07:47:50|116.11|114.31|116.11|114.31|116.11|114.31|116.11|114.31|1
1655452080000|2022-06-17 07:48:00|116.12|114.32|116.1|114.3|116.12|114.32|116.1|114.3|3
1655452090000|2022-06-17 07:48:10|116.12|114.32|116.06|114.26|116.12|114.32|116.05|114.25|11
1655452100000|2022-06-17 07:48:20|116.05|114.25|116.03|114.23|116.09|114.29|116.02|114.22|23
1655452120000|2022-06-17 07:48:40|116.02|114.22|116.08|114.28|116.08|114.28|116.02|114.22|6
1655452130000|2022-06-17 07:48:50|116.07|114.27|116.08|114.28|116.08|114.28|116.06|114.26|4
1655452140000|2022-06-17 07:49:00|116.09|114.29|116.21|114.41|116.21|114.41|116.09|114.29|16
1655452150000|2022-06-17 07:49:10|116.2|114.4|116.05|114.25|116.2|114.4|115.99|114.19|20
1655452160000|2022-06-17 07:49:20|116.04|114.24|116.03|114.23|116.06|114.26|116.03|114.23|8
1655452170000|2022-06-17 07:49:30|116.04|114.24|116.03|114.23|116.04|114.24|115.99|114.19|21
1655452180000|2022-06-17 07:49:40|116.02|114.22|116.04|114.24|116.06|114.26|116.02|114.22|10
1655452190000|2022-06-17 07:49:50|116.03|114.23|116.01|114.21|116.03|114.23|116.01|114.21|3
1655452200000|2022-06-17 07:50:00|115.99|114.19|115.8|114|115.99|114.19|115.8|114|11
1655452210000|2022-06-17 07:50:10|115.81|114.01|115.72|113.92|115.82|114.02|115.71|113.91|14
1655452220000|2022-06-17 07:50:20|115.71|113.91|115.71|113.91|115.72|113.92|115.71|113.91|5
1655452230000|2022-06-17 07:50:30|115.72|113.92|115.7|113.9|115.72|113.92|115.68|113.88|10
1655452240000|2022-06-17 07:50:40|115.71|113.91|115.66|113.86|115.71|113.91|115.66|113.86|10
1655452250000|2022-06-17 07:50:50|115.65|113.85|115.67|113.87|115.67|113.87|115.65|113.85|3
1655452260000|2022-06-17 07:51:00|115.66|113.86|115.75|113.95|115.75|113.95|115.66|113.86|8
1655452270000|2022-06-17 07:51:10|115.78|113.98|115.8|114|115.81|114.01|115.78|113.98|7
1655452280000|2022-06-17 07:51:20|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1655452310000|2022-06-17 07:51:50|115.82|114.02|115.84|114.04|115.86|114.06|115.82|114.02|8
1655452320000|2022-06-17 07:52:00|115.83|114.03|115.8|114|115.83|114.03|115.8|114|6
1655452330000|2022-06-17 07:52:10|115.82|114.02|115.88|114.08|115.88|114.08|115.81|114.01|13
1655452340000|2022-06-17 07:52:20|115.87|114.07|115.76|113.96|115.88|114.08|115.76|113.96|12
1655452350000|2022-06-17 07:52:30|115.78|113.98|115.79|113.99|115.79|113.99|115.78|113.98|2
1655452360000|2022-06-17 07:52:40|115.78|113.98|115.81|114.01|115.81|114.01|115.77|113.97|12
1655452370000|2022-06-17 07:52:50|115.8|114|115.98|114.18|115.98|114.18|115.78|113.98|16
1655452380000|2022-06-17 07:53:00|116|114.2|115.9|114.1|116.1|114.3|115.9|114.1|21
1655452390000|2022-06-17 07:53:10|115.89|114.09|115.9|114.1|115.92|114.12|115.86|114.06|23
1655452400000|2022-06-17 07:53:20|115.92|114.12|115.97|114.17|115.97|114.17|115.89|114.09|23
1655452410000|2022-06-17 07:53:30|115.98|114.18|116.04|114.24|116.06|114.26|115.98|114.18|13
1655452420000|2022-06-17 07:53:40|116.02|114.22|116.12|114.32|116.13|114.33|116.02|114.22|17
1655452430000|2022-06-17 07:53:50|116.09|114.29|116.03|114.23|116.13|114.33|116.03|114.23|20
1655452440000|2022-06-17 07:54:00|116.01|114.21|115.91|114.11|116.01|114.21|115.89|114.09|14
1655452450000|2022-06-17 07:54:10|115.9|114.1|115.79|113.99|115.9|114.1|115.77|113.97|18
1655452460000|2022-06-17 07:54:20|115.8|114|115.78|113.98|115.8|114|115.75|113.95|7
1655452470000|2022-06-17 07:54:30|115.79|113.99|115.83|114.03|115.84|114.04|115.79|113.99|10
1655452480000|2022-06-17 07:54:40|115.82|114.02|115.76|113.96|115.82|114.02|115.75|113.95|13
1655452490000|2022-06-17 07:54:50|115.75|113.95|115.74|113.94|115.75|113.95|115.7|113.9|11
1655452500000|2022-06-17 07:55:00|115.78|113.98|115.77|113.97|115.82|114.02|115.77|113.97|9
1655452510000|2022-06-17 07:55:10|115.76|113.96|115.72|113.92|115.77|113.97|115.72|113.92|5
1655452520000|2022-06-17 07:55:20|115.71|113.91|115.59|113.79|115.71|113.91|115.58|113.78|13
1655452530000|2022-06-17 07:55:30|115.58|113.78|115.43|113.63|115.58|113.78|115.43|113.63|12
1655452540000|2022-06-17 07:55:40|115.42|113.62|115.43|113.63|115.43|113.63|115.36|113.56|17
1655452550000|2022-06-17 07:55:50|115.44|113.64|115.45|113.65|115.49|113.69|115.42|113.62|11
1655452560000|2022-06-17 07:56:00|115.44|113.64|115.27|113.47|115.44|113.64|115.27|113.47|8
1655452570000|2022-06-17 07:56:10|115.26|113.46|115.36|113.56|115.36|113.56|115.24|113.44|13
1655452580000|2022-06-17 07:56:20|115.37|113.57|115.23|113.43|115.38|113.58|115.23|113.43|8
1655452590000|2022-06-17 07:56:30|115.25|113.45|115.32|113.52|115.32|113.52|115.24|113.44|9
1655452600000|2022-06-17 07:56:40|115.39|113.59|115.41|113.61|115.43|113.63|115.39|113.59|14
1655452610000|2022-06-17 07:56:50|115.42|113.62|115.43|113.63|115.48|113.68|115.32|113.52|18
1655452620000|2022-06-17 07:57:00|115.45|113.65|115.44|113.64|115.45|113.65|115.39|113.59|16
1655452630000|2022-06-17 07:57:10|115.45|113.65|115.49|113.69|115.5|113.7|115.43|113.63|17
1655452640000|2022-06-17 07:57:20|115.5|113.7|115.62|113.82|115.63|113.83|115.5|113.7|14
1655452650000|2022-06-17 07:57:30|115.61|113.81|115.56|113.76|115.61|113.81|115.55|113.75|7
1655452660000|2022-06-17 07:57:40|115.57|113.77|115.6|113.8|115.62|113.82|115.57|113.77|9
1655452670000|2022-06-17 07:57:50|115.59|113.79|115.51|113.71|115.61|113.81|115.5|113.7|18
1655452680000|2022-06-17 07:58:00|115.53|113.73|115.62|113.82|115.68|113.88|115.52|113.72|12
1655452690000|2022-06-17 07:58:10|115.61|113.81|115.59|113.79|115.61|113.81|115.58|113.78|5
1655452700000|2022-06-17 07:58:20|115.57|113.77|115.68|113.88|115.68|113.88|115.57|113.77|13
1655452710000|2022-06-17 07:58:30|115.69|113.89|115.68|113.88|115.69|113.89|115.66|113.86|10
1655452720000|2022-06-17 07:58:40|115.67|113.87|115.68|113.88|115.69|113.89|115.65|113.85|8
1655452730000|2022-06-17 07:58:50|115.69|113.89|115.69|113.89|115.73|113.93|115.69|113.89|8
1655452740000|2022-06-17 07:59:00|115.68|113.88|115.61|113.81|115.68|113.88|115.6|113.8|9
1655452750000|2022-06-17 07:59:10|115.62|113.82|115.61|113.81|115.65|113.85|115.61|113.81|9
1655452760000|2022-06-17 07:59:20|115.59|113.79|115.58|113.78|115.59|113.79|115.58|113.78|2
1655452770000|2022-06-17 07:59:30|115.57|113.77|115.48|113.68|115.57|113.77|115.48|113.68|5
1655452780000|2022-06-17 07:59:40|115.47|113.67|115.48|113.68|115.53|113.73|115.47|113.67|11
1655452790000|2022-06-17 07:59:50|115.47|113.67|115.47|113.67|115.48|113.68|115.46|113.66|9
1655452800000|2022-06-17 08:00:00|115.48|113.68|115.47|113.67|115.48|113.68|115.46|113.66|4
1655452810000|2022-06-17 08:00:10|115.48|113.68|115.47|113.67|115.49|113.69|115.45|113.65|12
1655452820000|2022-06-17 08:00:20|115.48|113.68|115.49|113.69|115.5|113.7|115.47|113.67|13
1655452830000|2022-06-17 08:00:30|115.48|113.68|115.58|113.78|115.58|113.78|115.48|113.68|12
1655452840000|2022-06-17 08:00:40|115.59|113.79|115.7|113.9|115.71|113.91|115.58|113.78|12
1655452850000|2022-06-17 08:00:50|115.71|113.91|115.8|114|115.8|114|115.7|113.9|8
1655452860000|2022-06-17 08:01:00|115.79|113.99|115.7|113.9|115.81|114.01|115.7|113.9|17
1655452870000|2022-06-17 08:01:10|115.69|113.89|115.63|113.83|115.71|113.91|115.63|113.83|16
1655452880000|2022-06-17 08:01:20|115.62|113.82|115.5|113.7|115.62|113.82|115.49|113.69|13
1655452890000|2022-06-17 08:01:30|115.49|113.69|115.49|113.69|115.52|113.72|115.48|113.68|12
1655452900000|2022-06-17 08:01:40|115.43|113.63|115.32|113.52|115.43|113.63|115.32|113.52|13
1655452910000|2022-06-17 08:01:50|115.31|113.51|115.29|113.49|115.31|113.51|115.29|113.49|3
1655452920000|2022-06-17 08:02:00|115.3|113.5|115.29|113.49|115.3|113.5|115.27|113.47|6
1655452930000|2022-06-17 08:02:10|115.3|113.5|115.24|113.44|115.39|113.59|115.24|113.44|15
1655452940000|2022-06-17 08:02:20|115.25|113.45|115.24|113.44|115.27|113.47|115.24|113.44|11
1655452950000|2022-06-17 08:02:30|115.22|113.42|115.1|113.3|115.22|113.42|115.08|113.28|14
1655452960000|2022-06-17 08:02:40|115.11|113.31|115.2|113.4|115.2|113.4|115.11|113.31|10
1655452970000|2022-06-17 08:02:50|115.27|113.47|115.28|113.48|115.28|113.48|115.26|113.46|10
1655452980000|2022-06-17 08:03:00|115.27|113.47|115.39|113.59|115.39|113.59|115.27|113.47|10
1655452990000|2022-06-17 08:03:10|115.38|113.58|115.39|113.59|115.39|113.59|115.38|113.58|4
1655453000000|2022-06-17 08:03:20|115.38|113.58|115.38|113.58|115.38|113.58|115.34|113.54|11
1655453010000|2022-06-17 08:03:30|115.4|113.6|115.56|113.76|115.56|113.76|115.4|113.6|8
1655453020000|2022-06-17 08:03:40|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1655453030000|2022-06-17 08:03:50|115.59|113.79|115.7|113.9|115.71|113.91|115.59|113.79|11
1655453040000|2022-06-17 08:04:00|115.71|113.91|115.78|113.98|115.78|113.98|115.71|113.91|14
1655453050000|2022-06-17 08:04:10|115.79|113.99|115.71|113.91|115.79|113.99|115.69|113.89|8
1655453060000|2022-06-17 08:04:20|115.7|113.9|115.62|113.82|115.7|113.9|115.61|113.81|9
1655453080000|2022-06-17 08:04:40|115.63|113.83|115.75|113.95|115.76|113.96|115.62|113.82|12
1655453090000|2022-06-17 08:04:50|115.76|113.96|115.77|113.97|115.77|113.97|115.74|113.94|9
1655453100000|2022-06-17 08:05:00|115.76|113.96|115.81|114.01|115.81|114.01|115.76|113.96|17
1655453110000|2022-06-17 08:05:10|115.8|114|115.77|113.97|115.8|114|115.76|113.96|12
1655453120000|2022-06-17 08:05:20|115.78|113.98|115.8|114|115.8|114|115.77|113.97|7
1655453130000|2022-06-17 08:05:30|115.81|114.01|115.77|113.97|115.81|114.01|115.76|113.96|10
1655453140000|2022-06-17 08:05:40|115.76|113.96|115.69|113.89|115.76|113.96|115.69|113.89|5
1655453150000|2022-06-17 08:05:50|115.7|113.9|115.7|113.9|115.7|113.9|115.69|113.89|3
1655453160000|2022-06-17 08:06:00|115.71|113.91|115.82|114.02|115.82|114.02|115.71|113.91|10
1655453170000|2022-06-17 08:06:10|115.8|114|115.82|114.02|115.83|114.03|115.8|114|11
1655453180000|2022-06-17 08:06:20|115.83|114.03|115.79|113.99|115.83|114.03|115.78|113.98|8
1655453190000|2022-06-17 08:06:30|115.8|114|115.79|113.99|115.82|114.02|115.77|113.97|12
1655453200000|2022-06-17 08:06:40|115.8|114|115.79|113.99|115.8|114|115.79|113.99|2
1655453210000|2022-06-17 08:06:50|115.8|114|115.8|114|115.8|114|115.8|114|1
1655453220000|2022-06-17 08:07:00|115.79|113.99|115.79|113.99|115.8|114|115.79|113.99|3
1655453230000|2022-06-17 08:07:10|115.8|114|115.79|113.99|115.84|114.04|115.79|113.99|8
1655453240000|2022-06-17 08:07:20|115.78|113.98|115.79|113.99|115.8|114|115.78|113.98|4
1655453260000|2022-06-17 08:07:40|115.78|113.98|115.79|113.99|115.79|113.99|115.78|113.98|4
1655453270000|2022-06-17 08:07:50|115.78|113.98|115.79|113.99|115.79|113.99|115.77|113.97|3
1655453280000|2022-06-17 08:08:00|115.8|114|115.8|114|115.81|114.01|115.8|114|5
1655453290000|2022-06-17 08:08:10|115.79|113.99|115.8|114|115.8|114|115.78|113.98|5
1655453300000|2022-06-17 08:08:20|115.79|113.99|115.8|114|115.8|114|115.79|113.99|4
1655453310000|2022-06-17 08:08:30|115.79|113.99|115.8|114|115.8|114|115.78|113.98|5
1655453320000|2022-06-17 08:08:40|115.79|113.99|115.79|113.99|115.79|113.99|115.78|113.98|5
1655453330000|2022-06-17 08:08:50|115.77|113.97|115.75|113.95|115.77|113.97|115.75|113.95|2
1655453340000|2022-06-17 08:09:00|115.74|113.94|115.8|114|115.81|114.01|115.74|113.94|10
1655453350000|2022-06-17 08:09:10|115.81|114.01|115.79|113.99|115.81|114.01|115.79|113.99|5
1655453360000|2022-06-17 08:09:20|115.78|113.98|115.81|114.01|115.81|114.01|115.77|113.97|6
1655453370000|2022-06-17 08:09:30|115.82|114.02|115.87|114.07|115.87|114.07|115.82|114.02|6
1655453380000|2022-06-17 08:09:40|115.88|114.08|116.02|114.22|116.03|114.23|115.86|114.06|16
1655453390000|2022-06-17 08:09:50|116.03|114.23|116|114.2|116.03|114.23|115.97|114.17|15
1655453400000|2022-06-17 08:10:00|116.01|114.21|115.94|114.14|116.01|114.21|115.9|114.1|14
1655453410000|2022-06-17 08:10:10|115.93|114.13|115.86|114.06|115.93|114.13|115.84|114.04|12
1655453420000|2022-06-17 08:10:20|115.85|114.05|115.8|114|115.85|114.05|115.8|114|7
1655453430000|2022-06-17 08:10:30|115.81|114.01|115.81|114.01|115.81|114.01|115.79|113.99|3
1655453440000|2022-06-17 08:10:40|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|2
1655453450000|2022-06-17 08:10:50|115.82|114.02|115.88|114.08|115.89|114.09|115.82|114.02|10
1655453460000|2022-06-17 08:11:00|115.89|114.09|115.97|114.17|115.98|114.18|115.89|114.09|11
1655453470000|2022-06-17 08:11:10|115.96|114.16|115.93|114.13|115.96|114.16|115.93|114.13|11
1655453480000|2022-06-17 08:11:20|115.95|114.15|115.95|114.15|115.95|114.15|115.93|114.13|7
1655453490000|2022-06-17 08:11:30|115.97|114.17|115.98|114.18|115.99|114.19|115.95|114.15|10
1655453500000|2022-06-17 08:11:40|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|4
1655453510000|2022-06-17 08:11:50|115.94|114.14|115.87|114.07|115.94|114.14|115.85|114.05|10
1655453520000|2022-06-17 08:12:00|115.86|114.06|115.92|114.12|115.93|114.13|115.85|114.05|7
1655453530000|2022-06-17 08:12:10|115.93|114.13|115.94|114.14|115.94|114.14|115.89|114.09|11
1655453540000|2022-06-17 08:12:20|115.93|114.13|115.86|114.06|115.93|114.13|115.86|114.06|9
1655453550000|2022-06-17 08:12:30|115.88|114.08|115.85|114.05|115.9|114.1|115.84|114.04|9
1655453560000|2022-06-17 08:12:40|115.84|114.04|115.86|114.06|115.86|114.06|115.82|114.02|7
1655453570000|2022-06-17 08:12:50|115.85|114.05|115.77|113.97|115.85|114.05|115.76|113.96|9
1655453580000|2022-06-17 08:13:00|115.76|113.96|115.76|113.96|115.77|113.97|115.75|113.95|8
1655453590000|2022-06-17 08:13:10|115.78|113.98|115.8|114|115.8|114|115.76|113.96|7
1655453600000|2022-06-17 08:13:20|115.79|113.99|115.82|114.02|115.82|114.02|115.78|113.98|7
1655453610000|2022-06-17 08:13:30|115.84|114.04|115.84|114.04|115.85|114.05|115.84|114.04|3
1655453620000|2022-06-17 08:13:40|115.83|114.03|115.8|114|115.83|114.03|115.8|114|4
1655453630000|2022-06-17 08:13:50|115.76|113.96|115.76|113.96|115.77|113.97|115.76|113.96|5
1655453640000|2022-06-17 08:14:00|115.77|113.97|115.84|114.04|115.86|114.06|115.76|113.96|10
1655453650000|2022-06-17 08:14:10|115.85|114.05|115.83|114.03|115.86|114.06|115.83|114.03|11
1655453660000|2022-06-17 08:14:20|115.84|114.04|115.79|113.99|115.85|114.05|115.78|113.98|9
1655453670000|2022-06-17 08:14:30|115.78|113.98|115.84|114.04|115.85|114.05|115.77|113.97|11
1655453680000|2022-06-17 08:14:40|115.83|114.03|115.85|114.05|115.86|114.06|115.83|114.03|4
1655453690000|2022-06-17 08:14:50|115.84|114.04|115.85|114.05|115.85|114.05|115.84|114.04|6
1655453700000|2022-06-17 08:15:00|115.84|114.04|115.76|113.96|115.84|114.04|115.76|113.96|5
1655453710000|2022-06-17 08:15:10|115.77|113.97|115.76|113.96|115.78|113.98|115.76|113.96|4
1655453720000|2022-06-17 08:15:20|115.77|113.97|115.86|114.06|115.86|114.06|115.77|113.97|15
1655453730000|2022-06-17 08:15:30|115.85|114.05|115.91|114.11|115.91|114.11|115.84|114.04|6
1655453740000|2022-06-17 08:15:40|115.95|114.15|116.15|114.35|116.17|114.37|115.95|114.15|24
1655453750000|2022-06-17 08:15:50|116.14|114.34|116.08|114.28|116.14|114.34|116.04|114.24|14
1655453760000|2022-06-17 08:16:00|116.09|114.29|116.07|114.27|116.09|114.29|116.05|114.25|11
1655453770000|2022-06-17 08:16:10|116.06|114.26|116.08|114.28|116.09|114.29|116.06|114.26|13
1655453780000|2022-06-17 08:16:20|116.07|114.27|116.09|114.29|116.09|114.29|116.07|114.27|7
1655453790000|2022-06-17 08:16:30|116.08|114.28|116.08|114.28|116.09|114.29|116.06|114.26|8
1655453800000|2022-06-17 08:16:40|116.07|114.27|116.08|114.28|116.09|114.29|116.07|114.27|6
1655453810000|2022-06-17 08:16:50|116.07|114.27|116.04|114.24|116.07|114.27|116.04|114.24|9
1655453820000|2022-06-17 08:17:00|116.01|114.21|115.98|114.18|116.01|114.21|115.97|114.17|6
1655453830000|2022-06-17 08:17:10|115.97|114.17|115.95|114.15|115.99|114.19|115.95|114.15|8
1655453840000|2022-06-17 08:17:20|115.94|114.14|115.7|113.9|115.94|114.14|115.7|113.9|16
1655453850000|2022-06-17 08:17:30|115.71|113.91|115.51|113.71|115.71|113.91|115.51|113.71|17
1655453860000|2022-06-17 08:17:40|115.54|113.74|115.57|113.77|115.6|113.8|115.54|113.74|19
1655453870000|2022-06-17 08:17:50|115.58|113.78|115.57|113.77|115.6|113.8|115.56|113.76|9
1655453880000|2022-06-17 08:18:00|115.54|113.74|115.55|113.75|115.57|113.77|115.54|113.74|12
1655453890000|2022-06-17 08:18:10|115.57|113.77|115.71|113.91|115.71|113.91|115.57|113.77|16
1655453900000|2022-06-17 08:18:20|115.69|113.89|115.71|113.91|115.71|113.91|115.69|113.89|5
1655453910000|2022-06-17 08:18:30|115.7|113.9|115.7|113.9|115.71|113.91|115.68|113.88|5
1655453920000|2022-06-17 08:18:40|115.71|113.91|115.75|113.95|115.75|113.95|115.71|113.91|11
1655453930000|2022-06-17 08:18:50|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|4
1655453940000|2022-06-17 08:19:00|115.78|113.98|115.84|114.04|115.84|114.04|115.78|113.98|3
1655453950000|2022-06-17 08:19:10|115.83|114.03|115.91|114.11|115.93|114.13|115.83|114.03|14
1655453960000|2022-06-17 08:19:20|115.92|114.12|115.9|114.1|115.92|114.12|115.88|114.08|9
1655453970000|2022-06-17 08:19:30|115.88|114.08|115.86|114.06|115.89|114.09|115.86|114.06|7
1655453980000|2022-06-17 08:19:40|115.88|114.08|115.86|114.06|115.89|114.09|115.86|114.06|7
1655453990000|2022-06-17 08:19:50|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|4
1655454000000|2022-06-17 08:20:00|115.87|114.07|115.9|114.1|115.91|114.11|115.87|114.07|9
1655454010000|2022-06-17 08:20:10|115.91|114.11|115.87|114.07|115.91|114.11|115.87|114.07|7
1655454020000|2022-06-17 08:20:20|115.85|114.05|115.84|114.04|115.85|114.05|115.84|114.04|2
1655454040000|2022-06-17 08:20:40|115.85|114.05|115.85|114.05|115.87|114.07|115.85|114.05|9
1655454050000|2022-06-17 08:20:50|115.84|114.04|115.84|114.04|115.84|114.04|115.83|114.03|3
1655454060000|2022-06-17 08:21:00|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1655454070000|2022-06-17 08:21:10|115.85|114.05|115.85|114.05|115.86|114.06|115.85|114.05|7
1655454080000|2022-06-17 08:21:20|115.86|114.06|115.86|114.06|115.87|114.07|115.85|114.05|9
1655454090000|2022-06-17 08:21:30|115.85|114.05|115.85|114.05|115.86|114.06|115.85|114.05|3
1655454100000|2022-06-17 08:21:40|115.84|114.04|115.84|114.04|115.85|114.05|115.83|114.03|5
1655454110000|2022-06-17 08:21:50|115.86|114.06|115.85|114.05|115.87|114.07|115.84|114.04|5
1655454120000|2022-06-17 08:22:00|115.86|114.06|115.93|114.13|115.93|114.13|115.86|114.06|10
1655454130000|2022-06-17 08:22:10|115.94|114.14|115.9|114.1|115.94|114.14|115.9|114.1|8
1655454140000|2022-06-17 08:22:20|115.89|114.09|115.89|114.09|115.89|114.09|115.87|114.07|7
1655454150000|2022-06-17 08:22:30|115.85|114.05|115.9|114.1|115.9|114.1|115.85|114.05|10
1655454160000|2022-06-17 08:22:40|115.91|114.11|115.92|114.12|115.92|114.12|115.91|114.11|4
1655454170000|2022-06-17 08:22:50|115.89|114.09|115.85|114.05|115.89|114.09|115.85|114.05|7
1655454180000|2022-06-17 08:23:00|115.82|114.02|115.83|114.03|115.84|114.04|115.8|114|9
1655454190000|2022-06-17 08:23:10|115.82|114.02|115.74|113.94|115.82|114.02|115.74|113.94|12
1655454200000|2022-06-17 08:23:20|115.75|113.95|115.73|113.93|115.75|113.95|115.72|113.92|7
1655454210000|2022-06-17 08:23:30|115.72|113.92|115.7|113.9|115.72|113.92|115.67|113.87|11
1655454220000|2022-06-17 08:23:40|115.71|113.91|115.72|113.92|115.72|113.92|115.7|113.9|4
1655454230000|2022-06-17 08:23:50|115.73|113.93|115.74|113.94|115.77|113.97|115.73|113.93|12
1655454240000|2022-06-17 08:24:00|115.75|113.95|115.71|113.91|115.75|113.95|115.7|113.9|8
1655454250000|2022-06-17 08:24:10|115.72|113.92|115.73|113.93|115.74|113.94|115.71|113.91|10
1655454260000|2022-06-17 08:24:20|115.74|113.94|115.76|113.96|115.79|113.99|115.74|113.94|10
1655454270000|2022-06-17 08:24:30|115.75|113.95|115.75|113.95|115.76|113.96|115.74|113.94|5
1655454280000|2022-06-17 08:24:40|115.74|113.94|115.82|114.02|115.83|114.03|115.74|113.94|8
1655454290000|2022-06-17 08:24:50|115.8|114|115.8|114|115.81|114.01|115.79|113.99|5
1655454300000|2022-06-17 08:25:00|115.79|113.99|115.81|114.01|115.81|114.01|115.79|113.99|7
1655454310000|2022-06-17 08:25:10|115.8|114|115.81|114.01|115.81|114.01|115.8|114|2
1655454320000|2022-06-17 08:25:20|115.8|114|115.81|114.01|115.81|114.01|115.79|113.99|4
1655454330000|2022-06-17 08:25:30|115.85|114.05|115.9|114.1|115.91|114.11|115.85|114.05|12
1655454340000|2022-06-17 08:25:40|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1655454350000|2022-06-17 08:25:50|115.9|114.1|115.89|114.09|115.9|114.1|115.88|114.08|6
1655454360000|2022-06-17 08:26:00|115.88|114.08|115.84|114.04|115.88|114.08|115.84|114.04|6
1655454370000|2022-06-17 08:26:10|115.85|114.05|115.88|114.08|115.88|114.08|115.84|114.04|6
1655454380000|2022-06-17 08:26:20|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1655454390000|2022-06-17 08:26:30|115.9|114.1|115.9|114.1|115.9|114.1|115.9|114.1|1
1655454410000|2022-06-17 08:26:50|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1655454420000|2022-06-17 08:27:00|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1655454430000|2022-06-17 08:27:10|115.95|114.15|116.02|114.22|116.02|114.22|115.95|114.15|5
1655454440000|2022-06-17 08:27:20|116|114.2|116|114.2|116.01|114.21|115.99|114.19|5
1655454450000|2022-06-17 08:27:30|116.01|114.21|116.02|114.22|116.02|114.22|116.01|114.21|2
1655454460000|2022-06-17 08:27:40|116.01|114.21|116|114.2|116.01|114.21|115.99|114.19|8
1655454470000|2022-06-17 08:27:50|116.01|114.21|116.03|114.23|116.03|114.23|116.01|114.21|3
1655454480000|2022-06-17 08:28:00|116.02|114.22|115.94|114.14|116.02|114.22|115.94|114.14|6
1655454490000|2022-06-17 08:28:10|115.93|114.13|115.96|114.16|115.97|114.17|115.93|114.13|8
1655454500000|2022-06-17 08:28:20|115.95|114.15|116.02|114.22|116.03|114.23|115.94|114.14|8
1655454510000|2022-06-17 08:28:30|116.01|114.21|116.02|114.22|116.02|114.22|116|114.2|7
1655454520000|2022-06-17 08:28:40|116.03|114.23|116.02|114.22|116.03|114.23|116.02|114.22|2
1655454530000|2022-06-17 08:28:50|116.03|114.23|116.02|114.22|116.03|114.23|116.02|114.22|2
1655454540000|2022-06-17 08:29:00|116.03|114.23|116.02|114.22|116.03|114.23|116.02|114.22|4
1655454550000|2022-06-17 08:29:10|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1655454560000|2022-06-17 08:29:20|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1655454570000|2022-06-17 08:29:30|116.04|114.24|116.03|114.23|116.05|114.25|116.03|114.23|6
1655454600000|2022-06-17 08:30:00|116.04|114.24|115.95|114.15|116.06|114.26|115.93|114.13|15
1655454610000|2022-06-17 08:30:10|115.94|114.14|115.95|114.15|115.95|114.15|115.86|114.06|8
1655454620000|2022-06-17 08:30:20|115.94|114.14|115.95|114.15|115.96|114.16|115.93|114.13|14
1655454630000|2022-06-17 08:30:30|115.96|114.16|116.12|114.32|116.12|114.32|115.96|114.16|9
1655454640000|2022-06-17 08:30:40|116.17|114.37|116.2|114.4|116.2|114.4|116.14|114.34|15
1655454650000|2022-06-17 08:30:50|116.19|114.39|116.18|114.38|116.21|114.41|116.17|114.37|13
1655454660000|2022-06-17 08:31:00|116.2|114.4|116.19|114.39|116.2|114.4|116.19|114.39|4
1655454670000|2022-06-17 08:31:10|116.18|114.38|116.22|114.42|116.22|114.42|116.18|114.38|5
1655454680000|2022-06-17 08:31:20|116.21|114.41|116.21|114.41|116.22|114.42|116.21|114.41|3
1655454690000|2022-06-17 08:31:30|116.22|114.42|116.21|114.41|116.22|114.42|116.21|114.41|2
1655454700000|2022-06-17 08:31:40|116.22|114.42|116.21|114.41|116.22|114.42|116.21|114.41|4
1655454710000|2022-06-17 08:31:50|116.22|114.42|116.23|114.43|116.26|114.46|116.22|114.42|6
1655454720000|2022-06-17 08:32:00|116.22|114.42|116.23|114.43|116.25|114.45|116.22|114.42|10
1655454730000|2022-06-17 08:32:10|116.22|114.42|116.25|114.45|116.26|114.46|116.22|114.42|8
1655454740000|2022-06-17 08:32:20|116.26|114.46|116.34|114.54|116.35|114.55|116.26|114.46|6
1655454750000|2022-06-17 08:32:30|116.35|114.55|116.38|114.58|116.39|114.59|116.35|114.55|7
1655454760000|2022-06-17 08:32:40|116.39|114.59|116.42|114.62|116.43|114.63|116.39|114.59|4
1655454770000|2022-06-17 08:32:50|116.43|114.63|116.53|114.73|116.53|114.73|116.43|114.63|8
1655454780000|2022-06-17 08:33:00|116.52|114.72|116.52|114.72|116.52|114.72|116.48|114.68|7
1655454790000|2022-06-17 08:33:10|116.53|114.73|116.57|114.77|116.58|114.78|116.53|114.73|9
1655454800000|2022-06-17 08:33:20|116.56|114.76|116.63|114.83|116.63|114.83|116.54|114.74|12
1655454810000|2022-06-17 08:33:30|116.64|114.84|116.7|114.9|116.84|115.04|116.64|114.84|32
1655454820000|2022-06-17 08:33:40|116.72|114.92|116.71|114.91|116.78|114.98|116.68|114.88|17
1655454830000|2022-06-17 08:33:50|116.7|114.9|116.72|114.92|116.73|114.93|116.7|114.9|6
1655454840000|2022-06-17 08:34:00|116.71|114.91|116.71|114.91|116.74|114.94|116.7|114.9|10
1655454850000|2022-06-17 08:34:10|116.73|114.93|116.72|114.92|116.73|114.93|116.68|114.88|10
1655454860000|2022-06-17 08:34:20|116.71|114.91|116.72|114.92|116.73|114.93|116.7|114.9|7
1655454870000|2022-06-17 08:34:30|116.73|114.93|116.69|114.89|116.73|114.93|116.69|114.89|9
1655454880000|2022-06-17 08:34:40|116.65|114.85|116.64|114.84|116.66|114.86|116.63|114.83|10
1655454890000|2022-06-17 08:34:50|116.63|114.83|116.55|114.75|116.64|114.84|116.54|114.74|8
1655454900000|2022-06-17 08:35:00|116.54|114.74|116.37|114.57|116.54|114.74|116.36|114.56|16
1655454910000|2022-06-17 08:35:10|116.38|114.58|116.33|114.53|116.39|114.59|116.32|114.52|12
1655454920000|2022-06-17 08:35:20|116.28|114.48|116.15|114.35|116.29|114.49|116.14|114.34|15
1655454930000|2022-06-17 08:35:30|116.17|114.37|116.07|114.27|116.17|114.37|116.06|114.26|13
1655454940000|2022-06-17 08:35:40|116.06|114.26|116.08|114.28|116.08|114.28|116.06|114.26|7
1655454950000|2022-06-17 08:35:50|116.09|114.29|116.17|114.37|116.21|114.41|116.09|114.29|14
1655454960000|2022-06-17 08:36:00|116.16|114.36|116.04|114.24|116.16|114.36|116.04|114.24|13
1655454970000|2022-06-17 08:36:10|116.01|114.21|116.01|114.21|116.05|114.25|115.99|114.19|14
1655454980000|2022-06-17 08:36:20|116.02|114.22|115.97|114.17|116.05|114.25|115.97|114.17|11
1655454990000|2022-06-17 08:36:30|115.98|114.18|116.03|114.23|116.03|114.23|115.98|114.18|8
1655455000000|2022-06-17 08:36:40|116.04|114.24|115.97|114.17|116.04|114.24|115.97|114.17|11
1655455010000|2022-06-17 08:36:50|115.98|114.18|115.97|114.17|115.99|114.19|115.97|114.17|8
1655455020000|2022-06-17 08:37:00|115.96|114.16|115.98|114.18|115.98|114.18|115.96|114.16|5
1655455030000|2022-06-17 08:37:10|115.99|114.19|116.03|114.23|116.03|114.23|115.98|114.18|8
1655455040000|2022-06-17 08:37:20|116.02|114.22|115.91|114.11|116.02|114.22|115.91|114.11|9
1655455050000|2022-06-17 08:37:30|115.88|114.08|115.93|114.13|115.98|114.18|115.83|114.03|23
1655455060000|2022-06-17 08:37:40|115.95|114.15|115.96|114.16|115.98|114.18|115.95|114.15|4
1655455070000|2022-06-17 08:37:50|115.97|114.17|115.97|114.17|115.97|114.17|115.96|114.16|3
1655455080000|2022-06-17 08:38:00|115.98|114.18|116.05|114.25|116.05|114.25|115.98|114.18|10
1655455090000|2022-06-17 08:38:10|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|2
1655455100000|2022-06-17 08:38:20|116.06|114.26|116.1|114.3|116.1|114.3|116.05|114.25|5
1655455120000|2022-06-17 08:38:40|116.11|114.31|116.14|114.34|116.14|114.34|116.1|114.3|5
1655455130000|2022-06-17 08:38:50|116.15|114.35|116.24|114.44|116.24|114.44|116.13|114.33|10
1655455140000|2022-06-17 08:39:00|116.23|114.43|116.21|114.41|116.23|114.43|116.21|114.41|3
1655455150000|2022-06-17 08:39:10|116.23|114.43|116.23|114.43|116.23|114.43|116.23|114.43|1
1655455160000|2022-06-17 08:39:20|116.22|114.42|116.22|114.42|116.23|114.43|116.22|114.42|3
1655455170000|2022-06-17 08:39:30|116.21|114.41|116.2|114.4|116.21|114.41|116.2|114.4|2
1655455180000|2022-06-17 08:39:40|116.18|114.38|116.06|114.26|116.18|114.38|116.06|114.26|8
1655455190000|2022-06-17 08:39:50|116.07|114.27|116.05|114.25|116.07|114.27|116.05|114.25|3
1655455200000|2022-06-17 08:40:00|116.04|114.24|115.85|114.05|116.04|114.24|115.85|114.05|14
1655455210000|2022-06-17 08:40:10|115.84|114.04|115.68|113.88|115.84|114.04|115.68|113.88|15
1655455220000|2022-06-17 08:40:20|115.67|113.87|115.72|113.92|115.72|113.92|115.66|113.86|9
1655455230000|2022-06-17 08:40:30|115.73|113.93|115.81|114.01|115.83|114.03|115.73|113.93|8
1655455240000|2022-06-17 08:40:40|115.8|114|115.75|113.95|115.8|114|115.75|113.95|7
1655455250000|2022-06-17 08:40:50|115.74|113.94|115.72|113.92|115.74|113.94|115.72|113.92|2
1655455260000|2022-06-17 08:41:00|115.68|113.88|115.57|113.77|115.68|113.88|115.57|113.77|11
1655455270000|2022-06-17 08:41:10|115.56|113.76|115.45|113.65|115.56|113.76|115.43|113.63|9
1655455280000|2022-06-17 08:41:20|115.46|113.66|115.49|113.69|115.54|113.74|115.46|113.66|7
1655455290000|2022-06-17 08:41:30|115.52|113.72|115.5|113.7|115.52|113.72|115.49|113.69|11
1655455300000|2022-06-17 08:41:40|115.51|113.71|115.62|113.82|115.64|113.84|115.51|113.71|15
1655455310000|2022-06-17 08:41:50|115.63|113.83|115.69|113.89|115.72|113.92|115.63|113.83|10
1655455320000|2022-06-17 08:42:00|115.68|113.88|115.53|113.73|115.69|113.89|115.53|113.73|11
1655455330000|2022-06-17 08:42:10|115.54|113.74|115.5|113.7|115.54|113.74|115.5|113.7|6
1655455340000|2022-06-17 08:42:20|115.51|113.71|115.4|113.6|115.52|113.72|115.4|113.6|9
1655455350000|2022-06-17 08:42:30|115.41|113.61|115.42|113.62|115.42|113.62|115.38|113.58|12
1655455360000|2022-06-17 08:42:40|115.43|113.63|115.53|113.73|115.53|113.73|115.43|113.63|7
1655455370000|2022-06-17 08:42:50|115.52|113.72|115.58|113.78|115.58|113.78|115.5|113.7|11
1655455380000|2022-06-17 08:43:00|115.59|113.79|115.53|113.73|115.59|113.79|115.5|113.7|20
1655455390000|2022-06-17 08:43:10|115.51|113.71|115.53|113.73|115.57|113.77|115.51|113.71|8
1655455400000|2022-06-17 08:43:20|115.52|113.72|115.56|113.76|115.57|113.77|115.52|113.72|9
1655455410000|2022-06-17 08:43:30|115.57|113.77|115.59|113.79|115.6|113.8|115.56|113.76|8
1655455420000|2022-06-17 08:43:40|115.58|113.78|115.57|113.77|115.58|113.78|115.56|113.76|6
1655455430000|2022-06-17 08:43:50|115.56|113.76|115.58|113.78|115.58|113.78|115.53|113.73|9
1655455440000|2022-06-17 08:44:00|115.57|113.77|115.6|113.8|115.6|113.8|115.56|113.76|6
1655455450000|2022-06-17 08:44:10|115.61|113.81|115.61|113.81|115.61|113.81|115.61|113.81|1
1655455460000|2022-06-17 08:44:20|115.63|113.83|115.63|113.83|115.63|113.83|115.62|113.82|5
1655455470000|2022-06-17 08:44:30|115.62|113.82|115.62|113.82|115.62|113.82|115.61|113.81|5
1655455480000|2022-06-17 08:44:40|115.61|113.81|115.67|113.87|115.67|113.87|115.61|113.81|6
1655455490000|2022-06-17 08:44:50|115.66|113.86|115.69|113.89|115.7|113.9|115.66|113.86|5
1655455500000|2022-06-17 08:45:00|115.68|113.88|115.57|113.77|115.68|113.88|115.56|113.76|12
1655455510000|2022-06-17 08:45:10|115.56|113.76|115.4|113.6|115.56|113.76|115.4|113.6|12
1655455520000|2022-06-17 08:45:20|115.42|113.62|115.41|113.61|115.44|113.64|115.41|113.61|7
1655455530000|2022-06-17 08:45:30|115.4|113.6|115.37|113.57|115.4|113.6|115.35|113.55|9
1655455540000|2022-06-17 08:45:40|115.35|113.55|115.34|113.54|115.36|113.56|115.34|113.54|8
1655455550000|2022-06-17 08:45:50|115.33|113.53|115.28|113.48|115.34|113.54|115.26|113.46|18
1655455560000|2022-06-17 08:46:00|115.3|113.5|115.43|113.63|115.43|113.63|115.28|113.48|11
1655455570000|2022-06-17 08:46:10|115.42|113.62|115.4|113.6|115.43|113.63|115.4|113.6|6
1655455580000|2022-06-17 08:46:20|115.41|113.61|115.4|113.6|115.42|113.62|115.4|113.6|4
1655455590000|2022-06-17 08:46:30|115.39|113.59|115.34|113.54|115.39|113.59|115.34|113.54|8
1655455600000|2022-06-17 08:46:40|115.35|113.55|115.34|113.54|115.37|113.57|115.34|113.54|5
1655455620000|2022-06-17 08:47:00|115.36|113.56|115.32|113.52|115.37|113.57|115.32|113.52|5
1655455630000|2022-06-17 08:47:10|115.33|113.53|115.32|113.52|115.33|113.53|115.32|113.52|2
1655455640000|2022-06-17 08:47:20|115.31|113.51|115.33|113.53|115.34|113.54|115.3|113.5|8
1655455650000|2022-06-17 08:47:30|115.34|113.54|115.34|113.54|115.36|113.56|115.34|113.54|9
1655455660000|2022-06-17 08:47:40|115.33|113.53|115.34|113.54|115.34|113.54|115.33|113.53|6
1655455670000|2022-06-17 08:47:50|115.33|113.53|115.26|113.46|115.33|113.53|115.26|113.46|9
1655455680000|2022-06-17 08:48:00|115.25|113.45|115.26|113.46|115.26|113.46|115.24|113.44|4
1655455690000|2022-06-17 08:48:10|115.25|113.45|115.25|113.45|115.26|113.46|115.25|113.45|5
1655455700000|2022-06-17 08:48:20|115.29|113.49|115.24|113.44|115.31|113.51|115.24|113.44|11
1655455710000|2022-06-17 08:48:30|115.18|113.38|115.13|113.33|115.18|113.38|115.13|113.33|10
1655455720000|2022-06-17 08:48:40|115.14|113.34|115.16|113.36|115.16|113.36|115.14|113.34|3
1655455730000|2022-06-17 08:48:50|115.17|113.37|115.18|113.38|115.2|113.4|115.17|113.37|6
1655455740000|2022-06-17 08:49:00|115.2|113.4|115.23|113.43|115.23|113.43|115.17|113.37|7
1655455750000|2022-06-17 08:49:10|115.2|113.4|115.2|113.4|115.22|113.42|115.2|113.4|3
1655455760000|2022-06-17 08:49:20|115.21|113.41|115.21|113.41|115.21|113.41|115.21|113.41|1
1655455770000|2022-06-17 08:49:30|115.22|113.42|115.23|113.43|115.23|113.43|115.21|113.41|8
1655455780000|2022-06-17 08:49:40|115.22|113.42|115.22|113.42|115.22|113.42|115.22|113.42|1
1655455790000|2022-06-17 08:49:50|115.23|113.43|115.22|113.42|115.23|113.43|115.22|113.42|2
1655455800000|2022-06-17 08:50:00|115.23|113.43|115.22|113.42|115.23|113.43|115.22|113.42|2
1655455810000|2022-06-17 08:50:10|115.2|113.4|115.19|113.39|115.2|113.4|115.18|113.38|4
1655455820000|2022-06-17 08:50:20|115.2|113.4|115.15|113.35|115.21|113.41|115.15|113.35|9
1655455830000|2022-06-17 08:50:30|115.11|113.31|115.04|113.24|115.11|113.31|115.04|113.24|8
1655455840000|2022-06-17 08:50:40|115.05|113.25|115.06|113.26|115.07|113.27|115.05|113.25|6
1655455850000|2022-06-17 08:50:50|115.07|113.27|115.08|113.28|115.08|113.28|115.06|113.26|4
1655455860000|2022-06-17 08:51:00|115.1|113.3|115.11|113.31|115.11|113.31|115.1|113.3|2
1655455870000|2022-06-17 08:51:10|115.1|113.3|115.09|113.29|115.1|113.3|115.09|113.29|2
1655455880000|2022-06-17 08:51:20|115.08|113.28|115.1|113.3|115.11|113.31|115.08|113.28|10
1655455890000|2022-06-17 08:51:30|115.11|113.31|115.11|113.31|115.12|113.32|115.11|113.31|3
1655455900000|2022-06-17 08:51:40|115.1|113.3|115.05|113.25|115.1|113.3|115.05|113.25|4
1655455910000|2022-06-17 08:51:50|115.06|113.26|115.08|113.28|115.08|113.28|115.06|113.26|6
1655455920000|2022-06-17 08:52:00|115.07|113.27|115.06|113.26|115.08|113.28|115.06|113.26|6
1655455930000|2022-06-17 08:52:10|115.05|113.25|114.96|113.16|115.06|113.26|114.96|113.16|16
1655455950000|2022-06-17 08:52:30|114.97|113.17|115.05|113.25|115.05|113.25|114.97|113.17|9
1655455960000|2022-06-17 08:52:40|115.04|113.24|115.04|113.24|115.06|113.26|115.04|113.24|5
1655455970000|2022-06-17 08:52:50|115.05|113.25|115|113.2|115.05|113.25|114.99|113.19|10
1655455980000|2022-06-17 08:53:00|114.97|113.17|114.93|113.13|114.99|113.19|114.91|113.11|11
1655455990000|2022-06-17 08:53:10|114.94|113.14|114.95|113.15|114.96|113.16|114.94|113.14|4
1655456000000|2022-06-17 08:53:20|114.96|113.16|114.99|113.19|114.99|113.19|114.95|113.15|10
1655456010000|2022-06-17 08:53:30|115.03|113.23|115.04|113.24|115.04|113.24|114.99|113.19|5
1655456020000|2022-06-17 08:53:40|115.03|113.23|115.02|113.22|115.03|113.23|115.01|113.21|4
1655456030000|2022-06-17 08:53:50|115.01|113.21|114.85|113.05|115.01|113.21|114.85|113.05|11
1655456040000|2022-06-17 08:54:00|114.82|113.02|114.81|113.01|114.82|113.02|114.72|112.92|20
1655456050000|2022-06-17 08:54:10|114.8|113|114.89|113.09|114.89|113.09|114.75|112.95|19
1655456060000|2022-06-17 08:54:20|114.82|113.02|114.77|112.97|114.82|113.02|114.7|112.9|10
1655456070000|2022-06-17 08:54:30|114.78|112.98|114.74|112.94|114.82|113.02|114.74|112.94|10
1655456080000|2022-06-17 08:54:40|114.7|112.9|114.66|112.86|114.71|112.91|114.66|112.86|11
1655456090000|2022-06-17 08:54:50|114.64|112.84|114.61|112.81|114.64|112.84|114.57|112.77|14
1655456100000|2022-06-17 08:55:00|114.57|112.77|114.58|112.78|114.59|112.79|114.51|112.71|12
1655456110000|2022-06-17 08:55:10|114.57|112.77|114.53|112.73|114.57|112.77|114.51|112.71|15
1655456120000|2022-06-17 08:55:20|114.46|112.66|114.55|112.75|114.57|112.77|114.46|112.66|19
1655456130000|2022-06-17 08:55:30|114.54|112.74|114.54|112.74|114.54|112.74|114.46|112.66|11
1655456140000|2022-06-17 08:55:40|114.53|112.73|114.51|112.71|114.53|112.73|114.47|112.67|10
1655456150000|2022-06-17 08:55:50|114.43|112.63|114.47|112.67|114.47|112.67|114.43|112.63|12
1655456160000|2022-06-17 08:56:00|114.46|112.66|114.44|112.64|114.47|112.67|114.4|112.6|10
1655456170000|2022-06-17 08:56:10|114.38|112.58|114.49|112.69|114.49|112.69|114.37|112.57|18
1655456180000|2022-06-17 08:56:20|114.48|112.68|114.35|112.55|114.48|112.68|114.32|112.52|12
1655456190000|2022-06-17 08:56:30|114.36|112.56|114.34|112.54|114.36|112.56|114.31|112.51|10
1655456200000|2022-06-17 08:56:40|114.33|112.53|114.07|112.27|114.33|112.53|114.07|112.27|20
1655456210000|2022-06-17 08:56:50|114.06|112.26|114.01|112.21|114.06|112.26|113.95|112.15|14
1655456220000|2022-06-17 08:57:00|114.06|112.26|114.07|112.27|114.07|112.27|114.01|112.21|13
1655456230000|2022-06-17 08:57:10|114.02|112.22|114.1|112.3|114.11|112.31|114.02|112.22|13
1655456240000|2022-06-17 08:57:20|114.11|112.31|114.09|112.29|114.12|112.32|114.05|112.25|15
1655456250000|2022-06-17 08:57:30|114.08|112.28|114.03|112.23|114.08|112.28|113.98|112.18|20
1655456260000|2022-06-17 08:57:40|114.05|112.25|113.9|112.1|114.05|112.25|113.87|112.07|16
1655456270000|2022-06-17 08:57:50|113.91|112.11|113.9|112.1|113.91|112.11|113.86|112.06|14
1655456280000|2022-06-17 08:58:00|113.91|112.11|113.93|112.13|114|112.2|113.89|112.09|23
1655456290000|2022-06-17 08:58:10|113.94|112.14|113.95|112.15|114.01|112.21|113.92|112.12|11
1655456300000|2022-06-17 08:58:20|113.94|112.14|113.95|112.15|113.95|112.15|113.87|112.07|17
1655456310000|2022-06-17 08:58:30|113.96|112.16|113.9|112.1|113.96|112.16|113.86|112.06|17
1655456320000|2022-06-17 08:58:40|113.91|112.11|113.81|112.01|113.91|112.11|113.78|111.98|9
1655456330000|2022-06-17 08:58:50|113.8|112|113.76|111.96|113.8|112|113.72|111.92|9
1655456340000|2022-06-17 08:59:00|113.77|111.97|113.74|111.94|113.77|111.97|113.7|111.9|18
1655456350000|2022-06-17 08:59:10|113.69|111.89|113.69|111.89|113.73|111.93|113.68|111.88|16
1655456360000|2022-06-17 08:59:20|113.68|111.88|113.73|111.93|113.74|111.94|113.67|111.87|20
1655456370000|2022-06-17 08:59:30|113.74|111.94|113.75|111.95|113.75|111.95|113.65|111.85|15
1655456380000|2022-06-17 08:59:40|113.74|111.94|113.57|111.77|113.74|111.94|113.57|111.77|15
1655456390000|2022-06-17 08:59:50|113.55|111.75|113.47|111.67|113.55|111.75|113.43|111.63|15
1655456400000|2022-06-17 09:00:00|113.49|111.69|113.51|111.71|113.54|111.74|113.46|111.66|18
1655456410000|2022-06-17 09:00:10|113.49|111.69|113.34|111.54|113.49|111.69|113.28|111.48|23
1655456420000|2022-06-17 09:00:20|113.35|111.55|113.47|111.67|113.47|111.67|113.3|111.5|14
1655456430000|2022-06-17 09:00:30|113.46|111.66|113.57|111.77|113.58|111.78|113.41|111.61|17
1655456440000|2022-06-17 09:00:40|113.58|111.78|113.52|111.72|113.58|111.78|113.46|111.66|15
1655456450000|2022-06-17 09:00:50|113.5|111.7|113.44|111.64|113.5|111.7|113.43|111.63|15
1655456460000|2022-06-17 09:01:00|113.43|111.63|113.43|111.63|113.45|111.65|113.39|111.59|17
1655456470000|2022-06-17 09:01:10|113.41|111.61|113.36|111.56|113.41|111.61|113.33|111.53|18
1655456480000|2022-06-17 09:01:20|113.37|111.57|113.37|111.57|113.39|111.59|113.31|111.51|14
1655456490000|2022-06-17 09:01:30|113.35|111.55|113.25|111.45|113.35|111.55|113.25|111.45|18
1655456500000|2022-06-17 09:01:40|113.26|111.46|113.28|111.48|113.34|111.54|113.26|111.46|23
1655456510000|2022-06-17 09:01:50|113.24|111.44|113.16|111.36|113.24|111.44|113.15|111.35|14
1655456520000|2022-06-17 09:02:00|113.15|111.35|113.12|111.32|113.18|111.38|113.09|111.29|16
1655456530000|2022-06-17 09:02:10|113.13|111.33|113.12|111.32|113.14|111.34|113.1|111.3|15
1655456540000|2022-06-17 09:02:20|113.13|111.33|113.13|111.33|113.19|111.39|113.11|111.31|14
1655456550000|2022-06-17 09:02:30|113.08|111.28|113.04|111.24|113.1|111.3|113.02|111.22|12
1655456560000|2022-06-17 09:02:40|113.05|111.25|113.02|111.22|113.05|111.25|112.98|111.18|11
1655456570000|2022-06-17 09:02:50|113|111.2|112.9|111.1|113|111.2|112.87|111.07|21
1655456580000|2022-06-17 09:03:00|112.89|111.09|112.93|111.13|112.95|111.15|112.89|111.09|5
1655456590000|2022-06-17 09:03:10|112.92|111.12|112.98|111.18|112.99|111.19|112.92|111.12|13
1655456600000|2022-06-17 09:03:20|112.95|111.15|112.9|111.1|112.95|111.15|112.85|111.05|12
1655456610000|2022-06-17 09:03:30|112.89|111.09|112.77|110.97|112.89|111.09|112.74|110.94|13
1655456620000|2022-06-17 09:03:40|112.76|110.96|112.69|110.89|112.76|110.96|112.66|110.86|14
1655456630000|2022-06-17 09:03:50|112.68|110.88|112.57|110.77|112.69|110.89|112.45|110.65|20
1655456640000|2022-06-17 09:04:00|112.58|110.78|112.41|110.61|112.6|110.8|112.41|110.61|18
1655456650000|2022-06-17 09:04:10|112.4|110.6|112.4|110.6|112.45|110.65|112.29|110.49|23
1655456660000|2022-06-17 09:04:20|112.39|110.59|112.32|110.52|112.43|110.63|112.31|110.51|14
1655456670000|2022-06-17 09:04:30|112.27|110.47|112.4|110.6|112.42|110.62|112.27|110.47|23
1655456680000|2022-06-17 09:04:40|112.34|110.54|112.4|110.6|112.45|110.65|112.34|110.54|23
1655456690000|2022-06-17 09:04:50|112.31|110.51|112.62|110.82|112.62|110.82|112.31|110.51|16
1655456700000|2022-06-17 09:05:00|112.61|110.81|112.54|110.74|112.73|110.93|112.54|110.74|22
1655456710000|2022-06-17 09:05:10|112.53|110.73|112.61|110.81|112.61|110.81|112.44|110.64|22
1655456720000|2022-06-17 09:05:20|112.6|110.8|112.63|110.83|112.65|110.85|112.56|110.76|15
1655456730000|2022-06-17 09:05:30|112.62|110.82|112.59|110.79|112.62|110.82|112.57|110.77|10
1655456740000|2022-06-17 09:05:40|112.58|110.78|112.5|110.7|112.58|110.78|112.49|110.69|7
1655456750000|2022-06-17 09:05:50|112.51|110.71|112.43|110.63|112.51|110.71|112.36|110.56|15
1655456760000|2022-06-17 09:06:00|112.44|110.64|112.46|110.66|112.46|110.66|112.43|110.63|5
1655456770000|2022-06-17 09:06:10|112.44|110.64|112.46|110.66|112.51|110.71|112.44|110.64|15
1655456780000|2022-06-17 09:06:20|112.41|110.61|112.56|110.76|112.56|110.76|112.41|110.61|13
1655456790000|2022-06-17 09:06:30|112.55|110.75|112.42|110.62|112.55|110.75|112.42|110.62|11
1655456800000|2022-06-17 09:06:40|112.41|110.61|112.57|110.77|112.57|110.77|112.41|110.61|18
1655456810000|2022-06-17 09:06:50|112.55|110.75|112.46|110.66|112.56|110.76|112.46|110.66|11
1655456820000|2022-06-17 09:07:00|112.43|110.63|112.5|110.7|112.5|110.7|112.43|110.63|8
1655456830000|2022-06-17 09:07:10|112.51|110.71|112.46|110.66|112.53|110.73|112.45|110.65|14
1655456840000|2022-06-17 09:07:20|112.47|110.67|112.45|110.65|112.49|110.69|112.43|110.63|11
1655456850000|2022-06-17 09:07:30|112.42|110.62|112.42|110.62|112.46|110.66|112.4|110.6|14
1655456860000|2022-06-17 09:07:40|112.4|110.6|112.31|110.51|112.4|110.6|112.3|110.5|13
1655456870000|2022-06-17 09:07:50|112.29|110.49|112.4|110.6|112.4|110.6|112.28|110.48|15
1655456880000|2022-06-17 09:08:00|112.41|110.61|112.34|110.54|112.41|110.61|112.34|110.54|14
1655456890000|2022-06-17 09:08:10|112.35|110.55|112.33|110.53|112.35|110.55|112.3|110.5|12
1655456900000|2022-06-17 09:08:20|112.34|110.54|112.31|110.51|112.34|110.54|112.29|110.49|7
1655456910000|2022-06-17 09:08:30|112.3|110.5|112.29|110.49|112.35|110.55|112.28|110.48|12
1655456920000|2022-06-17 09:08:40|112.28|110.48|112.26|110.46|112.29|110.49|112.26|110.46|8
1655456930000|2022-06-17 09:08:50|112.27|110.47|112.22|110.42|112.27|110.47|112.17|110.37|14
1655456940000|2022-06-17 09:09:00|112.23|110.43|112.18|110.38|112.23|110.43|112.18|110.38|9
1655456950000|2022-06-17 09:09:10|112.19|110.39|112.15|110.35|112.19|110.39|112.08|110.28|14
1655456960000|2022-06-17 09:09:20|112.16|110.36|112.08|110.28|112.17|110.37|112.06|110.26|10
1655456970000|2022-06-17 09:09:30|112.09|110.29|112.02|110.22|112.09|110.29|112.02|110.22|8
1655456980000|2022-06-17 09:09:40|112|110.2|112.08|110.28|112.08|110.28|111.96|110.16|20
1655456990000|2022-06-17 09:09:50|112.1|110.3|112.23|110.43|112.23|110.43|111.97|110.17|19
1655457000000|2022-06-17 09:10:00|112.25|110.45|112.27|110.47|112.28|110.48|112.21|110.41|17
1655457010000|2022-06-17 09:10:10|112.29|110.49|112.23|110.43|112.33|110.53|112.21|110.41|16
1655457020000|2022-06-17 09:10:20|112.22|110.42|112.2|110.4|112.24|110.44|112.18|110.38|7
1655457030000|2022-06-17 09:10:30|112.19|110.39|112.21|110.41|112.21|110.41|112.14|110.34|15
1655457040000|2022-06-17 09:10:40|112.22|110.42|112.3|110.5|112.3|110.5|112.18|110.38|17
1655457050000|2022-06-17 09:10:50|112.33|110.53|112.28|110.48|112.34|110.54|112.26|110.46|13
1655457060000|2022-06-17 09:11:00|112.29|110.49|112.27|110.47|112.3|110.5|112.24|110.44|12
1655457070000|2022-06-17 09:11:10|112.26|110.46|112.2|110.4|112.26|110.46|112.16|110.36|15
1655457080000|2022-06-17 09:11:20|112.22|110.42|112.37|110.57|112.38|110.58|112.17|110.37|21
1655457090000|2022-06-17 09:11:30|112.38|110.58|112.32|110.52|112.38|110.58|112.24|110.44|16
1655457100000|2022-06-17 09:11:40|112.35|110.55|112.41|110.61|112.43|110.63|112.3|110.5|23
1655457110000|2022-06-17 09:11:50|112.42|110.62|112.38|110.58|112.47|110.67|112.38|110.58|16
1655457120000|2022-06-17 09:12:00|112.37|110.57|112.3|110.5|112.37|110.57|112.3|110.5|7
1655457130000|2022-06-17 09:12:10|112.29|110.49|112.21|110.41|112.29|110.49|112.21|110.41|13
1655457140000|2022-06-17 09:12:20|112.2|110.4|112.15|110.35|112.2|110.4|112.14|110.34|13
1655457150000|2022-06-17 09:12:30|112.16|110.36|112.2|110.4|112.2|110.4|112.15|110.35|13
1655457160000|2022-06-17 09:12:40|112.24|110.44|112.47|110.67|112.47|110.67|112.22|110.42|22
1655457170000|2022-06-17 09:12:50|112.46|110.66|112.32|110.52|112.46|110.66|112.32|110.52|19
1655457180000|2022-06-17 09:13:00|112.33|110.53|112.29|110.49|112.33|110.53|112.24|110.44|15
1655457190000|2022-06-17 09:13:10|112.21|110.41|112.19|110.39|112.24|110.44|112.18|110.38|10
1655457200000|2022-06-17 09:13:20|112.16|110.36|112.14|110.34|112.17|110.37|112.09|110.29|12
1655457210000|2022-06-17 09:13:30|112.1|110.3|112.18|110.38|112.18|110.38|112.06|110.26|16
1655457220000|2022-06-17 09:13:40|112.2|110.4|112.11|110.31|112.2|110.4|112.08|110.28|12
1655457230000|2022-06-17 09:13:50|112.18|110.38|112.26|110.46|112.3|110.5|112.14|110.34|12
1655457240000|2022-06-17 09:14:00|112.25|110.45|112.23|110.43|112.25|110.45|112.19|110.39|16
1655457250000|2022-06-17 09:14:10|112.2|110.4|112.18|110.38|112.2|110.4|112.12|110.32|11
1655457260000|2022-06-17 09:14:20|112.19|110.39|112.17|110.37|112.24|110.44|112.14|110.34|14
1655457270000|2022-06-17 09:14:30|112.18|110.38|112.16|110.36|112.2|110.4|112.05|110.25|10
1655457280000|2022-06-17 09:14:40|112.17|110.37|112.05|110.25|112.17|110.37|112.04|110.24|9
1655457290000|2022-06-17 09:14:50|112.03|110.23|112.03|110.23|112.04|110.24|111.99|110.19|14
1655457300000|2022-06-17 09:15:00|112.04|110.24|112.09|110.29|112.11|110.31|112.01|110.21|12
1655457310000|2022-06-17 09:15:10|112.06|110.26|112.05|110.25|112.08|110.28|112.03|110.23|12
1655457320000|2022-06-17 09:15:20|112.06|110.26|112.05|110.25|112.07|110.27|111.98|110.18|18
1655457330000|2022-06-17 09:15:30|112.03|110.23|112.1|110.3|112.11|110.31|112|110.2|15
1655457340000|2022-06-17 09:15:40|112.09|110.29|112.07|110.27|112.09|110.29|112.05|110.25|10
1655457350000|2022-06-17 09:15:50|112.06|110.26|112.12|110.32|112.12|110.32|112.05|110.25|13
1655457360000|2022-06-17 09:16:00|112.11|110.31|112.06|110.26|112.11|110.31|112.06|110.26|8
1655457370000|2022-06-17 09:16:10|112.07|110.27|112.06|110.26|112.07|110.27|112.02|110.22|12
1655457380000|2022-06-17 09:16:20|112.08|110.28|111.99|110.19|112.08|110.28|111.98|110.18|15
1655457390000|2022-06-17 09:16:30|111.98|110.18|111.98|110.18|112|110.2|111.95|110.15|10
1655457400000|2022-06-17 09:16:40|111.97|110.17|111.95|110.15|111.97|110.17|111.94|110.14|11
1655457410000|2022-06-17 09:16:50|111.91|110.11|111.94|110.14|111.94|110.14|111.91|110.11|6
1655457420000|2022-06-17 09:17:00|111.93|110.13|111.92|110.12|111.97|110.17|111.91|110.11|10
1655457430000|2022-06-17 09:17:10|111.93|110.13|111.91|110.11|111.93|110.13|111.89|110.09|8
1655457440000|2022-06-17 09:17:20|111.9|110.1|111.78|109.98|111.91|110.11|111.78|109.98|11
1655457450000|2022-06-17 09:17:30|111.79|109.99|111.62|109.82|111.79|109.99|111.6|109.8|16
1655457460000|2022-06-17 09:17:40|111.57|109.77|111.48|109.68|111.62|109.82|111.44|109.64|21
1655457470000|2022-06-17 09:17:50|111.47|109.67|111.47|109.67|111.56|109.76|111.38|109.58|25
1655457480000|2022-06-17 09:18:00|111.48|109.68|111.56|109.76|111.56|109.76|111.45|109.65|18
1655457490000|2022-06-17 09:18:10|111.55|109.75|111.41|109.61|111.55|109.75|111.4|109.6|13
1655457500000|2022-06-17 09:18:20|111.43|109.63|111.53|109.73|111.53|109.73|111.36|109.56|21
1655457510000|2022-06-17 09:18:30|111.55|109.75|111.66|109.86|111.66|109.86|111.51|109.71|22
1655457520000|2022-06-17 09:18:40|111.65|109.85|111.96|110.16|111.96|110.16|111.63|109.83|23
1655457530000|2022-06-17 09:18:50|111.95|110.15|111.81|110.01|111.95|110.15|111.79|109.99|18
1655457540000|2022-06-17 09:19:00|111.82|110.02|111.75|109.95|111.85|110.05|111.71|109.91|24
1655457550000|2022-06-17 09:19:10|111.76|109.96|111.72|109.92|111.77|109.97|111.68|109.88|15
1655457560000|2022-06-17 09:19:20|111.66|109.86|111.71|109.91|111.71|109.91|111.63|109.83|14
1655457570000|2022-06-17 09:19:30|111.61|109.81|111.64|109.84|111.66|109.86|111.54|109.74|19
1655457580000|2022-06-17 09:19:40|111.62|109.82|111.62|109.82|111.63|109.83|111.58|109.78|18
1655457590000|2022-06-17 09:19:50|111.61|109.81|111.6|109.8|111.64|109.84|111.56|109.76|20
1655457600000|2022-06-17 09:20:00|111.63|109.83|111.61|109.81|111.63|109.83|111.55|109.75|17
1655457610000|2022-06-17 09:20:10|111.56|109.76|111.68|109.88|111.68|109.88|111.56|109.76|12
1655457620000|2022-06-17 09:20:20|111.67|109.87|111.66|109.86|111.67|109.87|111.64|109.84|4
1655457630000|2022-06-17 09:20:30|111.65|109.85|111.59|109.79|111.65|109.85|111.55|109.75|11
1655457640000|2022-06-17 09:20:40|111.6|109.8|111.47|109.67|111.6|109.8|111.44|109.64|20
1655457650000|2022-06-17 09:20:50|111.44|109.64|111.41|109.61|111.46|109.66|111.4|109.6|12
1655457660000|2022-06-17 09:21:00|111.4|109.6|111.39|109.59|111.47|109.67|111.37|109.57|15
1655457670000|2022-06-17 09:21:10|111.38|109.58|111.25|109.45|111.38|109.58|111.18|109.38|21
1655457680000|2022-06-17 09:21:20|111.24|109.44|111.3|109.5|111.3|109.5|111.19|109.39|20
1655457690000|2022-06-17 09:21:30|111.29|109.49|111.34|109.54|111.34|109.54|111.26|109.46|11
1655457700000|2022-06-17 09:21:40|111.33|109.53|111.32|109.52|111.36|109.56|111.26|109.46|18
1655457710000|2022-06-17 09:21:50|111.33|109.53|111.21|109.41|111.33|109.53|111.2|109.4|7
1655457720000|2022-06-17 09:22:00|111.23|109.43|111.26|109.46|111.3|109.5|111.17|109.37|19
1655457730000|2022-06-17 09:22:10|111.2|109.4|111.23|109.43|111.23|109.43|111.16|109.36|12
1655457740000|2022-06-17 09:22:20|111.21|109.41|111.14|109.34|111.21|109.41|111.13|109.33|9
1655457750000|2022-06-17 09:22:30|111.13|109.33|111.2|109.4|111.2|109.4|111.07|109.27|21
1655457760000|2022-06-17 09:22:40|111.23|109.43|111.6|109.8|111.6|109.8|111.23|109.43|22
1655457770000|2022-06-17 09:22:50|111.59|109.79|111.47|109.67|111.59|109.79|111.37|109.57|21
1655457780000|2022-06-17 09:23:00|111.44|109.64|111.42|109.62|111.52|109.72|111.4|109.6|11
1655457790000|2022-06-17 09:23:10|111.43|109.63|111.41|109.61|111.43|109.63|111.23|109.43|26
1655457800000|2022-06-17 09:23:20|111.4|109.6|111.35|109.55|111.41|109.61|111.32|109.52|15
1655457810000|2022-06-17 09:23:30|111.34|109.54|111.24|109.44|111.34|109.54|111.19|109.39|18
1655457820000|2022-06-17 09:23:40|111.25|109.45|111.23|109.43|111.27|109.47|111.21|109.41|15
1655457830000|2022-06-17 09:23:50|111.22|109.42|111.2|109.4|111.23|109.43|111.15|109.35|14
1655457840000|2022-06-17 09:24:00|111.22|109.42|111.16|109.36|111.22|109.42|111.12|109.32|13
1655457850000|2022-06-17 09:24:10|111.11|109.31|111.08|109.28|111.12|109.32|111.06|109.26|18
1655457860000|2022-06-17 09:24:20|111.1|109.3|111.15|109.35|111.15|109.35|111.04|109.24|16
1655457870000|2022-06-17 09:24:30|111.16|109.36|111.15|109.35|111.16|109.36|111.12|109.32|8
1655457880000|2022-06-17 09:24:40|111.11|109.31|111.13|109.33|111.14|109.34|111.05|109.25|14
1655457890000|2022-06-17 09:24:50|111.15|109.35|111.03|109.23|111.15|109.35|111.03|109.23|9
1655457900000|2022-06-17 09:25:00|110.99|109.19|111.07|109.27|111.09|109.29|110.99|109.19|18
1655457910000|2022-06-17 09:25:10|111.08|109.28|111.08|109.28|111.08|109.28|111.05|109.25|9
1655457920000|2022-06-17 09:25:20|111.07|109.27|111.01|109.21|111.07|109.27|111|109.2|13
1655457930000|2022-06-17 09:25:30|110.99|109.19|111.01|109.21|111.06|109.26|110.99|109.19|17
1655457940000|2022-06-17 09:25:40|111|109.2|111.02|109.22|111.05|109.25|110.99|109.19|16
1655457950000|2022-06-17 09:25:50|111.04|109.24|111.05|109.25|111.05|109.25|110.98|109.18|19
1655457960000|2022-06-17 09:26:00|111.06|109.26|110.9|109.1|111.07|109.27|110.9|109.1|21
1655457970000|2022-06-17 09:26:10|110.91|109.11|110.67|108.87|110.91|109.11|110.61|108.81|23
1655457980000|2022-06-17 09:26:20|110.68|108.88|110.86|109.06|110.86|109.06|110.65|108.85|25
1655457990000|2022-06-17 09:26:30|110.82|109.02|110.84|109.04|110.84|109.04|110.81|109.01|14
1655458000000|2022-06-17 09:26:40|110.85|109.05|110.95|109.15|110.95|109.15|110.78|108.98|20
1655458010000|2022-06-17 09:26:50|110.99|109.19|110.92|109.12|110.99|109.19|110.9|109.1|10
1655458020000|2022-06-17 09:27:00|110.91|109.11|110.96|109.16|110.96|109.16|110.85|109.05|12
1655458030000|2022-06-17 09:27:10|110.92|109.12|110.89|109.09|110.92|109.12|110.86|109.06|10
1655458040000|2022-06-17 09:27:20|110.85|109.05|110.77|108.97|110.88|109.08|110.74|108.94|15
1655458050000|2022-06-17 09:27:30|110.78|108.98|110.86|109.06|110.86|109.06|110.74|108.94|21
1655458060000|2022-06-17 09:27:40|110.87|109.07|110.89|109.09|110.94|109.14|110.83|109.03|19
1655458070000|2022-06-17 09:27:50|110.88|109.08|110.94|109.14|110.94|109.14|110.86|109.06|20
1655458080000|2022-06-17 09:28:00|110.96|109.16|111.62|109.82|111.93|110.13|110.87|109.07|26
1655458090000|2022-06-17 09:28:10|111.61|109.81|111.27|109.47|111.61|109.81|111.13|109.33|29
1655458100000|2022-06-17 09:28:20|111.31|109.51|111.19|109.39|111.31|109.51|111.12|109.32|25
1655458110000|2022-06-17 09:28:30|111.17|109.37|111.1|109.3|111.17|109.37|111.09|109.29|11
1655458120000|2022-06-17 09:28:40|111.15|109.35|111.14|109.34|111.22|109.42|111.14|109.34|19
1655458130000|2022-06-17 09:28:50|111.08|109.28|110.97|109.17|111.08|109.28|110.94|109.14|17
1655458140000|2022-06-17 09:29:00|110.96|109.16|111.09|109.29|111.15|109.35|110.96|109.16|16
1655458150000|2022-06-17 09:29:10|111.01|109.21|111.12|109.32|111.13|109.33|110.97|109.17|23
1655458160000|2022-06-17 09:29:20|111.11|109.31|111.05|109.25|111.11|109.31|111.01|109.21|11
1655458170000|2022-06-17 09:29:30|111.04|109.24|111.03|109.23|111.04|109.24|110.97|109.17|20
1655458180000|2022-06-17 09:29:40|111.02|109.22|111.05|109.25|111.07|109.27|111.02|109.22|11
1655458190000|2022-06-17 09:29:50|111.03|109.23|111.24|109.44|111.25|109.45|111.03|109.23|16
1655458200000|2022-06-17 09:30:00|111.22|109.42|111.15|109.35|111.22|109.42|111.12|109.32|13
1655458210000|2022-06-17 09:30:10|111.14|109.34|111.1|109.3|111.14|109.34|111.08|109.28|7
1655458220000|2022-06-17 09:30:20|111.09|109.29|111.16|109.36|111.16|109.36|111|109.2|18
1655458230000|2022-06-17 09:30:30|111.15|109.35|111.13|109.33|111.17|109.37|111.11|109.31|12
1655458240000|2022-06-17 09:30:40|111.12|109.32|111.14|109.34|111.14|109.34|111.03|109.23|14
1655458250000|2022-06-17 09:30:50|111.13|109.33|111.14|109.34|111.15|109.35|111.07|109.27|18
1655458260000|2022-06-17 09:31:00|111.08|109.28|111.02|109.22|111.1|109.3|110.85|109.05|23
1655458270000|2022-06-17 09:31:10|110.99|109.19|110.95|109.15|111.03|109.23|110.93|109.13|17
1655458280000|2022-06-17 09:31:20|110.9|109.1|110.95|109.15|110.99|109.19|110.87|109.07|20
1655458290000|2022-06-17 09:31:30|110.96|109.16|111.15|109.35|111.15|109.35|110.92|109.12|17
1655458300000|2022-06-17 09:31:40|111.1|109.3|111.09|109.29|111.14|109.34|111.07|109.27|14
1655458310000|2022-06-17 09:31:50|111.07|109.27|111.06|109.26|111.12|109.32|110.99|109.19|15
1655458320000|2022-06-17 09:32:00|111.07|109.27|110.93|109.13|111.07|109.27|110.93|109.13|15
1655458330000|2022-06-17 09:32:10|110.89|109.09|110.94|109.14|110.96|109.16|110.89|109.09|15
1655458340000|2022-06-17 09:32:20|110.9|109.1|110.95|109.15|110.95|109.15|110.88|109.08|17
1655458350000|2022-06-17 09:32:30|110.94|109.14|110.93|109.13|110.95|109.15|110.87|109.07|15
1655458360000|2022-06-17 09:32:40|110.88|109.08|110.88|109.08|110.92|109.12|110.86|109.06|10
1655458370000|2022-06-17 09:32:50|110.87|109.07|110.92|109.12|110.93|109.13|110.85|109.05|12
1655458380000|2022-06-17 09:33:00|110.9|109.1|110.95|109.15|110.95|109.15|110.88|109.08|13
1655458390000|2022-06-17 09:33:10|110.94|109.14|110.91|109.11|110.94|109.14|110.85|109.05|16
1655458400000|2022-06-17 09:33:20|110.9|109.1|110.8|109|110.9|109.1|110.77|108.97|12
1655458410000|2022-06-17 09:33:30|110.78|108.98|110.61|108.81|110.78|108.98|110.59|108.79|17
1655458420000|2022-06-17 09:33:40|110.52|108.72|110.57|108.77|110.63|108.83|110.45|108.65|22
1655458430000|2022-06-17 09:33:50|110.56|108.76|110.27|108.47|110.56|108.76|110.23|108.43|15
1655458440000|2022-06-17 09:34:00|110.28|108.48|110.39|108.59|110.54|108.74|110.27|108.47|29
1655458450000|2022-06-17 09:34:10|110.38|108.58|110.37|108.57|110.38|108.58|110.22|108.42|17
1655458460000|2022-06-17 09:34:20|110.38|108.58|110.29|108.49|110.38|108.58|110.24|108.44|10
1655458470000|2022-06-17 09:34:30|110.23|108.43|110.41|108.61|110.41|108.61|110.22|108.42|22
1655458480000|2022-06-17 09:34:40|110.42|108.62|110.34|108.54|110.47|108.67|110.32|108.52|21
1655458490000|2022-06-17 09:34:50|110.33|108.53|110.28|108.48|110.33|108.53|110.24|108.44|11
1655458500000|2022-06-17 09:35:00|110.29|108.49|110.35|108.55|110.38|108.58|110.24|108.44|14
1655458510000|2022-06-17 09:35:10|110.37|108.57|110.73|108.93|110.74|108.94|110.37|108.57|22
1655458520000|2022-06-17 09:35:20|110.72|108.92|110.81|109.01|110.81|109.01|110.66|108.86|25
1655458530000|2022-06-17 09:35:30|110.8|109|110.79|108.99|110.8|109|110.68|108.88|22
1655458540000|2022-06-17 09:35:40|110.8|109|110.6|108.8|110.8|109|110.6|108.8|17
1655458550000|2022-06-17 09:35:50|110.59|108.79|110.48|108.68|110.59|108.79|110.45|108.65|14
1655458560000|2022-06-17 09:36:00|110.47|108.67|110.67|108.87|110.73|108.93|110.47|108.67|15
1655458570000|2022-06-17 09:36:10|110.64|108.84|110.75|108.95|110.75|108.95|110.64|108.84|15
1655458580000|2022-06-17 09:36:20|110.72|108.92|110.85|109.05|110.86|109.06|110.69|108.89|16
1655458590000|2022-06-17 09:36:30|110.82|109.02|110.67|108.87|110.82|109.02|110.6|108.8|16
1655458600000|2022-06-17 09:36:40|110.68|108.88|110.64|108.84|110.68|108.88|110.63|108.83|8
1655458610000|2022-06-17 09:36:50|110.63|108.83|110.58|108.78|110.63|108.83|110.54|108.74|10
1655458620000|2022-06-17 09:37:00|110.57|108.77|110.51|108.71|110.58|108.78|110.51|108.71|9
1655458630000|2022-06-17 09:37:10|110.49|108.69|110.54|108.74|110.56|108.76|110.49|108.69|11
1655458640000|2022-06-17 09:37:20|110.55|108.75|110.45|108.65|110.55|108.75|110.45|108.65|17
1655458650000|2022-06-17 09:37:30|110.43|108.63|110.35|108.55|110.46|108.66|110.3|108.5|10
1655458660000|2022-06-17 09:37:40|110.34|108.54|110.3|108.5|110.35|108.55|110.28|108.48|13
1655458670000|2022-06-17 09:37:50|110.29|108.49|110.23|108.43|110.38|108.58|110.23|108.43|16
1655458680000|2022-06-17 09:38:00|110.17|108.37|109.97|108.17|110.17|108.37|109.97|108.17|21
1655458690000|2022-06-17 09:38:10|109.96|108.16|109.91|108.11|109.96|108.16|109.88|108.08|15
1655458700000|2022-06-17 09:38:20|109.9|108.1|109.87|108.07|109.9|108.1|109.61|107.81|23
1655458710000|2022-06-17 09:38:30|109.89|108.09|109.93|108.13|109.93|108.13|109.8|108|21
1655458720000|2022-06-17 09:38:40|109.92|108.12|109.87|108.07|109.92|108.12|109.82|108.02|17
1655458730000|2022-06-17 09:38:50|109.86|108.06|109.88|108.08|109.88|108.08|109.83|108.03|21
1655458740000|2022-06-17 09:39:00|109.87|108.07|109.81|108.01|109.87|108.07|109.79|107.99|15
1655458750000|2022-06-17 09:39:10|109.8|108|109.6|107.8|109.8|108|109.6|107.8|11
1655458760000|2022-06-17 09:39:20|109.62|107.82|109.54|107.74|109.62|107.82|109.51|107.71|17
1655458770000|2022-06-17 09:39:30|109.51|107.71|109.53|107.73|109.54|107.74|109.51|107.71|10
1655458780000|2022-06-17 09:39:40|109.52|107.72|109.63|107.83|109.65|107.85|109.52|107.72|14
1655458790000|2022-06-17 09:39:50|109.61|107.81|109.69|107.89|109.74|107.94|109.6|107.8|18
1655458800000|2022-06-17 09:40:00|109.7|107.9|109.66|107.86|109.7|107.9|109.6|107.8|17
1655458810000|2022-06-17 09:40:10|109.65|107.85|109.61|107.81|109.66|107.86|109.61|107.81|10
1655458820000|2022-06-17 09:40:20|109.59|107.79|109.7|107.9|109.7|107.9|109.56|107.76|16
1655458830000|2022-06-17 09:40:30|109.71|107.91|109.63|107.83|109.72|107.92|109.6|107.8|22
1655458840000|2022-06-17 09:40:40|109.65|107.85|109.67|107.87|109.7|107.9|109.61|107.81|15
1655458850000|2022-06-17 09:40:50|109.6|107.8|109.56|107.76|109.6|107.8|109.54|107.74|14
1655458860000|2022-06-17 09:41:00|109.57|107.77|109.57|107.77|109.57|107.77|109.52|107.72|15
1655458870000|2022-06-17 09:41:10|109.58|107.78|109.48|107.68|109.58|107.78|109.45|107.65|12
1655458880000|2022-06-17 09:41:20|109.45|107.65|109.27|107.47|109.48|107.68|109.27|107.47|18
1655458890000|2022-06-17 09:41:30|109.26|107.46|109.16|107.36|109.26|107.46|109.12|107.32|18
1655458900000|2022-06-17 09:41:40|109.15|107.35|109.06|107.26|109.17|107.37|109|107.2|27
1655458910000|2022-06-17 09:41:50|109.07|107.27|109.38|107.58|109.38|107.58|109.06|107.26|23
1655458920000|2022-06-17 09:42:00|109.41|107.61|109.1|107.3|109.46|107.66|109.09|107.29|27
1655458930000|2022-06-17 09:42:10|109.06|107.26|108.95|107.15|109.06|107.26|108.95|107.15|28
1655458940000|2022-06-17 09:42:20|108.96|107.16|108.94|107.14|109.02|107.22|108.92|107.12|18
1655458950000|2022-06-17 09:42:30|108.95|107.15|108.94|107.14|108.95|107.15|108.89|107.09|12
1655458960000|2022-06-17 09:42:40|108.95|107.15|108.96|107.16|109.04|107.24|108.94|107.14|20
1655458970000|2022-06-17 09:42:50|108.97|107.17|108.99|107.19|109|107.2|108.93|107.13|18
1655458980000|2022-06-17 09:43:00|108.93|107.13|108.91|107.11|108.95|107.15|108.9|107.1|10
1655458990000|2022-06-17 09:43:10|108.9|107.1|108.93|107.13|108.95|107.15|108.87|107.07|15
1655459000000|2022-06-17 09:43:20|108.94|107.14|108.96|107.16|109.02|107.22|108.91|107.11|19
1655459010000|2022-06-17 09:43:30|108.95|107.15|108.93|107.13|108.95|107.15|108.89|107.09|20
1655459020000|2022-06-17 09:43:40|108.94|107.14|108.93|107.13|108.95|107.15|108.88|107.08|15
1655459030000|2022-06-17 09:43:50|108.92|107.12|108.96|107.16|108.97|107.17|108.9|107.1|18
1655459040000|2022-06-17 09:44:00|108.93|107.13|109.05|107.25|109.05|107.25|108.93|107.13|14
1655459050000|2022-06-17 09:44:10|109.07|107.27|109.12|107.32|109.12|107.32|109.01|107.21|20
1655459060000|2022-06-17 09:44:20|109.05|107.25|109.14|107.34|109.14|107.34|109.05|107.25|10
1655459070000|2022-06-17 09:44:30|109.49|107.69|109.63|107.83|109.77|107.97|109.46|107.66|27
1655459080000|2022-06-17 09:44:40|109.64|107.84|109.58|107.78|109.64|107.84|109.54|107.74|26
1655459090000|2022-06-17 09:44:50|109.61|107.81|109.57|107.77|109.61|107.81|109.55|107.75|12
1655459100000|2022-06-17 09:45:00|109.56|107.76|109.31|107.51|109.56|107.76|109.3|107.5|26
1655459110000|2022-06-17 09:45:10|109.32|107.52|109.46|107.66|109.46|107.66|109.29|107.49|18
1655459120000|2022-06-17 09:45:20|109.45|107.65|109.58|107.78|109.58|107.78|109.44|107.64|20
1655459130000|2022-06-17 09:45:30|109.59|107.79|109.75|107.95|109.76|107.96|109.57|107.77|19
1655459140000|2022-06-17 09:45:40|109.74|107.94|109.84|108.04|109.91|108.11|109.73|107.93|19
1655459150000|2022-06-17 09:45:50|109.86|108.06|109.83|108.03|109.88|108.08|109.81|108.01|21
1655459160000|2022-06-17 09:46:00|109.79|107.99|109.68|107.88|109.79|107.99|109.61|107.81|20
1655459170000|2022-06-17 09:46:10|109.66|107.86|109.6|107.8|109.72|107.92|109.59|107.79|21
1655459180000|2022-06-17 09:46:20|109.61|107.81|109.69|107.89|109.78|107.98|109.55|107.75|18
1655459190000|2022-06-17 09:46:30|109.72|107.92|109.65|107.85|109.74|107.94|109.63|107.83|12
1655459200000|2022-06-17 09:46:40|109.64|107.84|109.57|107.77|109.64|107.84|109.55|107.75|11
1655459210000|2022-06-17 09:46:50|109.56|107.76|109.37|107.57|109.57|107.77|109.37|107.57|19
1655459220000|2022-06-17 09:47:00|109.38|107.58|109.36|107.56|109.4|107.6|109.22|107.42|22
1655459230000|2022-06-17 09:47:10|109.32|107.52|109.08|107.28|109.32|107.52|109.08|107.28|22
1655459240000|2022-06-17 09:47:20|109.01|107.21|109.15|107.35|109.25|107.45|109.01|107.21|22
1655459250000|2022-06-17 09:47:30|109.09|107.29|109.08|107.28|109.14|107.34|108.99|107.19|21
1655459260000|2022-06-17 09:47:40|109.09|107.29|109.02|107.22|109.09|107.29|108.97|107.17|15
1655459270000|2022-06-17 09:47:50|109.01|107.21|109|107.2|109.01|107.21|108.96|107.16|17
1655459280000|2022-06-17 09:48:00|109.06|107.26|108.99|107.19|109.06|107.26|108.97|107.17|17
1655459290000|2022-06-17 09:48:10|108.96|107.16|108.93|107.13|108.98|107.18|108.93|107.13|12
1655459300000|2022-06-17 09:48:20|108.94|107.14|108.87|107.07|108.94|107.14|108.85|107.05|14
1655459310000|2022-06-17 09:48:30|108.85|107.05|108.91|107.11|108.91|107.11|108.72|106.92|20
1655459320000|2022-06-17 09:48:40|108.95|107.15|108.91|107.11|108.98|107.18|108.83|107.03|21
1655459330000|2022-06-17 09:48:50|108.89|107.09|108.85|107.05|108.89|107.09|108.8|107|15
1655459340000|2022-06-17 09:49:00|108.84|107.04|108.76|106.96|108.84|107.04|108.72|106.92|19
1655459350000|2022-06-17 09:49:10|108.71|106.91|108.55|106.75|108.74|106.94|108.55|106.75|13
1655459360000|2022-06-17 09:49:20|108.56|106.76|108.47|106.67|108.56|106.76|108.45|106.65|10
1655459370000|2022-06-17 09:49:30|108.49|106.69|108.49|106.69|108.6|106.8|108.39|106.59|24
1655459380000|2022-06-17 09:49:40|108.46|106.66|108.7|106.9|108.7|106.9|108.46|106.66|26
1655459390000|2022-06-17 09:49:50|108.67|106.87|108.76|106.96|108.77|106.97|108.65|106.85|25
1655459400000|2022-06-17 09:50:00|108.77|106.97|108.96|107.16|108.98|107.18|108.77|106.97|23
1655459410000|2022-06-17 09:50:10|108.88|107.08|109.13|107.33|109.13|107.33|108.86|107.06|27
1655459420000|2022-06-17 09:50:20|109.14|107.34|109.24|107.44|109.24|107.44|109.14|107.34|17
1655459430000|2022-06-17 09:50:30|109.25|107.45|109.27|107.47|109.43|107.63|109.23|107.43|25
1655459440000|2022-06-17 09:50:40|109.26|107.46|109.31|107.51|109.32|107.52|109.18|107.38|21
1655459450000|2022-06-17 09:50:50|109.3|107.5|109.13|107.33|109.3|107.5|109.05|107.25|18
1655459460000|2022-06-17 09:51:00|109.16|107.36|109.06|107.26|109.16|107.36|109.03|107.23|18
1655459470000|2022-06-17 09:51:10|109.11|107.31|109.72|107.92|109.72|107.92|109.09|107.29|29
1655459480000|2022-06-17 09:51:20|109.7|107.9|110.6|108.8|110.69|108.89|109.69|107.89|35
1655459490000|2022-06-17 09:51:30|110.62|108.82|110.53|108.73|110.79|108.99|110.39|108.59|29
1655459500000|2022-06-17 09:51:40|110.52|108.72|110.32|108.52|110.52|108.72|110.31|108.51|23
1655459510000|2022-06-17 09:51:50|110.31|108.51|110.25|108.45|110.35|108.55|110.21|108.41|25
1655459520000|2022-06-17 09:52:00|110.23|108.43|109.93|108.13|110.23|108.43|109.93|108.13|26
1655459530000|2022-06-17 09:52:10|109.97|108.17|109.81|108.01|109.97|108.17|109.68|107.88|25
1655459540000|2022-06-17 09:52:20|109.82|108.02|109.83|108.03|109.85|108.05|109.76|107.96|19
1655459550000|2022-06-17 09:52:30|109.84|108.04|109.82|108.02|109.84|108.04|109.71|107.91|20
1655459560000|2022-06-17 09:52:40|109.86|108.06|109.96|108.16|110.04|108.24|109.82|108.02|23
1655459570000|2022-06-17 09:52:50|109.97|108.17|109.86|108.06|109.97|108.17|109.86|108.06|6
1655459580000|2022-06-17 09:53:00|109.9|108.1|109.7|107.9|109.9|108.1|109.7|107.9|17
1655459590000|2022-06-17 09:53:10|109.69|107.89|109.74|107.94|109.83|108.03|109.61|107.81|27
1655459600000|2022-06-17 09:53:20|109.75|107.95|109.64|107.84|109.78|107.98|109.63|107.83|23
1655459610000|2022-06-17 09:53:30|109.63|107.83|109.74|107.94|109.74|107.94|109.57|107.77|18
1655459620000|2022-06-17 09:53:40|109.75|107.95|109.85|108.05|109.85|108.05|109.71|107.91|15
1655459630000|2022-06-17 09:53:50|109.86|108.06|109.85|108.05|109.91|108.11|109.81|108.01|16
1655459640000|2022-06-17 09:54:00|109.77|107.97|109.71|107.91|109.77|107.97|109.7|107.9|10
1655459650000|2022-06-17 09:54:10|109.68|107.88|109.5|107.7|109.68|107.88|109.5|107.7|16
1655459660000|2022-06-17 09:54:20|109.51|107.71|109.67|107.87|109.67|107.87|109.48|107.68|16
1655459670000|2022-06-17 09:54:30|109.66|107.86|109.74|107.94|109.74|107.94|109.55|107.75|17
1655459680000|2022-06-17 09:54:40|109.7|107.9|109.59|107.79|109.73|107.93|109.58|107.78|14
1655459690000|2022-06-17 09:54:50|109.56|107.76|109.52|107.72|109.56|107.76|109.47|107.67|16
1655459700000|2022-06-17 09:55:00|109.53|107.73|109.61|107.81|109.62|107.82|109.47|107.67|24
1655459710000|2022-06-17 09:55:10|109.6|107.8|109.48|107.68|109.6|107.8|109.46|107.66|18
1655459720000|2022-06-17 09:55:20|109.46|107.66|109.43|107.63|109.49|107.69|109.39|107.59|14
1655459730000|2022-06-17 09:55:30|109.41|107.61|109.44|107.64|109.44|107.64|109.32|107.52|17
1655459740000|2022-06-17 09:55:40|109.43|107.63|109.56|107.76|109.58|107.78|109.43|107.63|25
1655459750000|2022-06-17 09:55:50|109.53|107.73|109.29|107.49|109.53|107.73|109.27|107.47|18
1655459760000|2022-06-17 09:56:00|109.28|107.48|109.29|107.49|109.37|107.57|109.24|107.44|16
1655459770000|2022-06-17 09:56:10|109.25|107.45|109.28|107.48|109.32|107.52|109.2|107.4|25
1655459780000|2022-06-17 09:56:20|109.27|107.47|109.32|107.52|109.32|107.52|109.21|107.41|11
1655459790000|2022-06-17 09:56:30|109.38|107.58|109.25|107.45|109.39|107.59|109.25|107.45|15
1655459800000|2022-06-17 09:56:40|109.24|107.44|109.18|107.38|109.24|107.44|109.08|107.28|17
1655459810000|2022-06-17 09:56:50|109.2|107.4|109.26|107.46|109.31|107.51|109.2|107.4|16
1655459820000|2022-06-17 09:57:00|109.29|107.49|109.18|107.38|109.29|107.49|109.16|107.36|12
1655459830000|2022-06-17 09:57:10|109.17|107.37|109.06|107.26|109.18|107.38|109.06|107.26|16
1655459840000|2022-06-17 09:57:20|108.98|107.18|108.98|107.18|109.01|107.21|108.94|107.14|12
1655459850000|2022-06-17 09:57:30|108.97|107.17|109.11|107.31|109.11|107.31|108.93|107.13|19
1655459860000|2022-06-17 09:57:40|109.13|107.33|109.08|107.28|109.14|107.34|109.03|107.23|19
1655459870000|2022-06-17 09:57:50|109.15|107.35|109.17|107.37|109.23|107.43|109.14|107.34|14
1655459880000|2022-06-17 09:58:00|109.18|107.38|109.12|107.32|109.18|107.38|109.1|107.3|11
1655459890000|2022-06-17 09:58:10|109.15|107.35|109.13|107.33|109.15|107.35|109.09|107.29|14
1655459900000|2022-06-17 09:58:20|109.14|107.34|109.1|107.3|109.15|107.35|109.1|107.3|9
1655459910000|2022-06-17 09:58:30|109.04|107.24|108.83|107.03|109.05|107.25|108.82|107.02|13
1655459920000|2022-06-17 09:58:40|108.82|107.02|108.8|107|108.87|107.07|108.78|106.98|16
1655459930000|2022-06-17 09:58:50|108.81|107.01|108.72|106.92|108.81|107.01|108.72|106.92|10
1655459940000|2022-06-17 09:59:00|108.74|106.94|108.86|107.06|108.94|107.14|108.72|106.92|22
1655459950000|2022-06-17 09:59:10|108.85|107.05|108.76|106.96|108.85|107.05|108.68|106.88|14
1655459960000|2022-06-17 09:59:20|108.72|106.92|108.82|107.02|108.87|107.07|108.71|106.91|15
1655459970000|2022-06-17 09:59:30|108.81|107.01|108.78|106.98|108.81|107.01|108.74|106.94|14
1655459980000|2022-06-17 09:59:40|108.79|106.99|109.14|107.34|109.14|107.34|108.79|106.99|16
1655459990000|2022-06-17 09:59:50|109.15|107.35|108.74|106.94|109.16|107.36|108.73|106.93|24
1655460000000|2022-06-17 10:00:00|108.72|106.92|108.73|106.93|108.76|106.96|108.63|106.83|24
1655460010000|2022-06-17 10:00:10|108.72|106.92|108.56|106.76|108.72|106.92|108.5|106.7|27
1655460020000|2022-06-17 10:00:20|108.55|106.75|108.75|106.95|108.75|106.95|108.49|106.69|20
1655460030000|2022-06-17 10:00:30|108.76|106.96|108.57|106.77|108.76|106.96|108.56|106.76|12
1655460040000|2022-06-17 10:00:40|108.54|106.74|108.51|106.71|108.62|106.82|108.5|106.7|17
1655460050000|2022-06-17 10:00:50|108.52|106.72|108.56|106.76|108.56|106.76|108.5|106.7|10
1655460060000|2022-06-17 10:01:00|108.58|106.78|108.53|106.73|108.62|106.82|108.53|106.73|15
1655460070000|2022-06-17 10:01:10|108.58|106.78|108.58|106.78|108.61|106.81|108.55|106.75|17
1655460080000|2022-06-17 10:01:20|108.55|106.75|108.51|106.71|108.56|106.76|108.49|106.69|8
1655460090000|2022-06-17 10:01:30|108.5|106.7|108.48|106.68|108.52|106.72|108.48|106.68|12
1655460100000|2022-06-17 10:01:40|108.5|106.7|108.5|106.7|108.54|106.74|108.48|106.68|23
1655460110000|2022-06-17 10:01:50|108.48|106.68|108.54|106.74|108.54|106.74|108.45|106.65|13
1655460120000|2022-06-17 10:02:00|108.57|106.77|108.6|106.8|108.7|106.9|108.57|106.77|21
1655460130000|2022-06-17 10:02:10|108.62|106.82|108.98|107.18|108.98|107.18|108.59|106.79|23
1655460140000|2022-06-17 10:02:20|108.97|107.17|108.84|107.04|108.97|107.17|108.81|107.01|20
1655460150000|2022-06-17 10:02:30|108.82|107.02|108.6|106.8|108.82|107.02|108.59|106.79|13
1655460160000|2022-06-17 10:02:40|108.61|106.81|108.5|106.7|108.62|106.82|108.5|106.7|17
1655460170000|2022-06-17 10:02:50|108.49|106.69|108.48|106.68|108.49|106.69|108.47|106.67|10
1655460180000|2022-06-17 10:03:00|108.46|106.66|108.56|106.76|108.56|106.76|108.46|106.66|12
1655460190000|2022-06-17 10:03:10|108.57|106.77|108.55|106.75|108.63|106.83|108.5|106.7|17
1655460200000|2022-06-17 10:03:20|108.56|106.76|108.57|106.77|108.6|106.8|108.51|106.71|15
1655460210000|2022-06-17 10:03:30|108.56|106.76|108.48|106.68|108.56|106.76|108.47|106.67|7
1655460220000|2022-06-17 10:03:40|108.47|106.67|108.12|106.32|108.47|106.67|108.08|106.28|19
1655460230000|2022-06-17 10:03:50|108.13|106.33|108.13|106.33|108.25|106.45|108.09|106.29|25
1655460240000|2022-06-17 10:04:00|108.11|106.31|107.81|106.01|108.11|106.31|107.71|105.91|25
1655460250000|2022-06-17 10:04:10|107.83|106.03|107.67|105.87|107.85|106.05|107.65|105.85|26
1655460260000|2022-06-17 10:04:20|107.68|105.88|107.73|105.93|107.73|105.93|107.61|105.81|23
1655460270000|2022-06-17 10:04:30|107.76|105.96|107.75|105.95|107.77|105.97|107.66|105.86|19
1655460280000|2022-06-17 10:04:40|107.73|105.93|107.75|105.95|107.95|106.15|107.68|105.88|25
1655460290000|2022-06-17 10:04:50|107.72|105.92|107.84|106.04|107.88|106.08|107.67|105.87|23
1655460300000|2022-06-17 10:05:00|107.82|106.02|107.79|105.99|107.82|106.02|107.67|105.87|22
1655460310000|2022-06-17 10:05:10|107.8|106|107.8|106|107.89|106.09|107.74|105.94|18
1655460320000|2022-06-17 10:05:20|107.76|105.96|107.63|105.83|107.76|105.96|107.63|105.83|14
1655460330000|2022-06-17 10:05:30|107.58|105.78|107.75|105.95|107.75|105.95|107.57|105.77|18
1655460340000|2022-06-17 10:05:40|107.77|105.97|107.82|106.02|107.82|106.02|107.68|105.88|16
1655460350000|2022-06-17 10:05:50|107.78|105.98|107.93|106.13|107.93|106.13|107.77|105.97|16
1655460360000|2022-06-17 10:06:00|107.9|106.1|107.82|106.02|107.9|106.1|107.8|106|11
1655460370000|2022-06-17 10:06:10|107.81|106.01|107.73|105.93|107.81|106.01|107.69|105.89|13
1655460380000|2022-06-17 10:06:20|107.72|105.92|107.92|106.12|107.92|106.12|107.63|105.83|16
1655460390000|2022-06-17 10:06:30|107.91|106.11|108.03|106.23|108.1|106.3|107.91|106.11|20
1655460400000|2022-06-17 10:06:40|108.05|106.25|107.98|106.18|108.08|106.28|107.92|106.12|18
1655460410000|2022-06-17 10:06:50|107.99|106.19|107.96|106.16|107.99|106.19|107.91|106.11|20
1655460420000|2022-06-17 10:07:00|107.95|106.15|108.19|106.39|108.19|106.39|107.94|106.14|17
1655460430000|2022-06-17 10:07:10|108.17|106.37|108.13|106.33|108.17|106.37|108.11|106.31|12
1655460440000|2022-06-17 10:07:20|108.11|106.31|108.83|107.03|108.83|107.03|108.11|106.31|19
1655460450000|2022-06-17 10:07:30|108.73|106.93|109.02|107.22|109.1|107.3|108.73|106.93|33
1655460460000|2022-06-17 10:07:40|109.05|107.25|109.04|107.24|109.19|107.39|109.02|107.22|33
1655460470000|2022-06-17 10:07:50|109.02|107.22|108.84|107.04|109.02|107.22|108.82|107.02|20
1655460480000|2022-06-17 10:08:00|108.83|107.03|108.92|107.12|108.92|107.12|108.73|106.93|15
1655460490000|2022-06-17 10:08:10|108.91|107.11|108.96|107.16|108.97|107.17|108.86|107.06|13
1655460500000|2022-06-17 10:08:20|108.98|107.18|108.96|107.16|108.99|107.19|108.96|107.16|4
1655460510000|2022-06-17 10:08:30|108.97|107.17|109.43|107.63|109.43|107.63|108.95|107.15|14
1655460520000|2022-06-17 10:08:40|109.34|107.54|109.29|107.49|109.37|107.57|109.28|107.48|16
1655460530000|2022-06-17 10:08:50|109.3|107.5|109.42|107.62|109.45|107.65|109.3|107.5|16
1655460540000|2022-06-17 10:09:00|109.44|107.64|109.26|107.46|109.44|107.64|109.12|107.32|20
1655460550000|2022-06-17 10:09:10|109.23|107.43|109.14|107.34|109.24|107.44|109.1|107.3|9
1655460560000|2022-06-17 10:09:20|109.15|107.35|109.05|107.25|109.17|107.37|109.04|107.24|14
1655460570000|2022-06-17 10:09:30|109.04|107.24|109.04|107.24|109.05|107.25|108.98|107.18|16
1655460580000|2022-06-17 10:09:40|109.07|107.27|109.2|107.4|109.24|107.44|109.07|107.27|10
1655460590000|2022-06-17 10:09:50|109.19|107.39|109.34|107.54|109.34|107.54|109.19|107.39|12
1655460600000|2022-06-17 10:10:00|109.36|107.56|109.48|107.68|109.68|107.88|109.36|107.56|23
1655460610000|2022-06-17 10:10:10|109.45|107.65|109.39|107.59|109.48|107.68|109.38|107.58|15
1655460620000|2022-06-17 10:10:20|109.37|107.57|109.36|107.56|109.39|107.59|109.33|107.53|13
1655460630000|2022-06-17 10:10:30|109.37|107.57|109.22|107.42|109.37|107.57|109.22|107.42|14
1655460640000|2022-06-17 10:10:40|109.21|107.41|109.18|107.38|109.22|107.42|109.18|107.38|8
1655460650000|2022-06-17 10:10:50|109.19|107.39|109.19|107.39|109.2|107.4|109.18|107.38|10
1655460660000|2022-06-17 10:11:00|109.2|107.4|109.4|107.6|109.4|107.6|109.2|107.4|9
1655460670000|2022-06-17 10:11:10|109.41|107.61|109.47|107.67|109.48|107.68|109.4|107.6|9
1655460680000|2022-06-17 10:11:20|109.48|107.68|109.72|107.92|109.72|107.92|109.48|107.68|13
1655460690000|2022-06-17 10:11:30|109.75|107.95|109.7|107.9|109.84|108.04|109.7|107.9|13
1655460700000|2022-06-17 10:11:40|109.69|107.89|109.67|107.87|109.7|107.9|109.67|107.87|11
1655460710000|2022-06-17 10:11:50|109.63|107.83|109.63|107.83|109.65|107.85|109.62|107.82|9
1655460720000|2022-06-17 10:12:00|109.62|107.82|109.66|107.86|109.67|107.87|109.57|107.77|17
1655460730000|2022-06-17 10:12:10|109.69|107.89|109.71|107.91|109.71|107.91|109.63|107.83|8
1655460740000|2022-06-17 10:12:20|109.72|107.92|110.26|108.46|110.33|108.53|109.72|107.92|23
1655460750000|2022-06-17 10:12:30|110.25|108.45|110.35|108.55|110.35|108.55|110.2|108.4|16
1655460760000|2022-06-17 10:12:40|110.34|108.54|110.1|108.3|110.34|108.54|110.09|108.29|19
1655460770000|2022-06-17 10:12:50|110.11|108.31|110.02|108.22|110.11|108.31|109.98|108.18|22
1655460780000|2022-06-17 10:13:00|110.03|108.23|109.73|107.93|110.15|108.35|109.73|107.93|20
1655460790000|2022-06-17 10:13:10|109.72|107.92|109.72|107.92|109.79|107.99|109.68|107.88|15
1655460800000|2022-06-17 10:13:20|109.7|107.9|109.72|107.92|109.76|107.96|109.7|107.9|15
1655460810000|2022-06-17 10:13:30|109.73|107.93|109.79|107.99|109.8|108|109.73|107.93|7
1655460820000|2022-06-17 10:13:40|109.78|107.98|109.7|107.9|109.78|107.98|109.59|107.79|16
1655460830000|2022-06-17 10:13:50|109.69|107.89|109.57|107.77|109.69|107.89|109.57|107.77|17
1655460840000|2022-06-17 10:14:00|109.56|107.76|109.48|107.68|109.58|107.78|109.46|107.66|9
1655460850000|2022-06-17 10:14:10|109.49|107.69|109.65|107.85|109.68|107.88|109.49|107.69|13
1655460860000|2022-06-17 10:14:20|109.66|107.86|109.69|107.89|109.72|107.92|109.66|107.86|10
1655460870000|2022-06-17 10:14:30|109.7|107.9|110.01|108.21|110.01|108.21|109.7|107.9|11
1655460880000|2022-06-17 10:14:40|109.97|108.17|110.19|108.39|110.19|108.39|109.97|108.17|19
1655460890000|2022-06-17 10:14:50|110.21|108.41|109.89|108.09|110.21|108.41|109.88|108.08|17
1655460900000|2022-06-17 10:15:00|109.85|108.05|109.78|107.98|109.85|108.05|109.78|107.98|18
1655460910000|2022-06-17 10:15:10|109.77|107.97|109.8|108|109.84|108.04|109.76|107.96|14
1655460920000|2022-06-17 10:15:20|109.79|107.99|109.86|108.06|109.86|108.06|109.78|107.98|8
1655460930000|2022-06-17 10:15:30|109.87|108.07|109.85|108.05|109.87|108.07|109.83|108.03|14
1655460940000|2022-06-17 10:15:40|109.86|108.06|109.82|108.02|109.86|108.06|109.82|108.02|3
1655460950000|2022-06-17 10:15:50|109.83|108.03|109.78|107.98|109.83|108.03|109.76|107.96|9
1655460960000|2022-06-17 10:16:00|109.75|107.95|109.82|108.02|109.84|108.04|109.75|107.95|6
1655460970000|2022-06-17 10:16:10|109.83|108.03|109.92|108.12|109.93|108.13|109.83|108.03|9
1655460980000|2022-06-17 10:16:20|109.93|108.13|109.88|108.08|109.93|108.13|109.88|108.08|10
1655460990000|2022-06-17 10:16:30|109.86|108.06|109.76|107.96|109.86|108.06|109.74|107.94|7
1655461000000|2022-06-17 10:16:40|109.77|107.97|109.64|107.84|109.77|107.97|109.64|107.84|14
1655461010000|2022-06-17 10:16:50|109.63|107.83|109.63|107.83|109.68|107.88|109.57|107.77|18
1655461020000|2022-06-17 10:17:00|109.64|107.84|109.72|107.92|109.78|107.98|109.64|107.84|14
1655461030000|2022-06-17 10:17:10|109.73|107.93|109.64|107.84|109.73|107.93|109.63|107.83|11
1655461040000|2022-06-17 10:17:20|109.63|107.83|109.53|107.73|109.63|107.83|109.5|107.7|11
1655461050000|2022-06-17 10:17:30|109.54|107.74|109.57|107.77|109.7|107.9|109.54|107.74|17
1655461060000|2022-06-17 10:17:40|109.58|107.78|109.67|107.87|109.71|107.91|109.58|107.78|16
1655461070000|2022-06-17 10:17:50|109.66|107.86|109.58|107.78|109.67|107.87|109.58|107.78|10
1655461080000|2022-06-17 10:18:00|109.56|107.76|109.51|107.71|109.56|107.76|109.5|107.7|15
1655461090000|2022-06-17 10:18:10|109.5|107.7|109.58|107.78|109.58|107.78|109.5|107.7|9
1655461100000|2022-06-17 10:18:20|109.59|107.79|109.66|107.86|109.7|107.9|109.59|107.79|14
1655461110000|2022-06-17 10:18:30|109.68|107.88|109.68|107.88|109.69|107.89|109.65|107.85|9
1655461120000|2022-06-17 10:18:40|109.69|107.89|109.49|107.69|109.69|107.89|109.49|107.69|17
1655461130000|2022-06-17 10:18:50|109.51|107.71|109.47|107.67|109.51|107.71|109.47|107.67|5
1655461140000|2022-06-17 10:19:00|109.46|107.66|109.47|107.67|109.47|107.67|109.45|107.65|7
1655461150000|2022-06-17 10:19:10|109.46|107.66|109.61|107.81|109.66|107.86|109.43|107.63|22
1655461160000|2022-06-17 10:19:20|109.51|107.71|109.47|107.67|109.51|107.71|109.43|107.63|17
1655461170000|2022-06-17 10:19:30|109.48|107.68|109.42|107.62|109.49|107.69|109.42|107.62|12
1655461180000|2022-06-17 10:19:40|109.41|107.61|109.44|107.64|109.44|107.64|109.4|107.6|7
1655461190000|2022-06-17 10:19:50|109.43|107.63|109.43|107.63|109.45|107.65|109.43|107.63|7
1655461200000|2022-06-17 10:20:00|109.38|107.58|109.43|107.63|109.43|107.63|109.37|107.57|7
1655461210000|2022-06-17 10:20:10|109.44|107.64|109.4|107.6|109.44|107.64|109.37|107.57|12
1655461220000|2022-06-17 10:20:20|109.38|107.58|109.34|107.54|109.38|107.58|109.33|107.53|8
1655461230000|2022-06-17 10:20:30|109.33|107.53|109.34|107.54|109.34|107.54|109.33|107.53|2
1655461240000|2022-06-17 10:20:40|109.37|107.57|109.42|107.62|109.42|107.62|109.34|107.54|6
1655461250000|2022-06-17 10:20:50|109.41|107.61|109.37|107.57|109.41|107.61|109.37|107.57|8
1655461260000|2022-06-17 10:21:00|109.35|107.55|109.44|107.64|109.44|107.64|109.35|107.55|12
1655461270000|2022-06-17 10:21:10|109.46|107.66|109.67|107.87|109.72|107.92|109.46|107.66|19
1655461280000|2022-06-17 10:21:20|109.69|107.89|109.7|107.9|109.76|107.96|109.65|107.85|21
1655461290000|2022-06-17 10:21:30|109.69|107.89|109.74|107.94|109.74|107.94|109.69|107.89|13
1655461300000|2022-06-17 10:21:40|109.73|107.93|109.75|107.95|109.79|107.99|109.71|107.91|12
1655461310000|2022-06-17 10:21:50|109.74|107.94|109.69|107.89|109.74|107.94|109.69|107.89|10
1655461320000|2022-06-17 10:22:00|109.7|107.9|109.78|107.98|109.78|107.98|109.7|107.9|12
1655461330000|2022-06-17 10:22:10|109.76|107.96|109.99|108.19|109.99|108.19|109.72|107.92|19
1655461340000|2022-06-17 10:22:20|110.01|108.21|110|108.2|110.07|108.27|110|108.2|18
1655461350000|2022-06-17 10:22:30|110.01|108.21|109.99|108.19|110.01|108.21|109.93|108.13|14
1655461360000|2022-06-17 10:22:40|110|108.2|109.99|108.19|110.06|108.26|109.99|108.19|12
1655461370000|2022-06-17 10:22:50|110.01|108.21|109.97|108.17|110.01|108.21|109.95|108.15|9
1655461380000|2022-06-17 10:23:00|109.98|108.18|109.65|107.85|109.99|108.19|109.65|107.85|17
1655461390000|2022-06-17 10:23:10|109.59|107.79|109.72|107.92|109.72|107.92|109.59|107.79|9
1655461400000|2022-06-17 10:23:20|109.71|107.91|109.68|107.88|109.71|107.91|109.64|107.84|12
1655461410000|2022-06-17 10:23:30|109.69|107.89|109.71|107.91|109.73|107.93|109.67|107.87|10
1655461420000|2022-06-17 10:23:40|109.72|107.92|109.79|107.99|109.83|108.03|109.72|107.92|12
1655461430000|2022-06-17 10:23:50|109.8|108|109.81|108.01|109.83|108.03|109.8|108|7
1655461440000|2022-06-17 10:24:00|109.82|108.02|109.94|108.14|109.95|108.15|109.82|108.02|9
1655461450000|2022-06-17 10:24:10|109.95|108.15|110.15|108.35|110.15|108.35|109.95|108.15|11
1655461460000|2022-06-17 10:24:20|110.16|108.36|110.03|108.23|110.17|108.37|110.02|108.22|17
1655461470000|2022-06-17 10:24:30|110.04|108.24|110.02|108.22|110.04|108.24|110.01|108.21|6
1655461480000|2022-06-17 10:24:40|110.01|108.21|110.07|108.27|110.07|108.27|110|108.2|11
1655461490000|2022-06-17 10:24:50|110.06|108.26|110.07|108.27|110.1|108.3|110.05|108.25|8
1655461500000|2022-06-17 10:25:00|110.06|108.26|109.98|108.18|110.06|108.26|109.97|108.17|8
1655461510000|2022-06-17 10:25:10|109.97|108.17|109.95|108.15|109.99|108.19|109.95|108.15|11
1655461520000|2022-06-17 10:25:20|109.94|108.14|109.84|108.04|109.94|108.14|109.83|108.03|20
1655461530000|2022-06-17 10:25:30|109.86|108.06|109.86|108.06|109.88|108.08|109.85|108.05|6
1655461540000|2022-06-17 10:25:40|109.87|108.07|109.95|108.15|109.95|108.15|109.85|108.05|11
1655461550000|2022-06-17 10:25:50|109.98|108.18|110.13|108.33|110.13|108.33|109.98|108.18|13
1655461560000|2022-06-17 10:26:00|110.11|108.31|110.2|108.4|110.22|108.42|110.11|108.31|11
1655461570000|2022-06-17 10:26:10|110.19|108.39|110.07|108.27|110.24|108.44|110.06|108.26|19
1655461580000|2022-06-17 10:26:20|110.06|108.26|110.14|108.34|110.2|108.4|110.06|108.26|15
1655461590000|2022-06-17 10:26:30|110.15|108.35|110.16|108.36|110.23|108.43|110.15|108.35|13
1655461600000|2022-06-17 10:26:40|110.15|108.35|110.25|108.45|110.25|108.45|110.13|108.33|10
1655461610000|2022-06-17 10:26:50|110.23|108.43|110.25|108.45|110.25|108.45|110.23|108.43|3
1655461620000|2022-06-17 10:27:00|110.26|108.46|110.29|108.49|110.29|108.49|110.26|108.46|10
1655461630000|2022-06-17 10:27:10|110.28|108.48|110.29|108.49|110.29|108.49|110.28|108.48|4
1655461640000|2022-06-17 10:27:20|110.28|108.48|110.3|108.5|110.31|108.51|110.28|108.48|4
1655461650000|2022-06-17 10:27:30|110.29|108.49|110.17|108.37|110.29|108.49|110.14|108.34|13
1655461660000|2022-06-17 10:27:40|110.18|108.38|110.29|108.49|110.31|108.51|110.18|108.38|15
1655461670000|2022-06-17 10:27:50|110.3|108.5|110.3|108.5|110.32|108.52|110.3|108.5|6
1655461680000|2022-06-17 10:28:00|110.29|108.49|110.67|108.87|110.73|108.93|110.25|108.45|26
1655461690000|2022-06-17 10:28:10|110.66|108.86|110.6|108.8|110.7|108.9|110.57|108.77|16
1655461700000|2022-06-17 10:28:20|110.59|108.79|110.47|108.67|110.59|108.79|110.46|108.66|11
1655461710000|2022-06-17 10:28:30|110.46|108.66|110.52|108.72|110.54|108.74|110.46|108.66|12
1655461720000|2022-06-17 10:28:40|110.51|108.71|110.49|108.69|110.51|108.71|110.46|108.66|8
1655461730000|2022-06-17 10:28:50|110.5|108.7|110.53|108.73|110.53|108.73|110.49|108.69|6
1655461740000|2022-06-17 10:29:00|110.54|108.74|110.66|108.86|110.67|108.87|110.54|108.74|12
1655461750000|2022-06-17 10:29:10|110.67|108.87|110.78|108.98|110.91|109.11|110.65|108.85|15
1655461760000|2022-06-17 10:29:20|110.77|108.97|110.78|108.98|110.8|109|110.77|108.97|13
1655461770000|2022-06-17 10:29:30|110.72|108.92|110.69|108.89|110.77|108.97|110.69|108.89|13
1655461780000|2022-06-17 10:29:40|110.7|108.9|110.76|108.96|110.77|108.97|110.69|108.89|7
1655461790000|2022-06-17 10:29:50|110.75|108.95|110.84|109.04|110.92|109.12|110.75|108.95|10
1655461800000|2022-06-17 10:30:00|110.83|109.03|110.62|108.82|110.83|109.03|110.62|108.82|15
1655461810000|2022-06-17 10:30:10|110.59|108.79|110.64|108.84|110.64|108.84|110.56|108.76|16
1655461820000|2022-06-17 10:30:20|110.63|108.83|110.59|108.79|110.65|108.85|110.59|108.79|13
1655461830000|2022-06-17 10:30:30|110.6|108.8|110.54|108.74|110.6|108.8|110.53|108.73|11
1655461840000|2022-06-17 10:30:40|110.53|108.73|110.48|108.68|110.53|108.73|110.48|108.68|9
1655461850000|2022-06-17 10:30:50|110.49|108.69|110.33|108.53|110.56|108.76|110.32|108.52|13
1655461860000|2022-06-17 10:31:00|110.32|108.52|110.31|108.51|110.35|108.55|110.31|108.51|6
1655461870000|2022-06-17 10:31:10|110.32|108.52|110.19|108.39|110.37|108.57|110.16|108.36|18
1655461880000|2022-06-17 10:31:20|110.22|108.42|110.25|108.45|110.35|108.55|110.16|108.36|17
1655461890000|2022-06-17 10:31:30|110.24|108.44|110.21|108.41|110.24|108.44|110.16|108.36|14
1655461900000|2022-06-17 10:31:40|110.22|108.42|110.47|108.67|110.48|108.68|110.22|108.42|7
1655461910000|2022-06-17 10:31:50|110.55|108.75|110.58|108.78|110.63|108.83|110.55|108.75|9
1655461920000|2022-06-17 10:32:00|110.56|108.76|110.59|108.79|110.6|108.8|110.44|108.64|20
1655461930000|2022-06-17 10:32:10|110.6|108.8|110.72|108.92|110.73|108.93|110.59|108.79|16
1655461940000|2022-06-17 10:32:20|110.73|108.93|110.77|108.97|110.77|108.97|110.73|108.93|4
1655461950000|2022-06-17 10:32:30|110.75|108.95|110.36|108.56|110.75|108.95|110.35|108.55|16
1655461960000|2022-06-17 10:32:40|110.34|108.54|110.23|108.43|110.34|108.54|110.23|108.43|13
1655461970000|2022-06-17 10:32:50|110.22|108.42|110.23|108.43|110.28|108.48|110.22|108.42|12
1655461980000|2022-06-17 10:33:00|110.25|108.45|110.31|108.51|110.33|108.53|110.25|108.45|9
1655461990000|2022-06-17 10:33:10|110.3|108.5|110.22|108.42|110.3|108.5|110.22|108.42|7
1655462000000|2022-06-17 10:33:20|110.25|108.45|110.29|108.49|110.3|108.5|110.25|108.45|13
1655462010000|2022-06-17 10:33:30|110.3|108.5|110.33|108.53|110.35|108.55|110.3|108.5|9
1655462020000|2022-06-17 10:33:40|110.32|108.52|110.29|108.49|110.35|108.55|110.29|108.49|9
1655462030000|2022-06-17 10:33:50|110.28|108.48|110.31|108.51|110.34|108.54|110.28|108.48|6
1655462040000|2022-06-17 10:34:00|110.32|108.52|110.31|108.51|110.32|108.52|110.27|108.47|7
1655462050000|2022-06-17 10:34:10|110.32|108.52|110.27|108.47|110.35|108.55|110.26|108.46|11
1655462060000|2022-06-17 10:34:20|110.25|108.45|110.24|108.44|110.26|108.46|110.21|108.41|15
1655462070000|2022-06-17 10:34:30|110.23|108.43|110.19|108.39|110.23|108.43|110.19|108.39|6
1655462080000|2022-06-17 10:34:40|110.18|108.38|110.16|108.36|110.18|108.38|110.16|108.36|2
1655462090000|2022-06-17 10:34:50|110.17|108.37|110.23|108.43|110.25|108.45|110.17|108.37|9
1655462100000|2022-06-17 10:35:00|110.2|108.4|110.32|108.52|110.32|108.52|110.2|108.4|10
1655462110000|2022-06-17 10:35:10|110.33|108.53|110.27|108.47|110.35|108.55|110.25|108.45|11
1655462120000|2022-06-17 10:35:20|110.25|108.45|110.27|108.47|110.28|108.48|110.23|108.43|10
1655462130000|2022-06-17 10:35:30|110.28|108.48|110.28|108.48|110.3|108.5|110.26|108.46|8
1655462140000|2022-06-17 10:35:40|110.27|108.47|110.5|108.7|110.52|108.72|110.27|108.47|21
1655462150000|2022-06-17 10:35:50|110.49|108.69|110.29|108.49|110.49|108.69|110.29|108.49|19
1655462160000|2022-06-17 10:36:00|110.28|108.48|110.29|108.49|110.29|108.49|110.28|108.48|10
1655462170000|2022-06-17 10:36:10|110.3|108.5|110.37|108.57|110.37|108.57|110.3|108.5|12
1655462180000|2022-06-17 10:36:20|110.36|108.56|110.38|108.58|110.4|108.6|110.35|108.55|10
1655462190000|2022-06-17 10:36:30|110.39|108.59|110.42|108.62|110.43|108.63|110.38|108.58|12
1655462200000|2022-06-17 10:36:40|110.43|108.63|110.51|108.71|110.61|108.81|110.43|108.63|17
1655462210000|2022-06-17 10:36:50|110.5|108.7|110.56|108.76|110.58|108.78|110.49|108.69|17
1655462220000|2022-06-17 10:37:00|110.55|108.75|110.5|108.7|110.61|108.81|110.5|108.7|19
1655462230000|2022-06-17 10:37:10|110.49|108.69|110.44|108.64|110.49|108.69|110.42|108.62|16
1655462240000|2022-06-17 10:37:20|110.46|108.66|110.47|108.67|110.47|108.67|110.43|108.63|10
1655462250000|2022-06-17 10:37:30|110.46|108.66|110.69|108.89|110.69|108.89|110.46|108.66|20
1655462260000|2022-06-17 10:37:40|110.7|108.9|110.73|108.93|110.77|108.97|110.7|108.9|8
1655462270000|2022-06-17 10:37:50|110.72|108.92|110.78|108.98|110.79|108.99|110.72|108.92|16
1655462280000|2022-06-17 10:38:00|110.79|108.99|110.9|109.1|110.91|109.11|110.79|108.99|9
1655462290000|2022-06-17 10:38:10|110.89|109.09|110.84|109.04|110.95|109.15|110.84|109.04|12
1655462300000|2022-06-17 10:38:20|110.86|109.06|110.83|109.03|110.86|109.06|110.83|109.03|11
1655462310000|2022-06-17 10:38:30|110.82|109.02|110.85|109.05|110.85|109.05|110.8|109|10
1655462320000|2022-06-17 10:38:40|110.84|109.04|110.89|109.09|110.9|109.1|110.84|109.04|8
1655462330000|2022-06-17 10:38:50|110.9|109.1|110.91|109.11|110.94|109.14|110.9|109.1|10
1655462340000|2022-06-17 10:39:00|110.92|109.12|110.94|109.14|110.96|109.16|110.91|109.11|9
1655462350000|2022-06-17 10:39:10|110.93|109.13|110.91|109.11|110.93|109.13|110.9|109.1|12
1655462360000|2022-06-17 10:39:20|110.9|109.1|110.9|109.1|110.9|109.1|110.77|108.97|14
1655462370000|2022-06-17 10:39:30|110.93|109.13|110.92|109.12|110.94|109.14|110.92|109.12|12
1655462380000|2022-06-17 10:39:40|110.93|109.13|111.2|109.4|111.21|109.41|110.93|109.13|11
1655462390000|2022-06-17 10:39:50|111.19|109.39|111.22|109.42|111.24|109.44|111.14|109.34|16
1655462400000|2022-06-17 10:40:00|111.24|109.44|111.24|109.44|111.24|109.44|111.24|109.44|1
1655462410000|2022-06-17 10:40:10|111.22|109.42|111.21|109.41|111.27|109.47|111.21|109.41|15
1655462420000|2022-06-17 10:40:20|111.22|109.42|111.23|109.43|111.24|109.44|111.21|109.41|8
1655462430000|2022-06-17 10:40:30|111.22|109.42|111.2|109.4|111.23|109.43|111.2|109.4|11
1655462440000|2022-06-17 10:40:40|111.21|109.41|111.34|109.54|111.42|109.62|111.21|109.41|15
1655462450000|2022-06-17 10:40:50|111.33|109.53|111.38|109.58|111.4|109.6|111.33|109.53|6
1655462460000|2022-06-17 10:41:00|111.37|109.57|111.31|109.51|111.42|109.62|111.31|109.51|14
1655462470000|2022-06-17 10:41:10|111.32|109.52|111.3|109.5|111.34|109.54|111.28|109.48|10
1655462480000|2022-06-17 10:41:20|111.29|109.49|111.42|109.62|111.42|109.62|111.28|109.48|11
1655462490000|2022-06-17 10:41:30|111.44|109.64|111.42|109.62|111.46|109.66|111.42|109.62|18
1655462500000|2022-06-17 10:41:40|111.38|109.58|111.39|109.59|111.41|109.61|111.37|109.57|15
1655462510000|2022-06-17 10:41:50|111.38|109.58|111.43|109.63|111.44|109.64|111.38|109.58|13
1655462520000|2022-06-17 10:42:00|111.44|109.64|111.41|109.61|111.45|109.65|111.4|109.6|7
1655462530000|2022-06-17 10:42:10|111.42|109.62|111.44|109.64|111.45|109.65|111.39|109.59|8
1655462540000|2022-06-17 10:42:20|111.42|109.62|111.43|109.63|111.43|109.63|111.42|109.62|4
1655462550000|2022-06-17 10:42:30|111.44|109.64|111.44|109.64|111.44|109.64|111.43|109.63|5
1655462560000|2022-06-17 10:42:40|111.43|109.63|111.58|109.78|111.58|109.78|111.42|109.62|10
1655462570000|2022-06-17 10:42:50|111.57|109.77|111.57|109.77|111.6|109.8|111.57|109.77|7
1655462580000|2022-06-17 10:43:00|111.58|109.78|111.47|109.67|111.58|109.78|111.46|109.66|15
1655462590000|2022-06-17 10:43:10|111.48|109.68|111.46|109.66|111.5|109.7|111.44|109.64|15
1655462600000|2022-06-17 10:43:20|111.5|109.7|111.5|109.7|111.52|109.72|111.49|109.69|16
1655462610000|2022-06-17 10:43:30|111.51|109.71|111.47|109.67|111.51|109.71|111.47|109.67|13
1655462620000|2022-06-17 10:43:40|111.46|109.66|111.43|109.63|111.48|109.68|111.43|109.63|6
1655462630000|2022-06-17 10:43:50|111.42|109.62|111.44|109.64|111.45|109.65|111.41|109.61|6
1655462640000|2022-06-17 10:44:00|111.43|109.63|111.42|109.62|111.43|109.63|111.42|109.62|8
1655462650000|2022-06-17 10:44:10|111.43|109.63|111.41|109.61|111.43|109.63|111.4|109.6|10
1655462660000|2022-06-17 10:44:20|111.42|109.62|111.3|109.5|111.42|109.62|111.3|109.5|7
1655462670000|2022-06-17 10:44:30|111.31|109.51|111.31|109.51|111.32|109.52|111.3|109.5|11
1655462680000|2022-06-17 10:44:40|111.32|109.52|111.31|109.51|111.34|109.54|111.31|109.51|10
1655462690000|2022-06-17 10:44:50|111.3|109.5|111.31|109.51|111.34|109.54|111.29|109.49|15
1655462700000|2022-06-17 10:45:00|111.3|109.5|111.32|109.52|111.34|109.54|111.3|109.5|11
1655462710000|2022-06-17 10:45:10|111.31|109.51|111.32|109.52|111.33|109.53|111.3|109.5|8
1655462720000|2022-06-17 10:45:20|111.31|109.51|111.29|109.49|111.32|109.52|111.28|109.48|7
1655462730000|2022-06-17 10:45:30|111.3|109.5|111.34|109.54|111.35|109.55|111.29|109.49|11
1655462740000|2022-06-17 10:45:40|111.35|109.55|111.48|109.68|111.51|109.71|111.35|109.55|8
1655462750000|2022-06-17 10:45:50|111.44|109.64|111.43|109.63|111.48|109.68|111.41|109.61|7
1655462760000|2022-06-17 10:46:00|111.4|109.6|111.46|109.66|111.47|109.67|111.4|109.6|12
1655462770000|2022-06-17 10:46:10|111.48|109.68|111.46|109.66|111.48|109.68|111.46|109.66|2
1655462780000|2022-06-17 10:46:20|111.47|109.67|111.46|109.66|111.47|109.67|111.43|109.63|12
1655462790000|2022-06-17 10:46:30|111.45|109.65|111.46|109.66|111.47|109.67|111.45|109.65|8
1655462800000|2022-06-17 10:46:40|111.48|109.68|111.48|109.68|111.48|109.68|111.48|109.68|1
1655462810000|2022-06-17 10:46:50|111.45|109.65|111.41|109.61|111.46|109.66|111.4|109.6|10
1655462820000|2022-06-17 10:47:00|111.4|109.6|111.35|109.55|111.41|109.61|111.35|109.55|9
1655462830000|2022-06-17 10:47:10|111.34|109.54|111.04|109.24|111.34|109.54|111.01|109.21|16
1655462840000|2022-06-17 10:47:20|111.03|109.23|111.14|109.34|111.15|109.35|110.97|109.17|14
1655462850000|2022-06-17 10:47:30|111.15|109.35|111.2|109.4|111.22|109.42|111.15|109.35|11
1655462860000|2022-06-17 10:47:40|111.19|109.39|111.12|109.32|111.19|109.39|111.12|109.32|9
1655462870000|2022-06-17 10:47:50|111.11|109.31|111.1|109.3|111.12|109.32|111.1|109.3|6
1655462880000|2022-06-17 10:48:00|111.11|109.31|111.14|109.34|111.14|109.34|111.1|109.3|12
1655462890000|2022-06-17 10:48:10|111.15|109.35|111.24|109.44|111.27|109.47|111.15|109.35|12
1655462900000|2022-06-17 10:48:20|111.25|109.45|111.22|109.42|111.25|109.45|111.22|109.42|6
1655462910000|2022-06-17 10:48:30|111.23|109.43|111.2|109.4|111.23|109.43|111.15|109.35|12
1655462920000|2022-06-17 10:48:40|111.21|109.41|111.21|109.41|111.21|109.41|111.21|109.41|1
1655462930000|2022-06-17 10:48:50|111.24|109.44|111.31|109.51|111.31|109.51|111.24|109.44|7
1655462940000|2022-06-17 10:49:00|111.29|109.49|111.22|109.42|111.3|109.5|111.22|109.42|12
1655462950000|2022-06-17 10:49:10|111.21|109.41|111.2|109.4|111.21|109.41|111.13|109.33|12
1655462960000|2022-06-17 10:49:20|111.19|109.39|111.2|109.4|111.2|109.4|111.19|109.39|4
1655462970000|2022-06-17 10:49:30|111.21|109.41|111.25|109.45|111.25|109.45|111.21|109.41|4
1655462980000|2022-06-17 10:49:40|111.29|109.49|111.24|109.44|111.32|109.52|111.24|109.44|11
1655462990000|2022-06-17 10:49:50|111.25|109.45|111.37|109.57|111.37|109.57|111.24|109.44|11
1655463000000|2022-06-17 10:50:00|111.35|109.55|111.47|109.67|111.47|109.67|111.35|109.55|20
1655463010000|2022-06-17 10:50:10|111.46|109.66|111.36|109.56|111.46|109.66|111.33|109.53|16
1655463020000|2022-06-17 10:50:20|111.37|109.57|111.18|109.38|111.39|109.59|111.16|109.36|24
1655463030000|2022-06-17 10:50:30|111.15|109.35|110.78|108.98|111.15|109.35|110.78|108.98|24
1655463040000|2022-06-17 10:50:40|110.79|108.99|110.61|108.81|110.85|109.05|110.6|108.8|21
1655463050000|2022-06-17 10:50:50|110.62|108.82|110.65|108.85|110.69|108.89|110.59|108.79|19
1655463060000|2022-06-17 10:51:00|110.66|108.86|110.84|109.04|110.85|109.05|110.66|108.86|15
1655463070000|2022-06-17 10:51:10|110.85|109.05|110.84|109.04|110.87|109.07|110.8|109|11
1655463080000|2022-06-17 10:51:20|110.83|109.03|110.98|109.18|110.98|109.18|110.83|109.03|12
1655463090000|2022-06-17 10:51:30|110.95|109.15|110.97|109.17|110.99|109.19|110.95|109.15|10
1655463100000|2022-06-17 10:51:40|110.99|109.19|111.11|109.31|111.17|109.37|110.99|109.19|15
1655463110000|2022-06-17 10:51:50|111.12|109.32|110.98|109.18|111.12|109.32|110.98|109.18|13
1655463120000|2022-06-17 10:52:00|110.99|109.19|111|109.2|111|109.2|110.99|109.19|2
1655463130000|2022-06-17 10:52:10|111.02|109.22|111.12|109.32|111.13|109.33|111.02|109.22|9
1655463140000|2022-06-17 10:52:20|111.13|109.33|111.08|109.28|111.13|109.33|111.07|109.27|10
1655463150000|2022-06-17 10:52:30|111.07|109.27|111.14|109.34|111.14|109.34|111.07|109.27|9
1655463160000|2022-06-17 10:52:40|111.11|109.31|111.06|109.26|111.12|109.32|111.04|109.24|11
1655463170000|2022-06-17 10:52:50|111.07|109.27|111.03|109.23|111.07|109.27|111.02|109.22|13
1655463180000|2022-06-17 10:53:00|111.04|109.24|111.01|109.21|111.04|109.24|111.01|109.21|6
1655463190000|2022-06-17 10:53:10|111|109.2|110.97|109.17|111|109.2|110.97|109.17|8
1655463200000|2022-06-17 10:53:20|110.98|109.18|110.97|109.17|110.98|109.18|110.96|109.16|4
1655463210000|2022-06-17 10:53:30|110.94|109.14|110.96|109.16|110.96|109.16|110.85|109.05|12
1655463220000|2022-06-17 10:53:40|110.94|109.14|110.86|109.06|110.96|109.16|110.86|109.06|10
1655463230000|2022-06-17 10:53:50|110.87|109.07|111.12|109.32|111.14|109.34|110.86|109.06|6
1655463240000|2022-06-17 10:54:00|111.15|109.35|111.16|109.36|111.21|109.41|111.15|109.35|19
1655463250000|2022-06-17 10:54:10|111.17|109.37|111.18|109.38|111.2|109.4|111.16|109.36|17
1655463260000|2022-06-17 10:54:20|111.19|109.39|111.22|109.42|111.22|109.42|111.18|109.38|17
1655463270000|2022-06-17 10:54:30|111.23|109.43|111.26|109.46|111.26|109.46|111.2|109.4|10
1655463280000|2022-06-17 10:54:40|111.34|109.54|111.34|109.54|111.34|109.54|111.32|109.52|8
1655463290000|2022-06-17 10:54:50|111.33|109.53|111.34|109.54|111.34|109.54|111.33|109.53|4
1655463300000|2022-06-17 10:55:00|111.33|109.53|111.34|109.54|111.34|109.54|111.33|109.53|2
1655463310000|2022-06-17 10:55:10|111.33|109.53|111.27|109.47|111.33|109.53|111.24|109.44|11
1655463320000|2022-06-17 10:55:20|111.28|109.48|111.27|109.47|111.28|109.48|111.27|109.47|4
1655463330000|2022-06-17 10:55:30|111.25|109.45|111.28|109.48|111.29|109.49|111.25|109.45|10
1655463340000|2022-06-17 10:55:40|111.29|109.49|111.35|109.55|111.35|109.55|111.29|109.49|4
1655463350000|2022-06-17 10:55:50|111.37|109.57|111.36|109.56|111.39|109.59|111.36|109.56|10
1655463360000|2022-06-17 10:56:00|111.37|109.57|111.38|109.58|111.4|109.6|111.36|109.56|11
1655463370000|2022-06-17 10:56:10|111.39|109.59|111.35|109.55|111.39|109.59|111.35|109.55|8
1655463380000|2022-06-17 10:56:20|111.36|109.56|111.34|109.54|111.36|109.56|111.33|109.53|5
1655463390000|2022-06-17 10:56:30|111.35|109.55|111.39|109.59|111.39|109.59|111.34|109.54|8
1655463400000|2022-06-17 10:56:40|111.4|109.6|111.39|109.59|111.4|109.6|111.38|109.58|6
1655463410000|2022-06-17 10:56:50|111.37|109.57|111.39|109.59|111.4|109.6|111.37|109.57|9
1655463420000|2022-06-17 10:57:00|111.38|109.58|111.37|109.57|111.41|109.61|111.37|109.57|9
1655463430000|2022-06-17 10:57:10|111.38|109.58|111.31|109.51|111.39|109.59|111.31|109.51|16
1655463440000|2022-06-17 10:57:20|111.32|109.52|111.35|109.55|111.37|109.57|111.32|109.52|8
1655463450000|2022-06-17 10:57:30|111.36|109.56|111.38|109.58|111.4|109.6|111.35|109.55|14
1655463460000|2022-06-17 10:57:40|111.37|109.57|111.41|109.61|111.41|109.61|111.37|109.57|3
1655463470000|2022-06-17 10:57:50|111.38|109.58|111.53|109.73|111.54|109.74|111.38|109.58|12
1655463480000|2022-06-17 10:58:00|111.54|109.74|111.53|109.73|111.54|109.74|111.51|109.71|10
1655463490000|2022-06-17 10:58:10|111.57|109.77|111.48|109.68|111.58|109.78|111.48|109.68|10
1655463500000|2022-06-17 10:58:20|111.46|109.66|111.54|109.74|111.55|109.75|111.46|109.66|13
1655463510000|2022-06-17 10:58:30|111.53|109.73|111.52|109.72|111.53|109.73|111.51|109.71|6
1655463520000|2022-06-17 10:58:40|111.53|109.73|111.53|109.73|111.54|109.74|111.52|109.72|11
1655463530000|2022-06-17 10:58:50|111.5|109.7|111.5|109.7|111.51|109.71|111.48|109.68|8
1655463540000|2022-06-17 10:59:00|111.49|109.69|111.56|109.76|111.56|109.76|111.47|109.67|8
1655463550000|2022-06-17 10:59:10|111.57|109.77|111.44|109.64|111.57|109.77|111.44|109.64|14
1655463560000|2022-06-17 10:59:20|111.46|109.66|111.47|109.67|111.47|109.67|111.46|109.66|2
1655463570000|2022-06-17 10:59:30|111.46|109.66|111.43|109.63|111.47|109.67|111.43|109.63|9
1655463580000|2022-06-17 10:59:40|111.44|109.64|111.38|109.58|111.45|109.65|111.37|109.57|15
1655463590000|2022-06-17 10:59:50|111.36|109.56|111.51|109.71|111.51|109.71|111.36|109.56|17
1655463600000|2022-06-17 11:00:00|111.52|109.72|111.51|109.71|111.52|109.72|111.47|109.67|11
1655463610000|2022-06-17 11:00:10|111.48|109.68|111.43|109.63|111.52|109.72|111.4|109.6|16
1655463620000|2022-06-17 11:00:20|111.44|109.64|111.45|109.65|111.45|109.65|111.41|109.61|8
1655463630000|2022-06-17 11:00:30|111.47|109.67|111.61|109.81|111.61|109.81|111.47|109.67|14
1655463640000|2022-06-17 11:00:40|111.58|109.78|111.53|109.73|111.58|109.78|111.5|109.7|11
1655463650000|2022-06-17 11:00:50|111.54|109.74|111.62|109.82|111.64|109.84|111.54|109.74|14
1655463660000|2022-06-17 11:01:00|111.63|109.83|111.47|109.67|111.63|109.83|111.47|109.67|15
1655463670000|2022-06-17 11:01:10|111.49|109.69|111.35|109.55|111.49|109.69|111.35|109.55|15
1655463680000|2022-06-17 11:01:20|111.36|109.56|111.31|109.51|111.36|109.56|111.29|109.49|12
1655463690000|2022-06-17 11:01:30|111.32|109.52|111.34|109.54|111.36|109.56|111.32|109.52|4
1655463700000|2022-06-17 11:01:40|111.31|109.51|111.34|109.54|111.35|109.55|111.31|109.51|5
1655463710000|2022-06-17 11:01:50|111.35|109.55|111.35|109.55|111.36|109.56|111.34|109.54|9
1655463720000|2022-06-17 11:02:00|111.34|109.54|111.24|109.44|111.34|109.54|111.24|109.44|8
1655463730000|2022-06-17 11:02:10|111.25|109.45|111.17|109.37|111.27|109.47|111.17|109.37|12
1655463740000|2022-06-17 11:02:20|111.14|109.34|111.06|109.26|111.14|109.34|111.06|109.26|11
1655463750000|2022-06-17 11:02:30|111.05|109.25|111.07|109.27|111.11|109.31|110.98|109.18|20
1655463760000|2022-06-17 11:02:40|111.08|109.28|110.97|109.17|111.08|109.28|110.95|109.15|20
1655463770000|2022-06-17 11:02:50|110.98|109.18|110.99|109.19|111.05|109.25|110.97|109.17|14
1655463780000|2022-06-17 11:03:00|110.98|109.18|110.97|109.17|110.98|109.18|110.96|109.16|6
1655463790000|2022-06-17 11:03:10|110.98|109.18|111|109.2|111.01|109.21|110.98|109.18|6
1655463800000|2022-06-17 11:03:20|111.01|109.21|111.01|109.21|111.01|109.21|111|109.2|9
1655463810000|2022-06-17 11:03:30|111|109.2|111.11|109.31|111.11|109.31|111|109.2|12
1655463820000|2022-06-17 11:03:40|111.09|109.29|111.05|109.25|111.11|109.31|111.05|109.25|9
1655463830000|2022-06-17 11:03:50|111.06|109.26|111.05|109.25|111.08|109.28|111.05|109.25|6
1655463840000|2022-06-17 11:04:00|111.07|109.27|111.07|109.27|111.07|109.27|111.06|109.26|3
1655463850000|2022-06-17 11:04:10|111.08|109.28|111.11|109.31|111.11|109.31|111.08|109.28|4
1655463860000|2022-06-17 11:04:20|111.12|109.32|111.09|109.29|111.12|109.32|111.09|109.29|10
1655463870000|2022-06-17 11:04:30|111.1|109.3|111.09|109.29|111.1|109.3|111.08|109.28|4
1655463890000|2022-06-17 11:04:50|111.1|109.3|111.1|109.3|111.1|109.3|111.1|109.3|1
1655463900000|2022-06-17 11:05:00|111.11|109.31|111.12|109.32|111.18|109.38|111.11|109.31|8
1655463910000|2022-06-17 11:05:10|111.11|109.31|111.14|109.34|111.14|109.34|111.11|109.31|9
1655463920000|2022-06-17 11:05:20|111.15|109.35|111.12|109.32|111.16|109.36|111.12|109.32|7
1655463930000|2022-06-17 11:05:30|111.11|109.31|111.12|109.32|111.12|109.32|111.11|109.31|2
1655463950000|2022-06-17 11:05:50|111.13|109.33|111.13|109.33|111.15|109.35|111.13|109.33|4
1655463960000|2022-06-17 11:06:00|111.12|109.32|111.16|109.36|111.16|109.36|111.12|109.32|3
1655463970000|2022-06-17 11:06:10|111.15|109.35|111.15|109.35|111.15|109.35|111.14|109.34|3
1655463980000|2022-06-17 11:06:20|111.16|109.36|111.15|109.35|111.16|109.36|111.14|109.34|3
1655464000000|2022-06-17 11:06:40|111.17|109.37|111.34|109.54|111.34|109.54|111.17|109.37|9
1655464010000|2022-06-17 11:06:50|111.33|109.53|111.46|109.66|111.46|109.66|111.32|109.52|17
1655464020000|2022-06-17 11:07:00|111.48|109.68|111.41|109.61|111.5|109.7|111.4|109.6|17
1655464030000|2022-06-17 11:07:10|111.42|109.62|111.32|109.52|111.44|109.64|111.32|109.52|18
1655464040000|2022-06-17 11:07:20|111.33|109.53|111.25|109.45|111.34|109.54|111.25|109.45|14
1655464050000|2022-06-17 11:07:30|111.23|109.43|111.23|109.43|111.23|109.43|111.19|109.39|9
1655464060000|2022-06-17 11:07:40|111.24|109.44|111.22|109.42|111.24|109.44|111.2|109.4|8
1655464070000|2022-06-17 11:07:50|111.24|109.44|111.17|109.37|111.28|109.48|111.17|109.37|12
1655464080000|2022-06-17 11:08:00|111.2|109.4|111.2|109.4|111.24|109.44|111.19|109.39|14
1655464090000|2022-06-17 11:08:10|111.21|109.41|111.22|109.42|111.26|109.46|111.21|109.41|15
1655464100000|2022-06-17 11:08:20|111.21|109.41|111.22|109.42|111.22|109.42|111.21|109.41|2
1655464110000|2022-06-17 11:08:30|111.21|109.41|111.17|109.37|111.22|109.42|111.17|109.37|7
1655464120000|2022-06-17 11:08:40|111.16|109.36|111.2|109.4|111.2|109.4|111.16|109.36|21
1655464130000|2022-06-17 11:08:50|111.21|109.41|111.22|109.42|111.24|109.44|111.21|109.41|7
1655464140000|2022-06-17 11:09:00|111.23|109.43|111.23|109.43|111.24|109.44|111.21|109.41|8
1655464150000|2022-06-17 11:09:10|111.21|109.41|111.21|109.41|111.21|109.41|111.21|109.41|1
1655464160000|2022-06-17 11:09:20|111.2|109.4|111.18|109.38|111.2|109.4|111.18|109.38|7
1655464170000|2022-06-17 11:09:30|111.21|109.41|111.23|109.43|111.23|109.43|111.21|109.41|2
1655464180000|2022-06-17 11:09:40|111.22|109.42|111.21|109.41|111.22|109.42|111.2|109.4|6
1655464190000|2022-06-17 11:09:50|111.22|109.42|111.31|109.51|111.31|109.51|111.21|109.41|11
1655464210000|2022-06-17 11:10:10|111.32|109.52|111.23|109.43|111.32|109.52|111.23|109.43|6
1655464220000|2022-06-17 11:10:20|111.26|109.46|111.21|109.41|111.26|109.46|111.21|109.41|9
1655464230000|2022-06-17 11:10:30|111.22|109.42|111.22|109.42|111.22|109.42|111.22|109.42|1
1655464240000|2022-06-17 11:10:40|111.24|109.44|111.26|109.46|111.26|109.46|111.23|109.43|6
1655464250000|2022-06-17 11:10:50|111.25|109.45|111.25|109.45|111.28|109.48|111.25|109.45|9
1655464260000|2022-06-17 11:11:00|111.26|109.46|111.36|109.56|111.37|109.57|111.26|109.46|13
1655464270000|2022-06-17 11:11:10|111.37|109.57|111.35|109.55|111.38|109.58|111.33|109.53|13
1655464280000|2022-06-17 11:11:20|111.36|109.56|111.37|109.57|111.37|109.57|111.34|109.54|21
1655464290000|2022-06-17 11:11:30|111.36|109.56|111.31|109.51|111.36|109.56|111.25|109.45|15
1655464300000|2022-06-17 11:11:40|111.3|109.5|111.27|109.47|111.31|109.51|111.27|109.47|8
1655464310000|2022-06-17 11:11:50|111.28|109.48|111.32|109.52|111.33|109.53|111.27|109.47|16
1655464320000|2022-06-17 11:12:00|111.33|109.53|111.32|109.52|111.33|109.53|111.32|109.52|2
1655464330000|2022-06-17 11:12:10|111.31|109.51|111.28|109.48|111.31|109.51|111.27|109.47|15
1655464340000|2022-06-17 11:12:20|111.27|109.47|111.27|109.47|111.31|109.51|111.26|109.46|14
1655464350000|2022-06-17 11:12:30|111.28|109.48|111.26|109.46|111.28|109.48|111.26|109.46|9
1655464360000|2022-06-17 11:12:40|111.27|109.47|111.26|109.46|111.27|109.47|111.26|109.46|4
1655464370000|2022-06-17 11:12:50|111.27|109.47|111.27|109.47|111.27|109.47|111.26|109.46|3
1655464380000|2022-06-17 11:13:00|111.26|109.46|111.34|109.54|111.34|109.54|111.26|109.46|8
1655464390000|2022-06-17 11:13:10|111.33|109.53|111.26|109.46|111.33|109.53|111.26|109.46|8
1655464400000|2022-06-17 11:13:20|111.27|109.47|111.28|109.48|111.28|109.48|111.23|109.43|10
1655464410000|2022-06-17 11:13:30|111.31|109.51|111.35|109.55|111.36|109.56|111.26|109.46|14
1655464420000|2022-06-17 11:13:40|111.36|109.56|111.36|109.56|111.37|109.57|111.35|109.55|17
1655464430000|2022-06-17 11:13:50|111.37|109.57|111.37|109.57|111.37|109.57|111.36|109.56|7
1655464440000|2022-06-17 11:14:00|111.36|109.56|111.38|109.58|111.38|109.58|111.36|109.56|7
1655464450000|2022-06-17 11:14:10|111.37|109.57|111.46|109.66|111.46|109.66|111.37|109.57|15
1655464460000|2022-06-17 11:14:20|111.47|109.67|111.57|109.77|111.62|109.82|111.47|109.67|18
1655464470000|2022-06-17 11:14:30|111.56|109.76|111.57|109.77|111.57|109.77|111.45|109.65|16
1655464480000|2022-06-17 11:14:40|111.56|109.76|111.57|109.77|111.59|109.79|111.49|109.69|16
1655464490000|2022-06-17 11:14:50|111.56|109.76|111.47|109.67|111.57|109.77|111.47|109.67|13
1655464500000|2022-06-17 11:15:00|111.49|109.69|111.26|109.46|111.49|109.69|111.26|109.46|14
1655464510000|2022-06-17 11:15:10|111.28|109.48|111.35|109.55|111.35|109.55|111.26|109.46|15
1655464520000|2022-06-17 11:15:20|111.34|109.54|111.35|109.55|111.36|109.56|111.3|109.5|12
1655464530000|2022-06-17 11:15:30|111.34|109.54|111.34|109.54|111.34|109.54|111.34|109.54|1
1655464540000|2022-06-17 11:15:40|111.33|109.53|111.3|109.5|111.33|109.53|111.29|109.49|4
1655464550000|2022-06-17 11:15:50|111.34|109.54|111.32|109.52|111.34|109.54|111.3|109.5|5
1655464560000|2022-06-17 11:16:00|111.3|109.5|111.29|109.49|111.34|109.54|111.29|109.49|7
1655464570000|2022-06-17 11:16:10|111.26|109.46|111.31|109.51|111.37|109.57|111.26|109.46|18
1655464580000|2022-06-17 11:16:20|111.29|109.49|111.27|109.47|111.29|109.49|111.27|109.47|5
1655464590000|2022-06-17 11:16:30|111.26|109.46|111.26|109.46|111.27|109.47|111.25|109.45|5
1655464600000|2022-06-17 11:16:40|111.25|109.45|111.23|109.43|111.25|109.45|111.17|109.37|8
1655464610000|2022-06-17 11:16:50|111.24|109.44|111.29|109.49|111.3|109.5|111.24|109.44|10
1655464620000|2022-06-17 11:17:00|111.28|109.48|111.26|109.46|111.28|109.48|111.26|109.46|3
1655464630000|2022-06-17 11:17:10|111.27|109.47|111.21|109.41|111.27|109.47|111.21|109.41|6
1655464640000|2022-06-17 11:17:20|111.2|109.4|111.2|109.4|111.21|109.41|111.2|109.4|3
1655464650000|2022-06-17 11:17:30|111.21|109.41|111.19|109.39|111.21|109.41|111.19|109.39|3
1655464660000|2022-06-17 11:17:40|111.17|109.37|111.19|109.39|111.21|109.41|111.17|109.37|13
1655464670000|2022-06-17 11:17:50|111.21|109.41|111.24|109.44|111.27|109.47|111.2|109.4|9
1655464680000|2022-06-17 11:18:00|111.21|109.41|111.16|109.36|111.21|109.41|111.16|109.36|14
1655464690000|2022-06-17 11:18:10|111.14|109.34|111.11|109.31|111.14|109.34|111.11|109.31|9
1655464700000|2022-06-17 11:18:20|111.12|109.32|111.12|109.32|111.12|109.32|111.12|109.32|1
1655464710000|2022-06-17 11:18:30|111.11|109.31|111.09|109.29|111.11|109.31|111.07|109.27|5
1655464720000|2022-06-17 11:18:40|111.08|109.28|111.08|109.28|111.08|109.28|111.07|109.27|3
1655464730000|2022-06-17 11:18:50|111.1|109.3|111.06|109.26|111.1|109.3|111.06|109.26|4
1655464740000|2022-06-17 11:19:00|111.07|109.27|111.08|109.28|111.08|109.28|111.07|109.27|4
1655464750000|2022-06-17 11:19:10|111.09|109.29|111.06|109.26|111.13|109.33|111.04|109.24|11
1655464760000|2022-06-17 11:19:20|111.08|109.28|111.08|109.28|111.08|109.28|111.08|109.28|1
1655464770000|2022-06-17 11:19:30|111.07|109.27|110.85|109.05|111.07|109.27|110.85|109.05|6
1655464780000|2022-06-17 11:19:40|110.86|109.06|110.81|109.01|110.9|109.1|110.81|109.01|16
1655464790000|2022-06-17 11:19:50|110.82|109.02|110.8|109|110.82|109.02|110.76|108.96|12
1655464800000|2022-06-17 11:20:00|110.79|108.99|110.77|108.97|110.79|108.99|110.76|108.96|7
1655464810000|2022-06-17 11:20:10|110.78|108.98|110.87|109.07|110.88|109.08|110.77|108.97|10
1655464820000|2022-06-17 11:20:20|110.88|109.08|110.87|109.07|110.89|109.09|110.86|109.06|8
1655464830000|2022-06-17 11:20:30|110.88|109.08|110.88|109.08|110.88|109.08|110.87|109.07|5
1655464840000|2022-06-17 11:20:40|110.87|109.07|110.87|109.07|110.88|109.08|110.87|109.07|5
1655464850000|2022-06-17 11:20:50|110.86|109.06|110.88|109.08|110.88|109.08|110.86|109.06|7
1655464860000|2022-06-17 11:21:00|110.87|109.07|110.89|109.09|110.9|109.1|110.87|109.07|9
1655464870000|2022-06-17 11:21:10|110.9|109.1|110.96|109.16|110.96|109.16|110.89|109.09|6
1655464880000|2022-06-17 11:21:20|110.95|109.15|110.93|109.13|110.95|109.15|110.83|109.03|8
1655464890000|2022-06-17 11:21:30|110.92|109.12|110.9|109.1|110.92|109.12|110.89|109.09|7
1655464900000|2022-06-17 11:21:40|110.91|109.11|110.96|109.16|110.96|109.16|110.91|109.11|6
1655464910000|2022-06-17 11:21:50|110.95|109.15|110.92|109.12|110.95|109.15|110.91|109.11|12
1655464920000|2022-06-17 11:22:00|110.93|109.13|110.95|109.15|110.97|109.17|110.93|109.13|9
1655464930000|2022-06-17 11:22:10|110.96|109.16|110.99|109.19|110.99|109.19|110.91|109.11|8
1655464940000|2022-06-17 11:22:20|110.98|109.18|111.14|109.34|111.14|109.34|110.98|109.18|4
1655464950000|2022-06-17 11:22:30|111.18|109.38|111.16|109.36|111.18|109.38|111.16|109.36|2
1655464960000|2022-06-17 11:22:40|111.17|109.37|111.16|109.36|111.17|109.37|111.14|109.34|7
1655464970000|2022-06-17 11:22:50|111.15|109.35|111.2|109.4|111.2|109.4|111.15|109.35|4
1655464980000|2022-06-17 11:23:00|111.21|109.41|111.21|109.41|111.22|109.42|111.2|109.4|7
1655464990000|2022-06-17 11:23:10|111.22|109.42|111.21|109.41|111.23|109.43|111.21|109.41|4
1655465000000|2022-06-17 11:23:20|111.18|109.38|111.18|109.38|111.18|109.38|111.18|109.38|1
1655465010000|2022-06-17 11:23:30|111.19|109.39|111.1|109.3|111.2|109.4|111.09|109.29|12
1655465020000|2022-06-17 11:23:40|111.09|109.29|111.11|109.31|111.13|109.33|111.09|109.29|6
1655465030000|2022-06-17 11:23:50|111.12|109.32|111.19|109.39|111.21|109.41|111.12|109.32|7
1655465040000|2022-06-17 11:24:00|111.2|109.4|111.21|109.41|111.22|109.42|111.2|109.4|6
1655465050000|2022-06-17 11:24:10|111.2|109.4|111.21|109.41|111.21|109.41|111.2|109.4|2
1655465060000|2022-06-17 11:24:20|111.2|109.4|111.19|109.39|111.2|109.4|111.18|109.38|5
1655465070000|2022-06-17 11:24:30|111.18|109.38|111.2|109.4|111.22|109.42|111.18|109.38|6
1655465080000|2022-06-17 11:24:40|111.21|109.41|111.24|109.44|111.24|109.44|111.21|109.41|6
1655465100000|2022-06-17 11:25:00|111.25|109.45|111.24|109.44|111.25|109.45|111.24|109.44|4
1655465110000|2022-06-17 11:25:10|111.23|109.43|111.23|109.43|111.23|109.43|111.21|109.41|5
1655465120000|2022-06-17 11:25:20|111.24|109.44|111.37|109.57|111.43|109.63|111.24|109.44|8
1655465130000|2022-06-17 11:25:30|111.36|109.56|111.41|109.61|111.41|109.61|111.36|109.56|7
1655465140000|2022-06-17 11:25:40|111.39|109.59|111.4|109.6|111.4|109.6|111.35|109.55|12
1655465150000|2022-06-17 11:25:50|111.39|109.59|111.41|109.61|111.42|109.62|111.39|109.59|11
1655465160000|2022-06-17 11:26:00|111.4|109.6|111.41|109.61|111.43|109.63|111.4|109.6|6
1655465170000|2022-06-17 11:26:10|111.4|109.6|111.28|109.48|111.42|109.62|111.27|109.47|13
1655465180000|2022-06-17 11:26:20|111.29|109.49|111.28|109.48|111.3|109.5|111.28|109.48|6
1655465190000|2022-06-17 11:26:30|111.29|109.49|111.35|109.55|111.35|109.55|111.29|109.49|6
1655465200000|2022-06-17 11:26:40|111.36|109.56|111.34|109.54|111.38|109.58|111.34|109.54|6
1655465210000|2022-06-17 11:26:50|111.36|109.56|111.39|109.59|111.39|109.59|111.36|109.56|10
1655465220000|2022-06-17 11:27:00|111.4|109.6|111.44|109.64|111.45|109.65|111.4|109.6|10
1655465230000|2022-06-17 11:27:10|111.43|109.63|111.38|109.58|111.45|109.65|111.37|109.57|7
1655465240000|2022-06-17 11:27:20|111.39|109.59|111.45|109.65|111.45|109.65|111.37|109.57|9
1655465250000|2022-06-17 11:27:30|111.46|109.66|111.46|109.66|111.46|109.66|111.44|109.64|5
1655465260000|2022-06-17 11:27:40|111.47|109.67|111.48|109.68|111.48|109.68|111.47|109.67|2
1655465270000|2022-06-17 11:27:50|111.49|109.69|111.45|109.65|111.49|109.69|111.45|109.65|5
1655465280000|2022-06-17 11:28:00|111.44|109.64|111.44|109.64|111.46|109.66|111.42|109.62|9
1655465290000|2022-06-17 11:28:10|111.43|109.63|111.42|109.62|111.46|109.66|111.42|109.62|8
1655465300000|2022-06-17 11:28:20|111.43|109.63|111.42|109.62|111.45|109.65|111.42|109.62|10
1655465310000|2022-06-17 11:28:30|111.38|109.58|111.33|109.53|111.39|109.59|111.33|109.53|10
1655465320000|2022-06-17 11:28:40|111.32|109.52|111.12|109.32|111.32|109.52|111.12|109.32|15
1655465330000|2022-06-17 11:28:50|111.13|109.33|111.26|109.46|111.27|109.47|111.13|109.33|17
1655465340000|2022-06-17 11:29:00|111.27|109.47|111.28|109.48|111.28|109.48|111.26|109.46|14
1655465350000|2022-06-17 11:29:10|111.27|109.47|111.29|109.49|111.3|109.5|111.27|109.47|16
1655465360000|2022-06-17 11:29:20|111.28|109.48|111.25|109.45|111.28|109.48|111.24|109.44|12
1655465370000|2022-06-17 11:29:30|111.26|109.46|111.26|109.46|111.26|109.46|111.25|109.45|3
1655465380000|2022-06-17 11:29:40|111.25|109.45|111.26|109.46|111.26|109.46|111.25|109.45|2
1655465390000|2022-06-17 11:29:50|111.27|109.47|111.47|109.67|111.47|109.67|111.27|109.47|15
1655465400000|2022-06-17 11:30:00|111.46|109.66|111.29|109.49|111.46|109.66|111.29|109.49|12
1655465410000|2022-06-17 11:30:10|111.28|109.48|111.31|109.51|111.31|109.51|111.25|109.45|9
1655465420000|2022-06-17 11:30:20|111.32|109.52|111.29|109.49|111.33|109.53|111.29|109.49|8
1655465430000|2022-06-17 11:30:30|111.3|109.5|111.35|109.55|111.35|109.55|111.3|109.5|12
1655465440000|2022-06-17 11:30:40|111.37|109.57|111.37|109.57|111.38|109.58|111.35|109.55|8
1655465450000|2022-06-17 11:30:50|111.38|109.58|111.38|109.58|111.39|109.59|111.38|109.58|5
1655465460000|2022-06-17 11:31:00|111.36|109.56|111.37|109.57|111.38|109.58|111.36|109.56|6
1655465470000|2022-06-17 11:31:10|111.38|109.58|111.34|109.54|111.38|109.58|111.34|109.54|8
1655465480000|2022-06-17 11:31:20|111.35|109.55|111.65|109.85|111.73|109.93|111.34|109.54|20
1655465490000|2022-06-17 11:31:30|111.66|109.86|111.77|109.97|111.77|109.97|111.66|109.86|11
1655465500000|2022-06-17 11:31:40|111.75|109.95|111.76|109.96|111.77|109.97|111.75|109.95|6
1655465510000|2022-06-17 11:31:50|111.77|109.97|111.78|109.98|111.78|109.98|111.75|109.95|8
1655465520000|2022-06-17 11:32:00|111.79|109.99|111.78|109.98|111.86|110.06|111.77|109.97|16
1655465530000|2022-06-17 11:32:10|111.79|109.99|111.76|109.96|111.82|110.02|111.74|109.94|17
1655465540000|2022-06-17 11:32:20|111.78|109.98|111.78|109.98|111.78|109.98|111.76|109.96|8
1655465550000|2022-06-17 11:32:30|111.79|109.99|111.87|110.07|111.87|110.07|111.79|109.99|4
1655465560000|2022-06-17 11:32:40|111.86|110.06|111.87|110.07|111.87|110.07|111.86|110.06|2
1655465570000|2022-06-17 11:32:50|111.88|110.08|111.91|110.11|111.93|110.13|111.88|110.08|5
1655465580000|2022-06-17 11:33:00|111.92|110.12|111.99|110.19|111.99|110.19|111.92|110.12|6
1655465590000|2022-06-17 11:33:10|111.98|110.18|112.07|110.27|112.07|110.27|111.98|110.18|8
1655465600000|2022-06-17 11:33:20|112.06|110.26|111.98|110.18|112.06|110.26|111.96|110.16|15
1655465610000|2022-06-17 11:33:30|111.99|110.19|112.06|110.26|112.06|110.26|111.99|110.19|10
1655465620000|2022-06-17 11:33:40|112.07|110.27|112.16|110.36|112.17|110.37|112.06|110.26|15
1655465630000|2022-06-17 11:33:50|112.15|110.35|112.02|110.22|112.16|110.36|112.02|110.22|16
1655465640000|2022-06-17 11:34:00|112.03|110.23|112.12|110.32|112.14|110.34|112.03|110.23|14
1655465650000|2022-06-17 11:34:10|112.11|110.31|112.13|110.33|112.14|110.34|112.11|110.31|13
1655465660000|2022-06-17 11:34:20|112.12|110.32|112.13|110.33|112.14|110.34|112.11|110.31|11
1655465670000|2022-06-17 11:34:30|112.12|110.32|112.13|110.33|112.15|110.35|112.12|110.32|8
1655465680000|2022-06-17 11:34:40|112.14|110.34|112.17|110.37|112.25|110.45|112.14|110.34|14
1655465690000|2022-06-17 11:34:50|112.18|110.38|112.17|110.37|112.21|110.41|112.16|110.36|17
1655465700000|2022-06-17 11:35:00|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1655465710000|2022-06-17 11:35:10|112.14|110.34|112.14|110.34|112.15|110.35|112.14|110.34|9
1655465720000|2022-06-17 11:35:20|112.15|110.35|112.14|110.34|112.16|110.36|112.14|110.34|4
1655465730000|2022-06-17 11:35:30|112.15|110.35|112.13|110.33|112.15|110.35|112.12|110.32|6
1655465740000|2022-06-17 11:35:40|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1655465750000|2022-06-17 11:35:50|112.13|110.33|112.14|110.34|112.15|110.35|112.13|110.33|3
1655465760000|2022-06-17 11:36:00|112.13|110.33|112.33|110.53|112.36|110.56|112.13|110.33|18
1655465770000|2022-06-17 11:36:10|112.31|110.51|112.26|110.46|112.34|110.54|112.25|110.45|15
1655465780000|2022-06-17 11:36:20|112.27|110.47|112.33|110.53|112.33|110.53|112.27|110.47|12
1655465790000|2022-06-17 11:36:30|112.32|110.52|112.31|110.51|112.33|110.53|112.3|110.5|9
1655465800000|2022-06-17 11:36:40|112.3|110.5|112.31|110.51|112.32|110.52|112.29|110.49|8
1655465810000|2022-06-17 11:36:50|112.32|110.52|112.04|110.24|112.32|110.52|112.01|110.21|20
1655465820000|2022-06-17 11:37:00|112.02|110.22|112.06|110.26|112.09|110.29|112.01|110.21|15
1655465830000|2022-06-17 11:37:10|112.05|110.25|112.01|110.21|112.05|110.25|112|110.2|12
1655465840000|2022-06-17 11:37:20|112.04|110.24|112.1|110.3|112.12|110.32|112.02|110.22|8
1655465850000|2022-06-17 11:37:30|112.09|110.29|112.05|110.25|112.09|110.29|112.05|110.25|4
1655465860000|2022-06-17 11:37:40|112.06|110.26|112.07|110.27|112.09|110.29|112.05|110.25|9
1655465870000|2022-06-17 11:37:50|112.06|110.26|112.11|110.31|112.11|110.31|112.06|110.26|7
1655465880000|2022-06-17 11:38:00|112.09|110.29|112.05|110.25|112.09|110.29|112.05|110.25|5
1655465890000|2022-06-17 11:38:10|112.06|110.26|112.06|110.26|112.09|110.29|112.06|110.26|8
1655465900000|2022-06-17 11:38:20|112.07|110.27|112.06|110.26|112.07|110.27|112.06|110.26|2
1655465910000|2022-06-17 11:38:30|112.07|110.27|112.08|110.28|112.08|110.28|112.07|110.27|2
1655465920000|2022-06-17 11:38:40|112.1|110.3|112.08|110.28|112.1|110.3|112.08|110.28|3
1655465930000|2022-06-17 11:38:50|112.07|110.27|112.11|110.31|112.11|110.31|112.07|110.27|2
1655465940000|2022-06-17 11:39:00|112.1|110.3|112.1|110.3|112.1|110.3|112.06|110.26|3
1655465950000|2022-06-17 11:39:10|112.11|110.31|112.11|110.31|112.14|110.34|112.07|110.27|8
1655465960000|2022-06-17 11:39:20|112.15|110.35|112.14|110.34|112.15|110.35|112.12|110.32|4
1655465970000|2022-06-17 11:39:30|112.15|110.35|112.24|110.44|112.24|110.44|112.15|110.35|16
1655465980000|2022-06-17 11:39:40|112.25|110.45|112.25|110.45|112.26|110.46|112.25|110.45|3
1655465990000|2022-06-17 11:39:50|112.24|110.44|112.17|110.37|112.24|110.44|112.17|110.37|5
1655466000000|2022-06-17 11:40:00|112.16|110.36|112.17|110.37|112.17|110.37|112.12|110.32|7
1655466010000|2022-06-17 11:40:10|112.18|110.38|112.18|110.38|112.18|110.38|112.16|110.36|9
1655466020000|2022-06-17 11:40:20|112.17|110.37|112.17|110.37|112.17|110.37|112.16|110.36|7
1655466030000|2022-06-17 11:40:30|112.2|110.4|112.21|110.41|112.25|110.45|112.2|110.4|8
1655466040000|2022-06-17 11:40:40|112.18|110.38|112.18|110.38|112.18|110.38|112.14|110.34|14
1655466050000|2022-06-17 11:40:50|112.17|110.37|112.15|110.35|112.18|110.38|112.13|110.33|12
1655466060000|2022-06-17 11:41:00|112.14|110.34|112.13|110.33|112.15|110.35|112.13|110.33|18
1655466070000|2022-06-17 11:41:10|112.14|110.34|112.13|110.33|112.15|110.35|112.12|110.32|14
1655466080000|2022-06-17 11:41:20|112.12|110.32|112.06|110.26|112.13|110.33|112.06|110.26|6
1655466090000|2022-06-17 11:41:30|112.07|110.27|112.05|110.25|112.07|110.27|112.05|110.25|5
1655466100000|2022-06-17 11:41:40|112.08|110.28|112.17|110.37|112.18|110.38|112.08|110.28|13
1655466110000|2022-06-17 11:41:50|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1655466120000|2022-06-17 11:42:00|112.14|110.34|112.13|110.33|112.14|110.34|112.1|110.3|11
1655466130000|2022-06-17 11:42:10|112.12|110.32|112.18|110.38|112.19|110.39|112.11|110.31|13
1655466140000|2022-06-17 11:42:20|112.19|110.39|112.17|110.37|112.19|110.39|112.17|110.37|3
1655466150000|2022-06-17 11:42:30|112.16|110.36|112.15|110.35|112.18|110.38|112.14|110.34|7
1655466160000|2022-06-17 11:42:40|112.14|110.34|112.1|110.3|112.14|110.34|112.1|110.3|6
1655466170000|2022-06-17 11:42:50|112.12|110.32|112.13|110.33|112.14|110.34|112.08|110.28|13
1655466180000|2022-06-17 11:43:00|112.12|110.32|112.09|110.29|112.12|110.32|112.09|110.29|4
1655466190000|2022-06-17 11:43:10|112.12|110.32|112.11|110.31|112.14|110.34|112.11|110.31|5
1655466200000|2022-06-17 11:43:20|112.09|110.29|112.03|110.23|112.09|110.29|112|110.2|13
1655466210000|2022-06-17 11:43:30|112.02|110.22|112.02|110.22|112.02|110.22|112.02|110.22|1
1655466220000|2022-06-17 11:43:40|112.01|110.21|112|110.2|112.03|110.23|112|110.2|5
1655466230000|2022-06-17 11:43:50|112.02|110.22|112.02|110.22|112.04|110.24|112.01|110.21|7
1655466240000|2022-06-17 11:44:00|112.04|110.24|112.01|110.21|112.04|110.24|112.01|110.21|4
1655466250000|2022-06-17 11:44:10|112|110.2|111.99|110.19|112|110.2|111.99|110.19|2
1655466260000|2022-06-17 11:44:20|112.02|110.22|111.96|110.16|112.02|110.22|111.93|110.13|9
1655466270000|2022-06-17 11:44:30|111.95|110.15|111.96|110.16|111.98|110.18|111.95|110.15|7
1655466280000|2022-06-17 11:44:40|111.95|110.15|111.93|110.13|111.95|110.15|111.93|110.13|3
1655466290000|2022-06-17 11:44:50|111.97|110.17|111.93|110.13|111.97|110.17|111.93|110.13|8
1655466300000|2022-06-17 11:45:00|111.95|110.15|111.84|110.04|111.97|110.17|111.68|109.88|21
1655466310000|2022-06-17 11:45:10|111.85|110.05|111.84|110.04|111.85|110.05|111.78|109.98|13
1655466320000|2022-06-17 11:45:20|111.85|110.05|111.85|110.05|111.86|110.06|111.84|110.04|20
1655466330000|2022-06-17 11:45:30|111.84|110.04|111.86|110.06|111.87|110.07|111.84|110.04|7
1655466340000|2022-06-17 11:45:40|111.85|110.05|111.84|110.04|111.85|110.05|111.84|110.04|2
1655466350000|2022-06-17 11:45:50|111.85|110.05|111.86|110.06|111.87|110.07|111.85|110.05|5
1655466360000|2022-06-17 11:46:00|111.87|110.07|111.89|110.09|111.9|110.1|111.87|110.07|3
1655466370000|2022-06-17 11:46:10|111.88|110.08|111.89|110.09|111.89|110.09|111.84|110.04|10
1655466380000|2022-06-17 11:46:20|111.9|110.1|111.89|110.09|111.9|110.1|111.89|110.09|2
1655466400000|2022-06-17 11:46:40|111.88|110.08|111.88|110.08|111.88|110.08|111.88|110.08|1
1655466410000|2022-06-17 11:46:50|111.9|110.1|111.9|110.1|111.9|110.1|111.89|110.09|3
1655466420000|2022-06-17 11:47:00|111.88|110.08|111.95|110.15|111.96|110.16|111.88|110.08|9
1655466430000|2022-06-17 11:47:10|111.94|110.14|111.77|109.97|111.94|110.14|111.76|109.96|10
1655466440000|2022-06-17 11:47:20|111.76|109.96|111.75|109.95|111.79|109.99|111.73|109.93|10
1655466450000|2022-06-17 11:47:30|111.77|109.97|111.8|110|111.81|110.01|111.77|109.97|5
1655466460000|2022-06-17 11:47:40|111.79|109.99|111.78|109.98|111.79|109.99|111.78|109.98|2
1655466470000|2022-06-17 11:47:50|111.77|109.97|111.75|109.95|111.77|109.97|111.75|109.95|2
1655466480000|2022-06-17 11:48:00|111.72|109.92|111.7|109.9|111.73|109.93|111.7|109.9|6
1655466490000|2022-06-17 11:48:10|111.69|109.89|111.58|109.78|111.7|109.9|111.58|109.78|10
1655466500000|2022-06-17 11:48:20|111.55|109.75|111.32|109.52|111.55|109.75|111.31|109.51|22
1655466510000|2022-06-17 11:48:30|111.34|109.54|111.18|109.38|111.35|109.55|111.17|109.37|20
1655466520000|2022-06-17 11:48:40|111.21|109.41|111.18|109.38|111.21|109.41|111.18|109.38|6
1655466530000|2022-06-17 11:48:50|111.17|109.37|111.17|109.37|111.17|109.37|111.17|109.37|1
1655466540000|2022-06-17 11:49:00|111.1|109.3|111.14|109.34|111.16|109.36|111.08|109.28|9
1655466550000|2022-06-17 11:49:10|111.13|109.33|111.11|109.31|111.13|109.33|111.11|109.31|7
1655466560000|2022-06-17 11:49:20|111.06|109.26|110.94|109.14|111.07|109.27|110.93|109.13|10
1655466570000|2022-06-17 11:49:30|110.95|109.15|110.94|109.14|110.97|109.17|110.93|109.13|14
1655466580000|2022-06-17 11:49:40|110.95|109.15|110.96|109.16|110.97|109.17|110.95|109.15|10
1655466590000|2022-06-17 11:49:50|110.95|109.15|110.86|109.06|110.96|109.16|110.86|109.06|15
1655466600000|2022-06-17 11:50:00|110.85|109.05|110.74|108.94|110.85|109.05|110.7|108.9|17
1655466610000|2022-06-17 11:50:10|110.75|108.95|110.92|109.12|110.99|109.19|110.75|108.95|24
1655466620000|2022-06-17 11:50:20|110.95|109.15|110.94|109.14|110.95|109.15|110.91|109.11|18
1655466630000|2022-06-17 11:50:30|110.98|109.18|110.91|109.11|111|109.2|110.9|109.1|14
1655466640000|2022-06-17 11:50:40|110.9|109.1|110.92|109.12|110.93|109.13|110.9|109.1|15
1655466650000|2022-06-17 11:50:50|110.91|109.11|111|109.2|111|109.2|110.91|109.11|10
1655466660000|2022-06-17 11:51:00|111.01|109.21|111.01|109.21|111.02|109.22|111|109.2|7
1655466670000|2022-06-17 11:51:10|111|109.2|110.98|109.18|111|109.2|110.91|109.11|14
1655466680000|2022-06-17 11:51:20|110.97|109.17|111.14|109.34|111.14|109.34|110.97|109.17|13
1655466690000|2022-06-17 11:51:30|111.12|109.32|111.05|109.25|111.12|109.32|111.05|109.25|14
1655466700000|2022-06-17 11:51:40|111.06|109.26|111.06|109.26|111.07|109.27|111.06|109.26|5
1655466710000|2022-06-17 11:51:50|111.07|109.27|111.11|109.31|111.13|109.33|111.07|109.27|16
1655466720000|2022-06-17 11:52:00|111.1|109.3|111.12|109.32|111.15|109.35|111.1|109.3|14
1655466730000|2022-06-17 11:52:10|111.13|109.33|111.14|109.34|111.14|109.34|111.13|109.33|4
1655466740000|2022-06-17 11:52:20|111.13|109.33|111.02|109.22|111.13|109.33|111.02|109.22|9
1655466750000|2022-06-17 11:52:30|111.05|109.25|111.03|109.23|111.05|109.25|111.03|109.23|11
1655466760000|2022-06-17 11:52:40|111.04|109.24|110.94|109.14|111.04|109.24|110.93|109.13|6
1655466770000|2022-06-17 11:52:50|110.98|109.18|110.96|109.16|110.98|109.18|110.93|109.13|14
1655466780000|2022-06-17 11:53:00|110.97|109.17|111.05|109.25|111.05|109.25|110.95|109.15|15
1655466790000|2022-06-17 11:53:10|111.04|109.24|111.04|109.24|111.05|109.25|111.03|109.23|7
1655466800000|2022-06-17 11:53:20|111.03|109.23|110.99|109.19|111.03|109.23|110.98|109.18|8
1655466810000|2022-06-17 11:53:30|110.97|109.17|110.94|109.14|110.97|109.17|110.94|109.14|3
1655466820000|2022-06-17 11:53:40|110.93|109.13|110.94|109.14|110.96|109.16|110.93|109.13|5
1655466830000|2022-06-17 11:53:50|110.95|109.15|110.9|109.1|110.95|109.15|110.87|109.07|15
1655466840000|2022-06-17 11:54:00|110.91|109.11|110.93|109.13|110.96|109.16|110.87|109.07|13
1655466850000|2022-06-17 11:54:10|110.92|109.12|110.92|109.12|110.96|109.16|110.9|109.1|15
1655466860000|2022-06-17 11:54:20|110.93|109.13|111.11|109.31|111.13|109.33|110.92|109.12|17
1655466870000|2022-06-17 11:54:30|111.13|109.33|111.12|109.32|111.13|109.33|111.09|109.29|11
1655466880000|2022-06-17 11:54:40|111.13|109.33|111.08|109.28|111.17|109.37|111.08|109.28|12
1655466890000|2022-06-17 11:54:50|111.09|109.29|111.14|109.34|111.14|109.34|111.08|109.28|12
1655466900000|2022-06-17 11:55:00|111.15|109.35|111.15|109.35|111.15|109.35|111.13|109.33|5
1655466910000|2022-06-17 11:55:10|111.16|109.36|111.15|109.35|111.16|109.36|111.13|109.33|7
1655466920000|2022-06-17 11:55:20|111.16|109.36|111.22|109.42|111.23|109.43|111.16|109.36|5
1655466930000|2022-06-17 11:55:30|111.21|109.41|111.18|109.38|111.21|109.41|111.14|109.34|13
1655466940000|2022-06-17 11:55:40|111.17|109.37|111.27|109.47|111.28|109.48|111.17|109.37|6
1655466950000|2022-06-17 11:55:50|111.25|109.45|111.24|109.44|111.26|109.46|111.2|109.4|8
1655466960000|2022-06-17 11:56:00|111.25|109.45|111.27|109.47|111.28|109.48|111.25|109.45|5
1655466970000|2022-06-17 11:56:10|111.28|109.48|111.24|109.44|111.28|109.48|111.24|109.44|5
1655466980000|2022-06-17 11:56:20|111.23|109.43|111.27|109.47|111.27|109.47|111.23|109.43|6
1655466990000|2022-06-17 11:56:30|111.28|109.48|111.28|109.48|111.28|109.48|111.28|109.48|1
1655467000000|2022-06-17 11:56:40|111.29|109.49|111.36|109.56|111.36|109.56|111.29|109.49|6
1655467010000|2022-06-17 11:56:50|111.37|109.57|111.36|109.56|111.38|109.58|111.36|109.56|4
1655467020000|2022-06-17 11:57:00|111.34|109.54|111.39|109.59|111.41|109.61|111.33|109.53|10
1655467030000|2022-06-17 11:57:10|111.38|109.58|111.36|109.56|111.38|109.58|111.36|109.56|2
1655467040000|2022-06-17 11:57:20|111.37|109.57|111.39|109.59|111.39|109.59|111.37|109.57|5
1655467050000|2022-06-17 11:57:30|111.38|109.58|111.39|109.59|111.39|109.59|111.38|109.58|10
1655467060000|2022-06-17 11:57:40|111.4|109.6|111.4|109.6|111.4|109.6|111.38|109.58|4
1655467070000|2022-06-17 11:57:50|111.39|109.59|111.45|109.65|111.45|109.65|111.37|109.57|13
1655467080000|2022-06-17 11:58:00|111.46|109.66|111.48|109.68|111.48|109.68|111.45|109.65|6
1655467090000|2022-06-17 11:58:10|111.47|109.67|111.44|109.64|111.47|109.67|111.42|109.62|8
1655467100000|2022-06-17 11:58:20|111.45|109.65|111.44|109.64|111.46|109.66|111.44|109.64|6
1655467110000|2022-06-17 11:58:30|111.43|109.63|111.42|109.62|111.45|109.65|111.42|109.62|8
1655467120000|2022-06-17 11:58:40|111.38|109.58|111.13|109.33|111.38|109.58|111.13|109.33|13
1655467130000|2022-06-17 11:58:50|111.14|109.34|111.18|109.38|111.18|109.38|111.09|109.29|15
1655467140000|2022-06-17 11:59:00|111.19|109.39|111.33|109.53|111.34|109.54|111.19|109.39|8
1655467150000|2022-06-17 11:59:10|111.32|109.52|111.22|109.42|111.32|109.52|111.22|109.42|7
1655467160000|2022-06-17 11:59:20|111.23|109.43|111.24|109.44|111.25|109.45|111.2|109.4|13
1655467170000|2022-06-17 11:59:30|111.25|109.45|111.26|109.46|111.27|109.47|111.25|109.45|3
1655467180000|2022-06-17 11:59:40|111.23|109.43|111.22|109.42|111.24|109.44|111.22|109.42|5
1655467190000|2022-06-17 11:59:50|111.23|109.43|111.21|109.41|111.23|109.43|111.21|109.41|7
1655467200000|2022-06-17 12:00:00|111.19|109.39|110.96|109.16|111.19|109.39|110.96|109.16|20
1655467210000|2022-06-17 12:00:10|111.01|109.21|111.1|109.3|111.1|109.3|111.01|109.21|16
1655467220000|2022-06-17 12:00:20|111.09|109.29|111.12|109.32|111.13|109.33|111.08|109.28|10
1655467230000|2022-06-17 12:00:30|111.13|109.33|111.21|109.41|111.24|109.44|111.13|109.33|12
1655467240000|2022-06-17 12:00:40|111.2|109.4|111.25|109.45|111.25|109.45|111.2|109.4|13
1655467250000|2022-06-17 12:00:50|111.24|109.44|111.28|109.48|111.28|109.48|111.24|109.44|5
1655467270000|2022-06-17 12:01:10|111.29|109.49|111.31|109.51|111.31|109.51|111.29|109.49|3
1655467280000|2022-06-17 12:01:20|111.29|109.49|111.28|109.48|111.29|109.49|111.28|109.48|2
1655467290000|2022-06-17 12:01:30|111.29|109.49|111.25|109.45|111.29|109.49|111.21|109.41|11
1655467300000|2022-06-17 12:01:40|111.26|109.46|111.24|109.44|111.26|109.46|111.24|109.44|6
1655467310000|2022-06-17 12:01:50|111.25|109.45|111.26|109.46|111.27|109.47|111.25|109.45|7
1655467320000|2022-06-17 12:02:00|111.24|109.44|111.26|109.46|111.27|109.47|111.23|109.43|7
1655467330000|2022-06-17 12:02:10|111.27|109.47|111.3|109.5|111.34|109.54|111.27|109.47|9
1655467340000|2022-06-17 12:02:20|111.31|109.51|111.21|109.41|111.31|109.51|111.19|109.39|17
1655467350000|2022-06-17 12:02:30|111.2|109.4|111.08|109.28|111.2|109.4|111.08|109.28|8
1655467360000|2022-06-17 12:02:40|111.09|109.29|111.11|109.31|111.11|109.31|111.09|109.29|5
1655467370000|2022-06-17 12:02:50|111.1|109.3|111.05|109.25|111.1|109.3|111.05|109.25|4
1655467380000|2022-06-17 12:03:00|111.04|109.24|111.02|109.22|111.04|109.24|110.98|109.18|15
1655467390000|2022-06-17 12:03:10|111.01|109.21|111.01|109.21|111.04|109.24|110.98|109.18|13
1655467400000|2022-06-17 12:03:20|111|109.2|111.03|109.23|111.03|109.23|110.98|109.18|9
1655467410000|2022-06-17 12:03:30|111.06|109.26|111.03|109.23|111.06|109.26|111.01|109.21|13
1655467420000|2022-06-17 12:03:40|111.02|109.22|111.03|109.23|111.04|109.24|110.99|109.19|10
1655467430000|2022-06-17 12:03:50|111.02|109.22|111.02|109.22|111.02|109.22|111.01|109.21|3
1655467440000|2022-06-17 12:04:00|111.03|109.23|111.03|109.23|111.04|109.24|111|109.2|10
1655467450000|2022-06-17 12:04:10|111.02|109.22|111.06|109.26|111.06|109.26|111.02|109.22|10
1655467460000|2022-06-17 12:04:20|111.07|109.27|111.13|109.33|111.13|109.33|111.07|109.27|5
1655467470000|2022-06-17 12:04:30|111.14|109.34|111.18|109.38|111.18|109.38|111.13|109.33|11
1655467480000|2022-06-17 12:04:40|111.19|109.39|111.22|109.42|111.25|109.45|111.19|109.39|8
1655467490000|2022-06-17 12:04:50|111.23|109.43|111.24|109.44|111.25|109.45|111.23|109.43|4
1655467500000|2022-06-17 12:05:00|111.25|109.45|111.26|109.46|111.26|109.46|111.23|109.43|10
1655467510000|2022-06-17 12:05:10|111.28|109.48|111.28|109.48|111.28|109.48|111.28|109.48|1
1655467520000|2022-06-17 12:05:20|111.26|109.46|111.26|109.46|111.26|109.46|111.25|109.45|3
1655467530000|2022-06-17 12:05:30|111.21|109.41|111.24|109.44|111.24|109.44|111.21|109.41|6
1655467540000|2022-06-17 12:05:40|111.22|109.42|111.19|109.39|111.22|109.42|111.18|109.38|15
1655467550000|2022-06-17 12:05:50|111.2|109.4|111.2|109.4|111.2|109.4|111.2|109.4|1
1655467560000|2022-06-17 12:06:00|111.21|109.41|111.24|109.44|111.24|109.44|111.2|109.4|8
1655467570000|2022-06-17 12:06:10|111.25|109.45|111.26|109.46|111.26|109.46|111.24|109.44|10
1655467580000|2022-06-17 12:06:20|111.25|109.45|111.27|109.47|111.27|109.47|111.25|109.45|5
1655467590000|2022-06-17 12:06:30|111.28|109.48|111.26|109.46|111.28|109.48|111.26|109.46|3
1655467600000|2022-06-17 12:06:40|111.25|109.45|111.29|109.49|111.29|109.49|111.23|109.43|8
1655467610000|2022-06-17 12:06:50|111.31|109.51|111.29|109.49|111.31|109.51|111.28|109.48|7
1655467620000|2022-06-17 12:07:00|111.31|109.51|111.44|109.64|111.44|109.64|111.31|109.51|16
1655467630000|2022-06-17 12:07:10|111.47|109.67|111.47|109.67|111.47|109.67|111.47|109.67|1
1655467640000|2022-06-17 12:07:20|111.49|109.69|111.57|109.77|111.58|109.78|111.49|109.69|12
1655467650000|2022-06-17 12:07:30|111.58|109.78|111.58|109.78|111.58|109.78|111.58|109.78|1
1655467660000|2022-06-17 12:07:40|111.59|109.79|111.59|109.79|111.59|109.79|111.58|109.78|5
1655467670000|2022-06-17 12:07:50|111.6|109.8|111.61|109.81|111.62|109.82|111.59|109.79|6
1655467680000|2022-06-17 12:08:00|111.62|109.82|111.48|109.68|111.62|109.82|111.47|109.67|16
1655467690000|2022-06-17 12:08:10|111.49|109.69|111.45|109.65|111.49|109.69|111.45|109.65|5
1655467700000|2022-06-17 12:08:20|111.44|109.64|111.41|109.61|111.44|109.64|111.4|109.6|11
1655467710000|2022-06-17 12:08:30|111.4|109.6|111.42|109.62|111.43|109.63|111.4|109.6|5
1655467720000|2022-06-17 12:08:40|111.43|109.63|111.43|109.63|111.44|109.64|111.43|109.63|5
1655467730000|2022-06-17 12:08:50|111.44|109.64|111.49|109.69|111.49|109.69|111.43|109.63|8
1655467740000|2022-06-17 12:09:00|111.5|109.7|111.55|109.75|111.56|109.76|111.5|109.7|5
1655467750000|2022-06-17 12:09:10|111.56|109.76|111.56|109.76|111.57|109.77|111.56|109.76|3
1655467770000|2022-06-17 12:09:30|111.57|109.77|111.55|109.75|111.57|109.77|111.55|109.75|3
1655467780000|2022-06-17 12:09:40|111.53|109.73|111.56|109.76|111.56|109.76|111.53|109.73|4
1655467790000|2022-06-17 12:09:50|111.54|109.74|111.55|109.75|111.55|109.75|111.54|109.74|2
1655467800000|2022-06-17 12:10:00|111.54|109.74|111.55|109.75|111.55|109.75|111.52|109.72|8
1655467810000|2022-06-17 12:10:10|111.54|109.74|111.55|109.75|111.55|109.75|111.54|109.74|2
1655467820000|2022-06-17 12:10:20|111.54|109.74|111.45|109.65|111.54|109.74|111.45|109.65|7
1655467830000|2022-06-17 12:10:30|111.46|109.66|111.83|110.03|111.83|110.03|111.45|109.65|11
1655467840000|2022-06-17 12:10:40|111.81|110.01|111.83|110.03|111.83|110.03|111.8|110|7
1655467850000|2022-06-17 12:10:50|111.84|110.04|111.83|110.03|111.84|110.04|111.78|109.98|12
1655467860000|2022-06-17 12:11:00|111.84|110.04|111.9|110.1|111.92|110.12|111.84|110.04|10
1655467870000|2022-06-17 12:11:10|111.91|110.11|111.91|110.11|111.91|110.11|111.91|110.11|1
1655467880000|2022-06-17 12:11:20|111.89|110.09|111.87|110.07|111.89|110.09|111.87|110.07|4
1655467890000|2022-06-17 12:11:30|111.86|110.06|111.74|109.94|111.88|110.08|111.64|109.84|11
1655467900000|2022-06-17 12:11:40|111.73|109.93|111.73|109.93|111.74|109.94|111.72|109.92|8
1655467910000|2022-06-17 12:11:50|111.74|109.94|111.72|109.92|111.74|109.94|111.7|109.9|7
1655467920000|2022-06-17 12:12:00|111.71|109.91|111.63|109.83|111.71|109.91|111.63|109.83|9
1655467930000|2022-06-17 12:12:10|111.64|109.84|111.65|109.85|111.72|109.92|111.64|109.84|10
1655467940000|2022-06-17 12:12:20|111.66|109.86|111.65|109.85|111.68|109.88|111.65|109.85|8
1655467950000|2022-06-17 12:12:30|111.64|109.84|111.64|109.84|111.66|109.86|111.64|109.84|6
1655467960000|2022-06-17 12:12:40|111.65|109.85|111.67|109.87|111.69|109.89|111.65|109.85|7
1655467970000|2022-06-17 12:12:50|111.68|109.88|111.73|109.93|111.73|109.93|111.67|109.87|5
1655467990000|2022-06-17 12:13:10|111.72|109.92|111.72|109.92|111.72|109.92|111.71|109.91|3
1655468000000|2022-06-17 12:13:20|111.73|109.93|111.71|109.91|111.73|109.93|111.69|109.89|8
1655468010000|2022-06-17 12:13:30|111.72|109.92|111.72|109.92|111.73|109.93|111.72|109.92|3
1655468020000|2022-06-17 12:13:40|111.7|109.9|111.73|109.93|111.73|109.93|111.7|109.9|4
1655468030000|2022-06-17 12:13:50|111.72|109.92|111.7|109.9|111.72|109.92|111.69|109.89|9
1655468040000|2022-06-17 12:14:00|111.67|109.87|111.65|109.85|111.67|109.87|111.63|109.83|10
1655468050000|2022-06-17 12:14:10|111.66|109.86|111.7|109.9|111.7|109.9|111.66|109.86|4
1655468060000|2022-06-17 12:14:20|111.71|109.91|111.72|109.92|111.72|109.92|111.71|109.91|4
1655468070000|2022-06-17 12:14:30|111.73|109.93|111.76|109.96|111.76|109.96|111.73|109.93|12
1655468080000|2022-06-17 12:14:40|111.75|109.95|111.86|110.06|111.88|110.08|111.75|109.95|16
1655468090000|2022-06-17 12:14:50|111.87|110.07|111.83|110.03|111.87|110.07|111.83|110.03|5
1655468100000|2022-06-17 12:15:00|111.84|110.04|111.73|109.93|111.84|110.04|111.71|109.91|13
1655468110000|2022-06-17 12:15:10|111.74|109.94|111.67|109.87|111.75|109.95|111.67|109.87|10
1655468120000|2022-06-17 12:15:20|111.68|109.88|111.66|109.86|111.68|109.88|111.65|109.85|9
1655468130000|2022-06-17 12:15:30|111.65|109.85|111.66|109.86|111.67|109.87|111.65|109.85|8
1655468140000|2022-06-17 12:15:40|111.67|109.87|111.75|109.95|111.76|109.96|111.67|109.87|15
1655468150000|2022-06-17 12:15:50|111.74|109.94|111.74|109.94|111.75|109.95|111.73|109.93|7
1655468170000|2022-06-17 12:16:10|111.75|109.95|111.77|109.97|111.77|109.97|111.75|109.95|5
1655468180000|2022-06-17 12:16:20|111.78|109.98|111.86|110.06|111.88|110.08|111.78|109.98|10
1655468190000|2022-06-17 12:16:30|111.87|110.07|111.83|110.03|111.87|110.07|111.83|110.03|7
1655468200000|2022-06-17 12:16:40|111.82|110.02|111.77|109.97|111.82|110.02|111.76|109.96|4
1655468210000|2022-06-17 12:16:50|111.78|109.98|111.85|110.05|111.86|110.06|111.77|109.97|8
1655468220000|2022-06-17 12:17:00|111.84|110.04|111.72|109.92|111.84|110.04|111.71|109.91|9
1655468230000|2022-06-17 12:17:10|111.73|109.93|111.79|109.99|111.79|109.99|111.72|109.92|8
1655468240000|2022-06-17 12:17:20|111.78|109.98|111.76|109.96|111.78|109.98|111.75|109.95|7
1655468250000|2022-06-17 12:17:30|111.77|109.97|111.77|109.97|111.78|109.98|111.77|109.97|5
1655468260000|2022-06-17 12:17:40|111.76|109.96|111.78|109.98|111.78|109.98|111.76|109.96|5
1655468270000|2022-06-17 12:17:50|111.77|109.97|111.83|110.03|111.83|110.03|111.77|109.97|5
1655468280000|2022-06-17 12:18:00|111.84|110.04|111.84|110.04|111.84|110.04|111.83|110.03|3
1655468290000|2022-06-17 12:18:10|111.83|110.03|111.78|109.98|111.84|110.04|111.77|109.97|11
1655468300000|2022-06-17 12:18:20|111.77|109.97|111.77|109.97|111.78|109.98|111.76|109.96|15
1655468310000|2022-06-17 12:18:30|111.76|109.96|111.75|109.95|111.77|109.97|111.74|109.94|6
1655468320000|2022-06-17 12:18:40|111.76|109.96|111.77|109.97|111.77|109.97|111.76|109.96|4
1655468330000|2022-06-17 12:18:50|111.78|109.98|111.78|109.98|111.78|109.98|111.76|109.96|9
1655468340000|2022-06-17 12:19:00|111.79|109.99|111.77|109.97|111.81|110.01|111.77|109.97|10
1655468350000|2022-06-17 12:19:10|111.78|109.98|111.78|109.98|111.79|109.99|111.77|109.97|7
1655468380000|2022-06-17 12:19:40|111.8|110|111.79|109.99|111.8|110|111.79|109.99|2
1655468400000|2022-06-17 12:20:00|111.78|109.98|111.74|109.94|111.78|109.98|111.69|109.89|11
1655468410000|2022-06-17 12:20:10|111.72|109.92|111.71|109.91|111.72|109.92|111.67|109.87|11
1655468420000|2022-06-17 12:20:20|111.7|109.9|111.77|109.97|111.77|109.97|111.69|109.89|8
1655468430000|2022-06-17 12:20:30|111.78|109.98|111.77|109.97|111.78|109.98|111.77|109.97|2
1655468440000|2022-06-17 12:20:40|111.8|110|111.82|110.02|111.82|110.02|111.8|110|7
1655468450000|2022-06-17 12:20:50|111.83|110.03|111.81|110.01|111.83|110.03|111.8|110|3
1655468480000|2022-06-17 12:21:20|111.82|110.02|111.84|110.04|111.86|110.06|111.82|110.02|4
1655468490000|2022-06-17 12:21:30|111.91|110.11|111.9|110.1|111.92|110.12|111.89|110.09|7
1655468500000|2022-06-17 12:21:40|111.91|110.11|111.88|110.08|111.91|110.11|111.85|110.05|9
1655468510000|2022-06-17 12:21:50|111.87|110.07|111.88|110.08|111.88|110.08|111.87|110.07|2
1655468520000|2022-06-17 12:22:00|111.85|110.05|111.87|110.07|111.88|110.08|111.85|110.05|7
1655468530000|2022-06-17 12:22:10|111.88|110.08|111.89|110.09|111.92|110.12|111.86|110.06|8
1655468540000|2022-06-17 12:22:20|111.88|110.08|111.85|110.05|111.88|110.08|111.84|110.04|7
1655468550000|2022-06-17 12:22:30|111.84|110.04|111.88|110.08|111.88|110.08|111.84|110.04|6
1655468560000|2022-06-17 12:22:40|111.86|110.06|111.79|109.99|111.87|110.07|111.79|109.99|8
1655468570000|2022-06-17 12:22:50|111.78|109.98|111.78|109.98|111.78|109.98|111.78|109.98|1
1655468580000|2022-06-17 12:23:00|111.79|109.99|111.79|109.99|111.81|110.01|111.79|109.99|6
1655468590000|2022-06-17 12:23:10|111.78|109.98|111.76|109.96|111.78|109.98|111.76|109.96|4
1655468600000|2022-06-17 12:23:20|111.77|109.97|111.77|109.97|111.77|109.97|111.77|109.97|1
1655468610000|2022-06-17 12:23:30|111.76|109.96|111.74|109.94|111.77|109.97|111.73|109.93|6
1655468620000|2022-06-17 12:23:40|111.75|109.95|111.7|109.9|111.75|109.95|111.7|109.9|5
1655468630000|2022-06-17 12:23:50|111.69|109.89|111.64|109.84|111.73|109.93|111.64|109.84|10
1655468640000|2022-06-17 12:24:00|111.65|109.85|111.63|109.83|111.66|109.86|111.63|109.83|6
1655468650000|2022-06-17 12:24:10|111.64|109.84|111.66|109.86|111.69|109.89|111.64|109.84|13
1655468660000|2022-06-17 12:24:20|111.65|109.85|111.65|109.85|111.66|109.86|111.65|109.85|3
1655468670000|2022-06-17 12:24:30|111.64|109.84|111.64|109.84|111.67|109.87|111.64|109.84|9
1655468680000|2022-06-17 12:24:40|111.63|109.83|111.63|109.83|111.64|109.84|111.63|109.83|5
1655468690000|2022-06-17 12:24:50|111.62|109.82|111.69|109.89|111.71|109.91|111.62|109.82|10
1655468700000|2022-06-17 12:25:00|111.68|109.88|111.78|109.98|111.78|109.98|111.67|109.87|14
1655468710000|2022-06-17 12:25:10|111.77|109.97|111.75|109.95|111.77|109.97|111.75|109.95|6
1655468720000|2022-06-17 12:25:20|111.74|109.94|111.75|109.95|111.75|109.95|111.73|109.93|4
1655468730000|2022-06-17 12:25:30|111.74|109.94|111.74|109.94|111.74|109.94|111.73|109.93|3
1655468740000|2022-06-17 12:25:40|111.73|109.93|111.73|109.93|111.74|109.94|111.71|109.91|10
1655468750000|2022-06-17 12:25:50|111.71|109.91|111.71|109.91|111.73|109.93|111.71|109.91|3
1655468760000|2022-06-17 12:26:00|111.7|109.9|111.62|109.82|111.7|109.9|111.61|109.81|8
1655468770000|2022-06-17 12:26:10|111.63|109.83|111.63|109.83|111.63|109.83|111.62|109.82|5
1655468780000|2022-06-17 12:26:20|111.62|109.82|111.52|109.72|111.62|109.82|111.52|109.72|6
1655468790000|2022-06-17 12:26:30|111.51|109.71|111.48|109.68|111.51|109.71|111.42|109.62|12
1655468800000|2022-06-17 12:26:40|111.49|109.69|111.48|109.68|111.49|109.69|111.47|109.67|5
1655468810000|2022-06-17 12:26:50|111.47|109.67|111.46|109.66|111.48|109.68|111.46|109.66|12
1655468820000|2022-06-17 12:27:00|111.44|109.64|111.35|109.55|111.44|109.64|111.35|109.55|8
1655468830000|2022-06-17 12:27:10|111.36|109.56|111.25|109.45|111.36|109.56|111.24|109.44|13
1655468840000|2022-06-17 12:27:20|111.26|109.46|111.22|109.42|111.27|109.47|111.21|109.41|13
1655468850000|2022-06-17 12:27:30|111.21|109.41|111.17|109.37|111.21|109.41|111.15|109.35|9
1655468860000|2022-06-17 12:27:40|111.16|109.36|111.09|109.29|111.19|109.39|111.08|109.28|13
1655468870000|2022-06-17 12:27:50|111.1|109.3|111.06|109.26|111.11|109.31|111.05|109.25|12
1655468880000|2022-06-17 12:28:00|111.08|109.28|111.08|109.28|111.08|109.28|111.03|109.23|11
1655468890000|2022-06-17 12:28:10|111.09|109.29|111.07|109.27|111.19|109.39|111.07|109.27|10
1655468900000|2022-06-17 12:28:20|111.06|109.26|111.03|109.23|111.06|109.26|111.02|109.22|5
1655468910000|2022-06-17 12:28:30|111.04|109.24|111.07|109.27|111.07|109.27|111.04|109.24|8
1655468920000|2022-06-17 12:28:40|111.08|109.28|111.1|109.3|111.17|109.37|111.08|109.28|11
1655468930000|2022-06-17 12:28:50|111.12|109.32|111.26|109.46|111.26|109.46|111.12|109.32|9
1655468940000|2022-06-17 12:29:00|111.27|109.47|111.3|109.5|111.31|109.51|111.27|109.47|12
1655468950000|2022-06-17 12:29:10|111.26|109.46|111.18|109.38|111.28|109.48|111.18|109.38|12
1655468960000|2022-06-17 12:29:20|111.17|109.37|111.17|109.37|111.18|109.38|111.16|109.36|7
1655468970000|2022-06-17 12:29:30|111.18|109.38|111.17|109.37|111.18|109.38|111.16|109.36|6
1655468980000|2022-06-17 12:29:40|111.15|109.35|111.17|109.37|111.17|109.37|111.14|109.34|11
1655468990000|2022-06-17 12:29:50|111.15|109.35|111.17|109.37|111.17|109.37|111.15|109.35|5
1655469000000|2022-06-17 12:30:00|111.15|109.35|110.99|109.19|111.17|109.37|110.98|109.18|16
1655469010000|2022-06-17 12:30:10|110.98|109.18|110.97|109.17|110.99|109.19|110.96|109.16|7
1655469020000|2022-06-17 12:30:20|110.98|109.18|111.01|109.21|111.01|109.21|110.98|109.18|4
1655469030000|2022-06-17 12:30:30|111.02|109.22|110.99|109.19|111.02|109.22|110.99|109.19|15
1655469040000|2022-06-17 12:30:40|110.96|109.16|110.96|109.16|110.99|109.19|110.96|109.16|9
1655469050000|2022-06-17 12:30:50|110.95|109.15|110.75|108.95|110.95|109.15|110.73|108.93|13
1655469060000|2022-06-17 12:31:00|110.76|108.96|110.81|109.01|110.82|109.02|110.76|108.96|6
1655469070000|2022-06-17 12:31:10|110.82|109.02|110.89|109.09|110.9|109.1|110.82|109.02|9
1655469080000|2022-06-17 12:31:20|110.87|109.07|110.86|109.06|110.88|109.08|110.85|109.05|7
1655469090000|2022-06-17 12:31:30|110.87|109.07|110.85|109.05|110.87|109.07|110.85|109.05|7
1655469100000|2022-06-17 12:31:40|110.86|109.06|110.82|109.02|110.86|109.06|110.82|109.02|6
1655469110000|2022-06-17 12:31:50|110.83|109.03|110.84|109.04|110.84|109.04|110.83|109.03|2
1655469120000|2022-06-17 12:32:00|110.83|109.03|110.89|109.09|110.89|109.09|110.77|108.97|9
1655469130000|2022-06-17 12:32:10|110.87|109.07|110.86|109.06|110.88|109.08|110.83|109.03|15
1655469140000|2022-06-17 12:32:20|110.85|109.05|110.9|109.1|110.9|109.1|110.85|109.05|8
1655469150000|2022-06-17 12:32:30|110.91|109.11|110.99|109.19|110.99|109.19|110.88|109.08|8
1655469160000|2022-06-17 12:32:40|111.02|109.22|110.94|109.14|111.02|109.22|110.93|109.13|11
1655469170000|2022-06-17 12:32:50|110.95|109.15|110.95|109.15|110.95|109.15|110.94|109.14|3
1655469180000|2022-06-17 12:33:00|110.94|109.14|110.95|109.15|110.95|109.15|110.93|109.13|4
1655469190000|2022-06-17 12:33:10|110.96|109.16|110.99|109.19|110.99|109.19|110.96|109.16|8
1655469200000|2022-06-17 12:33:20|111|109.2|110.99|109.19|111|109.2|110.99|109.19|2
1655469210000|2022-06-17 12:33:30|111|109.2|110.99|109.19|111|109.2|110.98|109.18|6
1655469220000|2022-06-17 12:33:40|111|109.2|110.99|109.19|111.02|109.22|110.98|109.18|6
1655469230000|2022-06-17 12:33:50|110.98|109.18|110.95|109.15|110.98|109.18|110.95|109.15|4
1655469240000|2022-06-17 12:34:00|110.94|109.14|110.97|109.17|110.97|109.17|110.94|109.14|4
1655469250000|2022-06-17 12:34:10|110.96|109.16|110.95|109.15|110.98|109.18|110.92|109.12|18
1655469260000|2022-06-17 12:34:20|110.96|109.16|110.97|109.17|110.97|109.17|110.96|109.16|2
1655469270000|2022-06-17 12:34:30|110.98|109.18|110.96|109.16|110.98|109.18|110.95|109.15|6
1655469280000|2022-06-17 12:34:40|110.97|109.17|110.95|109.15|110.97|109.17|110.93|109.13|8
1655469290000|2022-06-17 12:34:50|110.94|109.14|110.96|109.16|110.96|109.16|110.94|109.14|5
1655469300000|2022-06-17 12:35:00|110.94|109.14|110.96|109.16|110.97|109.17|110.94|109.14|6
1655469310000|2022-06-17 12:35:10|110.98|109.18|111|109.2|111.01|109.21|110.96|109.16|10
1655469320000|2022-06-17 12:35:20|111.02|109.22|110.99|109.19|111.02|109.22|110.98|109.18|5
1655469330000|2022-06-17 12:35:30|111|109.2|111|109.2|111.01|109.21|110.98|109.18|8
1655469340000|2022-06-17 12:35:40|110.99|109.19|110.99|109.19|111.01|109.21|110.98|109.18|5
1655469350000|2022-06-17 12:35:50|111|109.2|111.03|109.23|111.03|109.23|111|109.2|3
1655469360000|2022-06-17 12:36:00|111.09|109.29|111.09|109.29|111.09|109.29|111.09|109.29|1
1655469370000|2022-06-17 12:36:10|111.08|109.28|111.1|109.3|111.11|109.31|111.07|109.27|9
1655469380000|2022-06-17 12:36:20|111.09|109.29|111.11|109.31|111.11|109.31|111.08|109.28|14
1655469390000|2022-06-17 12:36:30|111.13|109.33|111.13|109.33|111.13|109.33|111.12|109.32|15
1655469400000|2022-06-17 12:36:40|111.11|109.31|111.13|109.33|111.13|109.33|111.11|109.31|3
1655469410000|2022-06-17 12:36:50|111.12|109.32|111.12|109.32|111.13|109.33|111.12|109.32|3
1655469420000|2022-06-17 12:37:00|111.13|109.33|111.17|109.37|111.18|109.38|111.13|109.33|4
1655469430000|2022-06-17 12:37:10|111.16|109.36|111.04|109.24|111.16|109.36|111.04|109.24|14
1655469440000|2022-06-17 12:37:20|111.05|109.25|111.1|109.3|111.11|109.31|111.04|109.24|11
1655469450000|2022-06-17 12:37:30|111.11|109.31|111.13|109.33|111.15|109.35|111.11|109.31|8
1655469460000|2022-06-17 12:37:40|111.14|109.34|111.14|109.34|111.16|109.36|111.13|109.33|4
1655469470000|2022-06-17 12:37:50|111.15|109.35|111.15|109.35|111.15|109.35|111.14|109.34|3
1655469480000|2022-06-17 12:38:00|111.16|109.36|111.12|109.32|111.16|109.36|111.12|109.32|3
1655469490000|2022-06-17 12:38:10|111.13|109.33|111.08|109.28|111.14|109.34|111.08|109.28|7
1655469500000|2022-06-17 12:38:20|111.09|109.29|111.09|109.29|111.1|109.3|111.08|109.28|5
1655469510000|2022-06-17 12:38:30|111.08|109.28|111.05|109.25|111.08|109.28|111.05|109.25|4
1655469520000|2022-06-17 12:38:40|111.08|109.28|111.1|109.3|111.1|109.3|111.08|109.28|3
1655469530000|2022-06-17 12:38:50|111.09|109.29|111.09|109.29|111.09|109.29|111.09|109.29|1
1655469540000|2022-06-17 12:39:00|111.08|109.28|111.09|109.29|111.09|109.29|111.07|109.27|4
1655469550000|2022-06-17 12:39:10|111.08|109.28|111.12|109.32|111.12|109.32|111.08|109.28|5
1655469560000|2022-06-17 12:39:20|111.1|109.3|111.1|109.3|111.1|109.3|111.1|109.3|1
1655469570000|2022-06-17 12:39:30|111.09|109.29|111.11|109.31|111.11|109.31|111.08|109.28|5
1655469580000|2022-06-17 12:39:40|111.12|109.32|111.11|109.31|111.12|109.32|111.11|109.31|2
1655469590000|2022-06-17 12:39:50|111.12|109.32|111.13|109.33|111.13|109.33|111.12|109.32|2
1655469600000|2022-06-17 12:40:00|111.12|109.32|111.09|109.29|111.12|109.32|111.09|109.29|4
1655469610000|2022-06-17 12:40:10|111.1|109.3|111.07|109.27|111.1|109.3|111.07|109.27|6
1655469620000|2022-06-17 12:40:20|111.06|109.26|111.08|109.28|111.09|109.29|111.06|109.26|6
1655469630000|2022-06-17 12:40:30|111.09|109.29|111.09|109.29|111.09|109.29|111.09|109.29|1
1655469640000|2022-06-17 12:40:40|111.11|109.31|111.1|109.3|111.12|109.32|111.1|109.3|4
1655469650000|2022-06-17 12:40:50|111.11|109.31|111.12|109.32|111.12|109.32|111.11|109.31|6
1655469660000|2022-06-17 12:41:00|111.13|109.33|111.11|109.31|111.13|109.33|111.11|109.31|7
1655469670000|2022-06-17 12:41:10|111.1|109.3|111.09|109.29|111.1|109.3|111.07|109.27|5
1655469680000|2022-06-17 12:41:20|111.08|109.28|110.94|109.14|111.09|109.29|110.94|109.14|18
1655469690000|2022-06-17 12:41:30|110.91|109.11|110.91|109.11|110.94|109.14|110.89|109.09|15
1655469700000|2022-06-17 12:41:40|110.92|109.12|110.98|109.18|111|109.2|110.92|109.12|14
1655469710000|2022-06-17 12:41:50|110.97|109.17|110.98|109.18|110.98|109.18|110.96|109.16|8
1655469720000|2022-06-17 12:42:00|110.97|109.17|110.95|109.15|110.98|109.18|110.95|109.15|6
1655469730000|2022-06-17 12:42:10|110.92|109.12|110.83|109.03|110.93|109.13|110.82|109.02|14
1655469740000|2022-06-17 12:42:20|110.84|109.04|110.81|109.01|110.84|109.04|110.8|109|15
1655469750000|2022-06-17 12:42:30|110.82|109.02|110.78|108.98|110.82|109.02|110.78|108.98|7
1655469760000|2022-06-17 12:42:40|110.79|108.99|110.81|109.01|110.81|109.01|110.78|108.98|9
1655469770000|2022-06-17 12:42:50|110.8|109|110.81|109.01|110.83|109.03|110.79|108.99|14
1655469780000|2022-06-17 12:43:00|110.8|109|110.86|109.06|110.86|109.06|110.8|109|6
1655469790000|2022-06-17 12:43:10|110.84|109.04|110.84|109.04|110.86|109.06|110.84|109.04|9
1655469800000|2022-06-17 12:43:20|110.83|109.03|110.82|109.02|110.84|109.04|110.82|109.02|6
1655469810000|2022-06-17 12:43:30|110.81|109.01|110.63|108.83|110.81|109.01|110.63|108.83|13
1655469820000|2022-06-17 12:43:40|110.62|108.82|110.29|108.49|110.62|108.82|110.29|108.49|19
1655469830000|2022-06-17 12:43:50|110.27|108.47|109.97|108.17|110.27|108.47|109.94|108.14|25
1655469840000|2022-06-17 12:44:00|109.96|108.16|109.83|108.03|110.13|108.33|109.83|108.03|25
1655469850000|2022-06-17 12:44:10|109.82|108.02|109.64|107.84|109.82|108.02|109.55|107.75|29
1655469860000|2022-06-17 12:44:20|109.65|107.85|109.72|107.92|109.83|108.03|109.61|107.81|33
1655469870000|2022-06-17 12:44:30|109.71|107.91|109.99|108.19|109.99|108.19|109.71|107.91|15
1655469880000|2022-06-17 12:44:40|110|108.2|109.83|108.03|110.01|108.21|109.83|108.03|18
1655469890000|2022-06-17 12:44:50|109.82|108.02|109.89|108.09|109.89|108.09|109.81|108.01|15
1655469900000|2022-06-17 12:45:00|109.87|108.07|109.76|107.96|109.88|108.08|109.72|107.92|21
1655469910000|2022-06-17 12:45:10|109.75|107.95|109.73|107.93|109.75|107.95|109.64|107.84|18
1655469920000|2022-06-17 12:45:20|109.75|107.95|109.78|107.98|109.82|108.02|109.72|107.92|14
1655469930000|2022-06-17 12:45:30|109.75|107.95|109.88|108.08|109.88|108.08|109.75|107.95|7
1655469940000|2022-06-17 12:45:40|109.89|108.09|110.09|108.29|110.09|108.29|109.89|108.09|18
1655469950000|2022-06-17 12:45:50|110.1|108.3|110.44|108.64|110.45|108.65|110.1|108.3|18
1655469960000|2022-06-17 12:46:00|110.45|108.65|110.49|108.69|110.49|108.69|110.32|108.52|22
1655469970000|2022-06-17 12:46:10|110.6|108.8|110.44|108.64|110.63|108.83|110.42|108.62|26
1655469980000|2022-06-17 12:46:20|110.43|108.63|110.36|108.56|110.45|108.65|110.36|108.56|13
1655469990000|2022-06-17 12:46:30|110.35|108.55|110.2|108.4|110.35|108.55|110.14|108.34|29
1655470000000|2022-06-17 12:46:40|110.19|108.39|110.18|108.38|110.27|108.47|110.15|108.35|21
1655470010000|2022-06-17 12:46:50|110.2|108.4|110.08|108.28|110.22|108.42|110.03|108.23|20
1655470020000|2022-06-17 12:47:00|110.09|108.29|109.98|108.18|110.18|108.38|109.97|108.17|20
1655470030000|2022-06-17 12:47:10|109.97|108.17|109.97|108.17|109.99|108.19|109.95|108.15|18
1655470040000|2022-06-17 12:47:20|109.96|108.16|110.06|108.26|110.08|108.28|109.95|108.15|16
1655470050000|2022-06-17 12:47:30|110.11|108.31|110.16|108.36|110.16|108.36|110.08|108.28|14
1655470060000|2022-06-17 12:47:40|110.17|108.37|110.22|108.42|110.25|108.45|110.16|108.36|26
1655470070000|2022-06-17 12:47:50|110.2|108.4|110.06|108.26|110.2|108.4|110.04|108.24|16
1655470080000|2022-06-17 12:48:00|110.07|108.27|110.05|108.25|110.07|108.27|110.03|108.23|16
1655470090000|2022-06-17 12:48:10|110.06|108.26|110.11|108.31|110.11|108.31|110.06|108.26|13
1655470100000|2022-06-17 12:48:20|110.1|108.3|110.2|108.4|110.2|108.4|110.09|108.29|7
1655470110000|2022-06-17 12:48:30|110.17|108.37|110.21|108.41|110.21|108.41|110.17|108.37|11
1655470120000|2022-06-17 12:48:40|110.26|108.46|110.27|108.47|110.27|108.47|110.26|108.46|8
1655470130000|2022-06-17 12:48:50|110.28|108.48|110.34|108.54|110.37|108.57|110.27|108.47|15
1655470140000|2022-06-17 12:49:00|110.35|108.55|110.34|108.54|110.35|108.55|110.31|108.51|13
1655470150000|2022-06-17 12:49:10|110.35|108.55|110.3|108.5|110.36|108.56|110.26|108.46|9
1655470160000|2022-06-17 12:49:20|110.31|108.51|109.88|108.08|110.31|108.51|109.88|108.08|23
1655470170000|2022-06-17 12:49:30|109.9|108.1|109.88|108.08|109.9|108.1|109.81|108.01|28
1655470180000|2022-06-17 12:49:40|109.87|108.07|109.84|108.04|109.89|108.09|109.82|108.02|9
1655470190000|2022-06-17 12:49:50|109.85|108.05|109.81|108.01|109.85|108.05|109.81|108.01|11
1655470200000|2022-06-17 12:50:00|109.82|108.02|109.72|107.92|109.82|108.02|109.7|107.9|16
1655470210000|2022-06-17 12:50:10|109.73|107.93|109.74|107.94|109.77|107.97|109.73|107.93|13
1655470220000|2022-06-17 12:50:20|109.75|107.95|109.73|107.93|109.76|107.96|109.7|107.9|14
1655470230000|2022-06-17 12:50:30|109.74|107.94|109.77|107.97|109.78|107.98|109.73|107.93|17
1655470240000|2022-06-17 12:50:40|109.76|107.96|109.72|107.92|109.76|107.96|109.71|107.91|16
1655470250000|2022-06-17 12:50:50|109.71|107.91|109.43|107.63|109.72|107.92|109.39|107.59|18
1655470260000|2022-06-17 12:51:00|109.4|107.6|109.31|107.51|109.42|107.62|109.3|107.5|16
1655470270000|2022-06-17 12:51:10|109.32|107.52|109.56|107.76|109.56|107.76|109.32|107.52|24
1655470280000|2022-06-17 12:51:20|109.57|107.77|109.59|107.79|109.63|107.83|109.54|107.74|15
1655470290000|2022-06-17 12:51:30|109.58|107.78|109.56|107.76|109.62|107.82|109.56|107.76|18
1655470300000|2022-06-17 12:51:40|109.55|107.75|109.55|107.75|109.56|107.76|109.54|107.74|9
1655470310000|2022-06-17 12:51:50|109.54|107.74|109.64|107.84|109.64|107.84|109.54|107.74|13
1655470320000|2022-06-17 12:52:00|109.65|107.85|109.67|107.87|109.67|107.87|109.62|107.82|15
1655470330000|2022-06-17 12:52:10|109.68|107.88|109.74|107.94|109.74|107.94|109.6|107.8|15
1655470340000|2022-06-17 12:52:20|109.75|107.95|109.77|107.97|109.78|107.98|109.75|107.95|11
1655470350000|2022-06-17 12:52:30|109.78|107.98|109.73|107.93|109.79|107.99|109.71|107.91|13
1655470360000|2022-06-17 12:52:40|109.76|107.96|109.57|107.77|109.76|107.96|109.56|107.76|7
1655470370000|2022-06-17 12:52:50|109.58|107.78|109.57|107.77|109.58|107.78|109.56|107.76|6
1655470380000|2022-06-17 12:53:00|109.56|107.76|109.55|107.75|109.57|107.77|109.55|107.75|13
1655470390000|2022-06-17 12:53:10|109.54|107.74|109.56|107.76|109.59|107.79|109.54|107.74|12
1655470400000|2022-06-17 12:53:20|109.55|107.75|109.47|107.67|109.56|107.76|109.46|107.66|13
1655470410000|2022-06-17 12:53:30|109.44|107.64|109.47|107.67|109.55|107.75|109.35|107.55|25
1655470420000|2022-06-17 12:53:40|109.48|107.68|109.52|107.72|109.54|107.74|109.48|107.68|8
1655470430000|2022-06-17 12:53:50|109.53|107.73|109.5|107.7|109.53|107.73|109.49|107.69|14
1655470440000|2022-06-17 12:54:00|109.51|107.71|109.43|107.63|109.51|107.71|109.43|107.63|12
1655470450000|2022-06-17 12:54:10|109.42|107.62|109.51|107.71|109.51|107.71|109.42|107.62|15
1655470460000|2022-06-17 12:54:20|109.5|107.7|109.45|107.65|109.51|107.71|109.45|107.65|10
1655470470000|2022-06-17 12:54:30|109.44|107.64|109.51|107.71|109.51|107.71|109.4|107.6|22
1655470480000|2022-06-17 12:54:40|109.52|107.72|109.48|107.68|109.53|107.73|109.47|107.67|14
1655470490000|2022-06-17 12:54:50|109.49|107.69|109.55|107.75|109.55|107.75|109.49|107.69|14
1655470500000|2022-06-17 12:55:00|109.54|107.74|109.69|107.89|109.7|107.9|109.54|107.74|17
1655470510000|2022-06-17 12:55:10|109.7|107.9|109.81|108.01|109.82|108.02|109.69|107.89|15
1655470520000|2022-06-17 12:55:20|109.8|108|109.85|108.05|109.85|108.05|109.76|107.96|21
1655470530000|2022-06-17 12:55:30|109.86|108.06|109.89|108.09|109.9|108.1|109.86|108.06|8
1655470550000|2022-06-17 12:55:50|109.86|108.06|109.89|108.09|109.9|108.1|109.86|108.06|9
1655470560000|2022-06-17 12:56:00|109.9|108.1|109.84|108.04|109.9|108.1|109.84|108.04|11
1655470570000|2022-06-17 12:56:10|109.85|108.05|109.85|108.05|109.86|108.06|109.85|108.05|9
1655470580000|2022-06-17 12:56:20|109.84|108.04|109.83|108.03|109.85|108.05|109.81|108.01|9
1655470590000|2022-06-17 12:56:30|109.84|108.04|109.93|108.13|109.93|108.13|109.84|108.04|9
1655470600000|2022-06-17 12:56:40|109.92|108.12|109.85|108.05|109.93|108.13|109.85|108.05|11
1655470610000|2022-06-17 12:56:50|109.88|108.08|109.89|108.09|109.9|108.1|109.88|108.08|10
1655470620000|2022-06-17 12:57:00|109.9|108.1|110.06|108.26|110.07|108.27|109.9|108.1|11
1655470630000|2022-06-17 12:57:10|110.05|108.25|110.01|108.21|110.15|108.35|110|108.2|19
1655470640000|2022-06-17 12:57:20|110.02|108.22|110.09|108.29|110.09|108.29|110.02|108.22|11
1655470650000|2022-06-17 12:57:30|110.06|108.26|109.92|108.12|110.06|108.26|109.91|108.11|15
1655470660000|2022-06-17 12:57:40|109.91|108.11|109.93|108.13|109.97|108.17|109.87|108.07|17
1655470670000|2022-06-17 12:57:50|109.94|108.14|109.85|108.05|109.94|108.14|109.8|108|20
1655470680000|2022-06-17 12:58:00|109.91|108.11|109.85|108.05|109.91|108.11|109.84|108.04|13
1655470690000|2022-06-17 12:58:10|109.84|108.04|109.83|108.03|109.85|108.05|109.82|108.02|6
1655470700000|2022-06-17 12:58:20|109.84|108.04|109.68|107.88|109.86|108.06|109.67|107.87|24
1655470710000|2022-06-17 12:58:30|109.69|107.89|109.61|107.81|109.69|107.89|109.58|107.78|18
1655470720000|2022-06-17 12:58:40|109.62|107.82|109.66|107.86|109.76|107.96|109.62|107.82|20
1655470730000|2022-06-17 12:58:50|109.68|107.88|109.64|107.84|109.69|107.89|109.62|107.82|10
1655470740000|2022-06-17 12:59:00|109.63|107.83|109.67|107.87|109.67|107.87|109.63|107.83|12
1655470750000|2022-06-17 12:59:10|109.66|107.86|109.75|107.95|109.79|107.99|109.66|107.86|21
1655470760000|2022-06-17 12:59:20|109.76|107.96|109.77|107.97|109.78|107.98|109.73|107.93|10
1655470770000|2022-06-17 12:59:30|109.75|107.95|109.75|107.95|109.75|107.95|109.73|107.93|7
1655470780000|2022-06-17 12:59:40|109.76|107.96|109.91|108.11|109.93|108.13|109.76|107.96|15
1655470790000|2022-06-17 12:59:50|109.89|108.09|109.93|108.13|109.94|108.14|109.88|108.08|11
1655470800000|2022-06-17 13:00:00|109.94|108.14|109.82|108.02|109.94|108.14|109.8|108|15
1655470810000|2022-06-17 13:00:10|109.81|108.01|109.78|107.98|109.82|108.02|109.77|107.97|7
1655470820000|2022-06-17 13:00:20|109.77|107.97|109.82|108.02|109.82|108.02|109.77|107.97|6
1655470830000|2022-06-17 13:00:30|109.8|108|109.71|107.91|109.8|108|109.71|107.91|8
1655470840000|2022-06-17 13:00:40|109.72|107.92|109.7|107.9|109.75|107.95|109.7|107.9|16
1655470850000|2022-06-17 13:00:50|109.71|107.91|109.7|107.9|109.75|107.95|109.7|107.9|15
1655470860000|2022-06-17 13:01:00|109.71|107.91|109.73|107.93|109.74|107.94|109.69|107.89|16
1655470870000|2022-06-17 13:01:10|109.72|107.92|109.7|107.9|109.72|107.92|109.68|107.88|14
1655470880000|2022-06-17 13:01:20|109.71|107.91|109.71|107.91|109.72|107.92|109.68|107.88|11
1655470890000|2022-06-17 13:01:30|109.72|107.92|109.72|107.92|109.73|107.93|109.69|107.89|14
1655470900000|2022-06-17 13:01:40|109.71|107.91|109.72|107.92|109.74|107.94|109.7|107.9|16
1655470910000|2022-06-17 13:01:50|109.73|107.93|109.69|107.89|109.74|107.94|109.69|107.89|12
1655470920000|2022-06-17 13:02:00|109.68|107.88|109.7|107.9|109.7|107.9|109.68|107.88|7
1655470930000|2022-06-17 13:02:10|109.71|107.91|109.71|107.91|109.71|107.91|109.7|107.9|5
1655470940000|2022-06-17 13:02:20|109.7|107.9|109.72|107.92|109.74|107.94|109.7|107.9|9
1655470950000|2022-06-17 13:02:30|109.71|107.91|109.74|107.94|109.75|107.95|109.7|107.9|7
1655470960000|2022-06-17 13:02:40|109.75|107.95|109.74|107.94|109.76|107.96|109.74|107.94|3
1655470970000|2022-06-17 13:02:50|109.73|107.93|109.72|107.92|109.75|107.95|109.72|107.92|9
1655470980000|2022-06-17 13:03:00|109.73|107.93|109.68|107.88|109.73|107.93|109.68|107.88|3
1655470990000|2022-06-17 13:03:10|109.67|107.87|109.64|107.84|109.67|107.87|109.64|107.84|11
1655471000000|2022-06-17 13:03:20|109.65|107.85|109.64|107.84|109.65|107.85|109.64|107.84|2
1655471010000|2022-06-17 13:03:30|109.63|107.83|109.62|107.82|109.64|107.84|109.6|107.8|9
1655471020000|2022-06-17 13:03:40|109.63|107.83|109.66|107.86|109.66|107.86|109.63|107.83|5
1655471030000|2022-06-17 13:03:50|109.69|107.89|109.72|107.92|109.73|107.93|109.69|107.89|4
1655471040000|2022-06-17 13:04:00|109.7|107.9|109.9|108.1|109.9|108.1|109.68|107.88|19
1655471050000|2022-06-17 13:04:10|109.93|108.13|109.95|108.15|110.01|108.21|109.92|108.12|13
1655471060000|2022-06-17 13:04:20|109.96|108.16|109.93|108.13|109.99|108.19|109.91|108.11|16
1655471070000|2022-06-17 13:04:30|109.94|108.14|109.91|108.11|109.95|108.15|109.91|108.11|9
1655471080000|2022-06-17 13:04:40|109.92|108.12|109.94|108.14|109.94|108.14|109.92|108.12|6
1655471090000|2022-06-17 13:04:50|109.95|108.15|109.97|108.17|109.97|108.17|109.94|108.14|12
1655471100000|2022-06-17 13:05:00|109.98|108.18|109.86|108.06|110.01|108.21|109.86|108.06|20
1655471110000|2022-06-17 13:05:10|109.87|108.07|109.82|108.02|109.87|108.07|109.81|108.01|7
1655471120000|2022-06-17 13:05:20|109.81|108.01|109.78|107.98|109.81|108.01|109.77|107.97|7
1655471130000|2022-06-17 13:05:30|109.79|107.99|109.81|108.01|109.83|108.03|109.79|107.99|6
1655471140000|2022-06-17 13:05:40|109.82|108.02|109.79|107.99|109.83|108.03|109.77|107.97|12
1655471150000|2022-06-17 13:05:50|109.8|108|109.79|107.99|109.8|108|109.79|107.99|2
1655471160000|2022-06-17 13:06:00|109.78|107.98|109.78|107.98|109.8|108|109.78|107.98|9
1655471170000|2022-06-17 13:06:10|109.76|107.96|109.78|107.98|109.78|107.98|109.76|107.96|9
1655471180000|2022-06-17 13:06:20|109.79|107.99|109.8|108|109.8|108|109.78|107.98|6
1655471190000|2022-06-17 13:06:30|109.78|107.98|109.76|107.96|109.79|107.99|109.75|107.95|9
1655471200000|2022-06-17 13:06:40|109.72|107.92|109.71|107.91|109.72|107.92|109.71|107.91|2
1655471210000|2022-06-17 13:06:50|109.7|107.9|109.73|107.93|109.74|107.94|109.7|107.9|14
1655471220000|2022-06-17 13:07:00|109.72|107.92|109.71|107.91|109.72|107.92|109.71|107.91|2
1655471230000|2022-06-17 13:07:10|109.72|107.92|109.72|107.92|109.73|107.93|109.71|107.91|5
1655471240000|2022-06-17 13:07:20|109.73|107.93|109.73|107.93|109.76|107.96|109.72|107.92|10
1655471250000|2022-06-17 13:07:30|109.74|107.94|109.73|107.93|109.75|107.95|109.73|107.93|4
1655471260000|2022-06-17 13:07:40|109.72|107.92|109.61|107.81|109.72|107.92|109.6|107.8|9
1655471270000|2022-06-17 13:07:50|109.62|107.82|109.63|107.83|109.63|107.83|109.61|107.81|10
1655471280000|2022-06-17 13:08:00|109.62|107.82|109.61|107.81|109.62|107.82|109.59|107.79|6
1655471290000|2022-06-17 13:08:10|109.62|107.82|109.64|107.84|109.64|107.84|109.61|107.81|13
1655471300000|2022-06-17 13:08:20|109.65|107.85|109.69|107.89|109.74|107.94|109.64|107.84|15
1655471310000|2022-06-17 13:08:30|109.72|107.92|109.7|107.9|109.74|107.94|109.7|107.9|8
1655471320000|2022-06-17 13:08:40|109.71|107.91|109.63|107.83|109.71|107.91|109.63|107.83|13
1655471330000|2022-06-17 13:08:50|109.64|107.84|109.63|107.83|109.66|107.86|109.62|107.82|12
1655471340000|2022-06-17 13:09:00|109.62|107.82|109.71|107.91|109.72|107.92|109.62|107.82|12
1655471350000|2022-06-17 13:09:10|109.72|107.92|109.75|107.95|109.75|107.95|109.72|107.92|3
1655471360000|2022-06-17 13:09:20|109.76|107.96|109.71|107.91|109.78|107.98|109.71|107.91|11
1655471370000|2022-06-17 13:09:30|109.72|107.92|109.73|107.93|109.73|107.93|109.72|107.92|2
1655471380000|2022-06-17 13:09:40|109.82|108.02|109.8|108|109.85|108.05|109.79|107.99|9
1655471390000|2022-06-17 13:09:50|109.79|107.99|109.74|107.94|109.81|108.01|109.72|107.92|16
1655471400000|2022-06-17 13:10:00|109.75|107.95|109.83|108.03|109.83|108.03|109.74|107.94|10
1655471410000|2022-06-17 13:10:10|109.84|108.04|109.84|108.04|109.85|108.05|109.84|108.04|3
1655471420000|2022-06-17 13:10:20|109.85|108.05|110.04|108.24|110.04|108.24|109.85|108.05|9
1655471430000|2022-06-17 13:10:30|110.02|108.22|109.91|108.11|110.02|108.22|109.89|108.09|14
1655471440000|2022-06-17 13:10:40|109.9|108.1|109.83|108.03|109.9|108.1|109.82|108.02|14
1655471450000|2022-06-17 13:10:50|109.84|108.04|109.89|108.09|109.89|108.09|109.84|108.04|7
1655471460000|2022-06-17 13:11:00|109.9|108.1|109.89|108.09|109.9|108.1|109.89|108.09|2
1655471470000|2022-06-17 13:11:10|109.87|108.07|109.8|108|109.87|108.07|109.8|108|10
1655471480000|2022-06-17 13:11:20|109.81|108.01|109.81|108.01|109.81|108.01|109.77|107.97|12
1655471490000|2022-06-17 13:11:30|109.8|108|109.79|107.99|109.81|108.01|109.79|107.99|10
1655471500000|2022-06-17 13:11:40|109.78|107.98|109.76|107.96|109.8|108|109.74|107.94|9
1655471510000|2022-06-17 13:11:50|109.75|107.95|109.79|107.99|109.81|108.01|109.75|107.95|10
1655471520000|2022-06-17 13:12:00|109.8|108|109.81|108.01|109.82|108.02|109.8|108|8
1655471530000|2022-06-17 13:12:10|109.82|108.02|109.91|108.11|109.95|108.15|109.81|108.01|14
1655471540000|2022-06-17 13:12:20|109.92|108.12|109.92|108.12|109.93|108.13|109.91|108.11|11
1655471550000|2022-06-17 13:12:30|109.91|108.11|109.91|108.11|109.92|108.12|109.89|108.09|10
1655471560000|2022-06-17 13:12:40|109.92|108.12|109.91|108.11|109.92|108.12|109.9|108.1|8
1655471580000|2022-06-17 13:13:00|109.92|108.12|109.93|108.13|109.93|108.13|109.92|108.12|2
1655471590000|2022-06-17 13:13:10|109.94|108.14|110.04|108.24|110.04|108.24|109.93|108.13|11
1655471600000|2022-06-17 13:13:20|110.05|108.25|110.08|108.28|110.11|108.31|110.04|108.24|11
1655471610000|2022-06-17 13:13:30|110.09|108.29|110.21|108.41|110.21|108.41|110.09|108.29|11
1655471620000|2022-06-17 13:13:40|110.19|108.39|110.12|108.32|110.19|108.39|110.12|108.32|9
1655471630000|2022-06-17 13:13:50|110.11|108.31|109.98|108.18|110.12|108.32|109.98|108.18|13
1655471640000|2022-06-17 13:14:00|109.99|108.19|110.04|108.24|110.12|108.32|109.99|108.19|20
1655471650000|2022-06-17 13:14:10|110.03|108.23|110.03|108.23|110.03|108.23|110.02|108.22|3
1655471660000|2022-06-17 13:14:20|110.04|108.24|110.05|108.25|110.07|108.27|110.04|108.24|5
1655471670000|2022-06-17 13:14:30|110.07|108.27|110.08|108.28|110.08|108.28|110.04|108.24|7
1655471680000|2022-06-17 13:14:40|110.07|108.27|109.97|108.17|110.08|108.28|109.97|108.17|12
1655471690000|2022-06-17 13:14:50|109.99|108.19|109.97|108.17|109.99|108.19|109.97|108.17|7
1655471700000|2022-06-17 13:15:00|109.96|108.16|109.84|108.04|109.96|108.16|109.84|108.04|12
1655471710000|2022-06-17 13:15:10|109.83|108.03|109.7|107.9|109.83|108.03|109.61|107.81|19
1655471720000|2022-06-17 13:15:20|109.68|107.88|109.68|107.88|109.71|107.91|109.63|107.83|11
1655471730000|2022-06-17 13:15:30|109.67|107.87|109.75|107.95|109.75|107.95|109.66|107.86|19
1655471740000|2022-06-17 13:15:40|109.74|107.94|109.63|107.83|109.75|107.95|109.63|107.83|17
1655471750000|2022-06-17 13:15:50|109.62|107.82|109.67|107.87|109.69|107.89|109.62|107.82|14
1655471760000|2022-06-17 13:16:00|109.64|107.84|109.65|107.85|109.66|107.86|109.63|107.83|8
1655471770000|2022-06-17 13:16:10|109.66|107.86|109.92|108.12|109.92|108.12|109.66|107.86|22
1655471780000|2022-06-17 13:16:20|109.93|108.13|110.08|108.28|110.1|108.3|109.92|108.12|16
1655471790000|2022-06-17 13:16:30|110.09|108.29|109.88|108.08|110.09|108.29|109.86|108.06|19
1655471800000|2022-06-17 13:16:40|109.87|108.07|109.8|108|109.87|108.07|109.77|107.97|16
1655471810000|2022-06-17 13:16:50|109.81|108.01|109.8|108|109.82|108.02|109.76|107.96|17
1655471820000|2022-06-17 13:17:00|109.79|107.99|109.7|107.9|109.8|108|109.7|107.9|14
1655471830000|2022-06-17 13:17:10|109.71|107.91|109.81|108.01|109.81|108.01|109.71|107.91|10
1655471840000|2022-06-17 13:17:20|109.82|108.02|109.9|108.1|109.92|108.12|109.82|108.02|12
1655471850000|2022-06-17 13:17:30|109.91|108.11|109.79|107.99|109.92|108.12|109.79|107.99|10
1655471860000|2022-06-17 13:17:40|109.77|107.97|109.9|108.1|109.9|108.1|109.77|107.97|8
1655471870000|2022-06-17 13:17:50|109.89|108.09|109.92|108.12|109.92|108.12|109.88|108.08|12
1655471880000|2022-06-17 13:18:00|109.93|108.13|109.96|108.16|109.98|108.18|109.93|108.13|7
1655471890000|2022-06-17 13:18:10|109.97|108.17|110.02|108.22|110.02|108.22|109.94|108.14|13
1655471900000|2022-06-17 13:18:20|110.03|108.23|110.05|108.25|110.05|108.25|110.01|108.21|9
1655471910000|2022-06-17 13:18:30|110.1|108.3|110.1|108.3|110.11|108.31|110.09|108.29|5
1655471920000|2022-06-17 13:18:40|110.11|108.31|110.08|108.28|110.11|108.31|110.08|108.28|6
1655471930000|2022-06-17 13:18:50|110.09|108.29|110.09|108.29|110.1|108.3|110.08|108.28|10
1655471940000|2022-06-17 13:19:00|110.08|108.28|110.1|108.3|110.1|108.3|110.08|108.28|3
1655471960000|2022-06-17 13:19:20|110.09|108.29|110.1|108.3|110.1|108.3|110.08|108.28|4
1655471970000|2022-06-17 13:19:30|110.13|108.33|110.13|108.33|110.13|108.33|110.13|108.33|1
1655471980000|2022-06-17 13:19:40|110.14|108.34|110.2|108.4|110.2|108.4|110.14|108.34|11
1655471990000|2022-06-17 13:19:50|110.21|108.41|110.18|108.38|110.21|108.41|110.16|108.36|7
1655472000000|2022-06-17 13:20:00|110.17|108.37|110.15|108.35|110.18|108.38|110.12|108.32|19
1655472010000|2022-06-17 13:20:10|110.14|108.34|110.12|108.32|110.14|108.34|110.11|108.31|9
1655472020000|2022-06-17 13:20:20|110.13|108.33|110.13|108.33|110.13|108.33|110.12|108.32|9
1655472030000|2022-06-17 13:20:30|110.12|108.32|110.16|108.36|110.16|108.36|110.12|108.32|5
1655472040000|2022-06-17 13:20:40|110.12|108.32|110.13|108.33|110.13|108.33|110.12|108.32|2
1655472050000|2022-06-17 13:20:50|110.15|108.35|110.22|108.42|110.22|108.42|110.14|108.34|7
1655472060000|2022-06-17 13:21:00|110.21|108.41|110.13|108.33|110.22|108.42|110.12|108.32|9
1655472070000|2022-06-17 13:21:10|110.14|108.34|110.12|108.32|110.16|108.36|110.12|108.32|12
1655472080000|2022-06-17 13:21:20|110.1|108.3|110.13|108.33|110.14|108.34|110.08|108.28|14
1655472090000|2022-06-17 13:21:30|110.14|108.34|110.13|108.33|110.14|108.34|110.13|108.33|4
1655472100000|2022-06-17 13:21:40|110.14|108.34|110.15|108.35|110.15|108.35|110.13|108.33|10
1655472110000|2022-06-17 13:21:50|110.19|108.39|110.24|108.44|110.25|108.45|110.19|108.39|9
1655472120000|2022-06-17 13:22:00|110.25|108.45|110.26|108.46|110.26|108.46|110.23|108.43|10
1655472130000|2022-06-17 13:22:10|110.25|108.45|110.31|108.51|110.31|108.51|110.25|108.45|5
1655472140000|2022-06-17 13:22:20|110.32|108.52|110.31|108.51|110.33|108.53|110.3|108.5|7
1655472150000|2022-06-17 13:22:30|110.29|108.49|110.32|108.52|110.32|108.52|110.29|108.49|4
1655472160000|2022-06-17 13:22:40|110.31|108.51|110.34|108.54|110.36|108.56|110.31|108.51|7
1655472170000|2022-06-17 13:22:50|110.33|108.53|110.34|108.54|110.35|108.55|110.33|108.53|8
1655472180000|2022-06-17 13:23:00|110.33|108.53|110.31|108.51|110.33|108.53|110.31|108.51|4
1655472190000|2022-06-17 13:23:10|110.27|108.47|110.25|108.45|110.27|108.47|110.25|108.45|7
1655472210000|2022-06-17 13:23:30|110.24|108.44|110.24|108.44|110.25|108.45|110.24|108.44|3
1655472220000|2022-06-17 13:23:40|110.23|108.43|110.23|108.43|110.24|108.44|110.23|108.43|3
1655472230000|2022-06-17 13:23:50|110.24|108.44|110.25|108.45|110.26|108.46|110.24|108.44|4
1655472240000|2022-06-17 13:24:00|110.26|108.46|110.25|108.45|110.26|108.46|110.23|108.43|8
1655472250000|2022-06-17 13:24:10|110.24|108.44|110.33|108.53|110.35|108.55|110.24|108.44|10
1655472260000|2022-06-17 13:24:20|110.34|108.54|110.26|108.46|110.34|108.54|110.26|108.46|11
1655472270000|2022-06-17 13:24:30|110.25|108.45|110.25|108.45|110.25|108.45|110.25|108.45|1
1655472280000|2022-06-17 13:24:40|110.26|108.46|110.25|108.45|110.27|108.47|110.25|108.45|4
1655472290000|2022-06-17 13:24:50|110.26|108.46|110.25|108.45|110.27|108.47|110.25|108.45|6
1655472300000|2022-06-17 13:25:00|110.26|108.46|110.36|108.56|110.36|108.56|110.26|108.46|18
1655472310000|2022-06-17 13:25:10|110.35|108.55|110.35|108.55|110.37|108.57|110.34|108.54|7
1655472320000|2022-06-17 13:25:20|110.32|108.52|110.33|108.53|110.33|108.53|110.31|108.51|6
1655472330000|2022-06-17 13:25:30|110.32|108.52|110.35|108.55|110.36|108.56|110.32|108.52|8
1655472340000|2022-06-17 13:25:40|110.34|108.54|110.31|108.51|110.34|108.54|110.27|108.47|11
1655472350000|2022-06-17 13:25:50|110.3|108.5|110.33|108.53|110.33|108.53|110.29|108.49|8
1655472360000|2022-06-17 13:26:00|110.32|108.52|110.34|108.54|110.34|108.54|110.31|108.51|5
1655472370000|2022-06-17 13:26:10|110.33|108.53|110.28|108.48|110.33|108.53|110.28|108.48|11
1655472380000|2022-06-17 13:26:20|110.3|108.5|110.28|108.48|110.3|108.5|110.27|108.47|4
1655472390000|2022-06-17 13:26:30|110.27|108.47|110.24|108.44|110.27|108.47|110.19|108.39|11
1655472400000|2022-06-17 13:26:40|110.23|108.43|110.21|108.41|110.24|108.44|110.2|108.4|6
1655472410000|2022-06-17 13:26:50|110.22|108.42|110.22|108.42|110.22|108.42|110.2|108.4|13
1655472420000|2022-06-17 13:27:00|110.21|108.41|110.23|108.43|110.23|108.43|110.21|108.41|9
1655472430000|2022-06-17 13:27:10|110.24|108.44|110.29|108.49|110.34|108.54|110.23|108.43|19
1655472440000|2022-06-17 13:27:20|110.3|108.5|110.64|108.84|110.65|108.85|110.3|108.5|19
1655472450000|2022-06-17 13:27:30|110.67|108.87|110.54|108.74|110.69|108.89|110.53|108.73|21
1655472460000|2022-06-17 13:27:40|110.57|108.77|110.42|108.62|110.57|108.77|110.4|108.6|27
1655472470000|2022-06-17 13:27:50|110.4|108.6|110.22|108.42|110.4|108.6|110.17|108.37|26
1655472480000|2022-06-17 13:28:00|110.23|108.43|110.05|108.25|110.23|108.43|110.04|108.24|34
1655472490000|2022-06-17 13:28:10|110.06|108.26|110.03|108.23|110.09|108.29|110.03|108.23|14
1655472500000|2022-06-17 13:28:20|110.04|108.24|110.18|108.38|110.18|108.38|110.04|108.24|15
1655472510000|2022-06-17 13:28:30|110.19|108.39|110.25|108.45|110.28|108.48|110.19|108.39|20
1655472520000|2022-06-17 13:28:40|110.26|108.46|110.17|108.37|110.26|108.46|110.12|108.32|19
1655472530000|2022-06-17 13:28:50|110.18|108.38|110.08|108.28|110.25|108.45|110.08|108.28|16
1655472540000|2022-06-17 13:29:00|110.1|108.3|110.06|108.26|110.11|108.31|110.05|108.25|8
1655472550000|2022-06-17 13:29:10|110.05|108.25|109.85|108.05|110.05|108.25|109.78|107.98|12
1655472560000|2022-06-17 13:29:20|109.86|108.06|109.81|108.01|109.89|108.09|109.8|108|16
1655472570000|2022-06-17 13:29:30|109.82|108.02|109.98|108.18|109.98|108.18|109.82|108.02|20
1655472580000|2022-06-17 13:29:40|109.96|108.16|110.03|108.23|110.07|108.27|109.94|108.14|23
1655472590000|2022-06-17 13:29:50|110.04|108.24|110.14|108.34|110.14|108.34|110.04|108.24|9
1655472600000|2022-06-17 13:30:00|110.15|108.35|110.33|108.53|110.35|108.55|110.15|108.35|17
1655472610000|2022-06-17 13:30:10|110.39|108.59|110.62|108.82|110.68|108.88|110.39|108.59|27
1655472620000|2022-06-17 13:30:20|110.63|108.83|110.43|108.63|110.63|108.83|110.39|108.59|29
1655472630000|2022-06-17 13:30:30|110.4|108.6|110.46|108.66|110.46|108.66|110.3|108.5|31
1655472640000|2022-06-17 13:30:40|110.47|108.67|110.61|108.81|110.64|108.84|110.46|108.66|20
1655472650000|2022-06-17 13:30:50|110.64|108.84|110.72|108.92|110.73|108.93|110.64|108.84|16
1655472660000|2022-06-17 13:31:00|110.73|108.93|110.95|109.15|110.96|109.16|110.73|108.93|11
1655472670000|2022-06-17 13:31:10|110.98|109.18|111.46|109.66|111.47|109.67|110.98|109.18|31
1655472680000|2022-06-17 13:31:20|111.48|109.68|111.17|109.37|111.51|109.71|111.13|109.33|27
1655472690000|2022-06-17 13:31:30|111.16|109.36|110.94|109.14|111.16|109.36|110.94|109.14|30
1655472700000|2022-06-17 13:31:40|110.9|109.1|111|109.2|111.13|109.33|110.89|109.09|23
1655472710000|2022-06-17 13:31:50|111.03|109.23|110.9|109.1|111.03|109.23|110.88|109.08|27
1655472720000|2022-06-17 13:32:00|110.94|109.14|110.98|109.18|111.06|109.26|110.94|109.14|30
1655472730000|2022-06-17 13:32:10|110.94|109.14|110.79|108.99|110.94|109.14|110.78|108.98|22
1655472740000|2022-06-17 13:32:20|110.8|109|111.08|109.28|111.1|109.3|110.79|108.99|28
1655472750000|2022-06-17 13:32:30|111.07|109.27|111.03|109.23|111.08|109.28|111|109.2|21
1655472760000|2022-06-17 13:32:40|111.01|109.21|111.16|109.36|111.2|109.4|110.95|109.15|22
1655472770000|2022-06-17 13:32:50|111.15|109.35|111.14|109.34|111.2|109.4|110.98|109.18|29
1655472780000|2022-06-17 13:33:00|111.16|109.36|111.05|109.25|111.17|109.37|111.04|109.24|25
1655472790000|2022-06-17 13:33:10|111.06|109.26|111.01|109.21|111.07|109.27|111|109.2|19
1655472800000|2022-06-17 13:33:20|111.02|109.22|111.04|109.24|111.1|109.3|111.01|109.21|19
1655472810000|2022-06-17 13:33:30|111.05|109.25|111.19|109.39|111.19|109.39|111|109.2|24
1655472820000|2022-06-17 13:33:40|111.18|109.38|111.38|109.58|111.43|109.63|111.18|109.38|17
1655472830000|2022-06-17 13:33:50|111.39|109.59|111.28|109.48|111.39|109.59|111.16|109.36|21
1655472840000|2022-06-17 13:34:00|111.29|109.49|111.34|109.54|111.46|109.66|111.29|109.49|25
1655472850000|2022-06-17 13:34:10|111.35|109.55|111.42|109.62|111.43|109.63|111.3|109.5|21
1655472860000|2022-06-17 13:34:20|111.41|109.61|111.29|109.49|111.41|109.61|111.29|109.49|19
1655472870000|2022-06-17 13:34:30|111.28|109.48|111.49|109.69|111.49|109.69|111.25|109.45|25
1655472880000|2022-06-17 13:34:40|111.5|109.7|111.58|109.78|111.64|109.84|111.41|109.61|24
1655472890000|2022-06-17 13:34:50|111.56|109.76|111.4|109.6|111.59|109.79|111.4|109.6|23
1655472900000|2022-06-17 13:35:00|111.42|109.62|111.55|109.75|111.59|109.79|111.42|109.62|26
1655472910000|2022-06-17 13:35:10|111.56|109.76|111.54|109.74|111.59|109.79|111.53|109.73|18
1655472920000|2022-06-17 13:35:20|111.55|109.75|111.55|109.75|111.57|109.77|111.5|109.7|20
1655472930000|2022-06-17 13:35:30|111.54|109.74|111.59|109.79|111.6|109.8|111.54|109.74|22
1655472940000|2022-06-17 13:35:40|111.6|109.8|111.54|109.74|111.62|109.82|111.54|109.74|21
1655472950000|2022-06-17 13:35:50|111.55|109.75|111.41|109.61|111.56|109.76|111.41|109.61|16
1655472960000|2022-06-17 13:36:00|111.43|109.63|111.44|109.64|111.47|109.67|111.42|109.62|18
1655472970000|2022-06-17 13:36:10|111.43|109.63|111.26|109.46|111.44|109.64|111.26|109.46|13
1655472980000|2022-06-17 13:36:20|111.25|109.45|111.33|109.53|111.33|109.53|111.24|109.44|19
1655472990000|2022-06-17 13:36:30|111.37|109.57|111.23|109.43|111.43|109.63|111.23|109.43|20
1655473000000|2022-06-17 13:36:40|111.22|109.42|111.19|109.39|111.23|109.43|111.07|109.27|21
1655473010000|2022-06-17 13:36:50|111.2|109.4|111.1|109.3|111.2|109.4|111.06|109.26|18
1655473020000|2022-06-17 13:37:00|111.11|109.31|111.1|109.3|111.11|109.31|111.05|109.25|20
1655473030000|2022-06-17 13:37:10|111.08|109.28|111.27|109.47|111.27|109.47|111.08|109.28|11
1655473040000|2022-06-17 13:37:20|111.28|109.48|111.37|109.57|111.37|109.57|111.25|109.45|24
1655473050000|2022-06-17 13:37:30|111.39|109.59|111.65|109.85|111.65|109.85|111.39|109.59|24
1655473060000|2022-06-17 13:37:40|111.66|109.86|111.46|109.66|111.66|109.86|111.45|109.65|20
1655473070000|2022-06-17 13:37:50|111.47|109.67|111.43|109.63|111.51|109.71|111.42|109.62|19
1655473080000|2022-06-17 13:38:00|111.42|109.62|111.35|109.55|111.42|109.62|111.32|109.52|25
1655473090000|2022-06-17 13:38:10|111.33|109.53|111.27|109.47|111.34|109.54|111.27|109.47|13
1655473100000|2022-06-17 13:38:20|111.26|109.46|111.24|109.44|111.29|109.49|111.24|109.44|17
1655473110000|2022-06-17 13:38:30|111.22|109.42|111.15|109.35|111.22|109.42|111.15|109.35|16
1655473120000|2022-06-17 13:38:40|111.12|109.32|111.18|109.38|111.18|109.38|111.06|109.26|16
1655473130000|2022-06-17 13:38:50|111.19|109.39|111.32|109.52|111.32|109.52|111.19|109.39|24
1655473140000|2022-06-17 13:39:00|111.33|109.53|111.22|109.42|111.33|109.53|111.22|109.42|22
1655473150000|2022-06-17 13:39:10|111.21|109.41|111.13|109.33|111.22|109.42|111.13|109.33|17
1655473160000|2022-06-17 13:39:20|111.14|109.34|111.18|109.38|111.2|109.4|111.08|109.28|24
1655473170000|2022-06-17 13:39:30|111.19|109.39|111.16|109.36|111.22|109.42|111.14|109.34|21
1655473180000|2022-06-17 13:39:40|111.17|109.37|111.25|109.45|111.32|109.52|111.17|109.37|22
1655473190000|2022-06-17 13:39:50|111.23|109.43|111.18|109.38|111.23|109.43|111.16|109.36|21
1655473200000|2022-06-17 13:40:00|111.19|109.39|111.25|109.45|111.26|109.46|111.19|109.39|16
1655473210000|2022-06-17 13:40:10|111.26|109.46|111.28|109.48|111.28|109.48|111.22|109.42|17
1655473220000|2022-06-17 13:40:20|111.27|109.47|111.31|109.51|111.31|109.51|111.26|109.46|11
1655473230000|2022-06-17 13:40:30|111.32|109.52|111.53|109.73|111.53|109.73|111.32|109.52|14
1655473240000|2022-06-17 13:40:40|111.52|109.72|111.49|109.69|111.57|109.77|111.42|109.62|25
1655473250000|2022-06-17 13:40:50|111.5|109.7|111.58|109.78|111.59|109.79|111.47|109.67|21
1655473260000|2022-06-17 13:41:00|111.59|109.79|111.74|109.94|111.77|109.97|111.58|109.78|15
1655473270000|2022-06-17 13:41:10|111.75|109.95|111.66|109.86|111.77|109.97|111.66|109.86|21
1655473280000|2022-06-17 13:41:20|111.64|109.84|111.74|109.94|111.74|109.94|111.56|109.76|26
1655473290000|2022-06-17 13:41:30|111.75|109.95|111.87|110.07|111.87|110.07|111.72|109.92|16
1655473300000|2022-06-17 13:41:40|111.86|110.06|111.76|109.96|111.86|110.06|111.69|109.89|23
1655473310000|2022-06-17 13:41:50|111.77|109.97|111.75|109.95|111.78|109.98|111.74|109.94|18
1655473320000|2022-06-17 13:42:00|111.76|109.96|111.73|109.93|111.77|109.97|111.68|109.88|17
1655473330000|2022-06-17 13:42:10|111.74|109.94|111.77|109.97|111.78|109.98|111.73|109.93|18
1655473340000|2022-06-17 13:42:20|111.76|109.96|111.74|109.94|111.82|110.02|111.73|109.93|17
1655473350000|2022-06-17 13:42:30|111.75|109.95|111.67|109.87|111.75|109.95|111.66|109.86|14
1655473360000|2022-06-17 13:42:40|111.66|109.86|111.64|109.84|111.75|109.95|111.63|109.83|21
1655473370000|2022-06-17 13:42:50|111.65|109.85|111.69|109.89|111.71|109.91|111.64|109.84|21
1655473380000|2022-06-17 13:43:00|111.68|109.88|111.65|109.85|111.68|109.88|111.64|109.84|12
1655473390000|2022-06-17 13:43:10|111.64|109.84|111.66|109.86|111.67|109.87|111.64|109.84|11
1655473400000|2022-06-17 13:43:20|111.65|109.85|111.68|109.88|111.69|109.89|111.65|109.85|15
1655473410000|2022-06-17 13:43:30|111.69|109.89|111.87|110.07|111.87|110.07|111.68|109.88|11
1655473420000|2022-06-17 13:43:40|111.86|110.06|111.84|110.04|111.86|110.06|111.82|110.02|12
1655473430000|2022-06-17 13:43:50|111.85|110.05|111.9|110.1|112.01|110.21|111.82|110.02|14
1655473440000|2022-06-17 13:44:00|111.91|110.11|111.8|110|111.91|110.11|111.79|109.99|20
1655473450000|2022-06-17 13:44:10|111.78|109.98|111.76|109.96|111.78|109.98|111.73|109.93|16
1655473460000|2022-06-17 13:44:20|111.75|109.95|111.87|110.07|111.88|110.08|111.75|109.95|16
1655473470000|2022-06-17 13:44:30|111.86|110.06|111.75|109.95|111.86|110.06|111.74|109.94|11
1655473480000|2022-06-17 13:44:40|111.76|109.96|111.75|109.95|111.83|110.03|111.75|109.95|12
1655473490000|2022-06-17 13:44:50|111.76|109.96|111.77|109.97|111.84|110.04|111.76|109.96|15
1655473500000|2022-06-17 13:45:00|111.78|109.98|111.64|109.84|111.78|109.98|111.64|109.84|12
1655473510000|2022-06-17 13:45:10|111.6|109.8|111.66|109.86|111.66|109.86|111.56|109.76|18
1655473520000|2022-06-17 13:45:20|111.67|109.87|111.75|109.95|111.76|109.96|111.65|109.85|14
1655473530000|2022-06-17 13:45:30|111.76|109.96|111.76|109.96|111.77|109.97|111.75|109.95|5
1655473540000|2022-06-17 13:45:40|111.75|109.95|111.72|109.92|111.75|109.95|111.67|109.87|15
1655473550000|2022-06-17 13:45:50|111.73|109.93|111.72|109.92|111.92|110.12|111.71|109.91|25
1655473560000|2022-06-17 13:46:00|111.73|109.93|111.88|110.08|111.9|110.1|111.71|109.91|18
1655473570000|2022-06-17 13:46:10|111.9|110.1|111.84|110.04|111.9|110.1|111.82|110.02|23
1655473580000|2022-06-17 13:46:20|111.86|110.06|111.87|110.07|111.88|110.08|111.85|110.05|13
1655473590000|2022-06-17 13:46:30|111.88|110.08|111.86|110.06|111.9|110.1|111.85|110.05|20
1655473600000|2022-06-17 13:46:40|111.85|110.05|111.8|110|111.87|110.07|111.79|109.99|13
1655473610000|2022-06-17 13:46:50|111.81|110.01|111.72|109.92|111.81|110.01|111.72|109.92|8
1655473620000|2022-06-17 13:47:00|111.7|109.9|111.72|109.92|111.84|110.04|111.7|109.9|19
1655473630000|2022-06-17 13:47:10|111.71|109.91|111.63|109.83|111.71|109.91|111.62|109.82|12
1655473640000|2022-06-17 13:47:20|111.62|109.82|111.53|109.73|111.62|109.82|111.44|109.64|20
1655473650000|2022-06-17 13:47:30|111.54|109.74|111.46|109.66|111.58|109.78|111.45|109.65|19
1655473660000|2022-06-17 13:47:40|111.45|109.65|111.34|109.54|111.45|109.65|111.32|109.52|18
1655473670000|2022-06-17 13:47:50|111.4|109.6|111.42|109.62|111.44|109.64|111.37|109.57|11
1655473680000|2022-06-17 13:48:00|111.38|109.58|111.43|109.63|111.43|109.63|111.35|109.55|16
1655473690000|2022-06-17 13:48:10|111.41|109.61|111.37|109.57|111.41|109.61|111.34|109.54|15
1655473700000|2022-06-17 13:48:20|111.39|109.59|111.42|109.62|111.49|109.69|111.39|109.59|21
1655473710000|2022-06-17 13:48:30|111.4|109.6|111.39|109.59|111.4|109.6|111.34|109.54|19
1655473720000|2022-06-17 13:48:40|111.37|109.57|111.41|109.61|111.45|109.65|111.36|109.56|18
1655473730000|2022-06-17 13:48:50|111.42|109.62|111.42|109.62|111.44|109.64|111.37|109.57|19
1655473740000|2022-06-17 13:49:00|111.43|109.63|111.58|109.78|111.62|109.82|111.43|109.63|19
1655473750000|2022-06-17 13:49:10|111.56|109.76|111.39|109.59|111.56|109.76|111.37|109.57|16
1655473760000|2022-06-17 13:49:20|111.38|109.58|111.43|109.63|111.43|109.63|111.33|109.53|14
1655473770000|2022-06-17 13:49:30|111.44|109.64|111.45|109.65|111.5|109.7|111.44|109.64|12
1655473780000|2022-06-17 13:49:40|111.44|109.64|111.47|109.67|111.47|109.67|111.41|109.61|19
1655473790000|2022-06-17 13:49:50|111.48|109.68|111.49|109.69|111.51|109.71|111.45|109.65|17
1655473800000|2022-06-17 13:50:00|111.5|109.7|111.54|109.74|111.55|109.75|111.49|109.69|14
1655473810000|2022-06-17 13:50:10|111.52|109.72|111.54|109.74|111.54|109.74|111.52|109.72|7
1655473820000|2022-06-17 13:50:20|111.56|109.76|111.72|109.92|111.74|109.94|111.56|109.76|14
1655473830000|2022-06-17 13:50:30|111.73|109.93|111.77|109.97|111.79|109.99|111.72|109.92|11
1655473840000|2022-06-17 13:50:40|111.78|109.98|111.74|109.94|111.78|109.98|111.71|109.91|10
1655473850000|2022-06-17 13:50:50|111.73|109.93|111.7|109.9|111.73|109.93|111.69|109.89|13
1655473860000|2022-06-17 13:51:00|111.69|109.89|111.73|109.93|111.74|109.94|111.69|109.89|11
1655473870000|2022-06-17 13:51:10|111.75|109.95|111.73|109.93|111.78|109.98|111.71|109.91|15
1655473880000|2022-06-17 13:51:20|111.74|109.94|111.77|109.97|111.8|110|111.74|109.94|14
1655473890000|2022-06-17 13:51:30|111.78|109.98|111.75|109.95|111.81|110.01|111.74|109.94|8
1655473900000|2022-06-17 13:51:40|111.74|109.94|111.77|109.97|111.78|109.98|111.74|109.94|13
1655473910000|2022-06-17 13:51:50|111.78|109.98|111.8|110|111.8|110|111.76|109.96|11
1655473920000|2022-06-17 13:52:00|111.81|110.01|111.86|110.06|111.93|110.13|111.81|110.01|14
1655473930000|2022-06-17 13:52:10|111.84|110.04|111.86|110.06|111.86|110.06|111.8|110|10
1655473940000|2022-06-17 13:52:20|111.87|110.07|111.82|110.02|111.89|110.09|111.82|110.02|11
1655473950000|2022-06-17 13:52:30|111.83|110.03|111.79|109.99|111.83|110.03|111.78|109.98|14
1655473960000|2022-06-17 13:52:40|111.77|109.97|111.75|109.95|111.79|109.99|111.68|109.88|16
1655473970000|2022-06-17 13:52:50|111.76|109.96|111.75|109.95|111.76|109.96|111.73|109.93|11
1655473980000|2022-06-17 13:53:00|111.76|109.96|111.79|109.99|111.79|109.99|111.76|109.96|10
1655473990000|2022-06-17 13:53:10|111.8|110|111.87|110.07|111.89|110.09|111.8|110|11
1655474000000|2022-06-17 13:53:20|111.86|110.06|111.85|110.05|111.87|110.07|111.84|110.04|5
1655474010000|2022-06-17 13:53:30|111.86|110.06|111.87|110.07|111.93|110.13|111.85|110.05|17
1655474020000|2022-06-17 13:53:40|111.88|110.08|111.87|110.07|111.88|110.08|111.85|110.05|7
1655474030000|2022-06-17 13:53:50|111.88|110.08|111.85|110.05|111.88|110.08|111.82|110.02|13
1655474040000|2022-06-17 13:54:00|111.86|110.06|111.86|110.06|111.94|110.14|111.83|110.03|14
1655474050000|2022-06-17 13:54:10|111.87|110.07|111.89|110.09|111.94|110.14|111.85|110.05|14
1655474060000|2022-06-17 13:54:20|111.87|110.07|111.85|110.05|111.87|110.07|111.83|110.03|9
1655474070000|2022-06-17 13:54:30|111.86|110.06|111.86|110.06|111.9|110.1|111.86|110.06|9
1655474080000|2022-06-17 13:54:40|111.87|110.07|111.93|110.13|111.93|110.13|111.87|110.07|14
1655474090000|2022-06-17 13:54:50|111.94|110.14|112.01|110.21|112.04|110.24|111.94|110.14|16
1655474100000|2022-06-17 13:55:00|111.98|110.18|111.97|110.17|111.99|110.19|111.94|110.14|18
1655474110000|2022-06-17 13:55:10|111.98|110.18|112.35|110.55|112.37|110.57|111.98|110.18|22
1655474120000|2022-06-17 13:55:20|112.36|110.56|112.36|110.56|112.42|110.62|112.32|110.52|13
1655474130000|2022-06-17 13:55:30|112.37|110.57|112.35|110.55|112.4|110.6|112.35|110.55|13
1655474140000|2022-06-17 13:55:40|112.32|110.52|112.26|110.46|112.36|110.56|112.26|110.46|11
1655474150000|2022-06-17 13:55:50|112.25|110.45|112.23|110.43|112.35|110.55|112.21|110.41|21
1655474160000|2022-06-17 13:56:00|112.24|110.44|112.26|110.46|112.34|110.54|112.21|110.41|18
1655474170000|2022-06-17 13:56:10|112.27|110.47|112.29|110.49|112.3|110.5|112.27|110.47|11
1655474180000|2022-06-17 13:56:20|112.3|110.5|112.25|110.45|112.3|110.5|112.24|110.44|10
1655474190000|2022-06-17 13:56:30|112.24|110.44|112.25|110.45|112.27|110.47|112.24|110.44|6
1655474200000|2022-06-17 13:56:40|112.26|110.46|112.3|110.5|112.31|110.51|112.25|110.45|13
1655474210000|2022-06-17 13:56:50|112.31|110.51|112.29|110.49|112.32|110.52|112.26|110.46|15
1655474220000|2022-06-17 13:57:00|112.32|110.52|112.16|110.36|112.33|110.53|112.16|110.36|16
1655474230000|2022-06-17 13:57:10|112.15|110.35|112.28|110.48|112.3|110.5|112.14|110.34|16
1655474240000|2022-06-17 13:57:20|112.27|110.47|112.26|110.46|112.27|110.47|112.25|110.45|8
1655474250000|2022-06-17 13:57:30|112.25|110.45|112.25|110.45|112.26|110.46|112.24|110.44|11
1655474260000|2022-06-17 13:57:40|112.26|110.46|112.21|110.41|112.27|110.47|112.21|110.41|14
1655474270000|2022-06-17 13:57:50|112.2|110.4|112.19|110.39|112.2|110.4|112.16|110.36|8
1655474280000|2022-06-17 13:58:00|112.2|110.4|112.19|110.39|112.21|110.41|112.17|110.37|13
1655474290000|2022-06-17 13:58:10|112.2|110.4|112.15|110.35|112.26|110.46|112.15|110.35|19
1655474300000|2022-06-17 13:58:20|112.16|110.36|112.26|110.46|112.26|110.46|112.15|110.35|10
1655474310000|2022-06-17 13:58:30|112.28|110.48|112.28|110.48|112.28|110.48|112.25|110.45|8
1655474320000|2022-06-17 13:58:40|112.27|110.47|112.3|110.5|112.34|110.54|112.26|110.46|17
1655474330000|2022-06-17 13:58:50|112.31|110.51|112.36|110.56|112.36|110.56|112.31|110.51|12
1655474340000|2022-06-17 13:59:00|112.37|110.57|112.34|110.54|112.42|110.62|112.33|110.53|22
1655474350000|2022-06-17 13:59:10|112.33|110.53|112.35|110.55|112.35|110.55|112.33|110.53|10
1655474360000|2022-06-17 13:59:20|112.34|110.54|112.38|110.58|112.38|110.58|112.3|110.5|11
1655474370000|2022-06-17 13:59:30|112.39|110.59|112.42|110.62|112.44|110.64|112.39|110.59|14
1655474380000|2022-06-17 13:59:40|112.41|110.61|112.41|110.61|112.42|110.62|112.41|110.61|5
1655474390000|2022-06-17 13:59:50|112.42|110.62|112.4|110.6|112.42|110.62|112.38|110.58|6
1655474400000|2022-06-17 14:00:00|112.39|110.59|112.38|110.58|112.41|110.61|112.36|110.56|11
1655474410000|2022-06-17 14:00:10|112.4|110.6|112.38|110.58|112.4|110.6|112.37|110.57|8
1655474420000|2022-06-17 14:00:20|112.39|110.59|112.42|110.62|112.49|110.69|112.38|110.58|14
1655474430000|2022-06-17 14:00:30|112.43|110.63|112.36|110.56|112.43|110.63|112.35|110.55|11
1655474440000|2022-06-17 14:00:40|112.37|110.57|112.39|110.59|112.4|110.6|112.33|110.53|18
1655474450000|2022-06-17 14:00:50|112.4|110.6|112.4|110.6|112.4|110.6|112.4|110.6|1
1655474460000|2022-06-17 14:01:00|112.39|110.59|112.39|110.59|112.4|110.6|112.39|110.59|7
1655474470000|2022-06-17 14:01:10|112.38|110.58|112.14|110.34|112.38|110.58|112.14|110.34|19
1655474480000|2022-06-17 14:01:20|112.15|110.35|112.02|110.22|112.15|110.35|112.02|110.22|18
1655474490000|2022-06-17 14:01:30|112.01|110.21|112.03|110.23|112.09|110.29|111.95|110.15|25
1655474500000|2022-06-17 14:01:40|112.02|110.22|111.93|110.13|112.02|110.22|111.92|110.12|22
1655474510000|2022-06-17 14:01:50|111.94|110.14|111.99|110.19|111.99|110.19|111.94|110.14|6
1655474520000|2022-06-17 14:02:00|112.01|110.21|112.13|110.33|112.14|110.34|112.01|110.21|10
1655474530000|2022-06-17 14:02:10|112.11|110.31|112.14|110.34|112.15|110.35|112.1|110.3|17
1655474540000|2022-06-17 14:02:20|112.13|110.33|112.11|110.31|112.13|110.33|112.09|110.29|13
1655474550000|2022-06-17 14:02:30|112.1|110.3|112.16|110.36|112.19|110.39|112.07|110.27|23
1655474560000|2022-06-17 14:02:40|112.17|110.37|112.12|110.32|112.18|110.38|112.11|110.31|16
1655474570000|2022-06-17 14:02:50|112.11|110.31|112.11|110.31|112.12|110.32|112.1|110.3|5
1655474580000|2022-06-17 14:03:00|112.12|110.32|112.11|110.31|112.12|110.32|112.11|110.31|2
1655474590000|2022-06-17 14:03:10|112.12|110.32|112.06|110.26|112.12|110.32|112.05|110.25|15
1655474600000|2022-06-17 14:03:20|112.07|110.27|112.08|110.28|112.12|110.32|112.07|110.27|11
1655474610000|2022-06-17 14:03:30|112.09|110.29|112.12|110.32|112.15|110.35|112.09|110.29|18
1655474620000|2022-06-17 14:03:40|112.11|110.31|112.1|110.3|112.12|110.32|112.07|110.27|13
1655474630000|2022-06-17 14:03:50|112.09|110.29|112.09|110.29|112.11|110.31|112|110.2|14
1655474640000|2022-06-17 14:04:00|112.11|110.31|112.17|110.37|112.2|110.4|112.11|110.31|14
1655474650000|2022-06-17 14:04:10|112.19|110.39|112.17|110.37|112.2|110.4|112.17|110.37|13
1655474660000|2022-06-17 14:04:20|112.18|110.38|112.16|110.36|112.18|110.38|112.15|110.35|12
1655474670000|2022-06-17 14:04:30|112.17|110.37|112.19|110.39|112.19|110.39|112.17|110.37|7
1655474680000|2022-06-17 14:04:40|112.18|110.38|112.18|110.38|112.18|110.38|112.17|110.37|5
1655474690000|2022-06-17 14:04:50|112.19|110.39|112.18|110.38|112.24|110.44|112.18|110.38|12
1655474700000|2022-06-17 14:05:00|112.19|110.39|112.27|110.47|112.27|110.47|112.19|110.39|6
1655474710000|2022-06-17 14:05:10|112.3|110.5|112.28|110.48|112.33|110.53|112.26|110.46|13
1655474720000|2022-06-17 14:05:20|112.27|110.47|112.19|110.39|112.27|110.47|112.15|110.35|16
1655474730000|2022-06-17 14:05:30|112.2|110.4|112.28|110.48|112.34|110.54|112.2|110.4|20
1655474740000|2022-06-17 14:05:40|112.29|110.49|112.09|110.29|112.29|110.49|112.01|110.21|16
1655474750000|2022-06-17 14:05:50|112.11|110.31|111.95|110.15|112.13|110.33|111.95|110.15|22
1655474760000|2022-06-17 14:06:00|111.91|110.11|111.69|109.89|111.91|110.11|111.66|109.86|20
1655474770000|2022-06-17 14:06:10|111.74|109.94|111.88|110.08|111.91|110.11|111.71|109.91|23
1655474780000|2022-06-17 14:06:20|111.89|110.09|112|110.2|112|110.2|111.88|110.08|20
1655474790000|2022-06-17 14:06:30|111.99|110.19|111.9|110.1|111.99|110.19|111.9|110.1|16
1655474800000|2022-06-17 14:06:40|111.91|110.11|111.92|110.12|111.96|110.16|111.91|110.11|16
1655474810000|2022-06-17 14:06:50|111.93|110.13|111.93|110.13|111.94|110.14|111.91|110.11|11
1655474820000|2022-06-17 14:07:00|111.94|110.14|112.1|110.3|112.1|110.3|111.94|110.14|15
1655474830000|2022-06-17 14:07:10|112.11|110.31|112.03|110.23|112.11|110.31|112.03|110.23|11
1655474840000|2022-06-17 14:07:20|112.01|110.21|111.97|110.17|112.01|110.21|111.96|110.16|11
1655474850000|2022-06-17 14:07:30|111.96|110.16|111.98|110.18|111.99|110.19|111.96|110.16|11
1655474860000|2022-06-17 14:07:40|111.97|110.17|111.92|110.12|111.98|110.18|111.9|110.1|12
1655474870000|2022-06-17 14:07:50|111.91|110.11|111.64|109.84|111.92|110.12|111.57|109.77|26
1655474880000|2022-06-17 14:08:00|111.67|109.87|111.62|109.82|111.71|109.91|111.61|109.81|18
1655474890000|2022-06-17 14:08:10|111.6|109.8|111.52|109.72|111.61|109.81|111.47|109.67|16
1655474900000|2022-06-17 14:08:20|111.53|109.73|111.49|109.69|111.53|109.73|111.48|109.68|11
1655474910000|2022-06-17 14:08:30|111.46|109.66|111.49|109.69|111.49|109.69|111.46|109.66|14
1655474920000|2022-06-17 14:08:40|111.5|109.7|111.17|109.37|111.59|109.79|111.17|109.37|19
1655474930000|2022-06-17 14:08:50|111.16|109.36|111.28|109.48|111.28|109.48|111.16|109.36|13
1655474940000|2022-06-17 14:09:00|111.31|109.51|111.25|109.45|111.43|109.63|111.11|109.31|29
1655474950000|2022-06-17 14:09:10|111.24|109.44|111.27|109.47|111.28|109.48|111.23|109.43|18
1655474960000|2022-06-17 14:09:20|111.25|109.45|110.91|109.11|111.26|109.46|110.91|109.11|25
1655474970000|2022-06-17 14:09:30|110.92|109.12|110.77|108.97|110.98|109.18|110.77|108.97|26
1655474980000|2022-06-17 14:09:40|110.72|108.92|110.5|108.7|110.73|108.93|110.48|108.68|18
1655474990000|2022-06-17 14:09:50|110.51|108.71|110.69|108.89|110.7|108.9|110.51|108.71|12
1655475000000|2022-06-17 14:10:00|110.7|108.9|110.82|109.02|110.82|109.02|110.69|108.89|18
1655475010000|2022-06-17 14:10:10|110.84|109.04|110.96|109.16|111.01|109.21|110.84|109.04|14
1655475020000|2022-06-17 14:10:20|110.94|109.14|110.73|108.93|110.94|109.14|110.72|108.92|19
1655475030000|2022-06-17 14:10:30|110.74|108.94|110.92|109.12|110.93|109.13|110.74|108.94|15
1655475040000|2022-06-17 14:10:40|110.93|109.13|110.98|109.18|110.99|109.19|110.93|109.13|13
1655475050000|2022-06-17 14:10:50|111.05|109.25|111.14|109.34|111.19|109.39|111.05|109.25|14
1655475060000|2022-06-17 14:11:00|111.12|109.32|111.12|109.32|111.13|109.33|111.11|109.31|7
1655475070000|2022-06-17 14:11:10|111.13|109.33|111.13|109.33|111.13|109.33|111.07|109.27|10
1655475080000|2022-06-17 14:11:20|111.14|109.34|111.13|109.33|111.14|109.34|111.12|109.32|12
1655475090000|2022-06-17 14:11:30|111.14|109.34|111.13|109.33|111.14|109.34|111.13|109.33|4
1655475100000|2022-06-17 14:11:40|111.14|109.34|111.19|109.39|111.19|109.39|111.13|109.33|14
1655475110000|2022-06-17 14:11:50|111.18|109.38|111.17|109.37|111.21|109.41|111.17|109.37|16
1655475120000|2022-06-17 14:12:00|111.13|109.33|111.15|109.35|111.16|109.36|111.11|109.31|15
1655475130000|2022-06-17 14:12:10|111.16|109.36|111.23|109.43|111.26|109.46|111.16|109.36|15
1655475140000|2022-06-17 14:12:20|111.24|109.44|111.24|109.44|111.24|109.44|111.23|109.43|5
1655475150000|2022-06-17 14:12:30|111.23|109.43|111.2|109.4|111.23|109.43|111.18|109.38|6
1655475160000|2022-06-17 14:12:40|111.19|109.39|111.21|109.41|111.22|109.42|111.19|109.39|6
1655475170000|2022-06-17 14:12:50|111.22|109.42|111.24|109.44|111.24|109.44|111.21|109.41|5
1655475180000|2022-06-17 14:13:00|111.25|109.45|111.21|109.41|111.25|109.45|111.21|109.41|13
1655475190000|2022-06-17 14:13:10|111.2|109.4|111.31|109.51|111.31|109.51|111.18|109.38|10
1655475200000|2022-06-17 14:13:20|111.27|109.47|111.22|109.42|111.3|109.5|111.22|109.42|14
1655475210000|2022-06-17 14:13:30|111.23|109.43|111.22|109.42|111.23|109.43|111.19|109.39|5
1655475220000|2022-06-17 14:13:40|111.2|109.4|111.11|109.31|111.2|109.4|111.11|109.31|13
1655475230000|2022-06-17 14:13:50|111.12|109.32|110.76|108.96|111.12|109.32|110.76|108.96|19
1655475240000|2022-06-17 14:14:00|110.71|108.91|110.83|109.03|110.83|109.03|110.71|108.91|9
1655475250000|2022-06-17 14:14:10|110.82|109.02|110.82|109.02|110.82|109.02|110.79|108.99|16
1655475260000|2022-06-17 14:14:20|110.81|109.01|110.9|109.1|110.9|109.1|110.8|109|14
1655475270000|2022-06-17 14:14:30|110.91|109.11|110.89|109.09|110.93|109.13|110.89|109.09|14
1655475280000|2022-06-17 14:14:40|110.9|109.1|110.9|109.1|110.91|109.11|110.85|109.05|15
1655475290000|2022-06-17 14:14:50|110.89|109.09|110.9|109.1|110.94|109.14|110.88|109.08|17
1655475300000|2022-06-17 14:15:00|110.89|109.09|110.91|109.11|110.91|109.11|110.82|109.02|14
1655475310000|2022-06-17 14:15:10|110.92|109.12|110.86|109.06|110.92|109.12|110.86|109.06|12
1655475320000|2022-06-17 14:15:20|110.87|109.07|110.78|108.98|110.88|109.08|110.78|108.98|11
1655475330000|2022-06-17 14:15:30|110.71|108.91|110.73|108.93|110.77|108.97|110.67|108.87|15
1655475340000|2022-06-17 14:15:40|110.75|108.95|110.71|108.91|110.8|109|110.69|108.89|9
1655475350000|2022-06-17 14:15:50|110.7|108.9|110.89|109.09|110.95|109.15|110.7|108.9|14
1655475360000|2022-06-17 14:16:00|110.85|109.05|110.86|109.06|110.86|109.06|110.7|108.9|24
1655475370000|2022-06-17 14:16:10|110.9|109.1|110.78|108.98|110.9|109.1|110.78|108.98|23
1655475380000|2022-06-17 14:16:20|110.79|108.99|110.78|108.98|110.8|109|110.72|108.92|16
1655475390000|2022-06-17 14:16:30|110.77|108.97|110.72|108.92|110.77|108.97|110.62|108.82|27
1655475400000|2022-06-17 14:16:40|110.74|108.94|110.71|108.91|110.75|108.95|110.69|108.89|17
1655475410000|2022-06-17 14:16:50|110.62|108.82|110.47|108.67|110.62|108.82|110.44|108.64|27
1655475420000|2022-06-17 14:17:00|110.43|108.63|110.57|108.77|110.61|108.81|110.43|108.63|25
1655475430000|2022-06-17 14:17:10|110.55|108.75|110.52|108.72|110.55|108.75|110.49|108.69|16
1655475440000|2022-06-17 14:17:20|110.51|108.71|110.5|108.7|110.53|108.73|110.47|108.67|20
1655475450000|2022-06-17 14:17:30|110.47|108.67|110.45|108.65|110.48|108.68|110.43|108.63|6
1655475460000|2022-06-17 14:17:40|110.43|108.63|110.35|108.55|110.43|108.63|110.35|108.55|12
1655475470000|2022-06-17 14:17:50|110.34|108.54|110.12|108.32|110.35|108.55|110.12|108.32|25
1655475480000|2022-06-17 14:18:00|110.11|108.31|110.31|108.51|110.33|108.53|110.11|108.31|19
1655475490000|2022-06-17 14:18:10|110.32|108.52|110.31|108.51|110.33|108.53|110.31|108.51|12
1655475500000|2022-06-17 14:18:20|110.32|108.52|110.3|108.5|110.33|108.53|110.3|108.5|6
1655475510000|2022-06-17 14:18:30|110.31|108.51|110.31|108.51|110.31|108.51|110.31|108.51|1
1655475520000|2022-06-17 14:18:40|110.32|108.52|110.32|108.52|110.33|108.53|110.31|108.51|4
1655475530000|2022-06-17 14:18:50|110.33|108.53|110.39|108.59|110.39|108.59|110.33|108.53|5
1655475540000|2022-06-17 14:19:00|110.38|108.58|110.3|108.5|110.38|108.58|110.29|108.49|13
1655475550000|2022-06-17 14:19:10|110.29|108.49|110.3|108.5|110.31|108.51|110.29|108.49|13
1655475560000|2022-06-17 14:19:20|110.29|108.49|110.79|108.99|110.79|108.99|110.29|108.49|18
1655475570000|2022-06-17 14:19:30|110.74|108.94|110.91|109.11|110.94|109.14|110.74|108.94|23
1655475580000|2022-06-17 14:19:40|110.9|109.1|110.82|109.02|110.9|109.1|110.81|109.01|14
1655475590000|2022-06-17 14:19:50|110.8|109|110.84|109.04|110.86|109.06|110.8|109|12
1655475600000|2022-06-17 14:20:00|110.86|109.06|110.88|109.08|110.9|109.1|110.86|109.06|13
1655475610000|2022-06-17 14:20:10|110.85|109.05|110.8|109|110.85|109.05|110.8|109|15
1655475620000|2022-06-17 14:20:20|110.81|109.01|110.86|109.06|110.86|109.06|110.8|109|9
1655475630000|2022-06-17 14:20:30|110.87|109.07|110.77|108.97|110.87|109.07|110.77|108.97|16
1655475640000|2022-06-17 14:20:40|110.76|108.96|110.58|108.78|110.76|108.96|110.56|108.76|17
1655475650000|2022-06-17 14:20:50|110.52|108.72|110.5|108.7|110.52|108.72|110.48|108.68|14
1655475660000|2022-06-17 14:21:00|110.49|108.69|110.46|108.66|110.5|108.7|110.43|108.63|17
1655475670000|2022-06-17 14:21:10|110.45|108.65|110.44|108.64|110.47|108.67|110.43|108.63|12
1655475680000|2022-06-17 14:21:20|110.45|108.65|110.39|108.59|110.45|108.65|110.39|108.59|16
1655475690000|2022-06-17 14:21:30|110.38|108.58|110.12|108.32|110.38|108.58|110.1|108.3|26
1655475700000|2022-06-17 14:21:40|110.1|108.3|110.28|108.48|110.32|108.52|110.08|108.28|24
1655475710000|2022-06-17 14:21:50|110.25|108.45|110.12|108.32|110.26|108.46|110.12|108.32|19
1655475720000|2022-06-17 14:22:00|110.16|108.36|110.51|108.71|110.51|108.71|110.13|108.33|23
1655475730000|2022-06-17 14:22:10|110.5|108.7|110.35|108.55|110.51|108.71|110.28|108.48|17
1655475740000|2022-06-17 14:22:20|110.37|108.57|110.24|108.44|110.37|108.57|110.24|108.44|16
1655475750000|2022-06-17 14:22:30|110.22|108.42|110.19|108.39|110.23|108.43|110.14|108.34|23
1655475760000|2022-06-17 14:22:40|110.18|108.38|110.16|108.36|110.18|108.38|110.13|108.33|12
1655475770000|2022-06-17 14:22:50|110.17|108.37|110.25|108.45|110.25|108.45|110.15|108.35|20
1655475780000|2022-06-17 14:23:00|110.24|108.44|110.25|108.45|110.25|108.45|110.16|108.36|15
1655475790000|2022-06-17 14:23:10|110.24|108.44|110.17|108.37|110.24|108.44|110.14|108.34|10
1655475800000|2022-06-17 14:23:20|110.16|108.36|110.4|108.6|110.4|108.6|110.16|108.36|18
1655475810000|2022-06-17 14:23:30|110.41|108.61|110.4|108.6|110.46|108.66|110.4|108.6|14
1655475820000|2022-06-17 14:23:40|110.36|108.56|110.43|108.63|110.44|108.64|110.33|108.53|17
1655475830000|2022-06-17 14:23:50|110.42|108.62|110.51|108.71|110.52|108.72|110.42|108.62|16
1655475840000|2022-06-17 14:24:00|110.52|108.72|110.46|108.66|110.54|108.74|110.44|108.64|19
1655475850000|2022-06-17 14:24:10|110.43|108.63|110.42|108.62|110.45|108.65|110.39|108.59|18
1655475860000|2022-06-17 14:24:20|110.41|108.61|110.43|108.63|110.44|108.64|110.4|108.6|13
1655475870000|2022-06-17 14:24:30|110.44|108.64|110.43|108.63|110.46|108.66|110.42|108.62|9
1655475880000|2022-06-17 14:24:40|110.44|108.64|110.43|108.63|110.45|108.65|110.41|108.61|8
1655475890000|2022-06-17 14:24:50|110.44|108.64|110.41|108.61|110.46|108.66|110.41|108.61|9
1655475900000|2022-06-17 14:25:00|110.4|108.6|110.4|108.6|110.42|108.62|110.35|108.55|13
1655475910000|2022-06-17 14:25:10|110.39|108.59|110.4|108.6|110.42|108.62|110.39|108.59|6
1655475920000|2022-06-17 14:25:20|110.39|108.59|110.4|108.6|110.4|108.6|110.32|108.52|10
1655475930000|2022-06-17 14:25:30|110.41|108.61|110.46|108.66|110.48|108.68|110.41|108.61|12
1655475940000|2022-06-17 14:25:40|110.47|108.67|110.6|108.8|110.61|108.81|110.47|108.67|12
1655475950000|2022-06-17 14:25:50|110.59|108.79|110.62|108.82|110.62|108.82|110.58|108.78|6
1655475960000|2022-06-17 14:26:00|110.63|108.83|110.58|108.78|110.64|108.84|110.56|108.76|14
1655475970000|2022-06-17 14:26:10|110.6|108.8|110.68|108.88|110.68|108.88|110.6|108.8|10
1655475980000|2022-06-17 14:26:20|110.69|108.89|110.67|108.87|110.7|108.9|110.66|108.86|10
1655475990000|2022-06-17 14:26:30|110.68|108.88|110.7|108.9|110.7|108.9|110.68|108.88|3
1655476000000|2022-06-17 14:26:40|110.68|108.88|110.66|108.86|110.69|108.89|110.64|108.84|13
1655476010000|2022-06-17 14:26:50|110.65|108.85|110.61|108.81|110.65|108.85|110.6|108.8|8
1655476020000|2022-06-17 14:27:00|110.6|108.8|110.6|108.8|110.61|108.81|110.57|108.77|11
1655476030000|2022-06-17 14:27:10|110.62|108.82|110.64|108.84|110.65|108.85|110.62|108.82|5
1655476040000|2022-06-17 14:27:20|110.63|108.83|110.63|108.83|110.64|108.84|110.62|108.82|7
1655476050000|2022-06-17 14:27:30|110.64|108.84|110.63|108.83|110.64|108.84|110.63|108.83|6
1655476060000|2022-06-17 14:27:40|110.64|108.84|110.64|108.84|110.64|108.84|110.64|108.84|1
1655476070000|2022-06-17 14:27:50|110.63|108.83|110.64|108.84|110.66|108.86|110.63|108.83|10
1655476080000|2022-06-17 14:28:00|110.63|108.83|110.58|108.78|110.63|108.83|110.58|108.78|7
1655476090000|2022-06-17 14:28:10|110.6|108.8|110.59|108.79|110.61|108.81|110.58|108.78|11
1655476100000|2022-06-17 14:28:20|110.6|108.8|110.57|108.77|110.6|108.8|110.57|108.77|6
1655476110000|2022-06-17 14:28:30|110.58|108.78|110.49|108.69|110.59|108.79|110.47|108.67|11
1655476120000|2022-06-17 14:28:40|110.48|108.68|110.51|108.71|110.52|108.72|110.48|108.68|12
1655476130000|2022-06-17 14:28:50|110.53|108.73|110.64|108.84|110.65|108.85|110.53|108.73|10
1655476140000|2022-06-17 14:29:00|110.65|108.85|110.66|108.86|110.66|108.86|110.6|108.8|14
1655476150000|2022-06-17 14:29:10|110.67|108.87|110.8|109|110.8|109|110.67|108.87|15
1655476160000|2022-06-17 14:29:20|110.81|109.01|110.79|108.99|110.81|109.01|110.78|108.98|7
1655476170000|2022-06-17 14:29:30|110.78|108.98|110.78|108.98|110.79|108.99|110.78|108.98|7
1655476180000|2022-06-17 14:29:40|110.79|108.99|110.78|108.98|110.79|108.99|110.75|108.95|9
1655476190000|2022-06-17 14:29:50|110.79|108.99|111.01|109.21|111.01|109.21|110.78|108.98|20
1655476200000|2022-06-17 14:30:00|110.98|109.18|111|109.2|111|109.2|110.95|109.15|17
1655476210000|2022-06-17 14:30:10|111.01|109.21|111.46|109.66|111.51|109.71|111.01|109.21|22
1655476220000|2022-06-17 14:30:20|111.49|109.69|111.52|109.72|111.52|109.72|111.48|109.68|16
1655476230000|2022-06-17 14:30:30|111.51|109.71|111.49|109.69|111.52|109.72|111.48|109.68|15
1655476240000|2022-06-17 14:30:40|111.5|109.7|111.42|109.62|111.54|109.74|111.41|109.61|12
1655476250000|2022-06-17 14:30:50|111.41|109.61|111.65|109.85|111.65|109.85|111.41|109.61|15
1655476260000|2022-06-17 14:31:00|111.63|109.83|111.61|109.81|111.66|109.86|111.61|109.81|15
1655476270000|2022-06-17 14:31:10|111.62|109.82|111.81|110.01|111.81|110.01|111.61|109.81|18
1655476280000|2022-06-17 14:31:20|111.82|110.02|111.79|109.99|111.82|110.02|111.78|109.98|13
1655476290000|2022-06-17 14:31:30|111.78|109.98|111.67|109.87|111.78|109.98|111.67|109.87|11
1655476300000|2022-06-17 14:31:40|111.63|109.83|111.63|109.83|111.65|109.85|111.61|109.81|15
1655476310000|2022-06-17 14:31:50|111.65|109.85|111.72|109.92|111.76|109.96|111.65|109.85|16
1655476320000|2022-06-17 14:32:00|111.69|109.89|111.59|109.79|111.69|109.89|111.44|109.64|16
1655476330000|2022-06-17 14:32:10|111.6|109.8|111.57|109.77|111.6|109.8|111.56|109.76|10
1655476340000|2022-06-17 14:32:20|111.53|109.73|111.6|109.8|111.61|109.81|111.52|109.72|11
1655476350000|2022-06-17 14:32:30|111.61|109.81|111.6|109.8|111.61|109.81|111.59|109.79|8
1655476360000|2022-06-17 14:32:40|111.61|109.81|111.58|109.78|111.63|109.83|111.57|109.77|15
1655476370000|2022-06-17 14:32:50|111.92|110.12|111.88|110.08|111.99|110.19|111.8|110|22
1655476380000|2022-06-17 14:33:00|111.86|110.06|111.81|110.01|111.9|110.1|111.79|109.99|22
1655476390000|2022-06-17 14:33:10|111.79|109.99|111.69|109.89|111.79|109.99|111.65|109.85|22
1655476400000|2022-06-17 14:33:20|111.67|109.87|111.61|109.81|111.69|109.89|111.58|109.78|22
1655476410000|2022-06-17 14:33:30|111.6|109.8|111.48|109.68|111.61|109.81|111.48|109.68|16
1655476420000|2022-06-17 14:33:40|111.49|109.69|111.41|109.61|111.49|109.69|111.39|109.59|14
1655476430000|2022-06-17 14:33:50|111.4|109.6|111.32|109.52|111.4|109.6|111.32|109.52|10
1655476440000|2022-06-17 14:34:00|111.31|109.51|111.41|109.61|111.46|109.66|111.27|109.47|22
1655476450000|2022-06-17 14:34:10|111.4|109.6|111.4|109.6|111.42|109.62|111.39|109.59|14
1655476460000|2022-06-17 14:34:20|111.41|109.61|111.31|109.51|111.42|109.62|111.31|109.51|12
1655476470000|2022-06-17 14:34:30|111.32|109.52|111.27|109.47|111.32|109.52|111.27|109.47|14
1655476480000|2022-06-17 14:34:40|111.26|109.46|111|109.2|111.31|109.51|111|109.2|17
1655476490000|2022-06-17 14:34:50|111.02|109.22|110.92|109.12|111.07|109.27|110.92|109.12|15
1655476500000|2022-06-17 14:35:00|110.91|109.11|110.84|109.04|110.91|109.11|110.81|109.01|18
1655476510000|2022-06-17 14:35:10|110.85|109.05|111.1|109.3|111.1|109.3|110.85|109.05|21
1655476520000|2022-06-17 14:35:20|111.11|109.31|111.25|109.45|111.27|109.47|111.1|109.3|17
1655476530000|2022-06-17 14:35:30|111.26|109.46|111.21|109.41|111.26|109.46|111.21|109.41|11
1655476540000|2022-06-17 14:35:40|111.22|109.42|111.24|109.44|111.26|109.46|111.21|109.41|18
1655476550000|2022-06-17 14:35:50|111.23|109.43|111.25|109.45|111.25|109.45|111.22|109.42|11
1655476560000|2022-06-17 14:36:00|111.24|109.44|111.25|109.45|111.27|109.47|111.24|109.44|12
1655476570000|2022-06-17 14:36:10|111.26|109.46|111.2|109.4|111.26|109.46|111.18|109.38|18
1655476580000|2022-06-17 14:36:20|111.22|109.42|111.24|109.44|111.24|109.44|111.17|109.37|11
1655476590000|2022-06-17 14:36:30|111.25|109.45|111.22|109.42|111.25|109.45|111.2|109.4|9
1655476600000|2022-06-17 14:36:40|111.23|109.43|111.51|109.71|111.51|109.71|111.22|109.42|13
1655476610000|2022-06-17 14:36:50|111.52|109.72|111.58|109.78|111.58|109.78|111.52|109.72|12
1655476620000|2022-06-17 14:37:00|111.55|109.75|111.49|109.69|111.56|109.76|111.49|109.69|20
1655476630000|2022-06-17 14:37:10|111.52|109.72|111.53|109.73|111.54|109.74|111.49|109.69|17
1655476640000|2022-06-17 14:37:20|111.54|109.74|111.54|109.74|111.56|109.76|111.54|109.74|10
1655476650000|2022-06-17 14:37:30|111.55|109.75|111.62|109.82|111.62|109.82|111.54|109.74|16
1655476660000|2022-06-17 14:37:40|111.61|109.81|111.52|109.72|111.63|109.83|111.5|109.7|7
1655476670000|2022-06-17 14:37:50|111.53|109.73|111.53|109.73|111.55|109.75|111.48|109.68|18
1655476680000|2022-06-17 14:38:00|111.55|109.75|111.66|109.86|111.66|109.86|111.55|109.75|16
1655476690000|2022-06-17 14:38:10|111.68|109.88|111.76|109.96|111.76|109.96|111.64|109.84|8
1655476700000|2022-06-17 14:38:20|111.77|109.97|112.21|110.41|112.21|110.41|111.76|109.96|23
1655476710000|2022-06-17 14:38:30|112.22|110.42|112.18|110.38|112.42|110.62|112.18|110.38|26
1655476720000|2022-06-17 14:38:40|112.13|110.33|112.3|110.5|112.33|110.53|112.13|110.33|19
1655476730000|2022-06-17 14:38:50|112.28|110.48|112.33|110.53|112.34|110.54|112.26|110.46|22
1655476740000|2022-06-17 14:39:00|112.31|110.51|112.31|110.51|112.33|110.53|112.25|110.45|15
1655476760000|2022-06-17 14:39:20|112.3|110.5|112.29|110.49|112.32|110.52|112.29|110.49|7
1655476770000|2022-06-17 14:39:30|112.3|110.5|112.31|110.51|112.31|110.51|112.3|110.5|8
1655476780000|2022-06-17 14:39:40|112.3|110.5|112.24|110.44|112.3|110.5|112.24|110.44|8
1655476790000|2022-06-17 14:39:50|112.25|110.45|112.26|110.46|112.26|110.46|112.25|110.45|2
1655476800000|2022-06-17 14:40:00|112.29|110.49|112.22|110.42|112.32|110.52|112.2|110.4|16
1655476810000|2022-06-17 14:40:10|112.2|110.4|112.4|110.6|112.4|110.6|112.15|110.35|21
1655476820000|2022-06-17 14:40:20|112.41|110.61|112.41|110.61|112.42|110.62|112.37|110.57|15
1655476830000|2022-06-17 14:40:30|112.39|110.59|112.39|110.59|112.41|110.61|112.39|110.59|6
1655476840000|2022-06-17 14:40:40|112.4|110.6|112.4|110.6|112.44|110.64|112.4|110.6|11
1655476850000|2022-06-17 14:40:50|112.41|110.61|112.31|110.51|112.41|110.61|112.31|110.51|6
1655476860000|2022-06-17 14:41:00|112.3|110.5|112.23|110.43|112.31|110.51|112.23|110.43|6
1655476870000|2022-06-17 14:41:10|112.22|110.42|112.11|110.31|112.22|110.42|112.11|110.31|9
1655476880000|2022-06-17 14:41:20|112.1|110.3|112.32|110.52|112.32|110.52|112.1|110.3|13
1655476890000|2022-06-17 14:41:30|112.31|110.51|112.25|110.45|112.31|110.51|112.23|110.43|12
1655476900000|2022-06-17 14:41:40|112.24|110.44|112.26|110.46|112.26|110.46|112.21|110.41|6
1655476910000|2022-06-17 14:41:50|112.28|110.48|112.3|110.5|112.34|110.54|112.27|110.47|15
1655476920000|2022-06-17 14:42:00|112.29|110.49|112.24|110.44|112.34|110.54|112.24|110.44|14
1655476930000|2022-06-17 14:42:10|112.25|110.45|112.25|110.45|112.26|110.46|112.24|110.44|5
1655476940000|2022-06-17 14:42:20|112.3|110.5|112.66|110.86|112.69|110.89|112.3|110.5|24
1655476950000|2022-06-17 14:42:30|112.68|110.88|112.65|110.85|112.69|110.89|112.63|110.83|20
1655476960000|2022-06-17 14:42:40|112.64|110.84|112.61|110.81|112.64|110.84|112.61|110.81|8
1655476970000|2022-06-17 14:42:50|112.62|110.82|112.72|110.92|112.73|110.93|112.62|110.82|6
1655476980000|2022-06-17 14:43:00|112.71|110.91|113.02|111.22|113.02|111.22|112.71|110.91|16
1655476990000|2022-06-17 14:43:10|113.03|111.23|113.26|111.46|113.27|111.47|113.03|111.23|16
1655477000000|2022-06-17 14:43:20|113.24|111.44|113.12|111.32|113.29|111.49|113.1|111.3|22
1655477010000|2022-06-17 14:43:30|113.13|111.33|113.25|111.45|113.3|111.5|113.11|111.31|16
1655477020000|2022-06-17 14:43:40|113.27|111.47|113.49|111.69|113.5|111.7|113.27|111.47|17
1655477030000|2022-06-17 14:43:50|113.47|111.67|113.41|111.61|113.48|111.68|113.34|111.54|14
1655477040000|2022-06-17 14:44:00|113.4|111.6|113.24|111.44|113.4|111.6|113.21|111.41|17
1655477050000|2022-06-17 14:44:10|113.23|111.43|113.38|111.58|113.4|111.6|113.18|111.38|23
1655477060000|2022-06-17 14:44:20|113.39|111.59|113.38|111.58|113.39|111.59|113.38|111.58|2
1655477070000|2022-06-17 14:44:30|113.33|111.53|113.28|111.48|113.33|111.53|113.28|111.48|10
1655477080000|2022-06-17 14:44:40|113.27|111.47|113.27|111.47|113.27|111.47|113.22|111.42|11
1655477090000|2022-06-17 14:44:50|113.32|111.52|113.39|111.59|113.39|111.59|113.32|111.52|5
1655477100000|2022-06-17 14:45:00|113.37|111.57|113.29|111.49|113.37|111.57|113.27|111.47|11
1655477110000|2022-06-17 14:45:10|113.28|111.48|113.2|111.4|113.29|111.49|113.2|111.4|7
1655477120000|2022-06-17 14:45:20|113.19|111.39|112.99|111.19|113.19|111.39|112.99|111.19|13
1655477130000|2022-06-17 14:45:30|112.98|111.18|112.83|111.03|112.98|111.18|112.75|110.95|12
1655477140000|2022-06-17 14:45:40|112.8|111|112.71|110.91|112.81|111.01|112.71|110.91|14
1655477150000|2022-06-17 14:45:50|112.7|110.9|112.69|110.89|112.74|110.94|112.69|110.89|9
1655477160000|2022-06-17 14:46:00|112.68|110.88|112.65|110.85|112.68|110.88|112.65|110.85|6
1655477170000|2022-06-17 14:46:10|112.64|110.84|112.66|110.86|112.68|110.88|112.64|110.84|7
1655477180000|2022-06-17 14:46:20|112.65|110.85|112.63|110.83|112.65|110.85|112.63|110.83|5
1655477190000|2022-06-17 14:46:30|112.64|110.84|112.66|110.86|112.67|110.87|112.64|110.84|7
1655477200000|2022-06-17 14:46:40|112.64|110.84|112.64|110.84|112.66|110.86|112.63|110.83|4
1655477210000|2022-06-17 14:46:50|112.63|110.83|112.51|110.71|112.63|110.83|112.51|110.71|7
1655477220000|2022-06-17 14:47:00|112.5|110.7|112.53|110.73|112.53|110.73|112.4|110.6|22
1655477230000|2022-06-17 14:47:10|112.54|110.74|112.64|110.84|112.67|110.87|112.54|110.74|14
1655477240000|2022-06-17 14:47:20|112.65|110.85|112.65|110.85|112.65|110.85|112.65|110.85|1
1655477250000|2022-06-17 14:47:30|112.75|110.95|112.74|110.94|112.83|111.03|112.73|110.93|12
1655477260000|2022-06-17 14:47:40|112.75|110.95|112.74|110.94|112.78|110.98|112.74|110.94|14
1655477270000|2022-06-17 14:47:50|112.73|110.93|112.58|110.78|112.73|110.93|112.58|110.78|12
1655477280000|2022-06-17 14:48:00|112.59|110.79|112.59|110.79|112.6|110.8|112.59|110.79|3
1655477290000|2022-06-17 14:48:10|112.6|110.8|112.63|110.83|112.66|110.86|112.6|110.8|5
1655477300000|2022-06-17 14:48:20|112.62|110.82|112.59|110.79|112.63|110.83|112.59|110.79|4
1655477310000|2022-06-17 14:48:30|112.6|110.8|112.58|110.78|112.6|110.8|112.57|110.77|8
1655477320000|2022-06-17 14:48:40|112.59|110.79|112.6|110.8|112.6|110.8|112.57|110.77|13
1655477330000|2022-06-17 14:48:50|112.58|110.78|112.5|110.7|112.58|110.78|112.5|110.7|7
1655477340000|2022-06-17 14:49:00|112.48|110.68|112.5|110.7|112.52|110.72|112.48|110.68|9
1655477350000|2022-06-17 14:49:10|112.43|110.63|112.65|110.85|112.66|110.86|112.43|110.63|12
1655477360000|2022-06-17 14:49:20|112.66|110.86|113.04|111.24|113.07|111.27|112.66|110.86|17
1655477370000|2022-06-17 14:49:30|113.05|111.25|113.25|111.45|113.25|111.45|113.05|111.25|17
1655477380000|2022-06-17 14:49:40|113.2|111.4|113.42|111.62|113.42|111.62|113.2|111.4|17
1655477390000|2022-06-17 14:49:50|113.44|111.64|113.32|111.52|113.44|111.64|113.25|111.45|16
1655477400000|2022-06-17 14:50:00|113.31|111.51|113.32|111.52|113.34|111.54|113.29|111.49|13
1655477410000|2022-06-17 14:50:10|113.31|111.51|113.31|111.51|113.32|111.52|113.3|111.5|5
1655477420000|2022-06-17 14:50:20|113.32|111.52|113.39|111.59|113.39|111.59|113.32|111.52|8
1655477430000|2022-06-17 14:50:30|113.4|111.6|113.48|111.68|113.49|111.69|113.4|111.6|12
1655477440000|2022-06-17 14:50:40|113.47|111.67|113.48|111.68|113.5|111.7|113.47|111.67|10
1655477450000|2022-06-17 14:50:50|113.49|111.69|113.46|111.66|113.51|111.71|113.44|111.64|8
1655477460000|2022-06-17 14:51:00|113.45|111.65|113.42|111.62|113.45|111.65|113.41|111.61|9
1655477470000|2022-06-17 14:51:10|113.41|111.61|113.38|111.58|113.44|111.64|113.36|111.56|13
1655477480000|2022-06-17 14:51:20|113.4|111.6|113.39|111.59|113.4|111.6|113.35|111.55|14
1655477500000|2022-06-17 14:51:40|113.4|111.6|113.38|111.58|113.4|111.6|113.37|111.57|11
1655477510000|2022-06-17 14:51:50|113.37|111.57|113.39|111.59|113.39|111.59|113.37|111.57|9
1655477520000|2022-06-17 14:52:00|113.38|111.58|113.38|111.58|113.38|111.58|113.36|111.56|4
1655477530000|2022-06-17 14:52:10|113.37|111.57|113.38|111.58|113.39|111.59|113.36|111.56|12
1655477540000|2022-06-17 14:52:20|113.39|111.59|113.79|111.99|113.83|112.03|113.38|111.58|17
1655477550000|2022-06-17 14:52:30|113.8|112|114.03|112.23|114.1|112.3|113.8|112|27
1655477560000|2022-06-17 14:52:40|114.01|112.21|114.42|112.62|114.42|112.62|114.01|112.21|22
1655477570000|2022-06-17 14:52:50|114.43|112.63|114.8|113|114.85|113.05|114.4|112.6|28
1655477580000|2022-06-17 14:53:00|114.79|112.99|114.38|112.58|114.79|112.99|114.28|112.48|25
1655477590000|2022-06-17 14:53:10|114.37|112.57|114.22|112.42|114.41|112.61|114.21|112.41|27
1655477600000|2022-06-17 14:53:20|114.24|112.44|114.32|112.52|114.32|112.52|114.22|112.42|9
1655477610000|2022-06-17 14:53:30|114.31|112.51|114.46|112.66|114.46|112.66|114.27|112.47|19
1655477620000|2022-06-17 14:53:40|114.47|112.67|114.43|112.63|114.49|112.69|114.43|112.63|7
1655477630000|2022-06-17 14:53:50|114.42|112.62|114.47|112.67|114.47|112.67|114.39|112.59|17
1655477640000|2022-06-17 14:54:00|114.43|112.63|114.32|112.52|114.43|112.63|114.29|112.49|19
1655477650000|2022-06-17 14:54:10|114.31|112.51|114.5|112.7|114.5|112.7|114.3|112.5|15
1655477660000|2022-06-17 14:54:20|114.48|112.68|114.5|112.7|114.5|112.7|114.47|112.67|9
1655477670000|2022-06-17 14:54:30|114.51|112.71|114.76|112.96|114.76|112.96|114.5|112.7|12
1655477680000|2022-06-17 14:54:40|114.75|112.95|114.75|112.95|114.76|112.96|114.74|112.94|5
1655477690000|2022-06-17 14:54:50|114.74|112.94|114.73|112.93|114.74|112.94|114.7|112.9|7
1655477700000|2022-06-17 14:55:00|114.72|112.92|114.81|113.01|114.85|113.05|114.72|112.92|10
1655477710000|2022-06-17 14:55:10|114.8|113|114.79|112.99|114.81|113.01|114.73|112.93|15
1655477720000|2022-06-17 14:55:20|114.78|112.98|114.83|113.03|114.85|113.05|114.77|112.97|13
1655477730000|2022-06-17 14:55:30|114.82|113.02|115|113.2|115.08|113.28|114.79|112.99|17
1655477740000|2022-06-17 14:55:40|114.99|113.19|114.89|113.09|115.03|113.23|114.87|113.07|17
1655477750000|2022-06-17 14:55:50|114.88|113.08|114.83|113.03|114.88|113.08|114.81|113.01|15
1655477760000|2022-06-17 14:56:00|114.81|113.01|114.94|113.14|114.94|113.14|114.81|113.01|11
1655477770000|2022-06-17 14:56:10|115.01|113.21|115.09|113.29|115.15|113.35|114.97|113.17|16
1655477780000|2022-06-17 14:56:20|115.12|113.32|115.06|113.26|115.14|113.34|115.06|113.26|15
1655477790000|2022-06-17 14:56:30|115.05|113.25|115.12|113.32|115.14|113.34|115.05|113.25|14
1655477800000|2022-06-17 14:56:40|115.11|113.31|115.11|113.31|115.23|113.43|115.11|113.31|14
1655477810000|2022-06-17 14:56:50|115.13|113.33|115.13|113.33|115.14|113.34|115.11|113.31|8
1655477820000|2022-06-17 14:57:00|115.12|113.32|115.1|113.3|115.14|113.34|115.1|113.3|15
1655477830000|2022-06-17 14:57:10|115.11|113.31|115.02|113.22|115.11|113.31|115.02|113.22|8
1655477840000|2022-06-17 14:57:20|115|113.2|114.93|113.13|115|113.2|114.92|113.12|8
1655477850000|2022-06-17 14:57:30|114.92|113.12|114.94|113.14|114.96|113.16|114.77|112.97|17
1655477860000|2022-06-17 14:57:40|114.96|113.16|114.9|113.1|114.96|113.16|114.87|113.07|18
1655477870000|2022-06-17 14:57:50|114.89|113.09|114.9|113.1|114.91|113.11|114.88|113.08|9
1655477880000|2022-06-17 14:58:00|114.89|113.09|114.94|113.14|114.95|113.15|114.89|113.09|14
1655477890000|2022-06-17 14:58:10|114.95|113.15|115.14|113.34|115.2|113.4|114.95|113.15|16
1655477900000|2022-06-17 14:58:20|115.13|113.33|115.11|113.31|115.16|113.36|115.1|113.3|13
1655477910000|2022-06-17 14:58:30|115.1|113.3|115.07|113.27|115.1|113.3|115.07|113.27|6
1655477920000|2022-06-17 14:58:40|115.01|113.21|114.88|113.08|115.01|113.21|114.87|113.07|11
1655477930000|2022-06-17 14:58:50|114.89|113.09|114.89|113.09|114.92|113.12|114.88|113.08|7
1655477940000|2022-06-17 14:59:00|114.9|113.1|114.8|113|114.9|113.1|114.8|113|10
1655477950000|2022-06-17 14:59:10|114.78|112.98|114.68|112.88|114.8|113|114.67|112.87|18
1655477960000|2022-06-17 14:59:20|114.69|112.89|115.02|113.22|115.16|113.36|114.69|112.89|29
1655477970000|2022-06-17 14:59:30|115.01|113.21|115.24|113.44|115.24|113.44|115.01|113.21|15
1655477980000|2022-06-17 14:59:40|115.25|113.45|115.8|114|115.81|114.01|115.25|113.45|21
1655477990000|2022-06-17 14:59:50|115.81|114.01|115.57|113.77|115.82|114.02|115.57|113.77|18
1655478000000|2022-06-17 15:00:00|115.54|113.74|115.47|113.67|115.54|113.74|115.41|113.61|29
1655478010000|2022-06-17 15:00:10|115.46|113.66|115.48|113.68|115.49|113.69|115.36|113.56|20
1655478020000|2022-06-17 15:00:20|115.49|113.69|115.46|113.66|115.52|113.72|115.35|113.55|25
1655478030000|2022-06-17 15:00:30|115.45|113.65|115.28|113.48|115.45|113.65|115.22|113.42|25
1655478040000|2022-06-17 15:00:40|115.29|113.49|115.07|113.27|115.29|113.49|115.07|113.27|17
1655478050000|2022-06-17 15:00:50|115.06|113.26|115.08|113.28|115.1|113.3|115|113.2|17
1655478060000|2022-06-17 15:01:00|115.07|113.27|115.1|113.3|115.1|113.3|115.06|113.26|15
1655478070000|2022-06-17 15:01:10|115.08|113.28|115.09|113.29|115.1|113.3|115.08|113.28|10
1655478080000|2022-06-17 15:01:20|115.11|113.31|115.79|113.99|115.79|113.99|115.09|113.29|20
1655478090000|2022-06-17 15:01:30|115.81|114.01|116.23|114.43|116.28|114.48|115.81|114.01|22
1655478100000|2022-06-17 15:01:40|116.26|114.46|116.3|114.5|116.45|114.65|116.26|114.46|25
1655478110000|2022-06-17 15:01:50|116.26|114.46|116.14|114.34|116.27|114.47|116.14|114.34|20
1655478120000|2022-06-17 15:02:00|116.11|114.31|116.02|114.22|116.17|114.37|116.02|114.22|22
1655478130000|2022-06-17 15:02:10|116.06|114.26|116.1|114.3|116.14|114.34|116.06|114.26|23
1655478140000|2022-06-17 15:02:20|116.09|114.29|116.25|114.45|116.25|114.45|116.09|114.29|20
1655478150000|2022-06-17 15:02:30|116.24|114.44|116.33|114.53|116.37|114.57|116.19|114.39|30
1655478160000|2022-06-17 15:02:40|116.34|114.54|116.3|114.5|116.41|114.61|116.28|114.48|21
1655478170000|2022-06-17 15:02:50|116.33|114.53|116.41|114.61|116.43|114.63|116.27|114.47|22
1655478180000|2022-06-17 15:03:00|116.4|114.6|116.23|114.43|116.4|114.6|116.09|114.29|33
1655478190000|2022-06-17 15:03:10|116.21|114.41|116.35|114.55|116.35|114.55|116.11|114.31|21
1655478200000|2022-06-17 15:03:20|116.36|114.56|116.74|114.94|116.83|115.03|116.36|114.56|27
1655478210000|2022-06-17 15:03:30|116.71|114.91|116.38|114.58|116.71|114.91|116.38|114.58|28
1655478220000|2022-06-17 15:03:40|116.37|114.57|116.19|114.39|116.38|114.58|116.19|114.39|27
1655478230000|2022-06-17 15:03:50|116.22|114.42|116.44|114.64|116.48|114.68|116.18|114.38|21
1655478240000|2022-06-17 15:04:00|116.43|114.63|116.45|114.65|116.46|114.66|116.4|114.6|15
1655478250000|2022-06-17 15:04:10|116.46|114.66|116.43|114.63|116.46|114.66|116.43|114.63|6
1655478270000|2022-06-17 15:04:30|116.46|114.66|116.41|114.61|116.47|114.67|116.39|114.59|12
1655478280000|2022-06-17 15:04:40|116.39|114.59|116.22|114.42|116.45|114.65|116.16|114.36|17
1655478290000|2022-06-17 15:04:50|116.23|114.43|116.06|114.26|116.25|114.45|116.06|114.26|15
1655478300000|2022-06-17 15:05:00|116.07|114.27|116.46|114.66|116.46|114.66|116.01|114.21|17
1655478310000|2022-06-17 15:05:10|116.52|114.72|116.59|114.79|116.61|114.81|116.5|114.7|14
1655478320000|2022-06-17 15:05:20|116.6|114.8|116.57|114.77|116.63|114.83|116.57|114.77|12
1655478330000|2022-06-17 15:05:30|116.56|114.76|116.29|114.49|116.58|114.78|116.2|114.4|19
1655478340000|2022-06-17 15:05:40|116.3|114.5|116.56|114.76|116.6|114.8|116.27|114.47|18
1655478350000|2022-06-17 15:05:50|116.53|114.73|116.75|114.95|116.76|114.96|116.53|114.73|19
1655478360000|2022-06-17 15:06:00|116.76|114.96|116.93|115.13|116.96|115.16|116.75|114.95|19
1655478370000|2022-06-17 15:06:10|116.94|115.14|116.9|115.1|116.96|115.16|116.89|115.09|19
1655478380000|2022-06-17 15:06:20|116.89|115.09|116.86|115.06|116.9|115.1|116.81|115.01|18
1655478390000|2022-06-17 15:06:30|116.88|115.08|116.96|115.16|116.97|115.17|116.85|115.05|21
1655478400000|2022-06-17 15:06:40|116.97|115.17|116.96|115.16|117.02|115.22|116.93|115.13|21
1655478410000|2022-06-17 15:06:50|116.97|115.17|116.95|115.15|116.98|115.18|116.9|115.1|20
1655478420000|2022-06-17 15:07:00|116.96|115.16|116.99|115.19|117.07|115.27|116.96|115.16|22
1655478430000|2022-06-17 15:07:10|117|115.2|117.07|115.27|117.07|115.27|117|115.2|12
1655478440000|2022-06-17 15:07:20|117.06|115.26|117.11|115.31|117.11|115.31|117.01|115.21|12
1655478450000|2022-06-17 15:07:30|117.12|115.32|117.19|115.39|117.22|115.42|117.11|115.31|16
1655478460000|2022-06-17 15:07:40|117.2|115.4|117.24|115.44|117.24|115.44|117.19|115.39|13
1655478470000|2022-06-17 15:07:50|117.29|115.49|117.4|115.6|117.4|115.6|117.29|115.49|13
1655478480000|2022-06-17 15:08:00|117.42|115.62|117.38|115.58|117.44|115.64|117.36|115.56|19
1655478490000|2022-06-17 15:08:10|117.37|115.57|117.3|115.5|117.37|115.57|117.3|115.5|11
1655478500000|2022-06-17 15:08:20|117.31|115.51|117.39|115.59|117.39|115.59|117.3|115.5|12
1655478510000|2022-06-17 15:08:30|117.38|115.58|117.36|115.56|117.41|115.61|117.3|115.5|15
1655478520000|2022-06-17 15:08:40|117.37|115.57|117.49|115.69|117.49|115.69|117.37|115.57|14
1655478530000|2022-06-17 15:08:50|117.48|115.68|117.32|115.52|117.48|115.68|117.23|115.43|21
1655478540000|2022-06-17 15:09:00|117.31|115.51|117.1|115.3|117.39|115.59|117.1|115.3|26
1655478550000|2022-06-17 15:09:10|117.08|115.28|117.09|115.29|117.11|115.31|117.04|115.24|15
1655478560000|2022-06-17 15:09:20|117.14|115.34|117.15|115.35|117.15|115.35|117.09|115.29|18
1655478570000|2022-06-17 15:09:30|117.16|115.36|117.14|115.34|117.2|115.4|117.09|115.29|14
1655478580000|2022-06-17 15:09:40|117.13|115.33|117.03|115.23|117.14|115.34|117.03|115.23|15
1655478590000|2022-06-17 15:09:50|117.05|115.25|117|115.2|117.05|115.25|117|115.2|10
1655478600000|2022-06-17 15:10:00|117.05|115.25|116.94|115.14|117.05|115.25|116.93|115.13|19
1655478610000|2022-06-17 15:10:10|116.93|115.13|116.72|114.92|116.93|115.13|116.72|114.92|16
1655478620000|2022-06-17 15:10:20|116.69|114.89|116.55|114.75|116.69|114.89|116.47|114.67|18
1655478630000|2022-06-17 15:10:30|116.53|114.73|116.53|114.73|116.6|114.8|116.53|114.73|18
1655478640000|2022-06-17 15:10:40|116.52|114.72|116.52|114.72|116.54|114.74|116.48|114.68|18
1655478650000|2022-06-17 15:10:50|116.5|114.7|116.46|114.66|116.5|114.7|116.46|114.66|17
1655478660000|2022-06-17 15:11:00|116.45|114.65|116.41|114.61|116.45|114.65|116.4|114.6|10
1655478670000|2022-06-17 15:11:10|116.4|114.6|116.48|114.68|116.51|114.71|116.4|114.6|13
1655478680000|2022-06-17 15:11:20|116.49|114.69|116.45|114.65|116.49|114.69|116.44|114.64|7
1655478690000|2022-06-17 15:11:30|116.46|114.66|116.43|114.63|116.47|114.67|116.43|114.63|11
1655478700000|2022-06-17 15:11:40|116.44|114.64|116.34|114.54|116.44|114.64|116.34|114.54|8
1655478710000|2022-06-17 15:11:50|116.35|114.55|116.24|114.44|116.35|114.55|116.24|114.44|11
1655478720000|2022-06-17 15:12:00|116.27|114.47|116.29|114.49|116.35|114.55|116.27|114.47|16
1655478730000|2022-06-17 15:12:10|116.28|114.48|115.86|114.06|116.28|114.48|115.86|114.06|14
1655478740000|2022-06-17 15:12:20|115.87|114.07|115.78|113.98|115.87|114.07|115.78|113.98|11
1655478750000|2022-06-17 15:12:30|115.77|113.97|115.66|113.86|115.77|113.97|115.66|113.86|7
1655478760000|2022-06-17 15:12:40|115.68|113.88|115.76|113.96|115.84|114.04|115.68|113.88|14
1655478770000|2022-06-17 15:12:50|115.75|113.95|115.63|113.83|115.75|113.95|115.63|113.83|9
1655478780000|2022-06-17 15:13:00|115.62|113.82|115.63|113.83|115.64|113.84|115.6|113.8|12
1655478790000|2022-06-17 15:13:10|115.62|113.82|115.5|113.7|115.62|113.82|115.44|113.64|17
1655478800000|2022-06-17 15:13:20|115.48|113.68|115.59|113.79|115.61|113.81|115.45|113.65|18
1655478810000|2022-06-17 15:13:30|115.56|113.76|115.61|113.81|115.61|113.81|115.56|113.76|6
1655478820000|2022-06-17 15:13:40|115.64|113.84|115.78|113.98|115.78|113.98|115.62|113.82|18
1655478830000|2022-06-17 15:13:50|115.79|113.99|115.94|114.14|115.97|114.17|115.79|113.99|18
1655478840000|2022-06-17 15:14:00|115.96|114.16|115.86|114.06|115.97|114.17|115.85|114.05|15
1655478850000|2022-06-17 15:14:10|115.87|114.07|115.85|114.05|115.93|114.13|115.83|114.03|18
1655478860000|2022-06-17 15:14:20|115.83|114.03|115.87|114.07|115.91|114.11|115.83|114.03|15
1655478870000|2022-06-17 15:14:30|115.86|114.06|115.83|114.03|115.88|114.08|115.78|113.98|16
1655478880000|2022-06-17 15:14:40|115.81|114.01|115.82|114.02|115.84|114.04|115.76|113.96|16
1655478890000|2022-06-17 15:14:50|115.79|113.99|115.75|113.95|115.79|113.99|115.75|113.95|8
1655478900000|2022-06-17 15:15:00|115.73|113.93|115.75|113.95|115.75|113.95|115.69|113.89|14
1655478910000|2022-06-17 15:15:10|115.76|113.96|115.53|113.73|115.77|113.97|115.5|113.7|18
1655478920000|2022-06-17 15:15:20|115.52|113.72|115.42|113.62|115.52|113.72|115.42|113.62|20
1655478930000|2022-06-17 15:15:30|115.39|113.59|115.33|113.53|115.39|113.59|115.32|113.52|16
1655478940000|2022-06-17 15:15:40|115.32|113.52|115.4|113.6|115.46|113.66|115.31|113.51|22
1655478950000|2022-06-17 15:15:50|115.39|113.59|115.25|113.45|115.4|113.6|115.25|113.45|11
1655478960000|2022-06-17 15:16:00|115.21|113.41|115.19|113.39|115.21|113.41|115.16|113.36|10
1655478970000|2022-06-17 15:16:10|115.2|113.4|115.39|113.59|115.39|113.59|115.2|113.4|12
1655478980000|2022-06-17 15:16:20|115.4|113.6|115.46|113.66|115.46|113.66|115.38|113.58|14
1655478990000|2022-06-17 15:16:30|115.47|113.67|115.63|113.83|115.63|113.83|115.45|113.65|9
1655479000000|2022-06-17 15:16:40|115.64|113.84|115.54|113.74|115.66|113.86|115.52|113.72|15
1655479010000|2022-06-17 15:16:50|115.55|113.75|115.58|113.78|115.59|113.79|115.54|113.74|17
1655479020000|2022-06-17 15:17:00|115.59|113.79|115.59|113.79|115.64|113.84|115.59|113.79|14
1655479030000|2022-06-17 15:17:10|115.58|113.78|115.53|113.73|115.58|113.78|115.52|113.72|11
1655479040000|2022-06-17 15:17:20|115.52|113.72|115.5|113.7|115.54|113.74|115.5|113.7|7
1655479050000|2022-06-17 15:17:30|115.49|113.69|115.5|113.7|115.51|113.71|115.49|113.69|3
1655479060000|2022-06-17 15:17:40|115.51|113.71|115.52|113.72|115.52|113.72|115.5|113.7|12
1655479070000|2022-06-17 15:17:50|115.51|113.71|115.47|113.67|115.53|113.73|115.47|113.67|12
1655479080000|2022-06-17 15:18:00|115.48|113.68|115.71|113.91|115.73|113.93|115.48|113.68|14
1655479090000|2022-06-17 15:18:10|115.72|113.92|115.98|114.18|115.99|114.19|115.72|113.92|22
1655479100000|2022-06-17 15:18:20|115.99|114.19|115.86|114.06|115.99|114.19|115.85|114.05|18
1655479110000|2022-06-17 15:18:30|115.7|113.9|115.76|113.96|115.8|114|115.7|113.9|16
1655479120000|2022-06-17 15:18:40|115.66|113.86|115.51|113.71|115.7|113.9|115.51|113.71|19
1655479130000|2022-06-17 15:18:50|115.52|113.72|115.72|113.92|115.73|113.93|115.5|113.7|19
1655479140000|2022-06-17 15:19:00|115.73|113.93|115.97|114.17|115.98|114.18|115.73|113.93|23
1655479150000|2022-06-17 15:19:10|115.98|114.18|116.35|114.55|116.36|114.56|115.98|114.18|19
1655479160000|2022-06-17 15:19:20|116.36|114.56|116.49|114.69|116.49|114.69|116.36|114.56|24
1655479170000|2022-06-17 15:19:30|116.5|114.7|116.32|114.52|116.5|114.7|116.14|114.34|27
1655479180000|2022-06-17 15:19:40|116.31|114.51|116.25|114.45|116.35|114.55|116.25|114.45|22
1655479190000|2022-06-17 15:19:50|116.21|114.41|116.16|114.36|116.21|114.41|116.13|114.33|18
1655479200000|2022-06-17 15:20:00|116.15|114.35|116.14|114.34|116.24|114.44|116.13|114.33|18
1655479210000|2022-06-17 15:20:10|116.13|114.33|115.89|114.09|116.13|114.33|115.89|114.09|18
1655479220000|2022-06-17 15:20:20|115.88|114.08|115.82|114.02|115.9|114.1|115.78|113.98|18
1655479230000|2022-06-17 15:20:30|115.81|114.01|115.78|113.98|115.81|114.01|115.71|113.91|14
1655479240000|2022-06-17 15:20:40|115.75|113.95|115.81|114.01|115.85|114.05|115.74|113.94|19
1655479250000|2022-06-17 15:20:50|115.82|114.02|115.8|114|115.82|114.02|115.8|114|5
1655479260000|2022-06-17 15:21:00|115.79|113.99|115.8|114|115.83|114.03|115.79|113.99|12
1655479270000|2022-06-17 15:21:10|115.81|114.01|115.77|113.97|115.83|114.03|115.77|113.97|9
1655479280000|2022-06-17 15:21:20|115.78|113.98|116.01|114.21|116.02|114.22|115.78|113.98|14
1655479290000|2022-06-17 15:21:30|116.02|114.22|115.88|114.08|116.05|114.25|115.88|114.08|20
1655479300000|2022-06-17 15:21:40|115.85|114.05|115.71|113.91|115.85|114.05|115.71|113.91|19
1655479310000|2022-06-17 15:21:50|115.68|113.88|115.61|113.81|115.68|113.88|115.56|113.76|16
1655479320000|2022-06-17 15:22:00|115.6|113.8|115.54|113.74|115.69|113.89|115.51|113.71|24
1655479330000|2022-06-17 15:22:10|115.53|113.73|115.53|113.73|115.58|113.78|115.53|113.73|12
1655479340000|2022-06-17 15:22:20|115.54|113.74|115.47|113.67|115.54|113.74|115.47|113.67|8
1655479350000|2022-06-17 15:22:30|115.45|113.65|115.46|113.66|115.48|113.68|115.44|113.64|13
1655479360000|2022-06-17 15:22:40|115.45|113.65|115.42|113.62|115.45|113.65|115.41|113.61|6
1655479370000|2022-06-17 15:22:50|115.43|113.63|115.34|113.54|115.46|113.66|115.34|113.54|17
1655479380000|2022-06-17 15:23:00|115.33|113.53|115.27|113.47|115.33|113.53|115.24|113.44|19
1655479390000|2022-06-17 15:23:10|115.26|113.46|115.32|113.52|115.41|113.61|115.26|113.46|17
1655479400000|2022-06-17 15:23:20|115.31|113.51|115.25|113.45|115.31|113.51|115.25|113.45|8
1655479410000|2022-06-17 15:23:30|115.26|113.46|115.24|113.44|115.26|113.46|115.23|113.43|4
1655479420000|2022-06-17 15:23:40|115.25|113.45|115.23|113.43|115.25|113.45|115.23|113.43|9
1655479430000|2022-06-17 15:23:50|115.24|113.44|115.24|113.44|115.24|113.44|115.21|113.41|5
1655479440000|2022-06-17 15:24:00|115.23|113.43|115.25|113.45|115.26|113.46|115.23|113.43|14
1655479450000|2022-06-17 15:24:10|115.26|113.46|115.13|113.33|115.27|113.47|115.13|113.33|16
1655479460000|2022-06-17 15:24:20|115.12|113.32|115.05|113.25|115.12|113.32|115.05|113.25|13
1655479470000|2022-06-17 15:24:30|115.04|113.24|115|113.2|115.08|113.28|114.95|113.15|24
1655479480000|2022-06-17 15:24:40|114.96|113.16|114.94|113.14|114.96|113.16|114.92|113.12|9
1655479490000|2022-06-17 15:24:50|114.95|113.15|114.98|113.18|114.98|113.18|114.94|113.14|8
1655479500000|2022-06-17 15:25:00|114.99|113.19|114.92|113.12|115.02|113.22|114.91|113.11|17
1655479510000|2022-06-17 15:25:10|114.91|113.11|114.72|112.92|114.93|113.13|114.7|112.9|19
1655479520000|2022-06-17 15:25:20|114.7|112.9|114.7|112.9|114.73|112.93|114.69|112.89|13
1655479530000|2022-06-17 15:25:30|114.71|112.91|114.65|112.85|114.71|112.91|114.59|112.79|16
1655479540000|2022-06-17 15:25:40|114.62|112.82|114.51|112.71|114.62|112.82|114.51|112.71|15
1655479550000|2022-06-17 15:25:50|114.53|112.73|114.53|112.73|114.69|112.89|114.45|112.65|20
1655479560000|2022-06-17 15:26:00|114.56|112.76|114.55|112.75|114.63|112.83|114.52|112.72|22
1655479570000|2022-06-17 15:26:10|114.51|112.71|114.53|112.73|114.53|112.73|114.46|112.66|18
1655479580000|2022-06-17 15:26:20|114.52|112.72|114.52|112.72|114.56|112.76|114.52|112.72|9
1655479590000|2022-06-17 15:26:30|114.5|112.7|114.44|112.64|114.5|112.7|114.42|112.62|12
1655479600000|2022-06-17 15:26:40|114.45|112.65|114.42|112.62|114.51|112.71|114.4|112.6|14
1655479610000|2022-06-17 15:26:50|114.43|112.63|114.63|112.83|114.63|112.83|114.43|112.63|18
1655479620000|2022-06-17 15:27:00|114.58|112.78|114.62|112.82|114.66|112.86|114.58|112.78|13
1655479630000|2022-06-17 15:27:10|114.63|112.83|114.69|112.89|114.7|112.9|114.62|112.82|17
1655479640000|2022-06-17 15:27:20|114.67|112.87|114.76|112.96|114.76|112.96|114.65|112.85|10
1655479650000|2022-06-17 15:27:30|114.77|112.97|114.86|113.06|114.86|113.06|114.77|112.97|8
1655479660000|2022-06-17 15:27:40|114.92|113.12|115.38|113.58|115.43|113.63|114.92|113.12|19
1655479670000|2022-06-17 15:27:50|115.4|113.6|115.54|113.74|115.58|113.78|115.4|113.6|21
1655479680000|2022-06-17 15:28:00|115.55|113.75|115.12|113.32|115.55|113.75|115.12|113.32|26
1655479690000|2022-06-17 15:28:10|115.1|113.3|115.18|113.38|115.22|113.42|115.04|113.24|19
1655479700000|2022-06-17 15:28:20|115.2|113.4|115.49|113.69|115.49|113.69|115.2|113.4|8
1655479710000|2022-06-17 15:28:30|115.53|113.73|115.47|113.67|115.53|113.73|115.4|113.6|19
1655479720000|2022-06-17 15:28:40|115.45|113.65|115.35|113.55|115.46|113.66|115.32|113.52|16
1655479730000|2022-06-17 15:28:50|115.36|113.56|115.34|113.54|115.38|113.58|115.34|113.54|18
1655479740000|2022-06-17 15:29:00|115.33|113.53|115.23|113.43|115.34|113.54|115.23|113.43|13
1655479750000|2022-06-17 15:29:10|115.22|113.42|115.21|113.41|115.23|113.43|115.2|113.4|10
1655479760000|2022-06-17 15:29:20|115.2|113.4|115.04|113.24|115.2|113.4|115.02|113.22|22
1655479770000|2022-06-17 15:29:30|115.06|113.26|115.17|113.37|115.17|113.37|115.01|113.21|17
1655479780000|2022-06-17 15:29:40|115.2|113.4|115.15|113.35|115.2|113.4|115.15|113.35|17
1655479790000|2022-06-17 15:29:50|115.14|113.34|115.2|113.4|115.2|113.4|115.11|113.31|17
1655479800000|2022-06-17 15:30:00|115.21|113.41|115.18|113.38|115.23|113.43|115.17|113.37|20
1655479810000|2022-06-17 15:30:10|115.17|113.37|115.19|113.39|115.2|113.4|115.17|113.37|13
1655479820000|2022-06-17 15:30:20|115.2|113.4|115.24|113.44|115.28|113.48|115.2|113.4|11
1655479830000|2022-06-17 15:30:30|115.25|113.45|115.1|113.3|115.25|113.45|115.1|113.3|14
1655479840000|2022-06-17 15:30:40|115.09|113.29|115.02|113.22|115.09|113.29|115.01|113.21|16
1655479850000|2022-06-17 15:30:50|115.03|113.23|115.05|113.25|115.05|113.25|115.02|113.22|11
1655479860000|2022-06-17 15:31:00|115.07|113.27|115.07|113.27|115.1|113.3|115.07|113.27|6
1655479870000|2022-06-17 15:31:10|115.08|113.28|115.26|113.46|115.26|113.46|115.08|113.28|13
1655479880000|2022-06-17 15:31:20|115.27|113.47|115.14|113.34|115.28|113.48|115.13|113.33|18
1655479890000|2022-06-17 15:31:30|115.13|113.33|114.93|113.13|115.14|113.34|114.9|113.1|21
1655479900000|2022-06-17 15:31:40|114.92|113.12|114.9|113.1|114.98|113.18|114.87|113.07|16
1655479910000|2022-06-17 15:31:50|114.92|113.12|114.89|113.09|114.95|113.15|114.88|113.08|18
1655479920000|2022-06-17 15:32:00|114.88|113.08|114.93|113.13|114.95|113.15|114.86|113.06|11
1655479930000|2022-06-17 15:32:10|114.92|113.12|114.93|113.13|114.94|113.14|114.84|113.04|21
1655479940000|2022-06-17 15:32:20|114.94|113.14|114.85|113.05|114.94|113.14|114.84|113.04|16
1655479950000|2022-06-17 15:32:30|114.86|113.06|114.84|113.04|114.93|113.13|114.84|113.04|18
1655479960000|2022-06-17 15:32:40|114.85|113.05|114.89|113.09|114.92|113.12|114.85|113.05|11
1655479970000|2022-06-17 15:32:50|114.91|113.11|114.9|113.1|114.92|113.12|114.9|113.1|12
1655479980000|2022-06-17 15:33:00|114.88|113.08|114.92|113.12|114.92|113.12|114.83|113.03|18
1655479990000|2022-06-17 15:33:10|114.91|113.11|114.82|113.02|114.91|113.11|114.82|113.02|9
1655480000000|2022-06-17 15:33:20|114.83|113.03|114.72|112.92|114.84|113.04|114.71|112.91|12
1655480010000|2022-06-17 15:33:30|114.71|112.91|114.7|112.9|114.72|112.92|114.7|112.9|12
1655480020000|2022-06-17 15:33:40|114.71|112.91|114.7|112.9|114.72|112.92|114.68|112.88|15
1655480030000|2022-06-17 15:33:50|114.71|112.91|114.61|112.81|114.71|112.91|114.61|112.81|8
1655480040000|2022-06-17 15:34:00|114.59|112.79|114.67|112.87|114.67|112.87|114.59|112.79|8
1655480050000|2022-06-17 15:34:10|114.69|112.89|114.75|112.95|114.76|112.96|114.69|112.89|6
1655480060000|2022-06-17 15:34:20|114.73|112.93|114.66|112.86|114.76|112.96|114.66|112.86|14
1655480070000|2022-06-17 15:34:30|114.65|112.85|114.58|112.78|114.66|112.86|114.58|112.78|15
1655480080000|2022-06-17 15:34:40|114.59|112.79|114.49|112.69|114.59|112.79|114.48|112.68|12
1655480090000|2022-06-17 15:34:50|114.5|112.7|114.43|112.63|114.5|112.7|114.43|112.63|21
1655480100000|2022-06-17 15:35:00|114.44|112.64|114.6|112.8|114.61|112.81|114.44|112.64|17
1655480110000|2022-06-17 15:35:10|114.59|112.79|114.51|112.71|114.59|112.79|114.44|112.64|19
1655480120000|2022-06-17 15:35:20|114.52|112.72|114.5|112.7|114.52|112.72|114.49|112.69|11
1655480130000|2022-06-17 15:35:30|114.51|112.71|114.42|112.62|114.52|112.72|114.42|112.62|13
1655480140000|2022-06-17 15:35:40|114.41|112.61|114.36|112.56|114.41|112.61|114.32|112.52|14
1655480150000|2022-06-17 15:35:50|114.35|112.55|114.3|112.5|114.44|112.64|114.3|112.5|15
1655480160000|2022-06-17 15:36:00|114.29|112.49|114.28|112.48|114.31|112.51|114.19|112.39|19
1655480170000|2022-06-17 15:36:10|114.29|112.49|114.28|112.48|114.33|112.53|114.25|112.45|17
1655480180000|2022-06-17 15:36:20|114.27|112.47|114.32|112.52|114.32|112.52|114.26|112.46|11
1655480190000|2022-06-17 15:36:30|114.33|112.53|114.44|112.64|114.44|112.64|114.3|112.5|20
1655480200000|2022-06-17 15:36:40|114.47|112.67|114.33|112.53|114.47|112.67|114.32|112.52|13
1655480210000|2022-06-17 15:36:50|114.34|112.54|114.14|112.34|114.36|112.56|114.13|112.33|17
1655480220000|2022-06-17 15:37:00|114.12|112.32|114.16|112.36|114.2|112.4|114.1|112.3|20
1655480230000|2022-06-17 15:37:10|114.15|112.35|114.02|112.22|114.15|112.35|114.01|112.21|20
1655480240000|2022-06-17 15:37:20|114.01|112.21|114.08|112.28|114.1|112.3|114.01|112.21|8
1655480250000|2022-06-17 15:37:30|114.07|112.27|114.12|112.32|114.13|112.33|114.07|112.27|8
1655480260000|2022-06-17 15:37:40|114.1|112.3|114.13|112.33|114.13|112.33|114.1|112.3|8
1655480270000|2022-06-17 15:37:50|114.14|112.34|114.13|112.33|114.29|112.49|114.13|112.33|22
1655480280000|2022-06-17 15:38:00|114.12|112.32|114.17|112.37|114.21|112.41|114.12|112.32|17
1655480290000|2022-06-17 15:38:10|114.15|112.35|114.35|112.55|114.42|112.62|114.15|112.35|19
1655480300000|2022-06-17 15:38:20|114.36|112.56|114.34|112.54|114.39|112.59|114.3|112.5|21
1655480310000|2022-06-17 15:38:30|114.33|112.53|114.34|112.54|114.38|112.58|114.33|112.53|12
1655480320000|2022-06-17 15:38:40|114.33|112.53|114.3|112.5|114.38|112.58|114.26|112.46|19
1655480330000|2022-06-17 15:38:50|114.29|112.49|114.3|112.5|114.31|112.51|114.29|112.49|14
1655480340000|2022-06-17 15:39:00|114.29|112.49|114.34|112.54|114.34|112.54|114.28|112.48|11
1655480350000|2022-06-17 15:39:10|114.35|112.55|114.47|112.67|114.47|112.67|114.28|112.48|20
1655480360000|2022-06-17 15:39:20|114.49|112.69|114.5|112.7|114.5|112.7|114.47|112.67|15
1655480370000|2022-06-17 15:39:30|114.52|112.72|114.75|112.95|114.75|112.95|114.52|112.72|11
1655480380000|2022-06-17 15:39:40|114.76|112.96|114.84|113.04|114.86|113.06|114.76|112.96|11
1655480390000|2022-06-17 15:39:50|114.85|113.05|114.81|113.01|114.85|113.05|114.81|113.01|3
1655480400000|2022-06-17 15:40:00|114.8|113|114.86|113.06|114.86|113.06|114.8|113|11
1655480410000|2022-06-17 15:40:10|114.89|113.09|114.9|113.1|114.91|113.11|114.88|113.08|9
1655480420000|2022-06-17 15:40:20|114.88|113.08|114.91|113.11|114.93|113.13|114.88|113.08|11
1655480430000|2022-06-17 15:40:30|114.9|113.1|114.91|113.11|114.92|113.12|114.9|113.1|6
1655480440000|2022-06-17 15:40:40|114.92|113.12|114.91|113.11|114.93|113.13|114.91|113.11|8
1655480450000|2022-06-17 15:40:50|114.9|113.1|114.9|113.1|114.91|113.11|114.89|113.09|9
1655480460000|2022-06-17 15:41:00|114.91|113.11|114.87|113.07|114.91|113.11|114.81|113.01|12
1655480470000|2022-06-17 15:41:10|114.86|113.06|114.89|113.09|114.89|113.09|114.84|113.04|11
1655480480000|2022-06-17 15:41:20|114.85|113.05|114.89|113.09|114.89|113.09|114.85|113.05|6
1655480490000|2022-06-17 15:41:30|114.9|113.1|114.89|113.09|114.9|113.1|114.89|113.09|6
1655480500000|2022-06-17 15:41:40|114.87|113.07|114.86|113.06|114.88|113.08|114.85|113.05|4
1655480510000|2022-06-17 15:41:50|114.85|113.05|114.85|113.05|114.86|113.06|114.85|113.05|7
1655480520000|2022-06-17 15:42:00|114.84|113.04|114.67|112.87|114.84|113.04|114.67|112.87|10
1655480530000|2022-06-17 15:42:10|114.66|112.86|114.67|112.87|114.68|112.88|114.65|112.85|9
1655480540000|2022-06-17 15:42:20|114.68|112.88|114.78|112.98|114.79|112.99|114.68|112.88|8
1655480550000|2022-06-17 15:42:30|114.77|112.97|114.61|112.81|114.77|112.97|114.59|112.79|10
1655480560000|2022-06-17 15:42:40|114.6|112.8|114.61|112.81|114.62|112.82|114.59|112.79|8
1655480570000|2022-06-17 15:42:50|114.62|112.82|114.62|112.82|114.62|112.82|114.62|112.82|1
1655480580000|2022-06-17 15:43:00|114.61|112.81|114.67|112.87|114.67|112.87|114.58|112.78|6
1655480590000|2022-06-17 15:43:10|114.68|112.88|114.67|112.87|114.69|112.89|114.65|112.85|11
1655480600000|2022-06-17 15:43:20|114.66|112.86|114.67|112.87|114.67|112.87|114.65|112.85|4
1655480610000|2022-06-17 15:43:30|114.65|112.85|115.08|113.28|115.09|113.29|114.65|112.85|20
1655480620000|2022-06-17 15:43:40|115.09|113.29|115.31|113.51|115.32|113.52|115.09|113.29|24
1655480630000|2022-06-17 15:43:50|115.3|113.5|115.12|113.32|115.3|113.5|115.07|113.27|22
1655480640000|2022-06-17 15:44:00|115.11|113.31|115.1|113.3|115.11|113.31|115.09|113.29|12
1655480650000|2022-06-17 15:44:10|115.11|113.31|115.07|113.27|115.12|113.32|115.07|113.27|12
1655480660000|2022-06-17 15:44:20|115.08|113.28|115.12|113.32|115.18|113.38|115.06|113.26|13
1655480670000|2022-06-17 15:44:30|115.13|113.33|115.1|113.3|115.17|113.37|115.1|113.3|15
1655480680000|2022-06-17 15:44:40|115.11|113.31|115.18|113.38|115.18|113.38|115.11|113.31|9
1655480690000|2022-06-17 15:44:50|115.17|113.37|115.04|113.24|115.18|113.38|115.02|113.22|14
1655480700000|2022-06-17 15:45:00|115.05|113.25|114.96|113.16|115.05|113.25|114.96|113.16|13
1655480710000|2022-06-17 15:45:10|114.97|113.17|114.98|113.18|115|113.2|114.96|113.16|12
1655480720000|2022-06-17 15:45:20|114.97|113.17|115.1|113.3|115.12|113.32|114.97|113.17|16
1655480730000|2022-06-17 15:45:30|115.09|113.29|114.93|113.13|115.17|113.37|114.89|113.09|23
1655480740000|2022-06-17 15:45:40|114.92|113.12|115.2|113.4|115.2|113.4|114.92|113.12|18
1655480750000|2022-06-17 15:45:50|115.21|113.41|115.19|113.39|115.27|113.47|115.09|113.29|21
1655480760000|2022-06-17 15:46:00|115.2|113.4|115.22|113.42|115.25|113.45|115.2|113.4|9
1655480770000|2022-06-17 15:46:10|115.17|113.37|115.19|113.39|115.22|113.42|115.17|113.37|16
1655480780000|2022-06-17 15:46:20|115.2|113.4|115.17|113.37|115.2|113.4|115.16|113.36|10
1655480790000|2022-06-17 15:46:30|115.18|113.38|115.2|113.4|115.2|113.4|115.17|113.37|7
1655480800000|2022-06-17 15:46:40|115.21|113.41|115.23|113.43|115.23|113.43|115.21|113.41|3
1655480810000|2022-06-17 15:46:50|115.19|113.39|115.45|113.65|115.47|113.67|115.18|113.38|15
1655480820000|2022-06-17 15:47:00|115.47|113.67|115.6|113.8|115.75|113.95|115.47|113.67|21
1655480830000|2022-06-17 15:47:10|115.57|113.77|115.7|113.9|115.7|113.9|115.57|113.77|13
1655480840000|2022-06-17 15:47:20|115.67|113.87|115.65|113.85|115.67|113.87|115.65|113.85|8
1655480850000|2022-06-17 15:47:30|115.63|113.83|115.65|113.85|115.66|113.86|115.63|113.83|7
1655480860000|2022-06-17 15:47:40|115.64|113.84|115.69|113.89|115.71|113.91|115.64|113.84|10
1655480870000|2022-06-17 15:47:50|115.68|113.88|115.64|113.84|115.68|113.88|115.62|113.82|15
1655480880000|2022-06-17 15:48:00|115.65|113.85|115.5|113.7|115.69|113.89|115.5|113.7|13
1655480890000|2022-06-17 15:48:10|115.49|113.69|115.68|113.88|115.69|113.89|115.49|113.69|11
1655480900000|2022-06-17 15:48:20|115.69|113.89|115.71|113.91|115.71|113.91|115.69|113.89|2
1655480910000|2022-06-17 15:48:30|115.76|113.96|115.75|113.95|115.78|113.98|115.74|113.94|9
1655480920000|2022-06-17 15:48:40|115.74|113.94|115.83|114.03|115.83|114.03|115.68|113.88|14
1655480930000|2022-06-17 15:48:50|115.84|114.04|115.7|113.9|115.88|114.08|115.7|113.9|23
1655480940000|2022-06-17 15:49:00|115.71|113.91|115.8|114|115.83|114.03|115.66|113.86|21
1655480950000|2022-06-17 15:49:10|115.79|113.99|115.69|113.89|115.79|113.99|115.69|113.89|17
1655480960000|2022-06-17 15:49:20|115.68|113.88|115.69|113.89|115.71|113.91|115.67|113.87|13
1655480970000|2022-06-17 15:49:30|115.7|113.9|115.68|113.88|115.74|113.94|115.67|113.87|17
1655480980000|2022-06-17 15:49:40|115.69|113.89|115.78|113.98|115.8|114|115.68|113.88|16
1655480990000|2022-06-17 15:49:50|115.8|114|115.78|113.98|115.8|114|115.69|113.89|16
1655481000000|2022-06-17 15:50:00|115.79|113.99|115.8|114|115.8|114|115.78|113.98|11
1655481010000|2022-06-17 15:50:10|115.79|113.99|115.8|114|115.8|114|115.76|113.96|6
1655481020000|2022-06-17 15:50:20|115.83|114.03|115.84|114.04|115.86|114.06|115.83|114.03|8
1655481030000|2022-06-17 15:50:30|115.85|114.05|115.83|114.03|115.85|114.05|115.83|114.03|7
1655481040000|2022-06-17 15:50:40|115.82|114.02|115.81|114.01|115.83|114.03|115.81|114.01|6
1655481050000|2022-06-17 15:50:50|115.8|114|115.76|113.96|115.8|114|115.75|113.95|9
1655481060000|2022-06-17 15:51:00|115.73|113.93|115.68|113.88|115.73|113.93|115.66|113.86|12
1655481070000|2022-06-17 15:51:10|115.67|113.87|115.67|113.87|115.68|113.88|115.66|113.86|5
1655481080000|2022-06-17 15:51:20|115.66|113.86|115.48|113.68|115.66|113.86|115.48|113.68|17
1655481090000|2022-06-17 15:51:30|115.49|113.69|115.46|113.66|115.49|113.69|115.45|113.65|9
1655481100000|2022-06-17 15:51:40|115.41|113.61|115.36|113.56|115.41|113.61|115.36|113.56|7
1655481110000|2022-06-17 15:51:50|115.31|113.51|115.39|113.59|115.41|113.61|115.29|113.49|18
1655481120000|2022-06-17 15:52:00|115.41|113.61|115.34|113.54|115.41|113.61|115.3|113.5|17
1655481130000|2022-06-17 15:52:10|115.33|113.53|115.61|113.81|115.63|113.83|115.33|113.53|18
1655481140000|2022-06-17 15:52:20|115.62|113.82|115.32|113.52|115.62|113.82|115.31|113.51|20
1655481150000|2022-06-17 15:52:30|115.31|113.51|115.39|113.59|115.39|113.59|115.27|113.47|17
1655481160000|2022-06-17 15:52:40|115.4|113.6|115.49|113.69|115.5|113.7|115.4|113.6|14
1655481170000|2022-06-17 15:52:50|115.48|113.68|115.51|113.71|115.53|113.73|115.48|113.68|14
1655481180000|2022-06-17 15:53:00|115.52|113.72|115.44|113.64|115.52|113.72|115.4|113.6|8
1655481190000|2022-06-17 15:53:10|115.45|113.65|115.59|113.79|115.62|113.82|115.45|113.65|13
1655481200000|2022-06-17 15:53:20|115.6|113.8|115.47|113.67|115.6|113.8|115.47|113.67|14
1655481210000|2022-06-17 15:53:30|115.48|113.68|115.58|113.78|115.62|113.82|115.48|113.68|12
1655481220000|2022-06-17 15:53:40|115.6|113.8|115.63|113.83|115.63|113.83|115.59|113.79|5
1655481230000|2022-06-17 15:53:50|115.62|113.82|115.61|113.81|115.62|113.82|115.6|113.8|4
1655481240000|2022-06-17 15:54:00|115.6|113.8|115.67|113.87|115.67|113.87|115.6|113.8|6
1655481250000|2022-06-17 15:54:10|115.66|113.86|115.67|113.87|115.69|113.89|115.61|113.81|16
1655481260000|2022-06-17 15:54:20|115.66|113.86|115.61|113.81|115.67|113.87|115.59|113.79|10
1655481270000|2022-06-17 15:54:30|115.6|113.8|115.65|113.85|115.65|113.85|115.59|113.79|7
1655481280000|2022-06-17 15:54:40|115.67|113.87|115.65|113.85|115.67|113.87|115.64|113.84|7
1655481290000|2022-06-17 15:54:50|115.58|113.78|115.63|113.83|115.63|113.83|115.57|113.77|9
1655481300000|2022-06-17 15:55:00|115.64|113.84|115.81|114.01|115.81|114.01|115.64|113.84|7
1655481330000|2022-06-17 15:55:30|115.82|114.02|115.81|114.01|115.82|114.02|115.81|114.01|2
1655481350000|2022-06-17 15:55:50|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|2
1655481360000|2022-06-17 15:56:00|115.85|114.05|115.79|113.99|115.85|114.05|115.79|113.99|7
1655481370000|2022-06-17 15:56:10|115.8|114|116.09|114.29|116.11|114.31|115.8|114|12
1655481380000|2022-06-17 15:56:20|116.11|114.31|116.2|114.4|116.21|114.41|116.11|114.31|12
1655481390000|2022-06-17 15:56:30|116.21|114.41|116.32|114.52|116.32|114.52|116.21|114.41|10
1655481400000|2022-06-17 15:56:40|116.3|114.5|116.28|114.48|116.3|114.5|116.27|114.47|4
1655481410000|2022-06-17 15:56:50|116.29|114.49|116.12|114.32|116.29|114.49|116.12|114.32|8
1655481420000|2022-06-17 15:57:00|116.14|114.34|116.28|114.48|116.29|114.49|116.14|114.34|10
1655481430000|2022-06-17 15:57:10|116.27|114.47|116.28|114.48|116.3|114.5|116.25|114.45|16
1655481440000|2022-06-17 15:57:20|116.29|114.49|117.13|115.33|117.13|115.33|116.28|114.48|26
1655481450000|2022-06-17 15:57:30|117.15|115.35|117.39|115.59|117.4|115.6|117.15|115.35|22
1655481460000|2022-06-17 15:57:40|117.38|115.58|116.82|115.02|117.38|115.58|116.81|115.01|27
1655481470000|2022-06-17 15:57:50|116.81|115.01|117.01|115.21|117.01|115.21|116.81|115.01|14
1655481490000|2022-06-17 15:58:10|117.07|115.27|117.4|115.6|117.42|115.62|117.07|115.27|14
1655481500000|2022-06-17 15:58:20|117.42|115.62|117.25|115.45|117.42|115.62|117.24|115.44|17
1655481510000|2022-06-17 15:58:30|117.26|115.46|117.59|115.79|117.73|115.93|117.26|115.46|27
1655481520000|2022-06-17 15:58:40|117.58|115.78|117.71|115.91|117.71|115.91|117.54|115.74|25
1655481530000|2022-06-17 15:58:50|117.73|115.93|117.81|116.01|117.89|116.09|117.72|115.92|32
1655481540000|2022-06-17 15:59:00|117.82|116.02|117.75|115.95|117.88|116.08|117.74|115.94|28
1655481550000|2022-06-17 15:59:10|117.76|115.96|117.88|116.08|117.88|116.08|117.76|115.96|12
1655481560000|2022-06-17 15:59:20|117.87|116.07|117.74|115.94|117.87|116.07|117.73|115.93|20
1655481570000|2022-06-17 15:59:30|117.73|115.93|117.76|115.96|117.81|116.01|117.73|115.93|20
1655481580000|2022-06-17 15:59:40|117.8|116|117.79|115.99|117.8|116|117.77|115.97|11
1655481590000|2022-06-17 15:59:50|117.77|115.97|117.53|115.73|117.77|115.97|117.53|115.73|21
1655481600000|2022-06-17 16:00:00|117.52|115.72|117.53|115.73|117.53|115.73|117.52|115.72|6
1655481610000|2022-06-17 16:00:10|117.52|115.72|117.28|115.48|117.55|115.75|117.28|115.48|18
1655481620000|2022-06-17 16:00:20|117.3|115.5|117.23|115.43|117.35|115.55|117.18|115.38|28
1655481630000|2022-06-17 16:00:30|117.24|115.44|117.4|115.6|117.42|115.62|117.22|115.42|22
1655481640000|2022-06-17 16:00:40|117.42|115.62|117.35|115.55|117.42|115.62|117.35|115.55|15
1655481650000|2022-06-17 16:00:50|117.36|115.56|117.07|115.27|117.66|115.86|117.07|115.27|28
1655481660000|2022-06-17 16:01:00|117.14|115.34|116.96|115.16|117.18|115.38|116.96|115.16|22
1655481670000|2022-06-17 16:01:10|116.97|115.17|116.86|115.06|116.99|115.19|116.86|115.06|17
1655481680000|2022-06-17 16:01:20|116.87|115.07|116.71|114.91|116.89|115.09|116.69|114.89|17
1655481690000|2022-06-17 16:01:30|116.72|114.92|116.79|114.99|116.81|115.01|116.71|114.91|21
1655481700000|2022-06-17 16:01:40|116.77|114.97|116.43|114.63|116.78|114.98|116.43|114.63|16
1655481710000|2022-06-17 16:01:50|116.37|114.57|116.76|114.96|116.76|114.96|116.37|114.57|16
1655481720000|2022-06-17 16:02:00|116.77|114.97|116.79|114.99|116.83|115.03|116.77|114.97|13
1655481730000|2022-06-17 16:02:10|116.78|114.98|116.49|114.69|116.78|114.98|116.4|114.6|21
1655481740000|2022-06-17 16:02:20|116.47|114.67|116.89|115.09|116.9|115.1|116.46|114.66|16
1655481750000|2022-06-17 16:02:30|116.9|115.1|116.95|115.15|116.96|115.16|116.89|115.09|18
1655481760000|2022-06-17 16:02:40|116.94|115.14|116.93|115.13|116.94|115.14|116.9|115.1|14
1655481770000|2022-06-17 16:02:50|116.94|115.14|116.97|115.17|116.98|115.18|116.94|115.14|15
1655481780000|2022-06-17 16:03:00|116.95|115.15|116.97|115.17|116.97|115.17|116.91|115.11|12
1655481790000|2022-06-17 16:03:10|116.98|115.18|117.14|115.34|117.15|115.35|116.97|115.17|10
1655481800000|2022-06-17 16:03:20|117.11|115.31|117.24|115.44|117.28|115.48|117.11|115.31|18
1655481810000|2022-06-17 16:03:30|117.26|115.46|117.92|116.12|117.92|116.12|117.25|115.45|34
1655481820000|2022-06-17 16:03:40|117.93|116.13|118.42|116.62|118.42|116.62|117.92|116.12|21
1655481830000|2022-06-17 16:03:50|118.41|116.61|118.67|116.87|118.7|116.9|118.35|116.55|30
1655481840000|2022-06-17 16:04:00|118.66|116.86|118.56|116.76|118.71|116.91|118.53|116.73|23
1655481850000|2022-06-17 16:04:10|118.57|116.77|118.5|116.7|118.58|116.78|118.44|116.64|21
1655481860000|2022-06-17 16:04:20|118.48|116.68|118.17|116.37|118.48|116.68|118.04|116.24|22
1655481870000|2022-06-17 16:04:30|118.16|116.36|118.21|116.41|118.21|116.41|118.11|116.31|21
1655481880000|2022-06-17 16:04:40|118.2|116.4|118.21|116.41|118.21|116.41|118.19|116.39|5
1655481890000|2022-06-17 16:04:50|118.22|116.42|118.2|116.4|118.3|116.5|118.2|116.4|14
1655481900000|2022-06-17 16:05:00|118.15|116.35|117.93|116.13|118.15|116.35|117.91|116.11|20
1655481910000|2022-06-17 16:05:10|117.94|116.14|117.83|116.03|118|116.2|117.83|116.03|19
1655481920000|2022-06-17 16:05:20|117.82|116.02|117.9|116.1|117.96|116.16|117.81|116.01|16
1655481930000|2022-06-17 16:05:30|117.89|116.09|117.88|116.08|117.91|116.11|117.88|116.08|12
1655481940000|2022-06-17 16:05:40|117.89|116.09|117.71|115.91|117.91|116.11|117.71|115.91|17
1655481950000|2022-06-17 16:05:50|117.69|115.89|117.61|115.81|117.69|115.89|117.53|115.73|15
1655481960000|2022-06-17 16:06:00|117.6|115.8|117.93|116.13|118.03|116.23|117.54|115.74|27
1655481970000|2022-06-17 16:06:10|117.91|116.11|118.07|116.27|118.08|116.28|117.86|116.06|24
1655481980000|2022-06-17 16:06:20|118.04|116.24|118.32|116.52|118.33|116.53|118.04|116.24|25
1655481990000|2022-06-17 16:06:30|118.33|116.53|118.13|116.33|118.34|116.54|118.1|116.3|15
1655482000000|2022-06-17 16:06:40|118.14|116.34|118.18|116.38|118.18|116.38|118.07|116.27|21
1655482010000|2022-06-17 16:06:50|118.2|116.4|118.23|116.43|118.25|116.45|118.13|116.33|21
1655482020000|2022-06-17 16:07:00|118.24|116.44|118.33|116.53|118.35|116.55|118.24|116.44|5
1655482030000|2022-06-17 16:07:10|118.34|116.54|118.39|116.59|118.43|116.63|118.34|116.54|13
1655482040000|2022-06-17 16:07:20|118.38|116.58|118.31|116.51|118.39|116.59|118.28|116.48|13
1655482050000|2022-06-17 16:07:30|118.3|116.5|118.31|116.51|118.31|116.51|118.27|116.47|8
1655482060000|2022-06-17 16:07:40|118.3|116.5|118.33|116.53|118.34|116.54|118.3|116.5|6
1655482070000|2022-06-17 16:07:50|118.15|116.35|118.08|116.28|118.15|116.35|118|116.2|16
1655482080000|2022-06-17 16:08:00|118.06|116.26|118.26|116.46|118.34|116.54|118.01|116.21|17
1655482090000|2022-06-17 16:08:10|118.27|116.47|118.36|116.56|118.4|116.6|118.27|116.47|9
1655482100000|2022-06-17 16:08:20|118.35|116.55|118.48|116.68|118.48|116.68|118.35|116.55|11
1655482110000|2022-06-17 16:08:30|118.49|116.69|118.49|116.69|118.49|116.69|118.45|116.65|14
1655482120000|2022-06-17 16:08:40|118.45|116.65|118.47|116.67|118.49|116.69|118.45|116.65|12
1655482130000|2022-06-17 16:08:50|118.48|116.68|118.48|116.68|118.5|116.7|118.46|116.66|9
1655482140000|2022-06-17 16:09:00|118.49|116.69|118.27|116.47|118.49|116.69|118.17|116.37|23
1655482150000|2022-06-17 16:09:10|118.26|116.46|118.42|116.62|118.45|116.65|118.26|116.46|16
1655482160000|2022-06-17 16:09:20|118.43|116.63|118.38|116.58|118.43|116.63|118.38|116.58|7
1655482170000|2022-06-17 16:09:30|118.37|116.57|118.35|116.55|118.37|116.57|118.28|116.48|13
1655482180000|2022-06-17 16:09:40|118.36|116.56|118.64|116.84|118.64|116.84|118.23|116.43|14
1655482190000|2022-06-17 16:09:50|118.63|116.83|118.66|116.86|118.7|116.9|118.56|116.76|29
1655482200000|2022-06-17 16:10:00|118.65|116.85|119|117.2|119|117.2|118.62|116.82|23
1655482210000|2022-06-17 16:10:10|119.04|117.24|119.19|117.39|119.25|117.45|119|117.2|23
1655482220000|2022-06-17 16:10:20|119.18|117.38|118.96|117.16|119.18|117.38|118.85|117.05|25
1655482230000|2022-06-17 16:10:30|118.98|117.18|119.54|117.74|119.62|117.82|118.98|117.18|21
1655482240000|2022-06-17 16:10:40|119.5|117.7|119.42|117.62|119.51|117.71|119.36|117.56|20
1655482250000|2022-06-17 16:10:50|119.41|117.61|119.5|117.7|119.51|117.71|119.38|117.58|18
1655482260000|2022-06-17 16:11:00|119.43|117.63|119.51|117.71|119.54|117.74|119.35|117.55|16
1655482270000|2022-06-17 16:11:10|119.52|117.72|119.63|117.83|119.63|117.83|119.5|117.7|13
1655482280000|2022-06-17 16:11:20|119.6|117.8|119.44|117.64|119.62|117.82|119.35|117.55|29
1655482290000|2022-06-17 16:11:30|119.43|117.63|119.5|117.7|119.5|117.7|119.4|117.6|17
1655482300000|2022-06-17 16:11:40|119.51|117.71|119.53|117.73|119.58|117.78|119.51|117.71|10
1655482310000|2022-06-17 16:11:50|119.54|117.74|119.61|117.81|119.61|117.81|119.54|117.74|11
1655482320000|2022-06-17 16:12:00|119.62|117.82|119.74|117.94|119.74|117.94|119.61|117.81|18
1655482330000|2022-06-17 16:12:10|119.71|117.91|119.73|117.93|119.74|117.94|119.66|117.86|15
1655482340000|2022-06-17 16:12:20|119.75|117.95|119.73|117.93|119.77|117.97|119.7|117.9|19
1655482350000|2022-06-17 16:12:30|119.74|117.94|119.83|118.03|119.83|118.03|119.74|117.94|16
1655482360000|2022-06-17 16:12:40|119.84|118.04|119.78|117.98|119.84|118.04|119.76|117.96|18
1655482370000|2022-06-17 16:12:50|119.8|118|119.66|117.86|119.81|118.01|119.66|117.86|31
1655482380000|2022-06-17 16:13:00|119.67|117.87|119.61|117.81|119.71|117.91|119.49|117.69|22
1655482390000|2022-06-17 16:13:10|119.57|117.77|119.59|117.79|119.64|117.84|119.57|117.77|17
1655482400000|2022-06-17 16:13:20|119.6|117.8|119.51|117.71|119.61|117.81|119.45|117.65|14
1655482410000|2022-06-17 16:13:30|119.52|117.72|119.74|117.94|119.77|117.97|119.52|117.72|20
1655482420000|2022-06-17 16:13:40|119.73|117.93|119.83|118.03|119.83|118.03|119.72|117.92|15
1655482430000|2022-06-17 16:13:50|119.86|118.06|120.38|118.58|120.39|118.59|119.86|118.06|29
1655482440000|2022-06-17 16:14:00|120.34|118.54|120.29|118.49|120.34|118.54|119.86|118.06|29
1655482450000|2022-06-17 16:14:10|120.32|118.52|119.95|118.15|120.36|118.56|119.95|118.15|28
1655482460000|2022-06-17 16:14:20|119.93|118.13|119.96|118.16|120.02|118.22|119.85|118.05|26
1655482470000|2022-06-17 16:14:30|119.98|118.18|120.04|118.24|120.06|118.26|119.97|118.17|20
1655482480000|2022-06-17 16:14:40|120.03|118.23|120|118.2|120.14|118.34|119.98|118.18|14
1655482490000|2022-06-17 16:14:50|119.98|118.18|119.69|117.89|120.04|118.24|119.65|117.85|21
1655482500000|2022-06-17 16:15:00|119.68|117.88|119.54|117.74|119.78|117.98|119.51|117.71|29
1655482510000|2022-06-17 16:15:10|119.48|117.68|119.6|117.8|119.65|117.85|119.48|117.68|26
1655482520000|2022-06-17 16:15:20|119.61|117.81|119.66|117.86|119.69|117.89|119.51|117.71|17
1655482530000|2022-06-17 16:15:30|119.65|117.85|119.51|117.71|119.65|117.85|119.51|117.71|15
1655482540000|2022-06-17 16:15:40|119.54|117.74|119.65|117.85|119.67|117.87|119.52|117.72|17
1655482550000|2022-06-17 16:15:50|119.64|117.84|119.5|117.7|119.64|117.84|119.41|117.61|22
1655482560000|2022-06-17 16:16:00|119.51|117.71|119.77|117.97|119.77|117.97|119.51|117.71|16
1655482570000|2022-06-17 16:16:10|119.76|117.96|119.72|117.92|119.78|117.98|119.68|117.88|20
1655482580000|2022-06-17 16:16:20|119.71|117.91|119.74|117.94|119.74|117.94|119.69|117.89|9
1655482590000|2022-06-17 16:16:30|119.73|117.93|119.76|117.96|119.76|117.96|119.7|117.9|11
1655482600000|2022-06-17 16:16:40|119.75|117.95|119.53|117.73|119.75|117.95|119.52|117.72|11
1655482610000|2022-06-17 16:16:50|119.51|117.71|119.89|118.09|120.01|118.21|119.5|117.7|17
1655482620000|2022-06-17 16:17:00|119.9|118.1|119.83|118.03|119.95|118.15|119.79|117.99|21
1655482630000|2022-06-17 16:17:10|119.84|118.04|119.82|118.02|119.85|118.05|119.81|118.01|14
1655482640000|2022-06-17 16:17:20|119.83|118.03|119.62|117.82|119.83|118.03|119.62|117.82|19
1655482650000|2022-06-17 16:17:30|119.61|117.81|119.6|117.8|119.64|117.84|119.52|117.72|18
1655482660000|2022-06-17 16:17:40|119.61|117.81|119.65|117.85|119.87|118.07|119.57|117.77|26
1655482670000|2022-06-17 16:17:50|119.72|117.92|119.6|117.8|119.83|118.03|119.6|117.8|23
1655482680000|2022-06-17 16:18:00|119.61|117.81|119.6|117.8|119.65|117.85|119.59|117.79|18
1655482690000|2022-06-17 16:18:10|119.59|117.79|119.56|117.76|119.6|117.8|119.56|117.76|9
1655482700000|2022-06-17 16:18:20|119.58|117.78|119.43|117.63|119.61|117.81|119.43|117.63|11
1655482710000|2022-06-17 16:18:30|119.4|117.6|119.52|117.72|119.56|117.76|119.4|117.6|16
1655482720000|2022-06-17 16:18:40|119.51|117.71|119.64|117.84|119.69|117.89|119.49|117.69|15
1655482730000|2022-06-17 16:18:50|119.63|117.83|119.94|118.14|119.96|118.16|119.55|117.75|21
1655482740000|2022-06-17 16:19:00|119.98|118.18|120.02|118.22|120.1|118.3|119.96|118.16|27
1655482750000|2022-06-17 16:19:10|119.96|118.16|119.86|118.06|119.96|118.16|119.86|118.06|22
1655482760000|2022-06-17 16:19:20|119.85|118.05|119.96|118.16|120|118.2|119.8|118|28
1655482770000|2022-06-17 16:19:30|119.93|118.13|120.22|118.42|120.22|118.42|119.87|118.07|22
1655482780000|2022-06-17 16:19:40|120.23|118.43|120.38|118.58|120.39|118.59|120.2|118.4|27
1655482790000|2022-06-17 16:19:50|120.39|118.59|120.38|118.58|120.4|118.6|120.37|118.57|6
1655482800000|2022-06-17 16:20:00|120.39|118.59|120.32|118.52|120.39|118.59|120.21|118.41|25
1655482810000|2022-06-17 16:20:10|120.33|118.53|120.47|118.67|120.48|118.68|120.33|118.53|12
1655482820000|2022-06-17 16:20:20|120.48|118.68|121.21|119.41|121.26|119.46|120.48|118.68|34
1655482830000|2022-06-17 16:20:30|121.23|119.43|121.07|119.27|121.23|119.43|120.97|119.17|32
1655482840000|2022-06-17 16:20:40|121.05|119.25|120.99|119.19|121.13|119.33|120.99|119.19|22
1655482850000|2022-06-17 16:20:50|120.98|119.18|120.92|119.12|120.99|119.19|120.83|119.03|26
1655482860000|2022-06-17 16:21:00|120.89|119.09|120.92|119.12|121.01|119.21|120.87|119.07|19
1655482870000|2022-06-17 16:21:10|121|119.2|120.86|119.06|121.01|119.21|120.73|118.93|26
1655482880000|2022-06-17 16:21:20|121.02|119.22|121.11|119.31|121.2|119.4|121.02|119.22|18
1655482890000|2022-06-17 16:21:30|121.14|119.34|121.07|119.27|121.14|119.34|121.07|119.27|16
1655482900000|2022-06-17 16:21:40|121.06|119.26|120.71|118.91|121.06|119.26|120.61|118.81|27
1655482910000|2022-06-17 16:21:50|120.66|118.86|120.81|119.01|120.93|119.13|120.58|118.78|22
1655482920000|2022-06-17 16:22:00|120.8|119|120.84|119.04|121.16|119.36|120.8|119|28
1655482930000|2022-06-17 16:22:10|120.83|119.03|120.59|118.79|120.83|119.03|120.59|118.79|10
1655482940000|2022-06-17 16:22:20|120.64|118.84|120.62|118.82|120.84|119.04|120.6|118.8|20
1655482950000|2022-06-17 16:22:30|120.61|118.81|120.5|118.7|120.64|118.84|120.44|118.64|29
1655482960000|2022-06-17 16:22:40|120.28|118.48|120.09|118.29|120.28|118.48|120.09|118.29|21
1655482970000|2022-06-17 16:22:50|120.11|118.31|120.21|118.41|120.21|118.41|120.07|118.27|23
1655482980000|2022-06-17 16:23:00|120.22|118.42|120.36|118.56|120.36|118.56|120.14|118.34|21
1655482990000|2022-06-17 16:23:10|120.35|118.55|120.4|118.6|120.41|118.61|120.35|118.55|7
1655483000000|2022-06-17 16:23:20|120.42|118.62|120.3|118.5|120.42|118.62|120.3|118.5|17
1655483010000|2022-06-17 16:23:30|120.31|118.51|120.31|118.51|120.32|118.52|120.29|118.49|15
1655483020000|2022-06-17 16:23:40|120.3|118.5|120.25|118.45|120.3|118.5|120.18|118.38|18
1655483030000|2022-06-17 16:23:50|120.22|118.42|120.2|118.4|120.24|118.44|120.1|118.3|24
1655483040000|2022-06-17 16:24:00|120.23|118.43|120.04|118.24|120.37|118.57|120|118.2|19
1655483050000|2022-06-17 16:24:10|120|118.2|119.98|118.18|120.01|118.21|119.96|118.16|9
1655483060000|2022-06-17 16:24:20|119.97|118.17|119.88|118.08|119.98|118.18|119.76|117.96|18
1655483070000|2022-06-17 16:24:30|119.87|118.07|119.81|118.01|119.87|118.07|119.78|117.98|16
1655483080000|2022-06-17 16:24:40|119.8|118|119.62|117.82|119.8|118|119.61|117.81|11
1655483090000|2022-06-17 16:24:50|119.61|117.81|119.74|117.94|119.74|117.94|119.61|117.81|17
1655483100000|2022-06-17 16:25:00|119.73|117.93|119.32|117.52|119.73|117.93|119.32|117.52|28
1655483110000|2022-06-17 16:25:10|119.3|117.5|119.27|117.47|119.41|117.61|119.19|117.39|24
1655483120000|2022-06-17 16:25:20|119.24|117.44|119.15|117.35|119.24|117.44|119.15|117.35|13
1655483130000|2022-06-17 16:25:30|119.14|117.34|119.08|117.28|119.29|117.49|119.05|117.25|22
1655483140000|2022-06-17 16:25:40|119.06|117.26|119.17|117.37|119.21|117.41|119.02|117.22|25
1655483150000|2022-06-17 16:25:50|119.16|117.36|119.3|117.5|119.31|117.51|119.01|117.21|22
1655483160000|2022-06-17 16:26:00|119.29|117.49|119.32|117.52|119.36|117.56|119.29|117.49|16
1655483170000|2022-06-17 16:26:10|119.33|117.53|119.33|117.53|119.36|117.56|119.29|117.49|14
1655483180000|2022-06-17 16:26:20|119.31|117.51|119.67|117.87|119.67|117.87|119.31|117.51|16
1655483190000|2022-06-17 16:26:30|119.68|117.88|119.56|117.76|119.68|117.88|119.56|117.76|20
1655483200000|2022-06-17 16:26:40|119.55|117.75|119.5|117.7|119.55|117.75|119.44|117.64|20
1655483210000|2022-06-17 16:26:50|119.49|117.69|119.43|117.63|119.49|117.69|119.43|117.63|6
1655483220000|2022-06-17 16:27:00|119.42|117.62|119.43|117.63|119.44|117.64|119.42|117.62|4
1655483230000|2022-06-17 16:27:10|119.42|117.62|119.3|117.5|119.42|117.62|119.3|117.5|7
1655483240000|2022-06-17 16:27:20|119.29|117.49|118.93|117.13|119.29|117.49|118.92|117.12|12
1655483250000|2022-06-17 16:27:30|118.94|117.14|119.08|117.28|119.19|117.39|118.94|117.14|24
1655483260000|2022-06-17 16:27:40|119.05|117.25|119.03|117.23|119.08|117.28|118.99|117.19|17
1655483270000|2022-06-17 16:27:50|119.02|117.22|119.17|117.37|119.18|117.38|119.02|117.22|14
1655483280000|2022-06-17 16:28:00|119.15|117.35|119.24|117.44|119.25|117.45|119.09|117.29|21
1655483290000|2022-06-17 16:28:10|119.28|117.48|119.36|117.56|119.37|117.57|119.25|117.45|25
1655483300000|2022-06-17 16:28:20|119.37|117.57|119.45|117.65|119.45|117.65|119.35|117.55|15
1655483310000|2022-06-17 16:28:30|119.44|117.64|119.12|117.32|119.44|117.64|119.1|117.3|19
1655483320000|2022-06-17 16:28:40|119.13|117.33|119.21|117.41|119.22|117.42|119.13|117.33|8
1655483330000|2022-06-17 16:28:50|119.22|117.42|119.27|117.47|119.27|117.47|119.22|117.42|6
1655483340000|2022-06-17 16:29:00|119.24|117.44|119.18|117.38|119.24|117.44|119.18|117.38|12
1655483350000|2022-06-17 16:29:10|119.19|117.39|119.21|117.41|119.23|117.43|119.17|117.37|13
1655483360000|2022-06-17 16:29:20|119.22|117.42|119.14|117.34|119.26|117.46|119.11|117.31|17
1655483370000|2022-06-17 16:29:30|119.13|117.33|119.33|117.53|119.33|117.53|119.13|117.33|12
1655483380000|2022-06-17 16:29:40|119.31|117.51|119.04|117.24|119.31|117.51|119.04|117.24|15
1655483390000|2022-06-17 16:29:50|119.03|117.23|118.73|116.93|119.03|117.23|118.6|116.8|25
1655483400000|2022-06-17 16:30:00|118.76|116.96|118.76|116.96|118.78|116.98|118.61|116.81|22
1655483410000|2022-06-17 16:30:10|118.77|116.97|118.71|116.91|118.77|116.97|118.66|116.86|11
1655483420000|2022-06-17 16:30:20|118.7|116.9|118.58|116.78|118.71|116.91|118.58|116.78|13
1655483430000|2022-06-17 16:30:30|118.57|116.77|118.58|116.78|118.58|116.78|118.41|116.61|22
1655483440000|2022-06-17 16:30:40|118.59|116.79|118.52|116.72|118.6|116.8|118.5|116.7|18
1655483450000|2022-06-17 16:30:50|118.53|116.73|118.33|116.53|118.53|116.73|118.33|116.53|18
1655483460000|2022-06-17 16:31:00|118.34|116.54|118.38|116.58|118.41|116.61|118.33|116.53|18
1655483470000|2022-06-17 16:31:10|118.36|116.56|118.25|116.45|118.36|116.56|118.19|116.39|19
1655483480000|2022-06-17 16:31:20|118.23|116.43|118.32|116.52|118.32|116.52|118.22|116.42|12
1655483490000|2022-06-17 16:31:30|118.31|116.51|118.45|116.65|118.45|116.65|118.29|116.49|13
1655483500000|2022-06-17 16:31:40|118.46|116.66|118.54|116.74|118.63|116.83|118.46|116.66|23
1655483510000|2022-06-17 16:31:50|118.53|116.73|118.53|116.73|118.55|116.75|118.53|116.73|11
1655483520000|2022-06-17 16:32:00|118.55|116.75|118.69|116.89|118.73|116.93|118.55|116.75|19
1655483530000|2022-06-17 16:32:10|118.66|116.86|118.69|116.89|118.69|116.89|118.63|116.83|16
1655483540000|2022-06-17 16:32:20|118.68|116.88|118.49|116.69|118.68|116.88|118.48|116.68|17
1655483550000|2022-06-17 16:32:30|118.48|116.68|118.53|116.73|118.58|116.78|118.48|116.68|19
1655483560000|2022-06-17 16:32:40|118.52|116.72|118.34|116.54|118.52|116.72|118.33|116.53|13
1655483570000|2022-06-17 16:32:50|118.35|116.55|118.34|116.54|118.35|116.55|118.28|116.48|14
1655483580000|2022-06-17 16:33:00|118.35|116.55|118.32|116.52|118.36|116.56|118.31|116.51|18
1655483590000|2022-06-17 16:33:10|118.33|116.53|118.49|116.69|118.5|116.7|118.32|116.52|12
1655483600000|2022-06-17 16:33:20|118.48|116.68|118.5|116.7|118.5|116.7|118.47|116.67|12
1655483610000|2022-06-17 16:33:30|118.49|116.69|118.44|116.64|118.5|116.7|118.44|116.64|9
1655483620000|2022-06-17 16:33:40|118.42|116.62|118.2|116.4|118.43|116.63|118.14|116.34|22
1655483630000|2022-06-17 16:33:50|118.21|116.41|118.16|116.36|118.25|116.45|118.16|116.36|20
1655483640000|2022-06-17 16:34:00|118.15|116.35|118.19|116.39|118.2|116.4|118.12|116.32|23
1655483650000|2022-06-17 16:34:10|118.2|116.4|118.37|116.57|118.37|116.57|118.09|116.29|19
1655483660000|2022-06-17 16:34:20|118.4|116.6|118.42|116.62|118.45|116.65|118.4|116.6|13
1655483670000|2022-06-17 16:34:30|118.43|116.63|118.39|116.59|118.43|116.63|118.39|116.59|3
1655483680000|2022-06-17 16:34:40|118.38|116.58|118.41|116.61|118.41|116.61|118.38|116.58|7
1655483690000|2022-06-17 16:34:50|118.4|116.6|118.35|116.55|118.4|116.6|118.34|116.54|14
1655483700000|2022-06-17 16:35:00|118.34|116.54|118.23|116.43|118.36|116.56|118.23|116.43|11
1655483710000|2022-06-17 16:35:10|118.19|116.39|118.19|116.39|118.26|116.46|118.13|116.33|15
1655483720000|2022-06-17 16:35:20|118.18|116.38|118.02|116.22|118.19|116.39|117.99|116.19|12
1655483730000|2022-06-17 16:35:30|118.03|116.23|117.79|115.99|118.04|116.24|117.73|115.93|21
1655483740000|2022-06-17 16:35:40|117.82|116.02|118.05|116.25|118.06|116.26|117.82|116.02|24
1655483750000|2022-06-17 16:35:50|118.04|116.24|117.96|116.16|118.04|116.24|117.9|116.1|14
1655483760000|2022-06-17 16:36:00|117.95|116.15|117.91|116.11|117.95|116.15|117.91|116.11|8
1655483770000|2022-06-17 16:36:10|117.9|116.1|117.79|115.99|117.91|116.11|117.79|115.99|14
1655483780000|2022-06-17 16:36:20|117.76|115.96|117.69|115.89|117.8|116|117.66|115.86|15
1655483790000|2022-06-17 16:36:30|117.66|115.86|117.88|116.08|117.97|116.17|117.63|115.83|21
1655483800000|2022-06-17 16:36:40|117.87|116.07|117.84|116.04|117.87|116.07|117.8|116|15
1655483810000|2022-06-17 16:36:50|117.86|116.06|117.96|116.16|117.97|116.17|117.86|116.06|16
1655483820000|2022-06-17 16:37:00|117.94|116.14|117.89|116.09|117.94|116.14|117.88|116.08|10
1655483830000|2022-06-17 16:37:10|117.93|116.13|117.88|116.08|117.95|116.15|117.88|116.08|12
1655483840000|2022-06-17 16:37:20|117.89|116.09|117.85|116.05|117.93|116.13|117.85|116.05|9
1655483850000|2022-06-17 16:37:30|117.94|116.14|117.89|116.09|117.94|116.14|117.86|116.06|8
1655483860000|2022-06-17 16:37:40|117.9|116.1|118|116.2|118.03|116.23|117.9|116.1|21
1655483870000|2022-06-17 16:37:50|118.01|116.21|118.38|116.58|118.39|116.59|118.01|116.21|21
1655483880000|2022-06-17 16:38:00|118.39|116.59|118.21|116.41|118.42|116.62|118.19|116.39|17
1655483890000|2022-06-17 16:38:10|118.24|116.44|118.14|116.34|118.28|116.48|118.13|116.33|14
1655483900000|2022-06-17 16:38:20|118.16|116.36|118.08|116.28|118.16|116.36|118.08|116.28|14
1655483910000|2022-06-17 16:38:30|118.09|116.29|118.3|116.5|118.3|116.5|118.08|116.28|12
1655483920000|2022-06-17 16:38:40|118.31|116.51|119|117.2|119|117.2|118.31|116.51|26
1655483930000|2022-06-17 16:38:50|118.98|117.18|118.99|117.19|119.46|117.66|118.94|117.14|30
1655483940000|2022-06-17 16:39:00|118.92|117.12|118.9|117.1|118.96|117.16|118.88|117.08|23
1655483950000|2022-06-17 16:39:10|118.86|117.06|118.93|117.13|118.97|117.17|118.65|116.85|25
1655483960000|2022-06-17 16:39:20|118.87|117.07|118.8|117|118.88|117.08|118.74|116.94|28
1655483970000|2022-06-17 16:39:30|118.79|116.99|119.2|117.4|119.2|117.4|118.76|116.96|25
1655483980000|2022-06-17 16:39:40|119.19|117.39|119.05|117.25|119.19|117.39|118.92|117.12|27
1655483990000|2022-06-17 16:39:50|119.04|117.24|118.95|117.15|119.04|117.24|118.93|117.13|17
1655484000000|2022-06-17 16:40:00|118.97|117.17|118.8|117|118.97|117.17|118.77|116.97|23
1655484010000|2022-06-17 16:40:10|118.79|116.99|118.68|116.88|118.85|117.05|118.68|116.88|28
1655484020000|2022-06-17 16:40:20|118.66|116.86|118.6|116.8|118.75|116.95|118.59|116.79|16
1655484030000|2022-06-17 16:40:30|118.58|116.78|118.79|116.99|118.79|116.99|118.58|116.78|14
1655484040000|2022-06-17 16:40:40|118.8|117|118.64|116.84|118.8|117|118.58|116.78|17
1655484050000|2022-06-17 16:40:50|118.63|116.83|118.49|116.69|118.69|116.89|118.47|116.67|19
1655484060000|2022-06-17 16:41:00|118.48|116.68|118.5|116.7|118.63|116.83|118.47|116.67|19
1655484070000|2022-06-17 16:41:10|118.49|116.69|118.49|116.69|118.53|116.73|118.49|116.69|17
1655484080000|2022-06-17 16:41:20|118.47|116.67|118.52|116.72|118.56|116.76|118.43|116.63|12
1655484090000|2022-06-17 16:41:30|118.49|116.69|118.39|116.59|118.49|116.69|118.36|116.56|14
1655484100000|2022-06-17 16:41:40|118.38|116.58|118.37|116.57|118.41|116.61|118.36|116.56|16
1655484110000|2022-06-17 16:41:50|118.39|116.59|118.53|116.73|118.53|116.73|118.39|116.59|9
1655484120000|2022-06-17 16:42:00|118.56|116.76|118.69|116.89|118.73|116.93|118.48|116.68|22
1655484130000|2022-06-17 16:42:10|118.67|116.87|118.61|116.81|118.68|116.88|118.61|116.81|14
1655484140000|2022-06-17 16:42:20|118.62|116.82|118.59|116.79|118.63|116.83|118.58|116.78|10
1655484150000|2022-06-17 16:42:30|118.6|116.8|118.59|116.79|118.62|116.82|118.59|116.79|6
1655484250000|2022-06-17 16:44:10|118.75|116.95|118.87|117.07|118.87|117.07|118.75|116.95|9
1655484260000|2022-06-17 16:44:20|118.91|117.11|119.09|117.29|119.11|117.31|118.91|117.11|17
1655484270000|2022-06-17 16:44:30|119.08|117.28|119.1|117.3|119.11|117.31|118.97|117.17|22
1655484280000|2022-06-17 16:44:40|119.11|117.31|119.27|117.47|119.33|117.53|119.11|117.31|27
1655484290000|2022-06-17 16:44:50|119.23|117.43|119.11|117.31|119.23|117.43|118.98|117.18|17
1655484300000|2022-06-17 16:45:00|119.18|117.38|118.97|117.17|119.2|117.4|118.93|117.13|26
1655484310000|2022-06-17 16:45:10|118.98|117.18|118.94|117.14|119.13|117.33|118.94|117.14|16
1655484320000|2022-06-17 16:45:20|118.95|117.15|118.89|117.09|118.95|117.15|118.82|117.02|18
1655484330000|2022-06-17 16:45:30|118.85|117.05|118.65|116.85|118.85|117.05|118.58|116.78|18
1655484340000|2022-06-17 16:45:40|118.66|116.86|118.69|116.89|118.79|116.99|118.64|116.84|20
1655484350000|2022-06-17 16:45:50|118.7|116.9|118.66|116.86|118.7|116.9|118.6|116.8|11
1655484360000|2022-06-17 16:46:00|118.7|116.9|118.65|116.85|118.7|116.9|118.59|116.79|16
1655484370000|2022-06-17 16:46:10|118.62|116.82|118.71|116.91|118.71|116.91|118.62|116.82|6
1655484380000|2022-06-17 16:46:20|118.73|116.93|118.72|116.92|118.73|116.93|118.72|116.92|2
1655484390000|2022-06-17 16:46:30|118.71|116.91|118.71|116.91|118.72|116.92|118.69|116.89|13
1655484400000|2022-06-17 16:46:40|118.73|116.93|118.72|116.92|118.75|116.95|118.69|116.89|9
1655484410000|2022-06-17 16:46:50|118.76|116.96|118.99|117.19|118.99|117.19|118.76|116.96|19
1655484420000|2022-06-17 16:47:00|119.01|117.21|119.39|117.59|119.5|117.7|119.01|117.21|29
1655484430000|2022-06-17 16:47:10|119.38|117.58|119.12|117.32|119.38|117.58|119.12|117.32|17
1655484440000|2022-06-17 16:47:20|119.1|117.3|119.21|117.41|119.21|117.41|119.1|117.3|21
1655484450000|2022-06-17 16:47:30|119.23|117.43|119.22|117.42|119.31|117.51|119.22|117.42|16
1655484460000|2022-06-17 16:47:40|119.18|117.38|119.02|117.22|119.18|117.38|119.01|117.21|14
1655484470000|2022-06-17 16:47:50|119.01|117.21|119.08|117.28|119.09|117.29|119.01|117.21|10
1655484480000|2022-06-17 16:48:00|119.09|117.29|118.98|117.18|119.18|117.38|118.98|117.18|25
1655484490000|2022-06-17 16:48:10|118.97|117.17|118.9|117.1|118.99|117.19|118.89|117.09|14
1655484500000|2022-06-17 16:48:20|118.91|117.11|118.96|117.16|119|117.2|118.91|117.11|14
1655484510000|2022-06-17 16:48:30|118.97|117.17|118.93|117.13|119|117.2|118.93|117.13|11
1655484520000|2022-06-17 16:48:40|118.94|117.14|118.94|117.14|118.94|117.14|118.89|117.09|10
1655484530000|2022-06-17 16:48:50|118.98|117.18|118.99|117.19|119|117.2|118.98|117.18|3
1655484540000|2022-06-17 16:49:00|119.06|117.26|119|117.2|119.09|117.29|118.96|117.16|9
1655484550000|2022-06-17 16:49:10|118.98|117.18|119.16|117.36|119.16|117.36|118.98|117.18|8
1655484560000|2022-06-17 16:49:20|119.18|117.38|119.1|117.3|119.19|117.39|119.1|117.3|12
1655484570000|2022-06-17 16:49:30|119.11|117.31|119.1|117.3|119.29|117.49|119.1|117.3|20
1655484580000|2022-06-17 16:49:40|119.11|117.31|119.11|117.31|119.13|117.33|119.1|117.3|11
1655484590000|2022-06-17 16:49:50|119.1|117.3|119.29|117.49|119.3|117.5|119.1|117.3|12
1655484600000|2022-06-17 16:50:00|119.28|117.48|119.17|117.37|119.3|117.5|119.17|117.37|16
1655484610000|2022-06-17 16:50:10|119.14|117.34|119.13|117.33|119.18|117.38|119.13|117.33|10
1655484620000|2022-06-17 16:50:20|119.08|117.28|119.18|117.38|119.19|117.39|119.06|117.26|15
1655484630000|2022-06-17 16:50:30|119.19|117.39|119.41|117.61|119.48|117.68|119.19|117.39|16
1655484640000|2022-06-17 16:50:40|119.37|117.57|119.36|117.56|119.37|117.57|119.32|117.52|14
1655484650000|2022-06-17 16:50:50|119.4|117.6|119.51|117.71|119.51|117.71|119.4|117.6|13
1655484660000|2022-06-17 16:51:00|119.5|117.7|119.46|117.66|119.53|117.73|119.45|117.65|18
1655484670000|2022-06-17 16:51:10|119.47|117.67|119.49|117.69|119.5|117.7|119.46|117.66|15
1655484680000|2022-06-17 16:51:20|119.48|117.68|119.27|117.47|119.48|117.68|119.26|117.46|12
1655484690000|2022-06-17 16:51:30|119.28|117.48|119.04|117.24|119.28|117.48|119.04|117.24|14
1655484700000|2022-06-17 16:51:40|119.01|117.21|118.85|117.05|119.01|117.21|118.83|117.03|24
1655484710000|2022-06-17 16:51:50|118.84|117.04|118.77|116.97|118.84|117.04|118.7|116.9|20
1655484720000|2022-06-17 16:52:00|118.78|116.98|118.74|116.94|118.81|117.01|118.74|116.94|18
1655484730000|2022-06-17 16:52:10|118.73|116.93|118.51|116.71|118.73|116.93|118.51|116.71|16
1655484740000|2022-06-17 16:52:20|118.49|116.69|118.4|116.6|118.49|116.69|118.35|116.55|21
1655484750000|2022-06-17 16:52:30|118.39|116.59|118.32|116.52|118.4|116.6|118.32|116.52|19
1655484760000|2022-06-17 16:52:40|118.36|116.56|118.19|116.39|118.42|116.62|118.17|116.37|16
1655484770000|2022-06-17 16:52:50|118.18|116.38|118.21|116.41|118.22|116.42|118.12|116.32|20
1655484780000|2022-06-17 16:53:00|118.2|116.4|118.28|116.48|118.28|116.48|118.2|116.4|14
1655484790000|2022-06-17 16:53:10|118.27|116.47|118.14|116.34|118.28|116.48|118.13|116.33|17
1655484800000|2022-06-17 16:53:20|118.13|116.33|118.17|116.37|118.22|116.42|118.13|116.33|16
1655484810000|2022-06-17 16:53:30|118.18|116.38|118.28|116.48|118.28|116.48|118.18|116.38|17
1655484820000|2022-06-17 16:53:40|118.27|116.47|118.21|116.41|118.28|116.48|118.19|116.39|8
1655484830000|2022-06-17 16:53:50|118.2|116.4|118.19|116.39|118.21|116.41|118.19|116.39|5
1655484840000|2022-06-17 16:54:00|118.2|116.4|118.3|116.5|118.4|116.6|118.19|116.39|16
1655484850000|2022-06-17 16:54:10|118.31|116.51|118.3|116.5|118.36|116.56|118.28|116.48|12
1655484860000|2022-06-17 16:54:20|118.31|116.51|118.3|116.5|118.38|116.58|118.3|116.5|10
1655484870000|2022-06-17 16:54:30|118.29|116.49|118.3|116.5|118.3|116.5|118.26|116.46|15
1655484880000|2022-06-17 16:54:40|118.32|116.52|118.49|116.69|118.49|116.69|118.31|116.51|17
1655484890000|2022-06-17 16:54:50|118.5|116.7|118.51|116.71|118.57|116.77|118.49|116.69|19
1655484900000|2022-06-17 16:55:00|118.54|116.74|118.59|116.79|118.59|116.79|118.5|116.7|15
1655484910000|2022-06-17 16:55:10|118.61|116.81|118.86|117.06|118.86|117.06|118.61|116.81|17
1655484920000|2022-06-17 16:55:20|118.87|117.07|119.03|117.23|119.03|117.23|118.86|117.06|10
1655484930000|2022-06-17 16:55:30|118.99|117.19|118.89|117.09|119|117.2|118.87|117.07|21
1655484940000|2022-06-17 16:55:40|118.86|117.06|118.78|116.98|118.86|117.06|118.78|116.98|8
1655484950000|2022-06-17 16:55:50|118.72|116.92|118.58|116.78|118.73|116.93|118.53|116.73|16
1655484960000|2022-06-17 16:56:00|118.57|116.77|118.5|116.7|118.57|116.77|118.36|116.56|19
1655484970000|2022-06-17 16:56:10|118.48|116.68|118.42|116.62|118.48|116.68|118.41|116.61|8
1655484980000|2022-06-17 16:56:20|118.41|116.61|118.4|116.6|118.41|116.61|118.38|116.58|4
1655484990000|2022-06-17 16:56:30|118.41|116.61|118.22|116.42|118.48|116.68|118.22|116.42|13
1655485000000|2022-06-17 16:56:40|118.21|116.41|118.37|116.57|118.37|116.57|118.21|116.41|14
1655485010000|2022-06-17 16:56:50|118.36|116.56|118.18|116.38|118.36|116.56|118.18|116.38|17
1655485020000|2022-06-17 16:57:00|118.17|116.37|118.18|116.38|118.18|116.38|118.15|116.35|5
1655485030000|2022-06-17 16:57:10|118.19|116.39|118.08|116.28|118.26|116.46|118.06|116.26|21
1655485040000|2022-06-17 16:57:20|118.07|116.27|118.07|116.27|118.08|116.28|118.05|116.25|11
1655485050000|2022-06-17 16:57:30|118.06|116.26|118|116.2|118.07|116.27|117.97|116.17|16
1655485060000|2022-06-17 16:57:40|117.99|116.19|118.18|116.38|118.18|116.38|117.98|116.18|10
1655485070000|2022-06-17 16:57:50|118.19|116.39|118.07|116.27|118.19|116.39|118|116.2|14
1655485080000|2022-06-17 16:58:00|118.06|116.26|118.08|116.28|118.09|116.29|118.03|116.23|12
1655485090000|2022-06-17 16:58:10|118.09|116.29|118.43|116.63|118.45|116.65|118.09|116.29|22
1655485100000|2022-06-17 16:58:20|118.44|116.64|118.4|116.6|118.52|116.72|118.4|116.6|23
1655485110000|2022-06-17 16:58:30|118.38|116.58|118.56|116.76|118.56|116.76|118.38|116.58|16
1655485120000|2022-06-17 16:58:40|118.57|116.77|118.29|116.49|118.57|116.77|118.29|116.49|22
1655485130000|2022-06-17 16:58:50|118.28|116.48|118.22|116.42|118.28|116.48|118.22|116.42|8
1655485140000|2022-06-17 16:59:00|118.23|116.43|118.32|116.52|118.32|116.52|118.23|116.43|13
1655485150000|2022-06-17 16:59:10|118.31|116.51|118.3|116.5|118.36|116.56|118.29|116.49|17
1655485160000|2022-06-17 16:59:20|118.32|116.52|118.34|116.54|118.35|116.55|118.32|116.52|7
1655485170000|2022-06-17 16:59:30|118.32|116.52|118.31|116.51|118.32|116.52|118.3|116.5|10
1655485180000|2022-06-17 16:59:40|118.32|116.52|118.21|116.41|118.33|116.53|118.2|116.4|11
1655485190000|2022-06-17 16:59:50|118.2|116.4|118.21|116.41|118.21|116.41|118.2|116.4|2
1655485200000|2022-06-17 17:00:00|118.22|116.42|118|116.2|118.23|116.43|117.99|116.19|17
1655485210000|2022-06-17 17:00:10|118.04|116.24|118.13|116.33|118.24|116.44|118.04|116.24|26
1655485220000|2022-06-17 17:00:20|118.12|116.32|118.01|116.21|118.12|116.32|118|116.2|19
1655485230000|2022-06-17 17:00:30|118|116.2|117.77|115.97|118|116.2|117.75|115.95|20
1655485240000|2022-06-17 17:00:40|117.74|115.94|117.87|116.07|117.88|116.08|117.74|115.94|12
1655485250000|2022-06-17 17:00:50|117.89|116.09|117.82|116.02|118.01|116.21|117.82|116.02|13
1655485260000|2022-06-17 17:01:00|117.83|116.03|117.83|116.03|117.94|116.14|117.8|116|19
1655485270000|2022-06-17 17:01:10|117.84|116.04|117.87|116.07|117.88|116.08|117.84|116.04|14
1655485280000|2022-06-17 17:01:20|117.88|116.08|117.92|116.12|117.94|116.14|117.87|116.07|15
1655485290000|2022-06-17 17:01:30|117.93|116.13|117.9|116.1|117.96|116.16|117.9|116.1|10
1655485300000|2022-06-17 17:01:40|117.89|116.09|117.86|116.06|117.95|116.15|117.84|116.04|16
1655485310000|2022-06-17 17:01:50|117.87|116.07|117.82|116.02|117.87|116.07|117.73|115.93|10
1655485320000|2022-06-17 17:02:00|117.84|116.04|117.89|116.09|117.89|116.09|117.83|116.03|13
1655485330000|2022-06-17 17:02:10|117.88|116.08|117.86|116.06|117.93|116.13|117.85|116.05|15
1655485340000|2022-06-17 17:02:20|117.87|116.07|117.82|116.02|117.9|116.1|117.77|115.97|17
1655485350000|2022-06-17 17:02:30|117.83|116.03|117.89|116.09|117.9|116.1|117.8|116|12
1655485360000|2022-06-17 17:02:40|117.9|116.1|117.97|116.17|118.02|116.22|117.9|116.1|19
1655485370000|2022-06-17 17:02:50|117.96|116.16|117.87|116.07|117.96|116.16|117.87|116.07|12
1655485380000|2022-06-17 17:03:00|117.88|116.08|117.86|116.06|117.88|116.08|117.81|116.01|14
1655485390000|2022-06-17 17:03:10|117.87|116.07|117.84|116.04|117.88|116.08|117.83|116.03|10
1655485400000|2022-06-17 17:03:20|117.82|116.02|117.76|115.96|117.84|116.04|117.76|115.96|12
1655485410000|2022-06-17 17:03:30|117.74|115.94|117.48|115.68|117.74|115.94|117.48|115.68|16
1655485420000|2022-06-17 17:03:40|117.5|115.7|117.57|115.77|117.58|115.78|117.48|115.68|14
1655485430000|2022-06-17 17:03:50|117.58|115.78|117.59|115.79|117.62|115.82|117.55|115.75|10
1655485440000|2022-06-17 17:04:00|117.62|115.82|117.5|115.7|117.62|115.82|117.5|115.7|14
1655485450000|2022-06-17 17:04:10|117.49|115.69|117.36|115.56|117.57|115.77|117.36|115.56|11
1655485460000|2022-06-17 17:04:20|117.37|115.57|117.47|115.67|117.49|115.69|117.37|115.57|10
1655485470000|2022-06-17 17:04:30|117.54|115.74|117.66|115.86|117.66|115.86|117.54|115.74|14
1655485480000|2022-06-17 17:04:40|117.65|115.85|117.81|116.01|117.81|116.01|117.61|115.81|12
1655485490000|2022-06-17 17:04:50|117.82|116.02|117.78|115.98|117.82|116.02|117.7|115.9|14
1655485500000|2022-06-17 17:05:00|117.79|115.99|117.91|116.11|117.92|116.12|117.79|115.99|15
1655485510000|2022-06-17 17:05:10|117.9|116.1|117.88|116.08|117.97|116.17|117.87|116.07|14
1655485520000|2022-06-17 17:05:20|117.89|116.09|117.95|116.15|117.95|116.15|117.89|116.09|9
1655485530000|2022-06-17 17:05:30|117.9|116.1|117.95|116.15|117.95|116.15|117.87|116.07|12
1655485540000|2022-06-17 17:05:40|117.94|116.14|117.95|116.15|117.95|116.15|117.86|116.06|13
1655485550000|2022-06-17 17:05:50|117.98|116.18|117.87|116.07|117.98|116.18|117.87|116.07|8
1655485560000|2022-06-17 17:06:00|117.88|116.08|117.95|116.15|117.98|116.18|117.82|116.02|27
1655485570000|2022-06-17 17:06:10|117.94|116.14|117.86|116.06|117.95|116.15|117.85|116.05|15
1655485580000|2022-06-17 17:06:20|117.87|116.07|117.9|116.1|117.9|116.1|117.86|116.06|4
1655485590000|2022-06-17 17:06:30|117.89|116.09|117.97|116.17|117.97|116.17|117.87|116.07|8
1655485600000|2022-06-17 17:06:40|117.96|116.16|118.17|116.37|118.17|116.37|117.96|116.16|12
1655485610000|2022-06-17 17:06:50|118.16|116.36|118.18|116.38|118.24|116.44|118.12|116.32|8
1655485620000|2022-06-17 17:07:00|118.17|116.37|118.17|116.37|118.17|116.37|118.09|116.29|9
1655485630000|2022-06-17 17:07:10|118.16|116.36|118.24|116.44|118.24|116.44|118.16|116.36|7
1655485650000|2022-06-17 17:07:30|118.27|116.47|118.46|116.66|118.48|116.68|118.27|116.47|15
1655485660000|2022-06-17 17:07:40|118.45|116.65|118.4|116.6|118.47|116.67|118.38|116.58|21
1655485670000|2022-06-17 17:07:50|118.41|116.61|118.48|116.68|118.49|116.69|118.41|116.61|19
1655485680000|2022-06-17 17:08:00|118.54|116.74|118.63|116.83|118.63|116.83|118.54|116.74|11
1655485690000|2022-06-17 17:08:10|118.57|116.77|118.59|116.79|118.59|116.79|118.57|116.77|6
1655485700000|2022-06-17 17:08:20|118.58|116.78|118.58|116.78|118.6|116.8|118.53|116.73|11
1655485710000|2022-06-17 17:08:30|118.57|116.77|118.56|116.76|118.57|116.77|118.47|116.67|17
1655485720000|2022-06-17 17:08:40|118.57|116.77|118.61|116.81|118.65|116.85|118.57|116.77|11
1655485730000|2022-06-17 17:08:50|118.63|116.83|118.68|116.88|118.71|116.91|118.57|116.77|18
1655485740000|2022-06-17 17:09:00|118.67|116.87|118.67|116.87|118.69|116.89|118.67|116.87|6
1655485750000|2022-06-17 17:09:10|118.68|116.88|118.69|116.89|118.77|116.97|118.63|116.83|14
1655485760000|2022-06-17 17:09:20|118.68|116.88|118.69|116.89|118.7|116.9|118.62|116.82|10
1655485770000|2022-06-17 17:09:30|118.64|116.84|118.63|116.83|118.64|116.84|118.61|116.81|7
1655485780000|2022-06-17 17:09:40|118.62|116.82|118.58|116.78|118.62|116.82|118.52|116.72|9
1655485790000|2022-06-17 17:09:50|118.59|116.79|118.55|116.75|118.59|116.79|118.53|116.73|8
1655485800000|2022-06-17 17:10:00|118.54|116.74|118.5|116.7|118.54|116.74|118.5|116.7|4
1655485810000|2022-06-17 17:10:10|118.49|116.69|118.51|116.71|118.59|116.79|118.48|116.68|13
1655485820000|2022-06-17 17:10:20|118.49|116.69|118.45|116.65|118.49|116.69|118.44|116.64|6
1655485830000|2022-06-17 17:10:30|118.44|116.64|118.44|116.64|118.44|116.64|118.44|116.64|1
1655485840000|2022-06-17 17:10:40|118.43|116.63|118.3|116.5|118.43|116.63|118.22|116.42|15
1655485850000|2022-06-17 17:10:50|118.31|116.51|118.31|116.51|118.31|116.51|118.3|116.5|5
1655485860000|2022-06-17 17:11:00|118.32|116.52|118.49|116.69|118.49|116.69|118.32|116.52|9
1655485870000|2022-06-17 17:11:10|118.5|116.7|118.59|116.79|118.59|116.79|118.5|116.7|13
1655485880000|2022-06-17 17:11:20|118.58|116.78|118.43|116.63|118.59|116.79|118.43|116.63|13
1655485890000|2022-06-17 17:11:30|118.47|116.67|118.5|116.7|118.53|116.73|118.47|116.67|13
1655485900000|2022-06-17 17:11:40|118.52|116.72|118.5|116.7|118.52|116.72|118.49|116.69|5
1655485910000|2022-06-17 17:11:50|118.51|116.71|118.62|116.82|118.62|116.82|118.51|116.71|8
1655485920000|2022-06-17 17:12:00|118.66|116.86|118.7|116.9|118.7|116.9|118.64|116.84|15
1655485930000|2022-06-17 17:12:10|118.73|116.93|118.68|116.88|118.74|116.94|118.67|116.87|9
1655485940000|2022-06-17 17:12:20|118.67|116.87|118.6|116.8|118.67|116.87|118.58|116.78|21
1655485950000|2022-06-17 17:12:30|118.61|116.81|118.6|116.8|118.61|116.81|118.59|116.79|8
1655485960000|2022-06-17 17:12:40|118.61|116.81|118.68|116.88|118.68|116.88|118.61|116.81|9
1655485970000|2022-06-17 17:12:50|118.69|116.89|118.68|116.88|118.69|116.89|118.68|116.88|8
1655485980000|2022-06-17 17:13:00|118.67|116.87|118.63|116.83|118.67|116.87|118.59|116.79|18
1655485990000|2022-06-17 17:13:10|118.62|116.82|118.64|116.84|118.69|116.89|118.59|116.79|26
1655486000000|2022-06-17 17:13:20|118.65|116.85|118.7|116.9|118.71|116.91|118.65|116.85|11
1655486010000|2022-06-17 17:13:30|118.69|116.89|118.69|116.89|118.73|116.93|118.69|116.89|12
1655486020000|2022-06-17 17:13:40|118.7|116.9|118.59|116.79|118.7|116.9|118.59|116.79|12
1655486030000|2022-06-17 17:13:50|118.6|116.8|118.6|116.8|118.61|116.81|118.56|116.76|12
1655486040000|2022-06-17 17:14:00|118.57|116.77|118.52|116.72|118.6|116.8|118.48|116.68|11
1655486050000|2022-06-17 17:14:10|118.53|116.73|118.53|116.73|118.53|116.73|118.51|116.71|9
1655486060000|2022-06-17 17:14:20|118.54|116.74|118.7|116.9|118.71|116.91|118.54|116.74|9
1655486070000|2022-06-17 17:14:30|118.71|116.91|118.71|116.91|118.73|116.93|118.71|116.91|13
1655486080000|2022-06-17 17:14:40|118.7|116.9|118.7|116.9|118.7|116.9|118.64|116.84|15
1655486090000|2022-06-17 17:14:50|118.71|116.91|118.72|116.92|118.73|116.93|118.7|116.9|11
1655486100000|2022-06-17 17:15:00|118.75|116.95|118.58|116.78|118.78|116.98|118.57|116.77|19
1655486110000|2022-06-17 17:15:10|118.59|116.79|118.62|116.82|118.62|116.82|118.55|116.75|12
1655486120000|2022-06-17 17:15:20|118.63|116.83|118.7|116.9|118.76|116.96|118.63|116.83|17
1655486130000|2022-06-17 17:15:30|118.69|116.89|118.7|116.9|118.7|116.9|118.66|116.86|7
1655486140000|2022-06-17 17:15:40|118.69|116.89|118.6|116.8|118.69|116.89|118.57|116.77|9
1655486150000|2022-06-17 17:15:50|118.59|116.79|118.57|116.77|118.6|116.8|118.57|116.77|7
1655486160000|2022-06-17 17:16:00|118.56|116.76|118.77|116.97|118.91|117.11|118.55|116.75|24
1655486170000|2022-06-17 17:16:10|118.78|116.98|118.85|117.05|118.87|117.07|118.78|116.98|18
1655486180000|2022-06-17 17:16:20|118.86|117.06|118.9|117.1|118.9|117.1|118.86|117.06|5
1655486190000|2022-06-17 17:16:30|118.91|117.11|119.3|117.5|119.31|117.51|118.91|117.11|18
1655486200000|2022-06-17 17:16:40|119.29|117.49|119.23|117.43|119.31|117.51|119.23|117.43|11
1655486210000|2022-06-17 17:16:50|119.24|117.44|119.31|117.51|119.31|117.51|119.23|117.43|11
1655486220000|2022-06-17 17:17:00|119.32|117.52|119.67|117.87|119.67|117.87|119.32|117.52|17
1655486230000|2022-06-17 17:17:10|119.7|117.9|119.65|117.85|119.7|117.9|119.64|117.84|23
1655486240000|2022-06-17 17:17:20|119.63|117.83|119.51|117.71|119.65|117.85|119.51|117.71|16
1655486250000|2022-06-17 17:17:30|119.52|117.72|119.51|117.71|119.55|117.75|119.51|117.71|15
1655486260000|2022-06-17 17:17:40|119.46|117.66|119.43|117.63|119.47|117.67|119.43|117.63|11
1655486270000|2022-06-17 17:17:50|119.42|117.62|119.48|117.68|119.49|117.69|119.42|117.62|14
1655486280000|2022-06-17 17:18:00|119.49|117.69|119.51|117.71|119.51|117.71|119.47|117.67|12
1655486290000|2022-06-17 17:18:10|119.5|117.7|119.39|117.59|119.5|117.7|119.39|117.59|17
1655486300000|2022-06-17 17:18:20|119.38|117.58|119.48|117.68|119.5|117.7|119.38|117.58|12
1655486320000|2022-06-17 17:18:40|119.49|117.69|119.49|117.69|119.51|117.71|119.48|117.68|6
1655486330000|2022-06-17 17:18:50|119.5|117.7|119.45|117.65|119.5|117.7|119.45|117.65|7
1655486340000|2022-06-17 17:19:00|119.51|117.71|119.5|117.7|119.51|117.71|119.47|117.67|10
1655486350000|2022-06-17 17:19:10|119.49|117.69|119.48|117.68|119.5|117.7|119.45|117.65|13
1655486360000|2022-06-17 17:19:20|119.47|117.67|119.51|117.71|119.51|117.71|119.45|117.65|16
1655486370000|2022-06-17 17:19:30|119.49|117.69|119.5|117.7|119.51|117.71|119.49|117.69|4
1655486380000|2022-06-17 17:19:40|119.52|117.72|119.69|117.89|119.7|117.9|119.52|117.72|9
1655486390000|2022-06-17 17:19:50|119.7|117.9|119.58|117.78|119.78|117.98|119.56|117.76|24
1655486400000|2022-06-17 17:20:00|119.59|117.79|119.56|117.76|119.59|117.79|119.44|117.64|23
1655486410000|2022-06-17 17:20:10|119.55|117.75|119.57|117.77|119.59|117.79|119.55|117.75|9
1655486420000|2022-06-17 17:20:20|119.54|117.74|119.5|117.7|119.56|117.76|119.5|117.7|14
1655486430000|2022-06-17 17:20:30|119.48|117.68|119.42|117.62|119.5|117.7|119.37|117.57|20
1655486440000|2022-06-17 17:20:40|119.4|117.6|119.28|117.48|119.41|117.61|119.28|117.48|16
1655486450000|2022-06-17 17:20:50|119.29|117.49|119.29|117.49|119.31|117.51|119.27|117.47|15
1655486460000|2022-06-17 17:21:00|119.31|117.51|119.24|117.44|119.31|117.51|119.23|117.43|22
1655486470000|2022-06-17 17:21:10|119.25|117.45|119.28|117.48|119.28|117.48|119.18|117.38|18
1655486480000|2022-06-17 17:21:20|119.29|117.49|119.3|117.5|119.3|117.5|119.26|117.46|9
1655486490000|2022-06-17 17:21:30|119.29|117.49|119.28|117.48|119.29|117.49|119.26|117.46|7
1655486500000|2022-06-17 17:21:40|119.29|117.49|119.25|117.45|119.3|117.5|119.25|117.45|7
1655486510000|2022-06-17 17:21:50|119.26|117.46|119.25|117.45|119.28|117.48|119.21|117.41|23
1655486520000|2022-06-17 17:22:00|119.24|117.44|119.23|117.43|119.25|117.45|119.23|117.43|12
1655486530000|2022-06-17 17:22:10|119.19|117.39|119.2|117.4|119.2|117.4|119.14|117.34|10
1655486540000|2022-06-17 17:22:20|119.24|117.44|119.2|117.4|119.25|117.45|119.2|117.4|9
1655486550000|2022-06-17 17:22:30|119.18|117.38|119.18|117.38|119.19|117.39|119.18|117.38|7
1655486560000|2022-06-17 17:22:40|119.16|117.36|119.14|117.34|119.16|117.36|119.13|117.33|7
1655486570000|2022-06-17 17:22:50|119.13|117.33|119.15|117.35|119.15|117.35|119.06|117.26|15
1655486580000|2022-06-17 17:23:00|119.14|117.34|119.1|117.3|119.14|117.34|119.09|117.29|13
1655486590000|2022-06-17 17:23:10|119.11|117.31|119.2|117.4|119.22|117.42|119.07|117.27|13
1655486600000|2022-06-17 17:23:20|119.23|117.43|119.4|117.6|119.4|117.6|119.23|117.43|15
1655486610000|2022-06-17 17:23:30|119.41|117.61|119.49|117.69|119.5|117.7|119.41|117.61|6
1655486620000|2022-06-17 17:23:40|119.46|117.66|119.49|117.69|119.51|117.71|119.46|117.66|11
1655486630000|2022-06-17 17:23:50|119.5|117.7|119.52|117.72|119.54|117.74|119.46|117.66|11
1655486640000|2022-06-17 17:24:00|119.51|117.71|119.51|117.71|119.53|117.73|119.4|117.6|20
1655486650000|2022-06-17 17:24:10|119.52|117.72|119.22|117.42|119.53|117.73|119.22|117.42|11
1655486660000|2022-06-17 17:24:20|119.21|117.41|119.2|117.4|119.29|117.49|119.2|117.4|16
1655486670000|2022-06-17 17:24:30|119.19|117.39|119.16|117.36|119.21|117.41|119.15|117.35|9
1655486680000|2022-06-17 17:24:40|119.17|117.37|119.17|117.37|119.17|117.37|119.16|117.36|3
1655486690000|2022-06-17 17:24:50|119.19|117.39|119.1|117.3|119.19|117.39|119.1|117.3|8
1655486700000|2022-06-17 17:25:00|119.09|117.29|119.01|117.21|119.11|117.31|119.01|117.21|8
1655486710000|2022-06-17 17:25:10|119.02|117.22|119.07|117.27|119.07|117.27|119.02|117.22|4
1655486720000|2022-06-17 17:25:20|119.02|117.22|118.88|117.08|119.02|117.22|118.88|117.08|10
1655486730000|2022-06-17 17:25:30|118.89|117.09|118.86|117.06|118.89|117.09|118.84|117.04|10
1655486740000|2022-06-17 17:25:40|118.87|117.07|118.86|117.06|118.88|117.08|118.84|117.04|16
1655486750000|2022-06-17 17:25:50|118.87|117.07|118.87|117.07|118.88|117.08|118.87|117.07|3
1655486760000|2022-06-17 17:26:00|118.86|117.06|118.82|117.02|118.87|117.07|118.82|117.02|10
1655486770000|2022-06-17 17:26:10|118.81|117.01|118.79|116.99|118.84|117.04|118.79|116.99|15
1655486780000|2022-06-17 17:26:20|118.78|116.98|118.65|116.85|118.78|116.98|118.65|116.85|6
1655486790000|2022-06-17 17:26:30|118.66|116.86|118.67|116.87|118.71|116.91|118.65|116.85|16
1655486800000|2022-06-17 17:26:40|118.68|116.88|118.66|116.86|118.68|116.88|118.64|116.84|14
1655486810000|2022-06-17 17:26:50|118.65|116.85|118.57|116.77|118.65|116.85|118.54|116.74|19
1655486820000|2022-06-17 17:27:00|118.58|116.78|118.58|116.78|118.61|116.81|118.58|116.78|11
1655486830000|2022-06-17 17:27:10|118.59|116.79|118.67|116.87|118.67|116.87|118.57|116.77|11
1655486840000|2022-06-17 17:27:20|118.68|116.88|118.71|116.91|118.71|116.91|118.68|116.88|2
1655486850000|2022-06-17 17:27:30|118.79|116.99|118.76|116.96|118.82|117.02|118.75|116.95|9
1655486860000|2022-06-17 17:27:40|118.77|116.97|118.96|117.16|118.98|117.18|118.77|116.97|18
1655486870000|2022-06-17 17:27:50|118.95|117.15|118.91|117.11|118.95|117.15|118.91|117.11|9
1655486880000|2022-06-17 17:28:00|118.89|117.09|118.82|117.02|118.89|117.09|118.74|116.94|17
1655486890000|2022-06-17 17:28:10|118.83|117.03|118.83|117.03|118.83|117.03|118.79|116.99|15
1655486900000|2022-06-17 17:28:20|118.82|117.02|118.8|117|118.82|117.02|118.79|116.99|10
1655486910000|2022-06-17 17:28:30|118.78|116.98|118.77|116.97|118.79|116.99|118.75|116.95|11
1655486920000|2022-06-17 17:28:40|118.76|116.96|118.73|116.93|118.76|116.96|118.7|116.9|10
1655486930000|2022-06-17 17:28:50|118.72|116.92|118.79|116.99|118.81|117.01|118.72|116.92|12
1655486940000|2022-06-17 17:29:00|118.8|117|118.81|117.01|118.82|117.02|118.72|116.92|16
1655486950000|2022-06-17 17:29:10|118.82|117.02|118.89|117.09|118.9|117.1|118.82|117.02|11
1655486960000|2022-06-17 17:29:20|118.9|117.1|118.88|117.08|118.9|117.1|118.88|117.08|5
1655486970000|2022-06-17 17:29:30|118.89|117.09|118.82|117.02|118.89|117.09|118.81|117.01|9
1655486980000|2022-06-17 17:29:40|118.83|117.03|118.78|116.98|118.84|117.04|118.76|116.96|10
1655486990000|2022-06-17 17:29:50|118.79|116.99|118.88|117.08|118.88|117.08|118.78|116.98|9
1655487000000|2022-06-17 17:30:00|118.87|117.07|118.91|117.11|118.94|117.14|118.87|117.07|15
1655487010000|2022-06-17 17:30:10|118.9|117.1|118.76|116.96|118.9|117.1|118.76|116.96|17
1655487020000|2022-06-17 17:30:20|118.77|116.97|118.74|116.94|118.78|116.98|118.7|116.9|17
1655487030000|2022-06-17 17:30:30|118.75|116.95|118.77|116.97|118.78|116.98|118.75|116.95|10
1655487040000|2022-06-17 17:30:40|118.78|116.98|118.69|116.89|118.78|116.98|118.68|116.88|6
1655487050000|2022-06-17 17:30:50|118.7|116.9|118.74|116.94|118.74|116.94|118.68|116.88|10
1655487060000|2022-06-17 17:31:00|118.75|116.95|118.77|116.97|118.78|116.98|118.75|116.95|9
1655487070000|2022-06-17 17:31:10|118.76|116.96|118.75|116.95|118.78|116.98|118.75|116.95|8
1655487080000|2022-06-17 17:31:20|118.7|116.9|118.69|116.89|118.7|116.9|118.69|116.89|4
1655487090000|2022-06-17 17:31:30|118.7|116.9|118.72|116.92|118.72|116.92|118.69|116.89|10
1655487100000|2022-06-17 17:31:40|118.71|116.91|118.65|116.85|118.71|116.91|118.65|116.85|5
1655487110000|2022-06-17 17:31:50|118.64|116.84|118.59|116.79|118.64|116.84|118.59|116.79|4
1655487120000|2022-06-17 17:32:00|118.57|116.77|118.48|116.68|118.58|116.78|118.47|116.67|12
1655487130000|2022-06-17 17:32:10|118.5|116.7|118.57|116.77|118.57|116.77|118.46|116.66|16
1655487140000|2022-06-17 17:32:20|118.56|116.76|118.56|116.76|118.56|116.76|118.5|116.7|10
1655487150000|2022-06-17 17:32:30|118.57|116.77|118.56|116.76|118.58|116.78|118.56|116.76|4
1655487160000|2022-06-17 17:32:40|118.55|116.75|118.48|116.68|118.56|116.76|118.46|116.66|12
1655487170000|2022-06-17 17:32:50|118.49|116.69|118.19|116.39|118.49|116.69|118.14|116.34|14
1655487180000|2022-06-17 17:33:00|118.24|116.44|118.37|116.57|118.37|116.57|118.19|116.39|21
1655487190000|2022-06-17 17:33:10|118.36|116.56|118.35|116.55|118.36|116.56|118.29|116.49|14
1655487200000|2022-06-17 17:33:20|118.34|116.54|118.36|116.56|118.36|116.56|118.32|116.52|6
1655487210000|2022-06-17 17:33:30|118.35|116.55|118.36|116.56|118.37|116.57|118.35|116.55|4
1655487220000|2022-06-17 17:33:40|118.37|116.57|118.34|116.54|118.38|116.58|118.31|116.51|9
1655487230000|2022-06-17 17:33:50|118.35|116.55|118.35|116.55|118.35|116.55|118.34|116.54|7
1655487240000|2022-06-17 17:34:00|118.34|116.54|118.41|116.61|118.41|116.61|118.34|116.54|8
1655487250000|2022-06-17 17:34:10|118.42|116.62|118.64|116.84|118.64|116.84|118.42|116.62|16
1655487260000|2022-06-17 17:34:20|118.65|116.85|118.45|116.65|118.66|116.86|118.42|116.62|17
1655487270000|2022-06-17 17:34:30|118.47|116.67|118.43|116.63|118.47|116.67|118.42|116.62|12
1655487280000|2022-06-17 17:34:40|118.44|116.64|118.48|116.68|118.55|116.75|118.44|116.64|15
1655487290000|2022-06-17 17:34:50|118.47|116.67|118.55|116.75|118.55|116.75|118.47|116.67|12
1655487300000|2022-06-17 17:35:00|118.51|116.71|118.46|116.66|118.54|116.74|118.46|116.66|16
1655487310000|2022-06-17 17:35:10|118.47|116.67|118.43|116.63|118.47|116.67|118.37|116.57|13
1655487320000|2022-06-17 17:35:20|118.45|116.65|118.48|116.68|118.48|116.68|118.45|116.65|6
1655487330000|2022-06-17 17:35:30|118.46|116.66|118.37|116.57|118.47|116.67|118.37|116.57|11
1655487340000|2022-06-17 17:35:40|118.36|116.56|118.41|116.61|118.41|116.61|118.36|116.56|9
1655487350000|2022-06-17 17:35:50|118.4|116.6|118.49|116.69|118.49|116.69|118.4|116.6|7
1655487360000|2022-06-17 17:36:00|118.48|116.68|118.41|116.61|118.51|116.71|118.41|116.61|12
1655487370000|2022-06-17 17:36:10|118.39|116.59|118.33|116.53|118.39|116.59|118.3|116.5|12
1655487380000|2022-06-17 17:36:20|118.32|116.52|118.43|116.63|118.45|116.65|118.31|116.51|11
1655487390000|2022-06-17 17:36:30|118.48|116.68|118.59|116.79|118.6|116.8|118.48|116.68|15
1655487400000|2022-06-17 17:36:40|118.58|116.78|118.61|116.81|118.61|116.81|118.57|116.77|5
1655487410000|2022-06-17 17:36:50|118.6|116.8|118.63|116.83|118.64|116.84|118.58|116.78|13
1655487420000|2022-06-17 17:37:00|118.6|116.8|118.61|116.81|118.62|116.82|118.56|116.76|15
1655487430000|2022-06-17 17:37:10|118.62|116.82|118.56|116.76|118.63|116.83|118.54|116.74|11
1655487440000|2022-06-17 17:37:20|118.55|116.75|118.57|116.77|118.57|116.77|118.54|116.74|5
1655487450000|2022-06-17 17:37:30|118.56|116.76|118.55|116.75|118.59|116.79|118.55|116.75|5
1655487460000|2022-06-17 17:37:40|118.56|116.76|118.48|116.68|118.56|116.76|118.48|116.68|5
1655487470000|2022-06-17 17:37:50|118.47|116.67|118.37|116.57|118.47|116.67|118.36|116.56|6
1655487480000|2022-06-17 17:38:00|118.38|116.58|118.23|116.43|118.4|116.6|118.23|116.43|10
1655487490000|2022-06-17 17:38:10|118.24|116.44|118.4|116.6|118.4|116.6|118.24|116.44|12
1655487500000|2022-06-17 17:38:20|118.46|116.66|118.45|116.65|118.47|116.67|118.45|116.65|9
1655487510000|2022-06-17 17:38:30|118.46|116.66|118.45|116.65|118.46|116.66|118.43|116.63|16
1655487520000|2022-06-17 17:38:40|118.44|116.64|118.35|116.55|118.44|116.64|118.25|116.45|17
1655487530000|2022-06-17 17:38:50|118.34|116.54|118.27|116.47|118.35|116.55|118.25|116.45|14
1655487540000|2022-06-17 17:39:00|118.28|116.48|118.29|116.49|118.29|116.49|118.24|116.44|10
1655487550000|2022-06-17 17:39:10|118.31|116.51|118.25|116.45|118.31|116.51|118.25|116.45|10
1655487560000|2022-06-17 17:39:20|118.24|116.44|118.28|116.48|118.28|116.48|118.17|116.37|13
1655487570000|2022-06-17 17:39:30|118.27|116.47|118.19|116.39|118.33|116.53|118.18|116.38|17
1655487580000|2022-06-17 17:39:40|118.18|116.38|118.17|116.37|118.18|116.38|118.15|116.35|10
1655487590000|2022-06-17 17:39:50|118.18|116.38|118.24|116.44|118.25|116.45|118.17|116.37|10
1655487600000|2022-06-17 17:40:00|118.23|116.43|118.24|116.44|118.24|116.44|118.22|116.42|5
1655487610000|2022-06-17 17:40:10|118.26|116.46|118.26|116.46|118.28|116.48|118.25|116.45|8
1655487620000|2022-06-17 17:40:20|118.25|116.45|118.24|116.44|118.28|116.48|118.23|116.43|9
1655487630000|2022-06-17 17:40:30|118.25|116.45|118.23|116.43|118.26|116.46|118.23|116.43|13
1655487640000|2022-06-17 17:40:40|118.24|116.44|118.16|116.36|118.27|116.47|118.14|116.34|22
1655487650000|2022-06-17 17:40:50|118.17|116.37|118.32|116.52|118.32|116.52|118.16|116.36|9
1655487660000|2022-06-17 17:41:00|118.33|116.53|118.26|116.46|118.33|116.53|118.26|116.46|14
1655487670000|2022-06-17 17:41:10|118.25|116.45|118.26|116.46|118.3|116.5|118.24|116.44|19
1655487680000|2022-06-17 17:41:20|118.27|116.47|118.24|116.44|118.27|116.47|118.24|116.44|6
1655487690000|2022-06-17 17:41:30|118.25|116.45|118.25|116.45|118.26|116.46|118.25|116.45|3
1655487700000|2022-06-17 17:41:40|118.24|116.44|118.15|116.35|118.24|116.44|118.14|116.34|7
1655487710000|2022-06-17 17:41:50|118.14|116.34|118.08|116.28|118.15|116.35|118.04|116.24|11
1655487720000|2022-06-17 17:42:00|118.09|116.29|118.15|116.35|118.15|116.35|118.09|116.29|6
1655487730000|2022-06-17 17:42:10|118.14|116.34|118.16|116.36|118.16|116.36|118.14|116.34|5
1655487740000|2022-06-17 17:42:20|118.15|116.35|118.11|116.31|118.16|116.36|118.11|116.31|4
1655487750000|2022-06-17 17:42:30|118.12|116.32|118.13|116.33|118.14|116.34|118.12|116.32|4
1655487760000|2022-06-17 17:42:40|118.14|116.34|118.14|116.34|118.15|116.35|118.13|116.33|7
1655487770000|2022-06-17 17:42:50|118.15|116.35|118.19|116.39|118.2|116.4|118.15|116.35|14
1655487780000|2022-06-17 17:43:00|118.18|116.38|118.18|116.38|118.2|116.4|118.16|116.36|12
1655487790000|2022-06-17 17:43:10|118.19|116.39|118.33|116.53|118.34|116.54|118.19|116.39|20
1655487800000|2022-06-17 17:43:20|118.35|116.55|118.55|116.75|118.59|116.79|118.33|116.53|17
1655487810000|2022-06-17 17:43:30|118.54|116.74|118.45|116.65|118.55|116.75|118.4|116.6|21
1655487820000|2022-06-17 17:43:40|118.46|116.66|118.46|116.66|118.56|116.76|118.46|116.66|16
1655487830000|2022-06-17 17:43:50|118.47|116.67|118.38|116.58|118.49|116.69|118.31|116.51|23
1655487840000|2022-06-17 17:44:00|118.39|116.59|118.46|116.66|118.46|116.66|118.37|116.57|11
1655487850000|2022-06-17 17:44:10|118.45|116.65|118.55|116.75|118.55|116.75|118.44|116.64|16
1655487860000|2022-06-17 17:44:20|118.54|116.74|118.56|116.76|118.56|116.76|118.48|116.68|14
1655487870000|2022-06-17 17:44:30|118.57|116.77|118.57|116.77|118.58|116.78|118.56|116.76|5
1655487880000|2022-06-17 17:44:40|118.58|116.78|118.56|116.76|118.58|116.78|118.56|116.76|9
1655487890000|2022-06-17 17:44:50|118.57|116.77|118.45|116.65|118.57|116.77|118.45|116.65|10
1655487900000|2022-06-17 17:45:00|118.46|116.66|118.5|116.7|118.52|116.72|118.4|116.6|17
1655487910000|2022-06-17 17:45:10|118.49|116.69|118.44|116.64|118.5|116.7|118.44|116.64|12
1655487920000|2022-06-17 17:45:20|118.43|116.63|118.44|116.64|118.46|116.66|118.43|116.63|5
1655487930000|2022-06-17 17:45:30|118.37|116.57|118.3|116.5|118.37|116.57|118.3|116.5|7
1655487940000|2022-06-17 17:45:40|118.33|116.53|118.36|116.56|118.37|116.57|118.33|116.53|5
1655487950000|2022-06-17 17:45:50|118.37|116.57|118.43|116.63|118.43|116.63|118.37|116.57|6
1655487960000|2022-06-17 17:46:00|118.44|116.64|118.62|116.82|118.62|116.82|118.44|116.64|12
1655487970000|2022-06-17 17:46:10|118.64|116.84|118.67|116.87|118.68|116.88|118.63|116.83|9
1655487980000|2022-06-17 17:46:20|118.66|116.86|118.56|116.76|118.66|116.86|118.53|116.73|10
1655487990000|2022-06-17 17:46:30|118.57|116.77|118.41|116.61|118.58|116.78|118.41|116.61|16
1655488000000|2022-06-17 17:46:40|118.42|116.62|118.45|116.65|118.46|116.66|118.41|116.61|11
1655488010000|2022-06-17 17:46:50|118.46|116.66|118.39|116.59|118.46|116.66|118.37|116.57|14
1655488020000|2022-06-17 17:47:00|118.38|116.58|118.36|116.56|118.38|116.58|118.36|116.56|11
1655488030000|2022-06-17 17:47:10|118.35|116.55|118.11|116.31|118.36|116.56|118.11|116.31|13
1655488040000|2022-06-17 17:47:20|118.1|116.3|118.03|116.23|118.1|116.3|117.95|116.15|18
1655488050000|2022-06-17 17:47:30|118.04|116.24|118.18|116.38|118.2|116.4|117.98|116.18|19
1655488060000|2022-06-17 17:47:40|118.15|116.35|118.18|116.38|118.2|116.4|118.04|116.24|17
1655488070000|2022-06-17 17:47:50|118.17|116.37|118.11|116.31|118.17|116.37|118.1|116.3|15
1655488080000|2022-06-17 17:48:00|118.1|116.3|118.12|116.32|118.14|116.34|118.1|116.3|12
1655488090000|2022-06-17 17:48:10|118.09|116.29|118.03|116.23|118.09|116.29|118.03|116.23|8
1655488100000|2022-06-17 17:48:20|118.04|116.24|118.05|116.25|118.06|116.26|118.04|116.24|8
1655488110000|2022-06-17 17:48:30|118.06|116.26|118.09|116.29|118.09|116.29|118.06|116.26|7
1655488120000|2022-06-17 17:48:40|118.07|116.27|118.06|116.26|118.07|116.27|118.06|116.26|4
1655488130000|2022-06-17 17:48:50|118.05|116.25|118.04|116.24|118.06|116.26|118.04|116.24|6
1655488140000|2022-06-17 17:49:00|117.99|116.19|118.06|116.26|118.06|116.26|117.97|116.17|9
1655488150000|2022-06-17 17:49:10|118.05|116.25|118.09|116.29|118.09|116.29|118.05|116.25|4
1655488160000|2022-06-17 17:49:20|118.12|116.32|118.48|116.68|118.52|116.72|118.12|116.32|26
1655488170000|2022-06-17 17:49:30|118.46|116.66|118.6|116.8|118.64|116.84|118.46|116.66|16
1655488180000|2022-06-17 17:49:40|118.59|116.79|118.79|116.99|118.79|116.99|118.59|116.79|14
1655488190000|2022-06-17 17:49:50|118.8|117|118.88|117.08|119.02|117.22|118.8|117|21
1655488200000|2022-06-17 17:50:00|118.89|117.09|119.05|117.25|119.05|117.25|118.89|117.09|24
1655488210000|2022-06-17 17:50:10|119.06|117.26|119.34|117.54|119.34|117.54|119.06|117.26|20
1655488220000|2022-06-17 17:50:20|119.35|117.55|119.08|117.28|119.35|117.55|119.07|117.27|20
1655488230000|2022-06-17 17:50:30|119.09|117.29|119.16|117.36|119.16|117.36|119.06|117.26|13
1655488240000|2022-06-17 17:50:40|119.2|117.4|119.12|117.32|119.21|117.41|119.08|117.28|19
1655488250000|2022-06-17 17:50:50|119.15|117.35|119.1|117.3|119.15|117.35|119.09|117.29|11
1655488260000|2022-06-17 17:51:00|119.09|117.29|119.05|117.25|119.09|117.29|119.05|117.25|9
1655488270000|2022-06-17 17:51:10|119.03|117.23|118.98|117.18|119.05|117.25|118.98|117.18|13
1655488280000|2022-06-17 17:51:20|118.97|117.17|118.99|117.19|119.01|117.21|118.97|117.17|5
1655488290000|2022-06-17 17:51:30|118.98|117.18|118.96|117.16|118.98|117.18|118.96|117.16|3
1655488300000|2022-06-17 17:51:40|118.97|117.17|118.96|117.16|118.98|117.18|118.96|117.16|6
1655488310000|2022-06-17 17:51:50|118.97|117.17|119.19|117.39|119.19|117.39|118.96|117.16|13
1655488320000|2022-06-17 17:52:00|119.2|117.4|119.22|117.42|119.28|117.48|119.19|117.39|11
1655488330000|2022-06-17 17:52:10|119.2|117.4|119.11|117.31|119.2|117.4|119.11|117.31|9
1655488340000|2022-06-17 17:52:20|119.12|117.32|119.05|117.25|119.12|117.32|119.03|117.23|12
1655488350000|2022-06-17 17:52:30|119.06|117.26|119.26|117.46|119.27|117.47|119.05|117.25|19
1655488360000|2022-06-17 17:52:40|119.23|117.43|119.27|117.47|119.3|117.5|119.2|117.4|11
1655488370000|2022-06-17 17:52:50|119.28|117.48|119.27|117.47|119.29|117.49|119.27|117.47|5
1655488380000|2022-06-17 17:53:00|119.3|117.5|119.27|117.47|119.32|117.52|119.25|117.45|13
1655488390000|2022-06-17 17:53:10|119.26|117.46|119.3|117.5|119.3|117.5|119.26|117.46|5
1655488400000|2022-06-17 17:53:20|119.29|117.49|119.31|117.51|119.33|117.53|119.28|117.48|8
1655488410000|2022-06-17 17:53:30|119.29|117.49|119.28|117.48|119.29|117.49|119.26|117.46|9
1655488420000|2022-06-17 17:53:40|119.26|117.46|119.26|117.46|119.27|117.47|119.26|117.46|3
1655488430000|2022-06-17 17:53:50|119.27|117.47|119.27|117.47|119.29|117.49|119.26|117.46|9
1655488440000|2022-06-17 17:54:00|119.28|117.48|119.34|117.54|119.35|117.55|119.28|117.48|9
1655488450000|2022-06-17 17:54:10|119.35|117.55|119.28|117.48|119.35|117.55|119.28|117.48|15
1655488460000|2022-06-17 17:54:20|119.29|117.49|119.14|117.34|119.29|117.49|119.14|117.34|13
1655488470000|2022-06-17 17:54:30|119.11|117.31|119.12|117.32|119.15|117.35|119.1|117.3|18
1655488480000|2022-06-17 17:54:40|119.13|117.33|119.09|117.29|119.14|117.34|119.07|117.27|8
1655488490000|2022-06-17 17:54:50|119.11|117.31|119.16|117.36|119.17|117.37|119.11|117.31|9
1655488500000|2022-06-17 17:55:00|119.15|117.35|119.11|117.31|119.15|117.35|119.08|117.28|9
1655488510000|2022-06-17 17:55:10|119.26|117.46|119.01|117.21|119.3|117.5|119|117.2|20
1655488520000|2022-06-17 17:55:20|119|117.2|118.8|117|119|117.2|118.8|117|12
1655488530000|2022-06-17 17:55:30|118.79|116.99|118.73|116.93|118.79|116.99|118.71|116.91|13
1655488540000|2022-06-17 17:55:40|118.72|116.92|118.64|116.84|118.73|116.93|118.64|116.84|13
1655488550000|2022-06-17 17:55:50|118.63|116.83|118.83|117.03|118.83|117.03|118.63|116.83|16
1655488560000|2022-06-17 17:56:00|118.84|117.04|118.86|117.06|118.88|117.08|118.83|117.03|19
1655488570000|2022-06-17 17:56:10|118.85|117.05|118.66|116.86|118.86|117.06|118.66|116.86|15
1655488580000|2022-06-17 17:56:20|118.64|116.84|118.55|116.75|118.64|116.84|118.55|116.75|7
1655488590000|2022-06-17 17:56:30|118.56|116.76|118.54|116.74|118.68|116.88|118.54|116.74|15
1655488600000|2022-06-17 17:56:40|118.55|116.75|118.65|116.85|118.65|116.85|118.55|116.75|16
1655488610000|2022-06-17 17:56:50|118.62|116.82|118.66|116.86|118.75|116.95|118.62|116.82|18
1655488620000|2022-06-17 17:57:00|118.67|116.87|118.74|116.94|118.75|116.95|118.67|116.87|17
1655488630000|2022-06-17 17:57:10|118.75|116.95|118.67|116.87|118.76|116.96|118.67|116.87|10
1655488640000|2022-06-17 17:57:20|118.68|116.88|118.58|116.78|118.68|116.88|118.58|116.78|13
1655488650000|2022-06-17 17:57:30|118.57|116.77|118.63|116.83|118.63|116.83|118.55|116.75|7
1655488660000|2022-06-17 17:57:40|118.61|116.81|118.55|116.75|118.61|116.81|118.54|116.74|8
1655488670000|2022-06-17 17:57:50|118.54|116.74|118.51|116.71|118.54|116.74|118.47|116.67|9
1655488680000|2022-06-17 17:58:00|118.5|116.7|118.47|116.67|118.52|116.72|118.46|116.66|11
1655488690000|2022-06-17 17:58:10|118.48|116.68|118.52|116.72|118.55|116.75|118.45|116.65|12
1655488700000|2022-06-17 17:58:20|118.56|116.76|118.65|116.85|118.66|116.86|118.56|116.76|13
1655488710000|2022-06-17 17:58:30|118.64|116.84|118.72|116.92|118.73|116.93|118.64|116.84|7
1655488720000|2022-06-17 17:58:40|118.73|116.93|118.81|117.01|118.82|117.02|118.73|116.93|8
1655488730000|2022-06-17 17:58:50|118.82|117.02|118.81|117.01|118.82|117.02|118.81|117.01|4
1655488740000|2022-06-17 17:59:00|118.79|116.99|118.78|116.98|118.83|117.03|118.76|116.96|13
1655488750000|2022-06-17 17:59:10|118.79|116.99|118.7|116.9|118.79|116.99|118.7|116.9|10
1655488760000|2022-06-17 17:59:20|118.69|116.89|118.83|117.03|118.84|117.04|118.69|116.89|13
1655488770000|2022-06-17 17:59:30|118.82|117.02|118.82|117.02|118.84|117.04|118.8|117|7
1655488780000|2022-06-17 17:59:40|118.83|117.03|118.85|117.05|118.85|117.05|118.81|117.01|10
1655488790000|2022-06-17 17:59:50|118.84|117.04|119.05|117.25|119.1|117.3|118.84|117.04|16
1655488800000|2022-06-17 18:00:00|119.04|117.24|118.92|117.12|119.06|117.26|118.9|117.1|21
1655488810000|2022-06-17 18:00:10|118.93|117.13|118.8|117|118.93|117.13|118.77|116.97|21
1655488820000|2022-06-17 18:00:20|118.79|116.99|118.79|116.99|118.8|117|118.79|116.99|7
1655488830000|2022-06-17 18:00:30|118.8|117|118.9|117.1|118.9|117.1|118.8|117|6
1655488840000|2022-06-17 18:00:40|118.92|117.12|118.94|117.14|118.97|117.17|118.92|117.12|11
1655488850000|2022-06-17 18:00:50|118.92|117.12|118.91|117.11|118.94|117.14|118.91|117.11|11
1655488860000|2022-06-17 18:01:00|118.92|117.12|118.9|117.1|118.93|117.13|118.89|117.09|11
1655488870000|2022-06-17 18:01:10|118.89|117.09|118.79|116.99|118.89|117.09|118.79|116.99|15
1655488880000|2022-06-17 18:01:20|118.8|117|118.83|117.03|118.85|117.05|118.77|116.97|19
1655488890000|2022-06-17 18:01:30|118.84|117.04|118.9|117.1|118.9|117.1|118.84|117.04|6
1655488900000|2022-06-17 18:01:40|118.91|117.11|118.94|117.14|118.94|117.14|118.91|117.11|8
1655488910000|2022-06-17 18:01:50|118.95|117.15|118.86|117.06|118.95|117.15|118.86|117.06|4
1655488920000|2022-06-17 18:02:00|118.87|117.07|118.89|117.09|118.91|117.11|118.87|117.07|8
1655488930000|2022-06-17 18:02:10|118.9|117.1|118.94|117.14|118.94|117.14|118.9|117.1|5
1655488940000|2022-06-17 18:02:20|118.93|117.13|118.94|117.14|118.94|117.14|118.93|117.13|2
1655488950000|2022-06-17 18:02:30|118.95|117.15|118.86|117.06|118.96|117.16|118.76|116.96|8
1655488960000|2022-06-17 18:02:40|118.88|117.08|118.83|117.03|118.89|117.09|118.81|117.01|15
1655488970000|2022-06-17 18:02:50|118.84|117.04|118.85|117.05|118.85|117.05|118.81|117.01|12
1655488980000|2022-06-17 18:03:00|118.84|117.04|118.69|116.89|118.84|117.04|118.69|116.89|14
1655488990000|2022-06-17 18:03:10|118.7|116.9|118.8|117|118.96|117.16|118.69|116.89|22
1655489000000|2022-06-17 18:03:20|118.79|116.99|118.79|116.99|118.8|117|118.75|116.95|8
1655489010000|2022-06-17 18:03:30|118.8|117|118.62|116.82|118.82|117.02|118.62|116.82|19
1655489020000|2022-06-17 18:03:40|118.61|116.81|118.54|116.74|118.61|116.81|118.54|116.74|9
1655489030000|2022-06-17 18:03:50|118.57|116.77|118.58|116.78|118.58|116.78|118.55|116.75|7
1655489040000|2022-06-17 18:04:00|118.56|116.76|118.75|116.95|118.76|116.96|118.54|116.74|19
1655489050000|2022-06-17 18:04:10|118.76|116.96|118.67|116.87|118.77|116.97|118.67|116.87|15
1655489060000|2022-06-17 18:04:20|118.68|116.88|118.75|116.95|118.75|116.95|118.68|116.88|14
1655489070000|2022-06-17 18:04:30|118.76|116.96|118.85|117.05|118.86|117.06|118.74|116.94|8
1655489080000|2022-06-17 18:04:40|118.86|117.06|118.84|117.04|118.86|117.06|118.84|117.04|5
1655489090000|2022-06-17 18:04:50|118.85|117.05|118.89|117.09|118.9|117.1|118.84|117.04|9
1655489100000|2022-06-17 18:05:00|118.88|117.08|118.86|117.06|118.89|117.09|118.85|117.05|7
1655489110000|2022-06-17 18:05:10|118.87|117.07|118.96|117.16|118.96|117.16|118.87|117.07|10
1655489120000|2022-06-17 18:05:20|118.95|117.15|118.94|117.14|118.96|117.16|118.93|117.13|6
1655489130000|2022-06-17 18:05:30|118.92|117.12|118.98|117.18|118.98|117.18|118.92|117.12|7
1655489140000|2022-06-17 18:05:40|118.97|117.17|119.09|117.29|119.1|117.3|118.97|117.17|12
1655489150000|2022-06-17 18:05:50|119.1|117.3|119.09|117.29|119.1|117.3|119.08|117.28|3
1655489160000|2022-06-17 18:06:00|119.1|117.3|119.11|117.31|119.13|117.33|119.09|117.29|7
1655489170000|2022-06-17 18:06:10|119.08|117.28|118.99|117.19|119.08|117.28|118.99|117.19|14
1655489180000|2022-06-17 18:06:20|118.98|117.18|118.95|117.15|118.98|117.18|118.93|117.13|12
1655489190000|2022-06-17 18:06:30|118.96|117.16|118.86|117.06|118.96|117.16|118.85|117.05|14
1655489200000|2022-06-17 18:06:40|118.87|117.07|118.86|117.06|118.87|117.07|118.82|117.02|12
1655489210000|2022-06-17 18:06:50|118.9|117.1|118.91|117.11|118.93|117.13|118.9|117.1|12
1655489220000|2022-06-17 18:07:00|118.9|117.1|118.83|117.03|118.92|117.12|118.83|117.03|12
1655489230000|2022-06-17 18:07:10|118.82|117.02|118.82|117.02|118.84|117.04|118.8|117|13
1655489240000|2022-06-17 18:07:20|118.81|117.01|118.75|116.95|118.81|117.01|118.74|116.94|4
1655489250000|2022-06-17 18:07:30|118.76|116.96|118.84|117.04|118.84|117.04|118.76|116.96|8
1655489260000|2022-06-17 18:07:40|118.85|117.05|118.82|117.02|118.85|117.05|118.82|117.02|11
1655489270000|2022-06-17 18:07:50|118.81|117.01|118.77|116.97|118.81|117.01|118.72|116.92|12
1655489280000|2022-06-17 18:08:00|118.78|116.98|118.77|116.97|118.78|116.98|118.77|116.97|2
1655489290000|2022-06-17 18:08:10|118.78|116.98|118.85|117.05|118.85|117.05|118.77|116.97|8
1655489300000|2022-06-17 18:08:20|118.86|117.06|118.89|117.09|118.89|117.09|118.85|117.05|7
1655489310000|2022-06-17 18:08:30|118.91|117.11|119.06|117.26|119.06|117.26|118.91|117.11|13
1655489320000|2022-06-17 18:08:40|119.07|117.27|119.11|117.31|119.14|117.34|119.07|117.27|15
1655489330000|2022-06-17 18:08:50|119.12|117.32|119.11|117.31|119.13|117.33|119.11|117.31|8
1655489340000|2022-06-17 18:09:00|119.12|117.32|119.11|117.31|119.14|117.34|119.1|117.3|6
1655489350000|2022-06-17 18:09:10|119.12|117.32|119.12|117.32|119.12|117.32|119.07|117.27|9
1655489360000|2022-06-17 18:09:20|119.15|117.35|119.31|117.51|119.31|117.51|119.15|117.35|3
1655489370000|2022-06-17 18:09:30|119.28|117.48|119.33|117.53|119.33|117.53|119.27|117.47|8
1655489380000|2022-06-17 18:09:40|119.34|117.54|119.35|117.55|119.36|117.56|119.33|117.53|8
1655489390000|2022-06-17 18:09:50|119.36|117.56|119.48|117.68|119.52|117.72|119.36|117.56|11
1655489400000|2022-06-17 18:10:00|119.49|117.69|119.43|117.63|119.49|117.69|119.33|117.53|22
1655489410000|2022-06-17 18:10:10|119.46|117.66|119.49|117.69|119.5|117.7|119.46|117.66|12
1655489420000|2022-06-17 18:10:20|119.5|117.7|119.48|117.68|119.5|117.7|119.47|117.67|15
1655489430000|2022-06-17 18:10:30|119.49|117.69|119.64|117.84|119.64|117.84|119.49|117.69|10
1655489440000|2022-06-17 18:10:40|119.75|117.95|120.28|118.48|120.34|118.54|119.75|117.95|23
1655489450000|2022-06-17 18:10:50|120.31|118.51|120.39|118.59|120.39|118.59|120.3|118.5|18
1655489460000|2022-06-17 18:11:00|120.4|118.6|120.23|118.43|120.41|118.61|120.23|118.43|21
1655489470000|2022-06-17 18:11:10|120.21|118.41|120.26|118.46|120.33|118.53|120.13|118.33|21
1655489480000|2022-06-17 18:11:20|120.28|118.48|120.01|118.21|120.29|118.49|119.97|118.17|20
1655489490000|2022-06-17 18:11:30|119.98|118.18|119.92|118.12|119.98|118.18|119.92|118.12|8
1655489500000|2022-06-17 18:11:40|119.91|118.11|119.65|117.85|119.91|118.11|119.65|117.85|15
1655489510000|2022-06-17 18:11:50|119.64|117.84|119.91|118.11|119.91|118.11|119.64|117.84|19
1655489520000|2022-06-17 18:12:00|119.9|118.1|119.84|118.04|119.91|118.11|119.83|118.03|13
1655489530000|2022-06-17 18:12:10|119.86|118.06|119.84|118.04|119.86|118.06|119.72|117.92|16
1655489540000|2022-06-17 18:12:20|119.85|118.05|119.8|118|119.85|118.05|119.79|117.99|14
1655489550000|2022-06-17 18:12:30|119.87|118.07|119.83|118.03|119.87|118.07|119.76|117.96|18
1655489560000|2022-06-17 18:12:40|119.87|118.07|119.9|118.1|119.9|118.1|119.81|118.01|16
1655489570000|2022-06-17 18:12:50|119.92|118.12|120.25|118.45|120.32|118.52|119.92|118.12|23
1655489580000|2022-06-17 18:13:00|120.28|118.48|120.34|118.54|120.36|118.56|120.28|118.48|16
1655489590000|2022-06-17 18:13:10|120.35|118.55|120.37|118.57|120.4|118.6|120.28|118.48|17
1655489600000|2022-06-17 18:13:20|120.38|118.58|120.34|118.54|120.38|118.58|120.31|118.51|6
1655489610000|2022-06-17 18:13:30|120.35|118.55|120.3|118.5|120.35|118.55|120.29|118.49|7
1655489620000|2022-06-17 18:13:40|120.31|118.51|120.16|118.36|120.31|118.51|120.03|118.23|12
1655489630000|2022-06-17 18:13:50|120.17|118.37|120.19|118.39|120.29|118.49|120.08|118.28|24
1655489640000|2022-06-17 18:14:00|120.2|118.4|120.2|118.4|120.21|118.41|120.18|118.38|11
1655489650000|2022-06-17 18:14:10|120.23|118.43|120.08|118.28|120.23|118.43|119.97|118.17|14
1655489660000|2022-06-17 18:14:20|120.06|118.26|120.19|118.39|120.21|118.41|120.06|118.26|10
1655489670000|2022-06-17 18:14:30|120.2|118.4|120.31|118.51|120.31|118.51|120.2|118.4|9
1655489680000|2022-06-17 18:14:40|120.33|118.53|120.27|118.47|120.35|118.55|120.27|118.47|14
1655489690000|2022-06-17 18:14:50|120.26|118.46|120.29|118.49|120.29|118.49|120.15|118.35|15
1655489700000|2022-06-17 18:15:00|120.28|118.48|120.25|118.45|120.3|118.5|120.23|118.43|12
1655489710000|2022-06-17 18:15:10|120.24|118.44|120.14|118.34|120.24|118.44|120.11|118.31|18
1655489720000|2022-06-17 18:15:20|120.15|118.35|120.01|118.21|120.16|118.36|120.01|118.21|20
1655489730000|2022-06-17 18:15:30|119.98|118.18|120.04|118.24|120.26|118.46|119.98|118.18|25
1655489740000|2022-06-17 18:15:40|120.06|118.26|120.04|118.24|120.07|118.27|120.04|118.24|11
1655489750000|2022-06-17 18:15:50|120.05|118.25|120.08|118.28|120.08|118.28|120.05|118.25|6
1655489760000|2022-06-17 18:16:00|120.09|118.29|120.15|118.35|120.18|118.38|120.09|118.29|8
1655489770000|2022-06-17 18:16:10|120.14|118.34|120.17|118.37|120.17|118.37|120.14|118.34|7
1655489780000|2022-06-17 18:16:20|120.16|118.36|120.14|118.34|120.16|118.36|120.14|118.34|5
1655489790000|2022-06-17 18:16:30|120.15|118.35|119.89|118.09|120.15|118.35|119.88|118.08|16
1655489800000|2022-06-17 18:16:40|119.95|118.15|119.81|118.01|119.95|118.15|119.76|117.96|15
1655489810000|2022-06-17 18:16:50|119.87|118.07|119.93|118.13|119.93|118.13|119.85|118.05|17
1655489820000|2022-06-17 18:17:00|119.94|118.14|120.1|118.3|120.1|118.3|119.94|118.14|16
1655489830000|2022-06-17 18:17:10|120.09|118.29|120.06|118.26|120.09|118.29|120.04|118.24|9
1655489840000|2022-06-17 18:17:20|120.07|118.27|120|118.2|120.07|118.27|119.95|118.15|15
1655489850000|2022-06-17 18:17:30|119.99|118.19|120.01|118.21|120.01|118.21|119.98|118.18|11
1655489860000|2022-06-17 18:17:40|120|118.2|119.96|118.16|120|118.2|119.88|118.08|8
1655489870000|2022-06-17 18:17:50|119.97|118.17|119.83|118.03|119.99|118.19|119.83|118.03|13
1655489880000|2022-06-17 18:18:00|119.84|118.04|120.05|118.25|120.13|118.33|119.84|118.04|18
1655489890000|2022-06-17 18:18:10|120.02|118.22|120.13|118.33|120.13|118.33|120.01|118.21|18
1655489900000|2022-06-17 18:18:20|120.14|118.34|120.04|118.24|120.18|118.38|120.01|118.21|13
1655489910000|2022-06-17 18:18:30|120.05|118.25|120.08|118.28|120.1|118.3|120.05|118.25|13
1655489920000|2022-06-17 18:18:40|120.09|118.29|120.12|118.32|120.12|118.32|120.07|118.27|11
1655489930000|2022-06-17 18:18:50|120.13|118.33|120.15|118.35|120.16|118.36|120.13|118.33|7
1655489940000|2022-06-17 18:19:00|120.16|118.36|120.19|118.39|120.21|118.41|120.15|118.35|10
1655489950000|2022-06-17 18:19:10|120.18|118.38|120.2|118.4|120.21|118.41|120.18|118.38|9
1655489960000|2022-06-17 18:19:20|120.21|118.41|120.15|118.35|120.22|118.42|120.14|118.34|6
1655489970000|2022-06-17 18:19:30|120.14|118.34|120.2|118.4|120.2|118.4|120.14|118.34|10
1655489980000|2022-06-17 18:19:40|120.21|118.41|120.18|118.38|120.21|118.41|120.17|118.37|5
1655489990000|2022-06-17 18:19:50|120.19|118.39|120.17|118.37|120.19|118.39|120.17|118.37|5
1655490000000|2022-06-17 18:20:00|120.16|118.36|120.2|118.4|120.22|118.42|120.16|118.36|9
1655490010000|2022-06-17 18:20:10|120.17|118.37|120.2|118.4|120.2|118.4|120.16|118.36|7
1655490020000|2022-06-17 18:20:20|120.21|118.41|120.21|118.41|120.23|118.43|120.2|118.4|7
1655490030000|2022-06-17 18:20:30|120.17|118.37|120.16|118.36|120.17|118.37|120.13|118.33|7
1655490040000|2022-06-17 18:20:40|120.17|118.37|120.19|118.39|120.19|118.39|120.17|118.37|5
1655490050000|2022-06-17 18:20:50|120.18|118.38|120.21|118.41|120.24|118.44|120.17|118.37|9
1655490060000|2022-06-17 18:21:00|120.2|118.4|120.16|118.36|120.2|118.4|120.16|118.36|5
1655490070000|2022-06-17 18:21:10|120.15|118.35|120.22|118.42|120.22|118.42|120.13|118.33|14
1655490080000|2022-06-17 18:21:20|120.21|118.41|120.19|118.39|120.21|118.41|120.17|118.37|10
1655490090000|2022-06-17 18:21:30|120.21|118.41|120.24|118.44|120.25|118.45|120.21|118.41|7
1655490100000|2022-06-17 18:21:40|120.25|118.45|120.24|118.44|120.27|118.47|120.21|118.41|6
1655490110000|2022-06-17 18:21:50|120.25|118.45|120.28|118.48|120.29|118.49|120.25|118.45|7
1655490120000|2022-06-17 18:22:00|120.26|118.46|120.29|118.49|120.29|118.49|120.21|118.41|15
1655490130000|2022-06-17 18:22:10|120.3|118.5|120.46|118.66|120.46|118.66|120.3|118.5|11
1655490140000|2022-06-17 18:22:20|120.45|118.65|120.86|119.06|120.9|119.1|120.44|118.64|19
1655490150000|2022-06-17 18:22:30|120.87|119.07|120.87|119.07|120.91|119.11|120.81|119.01|19
1655490160000|2022-06-17 18:22:40|120.88|119.08|120.79|118.99|120.9|119.1|120.76|118.96|19
1655490170000|2022-06-17 18:22:50|120.78|118.98|120.77|118.97|120.78|118.98|120.74|118.94|9
1655490180000|2022-06-17 18:23:00|120.75|118.95|120.76|118.96|120.76|118.96|120.75|118.95|4
1655490190000|2022-06-17 18:23:10|120.74|118.94|120.66|118.86|120.74|118.94|120.65|118.85|8
1655490200000|2022-06-17 18:23:20|120.64|118.84|120.64|118.84|120.74|118.94|120.64|118.84|14
1655490210000|2022-06-17 18:23:30|120.65|118.85|120.54|118.74|120.66|118.86|120.53|118.73|15
1655490220000|2022-06-17 18:23:40|120.53|118.73|120.41|118.61|120.53|118.73|120.41|118.61|15
1655490230000|2022-06-17 18:23:50|120.38|118.58|120.41|118.61|120.41|118.61|120.35|118.55|9
1655490240000|2022-06-17 18:24:00|120.42|118.62|120.4|118.6|120.51|118.71|120.39|118.59|19
1655490250000|2022-06-17 18:24:10|120.39|118.59|120.41|118.61|120.41|118.61|120.38|118.58|7
1655490260000|2022-06-17 18:24:20|120.44|118.64|120.36|118.56|120.44|118.64|120.36|118.56|13
1655490270000|2022-06-17 18:24:30|120.35|118.55|120.37|118.57|120.41|118.61|120.34|118.54|7
1655490280000|2022-06-17 18:24:40|120.36|118.56|120.37|118.57|120.39|118.59|120.31|118.51|13
1655490290000|2022-06-17 18:24:50|120.35|118.55|120.32|118.52|120.35|118.55|120.28|118.48|15
1655490300000|2022-06-17 18:25:00|120.33|118.53|120.3|118.5|120.39|118.59|120.29|118.49|20
1655490310000|2022-06-17 18:25:10|120.31|118.51|120.28|118.48|120.31|118.51|120.28|118.48|6
1655490320000|2022-06-17 18:25:20|120.27|118.47|120.3|118.5|120.3|118.5|120.27|118.47|5
1655490330000|2022-06-17 18:25:30|120.29|118.49|120.29|118.49|120.29|118.49|120.26|118.46|10
1655490340000|2022-06-17 18:25:40|120.28|118.48|120.21|118.41|120.28|118.48|120.21|118.41|10
1655490350000|2022-06-17 18:25:50|120.22|118.42|120.04|118.24|120.22|118.42|120|118.2|18
1655490360000|2022-06-17 18:26:00|120.01|118.21|119.91|118.11|120.02|118.22|119.91|118.11|8
1655490370000|2022-06-17 18:26:10|119.9|118.1|119.92|118.12|119.93|118.13|119.9|118.1|7
1655490380000|2022-06-17 18:26:20|119.91|118.11|119.92|118.12|119.92|118.12|119.91|118.11|6
1655490390000|2022-06-17 18:26:30|120.06|118.26|120.15|118.35|120.15|118.35|119.98|118.18|23
1655490400000|2022-06-17 18:26:40|120.16|118.36|120.15|118.35|120.17|118.37|120.12|118.32|11
1655490410000|2022-06-17 18:26:50|120.14|118.34|120.02|118.22|120.14|118.34|120|118.2|9
1655490420000|2022-06-17 18:27:00|120.05|118.25|119.97|118.17|120.06|118.26|119.96|118.16|19
1655490430000|2022-06-17 18:27:10|119.96|118.16|119.96|118.16|119.98|118.18|119.94|118.14|10
1655490440000|2022-06-17 18:27:20|119.97|118.17|119.91|118.11|119.97|118.17|119.91|118.11|6
1655490450000|2022-06-17 18:27:30|119.92|118.12|119.96|118.16|119.97|118.17|119.9|118.1|11
1655490460000|2022-06-17 18:27:40|119.94|118.14|119.94|118.14|119.95|118.15|119.94|118.14|5
1655490470000|2022-06-17 18:27:50|119.93|118.13|119.89|118.09|119.93|118.13|119.88|118.08|10
1655490480000|2022-06-17 18:28:00|119.88|118.08|119.7|117.9|119.88|118.08|119.57|117.77|10
1655490490000|2022-06-17 18:28:10|119.71|117.91|119.84|118.04|119.84|118.04|119.71|117.91|15
1655490500000|2022-06-17 18:28:20|119.83|118.03|119.87|118.07|119.89|118.09|119.83|118.03|6
1655490510000|2022-06-17 18:28:30|119.88|118.08|119.67|117.87|119.89|118.09|119.67|117.87|10
1655490520000|2022-06-17 18:28:40|119.69|117.89|119.65|117.85|119.69|117.89|119.62|117.82|6
1655490530000|2022-06-17 18:28:50|119.66|117.86|119.69|117.89|119.76|117.96|119.66|117.86|14
1655490540000|2022-06-17 18:29:00|119.68|117.88|119.69|117.89|119.69|117.89|119.66|117.86|8
1655490550000|2022-06-17 18:29:10|119.7|117.9|119.64|117.84|119.7|117.9|119.64|117.84|15
1655490560000|2022-06-17 18:29:20|119.65|117.85|119.69|117.89|119.7|117.9|119.65|117.85|11
1655490570000|2022-06-17 18:29:30|119.7|117.9|119.67|117.87|119.72|117.92|119.64|117.84|15
1655490580000|2022-06-17 18:29:40|119.68|117.88|119.67|117.87|119.7|117.9|119.66|117.86|13
1655490590000|2022-06-17 18:29:50|119.66|117.86|119.65|117.85|119.66|117.86|119.63|117.83|11
1655490600000|2022-06-17 18:30:00|119.66|117.86|119.65|117.85|119.68|117.88|119.59|117.79|15
1655490610000|2022-06-17 18:30:10|119.64|117.84|119.36|117.56|119.65|117.85|119.36|117.56|10
1655490620000|2022-06-17 18:30:20|119.39|117.59|119.38|117.58|119.4|117.6|119.38|117.58|8
1655490630000|2022-06-17 18:30:30|119.37|117.57|119.37|117.57|119.38|117.58|119.36|117.56|7
1655490640000|2022-06-17 18:30:40|119.38|117.58|119.51|117.71|119.54|117.74|119.38|117.58|14
1655490650000|2022-06-17 18:30:50|119.5|117.7|119.31|117.51|119.51|117.71|119.31|117.51|20
1655490660000|2022-06-17 18:31:00|119.32|117.52|119.27|117.47|119.33|117.53|119.27|117.47|5
1655490670000|2022-06-17 18:31:10|119.28|117.48|119.14|117.34|119.29|117.49|119.14|117.34|19
1655490680000|2022-06-17 18:31:20|119.12|117.32|119.08|117.28|119.12|117.32|118.99|117.19|18
1655490690000|2022-06-17 18:31:30|119.04|117.24|119.24|117.44|119.31|117.51|118.98|117.18|18
1655490700000|2022-06-17 18:31:40|119.26|117.46|119.27|117.47|119.29|117.49|119.23|117.43|15
1655490710000|2022-06-17 18:31:50|119.26|117.46|119.19|117.39|119.29|117.49|119.16|117.36|17
1655490720000|2022-06-17 18:32:00|119.18|117.38|119.1|117.3|119.18|117.38|119.09|117.29|12
1655490730000|2022-06-17 18:32:10|119.09|117.29|119.16|117.36|119.17|117.37|119.09|117.29|17
1655490740000|2022-06-17 18:32:20|119.17|117.37|119.14|117.34|119.17|117.37|119.13|117.33|10
1655490750000|2022-06-17 18:32:30|119.16|117.36|119.23|117.43|119.23|117.43|119.16|117.36|8
1655490760000|2022-06-17 18:32:40|119.22|117.42|119.24|117.44|119.24|117.44|119.2|117.4|9
1655490770000|2022-06-17 18:32:50|119.26|117.46|119.17|117.37|119.26|117.46|119.17|117.37|6
1655490780000|2022-06-17 18:33:00|119.18|117.38|119.24|117.44|119.25|117.45|119.18|117.38|9
1655490790000|2022-06-17 18:33:10|119.25|117.45|119.4|117.6|119.4|117.6|119.25|117.45|8
1655490800000|2022-06-17 18:33:20|119.41|117.61|119.39|117.59|119.41|117.61|119.33|117.53|13
1655490810000|2022-06-17 18:33:30|119.4|117.6|119.4|117.6|119.41|117.61|119.36|117.56|11
1655490820000|2022-06-17 18:33:40|119.39|117.59|119.33|117.53|119.39|117.59|119.33|117.53|10
1655490830000|2022-06-17 18:33:50|119.34|117.54|119.34|117.54|119.34|117.54|119.34|117.54|1
1655490840000|2022-06-17 18:34:00|119.35|117.55|119.38|117.58|119.39|117.59|119.35|117.55|11
1655490850000|2022-06-17 18:34:10|119.37|117.57|119.33|117.53|119.37|117.57|119.33|117.53|7
1655490860000|2022-06-17 18:34:20|119.34|117.54|119.39|117.59|119.41|117.61|119.33|117.53|9
1655490870000|2022-06-17 18:34:30|119.4|117.6|119.43|117.63|119.43|117.63|119.4|117.6|4
1655490880000|2022-06-17 18:34:40|119.44|117.64|119.48|117.68|119.49|117.69|119.44|117.64|7
1655490890000|2022-06-17 18:34:50|119.49|117.69|119.49|117.69|119.49|117.69|119.46|117.66|7
1655490900000|2022-06-17 18:35:00|119.5|117.7|119.5|117.7|119.51|117.71|119.49|117.69|7
1655490910000|2022-06-17 18:35:10|119.48|117.68|119.42|117.62|119.49|117.69|119.42|117.62|9
1655490920000|2022-06-17 18:35:20|119.41|117.61|119.38|117.58|119.42|117.62|119.37|117.57|12
1655490930000|2022-06-17 18:35:30|119.39|117.59|119.41|117.61|119.41|117.61|119.39|117.59|3
1655490940000|2022-06-17 18:35:40|119.43|117.63|119.47|117.67|119.47|117.67|119.43|117.63|5
1655490950000|2022-06-17 18:35:50|119.48|117.68|119.41|117.61|119.48|117.68|119.41|117.61|9
1655490960000|2022-06-17 18:36:00|119.37|117.57|119.25|117.45|119.37|117.57|119.2|117.4|13
1655490970000|2022-06-17 18:36:10|119.24|117.44|119.34|117.54|119.34|117.54|119.22|117.42|10
1655490980000|2022-06-17 18:36:20|119.33|117.53|119.33|117.53|119.33|117.53|119.25|117.45|10
1655490990000|2022-06-17 18:36:30|119.34|117.54|119.28|117.48|119.34|117.54|119.28|117.48|10
1655491000000|2022-06-17 18:36:40|119.29|117.49|119.31|117.51|119.31|117.51|119.25|117.45|9
1655491010000|2022-06-17 18:36:50|119.32|117.52|119.32|117.52|119.33|117.53|119.3|117.5|12
1655491020000|2022-06-17 18:37:00|119.31|117.51|119.25|117.45|119.31|117.51|119.24|117.44|8
1655491030000|2022-06-17 18:37:10|119.32|117.52|119.33|117.53|119.34|117.54|119.32|117.52|6
1655491040000|2022-06-17 18:37:20|119.32|117.52|119.3|117.5|119.32|117.52|119.3|117.5|3
1655491050000|2022-06-17 18:37:30|119.32|117.52|119.32|117.52|119.32|117.52|119.3|117.5|7
1655491060000|2022-06-17 18:37:40|119.33|117.53|119.32|117.52|119.33|117.53|119.32|117.52|2
1655491070000|2022-06-17 18:37:50|119.23|117.43|119.34|117.54|119.34|117.54|119.23|117.43|5
1655491080000|2022-06-17 18:38:00|119.33|117.53|119.33|117.53|119.33|117.53|119.22|117.42|11
1655491090000|2022-06-17 18:38:10|119.34|117.54|119.4|117.6|119.4|117.6|119.33|117.53|5
1655491100000|2022-06-17 18:38:20|119.41|117.61|119.43|117.63|119.43|117.63|119.41|117.61|2
1655491110000|2022-06-17 18:38:30|119.44|117.64|119.45|117.65|119.46|117.66|119.44|117.64|4
1655491120000|2022-06-17 18:38:40|119.44|117.64|119.44|117.64|119.45|117.65|119.44|117.64|3
1655491130000|2022-06-17 18:38:50|119.45|117.65|119.45|117.65|119.45|117.65|119.44|117.64|5
1655491140000|2022-06-17 18:39:00|119.47|117.67|119.47|117.67|119.47|117.67|119.47|117.67|1
1655491150000|2022-06-17 18:39:10|119.46|117.66|119.43|117.63|119.47|117.67|119.42|117.62|6
1655491160000|2022-06-17 18:39:20|119.44|117.64|119.45|117.65|119.45|117.65|119.44|117.64|2
1655491170000|2022-06-17 18:39:30|119.43|117.63|119.58|117.78|119.58|117.78|119.42|117.62|14
1655491180000|2022-06-17 18:39:40|119.59|117.79|119.65|117.85|119.65|117.85|119.59|117.79|4
1655491190000|2022-06-17 18:39:50|119.68|117.88|119.7|117.9|119.7|117.9|119.68|117.88|9
1655491200000|2022-06-17 18:40:00|119.71|117.91|120.36|118.56|120.4|118.6|119.71|117.91|26
1655491210000|2022-06-17 18:40:10|120.31|118.51|120.46|118.66|120.46|118.66|120.31|118.51|13
1655491220000|2022-06-17 18:40:20|120.47|118.67|120.34|118.54|120.47|118.67|120.34|118.54|17
1655491230000|2022-06-17 18:40:30|120.35|118.55|120.27|118.47|120.37|118.57|120.27|118.47|15
1655491240000|2022-06-17 18:40:40|120.28|118.48|120.34|118.54|120.34|118.54|120.23|118.43|13
1655491250000|2022-06-17 18:40:50|120.35|118.55|120.18|118.38|120.36|118.56|120.18|118.38|17
1655491260000|2022-06-17 18:41:00|120.21|118.41|119.8|118|120.21|118.41|119.79|117.99|20
1655491270000|2022-06-17 18:41:10|119.79|117.99|119.95|118.15|119.95|118.15|119.74|117.94|18
1655491280000|2022-06-17 18:41:20|119.94|118.14|119.97|118.17|119.97|118.17|119.89|118.09|15
1655491290000|2022-06-17 18:41:30|119.98|118.18|120.02|118.22|120.02|118.22|119.94|118.14|16
1655491300000|2022-06-17 18:41:40|120.01|118.21|119.91|118.11|120.02|118.22|119.72|117.92|24
1655491310000|2022-06-17 18:41:50|119.9|118.1|119.8|118|119.9|118.1|119.74|117.94|15
1655491320000|2022-06-17 18:42:00|119.81|118.01|119.72|117.92|119.82|118.02|119.72|117.92|11
1655491330000|2022-06-17 18:42:10|119.71|117.91|119.72|117.92|119.73|117.93|119.71|117.91|8
1655491340000|2022-06-17 18:42:20|119.71|117.91|119.66|117.86|119.71|117.91|119.65|117.85|9
1655491350000|2022-06-17 18:42:30|119.64|117.84|119.69|117.89|119.7|117.9|119.62|117.82|10
1655491360000|2022-06-17 18:42:40|119.68|117.88|119.65|117.85|119.69|117.89|119.64|117.84|6
1655491370000|2022-06-17 18:42:50|119.64|117.84|119.5|117.7|119.64|117.84|119.5|117.7|9
1655491380000|2022-06-17 18:43:00|119.51|117.71|119.5|117.7|119.53|117.73|119.49|117.69|8
1655491390000|2022-06-17 18:43:10|119.51|117.71|119.61|117.81|119.63|117.83|119.51|117.71|10
1655491400000|2022-06-17 18:43:20|119.62|117.82|119.67|117.87|119.67|117.87|119.62|117.82|14
1655491410000|2022-06-17 18:43:30|119.66|117.86|119.51|117.71|119.67|117.87|119.49|117.69|16
1655491420000|2022-06-17 18:43:40|119.45|117.65|119.42|117.62|119.45|117.65|119.41|117.61|18
1655491430000|2022-06-17 18:43:50|119.43|117.63|119.37|117.57|119.43|117.63|119.35|117.55|8
1655491440000|2022-06-17 18:44:00|119.32|117.52|119.14|117.34|119.33|117.53|119.12|117.32|13
1655491450000|2022-06-17 18:44:10|119.22|117.42|119.23|117.43|119.28|117.48|119.22|117.42|16
1655491460000|2022-06-17 18:44:20|119.25|117.45|119.13|117.33|119.25|117.45|119.13|117.33|10
1655491470000|2022-06-17 18:44:30|119.14|117.34|119.15|117.35|119.16|117.36|119.14|117.34|4
1655491480000|2022-06-17 18:44:40|119.14|117.34|119.12|117.32|119.15|117.35|119.1|117.3|7
1655491490000|2022-06-17 18:44:50|119.13|117.33|119.12|117.32|119.17|117.37|119.1|117.3|11
1655491500000|2022-06-17 18:45:00|119.13|117.33|119|117.2|119.13|117.33|118.93|117.13|16
1655491510000|2022-06-17 18:45:10|118.99|117.19|119.08|117.28|119.08|117.28|118.98|117.18|13
1655491520000|2022-06-17 18:45:20|119.07|117.27|118.87|117.07|119.09|117.29|118.87|117.07|12
1655491530000|2022-06-17 18:45:30|118.88|117.08|118.81|117.01|118.92|117.12|118.76|116.96|18
1655491540000|2022-06-17 18:45:40|118.82|117.02|118.89|117.09|118.91|117.11|118.79|116.99|16
1655491550000|2022-06-17 18:45:50|118.88|117.08|118.82|117.02|118.88|117.08|118.8|117|14
1655491560000|2022-06-17 18:46:00|118.81|117.01|118.81|117.01|118.86|117.06|118.81|117.01|9
1655491570000|2022-06-17 18:46:10|118.8|117|118.9|117.1|118.91|117.11|118.8|117|9
1655491580000|2022-06-17 18:46:20|118.91|117.11|118.8|117|118.91|117.11|118.8|117|11
1655491590000|2022-06-17 18:46:30|118.79|116.99|118.81|117.01|118.81|117.01|118.79|116.99|3
1655491600000|2022-06-17 18:46:40|118.83|117.03|119.18|117.38|119.18|117.38|118.83|117.03|21
1655491610000|2022-06-17 18:46:50|119.19|117.39|119.29|117.49|119.3|117.5|119.19|117.39|15
1655491620000|2022-06-17 18:47:00|119.24|117.44|119.46|117.66|119.47|117.67|119.24|117.44|19
1655491630000|2022-06-17 18:47:10|119.47|117.67|119.48|117.68|119.53|117.73|119.47|117.67|15
1655491640000|2022-06-17 18:47:20|119.46|117.66|119.35|117.55|119.47|117.67|119.32|117.52|19
1655491650000|2022-06-17 18:47:30|119.33|117.53|119.36|117.56|119.38|117.58|119.33|117.53|17
1655491660000|2022-06-17 18:47:40|119.37|117.57|119.39|117.59|119.39|117.59|119.34|117.54|13
1655491670000|2022-06-17 18:47:50|119.37|117.57|119.28|117.48|119.37|117.57|119.24|117.44|10
1655491680000|2022-06-17 18:48:00|119.29|117.49|119.19|117.39|119.29|117.49|119.19|117.39|12
1655491690000|2022-06-17 18:48:10|119.2|117.4|119.29|117.49|119.29|117.49|119.2|117.4|15
1655491700000|2022-06-17 18:48:20|119.3|117.5|119.29|117.49|119.3|117.5|119.25|117.45|9
1655491710000|2022-06-17 18:48:30|119.3|117.5|119.32|117.52|119.32|117.52|119.29|117.49|5
1655491720000|2022-06-17 18:48:40|119.33|117.53|119.32|117.52|119.33|117.53|119.32|117.52|2
1655491740000|2022-06-17 18:49:00|119.31|117.51|119.48|117.68|119.49|117.69|119.31|117.51|10
1655491750000|2022-06-17 18:49:10|119.47|117.67|119.41|117.61|119.47|117.67|119.39|117.59|11
1655491760000|2022-06-17 18:49:20|119.42|117.62|119.48|117.68|119.48|117.68|119.42|117.62|9
1655491770000|2022-06-17 18:49:30|119.47|117.67|119.5|117.7|119.5|117.7|119.47|117.67|4
1655491780000|2022-06-17 18:49:40|119.49|117.69|119.48|117.68|119.5|117.7|119.48|117.68|6
1655491790000|2022-06-17 18:49:50|119.47|117.67|119.45|117.65|119.49|117.69|119.45|117.65|14
1655491800000|2022-06-17 18:50:00|119.44|117.64|119.4|117.6|119.44|117.64|119.35|117.55|13
1655491810000|2022-06-17 18:50:10|119.41|117.61|119.49|117.69|119.5|117.7|119.41|117.61|12
1655491820000|2022-06-17 18:50:20|119.5|117.7|119.55|117.75|119.55|117.75|119.5|117.7|4
1655491830000|2022-06-17 18:50:30|119.56|117.76|119.79|117.99|119.87|118.07|119.54|117.74|19
1655491840000|2022-06-17 18:50:40|119.8|118|119.56|117.76|119.8|118|119.56|117.76|20
1655491850000|2022-06-17 18:50:50|119.59|117.79|119.57|117.77|119.61|117.81|119.56|117.76|13
1655491860000|2022-06-17 18:51:00|119.58|117.78|119.57|117.77|119.59|117.79|119.56|117.76|11
1655491870000|2022-06-17 18:51:10|119.56|117.76|119.47|117.67|119.56|117.76|119.42|117.62|15
1655491880000|2022-06-17 18:51:20|119.46|117.66|119.32|117.52|119.47|117.67|119.32|117.52|12
1655491890000|2022-06-17 18:51:30|119.34|117.54|119.17|117.37|119.35|117.55|119.12|117.32|16
1655491900000|2022-06-17 18:51:40|119.16|117.36|119.15|117.35|119.16|117.36|119.12|117.32|8
1655491910000|2022-06-17 18:51:50|119.14|117.34|119.53|117.73|119.53|117.73|119.14|117.34|16
1655491920000|2022-06-17 18:52:00|119.56|117.76|119.66|117.86|119.67|117.87|119.52|117.72|12
1655491930000|2022-06-17 18:52:10|119.67|117.87|119.67|117.87|119.73|117.93|119.67|117.87|17
1655491940000|2022-06-17 18:52:20|119.65|117.85|119.57|117.77|119.65|117.85|119.54|117.74|14
1655491950000|2022-06-17 18:52:30|119.56|117.76|119.56|117.76|119.58|117.78|119.53|117.73|15
1655491960000|2022-06-17 18:52:40|119.55|117.75|119.54|117.74|119.57|117.77|119.54|117.74|6
1655491970000|2022-06-17 18:52:50|119.56|117.76|119.54|117.74|119.57|117.77|119.54|117.74|5
1655491980000|2022-06-17 18:53:00|119.53|117.73|119.51|117.71|119.53|117.73|119.48|117.68|7
1655491990000|2022-06-17 18:53:10|119.5|117.7|119.5|117.7|119.51|117.71|119.5|117.7|3
1655492000000|2022-06-17 18:53:20|119.49|117.69|119.5|117.7|119.5|117.7|119.49|117.69|2
1655492010000|2022-06-17 18:53:30|119.49|117.69|119.49|117.69|119.5|117.7|119.49|117.69|7
1655492020000|2022-06-17 18:53:40|119.5|117.7|119.49|117.69|119.5|117.7|119.47|117.67|13
1655492030000|2022-06-17 18:53:50|119.51|117.71|119.4|117.6|119.52|117.72|119.39|117.59|10
1655492040000|2022-06-17 18:54:00|119.42|117.62|119.48|117.68|119.48|117.68|119.42|117.62|5
1655492050000|2022-06-17 18:54:10|119.49|117.69|119.43|117.63|119.49|117.69|119.43|117.63|8
1655492060000|2022-06-17 18:54:20|119.41|117.61|119.53|117.73|119.53|117.73|119.41|117.61|5
1655492070000|2022-06-17 18:54:30|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|2
1655492080000|2022-06-17 18:54:40|119.49|117.69|119.5|117.7|119.5|117.7|119.49|117.69|2
1655492090000|2022-06-17 18:54:50|119.49|117.69|119.5|117.7|119.5|117.7|119.49|117.69|2
1655492100000|2022-06-17 18:55:00|119.51|117.71|119.66|117.86|119.66|117.86|119.51|117.71|7
1655492110000|2022-06-17 18:55:10|119.65|117.85|119.69|117.89|119.7|117.9|119.64|117.84|9
1655492120000|2022-06-17 18:55:20|119.7|117.9|119.69|117.89|119.71|117.91|119.68|117.88|5
1655492130000|2022-06-17 18:55:30|119.67|117.87|119.5|117.7|119.67|117.87|119.41|117.61|17
1655492140000|2022-06-17 18:55:40|119.51|117.71|119.6|117.8|119.6|117.8|119.51|117.71|5
1655492150000|2022-06-17 18:55:50|119.59|117.79|119.59|117.79|119.59|117.79|119.52|117.72|10
1655492160000|2022-06-17 18:56:00|119.57|117.77|119.54|117.74|119.6|117.8|119.54|117.74|7
1655492170000|2022-06-17 18:56:10|119.57|117.77|119.58|117.78|119.6|117.8|119.57|117.77|4
1655492180000|2022-06-17 18:56:20|119.56|117.76|119.5|117.7|119.56|117.76|119.5|117.7|7
1655492190000|2022-06-17 18:56:30|119.51|117.71|119.51|117.71|119.51|117.71|119.5|117.7|7
1655492200000|2022-06-17 18:56:40|119.5|117.7|119.49|117.69|119.52|117.72|119.49|117.69|10
1655492210000|2022-06-17 18:56:50|119.44|117.64|119.36|117.56|119.44|117.64|119.36|117.56|4
1655492220000|2022-06-17 18:57:00|119.35|117.55|119.28|117.48|119.35|117.55|119.26|117.46|7
1655492230000|2022-06-17 18:57:10|119.27|117.47|119.26|117.46|119.27|117.47|119.26|117.46|2
1655492240000|2022-06-17 18:57:20|119.22|117.42|119.13|117.33|119.22|117.42|119.13|117.33|9
1655492250000|2022-06-17 18:57:30|119.12|117.32|119.16|117.36|119.22|117.42|119.12|117.32|7
1655492260000|2022-06-17 18:57:40|119.17|117.37|119.32|117.52|119.41|117.61|119.17|117.37|18
1655492270000|2022-06-17 18:57:50|119.3|117.5|119.33|117.53|119.33|117.53|119.24|117.44|9
1655492280000|2022-06-17 18:58:00|119.34|117.54|119.31|117.51|119.41|117.61|119.28|117.48|11
1655492290000|2022-06-17 18:58:10|119.3|117.5|119.29|117.49|119.31|117.51|119.29|117.49|5
1655492300000|2022-06-17 18:58:20|119.28|117.48|119.35|117.55|119.35|117.55|119.27|117.47|6
1655492310000|2022-06-17 18:58:30|119.4|117.6|119.42|117.62|119.42|117.62|119.4|117.6|3
1655492320000|2022-06-17 18:58:40|119.43|117.63|119.43|117.63|119.43|117.63|119.39|117.59|5
1655492330000|2022-06-17 18:58:50|119.44|117.64|119.45|117.65|119.45|117.65|119.44|117.64|4
1655492340000|2022-06-17 18:59:00|119.46|117.66|119.43|117.63|119.48|117.68|119.43|117.63|10
1655492350000|2022-06-17 18:59:10|119.44|117.64|119.47|117.67|119.47|117.67|119.43|117.63|8
1655492360000|2022-06-17 18:59:20|119.48|117.68|119.76|117.96|119.76|117.96|119.48|117.68|14
1655492370000|2022-06-17 18:59:30|119.82|118.02|120.01|118.21|120.09|118.29|119.81|118.01|18
1655492380000|2022-06-17 18:59:40|120|118.2|120.08|118.28|120.09|118.29|120|118.2|8
1655492390000|2022-06-17 18:59:50|120.07|118.27|120.01|118.21|120.07|118.27|119.99|118.19|14
1655492400000|2022-06-17 19:00:00|120.02|118.22|120|118.2|120.02|118.22|119.98|118.18|12
1655492410000|2022-06-17 19:00:10|120.01|118.21|120.13|118.33|120.13|118.33|120|118.2|22
1655492420000|2022-06-17 19:00:20|120.14|118.34|120.19|118.39|120.25|118.45|120.14|118.34|17
1655492430000|2022-06-17 19:00:30|120.18|118.38|120.24|118.44|120.27|118.47|120.18|118.38|16
1655492440000|2022-06-17 19:00:40|120.25|118.45|120.22|118.42|120.25|118.45|120.22|118.42|4
1655492450000|2022-06-17 19:00:50|120.19|118.39|120.22|118.42|120.22|118.42|120.19|118.39|3
1655492460000|2022-06-17 19:01:00|120.2|118.4|120.22|118.42|120.23|118.43|120.2|118.4|4
1655492470000|2022-06-17 19:01:10|120.24|118.44|120.22|118.42|120.24|118.44|120.22|118.42|3
1655492480000|2022-06-17 19:01:20|120.19|118.39|120.14|118.34|120.19|118.39|120.12|118.32|11
1655492490000|2022-06-17 19:01:30|120.18|118.38|120.17|118.37|120.18|118.38|120.16|118.36|6
1655492500000|2022-06-17 19:01:40|120.16|118.36|120.17|118.37|120.18|118.38|120.15|118.35|10
1655492510000|2022-06-17 19:01:50|120.16|118.36|120.15|118.35|120.19|118.39|120.14|118.34|12
1655492520000|2022-06-17 19:02:00|120.14|118.34|119.99|118.19|120.14|118.34|119.99|118.19|13
1655492530000|2022-06-17 19:02:10|120|118.2|120.19|118.39|120.19|118.39|119.98|118.18|22
1655492540000|2022-06-17 19:02:20|120.18|118.38|120.2|118.4|120.24|118.44|120.16|118.36|20
1655492550000|2022-06-17 19:02:30|120.19|118.39|120.25|118.45|120.25|118.45|120.19|118.39|10
1655492560000|2022-06-17 19:02:40|120.26|118.46|120.99|119.19|121|119.2|120.23|118.43|24
1655492570000|2022-06-17 19:02:50|120.98|119.18|120.67|118.87|121.1|119.3|120.65|118.85|28
1655492580000|2022-06-17 19:03:00|120.66|118.86|120.55|118.75|120.68|118.88|120.55|118.75|16
1655492590000|2022-06-17 19:03:10|120.51|118.71|120.54|118.74|120.54|118.74|120.39|118.59|26
1655492600000|2022-06-17 19:03:20|120.56|118.76|120.76|118.96|120.77|118.97|120.56|118.76|22
1655492610000|2022-06-17 19:03:30|120.83|119.03|120.78|118.98|120.98|119.18|120.77|118.97|12
1655492620000|2022-06-17 19:03:40|120.77|118.97|120.79|118.99|120.79|118.99|120.75|118.95|10
1655492630000|2022-06-17 19:03:50|120.78|118.98|120.84|119.04|120.84|119.04|120.67|118.87|17
1655492640000|2022-06-17 19:04:00|120.76|118.96|120.7|118.9|120.76|118.96|120.68|118.88|17
1655492650000|2022-06-17 19:04:10|120.69|118.89|120.43|118.63|120.69|118.89|120.43|118.63|15
1655492660000|2022-06-17 19:04:20|120.42|118.62|120.18|118.38|120.42|118.62|120.07|118.27|17
1655492670000|2022-06-17 19:04:30|120.17|118.37|120.19|118.39|120.2|118.4|120.15|118.35|18
1655492680000|2022-06-17 19:04:40|120.18|118.38|120.32|118.52|120.35|118.55|120.17|118.37|19
1655492690000|2022-06-17 19:04:50|120.33|118.53|120.29|118.49|120.37|118.57|120.29|118.49|8
1655492700000|2022-06-17 19:05:00|120.28|118.48|120.26|118.46|120.28|118.48|120.17|118.37|16
1655492710000|2022-06-17 19:05:10|120.25|118.45|120.08|118.28|120.26|118.46|120.03|118.23|25
1655492720000|2022-06-17 19:05:20|120.07|118.27|119.99|118.19|120.07|118.27|119.99|118.19|8
1655492730000|2022-06-17 19:05:30|120|118.2|120.09|118.29|120.09|118.29|119.99|118.19|11
1655492740000|2022-06-17 19:05:40|120.1|118.3|120.1|118.3|120.14|118.34|120.09|118.29|9
1655492750000|2022-06-17 19:05:50|120.09|118.29|120.1|118.3|120.1|118.3|120.07|118.27|4
1655492760000|2022-06-17 19:06:00|120.09|118.29|119.73|117.93|120.09|118.29|119.73|117.93|18
1655492770000|2022-06-17 19:06:10|119.72|117.92|119.57|117.77|119.72|117.92|119.53|117.73|17
1655492780000|2022-06-17 19:06:20|119.62|117.82|119.67|117.87|119.7|117.9|119.62|117.82|11
1655492790000|2022-06-17 19:06:30|119.69|117.89|119.72|117.92|119.72|117.92|119.68|117.88|10
1655492800000|2022-06-17 19:06:40|119.73|117.93|119.82|118.02|119.83|118.03|119.73|117.93|17
1655492810000|2022-06-17 19:06:50|119.83|118.03|119.66|117.86|119.84|118.04|119.66|117.86|16
1655492820000|2022-06-17 19:07:00|119.68|117.88|119.71|117.91|119.72|117.92|119.68|117.88|18
1655492830000|2022-06-17 19:07:10|119.72|117.92|119.75|117.95|119.77|117.97|119.72|117.92|8
1655492840000|2022-06-17 19:07:20|119.76|117.96|120.02|118.22|120.04|118.24|119.76|117.96|24
1655492850000|2022-06-17 19:07:30|120.01|118.21|120.04|118.24|120.04|118.24|119.96|118.16|21
1655492860000|2022-06-17 19:07:40|120.09|118.29|120.1|118.3|120.17|118.37|120.09|118.29|11
1655492870000|2022-06-17 19:07:50|120.09|118.29|119.87|118.07|120.09|118.29|119.87|118.07|15
1655492880000|2022-06-17 19:08:00|119.86|118.06|119.85|118.05|119.86|118.06|119.85|118.05|2
1655492890000|2022-06-17 19:08:10|119.86|118.06|119.86|118.06|119.88|118.08|119.86|118.06|5
1655492900000|2022-06-17 19:08:20|119.85|118.05|119.8|118|119.85|118.05|119.8|118|8
1655492910000|2022-06-17 19:08:30|119.81|118.01|119.8|118|119.86|118.06|119.8|118|11
1655492920000|2022-06-17 19:08:40|119.82|118.02|119.88|118.08|119.89|118.09|119.79|117.99|12
1655492930000|2022-06-17 19:08:50|119.89|118.09|119.9|118.1|119.9|118.1|119.86|118.06|11
1655492940000|2022-06-17 19:09:00|119.89|118.09|119.89|118.09|119.89|118.09|119.87|118.07|8
1655492950000|2022-06-17 19:09:10|119.88|118.08|119.96|118.16|119.96|118.16|119.85|118.05|10
1655492960000|2022-06-17 19:09:20|119.95|118.15|119.95|118.15|119.95|118.15|119.95|118.15|1
1655492970000|2022-06-17 19:09:30|119.94|118.14|119.95|118.15|119.96|118.16|119.94|118.14|4
1655492980000|2022-06-17 19:09:40|119.94|118.14|119.95|118.15|119.95|118.15|119.93|118.13|5
1655492990000|2022-06-17 19:09:50|119.93|118.13|119.87|118.07|119.93|118.13|119.86|118.06|10
1655493000000|2022-06-17 19:10:00|119.88|118.08|119.87|118.07|119.88|118.08|119.86|118.06|11
1655493010000|2022-06-17 19:10:10|119.88|118.08|119.95|118.15|119.96|118.16|119.88|118.08|16
1655493020000|2022-06-17 19:10:20|119.94|118.14|119.88|118.08|119.95|118.15|119.88|118.08|8
1655493030000|2022-06-17 19:10:30|119.79|117.99|119.76|117.96|119.79|117.99|119.75|117.95|14
1655493040000|2022-06-17 19:10:40|119.75|117.95|119.77|117.97|119.77|117.97|119.71|117.91|10
1655493050000|2022-06-17 19:10:50|119.76|117.96|119.81|118.01|119.81|118.01|119.73|117.93|15
1655493060000|2022-06-17 19:11:00|119.8|118|119.8|118|119.89|118.09|119.8|118|12
1655493070000|2022-06-17 19:11:10|119.81|118.01|119.8|118|119.88|118.08|119.8|118|13
1655493080000|2022-06-17 19:11:20|119.81|118.01|119.81|118.01|119.9|118.1|119.81|118.01|17
1655493090000|2022-06-17 19:11:30|119.82|118.02|119.86|118.06|119.88|118.08|119.82|118.02|12
1655493100000|2022-06-17 19:11:40|119.87|118.07|119.94|118.14|119.95|118.15|119.87|118.07|9
1655493110000|2022-06-17 19:11:50|119.93|118.13|119.77|117.97|119.93|118.13|119.77|117.97|12
1655493120000|2022-06-17 19:12:00|119.78|117.98|119.78|117.98|119.79|117.99|119.71|117.91|15
1655493130000|2022-06-17 19:12:10|119.75|117.95|119.75|117.95|119.79|117.99|119.75|117.95|9
1655493140000|2022-06-17 19:12:20|119.73|117.93|119.68|117.88|119.73|117.93|119.67|117.87|12
1655493150000|2022-06-17 19:12:30|119.67|117.87|119.67|117.87|119.68|117.88|119.65|117.85|10
1655493160000|2022-06-17 19:12:40|119.68|117.88|119.69|117.89|119.72|117.92|119.67|117.87|14
1655493170000|2022-06-17 19:12:50|119.68|117.88|119.62|117.82|119.68|117.88|119.59|117.79|17
1655493180000|2022-06-17 19:13:00|119.63|117.83|119.71|117.91|119.71|117.91|119.6|117.8|14
1655493190000|2022-06-17 19:13:10|119.7|117.9|119.62|117.82|119.71|117.91|119.62|117.82|16
1655493200000|2022-06-17 19:13:20|119.61|117.81|119.61|117.81|119.64|117.84|119.6|117.8|15
1655493210000|2022-06-17 19:13:30|119.6|117.8|119.55|117.75|119.6|117.8|119.51|117.71|14
1655493220000|2022-06-17 19:13:40|119.53|117.73|119.58|117.78|119.59|117.79|119.51|117.71|8
1655493230000|2022-06-17 19:13:50|119.56|117.76|119.18|117.38|119.57|117.77|119.12|117.32|16
1655493240000|2022-06-17 19:14:00|119.17|117.37|119.39|117.59|119.46|117.66|119.17|117.37|22
1655493250000|2022-06-17 19:14:10|119.4|117.6|119.57|117.77|119.58|117.78|119.39|117.59|12
1655493260000|2022-06-17 19:14:20|119.58|117.78|119.51|117.71|119.58|117.78|119.5|117.7|13
1655493270000|2022-06-17 19:14:30|119.5|117.7|119.41|117.61|119.5|117.7|119.41|117.61|12
1655493280000|2022-06-17 19:14:40|119.42|117.62|119.49|117.69|119.5|117.7|119.4|117.6|14
1655493290000|2022-06-17 19:14:50|119.52|117.72|119.49|117.69|119.52|117.72|119.47|117.67|12
1655493300000|2022-06-17 19:15:00|119.48|117.68|119.43|117.63|119.48|117.68|119.4|117.6|11
1655493310000|2022-06-17 19:15:10|119.5|117.7|119.43|117.63|119.5|117.7|119.42|117.62|13
1655493320000|2022-06-17 19:15:20|119.44|117.64|119.36|117.56|119.44|117.64|119.36|117.56|7
1655493330000|2022-06-17 19:15:30|119.37|117.57|119.22|117.42|119.37|117.57|119.22|117.42|10
1655493340000|2022-06-17 19:15:40|119.23|117.43|119.39|117.59|119.4|117.6|119.22|117.42|16
1655493350000|2022-06-17 19:15:50|119.35|117.55|119.36|117.56|119.36|117.56|119.31|117.51|10
1655493360000|2022-06-17 19:16:00|119.35|117.55|119.34|117.54|119.4|117.6|119.27|117.47|16
1655493370000|2022-06-17 19:16:10|119.35|117.55|119.39|117.59|119.42|117.62|119.35|117.55|12
1655493380000|2022-06-17 19:16:20|119.38|117.58|119.38|117.58|119.4|117.6|119.38|117.58|5
1655493390000|2022-06-17 19:16:30|119.39|117.59|119.35|117.55|119.39|117.59|119.35|117.55|9
1655493400000|2022-06-17 19:16:40|119.33|117.53|119.22|117.42|119.33|117.53|119.22|117.42|12
1655493410000|2022-06-17 19:16:50|119.23|117.43|119.29|117.49|119.3|117.5|119.23|117.43|6
1655493420000|2022-06-17 19:17:00|119.24|117.44|119.28|117.48|119.29|117.49|119.2|117.4|17
1655493430000|2022-06-17 19:17:10|119.29|117.49|119.29|117.49|119.3|117.5|119.29|117.49|3
1655493440000|2022-06-17 19:17:20|119.3|117.5|119.24|117.44|119.3|117.5|119.23|117.43|8
1655493450000|2022-06-17 19:17:30|119.28|117.48|119.26|117.46|119.29|117.49|119.26|117.46|9
1655493460000|2022-06-17 19:17:40|119.27|117.47|119.29|117.49|119.29|117.49|119.17|117.37|12
1655493470000|2022-06-17 19:17:50|119.28|117.48|119.27|117.47|119.28|117.48|119.22|117.42|11
1655493480000|2022-06-17 19:18:00|119.28|117.48|119.37|117.57|119.37|117.57|119.28|117.48|8
1655493490000|2022-06-17 19:18:10|119.38|117.58|119.39|117.59|119.4|117.6|119.38|117.58|4
1655493500000|2022-06-17 19:18:20|119.38|117.58|119.4|117.6|119.4|117.6|119.38|117.58|3
1655493520000|2022-06-17 19:18:40|119.41|117.61|119.33|117.53|119.41|117.61|119.33|117.53|4
1655493530000|2022-06-17 19:18:50|119.34|117.54|119.39|117.59|119.39|117.59|119.33|117.53|11
1655493540000|2022-06-17 19:19:00|119.38|117.58|119.37|117.57|119.39|117.59|119.37|117.57|9
1655493550000|2022-06-17 19:19:10|119.38|117.58|119.37|117.57|119.38|117.58|119.36|117.56|8
1655493560000|2022-06-17 19:19:20|119.38|117.58|119.39|117.59|119.39|117.59|119.37|117.57|6
1655493570000|2022-06-17 19:19:30|119.4|117.6|119.39|117.59|119.4|117.6|119.37|117.57|7
1655493580000|2022-06-17 19:19:40|119.38|117.58|119.39|117.59|119.39|117.59|119.38|117.58|4
1655493590000|2022-06-17 19:19:50|119.38|117.58|119.39|117.59|119.39|117.59|119.38|117.58|2
1655493600000|2022-06-17 19:20:00|119.4|117.6|119.39|117.59|119.41|117.61|119.39|117.59|6
1655493610000|2022-06-17 19:20:10|119.4|117.6|119.38|117.58|119.4|117.6|119.38|117.58|7
1655493620000|2022-06-17 19:20:20|119.39|117.59|119.54|117.74|119.54|117.74|119.39|117.59|12
1655493630000|2022-06-17 19:20:30|119.53|117.73|119.54|117.74|119.54|117.74|119.51|117.71|11
1655493640000|2022-06-17 19:20:40|119.53|117.73|119.61|117.81|119.61|117.81|119.53|117.73|13
1655493650000|2022-06-17 19:20:50|119.62|117.82|119.66|117.86|119.72|117.92|119.62|117.82|16
1655493660000|2022-06-17 19:21:00|119.67|117.87|119.72|117.92|119.72|117.92|119.67|117.87|11
1655493670000|2022-06-17 19:21:10|119.73|117.93|120.3|118.5|120.32|118.52|119.73|117.93|23
1655493680000|2022-06-17 19:21:20|120.25|118.45|120.22|118.42|120.28|118.48|120.1|118.3|17
1655493690000|2022-06-17 19:21:30|120.21|118.41|120.2|118.4|120.21|118.41|120.01|118.21|21
1655493700000|2022-06-17 19:21:40|120.26|118.46|120.07|118.27|120.28|118.48|120.01|118.21|29
1655493710000|2022-06-17 19:21:50|120.05|118.25|119.79|117.99|120.05|118.25|119.79|117.99|15
1655493720000|2022-06-17 19:22:00|119.78|117.98|119.73|117.93|119.81|118.01|119.72|117.92|17
1655493730000|2022-06-17 19:22:10|119.74|117.94|119.82|118.02|119.83|118.03|119.69|117.89|14
1655493740000|2022-06-17 19:22:20|119.81|118.01|119.88|118.08|119.88|118.08|119.81|118.01|10
1655493750000|2022-06-17 19:22:30|119.87|118.07|119.88|118.08|119.88|118.08|119.87|118.07|10
1655493760000|2022-06-17 19:22:40|119.87|118.07|119.8|118|119.88|118.08|119.79|117.99|11
1655493770000|2022-06-17 19:22:50|119.81|118.01|119.98|118.18|119.98|118.18|119.81|118.01|14
1655493780000|2022-06-17 19:23:00|119.97|118.17|119.94|118.14|120|118.2|119.93|118.13|15
1655493790000|2022-06-17 19:23:10|119.95|118.15|119.98|118.18|119.99|118.19|119.95|118.15|11
1655493800000|2022-06-17 19:23:20|119.99|118.19|119.97|118.17|119.99|118.19|119.95|118.15|5
1655493810000|2022-06-17 19:23:30|119.98|118.18|119.89|118.09|119.99|118.19|119.89|118.09|11
1655493820000|2022-06-17 19:23:40|119.88|118.08|119.88|118.08|119.89|118.09|119.88|118.08|3
1655493830000|2022-06-17 19:23:50|119.82|118.02|119.86|118.06|119.86|118.06|119.78|117.98|12
1655493840000|2022-06-17 19:24:00|119.87|118.07|119.77|117.97|119.9|118.1|119.74|117.94|16
1655493850000|2022-06-17 19:24:10|119.78|117.98|119.79|117.99|119.8|118|119.77|117.97|5
1655493860000|2022-06-17 19:24:20|119.78|117.98|119.83|118.03|119.83|118.03|119.76|117.96|8
1655493870000|2022-06-17 19:24:30|119.84|118.04|119.99|118.19|120.03|118.23|119.84|118.04|17
1655493880000|2022-06-17 19:24:40|119.98|118.18|119.96|118.16|119.98|118.18|119.93|118.13|12
1655493890000|2022-06-17 19:24:50|119.95|118.15|119.86|118.06|120.01|118.21|119.86|118.06|15
1655493900000|2022-06-17 19:25:00|119.88|118.08|119.84|118.04|119.88|118.08|119.8|118|9
1655493910000|2022-06-17 19:25:10|119.83|118.03|119.89|118.09|119.89|118.09|119.78|117.98|11
1655493920000|2022-06-17 19:25:20|119.88|118.08|119.81|118.01|119.88|118.08|119.8|118|5
1655493930000|2022-06-17 19:25:30|119.8|118|119.84|118.04|119.84|118.04|119.8|118|8
1655493940000|2022-06-17 19:25:40|119.83|118.03|119.81|118.01|119.83|118.03|119.8|118|10
1655493950000|2022-06-17 19:25:50|119.82|118.02|119.83|118.03|119.83|118.03|119.81|118.01|5
1655493960000|2022-06-17 19:26:00|119.85|118.05|119.89|118.09|119.9|118.1|119.83|118.03|8
1655493970000|2022-06-17 19:26:10|119.83|118.03|119.84|118.04|119.84|118.04|119.82|118.02|5
1655493980000|2022-06-17 19:26:20|119.82|118.02|119.88|118.08|119.88|118.08|119.81|118.01|6
1655493990000|2022-06-17 19:26:30|119.9|118.1|119.81|118.01|119.9|118.1|119.76|117.96|11
1655494000000|2022-06-17 19:26:40|119.82|118.02|119.83|118.03|119.83|118.03|119.81|118.01|4
1655494010000|2022-06-17 19:26:50|119.82|118.02|119.72|117.92|119.82|118.02|119.7|117.9|13
1655494020000|2022-06-17 19:27:00|119.73|117.93|119.71|117.91|119.73|117.93|119.71|117.91|7
1655494030000|2022-06-17 19:27:10|119.72|117.92|119.61|117.81|119.73|117.93|119.61|117.81|11
1655494040000|2022-06-17 19:27:20|119.6|117.8|119.54|117.74|119.6|117.8|119.52|117.72|11
1655494050000|2022-06-17 19:27:30|119.55|117.75|119.52|117.72|119.61|117.81|119.52|117.72|9
1655494060000|2022-06-17 19:27:40|119.51|117.71|119.45|117.65|119.53|117.73|119.45|117.65|11
1655494070000|2022-06-17 19:27:50|119.46|117.66|119.46|117.66|119.51|117.71|119.46|117.66|6
1655494080000|2022-06-17 19:28:00|119.45|117.65|119.47|117.67|119.52|117.72|119.45|117.65|15
1655494090000|2022-06-17 19:28:10|119.46|117.66|119.43|117.63|119.46|117.66|119.43|117.63|3
1655494110000|2022-06-17 19:28:30|119.44|117.64|119.51|117.71|119.51|117.71|119.43|117.63|6
1655494120000|2022-06-17 19:28:40|119.52|117.72|119.45|117.65|119.52|117.72|119.45|117.65|3
1655494130000|2022-06-17 19:28:50|119.44|117.64|119.42|117.62|119.45|117.65|119.31|117.51|7
1655494140000|2022-06-17 19:29:00|119.44|117.64|119.45|117.65|119.47|117.67|119.44|117.64|7
1655494150000|2022-06-17 19:29:10|119.46|117.66|119.35|117.55|119.46|117.66|119.35|117.55|10
1655494160000|2022-06-17 19:29:20|119.36|117.56|119.41|117.61|119.42|117.62|119.36|117.56|11
1655494170000|2022-06-17 19:29:30|119.42|117.62|119.45|117.65|119.45|117.65|119.4|117.6|7
1655494180000|2022-06-17 19:29:40|119.46|117.66|119.41|117.61|119.47|117.67|119.41|117.61|9
1655494190000|2022-06-17 19:29:50|119.42|117.62|119.35|117.55|119.42|117.62|119.35|117.55|10
1655494200000|2022-06-17 19:30:00|119.38|117.58|119.38|117.58|119.44|117.64|119.36|117.56|14
1655494210000|2022-06-17 19:30:10|119.37|117.57|119.34|117.54|119.37|117.57|119.34|117.54|8
1655494220000|2022-06-17 19:30:20|119.25|117.45|119.22|117.42|119.28|117.48|119.14|117.34|18
1655494230000|2022-06-17 19:30:30|119.21|117.41|119.21|117.41|119.21|117.41|119.18|117.38|8
1655494240000|2022-06-17 19:30:40|119.2|117.4|119.15|117.35|119.2|117.4|119.14|117.34|5
1655494250000|2022-06-17 19:30:50|119.16|117.36|119.17|117.37|119.17|117.37|119.16|117.36|2
1655494260000|2022-06-17 19:31:00|119.16|117.36|118.94|117.14|119.16|117.36|118.94|117.14|14
1655494270000|2022-06-17 19:31:10|118.95|117.15|118.91|117.11|119|117.2|118.83|117.03|20
1655494280000|2022-06-17 19:31:20|118.9|117.1|118.91|117.11|118.91|117.11|118.84|117.04|9
1655494290000|2022-06-17 19:31:30|118.92|117.12|118.9|117.1|118.92|117.12|118.84|117.04|9
1655494300000|2022-06-17 19:31:40|118.89|117.09|118.87|117.07|118.9|117.1|118.84|117.04|11
1655494310000|2022-06-17 19:31:50|118.86|117.06|119|117.2|119|117.2|118.86|117.06|7
1655494320000|2022-06-17 19:32:00|119.02|117.22|118.81|117.01|119.02|117.22|118.81|117.01|14
1655494330000|2022-06-17 19:32:10|118.82|117.02|118.81|117.01|118.84|117.04|118.79|116.99|10
1655494340000|2022-06-17 19:32:20|118.82|117.02|118.92|117.12|118.92|117.12|118.81|117.01|14
1655494350000|2022-06-17 19:32:30|118.91|117.11|118.93|117.13|118.93|117.13|118.89|117.09|9
1655494360000|2022-06-17 19:32:40|118.94|117.14|119.04|117.24|119.05|117.25|118.94|117.14|11
1655494370000|2022-06-17 19:32:50|119.05|117.25|119.18|117.38|119.27|117.47|119.05|117.25|14
1655494380000|2022-06-17 19:33:00|119.17|117.37|119.13|117.33|119.19|117.39|119.12|117.32|14
1655494390000|2022-06-17 19:33:10|119.14|117.34|119.15|117.35|119.19|117.39|119.13|117.33|15
1655494400000|2022-06-17 19:33:20|119.14|117.34|118.97|117.17|119.14|117.34|118.97|117.17|11
1655494410000|2022-06-17 19:33:30|118.95|117.15|118.93|117.13|118.95|117.15|118.86|117.06|13
1655494420000|2022-06-17 19:33:40|118.92|117.12|118.99|117.19|118.99|117.19|118.92|117.12|12
1655494430000|2022-06-17 19:33:50|119|117.2|118.89|117.09|119.01|117.21|118.89|117.09|9
1655494440000|2022-06-17 19:34:00|118.87|117.07|118.87|117.07|118.87|117.07|118.87|117.07|1
1655494450000|2022-06-17 19:34:10|118.85|117.05|118.87|117.07|118.87|117.07|118.82|117.02|8
1655494460000|2022-06-17 19:34:20|118.9|117.1|118.91|117.11|118.91|117.11|118.88|117.08|8
1655494470000|2022-06-17 19:34:30|118.89|117.09|118.89|117.09|118.91|117.11|118.88|117.08|9
1655494480000|2022-06-17 19:34:40|118.9|117.1|118.87|117.07|118.9|117.1|118.85|117.05|9
1655494490000|2022-06-17 19:34:50|118.88|117.08|118.84|117.04|118.9|117.1|118.83|117.03|10
1655494500000|2022-06-17 19:35:00|118.83|117.03|118.82|117.02|118.88|117.08|118.82|117.02|17
1655494510000|2022-06-17 19:35:10|118.83|117.03|118.87|117.07|118.89|117.09|118.83|117.03|11
1655494520000|2022-06-17 19:35:20|118.89|117.09|118.9|117.1|118.9|117.1|118.88|117.08|6
1655494530000|2022-06-17 19:35:30|118.91|117.11|118.9|117.1|118.96|117.16|118.88|117.08|9
1655494540000|2022-06-17 19:35:40|118.91|117.11|118.96|117.16|118.96|117.16|118.91|117.11|5
1655494550000|2022-06-17 19:35:50|118.97|117.17|119.04|117.24|119.04|117.24|118.97|117.17|5
1655494560000|2022-06-17 19:36:00|119.03|117.23|119.03|117.23|119.03|117.23|119.01|117.21|5
1655494570000|2022-06-17 19:36:10|119.01|117.21|119|117.2|119.02|117.22|118.99|117.19|11
1655494580000|2022-06-17 19:36:20|118.99|117.19|119.01|117.21|119.01|117.21|118.99|117.19|3
1655494590000|2022-06-17 19:36:30|119.02|117.22|118.97|117.17|119.02|117.22|118.96|117.16|6
1655494600000|2022-06-17 19:36:40|118.98|117.18|118.92|117.12|118.99|117.19|118.91|117.11|5
1655494610000|2022-06-17 19:36:50|118.93|117.13|118.98|117.18|118.99|117.19|118.93|117.13|10
1655494620000|2022-06-17 19:37:00|118.99|117.19|118.96|117.16|118.99|117.19|118.93|117.13|8
1655494630000|2022-06-17 19:37:10|118.97|117.17|118.97|117.17|118.99|117.19|118.95|117.15|12
1655494640000|2022-06-17 19:37:20|118.96|117.16|118.97|117.17|118.97|117.17|118.92|117.12|9
1655494650000|2022-06-17 19:37:30|118.95|117.15|118.94|117.14|118.95|117.15|118.92|117.12|7
1655494660000|2022-06-17 19:37:40|118.92|117.12|119.02|117.22|119.08|117.28|118.92|117.12|9
1655494670000|2022-06-17 19:37:50|119.01|117.21|119.06|117.26|119.07|117.27|119.01|117.21|9
1655494680000|2022-06-17 19:38:00|119.07|117.27|119.1|117.3|119.1|117.3|119.06|117.26|6
1655494690000|2022-06-17 19:38:10|119.11|117.31|119.12|117.32|119.12|117.32|119.06|117.26|8
1655494700000|2022-06-17 19:38:20|119.2|117.4|119.25|117.45|119.25|117.45|119.2|117.4|5
1655494710000|2022-06-17 19:38:30|119.2|117.4|119.22|117.42|119.25|117.45|119.18|117.38|13
1655494720000|2022-06-17 19:38:40|119.21|117.41|119.38|117.58|119.38|117.58|119.21|117.41|8
1655494730000|2022-06-17 19:38:50|119.37|117.57|119.29|117.49|119.37|117.57|119.25|117.45|16
1655494740000|2022-06-17 19:39:00|119.3|117.5|119.3|117.5|119.31|117.51|119.22|117.42|17
1655494750000|2022-06-17 19:39:10|119.31|117.51|119.3|117.5|119.31|117.51|119.29|117.49|6
1655494760000|2022-06-17 19:39:20|119.29|117.49|119.22|117.42|119.29|117.49|119.21|117.41|8
1655494770000|2022-06-17 19:39:30|119.21|117.41|119.23|117.43|119.23|117.43|119.21|117.41|7
1655494780000|2022-06-17 19:39:40|119.22|117.42|119.3|117.5|119.3|117.5|119.22|117.42|8
1655494790000|2022-06-17 19:39:50|119.31|117.51|119.24|117.44|119.31|117.51|119.24|117.44|4
1655494800000|2022-06-17 19:40:00|119.23|117.43|119.19|117.39|119.23|117.43|119.18|117.38|7
1655494810000|2022-06-17 19:40:10|119.2|117.4|119.19|117.39|119.2|117.4|119.19|117.39|4
1655494820000|2022-06-17 19:40:20|119.2|117.4|119.2|117.4|119.21|117.41|119.19|117.39|9
1655494830000|2022-06-17 19:40:30|119.21|117.41|119.21|117.41|119.21|117.41|119.21|117.41|1
1655494840000|2022-06-17 19:40:40|119.22|117.42|119.3|117.5|119.32|117.52|119.21|117.41|8
1655494850000|2022-06-17 19:40:50|119.27|117.47|119.31|117.51|119.31|117.51|119.24|117.44|15
1655494860000|2022-06-17 19:41:00|119.32|117.52|119.39|117.59|119.39|117.59|119.32|117.52|10
1655494870000|2022-06-17 19:41:10|119.38|117.58|119.36|117.56|119.38|117.58|119.36|117.56|12
1655494880000|2022-06-17 19:41:20|119.37|117.57|119.37|117.57|119.39|117.59|119.36|117.56|10
1655494890000|2022-06-17 19:41:30|119.36|117.56|119.36|117.56|119.36|117.56|119.36|117.56|1
1655494900000|2022-06-17 19:41:40|119.4|117.6|119.36|117.56|119.4|117.6|119.36|117.56|6
1655494920000|2022-06-17 19:42:00|119.37|117.57|119.37|117.57|119.37|117.57|119.36|117.56|3
1655494930000|2022-06-17 19:42:10|119.38|117.58|119.38|117.58|119.38|117.58|119.38|117.58|1
1655494940000|2022-06-17 19:42:20|119.37|117.57|119.38|117.58|119.38|117.58|119.36|117.56|4
1655494950000|2022-06-17 19:42:30|119.4|117.6|119.41|117.61|119.42|117.62|119.4|117.6|8
1655494960000|2022-06-17 19:42:40|119.42|117.62|119.41|117.61|119.45|117.65|119.4|117.6|11
1655494970000|2022-06-17 19:42:50|119.43|117.63|119.44|117.64|119.46|117.66|119.43|117.63|8
1655494980000|2022-06-17 19:43:00|119.45|117.65|119.43|117.63|119.45|117.65|119.41|117.61|10
1655494990000|2022-06-17 19:43:10|119.42|117.62|119.35|117.55|119.42|117.62|119.33|117.53|9
1655495000000|2022-06-17 19:43:20|119.37|117.57|119.33|117.53|119.37|117.57|119.33|117.53|4
1655495010000|2022-06-17 19:43:30|119.31|117.51|119.29|117.49|119.33|117.53|119.28|117.48|9
1655495030000|2022-06-17 19:43:50|119.27|117.47|119.17|117.37|119.28|117.48|119.17|117.37|11
1655495040000|2022-06-17 19:44:00|119.16|117.36|119.18|117.38|119.19|117.39|119.16|117.36|4
1655495050000|2022-06-17 19:44:10|119.19|117.39|119.28|117.48|119.29|117.49|119.19|117.39|7
1655495060000|2022-06-17 19:44:20|119.3|117.5|119.32|117.52|119.33|117.53|119.29|117.49|9
1655495070000|2022-06-17 19:44:30|119.33|117.53|119.3|117.5|119.33|117.53|119.28|117.48|8
1655495080000|2022-06-17 19:44:40|119.29|117.49|119.32|117.52|119.33|117.53|119.29|117.49|10
1655495090000|2022-06-17 19:44:50|119.31|117.51|119.34|117.54|119.39|117.59|119.28|117.48|17
1655495100000|2022-06-17 19:45:00|119.33|117.53|119.27|117.47|119.33|117.53|119.25|117.45|17
1655495110000|2022-06-17 19:45:10|119.28|117.48|119.29|117.49|119.29|117.49|119.28|117.48|2
1655495120000|2022-06-17 19:45:20|119.3|117.5|119.36|117.56|119.37|117.57|119.3|117.5|7
1655495130000|2022-06-17 19:45:30|119.38|117.58|119.28|117.48|119.38|117.58|119.28|117.48|5
1655495140000|2022-06-17 19:45:40|119.27|117.47|119.28|117.48|119.29|117.49|119.25|117.45|8
1655495150000|2022-06-17 19:45:50|119.27|117.47|119.28|117.48|119.28|117.48|119.27|117.47|4
1655495160000|2022-06-17 19:46:00|119.29|117.49|119.26|117.46|119.29|117.49|119.23|117.43|8
1655495170000|2022-06-17 19:46:10|119.25|117.45|119.28|117.48|119.29|117.49|119.25|117.45|9
1655495180000|2022-06-17 19:46:20|119.3|117.5|119.29|117.49|119.31|117.51|119.29|117.49|4
1655495190000|2022-06-17 19:46:30|119.28|117.48|119.29|117.49|119.3|117.5|119.28|117.48|11
1655495200000|2022-06-17 19:46:40|119.3|117.5|119.32|117.52|119.32|117.52|119.29|117.49|5
1655495210000|2022-06-17 19:46:50|119.35|117.55|119.42|117.62|119.44|117.64|119.35|117.55|12
1655495220000|2022-06-17 19:47:00|119.43|117.63|119.44|117.64|119.47|117.67|119.43|117.63|12
1655495230000|2022-06-17 19:47:10|119.45|117.65|119.45|117.65|119.46|117.66|119.44|117.64|5
1655495240000|2022-06-17 19:47:20|119.46|117.66|119.63|117.83|119.67|117.87|119.46|117.66|16
1655495250000|2022-06-17 19:47:30|119.66|117.86|119.67|117.87|119.67|117.87|119.66|117.86|4
1655495260000|2022-06-17 19:47:40|119.64|117.84|119.59|117.79|119.64|117.84|119.5|117.7|12
1655495270000|2022-06-17 19:47:50|119.53|117.73|119.52|117.72|119.53|117.73|119.5|117.7|12
1655495280000|2022-06-17 19:48:00|119.53|117.73|119.52|117.72|119.56|117.76|119.52|117.72|5
1655495290000|2022-06-17 19:48:10|119.51|117.71|119.55|117.75|119.55|117.75|119.5|117.7|9
1655495300000|2022-06-17 19:48:20|119.58|117.78|119.68|117.88|119.7|117.9|119.58|117.78|7
1655495310000|2022-06-17 19:48:30|119.7|117.9|119.86|118.06|119.86|118.06|119.68|117.88|9
1655495320000|2022-06-17 19:48:40|119.85|118.05|119.85|118.05|119.86|118.06|119.85|118.05|3
1655495330000|2022-06-17 19:48:50|119.84|118.04|119.81|118.01|119.85|118.05|119.81|118.01|5
1655495340000|2022-06-17 19:49:00|119.8|118|119.78|117.98|119.8|118|119.77|117.97|7
1655495350000|2022-06-17 19:49:10|119.8|118|119.8|118|119.86|118.06|119.79|117.99|6
1655495360000|2022-06-17 19:49:20|119.79|117.99|119.78|117.98|119.79|117.99|119.76|117.96|8
1655495370000|2022-06-17 19:49:30|119.79|117.99|119.76|117.96|119.79|117.99|119.76|117.96|5
1655495380000|2022-06-17 19:49:40|119.75|117.95|119.7|117.9|119.75|117.95|119.67|117.87|8
1655495390000|2022-06-17 19:49:50|119.69|117.89|119.85|118.05|119.85|118.05|119.68|117.88|11
1655495400000|2022-06-17 19:50:00|119.81|118.01|119.81|118.01|119.82|118.02|119.74|117.94|17
1655495410000|2022-06-17 19:50:10|119.77|117.97|119.84|118.04|119.85|118.05|119.69|117.89|18
1655495420000|2022-06-17 19:50:20|119.85|118.05|119.7|117.9|119.85|118.05|119.69|117.89|10
1655495430000|2022-06-17 19:50:30|119.71|117.91|119.69|117.89|119.71|117.91|119.65|117.85|11
1655495440000|2022-06-17 19:50:40|119.68|117.88|119.71|117.91|119.77|117.97|119.67|117.87|17
1655495450000|2022-06-17 19:50:50|119.7|117.9|119.69|117.89|119.7|117.9|119.68|117.88|3
1655495460000|2022-06-17 19:51:00|119.68|117.88|119.68|117.88|119.68|117.88|119.68|117.88|1
1655495470000|2022-06-17 19:51:10|119.69|117.89|119.76|117.96|119.77|117.97|119.69|117.89|5
1655495480000|2022-06-17 19:51:20|119.77|117.97|119.77|117.97|119.77|117.97|119.76|117.96|3
1655495490000|2022-06-17 19:51:30|119.8|118|119.84|118.04|119.85|118.05|119.8|118|5
1655495500000|2022-06-17 19:51:40|119.77|117.97|119.76|117.96|119.77|117.97|119.74|117.94|6
1655495510000|2022-06-17 19:51:50|119.77|117.97|119.79|117.99|119.82|118.02|119.77|117.97|9
1655495520000|2022-06-17 19:52:00|119.8|118|119.74|117.94|119.8|118|119.72|117.92|12
1655495530000|2022-06-17 19:52:10|119.73|117.93|119.76|117.96|119.76|117.96|119.73|117.93|3
1655495540000|2022-06-17 19:52:20|119.77|117.97|119.76|117.96|119.77|117.97|119.76|117.96|2
1655495550000|2022-06-17 19:52:30|119.77|117.97|119.8|118|119.8|118|119.77|117.97|6
1655495560000|2022-06-17 19:52:40|119.79|117.99|119.79|117.99|119.79|117.99|119.79|117.99|1
1655495570000|2022-06-17 19:52:50|119.8|118|119.84|118.04|119.84|118.04|119.79|117.99|7
1655495580000|2022-06-17 19:53:00|119.83|118.03|119.84|118.04|119.84|118.04|119.83|118.03|6
1655495590000|2022-06-17 19:53:10|119.82|118.02|119.84|118.04|119.84|118.04|119.8|118|6
1655495600000|2022-06-17 19:53:20|119.82|118.02|119.84|118.04|119.84|118.04|119.82|118.02|5
1655495610000|2022-06-17 19:53:30|119.85|118.05|119.84|118.04|119.85|118.05|119.84|118.04|2
1655495620000|2022-06-17 19:53:40|119.85|118.05|119.79|117.99|119.85|118.05|119.78|117.98|7
1655495630000|2022-06-17 19:53:50|119.8|118|119.77|117.97|119.8|118|119.77|117.97|4
1655495640000|2022-06-17 19:54:00|119.78|117.98|119.7|117.9|119.78|117.98|119.65|117.85|11
1655495650000|2022-06-17 19:54:10|119.69|117.89|119.69|117.89|119.69|117.89|119.67|117.87|7
1655495660000|2022-06-17 19:54:20|119.68|117.88|119.67|117.87|119.68|117.88|119.67|117.87|2
1655495670000|2022-06-17 19:54:30|119.68|117.88|119.77|117.97|119.77|117.97|119.68|117.88|10
1655495680000|2022-06-17 19:54:40|119.78|117.98|119.79|117.99|119.81|118.01|119.78|117.98|7
1655495690000|2022-06-17 19:54:50|119.8|118|119.77|117.97|119.84|118.04|119.77|117.97|10
1655495700000|2022-06-17 19:55:00|119.78|117.98|119.86|118.06|119.86|118.06|119.78|117.98|11
1655495710000|2022-06-17 19:55:10|119.88|118.08|119.87|118.07|119.95|118.15|119.85|118.05|9
1655495720000|2022-06-17 19:55:20|119.89|118.09|119.88|118.08|119.91|118.11|119.87|118.07|12
1655495730000|2022-06-17 19:55:30|119.87|118.07|119.88|118.08|119.89|118.09|119.83|118.03|9
1655495740000|2022-06-17 19:55:40|119.89|118.09|119.87|118.07|119.95|118.15|119.86|118.06|12
1655495750000|2022-06-17 19:55:50|119.86|118.06|119.88|118.08|119.91|118.11|119.84|118.04|17
1655495760000|2022-06-17 19:56:00|119.87|118.07|119.87|118.07|119.88|118.08|119.84|118.04|14
1655495770000|2022-06-17 19:56:10|119.83|118.03|119.85|118.05|119.85|118.05|119.8|118|14
1655495780000|2022-06-17 19:56:20|119.86|118.06|119.78|117.98|119.86|118.06|119.78|117.98|7
1655495790000|2022-06-17 19:56:30|119.79|117.99|119.79|117.99|119.79|117.99|119.79|117.99|1
1655495800000|2022-06-17 19:56:40|119.8|118|119.8|118|119.81|118.01|119.8|118|7
1655495810000|2022-06-17 19:56:50|119.79|117.99|119.76|117.96|119.79|117.99|119.76|117.96|4
1655495820000|2022-06-17 19:57:00|119.74|117.94|119.66|117.86|119.74|117.94|119.66|117.86|9
1655495830000|2022-06-17 19:57:10|119.65|117.85|119.47|117.67|119.65|117.85|119.46|117.66|15
1655495840000|2022-06-17 19:57:20|119.46|117.66|119.45|117.65|119.47|117.67|119.44|117.64|7
1655495850000|2022-06-17 19:57:30|119.46|117.66|119.66|117.86|119.66|117.86|119.46|117.66|11
1655495860000|2022-06-17 19:57:40|119.67|117.87|119.58|117.78|119.68|117.88|119.58|117.78|12
1655495870000|2022-06-17 19:57:50|119.57|117.77|119.57|117.77|119.59|117.79|119.55|117.75|7
1655495880000|2022-06-17 19:58:00|119.56|117.76|119.59|117.79|119.59|117.79|119.5|117.7|10
1655495890000|2022-06-17 19:58:10|119.58|117.78|119.55|117.75|119.58|117.78|119.55|117.75|12
1655495900000|2022-06-17 19:58:20|119.56|117.76|119.6|117.8|119.61|117.81|119.56|117.76|6
1655495910000|2022-06-17 19:58:30|119.59|117.79|119.67|117.87|119.67|117.87|119.57|117.77|10
1655495920000|2022-06-17 19:58:40|119.68|117.88|119.67|117.87|119.7|117.9|119.67|117.87|6
1655495940000|2022-06-17 19:59:00|119.68|117.88|119.68|117.88|119.69|117.89|119.68|117.88|3
1655495950000|2022-06-17 19:59:10|119.67|117.87|119.67|117.87|119.67|117.87|119.67|117.87|1
1655495960000|2022-06-17 19:59:20|119.68|117.88|119.67|117.87|119.68|117.88|119.67|117.87|4
1655495970000|2022-06-17 19:59:30|119.68|117.88|119.68|117.88|119.68|117.88|119.68|117.88|1
1655495980000|2022-06-17 19:59:40|119.69|117.89|119.67|117.87|119.69|117.89|119.67|117.87|3
1655495990000|2022-06-17 19:59:50|119.68|117.88|119.67|117.87|119.68|117.88|119.67|117.87|6
1655496000000|2022-06-17 20:00:00|119.66|117.86|119.69|117.89|119.69|117.89|119.66|117.86|3
1655496010000|2022-06-17 20:00:10|119.68|117.88|119.74|117.94|119.74|117.94|119.68|117.88|10
1655496020000|2022-06-17 20:00:20|119.75|117.95|119.97|118.17|119.97|118.17|119.75|117.95|9
1655496030000|2022-06-17 20:00:30|119.96|118.16|119.98|118.18|119.98|118.18|119.91|118.11|15
1655496040000|2022-06-17 20:00:40|119.97|118.17|119.97|118.17|119.97|118.17|119.96|118.16|3
1655496050000|2022-06-17 20:00:50|120.01|118.21|119.97|118.17|120.01|118.21|119.97|118.17|4
1655496060000|2022-06-17 20:01:00|119.98|118.18|120|118.2|120|118.2|119.98|118.18|5
1655496070000|2022-06-17 20:01:10|119.99|118.19|119.79|117.99|119.99|118.19|119.79|117.99|12
1655496080000|2022-06-17 20:01:20|119.8|118|119.8|118|119.8|118|119.8|118|1
1655496090000|2022-06-17 20:01:30|119.81|118.01|119.91|118.11|119.91|118.11|119.81|118.01|7
1655496100000|2022-06-17 20:01:40|119.93|118.13|119.93|118.13|119.96|118.16|119.93|118.13|7
1655496110000|2022-06-17 20:01:50|119.94|118.14|119.96|118.16|120|118.2|119.92|118.12|13
1655496120000|2022-06-17 20:02:00|119.97|118.17|119.99|118.19|120|118.2|119.97|118.17|4
1655496130000|2022-06-17 20:02:10|119.87|118.07|119.87|118.07|119.87|118.07|119.87|118.07|1
1655496140000|2022-06-17 20:02:20|119.88|118.08|119.89|118.09|119.91|118.11|119.88|118.08|4
1655496150000|2022-06-17 20:02:30|119.9|118.1|119.98|118.18|119.98|118.18|119.9|118.1|8
1655496170000|2022-06-17 20:02:50|120.03|118.23|120.21|118.41|120.21|118.41|120.03|118.23|13
1655496180000|2022-06-17 20:03:00|120.22|118.42|120.34|118.54|120.34|118.54|120.22|118.42|7
1655496190000|2022-06-17 20:03:10|120.36|118.56|120.31|118.51|120.36|118.56|120.27|118.47|8
1655496200000|2022-06-17 20:03:20|120.32|118.52|120.32|118.52|120.33|118.53|120.31|118.51|11
1655496210000|2022-06-17 20:03:30|120.33|118.53|120.18|118.38|120.35|118.55|120.16|118.36|18
1655496220000|2022-06-17 20:03:40|120.17|118.37|120.18|118.38|120.2|118.4|120.17|118.37|7
1655496230000|2022-06-17 20:03:50|120.19|118.39|120.28|118.48|120.28|118.48|120.19|118.39|8
1655496240000|2022-06-17 20:04:00|120.29|118.49|120.29|118.49|120.31|118.51|120.27|118.47|13
1655496250000|2022-06-17 20:04:10|120.3|118.5|120.32|118.52|120.32|118.52|120.3|118.5|2
1655496260000|2022-06-17 20:04:20|120.31|118.51|120.15|118.35|120.39|118.59|120.15|118.35|19
1655496270000|2022-06-17 20:04:30|120.13|118.33|120.02|118.22|120.13|118.33|120.02|118.22|8
1655496280000|2022-06-17 20:04:40|120.01|118.21|120.02|118.22|120.04|118.24|120|118.2|8
1655496290000|2022-06-17 20:04:50|120.01|118.21|119.98|118.18|120.01|118.21|119.98|118.18|6
1655496300000|2022-06-17 20:05:00|119.97|118.17|119.9|118.1|119.97|118.17|119.89|118.09|13
1655496310000|2022-06-17 20:05:10|119.89|118.09|119.86|118.06|119.89|118.09|119.86|118.06|4
1655496320000|2022-06-17 20:05:20|119.87|118.07|119.89|118.09|119.89|118.09|119.87|118.07|2
1655496330000|2022-06-17 20:05:30|119.88|118.08|119.89|118.09|119.89|118.09|119.88|118.08|2
1655496340000|2022-06-17 20:05:40|119.88|118.08|119.87|118.07|119.88|118.08|119.85|118.05|7
1655496350000|2022-06-17 20:05:50|119.86|118.06|119.87|118.07|119.87|118.07|119.86|118.06|2
1655496360000|2022-06-17 20:06:00|119.88|118.08|120.09|118.29|120.11|118.31|119.88|118.08|13
1655496370000|2022-06-17 20:06:10|120.1|118.3|120.01|118.21|120.12|118.32|120.01|118.21|5
1655496380000|2022-06-17 20:06:20|120|118.2|119.98|118.18|120|118.2|119.97|118.17|5
1655496390000|2022-06-17 20:06:30|119.97|118.17|119.85|118.05|119.97|118.17|119.85|118.05|6
1655496400000|2022-06-17 20:06:40|119.84|118.04|119.71|117.91|119.84|118.04|119.69|117.89|10
1655496410000|2022-06-17 20:06:50|119.73|117.93|119.73|117.93|119.74|117.94|119.7|117.9|8
1655496420000|2022-06-17 20:07:00|119.72|117.92|119.72|117.92|119.74|117.94|119.7|117.9|14
1655496430000|2022-06-17 20:07:10|119.71|117.91|119.72|117.92|119.72|117.92|119.7|117.9|4
1655496440000|2022-06-17 20:07:20|119.71|117.91|119.65|117.85|119.72|117.92|119.65|117.85|8
1655496450000|2022-06-17 20:07:30|119.66|117.86|119.65|117.85|119.66|117.86|119.64|117.84|4
1655496460000|2022-06-17 20:07:40|119.66|117.86|119.66|117.86|119.66|117.86|119.65|117.85|5
1655496470000|2022-06-17 20:07:50|119.65|117.85|119.65|117.85|119.66|117.86|119.65|117.85|5
1655496480000|2022-06-17 20:08:00|119.66|117.86|119.53|117.73|119.66|117.86|119.48|117.68|13
1655496490000|2022-06-17 20:08:10|119.52|117.72|119.65|117.85|119.72|117.92|119.51|117.71|15
1655496500000|2022-06-17 20:08:20|119.64|117.84|119.74|117.94|119.74|117.94|119.64|117.84|11
1655496510000|2022-06-17 20:08:30|119.75|117.95|120.03|118.23|120.03|118.23|119.75|117.95|14
1655496520000|2022-06-17 20:08:40|120.02|118.22|120.16|118.36|120.2|118.4|119.99|118.19|15
1655496530000|2022-06-17 20:08:50|120.14|118.34|119.99|118.19|120.14|118.34|119.99|118.19|12
1655496540000|2022-06-17 20:09:00|120|118.2|120|118.2|120.02|118.22|120|118.2|4
1655496550000|2022-06-17 20:09:10|120.03|118.23|120.05|118.25|120.05|118.25|120.02|118.22|7
1655496560000|2022-06-17 20:09:20|120.07|118.27|119.92|118.12|120.11|118.31|119.92|118.12|15
1655496570000|2022-06-17 20:09:30|119.93|118.13|119.92|118.12|119.93|118.13|119.9|118.1|10
1655496580000|2022-06-17 20:09:40|119.91|118.11|119.92|118.12|119.92|118.12|119.91|118.11|4
1655496590000|2022-06-17 20:09:50|119.91|118.11|119.91|118.11|119.92|118.12|119.91|118.11|7
1655496600000|2022-06-17 20:10:00|120.04|118.24|119.93|118.13|120.07|118.27|119.93|118.13|17
1655496610000|2022-06-17 20:10:10|119.92|118.12|119.91|118.11|119.93|118.13|119.85|118.05|12
1655496620000|2022-06-17 20:10:20|119.92|118.12|120.01|118.21|120.04|118.24|119.92|118.12|17
1655496630000|2022-06-17 20:10:30|120|118.2|120|118.2|120.02|118.22|120|118.2|5
1655496640000|2022-06-17 20:10:40|119.96|118.16|119.92|118.12|119.96|118.16|119.89|118.09|11
1655496650000|2022-06-17 20:10:50|119.91|118.11|119.94|118.14|119.95|118.15|119.91|118.11|8
1655496660000|2022-06-17 20:11:00|119.95|118.15|120|118.2|120|118.2|119.95|118.15|4
1655496670000|2022-06-17 20:11:10|120.01|118.21|120|118.2|120.01|118.21|120|118.2|2
1655496680000|2022-06-17 20:11:20|120.01|118.21|120|118.2|120.02|118.22|120|118.2|4
1655496690000|2022-06-17 20:11:30|119.99|118.19|120.01|118.21|120.01|118.21|119.96|118.16|6
1655496700000|2022-06-17 20:11:40|120|118.2|120.01|118.21|120.01|118.21|119.99|118.19|4
1655496710000|2022-06-17 20:11:50|120.02|118.22|120.13|118.33|120.13|118.33|120.02|118.22|6
1655496720000|2022-06-17 20:12:00|120.12|118.32|120.12|118.32|120.12|118.32|120.11|118.31|5
1655496730000|2022-06-17 20:12:10|120.13|118.33|120.09|118.29|120.13|118.33|120.09|118.29|4
1655496740000|2022-06-17 20:12:20|120.11|118.31|120.12|118.32|120.12|118.32|120.1|118.3|4
1655496750000|2022-06-17 20:12:30|120.13|118.33|120.21|118.41|120.23|118.43|120.13|118.33|6
1655496760000|2022-06-17 20:12:40|120.18|118.38|120.14|118.34|120.2|118.4|120.13|118.33|12
1655496770000|2022-06-17 20:12:50|120.12|118.32|120.21|118.41|120.21|118.41|120.12|118.32|6
1655496780000|2022-06-17 20:13:00|120.22|118.42|120.19|118.39|120.22|118.42|120.18|118.38|8
1655496790000|2022-06-17 20:13:10|120.2|118.4|120.14|118.34|120.2|118.4|120.14|118.34|7
1655496800000|2022-06-17 20:13:20|120.15|118.35|120.18|118.38|120.18|118.38|120.15|118.35|11
1655496810000|2022-06-17 20:13:30|120.19|118.39|120.2|118.4|120.2|118.4|120.18|118.38|4
1655496820000|2022-06-17 20:13:40|120.19|118.39|120.12|118.32|120.19|118.39|120.1|118.3|11
1655496840000|2022-06-17 20:14:00|120.14|118.34|120.15|118.35|120.15|118.35|120.14|118.34|2
1655496850000|2022-06-17 20:14:10|120.17|118.37|120.1|118.3|120.18|118.38|120.1|118.3|4
1655496860000|2022-06-17 20:14:20|120.09|118.29|120.09|118.29|120.09|118.29|120.09|118.29|1
1655496890000|2022-06-17 20:14:50|120.11|118.31|120.09|118.29|120.11|118.31|120.09|118.29|3
1655496900000|2022-06-17 20:15:00|120.08|118.28|120.17|118.37|120.2|118.4|120.08|118.28|8
1655496910000|2022-06-17 20:15:10|120.19|118.39|120.15|118.35|120.2|118.4|120.15|118.35|5
1655496920000|2022-06-17 20:15:20|120.16|118.36|120.2|118.4|120.2|118.4|120.14|118.34|7
1655496930000|2022-06-17 20:15:30|120.21|118.41|120.22|118.42|120.31|118.51|120.21|118.41|10
1655496940000|2022-06-17 20:15:40|120.23|118.43|120.21|118.41|120.24|118.44|120.2|118.4|8
1655496950000|2022-06-17 20:15:50|120.22|118.42|120.22|118.42|120.23|118.43|120.21|118.41|5
1655496960000|2022-06-17 20:16:00|120.23|118.43|120.19|118.39|120.23|118.43|120.19|118.39|3
1655496970000|2022-06-17 20:16:10|120.2|118.4|120.21|118.41|120.22|118.42|120.19|118.39|8
1655496980000|2022-06-17 20:16:20|120.2|118.4|120.2|118.4|120.23|118.43|120.2|118.4|7
1655496990000|2022-06-17 20:16:30|120.19|118.39|120.19|118.39|120.19|118.39|120.19|118.39|1
1655497000000|2022-06-17 20:16:40|120.2|118.4|120.2|118.4|120.2|118.4|120.2|118.4|1
1655497020000|2022-06-17 20:17:00|120.21|118.41|120.21|118.41|120.21|118.41|120.21|118.41|1
1655497030000|2022-06-17 20:17:10|120.23|118.43|120.2|118.4|120.23|118.43|120.2|118.4|3
1655497050000|2022-06-17 20:17:30|120.21|118.41|120.2|118.4|120.21|118.41|120.2|118.4|2
1655497060000|2022-06-17 20:17:40|120.23|118.43|120.23|118.43|120.23|118.43|120.23|118.43|1
1655497070000|2022-06-17 20:17:50|120.2|118.4|120.21|118.41|120.22|118.42|120.2|118.4|4
1655497080000|2022-06-17 20:18:00|120.23|118.43|120.29|118.49|120.29|118.49|120.23|118.43|5
1655497090000|2022-06-17 20:18:10|120.3|118.5|120.35|118.55|120.36|118.56|120.3|118.5|12
1655497100000|2022-06-17 20:18:20|120.34|118.54|120.36|118.56|120.36|118.56|120.34|118.54|5
1655497110000|2022-06-17 20:18:30|120.37|118.57|120.34|118.54|120.37|118.57|120.34|118.54|3
1655497120000|2022-06-17 20:18:40|120.35|118.55|120.4|118.6|120.42|118.62|120.35|118.55|10
1655497130000|2022-06-17 20:18:50|120.41|118.61|120.48|118.68|120.5|118.7|120.41|118.61|8
1655497140000|2022-06-17 20:19:00|120.47|118.67|120.5|118.7|120.51|118.71|120.47|118.67|5
1655497150000|2022-06-17 20:19:10|120.51|118.71|120.52|118.72|120.52|118.72|120.51|118.71|2
1655497160000|2022-06-17 20:19:20|120.51|118.71|120.28|118.48|120.51|118.71|120.28|118.48|16
1655497170000|2022-06-17 20:19:30|120.29|118.49|120.31|118.51|120.32|118.52|120.28|118.48|13
1655497180000|2022-06-17 20:19:40|120.32|118.52|120.32|118.52|120.33|118.53|120.31|118.51|9
1655497190000|2022-06-17 20:19:50|120.31|118.51|120.24|118.44|120.31|118.51|120.23|118.43|9
1655497200000|2022-06-17 20:20:00|120.25|118.45|120.29|118.49|120.3|118.5|120.24|118.44|10
1655497210000|2022-06-17 20:20:10|120.28|118.48|120.17|118.37|120.28|118.48|120.16|118.36|8
1655497220000|2022-06-17 20:20:20|120.16|118.36|120.17|118.37|120.18|118.38|120.16|118.36|8
1655497230000|2022-06-17 20:20:30|120.18|118.38|120.11|118.31|120.18|118.38|120.1|118.3|8
1655497240000|2022-06-17 20:20:40|120.12|118.32|120.23|118.43|120.23|118.43|120.12|118.32|13
1655497250000|2022-06-17 20:20:50|120.26|118.46|120.27|118.47|120.28|118.48|120.26|118.46|4
1655497260000|2022-06-17 20:21:00|120.26|118.46|120.28|118.48|120.28|118.48|120.24|118.44|6
1655497270000|2022-06-17 20:21:10|120.27|118.47|120.23|118.43|120.27|118.47|120.23|118.43|4
1655497280000|2022-06-17 20:21:20|120.24|118.44|120.28|118.48|120.28|118.48|120.24|118.44|5
1655497290000|2022-06-17 20:21:30|120.29|118.49|120.41|118.61|120.41|118.61|120.29|118.49|9
1655497300000|2022-06-17 20:21:40|120.4|118.6|120.41|118.61|120.42|118.62|120.39|118.59|8
1655497310000|2022-06-17 20:21:50|120.4|118.6|120.45|118.65|120.46|118.66|120.4|118.6|11
1655497320000|2022-06-17 20:22:00|120.41|118.61|120.41|118.61|120.43|118.63|120.41|118.61|14
1655497330000|2022-06-17 20:22:10|120.4|118.6|120.41|118.61|120.41|118.61|120.4|118.6|2
1655497340000|2022-06-17 20:22:20|120.44|118.64|120.53|118.73|120.53|118.73|120.44|118.64|12
1655497350000|2022-06-17 20:22:30|120.54|118.74|120.53|118.73|120.56|118.76|120.53|118.73|7
1655497360000|2022-06-17 20:22:40|120.54|118.74|120.52|118.72|120.56|118.76|120.52|118.72|14
1655497370000|2022-06-17 20:22:50|120.53|118.73|120.51|118.71|120.55|118.75|120.51|118.71|9
1655497380000|2022-06-17 20:23:00|120.53|118.73|120.49|118.69|120.53|118.73|120.49|118.69|4
1655497390000|2022-06-17 20:23:10|120.5|118.7|120.57|118.77|120.57|118.77|120.49|118.69|15
1655497400000|2022-06-17 20:23:20|120.58|118.78|120.59|118.79|120.6|118.8|120.57|118.77|7
1655497410000|2022-06-17 20:23:30|120.58|118.78|120.58|118.78|120.6|118.8|120.58|118.78|6
1655497420000|2022-06-17 20:23:40|120.57|118.77|120.5|118.7|120.57|118.77|120.49|118.69|7
1655497430000|2022-06-17 20:23:50|120.49|118.69|120.49|118.69|120.49|118.69|120.49|118.69|1
1655497440000|2022-06-17 20:24:00|120.48|118.68|120.53|118.73|120.56|118.76|120.48|118.68|7
1655497450000|2022-06-17 20:24:10|120.52|118.72|120.5|118.7|120.52|118.72|120.49|118.69|4
1655497460000|2022-06-17 20:24:20|120.51|118.71|120.61|118.81|120.61|118.81|120.51|118.71|8
1655497470000|2022-06-17 20:24:30|120.6|118.8|120.59|118.79|120.6|118.8|120.59|118.79|2
1655497480000|2022-06-17 20:24:40|120.58|118.78|120.55|118.75|120.59|118.79|120.53|118.73|8
1655497490000|2022-06-17 20:24:50|120.59|118.79|120.56|118.76|120.61|118.81|120.56|118.76|12
1655497500000|2022-06-17 20:25:00|120.54|118.74|120.59|118.79|120.6|118.8|120.54|118.74|10
1655497510000|2022-06-17 20:25:10|120.58|118.78|120.5|118.7|120.58|118.78|120.5|118.7|6
1655497520000|2022-06-17 20:25:20|120.49|118.69|120.42|118.62|120.49|118.69|120.41|118.61|6
1655497530000|2022-06-17 20:25:30|120.39|118.59|120.4|118.6|120.42|118.62|120.39|118.59|7
1655497540000|2022-06-17 20:25:40|120.39|118.59|120.4|118.6|120.4|118.6|120.39|118.59|2
1655497550000|2022-06-17 20:25:50|120.41|118.61|120.28|118.48|120.41|118.61|120.27|118.47|8
1655497560000|2022-06-17 20:26:00|120.29|118.49|120.29|118.49|120.29|118.49|120.29|118.49|1
1655497570000|2022-06-17 20:26:10|120.32|118.52|120.26|118.46|120.33|118.53|120.26|118.46|4
1655497580000|2022-06-17 20:26:20|120.25|118.45|120.28|118.48|120.28|118.48|120.25|118.45|2
1655497610000|2022-06-17 20:26:50|120.29|118.49|120.32|118.52|120.32|118.52|120.29|118.49|3
1655497620000|2022-06-17 20:27:00|120.31|118.51|120.32|118.52|120.33|118.53|120.31|118.51|10
1655497630000|2022-06-17 20:27:10|120.31|118.51|120.37|118.57|120.39|118.59|120.31|118.51|14
1655497640000|2022-06-17 20:27:20|120.39|118.59|120.38|118.58|120.41|118.61|120.37|118.57|9
1655497650000|2022-06-17 20:27:30|120.39|118.59|120.53|118.73|120.53|118.73|120.39|118.59|7
1655497660000|2022-06-17 20:27:40|120.52|118.72|120.46|118.66|120.53|118.73|120.43|118.63|11
1655497670000|2022-06-17 20:27:50|120.47|118.67|120.39|118.59|120.47|118.67|120.38|118.58|17
1655497680000|2022-06-17 20:28:00|120.38|118.58|120.37|118.57|120.38|118.58|120.37|118.57|2
1655497690000|2022-06-17 20:28:10|120.4|118.6|120.45|118.65|120.45|118.65|120.38|118.58|11
1655497700000|2022-06-17 20:28:20|120.44|118.64|120.51|118.71|120.52|118.72|120.44|118.64|7
1655497710000|2022-06-17 20:28:30|120.5|118.7|120.37|118.57|120.5|118.7|120.36|118.56|12
1655497720000|2022-06-17 20:28:40|120.35|118.55|120.39|118.59|120.4|118.6|120.35|118.55|7
1655497730000|2022-06-17 20:28:50|120.37|118.57|120.38|118.58|120.38|118.58|120.36|118.56|4
1655497740000|2022-06-17 20:29:00|120.37|118.57|120.39|118.59|120.39|118.59|120.35|118.55|11
1655497750000|2022-06-17 20:29:10|120.35|118.55|120.28|118.48|120.36|118.56|120.28|118.48|14
1655497780000|2022-06-17 20:29:40|120.32|118.52|120.31|118.51|120.32|118.52|120.31|118.51|2
1655497790000|2022-06-17 20:29:50|120.3|118.5|120.31|118.51|120.32|118.52|120.27|118.47|7
1655497800000|2022-06-17 20:30:00|120.3|118.5|120.17|118.37|120.3|118.5|120.16|118.36|8
1655497810000|2022-06-17 20:30:10|120.16|118.36|120.09|118.29|120.16|118.36|120.05|118.25|15
1655497820000|2022-06-17 20:30:20|120.11|118.31|120.1|118.3|120.2|118.4|120.06|118.26|15
1655497830000|2022-06-17 20:30:30|120.11|118.31|120.29|118.49|120.29|118.49|120.09|118.29|12
1655497840000|2022-06-17 20:30:40|120.28|118.48|120.28|118.48|120.28|118.48|120.28|118.48|1
1655497850000|2022-06-17 20:30:50|120.27|118.47|120.27|118.47|120.28|118.48|120.2|118.4|11
1655497860000|2022-06-17 20:31:00|120.24|118.44|120.21|118.41|120.27|118.47|120.19|118.39|7
1655497870000|2022-06-17 20:31:10|120.2|118.4|120.21|118.41|120.21|118.41|120.17|118.37|10
1655497880000|2022-06-17 20:31:20|120.2|118.4|120.2|118.4|120.2|118.4|120.2|118.4|1
1655497890000|2022-06-17 20:31:30|120.21|118.41|120.21|118.41|120.21|118.41|120.2|118.4|3
1655497910000|2022-06-17 20:31:50|120.2|118.4|120.26|118.46|120.27|118.47|120.2|118.4|5
1655497920000|2022-06-17 20:32:00|120.27|118.47|120.26|118.46|120.27|118.47|120.25|118.45|4
1655497930000|2022-06-17 20:32:10|120.27|118.47|120.28|118.48|120.3|118.5|120.27|118.47|3
1655497940000|2022-06-17 20:32:20|120.26|118.46|120.22|118.42|120.26|118.46|120.2|118.4|6
1655497950000|2022-06-17 20:32:30|120.23|118.43|120.36|118.56|120.36|118.56|120.23|118.43|13
1655497960000|2022-06-17 20:32:40|120.37|118.57|120.38|118.58|120.38|118.58|120.37|118.57|4
1655497970000|2022-06-17 20:32:50|120.36|118.56|120.35|118.55|120.39|118.59|120.35|118.55|6
1655497980000|2022-06-17 20:33:00|120.36|118.56|120.38|118.58|120.38|118.58|120.36|118.56|5
1655497990000|2022-06-17 20:33:10|120.39|118.59|120.37|118.57|120.39|118.59|120.36|118.56|7
1655498000000|2022-06-17 20:33:20|120.36|118.56|120.26|118.46|120.36|118.56|120.25|118.45|8
1655498010000|2022-06-17 20:33:30|120.25|118.45|120.29|118.49|120.29|118.49|120.25|118.45|5
1655498020000|2022-06-17 20:33:40|120.28|118.48|120.33|118.53|120.34|118.54|120.28|118.48|10
1655498030000|2022-06-17 20:33:50|120.34|118.54|120.31|118.51|120.35|118.55|120.3|118.5|6
1655498040000|2022-06-17 20:34:00|120.33|118.53|120.29|118.49|120.35|118.55|120.29|118.49|7
1655498050000|2022-06-17 20:34:10|120.28|118.48|120.28|118.48|120.29|118.49|120.28|118.48|3
1655498060000|2022-06-17 20:34:20|120.27|118.47|120.22|118.42|120.28|118.48|120.22|118.42|8
1655498070000|2022-06-17 20:34:30|120.21|118.41|120.22|118.42|120.23|118.43|120.21|118.41|4
1655498080000|2022-06-17 20:34:40|120.23|118.43|120.22|118.42|120.23|118.43|120.22|118.42|2
1655498090000|2022-06-17 20:34:50|120.21|118.41|120.22|118.42|120.22|118.42|120.21|118.41|4
1655498100000|2022-06-17 20:35:00|120.24|118.44|120.27|118.47|120.3|118.5|120.24|118.44|6
1655498110000|2022-06-17 20:35:10|120.26|118.46|120.23|118.43|120.26|118.46|120.22|118.42|3
1655498120000|2022-06-17 20:35:20|120.24|118.44|120.18|118.38|120.24|118.44|120.18|118.38|8
1655498130000|2022-06-17 20:35:30|120.15|118.35|120.17|118.37|120.17|118.37|120.14|118.34|3
1655498150000|2022-06-17 20:35:50|120.16|118.36|120.17|118.37|120.17|118.37|120.16|118.36|2
1655498160000|2022-06-17 20:36:00|120.18|118.38|120.18|118.38|120.18|118.38|120.17|118.37|3
1655498170000|2022-06-17 20:36:10|120.16|118.36|120.15|118.35|120.16|118.36|120.15|118.35|2
1655498180000|2022-06-17 20:36:20|120.16|118.36|120.18|118.38|120.18|118.38|120.16|118.36|5
1655498190000|2022-06-17 20:36:30|120.16|118.36|120.15|118.35|120.16|118.36|120.14|118.34|4
1655498200000|2022-06-17 20:36:40|120.14|118.34|120.07|118.27|120.15|118.35|120.07|118.27|7
1655498210000|2022-06-17 20:36:50|120.06|118.26|120.07|118.27|120.07|118.27|120.06|118.26|2
1655498220000|2022-06-17 20:37:00|120.08|118.28|120.13|118.33|120.17|118.37|120.07|118.27|16
1655498230000|2022-06-17 20:37:10|120.11|118.31|120.09|118.29|120.11|118.31|120.09|118.29|3
1655498240000|2022-06-17 20:37:20|120.1|118.3|120.08|118.28|120.1|118.3|120.06|118.26|6
1655498250000|2022-06-17 20:37:30|120.07|118.27|120.06|118.26|120.08|118.28|120.06|118.26|8
1655498260000|2022-06-17 20:37:40|120.03|118.23|120.01|118.21|120.09|118.29|119.96|118.16|18
1655498270000|2022-06-17 20:37:50|119.99|118.19|119.84|118.04|119.99|118.19|119.84|118.04|18
1655498280000|2022-06-17 20:38:00|119.85|118.05|119.99|118.19|119.99|118.19|119.78|117.98|19
1655498290000|2022-06-17 20:38:10|120.01|118.21|120.07|118.27|120.08|118.28|120.01|118.21|6
1655498300000|2022-06-17 20:38:20|120.05|118.25|120.05|118.25|120.05|118.25|119.96|118.16|16
1655498310000|2022-06-17 20:38:30|120|118.2|119.97|118.17|120|118.2|119.95|118.15|12
1655498320000|2022-06-17 20:38:40|119.96|118.16|120.05|118.25|120.05|118.25|119.96|118.16|8
1655498330000|2022-06-17 20:38:50|120.06|118.26|119.98|118.18|120.06|118.26|119.98|118.18|16
1655498340000|2022-06-17 20:39:00|119.99|118.19|120.09|118.29|120.09|118.29|119.99|118.19|9
1655498350000|2022-06-17 20:39:10|120.1|118.3|120.09|118.29|120.1|118.3|120.09|118.29|2
1655498370000|2022-06-17 20:39:30|120.1|118.3|120.09|118.29|120.1|118.3|120.09|118.29|2
1655498380000|2022-06-17 20:39:40|120.08|118.28|120.07|118.27|120.09|118.29|120.07|118.27|4
1655498390000|2022-06-17 20:39:50|120.06|118.26|120.12|118.32|120.12|118.32|120.05|118.25|12
1655498400000|2022-06-17 20:40:00|120.13|118.33|120.06|118.26|120.17|118.37|120.04|118.24|12
1655498410000|2022-06-17 20:40:10|120.07|118.27|120.07|118.27|120.07|118.27|120.06|118.26|5
1655498420000|2022-06-17 20:40:20|120.06|118.26|120.03|118.23|120.06|118.26|120.02|118.22|7
1655498430000|2022-06-17 20:40:30|120.05|118.25|119.98|118.18|120.07|118.27|119.98|118.18|9
1655498440000|2022-06-17 20:40:40|119.99|118.19|120.03|118.23|120.03|118.23|119.99|118.19|6
1655498460000|2022-06-17 20:41:00|120.04|118.24|119.9|118.1|120.04|118.24|119.9|118.1|8
1655498470000|2022-06-17 20:41:10|119.89|118.09|119.94|118.14|119.94|118.14|119.86|118.06|13
1655498480000|2022-06-17 20:41:20|119.95|118.15|119.95|118.15|119.95|118.15|119.95|118.15|1
1655498490000|2022-06-17 20:41:30|119.94|118.14|119.94|118.14|119.94|118.14|119.92|118.12|6
1655498500000|2022-06-17 20:41:40|119.93|118.13|119.95|118.15|119.95|118.15|119.93|118.13|3
1655498510000|2022-06-17 20:41:50|119.94|118.14|119.88|118.08|119.94|118.14|119.88|118.08|8
1655498520000|2022-06-17 20:42:00|119.91|118.11|120.29|118.49|120.3|118.5|119.88|118.08|10
1655498530000|2022-06-17 20:42:10|120.28|118.48|120.21|118.41|120.3|118.5|120.21|118.41|16
1655498540000|2022-06-17 20:42:20|120.2|118.4|120.1|118.3|120.23|118.43|120.09|118.29|13
1655498550000|2022-06-17 20:42:30|120.11|118.31|120.19|118.39|120.21|118.41|120.1|118.3|12
1655498560000|2022-06-17 20:42:40|120.23|118.43|120.38|118.58|120.38|118.58|120.22|118.42|16
1655498570000|2022-06-17 20:42:50|120.44|118.64|120.41|118.61|120.44|118.64|120.39|118.59|7
1655498580000|2022-06-17 20:43:00|120.42|118.62|120.42|118.62|120.47|118.67|120.41|118.61|14
1655498600000|2022-06-17 20:43:20|120.4|118.6|120.28|118.48|120.4|118.6|120.27|118.47|12
1655498610000|2022-06-17 20:43:30|120.27|118.47|120.25|118.45|120.29|118.49|120.18|118.38|12
1655498620000|2022-06-17 20:43:40|120.29|118.49|120.27|118.47|120.29|118.49|120.18|118.38|10
1655498630000|2022-06-17 20:43:50|120.28|118.48|120.47|118.67|120.47|118.67|120.28|118.48|11
1655498640000|2022-06-17 20:44:00|120.48|118.68|120.48|118.68|120.48|118.68|120.48|118.68|1
1655498650000|2022-06-17 20:44:10|120.47|118.67|120.58|118.78|120.58|118.78|120.47|118.67|7
1655498660000|2022-06-17 20:44:20|120.59|118.79|120.61|118.81|120.67|118.87|120.59|118.79|14
1655498670000|2022-06-17 20:44:30|120.66|118.86|120.69|118.89|120.69|118.89|120.66|118.86|10
1655498680000|2022-06-17 20:44:40|120.68|118.88|120.7|118.9|120.7|118.9|120.67|118.87|9
1655498690000|2022-06-17 20:44:50|120.69|118.89|120.65|118.85|120.7|118.9|120.58|118.78|12
1655498700000|2022-06-17 20:45:00|120.64|118.84|120.66|118.86|120.66|118.86|120.58|118.78|13
1655498710000|2022-06-17 20:45:10|120.68|118.88|120.65|118.85|120.68|118.88|120.63|118.83|18
1655498720000|2022-06-17 20:45:20|120.66|118.86|120.64|118.84|120.66|118.86|120.62|118.82|7
1655498730000|2022-06-17 20:45:30|120.66|118.86|120.57|118.77|120.66|118.86|120.54|118.74|10
1655498740000|2022-06-17 20:45:40|120.58|118.78|120.61|118.81|120.61|118.81|120.58|118.78|2
1655498750000|2022-06-17 20:45:50|120.62|118.82|120.62|118.82|120.66|118.86|120.6|118.8|6
1655498760000|2022-06-17 20:46:00|120.61|118.81|120.59|118.79|120.62|118.82|120.58|118.78|8
1655498770000|2022-06-17 20:46:10|120.58|118.78|120.61|118.81|120.61|118.81|120.57|118.77|9
1655498790000|2022-06-17 20:46:30|120.6|118.8|120.68|118.88|120.68|118.88|120.59|118.79|9
1655498800000|2022-06-17 20:46:40|120.74|118.94|120.86|119.06|120.87|119.07|120.74|118.94|13
1655498810000|2022-06-17 20:46:50|120.81|119.01|120.81|119.01|120.81|119.01|120.79|118.99|5
1655498820000|2022-06-17 20:47:00|120.8|119|120.77|118.97|120.85|119.05|120.76|118.96|13
1655498830000|2022-06-17 20:47:10|120.76|118.96|120.77|118.97|120.77|118.97|120.75|118.95|3
1655498850000|2022-06-17 20:47:30|120.76|118.96|120.76|118.96|120.77|118.97|120.76|118.96|3
1655498860000|2022-06-17 20:47:40|120.77|118.97|120.76|118.96|120.77|118.97|120.76|118.96|2
1655498870000|2022-06-17 20:47:50|120.77|118.97|120.74|118.94|120.77|118.97|120.74|118.94|6
1655498880000|2022-06-17 20:48:00|120.75|118.95|120.79|118.99|120.81|119.01|120.73|118.93|8
1655498890000|2022-06-17 20:48:10|120.78|118.98|120.76|118.96|120.8|119|120.76|118.96|7
1655498900000|2022-06-17 20:48:20|120.77|118.97|120.74|118.94|120.77|118.97|120.74|118.94|4
1655498910000|2022-06-17 20:48:30|120.79|118.99|120.8|119|120.8|119|120.79|118.99|2
1655498930000|2022-06-17 20:48:50|120.76|118.96|120.87|119.07|120.87|119.07|120.75|118.95|9
1655498940000|2022-06-17 20:49:00|120.86|119.06|120.86|119.06|120.87|119.07|120.8|119|9
1655498950000|2022-06-17 20:49:10|120.87|119.07|121.09|119.29|121.09|119.29|120.87|119.07|13
1655498960000|2022-06-17 20:49:20|121.14|119.34|121.08|119.28|121.18|119.38|121.08|119.28|20
1655498970000|2022-06-17 20:49:30|121.09|119.29|121.27|119.47|121.28|119.48|121.09|119.29|18
1655498980000|2022-06-17 20:49:40|121.28|119.48|121.29|119.49|121.37|119.57|121.27|119.47|22
1655498990000|2022-06-17 20:49:50|121.3|119.5|121.28|119.48|121.33|119.53|121.28|119.48|14
1655499000000|2022-06-17 20:50:00|121.27|119.47|121.3|119.5|121.3|119.5|121.25|119.45|11
1655499010000|2022-06-17 20:50:10|121.29|119.49|121.39|119.59|121.39|119.59|121.28|119.48|10
1655499020000|2022-06-17 20:50:20|121.38|119.58|121.39|119.59|121.39|119.59|121.38|119.58|2
1655499030000|2022-06-17 20:50:30|121.37|119.57|121.61|119.81|121.62|119.82|121.37|119.57|16
1655499040000|2022-06-17 20:50:40|121.6|119.8|121.58|119.78|121.61|119.81|121.55|119.75|11
1655499050000|2022-06-17 20:50:50|121.56|119.76|121.52|119.72|121.58|119.78|121.5|119.7|21
1655499060000|2022-06-17 20:51:00|121.53|119.73|121.52|119.72|121.53|119.73|121.52|119.72|6
1655499070000|2022-06-17 20:51:10|121.51|119.71|121.5|119.7|121.51|119.71|121.45|119.65|11
1655499080000|2022-06-17 20:51:20|121.49|119.69|121.5|119.7|121.59|119.79|121.48|119.68|10
1655499090000|2022-06-17 20:51:30|121.52|119.72|121.56|119.76|121.57|119.77|121.52|119.72|9
1655499100000|2022-06-17 20:51:40|121.58|119.78|121.58|119.78|121.58|119.78|121.58|119.78|1
1655499110000|2022-06-17 20:51:50|121.55|119.75|121.73|119.93|121.73|119.93|121.54|119.74|17
1655499120000|2022-06-17 20:52:00|121.74|119.94|121.94|120.14|122.02|120.22|121.74|119.94|13
1655535600000|2022-06-18 07:00:00|120.43|118.63|120.43|118.63|120.43|118.63|120.43|118.63|1
1655539710000|2022-06-18 08:08:30|114.05|112.25|114.14|112.34|114.26|112.46|114.05|112.25|14
1655539720000|2022-06-18 08:08:40|114.13|112.33|114.02|112.22|114.13|112.33|114.01|112.21|19
1655539730000|2022-06-18 08:08:50|114.03|112.23|114.11|112.31|114.19|112.39|114.03|112.23|19
1655539740000|2022-06-18 08:09:00|114.1|112.3|114.06|112.26|114.22|112.42|114.05|112.25|25
1655539750000|2022-06-18 08:09:10|114.08|112.28|114.11|112.31|114.15|112.35|114.08|112.28|13
1655539760000|2022-06-18 08:09:20|114.12|112.32|114.19|112.39|114.27|112.47|114.12|112.32|25
1655539770000|2022-06-18 08:09:30|114.2|112.4|114.08|112.28|114.2|112.4|114.07|112.27|18
1655539780000|2022-06-18 08:09:40|120.43|118.63|120.43|118.63|120.43|118.63|120.43|118.63|1
1655544120000|2022-06-18 09:22:00|115.67|113.87|115.69|113.89|115.69|113.89|115.66|113.86|7
1655544130000|2022-06-18 09:22:10|115.7|113.9|115.69|113.89|115.74|113.94|115.65|113.85|26
1655544140000|2022-06-18 09:22:20|115.67|113.87|115.61|113.81|115.71|113.91|115.6|113.8|17
1655544150000|2022-06-18 09:22:30|115.62|113.82|115.62|113.82|115.68|113.88|115.62|113.82|18
1655544160000|2022-06-18 09:22:40|115.61|113.81|115.41|113.61|115.61|113.81|115.39|113.59|19
1655544170000|2022-06-18 09:22:50|115.45|113.65|115.49|113.69|115.51|113.71|115.42|113.62|19
1655544180000|2022-06-18 09:23:00|115.5|113.7|115.51|113.71|115.61|113.81|115.49|113.69|24
1655544190000|2022-06-18 09:23:10|115.52|113.72|115.5|113.7|115.52|113.72|115.5|113.7|7
1655544200000|2022-06-18 09:23:20|115.49|113.69|115.44|113.64|115.5|113.7|115.42|113.62|8
1655544210000|2022-06-18 09:23:30|115.4|113.6|115.41|113.61|115.41|113.61|115.4|113.6|2
1655544220000|2022-06-18 09:23:40|115.43|113.63|115.53|113.73|115.53|113.73|115.43|113.63|10
1655544230000|2022-06-18 09:23:50|115.54|113.74|115.48|113.68|115.54|113.74|115.39|113.59|18
1655544240000|2022-06-18 09:24:00|115.49|113.69|115.4|113.6|115.55|113.75|115.4|113.6|18
1655544250000|2022-06-18 09:24:10|115.41|113.61|115.33|113.53|115.42|113.62|115.33|113.53|12
1655544260000|2022-06-18 09:24:20|115.34|113.54|115.37|113.57|115.39|113.59|115.34|113.54|8
1655544270000|2022-06-18 09:24:30|115.38|113.58|115.42|113.62|115.42|113.62|115.34|113.54|10
1655544280000|2022-06-18 09:24:40|115.45|113.65|115.37|113.57|115.48|113.68|115.12|113.32|20
1655544290000|2022-06-18 09:24:50|115.36|113.56|115.45|113.65|115.45|113.65|115.34|113.54|18
1655544300000|2022-06-18 09:25:00|115.46|113.66|115.55|113.75|115.57|113.77|115.46|113.66|14
1655544310000|2022-06-18 09:25:10|115.56|113.76|115.56|113.76|115.57|113.77|115.54|113.74|10
1655544320000|2022-06-18 09:25:20|115.57|113.77|115.56|113.76|115.57|113.77|115.55|113.75|5
1655544330000|2022-06-18 09:25:30|115.54|113.74|115.46|113.66|115.54|113.74|115.45|113.65|7
1655544340000|2022-06-18 09:25:40|115.45|113.65|115.45|113.65|115.49|113.69|115.39|113.59|17
1655544350000|2022-06-18 09:25:50|115.46|113.66|115.5|113.7|115.52|113.72|115.44|113.64|16
1655544360000|2022-06-18 09:26:00|115.51|113.71|115.56|113.76|115.57|113.77|115.51|113.71|15
1655544370000|2022-06-18 09:26:10|115.54|113.74|115.56|113.76|115.57|113.77|115.49|113.69|16
1655544380000|2022-06-18 09:26:20|115.57|113.77|115.66|113.86|115.66|113.86|115.54|113.74|25
1655544390000|2022-06-18 09:26:30|115.72|113.92|115.86|114.06|115.86|114.06|115.72|113.92|15
1655544400000|2022-06-18 09:26:40|115.87|114.07|115.76|113.96|115.88|114.08|115.72|113.92|16
1655544410000|2022-06-18 09:26:50|115.75|113.95|115.95|114.15|115.95|114.15|115.75|113.95|17
1655544420000|2022-06-18 09:27:00|115.96|114.16|116|114.2|116|114.2|115.96|114.16|18
1655544430000|2022-06-18 09:27:10|115.98|114.18|115.79|113.99|116.02|114.22|115.79|113.99|15
1655544440000|2022-06-18 09:27:20|115.78|113.98|115.98|114.18|115.98|114.18|115.78|113.98|14
1655544450000|2022-06-18 09:27:30|115.99|114.19|116.14|114.34|116.15|114.35|115.99|114.19|10
1655544460000|2022-06-18 09:27:40|116.15|114.35|116.32|114.52|116.32|114.52|116.11|114.31|20
1655544470000|2022-06-18 09:27:50|116.35|114.55|116.36|114.56|116.44|114.64|116.28|114.48|24
1655544480000|2022-06-18 09:28:00|116.35|114.55|116.38|114.58|116.4|114.6|116.29|114.49|26
1655544490000|2022-06-18 09:28:10|116.39|114.59|116.37|114.57|116.42|114.62|116.37|114.57|14
1655544500000|2022-06-18 09:28:20|116.38|114.58|116.41|114.61|116.44|114.64|116.38|114.58|10
1655544510000|2022-06-18 09:28:30|116.42|114.62|116.51|114.71|116.57|114.77|116.42|114.62|23
1655544520000|2022-06-18 09:28:40|116.47|114.67|116.45|114.65|116.47|114.67|116.4|114.6|21
1655544530000|2022-06-18 09:28:50|116.43|114.63|116.39|114.59|116.49|114.69|116.38|114.58|26
1655544540000|2022-06-18 09:29:00|116.41|114.61|116.36|114.56|116.44|114.64|116.33|114.53|20
1655544550000|2022-06-18 09:29:10|116.34|114.54|116.55|114.75|116.55|114.75|116.33|114.53|19
1655544560000|2022-06-18 09:29:20|116.54|114.74|116.51|114.71|116.56|114.76|116.51|114.71|12
1655544570000|2022-06-18 09:29:30|116.52|114.72|116.56|114.76|116.56|114.76|116.51|114.71|12
1655544580000|2022-06-18 09:29:40|116.54|114.74|116.73|114.93|116.73|114.93|116.51|114.71|20
1655544590000|2022-06-18 09:29:50|116.71|114.91|116.7|114.9|116.71|114.91|116.67|114.87|12
1655544600000|2022-06-18 09:30:00|116.69|114.89|116.71|114.91|116.75|114.95|116.64|114.84|21
1655544610000|2022-06-18 09:30:10|116.7|114.9|116.79|114.99|116.79|114.99|116.64|114.84|25
1655544620000|2022-06-18 09:30:20|116.78|114.98|116.61|114.81|116.79|114.99|116.59|114.79|17
1655544630000|2022-06-18 09:30:30|116.62|114.82|116.6|114.8|116.67|114.87|116.6|114.8|20
1655544640000|2022-06-18 09:30:40|116.62|114.82|116.52|114.72|116.66|114.86|116.51|114.71|19
1655544650000|2022-06-18 09:30:50|116.51|114.71|116.54|114.74|116.54|114.74|116.41|114.61|20
1655544660000|2022-06-18 09:31:00|116.52|114.72|116.41|114.61|116.53|114.73|116.36|114.56|17
1655544670000|2022-06-18 09:31:10|116.38|114.58|116.17|114.37|116.38|114.58|116.17|114.37|19
1655544680000|2022-06-18 09:31:20|116.13|114.33|116.27|114.47|116.27|114.47|116.08|114.28|27
1655544690000|2022-06-18 09:31:30|116.28|114.48|116.33|114.53|116.34|114.54|116.27|114.47|14
1655544700000|2022-06-18 09:31:40|116.34|114.54|116.18|114.38|116.35|114.55|116.18|114.38|18
1655544710000|2022-06-18 09:31:50|116.16|114.36|116.16|114.36|116.21|114.41|116.13|114.33|15
1655544720000|2022-06-18 09:32:00|116.15|114.35|116.24|114.44|116.26|114.46|116.14|114.34|14
1655544730000|2022-06-18 09:32:10|116.23|114.43|116.25|114.45|116.26|114.46|116.22|114.42|10
1655544740000|2022-06-18 09:32:20|116.26|114.46|116.31|114.51|116.32|114.52|116.24|114.44|20
1655544750000|2022-06-18 09:32:30|116.3|114.5|116.3|114.5|116.31|114.51|116.28|114.48|10
1655544760000|2022-06-18 09:32:40|116.31|114.51|116.31|114.51|116.32|114.52|116.3|114.5|7
1655544770000|2022-06-18 09:32:50|116.32|114.52|116.32|114.52|116.33|114.53|116.3|114.5|11
1655544780000|2022-06-18 09:33:00|116.33|114.53|116.29|114.49|116.35|114.55|116.29|114.49|20
1655544790000|2022-06-18 09:33:10|116.3|114.5|116.31|114.51|116.31|114.51|116.29|114.49|5
1655544800000|2022-06-18 09:33:20|116.32|114.52|116.24|114.44|116.34|114.54|116.18|114.38|18
1655544810000|2022-06-18 09:33:30|116.25|114.45|116.23|114.43|116.25|114.45|116.2|114.4|16
1655544820000|2022-06-18 09:33:40|116.24|114.44|116.48|114.68|116.48|114.68|116.24|114.44|9
1655544830000|2022-06-18 09:33:50|116.47|114.67|116.44|114.64|116.47|114.67|116.42|114.62|13
1655544840000|2022-06-18 09:34:00|116.45|114.65|116.46|114.66|116.48|114.68|116.44|114.64|11
1655544850000|2022-06-18 09:34:10|116.47|114.67|116.59|114.79|116.6|114.8|116.47|114.67|14
1655544860000|2022-06-18 09:34:20|116.6|114.8|116.56|114.76|116.6|114.8|116.54|114.74|10
1655544870000|2022-06-18 09:34:30|116.57|114.77|116.59|114.79|116.59|114.79|116.53|114.73|13
1655544880000|2022-06-18 09:34:40|116.57|114.77|116.44|114.64|116.57|114.77|116.44|114.64|17
1655544890000|2022-06-18 09:34:50|116.45|114.65|116.38|114.58|116.46|114.66|116.38|114.58|11
1655544900000|2022-06-18 09:35:00|116.39|114.59|116.42|114.62|116.44|114.64|116.33|114.53|18
1655544910000|2022-06-18 09:35:10|116.41|114.61|116.34|114.54|116.43|114.63|116.33|114.53|15
1655544920000|2022-06-18 09:35:20|116.33|114.53|116.4|114.6|116.4|114.6|116.31|114.51|13
1655544930000|2022-06-18 09:35:30|116.38|114.58|116.32|114.52|116.38|114.58|116.32|114.52|14
1655544940000|2022-06-18 09:35:40|116.33|114.53|116.4|114.6|116.4|114.6|116.32|114.52|11
1655544950000|2022-06-18 09:35:50|116.39|114.59|116.3|114.5|116.39|114.59|116.3|114.5|16
1655544960000|2022-06-18 09:36:00|116.26|114.46|116.09|114.29|116.27|114.47|116.09|114.29|21
1655544970000|2022-06-18 09:36:10|116.08|114.28|116.19|114.39|116.19|114.39|116.06|114.26|25
1655544980000|2022-06-18 09:36:20|116.2|114.4|116.24|114.44|116.24|114.44|116.16|114.36|9
1655544990000|2022-06-18 09:36:30|116.23|114.43|116.17|114.37|116.34|114.54|116.17|114.37|18
1655545000000|2022-06-18 09:36:40|116.16|114.36|116.12|114.32|116.16|114.36|116.09|114.29|14
1655545010000|2022-06-18 09:36:50|116.15|114.35|116.15|114.35|116.15|114.35|116.12|114.32|12
1655545020000|2022-06-18 09:37:00|116.18|114.38|116.12|114.32|116.2|114.4|116.08|114.28|14
1655545030000|2022-06-18 09:37:10|116.13|114.33|115.99|114.19|116.18|114.38|115.99|114.19|21
1655545040000|2022-06-18 09:37:20|116.01|114.21|116|114.2|116.06|114.26|116|114.2|17
1655545050000|2022-06-18 09:37:30|115.99|114.19|115.92|114.12|115.99|114.19|115.89|114.09|23
1655545060000|2022-06-18 09:37:40|115.93|114.13|115.76|113.96|115.94|114.14|115.75|113.95|18
1655545070000|2022-06-18 09:37:50|115.78|113.98|115.86|114.06|115.92|114.12|115.78|113.98|19
1655545080000|2022-06-18 09:38:00|115.85|114.05|116|114.2|116|114.2|115.79|113.99|16
1655545090000|2022-06-18 09:38:10|115.99|114.19|115.95|114.15|116.05|114.25|115.94|114.14|14
1655545100000|2022-06-18 09:38:20|115.93|114.13|115.96|114.16|115.97|114.17|115.87|114.07|25
1655545110000|2022-06-18 09:38:30|115.95|114.15|116|114.2|116|114.2|115.93|114.13|19
1655545120000|2022-06-18 09:38:40|115.98|114.18|115.88|114.08|115.98|114.18|115.87|114.07|15
1655545130000|2022-06-18 09:38:50|115.85|114.05|115.8|114|115.85|114.05|115.8|114|12
1655545140000|2022-06-18 09:39:00|115.75|113.95|115.84|114.04|115.9|114.1|115.7|113.9|29
1655545150000|2022-06-18 09:39:10|115.82|114.02|115.8|114|115.82|114.02|115.79|113.99|11
1655545160000|2022-06-18 09:39:20|115.81|114.01|115.81|114.01|115.85|114.05|115.81|114.01|9
1655545170000|2022-06-18 09:39:30|115.82|114.02|115.83|114.03|115.85|114.05|115.81|114.01|11
1655545180000|2022-06-18 09:39:40|115.84|114.04|115.82|114.02|115.87|114.07|115.76|113.96|11
1655545190000|2022-06-18 09:39:50|115.81|114.01|115.76|113.96|115.82|114.02|115.73|113.93|15
1655545200000|2022-06-18 09:40:00|115.77|113.97|115.8|114|115.81|114.01|115.75|113.95|11
1655545210000|2022-06-18 09:40:10|115.81|114.01|115.83|114.03|115.84|114.04|115.81|114.01|7
1655545220000|2022-06-18 09:40:20|115.82|114.02|115.81|114.01|115.82|114.02|115.77|113.97|11
1655545230000|2022-06-18 09:40:30|115.8|114|115.8|114|115.8|114|115.79|113.99|5
1655545240000|2022-06-18 09:40:40|115.78|113.98|115.8|114|115.81|114.01|115.78|113.98|5
1655545250000|2022-06-18 09:40:50|115.79|113.99|115.82|114.02|115.82|114.02|115.79|113.99|5
1655545260000|2022-06-18 09:41:00|115.83|114.03|115.89|114.09|115.89|114.09|115.81|114.01|8
1655545270000|2022-06-18 09:41:10|115.93|114.13|115.88|114.08|115.94|114.14|115.84|114.04|11
1655545280000|2022-06-18 09:41:20|115.89|114.09|115.95|114.15|115.96|114.16|115.89|114.09|15
1655545290000|2022-06-18 09:41:30|115.94|114.14|115.92|114.12|115.94|114.14|115.86|114.06|13
1655545300000|2022-06-18 09:41:40|115.91|114.11|115.82|114.02|115.92|114.12|115.8|114|18
1655545310000|2022-06-18 09:41:50|115.81|114.01|115.83|114.03|115.83|114.03|115.78|113.98|8
1655545320000|2022-06-18 09:42:00|115.82|114.02|115.83|114.03|115.83|114.03|115.8|114|12
1655545330000|2022-06-18 09:42:10|115.82|114.02|115.72|113.92|115.82|114.02|115.68|113.88|13
1655545340000|2022-06-18 09:42:20|115.73|113.93|115.68|113.88|115.73|113.93|115.68|113.88|14
1655545350000|2022-06-18 09:42:30|115.69|113.89|115.65|113.85|115.7|113.9|115.65|113.85|9
1655545360000|2022-06-18 09:42:40|115.67|113.87|115.86|114.06|115.86|114.06|115.67|113.87|13
1655545370000|2022-06-18 09:42:50|115.85|114.05|115.73|113.93|115.85|114.05|115.72|113.92|13
1655545380000|2022-06-18 09:43:00|115.74|113.94|115.8|114|115.8|114|115.74|113.94|6
1655545390000|2022-06-18 09:43:10|115.81|114.01|115.95|114.15|115.95|114.15|115.81|114.01|13
1655545400000|2022-06-18 09:43:20|115.96|114.16|116.01|114.21|116.03|114.23|115.96|114.16|11
1655545410000|2022-06-18 09:43:30|116.02|114.22|116.01|114.21|116.05|114.25|116.01|114.21|9
1655545420000|2022-06-18 09:43:40|116.02|114.22|115.99|114.19|116.03|114.23|115.99|114.19|10
1655545430000|2022-06-18 09:43:50|116.01|114.21|116.07|114.27|116.07|114.27|116.01|114.21|13
1655545440000|2022-06-18 09:44:00|116.08|114.28|116.03|114.23|116.08|114.28|116.02|114.22|8
1655545450000|2022-06-18 09:44:10|116.04|114.24|116.02|114.22|116.04|114.24|116|114.2|8
1655545460000|2022-06-18 09:44:20|116.01|114.21|116.02|114.22|116.03|114.23|116|114.2|8
1655545470000|2022-06-18 09:44:30|116.01|114.21|116.02|114.22|116.03|114.23|116|114.2|14
1655545480000|2022-06-18 09:44:40|116.01|114.21|116.02|114.22|116.03|114.23|115.99|114.19|12
1655545490000|2022-06-18 09:44:50|116.03|114.23|115.99|114.19|116.03|114.23|115.98|114.18|10
1655545500000|2022-06-18 09:45:00|116|114.2|115.9|114.1|116.02|114.22|115.8|114|19
1655545510000|2022-06-18 09:45:10|115.89|114.09|115.92|114.12|115.95|114.15|115.89|114.09|12
1655545520000|2022-06-18 09:45:20|115.93|114.13|115.93|114.13|115.93|114.13|115.92|114.12|5
1655545530000|2022-06-18 09:45:30|115.94|114.14|116.02|114.22|116.02|114.22|115.94|114.14|17
1655545540000|2022-06-18 09:45:40|116.01|114.21|115.97|114.17|116.02|114.22|115.97|114.17|11
1655545550000|2022-06-18 09:45:50|115.99|114.19|116.02|114.22|116.02|114.22|115.99|114.19|5
1655545560000|2022-06-18 09:46:00|116.01|114.21|116.03|114.23|116.04|114.24|115.99|114.19|16
1655545570000|2022-06-18 09:46:10|116.02|114.22|116.01|114.21|116.04|114.24|115.99|114.19|12
1655545580000|2022-06-18 09:46:20|116.02|114.22|115.98|114.18|116.05|114.25|115.98|114.18|18
1655545590000|2022-06-18 09:46:30|115.99|114.19|115.99|114.19|116.03|114.23|115.98|114.18|10
1655545600000|2022-06-18 09:46:40|116|114.2|115.98|114.18|116|114.2|115.98|114.18|5
1655545610000|2022-06-18 09:46:50|115.99|114.19|116.03|114.23|116.06|114.26|115.99|114.19|12
1655545620000|2022-06-18 09:47:00|116.04|114.24|116.43|114.63|116.47|114.67|116.04|114.24|16
1655545630000|2022-06-18 09:47:10|116.44|114.64|116.37|114.57|116.45|114.65|116.36|114.56|13
1655545640000|2022-06-18 09:47:20|116.38|114.58|116.34|114.54|116.39|114.59|116.33|114.53|13
1655545650000|2022-06-18 09:47:30|116.33|114.53|116.44|114.64|116.44|114.64|116.33|114.53|15
1655545660000|2022-06-18 09:47:40|116.48|114.68|116.52|114.72|116.53|114.73|116.48|114.68|15
1655545670000|2022-06-18 09:47:50|116.51|114.71|116.48|114.68|116.53|114.73|116.48|114.68|11
1655545680000|2022-06-18 09:48:00|116.49|114.69|116.45|114.65|116.49|114.69|116.44|114.64|7
1655545690000|2022-06-18 09:48:10|116.44|114.64|116.49|114.69|116.49|114.69|116.44|114.64|8
1655545700000|2022-06-18 09:48:20|116.53|114.73|116.67|114.87|116.67|114.87|116.51|114.71|20
1655545710000|2022-06-18 09:48:30|116.66|114.86|116.6|114.8|116.67|114.87|116.6|114.8|15
1655545720000|2022-06-18 09:48:40|116.57|114.77|116.52|114.72|116.57|114.77|116.51|114.71|13
1655545730000|2022-06-18 09:48:50|116.53|114.73|116.51|114.71|116.53|114.73|116.5|114.7|7
1655545740000|2022-06-18 09:49:00|116.58|114.78|116.8|115|116.82|115.02|116.58|114.78|14
1655545750000|2022-06-18 09:49:10|116.81|115.01|116.79|114.99|116.81|115.01|116.79|114.99|7
1655545760000|2022-06-18 09:49:20|116.75|114.95|116.64|114.84|116.75|114.95|116.64|114.84|7
1655545770000|2022-06-18 09:49:30|116.62|114.82|116.8|115|116.8|115|116.62|114.82|14
1655545780000|2022-06-18 09:49:40|116.78|114.98|116.66|114.86|116.97|115.17|116.59|114.79|23
1655545790000|2022-06-18 09:49:50|116.65|114.85|116.66|114.86|116.69|114.89|116.65|114.85|8
1655545800000|2022-06-18 09:50:00|116.67|114.87|116.66|114.86|116.68|114.88|116.65|114.85|5
1655545810000|2022-06-18 09:50:10|116.7|114.9|116.68|114.88|116.7|114.9|116.67|114.87|5
1655545820000|2022-06-18 09:50:20|116.67|114.87|116.58|114.78|116.67|114.87|116.51|114.71|15
1655545830000|2022-06-18 09:50:30|116.55|114.75|116.55|114.75|116.58|114.78|116.55|114.75|5
1655545840000|2022-06-18 09:50:40|116.58|114.78|116.53|114.73|116.61|114.81|116.51|114.71|9
1655545850000|2022-06-18 09:50:50|116.52|114.72|116.45|114.65|116.53|114.73|116.45|114.65|6
1655545860000|2022-06-18 09:51:00|116.42|114.62|116.53|114.73|116.53|114.73|116.41|114.61|17
1655545870000|2022-06-18 09:51:10|116.54|114.74|116.66|114.86|116.66|114.86|116.54|114.74|11
1655545880000|2022-06-18 09:51:20|116.67|114.87|116.82|115.02|116.85|115.05|116.67|114.87|18
1655545890000|2022-06-18 09:51:30|116.83|115.03|116.8|115|116.85|115.05|116.78|114.98|19
1655545900000|2022-06-18 09:51:40|116.78|114.98|116.76|114.96|116.79|114.99|116.74|114.94|17
1655545910000|2022-06-18 09:51:50|116.75|114.95|116.74|114.94|116.77|114.97|116.69|114.89|14
1655545920000|2022-06-18 09:52:00|116.73|114.93|116.7|114.9|116.74|114.94|116.68|114.88|11
1655545930000|2022-06-18 09:52:10|116.71|114.91|116.7|114.9|116.75|114.95|116.7|114.9|14
1655545940000|2022-06-18 09:52:20|116.71|114.91|116.61|114.81|116.71|114.91|116.61|114.81|12
1655545950000|2022-06-18 09:52:30|116.62|114.82|116.68|114.88|116.69|114.89|116.61|114.81|8
1655545960000|2022-06-18 09:52:40|116.69|114.89|116.7|114.9|116.72|114.92|116.65|114.85|16
1655545970000|2022-06-18 09:52:50|116.69|114.89|116.66|114.86|116.69|114.89|116.64|114.84|9
1655545980000|2022-06-18 09:53:00|116.67|114.87|116.67|114.87|116.73|114.93|116.67|114.87|14
1655545990000|2022-06-18 09:53:10|116.66|114.86|116.7|114.9|116.73|114.93|116.66|114.86|18
1655546000000|2022-06-18 09:53:20|116.69|114.89|116.59|114.79|116.69|114.89|116.59|114.79|8
1655546010000|2022-06-18 09:53:30|116.6|114.8|116.61|114.81|116.64|114.84|116.6|114.8|11
1655546020000|2022-06-18 09:53:40|116.62|114.82|116.64|114.84|116.65|114.85|116.61|114.81|8
1655546030000|2022-06-18 09:53:50|116.68|114.88|116.62|114.82|116.68|114.88|116.6|114.8|14
1655546040000|2022-06-18 09:54:00|116.6|114.8|116.53|114.73|116.61|114.81|116.51|114.71|15
1655546050000|2022-06-18 09:54:10|116.54|114.74|116.59|114.79|116.6|114.8|116.53|114.73|13
1655546060000|2022-06-18 09:54:20|116.58|114.78|116.7|114.9|116.7|114.9|116.57|114.77|10
1655546070000|2022-06-18 09:54:30|116.68|114.88|116.66|114.86|116.7|114.9|116.66|114.86|13
1655546080000|2022-06-18 09:54:40|116.6|114.8|116.63|114.83|116.64|114.84|116.6|114.8|12
1655546090000|2022-06-18 09:54:50|116.64|114.84|116.57|114.77|116.68|114.88|116.56|114.76|21
1655546100000|2022-06-18 09:55:00|116.58|114.78|116.53|114.73|116.6|114.8|116.48|114.68|12
1655546110000|2022-06-18 09:55:10|116.54|114.74|116.58|114.78|116.6|114.8|116.54|114.74|11
1655546120000|2022-06-18 09:55:20|116.56|114.76|116.66|114.86|116.66|114.86|116.56|114.76|16
1655546130000|2022-06-18 09:55:30|116.64|114.84|116.64|114.84|116.7|114.9|116.61|114.81|16
1655546140000|2022-06-18 09:55:40|116.59|114.79|116.61|114.81|116.61|114.81|116.58|114.78|12
1655546150000|2022-06-18 09:55:50|116.59|114.79|116.55|114.75|116.6|114.8|116.54|114.74|13
1655546160000|2022-06-18 09:56:00|116.56|114.76|116.52|114.72|116.58|114.78|116.52|114.72|10
1655546170000|2022-06-18 09:56:10|116.54|114.74|116.52|114.72|116.56|114.76|116.52|114.72|7
1655546180000|2022-06-18 09:56:20|116.53|114.73|116.52|114.72|116.54|114.74|116.51|114.71|12
1655546190000|2022-06-18 09:56:30|116.51|114.71|116.57|114.77|116.58|114.78|116.46|114.66|12
1655546200000|2022-06-18 09:56:40|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|2
1655546210000|2022-06-18 09:56:50|116.58|114.78|116.63|114.83|116.63|114.83|116.58|114.78|9
1655546220000|2022-06-18 09:57:00|116.64|114.84|116.69|114.89|116.69|114.89|116.64|114.84|7
1655546230000|2022-06-18 09:57:10|116.68|114.88|116.67|114.87|116.68|114.88|116.63|114.83|10
1655546240000|2022-06-18 09:57:20|116.66|114.86|116.68|114.88|116.68|114.88|116.66|114.86|7
1655546250000|2022-06-18 09:57:30|116.67|114.87|116.68|114.88|116.73|114.93|116.63|114.83|16
1655546260000|2022-06-18 09:57:40|116.69|114.89|116.69|114.89|116.71|114.91|116.66|114.86|9
1655546270000|2022-06-18 09:57:50|116.68|114.88|116.78|114.98|116.78|114.98|116.68|114.88|8
1655546280000|2022-06-18 09:58:00|116.76|114.96|116.71|114.91|116.78|114.98|116.71|114.91|5
1655546290000|2022-06-18 09:58:10|116.72|114.92|116.75|114.95|116.76|114.96|116.7|114.9|13
1655546300000|2022-06-18 09:58:20|116.77|114.97|116.76|114.96|116.78|114.98|116.71|114.91|9
1655546310000|2022-06-18 09:58:30|116.74|114.94|116.77|114.97|116.77|114.97|116.73|114.93|12
1655546320000|2022-06-18 09:58:40|116.75|114.95|116.74|114.94|116.77|114.97|116.74|114.94|12
1655546330000|2022-06-18 09:58:50|116.73|114.93|116.73|114.93|116.74|114.94|116.72|114.92|7
1655546340000|2022-06-18 09:59:00|116.72|114.92|116.73|114.93|116.73|114.93|116.71|114.91|6
1655546350000|2022-06-18 09:59:10|116.77|114.97|116.75|114.95|116.78|114.98|116.72|114.92|16
1655546360000|2022-06-18 09:59:20|116.74|114.94|116.73|114.93|116.74|114.94|116.72|114.92|4
1655546370000|2022-06-18 09:59:30|116.72|114.92|116.73|114.93|116.74|114.94|116.71|114.91|5
1655546380000|2022-06-18 09:59:40|116.72|114.92|116.75|114.95|116.75|114.95|116.71|114.91|13
1655546390000|2022-06-18 09:59:50|116.73|114.93|116.73|114.93|116.75|114.95|116.73|114.93|4
1655546400000|2022-06-18 10:00:00|116.72|114.92|116.74|114.94|116.75|114.95|116.71|114.91|13
1655546410000|2022-06-18 10:00:10|116.75|114.95|116.64|114.84|116.76|114.96|116.63|114.83|13
1655546420000|2022-06-18 10:00:20|116.65|114.85|116.66|114.86|116.68|114.88|116.64|114.84|20
1655546430000|2022-06-18 10:00:30|116.67|114.87|116.7|114.9|116.77|114.97|116.63|114.83|19
1655546440000|2022-06-18 10:00:40|116.71|114.91|116.7|114.9|116.77|114.97|116.67|114.87|18
1655546450000|2022-06-18 10:00:50|116.71|114.91|116.77|114.97|116.79|114.99|116.71|114.91|14
1655546460000|2022-06-18 10:01:00|116.78|114.98|116.78|114.98|116.79|114.99|116.78|114.98|11
1655546470000|2022-06-18 10:01:10|116.77|114.97|116.75|114.95|116.78|114.98|116.74|114.94|10
1655546480000|2022-06-18 10:01:20|116.76|114.96|116.77|114.97|116.77|114.97|116.75|114.95|8
1655546490000|2022-06-18 10:01:30|116.78|114.98|116.77|114.97|116.8|115|116.74|114.94|8
1655546500000|2022-06-18 10:01:40|116.78|114.98|116.59|114.79|116.83|115.03|116.58|114.78|23
1655546510000|2022-06-18 10:01:50|116.61|114.81|116.68|114.88|116.7|114.9|116.61|114.81|15
1655546520000|2022-06-18 10:02:00|116.69|114.89|116.7|114.9|116.75|114.95|116.69|114.89|8
1655546530000|2022-06-18 10:02:10|116.69|114.89|116.67|114.87|116.69|114.89|116.62|114.82|15
1655546540000|2022-06-18 10:02:20|116.68|114.88|116.68|114.88|116.69|114.89|116.67|114.87|9
1655546550000|2022-06-18 10:02:30|116.69|114.89|116.71|114.91|116.72|114.92|116.67|114.87|15
1655546560000|2022-06-18 10:02:40|116.73|114.93|116.77|114.97|116.77|114.97|116.73|114.93|7
1655546570000|2022-06-18 10:02:50|116.76|114.96|116.75|114.95|116.79|114.99|116.75|114.95|8
1655546580000|2022-06-18 10:03:00|116.76|114.96|116.73|114.93|116.76|114.96|116.71|114.91|10
1655546590000|2022-06-18 10:03:10|116.72|114.92|116.63|114.83|116.72|114.92|116.61|114.81|13
1655546600000|2022-06-18 10:03:20|116.62|114.82|116.72|114.92|116.77|114.97|116.62|114.82|18
1655546610000|2022-06-18 10:03:30|116.71|114.91|116.7|114.9|116.74|114.94|116.7|114.9|5
1655546620000|2022-06-18 10:03:40|116.71|114.91|116.69|114.89|116.76|114.96|116.65|114.85|17
1655546630000|2022-06-18 10:03:50|116.7|114.9|116.72|114.92|116.73|114.93|116.69|114.89|13
1655546640000|2022-06-18 10:04:00|116.73|114.93|116.73|114.93|116.79|114.99|116.73|114.93|14
1655546650000|2022-06-18 10:04:10|116.75|114.95|116.63|114.83|116.75|114.95|116.59|114.79|24
1655546660000|2022-06-18 10:04:20|116.66|114.86|116.67|114.87|116.7|114.9|116.65|114.85|15
1655546670000|2022-06-18 10:04:30|116.68|114.88|116.76|114.96|116.78|114.98|116.68|114.88|19
1655546680000|2022-06-18 10:04:40|116.77|114.97|116.66|114.86|116.8|115|116.65|114.85|23
1655546690000|2022-06-18 10:04:50|116.65|114.85|116.65|114.85|116.66|114.86|116.64|114.84|13
1655546700000|2022-06-18 10:05:00|116.64|114.84|116.73|114.93|116.77|114.97|116.64|114.84|20
1655546710000|2022-06-18 10:05:10|116.74|114.94|116.72|114.92|116.74|114.94|116.69|114.89|13
1655546720000|2022-06-18 10:05:20|116.73|114.93|116.68|114.88|116.74|114.94|116.67|114.87|13
1655546730000|2022-06-18 10:05:30|116.69|114.89|116.8|115|116.81|115.01|116.69|114.89|14
1655546740000|2022-06-18 10:05:40|116.81|115.01|116.74|114.94|116.81|115.01|116.73|114.93|11
1655546750000|2022-06-18 10:05:50|116.69|114.89|116.74|114.94|116.78|114.98|116.69|114.89|12
1655546760000|2022-06-18 10:06:00|116.73|114.93|116.82|115.02|116.84|115.04|116.73|114.93|17
1655546770000|2022-06-18 10:06:10|116.81|115.01|116.74|114.94|116.81|115.01|116.74|114.94|15
1655546780000|2022-06-18 10:06:20|116.75|114.95|116.8|115|116.8|115|116.75|114.95|8
1655546790000|2022-06-18 10:06:30|116.81|115.01|116.76|114.96|116.83|115.03|116.76|114.96|16
1655546800000|2022-06-18 10:06:40|116.77|114.97|116.76|114.96|116.77|114.97|116.73|114.93|13
1655546810000|2022-06-18 10:06:50|116.78|114.98|116.77|114.97|116.82|115.02|116.75|114.95|18
1655546820000|2022-06-18 10:07:00|116.78|114.98|116.83|115.03|116.83|115.03|116.78|114.98|10
1655546830000|2022-06-18 10:07:10|116.84|115.04|116.79|114.99|116.84|115.04|116.78|114.98|6
1655546840000|2022-06-18 10:07:20|116.78|114.98|116.78|114.98|116.79|114.99|116.77|114.97|9
1655546850000|2022-06-18 10:07:30|116.79|114.99|116.82|115.02|116.83|115.03|116.79|114.99|7
1655546860000|2022-06-18 10:07:40|116.84|115.04|117.28|115.48|117.28|115.48|116.84|115.04|23
1655546870000|2022-06-18 10:07:50|117.29|115.49|117.87|116.07|117.87|116.07|117.29|115.49|26
1655546880000|2022-06-18 10:08:00|117.88|116.08|118.33|116.53|118.37|116.57|117.88|116.08|31
1655546890000|2022-06-18 10:08:10|118.34|116.54|118.18|116.38|118.37|116.57|118.18|116.38|17
1655546900000|2022-06-18 10:08:20|118.09|116.29|118.12|116.32|118.13|116.33|118.02|116.22|25
1655546910000|2022-06-18 10:08:30|118.13|116.33|118.21|116.41|118.24|116.44|118.13|116.33|21
1655546920000|2022-06-18 10:08:40|118.22|116.42|118.21|116.41|118.3|116.5|118.21|116.41|12
1655546930000|2022-06-18 10:08:50|118.22|116.42|118.15|116.35|118.25|116.45|118.13|116.33|19
1655546940000|2022-06-18 10:09:00|118.14|116.34|118.07|116.27|118.14|116.34|118.03|116.23|16
1655546950000|2022-06-18 10:09:10|118.06|116.26|117.98|116.18|118.06|116.26|117.98|116.18|16
1655546960000|2022-06-18 10:09:20|118|116.2|118.26|116.46|118.26|116.46|118|116.2|23
1655546970000|2022-06-18 10:09:30|118.24|116.44|118.28|116.48|118.28|116.48|118.23|116.43|12
1655546980000|2022-06-18 10:09:40|118.27|116.47|118.33|116.53|118.33|116.53|118.25|116.45|10
1655546990000|2022-06-18 10:09:50|118.34|116.54|118.31|116.51|118.37|116.57|118.31|116.51|17
1655547000000|2022-06-18 10:10:00|118.29|116.49|118.22|116.42|118.3|116.5|118.21|116.41|15
1655547010000|2022-06-18 10:10:10|118.21|116.41|118.28|116.48|118.3|116.5|118.21|116.41|7
1655547020000|2022-06-18 10:10:20|118.29|116.49|118.29|116.49|118.3|116.5|118.29|116.49|3
1655547030000|2022-06-18 10:10:30|118.28|116.48|118.22|116.42|118.28|116.48|118.21|116.41|11
1655547040000|2022-06-18 10:10:40|118.21|116.41|118.23|116.43|118.27|116.47|118.21|116.41|8
1655547050000|2022-06-18 10:10:50|118.28|116.48|118.25|116.45|118.28|116.48|118.22|116.42|13
1655547060000|2022-06-18 10:11:00|118.24|116.44|118.27|116.47|118.29|116.49|118.24|116.44|12
1655547070000|2022-06-18 10:11:10|118.26|116.46|118.23|116.43|118.29|116.49|118.22|116.42|16
1655547080000|2022-06-18 10:11:20|118.29|116.49|118.34|116.54|118.37|116.57|118.23|116.43|15
1655547090000|2022-06-18 10:11:30|118.37|116.57|118.57|116.77|118.58|116.78|118.37|116.57|20
1655547100000|2022-06-18 10:11:40|118.59|116.79|118.76|116.96|118.76|116.96|118.59|116.79|12
1655547110000|2022-06-18 10:11:50|118.74|116.94|119.5|117.7|119.57|117.77|118.74|116.94|25
1655547120000|2022-06-18 10:12:00|119.48|117.68|119.21|117.41|119.48|117.68|119.12|117.32|22
1655547130000|2022-06-18 10:12:10|119.2|117.4|119.2|117.4|119.2|117.4|119.16|117.36|16
1655547140000|2022-06-18 10:12:20|119.18|117.38|118.92|117.12|119.18|117.38|118.88|117.08|15
1655547150000|2022-06-18 10:12:30|118.91|117.11|118.78|116.98|118.91|117.11|118.77|116.97|16
1655547160000|2022-06-18 10:12:40|118.77|116.97|118.85|117.05|118.86|117.06|118.77|116.97|9
1655547170000|2022-06-18 10:12:50|118.86|117.06|118.83|117.03|118.87|117.07|118.83|117.03|9
1655547180000|2022-06-18 10:13:00|118.8|117|118.8|117|118.81|117.01|118.76|116.96|16
1655547190000|2022-06-18 10:13:10|118.78|116.98|118.73|116.93|118.8|117|118.72|116.92|9
1655547200000|2022-06-18 10:13:20|118.75|116.95|118.76|116.96|118.76|116.96|118.72|116.92|8
1655547210000|2022-06-18 10:13:30|118.78|116.98|118.75|116.95|118.8|117|118.74|116.94|11
1655547220000|2022-06-18 10:13:40|118.74|116.94|118.84|117.04|118.85|117.05|118.73|116.93|10
1655547230000|2022-06-18 10:13:50|118.89|117.09|118.91|117.11|118.92|117.12|118.86|117.06|17
1655547240000|2022-06-18 10:14:00|118.92|117.12|119.48|117.68|119.48|117.68|118.92|117.12|18
1655547250000|2022-06-18 10:14:10|119.49|117.69|119.15|117.35|119.49|117.69|119.12|117.32|23
1655547260000|2022-06-18 10:14:20|119.16|117.36|119.19|117.39|119.36|117.56|119.16|117.36|15
1655547270000|2022-06-18 10:14:30|119.21|117.41|119.2|117.4|119.23|117.43|119.18|117.38|20
1655547280000|2022-06-18 10:14:40|119.16|117.36|118.96|117.16|119.16|117.36|118.95|117.15|17
1655547290000|2022-06-18 10:14:50|118.95|117.15|118.88|117.08|119.02|117.22|118.86|117.06|12
1655547300000|2022-06-18 10:15:00|118.89|117.09|118.89|117.09|118.94|117.14|118.81|117.01|22
1655547310000|2022-06-18 10:15:10|118.9|117.1|118.93|117.13|118.94|117.14|118.89|117.09|18
1655547320000|2022-06-18 10:15:20|118.94|117.14|119|117.2|119.02|117.22|118.94|117.14|10
1655547330000|2022-06-18 10:15:30|118.96|117.16|118.97|117.17|119.01|117.21|118.94|117.14|10
1655547340000|2022-06-18 10:15:40|118.96|117.16|119.23|117.43|119.35|117.55|118.95|117.15|26
1655547350000|2022-06-18 10:15:50|119.26|117.46|119.04|117.24|119.27|117.47|119.04|117.24|27
1655547360000|2022-06-18 10:16:00|119.03|117.23|119.14|117.34|119.31|117.51|119.02|117.22|22
1655547370000|2022-06-18 10:16:10|119.13|117.33|119.29|117.49|119.29|117.49|119.13|117.33|22
1655547380000|2022-06-18 10:16:20|119.3|117.5|119.3|117.5|119.36|117.56|119.26|117.46|26
1655547390000|2022-06-18 10:16:30|119.31|117.51|119.1|117.3|119.32|117.52|119.03|117.23|23
1655547400000|2022-06-18 10:16:40|119.09|117.29|119.22|117.42|119.26|117.46|119.08|117.28|21
1655547410000|2022-06-18 10:16:50|119.23|117.43|119.14|117.34|119.23|117.43|119.11|117.31|18
1655547420000|2022-06-18 10:17:00|119.15|117.35|119.03|117.23|119.15|117.35|119.01|117.21|18
1655547430000|2022-06-18 10:17:10|119.02|117.22|119.01|117.21|119.05|117.25|119.01|117.21|14
1655547440000|2022-06-18 10:17:20|119.02|117.22|119.16|117.36|119.23|117.43|119.02|117.22|23
1655547450000|2022-06-18 10:17:30|119.13|117.33|119.13|117.33|119.16|117.36|119.12|117.32|10
1655547460000|2022-06-18 10:17:40|119.12|117.32|119.33|117.53|119.41|117.61|119.11|117.31|26
1655547470000|2022-06-18 10:17:50|119.34|117.54|119.37|117.57|119.45|117.65|119.26|117.46|24
1655547480000|2022-06-18 10:18:00|119.38|117.58|119.11|117.31|119.43|117.63|119.08|117.28|24
1655547490000|2022-06-18 10:18:10|119.12|117.32|119.26|117.46|119.26|117.46|119.12|117.32|16
1655547500000|2022-06-18 10:18:20|119.25|117.45|119.25|117.45|119.31|117.51|119.22|117.42|23
1655547510000|2022-06-18 10:18:30|119.26|117.46|119.23|117.43|119.26|117.46|119.22|117.42|11
1655547520000|2022-06-18 10:18:40|119.26|117.46|119.25|117.45|119.3|117.5|119.23|117.43|13
1655547530000|2022-06-18 10:18:50|119.26|117.46|119.32|117.52|119.32|117.52|119.22|117.42|21
1655547540000|2022-06-18 10:19:00|119.33|117.53|119.29|117.49|119.35|117.55|119.28|117.48|16
1655547550000|2022-06-18 10:19:10|119.31|117.51|119.33|117.53|119.33|117.53|119.23|117.43|21
1655547560000|2022-06-18 10:19:20|119.34|117.54|119.62|117.82|119.8|118|119.32|117.52|28
1655547570000|2022-06-18 10:19:30|119.61|117.81|119.68|117.88|119.79|117.99|119.6|117.8|16
1655547580000|2022-06-18 10:19:40|119.7|117.9|119.81|118.01|119.81|118.01|119.68|117.88|17
1655547590000|2022-06-18 10:19:50|119.8|118|119.78|117.98|119.81|118.01|119.74|117.94|19
1655547600000|2022-06-18 10:20:00|119.81|118.01|119.78|117.98|119.84|118.04|119.76|117.96|20
1655547610000|2022-06-18 10:20:10|119.77|117.97|119.46|117.66|119.77|117.97|119.44|117.64|21
1655547620000|2022-06-18 10:20:20|119.45|117.65|119.36|117.56|119.45|117.65|119.24|117.44|19
1655547630000|2022-06-18 10:20:30|119.35|117.55|119.3|117.5|119.35|117.55|119.29|117.49|15
1655547640000|2022-06-18 10:20:40|119.31|117.51|119.31|117.51|119.31|117.51|119.27|117.47|15
1655547650000|2022-06-18 10:20:50|119.37|117.57|119.5|117.7|119.58|117.78|119.37|117.57|25
1655547660000|2022-06-18 10:21:00|119.48|117.68|119.52|117.72|119.55|117.75|119.46|117.66|24
1655547670000|2022-06-18 10:21:10|119.54|117.74|119.47|117.67|119.54|117.74|119.44|117.64|16
1655547680000|2022-06-18 10:21:20|119.46|117.66|119.37|117.57|119.46|117.66|119.34|117.54|25
1655547690000|2022-06-18 10:21:30|119.36|117.56|119.34|117.54|119.37|117.57|119.18|117.38|17
1655547700000|2022-06-18 10:21:40|119.35|117.55|119.32|117.52|119.52|117.72|119.31|117.51|23
1655547710000|2022-06-18 10:21:50|119.34|117.54|119.32|117.52|119.43|117.63|119.32|117.52|19
1655547720000|2022-06-18 10:22:00|119.31|117.51|119.4|117.6|119.47|117.67|119.31|117.51|18
1655547730000|2022-06-18 10:22:10|119.39|117.59|119.49|117.69|119.57|117.77|119.37|117.57|22
1655547740000|2022-06-18 10:22:20|119.5|117.7|119.64|117.84|119.66|117.86|119.5|117.7|26
1655547750000|2022-06-18 10:22:30|119.65|117.85|119.64|117.84|119.69|117.89|119.63|117.83|18
1655547760000|2022-06-18 10:22:40|119.66|117.86|119.67|117.87|119.7|117.9|119.65|117.85|14
1655547770000|2022-06-18 10:22:50|119.68|117.88|119.77|117.97|119.77|117.97|119.67|117.87|7
1655547780000|2022-06-18 10:23:00|119.76|117.96|119.83|118.03|119.83|118.03|119.76|117.96|12
1655547790000|2022-06-18 10:23:10|119.82|118.02|119.8|118|119.85|118.05|119.78|117.98|14
1655547800000|2022-06-18 10:23:20|119.81|118.01|119.89|118.09|119.89|118.09|119.79|117.99|17
1655547810000|2022-06-18 10:23:30|119.9|118.1|119.87|118.07|119.92|118.12|119.87|118.07|9
1655547830000|2022-06-18 10:23:50|119.88|118.08|119.9|118.1|119.9|118.1|119.87|118.07|5
1655547840000|2022-06-18 10:24:00|119.88|118.08|120|118.2|120.12|118.32|119.88|118.08|19
1655547850000|2022-06-18 10:24:10|119.97|118.17|120.07|118.27|120.07|118.27|119.92|118.12|22
1655547860000|2022-06-18 10:24:20|120.08|118.28|120.06|118.26|120.09|118.29|120.06|118.26|8
1655547870000|2022-06-18 10:24:30|120.07|118.27|120.01|118.21|120.1|118.3|120.01|118.21|16
1655547880000|2022-06-18 10:24:40|120|118.2|119.8|118|120|118.2|119.77|117.97|26
1655547890000|2022-06-18 10:24:50|119.79|117.99|119.72|117.92|119.86|118.06|119.71|117.91|24
1655547900000|2022-06-18 10:25:00|119.71|117.91|119.79|117.99|119.8|118|119.53|117.73|27
1655547910000|2022-06-18 10:25:10|119.8|118|119.74|117.94|119.87|118.07|119.74|117.94|31
1655547920000|2022-06-18 10:25:20|119.73|117.93|119.83|118.03|119.83|118.03|119.65|117.85|22
1655547930000|2022-06-18 10:25:30|119.85|118.05|119.84|118.04|119.86|118.06|119.78|117.98|25
1655547940000|2022-06-18 10:25:40|119.83|118.03|119.81|118.01|119.86|118.06|119.8|118|19
1655547950000|2022-06-18 10:25:50|119.8|118|119.78|117.98|119.8|118|119.74|117.94|13
1655547960000|2022-06-18 10:26:00|119.77|117.97|119.57|117.77|119.79|117.99|119.52|117.72|18
1655547970000|2022-06-18 10:26:10|119.58|117.78|119.65|117.85|119.72|117.92|119.57|117.77|26
1655547980000|2022-06-18 10:26:20|119.66|117.86|119.7|117.9|119.75|117.95|119.65|117.85|17
1655547990000|2022-06-18 10:26:30|119.78|117.98|119.76|117.96|119.81|118.01|119.7|117.9|24
1655548000000|2022-06-18 10:26:40|119.75|117.95|119.75|117.95|119.79|117.99|119.73|117.93|23
1655548010000|2022-06-18 10:26:50|119.8|118|119.81|118.01|119.81|118.01|119.76|117.96|16
1655548020000|2022-06-18 10:27:00|119.82|118.02|119.8|118|119.85|118.05|119.79|117.99|18
1655548030000|2022-06-18 10:27:10|119.74|117.94|119.77|117.97|119.78|117.98|119.66|117.86|20
1655548040000|2022-06-18 10:27:20|119.8|118|119.97|118.17|119.97|118.17|119.78|117.98|15
1655548050000|2022-06-18 10:27:30|119.96|118.16|120.21|118.41|120.21|118.41|119.95|118.15|19
1655548060000|2022-06-18 10:27:40|120.24|118.44|120.55|118.75|120.6|118.8|120.24|118.44|26
1655548070000|2022-06-18 10:27:50|120.56|118.76|120.31|118.51|120.56|118.76|120.31|118.51|27
1655548080000|2022-06-18 10:28:00|120.32|118.52|120.21|118.41|120.32|118.52|120.09|118.29|26
1655548090000|2022-06-18 10:28:10|120.22|118.42|120.09|118.29|120.28|118.48|120.09|118.29|21
1655548100000|2022-06-18 10:28:20|120.1|118.3|119.91|118.11|120.1|118.3|119.91|118.11|14
1655548110000|2022-06-18 10:28:30|119.9|118.1|120.01|118.21|120.07|118.27|119.9|118.1|21
1655548120000|2022-06-18 10:28:40|120.04|118.24|120.15|118.35|120.15|118.35|120.03|118.23|14
1655548130000|2022-06-18 10:28:50|120.17|118.37|120.2|118.4|120.2|118.4|120.16|118.36|11
1655548140000|2022-06-18 10:29:00|120.22|118.42|119.99|118.19|120.22|118.42|119.99|118.19|15
1655548150000|2022-06-18 10:29:10|119.97|118.17|119.98|118.18|120|118.2|119.91|118.11|17
1655548160000|2022-06-18 10:29:20|119.97|118.17|119.73|117.93|119.97|118.17|119.72|117.92|19
1655548170000|2022-06-18 10:29:30|119.72|117.92|119.59|117.79|119.72|117.92|119.58|117.78|20
1655548180000|2022-06-18 10:29:40|119.6|117.8|119.65|117.85|119.73|117.93|119.6|117.8|17
1655548190000|2022-06-18 10:29:50|119.64|117.84|119.53|117.73|119.64|117.84|119.53|117.73|15
1655548200000|2022-06-18 10:30:00|119.54|117.74|119.61|117.81|119.61|117.81|119.51|117.71|21
1655548210000|2022-06-18 10:30:10|119.58|117.78|119.47|117.67|119.58|117.78|119.46|117.66|17
1655548220000|2022-06-18 10:30:20|119.49|117.69|119.45|117.65|119.54|117.74|119.45|117.65|19
1655548230000|2022-06-18 10:30:30|119.44|117.64|119.51|117.71|119.53|117.73|119.42|117.62|17
1655548240000|2022-06-18 10:30:40|119.52|117.72|119.71|117.91|119.71|117.91|119.52|117.72|19
1655548250000|2022-06-18 10:30:50|119.73|117.93|119.68|117.88|119.73|117.93|119.65|117.85|19
1655548260000|2022-06-18 10:31:00|119.71|117.91|119.62|117.82|119.72|117.92|119.56|117.76|17
1655548270000|2022-06-18 10:31:10|119.63|117.83|119.57|117.77|119.65|117.85|119.56|117.76|24
1655548280000|2022-06-18 10:31:20|119.56|117.76|119.51|117.71|119.66|117.86|119.46|117.66|18
1655548290000|2022-06-18 10:31:30|119.52|117.72|119.55|117.75|119.55|117.75|119.47|117.67|10
1655548300000|2022-06-18 10:31:40|119.53|117.73|119.56|117.76|119.59|117.79|119.51|117.71|17
1655548310000|2022-06-18 10:31:50|119.57|117.77|119.61|117.81|119.61|117.81|119.56|117.76|13
1655548320000|2022-06-18 10:32:00|119.6|117.8|119.78|117.98|119.86|118.06|119.58|117.78|22
1655548330000|2022-06-18 10:32:10|119.74|117.94|119.74|117.94|119.76|117.96|119.72|117.92|14
1655548340000|2022-06-18 10:32:20|119.76|117.96|119.64|117.84|119.76|117.96|119.63|117.83|14
1655548350000|2022-06-18 10:32:30|119.63|117.83|119.5|117.7|119.63|117.83|119.5|117.7|21
1655548360000|2022-06-18 10:32:40|119.49|117.69|119.43|117.63|119.5|117.7|119.42|117.62|20
1655548370000|2022-06-18 10:32:50|119.37|117.57|119.28|117.48|119.37|117.57|119.24|117.44|27
1655548380000|2022-06-18 10:33:00|119.27|117.47|119.29|117.49|119.3|117.5|119.22|117.42|19
1655548390000|2022-06-18 10:33:10|119.28|117.48|119.34|117.54|119.34|117.54|119.25|117.45|19
1655548400000|2022-06-18 10:33:20|119.33|117.53|119.46|117.66|119.46|117.66|119.33|117.53|19
1655548410000|2022-06-18 10:33:30|119.44|117.64|119.44|117.64|119.5|117.7|119.43|117.63|23
1655548420000|2022-06-18 10:33:40|119.46|117.66|119.23|117.43|119.46|117.66|119.18|117.38|19
1655548430000|2022-06-18 10:33:50|119.24|117.44|119.24|117.44|119.33|117.53|119.24|117.44|13
1655548440000|2022-06-18 10:34:00|119.25|117.45|119.26|117.46|119.29|117.49|119.24|117.44|15
1655548450000|2022-06-18 10:34:10|119.24|117.44|119.2|117.4|119.24|117.44|119.06|117.26|26
1655548460000|2022-06-18 10:34:20|119.22|117.42|119.18|117.38|119.23|117.43|119.18|117.38|11
1655548470000|2022-06-18 10:34:30|119.17|117.37|119.13|117.33|119.19|117.39|119.13|117.33|10
1655548480000|2022-06-18 10:34:40|119.14|117.34|119.17|117.37|119.18|117.38|119.14|117.34|12
1655548490000|2022-06-18 10:34:50|119.16|117.36|119.19|117.39|119.24|117.44|119.14|117.34|17
1655548500000|2022-06-18 10:35:00|119.18|117.38|119.15|117.35|119.18|117.38|119.12|117.32|21
1655548510000|2022-06-18 10:35:10|119.16|117.36|119.31|117.51|119.31|117.51|119.16|117.36|15
1655548520000|2022-06-18 10:35:20|119.3|117.5|119.21|117.41|119.31|117.51|119.21|117.41|9
1655548530000|2022-06-18 10:35:30|119.23|117.43|119.14|117.34|119.23|117.43|119.09|117.29|17
1655548540000|2022-06-18 10:35:40|119.15|117.35|119.12|117.32|119.18|117.38|119.11|117.31|11
1655548550000|2022-06-18 10:35:50|119.11|117.31|119.27|117.47|119.27|117.47|119.1|117.3|6
1655548560000|2022-06-18 10:36:00|119.28|117.48|119.28|117.48|119.3|117.5|119.23|117.43|16
1655548570000|2022-06-18 10:36:10|119.27|117.47|119.28|117.48|119.28|117.48|119.24|117.44|8
1655548580000|2022-06-18 10:36:20|119.29|117.49|119.3|117.5|119.31|117.51|119.27|117.47|8
1655548590000|2022-06-18 10:36:30|119.31|117.51|119.35|117.55|119.37|117.57|119.31|117.51|13
1655548600000|2022-06-18 10:36:40|119.36|117.56|119.31|117.51|119.37|117.57|119.31|117.51|10
1655548610000|2022-06-18 10:36:50|119.33|117.53|119.37|117.57|119.38|117.58|119.33|117.53|11
1655548620000|2022-06-18 10:37:00|119.38|117.58|119.54|117.74|119.54|117.74|119.37|117.57|10
1655548630000|2022-06-18 10:37:10|119.55|117.75|119.77|117.97|119.77|117.97|119.55|117.75|22
1655548640000|2022-06-18 10:37:20|119.78|117.98|119.88|118.08|119.92|118.12|119.78|117.98|18
1655548650000|2022-06-18 10:37:30|119.89|118.09|119.73|117.93|119.91|118.11|119.73|117.93|13
1655548660000|2022-06-18 10:37:40|119.74|117.94|119.73|117.93|119.74|117.94|119.73|117.93|4
1655548670000|2022-06-18 10:37:50|119.63|117.83|119.5|117.7|119.63|117.83|119.49|117.69|10
1655548680000|2022-06-18 10:38:00|119.51|117.71|119.59|117.79|119.59|117.79|119.48|117.68|12
1655548690000|2022-06-18 10:38:10|119.58|117.78|119.36|117.56|119.58|117.78|119.36|117.56|13
1655548700000|2022-06-18 10:38:20|119.37|117.57|119.37|117.57|119.37|117.57|119.36|117.56|5
1655548710000|2022-06-18 10:38:30|119.38|117.58|119.42|117.62|119.44|117.64|119.38|117.58|14
1655548720000|2022-06-18 10:38:40|119.41|117.61|119.41|117.61|119.44|117.64|119.4|117.6|10
1655548730000|2022-06-18 10:38:50|119.42|117.62|119.39|117.59|119.42|117.62|119.39|117.59|3
1655548740000|2022-06-18 10:39:00|119.4|117.6|119.42|117.62|119.43|117.63|119.39|117.59|11
1655548750000|2022-06-18 10:39:10|119.41|117.61|119.45|117.65|119.49|117.69|119.41|117.61|12
1655548760000|2022-06-18 10:39:20|119.44|117.64|119.43|117.63|119.44|117.64|119.43|117.63|2
1655548780000|2022-06-18 10:39:40|119.41|117.61|119.39|117.59|119.42|117.62|119.39|117.59|5
1655548800000|2022-06-18 10:40:00|119.4|117.6|119.44|117.64|119.45|117.65|119.4|117.6|14
1655548810000|2022-06-18 10:40:10|119.45|117.65|119.49|117.69|119.49|117.69|119.44|117.64|12
1655548820000|2022-06-18 10:40:20|119.48|117.68|119.47|117.67|119.51|117.71|119.47|117.67|8
1655548830000|2022-06-18 10:40:30|119.48|117.68|119.45|117.65|119.49|117.69|119.45|117.65|10
1655548840000|2022-06-18 10:40:40|119.44|117.64|119.47|117.67|119.54|117.74|119.44|117.64|15
1655548850000|2022-06-18 10:40:50|119.46|117.66|119.33|117.53|119.46|117.66|119.32|117.52|9
1655548860000|2022-06-18 10:41:00|119.35|117.55|119.45|117.65|119.47|117.67|119.29|117.49|19
1655548870000|2022-06-18 10:41:10|119.46|117.66|119.39|117.59|119.47|117.67|119.36|117.56|18
1655548880000|2022-06-18 10:41:20|119.4|117.6|119.38|117.58|119.4|117.6|119.37|117.57|5
1655548890000|2022-06-18 10:41:30|119.39|117.59|119.45|117.65|119.46|117.66|119.39|117.59|9
1655548900000|2022-06-18 10:41:40|119.44|117.64|119.42|117.62|119.44|117.64|119.42|117.62|5
1655548910000|2022-06-18 10:41:50|119.41|117.61|119.36|117.56|119.41|117.61|119.36|117.56|3
1655548920000|2022-06-18 10:42:00|119.38|117.58|119.34|117.54|119.38|117.58|119.32|117.52|14
1655548930000|2022-06-18 10:42:10|119.35|117.55|119.39|117.59|119.39|117.59|119.34|117.54|7
1655548940000|2022-06-18 10:42:20|119.4|117.6|119.42|117.62|119.43|117.63|119.39|117.59|11
1655548950000|2022-06-18 10:42:30|119.41|117.61|119.41|117.61|119.42|117.62|119.41|117.61|3
1655548960000|2022-06-18 10:42:40|119.42|117.62|119.46|117.66|119.47|117.67|119.42|117.62|5
1655548970000|2022-06-18 10:42:50|119.47|117.67|119.45|117.65|119.48|117.68|119.45|117.65|5
1655548980000|2022-06-18 10:43:00|119.46|117.66|119.43|117.63|119.48|117.68|119.41|117.61|16
1655548990000|2022-06-18 10:43:10|119.47|117.67|119.54|117.74|119.57|117.77|119.47|117.67|18
1655549000000|2022-06-18 10:43:20|119.55|117.75|119.56|117.76|119.56|117.76|119.5|117.7|16
1655549010000|2022-06-18 10:43:30|119.59|117.79|119.7|117.9|119.75|117.95|119.59|117.79|20
1655549020000|2022-06-18 10:43:40|119.69|117.89|119.57|117.77|119.7|117.9|119.57|117.77|13
1655549030000|2022-06-18 10:43:50|119.56|117.76|119.61|117.81|119.62|117.82|119.55|117.75|11
1655549040000|2022-06-18 10:44:00|119.62|117.82|119.52|117.72|119.63|117.83|119.49|117.69|14
1655549050000|2022-06-18 10:44:10|119.51|117.71|119.44|117.64|119.51|117.71|119.44|117.64|8
1655549060000|2022-06-18 10:44:20|119.43|117.63|119.45|117.65|119.46|117.66|119.43|117.63|5
1655549070000|2022-06-18 10:44:30|119.44|117.64|119.46|117.66|119.51|117.71|119.44|117.64|12
1655549080000|2022-06-18 10:44:40|119.45|117.65|119.45|117.65|119.47|117.67|119.44|117.64|6
1655549090000|2022-06-18 10:44:50|119.46|117.66|119.46|117.66|119.47|117.67|119.44|117.64|7
1655549100000|2022-06-18 10:45:00|119.47|117.67|119.7|117.9|119.72|117.92|119.46|117.66|15
1655549110000|2022-06-18 10:45:10|119.69|117.89|119.69|117.89|119.7|117.9|119.68|117.88|7
1655549120000|2022-06-18 10:45:20|119.67|117.87|119.72|117.92|119.72|117.92|119.65|117.85|8
1655549130000|2022-06-18 10:45:30|119.73|117.93|119.72|117.92|119.74|117.94|119.72|117.92|7
1655549150000|2022-06-18 10:45:50|119.75|117.95|119.77|117.97|119.77|117.97|119.72|117.92|9
1655549160000|2022-06-18 10:46:00|119.76|117.96|119.76|117.96|119.77|117.97|119.73|117.93|13
1655549170000|2022-06-18 10:46:10|119.77|117.97|119.83|118.03|119.83|118.03|119.76|117.96|6
1655549180000|2022-06-18 10:46:20|119.84|118.04|119.92|118.12|119.94|118.14|119.84|118.04|10
1655549190000|2022-06-18 10:46:30|119.93|118.13|119.86|118.06|119.93|118.13|119.83|118.03|12
1655549200000|2022-06-18 10:46:40|119.91|118.11|119.82|118.02|119.97|118.17|119.81|118.01|14
1655549210000|2022-06-18 10:46:50|119.81|118.01|119.6|117.8|119.82|118.02|119.6|117.8|13
1655549220000|2022-06-18 10:47:00|119.61|117.81|119.4|117.6|119.61|117.81|119.4|117.6|16
1655549230000|2022-06-18 10:47:10|119.39|117.59|119.47|117.67|119.5|117.7|119.39|117.59|22
1655549240000|2022-06-18 10:47:20|119.46|117.66|119.52|117.72|119.52|117.72|119.43|117.63|16
1655549250000|2022-06-18 10:47:30|119.51|117.71|119.34|117.54|119.51|117.71|119.34|117.54|14
1655549260000|2022-06-18 10:47:40|119.3|117.5|119.3|117.5|119.34|117.54|119.28|117.48|15
1655549270000|2022-06-18 10:47:50|119.29|117.49|119.29|117.49|119.33|117.53|119.25|117.45|12
1655549280000|2022-06-18 10:48:00|119.3|117.5|119.32|117.52|119.34|117.54|119.29|117.49|14
1655549290000|2022-06-18 10:48:10|119.33|117.53|119.33|117.53|119.33|117.53|119.33|117.53|1
1655549300000|2022-06-18 10:48:20|119.34|117.54|119.37|117.57|119.4|117.6|119.34|117.54|11
1655549310000|2022-06-18 10:48:30|119.35|117.55|119.33|117.53|119.42|117.62|119.33|117.53|13
1655549320000|2022-06-18 10:48:40|119.32|117.52|119.35|117.55|119.35|117.55|119.32|117.52|3
1655549330000|2022-06-18 10:48:50|119.36|117.56|119.37|117.57|119.37|117.57|119.36|117.56|4
1655549340000|2022-06-18 10:49:00|119.36|117.56|119.36|117.56|119.37|117.57|119.35|117.55|5
1655549350000|2022-06-18 10:49:10|119.35|117.55|119.35|117.55|119.35|117.55|119.34|117.54|7
1655549360000|2022-06-18 10:49:20|119.34|117.54|119.31|117.51|119.34|117.54|119.31|117.51|6
1655549370000|2022-06-18 10:49:30|119.33|117.53|119.35|117.55|119.35|117.55|119.33|117.53|3
1655549380000|2022-06-18 10:49:40|119.34|117.54|119.32|117.52|119.34|117.54|119.28|117.48|13
1655549390000|2022-06-18 10:49:50|119.3|117.5|119.3|117.5|119.3|117.5|119.28|117.48|3
1655549400000|2022-06-18 10:50:00|119.29|117.49|119.28|117.48|119.3|117.5|119.28|117.48|7
1655549410000|2022-06-18 10:50:10|119.29|117.49|119.31|117.51|119.32|117.52|119.28|117.48|11
1655549420000|2022-06-18 10:50:20|119.32|117.52|119.3|117.5|119.32|117.52|119.28|117.48|4
1655549430000|2022-06-18 10:50:30|119.29|117.49|119.31|117.51|119.33|117.53|119.29|117.49|9
1655549440000|2022-06-18 10:50:40|119.33|117.53|119.27|117.47|119.34|117.54|119.27|117.47|10
1655549450000|2022-06-18 10:50:50|119.29|117.49|119.25|117.45|119.29|117.49|119.25|117.45|10
1655549460000|2022-06-18 10:51:00|119.24|117.44|119.18|117.38|119.24|117.44|119.12|117.32|9
1655549470000|2022-06-18 10:51:10|119.19|117.39|119.09|117.29|119.19|117.39|119.04|117.24|15
1655549480000|2022-06-18 10:51:20|119.1|117.3|119.13|117.33|119.15|117.35|119.1|117.3|9
1655549490000|2022-06-18 10:51:30|119.14|117.34|119.27|117.47|119.28|117.48|119.14|117.34|17
1655549500000|2022-06-18 10:51:40|119.28|117.48|119.35|117.55|119.38|117.58|119.28|117.48|12
1655549510000|2022-06-18 10:51:50|119.37|117.57|119.37|117.57|119.39|117.59|119.35|117.55|10
1655549520000|2022-06-18 10:52:00|119.38|117.58|119.37|117.57|119.39|117.59|119.37|117.57|3
1655549530000|2022-06-18 10:52:10|119.33|117.53|119.36|117.56|119.37|117.57|119.32|117.52|11
1655549540000|2022-06-18 10:52:20|119.37|117.57|119.36|117.56|119.38|117.58|119.35|117.55|7
1655549550000|2022-06-18 10:52:30|119.38|117.58|119.36|117.56|119.38|117.58|119.35|117.55|7
1655549560000|2022-06-18 10:52:40|119.35|117.55|119.35|117.55|119.37|117.57|119.34|117.54|12
1655549570000|2022-06-18 10:52:50|119.36|117.56|119.38|117.58|119.38|117.58|119.35|117.55|6
1655549590000|2022-06-18 10:53:10|119.37|117.57|119.62|117.82|119.62|117.82|119.37|117.57|9
1655549600000|2022-06-18 10:53:20|119.61|117.81|119.56|117.76|119.64|117.84|119.56|117.76|12
1655549610000|2022-06-18 10:53:30|119.57|117.77|119.56|117.76|119.58|117.78|119.56|117.76|7
1655549620000|2022-06-18 10:53:40|119.57|117.77|119.59|117.79|119.59|117.79|119.56|117.76|4
1655549630000|2022-06-18 10:53:50|119.58|117.78|119.58|117.78|119.58|117.78|119.56|117.76|8
1655549640000|2022-06-18 10:54:00|119.56|117.76|119.57|117.77|119.57|117.77|119.56|117.76|6
1655549650000|2022-06-18 10:54:10|119.56|117.76|119.56|117.76|119.57|117.77|119.56|117.76|7
1655549660000|2022-06-18 10:54:20|119.57|117.77|119.44|117.64|119.57|117.77|119.44|117.64|6
1655549670000|2022-06-18 10:54:30|119.43|117.63|119.53|117.73|119.58|117.78|119.34|117.54|11
1655549680000|2022-06-18 10:54:40|119.49|117.69|119.58|117.78|119.58|117.78|119.45|117.65|12
1655549690000|2022-06-18 10:54:50|119.59|117.79|119.54|117.74|119.59|117.79|119.54|117.74|3
1655549700000|2022-06-18 10:55:00|119.53|117.73|119.46|117.66|119.54|117.74|119.43|117.63|12
1655549710000|2022-06-18 10:55:10|119.45|117.65|119.49|117.69|119.49|117.69|119.45|117.65|4
1655549720000|2022-06-18 10:55:20|119.5|117.7|119.7|117.9|119.7|117.9|119.48|117.68|19
1655549730000|2022-06-18 10:55:30|119.71|117.91|119.83|118.03|119.96|118.16|119.71|117.91|18
1655549740000|2022-06-18 10:55:40|119.81|118.01|119.78|117.98|119.84|118.04|119.77|117.97|12
1655549750000|2022-06-18 10:55:50|119.79|117.99|119.85|118.05|119.85|118.05|119.78|117.98|12
1655549760000|2022-06-18 10:56:00|119.86|118.06|119.94|118.14|119.94|118.14|119.85|118.05|8
1655549770000|2022-06-18 10:56:10|119.95|118.15|120.33|118.53|120.33|118.53|119.95|118.15|20
1655549780000|2022-06-18 10:56:20|120.32|118.52|120.06|118.26|120.39|118.59|120.06|118.26|15
1655549790000|2022-06-18 10:56:30|120.05|118.25|120.17|118.37|120.17|118.37|120.02|118.22|19
1655549800000|2022-06-18 10:56:40|120.16|118.36|120.26|118.46|120.28|118.48|120.16|118.36|16
1655549810000|2022-06-18 10:56:50|120.25|118.45|120.17|118.37|120.25|118.45|120.14|118.34|13
1655549820000|2022-06-18 10:57:00|120.15|118.35|119.92|118.12|120.15|118.35|119.92|118.12|13
1655549830000|2022-06-18 10:57:10|119.91|118.11|119.82|118.02|119.91|118.11|119.81|118.01|7
1655549840000|2022-06-18 10:57:20|119.83|118.03|119.73|117.93|119.83|118.03|119.73|117.93|8
1655549850000|2022-06-18 10:57:30|119.74|117.94|119.76|117.96|119.76|117.96|119.73|117.93|3
1655549860000|2022-06-18 10:57:40|119.77|117.97|119.81|118.01|119.86|118.06|119.77|117.97|13
1655549870000|2022-06-18 10:57:50|119.82|118.02|119.77|117.97|119.82|118.02|119.77|117.97|7
1655549880000|2022-06-18 10:58:00|119.78|117.98|119.74|117.94|119.78|117.98|119.74|117.94|7
1655549890000|2022-06-18 10:58:10|119.73|117.93|119.75|117.95|119.75|117.95|119.73|117.93|5
1655549900000|2022-06-18 10:58:20|119.76|117.96|119.74|117.94|119.78|117.98|119.74|117.94|6
1655549910000|2022-06-18 10:58:30|119.72|117.92|119.84|118.04|119.84|118.04|119.72|117.92|10
1655549920000|2022-06-18 10:58:40|119.83|118.03|120.04|118.24|120.04|118.24|119.82|118.02|12
1655549930000|2022-06-18 10:58:50|120.08|118.28|119.94|118.14|120.12|118.32|119.94|118.14|16
1655549940000|2022-06-18 10:59:00|119.93|118.13|119.92|118.12|119.93|118.13|119.83|118.03|12
1655549950000|2022-06-18 10:59:10|119.91|118.11|119.88|118.08|119.91|118.11|119.88|118.08|6
1655549960000|2022-06-18 10:59:20|119.85|118.05|119.84|118.04|119.85|118.05|119.77|117.97|11
1655549970000|2022-06-18 10:59:30|119.83|118.03|119.84|118.04|119.84|118.04|119.78|117.98|9
1655549980000|2022-06-18 10:59:40|119.85|118.05|119.87|118.07|119.88|118.08|119.85|118.05|12
1655549990000|2022-06-18 10:59:50|119.86|118.06|119.84|118.04|119.86|118.06|119.84|118.04|5
1655550000000|2022-06-18 11:00:00|119.85|118.05|119.87|118.07|119.91|118.11|119.84|118.04|22
1655550010000|2022-06-18 11:00:10|119.88|118.08|119.83|118.03|119.89|118.09|119.83|118.03|7
1655550020000|2022-06-18 11:00:20|119.84|118.04|119.87|118.07|119.87|118.07|119.84|118.04|6
1655550030000|2022-06-18 11:00:30|119.86|118.06|119.85|118.05|119.88|118.08|119.85|118.05|7
1655550040000|2022-06-18 11:00:40|119.84|118.04|119.87|118.07|119.87|118.07|119.75|117.95|21
1655550050000|2022-06-18 11:00:50|119.86|118.06|119.85|118.05|119.86|118.06|119.85|118.05|2
1655550060000|2022-06-18 11:01:00|119.86|118.06|119.95|118.15|120.04|118.24|119.85|118.05|24
1655550070000|2022-06-18 11:01:10|119.96|118.16|119.97|118.17|119.99|118.19|119.94|118.14|11
1655550080000|2022-06-18 11:01:20|119.98|118.18|119.93|118.13|119.99|118.19|119.91|118.11|14
1655550090000|2022-06-18 11:01:30|119.9|118.1|119.92|118.12|119.92|118.12|119.88|118.08|10
1655550100000|2022-06-18 11:01:40|119.9|118.1|119.85|118.05|119.91|118.11|119.85|118.05|13
1655550110000|2022-06-18 11:01:50|119.88|118.08|119.88|118.08|119.88|118.08|119.86|118.06|10
1655550120000|2022-06-18 11:02:00|119.87|118.07|119.73|117.93|119.89|118.09|119.73|117.93|9
1655550130000|2022-06-18 11:02:10|119.74|117.94|119.75|117.95|119.78|117.98|119.74|117.94|12
1655550140000|2022-06-18 11:02:20|119.74|117.94|119.68|117.88|119.75|117.95|119.67|117.87|13
1655550150000|2022-06-18 11:02:30|119.67|117.87|119.57|117.77|119.67|117.87|119.57|117.77|7
1655550160000|2022-06-18 11:02:40|119.58|117.78|119.47|117.67|119.58|117.78|119.45|117.65|14
1655550170000|2022-06-18 11:02:50|119.48|117.68|119.53|117.73|119.57|117.77|119.48|117.68|8
1655550180000|2022-06-18 11:03:00|119.5|117.7|119.47|117.67|119.5|117.7|119.42|117.62|10
1655550190000|2022-06-18 11:03:10|119.46|117.66|119.41|117.61|119.48|117.68|119.41|117.61|13
1655550200000|2022-06-18 11:03:20|119.43|117.63|119.13|117.33|119.43|117.63|119.13|117.33|16
1655550210000|2022-06-18 11:03:30|119.14|117.34|119.41|117.61|119.41|117.61|119.11|117.31|18
1655550220000|2022-06-18 11:03:40|119.42|117.62|119.34|117.54|119.43|117.63|119.34|117.54|13
1655550230000|2022-06-18 11:03:50|119.33|117.53|119.31|117.51|119.33|117.53|119.31|117.51|3
1655550240000|2022-06-18 11:04:00|119.27|117.47|119.22|117.42|119.27|117.47|119.1|117.3|20
1655550250000|2022-06-18 11:04:10|119.18|117.38|119.17|117.37|119.18|117.38|119.14|117.34|13
1655550260000|2022-06-18 11:04:20|119.18|117.38|119.18|117.38|119.19|117.39|119.17|117.37|6
1655550270000|2022-06-18 11:04:30|119.17|117.37|119.16|117.36|119.18|117.38|119.16|117.36|6
1655550280000|2022-06-18 11:04:40|119.17|117.37|119.15|117.35|119.17|117.37|119.15|117.35|5
1655550290000|2022-06-18 11:04:50|119.16|117.36|119.16|117.36|119.17|117.37|119.15|117.35|10
1655550300000|2022-06-18 11:05:00|119.15|117.35|119.14|117.34|119.17|117.37|119.13|117.33|11
1655550310000|2022-06-18 11:05:10|119.2|117.4|119.16|117.36|119.2|117.4|119.15|117.35|9
1655550320000|2022-06-18 11:05:20|119.15|117.35|119.18|117.38|119.18|117.38|119.13|117.33|10
1655550330000|2022-06-18 11:05:30|119.19|117.39|119.15|117.35|119.21|117.41|119.12|117.32|11
1655550340000|2022-06-18 11:05:40|119.16|117.36|119.2|117.4|119.2|117.4|119.15|117.35|9
1655550350000|2022-06-18 11:05:50|119.18|117.38|119.17|117.37|119.19|117.39|119.14|117.34|13
1655550360000|2022-06-18 11:06:00|119.16|117.36|119.05|117.25|119.18|117.38|119.05|117.25|11
1655550370000|2022-06-18 11:06:10|119.04|117.24|119.02|117.22|119.04|117.24|119.01|117.21|15
1655550380000|2022-06-18 11:06:20|119|117.2|118.94|117.14|119|117.2|118.87|117.07|13
1655550390000|2022-06-18 11:06:30|118.92|117.12|118.84|117.04|119.05|117.25|118.84|117.04|29
1655550400000|2022-06-18 11:06:40|118.85|117.05|118.82|117.02|118.95|117.15|118.82|117.02|22
1655550410000|2022-06-18 11:06:50|118.81|117.01|118.59|116.79|118.81|117.01|118.41|116.61|26
1655550420000|2022-06-18 11:07:00|118.6|116.8|118.56|116.76|118.64|116.84|118.54|116.74|17
1655550430000|2022-06-18 11:07:10|118.61|116.81|118.54|116.74|118.61|116.81|118.53|116.73|19
1655550440000|2022-06-18 11:07:20|118.53|116.73|118.38|116.58|118.55|116.75|118.38|116.58|26
1655550450000|2022-06-18 11:07:30|118.4|116.6|118.4|116.6|118.43|116.63|118.39|116.59|10
1655550460000|2022-06-18 11:07:40|118.21|116.41|118.23|116.43|118.25|116.45|118.19|116.39|23
1655550470000|2022-06-18 11:07:50|118.24|116.44|118.2|116.4|118.25|116.45|118.19|116.39|22
1655550480000|2022-06-18 11:08:00|118.21|116.41|118.16|116.36|118.33|116.53|118.16|116.36|20
1655550490000|2022-06-18 11:08:10|118.17|116.37|118.35|116.55|118.38|116.58|118.16|116.36|20
1655550500000|2022-06-18 11:08:20|118.34|116.54|118.34|116.54|118.39|116.59|118.28|116.48|24
1655550510000|2022-06-18 11:08:30|118.35|116.55|118.37|116.57|118.39|116.59|118.35|116.55|11
1655550520000|2022-06-18 11:08:40|118.38|116.58|118.41|116.61|118.42|116.62|118.38|116.58|8
1655550530000|2022-06-18 11:08:50|118.42|116.62|118.43|116.63|118.43|116.63|118.4|116.6|12
1655550540000|2022-06-18 11:09:00|118.41|116.61|118.42|116.62|118.44|116.64|118.41|116.61|6
1655550550000|2022-06-18 11:09:10|118.43|116.63|118.4|116.6|118.43|116.63|118.39|116.59|13
1655550560000|2022-06-18 11:09:20|118.39|116.59|118.33|116.53|118.39|116.59|118.31|116.51|9
1655550570000|2022-06-18 11:09:30|118.34|116.54|118.23|116.43|118.34|116.54|118.23|116.43|12
1655550580000|2022-06-18 11:09:40|118.22|116.42|118.16|116.36|118.24|116.44|118.15|116.35|18
1655550590000|2022-06-18 11:09:50|118.17|116.37|118.12|116.32|118.17|116.37|118.11|116.31|17
1655550600000|2022-06-18 11:10:00|118.13|116.33|118.16|116.36|118.21|116.41|118.13|116.33|20
1655550610000|2022-06-18 11:10:10|118.18|116.38|118.21|116.41|118.23|116.43|118.18|116.38|11
1655550620000|2022-06-18 11:10:20|118.2|116.4|118.26|116.46|118.28|116.48|118.18|116.38|15
1655550630000|2022-06-18 11:10:30|118.25|116.45|118.22|116.42|118.26|116.46|118.22|116.42|13
1655550640000|2022-06-18 11:10:40|118.23|116.43|118.23|116.43|118.25|116.45|118.22|116.42|9
1655550650000|2022-06-18 11:10:50|118.22|116.42|117.94|116.14|118.24|116.44|117.84|116.04|16
1655550660000|2022-06-18 11:11:00|117.93|116.13|117.96|116.16|117.99|116.19|117.92|116.12|15
1655550670000|2022-06-18 11:11:10|117.92|116.12|117.98|116.18|118|116.2|117.91|116.11|15
1655550680000|2022-06-18 11:11:20|117.99|116.19|118.16|116.36|118.16|116.36|117.94|116.14|16
1655550690000|2022-06-18 11:11:30|118.17|116.37|118.04|116.24|118.17|116.37|118|116.2|17
1655550700000|2022-06-18 11:11:40|118.03|116.23|118.01|116.21|118.03|116.23|118.01|116.21|3
1655550710000|2022-06-18 11:11:50|118.02|116.22|118.06|116.26|118.07|116.27|118.01|116.21|11
1655550720000|2022-06-18 11:12:00|118.08|116.28|118.02|116.22|118.08|116.28|118|116.2|13
1655550730000|2022-06-18 11:12:10|118.03|116.23|118.12|116.32|118.12|116.32|118.02|116.22|14
1655550740000|2022-06-18 11:12:20|118.11|116.31|118.22|116.42|118.22|116.42|118.03|116.23|20
1655550750000|2022-06-18 11:12:30|118.2|116.4|118.16|116.36|118.21|116.41|118.06|116.26|18
1655550760000|2022-06-18 11:12:40|118.18|116.38|118.19|116.39|118.19|116.39|118.07|116.27|23
1655550770000|2022-06-18 11:12:50|118.18|116.38|117.99|116.19|118.18|116.38|117.98|116.18|13
1655550780000|2022-06-18 11:13:00|118|116.2|118.05|116.25|118.05|116.25|117.97|116.17|9
1655550790000|2022-06-18 11:13:10|118.04|116.24|118.04|116.24|118.11|116.31|118.02|116.22|22
1655550800000|2022-06-18 11:13:20|118.05|116.25|118|116.2|118.09|116.29|118|116.2|18
1655550810000|2022-06-18 11:13:30|117.99|116.19|118.02|116.22|118.04|116.24|117.99|116.19|10
1655550820000|2022-06-18 11:13:40|118.01|116.21|117.98|116.18|118.02|116.22|117.98|116.18|15
1655550830000|2022-06-18 11:13:50|117.99|116.19|118.02|116.22|118.02|116.22|117.98|116.18|7
1655550840000|2022-06-18 11:14:00|118.03|116.23|118.01|116.21|118.03|116.23|118|116.2|8
1655550850000|2022-06-18 11:14:10|117.99|116.19|117.98|116.18|117.99|116.19|117.96|116.16|8
1655550860000|2022-06-18 11:14:20|117.99|116.19|117.98|116.18|118.02|116.22|117.95|116.15|10
1655550870000|2022-06-18 11:14:30|118.04|116.24|118.1|116.3|118.16|116.36|118.02|116.22|18
1655550880000|2022-06-18 11:14:40|118.11|116.31|118.11|116.31|118.13|116.33|118.1|116.3|17
1655550890000|2022-06-18 11:14:50|118.12|116.32|118.08|116.28|118.12|116.32|118.03|116.23|17
1655550900000|2022-06-18 11:15:00|118.09|116.29|118.15|116.35|118.18|116.38|118.09|116.29|22
1655550910000|2022-06-18 11:15:10|118.17|116.37|118.15|116.35|118.19|116.39|118.11|116.31|17
1655550920000|2022-06-18 11:15:20|118.16|116.36|118.33|116.53|118.33|116.53|118.15|116.35|18
1655550930000|2022-06-18 11:15:30|118.34|116.54|118.55|116.75|118.55|116.75|118.31|116.51|16
1655550940000|2022-06-18 11:15:40|118.57|116.77|118.55|116.75|118.59|116.79|118.55|116.75|13
1655550950000|2022-06-18 11:15:50|118.54|116.74|118.5|116.7|118.54|116.74|118.49|116.69|12
1655550960000|2022-06-18 11:16:00|118.49|116.69|118.4|116.6|118.51|116.71|118.37|116.57|10
1655550970000|2022-06-18 11:16:10|118.41|116.61|118.3|116.5|118.43|116.63|118.3|116.5|13
1655550980000|2022-06-18 11:16:20|118.31|116.51|118.36|116.56|118.36|116.56|118.3|116.5|9
1655550990000|2022-06-18 11:16:30|118.35|116.55|118.45|116.65|118.46|116.66|118.35|116.55|10
1655551000000|2022-06-18 11:16:40|118.44|116.64|118.49|116.69|118.49|116.69|118.42|116.62|9
1655551010000|2022-06-18 11:16:50|118.5|116.7|118.58|116.78|118.6|116.8|118.5|116.7|7
1655551020000|2022-06-18 11:17:00|118.56|116.76|118.66|116.86|118.66|116.86|118.56|116.76|13
1655551030000|2022-06-18 11:17:10|118.67|116.87|118.81|117.01|119.06|117.26|118.67|116.87|25
1655551040000|2022-06-18 11:17:20|118.8|117|118.71|116.91|118.81|117.01|118.71|116.91|15
1655551050000|2022-06-18 11:17:30|118.7|116.9|118.65|116.85|118.7|116.9|118.61|116.81|11
1655551060000|2022-06-18 11:17:40|118.66|116.86|118.67|116.87|118.67|116.87|118.65|116.85|4
1655551070000|2022-06-18 11:17:50|118.66|116.86|118.58|116.78|118.66|116.86|118.58|116.78|12
1655551080000|2022-06-18 11:18:00|118.62|116.82|118.61|116.81|118.62|116.82|118.59|116.79|8
1655551090000|2022-06-18 11:18:10|118.62|116.82|118.77|116.97|118.8|117|118.62|116.82|17
1655551100000|2022-06-18 11:18:20|118.75|116.95|118.71|116.91|118.75|116.95|118.69|116.89|11
1655551110000|2022-06-18 11:18:30|118.72|116.92|118.75|116.95|118.75|116.95|118.72|116.92|10
1655551120000|2022-06-18 11:18:40|118.74|116.94|118.72|116.92|118.74|116.94|118.72|116.92|2
1655551130000|2022-06-18 11:18:50|118.73|116.93|118.72|116.92|118.73|116.93|118.72|116.92|4
1655551140000|2022-06-18 11:19:00|118.73|116.93|118.76|116.96|118.77|116.97|118.72|116.92|6
1655551150000|2022-06-18 11:19:10|118.75|116.95|118.74|116.94|118.76|116.96|118.73|116.93|6
1655551160000|2022-06-18 11:19:20|118.75|116.95|119.05|117.25|119.1|117.3|118.74|116.94|11
1655551170000|2022-06-18 11:19:30|119.04|117.24|119.03|117.23|119.04|117.24|118.98|117.18|17
1655551180000|2022-06-18 11:19:40|119.04|117.24|119.04|117.24|119.05|117.25|119.02|117.22|8
1655551190000|2022-06-18 11:19:50|119.05|117.25|119.04|117.24|119.05|117.25|119.04|117.24|6
1655551200000|2022-06-18 11:20:00|119.03|117.23|118.95|117.15|119.03|117.23|118.94|117.14|7
1655551210000|2022-06-18 11:20:10|118.96|117.16|119|117.2|119.02|117.22|118.96|117.16|10
1655551220000|2022-06-18 11:20:20|119.01|117.21|119.09|117.29|119.09|117.29|118.99|117.19|10
1655551230000|2022-06-18 11:20:30|119.08|117.28|119.09|117.29|119.09|117.29|119.07|117.27|10
1655551240000|2022-06-18 11:20:40|119.13|117.33|119.18|117.38|119.18|117.38|119.12|117.32|8
1655551250000|2022-06-18 11:20:50|119.17|117.37|119.14|117.34|119.17|117.37|119.14|117.34|5
1655551260000|2022-06-18 11:21:00|119.11|117.31|118.99|117.19|119.11|117.31|118.99|117.19|5
1655551270000|2022-06-18 11:21:10|119|117.2|119.03|117.23|119.03|117.23|119|117.2|8
1655551280000|2022-06-18 11:21:20|119.04|117.24|119.05|117.25|119.06|117.26|119.03|117.23|9
1655551290000|2022-06-18 11:21:30|119.04|117.24|118.94|117.14|119.05|117.25|118.93|117.13|8
1655551300000|2022-06-18 11:21:40|118.95|117.15|119.05|117.25|119.06|117.26|118.95|117.15|7
1655551310000|2022-06-18 11:21:50|119.11|117.31|119.19|117.39|119.2|117.4|119.11|117.31|6
1655551320000|2022-06-18 11:22:00|119.23|117.43|119.24|117.44|119.25|117.45|119.23|117.43|7
1655551330000|2022-06-18 11:22:10|119.29|117.49|119.16|117.36|119.32|117.52|119.12|117.32|17
1655551340000|2022-06-18 11:22:20|119.15|117.35|119.22|117.42|119.22|117.42|119.1|117.3|12
1655551350000|2022-06-18 11:22:30|119.21|117.41|119.21|117.41|119.26|117.46|119.21|117.41|9
1655551360000|2022-06-18 11:22:40|119.2|117.4|119.14|117.34|119.2|117.4|119.11|117.31|7
1655551370000|2022-06-18 11:22:50|119.13|117.33|119.22|117.42|119.22|117.42|119.13|117.33|5
1655551380000|2022-06-18 11:23:00|119.23|117.43|119.25|117.45|119.25|117.45|119.23|117.43|11
1655551390000|2022-06-18 11:23:10|119.26|117.46|119.27|117.47|119.27|117.47|119.25|117.45|5
1655551400000|2022-06-18 11:23:20|119.26|117.46|119.31|117.51|119.31|117.51|119.26|117.46|11
1655551410000|2022-06-18 11:23:30|119.32|117.52|119.3|117.5|119.32|117.52|119.3|117.5|5
1655551420000|2022-06-18 11:23:40|119.29|117.49|119.3|117.5|119.3|117.5|119.29|117.49|2
1655551430000|2022-06-18 11:23:50|119.29|117.49|119.29|117.49|119.3|117.5|119.29|117.49|3
1655551440000|2022-06-18 11:24:00|119.28|117.48|119.29|117.49|119.3|117.5|119.28|117.48|8
1655551450000|2022-06-18 11:24:10|119.28|117.48|119.28|117.48|119.29|117.49|119.27|117.47|7
1655551460000|2022-06-18 11:24:20|119.27|117.47|119.15|117.35|119.27|117.47|119.15|117.35|11
1655551470000|2022-06-18 11:24:30|118.87|117.07|118.84|117.04|118.91|117.11|118.82|117.02|12
1655551480000|2022-06-18 11:24:40|118.85|117.05|118.8|117|118.85|117.05|118.8|117|8
1655551490000|2022-06-18 11:24:50|118.81|117.01|118.88|117.08|118.88|117.08|118.81|117.01|6
1655551500000|2022-06-18 11:25:00|118.89|117.09|118.92|117.12|118.93|117.13|118.88|117.08|14
1655551510000|2022-06-18 11:25:10|118.91|117.11|119.08|117.28|119.11|117.31|118.91|117.11|14
1655551520000|2022-06-18 11:25:20|119.04|117.24|119.01|117.21|119.04|117.24|119.01|117.21|5
1655551530000|2022-06-18 11:25:30|119.02|117.22|119.05|117.25|119.05|117.25|119.02|117.22|4
1655551540000|2022-06-18 11:25:40|119.1|117.3|119.17|117.37|119.18|117.38|119.1|117.3|7
1655551550000|2022-06-18 11:25:50|119.18|117.38|119.3|117.5|119.34|117.54|119.18|117.38|13
1655551560000|2022-06-18 11:26:00|119.29|117.49|119.26|117.46|119.34|117.54|119.24|117.44|26
1655551570000|2022-06-18 11:26:10|119.28|117.48|119.32|117.52|119.33|117.53|119.26|117.46|17
1655551580000|2022-06-18 11:26:20|119.31|117.51|119.23|117.43|119.32|117.52|119.23|117.43|12
1655551590000|2022-06-18 11:26:30|119.24|117.44|119.33|117.53|119.33|117.53|119.24|117.44|8
1655551600000|2022-06-18 11:26:40|119.32|117.52|119.28|117.48|119.32|117.52|119.25|117.45|13
1655551610000|2022-06-18 11:26:50|119.27|117.47|119.12|117.32|119.28|117.48|119.1|117.3|16
1655551620000|2022-06-18 11:27:00|119.1|117.3|119.22|117.42|119.23|117.43|119.1|117.3|13
1655551630000|2022-06-18 11:27:10|119.2|117.4|119.34|117.54|119.34|117.54|119.17|117.37|12
1655551640000|2022-06-18 11:27:20|119.31|117.51|119.14|117.34|119.34|117.54|119.08|117.28|17
1655551650000|2022-06-18 11:27:30|119.12|117.32|119.15|117.35|119.15|117.35|119.11|117.31|9
1655551660000|2022-06-18 11:27:40|119.18|117.38|119.15|117.35|119.2|117.4|119.13|117.33|14
1655551670000|2022-06-18 11:27:50|119.16|117.36|119.13|117.33|119.16|117.36|119.13|117.33|4
1655551680000|2022-06-18 11:28:00|119.15|117.35|119.09|117.29|119.15|117.35|119.09|117.29|4
1655551690000|2022-06-18 11:28:10|119.1|117.3|119.16|117.36|119.22|117.42|119.1|117.3|13
1655551700000|2022-06-18 11:28:20|119.17|117.37|119.18|117.38|119.18|117.38|119.17|117.37|4
1655551710000|2022-06-18 11:28:30|119.17|117.37|119.2|117.4|119.23|117.43|119.17|117.37|14
1655551720000|2022-06-18 11:28:40|119.19|117.39|119.21|117.41|119.22|117.42|119.17|117.37|11
1655551730000|2022-06-18 11:28:50|119.2|117.4|119.17|117.37|119.2|117.4|119.13|117.33|11
1655551740000|2022-06-18 11:29:00|119.18|117.38|119.19|117.39|119.2|117.4|119.17|117.37|7
1655551750000|2022-06-18 11:29:10|119.2|117.4|119.15|117.35|119.22|117.42|119.15|117.35|7
1655551760000|2022-06-18 11:29:20|119.17|117.37|119.1|117.3|119.17|117.37|119.1|117.3|7
1655551770000|2022-06-18 11:29:30|119.11|117.31|119.11|117.31|119.12|117.32|119.11|117.31|5
1655551780000|2022-06-18 11:29:40|119.12|117.32|119.13|117.33|119.13|117.33|119.12|117.32|4
1655551790000|2022-06-18 11:29:50|119.12|117.32|119.12|117.32|119.16|117.36|119.11|117.31|6
1655551800000|2022-06-18 11:30:00|119.11|117.31|119.13|117.33|119.13|117.33|119.11|117.31|6
1655551810000|2022-06-18 11:30:10|119.12|117.32|119.11|117.31|119.12|117.32|119.11|117.31|2
1655551820000|2022-06-18 11:30:20|119.1|117.3|118.97|117.17|119.1|117.3|118.96|117.16|13
1655551830000|2022-06-18 11:30:30|118.96|117.16|119|117.2|119.05|117.25|118.96|117.16|14
1655551840000|2022-06-18 11:30:40|118.99|117.19|118.95|117.15|118.99|117.19|118.91|117.11|9
1655551850000|2022-06-18 11:30:50|118.94|117.14|118.91|117.11|118.95|117.15|118.91|117.11|14
1655551860000|2022-06-18 11:31:00|118.9|117.1|118.82|117.02|118.9|117.1|118.82|117.02|3
1655551870000|2022-06-18 11:31:10|118.81|117.01|118.83|117.03|118.83|117.03|118.75|116.95|9
1655551880000|2022-06-18 11:31:20|118.8|117|118.86|117.06|118.86|117.06|118.8|117|7
1655551890000|2022-06-18 11:31:30|118.87|117.07|118.9|117.1|118.9|117.1|118.84|117.04|10
1655551910000|2022-06-18 11:31:50|118.88|117.08|118.9|117.1|118.9|117.1|118.87|117.07|4
1655551920000|2022-06-18 11:32:00|118.82|117.02|118.78|116.98|118.82|117.02|118.77|116.97|8
1655551930000|2022-06-18 11:32:10|118.8|117|118.88|117.08|118.9|117.1|118.8|117|10
1655551940000|2022-06-18 11:32:20|118.87|117.07|118.74|116.94|118.87|117.07|118.73|116.93|10
1655551950000|2022-06-18 11:32:30|118.75|116.95|118.75|116.95|118.75|116.95|118.74|116.94|3
1655551960000|2022-06-18 11:32:40|118.76|116.96|118.76|116.96|118.76|116.96|118.75|116.95|5
1655551970000|2022-06-18 11:32:50|118.75|116.95|118.87|117.07|118.87|117.07|118.74|116.94|13
1655551980000|2022-06-18 11:33:00|118.76|116.96|118.45|116.65|118.77|116.97|118.43|116.63|13
1655551990000|2022-06-18 11:33:10|118.43|116.63|118.35|116.55|118.43|116.63|118.33|116.53|11
1655552000000|2022-06-18 11:33:20|118.36|116.56|118.39|116.59|118.4|116.6|118.36|116.56|5
1655552010000|2022-06-18 11:33:30|118.43|116.63|118.35|116.55|118.43|116.63|118.35|116.55|7
1655552020000|2022-06-18 11:33:40|118.34|116.54|118.27|116.47|118.34|116.54|118.27|116.47|5
1655552030000|2022-06-18 11:33:50|118.25|116.45|118.16|116.36|118.25|116.45|118.16|116.36|5
1655552040000|2022-06-18 11:34:00|118.17|116.37|118.25|116.45|118.25|116.45|118.17|116.37|8
1655552050000|2022-06-18 11:34:10|118.28|116.48|118.42|116.62|118.42|116.62|118.27|116.47|8
1655552060000|2022-06-18 11:34:20|118.41|116.61|118.38|116.58|118.42|116.62|118.38|116.58|14
1655552070000|2022-06-18 11:34:30|118.39|116.59|118.45|116.65|118.45|116.65|118.39|116.59|9
1655552080000|2022-06-18 11:34:40|118.44|116.64|118.45|116.65|118.47|116.67|118.44|116.64|9
1655552090000|2022-06-18 11:34:50|118.43|116.63|118.42|116.62|118.47|116.67|118.42|116.62|7
1655552100000|2022-06-18 11:35:00|118.45|116.65|118.45|116.65|118.47|116.67|118.44|116.64|9
1655552110000|2022-06-18 11:35:10|118.46|116.66|118.47|116.67|118.47|116.67|118.46|116.66|2
1655552120000|2022-06-18 11:35:20|118.48|116.68|118.49|116.69|118.5|116.7|118.48|116.68|6
1655552130000|2022-06-18 11:35:30|118.48|116.68|118.38|116.58|118.48|116.68|118.38|116.58|7
1655552140000|2022-06-18 11:35:40|118.41|116.61|118.36|116.56|118.41|116.61|118.33|116.53|16
1655552150000|2022-06-18 11:35:50|118.35|116.55|118.35|116.55|118.36|116.56|118.33|116.53|11
1655552160000|2022-06-18 11:36:00|118.36|116.56|118.39|116.59|118.39|116.59|118.36|116.56|5
1655552170000|2022-06-18 11:36:10|118.41|116.61|118.39|116.59|118.41|116.61|118.39|116.59|7
1655552190000|2022-06-18 11:36:30|118.4|116.6|118.41|116.61|118.41|116.61|118.39|116.59|6
1655552200000|2022-06-18 11:36:40|118.4|116.6|118.4|116.6|118.41|116.61|118.39|116.59|8
1655552210000|2022-06-18 11:36:50|118.39|116.59|118.39|116.59|118.39|116.59|118.39|116.59|1
1655552220000|2022-06-18 11:37:00|118.43|116.63|118.44|116.64|118.47|116.67|118.43|116.63|10
1655552230000|2022-06-18 11:37:10|118.43|116.63|118.39|116.59|118.43|116.63|118.39|116.59|3
1655552240000|2022-06-18 11:37:20|118.35|116.55|118.34|116.54|118.36|116.56|118.33|116.53|13
1655552250000|2022-06-18 11:37:30|118.35|116.55|118.31|116.51|118.35|116.55|118.31|116.51|8
1655552260000|2022-06-18 11:37:40|118.32|116.52|118.47|116.67|118.53|116.73|118.31|116.51|17
1655552270000|2022-06-18 11:37:50|118.48|116.68|118.52|116.72|118.52|116.72|118.48|116.68|7
1655552280000|2022-06-18 11:38:00|118.53|116.73|118.55|116.75|118.57|116.77|118.53|116.73|4
1655552290000|2022-06-18 11:38:10|118.54|116.74|118.61|116.81|118.61|116.81|118.53|116.73|15
1655552300000|2022-06-18 11:38:20|118.62|116.82|118.53|116.73|118.62|116.82|118.51|116.71|9
1655552310000|2022-06-18 11:38:30|118.52|116.72|118.52|116.72|118.54|116.74|118.51|116.71|12
1655552320000|2022-06-18 11:38:40|118.51|116.71|118.51|116.71|118.51|116.71|118.49|116.69|6
1655552330000|2022-06-18 11:38:50|118.5|116.7|118.5|116.7|118.5|116.7|118.49|116.69|3
1655552340000|2022-06-18 11:39:00|118.51|116.71|118.5|116.7|118.52|116.72|118.47|116.67|11
1655552350000|2022-06-18 11:39:10|118.49|116.69|118.51|116.71|118.52|116.72|118.49|116.69|12
1655552360000|2022-06-18 11:39:20|118.5|116.7|118.5|116.7|118.5|116.7|118.5|116.7|1
1655552370000|2022-06-18 11:39:30|118.49|116.69|118.39|116.59|118.5|116.7|118.39|116.59|11
1655552380000|2022-06-18 11:39:40|118.4|116.6|118.36|116.56|118.4|116.6|118.36|116.56|4
1655552390000|2022-06-18 11:39:50|118.35|116.55|118.33|116.53|118.35|116.55|118.3|116.5|14
1655552400000|2022-06-18 11:40:00|118.31|116.51|118.42|116.62|118.42|116.62|118.31|116.51|13
1655552410000|2022-06-18 11:40:10|118.45|116.65|118.48|116.68|118.48|116.68|118.45|116.65|10
1655552420000|2022-06-18 11:40:20|118.47|116.67|118.44|116.64|118.47|116.67|118.44|116.64|5
1655552430000|2022-06-18 11:40:30|118.43|116.63|118.37|116.57|118.45|116.65|118.37|116.57|12
1655552440000|2022-06-18 11:40:40|118.38|116.58|118.42|116.62|118.45|116.65|118.37|116.57|9
1655552450000|2022-06-18 11:40:50|118.43|116.63|118.42|116.62|118.43|116.63|118.41|116.61|8
1655552460000|2022-06-18 11:41:00|118.44|116.64|118.44|116.64|118.44|116.64|118.44|116.64|1
1655552470000|2022-06-18 11:41:10|118.45|116.65|118.46|116.66|118.48|116.68|118.45|116.65|11
1655552480000|2022-06-18 11:41:20|118.47|116.67|118.47|116.67|118.48|116.68|118.46|116.66|6
1655552490000|2022-06-18 11:41:30|118.5|116.7|118.5|116.7|118.5|116.7|118.49|116.69|3
1655552500000|2022-06-18 11:41:40|118.51|116.71|118.43|116.63|118.51|116.71|118.43|116.63|8
1655552510000|2022-06-18 11:41:50|118.42|116.62|118.25|116.45|118.42|116.62|118.24|116.44|8
1655552520000|2022-06-18 11:42:00|118.26|116.46|118.37|116.57|118.38|116.58|118.24|116.44|9
1655552530000|2022-06-18 11:42:10|118.36|116.56|118.25|116.45|118.37|116.57|118.25|116.45|13
1655552540000|2022-06-18 11:42:20|118.26|116.46|118.29|116.49|118.29|116.49|118.26|116.46|6
1655552550000|2022-06-18 11:42:30|118.28|116.48|118.21|116.41|118.29|116.49|118.2|116.4|15
1655552560000|2022-06-18 11:42:40|118.22|116.42|118.21|116.41|118.22|116.42|118.2|116.4|6
1655552570000|2022-06-18 11:42:50|118.2|116.4|118.21|116.41|118.21|116.41|118.2|116.4|2
1655552580000|2022-06-18 11:43:00|118.22|116.42|118.28|116.48|118.28|116.48|118.22|116.42|4
1655552590000|2022-06-18 11:43:10|118.22|116.42|118.1|116.3|118.22|116.42|118.08|116.28|9
1655552600000|2022-06-18 11:43:20|118.09|116.29|118.09|116.29|118.09|116.29|118.07|116.27|6
1655552610000|2022-06-18 11:43:30|118.08|116.28|117.99|116.19|118.09|116.29|117.98|116.18|8
1655552620000|2022-06-18 11:43:40|117.97|116.17|117.53|115.73|117.98|116.18|117.53|115.73|22
1655552630000|2022-06-18 11:43:50|117.54|115.74|117.68|115.88|117.68|115.88|117.48|115.68|10
1655552640000|2022-06-18 11:44:00|117.67|115.87|117.67|115.87|117.67|115.87|117.65|115.85|8
1655552650000|2022-06-18 11:44:10|117.66|115.86|117.74|115.94|117.74|115.94|117.66|115.86|6
1655552660000|2022-06-18 11:44:20|117.75|115.95|117.77|115.97|117.8|116|117.75|115.95|7
1655552670000|2022-06-18 11:44:30|117.78|115.98|117.77|115.97|117.79|115.99|117.76|115.96|8
1655552680000|2022-06-18 11:44:40|117.78|115.98|117.79|115.99|117.79|115.99|117.78|115.98|2
1655552690000|2022-06-18 11:44:50|117.8|116|117.83|116.03|117.84|116.04|117.78|115.98|11
1655552700000|2022-06-18 11:45:00|117.84|116.04|117.93|116.13|117.94|116.14|117.84|116.04|11
1655552710000|2022-06-18 11:45:10|117.92|116.12|117.87|116.07|117.92|116.12|117.85|116.05|7
1655552720000|2022-06-18 11:45:20|117.91|116.11|117.87|116.07|117.91|116.11|117.87|116.07|9
1655552730000|2022-06-18 11:45:30|117.86|116.06|117.86|116.06|117.87|116.07|117.86|116.06|3
1655552740000|2022-06-18 11:45:40|117.84|116.04|117.86|116.06|117.87|116.07|117.84|116.04|5
1655552750000|2022-06-18 11:45:50|117.85|116.05|117.78|115.98|117.85|116.05|117.78|115.98|8
1655552760000|2022-06-18 11:46:00|117.75|115.95|117.77|115.97|117.78|115.98|117.74|115.94|10
1655552770000|2022-06-18 11:46:10|117.76|115.96|117.75|115.95|117.77|115.97|117.73|115.93|11
1655552780000|2022-06-18 11:46:20|117.76|115.96|117.66|115.86|117.76|115.96|117.66|115.86|8
1655552790000|2022-06-18 11:46:30|117.67|115.87|117.63|115.83|117.67|115.87|117.63|115.83|11
1655552800000|2022-06-18 11:46:40|117.62|115.82|117.38|115.58|117.62|115.82|117.33|115.53|17
1655552810000|2022-06-18 11:46:50|117.42|115.62|117.42|115.62|117.45|115.65|117.39|115.59|16
1655552820000|2022-06-18 11:47:00|117.43|115.63|117.47|115.67|117.47|115.67|117.43|115.63|14
1655552830000|2022-06-18 11:47:10|117.44|115.64|117.41|115.61|117.44|115.64|117.39|115.59|8
1655552840000|2022-06-18 11:47:20|117.42|115.62|117.3|115.5|117.42|115.62|117.14|115.34|24
1655552850000|2022-06-18 11:47:30|117.33|115.53|117.41|115.61|117.41|115.61|117.33|115.53|13
1655552860000|2022-06-18 11:47:40|117.42|115.62|117.32|115.52|117.42|115.62|117.3|115.5|21
1655552870000|2022-06-18 11:47:50|117.31|115.51|117.39|115.59|117.39|115.59|117.3|115.5|14
1655552880000|2022-06-18 11:48:00|117.4|115.6|117.34|115.54|117.41|115.61|117.33|115.53|14
1655552890000|2022-06-18 11:48:10|117.36|115.56|117.36|115.56|117.36|115.56|117.33|115.53|15
1655552900000|2022-06-18 11:48:20|117.35|115.55|117.34|115.54|117.35|115.55|117.34|115.54|8
1655552910000|2022-06-18 11:48:30|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|6
1655552920000|2022-06-18 11:48:40|117.33|115.53|117.05|115.25|117.34|115.54|117.04|115.24|22
1655552930000|2022-06-18 11:48:50|117.06|115.26|116.65|114.85|117.13|115.33|116.65|114.85|29
1655552940000|2022-06-18 11:49:00|116.62|114.82|116.78|114.98|116.82|115.02|116.62|114.82|23
1655552950000|2022-06-18 11:49:10|116.76|114.96|116.64|114.84|116.76|114.96|116.6|114.8|17
1655552960000|2022-06-18 11:49:20|116.65|114.85|116.58|114.78|116.65|114.85|116.51|114.71|13
1655552970000|2022-06-18 11:49:30|116.57|114.77|116.57|114.77|116.67|114.87|116.55|114.75|20
1655552980000|2022-06-18 11:49:40|116.59|114.79|116.6|114.8|116.72|114.92|116.57|114.77|17
1655552990000|2022-06-18 11:49:50|116.61|114.81|116.73|114.93|116.77|114.97|116.53|114.73|20
1655553000000|2022-06-18 11:50:00|116.75|114.95|116.62|114.82|116.77|114.97|116.62|114.82|15
1655553010000|2022-06-18 11:50:10|116.61|114.81|116.65|114.85|116.65|114.85|116.6|114.8|9
1655553020000|2022-06-18 11:50:20|116.66|114.86|116.73|114.93|116.73|114.93|116.65|114.85|6
1655553030000|2022-06-18 11:50:30|116.76|114.96|116.76|114.96|116.77|114.97|116.76|114.96|3
1655553040000|2022-06-18 11:50:40|116.75|114.95|116.75|114.95|116.75|114.95|116.75|114.95|1
1655553050000|2022-06-18 11:50:50|116.76|114.96|116.75|114.95|116.76|114.96|116.75|114.95|2
1655553060000|2022-06-18 11:51:00|116.68|114.88|116.71|114.91|116.74|114.94|116.68|114.88|8
1655553070000|2022-06-18 11:51:10|116.69|114.89|116.66|114.86|116.69|114.89|116.65|114.85|7
1655553080000|2022-06-18 11:51:20|116.65|114.85|116.31|114.51|116.66|114.86|116.29|114.49|20
1655553090000|2022-06-18 11:51:30|116.33|114.53|116.35|114.55|116.38|114.58|116.31|114.51|18
1655553100000|2022-06-18 11:51:40|116.36|114.56|116.33|114.53|116.36|114.56|116.32|114.52|10
1655553110000|2022-06-18 11:51:50|116.36|114.56|116.21|114.41|116.36|114.56|116.21|114.41|13
1655553120000|2022-06-18 11:52:00|116.23|114.43|116.15|114.35|116.23|114.43|116.04|114.24|17
1655553130000|2022-06-18 11:52:10|116.17|114.37|115.99|114.19|116.18|114.38|115.94|114.14|15
1655553140000|2022-06-18 11:52:20|115.98|114.18|116.07|114.27|116.08|114.28|115.98|114.18|12
1655553150000|2022-06-18 11:52:30|116.08|114.28|116.07|114.27|116.08|114.28|116.07|114.27|4
1655553160000|2022-06-18 11:52:40|116.08|114.28|116.08|114.28|116.08|114.28|116.06|114.26|7
1655553170000|2022-06-18 11:52:50|116.09|114.29|116.19|114.39|116.19|114.39|116.09|114.29|11
1655553180000|2022-06-18 11:53:00|116.18|114.38|116.2|114.4|116.2|114.4|116.17|114.37|9
1655553190000|2022-06-18 11:53:10|116.21|114.41|116.25|114.45|116.25|114.45|116.18|114.38|11
1655553200000|2022-06-18 11:53:20|116.26|114.46|116.27|114.47|116.27|114.47|116.25|114.45|4
1655553220000|2022-06-18 11:53:40|116.28|114.48|116.27|114.47|116.28|114.48|116.27|114.47|6
1655553230000|2022-06-18 11:53:50|116.28|114.48|116.26|114.46|116.28|114.48|116.23|114.43|12
1655553240000|2022-06-18 11:54:00|116.25|114.45|116.09|114.29|116.25|114.45|116.08|114.28|17
1655553250000|2022-06-18 11:54:10|116.08|114.28|116.09|114.29|116.09|114.29|116.07|114.27|12
1655553260000|2022-06-18 11:54:20|116.08|114.28|115.86|114.06|116.09|114.29|115.8|114|17
1655553270000|2022-06-18 11:54:30|115.88|114.08|115.93|114.13|115.93|114.13|115.88|114.08|16
1655553280000|2022-06-18 11:54:40|116|114.2|116.04|114.24|116.06|114.26|116|114.2|12
1655553290000|2022-06-18 11:54:50|116.08|114.28|116.09|114.29|116.09|114.29|116.08|114.28|2
1655553300000|2022-06-18 11:55:00|116.1|114.3|116.09|114.29|116.1|114.3|116.08|114.28|4
1655553310000|2022-06-18 11:55:10|116.1|114.3|116.1|114.3|116.1|114.3|116.08|114.28|7
1655553320000|2022-06-18 11:55:20|116.08|114.28|116.09|114.29|116.1|114.3|116.07|114.27|14
1655553330000|2022-06-18 11:55:30|116.08|114.28|116.08|114.28|116.09|114.29|116.04|114.24|9
1655553340000|2022-06-18 11:55:40|116.07|114.27|116.23|114.43|116.26|114.46|116.07|114.27|13
1655553350000|2022-06-18 11:55:50|116.22|114.42|116.24|114.44|116.24|114.44|116.22|114.42|7
1655553360000|2022-06-18 11:56:00|116.23|114.43|116.19|114.39|116.24|114.44|116.17|114.37|6
1655553370000|2022-06-18 11:56:10|116.18|114.38|116.19|114.39|116.19|114.39|116.18|114.38|12
1655553380000|2022-06-18 11:56:20|116.18|114.38|116.19|114.39|116.19|114.39|116.16|114.36|7
1655553390000|2022-06-18 11:56:30|116.2|114.4|116.19|114.39|116.2|114.4|116.19|114.39|2
1655553400000|2022-06-18 11:56:40|116.2|114.4|116.2|114.4|116.2|114.4|116.19|114.39|5
1655553410000|2022-06-18 11:56:50|116.19|114.39|116.2|114.4|116.2|114.4|116.19|114.39|8
1655553420000|2022-06-18 11:57:00|116.19|114.39|116.19|114.39|116.21|114.41|116.19|114.39|7
1655553430000|2022-06-18 11:57:10|116.18|114.38|116.18|114.38|116.18|114.38|116.13|114.33|8
1655553440000|2022-06-18 11:57:20|116.19|114.39|116.01|114.21|116.19|114.39|115.99|114.19|17
1655553450000|2022-06-18 11:57:30|116|114.2|116.02|114.22|116.04|114.24|116|114.2|9
1655553460000|2022-06-18 11:57:40|116.03|114.23|116.03|114.23|116.04|114.24|116.02|114.22|9
1655553470000|2022-06-18 11:57:50|116.07|114.27|116.06|114.26|116.08|114.28|116.05|114.25|12
1655553480000|2022-06-18 11:58:00|116.05|114.25|116.04|114.24|116.05|114.25|116.04|114.24|2
1655553490000|2022-06-18 11:58:10|116.02|114.22|116.02|114.22|116.03|114.23|116.02|114.22|5
1655553500000|2022-06-18 11:58:20|116.01|114.21|116.01|114.21|116.02|114.22|116.01|114.21|7
1655553510000|2022-06-18 11:58:30|116.02|114.22|116.03|114.23|116.05|114.25|116.02|114.22|12
1655553520000|2022-06-18 11:58:40|116.02|114.22|116.1|114.3|116.17|114.37|116.02|114.22|15
1655553530000|2022-06-18 11:58:50|116.07|114.27|116.08|114.28|116.13|114.33|116.07|114.27|12
1655553540000|2022-06-18 11:59:00|116.1|114.3|116.12|114.32|116.12|114.32|116.08|114.28|16
1655553550000|2022-06-18 11:59:10|116.11|114.31|116.16|114.36|116.16|114.36|116.1|114.3|10
1655553560000|2022-06-18 11:59:20|116.17|114.37|116.18|114.38|116.19|114.39|116.15|114.35|12
1655553570000|2022-06-18 11:59:30|116.16|114.36|116.16|114.36|116.18|114.38|116.15|114.35|10
1655553580000|2022-06-18 11:59:40|116.17|114.37|116.19|114.39|116.2|114.4|116.16|114.36|11
1655553590000|2022-06-18 11:59:50|116.2|114.4|116.21|114.41|116.22|114.42|116.2|114.4|4
1655553600000|2022-06-18 12:00:00|116.22|114.42|116.37|114.57|116.39|114.59|116.22|114.42|15
1655553610000|2022-06-18 12:00:10|116.38|114.58|116.53|114.73|116.53|114.73|116.36|114.56|23
1655553620000|2022-06-18 12:00:20|116.52|114.72|116.52|114.72|116.54|114.74|116.52|114.72|13
1655553630000|2022-06-18 12:00:30|116.53|114.73|116.54|114.74|116.54|114.74|116.53|114.73|4
1655553640000|2022-06-18 12:00:40|116.55|114.75|116.55|114.75|116.55|114.75|116.54|114.74|3
1655553650000|2022-06-18 12:00:50|116.54|114.74|116.54|114.74|116.57|114.77|116.54|114.74|7
1655553660000|2022-06-18 12:01:00|116.56|114.76|116.62|114.82|116.72|114.92|116.56|114.76|15
1655553670000|2022-06-18 12:01:10|116.63|114.83|116.62|114.82|116.64|114.84|116.6|114.8|11
1655553680000|2022-06-18 12:01:20|116.61|114.81|116.68|114.88|116.68|114.88|116.61|114.81|12
1655553690000|2022-06-18 12:01:30|116.67|114.87|116.65|114.85|116.67|114.87|116.64|114.84|8
1655553700000|2022-06-18 12:01:40|116.66|114.86|116.57|114.77|116.66|114.86|116.57|114.77|7
1655553710000|2022-06-18 12:01:50|116.56|114.76|116.55|114.75|116.56|114.76|116.53|114.73|4
1655553720000|2022-06-18 12:02:00|116.54|114.74|116.54|114.74|116.55|114.75|116.54|114.74|3
1655553730000|2022-06-18 12:02:10|116.55|114.75|116.45|114.65|116.55|114.75|116.44|114.64|10
1655553740000|2022-06-18 12:02:20|116.44|114.64|116.3|114.5|116.44|114.64|116.29|114.49|11
1655553750000|2022-06-18 12:02:30|116.29|114.49|116.24|114.44|116.3|114.5|116.22|114.42|15
1655553760000|2022-06-18 12:02:40|116.25|114.45|116.16|114.36|116.25|114.45|116.16|114.36|6
1655553770000|2022-06-18 12:02:50|116.14|114.34|116.06|114.26|116.15|114.35|116.02|114.22|15
1655553780000|2022-06-18 12:03:00|116.08|114.28|116.16|114.36|116.17|114.37|116.04|114.24|18
1655553790000|2022-06-18 12:03:10|116.17|114.37|116.22|114.42|116.22|114.42|116.16|114.36|11
1655553800000|2022-06-18 12:03:20|116.26|114.46|116.23|114.43|116.26|114.46|116.23|114.43|10
1655553810000|2022-06-18 12:03:30|116.24|114.44|116.46|114.66|116.46|114.66|116.24|114.44|9
1655553820000|2022-06-18 12:03:40|116.49|114.69|116.48|114.68|116.49|114.69|116.46|114.66|7
1655553830000|2022-06-18 12:03:50|116.49|114.69|116.48|114.68|116.5|114.7|116.48|114.68|13
1655553840000|2022-06-18 12:04:00|116.5|114.7|116.44|114.64|116.5|114.7|116.36|114.56|18
1655553850000|2022-06-18 12:04:10|116.45|114.65|116.24|114.44|116.48|114.68|116.23|114.43|21
1655553860000|2022-06-18 12:04:20|116.25|114.45|116.51|114.71|116.51|114.71|116.25|114.45|21
1655553870000|2022-06-18 12:04:30|116.52|114.72|116.56|114.76|116.57|114.77|116.52|114.72|20
1655553880000|2022-06-18 12:04:40|116.57|114.77|116.56|114.76|116.57|114.77|116.53|114.73|8
1655553890000|2022-06-18 12:04:50|116.55|114.75|116.61|114.81|116.61|114.81|116.55|114.75|10
1655553900000|2022-06-18 12:05:00|116.62|114.82|116.59|114.79|116.63|114.83|116.58|114.78|10
1655553910000|2022-06-18 12:05:10|116.6|114.8|116.61|114.81|116.62|114.82|116.58|114.78|15
1655553920000|2022-06-18 12:05:20|116.62|114.82|116.62|114.82|116.62|114.82|116.61|114.81|3
1655553930000|2022-06-18 12:05:30|116.61|114.81|116.75|114.95|116.75|114.95|116.59|114.79|13
1655553940000|2022-06-18 12:05:40|116.76|114.96|117.23|115.43|117.23|115.43|116.76|114.96|17
1655553950000|2022-06-18 12:05:50|117.29|115.49|117.08|115.28|117.31|115.51|117.08|115.28|15
1655553960000|2022-06-18 12:06:00|117.09|115.29|116.94|115.14|117.12|115.32|116.94|115.14|21
1655553970000|2022-06-18 12:06:10|116.92|115.12|116.88|115.08|116.92|115.12|116.86|115.06|13
1655553980000|2022-06-18 12:06:20|116.89|115.09|116.84|115.04|116.89|115.09|116.82|115.02|17
1655553990000|2022-06-18 12:06:30|116.85|115.05|116.83|115.03|116.85|115.05|116.79|114.99|14
1655554000000|2022-06-18 12:06:40|116.82|115.02|116.81|115.01|116.82|115.02|116.8|115|7
1655554010000|2022-06-18 12:06:50|116.82|115.02|116.87|115.07|116.87|115.07|116.82|115.02|10
1655554020000|2022-06-18 12:07:00|116.88|115.08|116.96|115.16|117|115.2|116.88|115.08|16
1655554030000|2022-06-18 12:07:10|116.95|115.15|117.07|115.27|117.07|115.27|116.92|115.12|15
1655554040000|2022-06-18 12:07:20|117.04|115.24|117.04|115.24|117.04|115.24|116.99|115.19|10
1655554050000|2022-06-18 12:07:30|117.06|115.26|117.06|115.26|117.07|115.27|117.06|115.26|3
1655554060000|2022-06-18 12:07:40|117.08|115.28|117.33|115.53|117.35|115.55|117.08|115.28|14
1655554070000|2022-06-18 12:07:50|117.37|115.57|117.43|115.63|117.45|115.65|117.37|115.57|9
1655554080000|2022-06-18 12:08:00|117.44|115.64|117.43|115.63|117.47|115.67|117.41|115.61|19
1655554090000|2022-06-18 12:08:10|117.41|115.61|117.39|115.59|117.41|115.61|117.2|115.4|17
1655554100000|2022-06-18 12:08:20|117.38|115.58|117.39|115.59|117.41|115.61|117.36|115.56|9
1655554110000|2022-06-18 12:08:30|117.41|115.61|117.46|115.66|117.46|115.66|117.4|115.6|9
1655554120000|2022-06-18 12:08:40|117.45|115.65|117.46|115.66|117.46|115.66|117.45|115.65|4
1655554140000|2022-06-18 12:09:00|117.45|115.65|117.33|115.53|117.45|115.65|117.33|115.53|10
1655554150000|2022-06-18 12:09:10|117.32|115.52|117.32|115.52|117.32|115.52|117.3|115.5|10
1655554160000|2022-06-18 12:09:20|117.33|115.53|117.43|115.63|117.48|115.68|117.33|115.53|7
1655554170000|2022-06-18 12:09:30|117.47|115.67|117.45|115.65|117.47|115.67|117.41|115.61|5
1655554180000|2022-06-18 12:09:40|117.48|115.68|117.47|115.67|117.48|115.68|117.43|115.63|10
1655554190000|2022-06-18 12:09:50|117.48|115.68|117.47|115.67|117.49|115.69|117.47|115.67|6
1655554200000|2022-06-18 12:10:00|117.48|115.68|117.49|115.69|117.49|115.69|117.48|115.68|2
1655554210000|2022-06-18 12:10:10|117.5|115.7|117.51|115.71|117.51|115.71|117.5|115.7|2
1655554230000|2022-06-18 12:10:30|117.49|115.69|117.49|115.69|117.49|115.69|117.46|115.66|10
1655554240000|2022-06-18 12:10:40|117.5|115.7|117.56|115.76|117.56|115.76|117.5|115.7|3
1655554250000|2022-06-18 12:10:50|117.55|115.75|117.56|115.76|117.56|115.76|117.55|115.75|2
1655554260000|2022-06-18 12:11:00|117.62|115.82|118.13|116.33|118.24|116.44|117.62|115.82|27
1655554270000|2022-06-18 12:11:10|118.11|116.31|117.79|115.99|118.13|116.33|117.79|115.99|19
1655554280000|2022-06-18 12:11:20|117.83|116.03|117.82|116.02|117.84|116.04|117.77|115.97|14
1655554290000|2022-06-18 12:11:30|117.83|116.03|117.83|116.03|117.86|116.06|117.8|116|17
1655554300000|2022-06-18 12:11:40|117.84|116.04|117.85|116.05|117.86|116.06|117.83|116.03|6
1655554310000|2022-06-18 12:11:50|117.86|116.06|117.9|116.1|117.9|116.1|117.86|116.06|4
1655554320000|2022-06-18 12:12:00|117.89|116.09|117.86|116.06|117.89|116.09|117.86|116.06|6
1655554330000|2022-06-18 12:12:10|117.89|116.09|117.8|116|117.89|116.09|117.79|115.99|6
1655554340000|2022-06-18 12:12:20|117.82|116.02|117.85|116.05|117.85|116.05|117.82|116.02|5
1655554350000|2022-06-18 12:12:30|117.84|116.04|117.86|116.06|117.86|116.06|117.8|116|8
1655554360000|2022-06-18 12:12:40|117.85|116.05|117.97|116.17|117.97|116.17|117.85|116.05|10
1655554370000|2022-06-18 12:12:50|117.96|116.16|117.78|115.98|117.96|116.16|117.76|115.96|14
1655554380000|2022-06-18 12:13:00|117.79|115.99|117.71|115.91|117.8|116|117.71|115.91|11
1655554390000|2022-06-18 12:13:10|117.73|115.93|117.73|115.93|117.73|115.93|117.59|115.79|15
1655554400000|2022-06-18 12:13:20|117.72|115.92|117.68|115.88|117.73|115.93|117.66|115.86|15
1655554410000|2022-06-18 12:13:30|117.67|115.87|117.67|115.87|117.68|115.88|117.64|115.84|10
1655554420000|2022-06-18 12:13:40|117.66|115.86|117.72|115.92|117.72|115.92|117.66|115.86|5
1655554430000|2022-06-18 12:13:50|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1655554440000|2022-06-18 12:14:00|117.72|115.92|117.66|115.86|117.72|115.92|117.66|115.86|3
1655554450000|2022-06-18 12:14:10|117.67|115.87|117.66|115.86|117.67|115.87|117.66|115.86|2
1655554460000|2022-06-18 12:14:20|117.67|115.87|117.63|115.83|117.67|115.87|117.61|115.81|12
1655554470000|2022-06-18 12:14:30|117.62|115.82|117.62|115.82|117.62|115.82|117.62|115.82|1
1655554480000|2022-06-18 12:14:40|117.61|115.81|117.56|115.76|117.62|115.82|117.54|115.74|9
1655554490000|2022-06-18 12:14:50|117.57|115.77|117.55|115.75|117.57|115.77|117.55|115.75|7
1655554500000|2022-06-18 12:15:00|117.56|115.76|117.54|115.74|117.56|115.76|117.52|115.72|9
1655554510000|2022-06-18 12:15:10|117.53|115.73|117.47|115.67|117.55|115.75|117.46|115.66|10
1655554520000|2022-06-18 12:15:20|117.46|115.66|117.47|115.67|117.47|115.67|117.42|115.62|7
1655554530000|2022-06-18 12:15:30|117.46|115.66|117.42|115.62|117.46|115.66|117.41|115.61|6
1655554540000|2022-06-18 12:15:40|117.4|115.6|117.39|115.59|117.41|115.61|117.39|115.59|5
1655554550000|2022-06-18 12:15:50|117.38|115.58|117.23|115.43|117.38|115.58|117.2|115.4|15
1655554560000|2022-06-18 12:16:00|117.22|115.42|117.29|115.49|117.3|115.5|117.22|115.42|9
1655554570000|2022-06-18 12:16:10|117.3|115.5|117.46|115.66|117.46|115.66|117.29|115.49|15
1655554580000|2022-06-18 12:16:20|117.47|115.67|117.57|115.77|117.58|115.78|117.47|115.67|11
1655554590000|2022-06-18 12:16:30|117.58|115.78|117.7|115.9|117.71|115.91|117.58|115.78|6
1655554600000|2022-06-18 12:16:40|117.66|115.86|117.62|115.82|117.66|115.86|117.61|115.81|8
1655554610000|2022-06-18 12:16:50|117.63|115.83|117.64|115.84|117.65|115.85|117.63|115.83|16
1655554620000|2022-06-18 12:17:00|117.65|115.85|117.51|115.71|117.65|115.85|117.5|115.7|10
1655554630000|2022-06-18 12:17:10|117.5|115.7|117.54|115.74|117.54|115.74|117.46|115.66|14
1655554640000|2022-06-18 12:17:20|117.52|115.72|117.52|115.72|117.54|115.74|117.51|115.71|11
1655554650000|2022-06-18 12:17:30|117.48|115.68|117.49|115.69|117.5|115.7|117.47|115.67|6
1655554660000|2022-06-18 12:17:40|117.48|115.68|117.36|115.56|117.48|115.68|117.36|115.56|12
1655554670000|2022-06-18 12:17:50|117.34|115.54|117.14|115.34|117.34|115.54|117.14|115.34|13
1655554680000|2022-06-18 12:18:00|117.12|115.32|117.05|115.25|117.12|115.32|117.03|115.23|14
1655554690000|2022-06-18 12:18:10|117.06|115.26|117.06|115.26|117.07|115.27|117.04|115.24|9
1655554700000|2022-06-18 12:18:20|117.05|115.25|116.95|115.15|117.07|115.27|116.95|115.15|11
1655554710000|2022-06-18 12:18:30|116.94|115.14|116.89|115.09|116.95|115.15|116.87|115.07|8
1655554720000|2022-06-18 12:18:40|116.91|115.11|116.92|115.12|116.99|115.19|116.89|115.09|16
1655554730000|2022-06-18 12:18:50|116.93|115.13|116.96|115.16|116.98|115.18|116.93|115.13|8
1655554740000|2022-06-18 12:19:00|116.97|115.17|117.42|115.62|117.43|115.63|116.97|115.17|18
1655554750000|2022-06-18 12:19:10|117.41|115.61|117.4|115.6|117.42|115.62|117.26|115.46|18
1655554760000|2022-06-18 12:19:20|117.41|115.61|117.56|115.76|117.56|115.76|117.41|115.61|10
1655554770000|2022-06-18 12:19:30|117.54|115.74|117.45|115.65|117.56|115.76|117.45|115.65|11
1655554780000|2022-06-18 12:19:40|117.44|115.64|117.33|115.53|117.44|115.64|117.32|115.52|15
1655554790000|2022-06-18 12:19:50|117.34|115.54|117.45|115.65|117.45|115.65|117.33|115.53|15
1655554800000|2022-06-18 12:20:00|117.44|115.64|117.45|115.65|117.45|115.65|117.35|115.55|11
1655554810000|2022-06-18 12:20:10|117.44|115.64|117.55|115.75|117.56|115.76|117.44|115.64|13
1655554820000|2022-06-18 12:20:20|117.54|115.74|117.54|115.74|117.56|115.76|117.5|115.7|11
1655554830000|2022-06-18 12:20:30|117.48|115.68|117.44|115.64|117.49|115.69|117.44|115.64|3
1655554840000|2022-06-18 12:20:40|117.45|115.65|117.46|115.66|117.49|115.69|117.43|115.63|15
1655554850000|2022-06-18 12:20:50|117.47|115.67|117.46|115.66|117.47|115.67|117.44|115.64|10
1655554860000|2022-06-18 12:21:00|117.45|115.65|117.51|115.71|117.52|115.72|117.45|115.65|15
1655554870000|2022-06-18 12:21:10|117.52|115.72|117.57|115.77|117.57|115.77|117.5|115.7|9
1655554880000|2022-06-18 12:21:20|117.58|115.78|117.57|115.77|117.58|115.78|117.57|115.77|4
1655554890000|2022-06-18 12:21:30|117.56|115.76|117.54|115.74|117.56|115.76|117.54|115.74|3
1655554900000|2022-06-18 12:21:40|117.53|115.73|117.43|115.63|117.53|115.73|117.43|115.63|6
1655554910000|2022-06-18 12:21:50|117.44|115.64|117.39|115.59|117.44|115.64|117.39|115.59|4
1655554920000|2022-06-18 12:22:00|117.38|115.58|117.48|115.68|117.48|115.68|117.38|115.58|11
1655554930000|2022-06-18 12:22:10|117.47|115.67|117.48|115.68|117.48|115.68|117.46|115.66|7
1655554940000|2022-06-18 12:22:20|117.47|115.67|117.47|115.67|117.48|115.68|117.46|115.66|4
1655554950000|2022-06-18 12:22:30|117.46|115.66|117.47|115.67|117.48|115.68|117.46|115.66|6
1655554960000|2022-06-18 12:22:40|117.46|115.66|117.46|115.66|117.47|115.67|117.44|115.64|12
1655554970000|2022-06-18 12:22:50|117.45|115.65|117.34|115.54|117.45|115.65|117.32|115.52|11
1655554980000|2022-06-18 12:23:00|117.35|115.55|117.38|115.58|117.38|115.58|117.35|115.55|10
1655554990000|2022-06-18 12:23:10|117.37|115.57|117.46|115.66|117.47|115.67|117.37|115.57|11
1655555000000|2022-06-18 12:23:20|117.47|115.67|117.48|115.68|117.49|115.69|117.46|115.66|10
1655555010000|2022-06-18 12:23:30|117.49|115.69|117.49|115.69|117.5|115.7|117.48|115.68|8
1655555020000|2022-06-18 12:23:40|117.48|115.68|117.5|115.7|117.51|115.71|117.48|115.68|8
1655555030000|2022-06-18 12:23:50|117.49|115.69|117.5|115.7|117.51|115.71|117.49|115.69|6
1655555040000|2022-06-18 12:24:00|117.49|115.69|117.48|115.68|117.49|115.69|117.47|115.67|8
1655555050000|2022-06-18 12:24:10|117.47|115.67|117.48|115.68|117.48|115.68|117.47|115.67|4
1655555060000|2022-06-18 12:24:20|117.49|115.69|117.53|115.73|117.53|115.73|117.49|115.69|7
1655555070000|2022-06-18 12:24:30|117.52|115.72|117.51|115.71|117.52|115.72|117.49|115.69|6
1655555080000|2022-06-18 12:24:40|117.5|115.7|117.51|115.71|117.53|115.73|117.5|115.7|10
1655555090000|2022-06-18 12:24:50|117.5|115.7|117.4|115.6|117.51|115.71|117.4|115.6|13
1655555100000|2022-06-18 12:25:00|117.39|115.59|117.47|115.67|117.51|115.71|117.38|115.58|12
1655555120000|2022-06-18 12:25:20|117.48|115.68|117.48|115.68|117.49|115.69|117.47|115.67|5
1655555130000|2022-06-18 12:25:30|117.49|115.69|117.5|115.7|117.52|115.72|117.49|115.69|8
1655555140000|2022-06-18 12:25:40|117.51|115.71|117.51|115.71|117.51|115.71|117.5|115.7|5
1655555150000|2022-06-18 12:25:50|117.58|115.78|117.6|115.8|117.6|115.8|117.57|115.77|10
1655555160000|2022-06-18 12:26:00|117.59|115.79|117.71|115.91|117.72|115.92|117.58|115.78|16
1655555170000|2022-06-18 12:26:10|117.7|115.9|117.72|115.92|117.74|115.94|117.7|115.9|8
1655555180000|2022-06-18 12:26:20|117.71|115.91|117.75|115.95|117.75|115.95|117.7|115.9|10
1655555190000|2022-06-18 12:26:30|117.77|115.97|118.01|116.21|118.02|116.22|117.77|115.97|19
1655555200000|2022-06-18 12:26:40|117.94|116.14|117.94|116.14|118.02|116.22|117.93|116.13|14
1655555210000|2022-06-18 12:26:50|117.95|116.15|117.97|116.17|117.98|116.18|117.94|116.14|11
1655555220000|2022-06-18 12:27:00|117.98|116.18|118|116.2|118|116.2|117.98|116.18|8
1655555230000|2022-06-18 12:27:10|118.01|116.21|118.07|116.27|118.08|116.28|118.01|116.21|14
1655555240000|2022-06-18 12:27:20|118.06|116.26|118.06|116.26|118.07|116.27|118.04|116.24|11
1655555250000|2022-06-18 12:27:30|118.07|116.27|118.08|116.28|118.08|116.28|118.07|116.27|2
1655555260000|2022-06-18 12:27:40|118.1|116.3|118.14|116.34|118.14|116.34|118.08|116.28|10
1655555270000|2022-06-18 12:27:50|118.15|116.35|118.22|116.42|118.22|116.42|118.15|116.35|4
1655555280000|2022-06-18 12:28:00|118.2|116.4|118.23|116.43|118.23|116.43|118.19|116.39|12
1655555290000|2022-06-18 12:28:10|118.21|116.41|118.28|116.48|118.28|116.48|118.21|116.41|7
1655555300000|2022-06-18 12:28:20|118.31|116.51|118.32|116.52|118.32|116.52|118.3|116.5|7
1655555310000|2022-06-18 12:28:30|118.31|116.51|118.31|116.51|118.33|116.53|118.28|116.48|10
1655555320000|2022-06-18 12:28:40|118.29|116.49|118.24|116.44|118.31|116.51|118.24|116.44|9
1655555330000|2022-06-18 12:28:50|118.22|116.42|118.11|116.31|118.22|116.42|118.11|116.31|10
1655555340000|2022-06-18 12:29:00|118.1|116.3|118.06|116.26|118.1|116.3|118.05|116.25|10
1655555350000|2022-06-18 12:29:10|118.07|116.27|118.05|116.25|118.08|116.28|118.05|116.25|6
1655555360000|2022-06-18 12:29:20|118.09|116.29|118.11|116.31|118.12|116.32|118.07|116.27|8
1655555370000|2022-06-18 12:29:30|118.1|116.3|118.13|116.33|118.13|116.33|118.08|116.28|7
1655555380000|2022-06-18 12:29:40|118.12|116.32|118.14|116.34|118.14|116.34|118.12|116.32|5
1655555390000|2022-06-18 12:29:50|118.13|116.33|118.15|116.35|118.17|116.37|118.13|116.33|5
1655555400000|2022-06-18 12:30:00|118.16|116.36|118.31|116.51|118.31|116.51|118.16|116.36|10
1655555410000|2022-06-18 12:30:10|118.3|116.5|118.27|116.47|118.31|116.51|118.27|116.47|5
1655555420000|2022-06-18 12:30:20|118.19|116.39|118.21|116.41|118.21|116.41|118.18|116.38|10
1655555430000|2022-06-18 12:30:30|118.19|116.39|118.12|116.32|118.19|116.39|118.12|116.32|6
1655555440000|2022-06-18 12:30:40|118.13|116.33|118.22|116.42|118.22|116.42|118.12|116.32|11
1655555450000|2022-06-18 12:30:50|118.21|116.41|118.19|116.39|118.21|116.41|118.19|116.39|5
1655555460000|2022-06-18 12:31:00|118.18|116.38|118.23|116.43|118.23|116.43|118.17|116.37|6
1655555470000|2022-06-18 12:31:10|118.22|116.42|118.19|116.39|118.23|116.43|118.18|116.38|11
1655555480000|2022-06-18 12:31:20|118.18|116.38|118.19|116.39|118.2|116.4|118.18|116.38|9
1655555490000|2022-06-18 12:31:30|118.2|116.4|118.24|116.44|118.24|116.44|118.19|116.39|6
1655555500000|2022-06-18 12:31:40|118.22|116.42|118.31|116.51|118.31|116.51|118.22|116.42|9
1655555510000|2022-06-18 12:31:50|118.3|116.5|118.25|116.45|118.32|116.52|118.25|116.45|9
1655555530000|2022-06-18 12:32:10|118.29|116.49|118.3|116.5|118.32|116.52|118.29|116.49|8
1655555540000|2022-06-18 12:32:20|118.31|116.51|118.41|116.61|118.41|116.61|118.31|116.51|7
1655555550000|2022-06-18 12:32:30|118.42|116.62|118.42|116.62|118.44|116.64|118.41|116.61|9
1655555560000|2022-06-18 12:32:40|118.43|116.63|118.43|116.63|118.47|116.67|118.42|116.62|10
1655555570000|2022-06-18 12:32:50|118.44|116.64|118.7|116.9|118.71|116.91|118.44|116.64|17
1655555580000|2022-06-18 12:33:00|118.71|116.91|118.7|116.9|118.72|116.92|118.7|116.9|9
1655555590000|2022-06-18 12:33:10|118.69|116.89|118.68|116.88|118.69|116.89|118.68|116.88|6
1655555600000|2022-06-18 12:33:20|118.69|116.89|118.63|116.83|118.69|116.89|118.61|116.81|8
1655555610000|2022-06-18 12:33:30|118.65|116.85|118.72|116.92|118.72|116.92|118.65|116.85|5
1655555620000|2022-06-18 12:33:40|118.71|116.91|118.7|116.9|118.71|116.91|118.7|116.9|2
1655555630000|2022-06-18 12:33:50|118.57|116.77|118.55|116.75|118.61|116.81|118.54|116.74|13
1655555640000|2022-06-18 12:34:00|118.57|116.77|118.51|116.71|118.61|116.81|118.51|116.71|13
1655555650000|2022-06-18 12:34:10|118.49|116.69|118.58|116.78|118.58|116.78|118.47|116.67|13
1655555660000|2022-06-18 12:34:20|118.59|116.79|118.63|116.83|118.63|116.83|118.55|116.75|8
1655555670000|2022-06-18 12:34:30|118.64|116.84|118.64|116.84|118.64|116.84|118.64|116.84|1
1655555680000|2022-06-18 12:34:40|118.65|116.85|118.64|116.84|118.65|116.85|118.63|116.83|6
1655555690000|2022-06-18 12:34:50|118.65|116.85|118.63|116.83|118.65|116.85|118.62|116.82|5
1655555700000|2022-06-18 12:35:00|118.62|116.82|118.63|116.83|118.64|116.84|118.62|116.82|5
1655555710000|2022-06-18 12:35:10|118.64|116.84|118.64|116.84|118.65|116.85|118.64|116.84|3
1655555720000|2022-06-18 12:35:20|118.65|116.85|118.65|116.85|118.66|116.86|118.64|116.84|7
1655555730000|2022-06-18 12:35:30|118.66|116.86|118.67|116.87|118.67|116.87|118.65|116.85|8
1655555740000|2022-06-18 12:35:40|118.66|116.86|118.65|116.85|118.67|116.87|118.65|116.85|8
1655555750000|2022-06-18 12:35:50|118.66|116.86|118.65|116.85|118.67|116.87|118.65|116.85|9
1655555760000|2022-06-18 12:36:00|118.66|116.86|118.74|116.94|118.74|116.94|118.64|116.84|8
1655555770000|2022-06-18 12:36:10|118.7|116.9|118.57|116.77|118.7|116.9|118.56|116.76|8
1655555780000|2022-06-18 12:36:20|118.58|116.78|118.56|116.76|118.58|116.78|118.54|116.74|5
1655555790000|2022-06-18 12:36:30|118.55|116.75|118.22|116.42|118.55|116.75|118.21|116.41|15
1655555800000|2022-06-18 12:36:40|118.2|116.4|118.22|116.42|118.26|116.46|118.13|116.33|24
1655555810000|2022-06-18 12:36:50|118.21|116.41|118.07|116.27|118.21|116.41|118.05|116.25|16
1655555820000|2022-06-18 12:37:00|118.06|116.26|118.08|116.28|118.08|116.28|118.01|116.21|9
1655555830000|2022-06-18 12:37:10|118.09|116.29|118.12|116.32|118.12|116.32|118.07|116.27|9
1655555840000|2022-06-18 12:37:20|118.13|116.33|118.09|116.29|118.14|116.34|118.09|116.29|9
1655555850000|2022-06-18 12:37:30|118.05|116.25|117.87|116.07|118.05|116.25|117.87|116.07|12
1655555860000|2022-06-18 12:37:40|117.86|116.06|117.93|116.13|117.98|116.18|117.83|116.03|19
1655555870000|2022-06-18 12:37:50|117.94|116.14|117.93|116.13|117.99|116.19|117.92|116.12|10
1655555880000|2022-06-18 12:38:00|117.91|116.11|117.79|115.99|117.92|116.12|117.77|115.97|20
1655555890000|2022-06-18 12:38:10|117.8|116|117.96|116.16|117.97|116.17|117.8|116|24
1655555900000|2022-06-18 12:38:20|117.97|116.17|117.86|116.06|117.97|116.17|117.84|116.04|19
1655555910000|2022-06-18 12:38:30|117.85|116.05|117.59|115.79|117.86|116.06|117.59|115.79|25
1655555920000|2022-06-18 12:38:40|117.56|115.76|117.64|115.84|117.65|115.85|117.54|115.74|17
1655555930000|2022-06-18 12:38:50|117.65|115.85|117.52|115.72|117.67|115.87|117.48|115.68|19
1655555940000|2022-06-18 12:39:00|117.55|115.75|117.64|115.84|117.65|115.85|117.55|115.75|16
1655555950000|2022-06-18 12:39:10|117.63|115.83|117.74|115.94|117.74|115.94|117.63|115.83|7
1655555960000|2022-06-18 12:39:20|117.75|115.95|117.78|115.98|117.78|115.98|117.74|115.94|10
1655555970000|2022-06-18 12:39:30|117.83|116.03|117.88|116.08|117.9|116.1|117.83|116.03|14
1655555980000|2022-06-18 12:39:40|117.87|116.07|117.88|116.08|117.88|116.08|117.86|116.06|8
1655555990000|2022-06-18 12:39:50|117.87|116.07|117.87|116.07|117.89|116.09|117.83|116.03|11
1655556000000|2022-06-18 12:40:00|117.86|116.06|117.72|115.92|117.87|116.07|117.72|115.92|12
1655556010000|2022-06-18 12:40:10|117.73|115.93|117.73|115.93|117.75|115.95|117.73|115.93|8
1655556020000|2022-06-18 12:40:20|117.7|115.9|117.59|115.79|117.7|115.9|117.59|115.79|11
1655556030000|2022-06-18 12:40:30|117.6|115.8|117.66|115.86|117.68|115.88|117.57|115.77|13
1655556040000|2022-06-18 12:40:40|117.67|115.87|117.67|115.87|117.75|115.95|117.67|115.87|12
1655556050000|2022-06-18 12:40:50|117.66|115.86|117.52|115.72|117.67|115.87|117.52|115.72|9
1655556060000|2022-06-18 12:41:00|117.54|115.74|117.54|115.74|117.54|115.74|117.48|115.68|18
1655556070000|2022-06-18 12:41:10|117.53|115.73|117.79|115.99|117.79|115.99|117.53|115.73|17
1655556080000|2022-06-18 12:41:20|117.78|115.98|117.68|115.88|117.8|116|117.68|115.88|12
1655556090000|2022-06-18 12:41:30|117.67|115.87|117.59|115.79|117.67|115.87|117.59|115.79|6
1655556100000|2022-06-18 12:41:40|117.61|115.81|117.59|115.79|117.61|115.81|117.59|115.79|3
1655556110000|2022-06-18 12:41:50|117.45|115.65|117.53|115.73|117.54|115.74|117.45|115.65|12
1655556120000|2022-06-18 12:42:00|117.52|115.72|117.5|115.7|117.52|115.72|117.43|115.63|15
1655556130000|2022-06-18 12:42:10|117.52|115.72|117.53|115.73|117.55|115.75|117.5|115.7|14
1655556140000|2022-06-18 12:42:20|117.54|115.74|117.51|115.71|117.54|115.74|117.5|115.7|10
1655556150000|2022-06-18 12:42:30|117.5|115.7|117.54|115.74|117.55|115.75|117.5|115.7|15
1655556160000|2022-06-18 12:42:40|117.55|115.75|117.54|115.74|117.56|115.76|117.54|115.74|6
1655556170000|2022-06-18 12:42:50|117.55|115.75|117.54|115.74|117.55|115.75|117.54|115.74|8
1655556180000|2022-06-18 12:43:00|117.53|115.73|117.48|115.68|117.53|115.73|117.48|115.68|5
1655556190000|2022-06-18 12:43:10|117.47|115.67|117.31|115.51|117.48|115.68|117.21|115.41|19
1655556200000|2022-06-18 12:43:20|117.3|115.5|117.43|115.63|117.43|115.63|117.3|115.5|17
1655556210000|2022-06-18 12:43:30|117.42|115.62|117.48|115.68|117.48|115.68|117.41|115.61|12
1655556220000|2022-06-18 12:43:40|117.49|115.69|117.48|115.68|117.5|115.7|117.48|115.68|12
1655556260000|2022-06-18 12:44:20|117.49|115.69|117.5|115.7|117.5|115.7|117.49|115.69|4
1655556270000|2022-06-18 12:44:30|117.49|115.69|117.48|115.68|117.49|115.69|117.48|115.68|2
1655556280000|2022-06-18 12:44:40|117.49|115.69|117.5|115.7|117.51|115.71|117.49|115.69|4
1655556290000|2022-06-18 12:44:50|117.51|115.71|117.49|115.69|117.51|115.71|117.49|115.69|4
1655556300000|2022-06-18 12:45:00|117.5|115.7|117.5|115.7|117.51|115.71|117.47|115.67|10
1655556310000|2022-06-18 12:45:10|117.49|115.69|117.51|115.71|117.51|115.71|117.49|115.69|3
1655556320000|2022-06-18 12:45:20|117.5|115.7|117.48|115.68|117.5|115.7|117.48|115.68|5
1655556330000|2022-06-18 12:45:30|117.49|115.69|117.48|115.68|117.5|115.7|117.48|115.68|8
1655556340000|2022-06-18 12:45:40|117.49|115.69|117.48|115.68|117.49|115.69|117.48|115.68|2
1655556360000|2022-06-18 12:46:00|117.49|115.69|117.5|115.7|117.5|115.7|117.49|115.69|2
1655556370000|2022-06-18 12:46:10|117.48|115.68|117.51|115.71|117.51|115.71|117.48|115.68|6
1655556380000|2022-06-18 12:46:20|117.5|115.7|117.66|115.86|117.66|115.86|117.5|115.7|6
1655556390000|2022-06-18 12:46:30|117.67|115.87|117.73|115.93|117.73|115.93|117.67|115.87|8
1655556400000|2022-06-18 12:46:40|117.72|115.92|117.79|115.99|117.79|115.99|117.71|115.91|8
1655556410000|2022-06-18 12:46:50|117.78|115.98|117.58|115.78|117.78|115.98|117.58|115.78|19
1655556420000|2022-06-18 12:47:00|117.54|115.74|117.64|115.84|117.65|115.85|117.54|115.74|13
1655556430000|2022-06-18 12:47:10|117.65|115.85|117.61|115.81|117.66|115.86|117.6|115.8|11
1655556440000|2022-06-18 12:47:20|117.62|115.82|117.64|115.84|117.64|115.84|117.61|115.81|9
1655556450000|2022-06-18 12:47:30|117.66|115.86|117.71|115.91|117.71|115.91|117.66|115.86|3
1655556460000|2022-06-18 12:47:40|117.7|115.9|117.59|115.79|117.71|115.91|117.59|115.79|11
1655556470000|2022-06-18 12:47:50|117.55|115.75|117.62|115.82|117.62|115.82|117.55|115.75|8
1655556480000|2022-06-18 12:48:00|117.63|115.83|117.71|115.91|117.71|115.91|117.63|115.83|6
1655556490000|2022-06-18 12:48:10|117.72|115.92|117.73|115.93|117.74|115.94|117.72|115.92|6
1655556510000|2022-06-18 12:48:30|117.71|115.91|117.71|115.91|117.73|115.93|117.7|115.9|7
1655556540000|2022-06-18 12:49:00|117.7|115.9|117.7|115.9|117.7|115.9|117.7|115.9|1
1655556550000|2022-06-18 12:49:10|117.67|115.87|117.78|115.98|117.79|115.99|117.67|115.87|12
1655556560000|2022-06-18 12:49:20|117.77|115.97|117.82|116.02|117.82|116.02|117.76|115.96|5
1655556570000|2022-06-18 12:49:30|117.81|116.01|117.8|116|117.81|116.01|117.77|115.97|7
1655556580000|2022-06-18 12:49:40|117.77|115.97|117.62|115.82|117.77|115.97|117.57|115.77|16
1655556590000|2022-06-18 12:49:50|117.63|115.83|117.66|115.86|117.66|115.86|117.63|115.83|11
1655556600000|2022-06-18 12:50:00|117.69|115.89|117.7|115.9|117.7|115.9|117.67|115.87|10
1655556610000|2022-06-18 12:50:10|117.69|115.89|117.68|115.88|117.7|115.9|117.68|115.88|6
1655556620000|2022-06-18 12:50:20|117.7|115.9|117.74|115.94|117.75|115.95|117.7|115.9|9
1655556630000|2022-06-18 12:50:30|117.75|115.95|117.78|115.98|117.78|115.98|117.75|115.95|2
1655556640000|2022-06-18 12:50:40|117.76|115.96|117.72|115.92|117.76|115.96|117.71|115.91|8
1655556650000|2022-06-18 12:50:50|117.64|115.84|117.64|115.84|117.65|115.85|117.64|115.84|3
1655556660000|2022-06-18 12:51:00|117.63|115.83|117.63|115.83|117.64|115.84|117.63|115.83|3
1655556670000|2022-06-18 12:51:10|117.64|115.84|117.65|115.85|117.65|115.85|117.64|115.84|4
1655556680000|2022-06-18 12:51:20|117.66|115.86|117.71|115.91|117.73|115.93|117.66|115.86|5
1655556690000|2022-06-18 12:51:30|117.82|116.02|117.82|116.02|117.83|116.03|117.82|116.02|3
1655556700000|2022-06-18 12:51:40|117.81|116.01|117.8|116|117.82|116.02|117.79|115.99|7
1655556710000|2022-06-18 12:51:50|117.76|115.96|117.76|115.96|117.76|115.96|117.75|115.95|3
1655556720000|2022-06-18 12:52:00|117.77|115.97|117.8|116|117.8|116|117.77|115.97|5
1655556730000|2022-06-18 12:52:10|117.81|116.01|117.83|116.03|117.83|116.03|117.81|116.01|8
1655556740000|2022-06-18 12:52:20|117.84|116.04|117.82|116.02|117.84|116.04|117.82|116.02|7
1655556750000|2022-06-18 12:52:30|117.81|116.01|117.82|116.02|117.82|116.02|117.81|116.01|2
1655556760000|2022-06-18 12:52:40|117.83|116.03|117.82|116.02|117.83|116.03|117.82|116.02|4
1655556770000|2022-06-18 12:52:50|117.85|116.05|118.11|116.31|118.17|116.37|117.85|116.05|22
1655556780000|2022-06-18 12:53:00|118.12|116.32|118.05|116.25|118.12|116.32|118.01|116.21|23
1655556790000|2022-06-18 12:53:10|118.06|116.26|118.15|116.35|118.15|116.35|118.03|116.23|19
1655556800000|2022-06-18 12:53:20|118.16|116.36|118.16|116.36|118.16|116.36|118.12|116.32|12
1655556810000|2022-06-18 12:53:30|118.15|116.35|118.18|116.38|118.19|116.39|118.14|116.34|14
1655556820000|2022-06-18 12:53:40|118.17|116.37|118.17|116.37|118.18|116.38|118.15|116.35|16
1655556830000|2022-06-18 12:53:50|118.18|116.38|118.2|116.4|118.2|116.4|118.17|116.37|7
1655556840000|2022-06-18 12:54:00|118.19|116.39|118.39|116.59|118.41|116.61|118.19|116.39|15
1655556850000|2022-06-18 12:54:10|118.38|116.58|118.35|116.55|118.4|116.6|118.35|116.55|15
1655556860000|2022-06-18 12:54:20|118.33|116.53|118.28|116.48|118.33|116.53|118.22|116.42|14
1655556870000|2022-06-18 12:54:30|118.29|116.49|118.38|116.58|118.38|116.58|118.27|116.47|15
1655556880000|2022-06-18 12:54:40|118.37|116.57|118.4|116.6|118.4|116.6|118.37|116.57|3
1655556890000|2022-06-18 12:54:50|118.41|116.61|118.44|116.64|118.44|116.64|118.41|116.61|4
1655556900000|2022-06-18 12:55:00|118.45|116.65|118.48|116.68|118.51|116.71|118.45|116.65|5
1655556910000|2022-06-18 12:55:10|118.49|116.69|118.62|116.82|118.72|116.92|118.49|116.69|16
1655556920000|2022-06-18 12:55:20|118.6|116.8|118.66|116.86|118.66|116.86|118.55|116.75|12
1655556930000|2022-06-18 12:55:30|118.68|116.88|118.66|116.86|118.68|116.88|118.65|116.85|4
1655556940000|2022-06-18 12:55:40|118.68|116.88|118.68|116.88|118.71|116.91|118.68|116.88|9
1655556950000|2022-06-18 12:55:50|118.69|116.89|118.81|117.01|118.84|117.04|118.69|116.89|12
1655556960000|2022-06-18 12:56:00|118.85|117.05|118.73|116.93|118.85|117.05|118.73|116.93|14
1655556970000|2022-06-18 12:56:10|118.72|116.92|118.63|116.83|118.72|116.92|118.46|116.66|21
1655556980000|2022-06-18 12:56:20|118.62|116.82|118.54|116.74|118.62|116.82|118.5|116.7|12
1655556990000|2022-06-18 12:56:30|118.56|116.76|118.43|116.63|118.56|116.76|118.41|116.61|22
1655557000000|2022-06-18 12:56:40|118.42|116.62|118.5|116.7|118.53|116.73|118.41|116.61|11
1655557010000|2022-06-18 12:56:50|118.49|116.69|118.48|116.68|118.5|116.7|118.47|116.67|14
1655557020000|2022-06-18 12:57:00|118.45|116.65|118.43|116.63|118.45|116.65|118.32|116.52|10
1655557030000|2022-06-18 12:57:10|118.44|116.64|118.45|116.65|118.48|116.68|118.43|116.63|12
1655557040000|2022-06-18 12:57:20|118.44|116.64|118.45|116.65|118.45|116.65|118.44|116.64|4
1655557050000|2022-06-18 12:57:30|118.46|116.66|118.4|116.6|118.46|116.66|118.4|116.6|9
1655557060000|2022-06-18 12:57:40|118.39|116.59|118.42|116.62|118.46|116.66|118.39|116.59|10
1655557070000|2022-06-18 12:57:50|118.45|116.65|118.45|116.65|118.46|116.66|118.45|116.65|3
1655557090000|2022-06-18 12:58:10|118.44|116.64|118.44|116.64|118.45|116.65|118.38|116.58|13
1655557100000|2022-06-18 12:58:20|118.43|116.63|118.45|116.65|118.46|116.66|118.42|116.62|12
1655557110000|2022-06-18 12:58:30|118.46|116.66|118.45|116.65|118.46|116.66|118.45|116.65|4
1655557120000|2022-06-18 12:58:40|118.46|116.66|118.44|116.64|118.46|116.66|118.44|116.64|9
1655557130000|2022-06-18 12:58:50|118.45|116.65|118.42|116.62|118.45|116.65|118.42|116.62|5
1655557140000|2022-06-18 12:59:00|118.41|116.61|118.44|116.64|118.44|116.64|118.41|116.61|5
1655557150000|2022-06-18 12:59:10|118.45|116.65|118.51|116.71|118.51|116.71|118.44|116.64|7
1655557170000|2022-06-18 12:59:30|118.48|116.68|118.49|116.69|118.49|116.69|118.48|116.68|4
1655557180000|2022-06-18 12:59:40|118.48|116.68|118.42|116.62|118.49|116.69|118.42|116.62|12
1655557190000|2022-06-18 12:59:50|118.41|116.61|118.38|116.58|118.42|116.62|118.35|116.55|6
1655557200000|2022-06-18 13:00:00|118.39|116.59|118.45|116.65|118.45|116.65|118.39|116.59|12
1655557210000|2022-06-18 13:00:10|118.46|116.66|118.51|116.71|118.51|116.71|118.46|116.66|7
1655557220000|2022-06-18 13:00:20|118.5|116.7|118.41|116.61|118.5|116.7|118.41|116.61|6
1655557230000|2022-06-18 13:00:30|118.43|116.63|118.44|116.64|118.48|116.68|118.43|116.63|10
1655557240000|2022-06-18 13:00:40|118.45|116.65|118.44|116.64|118.45|116.65|118.42|116.62|11
1655557250000|2022-06-18 13:00:50|118.43|116.63|118.29|116.49|118.43|116.63|118.29|116.49|12
1655557260000|2022-06-18 13:01:00|118.31|116.51|118.2|116.4|118.33|116.53|118.19|116.39|14
1655557270000|2022-06-18 13:01:10|118.21|116.41|118.1|116.3|118.21|116.41|118.08|116.28|12
1655557280000|2022-06-18 13:01:20|118.09|116.29|118.09|116.29|118.11|116.31|118.09|116.29|8
1655557290000|2022-06-18 13:01:30|118.11|116.31|118.22|116.42|118.22|116.42|118.11|116.31|9
1655557300000|2022-06-18 13:01:40|118.21|116.41|118.22|116.42|118.22|116.42|118.2|116.4|13
1655557310000|2022-06-18 13:01:50|118.23|116.43|118.25|116.45|118.26|116.46|118.23|116.43|11
1655557320000|2022-06-18 13:02:00|118.26|116.46|118.21|116.41|118.26|116.46|118.21|116.41|3
1655557330000|2022-06-18 13:02:10|118.23|116.43|118.23|116.43|118.24|116.44|118.2|116.4|10
1655557340000|2022-06-18 13:02:20|118.25|116.45|118.18|116.38|118.25|116.45|118.17|116.37|14
1655557350000|2022-06-18 13:02:30|118.17|116.37|118.18|116.38|118.19|116.39|118.17|116.37|4
1655557360000|2022-06-18 13:02:40|118.17|116.37|118.19|116.39|118.19|116.39|118.16|116.36|4
1655557370000|2022-06-18 13:02:50|118.2|116.4|118.19|116.39|118.21|116.41|118.18|116.38|10
1655557380000|2022-06-18 13:03:00|118.21|116.41|118.19|116.39|118.21|116.41|118.19|116.39|4
1655557390000|2022-06-18 13:03:10|118.22|116.42|118.21|116.41|118.23|116.43|118.17|116.37|12
1655557400000|2022-06-18 13:03:20|118.2|116.4|118.16|116.36|118.2|116.4|118.16|116.36|6
1655557410000|2022-06-18 13:03:30|118.17|116.37|118.15|116.35|118.17|116.37|118.15|116.35|5
1655557420000|2022-06-18 13:03:40|118.12|116.32|117.98|116.18|118.12|116.32|117.98|116.18|11
1655557430000|2022-06-18 13:03:50|118|116.2|117.94|116.14|118.04|116.24|117.94|116.14|17
1655557440000|2022-06-18 13:04:00|117.92|116.12|117.88|116.08|117.92|116.12|117.88|116.08|7
1655557450000|2022-06-18 13:04:10|117.87|116.07|117.8|116|117.87|116.07|117.78|115.98|20
1655557460000|2022-06-18 13:04:20|117.81|116.01|117.61|115.81|117.81|116.01|117.59|115.79|13
1655557470000|2022-06-18 13:04:30|117.59|115.79|117.69|115.89|117.73|115.93|117.59|115.79|20
1655557480000|2022-06-18 13:04:40|117.7|115.9|117.65|115.85|117.71|115.91|117.62|115.82|13
1655557490000|2022-06-18 13:04:50|117.62|115.82|117.57|115.77|117.62|115.82|117.57|115.77|11
1655557500000|2022-06-18 13:05:00|117.58|115.78|117.61|115.81|117.62|115.82|117.56|115.76|17
1655557510000|2022-06-18 13:05:10|117.6|115.8|117.62|115.82|117.62|115.82|117.56|115.76|10
1655557520000|2022-06-18 13:05:20|117.61|115.81|117.59|115.79|117.61|115.81|117.55|115.75|14
1655557530000|2022-06-18 13:05:30|117.61|115.81|117.83|116.03|117.87|116.07|117.61|115.81|16
1655557540000|2022-06-18 13:05:40|117.82|116.02|117.62|115.82|117.82|116.02|117.62|115.82|7
1655557550000|2022-06-18 13:05:50|117.61|115.81|117.7|115.9|117.7|115.9|117.58|115.78|20
1655557560000|2022-06-18 13:06:00|117.71|115.91|117.85|116.05|117.87|116.07|117.71|115.91|12
1655557570000|2022-06-18 13:06:10|117.87|116.07|117.76|115.96|117.9|116.1|117.75|115.95|13
1655557580000|2022-06-18 13:06:20|117.74|115.94|117.79|115.99|117.81|116.01|117.73|115.93|17
1655557590000|2022-06-18 13:06:30|117.8|116|117.9|116.1|117.9|116.1|117.8|116|11
1655557600000|2022-06-18 13:06:40|117.89|116.09|117.95|116.15|117.95|116.15|117.84|116.04|14
1655557610000|2022-06-18 13:06:50|117.94|116.14|117.94|116.14|117.95|116.15|117.94|116.14|3
1655557620000|2022-06-18 13:07:00|117.93|116.13|117.99|116.19|117.99|116.19|117.93|116.13|8
1655557630000|2022-06-18 13:07:10|118.05|116.25|118.27|116.47|118.35|116.55|118.04|116.24|15
1655557640000|2022-06-18 13:07:20|118.28|116.48|118.36|116.56|118.36|116.56|118.28|116.48|6
1655557650000|2022-06-18 13:07:30|118.34|116.54|118.2|116.4|118.35|116.55|118.18|116.38|7
1655557660000|2022-06-18 13:07:40|118.19|116.39|118.25|116.45|118.26|116.46|118.15|116.35|6
1655557670000|2022-06-18 13:07:50|118.24|116.44|118.12|116.32|118.25|116.45|118.12|116.32|12
1655557680000|2022-06-18 13:08:00|118.13|116.33|118.25|116.45|118.25|116.45|118.13|116.33|9
1655557690000|2022-06-18 13:08:10|118.24|116.44|118.25|116.45|118.31|116.51|118.17|116.37|17
1655557700000|2022-06-18 13:08:20|118.26|116.46|118.21|116.41|118.3|116.5|118.21|116.41|12
1655557710000|2022-06-18 13:08:30|118.2|116.4|118.17|116.37|118.2|116.4|118.17|116.37|2
1655557720000|2022-06-18 13:08:40|118.14|116.34|118.12|116.32|118.15|116.35|118.12|116.32|9
1655557730000|2022-06-18 13:08:50|118.13|116.33|118.13|116.33|118.15|116.35|118.13|116.33|7
1655557740000|2022-06-18 13:09:00|118.14|116.34|118.12|116.32|118.14|116.34|118.11|116.31|6
1655557750000|2022-06-18 13:09:10|118.11|116.31|117.99|116.19|118.11|116.31|117.99|116.19|11
1655557760000|2022-06-18 13:09:20|117.98|116.18|117.98|116.18|117.99|116.19|117.98|116.18|3
1655557770000|2022-06-18 13:09:30|117.97|116.17|118.01|116.21|118.01|116.21|117.97|116.17|5
1655557780000|2022-06-18 13:09:40|118|116.2|118.03|116.23|118.03|116.23|118|116.2|4
1655557790000|2022-06-18 13:09:50|118.02|116.22|118.03|116.23|118.03|116.23|118.02|116.22|4
1655557800000|2022-06-18 13:10:00|118.02|116.22|117.98|116.18|118.02|116.22|117.98|116.18|4
1655557810000|2022-06-18 13:10:10|117.99|116.19|118|116.2|118.01|116.21|117.99|116.19|5
1655557820000|2022-06-18 13:10:20|118.01|116.21|118.05|116.25|118.06|116.26|118.01|116.21|12
1655557830000|2022-06-18 13:10:30|118.04|116.24|118.02|116.22|118.04|116.24|118.02|116.22|5
1655557840000|2022-06-18 13:10:40|118.04|116.24|118.03|116.23|118.04|116.24|118.03|116.23|2
1655557850000|2022-06-18 13:10:50|118.04|116.24|118.05|116.25|118.05|116.25|118.04|116.24|2
1655557860000|2022-06-18 13:11:00|118.06|116.26|118.14|116.34|118.14|116.34|118.06|116.26|5
1655557870000|2022-06-18 13:11:10|118.13|116.33|118.05|116.25|118.13|116.33|118.05|116.25|6
1655557880000|2022-06-18 13:11:20|118.04|116.24|118.02|116.22|118.04|116.24|117.99|116.19|8
1655557890000|2022-06-18 13:11:30|118.01|116.21|118|116.2|118.01|116.21|118|116.2|2
1655557900000|2022-06-18 13:11:40|117.98|116.18|117.94|116.14|117.98|116.18|117.94|116.14|4
1655557910000|2022-06-18 13:11:50|117.93|116.13|118.05|116.25|118.05|116.25|117.88|116.08|20
1655557920000|2022-06-18 13:12:00|118.03|116.23|118.18|116.38|118.19|116.39|118.03|116.23|12
1655557930000|2022-06-18 13:12:10|118.23|116.43|118.11|116.31|118.23|116.43|118.11|116.31|5
1655557940000|2022-06-18 13:12:20|118.13|116.33|118.16|116.36|118.18|116.38|118.12|116.32|8
1655557950000|2022-06-18 13:12:30|118.15|116.35|118.18|116.38|118.2|116.4|118.15|116.35|9
1655557960000|2022-06-18 13:12:40|118.15|116.35|118.15|116.35|118.21|116.41|118.12|116.32|9
1655557970000|2022-06-18 13:12:50|118.17|116.37|118.34|116.54|118.34|116.54|118.17|116.37|9
1655557980000|2022-06-18 13:13:00|118.35|116.55|118.43|116.63|118.43|116.63|118.35|116.55|5
1655557990000|2022-06-18 13:13:10|118.44|116.64|118.52|116.72|118.52|116.72|118.44|116.64|15
1655558000000|2022-06-18 13:13:20|118.5|116.7|118.45|116.65|118.5|116.7|118.45|116.65|16
1655558020000|2022-06-18 13:13:40|118.46|116.66|118.56|116.76|118.56|116.76|118.45|116.65|4
1655558030000|2022-06-18 13:13:50|118.55|116.75|118.57|116.77|118.57|116.77|118.55|116.75|5
1655558040000|2022-06-18 13:14:00|118.58|116.78|118.57|116.77|118.59|116.79|118.57|116.77|4
1655558050000|2022-06-18 13:14:10|118.58|116.78|118.58|116.78|118.58|116.78|118.57|116.77|7
1655558060000|2022-06-18 13:14:20|118.57|116.77|118.56|116.76|118.57|116.77|118.52|116.72|9
1655558070000|2022-06-18 13:14:30|118.57|116.77|118.71|116.91|118.71|116.91|118.57|116.77|9
1655558080000|2022-06-18 13:14:40|118.72|116.92|118.81|117.01|118.81|117.01|118.7|116.9|15
1655558090000|2022-06-18 13:14:50|118.82|117.02|118.73|116.93|118.84|117.04|118.73|116.93|9
1655558100000|2022-06-18 13:15:00|118.74|116.94|118.73|116.93|118.74|116.94|118.72|116.92|7
1655558110000|2022-06-18 13:15:10|118.74|116.94|118.83|117.03|118.84|117.04|118.74|116.94|11
1655558120000|2022-06-18 13:15:20|118.84|117.04|118.86|117.06|118.86|117.06|118.84|117.04|5
1655558130000|2022-06-18 13:15:30|118.85|117.05|118.83|117.03|118.85|117.05|118.81|117.01|9
1655558140000|2022-06-18 13:15:40|118.85|117.05|118.92|117.12|118.92|117.12|118.84|117.04|10
1655558150000|2022-06-18 13:15:50|118.93|117.13|119.03|117.23|119.05|117.25|118.93|117.13|9
1655558160000|2022-06-18 13:16:00|119.04|117.24|119.06|117.26|119.07|117.27|119.04|117.24|4
1655558170000|2022-06-18 13:16:10|119.07|117.27|119.05|117.25|119.07|117.27|119.05|117.25|5
1655558180000|2022-06-18 13:16:20|119.06|117.26|119.07|117.27|119.09|117.29|119.06|117.26|8
1655558190000|2022-06-18 13:16:30|119.08|117.28|119.44|117.64|119.5|117.7|119.08|117.28|16
1655558200000|2022-06-18 13:16:40|119.43|117.63|119.57|117.77|119.57|117.77|119.43|117.63|17
1655558210000|2022-06-18 13:16:50|119.58|117.78|119.38|117.58|119.58|117.78|119.26|117.46|21
1655558220000|2022-06-18 13:17:00|119.43|117.63|119.29|117.49|119.46|117.66|119.28|117.48|16
1655558230000|2022-06-18 13:17:10|119.28|117.48|119.29|117.49|119.33|117.53|119.25|117.45|20
1655558240000|2022-06-18 13:17:20|119.28|117.48|119.27|117.47|119.29|117.49|119.25|117.45|8
1655558250000|2022-06-18 13:17:30|119.26|117.46|119.16|117.36|119.29|117.49|119.16|117.36|13
1655558260000|2022-06-18 13:17:40|119.15|117.35|119.13|117.33|119.15|117.35|119.04|117.24|15
1655558270000|2022-06-18 13:17:50|119.11|117.31|119.26|117.46|119.26|117.46|119.11|117.31|9
1655558280000|2022-06-18 13:18:00|119.25|117.45|119.12|117.32|119.25|117.45|119.12|117.32|10
1655558290000|2022-06-18 13:18:10|119.11|117.31|119.06|117.26|119.11|117.31|119|117.2|11
1655558300000|2022-06-18 13:18:20|119.04|117.24|119.01|117.21|119.05|117.25|119|117.2|12
1655558310000|2022-06-18 13:18:30|119|117.2|118.98|117.18|119.01|117.21|118.98|117.18|8
1655558320000|2022-06-18 13:18:40|118.99|117.19|119.02|117.22|119.02|117.22|118.99|117.19|5
1655558330000|2022-06-18 13:18:50|119.05|117.25|119.05|117.25|119.09|117.29|119.05|117.25|16
1655558340000|2022-06-18 13:19:00|119.06|117.26|119.13|117.33|119.18|117.38|119.05|117.25|14
1655558350000|2022-06-18 13:19:10|119.14|117.34|119.14|117.34|119.14|117.34|119.13|117.33|13
1655558360000|2022-06-18 13:19:20|119.13|117.33|119.12|117.32|119.14|117.34|119.12|117.32|4
1655558370000|2022-06-18 13:19:30|119.13|117.33|119.02|117.22|119.13|117.33|119.02|117.22|8
1655558380000|2022-06-18 13:19:40|118.96|117.16|118.92|117.12|118.96|117.16|118.92|117.12|3
1655558390000|2022-06-18 13:19:50|118.93|117.13|118.93|117.13|118.94|117.14|118.93|117.13|3
1655558400000|2022-06-18 13:20:00|118.94|117.14|118.9|117.1|118.94|117.14|118.89|117.09|13
1655558410000|2022-06-18 13:20:10|118.89|117.09|118.87|117.07|118.89|117.09|118.86|117.06|7
1655558420000|2022-06-18 13:20:20|118.86|117.06|118.95|117.15|118.95|117.15|118.86|117.06|6
1655558430000|2022-06-18 13:20:30|118.94|117.14|118.96|117.16|118.97|117.17|118.94|117.14|5
1655558440000|2022-06-18 13:20:40|118.95|117.15|118.87|117.07|118.95|117.15|118.87|117.07|8
1655558450000|2022-06-18 13:20:50|118.85|117.05|118.85|117.05|118.85|117.05|118.84|117.04|5
1655558460000|2022-06-18 13:21:00|118.84|117.04|118.85|117.05|118.85|117.05|118.84|117.04|2
1655558480000|2022-06-18 13:21:20|118.84|117.04|118.84|117.04|118.84|117.04|118.84|117.04|1
1655558490000|2022-06-18 13:21:30|118.81|117.01|118.88|117.08|118.89|117.09|118.81|117.01|9
1655558500000|2022-06-18 13:21:40|118.89|117.09|118.85|117.05|118.9|117.1|118.85|117.05|12
1655558510000|2022-06-18 13:21:50|118.86|117.06|118.85|117.05|118.86|117.06|118.85|117.05|6
1655558520000|2022-06-18 13:22:00|118.84|117.04|118.9|117.1|118.9|117.1|118.84|117.04|8
1655558530000|2022-06-18 13:22:10|118.89|117.09|118.92|117.12|118.92|117.12|118.89|117.09|4
1655558540000|2022-06-18 13:22:20|118.93|117.13|118.93|117.13|118.93|117.13|118.93|117.13|1
1655558550000|2022-06-18 13:22:30|118.94|117.14|118.95|117.15|118.95|117.15|118.94|117.14|2
1655558560000|2022-06-18 13:22:40|118.96|117.16|119.02|117.22|119.03|117.23|118.96|117.16|7
1655558580000|2022-06-18 13:23:00|119.08|117.28|119.38|117.58|119.38|117.58|119.08|117.28|13
1655558590000|2022-06-18 13:23:10|119.37|117.57|119.39|117.59|119.4|117.6|119.37|117.57|8
1655558600000|2022-06-18 13:23:20|119.4|117.6|119.29|117.49|119.4|117.6|119.29|117.49|9
1655558610000|2022-06-18 13:23:30|119.31|117.51|119.31|117.51|119.32|117.52|119.31|117.51|3
1655558620000|2022-06-18 13:23:40|119.32|117.52|119.35|117.55|119.37|117.57|119.32|117.52|8
1655558630000|2022-06-18 13:23:50|119.36|117.56|119.21|117.41|119.36|117.56|119.2|117.4|13
1655558640000|2022-06-18 13:24:00|119.22|117.42|118.97|117.17|119.22|117.42|118.97|117.17|14
1655558650000|2022-06-18 13:24:10|118.96|117.16|118.86|117.06|118.96|117.16|118.81|117.01|13
1655558660000|2022-06-18 13:24:20|118.87|117.07|118.86|117.06|118.87|117.07|118.83|117.03|12
1655558670000|2022-06-18 13:24:30|118.87|117.07|118.87|117.07|118.87|117.07|118.86|117.06|3
1655558680000|2022-06-18 13:24:40|118.88|117.08|118.87|117.07|118.88|117.08|118.87|117.07|4
1655558690000|2022-06-18 13:24:50|118.88|117.08|118.87|117.07|118.89|117.09|118.86|117.06|8
1655558700000|2022-06-18 13:25:00|118.86|117.06|118.81|117.01|118.86|117.06|118.8|117|3
1655558710000|2022-06-18 13:25:10|118.82|117.02|119.18|117.38|119.18|117.38|118.82|117.02|13
1655558720000|2022-06-18 13:25:20|119.17|117.37|119.03|117.23|119.17|117.37|118.97|117.17|16
1655558730000|2022-06-18 13:25:30|119.04|117.24|119.04|117.24|119.08|117.28|119.03|117.23|10
1655558740000|2022-06-18 13:25:40|119.06|117.26|118.97|117.17|119.07|117.27|118.97|117.17|10
1655558750000|2022-06-18 13:25:50|118.96|117.16|118.98|117.18|119|117.2|118.94|117.14|14
1655558760000|2022-06-18 13:26:00|118.99|117.19|118.98|117.18|118.99|117.19|118.98|117.18|8
1655558770000|2022-06-18 13:26:10|118.99|117.19|119.07|117.27|119.07|117.27|118.97|117.17|8
1655558780000|2022-06-18 13:26:20|119.08|117.28|119.07|117.27|119.12|117.32|119.05|117.25|11
1655558790000|2022-06-18 13:26:30|119.08|117.28|119.07|117.27|119.08|117.28|119.07|117.27|8
1655558800000|2022-06-18 13:26:40|119.06|117.26|118.73|116.93|119.06|117.26|118.73|116.93|12
1655558810000|2022-06-18 13:26:50|118.74|116.94|118.64|116.84|118.74|116.94|118.64|116.84|14
1655558820000|2022-06-18 13:27:00|118.63|116.83|118.63|116.83|118.67|116.87|118.63|116.83|16
1655558830000|2022-06-18 13:27:10|118.64|116.84|118.51|116.71|118.64|116.84|118.51|116.71|9
1655558840000|2022-06-18 13:27:20|118.52|116.72|118.77|116.97|118.77|116.97|118.5|116.7|17
1655558850000|2022-06-18 13:27:30|118.76|116.96|118.74|116.94|118.77|116.97|118.72|116.92|8
1655558860000|2022-06-18 13:27:40|118.75|116.95|118.73|116.93|118.75|116.95|118.73|116.93|8
1655558870000|2022-06-18 13:27:50|118.74|116.94|118.79|116.99|118.79|116.99|118.74|116.94|17
1655558880000|2022-06-18 13:28:00|118.78|116.98|118.78|116.98|118.78|116.98|118.77|116.97|3
1655558890000|2022-06-18 13:28:10|118.77|116.97|118.78|116.98|118.79|116.99|118.75|116.95|12
1655558900000|2022-06-18 13:28:20|118.77|116.97|118.75|116.95|118.77|116.97|118.74|116.94|11
1655558910000|2022-06-18 13:28:30|118.76|116.96|118.76|116.96|118.78|116.98|118.75|116.95|9
1655558920000|2022-06-18 13:28:40|118.75|116.95|118.76|116.96|118.77|116.97|118.75|116.95|5
1655558930000|2022-06-18 13:28:50|118.75|116.95|118.73|116.93|118.75|116.95|118.73|116.93|3
1655558940000|2022-06-18 13:29:00|118.72|116.92|118.68|116.88|118.72|116.92|118.65|116.85|17
1655558950000|2022-06-18 13:29:10|118.67|116.87|118.72|116.92|118.73|116.93|118.67|116.87|12
1655558960000|2022-06-18 13:29:20|118.73|116.93|118.7|116.9|118.73|116.93|118.65|116.85|8
1655558970000|2022-06-18 13:29:30|118.72|116.92|118.71|116.91|118.73|116.93|118.7|116.9|9
1655558980000|2022-06-18 13:29:40|118.72|116.92|118.69|116.89|118.72|116.92|118.66|116.86|9
1655558990000|2022-06-18 13:29:50|118.68|116.88|118.73|116.93|118.73|116.93|118.67|116.87|6
1655559000000|2022-06-18 13:30:00|118.72|116.92|118.79|116.99|118.8|117|118.72|116.92|11
1655559010000|2022-06-18 13:30:10|118.78|116.98|118.67|116.87|118.79|116.99|118.66|116.86|10
1655559020000|2022-06-18 13:30:20|118.65|116.85|118.67|116.87|118.68|116.88|118.65|116.85|11
1655559030000|2022-06-18 13:30:30|118.63|116.83|118.54|116.74|118.63|116.83|118.53|116.73|12
1655559040000|2022-06-18 13:30:40|118.55|116.75|118.56|116.76|118.56|116.76|118.55|116.75|2
1655559050000|2022-06-18 13:30:50|118.55|116.75|118.5|116.7|118.55|116.75|118.49|116.69|6
1655559060000|2022-06-18 13:31:00|118.51|116.71|118.59|116.79|118.59|116.79|118.47|116.67|14
1655559070000|2022-06-18 13:31:10|118.6|116.8|118.52|116.72|118.65|116.85|118.52|116.72|10
1655559080000|2022-06-18 13:31:20|118.51|116.71|118.49|116.69|118.51|116.71|118.49|116.69|3
1655559090000|2022-06-18 13:31:30|118.5|116.7|118.52|116.72|118.55|116.75|118.5|116.7|9
1655559100000|2022-06-18 13:31:40|118.48|116.68|118.48|116.68|118.48|116.68|118.48|116.68|1
1655559110000|2022-06-18 13:31:50|118.46|116.66|118.52|116.72|118.55|116.75|118.46|116.66|14
1655559120000|2022-06-18 13:32:00|118.53|116.73|118.58|116.78|118.59|116.79|118.5|116.7|16
1655559130000|2022-06-18 13:32:10|118.57|116.77|118.57|116.77|118.57|116.77|118.55|116.75|11
1655559140000|2022-06-18 13:32:20|118.58|116.78|118.82|117.02|118.83|117.03|118.58|116.78|13
1655559150000|2022-06-18 13:32:30|118.81|117.01|119|117.2|119.02|117.22|118.81|117.01|12
1655559160000|2022-06-18 13:32:40|119.04|117.24|119.16|117.36|119.2|117.4|119.04|117.24|19
1655559170000|2022-06-18 13:32:50|119.19|117.39|119.14|117.34|119.2|117.4|119.14|117.34|16
1655559180000|2022-06-18 13:33:00|119.16|117.36|119.06|117.26|119.21|117.41|119.06|117.26|24
1655559190000|2022-06-18 13:33:10|119.05|117.25|119.2|117.4|119.23|117.43|119.05|117.25|17
1655559200000|2022-06-18 13:33:20|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|4
1655559210000|2022-06-18 13:33:30|119.17|117.37|119.18|117.38|119.18|117.38|119.16|117.36|6
1655559220000|2022-06-18 13:33:40|119.19|117.39|119.18|117.38|119.19|117.39|119.16|117.36|6
1655559230000|2022-06-18 13:33:50|119.17|117.37|119.19|117.39|119.21|117.41|119.17|117.37|7
1655559240000|2022-06-18 13:34:00|119.22|117.42|119.26|117.46|119.33|117.53|119.19|117.39|11
1655559250000|2022-06-18 13:34:10|119.24|117.44|119.07|117.27|119.24|117.44|119.07|117.27|15
1655559260000|2022-06-18 13:34:20|119.09|117.29|119.26|117.46|119.26|117.46|119.09|117.29|13
1655559270000|2022-06-18 13:34:30|119.24|117.44|119.18|117.38|119.24|117.44|119.15|117.35|9
1655559280000|2022-06-18 13:34:40|119.17|117.37|119.21|117.41|119.21|117.41|119.17|117.37|5
1655559290000|2022-06-18 13:34:50|119.23|117.43|119.24|117.44|119.3|117.5|119.23|117.43|15
1655559300000|2022-06-18 13:35:00|119.23|117.43|119.07|117.27|119.23|117.43|119.07|117.27|8
1655559310000|2022-06-18 13:35:10|119.05|117.25|119.16|117.36|119.16|117.36|119.04|117.24|7
1655559320000|2022-06-18 13:35:20|119.15|117.35|119.11|117.31|119.15|117.35|119.11|117.31|4
1655559330000|2022-06-18 13:35:30|119.1|117.3|119.07|117.27|119.1|117.3|119.07|117.27|8
1655559340000|2022-06-18 13:35:40|119.06|117.26|118.98|117.18|119.06|117.26|118.97|117.17|14
1655559350000|2022-06-18 13:35:50|118.97|117.17|118.87|117.07|118.97|117.17|118.84|117.04|15
1655559360000|2022-06-18 13:36:00|118.88|117.08|118.94|117.14|118.96|117.16|118.87|117.07|9
1655559370000|2022-06-18 13:36:10|118.93|117.13|119.09|117.29|119.09|117.29|118.93|117.13|10
1655559380000|2022-06-18 13:36:20|119.11|117.31|119.2|117.4|119.2|117.4|119.11|117.31|6
1655559390000|2022-06-18 13:36:30|119.18|117.38|119.15|117.35|119.18|117.38|119.15|117.35|4
1655559400000|2022-06-18 13:36:40|119.16|117.36|119.02|117.22|119.16|117.36|119.02|117.22|6
1655559410000|2022-06-18 13:36:50|118.99|117.19|118.91|117.11|118.99|117.19|118.91|117.11|6
1655559420000|2022-06-18 13:37:00|118.93|117.13|118.92|117.12|118.93|117.13|118.92|117.12|4
1655559430000|2022-06-18 13:37:10|118.89|117.09|118.88|117.08|118.89|117.09|118.88|117.08|2
1655559440000|2022-06-18 13:37:20|118.91|117.11|118.86|117.06|118.91|117.11|118.86|117.06|4
1655559450000|2022-06-18 13:37:30|118.85|117.05|118.79|116.99|118.85|117.05|118.79|116.99|10
1655559460000|2022-06-18 13:37:40|118.8|117|118.86|117.06|118.86|117.06|118.8|117|6
1655559470000|2022-06-18 13:37:50|118.85|117.05|118.8|117|118.85|117.05|118.78|116.98|10
1655559480000|2022-06-18 13:38:00|118.84|117.04|118.84|117.04|118.84|117.04|118.84|117.04|1
1655559490000|2022-06-18 13:38:10|118.85|117.05|118.87|117.07|118.87|117.07|118.85|117.05|5
1655559500000|2022-06-18 13:38:20|118.88|117.08|118.88|117.08|118.89|117.09|118.87|117.07|11
1655559510000|2022-06-18 13:38:30|118.89|117.09|118.88|117.08|118.89|117.09|118.87|117.07|6
1655559520000|2022-06-18 13:38:40|118.87|117.07|119.06|117.26|119.06|117.26|118.85|117.05|16
1655559530000|2022-06-18 13:38:50|119.07|117.27|119.18|117.38|119.2|117.4|119.07|117.27|11
1655559540000|2022-06-18 13:39:00|119.17|117.37|119.12|117.32|119.17|117.37|119.06|117.26|14
1655559550000|2022-06-18 13:39:10|119.13|117.33|119.17|117.37|119.18|117.38|119.12|117.32|8
1655559560000|2022-06-18 13:39:20|119.16|117.36|119.2|117.4|119.25|117.45|119.16|117.36|14
1655559570000|2022-06-18 13:39:30|119.16|117.36|119.23|117.43|119.24|117.44|119.16|117.36|9
1655559580000|2022-06-18 13:39:40|119.24|117.44|119.27|117.47|119.27|117.47|119.23|117.43|7
1655559590000|2022-06-18 13:39:50|119.28|117.48|119.27|117.47|119.28|117.48|119.18|117.38|11
1655559600000|2022-06-18 13:40:00|119.26|117.46|119.26|117.46|119.27|117.47|119.26|117.46|3
1655559610000|2022-06-18 13:40:10|119.27|117.47|119.27|117.47|119.27|117.47|119.24|117.44|5
1655559620000|2022-06-18 13:40:20|119.28|117.48|119.28|117.48|119.29|117.49|119.28|117.48|3
1655559630000|2022-06-18 13:40:30|119.29|117.49|119.27|117.47|119.29|117.49|119.27|117.47|4
1655559640000|2022-06-18 13:40:40|119.26|117.46|119.21|117.41|119.26|117.46|119.21|117.41|3
1655559650000|2022-06-18 13:40:50|119.2|117.4|119.12|117.32|119.2|117.4|119.12|117.32|10
1655559660000|2022-06-18 13:41:00|119.13|117.33|119.15|117.35|119.17|117.37|119.13|117.33|11
1655559670000|2022-06-18 13:41:10|119.16|117.36|119.15|117.35|119.16|117.36|119.14|117.34|7
1655559680000|2022-06-18 13:41:20|119.14|117.34|119.04|117.24|119.16|117.36|119.03|117.23|12
1655559690000|2022-06-18 13:41:30|119.02|117.22|118.99|117.19|119.02|117.22|118.99|117.19|3
1655559700000|2022-06-18 13:41:40|119|117.2|119.01|117.21|119.01|117.21|118.99|117.19|4
1655559710000|2022-06-18 13:41:50|119.1|117.3|119.23|117.43|119.23|117.43|119.04|117.24|18
1655559720000|2022-06-18 13:42:00|119.22|117.42|119.2|117.4|119.24|117.44|119.2|117.4|7
1655559730000|2022-06-18 13:42:10|119.19|117.39|119.1|117.3|119.2|117.4|119.1|117.3|13
1655559740000|2022-06-18 13:42:20|119.11|117.31|119.05|117.25|119.11|117.31|119.05|117.25|9
1655559750000|2022-06-18 13:42:30|119.06|117.26|119.08|117.28|119.09|117.29|119.04|117.24|12
1655559760000|2022-06-18 13:42:40|119.09|117.29|119.06|117.26|119.1|117.3|119.06|117.26|5
1655559770000|2022-06-18 13:42:50|119|117.2|119.01|117.21|119.02|117.22|118.97|117.17|11
1655559780000|2022-06-18 13:43:00|119.02|117.22|119.12|117.32|119.12|117.32|119.02|117.22|7
1655559790000|2022-06-18 13:43:10|119.1|117.3|119.13|117.33|119.13|117.33|119.08|117.28|15
1655559800000|2022-06-18 13:43:20|119.12|117.32|119.09|117.29|119.12|117.32|119.08|117.28|6
1655559810000|2022-06-18 13:43:30|119.13|117.33|119.11|117.31|119.13|117.33|119.11|117.31|3
1655559820000|2022-06-18 13:43:40|119.1|117.3|119.09|117.29|119.1|117.3|119.09|117.29|2
1655559830000|2022-06-18 13:43:50|119.08|117.28|119.07|117.27|119.08|117.28|119.07|117.27|4
1655559840000|2022-06-18 13:44:00|119.06|117.26|119.04|117.24|119.07|117.27|119.04|117.24|6
1655559850000|2022-06-18 13:44:10|119.05|117.25|119.1|117.3|119.12|117.32|119.05|117.25|8
1655559860000|2022-06-18 13:44:20|119.09|117.29|119.08|117.28|119.09|117.29|119.08|117.28|2
1655559870000|2022-06-18 13:44:30|119.07|117.27|119.08|117.28|119.09|117.29|119.07|117.27|6
1655559880000|2022-06-18 13:44:40|119.09|117.29|119.09|117.29|119.1|117.3|119.08|117.28|5
1655559890000|2022-06-18 13:44:50|119.1|117.3|119.15|117.35|119.15|117.35|119.1|117.3|5
1655559900000|2022-06-18 13:45:00|119.16|117.36|119.11|117.31|119.16|117.36|119.08|117.28|13
1655559910000|2022-06-18 13:45:10|119.1|117.3|119.23|117.43|119.23|117.43|119.1|117.3|13
1655559920000|2022-06-18 13:45:20|119.24|117.44|119.23|117.43|119.26|117.46|119.23|117.43|5
1655559930000|2022-06-18 13:45:30|119.24|117.44|119.23|117.43|119.24|117.44|119.23|117.43|2
1655559940000|2022-06-18 13:45:40|119.25|117.45|119.28|117.48|119.28|117.48|119.25|117.45|5
1655559950000|2022-06-18 13:45:50|119.29|117.49|119.36|117.56|119.42|117.62|119.27|117.47|12
1655559960000|2022-06-18 13:46:00|119.39|117.59|119.23|117.43|119.39|117.59|119.15|117.35|18
1655559970000|2022-06-18 13:46:10|119.24|117.44|119.3|117.5|119.3|117.5|119.24|117.44|10
1655559980000|2022-06-18 13:46:20|119.31|117.51|119.27|117.47|119.31|117.51|119.24|117.44|19
1655559990000|2022-06-18 13:46:30|119.26|117.46|119.17|117.37|119.26|117.46|119.17|117.37|6
1655560000000|2022-06-18 13:46:40|119.16|117.36|119.21|117.41|119.22|117.42|119.14|117.34|13
1655560010000|2022-06-18 13:46:50|119.2|117.4|119.13|117.33|119.2|117.4|119.13|117.33|9
1655560020000|2022-06-18 13:47:00|119.14|117.34|119.23|117.43|119.25|117.45|119.11|117.31|13
1655560030000|2022-06-18 13:47:10|119.22|117.42|119.21|117.41|119.23|117.43|119.16|117.36|10
1655560040000|2022-06-18 13:47:20|119.18|117.38|119.19|117.39|119.19|117.39|119.18|117.38|2
1655560050000|2022-06-18 13:47:30|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|2
1655560060000|2022-06-18 13:47:40|119.14|117.34|119.1|117.3|119.15|117.35|119.1|117.3|5
1655560070000|2022-06-18 13:47:50|119.09|117.29|119.06|117.26|119.09|117.29|119.05|117.25|8
1655560080000|2022-06-18 13:48:00|119.05|117.25|119.08|117.28|119.08|117.28|119.05|117.25|6
1655560090000|2022-06-18 13:48:10|119.07|117.27|119.06|117.26|119.07|117.27|119.05|117.25|6
1655560100000|2022-06-18 13:48:20|119.04|117.24|119.04|117.24|119.09|117.29|119.04|117.24|4
1655560110000|2022-06-18 13:48:30|119.03|117.23|119.07|117.27|119.08|117.28|118.99|117.19|14
1655560120000|2022-06-18 13:48:40|119.08|117.28|119.08|117.28|119.09|117.29|119.06|117.26|8
1655560130000|2022-06-18 13:48:50|119.1|117.3|119.17|117.37|119.17|117.37|119.1|117.3|6
1655560140000|2022-06-18 13:49:00|119.16|117.36|119.13|117.33|119.16|117.36|119.11|117.31|8
1655560150000|2022-06-18 13:49:10|119.12|117.32|119.12|117.32|119.12|117.32|119.12|117.32|1
1655560160000|2022-06-18 13:49:20|119.11|117.31|119.11|117.31|119.12|117.32|119.09|117.29|5
1655560170000|2022-06-18 13:49:30|119.1|117.3|119.1|117.3|119.11|117.31|119.08|117.28|10
1655560180000|2022-06-18 13:49:40|119.09|117.29|119.1|117.3|119.1|117.3|119.09|117.29|6
1655560190000|2022-06-18 13:49:50|119.09|117.29|119.08|117.28|119.09|117.29|119.08|117.28|2
1655560200000|2022-06-18 13:50:00|119.1|117.3|119.11|117.31|119.11|117.31|119.1|117.3|2
1655560210000|2022-06-18 13:50:10|119.1|117.3|119.1|117.3|119.1|117.3|119.1|117.3|1
1655560220000|2022-06-18 13:50:20|119.09|117.29|119.07|117.27|119.09|117.29|119.06|117.26|8
1655560230000|2022-06-18 13:50:30|119.06|117.26|119.08|117.28|119.08|117.28|119.06|117.26|7
1655560240000|2022-06-18 13:50:40|119.07|117.27|119.09|117.29|119.09|117.29|119.07|117.27|3
1655560250000|2022-06-18 13:50:50|119.08|117.28|119.08|117.28|119.09|117.29|119.08|117.28|5
1655560260000|2022-06-18 13:51:00|119.07|117.27|119.09|117.29|119.09|117.29|119.07|117.27|2
1655560270000|2022-06-18 13:51:10|119.08|117.28|119.07|117.27|119.08|117.28|119.06|117.26|6
1655560290000|2022-06-18 13:51:30|119.09|117.29|119.15|117.35|119.15|117.35|119.09|117.29|5
1655560310000|2022-06-18 13:51:50|119.14|117.34|119.23|117.43|119.23|117.43|119.14|117.34|8
1655560320000|2022-06-18 13:52:00|119.24|117.44|119.23|117.43|119.25|117.45|119.23|117.43|6
1655560330000|2022-06-18 13:52:10|119.21|117.41|119.18|117.38|119.22|117.42|119.18|117.38|3
1655560340000|2022-06-18 13:52:20|119.17|117.37|119.17|117.37|119.18|117.38|119.17|117.37|7
1655560350000|2022-06-18 13:52:30|119.18|117.38|119.22|117.42|119.23|117.43|119.18|117.38|7
1655560360000|2022-06-18 13:52:40|119.21|117.41|119.2|117.4|119.21|117.41|119.17|117.37|7
1655560370000|2022-06-18 13:52:50|119.19|117.39|119.22|117.42|119.23|117.43|119.19|117.39|6
1655560380000|2022-06-18 13:53:00|119.21|117.41|119.22|117.42|119.23|117.43|119.21|117.41|7
1655560390000|2022-06-18 13:53:10|119.23|117.43|119.23|117.43|119.23|117.43|119.23|117.43|1
1655560410000|2022-06-18 13:53:30|119.22|117.42|119.24|117.44|119.24|117.44|119.22|117.42|3
1655560420000|2022-06-18 13:53:40|119.22|117.42|119.23|117.43|119.24|117.44|119.21|117.41|7
1655560440000|2022-06-18 13:54:00|119.26|117.46|119.32|117.52|119.32|117.52|119.26|117.46|7
1655560450000|2022-06-18 13:54:10|119.28|117.48|119.32|117.52|119.32|117.52|119.28|117.48|7
1655560460000|2022-06-18 13:54:20|119.33|117.53|119.32|117.52|119.41|117.61|119.29|117.49|16
1655560470000|2022-06-18 13:54:30|119.31|117.51|119.32|117.52|119.33|117.53|119.31|117.51|4
1655560480000|2022-06-18 13:54:40|119.33|117.53|119.35|117.55|119.36|117.56|119.33|117.53|5
1655560490000|2022-06-18 13:54:50|119.36|117.56|119.4|117.6|119.4|117.6|119.36|117.56|8
1655560500000|2022-06-18 13:55:00|119.43|117.63|119.46|117.66|119.48|117.68|119.43|117.63|14
1655560510000|2022-06-18 13:55:10|119.45|117.65|119.42|117.62|119.45|117.65|119.4|117.6|14
1655560520000|2022-06-18 13:55:20|119.41|117.61|119.42|117.62|119.42|117.62|119.41|117.61|4
1655560530000|2022-06-18 13:55:30|119.33|117.53|119.33|117.53|119.34|117.54|119.32|117.52|5
1655560540000|2022-06-18 13:55:40|119.32|117.52|119.34|117.54|119.34|117.54|119.29|117.49|14
1655560550000|2022-06-18 13:55:50|119.33|117.53|119.33|117.53|119.33|117.53|119.33|117.53|1
1655560560000|2022-06-18 13:56:00|119.32|117.52|119.24|117.44|119.33|117.53|119.23|117.43|10
1655560570000|2022-06-18 13:56:10|119.23|117.43|119.25|117.45|119.25|117.45|119.23|117.43|3
1655560580000|2022-06-18 13:56:20|119.24|117.44|119.24|117.44|119.24|117.44|119.24|117.44|1
1655560590000|2022-06-18 13:56:30|119.16|117.36|119.14|117.34|119.16|117.36|119.14|117.34|3
1655560600000|2022-06-18 13:56:40|119.15|117.35|119.23|117.43|119.25|117.45|119.15|117.35|9
1655560610000|2022-06-18 13:56:50|119.22|117.42|119.2|117.4|119.22|117.42|119.19|117.39|4
1655560620000|2022-06-18 13:57:00|119.22|117.42|119.22|117.42|119.22|117.42|119.22|117.42|1
1655560630000|2022-06-18 13:57:10|119.23|117.43|119.23|117.43|119.23|117.43|119.23|117.43|1
1655560640000|2022-06-18 13:57:20|119.24|117.44|119.27|117.47|119.29|117.49|119.24|117.44|6
1655560650000|2022-06-18 13:57:30|119.26|117.46|119.25|117.45|119.26|117.46|119.25|117.45|2
1655560660000|2022-06-18 13:57:40|119.07|117.27|119.13|117.33|119.14|117.34|119.07|117.27|8
1655560670000|2022-06-18 13:57:50|119.12|117.32|119.11|117.31|119.12|117.32|119.09|117.29|5
1655560680000|2022-06-18 13:58:00|119.12|117.32|119.1|117.3|119.12|117.32|119.09|117.29|9
1655560690000|2022-06-18 13:58:10|119.11|117.31|119.12|117.32|119.15|117.35|119.11|117.31|7
1655560700000|2022-06-18 13:58:20|119.13|117.33|119.11|117.31|119.13|117.33|119.1|117.3|6
1655560710000|2022-06-18 13:58:30|119.12|117.32|119.1|117.3|119.12|117.32|119.1|117.3|7
1655560720000|2022-06-18 13:58:40|119.09|117.29|119.1|117.3|119.1|117.3|119.07|117.27|11
1655560730000|2022-06-18 13:58:50|119.11|117.31|118.92|117.12|119.12|117.32|118.91|117.11|13
1655560740000|2022-06-18 13:59:00|118.93|117.13|118.98|117.18|118.98|117.18|118.92|117.12|9
1655560750000|2022-06-18 13:59:10|119|117.2|119.04|117.24|119.06|117.26|119|117.2|11
1655560760000|2022-06-18 13:59:20|119.03|117.23|119.04|117.24|119.04|117.24|119.03|117.23|2
1655560770000|2022-06-18 13:59:30|119.06|117.26|119.06|117.26|119.07|117.27|119.05|117.25|6
1655560780000|2022-06-18 13:59:40|119.05|117.25|119.05|117.25|119.05|117.25|119.04|117.24|5
1655560790000|2022-06-18 13:59:50|119.04|117.24|119.04|117.24|119.05|117.25|119.04|117.24|3
1655560800000|2022-06-18 14:00:00|119.05|117.25|119.06|117.26|119.07|117.27|119.05|117.25|7
1655560810000|2022-06-18 14:00:10|119.05|117.25|119.05|117.25|119.05|117.25|118.98|117.18|15
1655560820000|2022-06-18 14:00:20|119.06|117.26|119.15|117.35|119.16|117.36|119.06|117.26|12
1655560830000|2022-06-18 14:00:30|119.16|117.36|119.26|117.46|119.26|117.46|119.16|117.36|18
1655560840000|2022-06-18 14:00:40|119.25|117.45|119.24|117.44|119.25|117.45|119.22|117.42|5
1655560850000|2022-06-18 14:00:50|119.25|117.45|119.41|117.61|119.45|117.65|119.25|117.45|15
1655560860000|2022-06-18 14:01:00|119.42|117.62|119.5|117.7|119.5|117.7|119.4|117.6|22
1655560870000|2022-06-18 14:01:10|119.51|117.71|119.52|117.72|119.54|117.74|119.5|117.7|12
1655560880000|2022-06-18 14:01:20|119.51|117.71|119.34|117.54|119.52|117.72|119.32|117.52|8
1655560890000|2022-06-18 14:01:30|119.35|117.55|119.51|117.71|119.51|117.71|119.35|117.55|20
1655560900000|2022-06-18 14:01:40|119.54|117.74|119.51|117.71|119.57|117.77|119.51|117.71|17
1655560910000|2022-06-18 14:01:50|119.52|117.72|119.53|117.73|119.55|117.75|119.52|117.72|10
1655560920000|2022-06-18 14:02:00|119.54|117.74|119.6|117.8|119.61|117.81|119.54|117.74|17
1655560930000|2022-06-18 14:02:10|119.59|117.79|119.6|117.8|119.61|117.81|119.58|117.78|10
1655560940000|2022-06-18 14:02:20|119.61|117.81|119.66|117.86|119.7|117.9|119.61|117.81|12
1655560950000|2022-06-18 14:02:30|119.65|117.85|119.7|117.9|119.7|117.9|119.6|117.8|20
1655560960000|2022-06-18 14:02:40|119.68|117.88|119.75|117.95|119.75|117.95|119.68|117.88|11
1655560970000|2022-06-18 14:02:50|119.95|118.15|120.17|118.37|120.18|118.38|119.94|118.14|21
1655560980000|2022-06-18 14:03:00|120.15|118.35|119.87|118.07|120.15|118.35|119.83|118.03|19
1655560990000|2022-06-18 14:03:10|119.85|118.05|119.99|118.19|119.99|118.19|119.84|118.04|13
1655561000000|2022-06-18 14:03:20|120|118.2|120.06|118.26|120.06|118.26|119.99|118.19|6
1655561010000|2022-06-18 14:03:30|120.08|118.28|120.44|118.64|120.44|118.64|120.08|118.28|22
1655561020000|2022-06-18 14:03:40|120.43|118.63|120.4|118.6|120.44|118.64|120.4|118.6|11
1655561030000|2022-06-18 14:03:50|120.41|118.61|120.63|118.83|120.71|118.91|120.41|118.61|22
1655561040000|2022-06-18 14:04:00|120.62|118.82|120.58|118.78|120.62|118.82|120.55|118.75|10
1655561050000|2022-06-18 14:04:10|120.61|118.81|120.55|118.75|120.63|118.83|120.46|118.66|25
1655561060000|2022-06-18 14:04:20|120.54|118.74|120.58|118.78|120.62|118.82|120.49|118.69|21
1655561070000|2022-06-18 14:04:30|120.55|118.75|120.59|118.79|120.59|118.79|120.49|118.69|14
1655561080000|2022-06-18 14:04:40|120.6|118.8|120.69|118.89|120.72|118.92|120.57|118.77|12
1655561090000|2022-06-18 14:04:50|120.7|118.9|120.71|118.91|120.71|118.91|120.66|118.86|13
1655561100000|2022-06-18 14:05:00|120.7|118.9|120.62|118.82|120.72|118.92|120.59|118.79|14
1655561110000|2022-06-18 14:05:10|120.63|118.83|120.65|118.85|120.66|118.86|120.61|118.81|10
1655561120000|2022-06-18 14:05:20|120.64|118.84|120.66|118.86|120.66|118.86|120.59|118.79|19
1655561130000|2022-06-18 14:05:30|120.68|118.88|120.67|118.87|120.71|118.91|120.67|118.87|9
1655561140000|2022-06-18 14:05:40|120.69|118.89|120.7|118.9|120.73|118.93|120.66|118.86|16
1655561150000|2022-06-18 14:05:50|120.72|118.92|120.63|118.83|120.72|118.92|120.63|118.83|13
1655561160000|2022-06-18 14:06:00|120.64|118.84|120.61|118.81|120.67|118.87|120.55|118.75|18
1655561170000|2022-06-18 14:06:10|120.62|118.82|120.63|118.83|120.71|118.91|120.62|118.82|15
1655561180000|2022-06-18 14:06:20|120.64|118.84|120.71|118.91|120.71|118.91|120.64|118.84|12
1655561190000|2022-06-18 14:06:30|120.72|118.92|120.71|118.91|120.72|118.92|120.69|118.89|12
1655561200000|2022-06-18 14:06:40|120.72|118.92|120.73|118.93|120.73|118.93|120.68|118.88|15
1655561210000|2022-06-18 14:06:50|120.72|118.92|120.83|119.03|120.87|119.07|120.71|118.91|20
1655561220000|2022-06-18 14:07:00|120.84|119.04|120.85|119.05|120.85|119.05|120.77|118.97|15
1655561230000|2022-06-18 14:07:10|120.84|119.04|120.87|119.07|120.89|119.09|120.82|119.02|10
1655561240000|2022-06-18 14:07:20|120.86|119.06|120.93|119.13|120.95|119.15|120.86|119.06|16
1655561250000|2022-06-18 14:07:30|120.92|119.12|121.04|119.24|121.19|119.39|120.92|119.12|26
1655561260000|2022-06-18 14:07:40|121.03|119.23|120.95|119.15|121.05|119.25|120.95|119.15|10
1655561270000|2022-06-18 14:07:50|120.94|119.14|120.82|119.02|120.94|119.14|120.81|119.01|18
1655561280000|2022-06-18 14:08:00|120.81|119.01|120.87|119.07|120.9|119.1|120.81|119.01|12
1655561290000|2022-06-18 14:08:10|120.85|119.05|120.87|119.07|120.87|119.07|120.85|119.05|7
1655561300000|2022-06-18 14:08:20|120.88|119.08|121.03|119.23|121.04|119.24|120.88|119.08|17
1655561310000|2022-06-18 14:08:30|120.97|119.17|120.94|119.14|120.99|119.19|120.94|119.14|12
1655561320000|2022-06-18 14:08:40|120.95|119.15|120.93|119.13|120.95|119.15|120.92|119.12|9
1655561330000|2022-06-18 14:08:50|120.94|119.14|120.94|119.14|120.94|119.14|120.89|119.09|15
1655561340000|2022-06-18 14:09:00|120.98|119.18|120.99|119.19|121|119.2|120.96|119.16|10
1655561350000|2022-06-18 14:09:10|120.98|119.18|120.96|119.16|120.99|119.19|120.96|119.16|12
1655561360000|2022-06-18 14:09:20|120.95|119.15|120.65|118.85|120.95|119.15|120.65|118.85|23
1655561370000|2022-06-18 14:09:30|120.66|118.86|120.67|118.87|120.72|118.92|120.63|118.83|28
1655561380000|2022-06-18 14:09:40|120.68|118.88|120.75|118.95|120.81|119.01|120.68|118.88|16
1655561390000|2022-06-18 14:09:50|120.68|118.88|120.72|118.92|120.73|118.93|120.64|118.84|13
1655561400000|2022-06-18 14:10:00|120.73|118.93|120.5|118.7|120.73|118.93|120.5|118.7|12
1655561410000|2022-06-18 14:10:10|120.52|118.72|120.54|118.74|120.54|118.74|120.34|118.54|23
1655561420000|2022-06-18 14:10:20|120.63|118.83|120.59|118.79|120.65|118.85|120.58|118.78|13
1655561430000|2022-06-18 14:10:30|120.58|118.78|120.66|118.86|120.66|118.86|120.58|118.78|17
1655561440000|2022-06-18 14:10:40|120.67|118.87|120.79|118.99|120.79|118.99|120.67|118.87|10
1655561450000|2022-06-18 14:10:50|120.8|119|120.76|118.96|120.8|119|120.76|118.96|12
1655561460000|2022-06-18 14:11:00|120.72|118.92|120.74|118.94|120.75|118.95|120.68|118.88|8
1655561470000|2022-06-18 14:11:10|120.73|118.93|120.74|118.94|120.74|118.94|120.56|118.76|15
1655561480000|2022-06-18 14:11:20|120.72|118.92|120.83|119.03|120.83|119.03|120.72|118.92|12
1655561490000|2022-06-18 14:11:30|120.85|119.05|120.83|119.03|120.85|119.05|120.82|119.02|11
1655561500000|2022-06-18 14:11:40|120.82|119.02|120.85|119.05|120.86|119.06|120.82|119.02|12
1655561510000|2022-06-18 14:11:50|120.86|119.06|120.96|119.16|120.98|119.18|120.86|119.06|10
1655561520000|2022-06-18 14:12:00|120.94|119.14|120.95|119.15|120.98|119.18|120.94|119.14|11
1655561530000|2022-06-18 14:12:10|120.94|119.14|120.91|119.11|120.94|119.14|120.89|119.09|14
1655561540000|2022-06-18 14:12:20|120.89|119.09|120.77|118.97|120.89|119.09|120.76|118.96|11
1655561550000|2022-06-18 14:12:30|120.79|118.99|120.65|118.85|120.8|119|120.65|118.85|11
1655561560000|2022-06-18 14:12:40|120.66|118.86|120.76|118.96|120.76|118.96|120.64|118.84|18
1655561570000|2022-06-18 14:12:50|120.75|118.95|120.69|118.89|120.83|119.03|120.69|118.89|13
1655561580000|2022-06-18 14:13:00|120.68|118.88|120.76|118.96|120.76|118.96|120.68|118.88|11
1655561590000|2022-06-18 14:13:10|120.75|118.95|120.74|118.94|120.75|118.95|120.74|118.94|2
1655561600000|2022-06-18 14:13:20|120.72|118.92|120.75|118.95|120.75|118.95|120.71|118.91|4
1655561610000|2022-06-18 14:13:30|120.73|118.93|120.58|118.78|120.75|118.95|120.58|118.78|11
1655561620000|2022-06-18 14:13:40|120.57|118.77|120.6|118.8|120.6|118.8|120.55|118.75|14
1655561630000|2022-06-18 14:13:50|120.59|118.79|120.72|118.92|120.73|118.93|120.59|118.79|11
1655561640000|2022-06-18 14:14:00|120.71|118.91|120.68|118.88|120.73|118.93|120.68|118.88|15
1655561650000|2022-06-18 14:14:10|120.67|118.87|120.47|118.67|120.67|118.87|120.47|118.67|14
1655561660000|2022-06-18 14:14:20|120.46|118.66|120.56|118.76|120.56|118.76|120.45|118.65|10
1655561670000|2022-06-18 14:14:30|120.57|118.77|120.68|118.88|120.68|118.88|120.56|118.76|14
1655561680000|2022-06-18 14:14:40|120.7|118.9|120.61|118.81|120.73|118.93|120.6|118.8|16
1655561690000|2022-06-18 14:14:50|120.65|118.85|120.5|118.7|120.65|118.85|120.5|118.7|14
1655561700000|2022-06-18 14:15:00|120.53|118.73|120.66|118.86|120.66|118.86|120.53|118.73|20
1655561710000|2022-06-18 14:15:10|120.68|118.88|120.77|118.97|120.77|118.97|120.68|118.88|12
1655561720000|2022-06-18 14:15:20|120.78|118.98|120.82|119.02|120.82|119.02|120.77|118.97|9
1655561730000|2022-06-18 14:15:30|120.81|119.01|120.52|118.72|120.81|119.01|120.52|118.72|16
1655561740000|2022-06-18 14:15:40|120.54|118.74|120.58|118.78|120.61|118.81|120.54|118.74|15
1655561750000|2022-06-18 14:15:50|120.57|118.77|120.6|118.8|120.6|118.8|120.56|118.76|10
1655561760000|2022-06-18 14:16:00|120.59|118.79|120.63|118.83|120.67|118.87|120.56|118.76|21
1655561770000|2022-06-18 14:16:10|120.64|118.84|120.63|118.83|120.64|118.84|120.56|118.76|19
1655561780000|2022-06-18 14:16:20|120.6|118.8|120.59|118.79|120.65|118.85|120.59|118.79|16
1655561790000|2022-06-18 14:16:30|120.6|118.8|120.64|118.84|120.64|118.84|120.59|118.79|15
1655561800000|2022-06-18 14:16:40|120.63|118.83|120.57|118.77|120.63|118.83|120.52|118.72|12
1655561810000|2022-06-18 14:16:50|120.59|118.79|120.6|118.8|120.61|118.81|120.59|118.79|6
1655561820000|2022-06-18 14:17:00|120.61|118.81|120.5|118.7|120.64|118.84|120.5|118.7|13
1655561830000|2022-06-18 14:17:10|120.51|118.71|120.48|118.68|120.54|118.74|120.46|118.66|12
1655561840000|2022-06-18 14:17:20|120.5|118.7|120.56|118.76|120.56|118.76|120.49|118.69|12
1655561850000|2022-06-18 14:17:30|120.55|118.75|120.63|118.83|120.63|118.83|120.53|118.73|11
1655561860000|2022-06-18 14:17:40|120.64|118.84|120.67|118.87|120.68|118.88|120.62|118.82|13
1655561870000|2022-06-18 14:17:50|120.68|118.88|120.66|118.86|120.69|118.89|120.66|118.86|10
1655561880000|2022-06-18 14:18:00|120.67|118.87|120.66|118.86|120.68|118.88|120.64|118.84|8
1655561890000|2022-06-18 14:18:10|120.68|118.88|120.69|118.89|120.71|118.91|120.67|118.87|12
1655561900000|2022-06-18 14:18:20|120.7|118.9|120.66|118.86|120.71|118.91|120.65|118.85|14
1655561910000|2022-06-18 14:18:30|120.67|118.87|120.7|118.9|120.7|118.9|120.65|118.85|8
1655561920000|2022-06-18 14:18:40|120.71|118.91|120.72|118.92|120.73|118.93|120.71|118.91|4
1655561930000|2022-06-18 14:18:50|120.73|118.93|120.79|118.99|120.85|119.05|120.7|118.9|13
1655561940000|2022-06-18 14:19:00|120.8|119|120.83|119.03|120.83|119.03|120.79|118.99|10
1655561950000|2022-06-18 14:19:10|120.81|119.01|120.83|119.03|120.85|119.05|120.81|119.01|5
1655561970000|2022-06-18 14:19:30|120.84|119.04|120.77|118.97|120.89|119.09|120.77|118.97|16
1655561980000|2022-06-18 14:19:40|120.75|118.95|120.7|118.9|120.75|118.95|120.67|118.87|16
1655561990000|2022-06-18 14:19:50|120.68|118.88|120.63|118.83|120.7|118.9|120.63|118.83|10
1655562000000|2022-06-18 14:20:00|120.6|118.8|120.7|118.9|120.7|118.9|120.54|118.74|10
1655562010000|2022-06-18 14:20:10|120.73|118.93|120.87|119.07|120.87|119.07|120.73|118.93|12
1655562020000|2022-06-18 14:20:20|120.88|119.08|120.88|119.08|120.96|119.16|120.72|118.92|13
1655562030000|2022-06-18 14:20:30|120.92|119.12|120.94|119.14|120.97|119.17|120.92|119.12|8
1655562040000|2022-06-18 14:20:40|120.95|119.15|120.93|119.13|120.97|119.17|120.86|119.06|14
1655562050000|2022-06-18 14:20:50|120.96|119.16|121.22|119.42|121.23|119.43|120.96|119.16|19
1655562060000|2022-06-18 14:21:00|121.23|119.43|121.54|119.74|121.75|119.95|121.23|119.43|30
1655562070000|2022-06-18 14:21:10|121.52|119.72|121.19|119.39|121.52|119.72|121.19|119.39|18
1655562080000|2022-06-18 14:21:20|121.2|119.4|121.53|119.73|121.57|119.77|121.2|119.4|23
1655562090000|2022-06-18 14:21:30|121.55|119.75|121.28|119.48|121.57|119.77|121.28|119.48|15
1655562100000|2022-06-18 14:21:40|121.3|119.5|121.29|119.49|121.33|119.53|121.29|119.49|12
1655562110000|2022-06-18 14:21:50|121.3|119.5|121.28|119.48|121.32|119.52|121.28|119.48|7
1655562120000|2022-06-18 14:22:00|121.29|119.49|121.14|119.34|121.35|119.55|121.07|119.27|17
1655562130000|2022-06-18 14:22:10|121.15|119.35|121.27|119.47|121.27|119.47|121.15|119.35|16
1655562140000|2022-06-18 14:22:20|121.26|119.46|121.22|119.42|121.29|119.49|121.22|119.42|13
1655562150000|2022-06-18 14:22:30|121.23|119.43|121.03|119.23|121.24|119.44|121.03|119.23|18
1655562160000|2022-06-18 14:22:40|121.05|119.25|121.01|119.21|121.06|119.26|120.99|119.19|19
1655562170000|2022-06-18 14:22:50|121.03|119.23|120.92|119.12|121.08|119.28|120.92|119.12|21
1655562180000|2022-06-18 14:23:00|120.91|119.11|120.76|118.96|120.93|119.13|120.76|118.96|12
1655562190000|2022-06-18 14:23:10|120.77|118.97|120.78|118.98|120.85|119.05|120.71|118.91|18
1655562200000|2022-06-18 14:23:20|120.8|119|120.77|118.97|120.8|119|120.74|118.94|10
1655562210000|2022-06-18 14:23:30|120.76|118.96|120.94|119.14|120.94|119.14|120.76|118.96|16
1655562220000|2022-06-18 14:23:40|120.93|119.13|120.9|119.1|120.93|119.13|120.85|119.05|15
1655562230000|2022-06-18 14:23:50|120.91|119.11|120.97|119.17|120.97|119.17|120.86|119.06|11
1655562240000|2022-06-18 14:24:00|120.98|119.18|121|119.2|121.01|119.21|120.97|119.17|8
1655562250000|2022-06-18 14:24:10|121.01|119.21|121.28|119.48|121.28|119.48|121.01|119.21|17
1655562260000|2022-06-18 14:24:20|121.29|119.49|121.29|119.49|121.29|119.49|121.28|119.48|3
1655562270000|2022-06-18 14:24:30|121.3|119.5|121.55|119.75|121.55|119.75|121.3|119.5|13
1655562280000|2022-06-18 14:24:40|121.49|119.69|121.43|119.63|121.51|119.71|121.42|119.62|7
1655562290000|2022-06-18 14:24:50|121.47|119.67|121.36|119.56|121.5|119.7|121.35|119.55|10
1655562300000|2022-06-18 14:25:00|121.37|119.57|121.37|119.57|121.43|119.63|121.37|119.57|14
1655562310000|2022-06-18 14:25:10|121.35|119.55|121.37|119.57|121.37|119.57|121.33|119.53|17
1655562320000|2022-06-18 14:25:20|121.38|119.58|121.35|119.55|121.41|119.61|121.33|119.53|11
1655562330000|2022-06-18 14:25:30|121.34|119.54|121.36|119.56|121.36|119.56|121.34|119.54|7
1655562340000|2022-06-18 14:25:40|121.35|119.55|121.29|119.49|121.36|119.56|121.28|119.48|11
1655562350000|2022-06-18 14:25:50|121.3|119.5|121.34|119.54|121.34|119.54|121.29|119.49|10
1655562360000|2022-06-18 14:26:00|121.36|119.56|121.36|119.56|121.37|119.57|121.35|119.55|5
1655562370000|2022-06-18 14:26:10|121.37|119.57|121.37|119.57|121.37|119.57|121.37|119.57|1
1655562390000|2022-06-18 14:26:30|121.38|119.58|121.5|119.7|121.5|119.7|121.38|119.58|7
1655562400000|2022-06-18 14:26:40|121.51|119.71|121.58|119.78|121.58|119.78|121.51|119.71|5
1655562410000|2022-06-18 14:26:50|121.59|119.79|122.11|120.31|122.3|120.5|121.57|119.77|30
1655562420000|2022-06-18 14:27:00|122.09|120.29|121.99|120.19|122.17|120.37|121.8|120|24
1655562430000|2022-06-18 14:27:10|122|120.2|122.21|120.41|122.21|120.41|122|120.2|20
1655562440000|2022-06-18 14:27:20|122.2|120.4|122.02|120.22|122.2|120.4|121.98|120.18|23
1655562450000|2022-06-18 14:27:30|122.03|120.23|122.09|120.29|122.09|120.29|121.96|120.16|13
1655562460000|2022-06-18 14:27:40|122.07|120.27|122.2|120.4|122.2|120.4|122.05|120.25|15
1655562470000|2022-06-18 14:27:50|122.17|120.37|122.31|120.51|122.31|120.51|121.91|120.11|23
1655562480000|2022-06-18 14:28:00|122.29|120.49|122.24|120.44|122.3|120.5|122.23|120.43|10
1655562490000|2022-06-18 14:28:10|122.2|120.4|122.06|120.26|122.2|120.4|122.06|120.26|13
1655562500000|2022-06-18 14:28:20|122.05|120.25|122|120.2|122.06|120.26|121.96|120.16|16
1655562510000|2022-06-18 14:28:30|122.02|120.22|122.03|120.23|122.09|120.29|122.02|120.22|6
1655562520000|2022-06-18 14:28:40|121.97|120.17|121.96|120.16|121.99|120.19|121.96|120.16|7
1655562530000|2022-06-18 14:28:50|121.99|120.19|122.12|120.32|122.12|120.32|121.99|120.19|3
1655562540000|2022-06-18 14:29:00|122.09|120.29|122.04|120.24|122.09|120.29|122.04|120.24|9
1655562550000|2022-06-18 14:29:10|122.07|120.27|122.35|120.55|122.38|120.58|122.07|120.27|8
1655562560000|2022-06-18 14:29:20|122.36|120.56|122.21|120.41|122.36|120.56|122.09|120.29|18
1655562570000|2022-06-18 14:29:30|122.23|120.43|122.2|120.4|122.25|120.45|122.1|120.3|26
1655562580000|2022-06-18 14:29:40|122.19|120.39|122.21|120.41|122.23|120.43|122.19|120.39|8
1655562590000|2022-06-18 14:29:50|122.2|120.4|122.33|120.53|122.33|120.53|122.18|120.38|15
1655562600000|2022-06-18 14:30:00|122.35|120.55|122.52|120.72|122.53|120.73|122.31|120.51|24
1655562610000|2022-06-18 14:30:10|122.5|120.7|122.52|120.72|122.52|120.72|122.49|120.69|7
1655562620000|2022-06-18 14:30:20|122.51|120.71|122.52|120.72|122.52|120.72|122.48|120.68|10
1655562630000|2022-06-18 14:30:30|122.5|120.7|122.55|120.75|122.57|120.77|122.5|120.7|10
1655562640000|2022-06-18 14:30:40|122.56|120.76|122.48|120.68|122.56|120.76|122.38|120.58|22
1655562650000|2022-06-18 14:30:50|122.5|120.7|122.44|120.64|122.5|120.7|122.41|120.61|12
1655562660000|2022-06-18 14:31:00|122.41|120.61|122.39|120.59|122.44|120.64|122.35|120.55|14
1655562670000|2022-06-18 14:31:10|122.37|120.57|122.13|120.33|122.37|120.57|122.06|120.26|31
1655562680000|2022-06-18 14:31:20|122.14|120.34|122.19|120.39|122.21|120.41|122.13|120.33|12
1655562690000|2022-06-18 14:31:30|122.21|120.41|122.21|120.41|122.22|120.42|122.17|120.37|10
1655562700000|2022-06-18 14:31:40|122.24|120.44|122.18|120.38|122.24|120.44|122.15|120.35|15
1655562710000|2022-06-18 14:31:50|122.17|120.37|122.14|120.34|122.18|120.38|122.13|120.33|8
1655562720000|2022-06-18 14:32:00|122.13|120.33|122.2|120.4|122.24|120.44|122.12|120.32|9
1655562730000|2022-06-18 14:32:10|122.21|120.41|122.17|120.37|122.21|120.41|122.17|120.37|9
1655562740000|2022-06-18 14:32:20|122.16|120.36|122.22|120.42|122.22|120.42|122.12|120.32|18
1655562750000|2022-06-18 14:32:30|122.21|120.41|122.29|120.49|122.29|120.49|122.15|120.35|22
1655562760000|2022-06-18 14:32:40|122.3|120.5|122.29|120.49|122.3|120.5|122.23|120.43|14
1655562770000|2022-06-18 14:32:50|122.26|120.46|122.19|120.39|122.26|120.46|122.15|120.35|16
1655562780000|2022-06-18 14:33:00|122.16|120.36|122.22|120.42|122.24|120.44|122.16|120.36|12
1655562790000|2022-06-18 14:33:10|122.21|120.41|122.17|120.37|122.21|120.41|122.15|120.35|12
1655562800000|2022-06-18 14:33:20|122.15|120.35|122.19|120.39|122.2|120.4|122.15|120.35|16
1655562810000|2022-06-18 14:33:30|122.23|120.43|122.24|120.44|122.28|120.48|122.22|120.42|7
1655562820000|2022-06-18 14:33:40|122.22|120.42|122.23|120.43|122.26|120.46|122.18|120.38|18
1655562830000|2022-06-18 14:33:50|122.24|120.44|122.56|120.76|122.7|120.9|122.24|120.44|21
1655562840000|2022-06-18 14:34:00|122.64|120.84|123.02|121.22|123.03|121.23|122.64|120.84|30
1655562850000|2022-06-18 14:34:10|122.99|121.19|122.94|121.14|123.02|121.22|122.76|120.96|20
1655562860000|2022-06-18 14:34:20|122.97|121.17|122.83|121.03|122.99|121.19|122.7|120.9|26
1655562870000|2022-06-18 14:34:30|122.82|121.02|122.74|120.94|122.83|121.03|122.71|120.91|18
1655562880000|2022-06-18 14:34:40|122.75|120.95|122.79|120.99|122.79|120.99|122.7|120.9|11
1655562890000|2022-06-18 14:34:50|122.82|121.02|122.88|121.08|122.92|121.12|122.81|121.01|15
1655562900000|2022-06-18 14:35:00|122.86|121.06|122.85|121.05|122.88|121.08|122.8|121|13
1655562910000|2022-06-18 14:35:10|122.86|121.06|122.9|121.1|122.91|121.11|122.86|121.06|14
1655562920000|2022-06-18 14:35:20|122.89|121.09|122.97|121.17|123|121.2|122.86|121.06|21
1655562930000|2022-06-18 14:35:30|122.96|121.16|123.01|121.21|123.03|121.23|122.92|121.12|15
1655562940000|2022-06-18 14:35:40|123.04|121.24|123.38|121.58|123.38|121.58|123.02|121.22|10
1655562950000|2022-06-18 14:35:50|123.41|121.61|123.32|121.52|123.51|121.71|123.32|121.52|19
1655562960000|2022-06-18 14:36:00|123.31|121.51|123.44|121.64|123.5|121.7|123.31|121.51|20
1655562970000|2022-06-18 14:36:10|123.46|121.66|123.45|121.65|123.53|121.73|123.45|121.65|11
1655562980000|2022-06-18 14:36:20|123.46|121.66|123.52|121.72|123.53|121.73|123.45|121.65|15
1655562990000|2022-06-18 14:36:30|123.5|121.7|123.53|121.73|123.53|121.73|123.5|121.7|7
1655563000000|2022-06-18 14:36:40|123.52|121.72|123.56|121.76|123.58|121.78|123.52|121.72|11
1655563010000|2022-06-18 14:36:50|123.51|121.71|123.5|121.7|123.51|121.71|123.47|121.67|12
1655563020000|2022-06-18 14:37:00|123.54|121.74|123.5|121.7|123.54|121.74|123.5|121.7|15
1655563030000|2022-06-18 14:37:10|123.48|121.68|123.3|121.5|123.48|121.68|123.27|121.47|13
1655563040000|2022-06-18 14:37:20|123.29|121.49|123.3|121.5|123.32|121.52|123.24|121.44|18
1655563050000|2022-06-18 14:37:30|123.29|121.49|123.43|121.63|123.44|121.64|123.28|121.48|19
1655563060000|2022-06-18 14:37:40|123.42|121.62|123.42|121.62|123.45|121.65|123.4|121.6|15
1655563070000|2022-06-18 14:37:50|123.41|121.61|123.45|121.65|123.45|121.65|123.41|121.61|4
1655563080000|2022-06-18 14:38:00|123.44|121.64|123.45|121.65|123.48|121.68|123.42|121.62|10
1655563090000|2022-06-18 14:38:10|123.44|121.64|123.35|121.55|123.44|121.64|123.34|121.54|13
1655563100000|2022-06-18 14:38:20|123.32|121.52|123.34|121.54|123.36|121.56|123.28|121.48|11
1655563110000|2022-06-18 14:38:30|123.36|121.56|123.27|121.47|123.36|121.56|123.27|121.47|13
1655563120000|2022-06-18 14:38:40|123.26|121.46|123.2|121.4|123.26|121.46|123.16|121.36|22
1655563130000|2022-06-18 14:38:50|123.21|121.41|123.17|121.37|123.23|121.43|123.16|121.36|14
1655563140000|2022-06-18 14:39:00|123.18|121.38|123.13|121.33|123.2|121.4|123.13|121.33|8
1655563150000|2022-06-18 14:39:10|123.12|121.32|123.08|121.28|123.12|121.32|123.07|121.27|12
1655563160000|2022-06-18 14:39:20|123.09|121.29|123.18|121.38|123.19|121.39|123.08|121.28|10
1655563170000|2022-06-18 14:39:30|123.15|121.35|123.13|121.33|123.15|121.35|123.12|121.32|12
1655563180000|2022-06-18 14:39:40|123.14|121.34|123.14|121.34|123.16|121.36|123.11|121.31|9
1655563190000|2022-06-18 14:39:50|123.13|121.33|123.18|121.38|123.18|121.38|123.13|121.33|7
1655563200000|2022-06-18 14:40:00|123.19|121.39|123.21|121.41|123.21|121.41|123.11|121.31|16
1655563210000|2022-06-18 14:40:10|123.22|121.42|123.32|121.52|123.42|121.62|123.22|121.42|22
1655563220000|2022-06-18 14:40:20|123.31|121.51|123.3|121.5|123.31|121.51|123.29|121.49|4
1655563230000|2022-06-18 14:40:30|123.29|121.49|123.42|121.62|123.43|121.63|123.25|121.45|18
1655563240000|2022-06-18 14:40:40|123.43|121.63|123.47|121.67|123.48|121.68|123.42|121.62|10
1655563250000|2022-06-18 14:40:50|123.49|121.69|123.46|121.66|123.49|121.69|123.45|121.65|8
1655563260000|2022-06-18 14:41:00|123.47|121.67|123.58|121.78|123.59|121.79|123.43|121.63|17
1655563270000|2022-06-18 14:41:10|123.53|121.73|123.75|121.95|123.81|122.01|123.53|121.73|20
1655563280000|2022-06-18 14:41:20|123.74|121.94|123.72|121.92|123.75|121.95|123.69|121.89|15
1655563290000|2022-06-18 14:41:30|123.71|121.91|123.76|121.96|123.78|121.98|123.71|121.91|14
1655563300000|2022-06-18 14:41:40|123.85|122.05|123.67|121.87|123.85|122.05|123.62|121.82|19
1655563310000|2022-06-18 14:41:50|123.64|121.84|123.56|121.76|123.67|121.87|123.55|121.75|19
1655563320000|2022-06-18 14:42:00|123.55|121.75|123.55|121.75|123.59|121.79|123.49|121.69|15
1655563330000|2022-06-18 14:42:10|123.54|121.74|123.57|121.77|123.6|121.8|123.54|121.74|13
1655563340000|2022-06-18 14:42:20|123.56|121.76|123.62|121.82|123.64|121.84|123.54|121.74|12
1655563350000|2022-06-18 14:42:30|123.6|121.8|123.57|121.77|123.64|121.84|123.51|121.71|16
1655563360000|2022-06-18 14:42:40|123.56|121.76|123.57|121.77|123.58|121.78|123.56|121.76|6
1655563370000|2022-06-18 14:42:50|123.58|121.78|123.59|121.79|123.61|121.81|123.58|121.78|9
1655563380000|2022-06-18 14:43:00|123.58|121.78|123.51|121.71|123.58|121.78|123.48|121.68|11
1655563390000|2022-06-18 14:43:10|123.5|121.7|123.62|121.82|123.66|121.86|123.5|121.7|18
1655563400000|2022-06-18 14:43:20|123.61|121.81|123.58|121.78|123.62|121.82|123.56|121.76|16
1655563410000|2022-06-18 14:43:30|123.55|121.75|123.6|121.8|123.63|121.83|123.55|121.75|14
1655563420000|2022-06-18 14:43:40|123.59|121.79|123.46|121.66|123.59|121.79|123.45|121.65|9
1655563430000|2022-06-18 14:43:50|123.45|121.65|123.43|121.63|123.47|121.67|123.41|121.61|10
1655563440000|2022-06-18 14:44:00|123.4|121.6|123.29|121.49|123.4|121.6|123.29|121.49|15
1655563450000|2022-06-18 14:44:10|123.27|121.47|123.24|121.44|123.28|121.48|123.14|121.34|25
1655563460000|2022-06-18 14:44:20|123.26|121.46|123.29|121.49|123.29|121.49|123.22|121.42|20
1655563470000|2022-06-18 14:44:30|123.37|121.57|123.41|121.61|123.51|121.71|123.37|121.57|18
1655563480000|2022-06-18 14:44:40|123.4|121.6|123.26|121.46|123.4|121.6|123.26|121.46|15
1655563490000|2022-06-18 14:44:50|123.27|121.47|123.22|121.42|123.27|121.47|123.2|121.4|10
1655563500000|2022-06-18 14:45:00|123.21|121.41|123.18|121.38|123.22|121.42|123.18|121.38|8
1655563510000|2022-06-18 14:45:10|123.17|121.37|122.93|121.13|123.18|121.38|122.91|121.11|15
1655563520000|2022-06-18 14:45:20|122.92|121.12|122.97|121.17|122.97|121.17|122.79|120.99|27
1655563530000|2022-06-18 14:45:30|123.01|121.21|123|121.2|123.02|121.22|122.92|121.12|21
1655563540000|2022-06-18 14:45:40|123.01|121.21|122.9|121.1|123.01|121.21|122.88|121.08|20
1655563550000|2022-06-18 14:45:50|122.98|121.18|122.91|121.11|122.98|121.18|122.88|121.08|18
1655563560000|2022-06-18 14:46:00|122.89|121.09|122.8|121|122.89|121.09|122.8|121|18
1655563570000|2022-06-18 14:46:10|122.79|120.99|122.76|120.96|122.79|120.99|122.7|120.9|18
1655563580000|2022-06-18 14:46:20|122.77|120.97|122.72|120.92|122.78|120.98|122.69|120.89|18
1655563590000|2022-06-18 14:46:30|122.7|120.9|122.59|120.79|122.73|120.93|122.59|120.79|16
1655563600000|2022-06-18 14:46:40|122.56|120.76|122.55|120.75|122.58|120.78|122.46|120.66|23
1655563610000|2022-06-18 14:46:50|122.61|120.81|122.58|120.78|122.61|120.81|122.56|120.76|7
1655563620000|2022-06-18 14:47:00|122.57|120.77|122.42|120.62|122.57|120.77|122.42|120.62|14
1655563630000|2022-06-18 14:47:10|122.41|120.61|122.42|120.62|122.5|120.7|122.41|120.61|14
1655563640000|2022-06-18 14:47:20|122.43|120.63|122.5|120.7|122.59|120.79|122.4|120.6|17
1655563650000|2022-06-18 14:47:30|122.53|120.73|122.51|120.71|122.59|120.79|122.51|120.71|20
1655563660000|2022-06-18 14:47:40|122.5|120.7|122.44|120.64|122.55|120.75|122.4|120.6|20
1655563670000|2022-06-18 14:47:50|122.43|120.63|122.38|120.58|122.46|120.66|122.33|120.53|20
1655563680000|2022-06-18 14:48:00|122.39|120.59|122.3|120.5|122.4|120.6|122.3|120.5|11
1655563690000|2022-06-18 14:48:10|122.29|120.49|122.18|120.38|122.29|120.49|122.07|120.27|18
1655563700000|2022-06-18 14:48:20|122.17|120.37|122.15|120.35|122.17|120.37|122.07|120.27|11
1655563710000|2022-06-18 14:48:30|122.13|120.33|122.17|120.37|122.17|120.37|122.13|120.33|11
1655563720000|2022-06-18 14:48:40|122.16|120.36|122.14|120.34|122.27|120.47|122.12|120.32|14
1655563730000|2022-06-18 14:48:50|122.15|120.35|122.2|120.4|122.2|120.4|122.15|120.35|9
1655563740000|2022-06-18 14:49:00|122.19|120.39|122.1|120.3|122.19|120.39|122.1|120.3|7
1655563750000|2022-06-18 14:49:10|122.08|120.28|121.9|120.1|122.08|120.28|121.88|120.08|20
1655563760000|2022-06-18 14:49:20|121.93|120.13|121.9|120.1|121.95|120.15|121.88|120.08|16
1655563770000|2022-06-18 14:49:30|121.89|120.09|122.95|121.15|122.95|121.15|121.56|119.76|32
1655563780000|2022-06-18 14:49:40|122.98|121.18|123.26|121.46|123.57|121.77|122.91|121.11|29
1655563790000|2022-06-18 14:49:50|123.27|121.47|122.81|121.01|123.35|121.55|122.74|120.94|32
1655563800000|2022-06-18 14:50:00|122.86|121.06|122.89|121.09|123.03|121.23|122.52|120.72|30
1655563810000|2022-06-18 14:50:10|122.88|121.08|122.69|120.89|122.88|121.08|122.53|120.73|22
1655563820000|2022-06-18 14:50:20|122.68|120.88|122.51|120.71|122.69|120.89|122.51|120.71|19
1655563830000|2022-06-18 14:50:30|122.49|120.69|122.48|120.68|122.56|120.76|122.44|120.64|27
1655563840000|2022-06-18 14:50:40|122.49|120.69|122.15|120.35|122.49|120.69|122.1|120.3|28
1655563850000|2022-06-18 14:50:50|122.14|120.34|122.01|120.21|122.14|120.34|122.01|120.21|21
1655563860000|2022-06-18 14:51:00|122.06|120.26|121.96|120.16|122.06|120.26|121.89|120.09|19
1655563870000|2022-06-18 14:51:10|121.95|120.15|121.96|120.16|122|120.2|121.94|120.14|18
1655563880000|2022-06-18 14:51:20|121.97|120.17|121.95|120.15|122|120.2|121.95|120.15|17
1655563890000|2022-06-18 14:51:30|121.96|120.16|121.96|120.16|121.99|120.19|121.94|120.14|18
1655563900000|2022-06-18 14:51:40|121.97|120.17|121.94|120.14|121.97|120.17|121.92|120.12|11
1655563910000|2022-06-18 14:51:50|121.93|120.13|121.87|120.07|121.94|120.14|121.87|120.07|13
1655563920000|2022-06-18 14:52:00|121.85|120.05|121.89|120.09|121.89|120.09|121.81|120.01|19
1655563930000|2022-06-18 14:52:10|121.88|120.08|122.56|120.76|122.73|120.93|121.84|120.04|25
1655563940000|2022-06-18 14:52:20|122.46|120.66|122.55|120.75|122.62|120.82|122.34|120.54|27
1655563950000|2022-06-18 14:52:30|122.62|120.82|122.71|120.91|122.77|120.97|122.62|120.82|27
1655563960000|2022-06-18 14:52:40|122.72|120.92|122.44|120.64|122.72|120.92|122.28|120.48|22
1655563970000|2022-06-18 14:52:50|122.43|120.63|122.38|120.58|122.44|120.64|122.36|120.56|18
1655563980000|2022-06-18 14:53:00|122.37|120.57|122.34|120.54|122.37|120.57|122.34|120.54|12
1655563990000|2022-06-18 14:53:10|122.29|120.49|122.33|120.53|122.35|120.55|122.29|120.49|11
1655564000000|2022-06-18 14:53:20|122.34|120.54|122.18|120.38|122.35|120.55|122.18|120.38|22
1655564010000|2022-06-18 14:53:30|122.23|120.43|122.27|120.47|122.32|120.52|122.2|120.4|17
1655564020000|2022-06-18 14:53:40|122.26|120.46|122.6|120.8|122.64|120.84|122.26|120.46|23
1655564030000|2022-06-18 14:53:50|122.63|120.83|122.6|120.8|122.69|120.89|122.54|120.74|23
1655564040000|2022-06-18 14:54:00|122.62|120.82|122.48|120.68|122.67|120.87|122.48|120.68|19
1655564050000|2022-06-18 14:54:10|122.46|120.66|122.34|120.54|122.47|120.67|122.33|120.53|16
1655564060000|2022-06-18 14:54:20|122.33|120.53|122.39|120.59|122.43|120.63|122.23|120.43|22
1655564070000|2022-06-18 14:54:30|122.4|120.6|122.36|120.56|122.4|120.6|122.29|120.49|17
1655564080000|2022-06-18 14:54:40|122.37|120.57|122.29|120.49|122.39|120.59|122.26|120.46|11
1655564090000|2022-06-18 14:54:50|122.3|120.5|122.25|120.45|122.36|120.56|122.25|120.45|16
1655564100000|2022-06-18 14:55:00|122.22|120.42|122.24|120.44|122.24|120.44|122.21|120.41|4
1655564110000|2022-06-18 14:55:10|122.25|120.45|122.22|120.42|122.31|120.51|122.22|120.42|4
1655564120000|2022-06-18 14:55:20|122.21|120.41|122.22|120.42|122.22|120.42|122.21|120.41|2
1655564130000|2022-06-18 14:55:30|122.16|120.36|122.09|120.29|122.17|120.37|122.07|120.27|17
1655564140000|2022-06-18 14:55:40|122.1|120.3|122.08|120.28|122.1|120.3|122.06|120.26|9
1655564150000|2022-06-18 14:55:50|122.09|120.29|122.02|120.22|122.09|120.29|122.02|120.22|16
1655564160000|2022-06-18 14:56:00|122.03|120.23|122.05|120.25|122.1|120.3|122.03|120.23|19
1655564170000|2022-06-18 14:56:10|122.06|120.26|122.15|120.35|122.17|120.37|122.02|120.22|16
1655564180000|2022-06-18 14:56:20|122.16|120.36|122.13|120.33|122.17|120.37|122.11|120.31|10
1655564190000|2022-06-18 14:56:30|122.12|120.32|122.06|120.26|122.12|120.32|122.06|120.26|8
1655564200000|2022-06-18 14:56:40|122.03|120.23|122.06|120.26|122.08|120.28|122.03|120.23|12
1655564210000|2022-06-18 14:56:50|122.05|120.25|122|120.2|122.06|120.26|121.99|120.19|7
1655564220000|2022-06-18 14:57:00|122.01|120.21|121.84|120.04|122.04|120.24|121.76|119.96|27
1655564230000|2022-06-18 14:57:10|121.85|120.05|121.86|120.06|121.86|120.06|121.85|120.05|4
1655564240000|2022-06-18 14:57:20|121.87|120.07|121.83|120.03|121.89|120.09|121.81|120.01|21
1655564250000|2022-06-18 14:57:30|121.84|120.04|121.79|119.99|121.84|120.04|121.78|119.98|11
1655564260000|2022-06-18 14:57:40|121.8|120|121.78|119.98|121.81|120.01|121.78|119.98|15
1655564270000|2022-06-18 14:57:50|121.77|119.97|121.8|120|121.84|120.04|121.76|119.96|18
1655564280000|2022-06-18 14:58:00|121.79|119.99|121.77|119.97|121.79|119.99|121.76|119.96|5
1655564290000|2022-06-18 14:58:10|121.8|120|121.8|120|121.8|120|121.78|119.98|7
1655564300000|2022-06-18 14:58:20|121.79|119.99|121.77|119.97|121.8|120|121.77|119.97|10
1655564310000|2022-06-18 14:58:30|121.74|119.94|121.74|119.94|121.75|119.95|121.73|119.93|6
1655564320000|2022-06-18 14:58:40|121.75|119.95|121.75|119.95|121.82|120.02|121.74|119.94|12
1655564330000|2022-06-18 14:58:50|121.79|119.99|121.8|120|121.8|120|121.78|119.98|4
1655564340000|2022-06-18 14:59:00|121.78|119.98|121.73|119.93|121.78|119.98|121.72|119.92|11
1655564350000|2022-06-18 14:59:10|121.74|119.94|121.65|119.85|121.74|119.94|121.6|119.8|14
1655564360000|2022-06-18 14:59:20|121.63|119.83|121.68|119.88|121.69|119.89|121.63|119.83|23
1655564370000|2022-06-18 14:59:30|121.69|119.89|121.75|119.95|121.78|119.98|121.68|119.88|9
1655564380000|2022-06-18 14:59:40|121.76|119.96|121.77|119.97|121.78|119.98|121.75|119.95|8
1655564390000|2022-06-18 14:59:50|121.8|120|121.69|119.89|121.8|120|121.69|119.89|6
1655564400000|2022-06-18 15:00:00|121.7|119.9|121.69|119.89|121.72|119.92|121.66|119.86|17
1655564410000|2022-06-18 15:00:10|121.68|119.88|121.61|119.81|121.68|119.88|121.61|119.81|12
1655564420000|2022-06-18 15:00:20|121.6|119.8|121.65|119.85|121.66|119.86|121.57|119.77|22
1655564430000|2022-06-18 15:00:30|121.64|119.84|121.56|119.76|121.64|119.84|121.56|119.76|8
1655564440000|2022-06-18 15:00:40|121.53|119.73|121.5|119.7|121.55|119.75|121.5|119.7|10
1655564450000|2022-06-18 15:00:50|121.59|119.79|121.45|119.65|121.59|119.79|121.45|119.65|14
1655564460000|2022-06-18 15:01:00|121.46|119.66|121.48|119.68|121.52|119.72|121.37|119.57|18
1655564470000|2022-06-18 15:01:10|121.52|119.72|121.51|119.71|121.53|119.73|121.47|119.67|13
1655564480000|2022-06-18 15:01:20|121.5|119.7|121.43|119.63|121.5|119.7|121.42|119.62|16
1655564490000|2022-06-18 15:01:30|121.42|119.62|121.45|119.65|121.51|119.71|121.42|119.62|14
1655564500000|2022-06-18 15:01:40|121.44|119.64|121.36|119.56|121.44|119.64|121.35|119.55|15
1655564510000|2022-06-18 15:01:50|121.37|119.57|121.33|119.53|121.4|119.6|121.33|119.53|19
1655564520000|2022-06-18 15:02:00|121.25|119.45|121.13|119.33|121.25|119.45|121.11|119.31|20
1655564530000|2022-06-18 15:02:10|121.14|119.34|121.2|119.4|121.2|119.4|121.12|119.32|13
1655564540000|2022-06-18 15:02:20|121.19|119.39|121.12|119.32|121.22|119.42|121|119.2|22
1655564550000|2022-06-18 15:02:30|121.11|119.31|121.12|119.32|121.13|119.33|121.1|119.3|11
1655564560000|2022-06-18 15:02:40|121.11|119.31|121.07|119.27|121.11|119.31|121.06|119.26|10
1655564570000|2022-06-18 15:02:50|121.08|119.28|121.08|119.28|121.12|119.32|121.07|119.27|18
1655564580000|2022-06-18 15:03:00|121.05|119.25|121.08|119.28|121.09|119.29|121.05|119.25|9
1655564590000|2022-06-18 15:03:10|121.09|119.29|121.19|119.39|121.2|119.4|121.05|119.25|16
1655564600000|2022-06-18 15:03:20|121.18|119.38|121.22|119.42|121.24|119.44|121.18|119.38|9
1655564610000|2022-06-18 15:03:30|121.23|119.43|121.34|119.54|121.34|119.54|121.23|119.43|13
1655564620000|2022-06-18 15:03:40|121.35|119.55|121.22|119.42|121.35|119.55|121.18|119.38|15
1655564630000|2022-06-18 15:03:50|121.23|119.43|121.17|119.37|121.23|119.43|121.17|119.37|9
1655564640000|2022-06-18 15:04:00|121.18|119.38|121.31|119.51|121.32|119.52|121.17|119.37|9
1655564650000|2022-06-18 15:04:10|121.32|119.52|121.28|119.48|121.32|119.52|121.26|119.46|14
1655564660000|2022-06-18 15:04:20|121.29|119.49|121.33|119.53|121.34|119.54|121.28|119.48|12
1655564670000|2022-06-18 15:04:30|121.32|119.52|121.14|119.34|121.33|119.53|121.12|119.32|12
1655564680000|2022-06-18 15:04:40|121.13|119.33|120.96|119.16|121.13|119.33|120.95|119.15|17
1655564690000|2022-06-18 15:04:50|120.98|119.18|120.99|119.19|121|119.2|120.95|119.15|21
1655564700000|2022-06-18 15:05:00|120.98|119.18|120.89|119.09|120.99|119.19|120.87|119.07|15
1655564710000|2022-06-18 15:05:10|120.9|119.1|120.58|118.78|120.9|119.1|120.53|118.73|22
1655564720000|2022-06-18 15:05:20|120.57|118.77|120.66|118.86|120.72|118.92|120.57|118.77|17
1655564730000|2022-06-18 15:05:30|120.64|118.84|120.64|118.84|120.65|118.85|120.59|118.79|16
1655564740000|2022-06-18 15:05:40|120.63|118.83|120.59|118.79|120.64|118.84|120.56|118.76|14
1655564750000|2022-06-18 15:05:50|120.58|118.78|120.58|118.78|120.62|118.82|120.55|118.75|13
1655564760000|2022-06-18 15:06:00|120.57|118.77|120.72|118.92|120.72|118.92|120.57|118.77|12
1655564770000|2022-06-18 15:06:10|120.71|118.91|120.64|118.84|120.72|118.92|120.64|118.84|11
1655564780000|2022-06-18 15:06:20|120.65|118.85|120.81|119.01|120.88|119.08|120.65|118.85|18
1655564790000|2022-06-18 15:06:30|120.82|119.02|120.78|118.98|120.83|119.03|120.77|118.97|13
1655564800000|2022-06-18 15:06:40|120.79|118.99|120.87|119.07|120.96|119.16|120.78|118.98|21
1655564810000|2022-06-18 15:06:50|120.83|119.03|120.84|119.04|120.84|119.04|120.77|118.97|17
1655564820000|2022-06-18 15:07:00|120.85|119.05|120.96|119.16|120.98|119.18|120.85|119.05|14
1655564830000|2022-06-18 15:07:10|120.97|119.17|121.05|119.25|121.07|119.27|120.97|119.17|17
1655564840000|2022-06-18 15:07:20|121.04|119.24|121.05|119.25|121.06|119.26|121.03|119.23|14
1655564850000|2022-06-18 15:07:30|121.06|119.26|121.09|119.29|121.09|119.29|121.06|119.26|10
1655564860000|2022-06-18 15:07:40|121.1|119.3|121.39|119.59|121.4|119.6|121.09|119.29|21
1655564870000|2022-06-18 15:07:50|121.4|119.6|121.5|119.7|121.52|119.72|121.4|119.6|13
1655564880000|2022-06-18 15:08:00|121.64|119.84|121.57|119.77|121.64|119.84|121.57|119.77|15
1655564890000|2022-06-18 15:08:10|121.56|119.76|121.56|119.76|121.61|119.81|121.56|119.76|7
1655564900000|2022-06-18 15:08:20|121.57|119.77|121.63|119.83|121.63|119.83|121.49|119.69|18
1655564910000|2022-06-18 15:08:30|121.61|119.81|122.03|120.23|122.06|120.26|121.61|119.81|20
1655564920000|2022-06-18 15:08:40|122.05|120.25|122.06|120.26|122.15|120.35|122.05|120.25|15
1655564930000|2022-06-18 15:08:50|122.04|120.24|122.04|120.24|122.04|120.24|121.86|120.06|13
1655564940000|2022-06-18 15:09:00|122.05|120.25|122.27|120.47|122.27|120.47|122.05|120.25|14
1655564950000|2022-06-18 15:09:10|122.26|120.46|122.28|120.48|122.33|120.53|122.26|120.46|14
1655564960000|2022-06-18 15:09:20|122.27|120.47|122.28|120.48|122.3|120.5|122.27|120.47|13
1655564970000|2022-06-18 15:09:30|122.27|120.47|121.95|120.15|122.29|120.49|121.95|120.15|15
1655564980000|2022-06-18 15:09:40|121.94|120.14|121.9|120.1|121.95|120.15|121.9|120.1|16
1655564990000|2022-06-18 15:09:50|121.91|120.11|121.74|119.94|121.91|120.11|121.74|119.94|16
1655565000000|2022-06-18 15:10:00|121.73|119.93|121.79|119.99|121.79|119.99|121.71|119.91|9
1655565010000|2022-06-18 15:10:10|121.8|120|121.76|119.96|121.82|120.02|121.74|119.94|14
1655565020000|2022-06-18 15:10:20|121.78|119.98|121.78|119.98|121.81|120.01|121.77|119.97|13
1655565030000|2022-06-18 15:10:30|121.79|119.99|121.83|120.03|121.83|120.03|121.78|119.98|20
1655565040000|2022-06-18 15:10:40|121.82|120.02|121.92|120.12|121.94|120.14|121.82|120.02|17
1655565050000|2022-06-18 15:10:50|121.93|120.13|121.94|120.14|121.95|120.15|121.91|120.11|15
1655565060000|2022-06-18 15:11:00|121.93|120.13|121.81|120.01|121.94|120.14|121.8|120|8
1655565070000|2022-06-18 15:11:10|121.82|120.02|122|120.2|122|120.2|121.82|120.02|16
1655565080000|2022-06-18 15:11:20|122.01|120.21|122.01|120.21|122.03|120.23|121.96|120.16|12
1655565090000|2022-06-18 15:11:30|122.02|120.22|122.03|120.23|122.04|120.24|121.95|120.15|6
1655565100000|2022-06-18 15:11:40|122.02|120.22|122.22|120.42|122.33|120.53|121.96|120.16|18
1655565110000|2022-06-18 15:11:50|122.2|120.4|122.24|120.44|122.25|120.45|122.17|120.37|11
1655565120000|2022-06-18 15:12:00|122.21|120.41|122.4|120.6|122.44|120.64|122.21|120.41|17
1655565130000|2022-06-18 15:12:10|122.51|120.71|122.44|120.64|122.58|120.78|122.3|120.5|30
1655565140000|2022-06-18 15:12:20|122.43|120.63|122.37|120.57|122.47|120.67|122.27|120.47|19
1655565150000|2022-06-18 15:12:30|122.4|120.6|122.34|120.54|122.42|120.62|122.33|120.53|19
1655565160000|2022-06-18 15:12:40|122.33|120.53|121.93|120.13|122.34|120.54|121.93|120.13|26
1655565170000|2022-06-18 15:12:50|121.98|120.18|122.07|120.27|122.1|120.3|121.98|120.18|18
1655565180000|2022-06-18 15:13:00|122.08|120.28|121.95|120.15|122.08|120.28|121.92|120.12|21
1655565190000|2022-06-18 15:13:10|122.01|120.21|121.64|119.84|122.02|120.22|121.62|119.82|19
1655565200000|2022-06-18 15:13:20|121.69|119.89|121.51|119.71|121.71|119.91|121.47|119.67|22
1655565210000|2022-06-18 15:13:30|121.52|119.72|121.24|119.44|121.61|119.81|121.24|119.44|28
1655565220000|2022-06-18 15:13:40|121.23|119.43|121.35|119.55|121.44|119.64|121.03|119.23|26
1655565230000|2022-06-18 15:13:50|121.38|119.58|121.34|119.54|121.41|119.61|121.34|119.54|15
1655565240000|2022-06-18 15:14:00|121.2|119.4|121.3|119.5|121.33|119.53|121.2|119.4|15
1655565250000|2022-06-18 15:14:10|121.29|119.49|121.23|119.43|121.29|119.49|121.09|119.29|26
1655565260000|2022-06-18 15:14:20|121.28|119.48|121.27|119.47|121.29|119.49|121.22|119.42|13
1655565270000|2022-06-18 15:14:30|121.28|119.48|121.23|119.43|121.28|119.48|121.21|119.41|10
1655565280000|2022-06-18 15:14:40|121.22|119.42|121.22|119.42|121.24|119.44|121.2|119.4|11
1655565290000|2022-06-18 15:14:50|121.21|119.41|121.18|119.38|121.23|119.43|121.18|119.38|6
1655565300000|2022-06-18 15:15:00|121.19|119.39|121.03|119.23|121.19|119.39|121.03|119.23|12
1655565310000|2022-06-18 15:15:10|121.02|119.22|121.04|119.24|121.09|119.29|120.87|119.07|21
1655565320000|2022-06-18 15:15:20|121.02|119.22|121.29|119.49|121.3|119.5|121.02|119.22|26
1655565330000|2022-06-18 15:15:30|121.32|119.52|121.38|119.58|121.38|119.58|121.32|119.52|8
1655565340000|2022-06-18 15:15:40|121.39|119.59|121.6|119.8|121.6|119.8|121.38|119.58|23
1655565350000|2022-06-18 15:15:50|121.59|119.79|122.16|120.36|122.17|120.37|121.59|119.79|22
1655565360000|2022-06-18 15:16:00|122.15|120.35|121.95|120.15|122.19|120.39|121.95|120.15|17
1655565370000|2022-06-18 15:16:10|121.91|120.11|122.02|120.22|122.07|120.27|121.91|120.11|13
1655565380000|2022-06-18 15:16:20|122.03|120.23|121.96|120.16|122.03|120.23|121.92|120.12|16
1655565390000|2022-06-18 15:16:30|121.95|120.15|122.05|120.25|122.05|120.25|121.95|120.15|8
1655565400000|2022-06-18 15:16:40|122.04|120.24|122.05|120.25|122.07|120.27|122|120.2|19
1655565410000|2022-06-18 15:16:50|122.04|120.24|122.24|120.44|122.25|120.45|122.04|120.24|13
1655565420000|2022-06-18 15:17:00|122.2|120.4|122.21|120.41|122.23|120.43|122.2|120.4|4
1655565430000|2022-06-18 15:17:10|122.2|120.4|122.22|120.42|122.26|120.46|122.2|120.4|7
1655565440000|2022-06-18 15:17:20|122.23|120.43|122.26|120.46|122.28|120.48|122.22|120.42|14
1655565450000|2022-06-18 15:17:30|122.27|120.47|122.22|120.42|122.29|120.49|122.21|120.41|10
1655565460000|2022-06-18 15:17:40|122.21|120.41|122.11|120.31|122.21|120.41|122.02|120.22|17
1655565470000|2022-06-18 15:17:50|122.12|120.32|122.16|120.36|122.19|120.39|122.08|120.28|19
1655565480000|2022-06-18 15:18:00|122.18|120.38|122.24|120.44|122.26|120.46|122.17|120.37|14
1655565490000|2022-06-18 15:18:10|122.25|120.45|122.29|120.49|122.29|120.49|122.24|120.44|7
1655565500000|2022-06-18 15:18:20|122.28|120.48|122.29|120.49|122.3|120.5|122.27|120.47|10
1655565510000|2022-06-18 15:18:30|122.3|120.5|122.52|120.72|122.53|120.73|122.29|120.49|22
1655565520000|2022-06-18 15:18:40|122.63|120.83|122.65|120.85|122.68|120.88|122.59|120.79|19
1655565530000|2022-06-18 15:18:50|122.64|120.84|122.45|120.65|122.65|120.85|122.45|120.65|12
1655565540000|2022-06-18 15:19:00|122.42|120.62|122.44|120.64|122.44|120.64|122.39|120.59|14
1655565550000|2022-06-18 15:19:10|122.43|120.63|122.48|120.68|122.49|120.69|122.38|120.58|22
1655565560000|2022-06-18 15:19:20|122.49|120.69|122.48|120.68|122.49|120.69|122.48|120.68|8
1655565570000|2022-06-18 15:19:30|122.49|120.69|122.47|120.67|122.49|120.69|122.45|120.65|9
1655565580000|2022-06-18 15:19:40|122.49|120.69|122.54|120.74|122.57|120.77|122.49|120.69|20
1655565590000|2022-06-18 15:19:50|122.49|120.69|122.22|120.42|122.49|120.69|122.19|120.39|15
1655565600000|2022-06-18 15:20:00|122.28|120.48|122.06|120.26|122.28|120.48|122.06|120.26|17
1655565610000|2022-06-18 15:20:10|122.04|120.24|121.62|119.82|122.05|120.25|121.61|119.81|15
1655565620000|2022-06-18 15:20:20|121.64|119.84|121.73|119.93|121.78|119.98|121.62|119.82|17
1655565630000|2022-06-18 15:20:30|121.72|119.92|121.99|120.19|122|120.2|121.65|119.85|21
1655565640000|2022-06-18 15:20:40|121.98|120.18|121.88|120.08|121.98|120.18|121.88|120.08|25
1655565650000|2022-06-18 15:20:50|121.89|120.09|121.98|120.18|121.98|120.18|121.89|120.09|14
1655565660000|2022-06-18 15:21:00|121.94|120.14|121.79|119.99|121.94|120.14|121.79|119.99|12
1655565670000|2022-06-18 15:21:10|121.8|120|121.83|120.03|121.83|120.03|121.79|119.99|11
1655565680000|2022-06-18 15:21:20|121.82|120.02|121.82|120.02|121.83|120.03|121.82|120.02|7
1655565690000|2022-06-18 15:21:30|121.83|120.03|121.85|120.05|121.85|120.05|121.81|120.01|9
1655565700000|2022-06-18 15:21:40|121.82|120.02|121.8|120|121.84|120.04|121.8|120|10
1655565710000|2022-06-18 15:21:50|121.79|119.99|121.77|119.97|121.79|119.99|121.77|119.97|7
1655565720000|2022-06-18 15:22:00|121.78|119.98|121.75|119.95|121.78|119.98|121.74|119.94|7
1655565730000|2022-06-18 15:22:10|121.76|119.96|121.75|119.95|121.76|119.96|121.74|119.94|4
1655565740000|2022-06-18 15:22:20|121.74|119.94|121.53|119.73|121.74|119.94|121.52|119.72|15
1655565750000|2022-06-18 15:22:30|121.52|119.72|121.63|119.83|121.64|119.84|121.45|119.65|19
1655565760000|2022-06-18 15:22:40|121.65|119.85|121.77|119.97|121.77|119.97|121.64|119.84|9
1655565770000|2022-06-18 15:22:50|121.76|119.96|121.87|120.07|121.91|120.11|121.76|119.96|12
1655565780000|2022-06-18 15:23:00|121.86|120.06|121.85|120.05|121.88|120.08|121.84|120.04|11
1655565790000|2022-06-18 15:23:10|121.84|120.04|121.81|120.01|121.84|120.04|121.81|120.01|4
1655565810000|2022-06-18 15:23:30|121.8|120|121.73|119.93|121.81|120.01|121.73|119.93|6
1655565820000|2022-06-18 15:23:40|121.76|119.96|121.76|119.96|121.77|119.97|121.76|119.96|3
1655565830000|2022-06-18 15:23:50|121.77|119.97|121.91|120.11|121.91|120.11|121.76|119.96|14
1655565840000|2022-06-18 15:24:00|121.9|120.1|121.86|120.06|121.9|120.1|121.86|120.06|13
1655565850000|2022-06-18 15:24:10|121.88|120.08|121.89|120.09|121.9|120.1|121.87|120.07|8
1655565860000|2022-06-18 15:24:20|121.87|120.07|121.89|120.09|121.89|120.09|121.87|120.07|5
1655565870000|2022-06-18 15:24:30|121.9|120.1|121.9|120.1|121.91|120.11|121.87|120.07|5
1655565880000|2022-06-18 15:24:40|122.05|120.25|122.18|120.38|122.19|120.39|122.05|120.25|10
1655565890000|2022-06-18 15:24:50|122.19|120.39|122.12|120.32|122.19|120.39|122.1|120.3|11
1655565900000|2022-06-18 15:25:00|122.08|120.28|122.07|120.27|122.08|120.28|122.06|120.26|8
1655565910000|2022-06-18 15:25:10|122.04|120.24|122.01|120.21|122.04|120.24|122|120.2|7
1655565920000|2022-06-18 15:25:20|122.03|120.23|122.06|120.26|122.1|120.3|122.03|120.23|10
1655565930000|2022-06-18 15:25:30|122.04|120.24|122.15|120.35|122.15|120.35|122.03|120.23|12
1655565940000|2022-06-18 15:25:40|122.12|120.32|122.15|120.35|122.15|120.35|122.12|120.32|5
1655565960000|2022-06-18 15:26:00|122.14|120.34|122.12|120.32|122.14|120.34|122.11|120.31|4
1655565970000|2022-06-18 15:26:10|122.14|120.34|122.08|120.28|122.14|120.34|122.07|120.27|16
1655565980000|2022-06-18 15:26:20|122.09|120.29|122.16|120.36|122.18|120.38|122.08|120.28|14
1655565990000|2022-06-18 15:26:30|122.15|120.35|122.19|120.39|122.2|120.4|122.15|120.35|9
1655566000000|2022-06-18 15:26:40|122.2|120.4|122.39|120.59|122.39|120.59|122.2|120.4|16
1655566010000|2022-06-18 15:26:50|122.38|120.58|122.33|120.53|122.47|120.67|122.26|120.46|21
1655566020000|2022-06-18 15:27:00|122.34|120.54|122.38|120.58|122.38|120.58|122.26|120.46|16
1655566030000|2022-06-18 15:27:10|122.37|120.57|122.35|120.55|122.38|120.58|122.34|120.54|12
1655566040000|2022-06-18 15:27:20|122.37|120.57|122.43|120.63|122.43|120.63|122.36|120.56|14
1655566050000|2022-06-18 15:27:30|122.42|120.62|122.39|120.59|122.42|120.62|122.39|120.59|12
1655566060000|2022-06-18 15:27:40|122.4|120.6|122.39|120.59|122.41|120.61|122.38|120.58|12
1655566070000|2022-06-18 15:27:50|122.38|120.58|122.39|120.59|122.39|120.59|122.38|120.58|2
1655566080000|2022-06-18 15:28:00|122.38|120.58|122.39|120.59|122.39|120.59|122.38|120.58|2
1655566090000|2022-06-18 15:28:10|122.38|120.58|122.41|120.61|122.42|120.62|122.38|120.58|10
1655566100000|2022-06-18 15:28:20|122.4|120.6|122.39|120.59|122.41|120.61|122.39|120.59|4
1655566110000|2022-06-18 15:28:30|122.4|120.6|122.15|120.35|122.4|120.6|122.15|120.35|12
1655566120000|2022-06-18 15:28:40|122.14|120.34|122.1|120.3|122.14|120.34|122.08|120.28|8
1655566130000|2022-06-18 15:28:50|122.09|120.29|121.97|120.17|122.09|120.29|121.92|120.12|12
1655566140000|2022-06-18 15:29:00|121.95|120.15|121.9|120.1|121.96|120.16|121.87|120.07|16
1655566150000|2022-06-18 15:29:10|121.89|120.09|121.89|120.09|121.89|120.09|121.85|120.05|9
1655566160000|2022-06-18 15:29:20|121.9|120.1|121.92|120.12|121.96|120.16|121.83|120.03|15
1655566170000|2022-06-18 15:29:30|121.91|120.11|121.89|120.09|121.94|120.14|121.88|120.08|10
1655566180000|2022-06-18 15:29:40|121.9|120.1|121.93|120.13|121.93|120.13|121.9|120.1|3
1655566190000|2022-06-18 15:29:50|121.95|120.15|122.02|120.22|122.03|120.23|121.92|120.12|19
1655566200000|2022-06-18 15:30:00|122.03|120.23|122.02|120.22|122.03|120.23|121.98|120.18|12
1655566210000|2022-06-18 15:30:10|122|120.2|121.91|120.11|122|120.2|121.9|120.1|9
1655566220000|2022-06-18 15:30:20|121.9|120.1|121.92|120.12|121.92|120.12|121.87|120.07|9
1655566230000|2022-06-18 15:30:30|121.86|120.06|121.89|120.09|121.89|120.09|121.85|120.05|8
1655566240000|2022-06-18 15:30:40|121.88|120.08|121.84|120.04|121.89|120.09|121.83|120.03|17
1655566250000|2022-06-18 15:30:50|121.83|120.03|121.8|120|121.86|120.06|121.73|119.93|14
1655566260000|2022-06-18 15:31:00|121.81|120.01|121.84|120.04|121.86|120.06|121.79|119.99|12
1655566270000|2022-06-18 15:31:10|121.85|120.05|121.8|120|121.86|120.06|121.79|119.99|6
1655566280000|2022-06-18 15:31:20|121.79|119.99|121.76|119.96|121.79|119.99|121.75|119.95|5
1655566290000|2022-06-18 15:31:30|121.75|119.95|121.67|119.87|121.76|119.96|121.67|119.87|16
1655566300000|2022-06-18 15:31:40|121.68|119.88|121.66|119.86|121.69|119.89|121.66|119.86|7
1655566310000|2022-06-18 15:31:50|121.67|119.87|121.66|119.86|121.67|119.87|121.66|119.86|2
1655566320000|2022-06-18 15:32:00|121.8|120|121.79|119.99|121.81|120.01|121.79|119.99|4
1655566330000|2022-06-18 15:32:10|121.78|119.98|121.78|119.98|121.8|120|121.74|119.94|12
1655566340000|2022-06-18 15:32:20|121.8|120|121.82|120.02|121.86|120.06|121.8|120|16
1655566350000|2022-06-18 15:32:30|121.83|120.03|121.82|120.02|121.83|120.03|121.81|120.01|8
1655566360000|2022-06-18 15:32:40|121.83|120.03|121.86|120.06|121.88|120.08|121.83|120.03|7
1655566370000|2022-06-18 15:32:50|121.87|120.07|121.84|120.04|121.87|120.07|121.83|120.03|12
1655566380000|2022-06-18 15:33:00|121.85|120.05|121.84|120.04|121.85|120.05|121.83|120.03|5
1655566390000|2022-06-18 15:33:10|121.85|120.05|121.88|120.08|121.9|120.1|121.85|120.05|5
1655566400000|2022-06-18 15:33:20|121.89|120.09|121.85|120.05|121.9|120.1|121.85|120.05|10
1655566410000|2022-06-18 15:33:30|121.86|120.06|121.86|120.06|121.87|120.07|121.84|120.04|8
1655566420000|2022-06-18 15:33:40|121.85|120.05|121.85|120.05|121.85|120.05|121.85|120.05|1
1655566430000|2022-06-18 15:33:50|121.84|120.04|121.77|119.97|121.84|120.04|121.75|119.95|13
1655566440000|2022-06-18 15:34:00|121.75|119.95|121.89|120.09|121.92|120.12|121.75|119.95|22
1655566450000|2022-06-18 15:34:10|121.88|120.08|121.88|120.08|121.88|120.08|121.87|120.07|3
1655566460000|2022-06-18 15:34:20|121.89|120.09|121.91|120.11|121.93|120.13|121.89|120.09|9
1655566470000|2022-06-18 15:34:30|121.93|120.13|121.98|120.18|121.98|120.18|121.93|120.13|10
1655566480000|2022-06-18 15:34:40|121.99|120.19|121.99|120.19|121.99|120.19|121.98|120.18|5
1655566490000|2022-06-18 15:34:50|122|120.2|122.28|120.48|122.28|120.48|122|120.2|9
1655566500000|2022-06-18 15:35:00|122.32|120.52|122.17|120.37|122.34|120.54|122.17|120.37|10
1655566510000|2022-06-18 15:35:10|122.16|120.36|122.11|120.31|122.17|120.37|122.11|120.31|12
1655566520000|2022-06-18 15:35:20|122.12|120.32|121.88|120.08|122.12|120.32|121.83|120.03|15
1655566530000|2022-06-18 15:35:30|121.87|120.07|121.86|120.06|121.91|120.11|121.85|120.05|17
1655566540000|2022-06-18 15:35:40|121.87|120.07|121.88|120.08|121.91|120.11|121.85|120.05|17
1655566550000|2022-06-18 15:35:50|121.87|120.07|121.85|120.05|121.87|120.07|121.83|120.03|8
1655566560000|2022-06-18 15:36:00|121.82|120.02|121.78|119.98|121.84|120.04|121.78|119.98|5
1655566570000|2022-06-18 15:36:10|121.77|119.97|121.76|119.96|121.77|119.97|121.74|119.94|10
1655566580000|2022-06-18 15:36:20|121.75|119.95|121.74|119.94|121.75|119.95|121.73|119.93|4
1655566590000|2022-06-18 15:36:30|121.66|119.86|121.47|119.67|121.66|119.86|121.43|119.63|15
1655566600000|2022-06-18 15:36:40|121.5|119.7|121.42|119.62|121.5|119.7|121.42|119.62|7
1655566610000|2022-06-18 15:36:50|121.43|119.63|121.46|119.66|121.5|119.7|121.42|119.62|13
1655566620000|2022-06-18 15:37:00|121.48|119.68|121.52|119.72|121.52|119.72|121.43|119.63|13
1655566630000|2022-06-18 15:37:10|121.49|119.69|121.5|119.7|121.51|119.71|121.49|119.69|10
1655566640000|2022-06-18 15:37:20|121.49|119.69|121.55|119.75|121.57|119.77|121.48|119.68|9
1655566650000|2022-06-18 15:37:30|121.51|119.71|121.5|119.7|121.56|119.76|121.48|119.68|15
1655566660000|2022-06-18 15:37:40|121.53|119.73|121.56|119.76|121.57|119.77|121.53|119.73|9
1655566670000|2022-06-18 15:37:50|121.55|119.75|121.62|119.82|121.62|119.82|121.55|119.75|12
1655566680000|2022-06-18 15:38:00|121.63|119.83|121.56|119.76|121.64|119.84|121.51|119.71|15
1655566690000|2022-06-18 15:38:10|121.55|119.75|121.56|119.76|121.56|119.76|121.48|119.68|16
1655566700000|2022-06-18 15:38:20|121.57|119.77|121.57|119.77|121.58|119.78|121.56|119.76|11
1655566710000|2022-06-18 15:38:30|121.56|119.76|121.46|119.66|121.58|119.78|121.43|119.63|11
1655566720000|2022-06-18 15:38:40|121.54|119.74|121.56|119.76|121.56|119.76|121.52|119.72|8
1655566730000|2022-06-18 15:38:50|121.57|119.77|121.56|119.76|121.58|119.78|121.55|119.75|6
1655566740000|2022-06-18 15:39:00|121.57|119.77|121.57|119.77|121.57|119.77|121.56|119.76|3
1655566750000|2022-06-18 15:39:10|121.58|119.78|121.57|119.77|121.58|119.78|121.57|119.77|6
1655566760000|2022-06-18 15:39:20|121.56|119.76|121.52|119.72|121.56|119.76|121.52|119.72|9
1655566770000|2022-06-18 15:39:30|121.51|119.71|121.4|119.6|121.51|119.71|121.4|119.6|8
1655566780000|2022-06-18 15:39:40|121.41|119.61|121.41|119.61|121.44|119.64|121.41|119.61|5
1655566790000|2022-06-18 15:39:50|121.4|119.6|121.41|119.61|121.41|119.61|121.38|119.58|6
1655566800000|2022-06-18 15:40:00|121.43|119.63|121.43|119.63|121.44|119.64|121.42|119.62|5
1655566810000|2022-06-18 15:40:10|121.42|119.62|121.42|119.62|121.42|119.62|121.41|119.61|5
1655566820000|2022-06-18 15:40:20|121.39|119.59|121.21|119.41|121.39|119.59|121.21|119.41|12
1655566830000|2022-06-18 15:40:30|121.22|119.42|121.05|119.25|121.23|119.43|121.05|119.25|15
1655566840000|2022-06-18 15:40:40|121.04|119.24|121.03|119.23|121.05|119.25|121.02|119.22|14
1655566850000|2022-06-18 15:40:50|121.04|119.24|120.95|119.15|121.04|119.24|120.94|119.14|11
1655566860000|2022-06-18 15:41:00|120.96|119.16|120.95|119.15|121.04|119.24|120.95|119.15|16
1655566870000|2022-06-18 15:41:10|120.94|119.14|120.93|119.13|120.94|119.14|120.92|119.12|8
1655566880000|2022-06-18 15:41:20|120.94|119.14|120.82|119.02|120.96|119.16|120.82|119.02|10
1655566890000|2022-06-18 15:41:30|120.83|119.03|120.65|118.85|120.83|119.03|120.6|118.8|11
1655566900000|2022-06-18 15:41:40|120.66|118.86|120.65|118.85|120.67|118.87|120.6|118.8|10
1655566910000|2022-06-18 15:41:50|120.66|118.86|120.87|119.07|120.87|119.07|120.66|118.86|13
1655566920000|2022-06-18 15:42:00|120.88|119.08|120.91|119.11|120.91|119.11|120.88|119.08|10
1655566930000|2022-06-18 15:42:10|120.9|119.1|120.87|119.07|120.9|119.1|120.85|119.05|11
1655566940000|2022-06-18 15:42:20|120.86|119.06|121.04|119.24|121.04|119.24|120.86|119.06|17
1655566950000|2022-06-18 15:42:30|121.05|119.25|121.09|119.29|121.15|119.35|121.05|119.25|14
1655566960000|2022-06-18 15:42:40|121.01|119.21|120.98|119.18|121.01|119.21|120.96|119.16|15
1655566970000|2022-06-18 15:42:50|120.97|119.17|120.99|119.19|120.99|119.19|120.96|119.16|5
1655566980000|2022-06-18 15:43:00|120.98|119.18|120.96|119.16|120.98|119.18|120.95|119.15|4
1655566990000|2022-06-18 15:43:10|120.95|119.15|120.94|119.14|120.95|119.15|120.92|119.12|6
1655567000000|2022-06-18 15:43:20|120.95|119.15|120.96|119.16|120.96|119.16|120.94|119.14|4
1655567010000|2022-06-18 15:43:30|120.95|119.15|120.88|119.08|120.95|119.15|120.88|119.08|8
1655567020000|2022-06-18 15:43:40|120.89|119.09|120.89|119.09|120.89|119.09|120.88|119.08|5
1655567030000|2022-06-18 15:43:50|120.88|119.08|120.88|119.08|120.89|119.09|120.87|119.07|5
1655567040000|2022-06-18 15:44:00|120.89|119.09|120.94|119.14|120.97|119.17|120.89|119.09|13
1655567050000|2022-06-18 15:44:10|120.95|119.15|120.92|119.12|120.95|119.15|120.92|119.12|7
1655567060000|2022-06-18 15:44:20|120.93|119.13|120.92|119.12|120.93|119.13|120.91|119.11|4
1655567070000|2022-06-18 15:44:30|120.83|119.03|120.83|119.03|120.83|119.03|120.81|119.01|5
1655567080000|2022-06-18 15:44:40|120.84|119.04|120.81|119.01|120.84|119.04|120.8|119|6
1655567090000|2022-06-18 15:44:50|120.82|119.02|120.73|118.93|120.83|119.03|120.72|118.92|12
1655567100000|2022-06-18 15:45:00|120.74|118.94|120.85|119.05|120.85|119.05|120.71|118.91|11
1655567110000|2022-06-18 15:45:10|120.86|119.06|120.85|119.05|120.95|119.15|120.74|118.94|14
1655567120000|2022-06-18 15:45:20|120.84|119.04|120.88|119.08|120.89|119.09|120.84|119.04|9
1655567130000|2022-06-18 15:45:30|120.89|119.09|120.91|119.11|120.93|119.13|120.88|119.08|14
1655567140000|2022-06-18 15:45:40|120.87|119.07|120.85|119.05|120.87|119.07|120.82|119.02|13
1655567150000|2022-06-18 15:45:50|120.86|119.06|120.89|119.09|120.91|119.11|120.86|119.06|12
1655567160000|2022-06-18 15:46:00|120.9|119.1|120.95|119.15|120.99|119.19|120.9|119.1|14
1655567170000|2022-06-18 15:46:10|120.96|119.16|121.01|119.21|121.01|119.21|120.95|119.15|10
1655567180000|2022-06-18 15:46:20|121.02|119.22|121.02|119.22|121.02|119.22|121.02|119.22|1
1655567190000|2022-06-18 15:46:30|121.03|119.23|121.03|119.23|121.03|119.23|121.03|119.23|1
1655567200000|2022-06-18 15:46:40|121.04|119.24|121.26|119.46|121.29|119.49|121.04|119.24|10
1655567210000|2022-06-18 15:46:50|121.25|119.45|121.34|119.54|121.35|119.55|121.25|119.45|13
1655567220000|2022-06-18 15:47:00|121.33|119.53|121.07|119.27|121.33|119.53|121.07|119.27|18
1655567230000|2022-06-18 15:47:10|121.1|119.3|121.06|119.26|121.12|119.32|121.06|119.26|8
1655567240000|2022-06-18 15:47:20|121.05|119.25|121.07|119.27|121.07|119.27|121.03|119.23|6
1655567250000|2022-06-18 15:47:30|121.06|119.26|121.04|119.24|121.07|119.27|121.03|119.23|14
1655567260000|2022-06-18 15:47:40|121.05|119.25|121.04|119.24|121.05|119.25|121.02|119.22|8
1655567270000|2022-06-18 15:47:50|121.05|119.25|121.04|119.24|121.05|119.25|121.02|119.22|6
1655567280000|2022-06-18 15:48:00|121.05|119.25|121.05|119.25|121.05|119.25|121.04|119.24|5
1655567290000|2022-06-18 15:48:10|121.04|119.24|121.03|119.23|121.04|119.24|121.03|119.23|4
1655567300000|2022-06-18 15:48:20|121.02|119.22|120.95|119.15|121.02|119.22|120.94|119.14|6
1655567310000|2022-06-18 15:48:30|120.96|119.16|120.95|119.15|120.96|119.16|120.94|119.14|6
1655567320000|2022-06-18 15:48:40|120.93|119.13|120.86|119.06|120.93|119.13|120.86|119.06|12
1655567330000|2022-06-18 15:48:50|120.87|119.07|120.82|119.02|120.87|119.07|120.8|119|7
1655567340000|2022-06-18 15:49:00|120.83|119.03|120.73|118.93|120.83|119.03|120.73|118.93|11
1655567350000|2022-06-18 15:49:10|120.7|118.9|120.65|118.85|120.7|118.9|120.63|118.83|10
1655567360000|2022-06-18 15:49:20|120.66|118.86|120.61|118.81|120.66|118.86|120.6|118.8|14
1655567370000|2022-06-18 15:49:30|120.6|118.8|119.47|117.67|120.6|118.8|119.47|117.67|28
1655567380000|2022-06-18 15:49:40|119.6|117.8|119.99|118.19|120.06|118.26|119.56|117.76|30
1655567390000|2022-06-18 15:49:50|120.02|118.22|119.95|118.15|120.03|118.23|119.95|118.15|21
1655567400000|2022-06-18 15:50:00|119.96|118.16|119.91|118.11|119.98|118.18|119.91|118.11|14
1655567410000|2022-06-18 15:50:10|119.84|118.04|119.61|117.81|119.84|118.04|119.6|117.8|15
1655567420000|2022-06-18 15:50:20|119.65|117.85|119.49|117.69|119.75|117.95|119.49|117.69|22
1655567430000|2022-06-18 15:50:30|119.51|117.71|119.51|117.71|119.55|117.75|119.45|117.65|19
1655567440000|2022-06-18 15:50:40|119.5|117.7|119.54|117.74|119.65|117.85|119.5|117.7|27
1655567450000|2022-06-18 15:50:50|119.55|117.75|119.68|117.88|119.68|117.88|119.51|117.71|22
1655567460000|2022-06-18 15:51:00|119.69|117.89|119.59|117.79|119.71|117.91|119.59|117.79|13
1655567470000|2022-06-18 15:51:10|119.58|117.78|119.61|117.81|119.61|117.81|119.44|117.64|20
1655567480000|2022-06-18 15:51:20|119.6|117.8|119.6|117.8|119.62|117.82|119.52|117.72|18
1655567490000|2022-06-18 15:51:30|119.59|117.79|119.77|117.97|119.77|117.97|119.58|117.78|16
1655567500000|2022-06-18 15:51:40|119.79|117.99|119.86|118.06|119.94|118.14|119.79|117.99|20
1655567510000|2022-06-18 15:51:50|119.87|118.07|119.84|118.04|119.87|118.07|119.83|118.03|11
1655567520000|2022-06-18 15:52:00|119.85|118.05|119.84|118.04|119.85|118.05|119.8|118|13
1655567530000|2022-06-18 15:52:10|119.83|118.03|119.81|118.01|119.84|118.04|119.8|118|15
1655567540000|2022-06-18 15:52:20|119.8|118|119.86|118.06|119.97|118.17|119.71|117.91|19
1655567550000|2022-06-18 15:52:30|119.88|118.08|119.9|118.1|119.9|118.1|119.87|118.07|5
1655567560000|2022-06-18 15:52:40|119.94|118.14|119.95|118.15|120.01|118.21|119.94|118.14|17
1655567570000|2022-06-18 15:52:50|119.94|118.14|119.95|118.15|119.95|118.15|119.94|118.14|2
1655567580000|2022-06-18 15:53:00|119.96|118.16|120.23|118.43|120.29|118.49|119.96|118.16|15
1655567590000|2022-06-18 15:53:10|120.26|118.46|120.28|118.48|120.3|118.5|120.26|118.46|8
1655567600000|2022-06-18 15:53:20|120.26|118.46|120.26|118.46|120.26|118.46|120.21|118.41|12
1655567610000|2022-06-18 15:53:30|120.27|118.47|120.09|118.29|120.27|118.47|120.08|118.28|13
1655567620000|2022-06-18 15:53:40|120.08|118.28|120.17|118.37|120.2|118.4|120.06|118.26|22
1655567630000|2022-06-18 15:53:50|120.16|118.36|120.15|118.35|120.2|118.4|120.14|118.34|9
1655567640000|2022-06-18 15:54:00|120.16|118.36|120.14|118.34|120.17|118.37|120.14|118.34|3
1655567650000|2022-06-18 15:54:10|120.13|118.33|120.16|118.36|120.17|118.37|120.13|118.33|10
1655567660000|2022-06-18 15:54:20|120.15|118.35|120.17|118.37|120.17|118.37|120.15|118.35|7
1655567670000|2022-06-18 15:54:30|120.16|118.36|120.16|118.36|120.16|118.36|120.13|118.33|4
1655567680000|2022-06-18 15:54:40|120.17|118.37|120.16|118.36|120.17|118.37|120.16|118.36|6
1655567690000|2022-06-18 15:54:50|120.17|118.37|120.17|118.37|120.17|118.37|120.15|118.35|6
1655567700000|2022-06-18 15:55:00|120.16|118.36|120.16|118.36|120.16|118.36|120.16|118.36|1
1655567710000|2022-06-18 15:55:10|120.15|118.35|120.18|118.38|120.18|118.38|120.15|118.35|10
1655567720000|2022-06-18 15:55:20|120.17|118.37|120.17|118.37|120.18|118.38|120.17|118.37|9
1655567730000|2022-06-18 15:55:30|120.16|118.36|120.11|118.31|120.18|118.38|120.11|118.31|14
1655567740000|2022-06-18 15:55:40|120.09|118.29|120.02|118.22|120.12|118.32|120.02|118.22|14
1655567750000|2022-06-18 15:55:50|120.01|118.21|119.88|118.08|120.01|118.21|119.88|118.08|11
1655567760000|2022-06-18 15:56:00|119.89|118.09|119.86|118.06|119.89|118.09|119.83|118.03|6
1655567770000|2022-06-18 15:56:10|119.85|118.05|119.94|118.14|119.94|118.14|119.82|118.02|13
1655567780000|2022-06-18 15:56:20|119.93|118.13|119.97|118.17|119.97|118.17|119.89|118.09|9
1655567790000|2022-06-18 15:56:30|119.96|118.16|119.89|118.09|119.96|118.16|119.89|118.09|7
1655567800000|2022-06-18 15:56:40|119.91|118.11|119.87|118.07|119.91|118.11|119.87|118.07|7
1655567810000|2022-06-18 15:56:50|119.9|118.1|119.91|118.11|119.91|118.11|119.88|118.08|7
1655567820000|2022-06-18 15:57:00|119.92|118.12|119.97|118.17|119.99|118.19|119.92|118.12|12
1655567830000|2022-06-18 15:57:10|119.98|118.18|119.99|118.19|119.99|118.19|119.98|118.18|6
1655567840000|2022-06-18 15:57:20|119.98|118.18|119.98|118.18|119.98|118.18|119.97|118.17|3
1655567860000|2022-06-18 15:57:40|119.94|118.14|119.88|118.08|119.94|118.14|119.88|118.08|8
1655567870000|2022-06-18 15:57:50|119.89|118.09|119.89|118.09|119.9|118.1|119.88|118.08|5
1655567880000|2022-06-18 15:58:00|119.91|118.11|119.93|118.13|119.93|118.13|119.89|118.09|13
1655567890000|2022-06-18 15:58:10|119.92|118.12|120.17|118.37|120.27|118.47|119.9|118.1|9
1655567900000|2022-06-18 15:58:20|120.16|118.36|120.14|118.34|120.26|118.46|120|118.2|22
1655567910000|2022-06-18 15:58:30|120.15|118.35|120.11|118.31|120.17|118.37|120.11|118.31|8
1655567920000|2022-06-18 15:58:40|120.12|118.32|120.08|118.28|120.12|118.32|120.07|118.27|4
1655567930000|2022-06-18 15:58:50|120.07|118.27|120.06|118.26|120.13|118.33|120.06|118.26|14
1655567940000|2022-06-18 15:59:00|120.07|118.27|120.08|118.28|120.08|118.28|120.07|118.27|2
1655567950000|2022-06-18 15:59:10|120.07|118.27|120.04|118.24|120.07|118.27|120.01|118.21|8
1655567960000|2022-06-18 15:59:20|120.02|118.22|119.97|118.17|120.02|118.22|119.94|118.14|8
1655567970000|2022-06-18 15:59:30|119.98|118.18|119.93|118.13|119.99|118.19|119.93|118.13|7
1655567980000|2022-06-18 15:59:40|119.92|118.12|120.07|118.27|120.07|118.27|119.92|118.12|11
1655567990000|2022-06-18 15:59:50|120.06|118.26|120.03|118.23|120.06|118.26|119.91|118.11|15
1655568000000|2022-06-18 16:00:00|120.04|118.24|120.08|118.28|120.08|118.28|120.04|118.24|5
1655568010000|2022-06-18 16:00:10|120.11|118.31|120.15|118.35|120.19|118.39|120.06|118.26|19
1655568020000|2022-06-18 16:00:20|120.14|118.34|120.2|118.4|120.2|118.4|120.14|118.34|6
1655568030000|2022-06-18 16:00:30|120.21|118.41|120.27|118.47|120.29|118.49|120.21|118.41|9
1655568040000|2022-06-18 16:00:40|120.29|118.49|120.29|118.49|120.31|118.51|120.29|118.49|5
1655568050000|2022-06-18 16:00:50|120.3|118.5|120.3|118.5|120.31|118.51|120.29|118.49|7
1655568060000|2022-06-18 16:01:00|120.31|118.51|120.25|118.45|120.31|118.51|120.25|118.45|12
1655568070000|2022-06-18 16:01:10|120.27|118.47|120.24|118.44|120.29|118.49|120.24|118.44|10
1655568080000|2022-06-18 16:01:20|120.23|118.43|120.19|118.39|120.23|118.43|120.14|118.34|18
1655568090000|2022-06-18 16:01:30|120.18|118.38|120.18|118.38|120.19|118.39|120.18|118.38|7
1655568100000|2022-06-18 16:01:40|120.17|118.37|120.16|118.36|120.2|118.4|120.16|118.36|7
1655568110000|2022-06-18 16:01:50|120.15|118.35|119.84|118.04|120.15|118.35|119.84|118.04|23
1655568120000|2022-06-18 16:02:00|119.9|118.1|119.99|118.19|119.99|118.19|119.9|118.1|23
1655568130000|2022-06-18 16:02:10|120.02|118.22|120.14|118.34|120.24|118.44|120.02|118.22|20
1655568140000|2022-06-18 16:02:20|120.13|118.33|120.12|118.32|120.15|118.35|120.12|118.32|7
1655568150000|2022-06-18 16:02:30|120.11|118.31|119.99|118.19|120.11|118.31|119.97|118.17|16
1655568160000|2022-06-18 16:02:40|119.98|118.18|120.11|118.31|120.11|118.31|119.92|118.12|16
1655568170000|2022-06-18 16:02:50|120.12|118.32|120.12|118.32|120.12|118.32|120.11|118.31|5
1655568180000|2022-06-18 16:03:00|120.11|118.31|120.19|118.39|120.2|118.4|120.11|118.31|12
1655568190000|2022-06-18 16:03:10|120.2|118.4|120.37|118.57|120.37|118.57|120.2|118.4|10
1655568200000|2022-06-18 16:03:20|120.38|118.58|120.83|119.03|120.9|119.1|120.38|118.58|15
1655568210000|2022-06-18 16:03:30|120.82|119.02|120.46|118.66|120.87|119.07|120.34|118.54|29
1655568220000|2022-06-18 16:03:40|120.47|118.67|120.29|118.49|120.47|118.67|120.17|118.37|20
1655568230000|2022-06-18 16:03:50|120.31|118.51|120.4|118.6|120.41|118.61|120.31|118.51|11
1655568240000|2022-06-18 16:04:00|120.39|118.59|120.41|118.61|120.5|118.7|120.38|118.58|14
1655568250000|2022-06-18 16:04:10|120.42|118.62|120.19|118.39|120.45|118.65|120.18|118.38|14
1655568260000|2022-06-18 16:04:20|120.18|118.38|120.11|118.31|120.18|118.38|119.99|118.19|25
1655568270000|2022-06-18 16:04:30|120.1|118.3|119.95|118.15|120.1|118.3|119.93|118.13|13
1655568280000|2022-06-18 16:04:40|119.96|118.16|120.02|118.22|120.05|118.25|119.89|118.09|18
1655568290000|2022-06-18 16:04:50|120.05|118.25|120.07|118.27|120.07|118.27|120.02|118.22|14
1655568300000|2022-06-18 16:05:00|120.06|118.26|119.97|118.17|120.08|118.28|119.97|118.17|11
1655568310000|2022-06-18 16:05:10|119.99|118.19|119.92|118.12|120.01|118.21|119.92|118.12|12
1655568320000|2022-06-18 16:05:20|119.91|118.11|119.88|118.08|120.06|118.26|119.88|118.08|12
1655568330000|2022-06-18 16:05:30|119.89|118.09|119.96|118.16|119.97|118.17|119.89|118.09|18
1655568340000|2022-06-18 16:05:40|119.97|118.17|120.01|118.21|120.01|118.21|119.95|118.15|13
1655568350000|2022-06-18 16:05:50|119.99|118.19|120.02|118.22|120.05|118.25|119.96|118.16|19
1655568360000|2022-06-18 16:06:00|120.01|118.21|119.81|118.01|120.02|118.22|119.75|117.95|23
1655568370000|2022-06-18 16:06:10|119.82|118.02|119.72|117.92|119.93|118.13|119.71|117.91|25
1655568380000|2022-06-18 16:06:20|119.6|117.8|119.49|117.69|119.65|117.85|119.49|117.69|16
1655568390000|2022-06-18 16:06:30|119.5|117.7|119.55|117.75|119.67|117.87|119.49|117.69|26
1655568400000|2022-06-18 16:06:40|119.51|117.71|120.1|118.3|120.12|118.32|119.51|117.71|23
1655568410000|2022-06-18 16:06:50|120.09|118.29|120.34|118.54|120.36|118.56|120.07|118.27|20
1655568420000|2022-06-18 16:07:00|120.35|118.55|120.35|118.55|120.39|118.59|120.32|118.52|14
1655568430000|2022-06-18 16:07:10|120.34|118.54|120.59|118.79|120.59|118.79|120.33|118.53|15
1655568440000|2022-06-18 16:07:20|120.61|118.81|120.75|118.95|120.75|118.95|120.61|118.81|15
1655568450000|2022-06-18 16:07:30|120.76|118.96|120.62|118.82|120.76|118.96|120.62|118.82|19
1655568460000|2022-06-18 16:07:40|120.6|118.8|120.26|118.46|120.6|118.8|120.26|118.46|22
1655568470000|2022-06-18 16:07:50|120.24|118.44|120.73|118.93|120.73|118.93|120.24|118.44|25
1655568480000|2022-06-18 16:08:00|120.74|118.94|120.65|118.85|120.74|118.94|120.63|118.83|25
1655568490000|2022-06-18 16:08:10|120.64|118.84|120.65|118.85|120.72|118.92|120.6|118.8|21
1655568500000|2022-06-18 16:08:20|120.64|118.84|120.62|118.82|120.73|118.93|120.6|118.8|24
1655568510000|2022-06-18 16:08:30|120.61|118.81|120.61|118.81|120.61|118.81|120.48|118.68|24
1655568520000|2022-06-18 16:08:40|120.64|118.84|120.68|118.88|120.71|118.91|120.64|118.84|14
1655568530000|2022-06-18 16:08:50|120.67|118.87|120.98|119.18|121.11|119.31|120.67|118.87|29
1655568540000|2022-06-18 16:09:00|121.07|119.27|121.12|119.32|121.17|119.37|120.83|119.03|31
1655568550000|2022-06-18 16:09:10|121.13|119.33|121.39|119.59|121.39|119.59|120.99|119.19|31
1655568560000|2022-06-18 16:09:20|121.37|119.57|121.38|119.58|121.41|119.61|121.2|119.4|30
1655568570000|2022-06-18 16:09:30|121.39|119.59|121.91|120.11|121.91|120.11|121.22|119.42|27
1655568580000|2022-06-18 16:09:40|121.9|120.1|121.64|119.84|121.97|120.17|121.64|119.84|36
1655568590000|2022-06-18 16:09:50|121.61|119.81|121.31|119.51|121.83|120.03|121.31|119.51|31
1655568600000|2022-06-18 16:10:00|121.3|119.5|121.03|119.23|121.3|119.5|120.98|119.18|29
1655568610000|2022-06-18 16:10:10|121.02|119.22|120.84|119.04|121.02|119.22|120.73|118.93|22
1655568620000|2022-06-18 16:10:20|120.87|119.07|120.81|119.01|120.99|119.19|120.81|119.01|16
1655568630000|2022-06-18 16:10:30|120.8|119|120.74|118.94|120.8|119|120.71|118.91|11
1655568640000|2022-06-18 16:10:40|120.75|118.95|120.74|118.94|120.81|119.01|120.72|118.92|14
1655568650000|2022-06-18 16:10:50|120.73|118.93|120.63|118.83|120.74|118.94|120.46|118.66|17
1655568660000|2022-06-18 16:11:00|120.62|118.82|120.42|118.62|120.62|118.82|120.42|118.62|9
1655568670000|2022-06-18 16:11:10|120.41|118.61|120.51|118.71|120.62|118.82|120.18|118.38|23
1655568680000|2022-06-18 16:11:20|120.5|118.7|120.23|118.43|120.5|118.7|120.19|118.39|30
1655568690000|2022-06-18 16:11:30|120.25|118.45|120.17|118.37|120.27|118.47|120.01|118.21|22
1655568700000|2022-06-18 16:11:40|120.18|118.38|120.02|118.22|120.18|118.38|119.96|118.16|21
1655568710000|2022-06-18 16:11:50|120.03|118.23|119.97|118.17|120.14|118.34|119.92|118.12|22
1655568720000|2022-06-18 16:12:00|119.98|118.18|119.92|118.12|120.08|118.28|119.86|118.06|16
1655568730000|2022-06-18 16:12:10|119.91|118.11|120.01|118.21|120.06|118.26|119.7|117.9|29
1655568740000|2022-06-18 16:12:20|120.04|118.24|119.73|117.93|120.07|118.27|119.68|117.88|27
1655568750000|2022-06-18 16:12:30|119.72|117.92|119.88|118.08|119.88|118.08|119.72|117.92|17
1655568760000|2022-06-18 16:12:40|119.9|118.1|120.3|118.5|120.3|118.5|119.86|118.06|17
1655568770000|2022-06-18 16:12:50|120.31|118.51|120.44|118.64|120.46|118.66|120.29|118.49|20
1655568780000|2022-06-18 16:13:00|120.47|118.67|120.34|118.54|120.47|118.67|120.04|118.24|20
1655568790000|2022-06-18 16:13:10|120.35|118.55|120.3|118.5|120.37|118.57|120.25|118.45|13
1655568800000|2022-06-18 16:13:20|120.25|118.45|120.2|118.4|120.26|118.46|120.19|118.39|18
1655568810000|2022-06-18 16:13:30|120.19|118.39|120.05|118.25|120.2|118.4|119.96|118.16|21
1655568820000|2022-06-18 16:13:40|120.04|118.24|119.91|118.11|120.09|118.29|119.91|118.11|11
1655568830000|2022-06-18 16:13:50|119.95|118.15|119.86|118.06|120.02|118.22|119.86|118.06|19
1655568840000|2022-06-18 16:14:00|119.88|118.08|119.97|118.17|119.97|118.17|119.88|118.08|10
1655568850000|2022-06-18 16:14:10|119.98|118.18|119.97|118.17|119.98|118.18|119.95|118.15|6
1655568860000|2022-06-18 16:14:20|119.96|118.16|119.77|117.97|119.96|118.16|119.76|117.96|11
1655568870000|2022-06-18 16:14:30|119.8|118|119.83|118.03|119.83|118.03|119.79|117.99|14
1655568880000|2022-06-18 16:14:40|119.85|118.05|119.84|118.04|119.87|118.07|119.83|118.03|12
1655568890000|2022-06-18 16:14:50|119.85|118.05|119.93|118.13|119.93|118.13|119.83|118.03|12
1655568900000|2022-06-18 16:15:00|119.94|118.14|119.96|118.16|119.96|118.16|119.85|118.05|10
1655568910000|2022-06-18 16:15:10|119.95|118.15|120.05|118.25|120.05|118.25|119.95|118.15|10
1655568920000|2022-06-18 16:15:20|120.06|118.26|120.04|118.24|120.14|118.34|120.04|118.24|12
1655568930000|2022-06-18 16:15:30|120.03|118.23|119.93|118.13|120.03|118.23|119.92|118.12|10
1655568940000|2022-06-18 16:15:40|119.94|118.14|119.98|118.18|119.98|118.18|119.92|118.12|11
1655568950000|2022-06-18 16:15:50|119.96|118.16|120.04|118.24|120.06|118.26|119.95|118.15|11
1655568960000|2022-06-18 16:16:00|120.05|118.25|120.01|118.21|120.05|118.25|120|118.2|7
1655568970000|2022-06-18 16:16:10|120.07|118.27|120.24|118.44|120.25|118.45|120.07|118.27|15
1655568980000|2022-06-18 16:16:20|120.25|118.45|120.26|118.46|120.26|118.46|120.25|118.45|2
1655568990000|2022-06-18 16:16:30|120.3|118.5|120.31|118.51|120.32|118.52|120.29|118.49|6
1655569000000|2022-06-18 16:16:40|120.32|118.52|120.26|118.46|120.32|118.52|120.25|118.45|11
1655569010000|2022-06-18 16:16:50|120.25|118.45|120.17|118.37|120.26|118.46|120.16|118.36|12
1655569020000|2022-06-18 16:17:00|120.16|118.36|120.13|118.33|120.16|118.36|120.12|118.32|9
1655569030000|2022-06-18 16:17:10|120.11|118.31|120.13|118.33|120.13|118.33|120.11|118.31|10
1655569040000|2022-06-18 16:17:20|120.14|118.34|120.27|118.47|120.27|118.47|120.14|118.34|9
1655569050000|2022-06-18 16:17:30|120.25|118.45|120.51|118.71|120.51|118.71|120.24|118.44|19
1655569060000|2022-06-18 16:17:40|120.63|118.83|120.57|118.77|120.65|118.85|120.54|118.74|20
1655569070000|2022-06-18 16:17:50|120.56|118.76|120.56|118.76|120.6|118.8|120.55|118.75|15
1655569080000|2022-06-18 16:18:00|120.58|118.78|120.44|118.64|120.58|118.78|120.42|118.62|20
1655569090000|2022-06-18 16:18:10|120.43|118.63|120.3|118.5|120.44|118.64|120.25|118.45|14
1655569100000|2022-06-18 16:18:20|120.31|118.51|120.38|118.58|120.38|118.58|120.31|118.51|8
1655569110000|2022-06-18 16:18:30|120.33|118.53|120.32|118.52|120.33|118.53|120.32|118.52|2
1655569120000|2022-06-18 16:18:40|120.31|118.51|120.27|118.47|120.31|118.51|120.27|118.47|2
1655569130000|2022-06-18 16:18:50|120.29|118.49|120.3|118.5|120.3|118.5|120.26|118.46|8
1655569140000|2022-06-18 16:19:00|120.31|118.51|120.29|118.49|120.31|118.51|120.26|118.46|9
1655569150000|2022-06-18 16:19:10|120.3|118.5|120.4|118.6|120.4|118.6|120.29|118.49|10
1655569160000|2022-06-18 16:19:20|120.38|118.58|120.33|118.53|120.39|118.59|120.3|118.5|11
1655569170000|2022-06-18 16:19:30|120.32|118.52|120.33|118.53|120.34|118.54|120.31|118.51|6
1655569180000|2022-06-18 16:19:40|120.35|118.55|120.35|118.55|120.37|118.57|120.34|118.54|14
1655569190000|2022-06-18 16:19:50|120.36|118.56|120.4|118.6|120.41|118.61|120.36|118.56|9
1655569200000|2022-06-18 16:20:00|120.41|118.61|120.62|118.82|120.62|118.82|120.41|118.61|15
1655569210000|2022-06-18 16:20:10|120.63|118.83|120.47|118.67|120.63|118.83|120.44|118.64|19
1655569220000|2022-06-18 16:20:20|120.46|118.66|120.36|118.56|120.46|118.66|120.36|118.56|7
1655569230000|2022-06-18 16:20:30|120.35|118.55|120.47|118.67|120.48|118.68|120.35|118.55|10
1655569240000|2022-06-18 16:20:40|120.46|118.66|120.48|118.68|120.55|118.75|120.46|118.66|12
1655569250000|2022-06-18 16:20:50|120.44|118.64|120.41|118.61|120.47|118.67|120.4|118.6|11
1655569260000|2022-06-18 16:21:00|120.4|118.6|120.4|118.6|120.4|118.6|120.37|118.57|10
1655569270000|2022-06-18 16:21:10|120.41|118.61|120.39|118.59|120.41|118.61|120.36|118.56|12
1655569280000|2022-06-18 16:21:20|120.38|118.58|120.27|118.47|120.39|118.59|120.26|118.46|11
1655569290000|2022-06-18 16:21:30|120.29|118.49|120.14|118.34|120.29|118.49|120.14|118.34|12
1655569300000|2022-06-18 16:21:40|120.13|118.33|120.17|118.37|120.19|118.39|120.13|118.33|8
1655569310000|2022-06-18 16:21:50|120.19|118.39|120.21|118.41|120.21|118.41|120.18|118.38|6
1655569320000|2022-06-18 16:22:00|120.2|118.4|120.23|118.43|120.23|118.43|120.2|118.4|3
1655569330000|2022-06-18 16:22:10|120.24|118.44|120.31|118.51|120.31|118.51|120.24|118.44|6
1655569340000|2022-06-18 16:22:20|120.32|118.52|120.28|118.48|120.32|118.52|120.28|118.48|5
1655569350000|2022-06-18 16:22:30|120.31|118.51|120.33|118.53|120.39|118.59|120.31|118.51|12
1655569360000|2022-06-18 16:22:40|120.34|118.54|120.35|118.55|120.38|118.58|120.34|118.54|10
1655569370000|2022-06-18 16:22:50|120.34|118.54|120.35|118.55|120.37|118.57|120.33|118.53|7
1655569380000|2022-06-18 16:23:00|120.34|118.54|120.34|118.54|120.35|118.55|120.34|118.54|5
1655569390000|2022-06-18 16:23:10|120.31|118.51|120.33|118.53|120.33|118.53|120.31|118.51|5
1655569400000|2022-06-18 16:23:20|120.32|118.52|120.29|118.49|120.33|118.53|120.29|118.49|10
1655569410000|2022-06-18 16:23:30|120.3|118.5|120.3|118.5|120.32|118.52|120.3|118.5|7
1655569420000|2022-06-18 16:23:40|120.28|118.48|120.22|118.42|120.28|118.48|120.22|118.42|6
1655569430000|2022-06-18 16:23:50|120.21|118.41|120.22|118.42|120.22|118.42|120.21|118.41|4
1655569440000|2022-06-18 16:24:00|120.23|118.43|120.22|118.42|120.23|118.43|120.21|118.41|8
1655569450000|2022-06-18 16:24:10|120.23|118.43|120.23|118.43|120.23|118.43|120.22|118.42|3
1655569460000|2022-06-18 16:24:20|120.24|118.44|120.25|118.45|120.27|118.47|120.24|118.44|7
1655569470000|2022-06-18 16:24:30|120.24|118.44|120.24|118.44|120.25|118.45|120.24|118.44|3
1655569480000|2022-06-18 16:24:40|120.23|118.43|120.35|118.55|120.35|118.55|120.23|118.43|7
1655569490000|2022-06-18 16:24:50|120.32|118.52|120.35|118.55|120.39|118.59|120.32|118.52|14
1655569500000|2022-06-18 16:25:00|120.36|118.56|120.22|118.42|120.39|118.59|120.22|118.42|18
1655569510000|2022-06-18 16:25:10|120.23|118.43|120.27|118.47|120.31|118.51|120.22|118.42|9
1655569520000|2022-06-18 16:25:20|120.26|118.46|120.32|118.52|120.33|118.53|120.26|118.46|11
1655569530000|2022-06-18 16:25:30|120.33|118.53|120.32|118.52|120.34|118.54|120.32|118.52|5
1655569540000|2022-06-18 16:25:40|120.31|118.51|120.33|118.53|120.35|118.55|120.28|118.48|13
1655569550000|2022-06-18 16:25:50|120.32|118.52|120.44|118.64|120.46|118.66|120.28|118.48|16
1655569560000|2022-06-18 16:26:00|120.43|118.63|120.7|118.9|120.7|118.9|120.43|118.63|14
1655569570000|2022-06-18 16:26:10|120.71|118.91|120.57|118.77|120.72|118.92|120.57|118.77|17
1655569580000|2022-06-18 16:26:20|120.58|118.78|120.47|118.67|120.59|118.79|120.45|118.65|14
1655569590000|2022-06-18 16:26:30|120.49|118.69|120.54|118.74|120.57|118.77|120.45|118.65|16
1655569600000|2022-06-18 16:26:40|120.55|118.75|120.55|118.75|120.58|118.78|120.53|118.73|14
1655569610000|2022-06-18 16:26:50|120.56|118.76|120.38|118.58|120.56|118.76|120.38|118.58|8
1655569620000|2022-06-18 16:27:00|120.39|118.59|120.4|118.6|120.41|118.61|120.37|118.57|13
1655569630000|2022-06-18 16:27:10|120.39|118.59|120.41|118.61|120.42|118.62|120.38|118.58|8
1655569640000|2022-06-18 16:27:20|120.43|118.63|120.42|118.62|120.43|118.63|120.41|118.61|8
1655569650000|2022-06-18 16:27:30|120.43|118.63|120.55|118.75|120.59|118.79|120.43|118.63|20
1655569660000|2022-06-18 16:27:40|120.54|118.74|120.47|118.67|120.54|118.74|120.47|118.67|9
1655569670000|2022-06-18 16:27:50|120.48|118.68|120.48|118.68|120.49|118.69|120.48|118.68|7
1655569680000|2022-06-18 16:28:00|120.47|118.67|120.36|118.56|120.48|118.68|120.36|118.56|9
1655569690000|2022-06-18 16:28:10|120.35|118.55|120.36|118.56|120.36|118.56|120.35|118.55|2
1655569700000|2022-06-18 16:28:20|120.37|118.57|120.4|118.6|120.41|118.61|120.36|118.56|10
1655569710000|2022-06-18 16:28:30|120.39|118.59|120.38|118.58|120.4|118.6|120.37|118.57|6
1655569720000|2022-06-18 16:28:40|120.37|118.57|120.37|118.57|120.38|118.58|120.36|118.56|6
1655569730000|2022-06-18 16:28:50|120.36|118.56|120.37|118.57|120.38|118.58|120.36|118.56|6
1655569740000|2022-06-18 16:29:00|120.36|118.56|120.38|118.58|120.38|118.58|120.36|118.56|3
1655569750000|2022-06-18 16:29:10|120.39|118.59|120.4|118.6|120.45|118.65|120.38|118.58|9
1655569760000|2022-06-18 16:29:20|120.39|118.59|120.38|118.58|120.39|118.59|120.38|118.58|4
1655569770000|2022-06-18 16:29:30|120.39|118.59|120.38|118.58|120.41|118.61|120.38|118.58|5
1655569780000|2022-06-18 16:29:40|120.39|118.59|120.36|118.56|120.39|118.59|120.35|118.55|7
1655569790000|2022-06-18 16:29:50|120.37|118.57|120.41|118.61|120.41|118.61|120.37|118.57|4
1655569800000|2022-06-18 16:30:00|120.42|118.62|120.41|118.61|120.42|118.62|120.4|118.6|4
1655569810000|2022-06-18 16:30:10|120.4|118.6|120.3|118.5|120.4|118.6|120.25|118.45|11
1655569820000|2022-06-18 16:30:20|120.29|118.49|120.26|118.46|120.33|118.53|120.19|118.39|21
1655569830000|2022-06-18 16:30:30|120.27|118.47|120.28|118.48|120.29|118.49|120.21|118.41|10
1655569840000|2022-06-18 16:30:40|120.25|118.45|120.15|118.35|120.27|118.47|120.15|118.35|15
1655569850000|2022-06-18 16:30:50|120.14|118.34|120|118.2|120.14|118.34|119.88|118.08|22
1655569860000|2022-06-18 16:31:00|120.01|118.21|120.15|118.35|120.15|118.35|120.01|118.21|12
1655569870000|2022-06-18 16:31:10|120.16|118.36|120.16|118.36|120.18|118.38|120.09|118.29|19
1655569880000|2022-06-18 16:31:20|120.17|118.37|120.09|118.29|120.18|118.38|120.07|118.27|9
1655569890000|2022-06-18 16:31:30|120.1|118.3|120.13|118.33|120.17|118.37|120.1|118.3|8
1655569900000|2022-06-18 16:31:40|120.14|118.34|120.15|118.35|120.16|118.36|120.14|118.34|11
1655569910000|2022-06-18 16:31:50|120.16|118.36|120.26|118.46|120.28|118.48|120.15|118.35|15
1655569920000|2022-06-18 16:32:00|120.21|118.41|120.07|118.27|120.21|118.41|120.05|118.25|18
1655569930000|2022-06-18 16:32:10|120.06|118.26|120.14|118.34|120.14|118.34|120.05|118.25|7
1655569940000|2022-06-18 16:32:20|120.15|118.35|120.15|118.35|120.18|118.38|120.14|118.34|6
1655569950000|2022-06-18 16:32:30|120.16|118.36|120.16|118.36|120.17|118.37|120.11|118.31|13
1655569960000|2022-06-18 16:32:40|120.17|118.37|120.14|118.34|120.25|118.45|120.11|118.31|11
1655569970000|2022-06-18 16:32:50|120.13|118.33|120.14|118.34|120.14|118.34|120.11|118.31|6
1655569980000|2022-06-18 16:33:00|120.13|118.33|120.09|118.29|120.13|118.33|120.09|118.29|9
1655569990000|2022-06-18 16:33:10|120.1|118.3|120.08|118.28|120.1|118.3|120.07|118.27|8
1655570000000|2022-06-18 16:33:20|120.07|118.27|120.1|118.3|120.15|118.35|120.07|118.27|10
1655570010000|2022-06-18 16:33:30|120.08|118.28|120.08|118.28|120.11|118.31|120.07|118.27|11
1655570020000|2022-06-18 16:33:40|120.07|118.27|120.08|118.28|120.12|118.32|120.04|118.24|13
1655570030000|2022-06-18 16:33:50|120.1|118.3|120.1|118.3|120.11|118.31|120.07|118.27|13
1655570040000|2022-06-18 16:34:00|120.11|118.31|119.94|118.14|120.11|118.31|119.9|118.1|13
1655570050000|2022-06-18 16:34:10|119.93|118.13|119.92|118.12|119.95|118.15|119.91|118.11|8
1655570060000|2022-06-18 16:34:20|119.91|118.11|119.92|118.12|119.92|118.12|119.91|118.11|2
1655570070000|2022-06-18 16:34:30|119.94|118.14|119.93|118.13|119.94|118.14|119.93|118.13|4
1655570080000|2022-06-18 16:34:40|119.92|118.12|119.9|118.1|119.92|118.12|119.9|118.1|3
1655570090000|2022-06-18 16:34:50|119.91|118.11|119.72|117.92|119.91|118.11|119.72|117.92|12
1655570100000|2022-06-18 16:35:00|119.73|117.93|119.69|117.89|119.74|117.94|119.69|117.89|8
1655570110000|2022-06-18 16:35:10|119.7|117.9|119.77|117.97|119.79|117.99|119.7|117.9|12
1655570120000|2022-06-18 16:35:20|119.78|117.98|119.8|118|119.84|118.04|119.78|117.98|12
1655570130000|2022-06-18 16:35:30|119.78|117.98|119.74|117.94|119.78|117.98|119.7|117.9|16
1655570140000|2022-06-18 16:35:40|119.75|117.95|119.76|117.96|119.76|117.96|119.74|117.94|6
1655570150000|2022-06-18 16:35:50|119.75|117.95|119.76|117.96|119.77|117.97|119.75|117.95|6
1655570160000|2022-06-18 16:36:00|119.77|117.97|119.79|117.99|119.79|117.99|119.76|117.96|13
1655570170000|2022-06-18 16:36:10|119.78|117.98|119.78|117.98|119.8|118|119.75|117.95|14
1655570180000|2022-06-18 16:36:20|119.77|117.97|119.83|118.03|119.83|118.03|119.77|117.97|4
1655570190000|2022-06-18 16:36:30|119.85|118.05|119.82|118.02|119.86|118.06|119.82|118.02|8
1655570200000|2022-06-18 16:36:40|119.81|118.01|119.72|117.92|119.81|118.01|119.72|117.92|9
1655570210000|2022-06-18 16:36:50|119.71|117.91|119.7|117.9|119.71|117.91|119.7|117.9|8
1655570220000|2022-06-18 16:37:00|119.71|117.91|119.67|117.87|119.71|117.91|119.66|117.86|7
1655570230000|2022-06-18 16:37:10|119.68|117.88|119.5|117.7|119.69|117.89|119.5|117.7|13
1655570240000|2022-06-18 16:37:20|119.49|117.69|119.36|117.56|119.49|117.69|119.28|117.48|13
1655570250000|2022-06-18 16:37:30|119.34|117.54|119.34|117.54|119.42|117.62|119.31|117.51|18
1655570260000|2022-06-18 16:37:40|119.35|117.55|119.35|117.55|119.37|117.57|119.35|117.55|4
1655570270000|2022-06-18 16:37:50|119.34|117.54|119.32|117.52|119.36|117.56|119.26|117.46|14
1655570280000|2022-06-18 16:38:00|119.33|117.53|119.27|117.47|119.34|117.54|119.27|117.47|18
1655570290000|2022-06-18 16:38:10|119.25|117.45|119.33|117.53|119.33|117.53|119.25|117.45|10
1655570300000|2022-06-18 16:38:20|119.34|117.54|119.34|117.54|119.38|117.58|119.34|117.54|17
1655570310000|2022-06-18 16:38:30|119.35|117.55|119.41|117.61|119.43|117.63|119.35|117.55|10
1655570320000|2022-06-18 16:38:40|119.42|117.62|119.46|117.66|119.46|117.66|119.42|117.62|4
1655570330000|2022-06-18 16:38:50|119.45|117.65|119.43|117.63|119.45|117.65|119.42|117.62|6
1655570340000|2022-06-18 16:39:00|119.44|117.64|119.5|117.7|119.52|117.72|119.44|117.64|5
1655570350000|2022-06-18 16:39:10|119.51|117.71|119.56|117.76|119.57|117.77|119.5|117.7|7
1655570360000|2022-06-18 16:39:20|119.57|117.77|119.62|117.82|119.69|117.89|119.57|117.77|10
1655570370000|2022-06-18 16:39:30|119.61|117.81|119.46|117.66|119.61|117.81|119.46|117.66|10
1655570380000|2022-06-18 16:39:40|119.42|117.62|119.39|117.59|119.43|117.63|119.39|117.59|7
1655570390000|2022-06-18 16:39:50|119.41|117.61|119.44|117.64|119.44|117.64|119.4|117.6|8
1655570400000|2022-06-18 16:40:00|119.43|117.63|119.41|117.61|119.44|117.64|119.4|117.6|8
1655570410000|2022-06-18 16:40:10|119.4|117.6|119.41|117.61|119.42|117.62|119.39|117.59|6
1655570420000|2022-06-18 16:40:20|119.42|117.62|119.45|117.65|119.46|117.66|119.42|117.62|6
1655570430000|2022-06-18 16:40:30|119.46|117.66|119.42|117.62|119.46|117.66|119.41|117.61|4
1655570440000|2022-06-18 16:40:40|119.47|117.67|119.41|117.61|119.47|117.67|119.4|117.6|8
1655570450000|2022-06-18 16:40:50|119.4|117.6|119.4|117.6|119.41|117.61|119.39|117.59|5
1655570460000|2022-06-18 16:41:00|119.37|117.57|119.31|117.51|119.37|117.57|119.31|117.51|6
1655570470000|2022-06-18 16:41:10|119.3|117.5|119.29|117.49|119.3|117.5|119.27|117.47|9
1655570480000|2022-06-18 16:41:20|119.28|117.48|119.26|117.46|119.28|117.48|119.21|117.41|8
1655570490000|2022-06-18 16:41:30|119.27|117.47|119.24|117.44|119.27|117.47|119.22|117.42|11
1655570500000|2022-06-18 16:41:40|119.23|117.43|119.25|117.45|119.25|117.45|119.22|117.42|7
1655570510000|2022-06-18 16:41:50|119.24|117.44|119.23|117.43|119.26|117.46|119.2|117.4|8
1655570520000|2022-06-18 16:42:00|119.22|117.42|119.23|117.43|119.24|117.44|119.22|117.42|4
1655570530000|2022-06-18 16:42:10|119.22|117.42|119.29|117.49|119.29|117.49|119.22|117.42|9
1655570540000|2022-06-18 16:42:20|119.3|117.5|119.29|117.49|119.3|117.5|119.29|117.49|2
1655570550000|2022-06-18 16:42:30|119.3|117.5|119.29|117.49|119.3|117.5|119.29|117.49|2
1655570560000|2022-06-18 16:42:40|119.28|117.48|119.12|117.32|119.28|117.48|119.09|117.29|13
1655570570000|2022-06-18 16:42:50|119.11|117.31|119.14|117.34|119.23|117.43|119.11|117.31|24
1655570580000|2022-06-18 16:43:00|119.15|117.35|119.12|117.32|119.18|117.38|119.12|117.32|14
1655570590000|2022-06-18 16:43:10|119.15|117.35|119.18|117.38|119.19|117.39|119.15|117.35|6
1655570600000|2022-06-18 16:43:20|119.17|117.37|119.13|117.33|119.18|117.38|119.12|117.32|9
1655570610000|2022-06-18 16:43:30|119.12|117.32|119.11|117.31|119.12|117.32|119.11|117.31|2
1655570620000|2022-06-18 16:43:40|119.12|117.32|119.13|117.33|119.13|117.33|119.12|117.32|4
1655570630000|2022-06-18 16:43:50|119.14|117.34|119.13|117.33|119.16|117.36|119.13|117.33|7
1655570640000|2022-06-18 16:44:00|119.12|117.32|119.11|117.31|119.13|117.33|119.11|117.31|6
1655570650000|2022-06-18 16:44:10|119.12|117.32|119.13|117.33|119.14|117.34|119.12|117.32|12
1655570660000|2022-06-18 16:44:20|119.12|117.32|119.15|117.35|119.16|117.36|119.12|117.32|11
1655570670000|2022-06-18 16:44:30|119.17|117.37|118.8|117|119.17|117.37|118.8|117|11
1655570680000|2022-06-18 16:44:40|118.66|116.86|118.68|116.88|118.75|116.95|118.37|116.57|33
1655570690000|2022-06-18 16:44:50|118.71|116.91|118.66|116.86|118.76|116.96|118.53|116.73|34
1655570700000|2022-06-18 16:45:00|118.67|116.87|118.86|117.06|118.93|117.13|118.59|116.79|26
1655570710000|2022-06-18 16:45:10|118.79|116.99|118.46|116.66|118.79|116.99|118.44|116.64|30
1655570720000|2022-06-18 16:45:20|118.47|116.67|118.47|116.67|118.47|116.67|118.4|116.6|22
1655570730000|2022-06-18 16:45:30|118.46|116.66|118.45|116.65|118.52|116.72|118.43|116.63|23
1655570740000|2022-06-18 16:45:40|118.49|116.69|118.35|116.55|118.49|116.69|118.28|116.48|25
1655570750000|2022-06-18 16:45:50|118.34|116.54|118.22|116.42|118.35|116.55|118.22|116.42|28
1655570760000|2022-06-18 16:46:00|118.24|116.44|117.73|115.93|118.24|116.44|117.73|115.93|32
1655570770000|2022-06-18 16:46:10|117.75|115.95|117.99|116.19|118.02|116.22|117.62|115.82|34
1655570780000|2022-06-18 16:46:20|117.98|116.18|118.04|116.24|118.06|116.26|117.93|116.13|30
1655570790000|2022-06-18 16:46:30|118.01|116.21|118.03|116.23|118.11|116.31|118.01|116.21|26
1655570800000|2022-06-18 16:46:40|118.02|116.22|118.85|117.05|118.85|117.05|118.02|116.22|31
1655570810000|2022-06-18 16:46:50|118.86|117.06|118.64|116.84|118.91|117.11|118.64|116.84|25
1655570820000|2022-06-18 16:47:00|118.67|116.87|119.09|117.29|119.09|117.29|118.67|116.87|28
1655570830000|2022-06-18 16:47:10|119.1|117.3|118.75|116.95|119.18|117.38|118.55|116.75|33
1655570840000|2022-06-18 16:47:20|118.77|116.97|118.65|116.85|118.77|116.97|118.58|116.78|21
1655570850000|2022-06-18 16:47:30|118.66|116.86|118.59|116.79|118.84|117.04|118.51|116.71|21
1655570860000|2022-06-18 16:47:40|118.52|116.72|118.51|116.71|118.6|116.8|118.49|116.69|29
1655570870000|2022-06-18 16:47:50|118.49|116.69|118.41|116.61|118.49|116.69|118.38|116.58|16
1655570880000|2022-06-18 16:48:00|118.4|116.6|118.53|116.73|118.53|116.73|118.39|116.59|24
1655570890000|2022-06-18 16:48:10|118.52|116.72|118.44|116.64|118.53|116.73|118.41|116.61|20
1655570900000|2022-06-18 16:48:20|118.46|116.66|118.67|116.87|118.68|116.88|118.46|116.66|18
1655570910000|2022-06-18 16:48:30|118.66|116.86|118.55|116.75|118.67|116.87|118.53|116.73|25
1655570920000|2022-06-18 16:48:40|118.51|116.71|118.48|116.68|118.51|116.71|118.42|116.62|20
1655570930000|2022-06-18 16:48:50|118.49|116.69|118.47|116.67|118.51|116.71|118.43|116.63|15
1655570940000|2022-06-18 16:49:00|118.48|116.68|118.57|116.77|118.6|116.8|118.43|116.63|18
1655570950000|2022-06-18 16:49:10|118.56|116.76|118.54|116.74|118.6|116.8|118.52|116.72|14
1655570960000|2022-06-18 16:49:20|118.55|116.75|118.65|116.85|118.72|116.92|118.55|116.75|9
1655570970000|2022-06-18 16:49:30|118.66|116.86|118.66|116.86|118.71|116.91|118.66|116.86|16
1655570980000|2022-06-18 16:49:40|118.65|116.85|118.61|116.81|118.65|116.85|118.56|116.76|18
1655570990000|2022-06-18 16:49:50|118.57|116.77|118.64|116.84|118.65|116.85|118.55|116.75|14
1655571000000|2022-06-18 16:50:00|118.65|116.85|118.57|116.77|118.65|116.85|118.55|116.75|12
1655571010000|2022-06-18 16:50:10|118.56|116.76|118.59|116.79|118.59|116.79|118.54|116.74|15
1655571020000|2022-06-18 16:50:20|118.58|116.78|118.58|116.78|118.61|116.81|118.57|116.77|11
1655571030000|2022-06-18 16:50:30|118.59|116.79|118.66|116.86|118.66|116.86|118.58|116.78|14
1655571040000|2022-06-18 16:50:40|118.67|116.87|118.76|116.96|118.76|116.96|118.61|116.81|12
1655571050000|2022-06-18 16:50:50|118.77|116.97|118.97|117.17|119.03|117.23|118.77|116.97|20
1655571060000|2022-06-18 16:51:00|119.02|117.22|118.93|117.13|119.07|117.27|118.92|117.12|17
1655571070000|2022-06-18 16:51:10|118.92|117.12|118.91|117.11|118.92|117.12|118.9|117.1|13
1655571080000|2022-06-18 16:51:20|118.9|117.1|118.83|117.03|118.92|117.12|118.76|116.96|17
1655571090000|2022-06-18 16:51:30|118.84|117.04|118.87|117.07|118.88|117.08|118.84|117.04|6
1655571100000|2022-06-18 16:51:40|118.86|117.06|118.86|117.06|118.87|117.07|118.83|117.03|13
1655571110000|2022-06-18 16:51:50|118.85|117.05|119.01|117.21|119.01|117.21|118.82|117.02|22
1655571120000|2022-06-18 16:52:00|119.02|117.22|119.08|117.28|119.1|117.3|118.95|117.15|23
1655571130000|2022-06-18 16:52:10|119.06|117.26|119.08|117.28|119.13|117.33|119.04|117.24|23
1655571140000|2022-06-18 16:52:20|119.12|117.32|119.07|117.27|119.13|117.33|119.03|117.23|23
1655571150000|2022-06-18 16:52:30|119.08|117.28|119.07|117.27|119.09|117.29|119.03|117.23|19
1655571160000|2022-06-18 16:52:40|119.06|117.26|119.06|117.26|119.1|117.3|119.06|117.26|13
1655571170000|2022-06-18 16:52:50|119.08|117.28|119.07|117.27|119.09|117.29|119.07|117.27|15
1655571180000|2022-06-18 16:53:00|119.06|117.26|119.01|117.21|119.06|117.26|119.01|117.21|15
1655571190000|2022-06-18 16:53:10|119|117.2|118.84|117.04|119|117.2|118.84|117.04|17
1655571200000|2022-06-18 16:53:20|118.83|117.03|118.83|117.03|118.83|117.03|118.79|116.99|11
1655571210000|2022-06-18 16:53:30|118.84|117.04|118.81|117.01|118.85|117.05|118.81|117.01|8
1655571220000|2022-06-18 16:53:40|118.82|117.02|118.79|116.99|118.82|117.02|118.78|116.98|14
1655571230000|2022-06-18 16:53:50|118.82|117.02|118.8|117|118.82|117.02|118.78|116.98|15
1655571240000|2022-06-18 16:54:00|118.79|116.99|118.71|116.91|118.8|117|118.7|116.9|11
1655571250000|2022-06-18 16:54:10|118.7|116.9|118.66|116.86|118.75|116.95|118.65|116.85|15
1655571260000|2022-06-18 16:54:20|118.65|116.85|118.69|116.89|118.71|116.91|118.65|116.85|10
1655571270000|2022-06-18 16:54:30|118.7|116.9|118.68|116.88|118.7|116.9|118.66|116.86|10
1655571280000|2022-06-18 16:54:40|118.67|116.87|118.53|116.73|118.69|116.89|118.53|116.73|8
1655571290000|2022-06-18 16:54:50|118.5|116.7|118.61|116.81|118.61|116.81|118.37|116.57|18
1655571300000|2022-06-18 16:55:00|118.62|116.82|118.56|116.76|118.68|116.88|118.56|116.76|18
1655571310000|2022-06-18 16:55:10|118.57|116.77|118.52|116.72|118.63|116.83|118.51|116.71|23
1655571320000|2022-06-18 16:55:20|118.51|116.71|118.42|116.62|118.51|116.71|118.42|116.62|5
1655571330000|2022-06-18 16:55:30|118.43|116.63|118.43|116.63|118.46|116.66|118.43|116.63|6
1655571340000|2022-06-18 16:55:40|118.44|116.64|118.44|116.64|118.46|116.66|118.43|116.63|10
1655571350000|2022-06-18 16:55:50|118.43|116.63|118.43|116.63|118.44|116.64|118.43|116.63|9
1655571360000|2022-06-18 16:56:00|118.44|116.64|118.42|116.62|118.44|116.64|118.41|116.61|6
1655571370000|2022-06-18 16:56:10|118.43|116.63|118.44|116.64|118.48|116.68|118.42|116.62|13
1655571380000|2022-06-18 16:56:20|118.43|116.63|118.42|116.62|118.43|116.63|118.42|116.62|6
1655571390000|2022-06-18 16:56:30|118.43|116.63|118.43|116.63|118.43|116.63|118.42|116.62|7
1655571400000|2022-06-18 16:56:40|118.42|116.62|118.44|116.64|118.44|116.64|118.42|116.62|7
1655571410000|2022-06-18 16:56:50|118.43|116.63|118.43|116.63|118.43|116.63|118.43|116.63|1
1655571420000|2022-06-18 16:57:00|118.42|116.62|118.75|116.95|118.76|116.96|118.42|116.62|12
1655571430000|2022-06-18 16:57:10|118.76|116.96|118.74|116.94|118.77|116.97|118.73|116.93|14
1655571440000|2022-06-18 16:57:20|118.73|116.93|118.73|116.93|118.73|116.93|118.69|116.89|15
1655571450000|2022-06-18 16:57:30|118.72|116.92|118.75|116.95|118.75|116.95|118.69|116.89|12
1655571460000|2022-06-18 16:57:40|118.74|116.94|118.79|116.99|118.79|116.99|118.74|116.94|8
1655571470000|2022-06-18 16:57:50|118.77|116.97|118.7|116.9|118.77|116.97|118.7|116.9|2
1655571480000|2022-06-18 16:58:00|118.69|116.89|118.67|116.87|118.7|116.9|118.67|116.87|6
1655571490000|2022-06-18 16:58:10|118.66|116.86|118.63|116.83|118.67|116.87|118.62|116.82|12
1655571500000|2022-06-18 16:58:20|118.62|116.82|118.66|116.86|118.66|116.86|118.59|116.79|9
1655571510000|2022-06-18 16:58:30|118.67|116.87|118.7|116.9|118.7|116.9|118.67|116.87|4
1655571520000|2022-06-18 16:58:40|118.69|116.89|118.62|116.82|118.69|116.89|118.58|116.78|17
1655571530000|2022-06-18 16:58:50|118.65|116.85|118.58|116.78|118.66|116.86|118.58|116.78|13
1655571540000|2022-06-18 16:59:00|118.59|116.79|118.58|116.78|118.62|116.82|118.56|116.76|19
1655571550000|2022-06-18 16:59:10|118.57|116.77|118.57|116.77|118.58|116.78|118.57|116.77|5
1655571560000|2022-06-18 16:59:20|118.58|116.78|118.58|116.78|118.6|116.8|118.57|116.77|8
1655571570000|2022-06-18 16:59:30|118.59|116.79|118.67|116.87|118.67|116.87|118.58|116.78|10
1655571580000|2022-06-18 16:59:40|118.66|116.86|118.64|116.84|118.67|116.87|118.64|116.84|13
1655571590000|2022-06-18 16:59:50|118.63|116.83|118.62|116.82|118.63|116.83|118.62|116.82|8
1655571600000|2022-06-18 17:00:00|118.63|116.83|118.65|116.85|118.69|116.89|118.63|116.83|13
1655571610000|2022-06-18 17:00:10|118.63|116.83|118.66|116.86|118.67|116.87|118.61|116.81|8
1655571620000|2022-06-18 17:00:20|118.67|116.87|118.67|116.87|118.67|116.87|118.66|116.86|3
1655571630000|2022-06-18 17:00:30|118.68|116.88|118.68|116.88|118.68|116.88|118.68|116.88|1
1655571640000|2022-06-18 17:00:40|118.58|116.78|118.62|116.82|118.62|116.82|118.58|116.78|7
1655571650000|2022-06-18 17:00:50|118.63|116.83|118.65|116.85|118.66|116.86|118.61|116.81|10
1655571660000|2022-06-18 17:01:00|118.66|116.86|118.59|116.79|118.66|116.86|118.57|116.77|16
1655571670000|2022-06-18 17:01:10|118.6|116.8|118.6|116.8|118.63|116.83|118.58|116.78|14
1655571680000|2022-06-18 17:01:20|118.61|116.81|118.69|116.89|118.69|116.89|118.61|116.81|11
1655571690000|2022-06-18 17:01:30|118.7|116.9|118.74|116.94|118.75|116.95|118.7|116.9|5
1655571700000|2022-06-18 17:01:40|118.71|116.91|118.84|117.04|118.84|117.04|118.66|116.86|20
1655571710000|2022-06-18 17:01:50|118.82|117.02|119.07|117.27|119.1|117.3|118.81|117.01|21
1655571720000|2022-06-18 17:02:00|119.06|117.26|118.96|117.16|119.06|117.26|118.95|117.15|23
1655571730000|2022-06-18 17:02:10|118.97|117.17|118.99|117.19|119|117.2|118.96|117.16|12
1655571740000|2022-06-18 17:02:20|119|117.2|119.19|117.39|119.19|117.39|119|117.2|20
1655571750000|2022-06-18 17:02:30|119.2|117.4|119.38|117.58|119.41|117.61|119.18|117.38|18
1655571760000|2022-06-18 17:02:40|119.35|117.55|119.19|117.39|119.35|117.55|119.12|117.32|22
1655571770000|2022-06-18 17:02:50|119.2|117.4|119.14|117.34|119.23|117.43|119.14|117.34|14
1655571780000|2022-06-18 17:03:00|119.09|117.29|118.99|117.19|119.09|117.29|118.99|117.19|11
1655571790000|2022-06-18 17:03:10|118.98|117.18|119|117.2|119.08|117.28|118.93|117.13|17
1655571800000|2022-06-18 17:03:20|118.99|117.19|119.01|117.21|119.02|117.22|118.97|117.17|10
1655571810000|2022-06-18 17:03:30|119|117.2|118.95|117.15|119|117.2|118.93|117.13|16
1655571820000|2022-06-18 17:03:40|118.94|117.14|118.95|117.15|118.98|117.18|118.94|117.14|20
1655571830000|2022-06-18 17:03:50|118.91|117.11|118.95|117.15|118.97|117.17|118.91|117.11|17
1655571840000|2022-06-18 17:04:00|118.96|117.16|118.95|117.15|118.96|117.16|118.92|117.12|15
1655571850000|2022-06-18 17:04:10|118.96|117.16|118.97|117.17|119.02|117.22|118.95|117.15|12
1655571860000|2022-06-18 17:04:20|118.96|117.16|118.96|117.16|118.98|117.18|118.95|117.15|9
1655571870000|2022-06-18 17:04:30|118.95|117.15|118.9|117.1|118.95|117.15|118.9|117.1|9
1655571880000|2022-06-18 17:04:40|118.91|117.11|118.94|117.14|118.94|117.14|118.91|117.11|10
1655571890000|2022-06-18 17:04:50|118.97|117.17|118.94|117.14|118.97|117.17|118.93|117.13|11
1655571900000|2022-06-18 17:05:00|118.93|117.13|118.94|117.14|118.96|117.16|118.93|117.13|17
1655571910000|2022-06-18 17:05:10|118.95|117.15|118.9|117.1|118.96|117.16|118.9|117.1|9
1655571920000|2022-06-18 17:05:20|118.91|117.11|118.93|117.13|118.93|117.13|118.91|117.11|3
1655571930000|2022-06-18 17:05:30|118.94|117.14|118.97|117.17|118.97|117.17|118.93|117.13|6
1655571940000|2022-06-18 17:05:40|118.98|117.18|118.99|117.19|118.99|117.19|118.97|117.17|8
1655571950000|2022-06-18 17:05:50|118.98|117.18|118.96|117.16|118.98|117.18|118.96|117.16|3
1655571960000|2022-06-18 17:06:00|118.95|117.15|118.96|117.16|118.96|117.16|118.93|117.13|8
1655571970000|2022-06-18 17:06:10|118.95|117.15|118.95|117.15|118.96|117.16|118.94|117.14|7
1655571980000|2022-06-18 17:06:20|118.96|117.16|118.99|117.19|118.99|117.19|118.96|117.16|9
1655571990000|2022-06-18 17:06:30|119|117.2|118.96|117.16|119|117.2|118.96|117.16|11
1655572000000|2022-06-18 17:06:40|118.97|117.17|118.98|117.18|118.98|117.18|118.97|117.17|2
1655572010000|2022-06-18 17:06:50|118.97|117.17|118.98|117.18|118.98|117.18|118.95|117.15|4
1655572020000|2022-06-18 17:07:00|118.97|117.17|118.95|117.15|118.97|117.17|118.93|117.13|15
1655572030000|2022-06-18 17:07:10|118.94|117.14|118.89|117.09|118.94|117.14|118.89|117.09|8
1655572040000|2022-06-18 17:07:20|118.88|117.08|118.83|117.03|118.88|117.08|118.83|117.03|11
1655572050000|2022-06-18 17:07:30|118.84|117.04|118.83|117.03|118.87|117.07|118.83|117.03|11
1655572060000|2022-06-18 17:07:40|118.82|117.02|118.65|116.85|118.82|117.02|118.64|116.84|7
1655572070000|2022-06-18 17:07:50|118.64|116.84|118.67|116.87|118.67|116.87|118.64|116.84|8
1655572080000|2022-06-18 17:08:00|118.66|116.86|118.63|116.83|118.66|116.86|118.63|116.83|4
1655572090000|2022-06-18 17:08:10|118.64|116.84|118.77|116.97|118.8|117|118.63|116.83|19
1655572100000|2022-06-18 17:08:20|118.76|116.96|118.74|116.94|118.76|116.96|118.73|116.93|11
1655572110000|2022-06-18 17:08:30|118.73|116.93|118.8|117|118.83|117.03|118.73|116.93|18
1655572120000|2022-06-18 17:08:40|118.79|116.99|118.93|117.13|118.93|117.13|118.79|116.99|22
1655572130000|2022-06-18 17:08:50|118.92|117.12|118.89|117.09|118.95|117.15|118.88|117.08|13
1655572140000|2022-06-18 17:09:00|118.88|117.08|118.84|117.04|118.88|117.08|118.81|117.01|13
1655572150000|2022-06-18 17:09:10|118.85|117.05|118.84|117.04|118.93|117.13|118.84|117.04|18
1655572160000|2022-06-18 17:09:20|118.86|117.06|118.85|117.05|118.88|117.08|118.84|117.04|12
1655572170000|2022-06-18 17:09:30|118.84|117.04|118.9|117.1|118.92|117.12|118.84|117.04|14
1655572180000|2022-06-18 17:09:40|118.89|117.09|118.89|117.09|118.89|117.09|118.85|117.05|8
1655572190000|2022-06-18 17:09:50|118.87|117.07|118.91|117.11|118.91|117.11|118.87|117.07|7
1655572200000|2022-06-18 17:10:00|118.92|117.12|118.92|117.12|118.95|117.15|118.91|117.11|12
1655572210000|2022-06-18 17:10:10|118.91|117.11|118.76|116.96|118.91|117.11|118.75|116.95|20
1655572220000|2022-06-18 17:10:20|118.78|116.98|118.79|116.99|118.81|117.01|118.78|116.98|8
1655572230000|2022-06-18 17:10:30|118.8|117|118.8|117|118.83|117.03|118.8|117|11
1655572240000|2022-06-18 17:10:40|118.81|117.01|118.82|117.02|118.83|117.03|118.81|117.01|16
1655572250000|2022-06-18 17:10:50|118.83|117.03|118.83|117.03|118.83|117.03|118.82|117.02|5
1655572260000|2022-06-18 17:11:00|118.82|117.02|118.79|116.99|118.84|117.04|118.79|116.99|11
1655572270000|2022-06-18 17:11:10|118.78|116.98|118.79|116.99|118.8|117|118.78|116.98|3
1655572290000|2022-06-18 17:11:30|118.78|116.98|118.76|116.96|118.78|116.98|118.74|116.94|9
1655572300000|2022-06-18 17:11:40|118.77|116.97|118.74|116.94|118.77|116.97|118.74|116.94|10
1655572310000|2022-06-18 17:11:50|118.72|116.92|118.61|116.81|118.72|116.92|118.59|116.79|20
1655572320000|2022-06-18 17:12:00|118.62|116.82|118.63|116.83|118.63|116.83|118.62|116.82|8
1655572330000|2022-06-18 17:12:10|118.64|116.84|118.59|116.79|118.64|116.84|118.59|116.79|8
1655572340000|2022-06-18 17:12:20|118.58|116.78|118.42|116.62|118.59|116.79|118.4|116.6|15
1655572350000|2022-06-18 17:12:30|118.41|116.61|118.44|116.64|118.45|116.65|118.4|116.6|14
1655572360000|2022-06-18 17:12:40|118.46|116.66|118.46|116.66|118.47|116.67|118.43|116.63|9
1655572370000|2022-06-18 17:12:50|118.45|116.65|118.39|116.59|118.45|116.65|118.39|116.59|8
1655572380000|2022-06-18 17:13:00|118.4|116.6|118.43|116.63|118.44|116.64|118.4|116.6|12
1655572390000|2022-06-18 17:13:10|118.44|116.64|118.47|116.67|118.51|116.71|118.43|116.63|22
1655572400000|2022-06-18 17:13:20|118.46|116.66|118.48|116.68|118.5|116.7|118.45|116.65|16
1655572410000|2022-06-18 17:13:30|118.5|116.7|118.52|116.72|118.55|116.75|118.48|116.68|18
1655572420000|2022-06-18 17:13:40|118.53|116.73|118.54|116.74|118.55|116.75|118.52|116.72|10
1655572430000|2022-06-18 17:13:50|118.55|116.75|118.51|116.71|118.55|116.75|118.5|116.7|10
1655572440000|2022-06-18 17:14:00|118.5|116.7|118.52|116.72|118.52|116.72|118.5|116.7|4
1655572450000|2022-06-18 17:14:10|118.48|116.68|118.48|116.68|118.5|116.7|118.45|116.65|12
1655572460000|2022-06-18 17:14:20|118.47|116.67|118.47|116.67|118.47|116.67|118.47|116.67|1
1655572470000|2022-06-18 17:14:30|118.48|116.68|118.5|116.7|118.5|116.7|118.48|116.68|3
1655572480000|2022-06-18 17:14:40|118.49|116.69|118.45|116.65|118.49|116.69|118.45|116.65|7
1655572490000|2022-06-18 17:14:50|118.46|116.66|118.43|116.63|118.47|116.67|118.41|116.61|6
1655572500000|2022-06-18 17:15:00|118.44|116.64|118.42|116.62|118.49|116.69|118.42|116.62|16
1655572510000|2022-06-18 17:15:10|118.41|116.61|118.39|116.59|118.41|116.61|118.39|116.59|7
1655572520000|2022-06-18 17:15:20|118.4|116.6|118.38|116.58|118.43|116.63|118.36|116.56|18
1655572530000|2022-06-18 17:15:30|118.37|116.57|118.4|116.6|118.4|116.6|118.35|116.55|13
1655572540000|2022-06-18 17:15:40|118.41|116.61|118.46|116.66|118.48|116.68|118.41|116.61|9
1655572550000|2022-06-18 17:15:50|118.45|116.65|118.41|116.61|118.45|116.65|118.41|116.61|13
1655572560000|2022-06-18 17:16:00|118.42|116.62|118.55|116.75|118.55|116.75|118.42|116.62|15
1655572570000|2022-06-18 17:16:10|118.53|116.73|118.54|116.74|118.55|116.75|118.53|116.73|6
1655572580000|2022-06-18 17:16:20|118.53|116.73|118.44|116.64|118.53|116.73|118.44|116.64|5
1655572590000|2022-06-18 17:16:30|118.43|116.63|118.5|116.7|118.5|116.7|118.43|116.63|11
1655572600000|2022-06-18 17:16:40|118.49|116.69|118.51|116.71|118.51|116.71|118.49|116.69|5
1655572610000|2022-06-18 17:16:50|118.5|116.7|118.53|116.73|118.53|116.73|118.5|116.7|7
1655572620000|2022-06-18 17:17:00|118.51|116.71|118.54|116.74|118.55|116.75|118.48|116.68|16
1655572630000|2022-06-18 17:17:10|118.53|116.73|118.56|116.76|118.59|116.79|118.53|116.73|13
1655572640000|2022-06-18 17:17:20|118.58|116.78|118.65|116.85|118.68|116.88|118.58|116.78|12
1655572650000|2022-06-18 17:17:30|118.66|116.86|118.67|116.87|118.68|116.88|118.63|116.83|17
1655572660000|2022-06-18 17:17:40|118.65|116.85|118.67|116.87|118.67|116.87|118.63|116.83|10
1655572670000|2022-06-18 17:17:50|118.68|116.88|118.67|116.87|118.69|116.89|118.65|116.85|11
1655572680000|2022-06-18 17:18:00|118.68|116.88|118.66|116.86|118.69|116.89|118.63|116.83|23
1655572690000|2022-06-18 17:18:10|118.67|116.87|118.88|117.08|118.88|117.08|118.67|116.87|24
1655572700000|2022-06-18 17:18:20|118.97|117.17|118.96|117.16|119.11|117.31|118.96|117.16|27
1655572710000|2022-06-18 17:18:30|118.97|117.17|118.95|117.15|118.98|117.18|118.93|117.13|17
1655572720000|2022-06-18 17:18:40|118.96|117.16|119.05|117.25|119.05|117.25|118.93|117.13|15
1655572730000|2022-06-18 17:18:50|119.04|117.24|119.06|117.26|119.09|117.29|119.04|117.24|13
1655572740000|2022-06-18 17:19:00|119.07|117.27|119.07|117.27|119.08|117.28|119.04|117.24|12
1655572750000|2022-06-18 17:19:10|119.06|117.26|119.02|117.22|119.06|117.26|119|117.2|11
1655572760000|2022-06-18 17:19:20|119.03|117.23|119.01|117.21|119.06|117.26|119|117.2|13
1655572770000|2022-06-18 17:19:30|119.02|117.22|119|117.2|119.04|117.24|118.99|117.19|13
1655572780000|2022-06-18 17:19:40|119.01|117.21|119.01|117.21|119.01|117.21|118.99|117.19|5
1655572790000|2022-06-18 17:19:50|119|117.2|119|117.2|119.01|117.21|119|117.2|3
1655572800000|2022-06-18 17:20:00|118.99|117.19|118.99|117.19|119|117.2|118.99|117.19|3
1655572810000|2022-06-18 17:20:10|118.97|117.17|118.99|117.19|119|117.2|118.97|117.17|6
1655572820000|2022-06-18 17:20:20|119|117.2|118.99|117.19|119|117.2|118.99|117.19|4
1655572830000|2022-06-18 17:20:30|119|117.2|119.07|117.27|119.09|117.29|119|117.2|12
1655572840000|2022-06-18 17:20:40|119.06|117.26|119|117.2|119.06|117.26|119|117.2|4
1655572850000|2022-06-18 17:20:50|118.99|117.19|119.05|117.25|119.05|117.25|118.99|117.19|9
1655572860000|2022-06-18 17:21:00|119.04|117.24|119.05|117.25|119.05|117.25|119.02|117.22|6
1655572870000|2022-06-18 17:21:10|119.06|117.26|119.08|117.28|119.08|117.28|119.06|117.26|3
1655572880000|2022-06-18 17:21:20|119.1|117.3|119.09|117.29|119.11|117.31|119.09|117.29|3
1655572890000|2022-06-18 17:21:30|119.08|117.28|119.08|117.28|119.08|117.28|119.06|117.26|11
1655572900000|2022-06-18 17:21:40|119.07|117.27|119.11|117.31|119.12|117.32|119.07|117.27|7
1655572910000|2022-06-18 17:21:50|119.09|117.29|119.1|117.3|119.1|117.3|119.08|117.28|6
1655572920000|2022-06-18 17:22:00|119.11|117.31|119.12|117.32|119.12|117.32|119.11|117.31|2
1655572930000|2022-06-18 17:22:10|119.11|117.31|119.09|117.29|119.11|117.31|119.09|117.29|5
1655572940000|2022-06-18 17:22:20|119.1|117.3|118.93|117.13|119.1|117.3|118.89|117.09|9
1655572950000|2022-06-18 17:22:30|118.94|117.14|118.7|116.9|118.94|117.14|118.69|116.89|12
1655572960000|2022-06-18 17:22:40|118.69|116.89|118.72|116.92|118.75|116.95|118.69|116.89|7
1655572970000|2022-06-18 17:22:50|118.73|116.93|118.79|116.99|118.79|116.99|118.73|116.93|11
1655572980000|2022-06-18 17:23:00|118.78|116.98|118.82|117.02|118.84|117.04|118.76|116.96|10
1655572990000|2022-06-18 17:23:10|118.83|117.03|118.8|117|118.83|117.03|118.79|116.99|8
1655573000000|2022-06-18 17:23:20|118.79|116.99|118.79|116.99|118.8|117|118.79|116.99|3
1655573010000|2022-06-18 17:23:30|118.8|117|118.79|116.99|118.8|117|118.79|116.99|2
1655573020000|2022-06-18 17:23:40|118.8|117|118.77|116.97|118.8|117|118.77|116.97|3
1655573030000|2022-06-18 17:23:50|118.78|116.98|118.77|116.97|118.78|116.98|118.76|116.96|13
1655573040000|2022-06-18 17:24:00|118.78|116.98|118.78|116.98|118.8|117|118.78|116.98|12
1655573050000|2022-06-18 17:24:10|118.79|116.99|118.79|116.99|118.8|117|118.79|116.99|3
1655573060000|2022-06-18 17:24:20|118.8|117|118.72|116.92|118.8|117|118.71|116.91|9
1655573070000|2022-06-18 17:24:30|118.71|116.91|118.73|116.93|118.73|116.93|118.71|116.91|4
1655573080000|2022-06-18 17:24:40|118.72|116.92|118.73|116.93|118.73|116.93|118.72|116.92|6
1655573090000|2022-06-18 17:24:50|118.74|116.94|118.73|116.93|118.75|116.95|118.73|116.93|8
1655573100000|2022-06-18 17:25:00|118.74|116.94|118.73|116.93|118.74|116.94|118.73|116.93|6
1655573110000|2022-06-18 17:25:10|118.72|116.92|118.59|116.79|118.72|116.92|118.59|116.79|14
1655573120000|2022-06-18 17:25:20|118.61|116.81|118.6|116.8|118.61|116.81|118.58|116.78|8
1655573130000|2022-06-18 17:25:30|118.59|116.79|118.45|116.65|118.6|116.8|118.44|116.64|15
1655573140000|2022-06-18 17:25:40|118.44|116.64|118.43|116.63|118.44|116.64|118.37|116.57|11
1655573150000|2022-06-18 17:25:50|118.42|116.62|118.55|116.75|118.58|116.78|118.42|116.62|15
1655573160000|2022-06-18 17:26:00|118.53|116.73|118.56|116.76|118.57|116.77|118.53|116.73|7
1655573170000|2022-06-18 17:26:10|118.53|116.73|118.52|116.72|118.55|116.75|118.52|116.72|8
1655573190000|2022-06-18 17:26:30|118.53|116.73|118.53|116.73|118.53|116.73|118.53|116.73|1
1655573200000|2022-06-18 17:26:40|118.54|116.74|118.53|116.73|118.54|116.74|118.52|116.72|4
1655573230000|2022-06-18 17:27:10|118.52|116.72|118.57|116.77|118.57|116.77|118.52|116.72|11
1655573240000|2022-06-18 17:27:20|118.58|116.78|118.58|116.78|118.58|116.78|118.55|116.75|9
1655573250000|2022-06-18 17:27:30|118.57|116.77|118.6|116.8|118.61|116.81|118.55|116.75|10
1655573260000|2022-06-18 17:27:40|118.61|116.81|118.71|116.91|118.72|116.92|118.61|116.81|7
1655573270000|2022-06-18 17:27:50|118.72|116.92|118.72|116.92|118.72|116.92|118.72|116.92|1
1655573280000|2022-06-18 17:28:00|118.71|116.91|118.71|116.91|118.72|116.92|118.7|116.9|4
1655573290000|2022-06-18 17:28:10|118.7|116.9|118.71|116.91|118.71|116.91|118.7|116.9|2
1655573300000|2022-06-18 17:28:20|118.75|116.95|118.76|116.96|118.76|116.96|118.75|116.95|2
1655573310000|2022-06-18 17:28:30|118.77|116.97|118.82|117.02|118.82|117.02|118.77|116.97|9
1655573320000|2022-06-18 17:28:40|118.81|117.01|118.77|116.97|118.81|117.01|118.77|116.97|11
1655573330000|2022-06-18 17:28:50|118.76|116.96|118.64|116.84|118.76|116.96|118.62|116.82|13
1655573340000|2022-06-18 17:29:00|118.65|116.85|118.73|116.93|118.74|116.94|118.65|116.85|12
1655573350000|2022-06-18 17:29:10|118.74|116.94|118.74|116.94|118.74|116.94|118.72|116.92|10
1655573360000|2022-06-18 17:29:20|118.73|116.93|118.78|116.98|118.78|116.98|118.73|116.93|8
1655573370000|2022-06-18 17:29:30|118.79|116.99|118.79|116.99|118.79|116.99|118.78|116.98|5
1655573380000|2022-06-18 17:29:40|118.78|116.98|118.79|116.99|118.79|116.99|118.78|116.98|4
1655573390000|2022-06-18 17:29:50|118.78|116.98|118.79|116.99|118.79|116.99|118.78|116.98|4
1655573400000|2022-06-18 17:30:00|118.77|116.97|118.77|116.97|118.78|116.98|118.76|116.96|9
1655573410000|2022-06-18 17:30:10|118.78|116.98|118.84|117.04|118.86|117.06|118.77|116.97|7
1655573420000|2022-06-18 17:30:20|118.85|117.05|118.82|117.02|118.85|117.05|118.81|117.01|9
1655573430000|2022-06-18 17:30:30|118.83|117.03|118.84|117.04|118.86|117.06|118.82|117.02|10
1655573440000|2022-06-18 17:30:40|118.85|117.05|118.86|117.06|118.86|117.06|118.84|117.04|4
1655573450000|2022-06-18 17:30:50|118.84|117.04|118.86|117.06|118.86|117.06|118.84|117.04|3
1655573460000|2022-06-18 17:31:00|118.81|117.01|118.83|117.03|118.83|117.03|118.81|117.01|3
1655573470000|2022-06-18 17:31:10|118.81|117.01|118.81|117.01|118.82|117.02|118.8|117|5
1655573480000|2022-06-18 17:31:20|118.8|117|118.81|117.01|118.81|117.01|118.8|117|4
1655573490000|2022-06-18 17:31:30|118.8|117|118.77|116.97|118.8|117|118.76|116.96|7
1655573500000|2022-06-18 17:31:40|118.78|116.98|118.79|116.99|118.8|117|118.77|116.97|25
1655573510000|2022-06-18 17:31:50|118.75|116.95|118.59|116.79|118.75|116.95|118.59|116.79|14
1655573520000|2022-06-18 17:32:00|118.58|116.78|118.49|116.69|118.61|116.81|118.47|116.67|18
1655573530000|2022-06-18 17:32:10|118.5|116.7|118.55|116.75|118.55|116.75|118.49|116.69|9
1655573540000|2022-06-18 17:32:20|118.57|116.77|118.53|116.73|118.57|116.77|118.52|116.72|6
1655573550000|2022-06-18 17:32:30|118.46|116.66|118.4|116.6|118.46|116.66|118.4|116.6|6
1655573560000|2022-06-18 17:32:40|118.39|116.59|118.36|116.56|118.39|116.59|118.34|116.54|15
1655573570000|2022-06-18 17:32:50|118.37|116.57|118.54|116.74|118.54|116.74|118.36|116.56|20
1655573580000|2022-06-18 17:33:00|118.55|116.75|118.58|116.78|118.62|116.82|118.55|116.75|15
1655573590000|2022-06-18 17:33:10|118.55|116.75|118.5|116.7|118.55|116.75|118.5|116.7|9
1655573600000|2022-06-18 17:33:20|118.51|116.71|118.54|116.74|118.55|116.75|118.5|116.7|7
1655573610000|2022-06-18 17:33:30|118.53|116.73|118.53|116.73|118.53|116.73|118.53|116.73|1
1655573620000|2022-06-18 17:33:40|118.54|116.74|118.54|116.74|118.54|116.74|118.54|116.74|1
1655573630000|2022-06-18 17:33:50|118.53|116.73|118.58|116.78|118.58|116.78|118.53|116.73|4
1655573640000|2022-06-18 17:34:00|118.59|116.79|118.62|116.82|118.62|116.82|118.58|116.78|8
1655573650000|2022-06-18 17:34:10|118.61|116.81|118.61|116.81|118.62|116.82|118.61|116.81|3
1655573660000|2022-06-18 17:34:20|118.6|116.8|118.56|116.76|118.61|116.81|118.56|116.76|7
1655573670000|2022-06-18 17:34:30|118.57|116.77|118.56|116.76|118.57|116.77|118.56|116.76|2
1655573700000|2022-06-18 17:35:00|118.57|116.77|118.59|116.79|118.59|116.79|118.57|116.77|3
1655573710000|2022-06-18 17:35:10|118.61|116.81|118.64|116.84|118.67|116.87|118.61|116.81|12
1655573720000|2022-06-18 17:35:20|118.65|116.85|118.67|116.87|118.67|116.87|118.65|116.85|7
1655573730000|2022-06-18 17:35:30|118.68|116.88|118.64|116.84|118.68|116.88|118.64|116.84|8
1655573740000|2022-06-18 17:35:40|118.65|116.85|118.63|116.83|118.67|116.87|118.62|116.82|8
1655573760000|2022-06-18 17:36:00|118.62|116.82|118.62|116.82|118.62|116.82|118.62|116.82|1
1655573770000|2022-06-18 17:36:10|118.58|116.78|118.57|116.77|118.58|116.78|118.55|116.75|6
1655573780000|2022-06-18 17:36:20|118.59|116.79|118.57|116.77|118.59|116.79|118.57|116.77|3
1655573790000|2022-06-18 17:36:30|118.58|116.78|118.58|116.78|118.58|116.78|118.57|116.77|3
1655573800000|2022-06-18 17:36:40|118.57|116.77|118.58|116.78|118.58|116.78|118.57|116.77|2
1655573810000|2022-06-18 17:36:50|118.61|116.81|118.6|116.8|118.61|116.81|118.6|116.8|2
1655573820000|2022-06-18 17:37:00|118.61|116.81|118.63|116.83|118.63|116.83|118.61|116.81|4
1655573830000|2022-06-18 17:37:10|118.62|116.82|118.68|116.88|118.68|116.88|118.62|116.82|4
1655573840000|2022-06-18 17:37:20|118.66|116.86|118.63|116.83|118.68|116.88|118.63|116.83|13
1655573850000|2022-06-18 17:37:30|118.64|116.84|118.67|116.87|118.67|116.87|118.63|116.83|11
1655573860000|2022-06-18 17:37:40|118.65|116.85|118.66|116.86|118.67|116.87|118.65|116.85|6
1655573870000|2022-06-18 17:37:50|118.65|116.85|118.63|116.83|118.66|116.86|118.63|116.83|4
1655573880000|2022-06-18 17:38:00|118.62|116.82|118.62|116.82|118.62|116.82|118.62|116.82|1
1655573890000|2022-06-18 17:38:10|118.63|116.83|118.63|116.83|118.63|116.83|118.62|116.82|3
1655573900000|2022-06-18 17:38:20|118.62|116.82|118.6|116.8|118.62|116.82|118.58|116.78|8
1655573910000|2022-06-18 17:38:30|118.55|116.75|118.53|116.73|118.55|116.75|118.51|116.71|6
1655573920000|2022-06-18 17:38:40|118.54|116.74|118.49|116.69|118.54|116.74|118.49|116.69|3
1655573930000|2022-06-18 17:38:50|118.46|116.66|118.45|116.65|118.47|116.67|118.45|116.65|7
1655573940000|2022-06-18 17:39:00|118.44|116.64|118.4|116.6|118.44|116.64|118.4|116.6|8
1655573950000|2022-06-18 17:39:10|118.39|116.59|118.43|116.63|118.44|116.64|118.39|116.59|5
1655573960000|2022-06-18 17:39:20|118.44|116.64|118.42|116.62|118.44|116.64|118.42|116.62|3
1655573970000|2022-06-18 17:39:30|118.43|116.63|118.43|116.63|118.45|116.65|118.43|116.63|10
1655573980000|2022-06-18 17:39:40|118.44|116.64|118.45|116.65|118.45|116.65|118.44|116.64|4
1655573990000|2022-06-18 17:39:50|118.46|116.66|118.45|116.65|118.47|116.67|118.44|116.64|6
1655574000000|2022-06-18 17:40:00|118.46|116.66|118.47|116.67|118.47|116.67|118.45|116.65|6
1655574010000|2022-06-18 17:40:10|118.48|116.68|118.52|116.72|118.52|116.72|118.44|116.64|12
1655574020000|2022-06-18 17:40:20|118.51|116.71|118.43|116.63|118.53|116.73|118.43|116.63|12
1655574030000|2022-06-18 17:40:30|118.44|116.64|118.45|116.65|118.47|116.67|118.43|116.63|16
1655574040000|2022-06-18 17:40:40|118.44|116.64|118.42|116.62|118.46|116.66|118.42|116.62|9
1655574050000|2022-06-18 17:40:50|118.44|116.64|118.41|116.61|118.44|116.64|118.4|116.6|9
1655574060000|2022-06-18 17:41:00|118.42|116.62|118.53|116.73|118.53|116.73|118.41|116.61|9
1655574070000|2022-06-18 17:41:10|118.52|116.72|118.24|116.44|118.54|116.74|118.24|116.44|22
1655574080000|2022-06-18 17:41:20|118.23|116.43|117.69|115.89|118.23|116.43|117.62|115.82|33
1655574090000|2022-06-18 17:41:30|117.74|115.94|116.92|115.12|117.74|115.94|116.92|115.12|33
1655574100000|2022-06-18 17:41:40|116.91|115.11|116.67|114.87|116.97|115.17|116.67|114.87|27
1655574110000|2022-06-18 17:41:50|116.66|114.86|116.68|114.88|116.82|115.02|116.22|114.42|36
1655574120000|2022-06-18 17:42:00|116.69|114.89|116.59|114.79|116.87|115.07|116.41|114.61|35
1655574130000|2022-06-18 17:42:10|116.58|114.78|116.45|114.65|116.62|114.82|116.26|114.46|32
1655574140000|2022-06-18 17:42:20|116.46|114.66|116.46|114.66|116.52|114.72|116.37|114.57|31
1655574150000|2022-06-18 17:42:30|116.49|114.69|116.51|114.71|116.52|114.72|116.33|114.53|36
1655574160000|2022-06-18 17:42:40|116.55|114.75|116.53|114.73|116.62|114.82|116.47|114.67|33
1655574170000|2022-06-18 17:42:50|116.6|114.8|116.43|114.63|116.6|114.8|116.21|114.41|36
1655574180000|2022-06-18 17:43:00|116.48|114.68|116.63|114.83|116.63|114.83|116.31|114.51|27
1655574190000|2022-06-18 17:43:10|116.61|114.81|116.49|114.69|116.61|114.81|116.31|114.51|31
1655574200000|2022-06-18 17:43:20|116.5|114.7|116.54|114.74|116.55|114.75|116.39|114.59|31
1655574210000|2022-06-18 17:43:30|116.51|114.71|116.87|115.07|116.92|115.12|116.51|114.71|32
1655574220000|2022-06-18 17:43:40|116.89|115.09|117.04|115.24|117.08|115.28|116.84|115.04|30
1655574230000|2022-06-18 17:43:50|117.05|115.25|117.01|115.21|117.07|115.27|116.92|115.12|29
1655574240000|2022-06-18 17:44:00|117|115.2|117.4|115.6|117.5|115.7|116.96|115.16|33
1655574250000|2022-06-18 17:44:10|117.36|115.56|117.69|115.89|117.78|115.98|117.36|115.56|34
1655574260000|2022-06-18 17:44:20|117.66|115.86|117.33|115.53|117.69|115.89|117.33|115.53|33
1655574270000|2022-06-18 17:44:30|117.45|115.65|117.73|115.93|117.77|115.97|117.45|115.65|24
1655574280000|2022-06-18 17:44:40|117.68|115.88|117.51|115.71|117.73|115.93|117.51|115.71|28
1655574290000|2022-06-18 17:44:50|117.5|115.7|117.63|115.83|117.64|115.84|117.5|115.7|22
1655574300000|2022-06-18 17:45:00|117.62|115.82|117.16|115.36|117.63|115.83|117.16|115.36|33
1655574310000|2022-06-18 17:45:10|117.17|115.37|117.08|115.28|117.18|115.38|117.07|115.27|15
1655574320000|2022-06-18 17:45:20|117.09|115.29|117.13|115.33|117.18|115.38|117.09|115.29|16
1655574330000|2022-06-18 17:45:30|117.11|115.31|117.14|115.34|117.18|115.38|117.09|115.29|21
1655574340000|2022-06-18 17:45:40|117.16|115.36|117.1|115.3|117.17|115.37|117.09|115.29|18
1655574350000|2022-06-18 17:45:50|117.11|115.31|117.12|115.32|117.16|115.36|117.11|115.31|19
1655574360000|2022-06-18 17:46:00|117.13|115.33|117.1|115.3|117.13|115.33|117.07|115.27|15
1655574370000|2022-06-18 17:46:10|117.11|115.31|117.23|115.43|117.24|115.44|117.11|115.31|26
1655574380000|2022-06-18 17:46:20|117.22|115.42|117.2|115.4|117.23|115.43|117.18|115.38|21
1655574390000|2022-06-18 17:46:30|117.21|115.41|117.18|115.38|117.22|115.42|117.17|115.37|17
1655574400000|2022-06-18 17:46:40|117.17|115.37|117.23|115.43|117.25|115.45|117.17|115.37|24
1655574410000|2022-06-18 17:46:50|117.21|115.41|117.2|115.4|117.23|115.43|117.19|115.39|18
1655574420000|2022-06-18 17:47:00|117.18|115.38|117.26|115.46|117.26|115.46|117.18|115.38|17
1655574430000|2022-06-18 17:47:10|117.25|115.45|117.15|115.35|117.25|115.45|117.13|115.33|12
1655574440000|2022-06-18 17:47:20|117.14|115.34|117.06|115.26|117.14|115.34|117.05|115.25|18
1655574450000|2022-06-18 17:47:30|117.05|115.25|116.96|115.16|117.05|115.25|116.96|115.16|16
1655574460000|2022-06-18 17:47:40|116.95|115.15|116.97|115.17|117.01|115.21|116.93|115.13|15
1655574470000|2022-06-18 17:47:50|116.98|115.18|116.88|115.08|116.98|115.18|116.87|115.07|11
1655574480000|2022-06-18 17:48:00|116.87|115.07|117.1|115.3|117.11|115.31|116.87|115.07|23
1655574490000|2022-06-18 17:48:10|117.11|115.31|117.07|115.27|117.11|115.31|117|115.2|18
1655574500000|2022-06-18 17:48:20|117.06|115.26|117.08|115.28|117.15|115.35|117.03|115.23|23
1655574510000|2022-06-18 17:48:30|117.09|115.29|116.82|115.02|117.14|115.34|116.81|115.01|19
1655574520000|2022-06-18 17:48:40|116.79|114.99|116.55|114.75|116.82|115.02|116.53|114.73|22
1655574530000|2022-06-18 17:48:50|116.54|114.74|116.52|114.72|116.55|114.75|116.47|114.67|17
1655574540000|2022-06-18 17:49:00|116.53|114.73|116.74|114.94|116.75|114.95|116.53|114.73|25
1655574550000|2022-06-18 17:49:10|116.78|114.98|116.71|114.91|116.79|114.99|116.67|114.87|19
1655574560000|2022-06-18 17:49:20|116.72|114.92|116.82|115.02|116.82|115.02|116.72|114.92|11
1655574570000|2022-06-18 17:49:30|116.81|115.01|116.81|115.01|116.82|115.02|116.72|114.92|19
1655574580000|2022-06-18 17:49:40|116.8|115|116.74|114.94|116.81|115.01|116.74|114.94|15
1655574590000|2022-06-18 17:49:50|116.75|114.95|116.77|114.97|116.8|115|116.72|114.92|15
1655574600000|2022-06-18 17:50:00|116.75|114.95|116.75|114.95|116.81|115.01|116.72|114.92|20
1655574610000|2022-06-18 17:50:10|116.73|114.93|116.73|114.93|116.76|114.96|116.67|114.87|20
1655574620000|2022-06-18 17:50:20|116.72|114.92|116.82|115.02|116.83|115.03|116.71|114.91|19
1655574630000|2022-06-18 17:50:30|116.81|115.01|116.91|115.11|116.95|115.15|116.78|114.98|20
1655574640000|2022-06-18 17:50:40|116.92|115.12|116.88|115.08|116.92|115.12|116.8|115|14
1655574650000|2022-06-18 17:50:50|116.86|115.06|116.87|115.07|116.88|115.08|116.85|115.05|16
1655574660000|2022-06-18 17:51:00|116.88|115.08|116.9|115.1|116.91|115.11|116.84|115.04|22
1655574670000|2022-06-18 17:51:10|116.92|115.12|117.05|115.25|117.1|115.3|116.9|115.1|32
1655574680000|2022-06-18 17:51:20|117.04|115.24|116.91|115.11|117.04|115.24|116.91|115.11|25
1655574690000|2022-06-18 17:51:30|116.92|115.12|116.88|115.08|116.95|115.15|116.86|115.06|17
1655574700000|2022-06-18 17:51:40|116.89|115.09|116.91|115.11|117|115.2|116.89|115.09|20
1655574710000|2022-06-18 17:51:50|116.92|115.12|116.89|115.09|117|115.2|116.89|115.09|21
1655574720000|2022-06-18 17:52:00|116.88|115.08|116.91|115.11|116.91|115.11|116.86|115.06|10
1655574730000|2022-06-18 17:52:10|116.93|115.13|116.93|115.13|116.95|115.15|116.92|115.12|10
1655574740000|2022-06-18 17:52:20|116.94|115.14|117.01|115.21|117.01|115.21|116.93|115.13|17
1655574750000|2022-06-18 17:52:30|116.98|115.18|116.97|115.17|117.02|115.22|116.97|115.17|9
1655574760000|2022-06-18 17:52:40|116.96|115.16|116.94|115.14|116.98|115.18|116.94|115.14|14
1655574770000|2022-06-18 17:52:50|116.91|115.11|117.02|115.22|117.04|115.24|116.91|115.11|19
1655574780000|2022-06-18 17:53:00|117.03|115.23|117.1|115.3|117.1|115.3|117.03|115.23|13
1655574790000|2022-06-18 17:53:10|117.08|115.28|117.01|115.21|117.08|115.28|117|115.2|14
1655574800000|2022-06-18 17:53:20|116.95|115.15|116.86|115.06|116.95|115.15|116.86|115.06|17
1655574810000|2022-06-18 17:53:30|116.87|115.07|116.89|115.09|116.9|115.1|116.84|115.04|18
1655574820000|2022-06-18 17:53:40|116.9|115.1|116.93|115.13|116.95|115.15|116.9|115.1|16
1655574830000|2022-06-18 17:53:50|116.92|115.12|116.94|115.14|116.95|115.15|116.9|115.1|12
1655574840000|2022-06-18 17:54:00|116.95|115.15|117.02|115.22|117.04|115.24|116.93|115.13|16
1655574850000|2022-06-18 17:54:10|117.03|115.23|116.89|115.09|117.04|115.24|116.86|115.06|20
1655574860000|2022-06-18 17:54:20|116.91|115.11|116.86|115.06|116.96|115.16|116.86|115.06|14
1655574870000|2022-06-18 17:54:30|116.87|115.07|116.9|115.1|116.93|115.13|116.87|115.07|9
1655574880000|2022-06-18 17:54:40|116.89|115.09|116.93|115.13|116.94|115.14|116.89|115.09|14
1655574890000|2022-06-18 17:54:50|116.92|115.12|116.89|115.09|116.93|115.13|116.88|115.08|11
1655574900000|2022-06-18 17:55:00|116.88|115.08|116.96|115.16|116.97|115.17|116.88|115.08|13
1655574910000|2022-06-18 17:55:10|116.95|115.15|116.93|115.13|116.99|115.19|116.91|115.11|14
1655574920000|2022-06-18 17:55:20|116.92|115.12|116.91|115.11|116.93|115.13|116.91|115.11|7
1655574930000|2022-06-18 17:55:30|116.92|115.12|116.82|115.02|116.92|115.12|116.82|115.02|17
1655574940000|2022-06-18 17:55:40|116.83|115.03|116.82|115.02|116.85|115.05|116.82|115.02|17
1655574950000|2022-06-18 17:55:50|116.81|115.01|116.83|115.03|116.83|115.03|116.8|115|17
1655574960000|2022-06-18 17:56:00|116.81|115.01|116.82|115.02|116.85|115.05|116.8|115|17
1655574970000|2022-06-18 17:56:10|116.83|115.03|116.88|115.08|116.89|115.09|116.82|115.02|11
1655574980000|2022-06-18 17:56:20|116.87|115.07|116.99|115.19|117.01|115.21|116.85|115.05|13
1655574990000|2022-06-18 17:56:30|117|115.2|116.98|115.18|117.01|115.21|116.96|115.16|12
1655575000000|2022-06-18 17:56:40|116.97|115.17|117.01|115.21|117.01|115.21|116.95|115.15|12
1655575010000|2022-06-18 17:56:50|117.04|115.24|116.84|115.04|117.09|115.29|116.84|115.04|21
1655575020000|2022-06-18 17:57:00|116.87|115.07|116.86|115.06|116.87|115.07|116.85|115.05|14
1655575030000|2022-06-18 17:57:10|116.87|115.07|116.88|115.08|116.88|115.08|116.86|115.06|7
1655575040000|2022-06-18 17:57:20|116.87|115.07|116.92|115.12|116.93|115.13|116.86|115.06|12
1655575050000|2022-06-18 17:57:30|116.93|115.13|116.97|115.17|116.98|115.18|116.91|115.11|11
1655575060000|2022-06-18 17:57:40|116.98|115.18|116.99|115.19|117|115.2|116.96|115.16|8
1655575070000|2022-06-18 17:57:50|116.97|115.17|117.02|115.22|117.04|115.24|116.97|115.17|16
1655575080000|2022-06-18 17:58:00|117.01|115.21|116.93|115.13|117.01|115.21|116.93|115.13|10
1655575090000|2022-06-18 17:58:10|116.92|115.12|116.94|115.14|116.95|115.15|116.89|115.09|12
1655575100000|2022-06-18 17:58:20|116.95|115.15|116.94|115.14|116.96|115.16|116.93|115.13|8
1655575110000|2022-06-18 17:58:30|116.95|115.15|116.86|115.06|116.96|115.16|116.84|115.04|17
1655575120000|2022-06-18 17:58:40|116.85|115.05|116.85|115.05|116.85|115.05|116.85|115.05|1
1655575130000|2022-06-18 17:58:50|116.87|115.07|116.86|115.06|116.87|115.07|116.86|115.06|6
1655575140000|2022-06-18 17:59:00|116.85|115.05|116.73|114.93|116.85|115.05|116.69|114.89|13
1655575150000|2022-06-18 17:59:10|116.72|114.92|116.66|114.86|116.72|114.92|116.64|114.84|16
1655575160000|2022-06-18 17:59:20|116.65|114.85|116.66|114.86|116.66|114.86|116.62|114.82|14
1655575170000|2022-06-18 17:59:30|116.65|114.85|116.64|114.84|116.66|114.86|116.63|114.83|9
1655575180000|2022-06-18 17:59:40|116.65|114.85|116.25|114.45|116.65|114.85|116.2|114.4|20
1655575190000|2022-06-18 17:59:50|116.24|114.44|116.33|114.53|116.41|114.61|116.21|114.41|25
1655575200000|2022-06-18 18:00:00|116.32|114.52|116.39|114.59|116.41|114.61|116.31|114.51|21
1655575210000|2022-06-18 18:00:10|116.38|114.58|116.39|114.59|116.42|114.62|116.35|114.55|18
1655575220000|2022-06-18 18:00:20|116.38|114.58|116.32|114.52|116.41|114.61|116.27|114.47|22
1655575230000|2022-06-18 18:00:30|116.31|114.51|116.26|114.46|116.31|114.51|116.25|114.45|17
1655575240000|2022-06-18 18:00:40|116.27|114.47|116.2|114.4|116.27|114.47|116.2|114.4|12
1655575250000|2022-06-18 18:00:50|116.26|114.46|116.33|114.53|116.33|114.53|116.26|114.46|8
1655575260000|2022-06-18 18:01:00|116.34|114.54|116.3|114.5|116.36|114.56|116.3|114.5|18
1655575270000|2022-06-18 18:01:10|116.29|114.49|116.35|114.55|116.38|114.58|116.29|114.49|12
1655575280000|2022-06-18 18:01:20|116.36|114.56|116.43|114.63|116.43|114.63|116.36|114.56|19
1655575290000|2022-06-18 18:01:30|116.42|114.62|115.95|114.15|116.42|114.62|115.9|114.1|29
1655575300000|2022-06-18 18:01:40|115.97|114.17|115.88|114.08|115.98|114.18|115.81|114.01|25
1655575310000|2022-06-18 18:01:50|115.93|114.13|116.14|114.34|116.15|114.35|115.91|114.11|14
1655575320000|2022-06-18 18:02:00|116.15|114.35|115.99|114.19|116.17|114.37|115.99|114.19|22
1655575330000|2022-06-18 18:02:10|116|114.2|115.88|114.08|116.01|114.21|115.88|114.08|12
1655575340000|2022-06-18 18:02:20|115.83|114.03|115.93|114.13|115.98|114.18|115.81|114.01|24
1655575350000|2022-06-18 18:02:30|115.92|114.12|115.83|114.03|115.95|114.15|115.83|114.03|21
1655575360000|2022-06-18 18:02:40|115.82|114.02|115.83|114.03|115.88|114.08|115.8|114|19
1655575370000|2022-06-18 18:02:50|115.84|114.04|115.83|114.03|115.87|114.07|115.71|113.91|25
1655575380000|2022-06-18 18:03:00|115.84|114.04|115.4|113.6|115.84|114.04|115.4|113.6|36
1655575390000|2022-06-18 18:03:10|115.48|113.68|115.43|113.63|115.48|113.68|115.33|113.53|36
1655575400000|2022-06-18 18:03:20|115.44|113.64|115.8|114|115.83|114.03|115.44|113.64|28
1655575410000|2022-06-18 18:03:30|115.79|113.99|116.17|114.37|116.17|114.37|115.79|113.99|26
1655575420000|2022-06-18 18:03:40|116.16|114.36|116.01|114.21|116.17|114.37|115.96|114.16|25
1655575430000|2022-06-18 18:03:50|116.02|114.22|116.19|114.39|116.19|114.39|116|114.2|28
1655575440000|2022-06-18 18:04:00|116.2|114.4|116.41|114.61|116.44|114.64|116.2|114.4|28
1655575450000|2022-06-18 18:04:10|116.39|114.59|116.14|114.34|116.41|114.61|116.14|114.34|25
1655575460000|2022-06-18 18:04:20|116.18|114.38|116.3|114.5|116.42|114.62|116.18|114.38|28
1655575470000|2022-06-18 18:04:30|116.26|114.46|116.18|114.38|116.37|114.57|116.05|114.25|28
1655575480000|2022-06-18 18:04:40|116.17|114.37|116.15|114.35|116.18|114.38|116.13|114.33|17
1655575490000|2022-06-18 18:04:50|116.13|114.33|116.19|114.39|116.19|114.39|116.12|114.32|17
1655575500000|2022-06-18 18:05:00|116.23|114.43|116.21|114.41|116.23|114.43|116.19|114.39|16
1655575510000|2022-06-18 18:05:10|116.2|114.4|116.07|114.27|116.22|114.42|115.89|114.09|26
1655575520000|2022-06-18 18:05:20|116.06|114.26|115.99|114.19|116.06|114.26|115.87|114.07|20
1655575530000|2022-06-18 18:05:30|115.98|114.18|115.98|114.18|116.05|114.25|115.97|114.17|19
1655575540000|2022-06-18 18:05:40|115.97|114.17|115.86|114.06|115.97|114.17|115.86|114.06|16
1655575550000|2022-06-18 18:05:50|115.84|114.04|115.89|114.09|115.89|114.09|115.82|114.02|14
1655575560000|2022-06-18 18:06:00|115.88|114.08|115.88|114.08|115.89|114.09|115.86|114.06|6
1655575570000|2022-06-18 18:06:10|115.87|114.07|115.68|113.88|115.87|114.07|115.68|113.88|11
1655575580000|2022-06-18 18:06:20|115.67|113.87|115.68|113.88|115.71|113.91|115.64|113.84|15
1655575590000|2022-06-18 18:06:30|115.66|113.86|115.69|113.89|115.73|113.93|115.65|113.85|10
1655575600000|2022-06-18 18:06:40|115.71|113.91|115.54|113.74|115.71|113.91|115.54|113.74|15
1655575610000|2022-06-18 18:06:50|115.55|113.75|115.52|113.72|115.63|113.83|115.49|113.69|20
1655575620000|2022-06-18 18:07:00|115.55|113.75|115.49|113.69|115.62|113.82|115.49|113.69|26
1655575630000|2022-06-18 18:07:10|115.52|113.72|115.52|113.72|115.6|113.8|115.51|113.71|28
1655575640000|2022-06-18 18:07:20|115.51|113.71|115.54|113.74|115.54|113.74|115.48|113.68|15
1655575650000|2022-06-18 18:07:30|115.53|113.73|115.59|113.79|115.59|113.79|115.53|113.73|6
1655575660000|2022-06-18 18:07:40|115.6|113.8|115.85|114.05|115.85|114.05|115.6|113.8|19
1655575670000|2022-06-18 18:07:50|115.87|114.07|115.86|114.06|116|114.2|115.85|114.05|22
1655575680000|2022-06-18 18:08:00|115.87|114.07|115.87|114.07|115.9|114.1|115.84|114.04|18
1655575690000|2022-06-18 18:08:10|115.9|114.1|115.91|114.11|115.93|114.13|115.87|114.07|18
1655575700000|2022-06-18 18:08:20|115.9|114.1|115.76|113.96|115.9|114.1|115.76|113.96|15
1655575710000|2022-06-18 18:08:30|115.77|113.97|115.86|114.06|115.87|114.07|115.77|113.97|7
1655575720000|2022-06-18 18:08:40|115.85|114.05|115.77|113.97|115.85|114.05|115.77|113.97|9
1655575730000|2022-06-18 18:08:50|115.76|113.96|115.7|113.9|115.76|113.96|115.69|113.89|9
1655575740000|2022-06-18 18:09:00|115.69|113.89|115.72|113.92|115.76|113.96|115.69|113.89|11
1655575750000|2022-06-18 18:09:10|115.71|113.91|115.64|113.84|115.73|113.93|115.57|113.77|18
1655575760000|2022-06-18 18:09:20|115.66|113.86|115.7|113.9|115.71|113.91|115.66|113.86|12
1655575770000|2022-06-18 18:09:30|115.69|113.89|115.87|114.07|115.87|114.07|115.69|113.89|11
1655575780000|2022-06-18 18:09:40|115.88|114.08|115.86|114.06|115.99|114.19|115.86|114.06|21
1655575790000|2022-06-18 18:09:50|115.87|114.07|115.84|114.04|115.87|114.07|115.82|114.02|9
1655575800000|2022-06-18 18:10:00|115.83|114.03|115.85|114.05|115.87|114.07|115.81|114.01|15
1655575810000|2022-06-18 18:10:10|115.86|114.06|115.87|114.07|115.89|114.09|115.81|114.01|14
1655575820000|2022-06-18 18:10:20|115.88|114.08|115.87|114.07|115.89|114.09|115.86|114.06|9
1655575830000|2022-06-18 18:10:30|115.88|114.08|115.94|114.14|115.94|114.14|115.83|114.03|16
1655575840000|2022-06-18 18:10:40|115.78|113.98|115.89|114.09|115.89|114.09|115.78|113.98|10
1655575850000|2022-06-18 18:10:50|115.91|114.11|115.88|114.08|115.98|114.18|115.83|114.03|21
1655575860000|2022-06-18 18:11:00|115.89|114.09|115.94|114.14|115.95|114.15|115.88|114.08|9
1655575870000|2022-06-18 18:11:10|115.95|114.15|115.95|114.15|115.95|114.15|115.94|114.14|3
1655575880000|2022-06-18 18:11:20|115.96|114.16|115.99|114.19|115.99|114.19|115.96|114.16|6
1655575890000|2022-06-18 18:11:30|115.98|114.18|116.15|114.35|116.16|114.36|115.98|114.18|11
1655575900000|2022-06-18 18:11:40|116.18|114.38|116.23|114.43|116.39|114.59|116.07|114.27|27
1655575910000|2022-06-18 18:11:50|116.24|114.44|116.2|114.4|116.27|114.47|116.19|114.39|20
1655575920000|2022-06-18 18:12:00|116.21|114.41|116.1|114.3|116.21|114.41|116.04|114.24|15
1655575930000|2022-06-18 18:12:10|116.11|114.31|116.13|114.33|116.18|114.38|116.11|114.31|19
1655575940000|2022-06-18 18:12:20|116.16|114.36|116.29|114.49|116.29|114.49|116.16|114.36|13
1655575950000|2022-06-18 18:12:30|116.27|114.47|116.29|114.49|116.3|114.5|116.25|114.45|15
1655575960000|2022-06-18 18:12:40|116.3|114.5|116.12|114.32|116.3|114.5|116.12|114.32|15
1655575970000|2022-06-18 18:12:50|116.13|114.33|116.22|114.42|116.32|114.52|116.13|114.33|17
1655575980000|2022-06-18 18:13:00|116.21|114.41|116.39|114.59|116.4|114.6|116.21|114.41|11
1655575990000|2022-06-18 18:13:10|116.38|114.58|116.24|114.44|116.38|114.58|116.21|114.41|23
1655576000000|2022-06-18 18:13:20|116.23|114.43|116.28|114.48|116.28|114.48|116.22|114.42|14
1655576010000|2022-06-18 18:13:30|116.29|114.49|116.26|114.46|116.3|114.5|116.26|114.46|14
1655576020000|2022-06-18 18:13:40|116.25|114.45|116.1|114.3|116.25|114.45|116.1|114.3|13
1655576030000|2022-06-18 18:13:50|116.09|114.29|116|114.2|116.09|114.29|116|114.2|10
1655576040000|2022-06-18 18:14:00|116.02|114.22|116.05|114.25|116.07|114.27|116.01|114.21|11
1655576050000|2022-06-18 18:14:10|116.06|114.26|116.11|114.31|116.11|114.31|116.04|114.24|12
1655576060000|2022-06-18 18:14:20|116.1|114.3|116.18|114.38|116.19|114.39|116.1|114.3|10
1655576070000|2022-06-18 18:14:30|116.15|114.35|116.12|114.32|116.15|114.35|116.12|114.32|3
1655576080000|2022-06-18 18:14:40|116.11|114.31|116.11|114.31|116.16|114.36|116.11|114.31|9
1655576090000|2022-06-18 18:14:50|116.09|114.29|116.07|114.27|116.13|114.33|115.96|114.16|18
1655576100000|2022-06-18 18:15:00|116.06|114.26|116.15|114.35|116.15|114.35|116.03|114.23|23
1655576110000|2022-06-18 18:15:10|116.14|114.34|116.1|114.3|116.15|114.35|116.06|114.26|21
1655576120000|2022-06-18 18:15:20|116.09|114.29|116.07|114.27|116.09|114.29|116.07|114.27|10
1655576130000|2022-06-18 18:15:30|116.08|114.28|116.02|114.22|116.12|114.32|116.02|114.22|8
1655576140000|2022-06-18 18:15:40|116|114.2|115.98|114.18|116.01|114.21|115.98|114.18|6
1655576150000|2022-06-18 18:15:50|116|114.2|116.41|114.61|116.44|114.64|116|114.2|24
1655576160000|2022-06-18 18:16:00|116.42|114.62|116.45|114.65|116.46|114.66|116.42|114.62|13
1655576170000|2022-06-18 18:16:10|116.46|114.66|116.44|114.64|116.46|114.66|116.42|114.62|15
1655576180000|2022-06-18 18:16:20|116.45|114.65|116.36|114.56|116.46|114.66|116.34|114.54|10
1655576190000|2022-06-18 18:16:30|116.35|114.55|116.39|114.59|116.39|114.59|116.33|114.53|20
1655576200000|2022-06-18 18:16:40|116.4|114.6|116.32|114.52|116.4|114.6|116.32|114.52|5
1655576210000|2022-06-18 18:16:50|116.33|114.53|116.44|114.64|116.44|114.64|116.33|114.53|14
1655576220000|2022-06-18 18:17:00|116.46|114.66|116.3|114.5|116.46|114.66|116.3|114.5|9
1655576230000|2022-06-18 18:17:10|116.26|114.46|116.29|114.49|116.29|114.49|116.22|114.42|23
1655576240000|2022-06-18 18:17:20|116.28|114.48|116.31|114.51|116.31|114.51|116.26|114.46|13
1655576250000|2022-06-18 18:17:30|116.3|114.5|116.21|114.41|116.31|114.51|116.21|114.41|9
1655576260000|2022-06-18 18:17:40|116.2|114.4|115.93|114.13|116.2|114.4|115.93|114.13|15
1655576270000|2022-06-18 18:17:50|115.92|114.12|116.11|114.31|116.11|114.31|115.9|114.1|26
1655576280000|2022-06-18 18:18:00|116.14|114.34|116.32|114.52|116.35|114.55|116.14|114.34|27
1655576290000|2022-06-18 18:18:10|116.31|114.51|116.07|114.27|116.31|114.51|116.05|114.25|27
1655576300000|2022-06-18 18:18:20|116.06|114.26|116.12|114.32|116.15|114.35|115.85|114.05|34
1655576310000|2022-06-18 18:18:30|116.13|114.33|116.19|114.39|116.19|114.39|115.99|114.19|25
1655576320000|2022-06-18 18:18:40|116.22|114.42|115.87|114.07|116.22|114.42|115.81|114.01|29
1655576330000|2022-06-18 18:18:50|115.88|114.08|116.18|114.38|116.22|114.42|115.86|114.06|25
1655576340000|2022-06-18 18:19:00|116.14|114.34|116.05|114.25|116.14|114.34|116.03|114.23|18
1655576350000|2022-06-18 18:19:10|116.1|114.3|116.02|114.22|116.1|114.3|115.88|114.08|31
1655576360000|2022-06-18 18:19:20|116|114.2|116.02|114.22|116.03|114.23|115.94|114.14|26
1655576370000|2022-06-18 18:19:30|116.01|114.21|116.01|114.21|116.08|114.28|115.96|114.16|29
1655576380000|2022-06-18 18:19:40|116.02|114.22|116.41|114.61|116.41|114.61|116|114.2|32
1655576390000|2022-06-18 18:19:50|116.44|114.64|116.43|114.63|116.52|114.72|116.43|114.63|28
1655576400000|2022-06-18 18:20:00|116.41|114.61|116.43|114.63|116.51|114.71|116.38|114.58|23
1655576410000|2022-06-18 18:20:10|116.4|114.6|116.37|114.57|116.48|114.68|116.37|114.57|20
1655576420000|2022-06-18 18:20:20|116.33|114.53|116.26|114.46|116.33|114.53|116.2|114.4|27
1655576430000|2022-06-18 18:20:30|116.27|114.47|116.43|114.63|116.44|114.64|116.21|114.41|27
1655576440000|2022-06-18 18:20:40|116.45|114.65|116.42|114.62|116.46|114.66|116.4|114.6|17
1655576450000|2022-06-18 18:20:50|116.39|114.59|116.47|114.67|116.48|114.68|116.39|114.59|18
1655576460000|2022-06-18 18:21:00|116.46|114.66|116.8|115|116.8|115|116.46|114.66|17
1655576470000|2022-06-18 18:21:10|116.81|115.01|116.88|115.08|117.1|115.3|116.79|114.99|31
1655576480000|2022-06-18 18:21:20|116.9|115.1|116.86|115.06|116.92|115.12|116.84|115.04|16
1655576490000|2022-06-18 18:21:30|116.85|115.05|116.67|114.87|116.89|115.09|116.66|114.86|24
1655576500000|2022-06-18 18:21:40|116.68|114.88|116.66|114.86|116.81|115.01|116.66|114.86|21
1655576510000|2022-06-18 18:21:50|116.65|114.85|116.74|114.94|116.77|114.97|116.54|114.74|24
1655576520000|2022-06-18 18:22:00|116.75|114.95|116.73|114.93|116.76|114.96|116.71|114.91|17
1655576530000|2022-06-18 18:22:10|116.74|114.94|116.58|114.78|116.74|114.94|116.58|114.78|12
1655576540000|2022-06-18 18:22:20|116.59|114.79|116.52|114.72|116.61|114.81|116.5|114.7|22
1655576550000|2022-06-18 18:22:30|116.53|114.73|116.46|114.66|116.54|114.74|116.43|114.63|14
1655576560000|2022-06-18 18:22:40|116.48|114.68|116.52|114.72|116.52|114.72|116.45|114.65|21
1655576570000|2022-06-18 18:22:50|116.54|114.74|116.47|114.67|116.58|114.78|116.47|114.67|15
1655576580000|2022-06-18 18:23:00|116.44|114.64|116.67|114.87|116.67|114.87|116.42|114.62|18
1655576590000|2022-06-18 18:23:10|116.65|114.85|116.52|114.72|116.67|114.87|116.49|114.69|22
1655576600000|2022-06-18 18:23:20|116.53|114.73|116.66|114.86|116.66|114.86|116.52|114.72|16
1655576610000|2022-06-18 18:23:30|116.64|114.84|116.64|114.84|116.66|114.86|116.63|114.83|11
1655576620000|2022-06-18 18:23:40|116.63|114.83|116.76|114.96|116.76|114.96|116.63|114.83|9
1655576630000|2022-06-18 18:23:50|116.77|114.97|116.73|114.93|116.77|114.97|116.73|114.93|4
1655576640000|2022-06-18 18:24:00|116.68|114.88|116.79|114.99|116.8|115|116.68|114.88|12
1655576650000|2022-06-18 18:24:10|116.8|115|116.79|114.99|116.81|115.01|116.79|114.99|7
1655576660000|2022-06-18 18:24:20|116.8|115|116.78|114.98|116.8|115|116.77|114.97|4
1655576670000|2022-06-18 18:24:30|116.77|114.97|116.87|115.07|116.87|115.07|116.77|114.97|12
1655576680000|2022-06-18 18:24:40|116.89|115.09|117.01|115.21|117.03|115.23|116.89|115.09|17
1655576690000|2022-06-18 18:24:50|117.02|115.22|117.01|115.21|117.02|115.22|117.01|115.21|4
1655576700000|2022-06-18 18:25:00|116.98|115.18|116.86|115.06|116.98|115.18|116.86|115.06|15
1655576710000|2022-06-18 18:25:10|116.87|115.07|116.84|115.04|116.88|115.08|116.84|115.04|12
1655576720000|2022-06-18 18:25:20|116.85|115.05|116.91|115.11|116.91|115.11|116.76|114.96|22
1655576730000|2022-06-18 18:25:30|116.93|115.13|116.94|115.14|117.01|115.21|116.93|115.13|16
1655576740000|2022-06-18 18:25:40|116.98|115.18|116.98|115.18|116.99|115.19|116.93|115.13|16
1655576750000|2022-06-18 18:25:50|116.99|115.19|116.94|115.14|116.99|115.19|116.94|115.14|14
1655576760000|2022-06-18 18:26:00|116.93|115.13|117.01|115.21|117.02|115.22|116.91|115.11|16
1655576770000|2022-06-18 18:26:10|117.02|115.22|116.89|115.09|117.02|115.22|116.89|115.09|13
1655576780000|2022-06-18 18:26:20|116.87|115.07|116.94|115.14|116.95|115.15|116.84|115.04|20
1655576790000|2022-06-18 18:26:30|116.95|115.15|116.88|115.08|116.95|115.15|116.88|115.08|15
1655576800000|2022-06-18 18:26:40|116.87|115.07|116.87|115.07|116.9|115.1|116.85|115.05|15
1655576810000|2022-06-18 18:26:50|116.89|115.09|116.88|115.08|116.91|115.11|116.87|115.07|16
1655576820000|2022-06-18 18:27:00|116.89|115.09|116.87|115.07|116.91|115.11|116.86|115.06|14
1655576830000|2022-06-18 18:27:10|116.88|115.08|116.88|115.08|116.91|115.11|116.79|114.99|18
1655576840000|2022-06-18 18:27:20|116.87|115.07|116.84|115.04|116.87|115.07|116.81|115.01|11
1655576850000|2022-06-18 18:27:30|116.85|115.05|116.84|115.04|116.85|115.05|116.84|115.04|2
1655576860000|2022-06-18 18:27:40|116.83|115.03|116.86|115.06|116.89|115.09|116.83|115.03|13
1655576870000|2022-06-18 18:27:50|116.85|115.05|116.86|115.06|116.86|115.06|116.85|115.05|2
1655576880000|2022-06-18 18:28:00|116.85|115.05|116.8|115|116.86|115.06|116.79|114.99|16
1655576890000|2022-06-18 18:28:10|116.81|115.01|116.8|115|116.85|115.05|116.74|114.94|20
1655576900000|2022-06-18 18:28:20|116.81|115.01|116.97|115.17|117.02|115.22|116.81|115.01|18
1655576910000|2022-06-18 18:28:30|116.98|115.18|116.81|115.01|116.98|115.18|116.73|114.93|28
1655576920000|2022-06-18 18:28:40|116.83|115.03|116.85|115.05|116.85|115.05|116.8|115|17
1655576930000|2022-06-18 18:28:50|116.83|115.03|116.83|115.03|116.85|115.05|116.79|114.99|12
1655576940000|2022-06-18 18:29:00|116.84|115.04|116.94|115.14|116.96|115.16|116.83|115.03|21
1655576950000|2022-06-18 18:29:10|116.93|115.13|116.94|115.14|116.99|115.19|116.91|115.11|18
1655576960000|2022-06-18 18:29:20|116.93|115.13|117.01|115.21|117.02|115.22|116.93|115.13|15
1655576970000|2022-06-18 18:29:30|117|115.2|116.92|115.12|117|115.2|116.92|115.12|13
1655576980000|2022-06-18 18:29:40|116.9|115.1|116.91|115.11|116.92|115.12|116.85|115.05|22
1655576990000|2022-06-18 18:29:50|116.9|115.1|116.9|115.1|116.91|115.11|116.8|115|17
1655577000000|2022-06-18 18:30:00|116.89|115.09|116.42|114.62|116.89|115.09|116.41|114.61|27
1655577010000|2022-06-18 18:30:10|116.39|114.59|116.57|114.77|116.62|114.82|116.33|114.53|28
1655577020000|2022-06-18 18:30:20|116.58|114.78|116.83|115.03|116.92|115.12|116.58|114.78|32
1655577030000|2022-06-18 18:30:30|116.77|114.97|116.9|115.1|116.93|115.13|116.71|114.91|27
1655577040000|2022-06-18 18:30:40|116.94|115.14|116.92|115.12|116.95|115.15|116.84|115.04|22
1655577050000|2022-06-18 18:30:50|116.93|115.13|116.6|114.8|116.93|115.13|116.6|114.8|19
1655577060000|2022-06-18 18:31:00|116.59|114.79|116.9|115.1|116.9|115.1|116.59|114.79|16
1655577070000|2022-06-18 18:31:10|116.86|115.06|116.61|114.81|116.86|115.06|116.61|114.81|20
1655577080000|2022-06-18 18:31:20|116.62|114.82|116.6|114.8|116.7|114.9|116.6|114.8|19
1655577090000|2022-06-18 18:31:30|116.59|114.79|116.68|114.88|116.68|114.88|116.55|114.75|23
1655577100000|2022-06-18 18:31:40|116.69|114.89|116.88|115.08|116.88|115.08|116.69|114.89|25
1655577110000|2022-06-18 18:31:50|116.87|115.07|116.86|115.06|116.89|115.09|116.81|115.01|15
1655577120000|2022-06-18 18:32:00|116.87|115.07|116.89|115.09|116.9|115.1|116.83|115.03|25
1655577130000|2022-06-18 18:32:10|116.85|115.05|116.73|114.93|116.85|115.05|116.7|114.9|24
1655577140000|2022-06-18 18:32:20|116.71|114.91|116.67|114.87|116.71|114.91|116.64|114.84|20
1655577150000|2022-06-18 18:32:30|116.66|114.86|116.68|114.88|116.69|114.89|116.59|114.79|24
1655577160000|2022-06-18 18:32:40|116.69|114.89|116.7|114.9|116.7|114.9|116.63|114.83|19
1655577170000|2022-06-18 18:32:50|116.69|114.89|116.72|114.92|116.73|114.93|116.69|114.89|8
1655577180000|2022-06-18 18:33:00|116.75|114.95|116.76|114.96|116.78|114.98|116.74|114.94|10
1655577190000|2022-06-18 18:33:10|116.77|114.97|116.8|115|116.81|115.01|116.77|114.97|7
1655577200000|2022-06-18 18:33:20|116.79|114.99|116.61|114.81|116.79|114.99|116.56|114.76|29
1655577210000|2022-06-18 18:33:30|116.62|114.82|116.66|114.86|116.71|114.91|116.62|114.82|15
1655577220000|2022-06-18 18:33:40|116.65|114.85|116.6|114.8|116.65|114.85|116.56|114.76|26
1655577230000|2022-06-18 18:33:50|116.59|114.79|116.35|114.55|116.6|114.8|116.35|114.55|26
1655577240000|2022-06-18 18:34:00|116.36|114.56|116.32|114.52|116.39|114.59|116.31|114.51|18
1655577250000|2022-06-18 18:34:10|116.35|114.55|116.46|114.66|116.48|114.68|116.32|114.52|20
1655577260000|2022-06-18 18:34:20|116.47|114.67|116.51|114.71|116.54|114.74|116.45|114.65|31
1655577270000|2022-06-18 18:34:30|116.5|114.7|116.5|114.7|116.55|114.75|116.5|114.7|21
1655577280000|2022-06-18 18:34:40|116.51|114.71|116.47|114.67|116.54|114.74|116.47|114.67|10
1655577290000|2022-06-18 18:34:50|116.45|114.65|116.33|114.53|116.46|114.66|116.32|114.52|18
1655577300000|2022-06-18 18:35:00|116.34|114.54|116.55|114.75|116.55|114.75|116.32|114.52|24
1655577310000|2022-06-18 18:35:10|116.56|114.76|116.38|114.58|116.56|114.76|116.38|114.58|30
1655577320000|2022-06-18 18:35:20|116.37|114.57|116.59|114.79|116.59|114.79|116.35|114.55|24
1655577330000|2022-06-18 18:35:30|116.6|114.8|116.39|114.59|116.6|114.8|116.39|114.59|23
1655577340000|2022-06-18 18:35:40|116.38|114.58|116.44|114.64|116.45|114.65|116.32|114.52|26
1655577350000|2022-06-18 18:35:50|116.43|114.63|116.58|114.78|116.58|114.78|116.41|114.61|18
1655577360000|2022-06-18 18:36:00|116.59|114.79|116.68|114.88|116.69|114.89|116.57|114.77|21
1655577370000|2022-06-18 18:36:10|116.69|114.89|116.72|114.92|116.75|114.95|116.68|114.88|22
1655577380000|2022-06-18 18:36:20|116.73|114.93|116.69|114.89|116.8|115|116.66|114.86|16
1655577390000|2022-06-18 18:36:30|116.7|114.9|116.73|114.93|116.79|114.99|116.7|114.9|23
1655577400000|2022-06-18 18:36:40|116.74|114.94|116.71|114.91|116.77|114.97|116.71|114.91|14
1655577410000|2022-06-18 18:36:50|116.7|114.9|116.61|114.81|116.7|114.9|116.58|114.78|15
1655577420000|2022-06-18 18:37:00|116.62|114.82|116.74|114.94|116.75|114.95|116.59|114.79|20
1655577430000|2022-06-18 18:37:10|116.75|114.95|116.77|114.97|116.77|114.97|116.69|114.89|23
1655577440000|2022-06-18 18:37:20|116.75|114.95|116.72|114.92|116.75|114.95|116.7|114.9|12
1655577450000|2022-06-18 18:37:30|116.71|114.91|116.72|114.92|116.76|114.96|116.71|114.91|15
1655577460000|2022-06-18 18:37:40|116.71|114.91|116.66|114.86|116.78|114.98|116.66|114.86|20
1655577470000|2022-06-18 18:37:50|116.61|114.81|116.6|114.8|116.64|114.84|116.57|114.77|18
1655577480000|2022-06-18 18:38:00|116.58|114.78|116.69|114.89|116.69|114.89|116.57|114.77|15
1655577490000|2022-06-18 18:38:10|116.7|114.9|116.73|114.93|116.75|114.95|116.7|114.9|8
1655577500000|2022-06-18 18:38:20|116.72|114.92|116.81|115.01|116.81|115.01|116.72|114.92|11
1655577510000|2022-06-18 18:38:30|116.8|115|116.82|115.02|116.83|115.03|116.79|114.99|12
1655577520000|2022-06-18 18:38:40|116.83|115.03|116.82|115.02|116.86|115.06|116.79|114.99|19
1655577530000|2022-06-18 18:38:50|116.81|115.01|116.86|115.06|116.87|115.07|116.8|115|10
1655577540000|2022-06-18 18:39:00|116.87|115.07|116.88|115.08|116.89|115.09|116.86|115.06|10
1655577550000|2022-06-18 18:39:10|116.87|115.07|117|115.2|117.02|115.22|116.87|115.07|17
1655577560000|2022-06-18 18:39:20|116.99|115.19|116.71|114.91|116.99|115.19|116.71|114.91|25
1655577570000|2022-06-18 18:39:30|116.72|114.92|116.76|114.96|116.77|114.97|116.67|114.87|22
1655577580000|2022-06-18 18:39:40|116.75|114.95|116.68|114.88|116.75|114.95|116.64|114.84|23
1655577590000|2022-06-18 18:39:50|116.69|114.89|116.73|114.93|116.76|114.96|116.69|114.89|15
1655577600000|2022-06-18 18:40:00|116.75|114.95|116.97|115.17|116.98|115.18|116.75|114.95|15
1655577610000|2022-06-18 18:40:10|116.95|115.15|116.98|115.18|116.99|115.19|116.95|115.15|13
1655577620000|2022-06-18 18:40:20|116.97|115.17|116.95|115.15|116.99|115.19|116.95|115.15|8
1655577630000|2022-06-18 18:40:30|116.94|115.14|116.86|115.06|117.02|115.22|116.86|115.06|20
1655577640000|2022-06-18 18:40:40|116.87|115.07|116.96|115.16|116.96|115.16|116.87|115.07|13
1655577650000|2022-06-18 18:40:50|116.95|115.15|116.88|115.08|116.95|115.15|116.84|115.04|26
1655577660000|2022-06-18 18:41:00|116.85|115.05|116.86|115.06|116.92|115.12|116.83|115.03|18
1655577670000|2022-06-18 18:41:10|116.85|115.05|116.87|115.07|116.93|115.13|116.85|115.05|10
1655577680000|2022-06-18 18:41:20|116.88|115.08|116.91|115.11|116.94|115.14|116.87|115.07|13
1655577690000|2022-06-18 18:41:30|116.92|115.12|116.97|115.17|116.98|115.18|116.91|115.11|15
1655577700000|2022-06-18 18:41:40|116.98|115.18|116.97|115.17|117|115.2|116.96|115.16|13
1655577710000|2022-06-18 18:41:50|116.98|115.18|116.98|115.18|116.98|115.18|116.96|115.16|5
1655577720000|2022-06-18 18:42:00|116.97|115.17|116.98|115.18|117.03|115.23|116.97|115.17|11
1655577730000|2022-06-18 18:42:10|116.97|115.17|117.01|115.21|117.01|115.21|116.96|115.16|10
1655577740000|2022-06-18 18:42:20|117.02|115.22|117.1|115.3|117.12|115.32|117.02|115.22|11
1655577750000|2022-06-18 18:42:30|117.11|115.31|117.1|115.3|117.11|115.31|117.08|115.28|7
1655577760000|2022-06-18 18:42:40|117.11|115.31|117.07|115.27|117.11|115.31|117.07|115.27|14
1655577770000|2022-06-18 18:42:50|117.06|115.26|117.09|115.29|117.1|115.3|117.06|115.26|5
1655577780000|2022-06-18 18:43:00|117.08|115.28|117.16|115.36|117.16|115.36|117.08|115.28|8
1655577790000|2022-06-18 18:43:10|117.17|115.37|117.25|115.45|117.36|115.56|117.17|115.37|24
1655577800000|2022-06-18 18:43:20|117.27|115.47|117.51|115.71|117.54|115.74|117.27|115.47|13
1655577810000|2022-06-18 18:43:30|117.52|115.72|117.62|115.82|117.62|115.82|117.52|115.72|15
1655577820000|2022-06-18 18:43:40|117.67|115.87|117.66|115.86|117.68|115.88|117.61|115.81|22
1655577830000|2022-06-18 18:43:50|117.64|115.84|117.65|115.85|117.65|115.85|117.56|115.76|19
1655577840000|2022-06-18 18:44:00|117.67|115.87|117.66|115.86|117.69|115.89|117.63|115.83|16
1655577850000|2022-06-18 18:44:10|117.65|115.85|117.93|116.13|118.01|116.21|117.65|115.85|32
1655577860000|2022-06-18 18:44:20|117.92|116.12|117.72|115.92|117.95|116.15|117.64|115.84|24
1655577870000|2022-06-18 18:44:30|117.81|116.01|118.08|116.28|118.12|116.32|117.79|115.99|18
1655577880000|2022-06-18 18:44:40|118.05|116.25|117.97|116.17|118.07|116.27|117.94|116.14|14
1655577890000|2022-06-18 18:44:50|117.98|116.18|117.99|116.19|118.01|116.21|117.95|116.15|12
1655577900000|2022-06-18 18:45:00|117.98|116.18|118.03|116.23|118.07|116.27|117.98|116.18|18
1655577910000|2022-06-18 18:45:10|118.01|116.21|118.04|116.24|118.05|116.25|118.01|116.21|10
1655577920000|2022-06-18 18:45:20|118.05|116.25|118.01|116.21|118.05|116.25|118|116.2|19
1655577930000|2022-06-18 18:45:30|117.96|116.16|118|116.2|118.01|116.21|117.91|116.11|13
1655577940000|2022-06-18 18:45:40|117.99|116.19|118|116.2|118.01|116.21|117.99|116.19|8
1655577950000|2022-06-18 18:45:50|117.99|116.19|117.85|116.05|118|116.2|117.84|116.04|25
1655577960000|2022-06-18 18:46:00|117.84|116.04|117.3|115.5|117.84|116.04|117.3|115.5|28
1655577970000|2022-06-18 18:46:10|117.29|115.49|117.24|115.44|117.34|115.54|117.23|115.43|24
1655577980000|2022-06-18 18:46:20|117.25|115.45|117.34|115.54|117.34|115.54|117.19|115.39|19
1655577990000|2022-06-18 18:46:30|117.35|115.55|117.35|115.55|117.37|115.57|117.32|115.52|14
1655578000000|2022-06-18 18:46:40|117.36|115.56|117.4|115.6|117.42|115.62|117.33|115.53|15
1655578010000|2022-06-18 18:46:50|117.41|115.61|117.3|115.5|117.42|115.62|117.29|115.49|14
1655578020000|2022-06-18 18:47:00|117.25|115.45|117.3|115.5|117.3|115.5|117.24|115.44|16
1655578030000|2022-06-18 18:47:10|117.31|115.51|117.34|115.54|117.35|115.55|117.31|115.51|5
1655578040000|2022-06-18 18:47:20|117.35|115.55|117.32|115.52|117.35|115.55|117.3|115.5|15
1655578050000|2022-06-18 18:47:30|117.33|115.53|117.33|115.53|117.33|115.53|117.3|115.5|14
1655578060000|2022-06-18 18:47:40|117.34|115.54|117.42|115.62|117.43|115.63|117.34|115.54|12
1655578070000|2022-06-18 18:47:50|117.43|115.63|117.33|115.53|117.44|115.64|117.33|115.53|14
1655578080000|2022-06-18 18:48:00|117.32|115.52|117.35|115.55|117.37|115.57|117.32|115.52|11
1655578090000|2022-06-18 18:48:10|117.36|115.56|117.29|115.49|117.36|115.56|117.29|115.49|11
1655578100000|2022-06-18 18:48:20|117.28|115.48|117.16|115.36|117.28|115.48|117.16|115.36|11
1655578110000|2022-06-18 18:48:30|117.15|115.35|117.23|115.43|117.24|115.44|117.14|115.34|10
1655578120000|2022-06-18 18:48:40|117.22|115.42|117.21|115.41|117.23|115.43|117.18|115.38|6
1655578130000|2022-06-18 18:48:50|117.22|115.42|117.26|115.46|117.26|115.46|117.2|115.4|9
1655578140000|2022-06-18 18:49:00|117.25|115.45|117.09|115.29|117.25|115.45|117.08|115.28|14
1655578150000|2022-06-18 18:49:10|117.08|115.28|117.25|115.45|117.25|115.45|117.06|115.26|13
1655578160000|2022-06-18 18:49:20|117.24|115.44|117.2|115.4|117.24|115.44|117.2|115.4|9
1655578170000|2022-06-18 18:49:30|117.22|115.42|117.19|115.39|117.23|115.43|117.18|115.38|8
1655578180000|2022-06-18 18:49:40|117.18|115.38|117.08|115.28|117.18|115.38|117.08|115.28|9
1655578190000|2022-06-18 18:49:50|117.09|115.29|117.12|115.32|117.18|115.38|117.09|115.29|14
1655578200000|2022-06-18 18:50:00|117.13|115.33|116.87|115.07|117.13|115.33|116.87|115.07|17
1655578210000|2022-06-18 18:50:10|116.89|115.09|116.96|115.16|117.06|115.26|116.86|115.06|23
1655578220000|2022-06-18 18:50:20|116.94|115.14|116.93|115.13|116.95|115.15|116.89|115.09|16
1655578230000|2022-06-18 18:50:30|116.94|115.14|116.86|115.06|116.94|115.14|116.86|115.06|10
1655578240000|2022-06-18 18:50:40|116.85|115.05|116.84|115.04|116.87|115.07|116.83|115.03|14
1655578250000|2022-06-18 18:50:50|116.83|115.03|116.86|115.06|116.91|115.11|116.83|115.03|17
1655578260000|2022-06-18 18:51:00|116.85|115.05|116.76|114.96|116.85|115.05|116.75|114.95|18
1655578270000|2022-06-18 18:51:10|116.77|114.97|116.67|114.87|116.77|114.97|116.65|114.85|11
1655578280000|2022-06-18 18:51:20|116.68|114.88|116.61|114.81|116.68|114.88|116.59|114.79|16
1655578290000|2022-06-18 18:51:30|116.6|114.8|116.59|114.79|116.66|114.86|116.57|114.77|21
1655578300000|2022-06-18 18:51:40|116.61|114.81|116.81|115.01|116.81|115.01|116.61|114.81|13
1655578310000|2022-06-18 18:51:50|116.8|115|117.08|115.28|117.08|115.28|116.8|115|25
1655578320000|2022-06-18 18:52:00|117.07|115.27|117.11|115.31|117.12|115.32|117.03|115.23|19
1655578330000|2022-06-18 18:52:10|117.12|115.32|117.15|115.35|117.15|115.35|117.1|115.3|12
1655578340000|2022-06-18 18:52:20|117.14|115.34|117.07|115.27|117.16|115.36|117.05|115.25|14
1655578350000|2022-06-18 18:52:30|117.09|115.29|117.11|115.31|117.13|115.33|117.09|115.29|21
1655578360000|2022-06-18 18:52:40|117.1|115.3|116.95|115.15|117.1|115.3|116.95|115.15|16
1655578370000|2022-06-18 18:52:50|116.96|115.16|117.06|115.26|117.06|115.26|116.92|115.12|19
1655578380000|2022-06-18 18:53:00|117.05|115.25|116.9|115.1|117.05|115.25|116.89|115.09|9
1655578390000|2022-06-18 18:53:10|116.89|115.09|116.77|114.97|116.89|115.09|116.77|114.97|12
1655578400000|2022-06-18 18:53:20|116.75|114.95|116.7|114.9|116.76|114.96|116.63|114.83|22
1655578410000|2022-06-18 18:53:30|116.69|114.89|116.72|114.92|116.73|114.93|116.67|114.87|14
1655578420000|2022-06-18 18:53:40|116.74|114.94|116.67|114.87|116.74|114.94|116.65|114.85|11
1655578430000|2022-06-18 18:53:50|116.66|114.86|116.61|114.81|116.67|114.87|116.57|114.77|13
1655578440000|2022-06-18 18:54:00|116.6|114.8|116.53|114.73|116.6|114.8|116.43|114.63|16
1655578450000|2022-06-18 18:54:10|116.52|114.72|116.64|114.84|116.65|114.85|116.47|114.67|18
1655578460000|2022-06-18 18:54:20|116.65|114.85|116.64|114.84|116.74|114.94|116.61|114.81|21
1655578470000|2022-06-18 18:54:30|116.65|114.85|116.72|114.92|116.75|114.95|116.65|114.85|13
1655578480000|2022-06-18 18:54:40|116.7|114.9|116.73|114.93|116.75|114.95|116.68|114.88|10
1655578490000|2022-06-18 18:54:50|116.74|114.94|116.83|115.03|116.83|115.03|116.73|114.93|11
1655578500000|2022-06-18 18:55:00|116.85|115.05|116.82|115.02|116.87|115.07|116.82|115.02|11
1655578510000|2022-06-18 18:55:10|116.83|115.03|116.88|115.08|116.88|115.08|116.83|115.03|16
1655578520000|2022-06-18 18:55:20|116.87|115.07|116.86|115.06|116.88|115.08|116.85|115.05|5
1655578530000|2022-06-18 18:55:30|116.87|115.07|116.75|114.95|116.88|115.08|116.75|114.95|15
1655578550000|2022-06-18 18:55:50|116.73|114.93|116.72|114.92|116.74|114.94|116.71|114.91|10
1655578560000|2022-06-18 18:56:00|116.74|114.94|116.67|114.87|116.74|114.94|116.62|114.82|19
1655578570000|2022-06-18 18:56:10|116.66|114.86|116.69|114.89|116.7|114.9|116.66|114.86|15
1655578580000|2022-06-18 18:56:20|116.67|114.87|116.68|114.88|116.7|114.9|116.65|114.85|13
1655578590000|2022-06-18 18:56:30|116.69|114.89|116.72|114.92|116.76|114.96|116.69|114.89|11
1655578600000|2022-06-18 18:56:40|116.73|114.93|116.71|114.91|116.75|114.95|116.7|114.9|12
1655578610000|2022-06-18 18:56:50|116.72|114.92|116.63|114.83|116.73|114.93|116.59|114.79|15
1655578620000|2022-06-18 18:57:00|116.64|114.84|116.66|114.86|116.67|114.87|116.63|114.83|12
1655578630000|2022-06-18 18:57:10|116.64|114.84|116.55|114.75|116.65|114.85|116.41|114.61|26
1655578640000|2022-06-18 18:57:20|116.54|114.74|116.54|114.74|116.56|114.76|116.51|114.71|20
1655578650000|2022-06-18 18:57:30|116.57|114.77|116.73|114.93|116.79|114.99|116.57|114.77|25
1655578660000|2022-06-18 18:57:40|116.72|114.92|116.64|114.84|116.74|114.94|116.63|114.83|12
1655578670000|2022-06-18 18:57:50|116.65|114.85|116.83|115.03|116.87|115.07|116.62|114.82|17
1655578680000|2022-06-18 18:58:00|116.8|115|116.79|114.99|116.81|115.01|116.76|114.96|15
1655578690000|2022-06-18 18:58:10|116.77|114.97|116.61|114.81|116.78|114.98|116.61|114.81|17
1655578700000|2022-06-18 18:58:20|116.62|114.82|116.62|114.82|116.63|114.83|116.6|114.8|13
1655578710000|2022-06-18 18:58:30|116.61|114.81|116.5|114.7|116.61|114.81|116.44|114.64|12
1655578720000|2022-06-18 18:58:40|116.51|114.71|116.45|114.65|116.61|114.81|116.39|114.59|23
1655578730000|2022-06-18 18:58:50|116.47|114.67|116.51|114.71|116.51|114.71|116.46|114.66|13
1655578740000|2022-06-18 18:59:00|116.54|114.74|116.37|114.57|116.55|114.75|116.37|114.57|14
1655578750000|2022-06-18 18:59:10|116.35|114.55|116.33|114.53|116.35|114.55|116.32|114.52|8
1655578760000|2022-06-18 18:59:20|116.34|114.54|116.31|114.51|116.35|114.55|116.3|114.5|7
1655578770000|2022-06-18 18:59:30|116.3|114.5|116.19|114.39|116.3|114.5|116.13|114.33|19
1655578780000|2022-06-18 18:59:40|116.18|114.38|116.17|114.37|116.19|114.39|116.16|114.36|11
1655578790000|2022-06-18 18:59:50|116.15|114.35|116.11|114.31|116.15|114.35|116.1|114.3|9
1655578800000|2022-06-18 19:00:00|116.12|114.32|116.09|114.29|116.12|114.32|116.08|114.28|19
1655578810000|2022-06-18 19:00:10|116.08|114.28|116.14|114.34|116.14|114.34|115.99|114.19|20
1655578820000|2022-06-18 19:00:20|116.15|114.35|116.49|114.69|116.49|114.69|116.15|114.35|25
1655578830000|2022-06-18 19:00:30|116.5|114.7|116.45|114.65|116.5|114.7|116.4|114.6|15
1655578840000|2022-06-18 19:00:40|116.46|114.66|116.24|114.44|116.46|114.66|116.24|114.44|19
1655578850000|2022-06-18 19:00:50|116.23|114.43|116.11|114.31|116.23|114.43|116.07|114.27|20
1655578860000|2022-06-18 19:01:00|116.1|114.3|116.09|114.29|116.12|114.32|116.08|114.28|19
1655578870000|2022-06-18 19:01:10|116.08|114.28|116.15|114.35|116.15|114.35|116.07|114.27|13
1655578880000|2022-06-18 19:01:20|116.14|114.34|116.08|114.28|116.14|114.34|116.08|114.28|14
1655578890000|2022-06-18 19:01:30|116.07|114.27|116.06|114.26|116.11|114.31|116.06|114.26|15
1655578900000|2022-06-18 19:01:40|116.05|114.25|115.93|114.13|116.05|114.25|115.92|114.12|15
1655578910000|2022-06-18 19:01:50|115.92|114.12|115.54|113.74|115.93|114.13|115.5|113.7|23
1655578920000|2022-06-18 19:02:00|115.55|113.75|115.76|113.96|115.82|114.02|115.55|113.75|26
1655578930000|2022-06-18 19:02:10|115.77|113.97|115.76|113.96|115.77|113.97|115.69|113.89|23
1655578940000|2022-06-18 19:02:20|115.77|113.97|115.84|114.04|115.85|114.05|115.76|113.96|14
1655578950000|2022-06-18 19:02:30|115.83|114.03|115.76|113.96|115.85|114.05|115.76|113.96|11
1655578960000|2022-06-18 19:02:40|115.77|113.97|115.72|113.92|115.77|113.97|115.72|113.92|7
1655578970000|2022-06-18 19:02:50|115.71|113.91|115.53|113.73|115.71|113.91|115.5|113.7|30
1655578980000|2022-06-18 19:03:00|115.54|113.74|115.31|113.51|115.54|113.74|115.26|113.46|23
1655578990000|2022-06-18 19:03:10|115.3|113.5|115.73|113.93|115.75|113.95|115.3|113.5|21
1655579000000|2022-06-18 19:03:20|115.7|113.9|115.87|114.07|115.87|114.07|115.67|113.87|25
1655579010000|2022-06-18 19:03:30|115.88|114.08|116.05|114.25|116.09|114.29|115.88|114.08|29
1655579020000|2022-06-18 19:03:40|116|114.2|115.92|114.12|116.04|114.24|115.88|114.08|19
1655579030000|2022-06-18 19:03:50|115.94|114.14|115.84|114.04|115.94|114.14|115.79|113.99|22
1655579040000|2022-06-18 19:04:00|115.83|114.03|115.84|114.04|115.87|114.07|115.82|114.02|18
1655579050000|2022-06-18 19:04:10|115.83|114.03|115.73|113.93|115.87|114.07|115.73|113.93|25
1655579060000|2022-06-18 19:04:20|115.74|113.94|115.61|113.81|115.76|113.96|115.61|113.81|21
1655579070000|2022-06-18 19:04:30|115.59|113.79|115.54|113.74|115.6|113.8|115.52|113.72|16
1655579080000|2022-06-18 19:04:40|115.53|113.73|115.6|113.8|115.6|113.8|115.5|113.7|12
1655579090000|2022-06-18 19:04:50|115.61|113.81|115.41|113.61|115.67|113.87|115.4|113.6|20
1655579100000|2022-06-18 19:05:00|115.4|113.6|115.52|113.72|115.56|113.76|115.4|113.6|21
1655579110000|2022-06-18 19:05:10|115.51|113.71|115.48|113.68|115.51|113.71|115.37|113.57|27
1655579120000|2022-06-18 19:05:20|115.45|113.65|115.39|113.59|115.45|113.65|115.39|113.59|10
1655579130000|2022-06-18 19:05:30|115.41|113.61|115.45|113.65|115.57|113.77|115.41|113.61|23
1655579140000|2022-06-18 19:05:40|115.42|113.62|115.38|113.58|115.44|113.64|115.33|113.53|10
1655579150000|2022-06-18 19:05:50|115.36|113.56|115.47|113.67|115.51|113.71|115.35|113.55|17
1655579160000|2022-06-18 19:06:00|115.48|113.68|115.52|113.72|115.54|113.74|115.48|113.68|15
1655579170000|2022-06-18 19:06:10|115.53|113.73|115.43|113.63|115.54|113.74|115.43|113.63|16
1655579180000|2022-06-18 19:06:20|115.41|113.61|115.48|113.68|115.52|113.72|115.4|113.6|24
1655579190000|2022-06-18 19:06:30|115.51|113.71|115.52|113.72|115.57|113.77|115.48|113.68|13
1655579200000|2022-06-18 19:06:40|115.5|113.7|115.49|113.69|115.5|113.7|115.45|113.65|9
1655579210000|2022-06-18 19:06:50|115.47|113.67|115.38|113.58|115.48|113.68|115.38|113.58|13
1655579220000|2022-06-18 19:07:00|115.37|113.57|115.39|113.59|115.42|113.62|115.35|113.55|18
1655579230000|2022-06-18 19:07:10|115.38|113.58|115.16|113.36|115.39|113.59|115.07|113.27|23
1655579240000|2022-06-18 19:07:20|115.15|113.35|115.37|113.57|115.37|113.57|115.15|113.35|24
1655579250000|2022-06-18 19:07:30|115.38|113.58|115.39|113.59|115.48|113.68|115.37|113.57|26
1655579260000|2022-06-18 19:07:40|115.33|113.53|115.62|113.82|115.62|113.82|115.33|113.53|21
1655579270000|2022-06-18 19:07:50|115.59|113.79|115.52|113.72|115.6|113.8|115.5|113.7|20
1655579280000|2022-06-18 19:08:00|115.51|113.71|115.62|113.82|115.65|113.85|115.41|113.61|25
1655579290000|2022-06-18 19:08:10|115.63|113.83|115.75|113.95|115.75|113.95|115.59|113.79|25
1655579300000|2022-06-18 19:08:20|115.83|114.03|115.9|114.1|115.94|114.14|115.83|114.03|14
1655579310000|2022-06-18 19:08:30|115.91|114.11|115.82|114.02|115.91|114.11|115.82|114.02|11
1655579320000|2022-06-18 19:08:40|115.81|114.01|115.63|113.83|115.81|114.01|115.63|113.83|19
1655579330000|2022-06-18 19:08:50|115.6|113.8|115.71|113.91|115.71|113.91|115.6|113.8|22
1655579340000|2022-06-18 19:09:00|115.74|113.94|115.83|114.03|115.83|114.03|115.74|113.94|13
1655579350000|2022-06-18 19:09:10|115.93|114.13|116.01|114.21|116.02|114.22|115.93|114.13|22
1655579360000|2022-06-18 19:09:20|116.04|114.24|116.08|114.28|116.12|114.32|116.04|114.24|28
1655579370000|2022-06-18 19:09:30|116.06|114.26|116.05|114.25|116.08|114.28|116.05|114.25|12
1655579380000|2022-06-18 19:09:40|116.06|114.26|116.06|114.26|116.11|114.31|116.05|114.25|18
1655579390000|2022-06-18 19:09:50|116.07|114.27|116.05|114.25|116.07|114.27|116.05|114.25|7
1655579400000|2022-06-18 19:10:00|116.06|114.26|116.05|114.25|116.07|114.27|116.05|114.25|6
1655579410000|2022-06-18 19:10:10|116.06|114.26|116|114.2|116.06|114.26|116|114.2|5
1655579420000|2022-06-18 19:10:20|115.98|114.18|115.84|114.04|115.98|114.18|115.84|114.04|25
1655579430000|2022-06-18 19:10:30|115.85|114.05|115.83|114.03|115.87|114.07|115.81|114.01|19
1655579440000|2022-06-18 19:10:40|115.82|114.02|115.86|114.06|115.89|114.09|115.82|114.02|17
1655579450000|2022-06-18 19:10:50|115.88|114.08|115.84|114.04|115.88|114.08|115.84|114.04|13
1655579460000|2022-06-18 19:11:00|115.85|114.05|115.95|114.15|115.95|114.15|115.85|114.05|12
1655579470000|2022-06-18 19:11:10|115.96|114.16|116.01|114.21|116.01|114.21|115.95|114.15|9
1655579480000|2022-06-18 19:11:20|116|114.2|115.95|114.15|116.01|114.21|115.93|114.13|11
1655579490000|2022-06-18 19:11:30|115.93|114.13|115.99|114.19|115.99|114.19|115.93|114.13|15
1655579500000|2022-06-18 19:11:40|115.96|114.16|115.98|114.18|116|114.2|115.95|114.15|16
1655579510000|2022-06-18 19:11:50|115.99|114.19|115.96|114.16|115.99|114.19|115.95|114.15|13
1655579520000|2022-06-18 19:12:00|115.95|114.15|115.9|114.1|115.96|114.16|115.88|114.08|18
1655579530000|2022-06-18 19:12:10|115.91|114.11|115.88|114.08|115.96|114.16|115.88|114.08|11
1655579540000|2022-06-18 19:12:20|115.89|114.09|115.77|113.97|115.91|114.11|115.77|113.97|19
1655579550000|2022-06-18 19:12:30|115.75|113.95|115.89|114.09|115.93|114.13|115.64|113.84|30
1655579560000|2022-06-18 19:12:40|115.88|114.08|115.76|113.96|115.94|114.14|115.73|113.93|20
1655579570000|2022-06-18 19:12:50|115.75|113.95|115.65|113.85|115.75|113.95|115.6|113.8|20
1655579580000|2022-06-18 19:13:00|115.64|113.84|115.55|113.75|115.68|113.88|115.52|113.72|20
1655579590000|2022-06-18 19:13:10|115.56|113.76|115.5|113.7|115.56|113.76|115.48|113.68|17
1655579600000|2022-06-18 19:13:20|115.49|113.69|115.48|113.68|115.5|113.7|115.48|113.68|11
1655579610000|2022-06-18 19:13:30|115.49|113.69|115.47|113.67|115.49|113.69|115.47|113.67|7
1655579620000|2022-06-18 19:13:40|115.46|113.66|115.38|113.58|115.46|113.66|115.32|113.52|13
1655579630000|2022-06-18 19:13:50|115.37|113.57|115.34|113.54|115.55|113.75|115.33|113.53|23
1655579640000|2022-06-18 19:14:00|115.35|113.55|115.46|113.66|115.5|113.7|115.35|113.55|17
1655579650000|2022-06-18 19:14:10|115.43|113.63|115.35|113.55|115.47|113.67|115.34|113.54|21
1655579660000|2022-06-18 19:14:20|115.34|113.54|115.25|113.45|115.34|113.54|115.25|113.45|11
1655579670000|2022-06-18 19:14:30|115.24|113.44|115.06|113.26|115.24|113.44|115.06|113.26|17
1655579680000|2022-06-18 19:14:40|115.05|113.25|115.17|113.37|115.17|113.37|115|113.2|15
1655579690000|2022-06-18 19:14:50|115.15|113.35|114.92|113.12|115.15|113.35|114.91|113.11|17
1655579700000|2022-06-18 19:15:00|114.93|113.13|114.98|113.18|114.98|113.18|114.87|113.07|21
1655579710000|2022-06-18 19:15:10|115.03|113.23|115.07|113.27|115.21|113.41|115.02|113.22|20
1655579720000|2022-06-18 19:15:20|115.08|113.28|114.92|113.12|115.09|113.29|114.91|113.11|20
1655579730000|2022-06-18 19:15:30|114.93|113.13|114.67|112.87|114.97|113.17|114.66|112.86|28
1655579740000|2022-06-18 19:15:40|114.68|112.88|114.99|113.19|115.02|113.22|114.68|112.88|19
1655579750000|2022-06-18 19:15:50|114.9|113.1|114.99|113.19|115.11|113.31|114.85|113.05|25
1655579760000|2022-06-18 19:16:00|114.95|113.15|115.01|113.21|115.01|113.21|114.93|113.13|16
1655579770000|2022-06-18 19:16:10|115.02|113.22|115.05|113.25|115.12|113.32|115.02|113.22|18
1655579780000|2022-06-18 19:16:20|115.06|113.26|115.08|113.28|115.29|113.49|115.06|113.26|20
1655579790000|2022-06-18 19:16:30|115.09|113.29|115.3|113.5|115.32|113.52|115.06|113.26|24
1655579800000|2022-06-18 19:16:40|115.29|113.49|115.12|113.32|115.3|113.5|115.12|113.32|20
1655579810000|2022-06-18 19:16:50|115.08|113.28|115.02|113.22|115.08|113.28|114.91|113.11|20
1655579820000|2022-06-18 19:17:00|115.03|113.23|114.96|113.16|115.06|113.26|114.96|113.16|22
1655579830000|2022-06-18 19:17:10|114.97|113.17|114.92|113.12|114.98|113.18|114.72|112.92|32
1655579840000|2022-06-18 19:17:20|114.93|113.13|114.91|113.11|114.93|113.13|114.84|113.04|19
1655579850000|2022-06-18 19:17:30|114.9|113.1|114.93|113.13|114.94|113.14|114.86|113.06|22
1655579860000|2022-06-18 19:17:40|114.91|113.11|114.73|112.93|114.92|113.12|114.72|112.92|19
1655579870000|2022-06-18 19:17:50|114.74|112.94|114.75|112.95|114.76|112.96|114.73|112.93|14
1655579880000|2022-06-18 19:18:00|114.76|112.96|114.64|112.84|114.77|112.97|114.62|112.82|13
1655579890000|2022-06-18 19:18:10|114.65|112.85|114.65|112.85|114.74|112.94|114.64|112.84|21
1655579900000|2022-06-18 19:18:20|114.64|112.84|114.66|112.86|114.69|112.89|114.64|112.84|9
1655579910000|2022-06-18 19:18:30|114.64|112.84|114.54|112.74|114.65|112.85|114.52|112.72|14
1655579920000|2022-06-18 19:18:40|114.55|112.75|114.55|112.75|114.58|112.78|114.55|112.75|9
1655579930000|2022-06-18 19:18:50|114.56|112.76|114.59|112.79|114.6|112.8|114.56|112.76|14
1655579940000|2022-06-18 19:19:00|114.6|112.8|114.76|112.96|114.77|112.97|114.59|112.79|17
1655579950000|2022-06-18 19:19:10|114.77|112.97|114.75|112.95|114.8|113|114.74|112.94|11
1655579960000|2022-06-18 19:19:20|114.76|112.96|114.82|113.02|114.85|113.05|114.74|112.94|18
1655579970000|2022-06-18 19:19:30|114.81|113.01|114.83|113.03|114.83|113.03|114.75|112.95|21
1655579980000|2022-06-18 19:19:40|114.84|113.04|114.79|112.99|114.84|113.04|114.78|112.98|13
1655579990000|2022-06-18 19:19:50|114.78|112.98|114.81|113.01|114.81|113.01|114.78|112.98|4
1655580000000|2022-06-18 19:20:00|114.82|113.02|114.76|112.96|114.82|113.02|114.76|112.96|5
1655580010000|2022-06-18 19:20:10|114.75|112.95|114.8|113|114.81|113.01|114.75|112.95|13
1655580020000|2022-06-18 19:20:20|114.81|113.01|114.83|113.03|114.84|113.04|114.8|113|12
1655580030000|2022-06-18 19:20:30|114.82|113.02|114.83|113.03|114.83|113.03|114.79|112.99|13
1655580040000|2022-06-18 19:20:40|114.82|113.02|114.8|113|114.84|113.04|114.75|112.95|16
1655580050000|2022-06-18 19:20:50|114.81|113.01|114.77|112.97|114.81|113.01|114.76|112.96|13
1655580060000|2022-06-18 19:21:00|114.78|112.98|114.7|112.9|114.78|112.98|114.68|112.88|17
1655580070000|2022-06-18 19:21:10|114.69|112.89|114.72|112.92|114.73|112.93|114.69|112.89|6
1655580080000|2022-06-18 19:21:20|114.71|112.91|114.71|112.91|114.72|112.92|114.69|112.89|8
1655580090000|2022-06-18 19:21:30|114.7|112.9|114.7|112.9|114.73|112.93|114.7|112.9|11
1655580100000|2022-06-18 19:21:40|114.72|112.92|114.69|112.89|114.73|112.93|114.68|112.88|15
1655580110000|2022-06-18 19:21:50|114.68|112.88|114.55|112.75|114.68|112.88|114.51|112.71|17
1655580120000|2022-06-18 19:22:00|114.56|112.76|114.64|112.84|114.66|112.86|114.56|112.76|12
1655580130000|2022-06-18 19:22:10|114.63|112.83|114.66|112.86|114.67|112.87|114.62|112.82|13
1655580140000|2022-06-18 19:22:20|114.67|112.87|114.57|112.77|114.67|112.87|114.57|112.77|11
1655580150000|2022-06-18 19:22:30|114.54|112.74|114.62|112.82|114.65|112.85|114.54|112.74|15
1655580160000|2022-06-18 19:22:40|114.61|112.81|114.59|112.79|114.61|112.81|114.56|112.76|11
1655580170000|2022-06-18 19:22:50|114.58|112.78|114.58|112.78|114.59|112.79|114.57|112.77|9
1655580180000|2022-06-18 19:23:00|114.59|112.79|114.64|112.84|114.65|112.85|114.55|112.75|16
1655580190000|2022-06-18 19:23:10|114.65|112.85|114.65|112.85|114.66|112.86|114.62|112.82|19
1655580200000|2022-06-18 19:23:20|114.64|112.84|114.8|113|114.8|113|114.62|112.82|17
1655580210000|2022-06-18 19:23:30|114.81|113.01|114.98|113.18|114.98|113.18|114.81|113.01|20
1655580220000|2022-06-18 19:23:40|115.01|113.21|114.94|113.14|115.15|113.35|114.94|113.14|18
1655580230000|2022-06-18 19:23:50|114.97|113.17|115.07|113.27|115.07|113.27|114.92|113.12|18
1655580240000|2022-06-18 19:24:00|115.08|113.28|115.09|113.29|115.14|113.34|115.05|113.25|17
1655580250000|2022-06-18 19:24:10|115.08|113.28|114.99|113.19|115.08|113.28|114.99|113.19|12
1655580260000|2022-06-18 19:24:20|115|113.2|115.01|113.21|115.04|113.24|114.99|113.19|18
1655580270000|2022-06-18 19:24:30|115.02|113.22|114.93|113.13|115.03|113.23|114.92|113.12|15
1655580280000|2022-06-18 19:24:40|114.95|113.15|114.8|113|114.95|113.15|114.8|113|13
1655580290000|2022-06-18 19:24:50|114.82|113.02|114.84|113.04|114.85|113.05|114.81|113.01|13
1655580300000|2022-06-18 19:25:00|114.87|113.07|114.9|113.1|114.9|113.1|114.85|113.05|9
1655580310000|2022-06-18 19:25:10|114.88|113.08|114.86|113.06|114.88|113.08|114.86|113.06|12
1655580320000|2022-06-18 19:25:20|114.87|113.07|114.86|113.06|114.9|113.1|114.86|113.06|12
1655580330000|2022-06-18 19:25:30|114.87|113.07|114.87|113.07|114.89|113.09|114.85|113.05|10
1655580340000|2022-06-18 19:25:40|114.86|113.06|114.99|113.19|115.01|113.21|114.86|113.06|11
1655580350000|2022-06-18 19:25:50|114.97|113.17|114.95|113.15|114.99|113.19|114.95|113.15|9
1655580360000|2022-06-18 19:26:00|114.94|113.14|114.9|113.1|114.94|113.14|114.9|113.1|6
1655580370000|2022-06-18 19:26:10|114.91|113.11|114.92|113.12|114.99|113.19|114.91|113.11|8
1655580380000|2022-06-18 19:26:20|114.91|113.11|114.71|112.91|114.91|113.11|114.71|112.91|31
1655580390000|2022-06-18 19:26:30|114.7|112.9|114.52|112.72|114.7|112.9|114.44|112.64|25
1655580400000|2022-06-18 19:26:40|114.51|112.71|114.39|112.59|114.53|112.73|114.38|112.58|18
1655580410000|2022-06-18 19:26:50|114.44|112.64|114.51|112.71|114.57|112.77|114.44|112.64|25
1655580420000|2022-06-18 19:27:00|114.5|112.7|114.45|112.65|114.53|112.73|114.44|112.64|21
1655580430000|2022-06-18 19:27:10|114.44|112.64|114.36|112.56|114.44|112.64|114.31|112.51|13
1655580440000|2022-06-18 19:27:20|114.37|112.57|114.12|112.32|114.39|112.59|114.1|112.3|18
1655580450000|2022-06-18 19:27:30|114.11|112.31|114.14|112.34|114.17|112.37|114.08|112.28|18
1655580460000|2022-06-18 19:27:40|114.11|112.31|114.01|112.21|114.11|112.31|114.01|112.21|17
1655580470000|2022-06-18 19:27:50|114|112.2|114.15|112.35|114.15|112.35|113.83|112.03|26
1655580480000|2022-06-18 19:28:00|114.18|112.38|114.16|112.36|114.29|112.49|114.16|112.36|23
1655580490000|2022-06-18 19:28:10|114.15|112.35|114.04|112.24|114.19|112.39|114.03|112.23|16
1655580500000|2022-06-18 19:28:20|114.03|112.23|113.97|112.17|114.05|112.25|113.95|112.15|19
1655580510000|2022-06-18 19:28:30|114.01|112.21|114.25|112.45|114.29|112.49|114.01|112.21|21
1655580520000|2022-06-18 19:28:40|114.24|112.44|114.17|112.37|114.24|112.44|114.16|112.36|14
1655580530000|2022-06-18 19:28:50|114.16|112.36|114.02|112.22|114.17|112.37|114.02|112.22|13
1655580540000|2022-06-18 19:29:00|114.01|112.21|114.1|112.3|114.1|112.3|113.98|112.18|15
1655580550000|2022-06-18 19:29:10|114.11|112.31|114.26|112.46|114.29|112.49|114.11|112.31|19
1655580560000|2022-06-18 19:29:20|114.24|112.44|114.25|112.45|114.26|112.46|114.2|112.4|15
1655580570000|2022-06-18 19:29:30|114.24|112.44|114.15|112.35|114.24|112.44|114.15|112.35|17
1655580580000|2022-06-18 19:29:40|114.13|112.33|114.17|112.37|114.22|112.42|114.13|112.33|18
1655580590000|2022-06-18 19:29:50|114.21|112.41|114.24|112.44|114.24|112.44|114.21|112.41|4
1655580600000|2022-06-18 19:30:00|114.23|112.43|114.23|112.43|114.25|112.45|114.22|112.42|10
1655580610000|2022-06-18 19:30:10|114.22|112.42|114.18|112.38|114.22|112.42|114.16|112.36|5
1655580620000|2022-06-18 19:30:20|114.17|112.37|114.21|112.41|114.21|112.41|114.17|112.37|7
1655580630000|2022-06-18 19:30:30|114.22|112.42|114.15|112.35|114.23|112.43|114.15|112.35|9
1655580640000|2022-06-18 19:30:40|114.16|112.36|114.48|112.68|114.49|112.69|114.16|112.36|20
1655580650000|2022-06-18 19:30:50|114.47|112.67|114.62|112.82|114.62|112.82|114.45|112.65|25
1655580660000|2022-06-18 19:31:00|114.61|112.81|114.69|112.89|114.69|112.89|114.6|112.8|16
1655580670000|2022-06-18 19:31:10|114.68|112.88|114.75|112.95|114.75|112.95|114.67|112.87|20
1655580680000|2022-06-18 19:31:20|114.76|112.96|114.64|112.84|114.77|112.97|114.61|112.81|11
1655580690000|2022-06-18 19:31:30|114.63|112.83|114.55|112.75|114.64|112.84|114.51|112.71|18
1655580700000|2022-06-18 19:31:40|114.54|112.74|114.53|112.73|114.56|112.76|114.53|112.73|19
1655580710000|2022-06-18 19:31:50|114.54|112.74|114.54|112.74|114.57|112.77|114.53|112.73|9
1655580720000|2022-06-18 19:32:00|114.55|112.75|114.44|112.64|114.56|112.76|114.44|112.64|17
1655580730000|2022-06-18 19:32:10|114.43|112.63|114.47|112.67|114.47|112.67|114.39|112.59|16
1655580740000|2022-06-18 19:32:20|114.45|112.65|114.47|112.67|114.48|112.68|114.44|112.64|12
1655580750000|2022-06-18 19:32:30|114.46|112.66|114.4|112.6|114.46|112.66|114.38|112.58|11
1655580760000|2022-06-18 19:32:40|114.39|112.59|114.35|112.55|114.4|112.6|114.34|112.54|8
1655580770000|2022-06-18 19:32:50|114.36|112.56|114.41|112.61|114.42|112.62|114.36|112.56|18
1655580780000|2022-06-18 19:33:00|114.42|112.62|114.36|112.56|114.42|112.62|114.3|112.5|18
1655580790000|2022-06-18 19:33:10|114.37|112.57|114.38|112.58|114.43|112.63|114.37|112.57|14
1655580800000|2022-06-18 19:33:20|114.39|112.59|114.32|112.52|114.4|112.6|114.32|112.52|11
1655580810000|2022-06-18 19:33:30|114.33|112.53|114.35|112.55|114.35|112.55|114.33|112.53|2
1655580820000|2022-06-18 19:33:40|114.36|112.56|114.42|112.62|114.43|112.63|114.33|112.53|12
1655580830000|2022-06-18 19:33:50|114.43|112.63|114.44|112.64|114.44|112.64|114.39|112.59|15
1655580840000|2022-06-18 19:34:00|114.43|112.63|114.51|112.71|114.51|112.71|114.43|112.63|12
1655580850000|2022-06-18 19:34:10|114.53|112.73|114.71|112.91|114.74|112.94|114.53|112.73|14
1655580860000|2022-06-18 19:34:20|114.7|112.9|114.63|112.83|114.7|112.9|114.58|112.78|19
1655580870000|2022-06-18 19:34:30|114.65|112.85|114.59|112.79|114.65|112.85|114.57|112.77|12
1655580880000|2022-06-18 19:34:40|114.6|112.8|114.69|112.89|114.69|112.89|114.6|112.8|13
1655580890000|2022-06-18 19:34:50|114.7|112.9|114.73|112.93|114.75|112.95|114.69|112.89|17
1655580900000|2022-06-18 19:35:00|114.71|112.91|114.75|112.95|114.75|112.95|114.7|112.9|10
1655580910000|2022-06-18 19:35:10|114.73|112.93|114.73|112.93|114.73|112.93|114.72|112.92|3
1655580920000|2022-06-18 19:35:20|114.74|112.94|114.7|112.9|114.74|112.94|114.67|112.87|13
1655580930000|2022-06-18 19:35:30|114.71|112.91|114.68|112.88|114.75|112.95|114.68|112.88|9
1655580940000|2022-06-18 19:35:40|114.65|112.85|114.7|112.9|114.71|112.91|114.65|112.85|13
1655580950000|2022-06-18 19:35:50|114.71|112.91|115.01|113.21|115.01|113.21|114.71|112.91|20
1655580960000|2022-06-18 19:36:00|115.02|113.22|114.88|113.08|115.02|113.22|114.88|113.08|20
1655580970000|2022-06-18 19:36:10|114.87|113.07|114.87|113.07|114.88|113.08|114.86|113.06|7
1655580980000|2022-06-18 19:36:20|114.86|113.06|114.87|113.07|114.87|113.07|114.84|113.04|9
1655580990000|2022-06-18 19:36:30|114.86|113.06|114.82|113.02|114.89|113.09|114.82|113.02|12
1655581000000|2022-06-18 19:36:40|114.78|112.98|114.67|112.87|114.78|112.98|114.67|112.87|14
1655581010000|2022-06-18 19:36:50|114.66|112.86|114.64|112.84|114.66|112.86|114.59|112.79|22
1655581020000|2022-06-18 19:37:00|114.65|112.85|114.42|112.62|114.65|112.85|114.42|112.62|19
1655581030000|2022-06-18 19:37:10|114.41|112.61|114.3|112.5|114.41|112.61|114.28|112.48|21
1655581040000|2022-06-18 19:37:20|114.29|112.49|114.26|112.46|114.3|112.5|114.2|112.4|19
1655581050000|2022-06-18 19:37:30|114.25|112.45|114.23|112.43|114.37|112.57|114.21|112.41|20
1655581060000|2022-06-18 19:37:40|114.24|112.44|114.23|112.43|114.26|112.46|114.23|112.43|5
1655581070000|2022-06-18 19:37:50|114.21|112.41|113.87|112.07|114.21|112.41|113.87|112.07|15
1655581080000|2022-06-18 19:38:00|113.86|112.06|114.01|112.21|114.03|112.23|113.85|112.05|24
1655581090000|2022-06-18 19:38:10|113.99|112.19|114.01|112.21|114.04|112.24|113.9|112.1|21
1655581100000|2022-06-18 19:38:20|114.02|112.22|113.95|112.15|114.02|112.22|113.95|112.15|11
1655581110000|2022-06-18 19:38:30|113.94|112.14|113.94|112.14|113.99|112.19|113.9|112.1|18
1655581120000|2022-06-18 19:38:40|113.93|112.13|113.93|112.13|113.99|112.19|113.93|112.13|13
1655581130000|2022-06-18 19:38:50|113.96|112.16|113.88|112.08|113.97|112.17|113.85|112.05|19
1655581140000|2022-06-18 19:39:00|113.87|112.07|113.8|112|113.87|112.07|113.61|111.81|26
1655581150000|2022-06-18 19:39:10|113.77|111.97|113.85|112.05|113.89|112.09|113.76|111.96|19
1655581160000|2022-06-18 19:39:20|113.84|112.04|113.84|112.04|113.93|112.13|113.83|112.03|18
1655581170000|2022-06-18 19:39:30|113.83|112.03|113.93|112.13|113.98|112.18|113.83|112.03|18
1655581180000|2022-06-18 19:39:40|113.92|112.12|114|112.2|114.02|112.22|113.92|112.12|17
1655581190000|2022-06-18 19:39:50|113.99|112.19|113.82|112.02|113.99|112.19|113.81|112.01|20
1655581200000|2022-06-18 19:40:00|113.81|112.01|113.63|111.83|113.81|112.01|113.63|111.83|16
1655581210000|2022-06-18 19:40:10|113.62|111.82|113.62|111.82|113.62|111.82|113.58|111.78|4
1655581220000|2022-06-18 19:40:20|113.65|111.85|113.65|111.85|113.65|111.85|113.65|111.85|1
1655581230000|2022-06-18 19:40:30|113.66|111.86|113.68|111.88|113.71|111.91|113.66|111.86|9
1655581240000|2022-06-18 19:40:40|113.69|111.89|113.83|112.03|113.83|112.03|113.69|111.89|14
1655581250000|2022-06-18 19:40:50|113.85|112.05|113.93|112.13|113.99|112.19|113.85|112.05|20
1655581260000|2022-06-18 19:41:00|113.92|112.12|114.03|112.23|114.03|112.23|113.92|112.12|14
1655581270000|2022-06-18 19:41:10|114.02|112.22|113.84|112.04|114.02|112.22|113.84|112.04|16
1655581280000|2022-06-18 19:41:20|113.83|112.03|113.85|112.05|113.86|112.06|113.83|112.03|5
1655581290000|2022-06-18 19:41:30|113.86|112.06|113.85|112.05|113.86|112.06|113.83|112.03|12
1655581300000|2022-06-18 19:41:40|113.86|112.06|113.87|112.07|113.89|112.09|113.82|112.02|23
1655581310000|2022-06-18 19:41:50|113.84|112.04|113.87|112.07|113.99|112.19|113.83|112.03|18
1655581320000|2022-06-18 19:42:00|113.89|112.09|113.72|111.92|113.95|112.15|113.72|111.92|26
1655581330000|2022-06-18 19:42:10|113.71|111.91|113.58|111.78|113.82|112.02|113.58|111.78|28
1655581340000|2022-06-18 19:42:20|113.59|111.79|113.39|111.59|113.63|111.83|113.36|111.56|23
1655581350000|2022-06-18 19:42:30|113.38|111.58|113.15|111.35|113.38|111.58|113.15|111.35|17
1655581360000|2022-06-18 19:42:40|113.14|111.34|113.19|111.39|113.22|111.42|112.98|111.18|29
1655581370000|2022-06-18 19:42:50|113.17|111.37|113.08|111.28|113.17|111.37|113.07|111.27|20
1655581380000|2022-06-18 19:43:00|113.09|111.29|112.96|111.16|113.12|111.32|112.92|111.12|24
1655581390000|2022-06-18 19:43:10|112.95|111.15|113.23|111.43|113.23|111.43|112.95|111.15|23
1655581400000|2022-06-18 19:43:20|113.31|111.51|113.71|111.91|113.71|111.91|113.31|111.51|26
1655581410000|2022-06-18 19:43:30|113.72|111.92|113.6|111.8|113.74|111.94|113.44|111.64|32
1655581420000|2022-06-18 19:43:40|113.59|111.79|113.33|111.53|113.62|111.82|113.3|111.5|22
1655581430000|2022-06-18 19:43:50|113.32|111.52|113.5|111.7|113.52|111.72|113.32|111.52|24
1655581440000|2022-06-18 19:44:00|113.52|111.72|113.37|111.57|113.52|111.72|113.37|111.57|24
1655581450000|2022-06-18 19:44:10|113.39|111.59|113.49|111.69|113.51|111.71|113.36|111.56|17
1655581460000|2022-06-18 19:44:20|113.48|111.68|113.54|111.74|113.54|111.74|113.45|111.65|20
1655581470000|2022-06-18 19:44:30|113.55|111.75|113.53|111.73|113.7|111.9|113.48|111.68|27
1655581480000|2022-06-18 19:44:40|113.54|111.74|113.62|111.82|113.62|111.82|113.53|111.73|20
1655581490000|2022-06-18 19:44:50|113.64|111.84|113.57|111.77|113.64|111.84|113.53|111.73|17
1655581500000|2022-06-18 19:45:00|113.56|111.76|113.66|111.86|113.67|111.87|113.52|111.72|18
1655581510000|2022-06-18 19:45:10|113.65|111.85|113.6|111.8|113.65|111.85|113.58|111.78|11
1655581520000|2022-06-18 19:45:20|113.61|111.81|113.59|111.79|113.69|111.89|113.57|111.77|26
1655581530000|2022-06-18 19:45:30|113.6|111.8|113.69|111.89|113.73|111.93|113.6|111.8|24
1655581540000|2022-06-18 19:45:40|113.7|111.9|113.68|111.88|113.74|111.94|113.62|111.82|24
1655581550000|2022-06-18 19:45:50|113.67|111.87|113.53|111.73|113.73|111.93|113.53|111.73|24
1655581560000|2022-06-18 19:46:00|113.55|111.75|113.64|111.84|113.65|111.85|113.54|111.74|18
1655581570000|2022-06-18 19:46:10|113.62|111.82|113.76|111.96|113.77|111.97|113.6|111.8|19
1655581580000|2022-06-18 19:46:20|113.77|111.97|113.8|112|113.83|112.03|113.76|111.96|14
1655581590000|2022-06-18 19:46:30|113.81|112.01|113.79|111.99|113.83|112.03|113.76|111.96|12
1655581600000|2022-06-18 19:46:40|113.78|111.98|113.79|111.99|113.8|112|113.78|111.98|5
1655581610000|2022-06-18 19:46:50|113.8|112|113.93|112.13|113.94|112.14|113.78|111.98|12
1655581620000|2022-06-18 19:47:00|113.92|112.12|113.9|112.1|113.93|112.13|113.86|112.06|16
1655581630000|2022-06-18 19:47:10|113.91|112.11|113.88|112.08|113.93|112.13|113.85|112.05|10
1655581640000|2022-06-18 19:47:20|113.89|112.09|113.88|112.08|113.9|112.1|113.86|112.06|10
1655581650000|2022-06-18 19:47:30|113.89|112.09|113.9|112.1|113.9|112.1|113.89|112.09|2
1655581660000|2022-06-18 19:47:40|113.91|112.11|113.73|111.93|113.91|112.11|113.73|111.93|15
1655581670000|2022-06-18 19:47:50|113.75|111.95|113.71|111.91|113.75|111.95|113.69|111.89|8
1655581680000|2022-06-18 19:48:00|113.7|111.9|113.59|111.79|113.7|111.9|113.57|111.77|11
1655581690000|2022-06-18 19:48:10|113.58|111.78|113.65|111.85|113.65|111.85|113.57|111.77|11
1655581700000|2022-06-18 19:48:20|113.64|111.84|113.57|111.77|113.64|111.84|113.56|111.76|8
1655581710000|2022-06-18 19:48:30|113.56|111.76|113.33|111.53|113.56|111.76|113.32|111.52|18
1655581720000|2022-06-18 19:48:40|113.31|111.51|113.32|111.52|113.38|111.58|113.23|111.43|23
1655581730000|2022-06-18 19:48:50|113.33|111.53|113.23|111.43|113.39|111.59|113.21|111.41|22
1655581740000|2022-06-18 19:49:00|113.24|111.44|113.27|111.47|113.29|111.49|113.24|111.44|11
1655581750000|2022-06-18 19:49:10|113.28|111.48|113.31|111.51|113.36|111.56|113.26|111.46|16
1655581760000|2022-06-18 19:49:20|113.28|111.48|113.08|111.28|113.3|111.5|113.05|111.25|17
1655581770000|2022-06-18 19:49:30|113.07|111.27|113.11|111.31|113.32|111.52|113.06|111.26|29
1655581780000|2022-06-18 19:49:40|113.1|111.3|113.11|111.31|113.16|111.36|113.07|111.27|20
1655581790000|2022-06-18 19:49:50|113.12|111.32|113.21|111.41|113.23|111.43|113.11|111.31|19
1655581800000|2022-06-18 19:50:00|113.2|111.4|113.16|111.36|113.2|111.4|113.11|111.31|11
1655581810000|2022-06-18 19:50:10|113.19|111.39|113.15|111.35|113.19|111.39|113.13|111.33|17
1655581820000|2022-06-18 19:50:20|113.14|111.34|113.17|111.37|113.19|111.39|113.13|111.33|15
1655581830000|2022-06-18 19:50:30|113.18|111.38|113.35|111.55|113.35|111.55|113.18|111.38|19
1655581840000|2022-06-18 19:50:40|113.36|111.56|113.6|111.8|113.65|111.85|113.35|111.55|27
1655581850000|2022-06-18 19:50:50|113.61|111.81|113.52|111.72|113.61|111.81|113.46|111.66|9
1655581860000|2022-06-18 19:51:00|113.51|111.71|113.41|111.61|113.52|111.72|113.41|111.61|14
1655581870000|2022-06-18 19:51:10|113.4|111.6|113.49|111.69|113.5|111.7|113.34|111.54|18
1655581880000|2022-06-18 19:51:20|113.47|111.67|113.5|111.7|113.5|111.7|113.47|111.67|7
1655581890000|2022-06-18 19:51:30|113.52|111.72|113.39|111.59|113.52|111.72|113.39|111.59|7
1655581900000|2022-06-18 19:51:40|113.4|111.6|113.3|111.5|113.42|111.62|113.26|111.46|20
1655581910000|2022-06-18 19:51:50|113.31|111.51|113.39|111.59|113.4|111.6|113.29|111.49|21
1655581920000|2022-06-18 19:52:00|113.4|111.6|113.31|111.51|113.4|111.6|113.29|111.49|21
1655581930000|2022-06-18 19:52:10|113.3|111.5|113.29|111.49|113.32|111.52|113.26|111.46|17
1655581940000|2022-06-18 19:52:20|113.3|111.5|113.31|111.51|113.31|111.51|113.25|111.45|20
1655581950000|2022-06-18 19:52:30|113.33|111.53|113.33|111.53|113.35|111.55|113.31|111.51|13
1655581960000|2022-06-18 19:52:40|113.32|111.52|113.23|111.43|113.34|111.54|113.23|111.43|11
1655581970000|2022-06-18 19:52:50|113.22|111.42|113.18|111.38|113.24|111.44|113.17|111.37|10
1655581980000|2022-06-18 19:53:00|113.19|111.39|113.21|111.41|113.25|111.45|113.19|111.39|14
1655581990000|2022-06-18 19:53:10|113.22|111.42|113.22|111.42|113.24|111.44|113.2|111.4|18
1655582000000|2022-06-18 19:53:20|113.23|111.43|113.24|111.44|113.24|111.44|113.19|111.39|11
1655582010000|2022-06-18 19:53:30|113.25|111.45|113.2|111.4|113.25|111.45|113.17|111.37|7
1655582020000|2022-06-18 19:53:40|113.19|111.39|113.23|111.43|113.24|111.44|113.19|111.39|13
1655582030000|2022-06-18 19:53:50|113.24|111.44|113.35|111.55|113.37|111.57|113.24|111.44|17
1655582040000|2022-06-18 19:54:00|113.34|111.54|113.33|111.53|113.39|111.59|113.33|111.53|14
1655582050000|2022-06-18 19:54:10|113.35|111.55|113.28|111.48|113.36|111.56|113.28|111.48|9
1655582060000|2022-06-18 19:54:20|113.27|111.47|113.11|111.31|113.27|111.47|113.1|111.3|10
1655582070000|2022-06-18 19:54:30|113.1|111.3|113.11|111.31|113.16|111.36|113.02|111.22|19
1655582080000|2022-06-18 19:54:40|113.1|111.3|113.21|111.41|113.21|111.41|113.1|111.3|18
1655582090000|2022-06-18 19:54:50|113.2|111.4|113.12|111.32|113.22|111.42|113.1|111.3|15
1655582100000|2022-06-18 19:55:00|113.11|111.31|113.06|111.26|113.11|111.31|113.05|111.25|13
1655582110000|2022-06-18 19:55:10|113.12|111.32|113.09|111.29|113.13|111.33|113.09|111.29|9
1655582120000|2022-06-18 19:55:20|113.1|111.3|113.32|111.52|113.32|111.52|113.09|111.29|28
1655582130000|2022-06-18 19:55:30|113.33|111.53|113.44|111.64|113.51|111.71|113.32|111.52|19
1655582140000|2022-06-18 19:55:40|113.42|111.62|113.39|111.59|113.42|111.62|113.39|111.59|7
1655582150000|2022-06-18 19:55:50|113.34|111.54|113.41|111.61|113.42|111.62|113.29|111.49|19
1655582160000|2022-06-18 19:56:00|113.4|111.6|113.16|111.36|113.4|111.6|113.15|111.35|21
1655582170000|2022-06-18 19:56:10|113.18|111.38|113.46|111.66|113.46|111.66|113.15|111.35|23
1655582180000|2022-06-18 19:56:20|113.47|111.67|113.45|111.65|113.49|111.69|113.43|111.63|16
1655582190000|2022-06-18 19:56:30|113.44|111.64|113.33|111.53|113.44|111.64|113.33|111.53|10
1655582200000|2022-06-18 19:56:40|113.31|111.51|113.27|111.47|113.31|111.51|113.24|111.44|5
1655582210000|2022-06-18 19:56:50|113.26|111.46|113.24|111.44|113.28|111.48|113.24|111.44|11
1655582220000|2022-06-18 19:57:00|113.22|111.42|113.09|111.29|113.22|111.42|113.09|111.29|9
1655582230000|2022-06-18 19:57:10|113.1|111.3|113.1|111.3|113.12|111.32|113.08|111.28|9
1655582240000|2022-06-18 19:57:20|113.11|111.31|113.04|111.24|113.11|111.31|113.04|111.24|16
1655582250000|2022-06-18 19:57:30|113.03|111.23|112.74|110.94|113.04|111.24|112.74|110.94|22
1655582260000|2022-06-18 19:57:40|112.73|110.93|112.84|111.04|112.87|111.07|112.59|110.79|27
1655582270000|2022-06-18 19:57:50|112.85|111.05|112.71|110.91|112.85|111.05|112.61|110.81|23
1655582280000|2022-06-18 19:58:00|112.72|110.92|112.59|110.79|112.86|111.06|112.59|110.79|22
1655582290000|2022-06-18 19:58:10|112.61|110.81|112.72|110.92|112.72|110.92|112.61|110.81|19
1655582300000|2022-06-18 19:58:20|112.74|110.94|112.68|110.88|112.8|111|112.65|110.85|20
1655582310000|2022-06-18 19:58:30|112.7|110.9|112.79|110.99|112.81|111.01|112.7|110.9|20
1655582320000|2022-06-18 19:58:40|112.78|110.98|112.77|110.97|112.78|110.98|112.71|110.91|13
1655582330000|2022-06-18 19:58:50|112.78|110.98|112.91|111.11|113.02|111.22|112.78|110.98|24
1655582340000|2022-06-18 19:59:00|112.9|111.1|112.91|111.11|112.95|111.15|112.89|111.09|11
1655582350000|2022-06-18 19:59:10|112.9|111.1|112.84|111.04|112.93|111.13|112.83|111.03|11
1655582360000|2022-06-18 19:59:20|112.85|111.05|112.79|110.99|112.88|111.08|112.77|110.97|17
1655582370000|2022-06-18 19:59:30|112.8|111|112.84|111.04|112.99|111.19|112.8|111|14
1655582380000|2022-06-18 19:59:40|112.8|111|112.84|111.04|112.84|111.04|112.78|110.98|7
1655582390000|2022-06-18 19:59:50|112.83|111.03|112.8|111|112.83|111.03|112.77|110.97|14
1655582400000|2022-06-18 20:00:00|112.81|111.01|112.79|110.99|112.9|111.1|112.77|110.97|24
1655582410000|2022-06-18 20:00:10|112.8|111|112.92|111.12|112.94|111.14|112.8|111|22
1655582420000|2022-06-18 20:00:20|112.91|111.11|112.72|110.92|112.91|111.11|112.72|110.92|10
1655582430000|2022-06-18 20:00:30|112.71|110.91|112.94|111.14|113|111.2|112.58|110.78|23
1655582440000|2022-06-18 20:00:40|112.95|111.15|112.88|111.08|112.95|111.15|112.82|111.02|21
1655582450000|2022-06-18 20:00:50|112.87|111.07|112.82|111.02|112.87|111.07|112.82|111.02|14
1655582460000|2022-06-18 20:01:00|112.83|111.03|112.94|111.14|112.95|111.15|112.82|111.02|14
1655582470000|2022-06-18 20:01:10|112.95|111.15|113.02|111.22|113.08|111.28|112.94|111.14|15
1655582480000|2022-06-18 20:01:20|112.95|111.15|112.84|111.04|112.95|111.15|112.84|111.04|14
1655582490000|2022-06-18 20:01:30|112.85|111.05|112.95|111.15|113.03|111.23|112.85|111.05|13
1655582500000|2022-06-18 20:01:40|112.97|111.17|112.95|111.15|113|111.2|112.95|111.15|10
1655582510000|2022-06-18 20:01:50|112.96|111.16|113.09|111.29|113.09|111.29|112.95|111.15|18
1655582520000|2022-06-18 20:02:00|113.12|111.32|113.36|111.56|113.36|111.56|113.12|111.32|18
1655582530000|2022-06-18 20:02:10|113.38|111.58|113.39|111.59|113.41|111.61|113.36|111.56|16
1655582540000|2022-06-18 20:02:20|113.35|111.55|113.37|111.57|113.4|111.6|113.35|111.55|12
1655582550000|2022-06-18 20:02:30|113.36|111.56|113.28|111.48|113.36|111.56|113.22|111.42|17
1655582560000|2022-06-18 20:02:40|113.29|111.49|113.24|111.44|113.3|111.5|113.24|111.44|5
1655582570000|2022-06-18 20:02:50|113.25|111.45|113.01|111.21|113.25|111.45|113|111.2|20
1655582580000|2022-06-18 20:03:00|113.03|111.23|112.96|111.16|113.06|111.26|112.92|111.12|19
1655582590000|2022-06-18 20:03:10|112.98|111.18|113.02|111.22|113.02|111.22|112.95|111.15|18
1655582600000|2022-06-18 20:03:20|113.03|111.23|112.9|111.1|113.03|111.23|112.89|111.09|18
1655582610000|2022-06-18 20:03:30|112.91|111.11|112.73|110.93|112.91|111.11|112.62|110.82|27
1655582620000|2022-06-18 20:03:40|112.75|110.95|112.63|110.83|112.79|110.99|112.62|110.82|26
1655582630000|2022-06-18 20:03:50|112.64|110.84|112.65|110.85|112.74|110.94|112.64|110.84|14
1655582640000|2022-06-18 20:04:00|112.67|110.87|112.79|110.99|112.9|111.1|112.67|110.87|23
1655582650000|2022-06-18 20:04:10|112.78|110.98|112.93|111.13|112.95|111.15|112.74|110.94|26
1655582660000|2022-06-18 20:04:20|112.94|111.14|112.77|110.97|112.96|111.16|112.76|110.96|19
1655582670000|2022-06-18 20:04:30|112.79|110.99|112.74|110.94|112.79|110.99|112.72|110.92|11
1655582680000|2022-06-18 20:04:40|112.76|110.96|112.84|111.04|112.84|111.04|112.76|110.96|10
1655582690000|2022-06-18 20:04:50|112.85|111.05|112.84|111.04|112.87|111.07|112.79|110.99|16
1655582700000|2022-06-18 20:05:00|112.83|111.03|113|111.2|113.01|111.21|112.8|111|16
1655582710000|2022-06-18 20:05:10|113.01|111.21|112.99|111.19|113.02|111.22|112.97|111.17|8
1655582720000|2022-06-18 20:05:20|113|111.2|113.05|111.25|113.08|111.28|113|111.2|9
1655582730000|2022-06-18 20:05:30|113.04|111.24|113.03|111.23|113.05|111.25|113.03|111.23|6
1655582740000|2022-06-18 20:05:40|113.01|111.21|113.02|111.22|113.02|111.22|113.01|111.21|2
1655582750000|2022-06-18 20:05:50|113.03|111.23|112.86|111.06|113.05|111.25|112.86|111.06|17
1655582760000|2022-06-18 20:06:00|112.85|111.05|112.94|111.14|112.95|111.15|112.82|111.02|18
1655582770000|2022-06-18 20:06:10|112.95|111.15|112.88|111.08|112.95|111.15|112.87|111.07|9
1655582780000|2022-06-18 20:06:20|112.9|111.1|112.86|111.06|112.93|111.13|112.85|111.05|10
1655582790000|2022-06-18 20:06:30|112.87|111.07|112.85|111.05|112.88|111.08|112.79|110.99|15
1655582800000|2022-06-18 20:06:40|112.84|111.04|112.71|110.91|112.87|111.07|112.71|110.91|21
1655582810000|2022-06-18 20:06:50|112.7|110.9|112.78|110.98|112.79|110.99|112.7|110.9|23
1655582820000|2022-06-18 20:07:00|112.77|110.97|112.93|111.13|112.96|111.16|112.74|110.94|20
1655582830000|2022-06-18 20:07:10|112.96|111.16|112.75|110.95|112.96|111.16|112.74|110.94|21
1655582840000|2022-06-18 20:07:20|112.74|110.94|112.76|110.96|112.76|110.96|112.68|110.88|16
1655582850000|2022-06-18 20:07:30|112.8|111|112.74|110.94|112.86|111.06|112.74|110.94|18
1655582860000|2022-06-18 20:07:40|112.73|110.93|112.6|110.8|112.79|110.99|112.6|110.8|20
1655582870000|2022-06-18 20:07:50|112.59|110.79|112.33|110.53|112.59|110.79|112.33|110.53|28
1655582880000|2022-06-18 20:08:00|112.29|110.49|112.36|110.56|112.44|110.64|112.24|110.44|32
1655582890000|2022-06-18 20:08:10|112.35|110.55|112.54|110.74|112.65|110.85|112.34|110.54|38
1655582900000|2022-06-18 20:08:20|112.58|110.78|112.16|110.36|112.61|110.81|112.16|110.36|39
1655582910000|2022-06-18 20:08:30|112.17|110.37|112.16|110.36|112.32|110.52|112.16|110.36|35
1655582920000|2022-06-18 20:08:40|112.12|110.32|111.96|110.16|112.12|110.32|111.92|110.12|22
1655582930000|2022-06-18 20:08:50|111.95|110.15|111.92|110.12|112.19|110.39|111.92|110.12|27
1655582940000|2022-06-18 20:09:00|111.91|110.11|111.84|110.04|111.93|110.13|111.68|109.88|31
1655582950000|2022-06-18 20:09:10|111.82|110.02|112.29|110.49|112.29|110.49|111.82|110.02|27
1655582960000|2022-06-18 20:09:20|112.3|110.5|112.04|110.24|112.46|110.66|111.89|110.09|33
1655582970000|2022-06-18 20:09:30|112.05|110.25|111.84|110.04|112.2|110.4|111.84|110.04|29
1655582980000|2022-06-18 20:09:40|111.85|110.05|111.76|109.96|111.85|110.05|111.73|109.93|25
1655582990000|2022-06-18 20:09:50|111.74|109.94|111.41|109.61|111.74|109.94|111.3|109.5|32
1655583000000|2022-06-18 20:10:00|111.38|109.58|111.37|109.57|111.54|109.74|111.33|109.53|34
1655583010000|2022-06-18 20:10:10|111.36|109.56|111.04|109.24|111.36|109.56|111.02|109.22|26
1655583020000|2022-06-18 20:10:20|111.03|109.23|110.88|109.08|111.03|109.23|110.85|109.05|32
1655583030000|2022-06-18 20:10:30|110.87|109.07|110.3|108.5|110.87|109.07|110.3|108.5|22
1655583040000|2022-06-18 20:10:40|110.29|108.49|110.04|108.24|110.36|108.56|109.98|108.18|25
1655583050000|2022-06-18 20:10:50|110.06|108.26|110|108.2|110.09|108.29|109.95|108.15|26
1655583060000|2022-06-18 20:11:00|110.03|108.23|110.62|108.82|110.63|108.83|109.97|108.17|34
1655583070000|2022-06-18 20:11:10|110.56|108.76|110.61|108.81|110.64|108.84|110.38|108.58|33
1655583080000|2022-06-18 20:11:20|110.62|108.82|110.29|108.49|110.62|108.82|110.25|108.45|34
1655583090000|2022-06-18 20:11:30|110.25|108.45|110.23|108.43|110.38|108.58|110.19|108.39|35
1655583100000|2022-06-18 20:11:40|110.26|108.46|110.25|108.45|110.27|108.47|110.14|108.34|29
1655583110000|2022-06-18 20:11:50|110.26|108.46|110.24|108.44|110.34|108.54|110.24|108.44|23
1655583120000|2022-06-18 20:12:00|110.25|108.45|110.28|108.48|110.4|108.6|110.25|108.45|28
1655583130000|2022-06-18 20:12:10|110.29|108.49|110.08|108.28|110.31|108.51|110.06|108.26|31
1655583140000|2022-06-18 20:12:20|110.07|108.27|110.14|108.34|110.14|108.34|109.95|108.15|28
1655583150000|2022-06-18 20:12:30|110.15|108.35|110.36|108.56|110.41|108.61|110.11|108.31|28
1655583160000|2022-06-18 20:12:40|110.35|108.55|110.97|109.17|110.97|109.17|110.35|108.55|34
1655583170000|2022-06-18 20:12:50|111.02|109.22|111.23|109.43|111.26|109.46|111.02|109.22|32
1655583180000|2022-06-18 20:13:00|111.18|109.38|111.4|109.6|111.63|109.83|111.17|109.37|35
1655583190000|2022-06-18 20:13:10|111.39|109.59|111.09|109.29|111.48|109.68|111.09|109.29|30
1655583200000|2022-06-18 20:13:20|111.1|109.3|111.16|109.36|111.3|109.5|111.09|109.29|32
1655583210000|2022-06-18 20:13:30|111.17|109.37|111.62|109.82|111.66|109.86|111.16|109.36|33
1655583220000|2022-06-18 20:13:40|111.64|109.84|112.04|110.24|112.04|110.24|111.63|109.83|28
1655583230000|2022-06-18 20:13:50|112.05|110.25|112.44|110.64|112.75|110.95|112.05|110.25|31
1655583240000|2022-06-18 20:14:00|112.45|110.65|113.01|111.21|113.01|111.21|112.36|110.56|38
1655583250000|2022-06-18 20:14:10|112.93|111.13|113.6|111.8|113.6|111.8|112.93|111.13|32
1655583260000|2022-06-18 20:14:20|113.64|111.84|114.15|112.35|114.15|112.35|113.6|111.8|37
1655583270000|2022-06-18 20:14:30|114.07|112.27|113.86|112.06|114.47|112.67|113.85|112.05|37
1655583280000|2022-06-18 20:14:40|113.83|112.03|113.37|111.57|113.83|112.03|113.36|111.56|26
1655583290000|2022-06-18 20:14:50|113.35|111.55|112.94|111.14|113.35|111.55|112.92|111.12|36
1655583300000|2022-06-18 20:15:00|112.9|111.1|113.16|111.36|113.23|111.43|112.9|111.1|35
1655583310000|2022-06-18 20:15:10|113.21|111.41|113.41|111.61|113.5|111.7|113.21|111.41|35
1655583320000|2022-06-18 20:15:20|113.47|111.67|113.99|112.19|114.04|112.24|113.44|111.64|36
1655583330000|2022-06-18 20:15:30|113.97|112.17|114.26|112.46|114.26|112.46|113.94|112.14|29
1655583340000|2022-06-18 20:15:40|114.18|112.38|113.75|111.95|114.23|112.43|113.71|111.91|31
1655583350000|2022-06-18 20:15:50|113.78|111.98|113.84|112.04|113.97|112.17|113.7|111.9|29
1655583360000|2022-06-18 20:16:00|113.87|112.07|114.23|112.43|114.25|112.45|113.87|112.07|29
1655583370000|2022-06-18 20:16:10|114.22|112.42|114.32|112.52|114.48|112.68|114.22|112.42|28
1655583380000|2022-06-18 20:16:20|114.31|112.51|113.58|111.78|114.34|112.54|113.57|111.77|33
1655583390000|2022-06-18 20:16:30|113.59|111.79|114.11|112.31|114.13|112.33|113.58|111.78|31
1655583400000|2022-06-18 20:16:40|114.08|112.28|114.09|112.29|114.2|112.4|114.04|112.24|25
1655583410000|2022-06-18 20:16:50|114.05|112.25|114.07|112.27|114.19|112.39|114.05|112.25|25
1655583420000|2022-06-18 20:17:00|114.08|112.28|113.92|112.12|114.08|112.28|113.92|112.12|25
1655583430000|2022-06-18 20:17:10|113.91|112.11|113.78|111.98|113.91|112.11|113.62|111.82|26
1655583440000|2022-06-18 20:17:20|113.75|111.95|113.49|111.69|113.75|111.95|113.46|111.66|27
1655583450000|2022-06-18 20:17:30|113.52|111.72|113.48|111.68|113.64|111.84|113.39|111.59|26
1655583460000|2022-06-18 20:17:40|113.47|111.67|113.33|111.53|113.47|111.67|113.31|111.51|25
1655583470000|2022-06-18 20:17:50|113.32|111.52|113.33|111.53|113.37|111.57|113.18|111.38|20
1655583480000|2022-06-18 20:18:00|113.32|111.52|112.88|111.08|113.32|111.52|112.82|111.02|26
1655583490000|2022-06-18 20:18:10|112.9|111.1|113.03|111.23|113.16|111.36|112.87|111.07|21
1655583500000|2022-06-18 20:18:20|113.02|111.22|112.83|111.03|113.02|111.22|112.61|110.81|27
1655583510000|2022-06-18 20:18:30|112.89|111.09|112.5|110.7|112.91|111.11|112.47|110.67|31
1655583520000|2022-06-18 20:18:40|112.47|110.67|112.05|110.25|112.51|110.71|112.03|110.23|29
1655583530000|2022-06-18 20:18:50|112.04|110.24|112.58|110.78|112.58|110.78|111.91|110.11|29
1655583540000|2022-06-18 20:19:00|112.6|110.8|112.73|110.93|112.8|111|112.43|110.63|35
1655583550000|2022-06-18 20:19:10|112.71|110.91|112.7|110.9|112.71|110.91|112.5|110.7|32
1655583560000|2022-06-18 20:19:20|112.73|110.93|112.58|110.78|112.74|110.94|112.46|110.66|31
1655583570000|2022-06-18 20:19:30|112.61|110.81|112.7|110.9|112.7|110.9|112.49|110.69|30
1655583580000|2022-06-18 20:19:40|112.66|110.86|113.11|111.31|113.15|111.35|112.63|110.83|32
1655583590000|2022-06-18 20:19:50|113.09|111.29|113.29|111.49|113.31|111.51|113.07|111.27|31
1655583600000|2022-06-18 20:20:00|113.26|111.46|113.99|112.19|114|112.2|113.21|111.41|30
1655583610000|2022-06-18 20:20:10|113.96|112.16|113.21|111.41|113.98|112.18|113.21|111.41|35
1655583620000|2022-06-18 20:20:20|113.15|111.35|113.15|111.35|113.3|111.5|113.09|111.29|25
1655583630000|2022-06-18 20:20:30|113.14|111.34|113.12|111.32|113.17|111.37|112.99|111.19|26
1655583640000|2022-06-18 20:20:40|113.11|111.31|113.06|111.26|113.29|111.49|113.05|111.25|28
1655583650000|2022-06-18 20:20:50|113.1|111.3|113.13|111.33|113.26|111.46|113.06|111.26|25
1655583660000|2022-06-18 20:21:00|113.14|111.34|113.35|111.55|113.49|111.69|113.14|111.34|22
1655583670000|2022-06-18 20:21:10|113.3|111.5|113.16|111.36|113.32|111.52|113.12|111.32|25
1655583680000|2022-06-18 20:21:20|113.15|111.35|112.94|111.14|113.17|111.37|112.89|111.09|22
1655583690000|2022-06-18 20:21:30|112.95|111.15|112.9|111.1|112.95|111.15|112.71|110.91|23
1655583700000|2022-06-18 20:21:40|112.88|111.08|113.08|111.28|113.16|111.36|112.86|111.06|30
1655583710000|2022-06-18 20:21:50|113.05|111.25|112.97|111.17|113.05|111.25|112.9|111.1|26
1655583720000|2022-06-18 20:22:00|112.98|111.18|113.18|111.38|113.18|111.38|112.84|111.04|34
1655583730000|2022-06-18 20:22:10|113.17|111.37|113.05|111.25|113.18|111.38|112.98|111.18|30
1655583740000|2022-06-18 20:22:20|112.98|111.18|112.84|111.04|113.1|111.3|112.84|111.04|27
1655583750000|2022-06-18 20:22:30|112.8|111|113.13|111.33|113.2|111.4|112.8|111|24
1655583760000|2022-06-18 20:22:40|113.21|111.41|113.55|111.75|113.61|111.81|113.21|111.41|30
1655583770000|2022-06-18 20:22:50|113.51|111.71|113.07|111.27|113.51|111.71|113.07|111.27|28
1655583780000|2022-06-18 20:23:00|113.15|111.35|113.3|111.5|113.46|111.66|113.08|111.28|30
1655583790000|2022-06-18 20:23:10|113.31|111.51|113.62|111.82|113.62|111.82|113.31|111.51|25
1655583800000|2022-06-18 20:23:20|113.63|111.83|113.64|111.84|113.69|111.89|113.62|111.82|25
1655583810000|2022-06-18 20:23:30|113.66|111.86|113.57|111.77|113.67|111.87|113.55|111.75|21
1655583820000|2022-06-18 20:23:40|113.58|111.78|113.95|112.15|113.99|112.19|113.58|111.78|26
1655583830000|2022-06-18 20:23:50|113.94|112.14|114.01|112.21|114.01|112.21|113.68|111.88|30
1655583840000|2022-06-18 20:24:00|114.02|112.22|114.66|112.86|114.66|112.86|113.99|112.19|34
1655583850000|2022-06-18 20:24:10|114.69|112.89|114.02|112.22|114.69|112.89|114.02|112.22|36
1655583860000|2022-06-18 20:24:20|113.99|112.19|113.92|112.12|114.06|112.26|113.76|111.96|36
1655583870000|2022-06-18 20:24:30|113.91|112.11|113.92|112.12|113.92|112.12|113.75|111.95|28
1655583880000|2022-06-18 20:24:40|113.89|112.09|113.79|111.99|114|112.2|113.79|111.99|29
1655583890000|2022-06-18 20:24:50|113.81|112.01|113.87|112.07|113.87|112.07|113.78|111.98|19
1655583900000|2022-06-18 20:25:00|113.91|112.11|113.81|112.01|113.91|112.11|113.81|112.01|19
1655583910000|2022-06-18 20:25:10|113.79|111.99|113.76|111.96|113.79|111.99|113.49|111.69|27
1655583920000|2022-06-18 20:25:20|113.7|111.9|113.38|111.58|113.7|111.9|113.38|111.58|33
1655583930000|2022-06-18 20:25:30|113.39|111.59|113.45|111.65|113.52|111.72|113.3|111.5|27
1655583940000|2022-06-18 20:25:40|113.44|111.64|113.42|111.62|113.47|111.67|113.37|111.57|21
1655583950000|2022-06-18 20:25:50|113.4|111.6|113.35|111.55|113.4|111.6|113.27|111.47|17
1655583960000|2022-06-18 20:26:00|113.36|111.56|113.19|111.39|113.42|111.62|113.12|111.32|24
1655583970000|2022-06-18 20:26:10|113.17|111.37|113.14|111.34|113.17|111.37|113.07|111.27|22
1655583980000|2022-06-18 20:26:20|113.16|111.36|113.12|111.32|113.32|111.52|113.12|111.32|28
1655583990000|2022-06-18 20:26:30|113.1|111.3|113.06|111.26|113.19|111.39|113.01|111.21|31
1655584000000|2022-06-18 20:26:40|113.07|111.27|113.01|111.21|113.08|111.28|112.96|111.16|26
1655584010000|2022-06-18 20:26:50|113.02|111.22|112.91|111.11|113.02|111.22|112.89|111.09|19
1655584020000|2022-06-18 20:27:00|112.92|111.12|113.24|111.44|113.24|111.44|112.88|111.08|29
1655584030000|2022-06-18 20:27:10|113.25|111.45|113.13|111.33|113.27|111.47|113.03|111.23|31
1655584040000|2022-06-18 20:27:20|113.09|111.29|113.1|111.3|113.12|111.32|112.81|111.01|34
1655584050000|2022-06-18 20:27:30|113.11|111.31|113|111.2|113.12|111.32|112.94|111.14|25
1655584060000|2022-06-18 20:27:40|113.01|111.21|112.96|111.16|113.01|111.21|112.72|110.92|29
1655584070000|2022-06-18 20:27:50|112.97|111.17|112.77|110.97|112.98|111.18|112.77|110.97|26
1655584080000|2022-06-18 20:28:00|112.76|110.96|112.69|110.89|112.76|110.96|112.48|110.68|24
1655584090000|2022-06-18 20:28:10|112.71|110.91|112.44|110.64|112.71|110.91|112.34|110.54|32
1655584100000|2022-06-18 20:28:20|112.43|110.63|112.42|110.62|112.47|110.67|112.27|110.47|35
1655584110000|2022-06-18 20:28:30|112.45|110.65|112.79|110.99|112.86|111.06|112.45|110.65|28
1655584120000|2022-06-18 20:28:40|112.76|110.96|112.52|110.72|112.83|111.03|112.35|110.55|33
1655584130000|2022-06-18 20:28:50|112.47|110.67|112.56|110.76|112.71|110.91|112.4|110.6|29
1655584140000|2022-06-18 20:29:00|112.58|110.78|112.65|110.85|112.67|110.87|112.5|110.7|33
1655584150000|2022-06-18 20:29:10|112.62|110.82|112.97|111.17|112.98|111.18|112.58|110.78|29
1655584160000|2022-06-18 20:29:20|112.96|111.16|112.79|110.99|112.96|111.16|112.79|110.99|28
1655584170000|2022-06-18 20:29:30|112.8|111|112.81|111.01|112.83|111.03|112.61|110.81|25
1655584180000|2022-06-18 20:29:40|112.82|111.02|112.67|110.87|112.91|111.11|112.66|110.86|26
1655584190000|2022-06-18 20:29:50|112.68|110.88|112.74|110.94|112.84|111.04|112.65|110.85|27
1655584200000|2022-06-18 20:30:00|112.73|110.93|112.57|110.77|112.84|111.04|112.57|110.77|29
1655584210000|2022-06-18 20:30:10|112.56|110.76|112.84|111.04|112.91|111.11|112.53|110.73|30
1655584220000|2022-06-18 20:30:20|112.91|111.11|112.88|111.08|112.91|111.11|112.77|110.97|23
1655584230000|2022-06-18 20:30:30|112.89|111.09|113.27|111.47|113.28|111.48|112.89|111.09|24
1655584240000|2022-06-18 20:30:40|113.29|111.49|113.06|111.26|113.44|111.64|113.06|111.26|31
1655584250000|2022-06-18 20:30:50|113.08|111.28|113.08|111.28|113.08|111.28|112.8|111|34
1655584260000|2022-06-18 20:31:00|113.09|111.29|113.2|111.4|113.2|111.4|113.09|111.29|27
1655584270000|2022-06-18 20:31:10|113.21|111.41|113.09|111.29|113.44|111.64|113.09|111.29|34
1655584280000|2022-06-18 20:31:20|113.07|111.27|112.8|111|113.07|111.27|112.8|111|31
1655584290000|2022-06-18 20:31:30|112.79|110.99|113.09|111.29|113.09|111.29|112.72|110.92|34
1655584300000|2022-06-18 20:31:40|113.11|111.31|113.21|111.41|113.25|111.45|113.05|111.25|30
1655584310000|2022-06-18 20:31:50|113.18|111.38|112.99|111.19|113.18|111.38|112.84|111.04|30
1655584320000|2022-06-18 20:32:00|113.01|111.21|112.8|111|113.11|111.31|112.74|110.94|28
1655584330000|2022-06-18 20:32:10|112.78|110.98|112.84|111.04|112.89|111.09|112.73|110.93|27
1655584340000|2022-06-18 20:32:20|112.82|111.02|112.86|111.06|112.86|111.06|112.76|110.96|20
1655584350000|2022-06-18 20:32:30|112.87|111.07|112.85|111.05|113.1|111.3|112.84|111.04|28
1655584360000|2022-06-18 20:32:40|112.84|111.04|112.81|111.01|113|111.2|112.81|111.01|28
1655584370000|2022-06-18 20:32:50|112.8|111|112.8|111|112.9|111.1|112.73|110.93|29
1655584380000|2022-06-18 20:33:00|112.79|110.99|112.85|111.05|112.88|111.08|112.73|110.93|21
1655584390000|2022-06-18 20:33:10|112.89|111.09|112.79|110.99|112.97|111.17|112.75|110.95|24
1655584400000|2022-06-18 20:33:20|112.78|110.98|112.88|111.08|112.91|111.11|112.78|110.98|23
1655584410000|2022-06-18 20:33:30|112.87|111.07|112.83|111.03|112.89|111.09|112.81|111.01|10
1655584420000|2022-06-18 20:33:40|112.81|111.01|112.73|110.93|112.82|111.02|112.68|110.88|22
1655584430000|2022-06-18 20:33:50|112.74|110.94|112.71|110.91|112.74|110.94|112.57|110.77|27
1655584440000|2022-06-18 20:34:00|112.74|110.94|112.59|110.79|112.8|111|112.52|110.72|29
1655584450000|2022-06-18 20:34:10|112.57|110.77|112.48|110.68|112.61|110.81|112.43|110.63|31
1655584460000|2022-06-18 20:34:20|112.5|110.7|112.24|110.44|112.55|110.75|112.18|110.38|30
1655584470000|2022-06-18 20:34:30|112.25|110.45|112.27|110.47|112.54|110.74|112.25|110.45|34
1655584480000|2022-06-18 20:34:40|112.29|110.49|112.64|110.84|112.67|110.87|112.26|110.46|31
1655584490000|2022-06-18 20:34:50|112.65|110.85|113.19|111.39|113.19|111.39|112.65|110.85|36
1655584500000|2022-06-18 20:35:00|113.22|111.42|112.91|111.11|113.24|111.44|112.87|111.07|32
1655584510000|2022-06-18 20:35:10|112.89|111.09|113.48|111.68|113.48|111.68|112.86|111.06|30
1655584520000|2022-06-18 20:35:20|113.49|111.69|113.98|112.18|113.98|112.18|113.45|111.65|34
1655584530000|2022-06-18 20:35:30|113.96|112.16|114.03|112.23|114.12|112.32|113.86|112.06|32
1655584540000|2022-06-18 20:35:40|114.05|112.25|113.77|111.97|114.1|112.3|113.68|111.88|34
1655584550000|2022-06-18 20:35:50|113.75|111.95|113.54|111.74|113.82|112.02|113.51|111.71|26
1655584560000|2022-06-18 20:36:00|113.52|111.72|113.18|111.38|113.57|111.77|113.16|111.36|34
1655584570000|2022-06-18 20:36:10|113.21|111.41|113.36|111.56|113.37|111.57|113.16|111.36|31
1655584580000|2022-06-18 20:36:20|113.34|111.54|113.41|111.61|113.41|111.61|113.16|111.36|32
1655584590000|2022-06-18 20:36:30|113.42|111.62|113.43|111.63|113.47|111.67|113.3|111.5|23
1655584600000|2022-06-18 20:36:40|113.37|111.57|113.64|111.84|113.65|111.85|113.37|111.57|23
1655584610000|2022-06-18 20:36:50|113.6|111.8|113.63|111.83|113.66|111.86|113.56|111.76|27
1655584620000|2022-06-18 20:37:00|113.65|111.85|113.75|111.95|113.93|112.13|113.65|111.85|35
1655584630000|2022-06-18 20:37:10|113.76|111.96|113.78|111.98|113.81|112.01|113.7|111.9|23
1655584640000|2022-06-18 20:37:20|113.79|111.99|113.77|111.97|113.8|112|113.71|111.91|26
1655584650000|2022-06-18 20:37:30|113.76|111.96|113.44|111.64|113.77|111.97|113.41|111.61|22
1655584660000|2022-06-18 20:37:40|113.49|111.69|113.57|111.77|113.61|111.81|113.49|111.69|24
1655584670000|2022-06-18 20:37:50|113.53|111.73|113.5|111.7|113.53|111.73|113.42|111.62|23
1655584680000|2022-06-18 20:38:00|113.51|111.71|113.53|111.73|113.59|111.79|113.43|111.63|24
1655584690000|2022-06-18 20:38:10|113.54|111.74|113.55|111.75|113.77|111.97|113.54|111.74|26
1655584700000|2022-06-18 20:38:20|113.54|111.74|113.69|111.89|113.73|111.93|113.54|111.74|22
1655584710000|2022-06-18 20:38:30|113.7|111.9|113.67|111.87|113.7|111.9|113.59|111.79|25
1655584720000|2022-06-18 20:38:40|113.68|111.88|113.73|111.93|113.73|111.93|113.67|111.87|23
1655584730000|2022-06-18 20:38:50|113.74|111.94|113.76|111.96|113.82|112.02|113.72|111.92|25
1655584740000|2022-06-18 20:39:00|113.79|111.99|113.82|112.02|113.86|112.06|113.71|111.91|23
1655584750000|2022-06-18 20:39:10|113.8|112|113.84|112.04|113.84|112.04|113.75|111.95|21
1655584760000|2022-06-18 20:39:20|113.85|112.05|113.88|112.08|113.96|112.16|113.85|112.05|20
1655584770000|2022-06-18 20:39:30|113.86|112.06|113.82|112.02|113.86|112.06|113.65|111.85|27
1655584780000|2022-06-18 20:39:40|113.8|112|113.83|112.03|113.87|112.07|113.76|111.96|19
1655584790000|2022-06-18 20:39:50|113.82|112.02|113.59|111.79|113.82|112.02|113.58|111.78|20
1655584800000|2022-06-18 20:40:00|113.64|111.84|113.71|111.91|113.71|111.91|113.61|111.81|24
1655584810000|2022-06-18 20:40:10|113.8|112|113.87|112.07|113.9|112.1|113.78|111.98|13
1655584820000|2022-06-18 20:40:20|113.86|112.06|113.79|111.99|113.88|112.08|113.79|111.99|15
1655584830000|2022-06-18 20:40:30|113.78|111.98|113.9|112.1|113.92|112.12|113.78|111.98|16
1655584840000|2022-06-18 20:40:40|113.87|112.07|113.7|111.9|113.87|112.07|113.7|111.9|15
1655584850000|2022-06-18 20:40:50|113.74|111.94|113.54|111.74|113.74|111.94|113.48|111.68|22
1655584860000|2022-06-18 20:41:00|113.55|111.75|113.37|111.57|113.55|111.75|113.35|111.55|22
1655584870000|2022-06-18 20:41:10|113.38|111.58|113.46|111.66|113.55|111.75|113.38|111.58|24
1655584880000|2022-06-18 20:41:20|113.45|111.65|113.46|111.66|113.51|111.71|113.41|111.61|17
1655584890000|2022-06-18 20:41:30|113.44|111.64|113.55|111.75|113.55|111.75|113.42|111.62|21
1655584900000|2022-06-18 20:41:40|113.53|111.73|113.52|111.72|113.55|111.75|113.49|111.69|14
1655584910000|2022-06-18 20:41:50|113.5|111.7|113.52|111.72|113.55|111.75|113.49|111.69|20
1655584920000|2022-06-18 20:42:00|113.51|111.71|113.55|111.75|113.55|111.75|113.46|111.66|18
1655584930000|2022-06-18 20:42:10|113.59|111.79|113.57|111.77|113.66|111.86|113.57|111.77|18
1655584940000|2022-06-18 20:42:20|113.55|111.75|113.59|111.79|113.59|111.79|113.43|111.63|20
1655584950000|2022-06-18 20:42:30|113.56|111.76|113.62|111.82|113.66|111.86|113.55|111.75|21
1655584960000|2022-06-18 20:42:40|113.61|111.81|113.62|111.82|113.64|111.84|113.55|111.75|21
1655584970000|2022-06-18 20:42:50|113.59|111.79|113.51|111.71|113.6|111.8|113.51|111.71|14
1655584980000|2022-06-18 20:43:00|113.55|111.75|113.57|111.77|113.62|111.82|113.51|111.71|21
1655584990000|2022-06-18 20:43:10|113.56|111.76|113.52|111.72|113.56|111.76|113.51|111.71|21
1655585000000|2022-06-18 20:43:20|113.51|111.71|113.51|111.71|113.53|111.73|113.51|111.71|11
1655585010000|2022-06-18 20:43:30|113.46|111.66|113.27|111.47|113.46|111.66|113.24|111.44|16
1655585020000|2022-06-18 20:43:40|113.26|111.46|113.37|111.57|113.37|111.57|113.18|111.38|20
1655585030000|2022-06-18 20:43:50|113.34|111.54|113.37|111.57|113.43|111.63|113.34|111.54|16
1655585040000|2022-06-18 20:44:00|113.33|111.53|113.23|111.43|113.33|111.53|113.23|111.43|19
1655585050000|2022-06-18 20:44:10|113.24|111.44|113.24|111.44|113.26|111.46|113.2|111.4|19
1655585060000|2022-06-18 20:44:20|113.23|111.43|113.21|111.41|113.26|111.46|113.18|111.38|16
1655585070000|2022-06-18 20:44:30|113.23|111.43|113.29|111.49|113.3|111.5|113.23|111.43|18
1655585080000|2022-06-18 20:44:40|113.26|111.46|113.22|111.42|113.28|111.48|113.19|111.39|10
1655585090000|2022-06-18 20:44:50|113.23|111.43|113.11|111.31|113.23|111.43|113.1|111.3|10
1655585100000|2022-06-18 20:45:00|113.1|111.3|113.63|111.83|113.67|111.87|113.06|111.26|29
1655585110000|2022-06-18 20:45:10|113.6|111.8|113.66|111.86|113.68|111.88|113.5|111.7|27
1655585120000|2022-06-18 20:45:20|113.67|111.87|113.54|111.74|113.69|111.89|113.48|111.68|23
1655585130000|2022-06-18 20:45:30|113.53|111.73|113.46|111.66|113.55|111.75|113.39|111.59|26
1655585140000|2022-06-18 20:45:40|113.42|111.62|113.34|111.54|113.48|111.68|113.34|111.54|23
1655585150000|2022-06-18 20:45:50|113.35|111.55|113.44|111.64|113.58|111.78|113.35|111.55|25
1655585160000|2022-06-18 20:46:00|113.46|111.66|113.35|111.55|113.54|111.74|113.34|111.54|18
1655585170000|2022-06-18 20:46:10|113.36|111.56|113.34|111.54|113.36|111.56|113.26|111.46|22
1655585180000|2022-06-18 20:46:20|113.33|111.53|113.5|111.7|113.51|111.71|113.22|111.42|23
1655585190000|2022-06-18 20:46:30|113.51|111.71|113.34|111.54|113.56|111.76|113.34|111.54|21
1655585200000|2022-06-18 20:46:40|113.35|111.55|113.35|111.55|113.37|111.57|113.34|111.54|19
1655585210000|2022-06-18 20:46:50|113.36|111.56|113.28|111.48|113.42|111.62|113.28|111.48|23
1655585220000|2022-06-18 20:47:00|113.22|111.42|113.18|111.38|113.27|111.47|113.18|111.38|18
1655585230000|2022-06-18 20:47:10|113.15|111.35|113.06|111.26|113.23|111.43|112.94|111.14|25
1655585240000|2022-06-18 20:47:20|113.07|111.27|112.76|110.96|113.11|111.31|112.71|110.91|24
1655585250000|2022-06-18 20:47:30|112.8|111|113.04|111.24|113.05|111.25|112.75|110.95|27
1655585260000|2022-06-18 20:47:40|113.03|111.23|112.81|111.01|113.03|111.23|112.77|110.97|30
1655585270000|2022-06-18 20:47:50|112.82|111.02|112.78|110.98|112.84|111.04|112.75|110.95|16
1655585280000|2022-06-18 20:48:00|112.79|110.99|113.04|111.24|113.09|111.29|112.79|110.99|21
1655585290000|2022-06-18 20:48:10|113.05|111.25|112.93|111.13|113.05|111.25|112.83|111.03|27
1655585300000|2022-06-18 20:48:20|112.92|111.12|112.75|110.95|112.93|111.13|112.75|110.95|22
1655585310000|2022-06-18 20:48:30|112.74|110.94|112.7|110.9|112.74|110.94|112.49|110.69|24
1655585320000|2022-06-18 20:48:40|112.71|110.91|112.77|110.97|112.91|111.11|112.65|110.85|29
1655585330000|2022-06-18 20:48:50|112.75|110.95|112.83|111.03|112.84|111.04|112.64|110.84|27
1655585340000|2022-06-18 20:49:00|112.89|111.09|112.66|110.86|112.89|111.09|112.66|110.86|21
1655585350000|2022-06-18 20:49:10|112.67|110.87|112.53|110.73|112.67|110.87|112.53|110.73|26
1655585360000|2022-06-18 20:49:20|112.54|110.74|112.45|110.65|112.69|110.89|112.43|110.63|22
1655585370000|2022-06-18 20:49:30|112.46|110.66|112.45|110.65|112.67|110.87|112.45|110.65|29
1655585380000|2022-06-18 20:49:40|112.46|110.66|112.46|110.66|112.59|110.79|112.43|110.63|26
1655585390000|2022-06-18 20:49:50|112.44|110.64|112.39|110.59|112.44|110.64|112.26|110.46|35
1655585400000|2022-06-18 20:50:00|112.36|110.56|112.55|110.75|112.57|110.77|112.34|110.54|27
1655585410000|2022-06-18 20:50:10|112.56|110.76|112.44|110.64|112.6|110.8|112.44|110.64|21
1655585420000|2022-06-18 20:50:20|112.43|110.63|112.36|110.56|112.43|110.63|112.21|110.41|23
1655585430000|2022-06-18 20:50:30|112.37|110.57|112.45|110.65|112.57|110.77|112.33|110.53|27
1655585440000|2022-06-18 20:50:40|112.46|110.66|112.42|110.62|112.48|110.68|112.39|110.59|19
1655585450000|2022-06-18 20:50:50|112.41|110.61|112.48|110.68|112.49|110.69|112.26|110.46|32
1655585460000|2022-06-18 20:51:00|112.49|110.69|112.69|110.89|112.7|110.9|112.42|110.62|32
1655585470000|2022-06-18 20:51:10|112.71|110.91|113.13|111.33|113.13|111.33|112.68|110.88|26
1655585480000|2022-06-18 20:51:20|113.15|111.35|112.86|111.06|113.16|111.36|112.7|110.9|31
1655585490000|2022-06-18 20:51:30|112.87|111.07|112.77|110.97|112.87|111.07|112.74|110.94|23
1655585500000|2022-06-18 20:51:40|112.75|110.95|112.98|111.18|112.99|111.19|112.69|110.89|29
1655585510000|2022-06-18 20:51:50|113|111.2|112.76|110.96|113|111.2|112.7|110.9|29
1655585520000|2022-06-18 20:52:00|112.77|110.97|112.55|110.75|112.8|111|112.54|110.74|27
1655585530000|2022-06-18 20:52:10|112.56|110.76|112.59|110.79|112.88|111.08|112.52|110.72|30
1655585540000|2022-06-18 20:52:20|112.6|110.8|112.31|110.51|112.6|110.8|112.31|110.51|19
1655585550000|2022-06-18 20:52:30|112.33|110.53|112.56|110.76|112.56|110.76|112.29|110.49|28
1655585560000|2022-06-18 20:52:40|112.57|110.77|112.51|110.71|112.57|110.77|112.47|110.67|21
1655585570000|2022-06-18 20:52:50|112.5|110.7|112.4|110.6|112.5|110.7|112.4|110.6|26
1655585580000|2022-06-18 20:53:00|112.36|110.56|112.61|110.81|112.65|110.85|112.34|110.54|22
1655585590000|2022-06-18 20:53:10|112.6|110.8|112.5|110.7|112.72|110.92|112.45|110.65|23
1655585600000|2022-06-18 20:53:20|112.47|110.67|112.4|110.6|112.52|110.72|112.36|110.56|19
1655585610000|2022-06-18 20:53:30|112.41|110.61|112.55|110.75|112.55|110.75|112.36|110.56|24
1655585620000|2022-06-18 20:53:40|112.56|110.76|112.6|110.8|112.64|110.84|112.54|110.74|20
1655585630000|2022-06-18 20:53:50|112.61|110.81|112.62|110.82|112.81|111.01|112.59|110.79|30
1655585640000|2022-06-18 20:54:00|112.63|110.83|112.76|110.96|112.79|110.99|112.63|110.83|16
1655585650000|2022-06-18 20:54:10|112.77|110.97|112.81|111.01|112.81|111.01|112.74|110.94|25
1655585660000|2022-06-18 20:54:20|112.82|111.02|112.75|110.95|112.82|111.02|112.73|110.93|22
1655585670000|2022-06-18 20:54:30|112.77|110.97|112.8|111|112.84|111.04|112.75|110.95|21
1655585680000|2022-06-18 20:54:40|112.81|111.01|112.64|110.84|112.81|111.01|112.64|110.84|17
1655585690000|2022-06-18 20:54:50|112.66|110.86|112.58|110.78|112.66|110.86|112.46|110.66|25
1655585700000|2022-06-18 20:55:00|112.59|110.79|112.57|110.77|112.74|110.94|112.54|110.74|29
1655585710000|2022-06-18 20:55:10|112.58|110.78|112.55|110.75|112.63|110.83|112.41|110.61|33
1655585720000|2022-06-18 20:55:20|112.53|110.73|112.31|110.51|112.53|110.73|112.27|110.47|27
1655585730000|2022-06-18 20:55:30|112.32|110.52|112.51|110.71|112.56|110.76|112.32|110.52|22
1655585740000|2022-06-18 20:55:40|112.55|110.75|112.46|110.66|112.57|110.77|112.38|110.58|21
1655585750000|2022-06-18 20:55:50|112.49|110.69|112.4|110.6|112.49|110.69|112.37|110.57|22
1655585760000|2022-06-18 20:56:00|112.41|110.61|112.65|110.85|112.72|110.92|112.4|110.6|27
1655585770000|2022-06-18 20:56:10|112.63|110.83|112.72|110.92|112.75|110.95|112.58|110.78|28
1655585780000|2022-06-18 20:56:20|112.71|110.91|112.84|111.04|112.92|111.12|112.69|110.89|26
1655585790000|2022-06-18 20:56:30|112.85|111.05|112.87|111.07|112.89|111.09|112.76|110.96|25
1655585800000|2022-06-18 20:56:40|112.88|111.08|112.74|110.94|112.9|111.1|112.7|110.9|27
1655585810000|2022-06-18 20:56:50|112.75|110.95|112.9|111.1|112.9|111.1|112.75|110.95|26
1655585820000|2022-06-18 20:57:00|112.88|111.08|113.09|111.29|113.1|111.3|112.87|111.07|27
1655585830000|2022-06-18 20:57:10|113.08|111.28|113.02|111.22|113.09|111.29|112.78|110.98|31
1655585840000|2022-06-18 20:57:20|113.01|111.21|113|111.2|113.15|111.35|112.99|111.19|28
1655585850000|2022-06-18 20:57:30|113.02|111.22|113.08|111.28|113.1|111.3|113.02|111.22|22
1655585860000|2022-06-18 20:57:40|113.09|111.29|113.13|111.33|113.14|111.34|113.05|111.25|19
1655585870000|2022-06-18 20:57:50|113.14|111.34|113.32|111.52|113.32|111.52|113.12|111.32|22
1655585880000|2022-06-18 20:58:00|113.43|111.63|113.28|111.48|113.46|111.66|113.28|111.48|24
1655585890000|2022-06-18 20:58:10|113.24|111.44|113.42|111.62|113.43|111.63|113.21|111.41|27
1655585900000|2022-06-18 20:58:20|113.41|111.61|113.44|111.64|113.45|111.65|113.35|111.55|19
1655585910000|2022-06-18 20:58:30|113.48|111.68|113.64|111.84|113.65|111.85|113.47|111.67|22
1655585920000|2022-06-18 20:58:40|113.63|111.83|113.5|111.7|113.63|111.83|113.46|111.66|29
1655585930000|2022-06-18 20:58:50|113.51|111.71|113.52|111.72|113.55|111.75|113.39|111.59|23
1655585940000|2022-06-18 20:59:00|113.51|111.71|113.56|111.76|113.61|111.81|113.5|111.7|22
1655585950000|2022-06-18 20:59:10|113.57|111.77|113.43|111.63|113.57|111.77|113.42|111.62|22
1655585960000|2022-06-18 20:59:20|113.45|111.65|113.43|111.63|113.5|111.7|113.38|111.58|24
1655585970000|2022-06-18 20:59:30|113.46|111.66|113.42|111.62|113.48|111.68|113.39|111.59|20
1655585980000|2022-06-18 20:59:40|113.43|111.63|113.43|111.63|113.48|111.68|113.4|111.6|23
1655585990000|2022-06-18 20:59:50|113.42|111.62|113.51|111.71|113.56|111.76|113.41|111.61|22
1655586000000|2022-06-18 21:00:00|113.52|111.72|113.49|111.69|113.55|111.75|113.4|111.6|31
1655586010000|2022-06-18 21:00:10|113.5|111.7|113.53|111.73|113.58|111.78|113.5|111.7|16
1655586020000|2022-06-18 21:00:20|113.54|111.74|113.49|111.69|113.58|111.78|113.47|111.67|19
1655586030000|2022-06-18 21:00:30|113.48|111.68|113.66|111.86|113.69|111.89|113.48|111.68|14
1655586040000|2022-06-18 21:00:40|113.67|111.87|113.68|111.88|113.69|111.89|113.64|111.84|20
1655586050000|2022-06-18 21:00:50|113.69|111.89|113.67|111.87|113.7|111.9|113.65|111.85|16
1655586060000|2022-06-18 21:01:00|113.68|111.88|113.65|111.85|113.7|111.9|113.62|111.82|18
1655586070000|2022-06-18 21:01:10|113.63|111.83|113.62|111.82|113.65|111.85|113.54|111.74|17
1655586080000|2022-06-18 21:01:20|113.61|111.81|113.71|111.91|113.71|111.91|113.61|111.81|10
1655586090000|2022-06-18 21:01:30|113.72|111.92|113.69|111.89|113.75|111.95|113.67|111.87|20
1655586100000|2022-06-18 21:01:40|113.7|111.9|113.7|111.9|113.72|111.92|113.66|111.86|16
1655586110000|2022-06-18 21:01:50|113.71|111.91|113.68|111.88|113.74|111.94|113.68|111.88|11
1655586120000|2022-06-18 21:02:00|113.69|111.89|113.67|111.87|113.7|111.9|113.67|111.87|6
1655586130000|2022-06-18 21:02:10|113.72|111.92|113.7|111.9|113.72|111.92|113.66|111.86|14
1655586140000|2022-06-18 21:02:20|113.71|111.91|113.75|111.95|113.75|111.95|113.69|111.89|18
1655586150000|2022-06-18 21:02:30|113.76|111.96|113.86|112.06|113.86|112.06|113.75|111.95|12
1655586160000|2022-06-18 21:02:40|113.87|112.07|113.82|112.02|113.87|112.07|113.82|112.02|15
1655586170000|2022-06-18 21:02:50|113.83|112.03|113.91|112.11|113.91|112.11|113.83|112.03|7
1655586180000|2022-06-18 21:03:00|113.88|112.08|113.89|112.09|113.9|112.1|113.76|111.96|21
1655586190000|2022-06-18 21:03:10|113.87|112.07|113.91|112.11|113.91|112.11|113.82|112.02|20
1655586200000|2022-06-18 21:03:20|113.95|112.15|113.95|112.15|113.98|112.18|113.92|112.12|21
1655586210000|2022-06-18 21:03:30|113.94|112.14|114.03|112.23|114.06|112.26|113.94|112.14|18
1655586220000|2022-06-18 21:03:40|114.05|112.25|114.02|112.22|114.06|112.26|114.01|112.21|9
1655586230000|2022-06-18 21:03:50|114.03|112.23|113.99|112.19|114.03|112.23|113.99|112.19|13
1655586240000|2022-06-18 21:04:00|114|112.2|114.13|112.33|114.13|112.33|113.96|112.16|15
1655586250000|2022-06-18 21:04:10|114.12|112.32|114.41|112.61|114.46|112.66|114.12|112.32|29
1655586260000|2022-06-18 21:04:20|114.42|112.62|114.54|112.74|114.56|112.76|114.42|112.62|19
1655586270000|2022-06-18 21:04:30|114.55|112.75|114.39|112.59|114.55|112.75|114.33|112.53|29
1655586280000|2022-06-18 21:04:40|114.38|112.58|114.51|112.71|114.51|112.71|114.35|112.55|20
1655586290000|2022-06-18 21:04:50|114.52|112.72|114.47|112.67|114.55|112.75|114.47|112.67|24
1655586300000|2022-06-18 21:05:00|114.48|112.68|114.51|112.71|114.57|112.77|114.48|112.68|20
1655586310000|2022-06-18 21:05:10|114.52|112.72|114.29|112.49|114.53|112.73|114.29|112.49|18
1655586320000|2022-06-18 21:05:20|114.3|112.5|114.27|112.47|114.3|112.5|114.16|112.36|16
1655586330000|2022-06-18 21:05:30|114.25|112.45|114.2|112.4|114.25|112.45|114.18|112.38|20
1655586340000|2022-06-18 21:05:40|114.19|112.39|114.14|112.34|114.19|112.39|114.07|112.27|25
1655586350000|2022-06-18 21:05:50|114.13|112.33|114.18|112.38|114.18|112.38|114.03|112.23|20
1655586360000|2022-06-18 21:06:00|114.17|112.37|114.02|112.22|114.18|112.38|114.02|112.22|20
1655586370000|2022-06-18 21:06:10|113.88|112.08|113.94|112.14|114|112.2|113.84|112.04|22
1655586380000|2022-06-18 21:06:20|113.95|112.15|113.88|112.08|113.98|112.18|113.87|112.07|18
1655586390000|2022-06-18 21:06:30|113.94|112.14|113.9|112.1|113.96|112.16|113.88|112.08|15
1655586400000|2022-06-18 21:06:40|113.91|112.11|113.84|112.04|113.91|112.11|113.84|112.04|14
1655586410000|2022-06-18 21:06:50|113.8|112|113.6|111.8|113.8|112|113.6|111.8|21
1655586420000|2022-06-18 21:07:00|113.59|111.79|113.62|111.82|113.65|111.85|113.59|111.79|15
1655586430000|2022-06-18 21:07:10|113.61|111.81|113.61|111.81|113.62|111.82|113.59|111.79|19
1655586440000|2022-06-18 21:07:20|113.62|111.82|113.58|111.78|113.64|111.84|113.56|111.76|16
1655586450000|2022-06-18 21:07:30|113.57|111.77|113.66|111.86|113.66|111.86|113.56|111.76|10
1655586460000|2022-06-18 21:07:40|113.65|111.85|113.65|111.85|113.67|111.87|113.64|111.84|9
1655586470000|2022-06-18 21:07:50|113.66|111.86|113.65|111.85|113.68|111.88|113.62|111.82|15
1655586480000|2022-06-18 21:08:00|113.66|111.86|113.82|112.02|113.82|112.02|113.66|111.86|15
1655586490000|2022-06-18 21:08:10|113.84|112.04|113.82|112.02|113.85|112.05|113.78|111.98|18
1655586500000|2022-06-18 21:08:20|113.79|111.99|113.87|112.07|113.89|112.09|113.78|111.98|20
1655586510000|2022-06-18 21:08:30|113.88|112.08|113.81|112.01|113.88|112.08|113.77|111.97|20
1655586520000|2022-06-18 21:08:40|113.82|112.02|113.81|112.01|113.84|112.04|113.75|111.95|17
1655586530000|2022-06-18 21:08:50|113.77|111.97|113.79|111.99|113.82|112.02|113.75|111.95|22
1655586540000|2022-06-18 21:09:00|113.78|111.98|113.81|112.01|113.84|112.04|113.74|111.94|20
1655586550000|2022-06-18 21:09:10|113.82|112.02|113.88|112.08|113.89|112.09|113.82|112.02|6
1655586560000|2022-06-18 21:09:20|113.89|112.09|113.91|112.11|113.92|112.12|113.89|112.09|8
1655586570000|2022-06-18 21:09:30|113.92|112.12|113.95|112.15|113.95|112.15|113.91|112.11|17
1655586580000|2022-06-18 21:09:40|113.96|112.16|113.96|112.16|113.99|112.19|113.95|112.15|7
1655586590000|2022-06-18 21:09:50|113.97|112.17|113.95|112.15|113.97|112.17|113.92|112.12|15
1655586600000|2022-06-18 21:10:00|113.96|112.16|114.23|112.43|114.25|112.45|113.95|112.15|17
1655586610000|2022-06-18 21:10:10|114.22|112.42|114.38|112.58|114.38|112.58|114.13|112.33|27
1655586620000|2022-06-18 21:10:20|114.43|112.63|114.57|112.77|114.57|112.77|114.41|112.61|20
1655586630000|2022-06-18 21:10:30|114.58|112.78|114.34|112.54|114.59|112.79|114.34|112.54|24
1655586640000|2022-06-18 21:10:40|114.33|112.53|114.29|112.49|114.33|112.53|114.27|112.47|24
1655586650000|2022-06-18 21:10:50|114.25|112.45|114.13|112.33|114.25|112.45|114.12|112.32|20
1655586660000|2022-06-18 21:11:00|114.12|112.32|113.93|112.13|114.12|112.32|113.93|112.13|19
1655586670000|2022-06-18 21:11:10|113.92|112.12|113.84|112.04|113.93|112.13|113.83|112.03|17
1655586680000|2022-06-18 21:11:20|113.85|112.05|113.95|112.15|113.97|112.17|113.85|112.05|14
1655586690000|2022-06-18 21:11:30|113.96|112.16|114.09|112.29|114.09|112.29|113.93|112.13|19
1655586700000|2022-06-18 21:11:40|114.1|112.3|114.09|112.29|114.11|112.31|114.08|112.28|12
1655586710000|2022-06-18 21:11:50|114.08|112.28|114.12|112.32|114.12|112.32|114.07|112.27|6
1655586720000|2022-06-18 21:12:00|114.08|112.28|114.1|112.3|114.11|112.31|114.08|112.28|5
1655586730000|2022-06-18 21:12:10|114.11|112.31|114.47|112.67|114.49|112.69|114.11|112.31|15
1655586740000|2022-06-18 21:12:20|114.48|112.68|114.33|112.53|114.48|112.68|114.33|112.53|14
1655586750000|2022-06-18 21:12:30|114.34|112.54|114.38|112.58|114.39|112.59|114.34|112.54|19
1655586760000|2022-06-18 21:12:40|114.39|112.59|114.4|112.6|114.42|112.62|114.39|112.59|14
1655586770000|2022-06-18 21:12:50|114.41|112.61|114.42|112.62|114.43|112.63|114.39|112.59|11
1655586780000|2022-06-18 21:13:00|114.43|112.63|114.33|112.53|114.43|112.63|114.33|112.53|15
1655586790000|2022-06-18 21:13:10|114.32|112.52|114.4|112.6|114.46|112.66|114.32|112.52|21
1655586800000|2022-06-18 21:13:20|114.39|112.59|114.37|112.57|114.39|112.59|114.34|112.54|12
1655586810000|2022-06-18 21:13:30|114.38|112.58|114.47|112.67|114.48|112.68|114.38|112.58|13
1655586820000|2022-06-18 21:13:40|114.46|112.66|114.48|112.68|114.48|112.68|114.4|112.6|15
1655586830000|2022-06-18 21:13:50|114.49|112.69|114.48|112.68|114.49|112.69|114.47|112.67|8
1655586840000|2022-06-18 21:14:00|114.49|112.69|114.47|112.67|114.49|112.69|114.47|112.67|11
1655586850000|2022-06-18 21:14:10|114.48|112.68|114.41|112.61|114.48|112.68|114.4|112.6|9
1655586860000|2022-06-18 21:14:20|114.42|112.62|114.44|112.64|114.49|112.69|114.39|112.59|15
1655586870000|2022-06-18 21:14:30|114.45|112.65|114.47|112.67|114.47|112.67|114.45|112.65|5
1655586880000|2022-06-18 21:14:40|114.48|112.68|114.49|112.69|114.5|112.7|114.48|112.68|10
1655586890000|2022-06-18 21:14:50|114.5|112.7|114.49|112.69|114.51|112.71|114.49|112.69|9
1655586900000|2022-06-18 21:15:00|114.5|112.7|114.42|112.62|114.5|112.7|114.42|112.62|16
1655586910000|2022-06-18 21:15:10|114.41|112.61|114.51|112.71|114.53|112.73|114.41|112.61|19
1655586920000|2022-06-18 21:15:20|114.53|112.73|114.64|112.84|114.75|112.95|114.53|112.73|17
1655586930000|2022-06-18 21:15:30|114.66|112.86|114.55|112.75|114.69|112.89|114.55|112.75|20
1655586940000|2022-06-18 21:15:40|114.51|112.71|114.51|112.71|114.52|112.72|114.44|112.64|20
1655586950000|2022-06-18 21:15:50|114.52|112.72|114.51|112.71|114.6|112.8|114.51|112.71|18
1655586960000|2022-06-18 21:16:00|114.5|112.7|114.45|112.65|114.51|112.71|114.45|112.65|14
1655586970000|2022-06-18 21:16:10|114.46|112.66|114.51|112.71|114.53|112.73|114.46|112.66|16
1655586980000|2022-06-18 21:16:20|114.53|112.73|114.51|112.71|114.53|112.73|114.51|112.71|9
1655586990000|2022-06-18 21:16:30|114.5|112.7|114.45|112.65|114.51|112.71|114.45|112.65|12
1655587000000|2022-06-18 21:16:40|114.46|112.66|114.49|112.69|114.49|112.69|114.42|112.62|14
1655587010000|2022-06-18 21:16:50|114.5|112.7|114.32|112.52|114.53|112.73|114.32|112.52|20
1655587020000|2022-06-18 21:17:00|114.33|112.53|114.3|112.5|114.33|112.53|114.27|112.47|17
1655587030000|2022-06-18 21:17:10|114.33|112.53|114.34|112.54|114.38|112.58|114.3|112.5|15
1655587040000|2022-06-18 21:17:20|114.32|112.52|114.26|112.46|114.32|112.52|114.25|112.45|9
1655587050000|2022-06-18 21:17:30|114.25|112.45|114.33|112.53|114.36|112.56|114.22|112.42|14
1655587060000|2022-06-18 21:17:40|114.32|112.52|114.31|112.51|114.44|112.64|114.31|112.51|11
1655587070000|2022-06-18 21:17:50|114.3|112.5|114.21|112.41|114.3|112.5|114.21|112.41|6
1655587080000|2022-06-18 21:18:00|114.22|112.42|114.23|112.43|114.23|112.43|114.22|112.42|4
1655587090000|2022-06-18 21:18:10|114.22|112.42|114.13|112.33|114.25|112.45|114.13|112.33|21
1655587100000|2022-06-18 21:18:20|114.14|112.34|114.07|112.27|114.18|112.38|114.07|112.27|18
1655587110000|2022-06-18 21:18:30|114.06|112.26|114.11|112.31|114.11|112.31|114.03|112.23|14
1655587120000|2022-06-18 21:18:40|114.12|112.32|114.2|112.4|114.2|112.4|114.12|112.32|8
1655587130000|2022-06-18 21:18:50|114.21|112.41|114.15|112.35|114.24|112.44|114.15|112.35|12
1655587140000|2022-06-18 21:19:00|114.14|112.34|114.14|112.34|114.16|112.36|114.12|112.32|10
1655587150000|2022-06-18 21:19:10|114.15|112.35|114.26|112.46|114.28|112.48|114.15|112.35|15
1655587160000|2022-06-18 21:19:20|114.27|112.47|114.21|112.41|114.27|112.47|114.21|112.41|6
1655587170000|2022-06-18 21:19:30|114.22|112.42|114.28|112.48|114.28|112.48|114.2|112.4|10
1655587180000|2022-06-18 21:19:40|114.29|112.49|114.27|112.47|114.32|112.52|114.26|112.46|9
1655587190000|2022-06-18 21:19:50|114.25|112.45|114.19|112.39|114.25|112.45|114.19|112.39|11
1655587200000|2022-06-18 21:20:00|114.2|112.4|114.19|112.39|114.29|112.49|114.19|112.39|16
1655587210000|2022-06-18 21:20:10|114.18|112.38|113.99|112.19|114.18|112.38|113.98|112.18|14
1655587220000|2022-06-18 21:20:20|113.98|112.18|113.97|112.17|114|112.2|113.97|112.17|6
1655587230000|2022-06-18 21:20:30|113.96|112.16|114.01|112.21|114.01|112.21|113.96|112.16|10
1655587240000|2022-06-18 21:20:40|114.02|112.22|114.22|112.42|114.23|112.43|114.02|112.22|20
1655587250000|2022-06-18 21:20:50|114.23|112.43|114.22|112.42|114.23|112.43|114.22|112.42|16
1655587260000|2022-06-18 21:21:00|114.23|112.43|114.31|112.51|114.31|112.51|114.22|112.42|11
1655587270000|2022-06-18 21:21:10|114.32|112.52|114.34|112.54|114.36|112.56|114.3|112.5|12
1655587280000|2022-06-18 21:21:20|114.35|112.55|114.62|112.82|114.62|112.82|114.35|112.55|21
1655587290000|2022-06-18 21:21:30|114.63|112.83|115|113.2|115.07|113.27|114.63|112.83|26
1655587300000|2022-06-18 21:21:40|114.97|113.17|114.85|113.05|114.99|113.19|114.78|112.98|21
1655587310000|2022-06-18 21:21:50|114.86|113.06|114.91|113.11|114.94|113.14|114.86|113.06|20
1655587320000|2022-06-18 21:22:00|114.89|113.09|114.95|113.15|114.97|113.17|114.84|113.04|20
1655587330000|2022-06-18 21:22:10|114.97|113.17|115.25|113.45|115.34|113.54|114.97|113.17|25
1655587340000|2022-06-18 21:22:20|115.22|113.42|115.31|113.51|115.31|113.51|115.2|113.4|22
1655587350000|2022-06-18 21:22:30|115.3|113.5|115.28|113.48|115.3|113.5|115.27|113.47|18
1655587360000|2022-06-18 21:22:40|115.29|113.49|115.22|113.42|115.32|113.52|115.2|113.4|16
1655587370000|2022-06-18 21:22:50|115.23|113.43|115.19|113.39|115.23|113.43|115.18|113.38|22
1655587380000|2022-06-18 21:23:00|115.2|113.4|115.36|113.56|115.42|113.62|115.19|113.39|22
1655587390000|2022-06-18 21:23:10|115.35|113.55|115.34|113.54|115.37|113.57|115.33|113.53|22
1655587400000|2022-06-18 21:23:20|115.33|113.53|115.35|113.55|115.36|113.56|115.33|113.53|13
1655587410000|2022-06-18 21:23:30|115.36|113.56|115.32|113.52|115.37|113.57|115.3|113.5|10
1655587420000|2022-06-18 21:23:40|115.33|113.53|115.36|113.56|115.39|113.59|115.33|113.53|19
1655587430000|2022-06-18 21:23:50|115.37|113.57|115.29|113.49|115.37|113.57|115.29|113.49|9
1655587440000|2022-06-18 21:24:00|115.3|113.5|115.31|113.51|115.34|113.54|115.28|113.48|15
1655587450000|2022-06-18 21:24:10|115.3|113.5|115.33|113.53|115.33|113.53|115.29|113.49|12
1655587460000|2022-06-18 21:24:20|115.34|113.54|115.35|113.55|115.35|113.55|115.32|113.52|15
1655587470000|2022-06-18 21:24:30|115.34|113.54|115.36|113.56|115.36|113.56|115.33|113.53|9
1655587480000|2022-06-18 21:24:40|115.35|113.55|115.34|113.54|115.36|113.56|115.32|113.52|9
1655587490000|2022-06-18 21:24:50|115.36|113.56|115.81|114.01|115.85|114.05|115.36|113.56|28
1655587500000|2022-06-18 21:25:00|115.84|114.04|115.86|114.06|115.86|114.06|115.76|113.96|23
1655587510000|2022-06-18 21:25:10|115.94|114.14|116.28|114.48|116.3|114.5|115.94|114.14|25
1655587520000|2022-06-18 21:25:20|116.27|114.47|116.69|114.89|116.73|114.93|116.23|114.43|33
1655587530000|2022-06-18 21:25:30|116.71|114.91|116.75|114.95|116.78|114.98|116.7|114.9|22
1655587540000|2022-06-18 21:25:40|116.78|114.98|116.92|115.12|116.95|115.15|116.7|114.9|23
1655587550000|2022-06-18 21:25:50|116.93|115.13|117.26|115.46|117.39|115.59|116.87|115.07|33
1655587560000|2022-06-18 21:26:00|117.22|115.42|117.22|115.42|117.35|115.55|117.02|115.22|31
1655587570000|2022-06-18 21:26:10|117.2|115.4|117.37|115.57|117.41|115.61|117.18|115.38|30
1655587580000|2022-06-18 21:26:20|117.36|115.56|117.51|115.71|117.53|115.73|117.35|115.55|28
1655587590000|2022-06-18 21:26:30|117.54|115.74|117.58|115.78|117.63|115.83|117.51|115.71|27
1655587600000|2022-06-18 21:26:40|117.54|115.74|117.64|115.84|117.64|115.84|117.52|115.72|24
1655587610000|2022-06-18 21:26:50|117.65|115.85|117.61|115.81|117.78|115.98|117.58|115.78|25
1655587620000|2022-06-18 21:27:00|117.55|115.75|117.34|115.54|117.55|115.75|117.34|115.54|28
1655587630000|2022-06-18 21:27:10|117.31|115.51|117.05|115.25|117.32|115.52|117.05|115.25|21
1655587640000|2022-06-18 21:27:20|117.08|115.28|116.73|114.93|117.08|115.28|116.73|114.93|21
1655587650000|2022-06-18 21:27:30|116.74|114.94|116.52|114.72|116.74|114.94|116.52|114.72|19
1655587660000|2022-06-18 21:27:40|116.5|114.7|116.51|114.71|116.52|114.72|116.44|114.64|26
1655587670000|2022-06-18 21:27:50|116.52|114.72|116.62|114.82|116.62|114.82|116.5|114.7|12
1655587680000|2022-06-18 21:28:00|116.61|114.81|116.59|114.79|116.61|114.81|116.59|114.79|3
1655587690000|2022-06-18 21:28:10|116.58|114.78|116.45|114.65|116.58|114.78|116.44|114.64|11
1655587700000|2022-06-18 21:28:20|116.46|114.66|116.2|114.4|116.46|114.66|116.19|114.39|20
1655587710000|2022-06-18 21:28:30|116.21|114.41|116.03|114.23|116.22|114.42|116.03|114.23|21
1655587720000|2022-06-18 21:28:40|116.04|114.24|115.88|114.08|116.04|114.24|115.85|114.05|15
1655587730000|2022-06-18 21:28:50|115.89|114.09|115.65|113.85|115.89|114.09|115.58|113.78|23
1655587740000|2022-06-18 21:29:00|115.66|113.86|115.73|113.93|115.74|113.94|115.66|113.86|10
1655587750000|2022-06-18 21:29:10|115.75|113.95|115.76|113.96|115.78|113.98|115.68|113.88|15
1655587760000|2022-06-18 21:29:20|115.74|113.94|115.92|114.12|115.93|114.13|115.74|113.94|17
1655587770000|2022-06-18 21:29:30|115.9|114.1|116.22|114.42|116.23|114.43|115.9|114.1|28
1655587780000|2022-06-18 21:29:40|116.26|114.46|116.58|114.78|116.58|114.78|116.22|114.42|25
1655587790000|2022-06-18 21:29:50|116.57|114.77|116.63|114.83|116.65|114.85|116.56|114.76|12
1655587800000|2022-06-18 21:30:00|116.65|114.85|116.63|114.83|116.65|114.85|116.63|114.83|12
1655587810000|2022-06-18 21:30:10|116.64|114.84|116.66|114.86|116.66|114.86|116.63|114.83|14
1655587820000|2022-06-18 21:30:20|116.67|114.87|116.65|114.85|116.67|114.87|116.63|114.83|5
1655587830000|2022-06-18 21:30:30|116.64|114.84|116.64|114.84|116.65|114.85|116.64|114.84|5
1655587840000|2022-06-18 21:30:40|116.65|114.85|116.75|114.95|116.77|114.97|116.64|114.84|7
1655587850000|2022-06-18 21:30:50|116.77|114.97|116.91|115.11|116.91|115.11|116.77|114.97|19
1655587860000|2022-06-18 21:31:00|116.92|115.12|117.14|115.34|117.16|115.36|116.91|115.11|20
1655587870000|2022-06-18 21:31:10|117.15|115.35|117.17|115.37|117.17|115.37|117.12|115.32|13
1655587880000|2022-06-18 21:31:20|117.16|115.36|117.15|115.35|117.17|115.37|117.15|115.35|9
1655587890000|2022-06-18 21:31:30|117.17|115.37|117.14|115.34|117.17|115.37|117.14|115.34|11
1655587900000|2022-06-18 21:31:40|117.15|115.35|117.15|115.35|117.15|115.35|117.09|115.29|14
1655587910000|2022-06-18 21:31:50|117.14|115.34|117.15|115.35|117.15|115.35|117.12|115.32|9
1655587920000|2022-06-18 21:32:00|117.16|115.36|117.13|115.33|117.16|115.36|117.08|115.28|12
1655587930000|2022-06-18 21:32:10|117.12|115.32|117.15|115.35|117.16|115.36|117.12|115.32|16
1655587940000|2022-06-18 21:32:20|117.16|115.36|117.16|115.36|117.16|115.36|117.15|115.35|3
1655587950000|2022-06-18 21:32:30|117.14|115.34|117.15|115.35|117.16|115.36|117.14|115.34|7
1655587960000|2022-06-18 21:32:40|117.14|115.34|116.94|115.14|117.14|115.34|116.94|115.14|8
1655587970000|2022-06-18 21:32:50|116.96|115.16|116.84|115.04|116.97|115.17|116.84|115.04|13
1655587980000|2022-06-18 21:33:00|116.86|115.06|116.63|114.83|116.86|115.06|116.61|114.81|20
1655587990000|2022-06-18 21:33:10|116.62|114.82|116.47|114.67|116.62|114.82|116.47|114.67|16
1655588000000|2022-06-18 21:33:20|116.46|114.66|116.38|114.58|116.47|114.67|116.38|114.58|12
1655588010000|2022-06-18 21:33:30|116.44|114.64|116.69|114.89|116.69|114.89|116.4|114.6|27
1655588020000|2022-06-18 21:33:40|116.72|114.92|116.77|114.97|116.84|115.04|116.7|114.9|21
1655588030000|2022-06-18 21:33:50|116.73|114.93|116.67|114.87|116.73|114.93|116.64|114.84|22
1655588040000|2022-06-18 21:34:00|116.66|114.86|116.76|114.96|116.76|114.96|116.63|114.83|14
1655588050000|2022-06-18 21:34:10|116.75|114.95|116.84|115.04|116.88|115.08|116.75|114.95|20
1655588060000|2022-06-18 21:34:20|116.83|115.03|116.79|114.99|116.87|115.07|116.79|114.99|22
1655588070000|2022-06-18 21:34:30|116.78|114.98|116.64|114.84|116.78|114.98|116.64|114.84|19
1655588080000|2022-06-18 21:34:40|116.63|114.83|116.55|114.75|116.63|114.83|116.55|114.75|14
1655588090000|2022-06-18 21:34:50|116.54|114.74|116.47|114.67|116.54|114.74|116.47|114.67|9
1655588100000|2022-06-18 21:35:00|116.46|114.66|116.45|114.65|116.46|114.66|116.41|114.61|9
1655588110000|2022-06-18 21:35:10|116.46|114.66|116.58|114.78|116.58|114.78|116.45|114.65|11
1655588120000|2022-06-18 21:35:20|116.57|114.77|116.54|114.74|116.57|114.77|116.53|114.73|9
1655588130000|2022-06-18 21:35:30|116.53|114.73|116.5|114.7|116.54|114.74|116.49|114.69|11
1655588140000|2022-06-18 21:35:40|116.49|114.69|116.33|114.53|116.5|114.7|116.33|114.53|19
1655588150000|2022-06-18 21:35:50|116.34|114.54|116|114.2|116.34|114.54|115.98|114.18|20
1655588160000|2022-06-18 21:36:00|116.01|114.21|116.19|114.39|116.19|114.39|116|114.2|17
1655588170000|2022-06-18 21:36:10|116.2|114.4|116.22|114.42|116.22|114.42|116.2|114.4|5
1655588180000|2022-06-18 21:36:20|116.21|114.41|116.21|114.41|116.21|114.41|116.21|114.41|1
1655588190000|2022-06-18 21:36:30|116.2|114.4|116.14|114.34|116.2|114.4|116.13|114.33|13
1655588200000|2022-06-18 21:36:40|116.15|114.35|116.24|114.44|116.25|114.45|116.14|114.34|20
1655588210000|2022-06-18 21:36:50|116.23|114.43|116.19|114.39|116.24|114.44|116.19|114.39|9
1655588220000|2022-06-18 21:37:00|116.18|114.38|116.19|114.39|116.2|114.4|116.16|114.36|19
1655588230000|2022-06-18 21:37:10|116.2|114.4|116.33|114.53|116.33|114.53|116.2|114.4|18
1655588240000|2022-06-18 21:37:20|116.34|114.54|116.32|114.52|116.37|114.57|116.32|114.52|11
1655588250000|2022-06-18 21:37:30|116.31|114.51|116.3|114.5|116.31|114.51|116.27|114.47|15
1655588260000|2022-06-18 21:37:40|116.31|114.51|116.38|114.58|116.39|114.59|116.29|114.49|21
1655588270000|2022-06-18 21:37:50|116.39|114.59|116.45|114.65|116.47|114.67|116.38|114.58|19
1655588280000|2022-06-18 21:38:00|116.46|114.66|116.49|114.69|116.49|114.69|116.46|114.66|6
1655588290000|2022-06-18 21:38:10|116.5|114.7|116.78|114.98|116.78|114.98|116.49|114.69|20
1655588300000|2022-06-18 21:38:20|116.77|114.97|116.92|115.12|116.93|115.13|116.77|114.97|18
1655588310000|2022-06-18 21:38:30|116.91|115.11|117.05|115.25|117.06|115.26|116.91|115.11|16
1655588320000|2022-06-18 21:38:40|117.06|115.26|117.17|115.37|117.2|115.4|117.02|115.22|19
1655588330000|2022-06-18 21:38:50|117.18|115.38|117.18|115.38|117.18|115.38|117.16|115.36|16
1655588340000|2022-06-18 21:39:00|117.19|115.39|117.17|115.37|117.2|115.4|117.16|115.36|12
1655588350000|2022-06-18 21:39:10|117.18|115.38|117.32|115.52|117.32|115.52|117.16|115.36|16
1655588360000|2022-06-18 21:39:20|117.34|115.54|117.33|115.53|117.36|115.56|117.31|115.51|17
1655588370000|2022-06-18 21:39:30|117.32|115.52|117.16|115.36|117.32|115.52|117.16|115.36|19
1655588380000|2022-06-18 21:39:40|117.14|115.34|117.23|115.43|117.24|115.44|117.13|115.33|11
1655588390000|2022-06-18 21:39:50|117.24|115.44|117.25|115.45|117.31|115.51|117.22|115.42|17
1655588400000|2022-06-18 21:40:00|117.24|115.44|117.2|115.4|117.24|115.44|117.14|115.34|18
1655588410000|2022-06-18 21:40:10|117.21|115.41|117.21|115.41|117.21|115.41|117.21|115.41|1
1655588420000|2022-06-18 21:40:20|117.2|115.4|117.21|115.41|117.21|115.41|117.19|115.39|6
1655588430000|2022-06-18 21:40:30|117.2|115.4|117.2|115.4|117.22|115.42|117.2|115.4|9
1655588440000|2022-06-18 21:40:40|117.21|115.41|117.22|115.42|117.23|115.43|117.2|115.4|7
1655588450000|2022-06-18 21:40:50|117.23|115.43|117.43|115.63|117.43|115.63|117.23|115.43|12
1655588460000|2022-06-18 21:41:00|117.44|115.64|118.01|116.21|118.01|116.21|117.44|115.64|28
1655588470000|2022-06-18 21:41:10|118.02|116.22|118.44|116.64|118.46|116.66|118.01|116.21|28
1655588480000|2022-06-18 21:41:20|118.43|116.63|118.72|116.92|118.72|116.92|118.42|116.62|25
1655588490000|2022-06-18 21:41:30|118.71|116.91|119.11|117.31|119.11|117.31|118.71|116.91|25
1655588500000|2022-06-18 21:41:40|119.12|117.32|119.62|117.82|119.63|117.83|119.12|117.32|31
1655588510000|2022-06-18 21:41:50|119.64|117.84|119.65|117.85|119.69|117.89|119.6|117.8|25
1655588520000|2022-06-18 21:42:00|119.57|117.77|119.72|117.92|119.73|117.93|119.55|117.75|26
1655588530000|2022-06-18 21:42:10|119.75|117.95|119.59|117.79|119.77|117.97|119.57|117.77|20
1655588540000|2022-06-18 21:42:20|119.58|117.78|119.52|117.72|119.6|117.8|119.52|117.72|20
1655588550000|2022-06-18 21:42:30|119.51|117.71|118.98|117.18|119.51|117.71|118.98|117.18|28
1655588560000|2022-06-18 21:42:40|118.97|117.17|118.14|116.34|118.97|117.17|118.14|116.34|37
1655588570000|2022-06-18 21:42:50|118.12|116.32|118.25|116.45|118.25|116.45|117.81|116.01|30
1655588580000|2022-06-18 21:43:00|118.31|116.51|117.77|115.97|118.33|116.53|117.77|115.97|30
1655588590000|2022-06-18 21:43:10|117.76|115.96|117.69|115.89|117.77|115.97|117.67|115.87|17
1655588600000|2022-06-18 21:43:20|117.66|115.86|117.81|116.01|117.82|116.02|117.48|115.68|27
1655588610000|2022-06-18 21:43:30|117.85|116.05|117.98|116.18|117.98|116.18|117.85|116.05|24
1655588620000|2022-06-18 21:43:40|117.97|116.17|117.94|116.14|117.97|116.17|117.83|116.03|20
1655588630000|2022-06-18 21:43:50|117.92|116.12|118.45|116.65|118.49|116.69|117.92|116.12|31
1655588640000|2022-06-18 21:44:00|118.46|116.66|117.85|116.05|118.46|116.66|117.85|116.05|30
1655588650000|2022-06-18 21:44:10|117.86|116.06|118.29|116.49|118.3|116.5|117.85|116.05|25
1655588660000|2022-06-18 21:44:20|118.31|116.51|117.96|116.16|118.42|116.62|117.91|116.11|33
1655588670000|2022-06-18 21:44:30|117.94|116.14|118.42|116.62|118.44|116.64|117.94|116.14|30
1655588680000|2022-06-18 21:44:40|118.44|116.64|118.37|116.57|118.54|116.74|118.33|116.53|23
1655588690000|2022-06-18 21:44:50|118.36|116.56|118.48|116.68|118.53|116.73|118.35|116.55|21
1655588700000|2022-06-18 21:45:00|118.49|116.69|118.57|116.77|118.57|116.77|118.39|116.59|24
1655588710000|2022-06-18 21:45:10|118.55|116.75|118.36|116.56|118.65|116.85|118.35|116.55|24
1655588720000|2022-06-18 21:45:20|118.38|116.58|118.3|116.5|118.48|116.68|118.28|116.48|24
1655588730000|2022-06-18 21:45:30|118.29|116.49|118.4|116.6|118.41|116.61|118.06|116.26|23
1655588740000|2022-06-18 21:45:40|118.45|116.65|118.36|116.56|118.54|116.74|118.28|116.48|29
1655588750000|2022-06-18 21:45:50|118.43|116.63|118.6|116.8|118.6|116.8|118.39|116.59|22
1655588760000|2022-06-18 21:46:00|118.59|116.79|118.48|116.68|118.63|116.83|118.46|116.66|25
1655588770000|2022-06-18 21:46:10|118.51|116.71|118.45|116.65|118.55|116.75|118.4|116.6|23
1655588780000|2022-06-18 21:46:20|118.47|116.67|118.47|116.67|118.48|116.68|118.39|116.59|15
1655588790000|2022-06-18 21:46:30|118.46|116.66|118.36|116.56|118.48|116.68|118.36|116.56|24
1655588800000|2022-06-18 21:46:40|118.32|116.52|118.25|116.45|118.32|116.52|118.24|116.44|22
1655588810000|2022-06-18 21:46:50|118.28|116.48|118.23|116.43|118.28|116.48|118.16|116.36|14
1655588820000|2022-06-18 21:47:00|118.22|116.42|118.2|116.4|118.23|116.43|118.18|116.38|11
1655588830000|2022-06-18 21:47:10|118.19|116.39|118.22|116.42|118.22|116.42|118.16|116.36|16
1655588840000|2022-06-18 21:47:20|118.19|116.39|118.24|116.44|118.27|116.47|118.17|116.37|22
1655588850000|2022-06-18 21:47:30|118.23|116.43|118.5|116.7|118.5|116.7|118.22|116.42|12
1655588860000|2022-06-18 21:47:40|118.52|116.72|118.45|116.65|118.57|116.77|118.4|116.6|24
1655588870000|2022-06-18 21:47:50|118.44|116.64|118.35|116.55|118.48|116.68|118.35|116.55|18
1655588880000|2022-06-18 21:48:00|118.37|116.57|118.46|116.66|118.55|116.75|118.35|116.55|24
1655588890000|2022-06-18 21:48:10|118.47|116.67|118.54|116.74|118.55|116.75|118.44|116.64|14
1655588900000|2022-06-18 21:48:20|118.56|116.76|118.54|116.74|118.56|116.76|118.5|116.7|13
1655588910000|2022-06-18 21:48:30|118.53|116.73|118.38|116.58|118.55|116.75|118.36|116.56|16
1655588920000|2022-06-18 21:48:40|118.37|116.57|118.37|116.57|118.39|116.59|118.32|116.52|20
1655588930000|2022-06-18 21:48:50|118.38|116.58|118.45|116.65|118.47|116.67|118.37|116.57|18
1655588940000|2022-06-18 21:49:00|118.47|116.67|118.38|116.58|118.49|116.69|118.37|116.57|11
1655588950000|2022-06-18 21:49:10|118.37|116.57|118.26|116.46|118.38|116.58|118.26|116.46|18
1655588960000|2022-06-18 21:49:20|118.25|116.45|118.44|116.64|118.45|116.65|118.23|116.43|20
1655588970000|2022-06-18 21:49:30|118.43|116.63|118.3|116.5|118.44|116.64|118.29|116.49|21
1655588980000|2022-06-18 21:49:40|118.29|116.49|118.38|116.58|118.39|116.59|118.27|116.47|21
1655588990000|2022-06-18 21:49:50|118.37|116.57|118.36|116.56|118.38|116.58|118.34|116.54|14
1655589000000|2022-06-18 21:50:00|118.32|116.52|118.23|116.43|118.32|116.52|118.18|116.38|14
1655589010000|2022-06-18 21:50:10|118.24|116.44|118.18|116.38|118.24|116.44|118.17|116.37|17
1655589020000|2022-06-18 21:50:20|118.19|116.39|118.1|116.3|118.21|116.41|118.1|116.3|14
1655589030000|2022-06-18 21:50:30|118.11|116.31|118.07|116.27|118.11|116.31|118.07|116.27|11
1655589040000|2022-06-18 21:50:40|118.08|116.28|118.08|116.28|118.08|116.28|118.05|116.25|10
1655589050000|2022-06-18 21:50:50|118.07|116.27|117.76|115.96|118.07|116.27|117.76|115.96|17
1655589060000|2022-06-18 21:51:00|117.77|115.97|117.67|115.87|117.77|115.97|117.66|115.86|15
1655589070000|2022-06-18 21:51:10|117.66|115.86|117.9|116.1|117.9|116.1|117.66|115.86|21
1655589080000|2022-06-18 21:51:20|117.92|116.12|117.88|116.08|118.01|116.21|117.88|116.08|20
1655589090000|2022-06-18 21:51:30|117.89|116.09|117.87|116.07|117.91|116.11|117.87|116.07|6
1655589100000|2022-06-18 21:51:40|117.88|116.08|117.83|116.03|117.93|116.13|117.83|116.03|16
1655589110000|2022-06-18 21:51:50|117.84|116.04|117.79|115.99|117.84|116.04|117.76|115.96|22
1655589120000|2022-06-18 21:52:00|117.78|115.98|117.78|115.98|117.81|116.01|117.78|115.98|14
1655589130000|2022-06-18 21:52:10|117.79|115.99|117.77|115.97|117.8|116|117.76|115.96|13
1655589140000|2022-06-18 21:52:20|117.78|115.98|117.77|115.97|117.79|115.99|117.76|115.96|17
1655589150000|2022-06-18 21:52:30|117.76|115.96|117.82|116.02|117.84|116.04|117.71|115.91|22
1655589160000|2022-06-18 21:52:40|117.86|116.06|117.94|116.14|117.96|116.16|117.86|116.06|30
1655589170000|2022-06-18 21:52:50|117.93|116.13|117.95|116.15|117.97|116.17|117.91|116.11|21
1655589180000|2022-06-18 21:53:00|117.96|116.16|117.98|116.18|117.98|116.18|117.93|116.13|21
1655589190000|2022-06-18 21:53:10|117.99|116.19|118.75|116.95|118.76|116.96|117.99|116.19|26
1655589200000|2022-06-18 21:53:20|118.76|116.96|118.79|116.99|118.85|117.05|118.6|116.8|22
1655589210000|2022-06-18 21:53:30|118.77|116.97|118.78|116.98|118.85|117.05|118.73|116.93|22
1655589220000|2022-06-18 21:53:40|118.79|116.99|118.76|116.96|118.79|116.99|118.74|116.94|15
1655589230000|2022-06-18 21:53:50|118.73|116.93|118.84|117.04|118.85|117.05|118.72|116.92|20
1655589240000|2022-06-18 21:54:00|118.83|117.03|118.81|117.01|118.9|117.1|118.81|117.01|27
1655589250000|2022-06-18 21:54:10|118.82|117.02|118.79|116.99|118.82|117.02|118.77|116.97|16
1655589260000|2022-06-18 21:54:20|118.78|116.98|118.77|116.97|118.78|116.98|118.74|116.94|14
1655589270000|2022-06-18 21:54:30|118.76|116.96|118.77|116.97|118.79|116.99|118.76|116.96|8
1655589280000|2022-06-18 21:54:40|118.78|116.98|118.75|116.95|118.78|116.98|118.74|116.94|19
1655589290000|2022-06-18 21:54:50|118.74|116.94|118.74|116.94|118.74|116.94|118.74|116.94|1
1655589300000|2022-06-18 21:55:00|118.71|116.91|118.62|116.82|118.71|116.91|118.6|116.8|12
1655589310000|2022-06-18 21:55:10|118.61|116.81|118.48|116.68|118.63|116.83|118.48|116.68|12
1655589320000|2022-06-18 21:55:20|118.47|116.67|118.5|116.7|118.53|116.73|118.47|116.67|17
1655589330000|2022-06-18 21:55:30|118.49|116.69|118.45|116.65|118.49|116.69|118.45|116.65|3
1655589340000|2022-06-18 21:55:40|118.39|116.59|118.18|116.38|118.39|116.59|118.18|116.38|13
1655589350000|2022-06-18 21:55:50|118.17|116.37|117.88|116.08|118.18|116.38|117.87|116.07|19
1655589360000|2022-06-18 21:56:00|117.89|116.09|117.84|116.04|117.89|116.09|117.84|116.04|18
1655589370000|2022-06-18 21:56:10|117.83|116.03|117.72|115.92|117.84|116.04|117.69|115.89|21
1655589380000|2022-06-18 21:56:20|117.71|115.91|117.71|115.91|117.73|115.93|117.71|115.91|5
1655589390000|2022-06-18 21:56:30|117.72|115.92|117.8|116|117.82|116.02|117.72|115.92|9
1655589400000|2022-06-18 21:56:40|117.81|116.01|117.73|115.93|117.81|116.01|117.73|115.93|18
1655589410000|2022-06-18 21:56:50|117.74|115.94|117.84|116.04|117.84|116.04|117.72|115.92|21
1655589420000|2022-06-18 21:57:00|117.82|116.02|117.91|116.11|117.91|116.11|117.82|116.02|24
1655589430000|2022-06-18 21:57:10|117.87|116.07|117.94|116.14|117.98|116.18|117.87|116.07|20
1655589440000|2022-06-18 21:57:20|117.95|116.15|117.94|116.14|117.96|116.16|117.93|116.13|16
1655589450000|2022-06-18 21:57:30|117.95|116.15|117.96|116.16|117.98|116.18|117.93|116.13|16
1655589460000|2022-06-18 21:57:40|117.97|116.17|118.32|116.52|118.32|116.52|117.96|116.16|17
1655589470000|2022-06-18 21:57:50|118.3|116.5|118.36|116.56|118.38|116.58|118.29|116.49|26
1655589480000|2022-06-18 21:58:00|118.34|116.54|118.26|116.46|118.34|116.54|118.24|116.44|16
1655589490000|2022-06-18 21:58:10|118.25|116.45|118.26|116.46|118.26|116.46|118.21|116.41|14
1655589500000|2022-06-18 21:58:20|118.25|116.45|118.18|116.38|118.26|116.46|118.18|116.38|18
1655589510000|2022-06-18 21:58:30|118.2|116.4|118.21|116.41|118.23|116.43|118.2|116.4|24
1655589520000|2022-06-18 21:58:40|118.22|116.42|118.17|116.37|118.26|116.46|118.17|116.37|18
1655589530000|2022-06-18 21:58:50|118.15|116.35|118.15|116.35|118.17|116.37|118.11|116.31|10
1655589540000|2022-06-18 21:59:00|118.13|116.33|117.95|116.15|118.14|116.34|117.91|116.11|17
1655589550000|2022-06-18 21:59:10|117.94|116.14|117.9|116.1|117.95|116.15|117.88|116.08|14
1655589560000|2022-06-18 21:59:20|117.89|116.09|117.94|116.14|117.94|116.14|117.88|116.08|15
1655589570000|2022-06-18 21:59:30|117.95|116.15|117.93|116.13|117.95|116.15|117.92|116.12|9
1655589580000|2022-06-18 21:59:40|117.94|116.14|117.94|116.14|117.94|116.14|117.92|116.12|9
1655589590000|2022-06-18 21:59:50|117.93|116.13|117.92|116.12|117.98|116.18|117.88|116.08|22
1655589600000|2022-06-18 22:00:00|117.91|116.11|118|116.2|118|116.2|117.9|116.1|18
1655589610000|2022-06-18 22:00:10|118.01|116.21|118.02|116.22|118.05|116.25|117.98|116.18|24
1655589620000|2022-06-18 22:00:20|118|116.2|117.98|116.18|118.03|116.23|117.98|116.18|14
1655589630000|2022-06-18 22:00:30|117.99|116.19|117.85|116.05|117.99|116.19|117.84|116.04|20
1655589640000|2022-06-18 22:00:40|117.86|116.06|117.88|116.08|117.91|116.11|117.86|116.06|13
1655589650000|2022-06-18 22:00:50|117.89|116.09|117.99|116.19|118|116.2|117.89|116.09|9
1655589660000|2022-06-18 22:01:00|117.98|116.18|117.71|115.91|117.99|116.19|117.71|115.91|12
1655589670000|2022-06-18 22:01:10|117.72|115.92|117.7|115.9|117.73|115.93|117.7|115.9|13
1655589680000|2022-06-18 22:01:20|117.69|115.89|117.55|115.75|117.69|115.89|117.51|115.71|14
1655589690000|2022-06-18 22:01:30|117.54|115.74|117.36|115.56|117.54|115.74|117.31|115.51|12
1655589700000|2022-06-18 22:01:40|117.35|115.55|117.16|115.36|117.41|115.61|117.15|115.35|23
1655589710000|2022-06-18 22:01:50|117.12|115.32|117.12|115.32|117.17|115.37|117.1|115.3|17
1655589720000|2022-06-18 22:02:00|117.11|115.31|117.11|115.31|117.19|115.39|117.1|115.3|14
1655589730000|2022-06-18 22:02:10|117.12|115.32|117.19|115.39|117.19|115.39|117.12|115.32|13
1655589740000|2022-06-18 22:02:20|117.2|115.4|117.15|115.35|117.25|115.45|117.15|115.35|16
1655589750000|2022-06-18 22:02:30|117.14|115.34|117.16|115.36|117.36|115.56|117.14|115.34|18
1655589760000|2022-06-18 22:02:40|117.17|115.37|117.22|115.42|117.3|115.5|117.07|115.27|23
1655589770000|2022-06-18 22:02:50|117.23|115.43|117.23|115.43|117.29|115.49|117.21|115.41|21
1655589780000|2022-06-18 22:03:00|117.24|115.44|117.43|115.63|117.43|115.63|117.24|115.44|19
1655589790000|2022-06-18 22:03:10|117.44|115.64|117.49|115.69|117.55|115.75|117.44|115.64|13
1655589800000|2022-06-18 22:03:20|117.5|115.7|117.58|115.78|117.6|115.8|117.49|115.69|19
1655589810000|2022-06-18 22:03:30|117.57|115.77|117.58|115.78|117.6|115.8|117.55|115.75|13
1655589820000|2022-06-18 22:03:40|117.57|115.77|117.54|115.74|117.62|115.82|117.54|115.74|18
1655589830000|2022-06-18 22:03:50|117.55|115.75|117.53|115.73|117.59|115.79|117.53|115.73|15
1655589840000|2022-06-18 22:04:00|117.54|115.74|117.64|115.84|117.64|115.84|117.54|115.74|13
1655589850000|2022-06-18 22:04:10|117.7|115.9|117.79|115.99|117.79|115.99|117.7|115.9|21
1655589860000|2022-06-18 22:04:20|117.8|116|117.97|116.17|117.99|116.19|117.8|116|19
1655589870000|2022-06-18 22:04:30|117.98|116.18|117.84|116.04|117.98|116.18|117.81|116.01|22
1655589880000|2022-06-18 22:04:40|117.86|116.06|117.96|116.16|117.96|116.16|117.84|116.04|15
1655589890000|2022-06-18 22:04:50|117.94|116.14|117.97|116.17|117.97|116.17|117.85|116.05|19
1655589900000|2022-06-18 22:05:00|117.96|116.16|117.88|116.08|117.97|116.17|117.84|116.04|20
1655589910000|2022-06-18 22:05:10|117.87|116.07|117.97|116.17|117.98|116.18|117.87|116.07|19
1655589920000|2022-06-18 22:05:20|117.98|116.18|117.97|116.17|117.98|116.18|117.95|116.15|12
1655589930000|2022-06-18 22:05:30|117.95|116.15|117.95|116.15|117.97|116.17|117.87|116.07|17
1655589940000|2022-06-18 22:05:40|117.96|116.16|117.95|116.15|117.97|116.17|117.94|116.14|13
1655589950000|2022-06-18 22:05:50|117.96|116.16|117.96|116.16|117.96|116.16|117.94|116.14|13
1655589960000|2022-06-18 22:06:00|117.95|116.15|117.91|116.11|117.95|116.15|117.83|116.03|23
1655589970000|2022-06-18 22:06:10|117.9|116.1|117.88|116.08|117.95|116.15|117.88|116.08|18
1655589980000|2022-06-18 22:06:20|117.89|116.09|117.89|116.09|117.9|116.1|117.88|116.08|5
1655589990000|2022-06-18 22:06:30|117.88|116.08|117.96|116.16|117.98|116.18|117.88|116.08|14
1655590000000|2022-06-18 22:06:40|117.97|116.17|118.13|116.33|118.16|116.36|117.96|116.16|15
1655590010000|2022-06-18 22:06:50|118.14|116.34|118.31|116.51|118.32|116.52|118.14|116.34|19
1655590020000|2022-06-18 22:07:00|118.3|116.5|118.39|116.59|118.39|116.59|118.3|116.5|15
1655590030000|2022-06-18 22:07:10|118.4|116.6|118.39|116.59|118.42|116.62|118.38|116.58|8
1655590040000|2022-06-18 22:07:20|118.38|116.58|118.39|116.59|118.4|116.6|118.38|116.58|15
1655590050000|2022-06-18 22:07:30|118.38|116.58|118.39|116.59|118.4|116.6|118.35|116.55|18
1655590060000|2022-06-18 22:07:40|118.4|116.6|118.45|116.65|118.48|116.68|118.39|116.59|15
1655590070000|2022-06-18 22:07:50|118.46|116.66|118.25|116.45|118.46|116.66|118.25|116.45|22
1655590080000|2022-06-18 22:08:00|118.24|116.44|118.41|116.61|118.42|116.62|118.24|116.44|20
1655590090000|2022-06-18 22:08:10|118.42|116.62|118.47|116.67|118.49|116.69|118.42|116.62|14
1655590100000|2022-06-18 22:08:20|118.48|116.68|118.46|116.66|118.5|116.7|118.46|116.66|11
1655590110000|2022-06-18 22:08:30|118.47|116.67|118.49|116.69|118.5|116.7|118.46|116.66|14
1655590120000|2022-06-18 22:08:40|118.5|116.7|118.5|116.7|118.51|116.71|118.49|116.69|11
1655590130000|2022-06-18 22:08:50|118.49|116.69|118.47|116.67|118.53|116.73|118.45|116.65|19
1655590140000|2022-06-18 22:09:00|118.48|116.68|118.36|116.56|118.49|116.69|118.34|116.54|17
1655590150000|2022-06-18 22:09:10|118.35|116.55|118.26|116.46|118.36|116.56|118.26|116.46|18
1655590160000|2022-06-18 22:09:20|118.25|116.45|118.11|116.31|118.25|116.45|118.09|116.29|17
1655590170000|2022-06-18 22:09:30|118.12|116.32|118.33|116.53|118.35|116.55|118.12|116.32|15
1655590180000|2022-06-18 22:09:40|118.32|116.52|118.33|116.53|118.33|116.53|118.32|116.52|6
1655590190000|2022-06-18 22:09:50|118.34|116.54|118.34|116.54|118.35|116.55|118.34|116.54|3
1655590200000|2022-06-18 22:10:00|118.33|116.53|118.22|116.42|118.33|116.53|118.21|116.41|11
1655590210000|2022-06-18 22:10:10|118.23|116.43|118.33|116.53|118.33|116.53|118.23|116.43|12
1655590220000|2022-06-18 22:10:20|118.31|116.51|118.35|116.55|118.35|116.55|118.31|116.51|10
1655590230000|2022-06-18 22:10:30|118.36|116.56|118.56|116.76|118.58|116.78|118.32|116.52|13
1655590240000|2022-06-18 22:10:40|118.57|116.77|118.58|116.78|118.58|116.78|118.55|116.75|10
1655590250000|2022-06-18 22:10:50|118.57|116.77|118.58|116.78|118.59|116.79|118.56|116.76|13
1655590260000|2022-06-18 22:11:00|118.59|116.79|118.58|116.78|118.59|116.79|118.58|116.78|6
1655590270000|2022-06-18 22:11:10|118.59|116.79|118.53|116.73|118.59|116.79|118.53|116.73|8
1655590280000|2022-06-18 22:11:20|118.54|116.74|118.54|116.74|118.58|116.78|118.54|116.74|11
1655590290000|2022-06-18 22:11:30|118.55|116.75|118.54|116.74|118.55|116.75|118.53|116.73|8
1655590300000|2022-06-18 22:11:40|118.57|116.77|118.61|116.81|118.62|116.82|118.57|116.77|9
1655590310000|2022-06-18 22:11:50|118.6|116.8|118.68|116.88|118.68|116.88|118.59|116.79|12
1655590320000|2022-06-18 22:12:00|118.67|116.87|118.64|116.84|118.7|116.9|118.64|116.84|12
1655590330000|2022-06-18 22:12:10|118.65|116.85|118.73|116.93|118.73|116.93|118.65|116.85|9
1655590340000|2022-06-18 22:12:20|118.74|116.94|118.81|117.01|118.82|117.02|118.74|116.94|21
1655590350000|2022-06-18 22:12:30|118.82|117.02|118.73|116.93|118.82|117.02|118.73|116.93|19
1655590360000|2022-06-18 22:12:40|118.74|116.94|118.73|116.93|118.76|116.96|118.73|116.93|19
1655590370000|2022-06-18 22:12:50|118.74|116.94|118.75|116.95|118.77|116.97|118.71|116.91|11
1655590380000|2022-06-18 22:13:00|118.76|116.96|118.74|116.94|118.78|116.98|118.74|116.94|13
1655590390000|2022-06-18 22:13:10|118.73|116.93|118.76|116.96|118.78|116.98|118.71|116.91|12
1655590400000|2022-06-18 22:13:20|118.75|116.95|118.76|116.96|118.79|116.99|118.74|116.94|13
1655590410000|2022-06-18 22:13:30|118.75|116.95|118.75|116.95|118.77|116.97|118.74|116.94|10
1655590420000|2022-06-18 22:13:40|118.76|116.96|118.78|116.98|118.79|116.99|118.75|116.95|16
1655590430000|2022-06-18 22:13:50|118.79|116.99|118.76|116.96|118.81|117.01|118.75|116.95|15
1655590440000|2022-06-18 22:14:00|118.77|116.97|118.78|116.98|118.8|117|118.76|116.96|12
1655590450000|2022-06-18 22:14:10|118.77|116.97|118.77|116.97|118.78|116.98|118.76|116.96|5
1655590460000|2022-06-18 22:14:20|118.76|116.96|118.78|116.98|118.78|116.98|118.76|116.96|9
1655590470000|2022-06-18 22:14:30|118.76|116.96|118.76|116.96|118.79|116.99|118.76|116.96|11
1655590480000|2022-06-18 22:14:40|118.78|116.98|118.77|116.97|118.78|116.98|118.76|116.96|11
1655590490000|2022-06-18 22:14:50|118.76|116.96|118.76|116.96|118.78|116.98|118.73|116.93|15
1655590500000|2022-06-18 22:15:00|118.74|116.94|118.72|116.92|118.76|116.96|118.68|116.88|14
1655590510000|2022-06-18 22:15:10|118.71|116.91|118.76|116.96|118.76|116.96|118.68|116.88|15
1655590520000|2022-06-18 22:15:20|118.77|116.97|118.95|117.15|118.95|117.15|118.77|116.97|20
1655590530000|2022-06-18 22:15:30|118.94|117.14|118.99|117.19|119|117.2|118.93|117.13|16
1655590540000|2022-06-18 22:15:40|118.98|117.18|118.97|117.17|118.99|117.19|118.93|117.13|15
1655590550000|2022-06-18 22:15:50|118.99|117.19|118.97|117.17|118.99|117.19|118.95|117.15|11
1655590560000|2022-06-18 22:16:00|118.95|117.15|118.98|117.18|118.99|117.19|118.95|117.15|8
1655590570000|2022-06-18 22:16:10|118.99|117.19|118.79|116.99|118.99|117.19|118.79|116.99|14
1655590580000|2022-06-18 22:16:20|118.8|117|118.73|116.93|118.85|117.05|118.72|116.92|17
1655590590000|2022-06-18 22:16:30|118.74|116.94|118.6|116.8|118.77|116.97|118.55|116.75|24
1655590600000|2022-06-18 22:16:40|118.61|116.81|118.67|116.87|118.67|116.87|118.61|116.81|18
1655590610000|2022-06-18 22:16:50|118.68|116.88|118.9|117.1|118.9|117.1|118.68|116.88|20
1655590620000|2022-06-18 22:17:00|118.89|117.09|118.94|117.14|118.97|117.17|118.89|117.09|20
1655590630000|2022-06-18 22:17:10|118.95|117.15|118.93|117.13|118.98|117.18|118.91|117.11|12
1655590640000|2022-06-18 22:17:20|118.92|117.12|118.87|117.07|118.93|117.13|118.83|117.03|16
1655590650000|2022-06-18 22:17:30|118.89|117.09|119.23|117.43|119.23|117.43|118.87|117.07|23
1655590660000|2022-06-18 22:17:40|119.24|117.44|119.16|117.36|119.28|117.48|119.07|117.27|25
1655590670000|2022-06-18 22:17:50|119.17|117.37|119.57|117.77|119.68|117.88|119.17|117.37|29
1655590680000|2022-06-18 22:18:00|119.58|117.78|119.3|117.5|119.61|117.81|119.29|117.49|27
1655590690000|2022-06-18 22:18:10|119.28|117.48|119.26|117.46|119.31|117.51|119.26|117.46|16
1655590700000|2022-06-18 22:18:20|119.3|117.5|119.26|117.46|119.3|117.5|119.22|117.42|17
1655590710000|2022-06-18 22:18:30|119.25|117.45|119.3|117.5|119.31|117.51|119.22|117.42|23
1655590720000|2022-06-18 22:18:40|119.31|117.51|119.39|117.59|119.39|117.59|119.31|117.51|19
1655590730000|2022-06-18 22:18:50|119.38|117.58|119.4|117.6|119.42|117.62|119.38|117.58|13
1655590740000|2022-06-18 22:19:00|119.41|117.61|119.23|117.43|119.41|117.61|119.06|117.26|34
1655590750000|2022-06-18 22:19:10|119.29|117.49|119.17|117.37|119.32|117.52|119.17|117.37|25
1655590760000|2022-06-18 22:19:20|119.13|117.33|119.09|117.29|119.13|117.33|119.05|117.25|23
1655590770000|2022-06-18 22:19:30|119.07|117.27|119.04|117.24|119.12|117.32|119.04|117.24|19
1655590780000|2022-06-18 22:19:40|119.05|117.25|118.99|117.19|119.08|117.28|118.99|117.19|17
1655590790000|2022-06-18 22:19:50|118.98|117.18|119.06|117.26|119.08|117.28|118.92|117.12|20
1655590800000|2022-06-18 22:20:00|119.09|117.29|119.14|117.34|119.14|117.34|119.08|117.28|22
1655590810000|2022-06-18 22:20:10|119.13|117.33|119|117.2|119.13|117.33|118.99|117.19|18
1655590820000|2022-06-18 22:20:20|118.99|117.19|118.95|117.15|119.01|117.21|118.95|117.15|14
1655590830000|2022-06-18 22:20:30|118.94|117.14|118.99|117.19|119.01|117.21|118.93|117.13|11
1655590840000|2022-06-18 22:20:40|118.98|117.18|118.96|117.16|118.99|117.19|118.96|117.16|4
1655590850000|2022-06-18 22:20:50|118.95|117.15|118.98|117.18|119|117.2|118.95|117.15|11
1655590860000|2022-06-18 22:21:00|118.97|117.17|119.01|117.21|119.11|117.31|118.97|117.17|16
1655590870000|2022-06-18 22:21:10|119|117.2|118.97|117.17|119|117.2|118.97|117.17|15
1655590880000|2022-06-18 22:21:20|118.99|117.19|119.09|117.29|119.1|117.3|118.99|117.19|20
1655590890000|2022-06-18 22:21:30|119.1|117.3|119.2|117.4|119.22|117.42|119.08|117.28|22
1655590900000|2022-06-18 22:21:40|119.21|117.41|119.23|117.43|119.27|117.47|119.21|117.41|13
1655590910000|2022-06-18 22:21:50|119.24|117.44|119.23|117.43|119.24|117.44|119.22|117.42|10
1655590920000|2022-06-18 22:22:00|119.25|117.45|119.39|117.59|119.39|117.59|119.23|117.43|20
1655590930000|2022-06-18 22:22:10|119.4|117.6|119.5|117.7|119.51|117.71|119.4|117.6|11
1655590940000|2022-06-18 22:22:20|119.48|117.68|119.66|117.86|119.69|117.89|119.48|117.68|23
1655590950000|2022-06-18 22:22:30|119.67|117.87|119.55|117.75|119.67|117.87|119.5|117.7|25
1655590960000|2022-06-18 22:22:40|119.54|117.74|119.5|117.7|119.54|117.74|119.47|117.67|15
1655590970000|2022-06-18 22:22:50|119.49|117.69|119.6|117.8|119.61|117.81|119.47|117.67|20
1655590980000|2022-06-18 22:23:00|119.61|117.81|119.54|117.74|119.62|117.82|119.54|117.74|20
1655590990000|2022-06-18 22:23:10|119.53|117.73|119.71|117.91|119.71|117.91|119.53|117.73|17
1655591000000|2022-06-18 22:23:20|119.73|117.93|119.72|117.92|119.73|117.93|119.67|117.87|15
1655591010000|2022-06-18 22:23:30|119.73|117.93|119.66|117.86|119.74|117.94|119.62|117.82|24
1655591020000|2022-06-18 22:23:40|119.65|117.85|119.6|117.8|119.66|117.86|119.6|117.8|13
1655591030000|2022-06-18 22:23:50|119.58|117.78|119.76|117.96|119.76|117.96|119.56|117.76|19
1655591040000|2022-06-18 22:24:00|119.79|117.99|119.73|117.93|119.84|118.04|119.73|117.93|13
1655591050000|2022-06-18 22:24:10|119.72|117.92|119.47|117.67|119.73|117.93|119.46|117.66|25
1655591060000|2022-06-18 22:24:20|119.48|117.68|119.28|117.48|119.48|117.68|119.26|117.46|16
1655591070000|2022-06-18 22:24:30|119.27|117.47|119.35|117.55|119.42|117.62|119.27|117.47|28
1655591080000|2022-06-18 22:24:40|119.34|117.54|119.66|117.86|119.66|117.86|119.34|117.54|18
1655591090000|2022-06-18 22:24:50|119.65|117.85|119.49|117.69|119.68|117.88|119.49|117.69|18
1655591100000|2022-06-18 22:25:00|119.48|117.68|119.5|117.7|119.53|117.73|119.42|117.62|21
1655591110000|2022-06-18 22:25:10|119.49|117.69|119.54|117.74|119.56|117.76|119.44|117.64|17
1655591120000|2022-06-18 22:25:20|119.55|117.75|119.52|117.72|119.55|117.75|119.5|117.7|13
1655591130000|2022-06-18 22:25:30|119.53|117.73|119.55|117.75|119.58|117.78|119.53|117.73|14
1655591140000|2022-06-18 22:25:40|119.56|117.76|119.6|117.8|119.63|117.83|119.52|117.72|21
1655591150000|2022-06-18 22:25:50|119.57|117.77|119.54|117.74|119.59|117.79|119.53|117.73|15
1655591160000|2022-06-18 22:26:00|119.53|117.73|119.55|117.75|119.58|117.78|119.52|117.72|13
1655591170000|2022-06-18 22:26:10|119.56|117.76|120.08|118.28|120.09|118.29|119.55|117.75|32
1655591180000|2022-06-18 22:26:20|120.04|118.24|120.16|118.36|120.17|118.37|120.04|118.24|27
1655591190000|2022-06-18 22:26:30|120.17|118.37|120.81|119.01|120.81|119.01|120.11|118.31|33
1655591200000|2022-06-18 22:26:40|120.79|118.99|120.99|119.19|121.05|119.25|120.79|118.99|32
1655591210000|2022-06-18 22:26:50|121|119.2|121.27|119.47|121.27|119.47|120.98|119.18|32
1655591220000|2022-06-18 22:27:00|121.26|119.46|120.89|119.09|121.28|119.48|120.88|119.08|27
1655591230000|2022-06-18 22:27:10|120.9|119.1|120.85|119.05|121.21|119.41|120.82|119.02|34
1655591240000|2022-06-18 22:27:20|120.83|119.03|120.66|118.86|120.93|119.13|120.63|118.83|35
1655591250000|2022-06-18 22:27:30|120.64|118.84|120.56|118.76|120.64|118.84|120.5|118.7|30
1655591260000|2022-06-18 22:27:40|120.54|118.74|120.66|118.86|120.66|118.86|120.49|118.69|20
1655591270000|2022-06-18 22:27:50|120.7|118.9|120.95|119.15|121.05|119.25|120.7|118.9|32
1655591280000|2022-06-18 22:28:00|120.98|119.18|121.23|119.43|121.34|119.54|120.98|119.18|31
1655591290000|2022-06-18 22:28:10|121.25|119.45|121.16|119.36|121.25|119.45|121.09|119.29|33
1655591300000|2022-06-18 22:28:20|121.12|119.32|120.82|119.02|121.12|119.32|120.75|118.95|25
1655591310000|2022-06-18 22:28:30|120.8|119|120.55|118.75|120.81|119.01|120.55|118.75|23
1655591320000|2022-06-18 22:28:40|120.53|118.73|120.49|118.69|120.53|118.73|120.36|118.56|23
1655591330000|2022-06-18 22:28:50|120.48|118.68|120.82|119.02|120.86|119.06|120.48|118.68|31
1655591340000|2022-06-18 22:29:00|120.81|119.01|120.56|118.76|120.81|119.01|120.56|118.76|30
1655591350000|2022-06-18 22:29:10|120.55|118.75|121.02|119.22|121.09|119.29|120.52|118.72|30
1655591360000|2022-06-18 22:29:20|121|119.2|121.26|119.46|121.31|119.51|120.92|119.12|29
1655591370000|2022-06-18 22:29:30|121.21|119.41|121.37|119.57|121.37|119.57|121.17|119.37|25
1655591380000|2022-06-18 22:29:40|121.31|119.51|121.43|119.63|121.49|119.69|121.31|119.51|23
1655591390000|2022-06-18 22:29:50|121.44|119.64|122.01|120.21|122.15|120.35|121.44|119.64|33
1655591400000|2022-06-18 22:30:00|122|120.2|121.79|119.99|122|120.2|121.54|119.74|35
1655591410000|2022-06-18 22:30:10|121.78|119.98|121.89|120.09|121.9|120.1|121.5|119.7|36
1655591420000|2022-06-18 22:30:20|121.84|120.04|121.76|119.96|121.9|120.1|121.76|119.96|30
1655591430000|2022-06-18 22:30:30|121.73|119.93|121.95|120.15|122.09|120.29|121.7|119.9|32
1655591440000|2022-06-18 22:30:40|122|120.2|121.85|120.05|122.11|120.31|121.78|119.98|37
1655591450000|2022-06-18 22:30:50|121.84|120.04|121.97|120.17|122.06|120.26|121.68|119.88|37
1655591460000|2022-06-18 22:31:00|121.98|120.18|121.81|120.01|121.99|120.19|121.76|119.96|31
1655591470000|2022-06-18 22:31:10|121.8|120|122.01|120.21|122.06|120.26|121.68|119.88|35
1655591480000|2022-06-18 22:31:20|122.02|120.22|121.95|120.15|122.03|120.23|121.75|119.95|33
1655591490000|2022-06-18 22:31:30|121.94|120.14|122.1|120.3|122.13|120.33|121.82|120.02|31
1655591500000|2022-06-18 22:31:40|122.18|120.38|122.83|121.03|122.89|121.09|122.18|120.38|35
1655591510000|2022-06-18 22:31:50|122.86|121.06|122.91|121.11|122.91|121.11|122.71|120.91|32
1655591520000|2022-06-18 22:32:00|122.93|121.13|122.38|120.58|122.95|121.15|122.38|120.58|33
1655591530000|2022-06-18 22:32:10|122.42|120.62|122.31|120.51|122.59|120.79|122.12|120.32|32
1655591540000|2022-06-18 22:32:20|122.28|120.48|122.41|120.61|122.46|120.66|122.12|120.32|31
1655591550000|2022-06-18 22:32:30|122.37|120.57|122.43|120.63|122.43|120.63|122.21|120.41|34
1655591560000|2022-06-18 22:32:40|122.34|120.54|122.2|120.4|122.41|120.61|122.18|120.38|30
1655591570000|2022-06-18 22:32:50|122.19|120.39|122.11|120.31|122.28|120.48|122.06|120.26|30
1655591580000|2022-06-18 22:33:00|122.1|120.3|121.94|120.14|122.1|120.3|121.92|120.12|30
1655591590000|2022-06-18 22:33:10|121.93|120.13|121.68|119.88|121.93|120.13|121.64|119.84|33
1655591600000|2022-06-18 22:33:20|121.71|119.91|121.71|119.91|121.76|119.96|121.69|119.89|25
1655591610000|2022-06-18 22:33:30|121.73|119.93|121.7|119.9|121.73|119.93|121.54|119.74|25
1655591620000|2022-06-18 22:33:40|121.72|119.92|121.77|119.97|121.77|119.97|121.63|119.83|29
1655591630000|2022-06-18 22:33:50|121.76|119.96|121.97|120.17|122|120.2|121.76|119.96|15
1655591640000|2022-06-18 22:34:00|121.95|120.15|121.72|119.92|121.95|120.15|121.72|119.92|19
1655591650000|2022-06-18 22:34:10|121.73|119.93|121.76|119.96|121.79|119.99|121.72|119.92|20
1655591660000|2022-06-18 22:34:20|121.75|119.95|121.73|119.93|121.88|120.08|121.71|119.91|34
1655591670000|2022-06-18 22:34:30|121.71|119.91|121.56|119.76|121.73|119.93|121.56|119.76|23
1655591680000|2022-06-18 22:34:40|121.55|119.75|121.4|119.6|121.55|119.75|121.25|119.45|30
1655591690000|2022-06-18 22:34:50|121.41|119.61|121.55|119.75|121.59|119.79|121.39|119.59|28
1655591700000|2022-06-18 22:35:00|121.56|119.76|121.46|119.66|121.65|119.85|121.46|119.66|27
1655591710000|2022-06-18 22:35:10|121.45|119.65|121.43|119.63|121.47|119.67|121.42|119.62|23
1655591720000|2022-06-18 22:35:20|121.42|119.62|121.37|119.57|121.43|119.63|121.32|119.52|13
1655591730000|2022-06-18 22:35:30|121.36|119.56|121.19|119.39|121.39|119.59|121.16|119.36|27
1655591740000|2022-06-18 22:35:40|121.2|119.4|120.99|119.19|121.29|119.49|120.88|119.08|27
1655591750000|2022-06-18 22:35:50|120.96|119.16|120.99|119.19|121.01|119.21|120.93|119.13|12
1655591760000|2022-06-18 22:36:00|120.98|119.18|121.16|119.36|121.19|119.39|120.98|119.18|21
1655591770000|2022-06-18 22:36:10|121.17|119.37|121.15|119.35|121.19|119.39|120.98|119.18|31
1655591780000|2022-06-18 22:36:20|121.14|119.34|121.07|119.27|121.14|119.34|121.02|119.22|21
1655591790000|2022-06-18 22:36:30|121.08|119.28|121.02|119.22|121.08|119.28|121.02|119.22|19
1655591800000|2022-06-18 22:36:40|121.01|119.21|121.06|119.26|121.06|119.26|120.97|119.17|27
1655591810000|2022-06-18 22:36:50|121.04|119.24|120.97|119.17|121.06|119.26|120.95|119.15|19
1655591820000|2022-06-18 22:37:00|120.96|119.16|121.09|119.29|121.12|119.32|120.94|119.14|26
1655591830000|2022-06-18 22:37:10|121.07|119.27|121|119.2|121.07|119.27|120.92|119.12|18
1655591840000|2022-06-18 22:37:20|121.01|119.21|120.97|119.17|121.02|119.22|120.9|119.1|22
1655591850000|2022-06-18 22:37:30|120.98|119.18|120.84|119.04|120.99|119.19|120.84|119.04|18
1655591860000|2022-06-18 22:37:40|120.82|119.02|120.77|118.97|120.89|119.09|120.76|118.96|26
1655591870000|2022-06-18 22:37:50|120.78|118.98|120.79|118.99|120.83|119.03|120.76|118.96|16
1655591880000|2022-06-18 22:38:00|120.77|118.97|120.59|118.79|120.77|118.97|120.47|118.67|28
1655591890000|2022-06-18 22:38:10|120.6|118.8|120.84|119.04|120.84|119.04|120.58|118.78|29
1655591900000|2022-06-18 22:38:20|120.85|119.05|120.84|119.04|120.86|119.06|120.77|118.97|21
1655591910000|2022-06-18 22:38:30|120.85|119.05|120.79|118.99|120.87|119.07|120.78|118.98|32
1655591920000|2022-06-18 22:38:40|120.8|119|120.49|118.69|120.81|119.01|120.45|118.65|29
1655591930000|2022-06-18 22:38:50|120.51|118.71|120.49|118.69|120.65|118.85|120.46|118.66|26
1655591940000|2022-06-18 22:39:00|120.51|118.71|120.6|118.8|120.73|118.93|120.51|118.71|30
1655591950000|2022-06-18 22:39:10|120.61|118.81|120.63|118.83|120.64|118.84|120.6|118.8|9
1655591960000|2022-06-18 22:39:20|120.7|118.9|120.83|119.03|120.83|119.03|120.7|118.9|28
1655591970000|2022-06-18 22:39:30|120.82|119.02|121.09|119.29|121.1|119.3|120.82|119.02|26
1655591980000|2022-06-18 22:39:40|121.06|119.26|121.1|119.3|121.11|119.31|120.95|119.15|24
1655591990000|2022-06-18 22:39:50|121.12|119.32|121.05|119.25|121.12|119.32|121.02|119.22|22
1655592000000|2022-06-18 22:40:00|121.04|119.24|120.88|119.08|121.08|119.28|120.87|119.07|26
1655592010000|2022-06-18 22:40:10|120.89|119.09|120.75|118.95|120.89|119.09|120.75|118.95|18
1655592020000|2022-06-18 22:40:20|120.76|118.96|120.94|119.14|120.95|119.15|120.7|118.9|25
1655592030000|2022-06-18 22:40:30|120.9|119.1|120.93|119.13|121.01|119.21|120.89|119.09|28
1655592040000|2022-06-18 22:40:40|120.92|119.12|120.86|119.06|120.95|119.15|120.84|119.04|19
1655592050000|2022-06-18 22:40:50|120.85|119.05|120.87|119.07|120.95|119.15|120.85|119.05|19
1655592060000|2022-06-18 22:41:00|120.9|119.1|120.8|119|120.91|119.11|120.8|119|13
1655592070000|2022-06-18 22:41:10|120.81|119.01|120.6|118.8|120.84|119.04|120.6|118.8|17
1655592080000|2022-06-18 22:41:20|120.61|118.81|120.52|118.72|120.63|118.83|120.51|118.71|20
1655592090000|2022-06-18 22:41:30|120.53|118.73|120.36|118.56|120.53|118.73|120.29|118.49|21
1655592100000|2022-06-18 22:41:40|120.34|118.54|120.25|118.45|120.35|118.55|120.23|118.43|19
1655592110000|2022-06-18 22:41:50|120.26|118.46|120.34|118.54|120.37|118.57|120.25|118.45|20
1655592120000|2022-06-18 22:42:00|120.35|118.55|120.53|118.73|120.55|118.75|120.32|118.52|25
1655592130000|2022-06-18 22:42:10|120.51|118.71|120.53|118.73|120.55|118.75|120.47|118.67|22
1655592140000|2022-06-18 22:42:20|120.54|118.74|120.55|118.75|120.6|118.8|120.47|118.67|19
1655592150000|2022-06-18 22:42:30|120.56|118.76|120.53|118.73|120.56|118.76|120.51|118.71|19
1655592160000|2022-06-18 22:42:40|120.54|118.74|120.46|118.66|120.57|118.77|120.43|118.63|21
1655592170000|2022-06-18 22:42:50|120.47|118.67|120.51|118.71|120.51|118.71|120.45|118.65|16
1655592180000|2022-06-18 22:43:00|120.5|118.7|120.52|118.72|120.56|118.76|120.5|118.7|19
1655592190000|2022-06-18 22:43:10|120.54|118.74|120.44|118.64|120.54|118.74|120.42|118.62|21
1655592200000|2022-06-18 22:43:20|120.43|118.63|120.34|118.54|120.44|118.64|120.33|118.53|19
1655592210000|2022-06-18 22:43:30|120.32|118.52|120.32|118.52|120.35|118.55|120.25|118.45|22
1655592220000|2022-06-18 22:43:40|120.33|118.53|120.39|118.59|120.39|118.59|120.31|118.51|15
1655592230000|2022-06-18 22:43:50|120.35|118.55|120.39|118.59|120.39|118.59|120.35|118.55|6
1655592240000|2022-06-18 22:44:00|120.38|118.58|120.24|118.44|120.42|118.62|120.24|118.44|20
1655592250000|2022-06-18 22:44:10|120.21|118.41|120.28|118.48|120.29|118.49|120.21|118.41|21
1655592260000|2022-06-18 22:44:20|120.27|118.47|120.29|118.49|120.29|118.49|120.22|118.42|22
1655592270000|2022-06-18 22:44:30|120.28|118.48|120.29|118.49|120.29|118.49|120.28|118.48|2
1655592280000|2022-06-18 22:44:40|120.28|118.48|120.29|118.49|120.29|118.49|120.26|118.46|13
1655592290000|2022-06-18 22:44:50|120.28|118.48|120.33|118.53|120.34|118.54|120.28|118.48|15
1655592300000|2022-06-18 22:45:00|120.32|118.52|120.46|118.66|120.51|118.71|120.32|118.52|21
1655592310000|2022-06-18 22:45:10|120.47|118.67|120.45|118.65|120.5|118.7|120.43|118.63|21
1655592320000|2022-06-18 22:45:20|120.44|118.64|120.37|118.57|120.44|118.64|120.28|118.48|18
1655592330000|2022-06-18 22:45:30|120.33|118.53|120.31|118.51|120.34|118.54|120.3|118.5|16
1655592340000|2022-06-18 22:45:40|120.22|118.42|120.21|118.41|120.22|118.42|120.19|118.39|17
1655592350000|2022-06-18 22:45:50|120.2|118.4|120.11|118.31|120.2|118.4|120.05|118.25|21
1655592360000|2022-06-18 22:46:00|120.07|118.27|120.05|118.25|120.1|118.3|120.03|118.23|20
1655592370000|2022-06-18 22:46:10|120.04|118.24|120.08|118.28|120.13|118.33|120.03|118.23|21
1655592380000|2022-06-18 22:46:20|120.11|118.31|119.93|118.13|120.11|118.31|119.91|118.11|14
1655592390000|2022-06-18 22:46:30|119.92|118.12|119.98|118.18|120.01|118.21|119.92|118.12|15
1655592400000|2022-06-18 22:46:40|119.99|118.19|119.87|118.07|120|118.2|119.84|118.04|25
1655592410000|2022-06-18 22:46:50|119.88|118.08|119.93|118.13|119.98|118.18|119.85|118.05|27
1655592420000|2022-06-18 22:47:00|119.94|118.14|120.05|118.25|120.08|118.28|119.94|118.14|22
1655592430000|2022-06-18 22:47:10|120.07|118.27|119.9|118.1|120.08|118.28|119.87|118.07|21
1655592440000|2022-06-18 22:47:20|119.91|118.11|119.79|117.99|119.93|118.13|119.79|117.99|17
1655592450000|2022-06-18 22:47:30|119.77|117.97|119.83|118.03|119.87|118.07|119.77|117.97|21
1655592460000|2022-06-18 22:47:40|119.84|118.04|119.8|118|119.93|118.13|119.8|118|16
1655592470000|2022-06-18 22:47:50|119.79|117.99|119.77|117.97|119.8|118|119.76|117.96|18
1655592480000|2022-06-18 22:48:00|119.76|117.96|119.85|118.05|119.85|118.05|119.76|117.96|16
1655592490000|2022-06-18 22:48:10|119.84|118.04|119.84|118.04|119.85|118.05|119.83|118.03|11
1655592500000|2022-06-18 22:48:20|119.8|118|119.85|118.05|119.93|118.13|119.74|117.94|23
1655592510000|2022-06-18 22:48:30|119.84|118.04|119.87|118.07|119.87|118.07|119.81|118.01|13
1655592520000|2022-06-18 22:48:40|119.88|118.08|119.89|118.09|119.89|118.09|119.87|118.07|10
1655592530000|2022-06-18 22:48:50|119.93|118.13|119.84|118.04|119.99|118.19|119.84|118.04|25
1655592540000|2022-06-18 22:49:00|119.83|118.03|119.83|118.03|119.91|118.11|119.79|117.99|20
1655592550000|2022-06-18 22:49:10|119.84|118.04|119.85|118.05|119.85|118.05|119.82|118.02|14
1655592560000|2022-06-18 22:49:20|119.86|118.06|119.94|118.14|119.98|118.18|119.85|118.05|20
1655592570000|2022-06-18 22:49:30|119.91|118.11|119.95|118.15|119.95|118.15|119.88|118.08|12
1655592580000|2022-06-18 22:49:40|119.94|118.14|119.94|118.14|119.96|118.16|119.89|118.09|14
1655592590000|2022-06-18 22:49:50|119.95|118.15|119.92|118.12|119.96|118.16|119.9|118.1|20
1655592600000|2022-06-18 22:50:00|119.91|118.11|119.87|118.07|119.92|118.12|119.8|118|18
1655592610000|2022-06-18 22:50:10|119.86|118.06|119.8|118|119.87|118.07|119.78|117.98|14
1655592620000|2022-06-18 22:50:20|119.81|118.01|119.63|117.83|119.82|118.02|119.63|117.83|14
1655592630000|2022-06-18 22:50:30|119.64|117.84|119.38|117.58|119.64|117.84|119.34|117.54|31
1655592640000|2022-06-18 22:50:40|119.39|117.59|119.36|117.56|119.42|117.62|119.36|117.56|14
1655592650000|2022-06-18 22:50:50|119.34|117.54|119.35|117.55|119.35|117.55|119.27|117.47|14
1655592660000|2022-06-18 22:51:00|119.34|117.54|119.38|117.58|119.39|117.59|119.29|117.49|15
1655592670000|2022-06-18 22:51:10|119.36|117.56|119.49|117.69|119.49|117.69|119.36|117.56|9
1655592680000|2022-06-18 22:51:20|119.5|117.7|119.51|117.71|119.51|117.71|119.46|117.66|12
1655592690000|2022-06-18 22:51:30|119.53|117.73|119.63|117.83|119.67|117.87|119.53|117.73|17
1655592700000|2022-06-18 22:51:40|119.64|117.84|119.65|117.85|119.65|117.85|119.61|117.81|11
1655592710000|2022-06-18 22:51:50|119.66|117.86|119.69|117.89|119.7|117.9|119.66|117.86|11
1655592720000|2022-06-18 22:52:00|119.71|117.91|119.7|117.9|119.72|117.92|119.6|117.8|20
1655592730000|2022-06-18 22:52:10|119.71|117.91|119.7|117.9|119.72|117.92|119.7|117.9|7
1655592740000|2022-06-18 22:52:20|119.71|117.91|119.72|117.92|119.73|117.93|119.7|117.9|6
1655592750000|2022-06-18 22:52:30|119.73|117.93|119.8|118|119.8|118|119.71|117.91|8
1655592760000|2022-06-18 22:52:40|119.81|118.01|119.75|117.95|119.84|118.04|119.75|117.95|15
1655592770000|2022-06-18 22:52:50|119.76|117.96|119.84|118.04|119.85|118.05|119.76|117.96|18
1655592780000|2022-06-18 22:53:00|119.83|118.03|119.73|117.93|119.83|118.03|119.73|117.93|17
1655592790000|2022-06-18 22:53:10|119.66|117.86|119.48|117.68|119.66|117.86|119.48|117.68|14
1655592800000|2022-06-18 22:53:20|119.47|117.67|119.51|117.71|119.55|117.75|119.45|117.65|13
1655592810000|2022-06-18 22:53:30|119.5|117.7|119.53|117.73|119.53|117.73|119.5|117.7|9
1655592820000|2022-06-18 22:53:40|119.54|117.74|119.52|117.72|119.54|117.74|119.51|117.71|4
1655592830000|2022-06-18 22:53:50|119.53|117.73|119.52|117.72|119.53|117.73|119.51|117.71|16
1655592840000|2022-06-18 22:54:00|119.51|117.71|119.53|117.73|119.53|117.73|119.5|117.7|12
1655592850000|2022-06-18 22:54:10|119.51|117.71|119.59|117.79|119.59|117.79|119.5|117.7|9
1655592860000|2022-06-18 22:54:20|119.58|117.78|119.46|117.66|119.59|117.79|119.45|117.65|13
1655592870000|2022-06-18 22:54:30|119.47|117.67|119.41|117.61|119.47|117.67|119.4|117.6|11
1655592880000|2022-06-18 22:54:40|119.4|117.6|119.4|117.6|119.4|117.6|119.33|117.53|11
1655592890000|2022-06-18 22:54:50|119.41|117.61|119.51|117.71|119.51|117.71|119.41|117.61|9
1655592900000|2022-06-18 22:55:00|119.57|117.77|119.62|117.82|119.62|117.82|119.57|117.77|7
1655592910000|2022-06-18 22:55:10|119.61|117.81|119.55|117.75|119.61|117.81|119.55|117.75|7
1655592920000|2022-06-18 22:55:20|119.52|117.72|119.47|117.67|119.53|117.73|119.47|117.67|10
1655592930000|2022-06-18 22:55:30|119.48|117.68|119.49|117.69|119.5|117.7|119.47|117.67|12
1655592940000|2022-06-18 22:55:40|119.48|117.68|119.49|117.69|119.5|117.7|119.48|117.68|8
1655592960000|2022-06-18 22:56:00|119.48|117.68|119.38|117.58|119.48|117.68|119.38|117.58|13
1655592970000|2022-06-18 22:56:10|119.37|117.57|119.38|117.58|119.39|117.59|119.37|117.57|11
1655592980000|2022-06-18 22:56:20|119.39|117.59|119.38|117.58|119.39|117.59|119.38|117.58|6
1655592990000|2022-06-18 22:56:30|119.39|117.59|119.5|117.7|119.52|117.72|119.39|117.59|15
1655593000000|2022-06-18 22:56:40|119.51|117.71|119.44|117.64|119.51|117.71|119.43|117.63|12
1655593010000|2022-06-18 22:56:50|119.43|117.63|119.47|117.67|119.47|117.67|119.43|117.63|5
1655593020000|2022-06-18 22:57:00|119.44|117.64|119.47|117.67|119.47|117.67|119.44|117.64|9
1655593030000|2022-06-18 22:57:10|119.48|117.68|119.55|117.75|119.55|117.75|119.47|117.67|7
1655593040000|2022-06-18 22:57:20|119.53|117.73|119.65|117.85|119.65|117.85|119.53|117.73|13
1655593050000|2022-06-18 22:57:30|119.63|117.83|119.68|117.88|119.68|117.88|119.57|117.77|12
1655593060000|2022-06-18 22:57:40|119.67|117.87|119.71|117.91|119.73|117.93|119.67|117.87|10
1655593070000|2022-06-18 22:57:50|119.73|117.93|119.7|117.9|119.73|117.93|119.7|117.9|5
1655593080000|2022-06-18 22:58:00|119.71|117.91|119.69|117.89|119.71|117.91|119.67|117.87|9
1655593090000|2022-06-18 22:58:10|119.68|117.88|119.55|117.75|119.68|117.88|119.53|117.73|7
1655593100000|2022-06-18 22:58:20|119.56|117.76|119.58|117.78|119.58|117.78|119.56|117.76|8
1655593110000|2022-06-18 22:58:30|119.59|117.79|119.65|117.85|119.68|117.88|119.59|117.79|10
1655593120000|2022-06-18 22:58:40|119.66|117.86|119.9|118.1|119.9|118.1|119.66|117.86|14
1655593130000|2022-06-18 22:58:50|119.91|118.11|119.91|118.11|119.91|118.11|119.9|118.1|7
1655593140000|2022-06-18 22:59:00|119.95|118.15|119.89|118.09|119.96|118.16|119.85|118.05|19
1655593150000|2022-06-18 22:59:10|119.9|118.1|120.02|118.22|120.02|118.22|119.89|118.09|17
1655593160000|2022-06-18 22:59:20|120.03|118.23|119.94|118.14|120.09|118.29|119.94|118.14|20
1655593170000|2022-06-18 22:59:30|119.9|118.1|120.01|118.21|120.02|118.22|119.88|118.08|14
1655593180000|2022-06-18 22:59:40|120.02|118.22|120.03|118.23|120.03|118.23|119.99|118.19|7
1655593190000|2022-06-18 22:59:50|120.04|118.24|120.05|118.25|120.06|118.26|120.03|118.23|8
1655593200000|2022-06-18 23:00:00|120.06|118.26|120.11|118.31|120.14|118.34|120.06|118.26|13
1655593210000|2022-06-18 23:00:10|120.08|118.28|119.97|118.17|120.08|118.28|119.97|118.17|21
1655593220000|2022-06-18 23:00:20|119.98|118.18|119.91|118.11|120.01|118.21|119.91|118.11|12
1655593230000|2022-06-18 23:00:30|119.93|118.13|120.11|118.31|120.15|118.35|119.93|118.13|25
1655593240000|2022-06-18 23:00:40|120.12|118.32|120.33|118.53|120.33|118.53|120.12|118.32|12
1655593250000|2022-06-18 23:00:50|120.32|118.52|120.43|118.63|120.46|118.66|120.31|118.51|24
1655593260000|2022-06-18 23:01:00|120.41|118.61|120.18|118.38|120.41|118.61|120.18|118.38|28
1655593270000|2022-06-18 23:01:10|120.17|118.37|119.95|118.15|120.17|118.37|119.89|118.09|27
1655593280000|2022-06-18 23:01:20|119.93|118.13|119.94|118.14|120.04|118.24|119.92|118.12|21
1655593290000|2022-06-18 23:01:30|119.95|118.15|119.8|118|119.95|118.15|119.8|118|25
1655593300000|2022-06-18 23:01:40|119.85|118.05|119.65|117.85|119.85|118.05|119.65|117.85|17
1655593310000|2022-06-18 23:01:50|119.64|117.84|119.64|117.84|119.74|117.94|119.6|117.8|23
1655593320000|2022-06-18 23:02:00|119.65|117.85|119.6|117.8|119.65|117.85|119.57|117.77|16
1655593330000|2022-06-18 23:02:10|119.65|117.85|119.6|117.8|119.65|117.85|119.6|117.8|6
1655593340000|2022-06-18 23:02:20|119.62|117.82|119.5|117.7|119.62|117.82|119.49|117.69|16
1655593350000|2022-06-18 23:02:30|119.51|117.71|119.45|117.65|119.51|117.71|119.45|117.65|15
1655593360000|2022-06-18 23:02:40|119.48|117.68|119.5|117.7|119.5|117.7|119.46|117.66|10
1655593370000|2022-06-18 23:02:50|119.49|117.69|119.48|117.68|119.5|117.7|119.47|117.67|13
1655593380000|2022-06-18 23:03:00|119.49|117.69|119.13|117.33|119.5|117.7|119.09|117.29|16
1655593390000|2022-06-18 23:03:10|119.16|117.36|119.13|117.33|119.16|117.36|119.06|117.26|22
1655593400000|2022-06-18 23:03:20|119.12|117.32|119.09|117.29|119.16|117.36|119.07|117.27|17
1655593410000|2022-06-18 23:03:30|119.08|117.28|119.1|117.3|119.14|117.34|119.04|117.24|15
1655593420000|2022-06-18 23:03:40|119.08|117.28|119.1|117.3|119.12|117.32|119.07|117.27|6
1655593430000|2022-06-18 23:03:50|119.11|117.31|119.48|117.68|119.53|117.73|119.1|117.3|14
1655593440000|2022-06-18 23:04:00|119.49|117.69|119.53|117.73|119.54|117.74|119.49|117.69|7
1655593450000|2022-06-18 23:04:10|119.54|117.74|119.67|117.87|119.67|117.87|119.54|117.74|14
1655593460000|2022-06-18 23:04:20|119.69|117.89|119.6|117.8|119.72|117.92|119.59|117.79|10
1655593470000|2022-06-18 23:04:30|119.61|117.81|119.67|117.87|119.68|117.88|119.56|117.76|19
1655593480000|2022-06-18 23:04:40|119.65|117.85|119.7|117.9|119.7|117.9|119.65|117.85|10
1655593490000|2022-06-18 23:04:50|119.69|117.89|119.62|117.82|119.69|117.89|119.61|117.81|8
1655593500000|2022-06-18 23:05:00|119.63|117.83|119.65|117.85|119.68|117.88|119.63|117.83|14
1655593510000|2022-06-18 23:05:10|119.67|117.87|119.54|117.74|119.68|117.88|119.53|117.73|11
1655593520000|2022-06-18 23:05:20|119.55|117.75|119.36|117.56|119.55|117.75|119.36|117.56|14
1655593530000|2022-06-18 23:05:30|119.35|117.55|119.3|117.5|119.46|117.66|119.29|117.49|16
1655593540000|2022-06-18 23:05:40|119.31|117.51|119.23|117.43|119.32|117.52|119.21|117.41|19
1655593550000|2022-06-18 23:05:50|119.22|117.42|119.15|117.35|119.22|117.42|119.15|117.35|8
1655593560000|2022-06-18 23:06:00|119.14|117.34|119.14|117.34|119.17|117.37|119.1|117.3|13
1655593570000|2022-06-18 23:06:10|119.15|117.35|119.17|117.37|119.18|117.38|119.15|117.35|11
1655593580000|2022-06-18 23:06:20|119.14|117.34|119.29|117.49|119.29|117.49|119.14|117.34|11
1655593590000|2022-06-18 23:06:30|119.3|117.5|119.22|117.42|119.35|117.55|119.21|117.41|20
1655593600000|2022-06-18 23:06:40|119.21|117.41|119.2|117.4|119.21|117.41|119.19|117.39|8
1655593610000|2022-06-18 23:06:50|119.17|117.37|119.27|117.47|119.28|117.48|119.17|117.37|10
1655593620000|2022-06-18 23:07:00|119.24|117.44|119.17|117.37|119.24|117.44|119.16|117.36|7
1655593630000|2022-06-18 23:07:10|119.18|117.38|119.31|117.51|119.31|117.51|119.18|117.38|8
1655593640000|2022-06-18 23:07:20|119.3|117.5|119.38|117.58|119.41|117.61|119.3|117.5|12
1655593650000|2022-06-18 23:07:30|119.39|117.59|119.41|117.61|119.45|117.65|119.38|117.58|8
1655593660000|2022-06-18 23:07:40|119.42|117.62|119.42|117.62|119.43|117.63|119.41|117.61|7
1655593670000|2022-06-18 23:07:50|119.43|117.63|119.32|117.52|119.43|117.63|119.32|117.52|18
1655593680000|2022-06-18 23:08:00|119.31|117.51|119.24|117.44|119.32|117.52|119.22|117.42|18
1655593690000|2022-06-18 23:08:10|119.2|117.4|119.2|117.4|119.23|117.43|119.19|117.39|9
1655593700000|2022-06-18 23:08:20|119.22|117.42|119.12|117.32|119.22|117.42|119.12|117.32|12
1655593710000|2022-06-18 23:08:30|119.13|117.33|119.08|117.28|119.13|117.33|119.07|117.27|11
1655593720000|2022-06-18 23:08:40|119.09|117.29|118.82|117.02|119.09|117.29|118.81|117.01|17
1655593730000|2022-06-18 23:08:50|118.8|117|118.76|116.96|118.8|117|118.73|116.93|12
1655593740000|2022-06-18 23:09:00|118.75|116.95|118.66|116.86|118.75|116.95|118.66|116.86|15
1655593750000|2022-06-18 23:09:10|118.65|116.85|118.47|116.67|118.65|116.85|118.45|116.65|16
1655593760000|2022-06-18 23:09:20|118.48|116.68|118.4|116.6|118.5|116.7|118.4|116.6|13
1655593770000|2022-06-18 23:09:30|118.45|116.65|118.33|116.53|118.45|116.65|118.3|116.5|21
1655593780000|2022-06-18 23:09:40|118.34|116.54|118.43|116.63|118.43|116.63|118.31|116.51|20
1655593790000|2022-06-18 23:09:50|118.42|116.62|118.36|116.56|118.42|116.62|118.33|116.53|16
1655593800000|2022-06-18 23:10:00|118.37|116.57|118.3|116.5|118.41|116.61|118.29|116.49|21
1655593810000|2022-06-18 23:10:10|118.33|116.53|118.38|116.58|118.38|116.58|118.31|116.51|14
1655593820000|2022-06-18 23:10:20|118.37|116.57|118.52|116.72|118.52|116.72|118.37|116.57|18
1655593830000|2022-06-18 23:10:30|118.5|116.7|118.41|116.61|118.5|116.7|118.38|116.58|14
1655593840000|2022-06-18 23:10:40|118.4|116.6|118.44|116.64|118.46|116.66|118.4|116.6|14
1655593850000|2022-06-18 23:10:50|118.41|116.61|118.35|116.55|118.45|116.65|118.3|116.5|19
1655593860000|2022-06-18 23:11:00|118.36|116.56|118.32|116.52|118.36|116.56|118.29|116.49|15
1655593870000|2022-06-18 23:11:10|118.33|116.53|118.38|116.58|118.38|116.58|118.3|116.5|12
1655593880000|2022-06-18 23:11:20|118.37|116.57|118.3|116.5|118.39|116.59|118.29|116.49|14
1655593890000|2022-06-18 23:11:30|118.27|116.47|118.28|116.48|118.31|116.51|118.27|116.47|9
1655593900000|2022-06-18 23:11:40|118.29|116.49|118.3|116.5|118.33|116.53|118.28|116.48|15
1655593910000|2022-06-18 23:11:50|118.28|116.48|118.3|116.5|118.3|116.5|118.28|116.48|5
1655593920000|2022-06-18 23:12:00|118.29|116.49|118.31|116.51|118.4|116.6|118.29|116.49|11
1655593930000|2022-06-18 23:12:10|118.34|116.54|118.31|116.51|118.36|116.56|118.31|116.51|11
1655593940000|2022-06-18 23:12:20|118.3|116.5|118.28|116.48|118.33|116.53|118.28|116.48|7
1655593950000|2022-06-18 23:12:30|118.29|116.49|118.34|116.54|118.34|116.54|118.28|116.48|8
1655593960000|2022-06-18 23:12:40|118.33|116.53|118.29|116.49|118.33|116.53|118.29|116.49|2
1655593970000|2022-06-18 23:12:50|118.33|116.53|118.32|116.52|118.33|116.53|118.3|116.5|7
1655593980000|2022-06-18 23:13:00|118.31|116.51|118.26|116.46|118.31|116.51|118.25|116.45|9
1655593990000|2022-06-18 23:13:10|118.25|116.45|118.28|116.48|118.28|116.48|118.25|116.45|5
1655594000000|2022-06-18 23:13:20|118.25|116.45|118.26|116.46|118.27|116.47|118.25|116.45|4
1655594010000|2022-06-18 23:13:30|118.27|116.47|118.24|116.44|118.27|116.47|118.24|116.44|6
1655594020000|2022-06-18 23:13:40|118.23|116.43|118.22|116.42|118.23|116.43|118.2|116.4|6
1655594030000|2022-06-18 23:13:50|118.23|116.43|118.13|116.33|118.25|116.45|118.11|116.31|13
1655594040000|2022-06-18 23:14:00|118.12|116.32|118.11|116.31|118.13|116.33|118.09|116.29|19
1655594050000|2022-06-18 23:14:10|118.12|116.32|118.1|116.3|118.12|116.32|118.09|116.29|14
1655594060000|2022-06-18 23:14:20|118.09|116.29|118.09|116.29|118.11|116.31|118.09|116.29|8
1655594070000|2022-06-18 23:14:30|118.06|116.26|117.99|116.19|118.07|116.27|117.99|116.19|8
1655594080000|2022-06-18 23:14:40|118|116.2|118|116.2|118.01|116.21|117.99|116.19|13
1655594090000|2022-06-18 23:14:50|117.99|116.19|118|116.2|118|116.2|117.99|116.19|2
1655594100000|2022-06-18 23:15:00|118.01|116.21|118.07|116.27|118.12|116.32|118|116.2|21
1655594110000|2022-06-18 23:15:10|118.08|116.28|118.02|116.22|118.08|116.28|117.94|116.14|14
1655594120000|2022-06-18 23:15:20|118.01|116.21|118.04|116.24|118.04|116.24|118.01|116.21|5
1655594130000|2022-06-18 23:15:30|118.07|116.27|118.18|116.38|118.19|116.39|118.07|116.27|18
1655594140000|2022-06-18 23:15:40|118.16|116.36|118.21|116.41|118.24|116.44|118.16|116.36|12
1655594150000|2022-06-18 23:15:50|118.17|116.37|118.02|116.22|118.17|116.37|117.99|116.19|14
1655594160000|2022-06-18 23:16:00|118.01|116.21|117.96|116.16|118.04|116.24|117.94|116.14|28
1655594170000|2022-06-18 23:16:10|117.97|116.17|117.58|115.78|117.97|116.17|117.58|115.78|25
1655594180000|2022-06-18 23:16:20|117.59|115.79|117.46|115.66|117.61|115.81|117.45|115.65|27
1655594190000|2022-06-18 23:16:30|117.47|115.67|117.51|115.71|117.54|115.74|117.44|115.64|15
1655594200000|2022-06-18 23:16:40|117.5|115.7|117.5|115.7|117.54|115.74|117.47|115.67|20
1655594210000|2022-06-18 23:16:50|117.49|115.69|117.4|115.6|117.54|115.74|117.4|115.6|18
1655594220000|2022-06-18 23:17:00|117.39|115.59|117.37|115.57|117.43|115.63|117.34|115.54|17
1655594230000|2022-06-18 23:17:10|117.42|115.62|117.41|115.61|117.47|115.67|117.38|115.58|19
1655594240000|2022-06-18 23:17:20|117.44|115.64|117.57|115.77|117.58|115.78|117.44|115.64|12
1655594250000|2022-06-18 23:17:30|117.58|115.78|117.83|116.03|117.83|116.03|117.58|115.78|12
1655594260000|2022-06-18 23:17:40|117.88|116.08|117.86|116.06|117.97|116.17|117.86|116.06|15
1655594270000|2022-06-18 23:17:50|117.83|116.03|117.81|116.01|117.86|116.06|117.8|116|17
1655594280000|2022-06-18 23:18:00|117.82|116.02|117.92|116.12|117.93|116.13|117.82|116.02|6
1655594290000|2022-06-18 23:18:10|117.93|116.13|117.95|116.15|117.95|116.15|117.92|116.12|7
1655594300000|2022-06-18 23:18:20|117.94|116.14|117.99|116.19|117.99|116.19|117.92|116.12|11
1655594310000|2022-06-18 23:18:30|117.98|116.18|117.93|116.13|118|116.2|117.93|116.13|15
1655594320000|2022-06-18 23:18:40|117.94|116.14|117.9|116.1|117.94|116.14|117.9|116.1|13
1655594330000|2022-06-18 23:18:50|117.91|116.11|117.91|116.11|117.93|116.13|117.9|116.1|14
1655594340000|2022-06-18 23:19:00|117.92|116.12|118.03|116.23|118.07|116.27|117.92|116.12|14
1655594350000|2022-06-18 23:19:10|118.05|116.25|118.01|116.21|118.08|116.28|118.01|116.21|11
1655594360000|2022-06-18 23:19:20|118|116.2|118.01|116.21|118.07|116.27|118|116.2|15
1655594370000|2022-06-18 23:19:30|118.02|116.22|117.99|116.19|118.02|116.22|117.97|116.17|13
1655594380000|2022-06-18 23:19:40|117.98|116.18|117.99|116.19|118.02|116.22|117.98|116.18|15
1655594390000|2022-06-18 23:19:50|117.96|116.16|117.9|116.1|117.97|116.17|117.88|116.08|13
1655594400000|2022-06-18 23:20:00|117.88|116.08|117.89|116.09|117.9|116.1|117.88|116.08|12
1655594410000|2022-06-18 23:20:10|117.9|116.1|117.88|116.08|117.9|116.1|117.86|116.06|7
1655594420000|2022-06-18 23:20:20|117.89|116.09|117.9|116.1|117.9|116.1|117.88|116.08|6
1655594430000|2022-06-18 23:20:30|117.94|116.14|117.89|116.09|117.94|116.14|117.89|116.09|6
1655594440000|2022-06-18 23:20:40|117.9|116.1|117.85|116.05|117.9|116.1|117.82|116.02|13
1655594450000|2022-06-18 23:20:50|117.86|116.06|117.89|116.09|117.89|116.09|117.86|116.06|7
1655594460000|2022-06-18 23:21:00|117.91|116.11|117.97|116.17|118.04|116.24|117.91|116.11|11
1655594470000|2022-06-18 23:21:10|117.95|116.15|117.92|116.12|117.97|116.17|117.9|116.1|17
1655594480000|2022-06-18 23:21:20|117.91|116.11|117.74|115.94|117.92|116.12|117.72|115.92|23
1655594490000|2022-06-18 23:21:30|117.75|115.95|117.51|115.71|117.75|115.95|117.51|115.71|21
1655594500000|2022-06-18 23:21:40|117.5|115.7|117.47|115.67|117.5|115.7|117.38|115.58|24
1655594510000|2022-06-18 23:21:50|117.48|115.68|117.57|115.77|117.58|115.78|117.48|115.68|8
1655594520000|2022-06-18 23:22:00|117.56|115.76|117.28|115.48|117.56|115.76|117.24|115.44|23
1655594530000|2022-06-18 23:22:10|117.25|115.45|117.45|115.65|117.46|115.66|117.24|115.44|21
1655594540000|2022-06-18 23:22:20|117.42|115.62|117.44|115.64|117.45|115.65|117.4|115.6|16
1655594550000|2022-06-18 23:22:30|117.45|115.65|117.44|115.64|117.45|115.65|117.43|115.63|6
1655594560000|2022-06-18 23:22:40|117.45|115.65|117.43|115.63|117.46|115.66|117.42|115.62|14
1655594570000|2022-06-18 23:22:50|117.44|115.64|117.4|115.6|117.44|115.64|117.4|115.6|4
1655594580000|2022-06-18 23:23:00|117.32|115.52|117.42|115.62|117.42|115.62|117.31|115.51|14
1655594590000|2022-06-18 23:23:10|117.43|115.63|117.5|115.7|117.52|115.72|117.43|115.63|11
1655594600000|2022-06-18 23:23:20|117.51|115.71|117.53|115.73|117.53|115.73|117.51|115.71|3
1655594610000|2022-06-18 23:23:30|117.54|115.74|117.48|115.68|117.54|115.74|117.48|115.68|16
1655594620000|2022-06-18 23:23:40|117.49|115.69|117.35|115.55|117.49|115.69|117.35|115.55|18
1655594630000|2022-06-18 23:23:50|117.34|115.54|117.23|115.43|117.34|115.54|117.2|115.4|18
1655594640000|2022-06-18 23:24:00|117.25|115.45|117.45|115.65|117.45|115.65|117.25|115.45|8
1655594650000|2022-06-18 23:24:10|117.46|115.66|117.46|115.66|117.47|115.67|117.45|115.65|5
1655594660000|2022-06-18 23:24:20|117.47|115.67|117.38|115.58|117.47|115.67|117.36|115.56|9
1655594670000|2022-06-18 23:24:30|117.44|115.64|117.46|115.66|117.48|115.68|117.44|115.64|7
1655594680000|2022-06-18 23:24:40|117.47|115.67|117.34|115.54|117.47|115.67|117.34|115.54|7
1655594690000|2022-06-18 23:24:50|117.33|115.53|117.33|115.53|117.34|115.54|117.3|115.5|10
1655594700000|2022-06-18 23:25:00|117.32|115.52|117.42|115.62|117.42|115.62|117.32|115.52|11
1655594710000|2022-06-18 23:25:10|117.43|115.63|117.57|115.77|117.57|115.77|117.43|115.63|8
1655594720000|2022-06-18 23:25:20|117.56|115.76|117.56|115.76|117.56|115.76|117.56|115.76|1
1655594730000|2022-06-18 23:25:30|117.57|115.77|117.57|115.77|117.57|115.77|117.57|115.77|1
1655594740000|2022-06-18 23:25:40|117.56|115.76|117.54|115.74|117.56|115.76|117.54|115.74|3
1655594750000|2022-06-18 23:25:50|117.53|115.73|117.53|115.73|117.53|115.73|117.53|115.73|1
1655594760000|2022-06-18 23:26:00|117.54|115.74|117.53|115.73|117.54|115.74|117.53|115.73|2
1655594770000|2022-06-18 23:26:10|117.52|115.72|117.51|115.71|117.52|115.72|117.5|115.7|5
1655594780000|2022-06-18 23:26:20|117.52|115.72|117.51|115.71|117.52|115.72|117.51|115.71|2
1655594790000|2022-06-18 23:26:30|117.52|115.72|117.52|115.72|117.52|115.72|117.51|115.71|3
1655594800000|2022-06-18 23:26:40|117.51|115.71|117.51|115.71|117.52|115.72|117.51|115.71|9
1655594810000|2022-06-18 23:26:50|117.5|115.7|117.49|115.69|117.5|115.7|117.49|115.69|2
1655594820000|2022-06-18 23:27:00|117.46|115.66|117.47|115.67|117.47|115.67|117.46|115.66|2
1655594850000|2022-06-18 23:27:30|117.49|115.69|117.47|115.67|117.49|115.69|117.46|115.66|6
1655594860000|2022-06-18 23:27:40|117.45|115.65|117.17|115.37|117.45|115.65|117.16|115.36|13
1655594870000|2022-06-18 23:27:50|117.18|115.38|117.17|115.37|117.18|115.38|117.17|115.37|2
1655594890000|2022-06-18 23:28:10|117.15|115.35|117.17|115.37|117.17|115.37|117.15|115.35|4
1655594900000|2022-06-18 23:28:20|117.16|115.36|117.17|115.37|117.17|115.37|117.16|115.36|2
1655594910000|2022-06-18 23:28:30|117.18|115.38|117.27|115.47|117.3|115.5|117.18|115.38|9
1655594920000|2022-06-18 23:28:40|117.28|115.48|117.28|115.48|117.28|115.48|117.24|115.44|10
1655594930000|2022-06-18 23:28:50|117.29|115.49|117.36|115.56|117.36|115.56|117.28|115.48|9
1655594940000|2022-06-18 23:29:00|117.37|115.57|117.38|115.58|117.39|115.59|117.37|115.57|6
1655594950000|2022-06-18 23:29:10|117.3|115.5|117.37|115.57|117.38|115.58|117.3|115.5|8
1655594960000|2022-06-18 23:29:20|117.38|115.58|117.54|115.74|117.54|115.74|117.36|115.56|12
1655594970000|2022-06-18 23:29:30|117.57|115.77|117.51|115.71|117.62|115.82|117.47|115.67|18
1655594980000|2022-06-18 23:29:40|117.5|115.7|117.71|115.91|117.71|115.91|117.48|115.68|24
1655594990000|2022-06-18 23:29:50|117.72|115.92|117.71|115.91|117.76|115.96|117.71|115.91|10
1655595000000|2022-06-18 23:30:00|117.72|115.92|117.87|116.07|117.87|116.07|117.62|115.82|25
1655595010000|2022-06-18 23:30:10|117.86|116.06|117.98|116.18|117.98|116.18|117.85|116.05|14
1655595020000|2022-06-18 23:30:20|117.97|116.17|118.02|116.22|118.04|116.24|117.96|116.16|21
1655595030000|2022-06-18 23:30:30|118.01|116.21|118.01|116.21|118.03|116.23|118|116.2|10
1655595040000|2022-06-18 23:30:40|117.99|116.19|118.02|116.22|118.02|116.22|117.98|116.18|8
1655595050000|2022-06-18 23:30:50|118.01|116.21|118.01|116.21|118.01|116.21|118.01|116.21|1
1655595060000|2022-06-18 23:31:00|118|116.2|118|116.2|118.01|116.21|118|116.2|3
1655595070000|2022-06-18 23:31:10|117.99|116.19|117.95|116.15|117.99|116.19|117.86|116.06|14
1655595080000|2022-06-18 23:31:20|117.94|116.14|117.95|116.15|117.95|116.15|117.92|116.12|6
1655595090000|2022-06-18 23:31:30|117.94|116.14|117.85|116.05|117.94|116.14|117.85|116.05|8
1655595100000|2022-06-18 23:31:40|117.83|116.03|117.85|116.05|117.85|116.05|117.83|116.03|13
1655595110000|2022-06-18 23:31:50|117.86|116.06|117.88|116.08|117.88|116.08|117.84|116.04|10
1655595120000|2022-06-18 23:32:00|117.89|116.09|117.88|116.08|117.9|116.1|117.87|116.07|5
1655595130000|2022-06-18 23:32:10|117.87|116.07|117.86|116.06|117.88|116.08|117.84|116.04|9
1655595140000|2022-06-18 23:32:20|117.85|116.05|117.86|116.06|117.86|116.06|117.85|116.05|2
1655595150000|2022-06-18 23:32:30|117.87|116.07|117.96|116.16|117.97|116.17|117.86|116.06|15
1655595160000|2022-06-18 23:32:40|117.97|116.17|117.9|116.1|117.97|116.17|117.9|116.1|19
1655595170000|2022-06-18 23:32:50|117.89|116.09|117.87|116.07|117.89|116.09|117.87|116.07|7
1655595180000|2022-06-18 23:33:00|117.86|116.06|117.89|116.09|117.94|116.14|117.86|116.06|14
1655595190000|2022-06-18 23:33:10|117.9|116.1|117.86|116.06|117.9|116.1|117.82|116.02|10
1655595200000|2022-06-18 23:33:20|117.88|116.08|117.86|116.06|117.88|116.08|117.85|116.05|10
1655595210000|2022-06-18 23:33:30|117.85|116.05|117.79|115.99|117.89|116.09|117.79|115.99|10
1655595220000|2022-06-18 23:33:40|117.78|115.98|117.77|115.97|117.79|115.99|117.77|115.97|4
1655595230000|2022-06-18 23:33:50|117.74|115.94|117.76|115.96|117.77|115.97|117.74|115.94|9
1655595240000|2022-06-18 23:34:00|117.77|115.97|117.9|116.1|117.9|116.1|117.77|115.97|12
1655595250000|2022-06-18 23:34:10|117.91|116.11|117.91|116.11|117.92|116.12|117.91|116.11|5
1655595260000|2022-06-18 23:34:20|117.9|116.1|117.9|116.1|117.91|116.11|117.89|116.09|7
1655595270000|2022-06-18 23:34:30|117.89|116.09|117.81|116.01|117.89|116.09|117.81|116.01|6
1655595280000|2022-06-18 23:34:40|117.79|115.99|117.73|115.93|117.8|116|117.73|115.93|10
1655595290000|2022-06-18 23:34:50|117.72|115.92|117.78|115.98|117.78|115.98|117.7|115.9|12
1655595300000|2022-06-18 23:35:00|117.76|115.96|117.76|115.96|117.78|115.98|117.75|115.95|7
1655595310000|2022-06-18 23:35:10|117.77|115.97|117.93|116.13|117.93|116.13|117.77|115.97|10
1655595320000|2022-06-18 23:35:20|117.97|116.17|117.95|116.15|117.97|116.17|117.93|116.13|12
1655595330000|2022-06-18 23:35:30|117.92|116.12|117.81|116.01|117.92|116.12|117.81|116.01|14
1655595340000|2022-06-18 23:35:40|117.83|116.03|117.8|116|117.83|116.03|117.78|115.98|17
1655595350000|2022-06-18 23:35:50|117.81|116.01|117.93|116.13|117.93|116.13|117.81|116.01|11
1655595360000|2022-06-18 23:36:00|117.94|116.14|117.94|116.14|117.94|116.14|117.89|116.09|18
1655595370000|2022-06-18 23:36:10|117.93|116.13|117.85|116.05|117.93|116.13|117.84|116.04|8
1655595380000|2022-06-18 23:36:20|117.84|116.04|117.76|115.96|117.85|116.05|117.76|115.96|13
1655595390000|2022-06-18 23:36:30|117.77|115.97|117.79|115.99|117.79|115.99|117.76|115.96|9
1655595400000|2022-06-18 23:36:40|117.81|116.01|117.79|115.99|117.82|116.02|117.79|115.99|10
1655595410000|2022-06-18 23:36:50|117.8|116|117.78|115.98|117.81|116.01|117.78|115.98|7
1655595420000|2022-06-18 23:37:00|117.79|115.99|117.8|116|117.8|116|117.78|115.98|6
1655595430000|2022-06-18 23:37:10|117.79|115.99|117.73|115.93|117.8|116|117.73|115.93|8
1655595440000|2022-06-18 23:37:20|117.69|115.89|117.62|115.82|117.7|115.9|117.61|115.81|12
1655595450000|2022-06-18 23:37:30|117.61|115.81|117.6|115.8|117.63|115.83|117.6|115.8|8
1655595460000|2022-06-18 23:37:40|117.59|115.79|117.67|115.87|117.67|115.87|117.57|115.77|8
1655595470000|2022-06-18 23:37:50|117.68|115.88|117.66|115.86|117.69|115.89|117.64|115.84|11
1655595480000|2022-06-18 23:38:00|117.65|115.85|117.67|115.87|117.67|115.87|117.65|115.85|3
1655595490000|2022-06-18 23:38:10|117.68|115.88|117.68|115.88|117.68|115.88|117.67|115.87|11
1655595500000|2022-06-18 23:38:20|117.71|115.91|117.73|115.93|117.73|115.93|117.7|115.9|5
1655595510000|2022-06-18 23:38:30|117.72|115.92|117.72|115.92|117.72|115.92|117.72|115.92|1
1655595520000|2022-06-18 23:38:40|117.73|115.93|117.72|115.92|117.73|115.93|117.72|115.92|2
1655595530000|2022-06-18 23:38:50|117.73|115.93|117.51|115.71|117.73|115.93|117.51|115.71|16
1655595540000|2022-06-18 23:39:00|117.5|115.7|117.42|115.62|117.53|115.73|117.42|115.62|18
1655595550000|2022-06-18 23:39:10|117.38|115.58|117.35|115.55|117.44|115.64|117.34|115.54|19
1655595560000|2022-06-18 23:39:20|117.37|115.57|117.39|115.59|117.4|115.6|117.37|115.57|7
1655595570000|2022-06-18 23:39:30|117.38|115.58|117.18|115.38|117.38|115.58|117.16|115.36|17
1655595580000|2022-06-18 23:39:40|117.17|115.37|117.05|115.25|117.17|115.37|117.05|115.25|14
1655595590000|2022-06-18 23:39:50|117.04|115.24|117.02|115.22|117.05|115.25|117.01|115.21|12
1655595600000|2022-06-18 23:40:00|117.03|115.23|117.02|115.22|117.1|115.3|117.01|115.21|17
1655595610000|2022-06-18 23:40:10|117|115.2|116.9|115.1|117.03|115.23|116.87|115.07|15
1655595620000|2022-06-18 23:40:20|116.89|115.09|116.87|115.07|116.95|115.15|116.86|115.06|14
1655595630000|2022-06-18 23:40:30|116.88|115.08|117.22|115.42|117.22|115.42|116.88|115.08|16
1655595640000|2022-06-18 23:40:40|117.23|115.43|117.22|115.42|117.23|115.43|117.2|115.4|5
1655595650000|2022-06-18 23:40:50|117.23|115.43|117.23|115.43|117.23|115.43|117.22|115.42|5
1655595660000|2022-06-18 23:41:00|117.27|115.47|117.41|115.61|117.41|115.61|117.27|115.47|11
1655595670000|2022-06-18 23:41:10|117.39|115.59|117.39|115.59|117.41|115.61|117.39|115.59|4
1655595680000|2022-06-18 23:41:20|117.37|115.57|117.4|115.6|117.4|115.6|117.37|115.57|3
1655595690000|2022-06-18 23:41:30|117.39|115.59|117.24|115.44|117.4|115.6|117.24|115.44|11
1655595700000|2022-06-18 23:41:40|117.23|115.43|117.16|115.36|117.23|115.43|117.08|115.28|27
1655595710000|2022-06-18 23:41:50|117.15|115.35|117.07|115.27|117.16|115.36|117.06|115.26|8
1655595720000|2022-06-18 23:42:00|117.08|115.28|117.21|115.41|117.24|115.44|117.07|115.27|16
1655595730000|2022-06-18 23:42:10|117.24|115.44|117.31|115.51|117.34|115.54|117.24|115.44|12
1655595740000|2022-06-18 23:42:20|117.29|115.49|117.27|115.47|117.3|115.5|117.27|115.47|8
1655595750000|2022-06-18 23:42:30|117.28|115.48|117.28|115.48|117.28|115.48|117.27|115.47|11
1655595760000|2022-06-18 23:42:40|117.27|115.47|117.27|115.47|117.29|115.49|117.25|115.45|7
1655595770000|2022-06-18 23:42:50|117.26|115.46|117.27|115.47|117.27|115.47|117.26|115.46|6
1655595780000|2022-06-18 23:43:00|117.26|115.46|117.26|115.46|117.28|115.48|117.26|115.46|10
1655595790000|2022-06-18 23:43:10|117.25|115.45|117.26|115.46|117.26|115.46|117.25|115.45|2
1655595800000|2022-06-18 23:43:20|117.27|115.47|117.27|115.47|117.27|115.47|117.27|115.47|1
1655595810000|2022-06-18 23:43:30|117.28|115.48|117.28|115.48|117.28|115.48|117.25|115.45|7
1655595820000|2022-06-18 23:43:40|117.26|115.46|117.19|115.39|117.26|115.46|117.19|115.39|5
1655595830000|2022-06-18 23:43:50|117.21|115.41|117.15|115.35|117.21|115.41|117.15|115.35|11
1655595840000|2022-06-18 23:44:00|117.16|115.36|116.99|115.19|117.16|115.36|116.98|115.18|16
1655595850000|2022-06-18 23:44:10|116.98|115.18|116.86|115.06|116.98|115.18|116.86|115.06|21
1655595860000|2022-06-18 23:44:20|116.87|115.07|116.87|115.07|116.87|115.07|116.86|115.06|3
1655595880000|2022-06-18 23:44:40|116.88|115.08|116.82|115.02|116.93|115.13|116.8|115|17
1655595890000|2022-06-18 23:44:50|116.81|115.01|116.61|114.81|116.83|115.03|116.61|114.81|24
1655595900000|2022-06-18 23:45:00|116.64|114.84|117.07|115.27|117.07|115.27|116.62|114.82|30
1655595910000|2022-06-18 23:45:10|117.08|115.28|117|115.2|117.08|115.28|117|115.2|21
1655595920000|2022-06-18 23:45:20|116.98|115.18|117.01|115.21|117.01|115.21|116.97|115.17|5
1655595930000|2022-06-18 23:45:30|117.02|115.22|117.08|115.28|117.1|115.3|117.02|115.22|13
1655595940000|2022-06-18 23:45:40|117.07|115.27|117.07|115.27|117.07|115.27|117.04|115.24|5
1655595950000|2022-06-18 23:45:50|117.08|115.28|117.12|115.32|117.12|115.32|117.08|115.28|5
1655595960000|2022-06-18 23:46:00|117.1|115.3|116.96|115.16|117.1|115.3|116.95|115.15|9
1655595970000|2022-06-18 23:46:10|117|115.2|117.34|115.54|117.34|115.54|117|115.2|15
1655595980000|2022-06-18 23:46:20|117.33|115.53|117.32|115.52|117.34|115.54|117.32|115.52|10
1655595990000|2022-06-18 23:46:30|117.33|115.53|117.34|115.54|117.35|115.55|117.33|115.53|8
1655596000000|2022-06-18 23:46:40|117.33|115.53|117.3|115.5|117.33|115.53|117.3|115.5|2
1655596010000|2022-06-18 23:46:50|117.29|115.49|117.24|115.44|117.29|115.49|117.21|115.41|10
1655596020000|2022-06-18 23:47:00|117.22|115.42|117.19|115.39|117.22|115.42|117.18|115.38|11
1655596030000|2022-06-18 23:47:10|117.18|115.38|117.17|115.37|117.18|115.38|117.15|115.35|15
1655596040000|2022-06-18 23:47:20|117.16|115.36|117.12|115.32|117.16|115.36|117.11|115.31|5
1655596050000|2022-06-18 23:47:30|117.14|115.34|117.23|115.43|117.23|115.43|117.14|115.34|9
1655596060000|2022-06-18 23:47:40|117.24|115.44|117.35|115.55|117.39|115.59|117.24|115.44|16
1655596070000|2022-06-18 23:47:50|117.36|115.56|117.29|115.49|117.37|115.57|117.29|115.49|11
1655596080000|2022-06-18 23:48:00|117.3|115.5|117.41|115.61|117.41|115.61|117.3|115.5|5
1655596090000|2022-06-18 23:48:10|117.42|115.62|117.38|115.58|117.42|115.62|117.36|115.56|11
1655596100000|2022-06-18 23:48:20|117.39|115.59|117.38|115.58|117.39|115.59|117.38|115.58|2
1655596110000|2022-06-18 23:48:30|117.34|115.54|117.39|115.59|117.39|115.59|117.34|115.54|6
1655596120000|2022-06-18 23:48:40|117.41|115.61|117.43|115.63|117.43|115.63|117.41|115.61|2
1655596130000|2022-06-18 23:48:50|117.44|115.64|117.4|115.6|117.44|115.64|117.4|115.6|5
1655596140000|2022-06-18 23:49:00|117.41|115.61|117.42|115.62|117.42|115.62|117.4|115.6|4
1655596150000|2022-06-18 23:49:10|117.41|115.61|117.44|115.64|117.45|115.65|117.41|115.61|6
1655596160000|2022-06-18 23:49:20|117.45|115.65|117.55|115.75|117.55|115.75|117.45|115.65|4
1655596170000|2022-06-18 23:49:30|117.56|115.76|117.6|115.8|117.64|115.84|117.56|115.76|15
1655596180000|2022-06-18 23:49:40|117.58|115.78|117.52|115.72|117.58|115.78|117.48|115.68|10
1655596190000|2022-06-18 23:49:50|117.53|115.73|117.6|115.8|117.61|115.81|117.51|115.71|14
1655596200000|2022-06-18 23:50:00|117.61|115.81|117.61|115.81|117.61|115.81|117.59|115.79|5
1655596210000|2022-06-18 23:50:10|117.59|115.79|117.5|115.7|117.62|115.82|117.49|115.69|18
1655596220000|2022-06-18 23:50:20|117.49|115.69|117.33|115.53|117.49|115.69|117.32|115.52|17
1655596230000|2022-06-18 23:50:30|117.34|115.54|117.28|115.48|117.34|115.54|117.28|115.48|12
1655596240000|2022-06-18 23:50:40|117.27|115.47|117.23|115.43|117.27|115.47|117.23|115.43|4
1655596250000|2022-06-18 23:50:50|117.22|115.42|117.2|115.4|117.25|115.45|117.2|115.4|9
1655596260000|2022-06-18 23:51:00|117.19|115.39|117.19|115.39|117.2|115.4|117.18|115.38|4
1655596270000|2022-06-18 23:51:10|117.18|115.38|117.1|115.3|117.19|115.39|117.1|115.3|10
1655596280000|2022-06-18 23:51:20|117.11|115.31|116.93|115.13|117.11|115.31|116.93|115.13|10
1655596290000|2022-06-18 23:51:30|116.92|115.12|116.91|115.11|116.92|115.12|116.89|115.09|7
1655596300000|2022-06-18 23:51:40|116.92|115.12|116.9|115.1|116.92|115.12|116.9|115.1|5
1655596310000|2022-06-18 23:51:50|116.91|115.11|116.89|115.09|116.91|115.11|116.89|115.09|5
1655596320000|2022-06-18 23:52:00|116.88|115.08|116.83|115.03|116.88|115.08|116.82|115.02|10
1655596330000|2022-06-18 23:52:10|116.82|115.02|116.84|115.04|116.85|115.05|116.81|115.01|11
1655596340000|2022-06-18 23:52:20|116.83|115.03|116.93|115.13|116.93|115.13|116.83|115.03|7
1655596350000|2022-06-18 23:52:30|116.92|115.12|116.93|115.13|116.93|115.13|116.92|115.12|2
1655596360000|2022-06-18 23:52:40|116.92|115.12|116.94|115.14|116.94|115.14|116.91|115.11|3
1655596370000|2022-06-18 23:52:50|116.97|115.17|116.96|115.16|116.97|115.17|116.94|115.14|6
1655596380000|2022-06-18 23:53:00|116.97|115.17|117.06|115.26|117.06|115.26|116.97|115.17|9
1655596390000|2022-06-18 23:53:10|117.12|115.32|117.13|115.33|117.13|115.33|117.09|115.29|9
1655596400000|2022-06-18 23:53:20|117.14|115.34|117.08|115.28|117.14|115.34|117.07|115.27|9
1655596410000|2022-06-18 23:53:30|117.1|115.3|117.02|115.22|117.11|115.31|117.01|115.21|11
1655596420000|2022-06-18 23:53:40|117.04|115.24|117.05|115.25|117.06|115.26|117.03|115.23|8
1655596430000|2022-06-18 23:53:50|117.06|115.26|117.1|115.3|117.12|115.32|117.06|115.26|10
1655596440000|2022-06-18 23:54:00|117.08|115.28|117.13|115.33|117.13|115.33|117.08|115.28|11
1655596450000|2022-06-18 23:54:10|117.15|115.35|117.07|115.27|117.15|115.35|117.07|115.27|7
1655596470000|2022-06-18 23:54:30|117.08|115.28|117.11|115.31|117.11|115.31|117.07|115.27|14
1655596480000|2022-06-18 23:54:40|117.1|115.3|117.09|115.29|117.11|115.31|117.08|115.28|13
1655596490000|2022-06-18 23:54:50|117.08|115.28|117.05|115.25|117.08|115.28|117.02|115.22|12
1655596500000|2022-06-18 23:55:00|117.04|115.24|117.07|115.27|117.07|115.27|117.04|115.24|5
1655596510000|2022-06-18 23:55:10|117.05|115.25|117.06|115.26|117.07|115.27|117.05|115.25|7
1655596520000|2022-06-18 23:55:20|117.05|115.25|116.99|115.19|117.06|115.26|116.98|115.18|7
1655596530000|2022-06-18 23:55:30|116.93|115.13|116.8|115|116.96|115.16|116.79|114.99|16
1655596540000|2022-06-18 23:55:40|116.79|114.99|116.82|115.02|116.83|115.03|116.79|114.99|21
1655596550000|2022-06-18 23:55:50|116.83|115.03|116.81|115.01|116.83|115.03|116.81|115.01|15
1655596560000|2022-06-18 23:56:00|116.82|115.02|116.82|115.02|116.84|115.04|116.82|115.02|5
1655596570000|2022-06-18 23:56:10|116.83|115.03|116.82|115.02|116.84|115.04|116.82|115.02|4
1655596580000|2022-06-18 23:56:20|116.64|114.84|116.68|114.88|116.71|114.91|116.58|114.78|20
1655596590000|2022-06-18 23:56:30|116.71|114.91|116.65|114.85|116.71|114.91|116.64|114.84|8
1655596600000|2022-06-18 23:56:40|116.64|114.84|116.64|114.84|116.65|114.85|116.64|114.84|5
1655596610000|2022-06-18 23:56:50|116.65|114.85|116.65|114.85|116.66|114.86|116.64|114.84|7
1655596620000|2022-06-18 23:57:00|116.66|114.86|116.74|114.94|116.74|114.94|116.66|114.86|5
1655596630000|2022-06-18 23:57:10|116.81|115.01|116.81|115.01|116.83|115.03|116.8|115|10
1655596640000|2022-06-18 23:57:20|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1655596650000|2022-06-18 23:57:30|116.81|115.01|116.83|115.03|116.84|115.04|116.81|115.01|5
1655596660000|2022-06-18 23:57:40|116.82|115.02|116.77|114.97|116.83|115.03|116.74|114.94|7
1655596670000|2022-06-18 23:57:50|116.75|114.95|116.8|115|116.8|115|116.75|114.95|6
1655596680000|2022-06-18 23:58:00|116.81|115.01|116.86|115.06|116.86|115.06|116.78|114.98|10
1655596690000|2022-06-18 23:58:10|116.87|115.07|116.86|115.06|116.87|115.07|116.85|115.05|8
1655596700000|2022-06-18 23:58:20|116.85|115.05|116.84|115.04|116.86|115.06|116.84|115.04|7
1655596710000|2022-06-18 23:58:30|116.85|115.05|116.69|114.89|116.85|115.05|116.68|114.88|13
1655596720000|2022-06-18 23:58:40|116.7|114.9|116.77|114.97|116.77|114.97|116.68|114.88|12
1655596730000|2022-06-18 23:58:50|116.74|114.94|116.68|114.88|116.78|114.98|116.68|114.88|14
1655596740000|2022-06-18 23:59:00|116.69|114.89|116.61|114.81|116.69|114.89|116.61|114.81|13
1655596750000|2022-06-18 23:59:10|116.6|114.8|116.56|114.76|116.62|114.82|116.54|114.74|22
1655596760000|2022-06-18 23:59:20|116.55|114.75|116.53|114.73|116.57|114.77|116.53|114.73|14
1655596770000|2022-06-18 23:59:30|116.54|114.74|116.49|114.69|116.55|114.75|116.48|114.68|14
1655596780000|2022-06-18 23:59:40|116.5|114.7|116.13|114.33|116.52|114.72|116.12|114.32|19
1655596790000|2022-06-18 23:59:50|116.1|114.3|116.1|114.3|116.16|114.36|116.1|114.3|18
1655596800000|2022-06-19 00:00:00|116.11|114.31|116.11|114.31|116.12|114.32|116.1|114.3|5
1655596810000|2022-06-19 00:00:10|116.12|114.32|116.42|114.62|116.44|114.64|116.11|114.31|33
1655596820000|2022-06-19 00:00:20|116.41|114.61|116.54|114.74|116.63|114.83|116.4|114.6|26
1655596830000|2022-06-19 00:00:30|116.55|114.75|116.69|114.89|116.72|114.92|116.54|114.74|20
1655596840000|2022-06-19 00:00:40|116.7|114.9|116.78|114.98|116.78|114.98|116.69|114.89|19
1655596850000|2022-06-19 00:00:50|116.77|114.97|116.85|115.05|116.85|115.05|116.75|114.95|14
1655596860000|2022-06-19 00:01:00|116.84|115.04|116.75|114.95|116.84|115.04|116.75|114.95|8
1655596870000|2022-06-19 00:01:10|116.72|114.92|116.65|114.85|116.75|114.95|116.65|114.85|24
1655596880000|2022-06-19 00:01:20|116.62|114.82|116.53|114.73|116.64|114.84|116.53|114.73|21
1655596890000|2022-06-19 00:01:30|116.54|114.74|116.48|114.68|116.54|114.74|116.46|114.66|15
1655596900000|2022-06-19 00:01:40|116.47|114.67|116.42|114.62|116.49|114.69|116.42|114.62|10
1655596910000|2022-06-19 00:01:50|116.41|114.61|116.27|114.47|116.41|114.61|116.27|114.47|13
1655596920000|2022-06-19 00:02:00|116.26|114.46|116.16|114.36|116.26|114.46|116.15|114.35|20
1655596930000|2022-06-19 00:02:10|116.15|114.35|116.07|114.27|116.16|114.36|116.07|114.27|24
1655596940000|2022-06-19 00:02:20|116|114.2|115.95|114.15|116.03|114.23|115.94|114.14|9
1655596950000|2022-06-19 00:02:30|116.01|114.21|116.04|114.24|116.08|114.28|115.98|114.18|20
1655596960000|2022-06-19 00:02:40|116.02|114.22|116.06|114.26|116.09|114.29|115.98|114.18|19
1655596970000|2022-06-19 00:02:50|116.05|114.25|116.14|114.34|116.23|114.43|116.05|114.25|26
1655596980000|2022-06-19 00:03:00|116.13|114.33|116.14|114.34|116.24|114.44|116.11|114.31|27
1655596990000|2022-06-19 00:03:10|116.15|114.35|116.24|114.44|116.26|114.46|116.12|114.32|23
1655597000000|2022-06-19 00:03:20|116.25|114.45|116.28|114.48|116.32|114.52|116.25|114.45|18
1655597010000|2022-06-19 00:03:30|116.31|114.51|116.6|114.8|116.6|114.8|116.31|114.51|24
1655597020000|2022-06-19 00:03:40|116.58|114.78|116.68|114.88|116.83|115.03|116.58|114.78|21
1655597030000|2022-06-19 00:03:50|116.67|114.87|116.82|115.02|116.83|115.03|116.67|114.87|23
1655597040000|2022-06-19 00:04:00|116.83|115.03|116.86|115.06|116.88|115.08|116.76|114.96|23
1655597050000|2022-06-19 00:04:10|116.87|115.07|116.89|115.09|116.9|115.1|116.86|115.06|16
1655597060000|2022-06-19 00:04:20|116.9|115.1|116.94|115.14|116.96|115.16|116.89|115.09|22
1655597070000|2022-06-19 00:04:30|116.92|115.12|117.21|115.41|117.25|115.45|116.92|115.12|19
1655597080000|2022-06-19 00:04:40|117.2|115.4|117.08|115.28|117.2|115.4|117.02|115.22|26
1655597090000|2022-06-19 00:04:50|117.07|115.27|117.11|115.31|117.12|115.32|117.07|115.27|12
1655597100000|2022-06-19 00:05:00|117.14|115.34|117.15|115.35|117.19|115.39|117.13|115.33|17
1655597110000|2022-06-19 00:05:10|117.14|115.34|116.93|115.13|117.16|115.36|116.91|115.11|22
1655597120000|2022-06-19 00:05:20|116.94|115.14|116.93|115.13|117.01|115.21|116.93|115.13|20
1655597130000|2022-06-19 00:05:30|116.91|115.11|116.9|115.1|116.91|115.11|116.81|115.01|19
1655597140000|2022-06-19 00:05:40|116.89|115.09|116.91|115.11|116.95|115.15|116.89|115.09|12
1655597150000|2022-06-19 00:05:50|116.9|115.1|117.09|115.29|117.1|115.3|116.9|115.1|16
1655597160000|2022-06-19 00:06:00|117.1|115.3|116.97|115.17|117.12|115.32|116.97|115.17|13
1655597170000|2022-06-19 00:06:10|116.98|115.18|117.1|115.3|117.11|115.31|116.96|115.16|16
1655597180000|2022-06-19 00:06:20|117.13|115.33|117.35|115.55|117.37|115.57|117.13|115.33|17
1655597190000|2022-06-19 00:06:30|117.36|115.56|117.7|115.9|117.71|115.91|117.36|115.56|24
1655597200000|2022-06-19 00:06:40|117.68|115.88|117.76|115.96|117.81|116.01|117.68|115.88|23
1655597210000|2022-06-19 00:06:50|117.75|115.95|117.9|116.1|117.9|116.1|117.73|115.93|16
1655597220000|2022-06-19 00:07:00|117.91|116.11|118.05|116.25|118.05|116.25|117.91|116.11|14
1655597230000|2022-06-19 00:07:10|118.04|116.24|117.98|116.18|118.04|116.24|117.98|116.18|13
1655597240000|2022-06-19 00:07:20|117.96|116.16|118.1|116.3|118.11|116.31|117.93|116.13|18
1655597250000|2022-06-19 00:07:30|118.09|116.29|118.15|116.35|118.18|116.38|118.09|116.29|11
1655597260000|2022-06-19 00:07:40|118.16|116.36|118.16|116.36|118.16|116.36|118.11|116.31|6
1655597270000|2022-06-19 00:07:50|118.17|116.37|118.19|116.39|118.19|116.39|118.17|116.37|5
1655597280000|2022-06-19 00:08:00|118.2|116.4|118.26|116.46|118.26|116.46|118.2|116.4|4
1655597290000|2022-06-19 00:08:10|118.25|116.45|118.18|116.38|118.25|116.45|118.12|116.32|14
1655597300000|2022-06-19 00:08:20|118.19|116.39|118.27|116.47|118.27|116.47|118.19|116.39|11
1655597310000|2022-06-19 00:08:30|118.25|116.45|118.35|116.55|118.35|116.55|118.25|116.45|9
1655597320000|2022-06-19 00:08:40|118.36|116.56|118.55|116.75|118.56|116.76|118.36|116.56|10
1655597330000|2022-06-19 00:08:50|118.57|116.77|118.66|116.86|118.66|116.86|118.53|116.73|18
1655597340000|2022-06-19 00:09:00|118.65|116.85|118.63|116.83|118.65|116.85|118.63|116.83|10
1655597350000|2022-06-19 00:09:10|118.79|116.99|118.91|117.11|118.91|117.11|118.79|116.99|6
1655597360000|2022-06-19 00:09:20|118.9|117.1|118.65|116.85|118.9|117.1|118.64|116.84|14
1655597370000|2022-06-19 00:09:30|118.68|116.88|118.73|116.93|118.73|116.93|118.68|116.88|7
1655597380000|2022-06-19 00:09:40|118.71|116.91|118.73|116.93|118.75|116.95|118.71|116.91|8
1655597390000|2022-06-19 00:09:50|118.76|116.96|118.91|117.11|118.91|117.11|118.72|116.92|13
1655597400000|2022-06-19 00:10:00|118.92|117.12|118.91|117.11|118.92|117.12|118.91|117.11|4
1655597410000|2022-06-19 00:10:10|118.93|117.13|119.07|117.27|119.09|117.29|118.93|117.13|16
1655597420000|2022-06-19 00:10:20|119.08|117.28|119.14|117.34|119.3|117.5|119.08|117.28|19
1655597430000|2022-06-19 00:10:30|119.13|117.33|119.06|117.26|119.17|117.37|119.04|117.24|19
1655597440000|2022-06-19 00:10:40|119.09|117.29|118.91|117.11|119.09|117.29|118.91|117.11|13
1655597450000|2022-06-19 00:10:50|118.92|117.12|118.77|116.97|118.92|117.12|118.76|116.96|15
1655597460000|2022-06-19 00:11:00|118.76|116.96|118.44|116.64|118.76|116.96|118.42|116.62|21
1655597470000|2022-06-19 00:11:10|118.45|116.65|118.34|116.54|118.45|116.65|118.34|116.54|23
1655597480000|2022-06-19 00:11:20|118.33|116.53|118.45|116.65|118.45|116.65|118.33|116.53|9
1655597490000|2022-06-19 00:11:30|118.46|116.66|118.52|116.72|118.52|116.72|118.46|116.66|5
1655597500000|2022-06-19 00:11:40|118.51|116.71|118.41|116.61|118.52|116.72|118.41|116.61|9
1655597510000|2022-06-19 00:11:50|118.4|116.6|118.41|116.61|118.44|116.64|118.4|116.6|9
1655597520000|2022-06-19 00:12:00|118.42|116.62|118.3|116.5|118.42|116.62|118.29|116.49|19
1655597530000|2022-06-19 00:12:10|118.29|116.49|118.09|116.29|118.29|116.49|118.09|116.29|8
1655597540000|2022-06-19 00:12:20|118.07|116.27|118.06|116.26|118.21|116.41|118.02|116.22|20
1655597550000|2022-06-19 00:12:30|118.05|116.25|118.15|116.35|118.2|116.4|118.03|116.23|22
1655597560000|2022-06-19 00:12:40|118.13|116.33|118.12|116.32|118.14|116.34|118.09|116.29|10
1655597570000|2022-06-19 00:12:50|118.13|116.33|117.97|116.17|118.13|116.33|117.97|116.17|16
1655597580000|2022-06-19 00:13:00|117.94|116.14|117.84|116.04|117.96|116.16|117.84|116.04|11
1655597590000|2022-06-19 00:13:10|117.89|116.09|117.9|116.1|117.93|116.13|117.89|116.09|19
1655597600000|2022-06-19 00:13:20|117.88|116.08|117.8|116|117.89|116.09|117.78|115.98|13
1655597610000|2022-06-19 00:13:30|117.79|115.99|117.98|116.18|117.99|116.19|117.78|115.98|21
1655597620000|2022-06-19 00:13:40|117.99|116.19|117.95|116.15|117.99|116.19|117.95|116.15|9
1655597630000|2022-06-19 00:13:50|117.94|116.14|117.93|116.13|117.96|116.16|117.9|116.1|10
1655597640000|2022-06-19 00:14:00|117.91|116.11|117.85|116.05|117.94|116.14|117.79|115.99|18
1655597650000|2022-06-19 00:14:10|117.84|116.04|117.78|115.98|117.84|116.04|117.76|115.96|13
1655597660000|2022-06-19 00:14:20|117.77|115.97|117.78|115.98|117.79|115.99|117.76|115.96|9
1655597670000|2022-06-19 00:14:30|117.79|115.99|117.88|116.08|117.89|116.09|117.77|115.97|15
1655597680000|2022-06-19 00:14:40|117.87|116.07|117.86|116.06|117.88|116.08|117.86|116.06|6
1655597690000|2022-06-19 00:14:50|117.85|116.05|117.76|115.96|117.86|116.06|117.76|115.96|16
1655597700000|2022-06-19 00:15:00|117.75|115.95|117.95|116.15|117.97|116.17|117.75|115.95|21
1655597710000|2022-06-19 00:15:10|117.94|116.14|117.87|116.07|117.94|116.14|117.85|116.05|8
1655597720000|2022-06-19 00:15:20|117.86|116.06|118.02|116.22|118.02|116.22|117.86|116.06|17
1655597730000|2022-06-19 00:15:30|118.12|116.32|118.23|116.43|118.27|116.47|118.12|116.32|21
1655597740000|2022-06-19 00:15:40|118.22|116.42|118.14|116.34|118.22|116.42|118.14|116.34|8
1655597750000|2022-06-19 00:15:50|118.15|116.35|118.07|116.27|118.16|116.36|118.07|116.27|15
1655597760000|2022-06-19 00:16:00|118.05|116.25|118.07|116.27|118.07|116.27|118.02|116.22|8
1655597770000|2022-06-19 00:16:10|118.06|116.26|118.06|116.26|118.07|116.27|118.06|116.26|7
1655597780000|2022-06-19 00:16:20|118.07|116.27|118.1|116.3|118.1|116.3|118.06|116.26|16
1655597790000|2022-06-19 00:16:30|118.09|116.29|118.18|116.38|118.19|116.39|118.09|116.29|11
1655597800000|2022-06-19 00:16:40|118.19|116.39|118.18|116.38|118.19|116.39|118.18|116.38|4
1655597810000|2022-06-19 00:16:50|118.2|116.4|118.21|116.41|118.22|116.42|118.2|116.4|4
1655597820000|2022-06-19 00:17:00|118.22|116.42|118.46|116.66|118.47|116.67|118.22|116.42|11
1655597830000|2022-06-19 00:17:10|118.47|116.67|118.39|116.59|118.47|116.67|118.38|116.58|12
1655597840000|2022-06-19 00:17:20|118.4|116.6|118.43|116.63|118.44|116.64|118.4|116.6|12
1655597850000|2022-06-19 00:17:30|118.42|116.62|118.4|116.6|118.42|116.62|118.39|116.59|10
1655597860000|2022-06-19 00:17:40|118.41|116.61|118.42|116.62|118.46|116.66|118.41|116.61|18
1655597870000|2022-06-19 00:17:50|118.41|116.61|118.52|116.72|118.52|116.72|118.41|116.61|22
1655597880000|2022-06-19 00:18:00|118.53|116.73|118.44|116.64|118.53|116.73|118.4|116.6|27
1655597890000|2022-06-19 00:18:10|118.45|116.65|118.47|116.67|118.48|116.68|118.41|116.61|12
1655597900000|2022-06-19 00:18:20|118.46|116.66|118.5|116.7|118.51|116.71|118.46|116.66|17
1655597910000|2022-06-19 00:18:30|118.51|116.71|118.55|116.75|118.55|116.75|118.51|116.71|7
1655597920000|2022-06-19 00:18:40|118.56|116.76|118.54|116.74|118.57|116.77|118.5|116.7|8
1655597930000|2022-06-19 00:18:50|118.56|116.76|118.63|116.83|118.64|116.84|118.56|116.76|14
1655597940000|2022-06-19 00:19:00|118.64|116.84|118.61|116.81|118.64|116.84|118.59|116.79|17
1655597950000|2022-06-19 00:19:10|118.6|116.8|118.46|116.66|118.6|116.8|118.46|116.66|16
1655597960000|2022-06-19 00:19:20|118.44|116.64|118.42|116.62|118.45|116.65|118.32|116.52|17
1655597970000|2022-06-19 00:19:30|118.43|116.63|118.45|116.65|118.46|116.66|118.43|116.63|9
1655597980000|2022-06-19 00:19:40|118.44|116.64|118.43|116.63|118.46|116.66|118.42|116.62|12
1655597990000|2022-06-19 00:19:50|118.42|116.62|118.53|116.73|118.53|116.73|118.42|116.62|9
1655598000000|2022-06-19 00:20:00|118.52|116.72|118.56|116.76|118.56|116.76|118.52|116.72|7
1655598010000|2022-06-19 00:20:10|118.55|116.75|118.55|116.75|118.56|116.76|118.55|116.75|3
1655598020000|2022-06-19 00:20:20|118.53|116.73|118.47|116.67|118.54|116.74|118.47|116.67|10
1655598030000|2022-06-19 00:20:30|118.46|116.66|118.53|116.73|118.55|116.75|118.46|116.66|9
1655598040000|2022-06-19 00:20:40|118.52|116.72|118.57|116.77|118.57|116.77|118.47|116.67|14
1655598050000|2022-06-19 00:20:50|118.58|116.78|118.69|116.89|118.69|116.89|118.58|116.78|10
1655598060000|2022-06-19 00:21:00|118.74|116.94|118.78|116.98|118.78|116.98|118.74|116.94|13
1655598070000|2022-06-19 00:21:10|118.79|116.99|118.84|117.04|118.9|117.1|118.79|116.99|8
1655598080000|2022-06-19 00:21:20|118.83|117.03|118.99|117.19|119.01|117.21|118.82|117.02|12
1655598090000|2022-06-19 00:21:30|118.98|117.18|119.01|117.21|119.04|117.24|118.98|117.18|7
1655598100000|2022-06-19 00:21:40|119.03|117.23|119.04|117.24|119.04|117.24|118.96|117.16|12
1655598110000|2022-06-19 00:21:50|119.09|117.29|119.05|117.25|119.09|117.29|119.03|117.23|13
1655598120000|2022-06-19 00:22:00|119.04|117.24|119.04|117.24|119.05|117.25|118.98|117.18|7
1655598130000|2022-06-19 00:22:10|119.06|117.26|119.02|117.22|119.06|117.26|119.02|117.22|10
1655598140000|2022-06-19 00:22:20|119.03|117.23|119.04|117.24|119.04|117.24|119.01|117.21|8
1655598150000|2022-06-19 00:22:30|119.05|117.25|119.14|117.34|119.14|117.34|119.05|117.25|5
1655598160000|2022-06-19 00:22:40|119.13|117.33|119.13|117.33|119.13|117.33|119.13|117.33|1
1655598170000|2022-06-19 00:22:50|119.17|117.37|119.19|117.39|119.19|117.39|119.17|117.37|3
1655598180000|2022-06-19 00:23:00|119.18|117.38|119.2|117.4|119.2|117.4|119.18|117.38|5
1655598190000|2022-06-19 00:23:10|119.18|117.38|119.15|117.35|119.18|117.38|119.14|117.34|7
1655598200000|2022-06-19 00:23:20|119.16|117.36|119.21|117.41|119.21|117.41|119.12|117.32|16
1655598210000|2022-06-19 00:23:30|119.22|117.42|119.4|117.6|119.42|117.62|119.22|117.42|12
1655598220000|2022-06-19 00:23:40|119.41|117.61|119.41|117.61|119.42|117.62|119.39|117.59|13
1655598230000|2022-06-19 00:23:50|119.4|117.6|119.45|117.65|119.46|117.66|119.32|117.52|22
1655598240000|2022-06-19 00:24:00|119.46|117.66|119.49|117.69|119.52|117.72|119.46|117.66|21
1655598250000|2022-06-19 00:24:10|119.5|117.7|119.53|117.73|119.56|117.76|119.5|117.7|21
1655598260000|2022-06-19 00:24:20|119.54|117.74|119.46|117.66|119.54|117.74|119.46|117.66|14
1655598270000|2022-06-19 00:24:30|119.44|117.64|119.51|117.71|119.52|117.72|119.35|117.55|21
1655598280000|2022-06-19 00:24:40|119.52|117.72|119.25|117.45|119.54|117.74|119.25|117.45|20
1655598290000|2022-06-19 00:24:50|119.22|117.42|118.82|117.02|119.22|117.42|118.82|117.02|26
1655598300000|2022-06-19 00:25:00|118.83|117.03|118.82|117.02|118.86|117.06|118.75|116.95|27
1655598310000|2022-06-19 00:25:10|118.85|117.05|118.93|117.13|118.95|117.15|118.83|117.03|13
1655598320000|2022-06-19 00:25:20|118.94|117.14|118.99|117.19|118.99|117.19|118.93|117.13|8
1655598330000|2022-06-19 00:25:30|118.98|117.18|118.95|117.15|118.98|117.18|118.95|117.15|4
1655598340000|2022-06-19 00:25:40|118.96|117.16|119|117.2|119|117.2|118.95|117.15|13
1655598350000|2022-06-19 00:25:50|119.01|117.21|119.14|117.34|119.18|117.38|119.01|117.21|18
1655598360000|2022-06-19 00:26:00|119.13|117.33|119.18|117.38|119.18|117.38|119.1|117.3|15
1655598370000|2022-06-19 00:26:10|119.17|117.37|119.13|117.33|119.18|117.38|119.13|117.33|9
1655598380000|2022-06-19 00:26:20|119.14|117.34|119.15|117.35|119.15|117.35|119.13|117.33|4
1655598390000|2022-06-19 00:26:30|119.16|117.36|119.31|117.51|119.32|117.52|119.16|117.36|12
1655598400000|2022-06-19 00:26:40|119.3|117.5|119.11|117.31|119.31|117.51|119.11|117.31|16
1655598410000|2022-06-19 00:26:50|119.1|117.3|119.09|117.29|119.1|117.3|119.07|117.27|13
1655598420000|2022-06-19 00:27:00|119.1|117.3|119.07|117.27|119.13|117.33|119.07|117.27|9
1655598430000|2022-06-19 00:27:10|119.1|117.3|119.03|117.23|119.13|117.33|119.03|117.23|13
1655598440000|2022-06-19 00:27:20|119.02|117.22|118.94|117.14|119.02|117.22|118.93|117.13|10
1655598450000|2022-06-19 00:27:30|118.95|117.15|119.03|117.23|119.03|117.23|118.95|117.15|8
1655598460000|2022-06-19 00:27:40|119.02|117.22|119|117.2|119.02|117.22|119|117.2|5
1655598470000|2022-06-19 00:27:50|118.99|117.19|119.01|117.21|119.02|117.22|118.99|117.19|9
1655598480000|2022-06-19 00:28:00|119.03|117.23|119.01|117.21|119.1|117.3|119.01|117.21|14
1655598490000|2022-06-19 00:28:10|119.02|117.22|119.07|117.27|119.07|117.27|118.98|117.18|16
1655598500000|2022-06-19 00:28:20|119.05|117.25|119.04|117.24|119.06|117.26|119.03|117.23|13
1655598510000|2022-06-19 00:28:30|119.05|117.25|118.94|117.14|119.05|117.25|118.94|117.14|9
1655598520000|2022-06-19 00:28:40|118.9|117.1|118.88|117.08|118.9|117.1|118.85|117.05|14
1655598530000|2022-06-19 00:28:50|118.9|117.1|119.03|117.23|119.03|117.23|118.89|117.09|16
1655598540000|2022-06-19 00:29:00|119.01|117.21|118.99|117.19|119.01|117.21|118.98|117.18|5
1655598550000|2022-06-19 00:29:10|118.98|117.18|118.87|117.07|118.98|117.18|118.87|117.07|9
1655598560000|2022-06-19 00:29:20|118.86|117.06|118.69|116.89|118.86|117.06|118.69|116.89|16
1655598570000|2022-06-19 00:29:30|118.7|116.9|118.74|116.94|118.78|116.98|118.67|116.87|17
1655598580000|2022-06-19 00:29:40|118.77|116.97|118.68|116.88|118.78|116.98|118.67|116.87|14
1655598590000|2022-06-19 00:29:50|118.67|116.87|118.69|116.89|118.69|116.89|118.61|116.81|14
1655598600000|2022-06-19 00:30:00|118.68|116.88|118.76|116.96|118.77|116.97|118.62|116.82|22
1655598610000|2022-06-19 00:30:10|118.77|116.97|118.94|117.14|118.94|117.14|118.77|116.97|14
1655598620000|2022-06-19 00:30:20|118.92|117.12|118.93|117.13|118.94|117.14|118.9|117.1|12
1655598630000|2022-06-19 00:30:30|118.94|117.14|119.02|117.22|119.03|117.23|118.94|117.14|11
1655598640000|2022-06-19 00:30:40|119.03|117.23|119.05|117.25|119.06|117.26|119.03|117.23|14
1655598650000|2022-06-19 00:30:50|119.07|117.27|119.09|117.29|119.1|117.3|119.07|117.27|11
1655598660000|2022-06-19 00:31:00|119.1|117.3|119.13|117.33|119.14|117.34|119.09|117.29|16
1655598670000|2022-06-19 00:31:10|119.12|117.32|119.1|117.3|119.12|117.32|119.1|117.3|9
1655598680000|2022-06-19 00:31:20|119.09|117.29|119.07|117.27|119.1|117.3|119.06|117.26|9
1655598690000|2022-06-19 00:31:30|119.06|117.26|119.05|117.25|119.08|117.28|119.03|117.23|9
1655598700000|2022-06-19 00:31:40|119.07|117.27|119.09|117.29|119.1|117.3|119.06|117.26|10
1655598710000|2022-06-19 00:31:50|119.08|117.28|118.7|116.9|119.08|117.28|118.7|116.9|21
1655598720000|2022-06-19 00:32:00|118.69|116.89|118.51|116.71|118.7|116.9|118.5|116.7|19
1655598730000|2022-06-19 00:32:10|118.5|116.7|118.43|116.63|118.51|116.71|118.43|116.63|12
1655598740000|2022-06-19 00:32:20|118.42|116.62|118.08|116.28|118.42|116.62|118.07|116.27|18
1655598750000|2022-06-19 00:32:30|118.06|116.26|118.3|116.5|118.3|116.5|118.04|116.24|18
1655598760000|2022-06-19 00:32:40|118.28|116.48|118.4|116.6|118.46|116.66|118.28|116.48|19
1655598770000|2022-06-19 00:32:50|118.36|116.56|118.26|116.46|118.36|116.56|118.24|116.44|15
1655598780000|2022-06-19 00:33:00|118.27|116.47|118.26|116.46|118.28|116.48|118.24|116.44|8
1655598790000|2022-06-19 00:33:10|118.28|116.48|118.24|116.44|118.28|116.48|118.23|116.43|10
1655598800000|2022-06-19 00:33:20|118.25|116.45|118.31|116.51|118.31|116.51|118.23|116.43|10
1655598810000|2022-06-19 00:33:30|118.32|116.52|118.23|116.43|118.32|116.52|118.21|116.41|18
1655598820000|2022-06-19 00:33:40|118.21|116.41|118.15|116.35|118.23|116.43|118.14|116.34|13
1655598830000|2022-06-19 00:33:50|118.12|116.32|117.92|116.12|118.16|116.36|117.92|116.12|21
1655598840000|2022-06-19 00:34:00|117.91|116.11|117.77|115.97|117.91|116.11|117.75|115.95|22
1655598850000|2022-06-19 00:34:10|117.76|115.96|117.77|115.97|117.88|116.08|117.76|115.96|18
1655598860000|2022-06-19 00:34:20|117.79|115.99|117.85|116.05|117.85|116.05|117.79|115.99|6
1655598870000|2022-06-19 00:34:30|117.86|116.06|117.86|116.06|117.87|116.07|117.82|116.02|14
1655598880000|2022-06-19 00:34:40|117.87|116.07|117.86|116.06|117.9|116.1|117.79|115.99|17
1655598890000|2022-06-19 00:34:50|117.85|116.05|117.7|115.9|117.86|116.06|117.7|115.9|14
1655598900000|2022-06-19 00:35:00|117.72|115.92|117.8|116|117.84|116.04|117.67|115.87|13
1655598910000|2022-06-19 00:35:10|117.79|115.99|117.98|116.18|117.98|116.18|117.77|115.97|21
1655598920000|2022-06-19 00:35:20|118|116.2|118.1|116.3|118.11|116.31|117.98|116.18|6
1655598930000|2022-06-19 00:35:30|118.11|116.31|118.28|116.48|118.28|116.48|118.1|116.3|19
1655598940000|2022-06-19 00:35:40|118.29|116.49|118.21|116.41|118.3|116.5|118.21|116.41|13
1655598950000|2022-06-19 00:35:50|118.23|116.43|118.23|116.43|118.23|116.43|118.21|116.41|5
1655598960000|2022-06-19 00:36:00|118.24|116.44|118.28|116.48|118.28|116.48|118.16|116.36|21
1655598970000|2022-06-19 00:36:10|118.29|116.49|118.15|116.35|118.29|116.49|118.13|116.33|16
1655598980000|2022-06-19 00:36:20|118.14|116.34|118.17|116.37|118.17|116.37|118.13|116.33|9
1655598990000|2022-06-19 00:36:30|118.19|116.39|118.28|116.48|118.28|116.48|118.19|116.39|15
1655599000000|2022-06-19 00:36:40|118.29|116.49|118.41|116.61|118.41|116.61|118.28|116.48|14
1655599010000|2022-06-19 00:36:50|118.42|116.62|118.37|116.57|118.45|116.65|118.35|116.55|18
1655599020000|2022-06-19 00:37:00|118.35|116.55|118.09|116.29|118.35|116.55|118.09|116.29|18
1655599030000|2022-06-19 00:37:10|118.1|116.3|118.23|116.43|118.24|116.44|118.05|116.25|21
1655599040000|2022-06-19 00:37:20|118.24|116.44|118.17|116.37|118.25|116.45|118.17|116.37|8
1655599050000|2022-06-19 00:37:30|118.18|116.38|118.13|116.33|118.23|116.43|118.13|116.33|9
1655599060000|2022-06-19 00:37:40|118.12|116.32|118.02|116.22|118.12|116.32|118.02|116.22|18
1655599070000|2022-06-19 00:37:50|118.01|116.21|118.05|116.25|118.05|116.25|117.99|116.19|8
1655599080000|2022-06-19 00:38:00|118.04|116.24|118.05|116.25|118.06|116.26|117.98|116.18|20
1655599090000|2022-06-19 00:38:10|118.04|116.24|117.99|116.19|118.04|116.24|117.98|116.18|8
1655599100000|2022-06-19 00:38:20|117.98|116.18|117.94|116.14|117.98|116.18|117.93|116.13|6
1655599110000|2022-06-19 00:38:30|117.93|116.13|117.97|116.17|117.98|116.18|117.93|116.13|5
1655599120000|2022-06-19 00:38:40|117.96|116.16|117.96|116.16|117.96|116.16|117.93|116.13|11
1655599130000|2022-06-19 00:38:50|117.97|116.17|117.96|116.16|117.97|116.17|117.95|116.15|6
1655599140000|2022-06-19 00:39:00|117.95|116.15|117.94|116.14|117.95|116.15|117.94|116.14|4
1655599150000|2022-06-19 00:39:10|117.95|116.15|117.94|116.14|117.95|116.15|117.92|116.12|5
1655599160000|2022-06-19 00:39:20|117.99|116.19|117.92|116.12|118.05|116.25|117.92|116.12|14
1655599170000|2022-06-19 00:39:30|117.94|116.14|117.94|116.14|117.95|116.15|117.92|116.12|8
1655599180000|2022-06-19 00:39:40|117.96|116.16|118.05|116.25|118.06|116.26|117.96|116.16|8
1655599190000|2022-06-19 00:39:50|118.06|116.26|118.04|116.24|118.1|116.3|118.04|116.24|10
1655599200000|2022-06-19 00:40:00|118.03|116.23|117.88|116.08|118.03|116.23|117.88|116.08|15
1655599210000|2022-06-19 00:40:10|117.87|116.07|117.85|116.05|117.87|116.07|117.85|116.05|3
1655599220000|2022-06-19 00:40:20|117.83|116.03|117.64|115.84|117.83|116.03|117.63|115.83|14
1655599230000|2022-06-19 00:40:30|117.63|115.83|117.52|115.72|117.63|115.83|117.5|115.7|13
1655599240000|2022-06-19 00:40:40|117.55|115.75|117.58|115.78|117.59|115.79|117.54|115.74|11
1655599250000|2022-06-19 00:40:50|117.6|115.8|117.52|115.72|117.6|115.8|117.52|115.72|9
1655599260000|2022-06-19 00:41:00|117.55|115.75|117.6|115.8|117.6|115.8|117.55|115.75|12
1655599270000|2022-06-19 00:41:10|117.61|115.81|117.73|115.93|117.75|115.95|117.61|115.81|13
1655599280000|2022-06-19 00:41:20|117.7|115.9|117.67|115.87|117.71|115.91|117.66|115.86|8
1655599290000|2022-06-19 00:41:30|117.66|115.86|117.64|115.84|117.66|115.86|117.56|115.76|17
1655599300000|2022-06-19 00:41:40|117.62|115.82|117.56|115.76|117.65|115.85|117.55|115.75|11
1655599310000|2022-06-19 00:41:50|117.55|115.75|117.52|115.72|117.56|115.76|117.51|115.71|11
1655599320000|2022-06-19 00:42:00|117.51|115.71|117.54|115.74|117.55|115.75|117.51|115.71|6
1655599330000|2022-06-19 00:42:10|117.55|115.75|117.54|115.74|117.55|115.75|117.54|115.74|10
1655599340000|2022-06-19 00:42:20|117.53|115.73|117.43|115.63|117.53|115.73|117.43|115.63|9
1655599350000|2022-06-19 00:42:30|117.44|115.64|117.58|115.78|117.58|115.78|117.44|115.64|10
1655599360000|2022-06-19 00:42:40|117.57|115.77|117.56|115.76|117.57|115.77|117.56|115.76|2
1655599370000|2022-06-19 00:42:50|117.55|115.75|117.34|115.54|117.55|115.75|117.34|115.54|10
1655599380000|2022-06-19 00:43:00|117.35|115.55|117.36|115.56|117.37|115.57|117.34|115.54|9
1655599390000|2022-06-19 00:43:10|117.35|115.55|117.47|115.67|117.47|115.67|117.35|115.55|12
1655599400000|2022-06-19 00:43:20|117.48|115.68|117.48|115.68|117.49|115.69|117.48|115.68|3
1655599410000|2022-06-19 00:43:30|117.47|115.67|117.47|115.67|117.47|115.67|117.47|115.67|1
1655599420000|2022-06-19 00:43:40|117.46|115.66|117.46|115.66|117.46|115.66|117.45|115.65|3
1655599430000|2022-06-19 00:43:50|117.45|115.65|117.37|115.57|117.45|115.65|117.36|115.56|10
1655599440000|2022-06-19 00:44:00|117.38|115.58|117.39|115.59|117.39|115.59|117.37|115.57|4
1655599450000|2022-06-19 00:44:10|117.4|115.6|117.48|115.68|117.48|115.68|117.4|115.6|8
1655599460000|2022-06-19 00:44:20|117.5|115.7|117.49|115.69|117.5|115.7|117.49|115.69|2
1655599470000|2022-06-19 00:44:30|117.48|115.68|117.47|115.67|117.5|115.7|117.45|115.65|11
1655599480000|2022-06-19 00:44:40|117.48|115.68|117.48|115.68|117.48|115.68|117.47|115.67|3
1655599490000|2022-06-19 00:44:50|117.47|115.67|117.47|115.67|117.48|115.68|117.47|115.67|3
1655599500000|2022-06-19 00:45:00|117.45|115.65|117.63|115.83|117.63|115.83|117.43|115.63|14
1655599510000|2022-06-19 00:45:10|117.62|115.82|117.62|115.82|117.64|115.84|117.62|115.82|9
1655599520000|2022-06-19 00:45:20|117.63|115.83|117.55|115.75|117.63|115.83|117.53|115.73|9
1655599530000|2022-06-19 00:45:30|117.54|115.74|117.39|115.59|117.54|115.74|117.38|115.58|11
1655599540000|2022-06-19 00:45:40|117.38|115.58|117.3|115.5|117.38|115.58|117.28|115.48|13
1655599550000|2022-06-19 00:45:50|117.29|115.49|117.19|115.39|117.29|115.49|117.16|115.36|20
1655599560000|2022-06-19 00:46:00|117.18|115.38|117.16|115.36|117.19|115.39|117.14|115.34|14
1655599570000|2022-06-19 00:46:10|117.15|115.35|117.16|115.36|117.17|115.37|117.15|115.35|10
1655599580000|2022-06-19 00:46:20|117.15|115.35|117.04|115.24|117.16|115.36|117.04|115.24|16
1655599590000|2022-06-19 00:46:30|117.03|115.23|117.02|115.22|117.05|115.25|117.01|115.21|15
1655599600000|2022-06-19 00:46:40|117.01|115.21|117.18|115.38|117.2|115.4|117.01|115.21|21
1655599610000|2022-06-19 00:46:50|117.23|115.43|117.14|115.34|117.26|115.46|117.11|115.31|11
1655599620000|2022-06-19 00:47:00|117.16|115.36|117.12|115.32|117.17|115.37|117.09|115.29|16
1655599630000|2022-06-19 00:47:10|117.09|115.29|116.98|115.18|117.09|115.29|116.94|115.14|14
1655599640000|2022-06-19 00:47:20|116.99|115.19|117.1|115.3|117.1|115.3|116.96|115.16|20
1655599650000|2022-06-19 00:47:30|117.12|115.32|117.18|115.38|117.2|115.4|117.12|115.32|15
1655599660000|2022-06-19 00:47:40|117.19|115.39|117.22|115.42|117.24|115.44|117.17|115.37|12
1655599670000|2022-06-19 00:47:50|117.21|115.41|117.4|115.6|117.4|115.6|117.21|115.41|15
1655599680000|2022-06-19 00:48:00|117.42|115.62|117.41|115.61|117.45|115.65|117.39|115.59|14
1655599690000|2022-06-19 00:48:10|117.39|115.59|117.17|115.37|117.39|115.59|117.17|115.37|23
1655599700000|2022-06-19 00:48:20|117.16|115.36|117.2|115.4|117.21|115.41|117.15|115.35|16
1655599710000|2022-06-19 00:48:30|117.21|115.41|117.25|115.45|117.27|115.47|117.2|115.4|14
1655599720000|2022-06-19 00:48:40|117.24|115.44|117.07|115.27|117.24|115.44|117.07|115.27|19
1655599730000|2022-06-19 00:48:50|117.12|115.32|117.13|115.33|117.15|115.35|117.12|115.32|11
1655599740000|2022-06-19 00:49:00|117.12|115.32|117.13|115.33|117.13|115.33|117.12|115.32|4
1655599750000|2022-06-19 00:49:10|117.12|115.32|117.06|115.26|117.14|115.34|117.05|115.25|14
1655599760000|2022-06-19 00:49:20|117.05|115.25|117.03|115.23|117.06|115.26|117.03|115.23|5
1655599770000|2022-06-19 00:49:30|117.04|115.24|117|115.2|117.04|115.24|117|115.2|5
1655599780000|2022-06-19 00:49:40|116.97|115.17|116.87|115.07|116.97|115.17|116.87|115.07|11
1655599790000|2022-06-19 00:49:50|116.88|115.08|117.01|115.21|117.01|115.21|116.88|115.08|6
1655599800000|2022-06-19 00:50:00|117|115.2|116.9|115.1|117|115.2|116.89|115.09|14
1655599810000|2022-06-19 00:50:10|116.89|115.09|116.96|115.16|116.97|115.17|116.89|115.09|13
1655599820000|2022-06-19 00:50:20|116.95|115.15|116.98|115.18|116.99|115.19|116.95|115.15|8
1655599830000|2022-06-19 00:50:30|116.97|115.17|116.94|115.14|116.98|115.18|116.94|115.14|11
1655599840000|2022-06-19 00:50:40|116.93|115.13|116.93|115.13|116.93|115.13|116.92|115.12|3
1655599850000|2022-06-19 00:50:50|116.92|115.12|116.92|115.12|116.93|115.13|116.92|115.12|3
1655599860000|2022-06-19 00:51:00|116.9|115.1|116.91|115.11|116.92|115.12|116.86|115.06|13
1655599870000|2022-06-19 00:51:10|116.9|115.1|116.88|115.08|116.91|115.11|116.88|115.08|7
1655599880000|2022-06-19 00:51:20|116.89|115.09|116.98|115.18|116.98|115.18|116.89|115.09|9
1655599890000|2022-06-19 00:51:30|116.99|115.19|117|115.2|117|115.2|116.99|115.19|2
1655599900000|2022-06-19 00:51:40|117.01|115.21|117|115.2|117.01|115.21|117|115.2|4
1655599910000|2022-06-19 00:51:50|117.01|115.21|117|115.2|117.01|115.21|117|115.2|8
1655599920000|2022-06-19 00:52:00|117.01|115.21|117|115.2|117.01|115.21|117|115.2|2
1655599930000|2022-06-19 00:52:10|117.01|115.21|117|115.2|117.01|115.21|117|115.2|2
1655599950000|2022-06-19 00:52:30|117.02|115.22|117.22|115.42|117.22|115.42|117.02|115.22|12
1655599960000|2022-06-19 00:52:40|117.21|115.41|117.18|115.38|117.21|115.41|117.17|115.37|9
1655599970000|2022-06-19 00:52:50|117.15|115.35|117.08|115.28|117.18|115.38|117.08|115.28|15
1655599980000|2022-06-19 00:53:00|117.06|115.26|116.98|115.18|117.06|115.26|116.94|115.14|20
1655599990000|2022-06-19 00:53:10|116.97|115.17|116.9|115.1|117|115.2|116.88|115.08|15
1655600000000|2022-06-19 00:53:20|116.89|115.09|116.9|115.1|116.93|115.13|116.88|115.08|10
1655600010000|2022-06-19 00:53:30|116.89|115.09|116.88|115.08|116.91|115.11|116.86|115.06|11
1655600020000|2022-06-19 00:53:40|116.86|115.06|116.86|115.06|116.89|115.09|116.85|115.05|11
1655600030000|2022-06-19 00:53:50|116.87|115.07|116.92|115.12|116.93|115.13|116.87|115.07|8
1655600040000|2022-06-19 00:54:00|116.91|115.11|116.78|114.98|116.91|115.11|116.78|114.98|14
1655600050000|2022-06-19 00:54:10|116.77|114.97|116.79|114.99|116.82|115.02|116.77|114.97|9
1655600060000|2022-06-19 00:54:20|116.77|114.97|116.68|114.88|116.77|114.97|116.68|114.88|5
1655600070000|2022-06-19 00:54:30|116.67|114.87|116.7|114.9|116.71|114.91|116.63|114.83|18
1655600080000|2022-06-19 00:54:40|116.71|114.91|117.03|115.23|117.03|115.23|116.71|114.91|14
1655600090000|2022-06-19 00:54:50|117.01|115.21|117.05|115.25|117.06|115.26|117.01|115.21|9
1655600100000|2022-06-19 00:55:00|117.03|115.23|116.94|115.14|117.03|115.23|116.92|115.12|17
1655600110000|2022-06-19 00:55:10|116.93|115.13|116.83|115.03|116.93|115.13|116.83|115.03|13
1655600120000|2022-06-19 00:55:20|116.84|115.04|116.85|115.05|116.86|115.06|116.83|115.03|11
1655600130000|2022-06-19 00:55:30|116.84|115.04|116.83|115.03|116.85|115.05|116.82|115.02|13
1655600140000|2022-06-19 00:55:40|116.85|115.05|116.85|115.05|116.87|115.07|116.84|115.04|5
1655600150000|2022-06-19 00:55:50|116.84|115.04|116.85|115.05|116.85|115.05|116.84|115.04|2
1655600160000|2022-06-19 00:56:00|116.86|115.06|116.9|115.1|116.92|115.12|116.86|115.06|10
1655600170000|2022-06-19 00:56:10|116.88|115.08|116.9|115.1|116.9|115.1|116.86|115.06|6
1655600180000|2022-06-19 00:56:20|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1655600190000|2022-06-19 00:56:30|116.87|115.07|116.88|115.08|116.88|115.08|116.86|115.06|8
1655600200000|2022-06-19 00:56:40|116.86|115.06|116.87|115.07|116.87|115.07|116.86|115.06|2
1655600210000|2022-06-19 00:56:50|116.86|115.06|116.86|115.06|116.86|115.06|116.85|115.05|3
1655600220000|2022-06-19 00:57:00|116.87|115.07|117.01|115.21|117.13|115.33|116.87|115.07|23
1655600230000|2022-06-19 00:57:10|117.03|115.23|116.96|115.16|117.08|115.28|116.93|115.13|19
1655600240000|2022-06-19 00:57:20|116.95|115.15|117.04|115.24|117.05|115.25|116.95|115.15|18
1655600250000|2022-06-19 00:57:30|117.03|115.23|117|115.2|117.06|115.26|116.96|115.16|15
1655600260000|2022-06-19 00:57:40|117.01|115.21|117.02|115.22|117.02|115.22|116.97|115.17|12
1655600270000|2022-06-19 00:57:50|117.04|115.24|116.98|115.18|117.04|115.24|116.98|115.18|7
1655600280000|2022-06-19 00:58:00|116.95|115.15|116.94|115.14|116.95|115.15|116.93|115.13|8
1655600290000|2022-06-19 00:58:10|116.93|115.13|116.71|114.91|116.94|115.14|116.68|114.88|18
1655600300000|2022-06-19 00:58:20|116.7|114.9|116.78|114.98|116.78|114.98|116.7|114.9|9
1655600310000|2022-06-19 00:58:30|116.79|114.99|116.79|114.99|116.79|114.99|116.78|114.98|3
1655600330000|2022-06-19 00:58:50|116.81|115.01|116.81|115.01|116.85|115.05|116.81|115.01|9
1655600340000|2022-06-19 00:59:00|116.8|115|116.82|115.02|116.87|115.07|116.8|115|10
1655600350000|2022-06-19 00:59:10|116.8|115|116.78|114.98|116.8|115|116.78|114.98|3
1655600360000|2022-06-19 00:59:20|116.79|114.99|116.8|115|116.83|115.03|116.79|114.99|7
1655600370000|2022-06-19 00:59:30|116.81|115.01|116.8|115|116.84|115.04|116.79|114.99|12
1655600380000|2022-06-19 00:59:40|116.81|115.01|116.79|114.99|116.82|115.02|116.79|114.99|8
1655600390000|2022-06-19 00:59:50|116.78|114.98|116.79|114.99|116.8|115|116.78|114.98|10
1655600400000|2022-06-19 01:00:00|116.8|115|116.4|114.6|116.89|115.09|116.35|114.55|28
1655600410000|2022-06-19 01:00:10|116.41|114.61|116.26|114.46|116.5|114.7|116.25|114.45|20
1655600420000|2022-06-19 01:00:20|116.25|114.45|116.19|114.39|116.25|114.45|116.19|114.39|14
1655600430000|2022-06-19 01:00:30|116.21|114.41|116.46|114.66|116.46|114.66|116.21|114.41|11
1655600440000|2022-06-19 01:00:40|116.45|114.65|116.32|114.52|116.48|114.68|116.32|114.52|19
1655600450000|2022-06-19 01:00:50|116.31|114.51|116.31|114.51|116.31|114.51|116.24|114.44|15
1655600460000|2022-06-19 01:01:00|116.37|114.57|116.31|114.51|116.38|114.58|116.3|114.5|19
1655600470000|2022-06-19 01:01:10|116.29|114.49|116.3|114.5|116.35|114.55|116.29|114.49|14
1655600480000|2022-06-19 01:01:20|116.31|114.51|116.32|114.52|116.32|114.52|116.3|114.5|3
1655600490000|2022-06-19 01:01:30|116.33|114.53|116.31|114.51|116.34|114.54|116.31|114.51|5
1655600500000|2022-06-19 01:01:40|116.32|114.52|116.35|114.55|116.39|114.59|116.31|114.51|21
1655600510000|2022-06-19 01:01:50|116.34|114.54|116.35|114.55|116.35|114.55|116.34|114.54|4
1655600520000|2022-06-19 01:02:00|116.34|114.54|116.22|114.42|116.34|114.54|116.16|114.36|10
1655600530000|2022-06-19 01:02:10|116.23|114.43|116.08|114.28|116.25|114.45|116.04|114.24|24
1655600540000|2022-06-19 01:02:20|116.09|114.29|116.24|114.44|116.24|114.44|116.08|114.28|10
1655600550000|2022-06-19 01:02:30|116.25|114.45|116.28|114.48|116.28|114.48|116.24|114.44|17
1655600560000|2022-06-19 01:02:40|116.27|114.47|116.17|114.37|116.27|114.47|116.17|114.37|16
1655600570000|2022-06-19 01:02:50|116.18|114.38|116.21|114.41|116.23|114.43|116.17|114.37|9
1655600580000|2022-06-19 01:03:00|116.2|114.4|116.11|114.31|116.2|114.4|116.1|114.3|7
1655600590000|2022-06-19 01:03:10|116.13|114.33|116.18|114.38|116.18|114.38|116.13|114.33|8
1655600600000|2022-06-19 01:03:20|116.19|114.39|116.26|114.46|116.26|114.46|116.19|114.39|7
1655600610000|2022-06-19 01:03:30|116.27|114.47|116.26|114.46|116.28|114.48|116.25|114.45|7
1655600620000|2022-06-19 01:03:40|116.25|114.45|116.15|114.35|116.26|114.46|116.15|114.35|10
1655600630000|2022-06-19 01:03:50|116.14|114.34|116.01|114.21|116.14|114.34|116|114.2|12
1655600640000|2022-06-19 01:04:00|116.02|114.22|116.02|114.22|116.03|114.23|116.01|114.21|6
1655600650000|2022-06-19 01:04:10|116.01|114.21|115.9|114.1|116.03|114.23|115.9|114.1|13
1655600660000|2022-06-19 01:04:20|115.91|114.11|115.91|114.11|115.94|114.14|115.9|114.1|10
1655600670000|2022-06-19 01:04:30|115.88|114.08|115.85|114.05|115.88|114.08|115.84|114.04|6
1655600680000|2022-06-19 01:04:40|115.87|114.07|115.86|114.06|115.87|114.07|115.85|114.05|3
1655600690000|2022-06-19 01:04:50|115.85|114.05|115.69|113.89|115.86|114.06|115.66|113.86|14
1655600700000|2022-06-19 01:05:00|115.68|113.88|115.73|113.93|115.75|113.95|115.68|113.88|10
1655600710000|2022-06-19 01:05:10|115.72|113.92|115.66|113.86|115.72|113.92|115.66|113.86|9
1655600720000|2022-06-19 01:05:20|115.56|113.76|115.51|113.71|115.56|113.76|115.5|113.7|14
1655600730000|2022-06-19 01:05:30|115.53|113.73|115.51|113.71|115.54|113.74|115.51|113.71|5
1655600740000|2022-06-19 01:05:40|115.53|113.73|115.51|113.71|115.53|113.73|115.5|113.7|13
1655600750000|2022-06-19 01:05:50|115.53|113.73|115.49|113.69|115.53|113.73|115.49|113.69|5
1655600760000|2022-06-19 01:06:00|115.48|113.68|115.47|113.67|115.49|113.69|115.45|113.65|13
1655600770000|2022-06-19 01:06:10|115.46|113.66|115.56|113.76|115.56|113.76|115.46|113.66|15
1655600790000|2022-06-19 01:06:30|115.55|113.75|115.49|113.69|115.55|113.75|115.49|113.69|7
1655600800000|2022-06-19 01:06:40|115.52|113.72|115.53|113.73|115.53|113.73|115.52|113.72|2
1655600810000|2022-06-19 01:06:50|115.52|113.72|115.48|113.68|115.52|113.72|115.48|113.68|10
1655600820000|2022-06-19 01:07:00|115.47|113.67|115.47|113.67|115.5|113.7|115.47|113.67|9
1655600830000|2022-06-19 01:07:10|115.46|113.66|115.47|113.67|115.53|113.73|115.46|113.66|14
1655600840000|2022-06-19 01:07:20|115.46|113.66|115.5|113.7|115.52|113.72|115.45|113.65|11
1655600850000|2022-06-19 01:07:30|115.51|113.71|115.77|113.97|115.77|113.97|115.51|113.71|15
1655600860000|2022-06-19 01:07:40|115.78|113.98|115.73|113.93|115.92|114.12|115.73|113.93|20
1655600870000|2022-06-19 01:07:50|115.74|113.94|115.79|113.99|115.8|114|115.74|113.94|12
1655600880000|2022-06-19 01:08:00|115.78|113.98|115.81|114.01|115.81|114.01|115.77|113.97|7
1655600890000|2022-06-19 01:08:10|115.82|114.02|115.87|114.07|115.92|114.12|115.82|114.02|16
1655600900000|2022-06-19 01:08:20|115.88|114.08|115.83|114.03|115.88|114.08|115.83|114.03|6
1655600910000|2022-06-19 01:08:30|115.84|114.04|115.84|114.04|115.84|114.04|115.84|114.04|1
1655600920000|2022-06-19 01:08:40|115.86|114.06|115.85|114.05|115.86|114.06|115.85|114.05|2
1655600930000|2022-06-19 01:08:50|115.84|114.04|115.86|114.06|115.89|114.09|115.84|114.04|7
1655600950000|2022-06-19 01:09:10|115.87|114.07|115.91|114.11|115.98|114.18|115.87|114.07|12
1655600960000|2022-06-19 01:09:20|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|2
1655600970000|2022-06-19 01:09:30|115.91|114.11|115.9|114.1|115.91|114.11|115.9|114.1|2
1655600980000|2022-06-19 01:09:40|115.89|114.09|115.85|114.05|115.9|114.1|115.85|114.05|7
1655601000000|2022-06-19 01:10:00|115.84|114.04|115.8|114|115.84|114.04|115.78|113.98|8
1655601010000|2022-06-19 01:10:10|115.79|113.99|115.82|114.02|115.83|114.03|115.79|113.99|4
1655601020000|2022-06-19 01:10:20|115.83|114.03|115.98|114.18|116.01|114.21|115.83|114.03|15
1655601030000|2022-06-19 01:10:30|115.99|114.19|116.06|114.26|116.07|114.27|115.99|114.19|10
1655601040000|2022-06-19 01:10:40|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1655601050000|2022-06-19 01:10:50|116.08|114.28|116.1|114.3|116.11|114.31|116.08|114.28|9
1655601060000|2022-06-19 01:11:00|116.13|114.33|116.24|114.44|116.24|114.44|116.11|114.31|9
1655601070000|2022-06-19 01:11:10|116.25|114.45|116.26|114.46|116.26|114.46|116.18|114.38|13
1655601080000|2022-06-19 01:11:20|116.27|114.47|116.28|114.48|116.28|114.48|116.26|114.46|4
1655601090000|2022-06-19 01:11:30|116.27|114.47|116.27|114.47|116.27|114.47|116.26|114.46|3
1655601100000|2022-06-19 01:11:40|116.28|114.48|116.27|114.47|116.29|114.49|116.27|114.47|4
1655601130000|2022-06-19 01:12:10|116.28|114.48|116.17|114.37|116.28|114.48|116.17|114.37|12
1655601140000|2022-06-19 01:12:20|116.19|114.39|116.2|114.4|116.26|114.46|116.19|114.39|12
1655601150000|2022-06-19 01:12:30|116.19|114.39|116.18|114.38|116.21|114.41|116.17|114.37|13
1655601160000|2022-06-19 01:12:40|116.19|114.39|116.27|114.47|116.27|114.47|116.19|114.39|8
1655601170000|2022-06-19 01:12:50|116.25|114.45|116.19|114.39|116.25|114.45|116.19|114.39|3
1655601180000|2022-06-19 01:13:00|116.2|114.4|116.25|114.45|116.26|114.46|116.2|114.4|10
1655601190000|2022-06-19 01:13:10|116.26|114.46|116.25|114.45|116.26|114.46|116.24|114.44|4
1655601200000|2022-06-19 01:13:20|116.24|114.44|116.17|114.37|116.24|114.44|116.17|114.37|7
1655601210000|2022-06-19 01:13:30|116.18|114.38|116.27|114.47|116.27|114.47|116.17|114.37|5
1655601220000|2022-06-19 01:13:40|116.26|114.46|116.25|114.45|116.26|114.46|116.25|114.45|2
1655601230000|2022-06-19 01:13:50|116.23|114.43|116.09|114.29|116.23|114.43|116.09|114.29|6
1655601240000|2022-06-19 01:14:00|116.08|114.28|116.07|114.27|116.09|114.29|116.06|114.26|6
1655601250000|2022-06-19 01:14:10|116.06|114.26|116.1|114.3|116.1|114.3|116.06|114.26|5
1655601260000|2022-06-19 01:14:20|116.11|114.31|116.14|114.34|116.16|114.36|116.1|114.3|10
1655601280000|2022-06-19 01:14:40|116.15|114.35|116.16|114.36|116.16|114.36|116.14|114.34|6
1655601290000|2022-06-19 01:14:50|116.15|114.35|116.18|114.38|116.21|114.41|116.15|114.35|7
1655601300000|2022-06-19 01:15:00|116.16|114.36|116.06|114.26|116.16|114.36|116.05|114.25|11
1655601310000|2022-06-19 01:15:10|116.07|114.27|116.21|114.41|116.21|114.41|116.07|114.27|13
1655601320000|2022-06-19 01:15:20|116.19|114.39|116.12|114.32|116.22|114.42|116.12|114.32|10
1655601330000|2022-06-19 01:15:30|116.17|114.37|116.23|114.43|116.23|114.43|116.16|114.36|9
1655601340000|2022-06-19 01:15:40|116.22|114.42|116.15|114.35|116.23|114.43|116.15|114.35|10
1655601350000|2022-06-19 01:15:50|116.14|114.34|116.06|114.26|116.16|114.36|116.05|114.25|15
1655601360000|2022-06-19 01:16:00|116.07|114.27|116.06|114.26|116.07|114.27|116.06|114.26|2
1655601370000|2022-06-19 01:16:10|116.07|114.27|116.15|114.35|116.17|114.37|116.06|114.26|10
1655601380000|2022-06-19 01:16:20|116.16|114.36|116.12|114.32|116.16|114.36|116.12|114.32|8
1655601390000|2022-06-19 01:16:30|116.13|114.33|116.1|114.3|116.13|114.33|116.09|114.29|5
1655601400000|2022-06-19 01:16:40|116.09|114.29|116.09|114.29|116.09|114.29|116.09|114.29|1
1655601410000|2022-06-19 01:16:50|116.08|114.28|116.09|114.29|116.09|114.29|116.08|114.28|2
1655601420000|2022-06-19 01:17:00|116.08|114.28|116.08|114.28|116.08|114.28|116.07|114.27|3
1655601450000|2022-06-19 01:17:30|116.07|114.27|115.99|114.19|116.07|114.27|115.99|114.19|4
1655601460000|2022-06-19 01:17:40|115.97|114.17|115.98|114.18|115.98|114.18|115.97|114.17|2
1655601470000|2022-06-19 01:17:50|115.99|114.19|116|114.2|116.03|114.23|115.98|114.18|6
1655601480000|2022-06-19 01:18:00|116.01|114.21|116.04|114.24|116.05|114.25|116.01|114.21|8
1655601490000|2022-06-19 01:18:10|116.05|114.25|116.04|114.24|116.05|114.25|116.04|114.24|4
1655601500000|2022-06-19 01:18:20|116.05|114.25|116.11|114.31|116.11|114.31|116.05|114.25|2
1655601510000|2022-06-19 01:18:30|116.12|114.32|116.17|114.37|116.18|114.38|116.12|114.32|8
1655601520000|2022-06-19 01:18:40|116.16|114.36|116.12|114.32|116.16|114.36|116.11|114.31|8
1655601530000|2022-06-19 01:18:50|116.11|114.31|116.11|114.31|116.11|114.31|116.06|114.26|5
1655601540000|2022-06-19 01:19:00|116.08|114.28|116|114.2|116.08|114.28|116|114.2|20
1655601550000|2022-06-19 01:19:10|115.99|114.19|115.98|114.18|115.99|114.19|115.97|114.17|8
1655601560000|2022-06-19 01:19:20|115.99|114.19|115.9|114.1|116.01|114.21|115.9|114.1|15
1655601570000|2022-06-19 01:19:30|115.91|114.11|115.8|114|115.91|114.11|115.8|114|9
1655601580000|2022-06-19 01:19:40|115.78|113.98|115.72|113.92|115.78|113.98|115.69|113.89|22
1655601590000|2022-06-19 01:19:50|115.74|113.94|115.7|113.9|115.74|113.94|115.7|113.9|4
1655601600000|2022-06-19 01:20:00|115.69|113.89|115.8|114|115.82|114.02|115.6|113.8|19
1655601610000|2022-06-19 01:20:10|115.81|114.01|115.76|113.96|115.81|114.01|115.75|113.95|9
1655601620000|2022-06-19 01:20:20|115.75|113.95|115.44|113.64|115.75|113.95|115.43|113.63|22
1655601630000|2022-06-19 01:20:30|115.45|113.65|115.45|113.65|115.47|113.67|115.4|113.6|14
1655601640000|2022-06-19 01:20:40|115.44|113.64|115.4|113.6|115.5|113.7|115.39|113.59|12
1655601650000|2022-06-19 01:20:50|115.39|113.59|115.34|113.54|115.48|113.68|115.34|113.54|16
1655601660000|2022-06-19 01:21:00|115.35|113.55|115.49|113.69|115.49|113.69|115.34|113.54|19
1655601670000|2022-06-19 01:21:10|115.47|113.67|115.54|113.74|115.55|113.75|115.47|113.67|6
1655601680000|2022-06-19 01:21:20|115.55|113.75|115.42|113.62|115.55|113.75|115.42|113.62|12
1655601690000|2022-06-19 01:21:30|115.38|113.58|115.35|113.55|115.44|113.64|115.35|113.55|21
1655601700000|2022-06-19 01:21:40|115.36|113.56|115.39|113.59|115.43|113.63|115.34|113.54|15
1655601710000|2022-06-19 01:21:50|115.38|113.58|115.43|113.63|115.43|113.63|115.36|113.56|9
1655601720000|2022-06-19 01:22:00|115.44|113.64|115.62|113.82|115.63|113.83|115.44|113.64|13
1655601730000|2022-06-19 01:22:10|115.63|113.83|115.74|113.94|115.76|113.96|115.63|113.83|10
1655601740000|2022-06-19 01:22:20|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1655601750000|2022-06-19 01:22:30|115.76|113.96|115.74|113.94|115.76|113.96|115.74|113.94|5
1655601760000|2022-06-19 01:22:40|115.77|113.97|116.09|114.29|116.09|114.29|115.77|113.97|20
1655601770000|2022-06-19 01:22:50|116.1|114.3|116.09|114.29|116.1|114.3|116.09|114.29|2
1655601780000|2022-06-19 01:23:00|116.12|114.32|116.1|114.3|116.12|114.32|116.09|114.29|4
1655601790000|2022-06-19 01:23:10|116.12|114.32|116.02|114.22|116.12|114.32|116.02|114.22|6
1655601800000|2022-06-19 01:23:20|116.01|114.21|116.04|114.24|116.07|114.27|116.01|114.21|14
1655601810000|2022-06-19 01:23:30|116.05|114.25|116.26|114.46|116.26|114.46|116.05|114.25|17
1655601820000|2022-06-19 01:23:40|116.25|114.45|116.17|114.37|116.25|114.45|116.15|114.35|11
1655601830000|2022-06-19 01:23:50|116.18|114.38|116.16|114.36|116.2|114.4|116.16|114.36|10
1655601840000|2022-06-19 01:24:00|116.17|114.37|116.23|114.43|116.23|114.43|116.14|114.34|10
1655601850000|2022-06-19 01:24:10|116.24|114.44|116.23|114.43|116.24|114.44|116.23|114.43|2
1655601860000|2022-06-19 01:24:20|116.17|114.37|116.17|114.37|116.19|114.39|116.16|114.36|8
1655601870000|2022-06-19 01:24:30|116.16|114.36|116.16|114.36|116.17|114.37|116.16|114.36|3
1655601880000|2022-06-19 01:24:40|116.17|114.37|116.17|114.37|116.17|114.37|116.16|114.36|3
1655601890000|2022-06-19 01:24:50|116.16|114.36|116.03|114.23|116.16|114.36|116.03|114.23|9
1655601900000|2022-06-19 01:25:00|116.02|114.22|116.01|114.21|116.11|114.31|116|114.2|17
1655601910000|2022-06-19 01:25:10|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1655601920000|2022-06-19 01:25:20|116.02|114.22|116.02|114.22|116.06|114.26|115.99|114.19|9
1655601930000|2022-06-19 01:25:30|116.03|114.23|116.01|114.21|116.03|114.23|115.99|114.19|6
1655601940000|2022-06-19 01:25:40|116|114.2|115.88|114.08|116.01|114.21|115.88|114.08|11
1655601950000|2022-06-19 01:25:50|115.87|114.07|115.88|114.08|115.88|114.08|115.84|114.04|5
1655601960000|2022-06-19 01:26:00|115.87|114.07|115.87|114.07|115.87|114.07|115.85|114.05|5
1655601970000|2022-06-19 01:26:10|115.86|114.06|115.89|114.09|115.89|114.09|115.86|114.06|3
1655601980000|2022-06-19 01:26:20|115.9|114.1|116.19|114.39|116.19|114.39|115.9|114.1|12
1655601990000|2022-06-19 01:26:30|116.18|114.38|116.3|114.5|116.3|114.5|116.17|114.37|13
1655602000000|2022-06-19 01:26:40|116.31|114.51|116.36|114.56|116.38|114.58|116.31|114.51|14
1655602010000|2022-06-19 01:26:50|116.37|114.57|116.38|114.58|116.38|114.58|116.37|114.57|2
1655602020000|2022-06-19 01:27:00|116.39|114.59|116.41|114.61|116.41|114.61|116.39|114.59|2
1655602030000|2022-06-19 01:27:10|116.42|114.62|116.41|114.61|116.42|114.62|116.39|114.59|9
1655602040000|2022-06-19 01:27:20|116.42|114.62|116.55|114.75|116.59|114.79|116.42|114.62|15
1655602050000|2022-06-19 01:27:30|116.54|114.74|116.6|114.8|116.6|114.8|116.53|114.73|10
1655602060000|2022-06-19 01:27:40|116.59|114.79|116.57|114.77|116.59|114.79|116.57|114.77|5
1655602070000|2022-06-19 01:27:50|116.58|114.78|116.51|114.71|116.58|114.78|116.5|114.7|13
1655602080000|2022-06-19 01:28:00|116.52|114.72|116.53|114.73|116.53|114.73|116.51|114.71|8
1655602090000|2022-06-19 01:28:10|116.54|114.74|116.51|114.71|116.54|114.74|116.5|114.7|8
1655602100000|2022-06-19 01:28:20|116.5|114.7|116.5|114.7|116.51|114.71|116.5|114.7|7
1655602110000|2022-06-19 01:28:30|116.49|114.69|116.51|114.71|116.52|114.72|116.46|114.66|9
1655602120000|2022-06-19 01:28:40|116.52|114.72|116.51|114.71|116.52|114.72|116.51|114.71|2
1655602130000|2022-06-19 01:28:50|116.52|114.72|116.53|114.73|116.53|114.73|116.52|114.72|2
1655602140000|2022-06-19 01:29:00|116.52|114.72|116.52|114.72|116.52|114.72|116.38|114.58|15
1655602150000|2022-06-19 01:29:10|116.53|114.73|116.48|114.68|116.53|114.73|116.48|114.68|6
1655602160000|2022-06-19 01:29:20|116.47|114.67|116.47|114.67|116.48|114.68|116.46|114.66|6
1655602170000|2022-06-19 01:29:30|116.48|114.68|116.52|114.72|116.52|114.72|116.47|114.67|8
1655602180000|2022-06-19 01:29:40|116.51|114.71|116.48|114.68|116.51|114.71|116.48|114.68|4
1655602190000|2022-06-19 01:29:50|116.51|114.71|116.52|114.72|116.52|114.72|116.51|114.71|2
1655602200000|2022-06-19 01:30:00|116.51|114.71|116.43|114.63|116.51|114.71|116.32|114.52|17
1655602210000|2022-06-19 01:30:10|116.42|114.62|116.5|114.7|116.52|114.72|116.42|114.62|11
1655602220000|2022-06-19 01:30:20|116.49|114.69|116.39|114.59|116.49|114.69|116.39|114.59|6
1655602230000|2022-06-19 01:30:30|116.38|114.58|116.32|114.52|116.38|114.58|116.32|114.52|9
1655602240000|2022-06-19 01:30:40|116.33|114.53|116.31|114.51|116.38|114.58|116.31|114.51|8
1655602250000|2022-06-19 01:30:50|116.33|114.53|116.27|114.47|116.33|114.53|116.27|114.47|8
1655602260000|2022-06-19 01:31:00|116.28|114.48|116.04|114.24|116.28|114.48|116.03|114.23|19
1655602270000|2022-06-19 01:31:10|116.05|114.25|115.97|114.17|116.05|114.25|115.96|114.16|16
1655602280000|2022-06-19 01:31:20|115.96|114.16|115.96|114.16|115.97|114.17|115.94|114.14|11
1655602290000|2022-06-19 01:31:30|115.94|114.14|115.89|114.09|115.94|114.14|115.85|114.05|11
1655602300000|2022-06-19 01:31:40|115.88|114.08|115.68|113.88|115.89|114.09|115.67|113.87|16
1655602310000|2022-06-19 01:31:50|115.67|113.87|115.75|113.95|115.75|113.95|115.67|113.87|12
1655602320000|2022-06-19 01:32:00|115.76|113.96|115.69|113.89|115.77|113.97|115.65|113.85|19
1655602330000|2022-06-19 01:32:10|115.68|113.88|115.7|113.9|115.7|113.9|115.65|113.85|10
1655602340000|2022-06-19 01:32:20|115.71|113.91|115.71|113.91|115.89|114.09|115.71|113.91|19
1655602350000|2022-06-19 01:32:30|115.68|113.88|115.67|113.87|115.72|113.92|115.6|113.8|30
1655602360000|2022-06-19 01:32:40|115.68|113.88|115.77|113.97|115.81|114.01|115.68|113.88|14
1655602370000|2022-06-19 01:32:50|115.76|113.96|115.67|113.87|115.78|113.98|115.59|113.79|28
1655602380000|2022-06-19 01:33:00|115.66|113.86|115.74|113.94|115.74|113.94|115.53|113.73|24
1655602390000|2022-06-19 01:33:10|115.73|113.93|115.85|114.05|115.86|114.06|115.67|113.87|23
1655602400000|2022-06-19 01:33:20|115.82|114.02|115.83|114.03|115.83|114.03|115.72|113.92|19
1655602410000|2022-06-19 01:33:30|115.87|114.07|115.89|114.09|115.9|114.1|115.87|114.07|4
1655602420000|2022-06-19 01:33:40|115.88|114.08|115.91|114.11|115.91|114.11|115.88|114.08|8
1655602430000|2022-06-19 01:33:50|115.95|114.15|115.96|114.16|115.99|114.19|115.95|114.15|10
1655602440000|2022-06-19 01:34:00|115.97|114.17|115.98|114.18|115.98|114.18|115.97|114.17|2
1655602450000|2022-06-19 01:34:10|115.99|114.19|115.99|114.19|115.99|114.19|115.98|114.18|3
1655602460000|2022-06-19 01:34:20|115.98|114.18|115.98|114.18|115.98|114.18|115.97|114.17|3
1655602470000|2022-06-19 01:34:30|115.99|114.19|115.98|114.18|116.01|114.21|115.98|114.18|7
1655602480000|2022-06-19 01:34:40|115.96|114.16|115.86|114.06|115.96|114.16|115.84|114.04|11
1655602490000|2022-06-19 01:34:50|115.87|114.07|115.84|114.04|115.87|114.07|115.84|114.04|2
1655602500000|2022-06-19 01:35:00|115.85|114.05|115.89|114.09|115.89|114.09|115.85|114.05|6
1655602510000|2022-06-19 01:35:10|115.9|114.1|115.95|114.15|115.99|114.19|115.89|114.09|13
1655602520000|2022-06-19 01:35:20|115.97|114.17|115.98|114.18|116|114.2|115.97|114.17|11
1655602530000|2022-06-19 01:35:30|115.99|114.19|115.98|114.18|115.99|114.19|115.98|114.18|4
1655602540000|2022-06-19 01:35:40|115.97|114.17|115.79|113.99|115.97|114.17|115.79|113.99|13
1655602550000|2022-06-19 01:35:50|115.75|113.95|115.73|113.93|115.75|113.95|115.72|113.92|7
1655602560000|2022-06-19 01:36:00|115.74|113.94|115.76|113.96|115.76|113.96|115.74|113.94|12
1655602570000|2022-06-19 01:36:10|115.75|113.95|115.7|113.9|115.75|113.95|115.7|113.9|13
1655602580000|2022-06-19 01:36:20|115.69|113.89|115.68|113.88|115.72|113.92|115.67|113.87|9
1655602590000|2022-06-19 01:36:30|115.69|113.89|115.78|113.98|115.78|113.98|115.69|113.89|14
1655602600000|2022-06-19 01:36:40|115.77|113.97|115.76|113.96|115.78|113.98|115.71|113.91|11
1655602610000|2022-06-19 01:36:50|115.74|113.94|115.88|114.08|115.9|114.1|115.74|113.94|12
1655602620000|2022-06-19 01:37:00|115.89|114.09|115.91|114.11|115.91|114.11|115.89|114.09|8
1655602630000|2022-06-19 01:37:10|115.92|114.12|116.02|114.22|116.02|114.22|115.91|114.11|10
1655602640000|2022-06-19 01:37:20|116.01|114.21|115.82|114.02|116.02|114.22|115.82|114.02|13
1655602650000|2022-06-19 01:37:30|115.83|114.03|115.86|114.06|115.88|114.08|115.83|114.03|9
1655602660000|2022-06-19 01:37:40|115.87|114.07|115.79|113.99|115.87|114.07|115.79|113.99|9
1655602670000|2022-06-19 01:37:50|115.78|113.98|115.87|114.07|115.87|114.07|115.71|113.91|10
1655602680000|2022-06-19 01:38:00|115.88|114.08|115.89|114.09|115.89|114.09|115.87|114.07|11
1655602710000|2022-06-19 01:38:30|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1655602720000|2022-06-19 01:38:40|115.89|114.09|115.86|114.06|115.89|114.09|115.84|114.04|5
1655602730000|2022-06-19 01:38:50|115.87|114.07|115.66|113.86|115.87|114.07|115.66|113.86|12
1655602740000|2022-06-19 01:39:00|115.67|113.87|115.78|113.98|115.78|113.98|115.67|113.87|10
1655602750000|2022-06-19 01:39:10|115.79|113.99|115.88|114.08|115.88|114.08|115.79|113.99|6
1655602760000|2022-06-19 01:39:20|115.89|114.09|115.87|114.07|115.9|114.1|115.85|114.05|9
1655602780000|2022-06-19 01:39:40|115.89|114.09|115.9|114.1|115.9|114.1|115.89|114.09|2
1655602790000|2022-06-19 01:39:50|115.86|114.06|115.88|114.08|115.88|114.08|115.85|114.05|7
1655602800000|2022-06-19 01:40:00|115.89|114.09|115.91|114.11|115.91|114.11|115.89|114.09|3
1655602810000|2022-06-19 01:40:10|115.92|114.12|115.87|114.07|115.92|114.12|115.87|114.07|4
1655602820000|2022-06-19 01:40:20|115.86|114.06|115.79|113.99|115.86|114.06|115.75|113.95|13
1655602830000|2022-06-19 01:40:30|115.78|113.98|115.81|114.01|115.82|114.02|115.78|113.98|7
1655602840000|2022-06-19 01:40:40|115.79|113.99|115.87|114.07|115.88|114.08|115.79|113.99|8
1655602850000|2022-06-19 01:40:50|115.88|114.08|115.81|114.01|115.88|114.08|115.81|114.01|10
1655602860000|2022-06-19 01:41:00|115.82|114.02|115.84|114.04|115.85|114.05|115.82|114.02|8
1655602870000|2022-06-19 01:41:10|115.85|114.05|115.87|114.07|115.87|114.07|115.84|114.04|3
1655602880000|2022-06-19 01:41:20|115.83|114.03|115.76|113.96|115.84|114.04|115.76|113.96|11
1655602890000|2022-06-19 01:41:30|115.78|113.98|115.68|113.88|115.78|113.98|115.68|113.88|8
1655602900000|2022-06-19 01:41:40|115.67|113.87|115.73|113.93|115.73|113.93|115.67|113.87|9
1655602910000|2022-06-19 01:41:50|115.75|113.95|115.68|113.88|115.79|113.99|115.68|113.88|12
1655602920000|2022-06-19 01:42:00|115.69|113.89|115.5|113.7|115.69|113.89|115.49|113.69|22
1655602930000|2022-06-19 01:42:10|115.53|113.73|115.59|113.79|115.66|113.86|115.48|113.68|24
1655602940000|2022-06-19 01:42:20|115.58|113.78|115.59|113.79|115.59|113.79|115.54|113.74|11
1655602950000|2022-06-19 01:42:30|115.58|113.78|115.47|113.67|115.61|113.81|115.45|113.65|18
1655602960000|2022-06-19 01:42:40|115.46|113.66|115.48|113.68|115.49|113.69|115.45|113.65|11
1655602970000|2022-06-19 01:42:50|115.49|113.69|115.49|113.69|115.49|113.69|115.48|113.68|5
1655602980000|2022-06-19 01:43:00|115.51|113.71|115.52|113.72|115.53|113.73|115.51|113.71|6
1655602990000|2022-06-19 01:43:10|115.51|113.71|115.52|113.72|115.52|113.72|115.51|113.71|10
1655603000000|2022-06-19 01:43:20|115.51|113.71|115.51|113.71|115.52|113.72|115.51|113.71|7
1655603010000|2022-06-19 01:43:30|115.52|113.72|115.57|113.77|115.57|113.77|115.51|113.71|5
1655603020000|2022-06-19 01:43:40|115.56|113.76|115.37|113.57|115.56|113.76|115.36|113.56|11
1655603030000|2022-06-19 01:43:50|115.38|113.58|115.42|113.62|115.45|113.65|115.29|113.49|22
1655603040000|2022-06-19 01:44:00|115.41|113.61|115.61|113.81|115.61|113.81|115.37|113.57|26
1655603050000|2022-06-19 01:44:10|115.6|113.8|115.65|113.85|115.67|113.87|115.59|113.79|13
1655603060000|2022-06-19 01:44:20|115.64|113.84|115.67|113.87|115.67|113.87|115.64|113.84|9
1655603070000|2022-06-19 01:44:30|115.69|113.89|115.64|113.84|115.79|113.99|115.64|113.84|14
1655603080000|2022-06-19 01:44:40|115.65|113.85|115.58|113.78|115.65|113.85|115.58|113.78|13
1655603090000|2022-06-19 01:44:50|115.56|113.76|115.59|113.79|115.6|113.8|115.55|113.75|11
1655603100000|2022-06-19 01:45:00|115.58|113.78|115.62|113.82|115.69|113.89|115.58|113.78|16
1655603110000|2022-06-19 01:45:10|115.63|113.83|115.58|113.78|115.67|113.87|115.54|113.74|25
1655603120000|2022-06-19 01:45:20|115.59|113.79|115.67|113.87|115.67|113.87|115.59|113.79|13
1655603130000|2022-06-19 01:45:30|115.66|113.86|115.68|113.88|115.69|113.89|115.66|113.86|9
1655603140000|2022-06-19 01:45:40|115.69|113.89|115.69|113.89|115.71|113.91|115.68|113.88|12
1655603150000|2022-06-19 01:45:50|115.7|113.9|115.72|113.92|115.72|113.92|115.7|113.9|7
1655603160000|2022-06-19 01:46:00|115.7|113.9|115.73|113.93|115.74|113.94|115.7|113.9|7
1655603170000|2022-06-19 01:46:10|115.74|113.94|115.79|113.99|115.93|114.13|115.74|113.94|21
1655603180000|2022-06-19 01:46:20|115.78|113.98|115.64|113.84|115.79|113.99|115.64|113.84|18
1655603190000|2022-06-19 01:46:30|115.63|113.83|115.67|113.87|115.68|113.88|115.63|113.83|17
1655603200000|2022-06-19 01:46:40|115.68|113.88|115.67|113.87|115.68|113.88|115.62|113.82|10
1655603210000|2022-06-19 01:46:50|115.68|113.88|115.77|113.97|115.77|113.97|115.68|113.88|12
1655603220000|2022-06-19 01:47:00|115.75|113.95|115.5|113.7|115.75|113.95|115.49|113.69|19
1655603230000|2022-06-19 01:47:10|115.49|113.69|115.29|113.49|115.52|113.72|115.2|113.4|12
1655603240000|2022-06-19 01:47:20|115.28|113.48|115.27|113.47|115.28|113.48|115.23|113.43|16
1655603250000|2022-06-19 01:47:30|115.26|113.46|115.16|113.36|115.32|113.52|115.11|113.31|19
1655603260000|2022-06-19 01:47:40|115.19|113.39|115.06|113.26|115.19|113.39|115.04|113.24|18
1655603270000|2022-06-19 01:47:50|115.07|113.27|114.9|113.1|115.15|113.35|114.87|113.07|15
1655603280000|2022-06-19 01:48:00|114.95|113.15|114.84|113.04|114.96|113.16|114.81|113.01|27
1655603290000|2022-06-19 01:48:10|114.83|113.03|114.88|113.08|114.99|113.19|114.83|113.03|19
1655603300000|2022-06-19 01:48:20|114.89|113.09|114.78|112.98|114.93|113.13|114.76|112.96|16
1655603310000|2022-06-19 01:48:30|114.77|112.97|114.89|113.09|114.89|113.09|114.72|112.92|27
1655603320000|2022-06-19 01:48:40|114.9|113.1|114.89|113.09|114.93|113.13|114.88|113.08|6
1655603330000|2022-06-19 01:48:50|114.88|113.08|114.85|113.05|114.9|113.1|114.85|113.05|16
1655603340000|2022-06-19 01:49:00|114.84|113.04|114.99|113.19|114.99|113.19|114.84|113.04|20
1655603350000|2022-06-19 01:49:10|114.98|113.18|114.87|113.07|114.98|113.18|114.81|113.01|20
1655603360000|2022-06-19 01:49:20|114.86|113.06|114.96|113.16|114.98|113.18|114.84|113.04|19
1655603370000|2022-06-19 01:49:30|114.95|113.15|114.99|113.19|115|113.2|114.95|113.15|9
1655603380000|2022-06-19 01:49:40|114.97|113.17|115.04|113.24|115.04|113.24|114.97|113.17|6
1655603390000|2022-06-19 01:49:50|115.03|113.23|115.19|113.39|115.19|113.39|115.03|113.23|7
1655603400000|2022-06-19 01:50:00|115.23|113.43|115.38|113.58|115.4|113.6|115.23|113.43|14
1655603410000|2022-06-19 01:50:10|115.34|113.54|115.25|113.45|115.34|113.54|115.24|113.44|12
1655603420000|2022-06-19 01:50:20|115.24|113.44|115.29|113.49|115.29|113.49|115.24|113.44|13
1655603430000|2022-06-19 01:50:30|115.31|113.51|115.31|113.51|115.34|113.54|115.31|113.51|5
1655603440000|2022-06-19 01:50:40|115.32|113.52|115.33|113.53|115.33|113.53|115.32|113.52|2
1655603450000|2022-06-19 01:50:50|115.32|113.52|115.31|113.51|115.32|113.52|115.3|113.5|4
1655603460000|2022-06-19 01:51:00|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|4
1655603470000|2022-06-19 01:51:10|115.3|113.5|115.28|113.48|115.31|113.51|115.28|113.48|7
1655603480000|2022-06-19 01:51:20|115.29|113.49|115.35|113.55|115.35|113.55|115.29|113.49|6
1655603490000|2022-06-19 01:51:30|115.4|113.6|115.41|113.61|115.42|113.62|115.4|113.6|4
1655603500000|2022-06-19 01:51:40|115.42|113.62|115.42|113.62|115.44|113.64|115.4|113.6|8
1655603510000|2022-06-19 01:51:50|115.43|113.63|115.45|113.65|115.46|113.66|115.43|113.63|4
1655603520000|2022-06-19 01:52:00|115.43|113.63|115.4|113.6|115.43|113.63|115.39|113.59|4
1655603530000|2022-06-19 01:52:10|115.41|113.61|115.41|113.61|115.41|113.61|115.4|113.6|3
1655603540000|2022-06-19 01:52:20|115.4|113.6|115.47|113.67|115.47|113.67|115.4|113.6|5
1655603550000|2022-06-19 01:52:30|115.46|113.66|115.44|113.64|115.47|113.67|115.42|113.62|9
1655603560000|2022-06-19 01:52:40|115.42|113.62|115.28|113.48|115.42|113.62|115.28|113.48|11
1655603570000|2022-06-19 01:52:50|115.22|113.42|115.36|113.56|115.36|113.56|115.2|113.4|14
1655603580000|2022-06-19 01:53:00|115.35|113.55|115.34|113.54|115.35|113.55|115.25|113.45|15
1655603590000|2022-06-19 01:53:10|115.33|113.53|115.4|113.6|115.4|113.6|115.33|113.53|12
1655603600000|2022-06-19 01:53:20|115.39|113.59|115.35|113.55|115.39|113.59|115.34|113.54|7
1655603610000|2022-06-19 01:53:30|115.36|113.56|115.43|113.63|115.43|113.63|115.3|113.5|16
1655603620000|2022-06-19 01:53:40|115.44|113.64|115.43|113.63|115.44|113.64|115.4|113.6|8
1655603630000|2022-06-19 01:53:50|115.44|113.64|115.58|113.78|115.59|113.79|115.44|113.64|13
1655603640000|2022-06-19 01:54:00|115.57|113.77|115.42|113.62|115.58|113.78|115.42|113.62|17
1655603650000|2022-06-19 01:54:10|115.41|113.61|115.43|113.63|115.46|113.66|115.4|113.6|18
1655603660000|2022-06-19 01:54:20|115.44|113.64|115.44|113.64|115.48|113.68|115.42|113.62|12
1655603670000|2022-06-19 01:54:30|115.43|113.63|115.38|113.58|115.46|113.66|115.38|113.58|14
1655603680000|2022-06-19 01:54:40|115.37|113.57|115.19|113.39|115.37|113.57|115.19|113.39|15
1655603690000|2022-06-19 01:54:50|115.14|113.34|115.04|113.24|115.21|113.41|115.04|113.24|16
1655603700000|2022-06-19 01:55:00|115.03|113.23|115.06|113.26|115.07|113.27|115.02|113.22|15
1655603710000|2022-06-19 01:55:10|115.07|113.27|115.13|113.33|115.13|113.33|115.07|113.27|6
1655603720000|2022-06-19 01:55:20|115.12|113.32|115.12|113.32|115.14|113.34|115.11|113.31|7
1655603730000|2022-06-19 01:55:30|115.14|113.34|115.17|113.37|115.18|113.38|115.14|113.34|10
1655603740000|2022-06-19 01:55:40|115.16|113.36|115.09|113.29|115.17|113.37|115.07|113.27|14
1655603750000|2022-06-19 01:55:50|115.1|113.3|115.12|113.32|115.12|113.32|115.04|113.24|16
1655603760000|2022-06-19 01:56:00|115.11|113.31|115.18|113.38|115.21|113.41|115.11|113.31|13
1655603770000|2022-06-19 01:56:10|115.15|113.35|115.2|113.4|115.2|113.4|115.12|113.32|18
1655603780000|2022-06-19 01:56:20|115.29|113.49|115.6|113.8|115.61|113.81|115.29|113.49|18
1655603790000|2022-06-19 01:56:30|115.59|113.79|115.67|113.87|115.67|113.87|115.54|113.74|15
1655603800000|2022-06-19 01:56:40|115.66|113.86|115.84|114.04|115.86|114.06|115.66|113.86|19
1655603810000|2022-06-19 01:56:50|115.85|114.05|115.83|114.03|115.85|114.05|115.8|114|14
1655603820000|2022-06-19 01:57:00|115.84|114.04|115.81|114.01|115.84|114.04|115.79|113.99|8
1655603830000|2022-06-19 01:57:10|115.82|114.02|115.69|113.89|115.82|114.02|115.69|113.89|15
1655603840000|2022-06-19 01:57:20|115.68|113.88|115.57|113.77|115.7|113.9|115.57|113.77|15
1655603850000|2022-06-19 01:57:30|115.58|113.78|115.69|113.89|115.69|113.89|115.56|113.76|13
1655603860000|2022-06-19 01:57:40|115.7|113.9|115.59|113.79|115.73|113.93|115.59|113.79|11
1655603870000|2022-06-19 01:57:50|115.6|113.8|115.59|113.79|115.61|113.81|115.59|113.79|6
1655603880000|2022-06-19 01:58:00|115.58|113.78|115.54|113.74|115.58|113.78|115.51|113.71|8
1655603890000|2022-06-19 01:58:10|115.53|113.73|115.49|113.69|115.53|113.73|115.49|113.69|10
1655603900000|2022-06-19 01:58:20|115.5|113.7|115.46|113.66|115.5|113.7|115.44|113.64|11
1655603910000|2022-06-19 01:58:30|115.45|113.65|115.46|113.66|115.46|113.66|115.43|113.63|11
1655603920000|2022-06-19 01:58:40|115.47|113.67|115.49|113.69|115.52|113.72|115.47|113.67|11
1655603930000|2022-06-19 01:58:50|115.5|113.7|115.44|113.64|115.5|113.7|115.44|113.64|4
1655603940000|2022-06-19 01:59:00|115.43|113.63|115.42|113.62|115.47|113.67|115.39|113.59|15
1655603950000|2022-06-19 01:59:10|115.43|113.63|115.62|113.82|115.62|113.82|115.43|113.63|13
1655603960000|2022-06-19 01:59:20|115.64|113.84|115.62|113.82|115.68|113.88|115.6|113.8|11
1655603970000|2022-06-19 01:59:30|115.63|113.83|115.63|113.83|115.63|113.83|115.62|113.82|5
1655603980000|2022-06-19 01:59:40|115.62|113.82|115.63|113.83|115.64|113.84|115.62|113.82|6
1655603990000|2022-06-19 01:59:50|115.62|113.82|115.62|113.82|115.65|113.85|115.62|113.82|6
1655604000000|2022-06-19 02:00:00|115.63|113.83|115.63|113.83|115.63|113.83|115.61|113.81|10
1655604010000|2022-06-19 02:00:10|115.64|113.84|115.65|113.85|115.67|113.87|115.63|113.83|20
1655604020000|2022-06-19 02:00:20|115.67|113.87|115.56|113.76|115.67|113.87|115.52|113.72|20
1655604030000|2022-06-19 02:00:30|115.55|113.75|115.63|113.83|115.64|113.84|115.55|113.75|14
1655604040000|2022-06-19 02:00:40|115.64|113.84|115.66|113.86|115.66|113.86|115.63|113.83|5
1655604050000|2022-06-19 02:00:50|115.63|113.83|115.64|113.84|115.64|113.84|115.62|113.82|10
1655604060000|2022-06-19 02:01:00|115.68|113.88|115.62|113.82|115.68|113.88|115.59|113.79|13
1655604070000|2022-06-19 02:01:10|115.63|113.83|115.8|114|115.8|114|115.63|113.83|10
1655604080000|2022-06-19 02:01:20|115.79|113.99|115.79|113.99|115.81|114.01|115.77|113.97|10
1655604090000|2022-06-19 02:01:30|115.78|113.98|115.88|114.08|115.89|114.09|115.78|113.98|11
1655604100000|2022-06-19 02:01:40|115.89|114.09|115.81|114.01|115.89|114.09|115.8|114|11
1655604110000|2022-06-19 02:01:50|115.82|114.02|116.09|114.29|116.1|114.3|115.82|114.02|23
1655604120000|2022-06-19 02:02:00|116.07|114.27|115.99|114.19|116.09|114.29|115.92|114.12|19
1655604130000|2022-06-19 02:02:10|115.97|114.17|116|114.2|116.04|114.24|115.96|114.16|14
1655604140000|2022-06-19 02:02:20|116.01|114.21|115.91|114.11|116.01|114.21|115.91|114.11|11
1655604150000|2022-06-19 02:02:30|115.9|114.1|115.87|114.07|115.91|114.11|115.86|114.06|15
1655604160000|2022-06-19 02:02:40|115.89|114.09|115.88|114.08|115.89|114.09|115.85|114.05|10
1655604170000|2022-06-19 02:02:50|115.89|114.09|115.89|114.09|115.9|114.1|115.86|114.06|11
1655604180000|2022-06-19 02:03:00|115.88|114.08|115.92|114.12|115.92|114.12|115.85|114.05|12
1655604190000|2022-06-19 02:03:10|115.91|114.11|115.86|114.06|115.91|114.11|115.85|114.05|7
1655604200000|2022-06-19 02:03:20|115.87|114.07|115.88|114.08|115.9|114.1|115.86|114.06|7
1655604210000|2022-06-19 02:03:30|115.87|114.07|115.96|114.16|115.97|114.17|115.87|114.07|13
1655604220000|2022-06-19 02:03:40|115.97|114.17|115.93|114.13|115.97|114.17|115.93|114.13|10
1655604230000|2022-06-19 02:03:50|115.95|114.15|115.92|114.12|115.96|114.16|115.92|114.12|12
1655604240000|2022-06-19 02:04:00|115.91|114.11|115.85|114.05|115.92|114.12|115.84|114.04|7
1655604250000|2022-06-19 02:04:10|115.84|114.04|115.86|114.06|115.9|114.1|115.83|114.03|9
1655604260000|2022-06-19 02:04:20|115.85|114.05|115.79|113.99|115.86|114.06|115.79|113.99|8
1655604270000|2022-06-19 02:04:30|115.77|113.97|115.75|113.95|115.77|113.97|115.7|113.9|13
1655604280000|2022-06-19 02:04:40|115.76|113.96|115.7|113.9|115.77|113.97|115.7|113.9|6
1655604290000|2022-06-19 02:04:50|115.71|113.91|115.64|113.84|115.71|113.91|115.63|113.83|8
1655604300000|2022-06-19 02:05:00|115.65|113.85|115.64|113.84|115.67|113.87|115.64|113.84|5
1655604310000|2022-06-19 02:05:10|115.68|113.88|115.68|113.88|115.7|113.9|115.68|113.88|5
1655604320000|2022-06-19 02:05:20|115.67|113.87|115.6|113.8|115.67|113.87|115.6|113.8|5
1655604330000|2022-06-19 02:05:30|115.59|113.79|115.37|113.57|115.59|113.79|115.37|113.57|16
1655604340000|2022-06-19 02:05:40|115.36|113.56|115.36|113.56|115.37|113.57|115.36|113.56|5
1655604350000|2022-06-19 02:05:50|115.3|113.5|115.26|113.46|115.3|113.5|115.26|113.46|4
1655604360000|2022-06-19 02:06:00|115.27|113.47|115.26|113.46|115.29|113.49|115.24|113.44|12
1655604370000|2022-06-19 02:06:10|115.27|113.47|115.28|113.48|115.29|113.49|115.22|113.42|13
1655604380000|2022-06-19 02:06:20|115.29|113.49|115.25|113.45|115.29|113.49|115.25|113.45|7
1655604390000|2022-06-19 02:06:30|115.26|113.46|115.25|113.45|115.27|113.47|115.25|113.45|8
1655604400000|2022-06-19 02:06:40|115.26|113.46|115.27|113.47|115.28|113.48|115.25|113.45|9
1655604410000|2022-06-19 02:06:50|115.26|113.46|115.23|113.43|115.26|113.46|115.22|113.42|5
1655604420000|2022-06-19 02:07:00|115.22|113.42|115.28|113.48|115.28|113.48|115.21|113.41|15
1655604430000|2022-06-19 02:07:10|115.29|113.49|115.4|113.6|115.42|113.62|115.29|113.49|16
1655604440000|2022-06-19 02:07:20|115.41|113.61|115.4|113.6|115.42|113.62|115.4|113.6|5
1655604450000|2022-06-19 02:07:30|115.39|113.59|115.34|113.54|115.39|113.59|115.34|113.54|7
1655604460000|2022-06-19 02:07:40|115.33|113.53|115.36|113.56|115.36|113.56|115.32|113.52|9
1655604470000|2022-06-19 02:07:50|115.37|113.57|115.38|113.58|115.4|113.6|115.37|113.57|7
1655604480000|2022-06-19 02:08:00|115.37|113.57|115.29|113.49|115.4|113.6|115.29|113.49|12
1655604490000|2022-06-19 02:08:10|115.28|113.48|115.25|113.45|115.28|113.48|115.24|113.44|10
1655604500000|2022-06-19 02:08:20|115.24|113.44|115.08|113.28|115.24|113.44|115.08|113.28|11
1655604510000|2022-06-19 02:08:30|115.09|113.29|115.09|113.29|115.1|113.3|115.07|113.27|9
1655604520000|2022-06-19 02:08:40|115.08|113.28|115.09|113.29|115.09|113.29|115.07|113.27|3
1655604530000|2022-06-19 02:08:50|115.08|113.28|115.05|113.25|115.08|113.28|115.02|113.22|7
1655604540000|2022-06-19 02:09:00|115.04|113.24|115.03|113.23|115.11|113.31|115.03|113.23|10
1655604560000|2022-06-19 02:09:20|115.08|113.28|114.96|113.16|115.08|113.28|114.95|113.15|10
1655604570000|2022-06-19 02:09:30|114.97|113.17|115|113.2|115|113.2|114.97|113.17|7
1655604580000|2022-06-19 02:09:40|115.03|113.23|115.04|113.24|115.08|113.28|115.01|113.21|13
1655604590000|2022-06-19 02:09:50|115.03|113.23|115.04|113.24|115.11|113.31|115.03|113.23|10
1655604600000|2022-06-19 02:10:00|115.03|113.23|115.03|113.23|115.03|113.23|114.92|113.12|18
1655604610000|2022-06-19 02:10:10|115.02|113.22|114.87|113.07|115.02|113.22|114.87|113.07|16
1655604620000|2022-06-19 02:10:20|114.88|113.08|114.82|113.02|115.01|113.21|114.81|113.01|19
1655604630000|2022-06-19 02:10:30|114.87|113.07|114.85|113.05|114.87|113.07|114.81|113.01|10
1655604650000|2022-06-19 02:10:50|114.83|113.03|114.85|113.05|114.85|113.05|114.83|113.03|3
1655604660000|2022-06-19 02:11:00|114.87|113.07|115.09|113.29|115.09|113.29|114.87|113.07|10
1655604670000|2022-06-19 02:11:10|115.08|113.28|115.07|113.27|115.08|113.28|115.03|113.23|9
1655604680000|2022-06-19 02:11:20|115.1|113.3|114.94|113.14|115.1|113.3|114.94|113.14|13
1655604690000|2022-06-19 02:11:30|114.95|113.15|114.94|113.14|114.95|113.15|114.87|113.07|19
1655604700000|2022-06-19 02:11:40|114.93|113.13|114.99|113.19|114.99|113.19|114.91|113.11|14
1655604710000|2022-06-19 02:11:50|114.98|113.18|115.01|113.21|115.01|113.21|114.97|113.17|11
1655604720000|2022-06-19 02:12:00|115|113.2|115|113.2|115.01|113.21|114.98|113.18|11
1655604730000|2022-06-19 02:12:10|115.01|113.21|115.02|113.22|115.02|113.22|115.01|113.21|12
1655604740000|2022-06-19 02:12:20|115.01|113.21|115.06|113.26|115.07|113.27|115.01|113.21|11
1655604750000|2022-06-19 02:12:30|115.07|113.27|115.07|113.27|115.07|113.27|115.06|113.26|11
1655604760000|2022-06-19 02:12:40|115.02|113.22|114.93|113.13|115.02|113.22|114.88|113.08|12
1655604770000|2022-06-19 02:12:50|114.94|113.14|114.98|113.18|115.02|113.22|114.94|113.14|10
1655604780000|2022-06-19 02:13:00|114.97|113.17|114.88|113.08|114.97|113.17|114.88|113.08|10
1655604790000|2022-06-19 02:13:10|114.85|113.05|114.79|112.99|114.85|113.05|114.71|112.91|16
1655604800000|2022-06-19 02:13:20|114.81|113.01|114.76|112.96|114.85|113.05|114.76|112.96|8
1655604810000|2022-06-19 02:13:30|114.74|112.94|114.73|112.93|114.74|112.94|114.73|112.93|2
1655604820000|2022-06-19 02:13:40|114.74|112.94|114.84|113.04|114.84|113.04|114.74|112.94|10
1655604830000|2022-06-19 02:13:50|114.83|113.03|114.81|113.01|114.83|113.03|114.72|112.92|14
1655604840000|2022-06-19 02:14:00|114.82|113.02|114.73|112.93|114.84|113.04|114.72|112.92|14
1655604850000|2022-06-19 02:14:10|114.75|112.95|114.76|112.96|114.76|112.96|114.74|112.94|8
1655604860000|2022-06-19 02:14:20|114.77|112.97|114.81|113.01|114.82|113.02|114.77|112.97|6
1655604870000|2022-06-19 02:14:30|114.83|113.03|114.89|113.09|114.89|113.09|114.83|113.03|6
1655604880000|2022-06-19 02:14:40|114.88|113.08|114.99|113.19|115|113.2|114.88|113.08|9
1655604890000|2022-06-19 02:14:50|115|113.2|115.03|113.23|115.03|113.23|114.98|113.18|11
1655604900000|2022-06-19 02:15:00|115.02|113.22|114.86|113.06|115.02|113.22|114.86|113.06|10
1655604910000|2022-06-19 02:15:10|114.85|113.05|114.93|113.13|114.94|113.14|114.85|113.05|12
1655604920000|2022-06-19 02:15:20|114.89|113.09|114.89|113.09|114.89|113.09|114.89|113.09|1
1655604930000|2022-06-19 02:15:30|114.88|113.08|114.83|113.03|114.88|113.08|114.82|113.02|9
1655604940000|2022-06-19 02:15:40|114.82|113.02|114.65|112.85|114.82|113.02|114.64|112.84|8
1655604950000|2022-06-19 02:15:50|114.66|112.86|114.52|112.72|114.68|112.88|114.48|112.68|19
1655604960000|2022-06-19 02:16:00|114.51|112.71|114.52|112.72|114.57|112.77|114.47|112.67|19
1655604970000|2022-06-19 02:16:10|114.53|112.73|114.47|112.67|114.55|112.75|114.47|112.67|9
1655604980000|2022-06-19 02:16:20|114.46|112.66|114.45|112.65|114.46|112.66|114.43|112.63|5
1655604990000|2022-06-19 02:16:30|114.44|112.64|114.43|112.63|114.44|112.64|114.43|112.63|4
1655605010000|2022-06-19 02:16:50|114.46|112.66|114.45|112.65|114.46|112.66|114.45|112.65|6
1655605020000|2022-06-19 02:17:00|114.44|112.64|114.24|112.44|114.44|112.64|114.24|112.44|13
1655605030000|2022-06-19 02:17:10|114.25|112.45|114.25|112.45|114.28|112.48|114.24|112.44|16
1655605040000|2022-06-19 02:17:20|114.24|112.44|114.23|112.43|114.25|112.45|114.21|112.41|12
1655605050000|2022-06-19 02:17:30|114.12|112.32|114.14|112.34|114.14|112.34|114.12|112.32|11
1655605060000|2022-06-19 02:17:40|114.13|112.33|114.09|112.29|114.15|112.35|114.09|112.29|16
1655605070000|2022-06-19 02:17:50|114.1|112.3|113.94|112.14|114.1|112.3|113.94|112.14|17
1655605080000|2022-06-19 02:18:00|113.95|112.15|114.08|112.28|114.08|112.28|113.95|112.15|19
1655605090000|2022-06-19 02:18:10|114.07|112.27|113.96|112.16|114.11|112.31|113.95|112.15|14
1655605100000|2022-06-19 02:18:20|113.95|112.15|113.96|112.16|113.97|112.17|113.95|112.15|10
1655605110000|2022-06-19 02:18:30|113.95|112.15|113.85|112.05|113.96|112.16|113.85|112.05|11
1655605120000|2022-06-19 02:18:40|113.8|112|113.96|112.16|113.96|112.16|113.8|112|10
1655605130000|2022-06-19 02:18:50|113.95|112.15|113.9|112.1|113.96|112.16|113.9|112.1|15
1655605140000|2022-06-19 02:19:00|113.92|112.12|114.07|112.27|114.07|112.27|113.92|112.12|15
1655605150000|2022-06-19 02:19:10|114.06|112.26|114.01|112.21|114.08|112.28|113.96|112.16|15
1655605160000|2022-06-19 02:19:20|114.02|112.22|114.05|112.25|114.06|112.26|114.02|112.22|13
1655605170000|2022-06-19 02:19:30|114.02|112.22|114.08|112.28|114.09|112.29|113.96|112.16|19
1655605180000|2022-06-19 02:19:40|114.05|112.25|114.15|112.35|114.15|112.35|114.05|112.25|8
1655605190000|2022-06-19 02:19:50|114.14|112.34|114.26|112.46|114.26|112.46|114.14|112.34|8
1655605200000|2022-06-19 02:20:00|114.37|112.57|114.17|112.37|114.37|112.57|114.17|112.37|22
1655605210000|2022-06-19 02:20:10|114.18|112.38|114.26|112.46|114.29|112.49|114.17|112.37|15
1655605220000|2022-06-19 02:20:20|114.25|112.45|114.28|112.48|114.29|112.49|114.24|112.44|13
1655605230000|2022-06-19 02:20:30|114.29|112.49|114.28|112.48|114.29|112.49|114.28|112.48|10
1655605240000|2022-06-19 02:20:40|114.26|112.46|114.39|112.59|114.39|112.59|114.26|112.46|9
1655605250000|2022-06-19 02:20:50|114.38|112.58|114.39|112.59|114.39|112.59|114.38|112.58|2
1655605260000|2022-06-19 02:21:00|114.4|112.6|114.37|112.57|114.4|112.6|114.37|112.57|6
1655605270000|2022-06-19 02:21:10|114.36|112.56|114.32|112.52|114.36|112.56|114.3|112.5|16
1655605280000|2022-06-19 02:21:20|114.33|112.53|114.37|112.57|114.37|112.57|114.32|112.52|8
1655605290000|2022-06-19 02:21:30|114.36|112.56|114.52|112.72|114.52|112.72|114.36|112.56|13
1655605300000|2022-06-19 02:21:40|114.53|112.73|114.51|112.71|114.53|112.73|114.51|112.71|2
1655605310000|2022-06-19 02:21:50|114.52|112.72|114.52|112.72|114.54|112.74|114.51|112.71|9
1655605320000|2022-06-19 02:22:00|114.53|112.73|114.52|112.72|114.54|112.74|114.51|112.71|10
1655605330000|2022-06-19 02:22:10|114.51|112.71|114.39|112.59|114.51|112.71|114.39|112.59|13
1655605340000|2022-06-19 02:22:20|114.4|112.6|114.21|112.41|114.4|112.6|114.21|112.41|14
1655605350000|2022-06-19 02:22:30|114.22|112.42|114.34|112.54|114.36|112.56|114.21|112.41|15
1655605360000|2022-06-19 02:22:40|114.35|112.55|114.36|112.56|114.38|112.58|114.35|112.55|13
1655605370000|2022-06-19 02:22:50|114.44|112.64|114.48|112.68|114.48|112.68|114.41|112.61|13
1655605380000|2022-06-19 02:23:00|114.47|112.67|114.37|112.57|114.47|112.67|114.3|112.5|16
1655605390000|2022-06-19 02:23:10|114.39|112.59|114.5|112.7|114.5|112.7|114.39|112.59|11
1655605400000|2022-06-19 02:23:20|114.46|112.66|114.51|112.71|114.51|112.71|114.45|112.65|11
1655605410000|2022-06-19 02:23:30|114.53|112.73|114.56|112.76|114.59|112.79|114.53|112.73|19
1655605420000|2022-06-19 02:23:40|114.55|112.75|114.59|112.79|114.59|112.79|114.55|112.75|9
1655605430000|2022-06-19 02:23:50|114.6|112.8|114.59|112.79|114.64|112.84|114.59|112.79|9
1655605440000|2022-06-19 02:24:00|114.6|112.8|114.71|112.91|114.71|112.91|114.6|112.8|8
1655605450000|2022-06-19 02:24:10|114.73|112.93|114.83|113.03|114.87|113.07|114.73|112.93|10
1655605460000|2022-06-19 02:24:20|114.84|113.04|114.74|112.94|114.84|113.04|114.74|112.94|16
1655605470000|2022-06-19 02:24:30|114.75|112.95|114.82|113.02|114.82|113.02|114.75|112.95|6
1655605480000|2022-06-19 02:24:40|114.83|113.03|114.83|113.03|114.83|113.03|114.81|113.01|5
1655605490000|2022-06-19 02:24:50|114.84|113.04|114.84|113.04|114.85|113.05|114.82|113.02|6
1655605500000|2022-06-19 02:25:00|114.83|113.03|114.86|113.06|114.86|113.06|114.83|113.03|6
1655605510000|2022-06-19 02:25:10|114.87|113.07|114.75|112.95|114.88|113.08|114.75|112.95|10
1655605520000|2022-06-19 02:25:20|114.73|112.93|114.77|112.97|114.77|112.97|114.73|112.93|9
1655605530000|2022-06-19 02:25:30|114.76|112.96|114.63|112.83|114.76|112.96|114.63|112.83|8
1655605540000|2022-06-19 02:25:40|114.59|112.79|114.78|112.98|114.78|112.98|114.59|112.79|15
1655605550000|2022-06-19 02:25:50|114.76|112.96|114.75|112.95|114.76|112.96|114.75|112.95|2
1655605560000|2022-06-19 02:26:00|114.74|112.94|114.62|112.82|114.74|112.94|114.62|112.82|10
1655605570000|2022-06-19 02:26:10|114.6|112.8|114.68|112.88|114.69|112.89|114.59|112.79|16
1655605580000|2022-06-19 02:26:20|114.67|112.87|114.67|112.87|114.69|112.89|114.67|112.87|7
1655605590000|2022-06-19 02:26:30|114.68|112.88|114.76|112.96|114.76|112.96|114.67|112.87|10
1655605600000|2022-06-19 02:26:40|114.77|112.97|114.72|112.92|114.78|112.98|114.72|112.92|11
1655605610000|2022-06-19 02:26:50|114.71|112.91|114.62|112.82|114.71|112.91|114.54|112.74|18
1655605620000|2022-06-19 02:27:00|114.63|112.83|114.76|112.96|114.77|112.97|114.63|112.83|13
1655605630000|2022-06-19 02:27:10|114.77|112.97|114.72|112.92|114.77|112.97|114.72|112.92|14
1655605640000|2022-06-19 02:27:20|114.73|112.93|114.73|112.93|114.77|112.97|114.72|112.92|9
1655605650000|2022-06-19 02:27:30|114.74|112.94|114.73|112.93|114.74|112.94|114.73|112.93|2
1655605660000|2022-06-19 02:27:40|114.72|112.92|114.74|112.94|114.75|112.95|114.66|112.86|8
1655605670000|2022-06-19 02:27:50|114.73|112.93|114.72|112.92|114.74|112.94|114.67|112.87|12
1655605680000|2022-06-19 02:28:00|114.73|112.93|114.68|112.88|114.73|112.93|114.68|112.88|3
1655605690000|2022-06-19 02:28:10|114.69|112.89|114.74|112.94|114.76|112.96|114.69|112.89|15
1655605700000|2022-06-19 02:28:20|114.73|112.93|114.66|112.86|114.74|112.94|114.65|112.85|10
1655605710000|2022-06-19 02:28:30|114.67|112.87|114.57|112.77|114.67|112.87|114.57|112.77|8
1655605720000|2022-06-19 02:28:40|114.56|112.76|114.63|112.83|114.63|112.83|114.55|112.75|9
1655605730000|2022-06-19 02:28:50|114.65|112.85|114.65|112.85|114.65|112.85|114.59|112.79|9
1655605740000|2022-06-19 02:29:00|114.64|112.84|114.62|112.82|114.65|112.85|114.59|112.79|11
1655605750000|2022-06-19 02:29:10|114.61|112.81|114.6|112.8|114.64|112.84|114.6|112.8|14
1655605760000|2022-06-19 02:29:20|114.59|112.79|114.54|112.74|114.59|112.79|114.38|112.58|22
1655605770000|2022-06-19 02:29:30|114.53|112.73|114.42|112.62|114.53|112.73|114.42|112.62|20
1655605780000|2022-06-19 02:29:40|114.44|112.64|114.29|112.49|114.44|112.64|114.28|112.48|17
1655605790000|2022-06-19 02:29:50|114.3|112.5|114.27|112.47|114.3|112.5|114.25|112.45|10
1655605800000|2022-06-19 02:30:00|114.28|112.48|114.09|112.29|114.3|112.5|114.03|112.23|25
1655605810000|2022-06-19 02:30:10|114.08|112.28|114.24|112.44|114.24|112.44|114.06|112.26|20
1655605820000|2022-06-19 02:30:20|114.26|112.46|114.15|112.35|114.32|112.52|114.14|112.34|23
1655605830000|2022-06-19 02:30:30|114.12|112.32|114.08|112.28|114.13|112.33|113.92|112.12|24
1655605840000|2022-06-19 02:30:40|114.06|112.26|114.07|112.27|114.08|112.28|114.02|112.22|18
1655605850000|2022-06-19 02:30:50|114.08|112.28|113.93|112.13|114.08|112.28|113.92|112.12|19
1655605860000|2022-06-19 02:31:00|113.91|112.11|113.95|112.15|113.99|112.19|113.9|112.1|24
1655605870000|2022-06-19 02:31:10|113.96|112.16|114.07|112.27|114.08|112.28|113.95|112.15|15
1655605880000|2022-06-19 02:31:20|114.08|112.28|114.09|112.29|114.12|112.32|114.08|112.28|9
1655605890000|2022-06-19 02:31:30|114.1|112.3|114.07|112.27|114.11|112.31|114.07|112.27|6
1655605900000|2022-06-19 02:31:40|114.06|112.26|114.22|112.42|114.26|112.46|114.06|112.26|15
1655605910000|2022-06-19 02:31:50|114.21|112.41|113.96|112.16|114.21|112.41|113.91|112.11|24
1655605920000|2022-06-19 02:32:00|113.97|112.17|113.97|112.17|114.05|112.25|113.97|112.17|20
1655605930000|2022-06-19 02:32:10|113.98|112.18|114.08|112.28|114.13|112.33|113.98|112.18|17
1655605940000|2022-06-19 02:32:20|114.07|112.27|114.11|112.31|114.12|112.32|114.04|112.24|12
1655605950000|2022-06-19 02:32:30|114.1|112.3|114.12|112.32|114.13|112.33|114.03|112.23|18
1655605960000|2022-06-19 02:32:40|114.13|112.33|114.04|112.24|114.15|112.35|114.04|112.24|17
1655605970000|2022-06-19 02:32:50|114.03|112.23|114.09|112.29|114.13|112.33|114.02|112.22|15
1655605980000|2022-06-19 02:33:00|114.08|112.28|114.12|112.32|114.14|112.34|114.02|112.22|16
1655605990000|2022-06-19 02:33:10|114.11|112.31|114.03|112.23|114.11|112.31|114.03|112.23|11
1655606000000|2022-06-19 02:33:20|114.04|112.24|114.05|112.25|114.06|112.26|114.02|112.22|20
1655606010000|2022-06-19 02:33:30|114.06|112.26|114.12|112.32|114.14|112.34|114.06|112.26|10
1655606020000|2022-06-19 02:33:40|114.13|112.33|113.93|112.13|114.13|112.33|113.93|112.13|15
1655606030000|2022-06-19 02:33:50|113.92|112.12|113.95|112.15|113.96|112.16|113.92|112.12|15
1655606040000|2022-06-19 02:34:00|113.96|112.16|114.08|112.28|114.08|112.28|113.9|112.1|21
1655606050000|2022-06-19 02:34:10|114.09|112.29|113.94|112.14|114.13|112.33|113.89|112.09|21
1655606060000|2022-06-19 02:34:20|113.92|112.12|113.94|112.14|113.94|112.14|113.87|112.07|13
1655606070000|2022-06-19 02:34:30|113.93|112.13|113.92|112.12|113.95|112.15|113.9|112.1|19
1655606080000|2022-06-19 02:34:40|113.93|112.13|113.93|112.13|113.99|112.19|113.92|112.12|14
1655606090000|2022-06-19 02:34:50|113.92|112.12|114.62|112.82|114.78|112.98|113.87|112.07|18
1655606100000|2022-06-19 02:35:00|114.66|112.86|114.63|112.83|114.75|112.95|114.54|112.74|21
1655606110000|2022-06-19 02:35:10|114.62|112.82|114.66|112.86|114.67|112.87|114.58|112.78|14
1655606120000|2022-06-19 02:35:20|114.65|112.85|114.56|112.76|114.65|112.85|114.55|112.75|9
1655606130000|2022-06-19 02:35:30|114.57|112.77|114.54|112.74|114.59|112.79|114.54|112.74|14
1655606140000|2022-06-19 02:35:40|114.56|112.76|114.55|112.75|114.63|112.83|114.54|112.74|22
1655606150000|2022-06-19 02:35:50|114.54|112.74|114.6|112.8|114.6|112.8|114.54|112.74|13
1655606160000|2022-06-19 02:36:00|114.59|112.79|114.58|112.78|114.59|112.79|114.54|112.74|13
1655606170000|2022-06-19 02:36:10|114.59|112.79|115.16|113.36|115.17|113.37|114.56|112.76|19
1655606180000|2022-06-19 02:36:20|115.17|113.37|115.36|113.56|115.38|113.58|115.17|113.37|19
1655606190000|2022-06-19 02:36:30|115.32|113.52|115.27|113.47|115.32|113.52|115.27|113.47|13
1655606200000|2022-06-19 02:36:40|115.25|113.45|115.13|113.33|115.27|113.47|115.13|113.33|14
1655606210000|2022-06-19 02:36:50|115.12|113.32|115.18|113.38|115.19|113.39|115.09|113.29|9
1655606220000|2022-06-19 02:37:00|115.19|113.39|115.05|113.25|115.31|113.51|115.05|113.25|21
1655606230000|2022-06-19 02:37:10|115.06|113.26|114.96|113.16|115.06|113.26|114.87|113.07|16
1655606240000|2022-06-19 02:37:20|114.94|113.14|115.19|113.39|115.19|113.39|114.93|113.13|8
1655606250000|2022-06-19 02:37:30|115.17|113.37|115.07|113.27|115.17|113.37|115.07|113.27|7
1655606260000|2022-06-19 02:37:40|115.08|113.28|115.27|113.47|115.27|113.47|115.03|113.23|20
1655606270000|2022-06-19 02:37:50|115.28|113.48|115|113.2|115.28|113.48|114.98|113.18|20
1655606280000|2022-06-19 02:38:00|115.05|113.25|115.28|113.48|115.28|113.48|115.05|113.25|19
1655606290000|2022-06-19 02:38:10|115.27|113.47|115.19|113.39|115.27|113.47|115.18|113.38|13
1655606300000|2022-06-19 02:38:20|115.2|113.4|115.26|113.46|115.26|113.46|115.16|113.36|8
1655606310000|2022-06-19 02:38:30|115.27|113.47|115.2|113.4|115.3|113.5|115.18|113.38|12
1655606320000|2022-06-19 02:38:40|115.19|113.39|115.28|113.48|115.3|113.5|115.19|113.39|15
1655606330000|2022-06-19 02:38:50|115.27|113.47|115.43|113.63|115.43|113.63|115.25|113.45|18
1655606340000|2022-06-19 02:39:00|115.44|113.64|115.41|113.61|115.49|113.69|115.37|113.57|24
1655606350000|2022-06-19 02:39:10|115.42|113.62|115.46|113.66|115.47|113.67|115.42|113.62|4
1655606360000|2022-06-19 02:39:20|115.47|113.67|115.59|113.79|115.64|113.84|115.46|113.66|21
1655606370000|2022-06-19 02:39:30|115.6|113.8|115.71|113.91|115.75|113.95|115.56|113.76|22
1655606380000|2022-06-19 02:39:40|115.72|113.92|115.73|113.93|115.77|113.97|115.68|113.88|21
1655606390000|2022-06-19 02:39:50|115.72|113.92|115.63|113.83|115.72|113.92|115.62|113.82|21
1655606400000|2022-06-19 02:40:00|115.62|113.82|115.67|113.87|115.7|113.9|115.56|113.76|18
1655606410000|2022-06-19 02:40:10|115.68|113.88|115.71|113.91|115.72|113.92|115.67|113.87|15
1655606420000|2022-06-19 02:40:20|115.72|113.92|115.89|114.09|115.98|114.18|115.72|113.92|27
1655606430000|2022-06-19 02:40:30|115.88|114.08|116.05|114.25|116.07|114.27|115.88|114.08|12
1655606440000|2022-06-19 02:40:40|116.06|114.26|115.99|114.19|116.07|114.27|115.99|114.19|18
1655606450000|2022-06-19 02:40:50|116|114.2|116.02|114.22|116.06|114.26|115.96|114.16|24
1655606460000|2022-06-19 02:41:00|116|114.2|115.94|114.14|116|114.2|115.88|114.08|18
1655606470000|2022-06-19 02:41:10|115.93|114.13|116.03|114.23|116.04|114.24|115.91|114.11|14
1655606480000|2022-06-19 02:41:20|116.04|114.24|116.27|114.47|116.27|114.47|116.04|114.24|24
1655606490000|2022-06-19 02:41:30|116.28|114.48|116.23|114.43|116.33|114.53|116.23|114.43|14
1655606500000|2022-06-19 02:41:40|116.24|114.44|116.16|114.36|116.24|114.44|116.13|114.33|13
1655606510000|2022-06-19 02:41:50|116.2|114.4|116.13|114.33|116.2|114.4|116.11|114.31|12
1655606520000|2022-06-19 02:42:00|116.12|114.32|115.97|114.17|116.12|114.32|115.97|114.17|11
1655606530000|2022-06-19 02:42:10|115.98|114.18|116.12|114.32|116.14|114.34|115.98|114.18|26
1655606540000|2022-06-19 02:42:20|116.13|114.33|116.15|114.35|116.15|114.35|116.12|114.32|11
1655606550000|2022-06-19 02:42:30|116.16|114.36|116.19|114.39|116.22|114.42|116.16|114.36|17
1655606560000|2022-06-19 02:42:40|116.2|114.4|116.24|114.44|116.24|114.44|116.16|114.36|20
1655606570000|2022-06-19 02:42:50|116.21|114.41|116.17|114.37|116.24|114.44|116.17|114.37|21
1655606580000|2022-06-19 02:43:00|116.18|114.38|116.16|114.36|116.22|114.42|116.09|114.29|17
1655606590000|2022-06-19 02:43:10|116.15|114.35|116.21|114.41|116.21|114.41|116|114.2|18
1655606600000|2022-06-19 02:43:20|116.2|114.4|116.1|114.3|116.2|114.4|116.09|114.29|12
1655606610000|2022-06-19 02:43:30|116.13|114.33|116.1|114.3|116.2|114.4|116.09|114.29|17
1655606620000|2022-06-19 02:43:40|116.11|114.31|116.23|114.43|116.23|114.43|116.11|114.31|10
1655606630000|2022-06-19 02:43:50|116.24|114.44|116.18|114.38|116.26|114.46|116.18|114.38|15
1655606640000|2022-06-19 02:44:00|116.19|114.39|116.03|114.23|116.19|114.39|116.02|114.22|18
1655606650000|2022-06-19 02:44:10|116.04|114.24|115.98|114.18|116.04|114.24|115.97|114.17|13
1655606660000|2022-06-19 02:44:20|115.96|114.16|115.92|114.12|115.97|114.17|115.92|114.12|15
1655606670000|2022-06-19 02:44:30|115.93|114.13|116.01|114.21|116.03|114.23|115.93|114.13|11
1655606680000|2022-06-19 02:44:40|116|114.2|116.03|114.23|116.04|114.24|115.95|114.15|10
1655606690000|2022-06-19 02:44:50|116.04|114.24|116.14|114.34|116.14|114.34|116.04|114.24|14
1655606700000|2022-06-19 02:45:00|116.15|114.35|116.07|114.27|116.15|114.35|115.94|114.14|20
1655606710000|2022-06-19 02:45:10|116.08|114.28|116.19|114.39|116.19|114.39|116.08|114.28|20
1655606720000|2022-06-19 02:45:20|116.15|114.35|116.36|114.56|116.37|114.57|116.15|114.35|10
1655606730000|2022-06-19 02:45:30|116.27|114.47|116.16|114.36|116.3|114.5|116.15|114.35|14
1655606740000|2022-06-19 02:45:40|116.17|114.37|116.03|114.23|116.25|114.45|116.03|114.23|31
1655606750000|2022-06-19 02:45:50|116.02|114.22|116|114.2|116.02|114.22|115.88|114.08|25
1655606760000|2022-06-19 02:46:00|116.01|114.21|115.87|114.07|116.02|114.22|115.86|114.06|18
1655606770000|2022-06-19 02:46:10|115.88|114.08|115.91|114.11|115.96|114.16|115.86|114.06|20
1655606780000|2022-06-19 02:46:20|115.88|114.08|115.89|114.09|115.91|114.11|115.87|114.07|12
1655606790000|2022-06-19 02:46:30|115.9|114.1|115.87|114.07|115.93|114.13|115.86|114.06|11
1655606800000|2022-06-19 02:46:40|115.89|114.09|115.85|114.05|115.92|114.12|115.85|114.05|15
1655606810000|2022-06-19 02:46:50|115.84|114.04|115.88|114.08|115.89|114.09|115.83|114.03|13
1655606820000|2022-06-19 02:47:00|115.87|114.07|115.86|114.06|115.88|114.08|115.86|114.06|3
1655606830000|2022-06-19 02:47:10|115.87|114.07|115.83|114.03|115.87|114.07|115.83|114.03|14
1655606840000|2022-06-19 02:47:20|115.84|114.04|115.85|114.05|115.89|114.09|115.83|114.03|9
1655606850000|2022-06-19 02:47:30|115.83|114.03|115.88|114.08|115.88|114.08|115.83|114.03|6
1655606860000|2022-06-19 02:47:40|115.87|114.07|115.87|114.07|115.88|114.08|115.86|114.06|13
1655606870000|2022-06-19 02:47:50|115.88|114.08|115.87|114.07|115.9|114.1|115.86|114.06|11
1655606880000|2022-06-19 02:48:00|115.88|114.08|115.96|114.16|115.98|114.18|115.87|114.07|16
1655606890000|2022-06-19 02:48:10|115.97|114.17|115.87|114.07|116.01|114.21|115.87|114.07|19
1655606900000|2022-06-19 02:48:20|115.88|114.08|115.9|114.1|115.91|114.11|115.86|114.06|15
1655606910000|2022-06-19 02:48:30|115.91|114.11|115.86|114.06|115.91|114.11|115.86|114.06|10
1655606920000|2022-06-19 02:48:40|115.8|114|115.84|114.04|115.87|114.07|115.8|114|12
1655606930000|2022-06-19 02:48:50|115.85|114.05|115.9|114.1|115.91|114.11|115.84|114.04|15
1655606940000|2022-06-19 02:49:00|115.89|114.09|115.83|114.03|115.89|114.09|115.83|114.03|17
1655606950000|2022-06-19 02:49:10|115.84|114.04|115.84|114.04|115.86|114.06|115.83|114.03|10
1655606960000|2022-06-19 02:49:20|115.83|114.03|115.69|113.89|115.83|114.03|115.69|113.89|9
1655606970000|2022-06-19 02:49:30|115.67|113.87|115.64|113.84|115.67|113.87|115.62|113.82|11
1655606980000|2022-06-19 02:49:40|115.63|113.83|115.63|113.83|115.65|113.85|115.62|113.82|6
1655606990000|2022-06-19 02:49:50|115.62|113.82|115.56|113.76|115.62|113.82|115.56|113.76|13
1655607000000|2022-06-19 02:50:00|115.57|113.77|115.57|113.77|115.57|113.77|115.55|113.75|8
1655607010000|2022-06-19 02:50:10|115.59|113.79|115.55|113.75|115.59|113.79|115.55|113.75|11
1655607020000|2022-06-19 02:50:20|115.56|113.76|115.68|113.88|115.69|113.89|115.55|113.75|13
1655607030000|2022-06-19 02:50:30|115.63|113.83|115.58|113.78|115.63|113.83|115.55|113.75|17
1655607040000|2022-06-19 02:50:40|115.59|113.79|115.61|113.81|115.62|113.82|115.59|113.79|4
1655607050000|2022-06-19 02:50:50|115.62|113.82|115.63|113.83|115.65|113.85|115.62|113.82|8
1655607060000|2022-06-19 02:51:00|115.64|113.84|115.63|113.83|115.66|113.86|115.61|113.81|10
1655607070000|2022-06-19 02:51:10|115.62|113.82|115.61|113.81|115.62|113.82|115.61|113.81|6
1655607080000|2022-06-19 02:51:20|115.62|113.82|115.61|113.81|115.62|113.82|115.61|113.81|22
1655607090000|2022-06-19 02:51:30|115.62|113.82|115.62|113.82|115.62|113.82|115.61|113.81|5
1655607100000|2022-06-19 02:51:40|115.63|113.83|115.61|113.81|115.64|113.84|115.6|113.8|5
1655607110000|2022-06-19 02:51:50|115.62|113.82|115.62|113.82|115.63|113.83|115.62|113.82|3
1655607120000|2022-06-19 02:52:00|115.63|113.83|115.62|113.82|115.64|113.84|115.62|113.82|4
1655607130000|2022-06-19 02:52:10|115.61|113.81|115.62|113.82|115.62|113.82|115.6|113.8|5
1655607140000|2022-06-19 02:52:20|115.6|113.8|115.62|113.82|115.63|113.83|115.6|113.8|7
1655607150000|2022-06-19 02:52:30|115.63|113.83|115.62|113.82|115.63|113.83|115.62|113.82|2
1655607160000|2022-06-19 02:52:40|115.63|113.83|115.87|114.07|115.87|114.07|115.63|113.83|14
1655607170000|2022-06-19 02:52:50|115.88|114.08|115.82|114.02|115.95|114.15|115.82|114.02|13
1655607180000|2022-06-19 02:53:00|115.83|114.03|115.78|113.98|115.83|114.03|115.77|113.97|11
1655607190000|2022-06-19 02:53:10|115.79|113.99|115.78|113.98|115.79|113.99|115.68|113.88|20
1655607200000|2022-06-19 02:53:20|115.76|113.96|115.73|113.93|115.76|113.96|115.72|113.92|9
1655607210000|2022-06-19 02:53:30|115.72|113.92|115.69|113.89|115.73|113.93|115.68|113.88|7
1655607220000|2022-06-19 02:53:40|115.68|113.88|115.69|113.89|115.7|113.9|115.68|113.88|6
1655607230000|2022-06-19 02:53:50|115.71|113.91|115.7|113.9|115.72|113.92|115.69|113.89|16
1655607240000|2022-06-19 02:54:00|115.69|113.89|115.67|113.87|115.7|113.9|115.66|113.86|7
1655607250000|2022-06-19 02:54:10|115.66|113.86|115.56|113.76|115.66|113.86|115.56|113.76|10
1655607260000|2022-06-19 02:54:20|115.55|113.75|115.53|113.73|115.56|113.76|115.51|113.71|8
1655607270000|2022-06-19 02:54:30|115.52|113.72|115.51|113.71|115.53|113.73|115.51|113.71|10
1655607280000|2022-06-19 02:54:40|115.52|113.72|115.51|113.71|115.52|113.72|115.51|113.71|2
1655607290000|2022-06-19 02:54:50|115.52|113.72|115.52|113.72|115.52|113.72|115.51|113.71|9
1655607300000|2022-06-19 02:55:00|115.53|113.73|115.55|113.75|115.56|113.76|115.53|113.73|10
1655607310000|2022-06-19 02:55:10|115.54|113.74|115.46|113.66|115.54|113.74|115.46|113.66|12
1655607320000|2022-06-19 02:55:20|115.47|113.67|115.48|113.68|115.49|113.69|115.45|113.65|11
1655607330000|2022-06-19 02:55:30|115.49|113.69|115.58|113.78|115.58|113.78|115.49|113.69|18
1655607340000|2022-06-19 02:55:40|115.57|113.77|115.59|113.79|115.59|113.79|115.56|113.76|6
1655607350000|2022-06-19 02:55:50|115.58|113.78|115.6|113.8|115.6|113.8|115.57|113.77|7
1655607360000|2022-06-19 02:56:00|115.61|113.81|115.59|113.79|115.61|113.81|115.59|113.79|6
1655607370000|2022-06-19 02:56:10|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1655607380000|2022-06-19 02:56:20|115.59|113.79|115.6|113.8|115.6|113.8|115.59|113.79|4
1655607390000|2022-06-19 02:56:30|115.59|113.79|115.6|113.8|115.6|113.8|115.59|113.79|2
1655607400000|2022-06-19 02:56:40|115.61|113.81|115.67|113.87|115.69|113.89|115.59|113.79|9
1655607410000|2022-06-19 02:56:50|115.68|113.88|115.69|113.89|115.69|113.89|115.68|113.88|4
1655607420000|2022-06-19 02:57:00|115.68|113.88|115.68|113.88|115.69|113.89|115.68|113.88|3
1655607430000|2022-06-19 02:57:10|115.69|113.89|115.66|113.86|115.69|113.89|115.65|113.85|7
1655607440000|2022-06-19 02:57:20|115.64|113.84|115.63|113.83|115.67|113.87|115.63|113.83|13
1655607450000|2022-06-19 02:57:30|115.62|113.82|115.63|113.83|115.63|113.83|115.61|113.81|5
1655607460000|2022-06-19 02:57:40|115.64|113.84|115.63|113.83|115.64|113.84|115.63|113.83|2
1655607470000|2022-06-19 02:57:50|115.62|113.82|115.63|113.83|115.63|113.83|115.62|113.82|2
1655607480000|2022-06-19 02:58:00|115.62|113.82|115.56|113.76|115.63|113.83|115.56|113.76|9
1655607490000|2022-06-19 02:58:10|115.57|113.77|115.56|113.76|115.59|113.79|115.56|113.76|8
1655607500000|2022-06-19 02:58:20|115.55|113.75|115.55|113.75|115.56|113.76|115.52|113.72|10
1655607510000|2022-06-19 02:58:30|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|4
1655607520000|2022-06-19 02:58:40|115.52|113.72|115.47|113.67|115.52|113.72|115.45|113.65|17
1655607530000|2022-06-19 02:58:50|115.46|113.66|115.38|113.58|115.46|113.66|115.38|113.58|7
1655607540000|2022-06-19 02:59:00|115.37|113.57|115.31|113.51|115.39|113.59|115.3|113.5|21
1655607550000|2022-06-19 02:59:10|115.29|113.49|115.3|113.5|115.3|113.5|115.27|113.47|10
1655607560000|2022-06-19 02:59:20|115.31|113.51|115.24|113.44|115.31|113.51|115.2|113.4|20
1655607570000|2022-06-19 02:59:30|115.23|113.43|115.18|113.38|115.23|113.43|115.17|113.37|11
1655607580000|2022-06-19 02:59:40|115.17|113.37|115.18|113.38|115.22|113.42|115.17|113.37|15
1655607590000|2022-06-19 02:59:50|115.17|113.37|115.11|113.31|115.19|113.39|115.11|113.31|8
1655607600000|2022-06-19 03:00:00|115.1|113.3|115.06|113.26|115.1|113.3|115.04|113.24|23
1655607610000|2022-06-19 03:00:10|115.05|113.25|115.05|113.25|115.07|113.27|115.01|113.21|18
1655607620000|2022-06-19 03:00:20|115.04|113.24|115.12|113.32|115.13|113.33|115.02|113.22|14
1655607630000|2022-06-19 03:00:30|115.11|113.31|115.09|113.29|115.11|113.31|115.08|113.28|7
1655607640000|2022-06-19 03:00:40|115.07|113.27|114.99|113.19|115.07|113.27|114.99|113.19|5
1655607650000|2022-06-19 03:00:50|114.97|113.17|115.05|113.25|115.05|113.25|114.95|113.15|7
1655607660000|2022-06-19 03:01:00|115.06|113.26|115.06|113.26|115.07|113.27|115.06|113.26|5
1655607670000|2022-06-19 03:01:10|115.07|113.27|115.32|113.52|115.32|113.52|115.07|113.27|11
1655607680000|2022-06-19 03:01:20|115.33|113.53|115.32|113.52|115.33|113.53|115.3|113.5|10
1655607690000|2022-06-19 03:01:30|115.31|113.51|115.32|113.52|115.32|113.52|115.31|113.51|2
1655607700000|2022-06-19 03:01:40|115.33|113.53|115.34|113.54|115.36|113.56|115.33|113.53|7
1655607710000|2022-06-19 03:01:50|115.35|113.55|115.35|113.55|115.36|113.56|115.35|113.55|5
1655607720000|2022-06-19 03:02:00|115.34|113.54|115.32|113.52|115.34|113.54|115.28|113.48|9
1655607730000|2022-06-19 03:02:10|115.33|113.53|115.37|113.57|115.38|113.58|115.33|113.53|9
1655607740000|2022-06-19 03:02:20|115.38|113.58|115.4|113.6|115.41|113.61|115.38|113.58|5
1655607750000|2022-06-19 03:02:30|115.41|113.61|115.43|113.63|115.43|113.63|115.41|113.61|3
1655607760000|2022-06-19 03:02:40|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|1
1655607770000|2022-06-19 03:02:50|115.45|113.65|115.4|113.6|115.45|113.65|115.4|113.6|5
1655607780000|2022-06-19 03:03:00|115.39|113.59|115.35|113.55|115.39|113.59|115.35|113.55|5
1655607790000|2022-06-19 03:03:10|115.36|113.56|115.43|113.63|115.43|113.63|115.36|113.56|6
1655607800000|2022-06-19 03:03:20|115.45|113.65|115.4|113.6|115.45|113.65|115.4|113.6|5
1655607810000|2022-06-19 03:03:30|115.41|113.61|115.43|113.63|115.45|113.65|115.41|113.61|8
1655607820000|2022-06-19 03:03:40|115.44|113.64|115.62|113.82|115.62|113.82|115.44|113.64|10
1655607830000|2022-06-19 03:03:50|115.63|113.83|115.69|113.89|115.71|113.91|115.63|113.83|17
1655607840000|2022-06-19 03:04:00|115.7|113.9|115.68|113.88|115.73|113.93|115.66|113.86|13
1655607850000|2022-06-19 03:04:10|115.69|113.89|115.7|113.9|115.71|113.91|115.69|113.89|6
1655607860000|2022-06-19 03:04:20|115.71|113.91|115.7|113.9|115.71|113.91|115.69|113.89|9
1655607870000|2022-06-19 03:04:30|115.69|113.89|115.7|113.9|115.7|113.9|115.67|113.87|8
1655607880000|2022-06-19 03:04:40|115.69|113.89|115.71|113.91|115.71|113.91|115.69|113.89|3
1655607890000|2022-06-19 03:04:50|115.7|113.9|115.71|113.91|115.71|113.91|115.66|113.86|6
1655607900000|2022-06-19 03:05:00|115.7|113.9|115.72|113.92|115.74|113.94|115.68|113.88|11
1655607910000|2022-06-19 03:05:10|115.71|113.91|115.7|113.9|115.72|113.92|115.69|113.89|12
1655607920000|2022-06-19 03:05:20|115.71|113.91|115.64|113.84|115.71|113.91|115.64|113.84|12
1655607930000|2022-06-19 03:05:30|115.65|113.85|115.68|113.88|115.68|113.88|115.63|113.83|11
1655607940000|2022-06-19 03:05:40|115.69|113.89|116.11|114.31|116.16|114.36|115.69|113.89|31
1655607950000|2022-06-19 03:05:50|116.1|114.3|116.31|114.51|116.31|114.51|116.1|114.3|29
1655607960000|2022-06-19 03:06:00|116.3|114.5|116.54|114.74|116.55|114.75|116.23|114.43|28
1655607970000|2022-06-19 03:06:10|116.49|114.69|116.25|114.45|116.67|114.87|116.25|114.45|27
1655607980000|2022-06-19 03:06:20|116.29|114.49|116.2|114.4|116.33|114.53|116.2|114.4|25
1655607990000|2022-06-19 03:06:30|116.19|114.39|116.2|114.4|116.2|114.4|116.1|114.3|10
1655608000000|2022-06-19 03:06:40|116.21|114.41|116.17|114.37|116.27|114.47|116.17|114.37|17
1655608010000|2022-06-19 03:06:50|116.16|114.36|116.2|114.4|116.21|114.41|116.1|114.3|23
1655608020000|2022-06-19 03:07:00|116.19|114.39|116.11|114.31|116.19|114.39|116.1|114.3|14
1655608030000|2022-06-19 03:07:10|116.13|114.33|116.1|114.3|116.13|114.33|116.07|114.27|13
1655608040000|2022-06-19 03:07:20|116.08|114.28|115.96|114.16|116.08|114.28|115.96|114.16|18
1655608050000|2022-06-19 03:07:30|115.97|114.17|115.97|114.17|115.99|114.19|115.96|114.16|11
1655608060000|2022-06-19 03:07:40|115.96|114.16|115.92|114.12|115.96|114.16|115.92|114.12|5
1655608070000|2022-06-19 03:07:50|115.91|114.11|115.89|114.09|115.92|114.12|115.89|114.09|5
1655608080000|2022-06-19 03:08:00|115.92|114.12|115.94|114.14|115.95|114.15|115.91|114.11|8
1655608090000|2022-06-19 03:08:10|115.93|114.13|115.93|114.13|115.94|114.14|115.91|114.11|7
1655608100000|2022-06-19 03:08:20|115.92|114.12|115.93|114.13|115.93|114.13|115.92|114.12|4
1655608110000|2022-06-19 03:08:30|115.94|114.14|116.04|114.24|116.08|114.28|115.94|114.14|8
1655608120000|2022-06-19 03:08:40|116.05|114.25|115.99|114.19|116.05|114.25|115.99|114.19|5
1655608130000|2022-06-19 03:08:50|115.97|114.17|115.98|114.18|115.98|114.18|115.93|114.13|9
1655608140000|2022-06-19 03:09:00|115.99|114.19|115.98|114.18|116.03|114.23|115.96|114.16|10
1655608150000|2022-06-19 03:09:10|115.97|114.17|116.04|114.24|116.04|114.24|115.94|114.14|16
1655608160000|2022-06-19 03:09:20|116.03|114.23|116.04|114.24|116.04|114.24|115.99|114.19|6
1655608170000|2022-06-19 03:09:30|116.03|114.23|116.05|114.25|116.05|114.25|116.02|114.22|9
1655608180000|2022-06-19 03:09:40|116.03|114.23|115.96|114.16|116.03|114.23|115.96|114.16|10
1655608190000|2022-06-19 03:09:50|115.98|114.18|115.98|114.18|115.98|114.18|115.97|114.17|5
1655608200000|2022-06-19 03:10:00|115.97|114.17|116.02|114.22|116.03|114.23|115.97|114.17|8
1655608210000|2022-06-19 03:10:10|116|114.2|115.96|114.16|116|114.2|115.96|114.16|10
1655608220000|2022-06-19 03:10:20|115.93|114.13|115.94|114.14|115.95|114.15|115.93|114.13|7
1655608230000|2022-06-19 03:10:30|115.93|114.13|115.95|114.15|115.96|114.16|115.93|114.13|8
1655608250000|2022-06-19 03:10:50|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|2
1655608260000|2022-06-19 03:11:00|115.94|114.14|115.95|114.15|115.95|114.15|115.93|114.13|5
1655608270000|2022-06-19 03:11:10|115.94|114.14|115.94|114.14|115.94|114.14|115.94|114.14|1
1655608280000|2022-06-19 03:11:20|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1655608300000|2022-06-19 03:11:40|116.02|114.22|116.12|114.32|116.13|114.33|115.98|114.18|11
1655608310000|2022-06-19 03:11:50|116.13|114.33|116.12|114.32|116.13|114.33|116.11|114.31|5
1655608320000|2022-06-19 03:12:00|116.13|114.33|116.46|114.66|116.46|114.66|116.13|114.33|14
1655608330000|2022-06-19 03:12:10|116.51|114.71|116.45|114.65|116.61|114.81|116.45|114.65|19
1655608340000|2022-06-19 03:12:20|116.43|114.63|116.54|114.74|116.56|114.76|116.36|114.56|21
1655608350000|2022-06-19 03:12:30|116.53|114.73|116.91|115.11|116.91|115.11|116.51|114.71|24
1655608360000|2022-06-19 03:12:40|116.88|115.08|116.91|115.11|117.09|115.29|116.88|115.08|34
1655608370000|2022-06-19 03:12:50|116.99|115.19|116.9|115.1|116.99|115.19|116.85|115.05|19
1655608380000|2022-06-19 03:13:00|116.89|115.09|117.02|115.22|117.03|115.23|116.81|115.01|21
1655608390000|2022-06-19 03:13:10|117.03|115.23|117.11|115.31|117.25|115.45|117.03|115.23|30
1655608400000|2022-06-19 03:13:20|117.09|115.29|116.96|115.16|117.13|115.33|116.96|115.16|20
1655608410000|2022-06-19 03:13:30|116.94|115.14|116.93|115.13|116.99|115.19|116.91|115.11|16
1655608420000|2022-06-19 03:13:40|116.92|115.12|116.86|115.06|116.93|115.13|116.85|115.05|8
1655608430000|2022-06-19 03:13:50|116.87|115.07|116.82|115.02|116.88|115.08|116.81|115.01|17
1655608440000|2022-06-19 03:14:00|116.81|115.01|116.75|114.95|116.82|115.02|116.75|114.95|14
1655608450000|2022-06-19 03:14:10|116.76|114.96|116.98|115.18|117.01|115.21|116.74|114.94|22
1655608460000|2022-06-19 03:14:20|116.99|115.19|116.84|115.04|116.99|115.19|116.8|115|25
1655608470000|2022-06-19 03:14:30|116.85|115.05|116.88|115.08|116.92|115.12|116.74|114.94|26
1655608480000|2022-06-19 03:14:40|116.87|115.07|116.8|115|116.87|115.07|116.78|114.98|10
1655608490000|2022-06-19 03:14:50|116.83|115.03|117.04|115.24|117.05|115.25|116.83|115.03|27
1655608500000|2022-06-19 03:15:00|117.05|115.25|117.03|115.23|117.06|115.26|117.01|115.21|17
1655608510000|2022-06-19 03:15:10|117.06|115.26|117.03|115.23|117.07|115.27|117.02|115.22|15
1655608520000|2022-06-19 03:15:20|117.04|115.24|116.92|115.12|117.05|115.25|116.92|115.12|16
1655608530000|2022-06-19 03:15:30|116.91|115.11|116.93|115.13|116.96|115.16|116.88|115.08|27
1655608540000|2022-06-19 03:15:40|116.94|115.14|116.86|115.06|116.94|115.14|116.85|115.05|17
1655608550000|2022-06-19 03:15:50|116.84|115.04|116.79|114.99|116.84|115.04|116.79|114.99|16
1655608560000|2022-06-19 03:16:00|116.8|115|116.71|114.91|116.8|115|116.69|114.89|16
1655608570000|2022-06-19 03:16:10|116.7|114.9|116.57|114.77|116.71|114.91|116.57|114.77|14
1655608580000|2022-06-19 03:16:20|116.56|114.76|116.39|114.59|116.57|114.77|116.34|114.54|16
1655608590000|2022-06-19 03:16:30|116.4|114.6|116.32|114.52|116.41|114.61|116.29|114.49|20
1655608600000|2022-06-19 03:16:40|116.31|114.51|116.32|114.52|116.32|114.52|116.3|114.5|9
1655608610000|2022-06-19 03:16:50|116.35|114.55|116.45|114.65|116.45|114.65|116.35|114.55|13
1655608620000|2022-06-19 03:17:00|116.46|114.66|116.38|114.58|116.46|114.66|116.38|114.58|10
1655608630000|2022-06-19 03:17:10|116.41|114.61|116.45|114.65|116.45|114.65|116.37|114.57|24
1655608640000|2022-06-19 03:17:20|116.44|114.64|116.41|114.61|116.45|114.65|116.41|114.61|7
1655608650000|2022-06-19 03:17:30|116.4|114.6|116.38|114.58|116.4|114.6|116.37|114.57|9
1655608660000|2022-06-19 03:17:40|116.39|114.59|116.39|114.59|116.41|114.61|116.38|114.58|11
1655608670000|2022-06-19 03:17:50|116.38|114.58|116.35|114.55|116.39|114.59|116.35|114.55|15
1655608680000|2022-06-19 03:18:00|116.36|114.56|116.32|114.52|116.38|114.58|116.32|114.52|12
1655608690000|2022-06-19 03:18:10|116.33|114.53|116.4|114.6|116.43|114.63|116.32|114.52|14
1655608700000|2022-06-19 03:18:20|116.41|114.61|116.5|114.7|116.54|114.74|116.41|114.61|19
1655608710000|2022-06-19 03:18:30|116.51|114.71|116.38|114.58|116.52|114.72|116.37|114.57|19
1655608720000|2022-06-19 03:18:40|116.37|114.57|116.36|114.56|116.38|114.58|116.34|114.54|6
1655608730000|2022-06-19 03:18:50|116.35|114.55|116.3|114.5|116.38|114.58|116.3|114.5|13
1655608740000|2022-06-19 03:19:00|116.29|114.49|116.29|114.49|116.33|114.53|116.26|114.46|15
1655608750000|2022-06-19 03:19:10|116.3|114.5|116.37|114.57|116.37|114.57|116.3|114.5|12
1655608760000|2022-06-19 03:19:20|116.44|114.64|116.58|114.78|116.6|114.8|116.44|114.64|23
1655608770000|2022-06-19 03:19:30|116.6|114.8|116.74|114.94|116.74|114.94|116.59|114.79|11
1655608780000|2022-06-19 03:19:40|116.72|114.92|116.7|114.9|116.73|114.93|116.7|114.9|5
1655608790000|2022-06-19 03:19:50|116.69|114.89|116.64|114.84|116.7|114.9|116.64|114.84|12
1655608800000|2022-06-19 03:20:00|116.65|114.85|116.58|114.78|116.65|114.85|116.58|114.78|9
1655608810000|2022-06-19 03:20:10|116.52|114.72|116.51|114.71|116.52|114.72|116.51|114.71|2
1655608820000|2022-06-19 03:20:20|116.49|114.69|116.49|114.69|116.49|114.69|116.48|114.68|5
1655608830000|2022-06-19 03:20:30|116.48|114.68|116.44|114.64|116.48|114.68|116.43|114.63|10
1655608840000|2022-06-19 03:20:40|116.45|114.65|116.36|114.56|116.48|114.68|116.35|114.55|12
1655608850000|2022-06-19 03:20:50|116.35|114.55|116.23|114.43|116.35|114.55|116.23|114.43|6
1655608860000|2022-06-19 03:21:00|116.27|114.47|116.3|114.5|116.33|114.53|116.26|114.46|14
1655608870000|2022-06-19 03:21:10|116.31|114.51|116.39|114.59|116.43|114.63|116.31|114.51|14
1655608880000|2022-06-19 03:21:20|116.38|114.58|116.37|114.57|116.38|114.58|116.36|114.56|3
1655608890000|2022-06-19 03:21:30|116.38|114.58|116.39|114.59|116.39|114.59|116.38|114.58|2
1655608900000|2022-06-19 03:21:40|116.4|114.6|116.44|114.64|116.44|114.64|116.4|114.6|6
1655608910000|2022-06-19 03:21:50|116.48|114.68|116.54|114.74|116.63|114.83|116.48|114.68|14
1655608920000|2022-06-19 03:22:00|116.53|114.73|116.65|114.85|116.65|114.85|116.51|114.71|12
1655608930000|2022-06-19 03:22:10|116.68|114.88|116.76|114.96|116.78|114.98|116.67|114.87|12
1655608940000|2022-06-19 03:22:20|116.77|114.97|116.68|114.88|116.77|114.97|116.68|114.88|9
1655608950000|2022-06-19 03:22:30|116.69|114.89|116.69|114.89|116.73|114.93|116.68|114.88|8
1655608960000|2022-06-19 03:22:40|116.66|114.86|116.61|114.81|116.66|114.86|116.61|114.81|4
1655608970000|2022-06-19 03:22:50|116.64|114.84|116.62|114.82|116.64|114.84|116.62|114.82|5
1655608980000|2022-06-19 03:23:00|116.61|114.81|116.61|114.81|116.64|114.84|116.6|114.8|8
1655608990000|2022-06-19 03:23:10|116.62|114.82|116.77|114.97|116.77|114.97|116.62|114.82|13
1655609000000|2022-06-19 03:23:20|116.78|114.98|116.7|114.9|116.78|114.98|116.64|114.84|16
1655609010000|2022-06-19 03:23:30|116.69|114.89|116.72|114.92|116.72|114.92|116.68|114.88|10
1655609020000|2022-06-19 03:23:40|116.71|114.91|116.76|114.96|116.76|114.96|116.71|114.91|7
1655609030000|2022-06-19 03:23:50|116.75|114.95|116.74|114.94|116.76|114.96|116.74|114.94|4
1655609040000|2022-06-19 03:24:00|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|1
1655609050000|2022-06-19 03:24:10|116.74|114.94|116.91|115.11|116.92|115.12|116.74|114.94|10
1655609060000|2022-06-19 03:24:20|116.9|115.1|116.87|115.07|116.91|115.11|116.86|115.06|8
1655609070000|2022-06-19 03:24:30|116.88|115.08|116.87|115.07|116.88|115.08|116.85|115.05|7
1655609080000|2022-06-19 03:24:40|116.88|115.08|116.88|115.08|116.91|115.11|116.88|115.08|7
1655609090000|2022-06-19 03:24:50|116.89|115.09|116.91|115.11|116.91|115.11|116.88|115.08|4
1655609100000|2022-06-19 03:25:00|116.9|115.1|116.91|115.11|116.91|115.11|116.88|115.08|10
1655609110000|2022-06-19 03:25:10|116.89|115.09|116.91|115.11|116.91|115.11|116.89|115.09|5
1655609120000|2022-06-19 03:25:20|116.88|115.08|116.87|115.07|116.89|115.09|116.87|115.07|6
1655609140000|2022-06-19 03:25:40|116.86|115.06|116.76|114.96|116.86|115.06|116.75|114.95|11
1655609150000|2022-06-19 03:25:50|116.74|114.94|116.71|114.91|116.74|114.94|116.7|114.9|16
1655609160000|2022-06-19 03:26:00|116.7|114.9|116.62|114.82|116.7|114.9|116.6|114.8|12
1655609170000|2022-06-19 03:26:10|116.63|114.83|116.64|114.84|116.65|114.85|116.63|114.83|8
1655609180000|2022-06-19 03:26:20|116.63|114.83|116.61|114.81|116.63|114.83|116.61|114.81|5
1655609190000|2022-06-19 03:26:30|116.59|114.79|116.55|114.75|116.59|114.79|116.54|114.74|9
1655609200000|2022-06-19 03:26:40|116.56|114.76|116.55|114.75|116.57|114.77|116.54|114.74|6
1655609210000|2022-06-19 03:26:50|116.57|114.77|116.57|114.77|116.57|114.77|116.56|114.76|3
1655609220000|2022-06-19 03:27:00|116.56|114.76|116.56|114.76|116.57|114.77|116.56|114.76|5
1655609230000|2022-06-19 03:27:10|116.57|114.77|116.57|114.77|116.57|114.77|116.56|114.76|5
1655609240000|2022-06-19 03:27:20|116.56|114.76|116.51|114.71|116.56|114.76|116.51|114.71|8
1655609250000|2022-06-19 03:27:30|116.5|114.7|116.37|114.57|116.51|114.71|116.37|114.57|12
1655609260000|2022-06-19 03:27:40|116.39|114.59|116.39|114.59|116.42|114.62|116.39|114.59|9
1655609270000|2022-06-19 03:27:50|116.38|114.58|116.53|114.73|116.53|114.73|116.38|114.58|15
1655609280000|2022-06-19 03:28:00|116.54|114.74|116.57|114.77|116.57|114.77|116.51|114.71|12
1655609290000|2022-06-19 03:28:10|116.58|114.78|116.65|114.85|116.66|114.86|116.58|114.78|9
1655609300000|2022-06-19 03:28:20|116.63|114.83|116.59|114.79|116.63|114.83|116.58|114.78|10
1655609310000|2022-06-19 03:28:30|116.53|114.73|116.47|114.67|116.53|114.73|116.46|114.66|9
1655609320000|2022-06-19 03:28:40|116.48|114.68|116.42|114.62|116.5|114.7|116.42|114.62|14
1655609330000|2022-06-19 03:28:50|116.37|114.57|116.39|114.59|116.39|114.59|116.3|114.5|13
1655609340000|2022-06-19 03:29:00|116.38|114.58|116.28|114.48|116.38|114.58|116.27|114.47|13
1655609350000|2022-06-19 03:29:10|116.29|114.49|116.33|114.53|116.33|114.53|116.29|114.49|7
1655609360000|2022-06-19 03:29:20|116.32|114.52|116.19|114.39|116.32|114.52|116.19|114.39|8
1655609370000|2022-06-19 03:29:30|116.16|114.36|116.09|114.29|116.16|114.36|116.06|114.26|15
1655609380000|2022-06-19 03:29:40|116.1|114.3|116.18|114.38|116.2|114.4|116.1|114.3|13
1655609390000|2022-06-19 03:29:50|116.17|114.37|116.13|114.33|116.17|114.37|116.12|114.32|6
1655609400000|2022-06-19 03:30:00|116.11|114.31|116.1|114.3|116.13|114.33|116.08|114.28|16
1655609410000|2022-06-19 03:30:10|116.11|114.31|116.21|114.41|116.21|114.41|116.09|114.29|13
1655609420000|2022-06-19 03:30:20|116.22|114.42|116.26|114.46|116.34|114.54|116.22|114.42|20
1655609430000|2022-06-19 03:30:30|116.24|114.44|116.3|114.5|116.3|114.5|116.21|114.41|16
1655609440000|2022-06-19 03:30:40|116.31|114.51|116.3|114.5|116.33|114.53|116.27|114.47|10
1655609450000|2022-06-19 03:30:50|116.29|114.49|116.24|114.44|116.29|114.49|116.17|114.37|16
1655609460000|2022-06-19 03:31:00|116.22|114.42|116.29|114.49|116.34|114.54|116.22|114.42|9
1655609470000|2022-06-19 03:31:10|116.28|114.48|116.34|114.54|116.4|114.6|116.28|114.48|12
1655609480000|2022-06-19 03:31:20|116.33|114.53|116.2|114.4|116.36|114.56|116.2|114.4|14
1655609490000|2022-06-19 03:31:30|116.19|114.39|116.22|114.42|116.22|114.42|116.18|114.38|11
1655609500000|2022-06-19 03:31:40|116.24|114.44|116.23|114.43|116.25|114.45|116.22|114.42|5
1655609510000|2022-06-19 03:31:50|116.21|114.41|116.18|114.38|116.21|114.41|116.18|114.38|14
1655609520000|2022-06-19 03:32:00|116.19|114.39|116.18|114.38|116.21|114.41|116.17|114.37|10
1655609530000|2022-06-19 03:32:10|116.19|114.39|116.21|114.41|116.25|114.45|116.17|114.37|20
1655609540000|2022-06-19 03:32:20|116.2|114.4|116.23|114.43|116.25|114.45|116.2|114.4|12
1655609550000|2022-06-19 03:32:30|116.24|114.44|116.22|114.42|116.24|114.44|116.22|114.42|7
1655609560000|2022-06-19 03:32:40|116.24|114.44|116.27|114.47|116.27|114.47|116.24|114.44|4
1655609570000|2022-06-19 03:32:50|116.26|114.46|116.23|114.43|116.27|114.47|116.21|114.41|16
1655609580000|2022-06-19 03:33:00|116.22|114.42|116.25|114.45|116.25|114.45|116.21|114.41|10
1655609590000|2022-06-19 03:33:10|116.24|114.44|116.32|114.52|116.33|114.53|116.22|114.42|8
1655609600000|2022-06-19 03:33:20|116.31|114.51|116.28|114.48|116.32|114.52|116.28|114.48|7
1655609610000|2022-06-19 03:33:30|116.29|114.49|116.31|114.51|116.31|114.51|116.28|114.48|6
1655609620000|2022-06-19 03:33:40|116.32|114.52|116.33|114.53|116.34|114.54|116.32|114.52|4
1655609630000|2022-06-19 03:33:50|116.34|114.54|116.37|114.57|116.38|114.58|116.34|114.54|3
1655609640000|2022-06-19 03:34:00|116.38|114.58|116.36|114.56|116.4|114.6|116.36|114.56|12
1655609650000|2022-06-19 03:34:10|116.37|114.57|116.41|114.61|116.41|114.61|116.37|114.57|8
1655609660000|2022-06-19 03:34:20|116.39|114.59|116.51|114.71|116.51|114.71|116.39|114.59|10
1655609670000|2022-06-19 03:34:30|116.5|114.7|116.49|114.69|116.5|114.7|116.49|114.69|2
1655609680000|2022-06-19 03:34:40|116.5|114.7|116.48|114.68|116.53|114.73|116.48|114.68|11
1655609690000|2022-06-19 03:34:50|116.49|114.69|116.5|114.7|116.5|114.7|116.49|114.69|2
1655609700000|2022-06-19 03:35:00|116.51|114.71|116.49|114.69|116.51|114.71|116.49|114.69|3
1655609710000|2022-06-19 03:35:10|116.5|114.7|116.52|114.72|116.52|114.72|116.5|114.7|3
1655609720000|2022-06-19 03:35:20|116.51|114.71|116.5|114.7|116.51|114.71|116.49|114.69|6
1655609730000|2022-06-19 03:35:30|116.49|114.69|116.49|114.69|116.49|114.69|116.49|114.69|1
1655609740000|2022-06-19 03:35:40|116.5|114.7|116.45|114.65|116.5|114.7|116.42|114.62|11
1655609750000|2022-06-19 03:35:50|116.46|114.66|116.44|114.64|116.47|114.67|116.44|114.64|13
1655609760000|2022-06-19 03:36:00|116.45|114.65|116.39|114.59|116.46|114.66|116.39|114.59|11
1655609770000|2022-06-19 03:36:10|116.4|114.6|116.4|114.6|116.43|114.63|116.4|114.6|10
1655609780000|2022-06-19 03:36:20|116.41|114.61|116.42|114.62|116.43|114.63|116.41|114.61|4
1655609790000|2022-06-19 03:36:30|116.41|114.61|116.39|114.59|116.41|114.61|116.39|114.59|3
1655609800000|2022-06-19 03:36:40|116.36|114.56|116.41|114.61|116.41|114.61|116.34|114.54|9
1655609810000|2022-06-19 03:36:50|116.42|114.62|116.46|114.66|116.46|114.66|116.42|114.62|7
1655609820000|2022-06-19 03:37:00|116.44|114.64|116.34|114.54|116.44|114.64|116.34|114.54|7
1655609830000|2022-06-19 03:37:10|116.33|114.53|116.32|114.52|116.34|114.54|116.31|114.51|7
1655609840000|2022-06-19 03:37:20|116.33|114.53|116.33|114.53|116.33|114.53|116.33|114.53|1
1655609850000|2022-06-19 03:37:30|116.29|114.49|116.35|114.55|116.35|114.55|116.29|114.49|7
1655609860000|2022-06-19 03:37:40|116.37|114.57|116.39|114.59|116.41|114.61|116.37|114.57|8
1655609870000|2022-06-19 03:37:50|116.4|114.6|116.44|114.64|116.44|114.64|116.4|114.6|9
1655609880000|2022-06-19 03:38:00|116.46|114.66|116.39|114.59|116.47|114.67|116.38|114.58|16
1655609890000|2022-06-19 03:38:10|116.4|114.6|116.42|114.62|116.42|114.62|116.39|114.59|5
1655609900000|2022-06-19 03:38:20|116.4|114.6|116.44|114.64|116.44|114.64|116.39|114.59|9
1655609910000|2022-06-19 03:38:30|116.46|114.66|116.41|114.61|116.47|114.67|116.41|114.61|16
1655609920000|2022-06-19 03:38:40|116.42|114.62|116.42|114.62|116.42|114.62|116.42|114.62|1
1655609930000|2022-06-19 03:38:50|116.43|114.63|116.42|114.62|116.43|114.63|116.41|114.61|4
1655609940000|2022-06-19 03:39:00|116.41|114.61|116.35|114.55|116.41|114.61|116.35|114.55|3
1655609950000|2022-06-19 03:39:10|116.34|114.54|116.35|114.55|116.35|114.55|116.34|114.54|2
1655609960000|2022-06-19 03:39:20|116.34|114.54|116.33|114.53|116.34|114.54|116.33|114.53|2
1655609970000|2022-06-19 03:39:30|116.34|114.54|116.35|114.55|116.35|114.55|116.33|114.53|7
1655609980000|2022-06-19 03:39:40|116.34|114.54|116.34|114.54|116.4|114.6|116.32|114.52|11
1655609990000|2022-06-19 03:39:50|116.35|114.55|116.33|114.53|116.35|114.55|116.33|114.53|3
1655610000000|2022-06-19 03:40:00|116.32|114.52|116.22|114.42|116.32|114.52|116.22|114.42|13
1655610010000|2022-06-19 03:40:10|116.21|114.41|116.1|114.3|116.21|114.41|116.09|114.29|9
1655610020000|2022-06-19 03:40:20|116.09|114.29|116.11|114.31|116.11|114.31|116.08|114.28|10
1655610030000|2022-06-19 03:40:30|116.1|114.3|116.04|114.24|116.1|114.3|116.04|114.24|12
1655610040000|2022-06-19 03:40:40|116.05|114.25|115.95|114.15|116.05|114.25|115.95|114.15|12
1655610050000|2022-06-19 03:40:50|115.96|114.16|115.98|114.18|116|114.2|115.96|114.16|14
1655610060000|2022-06-19 03:41:00|115.97|114.17|115.95|114.15|116.01|114.21|115.95|114.15|11
1655610070000|2022-06-19 03:41:10|115.94|114.14|115.9|114.1|115.94|114.14|115.89|114.09|4
1655610080000|2022-06-19 03:41:20|115.84|114.04|115.7|113.9|115.92|114.12|115.7|113.9|15
1655610090000|2022-06-19 03:41:30|115.68|113.88|115.68|113.88|115.73|113.93|115.67|113.87|10
1655610100000|2022-06-19 03:41:40|115.78|113.98|115.84|114.04|115.84|114.04|115.77|113.97|12
1655610110000|2022-06-19 03:41:50|115.87|114.07|115.79|113.99|115.87|114.07|115.77|113.97|9
1655610120000|2022-06-19 03:42:00|115.78|113.98|115.77|113.97|115.78|113.98|115.74|113.94|8
1655610130000|2022-06-19 03:42:10|115.78|113.98|115.6|113.8|115.8|114|115.6|113.8|15
1655610140000|2022-06-19 03:42:20|115.59|113.79|115.62|113.82|115.64|113.84|115.53|113.73|15
1655610150000|2022-06-19 03:42:30|115.63|113.83|115.57|113.77|115.65|113.85|115.56|113.76|10
1655610160000|2022-06-19 03:42:40|115.59|113.79|115.59|113.79|115.63|113.83|115.59|113.79|9
1655610170000|2022-06-19 03:42:50|115.57|113.77|115.59|113.79|115.6|113.8|115.57|113.77|7
1655610180000|2022-06-19 03:43:00|115.6|113.8|115.61|113.81|115.61|113.81|115.6|113.8|2
1655610190000|2022-06-19 03:43:10|115.6|113.8|115.71|113.91|115.71|113.91|115.6|113.8|9
1655610200000|2022-06-19 03:43:20|115.73|113.93|115.77|113.97|115.78|113.98|115.73|113.93|11
1655610210000|2022-06-19 03:43:30|115.78|113.98|115.81|114.01|115.82|114.02|115.77|113.97|10
1655610220000|2022-06-19 03:43:40|115.78|113.98|115.63|113.83|115.78|113.98|115.62|113.82|11
1655610230000|2022-06-19 03:43:50|115.64|113.84|115.68|113.88|115.69|113.89|115.63|113.83|12
1655610240000|2022-06-19 03:44:00|115.69|113.89|115.75|113.95|115.77|113.97|115.68|113.88|13
1655610250000|2022-06-19 03:44:10|115.76|113.96|115.75|113.95|115.76|113.96|115.74|113.94|6
1655610260000|2022-06-19 03:44:20|115.76|113.96|115.74|113.94|115.77|113.97|115.71|113.91|11
1655610270000|2022-06-19 03:44:30|115.73|113.93|115.75|113.95|115.75|113.95|115.73|113.93|3
1655610280000|2022-06-19 03:44:40|115.74|113.94|115.75|113.95|115.75|113.95|115.74|113.94|4
1655610290000|2022-06-19 03:44:50|115.76|113.96|115.75|113.95|115.76|113.96|115.75|113.95|2
1655610300000|2022-06-19 03:45:00|115.76|113.96|115.63|113.83|115.76|113.96|115.6|113.8|19
1655610310000|2022-06-19 03:45:10|115.62|113.82|115.62|113.82|115.64|113.84|115.61|113.81|9
1655610320000|2022-06-19 03:45:20|115.63|113.83|115.61|113.81|115.64|113.84|115.61|113.81|4
1655610330000|2022-06-19 03:45:30|115.6|113.8|115.6|113.8|115.63|113.83|115.6|113.8|6
1655610340000|2022-06-19 03:45:40|115.63|113.83|115.69|113.89|115.69|113.89|115.63|113.83|9
1655610350000|2022-06-19 03:45:50|115.71|113.91|115.56|113.76|115.75|113.95|115.54|113.74|19
1655610360000|2022-06-19 03:46:00|115.55|113.75|115.61|113.81|115.62|113.82|115.55|113.75|9
1655610370000|2022-06-19 03:46:10|115.62|113.82|115.56|113.76|115.62|113.82|115.55|113.75|7
1655610390000|2022-06-19 03:46:30|115.57|113.77|115.6|113.8|115.61|113.81|115.57|113.77|6
1655610400000|2022-06-19 03:46:40|115.59|113.79|115.61|113.81|115.61|113.81|115.59|113.79|3
1655610430000|2022-06-19 03:47:10|115.59|113.79|115.54|113.74|115.59|113.79|115.53|113.73|13
1655610440000|2022-06-19 03:47:20|115.53|113.73|115.44|113.64|115.55|113.75|115.44|113.64|14
1655610450000|2022-06-19 03:47:30|115.45|113.65|115.44|113.64|115.46|113.66|115.44|113.64|6
1655610460000|2022-06-19 03:47:40|115.45|113.65|115.45|113.65|115.46|113.66|115.45|113.65|3
1655610470000|2022-06-19 03:47:50|115.42|113.62|115.44|113.64|115.44|113.64|115.42|113.62|5
1655610480000|2022-06-19 03:48:00|115.45|113.65|115.44|113.64|115.45|113.65|115.44|113.64|2
1655610490000|2022-06-19 03:48:10|115.45|113.65|115.53|113.73|115.53|113.73|115.44|113.64|9
1655610500000|2022-06-19 03:48:20|115.52|113.72|115.52|113.72|115.52|113.72|115.51|113.71|3
1655610510000|2022-06-19 03:48:30|115.53|113.73|115.52|113.72|115.53|113.73|115.52|113.72|6
1655610520000|2022-06-19 03:48:40|115.53|113.73|115.51|113.71|115.53|113.73|115.51|113.71|6
1655610530000|2022-06-19 03:48:50|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1655610550000|2022-06-19 03:49:10|115.53|113.73|115.59|113.79|115.59|113.79|115.53|113.73|5
1655610560000|2022-06-19 03:49:20|115.6|113.8|115.54|113.74|115.6|113.8|115.54|113.74|7
1655610570000|2022-06-19 03:49:30|115.55|113.75|115.54|113.74|115.55|113.75|115.54|113.74|2
1655610580000|2022-06-19 03:49:40|115.52|113.72|115.48|113.68|115.52|113.72|115.42|113.62|14
1655610590000|2022-06-19 03:49:50|115.47|113.67|115.47|113.67|115.47|113.67|115.45|113.65|10
1655610600000|2022-06-19 03:50:00|115.46|113.66|115.56|113.76|115.56|113.76|115.46|113.66|7
1655610610000|2022-06-19 03:50:10|115.55|113.75|115.53|113.73|115.55|113.75|115.52|113.72|4
1655610620000|2022-06-19 03:50:20|115.52|113.72|115.47|113.67|115.52|113.72|115.47|113.67|4
1655610630000|2022-06-19 03:50:30|115.48|113.68|115.48|113.68|115.49|113.69|115.48|113.68|5
1655610660000|2022-06-19 03:51:00|115.49|113.69|115.49|113.69|115.49|113.69|115.49|113.69|1
1655610670000|2022-06-19 03:51:10|115.48|113.68|115.47|113.67|115.48|113.68|115.47|113.67|2
1655610680000|2022-06-19 03:51:20|115.46|113.66|115.34|113.54|115.46|113.66|115.34|113.54|12
1655610690000|2022-06-19 03:51:30|115.32|113.52|115.37|113.57|115.37|113.57|115.32|113.52|13
1655610700000|2022-06-19 03:51:40|115.36|113.56|115.38|113.58|115.43|113.63|115.36|113.56|10
1655610710000|2022-06-19 03:51:50|115.39|113.59|115.38|113.58|115.4|113.6|115.36|113.56|9
1655610720000|2022-06-19 03:52:00|115.37|113.57|115.43|113.63|115.43|113.63|115.37|113.57|5
1655610730000|2022-06-19 03:52:10|115.44|113.64|115.35|113.55|115.44|113.64|115.35|113.55|6
1655610740000|2022-06-19 03:52:20|115.27|113.47|115.25|113.45|115.27|113.47|115.22|113.42|10
1655610750000|2022-06-19 03:52:30|115.26|113.46|115.13|113.33|115.26|113.46|115.11|113.31|17
1655610760000|2022-06-19 03:52:40|115.11|113.31|115.08|113.28|115.11|113.31|115.07|113.27|6
1655610770000|2022-06-19 03:52:50|115.09|113.29|115.08|113.28|115.1|113.3|115.07|113.27|8
1655610780000|2022-06-19 03:53:00|115.07|113.27|115.04|113.24|115.09|113.29|115|113.2|14
1655610790000|2022-06-19 03:53:10|115.03|113.23|115.04|113.24|115.04|113.24|115.03|113.23|8
1655610800000|2022-06-19 03:53:20|115|113.2|114.99|113.19|115.02|113.22|114.99|113.19|10
1655610810000|2022-06-19 03:53:30|115|113.2|114.96|113.16|115.04|113.24|114.95|113.15|15
1655610820000|2022-06-19 03:53:40|114.95|113.15|114.92|113.12|114.95|113.15|114.9|113.1|10
1655610830000|2022-06-19 03:53:50|114.91|113.11|114.93|113.13|114.95|113.15|114.9|113.1|18
1655610840000|2022-06-19 03:54:00|114.94|113.14|115.14|113.34|115.14|113.34|114.94|113.14|12
1655610850000|2022-06-19 03:54:10|115.13|113.33|115.08|113.28|115.13|113.33|115.07|113.27|15
1655610860000|2022-06-19 03:54:20|115.07|113.27|115.09|113.29|115.11|113.31|115.07|113.27|8
1655610870000|2022-06-19 03:54:30|115.1|113.3|115.14|113.34|115.14|113.34|115.1|113.3|8
1655610880000|2022-06-19 03:54:40|115.15|113.35|115.08|113.28|115.18|113.38|115.06|113.26|17
1655610890000|2022-06-19 03:54:50|115.09|113.29|115.08|113.28|115.09|113.29|115.07|113.27|8
1655610900000|2022-06-19 03:55:00|115.07|113.27|114.87|113.07|115.07|113.27|114.87|113.07|18
1655610910000|2022-06-19 03:55:10|114.85|113.05|114.91|113.11|114.95|113.15|114.85|113.05|11
1655610920000|2022-06-19 03:55:20|114.89|113.09|114.87|113.07|114.89|113.09|114.85|113.05|8
1655610930000|2022-06-19 03:55:30|114.89|113.09|114.87|113.07|114.89|113.09|114.85|113.05|15
1655610940000|2022-06-19 03:55:40|114.88|113.08|114.86|113.06|114.88|113.08|114.85|113.05|8
1655610950000|2022-06-19 03:55:50|114.85|113.05|114.78|112.98|114.85|113.05|114.74|112.94|13
1655610960000|2022-06-19 03:56:00|114.8|113|114.81|113.01|114.87|113.07|114.8|113|11
1655610970000|2022-06-19 03:56:10|114.79|112.99|114.85|113.05|114.88|113.08|114.79|112.99|13
1655610980000|2022-06-19 03:56:20|114.84|113.04|114.7|112.9|114.84|113.04|114.69|112.89|12
1655610990000|2022-06-19 03:56:30|114.71|112.91|114.69|112.89|114.75|112.95|114.68|112.88|9
1655611000000|2022-06-19 03:56:40|114.7|112.9|114.55|112.75|114.73|112.93|114.55|112.75|18
1655611010000|2022-06-19 03:56:50|114.57|112.77|114.71|112.91|114.71|112.91|114.57|112.77|14
1655611020000|2022-06-19 03:57:00|114.73|112.93|114.63|112.83|114.73|112.93|114.62|112.82|11
1655611030000|2022-06-19 03:57:10|114.64|112.84|114.63|112.83|114.66|112.86|114.62|112.82|13
1655611040000|2022-06-19 03:57:20|114.62|112.82|114.6|112.8|114.63|112.83|114.59|112.79|9
1655611050000|2022-06-19 03:57:30|114.61|112.81|114.44|112.64|114.62|112.82|114.44|112.64|10
1655611060000|2022-06-19 03:57:40|114.43|112.63|114.53|112.73|114.54|112.74|114.43|112.63|11
1655611070000|2022-06-19 03:57:50|114.52|112.72|114.64|112.84|114.64|112.84|114.52|112.72|11
1655611080000|2022-06-19 03:58:00|114.65|112.85|114.74|112.94|114.77|112.97|114.65|112.85|22
1655611090000|2022-06-19 03:58:10|114.73|112.93|114.77|112.97|114.77|112.97|114.66|112.86|10
1655611100000|2022-06-19 03:58:20|114.76|112.96|114.63|112.83|114.76|112.96|114.59|112.79|11
1655611110000|2022-06-19 03:58:30|114.65|112.85|114.79|112.99|114.8|113|114.64|112.84|17
1655611120000|2022-06-19 03:58:40|114.82|113.02|114.83|113.03|114.84|113.04|114.81|113.01|8
1655611130000|2022-06-19 03:58:50|114.82|113.02|114.82|113.02|114.83|113.03|114.81|113.01|14
1655611140000|2022-06-19 03:59:00|114.83|113.03|114.66|112.86|114.83|113.03|114.66|112.86|19
1655611150000|2022-06-19 03:59:10|114.65|112.85|114.67|112.87|114.68|112.88|114.65|112.85|9
1655611160000|2022-06-19 03:59:20|114.68|112.88|114.67|112.87|114.69|112.89|114.64|112.84|15
1655611170000|2022-06-19 03:59:30|114.68|112.88|114.83|113.03|114.84|113.04|114.68|112.88|16
1655611180000|2022-06-19 03:59:40|114.84|113.04|114.82|113.02|114.84|113.04|114.81|113.01|12
1655611190000|2022-06-19 03:59:50|114.83|113.03|114.86|113.06|114.86|113.06|114.82|113.02|6
1655611200000|2022-06-19 04:00:00|114.85|113.05|114.75|112.95|114.85|113.05|114.74|112.94|19
1655611210000|2022-06-19 04:00:10|114.74|112.94|114.73|112.93|114.74|112.94|114.71|112.91|11
1655611220000|2022-06-19 04:00:20|114.74|112.94|114.63|112.83|114.74|112.94|114.54|112.74|9
1655611230000|2022-06-19 04:00:30|114.62|112.82|114.63|112.83|114.67|112.87|114.58|112.78|15
1655611240000|2022-06-19 04:00:40|114.62|112.82|114.57|112.77|114.62|112.82|114.57|112.77|7
1655611250000|2022-06-19 04:00:50|114.58|112.78|114.6|112.8|114.61|112.81|114.58|112.78|4
1655611260000|2022-06-19 04:01:00|114.61|112.81|114.77|112.97|114.77|112.97|114.6|112.8|14
1655611270000|2022-06-19 04:01:10|114.71|112.91|114.71|112.91|114.74|112.94|114.68|112.88|14
1655611280000|2022-06-19 04:01:20|114.72|112.92|114.74|112.94|114.75|112.95|114.72|112.92|10
1655611290000|2022-06-19 04:01:30|114.69|112.89|114.67|112.87|114.69|112.89|114.66|112.86|5
1655611300000|2022-06-19 04:01:40|114.72|112.92|114.73|112.93|114.74|112.94|114.72|112.92|5
1655611310000|2022-06-19 04:01:50|114.74|112.94|114.7|112.9|114.75|112.95|114.7|112.9|8
1655611320000|2022-06-19 04:02:00|114.69|112.89|114.65|112.85|114.69|112.89|114.65|112.85|12
1655611330000|2022-06-19 04:02:10|114.63|112.83|114.59|112.79|114.66|112.86|114.59|112.79|9
1655611340000|2022-06-19 04:02:20|114.58|112.78|114.55|112.75|114.58|112.78|114.54|112.74|10
1655611350000|2022-06-19 04:02:30|114.57|112.77|114.57|112.77|114.58|112.78|114.57|112.77|3
1655611360000|2022-06-19 04:02:40|114.58|112.78|114.58|112.78|114.62|112.82|114.58|112.78|10
1655611370000|2022-06-19 04:02:50|114.57|112.77|114.54|112.74|114.57|112.77|114.54|112.74|8
1655611380000|2022-06-19 04:03:00|114.53|112.73|114.49|112.69|114.53|112.73|114.49|112.69|3
1655611390000|2022-06-19 04:03:10|114.48|112.68|114.4|112.6|114.48|112.68|114.36|112.56|11
1655611400000|2022-06-19 04:03:20|114.38|112.58|114.45|112.65|114.46|112.66|114.38|112.58|10
1655611410000|2022-06-19 04:03:30|114.46|112.66|114.48|112.68|114.49|112.69|114.44|112.64|10
1655611420000|2022-06-19 04:03:40|114.49|112.69|114.47|112.67|114.49|112.69|114.47|112.67|7
1655611430000|2022-06-19 04:03:50|114.46|112.66|114.53|112.73|114.53|112.73|114.46|112.66|6
1655611440000|2022-06-19 04:04:00|114.54|112.74|114.73|112.93|114.73|112.93|114.54|112.74|7
1655611450000|2022-06-19 04:04:10|114.71|112.91|114.73|112.93|114.73|112.93|114.7|112.9|8
1655611460000|2022-06-19 04:04:20|114.72|112.92|114.56|112.76|114.72|112.92|114.55|112.75|15
1655611470000|2022-06-19 04:04:30|114.57|112.77|114.57|112.77|114.58|112.78|114.56|112.76|12
1655611480000|2022-06-19 04:04:40|114.56|112.76|114.63|112.83|114.63|112.83|114.56|112.76|9
1655611490000|2022-06-19 04:04:50|114.64|112.84|114.56|112.76|114.64|112.84|114.56|112.76|11
1655611500000|2022-06-19 04:05:00|114.58|112.78|114.57|112.77|114.58|112.78|114.57|112.77|6
1655611510000|2022-06-19 04:05:10|114.56|112.76|114.57|112.77|114.58|112.78|114.56|112.76|3
1655611520000|2022-06-19 04:05:20|114.58|112.78|114.58|112.78|114.58|112.78|114.57|112.77|5
1655611530000|2022-06-19 04:05:30|114.57|112.77|114.52|112.72|114.58|112.78|114.52|112.72|5
1655611540000|2022-06-19 04:05:40|114.53|112.73|114.55|112.75|114.56|112.76|114.53|112.73|6
1655611550000|2022-06-19 04:05:50|114.56|112.76|114.55|112.75|114.56|112.76|114.54|112.74|19
1655611560000|2022-06-19 04:06:00|114.54|112.74|114.54|112.74|114.57|112.77|114.53|112.73|11
1655611570000|2022-06-19 04:06:10|114.55|112.75|114.55|112.75|114.57|112.77|114.54|112.74|7
1655611580000|2022-06-19 04:06:20|114.54|112.74|114.54|112.74|114.55|112.75|114.51|112.71|11
1655611590000|2022-06-19 04:06:30|114.53|112.73|114.62|112.82|114.62|112.82|114.53|112.73|9
1655611600000|2022-06-19 04:06:40|114.63|112.83|114.59|112.79|114.63|112.83|114.57|112.77|8
1655611610000|2022-06-19 04:06:50|114.58|112.78|114.53|112.73|114.58|112.78|114.53|112.73|8
1655611620000|2022-06-19 04:07:00|114.52|112.72|114.58|112.78|114.61|112.81|114.49|112.69|16
1655611630000|2022-06-19 04:07:10|114.59|112.79|114.73|112.93|114.73|112.93|114.59|112.79|16
1655611640000|2022-06-19 04:07:20|114.72|112.92|114.72|112.92|114.72|112.92|114.66|112.86|8
1655611650000|2022-06-19 04:07:30|114.71|112.91|114.73|112.93|114.73|112.93|114.71|112.91|3
1655611660000|2022-06-19 04:07:40|114.74|112.94|114.75|112.95|114.77|112.97|114.74|112.94|10
1655611670000|2022-06-19 04:07:50|114.76|112.96|114.76|112.96|114.77|112.97|114.74|112.94|7
1655611680000|2022-06-19 04:08:00|114.77|112.97|114.8|113|114.8|113|114.77|112.97|12
1655611690000|2022-06-19 04:08:10|114.81|113.01|114.92|113.12|114.93|113.13|114.81|113.01|10
1655611700000|2022-06-19 04:08:20|114.91|113.11|114.92|113.12|114.92|113.12|114.91|113.11|2
1655611720000|2022-06-19 04:08:40|114.91|113.11|114.92|113.12|114.92|113.12|114.91|113.11|2
1655611730000|2022-06-19 04:08:50|114.91|113.11|114.91|113.11|114.91|113.11|114.89|113.09|7
1655611740000|2022-06-19 04:09:00|114.92|113.12|114.91|113.11|114.92|113.12|114.9|113.1|6
1655611750000|2022-06-19 04:09:10|114.92|113.12|115.18|113.38|115.18|113.38|114.91|113.11|15
1655611760000|2022-06-19 04:09:20|115.15|113.35|115.22|113.42|115.22|113.42|115.15|113.35|8
1655611770000|2022-06-19 04:09:30|115.21|113.41|115.29|113.49|115.3|113.5|115.2|113.4|16
1655611780000|2022-06-19 04:09:40|115.3|113.5|115.5|113.7|115.52|113.72|115.28|113.48|24
1655611790000|2022-06-19 04:09:50|115.51|113.71|115.5|113.7|115.52|113.72|115.49|113.69|13
1655611800000|2022-06-19 04:10:00|115.53|113.73|115.82|114.02|115.82|114.02|115.53|113.73|19
1655611810000|2022-06-19 04:10:10|115.85|114.05|115.88|114.08|115.94|114.14|115.8|114|29
1655611820000|2022-06-19 04:10:20|115.89|114.09|115.87|114.07|115.94|114.14|115.86|114.06|16
1655611830000|2022-06-19 04:10:30|115.89|114.09|115.88|114.08|115.93|114.13|115.87|114.07|15
1655611840000|2022-06-19 04:10:40|115.86|114.06|115.7|113.9|115.86|114.06|115.7|113.9|13
1655611850000|2022-06-19 04:10:50|115.65|113.85|115.59|113.79|115.65|113.85|115.59|113.79|13
1655611860000|2022-06-19 04:11:00|115.56|113.76|115.32|113.52|115.56|113.76|115.32|113.52|17
1655611870000|2022-06-19 04:11:10|115.31|113.51|115.31|113.51|115.35|113.55|115.25|113.45|18
1655611880000|2022-06-19 04:11:20|115.3|113.5|115.41|113.61|115.45|113.65|115.29|113.49|15
1655611890000|2022-06-19 04:11:30|115.4|113.6|115.34|113.54|115.4|113.6|115.34|113.54|8
1655611900000|2022-06-19 04:11:40|115.33|113.53|115.34|113.54|115.35|113.55|115.33|113.53|6
1655611910000|2022-06-19 04:11:50|115.37|113.57|115.36|113.56|115.38|113.58|115.36|113.56|8
1655611920000|2022-06-19 04:12:00|115.33|113.53|115.23|113.43|115.33|113.53|115.22|113.42|14
1655611930000|2022-06-19 04:12:10|115.24|113.44|115.25|113.45|115.26|113.46|115.23|113.43|10
1655611940000|2022-06-19 04:12:20|115.26|113.46|115.43|113.63|115.47|113.67|115.25|113.45|16
1655611950000|2022-06-19 04:12:30|115.42|113.62|115.5|113.7|115.5|113.7|115.42|113.62|7
1655611960000|2022-06-19 04:12:40|115.49|113.69|115.5|113.7|115.51|113.71|115.49|113.69|12
1655611970000|2022-06-19 04:12:50|115.51|113.71|115.56|113.76|115.56|113.76|115.5|113.7|8
1655611980000|2022-06-19 04:13:00|115.54|113.74|115.55|113.75|115.55|113.75|115.52|113.72|12
1655611990000|2022-06-19 04:13:10|115.56|113.76|115.56|113.76|115.57|113.77|115.55|113.75|10
1655612000000|2022-06-19 04:13:20|115.57|113.77|115.59|113.79|115.61|113.81|115.57|113.77|5
1655612010000|2022-06-19 04:13:30|115.6|113.8|115.61|113.81|115.62|113.82|115.6|113.8|4
1655612020000|2022-06-19 04:13:40|115.6|113.8|115.7|113.9|115.73|113.93|115.6|113.8|6
1655612030000|2022-06-19 04:13:50|115.71|113.91|115.68|113.88|115.71|113.91|115.67|113.87|12
1655612040000|2022-06-19 04:14:00|115.69|113.89|115.72|113.92|115.72|113.92|115.68|113.88|10
1655612050000|2022-06-19 04:14:10|115.73|113.93|115.71|113.91|115.73|113.93|115.7|113.9|6
1655612060000|2022-06-19 04:14:20|115.72|113.92|115.71|113.91|115.72|113.92|115.7|113.9|14
1655612070000|2022-06-19 04:14:30|115.72|113.92|115.71|113.91|115.72|113.92|115.69|113.89|10
1655612080000|2022-06-19 04:14:40|115.7|113.9|115.76|113.96|115.78|113.98|115.7|113.9|8
1655612090000|2022-06-19 04:14:50|115.77|113.97|115.7|113.9|115.77|113.97|115.7|113.9|7
1655612100000|2022-06-19 04:15:00|115.72|113.92|115.68|113.88|115.77|113.97|115.68|113.88|16
1655612110000|2022-06-19 04:15:10|115.69|113.89|115.69|113.89|115.69|113.89|115.68|113.88|3
1655612120000|2022-06-19 04:15:20|115.7|113.9|115.72|113.92|115.73|113.93|115.7|113.9|9
1655612130000|2022-06-19 04:15:30|115.71|113.91|115.61|113.81|115.72|113.92|115.61|113.81|8
1655612140000|2022-06-19 04:15:40|115.62|113.82|115.68|113.88|115.7|113.9|115.61|113.81|12
1655612150000|2022-06-19 04:15:50|115.69|113.89|115.68|113.88|115.69|113.89|115.67|113.87|6
1655612160000|2022-06-19 04:16:00|115.67|113.87|115.62|113.82|115.68|113.88|115.6|113.8|11
1655612170000|2022-06-19 04:16:10|115.66|113.86|115.47|113.67|115.67|113.87|115.47|113.67|8
1655612180000|2022-06-19 04:16:20|115.48|113.68|115.43|113.63|115.48|113.68|115.43|113.63|6
1655612190000|2022-06-19 04:16:30|115.44|113.64|115.5|113.7|115.52|113.72|115.43|113.63|18
1655612200000|2022-06-19 04:16:40|115.51|113.71|115.45|113.65|115.51|113.71|115.45|113.65|5
1655612210000|2022-06-19 04:16:50|115.41|113.61|115.4|113.6|115.41|113.61|115.4|113.6|2
1655612220000|2022-06-19 04:17:00|115.38|113.58|115.41|113.61|115.41|113.61|115.36|113.56|12
1655612230000|2022-06-19 04:17:10|115.42|113.62|115.43|113.63|115.43|113.63|115.42|113.62|4
1655612240000|2022-06-19 04:17:20|115.42|113.62|115.41|113.61|115.42|113.62|115.41|113.61|2
1655612250000|2022-06-19 04:17:30|115.4|113.6|115.4|113.6|115.43|113.63|115.39|113.59|11
1655612260000|2022-06-19 04:17:40|115.41|113.61|115.39|113.59|115.43|113.63|115.39|113.59|9
1655612270000|2022-06-19 04:17:50|115.4|113.6|115.46|113.66|115.46|113.66|115.39|113.59|5
1655612280000|2022-06-19 04:18:00|115.44|113.64|115.46|113.66|115.46|113.66|115.44|113.64|3
1655612290000|2022-06-19 04:18:10|115.45|113.65|115.45|113.65|115.45|113.65|115.44|113.64|3
1655612300000|2022-06-19 04:18:20|115.47|113.67|115.48|113.68|115.48|113.68|115.46|113.66|6
1655612310000|2022-06-19 04:18:30|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1655612320000|2022-06-19 04:18:40|115.48|113.68|115.48|113.68|115.5|113.7|115.46|113.66|8
1655612330000|2022-06-19 04:18:50|115.47|113.67|115.46|113.66|115.47|113.67|115.46|113.66|2
1655612340000|2022-06-19 04:19:00|115.44|113.64|115.37|113.57|115.44|113.64|115.37|113.57|16
1655612350000|2022-06-19 04:19:10|115.38|113.58|115.3|113.5|115.38|113.58|115.29|113.49|19
1655612360000|2022-06-19 04:19:20|115.31|113.51|115.27|113.47|115.31|113.51|115.26|113.46|12
1655612370000|2022-06-19 04:19:30|115.26|113.46|115.27|113.47|115.27|113.47|115.25|113.45|4
1655612380000|2022-06-19 04:19:40|115.28|113.48|115.29|113.49|115.37|113.57|115.28|113.48|13
1655612390000|2022-06-19 04:19:50|115.3|113.5|115.3|113.5|115.31|113.51|115.3|113.5|3
1655612400000|2022-06-19 04:20:00|115.29|113.49|115.32|113.52|115.32|113.52|115.29|113.49|7
1655612410000|2022-06-19 04:20:10|115.3|113.5|115.29|113.49|115.3|113.5|115.29|113.49|2
1655612420000|2022-06-19 04:20:20|115.28|113.48|115.26|113.46|115.29|113.49|115.25|113.45|14
1655612430000|2022-06-19 04:20:30|115.27|113.47|115.37|113.57|115.37|113.57|115.27|113.47|10
1655612440000|2022-06-19 04:20:40|115.38|113.58|115.49|113.69|115.49|113.69|115.38|113.58|9
1655612450000|2022-06-19 04:20:50|115.5|113.7|115.5|113.7|115.53|113.73|115.5|113.7|7
1655612460000|2022-06-19 04:21:00|115.52|113.72|115.48|113.68|115.52|113.72|115.48|113.68|9
1655612470000|2022-06-19 04:21:10|115.46|113.66|115.49|113.69|115.49|113.69|115.46|113.66|12
1655612490000|2022-06-19 04:21:30|115.48|113.68|115.48|113.68|115.48|113.68|115.48|113.68|1
1655612500000|2022-06-19 04:21:40|115.49|113.69|115.52|113.72|115.52|113.72|115.49|113.69|5
1655612510000|2022-06-19 04:21:50|115.51|113.71|115.5|113.7|115.52|113.72|115.5|113.7|3
1655612520000|2022-06-19 04:22:00|115.51|113.71|115.46|113.66|115.51|113.71|115.45|113.65|7
1655612530000|2022-06-19 04:22:10|115.45|113.65|115.43|113.63|115.45|113.65|115.42|113.62|7
1655612540000|2022-06-19 04:22:20|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|1
1655612550000|2022-06-19 04:22:30|115.43|113.63|115.41|113.61|115.44|113.64|115.41|113.61|4
1655612560000|2022-06-19 04:22:40|115.4|113.6|115.38|113.58|115.4|113.6|115.36|113.56|11
1655612570000|2022-06-19 04:22:50|115.37|113.57|115.39|113.59|115.4|113.6|115.37|113.57|5
1655612580000|2022-06-19 04:23:00|115.38|113.58|115.49|113.69|115.49|113.69|115.38|113.58|12
1655612590000|2022-06-19 04:23:10|115.48|113.68|115.48|113.68|115.48|113.68|115.46|113.66|5
1655612600000|2022-06-19 04:23:20|115.5|113.7|115.65|113.85|115.65|113.85|115.5|113.7|6
1655612610000|2022-06-19 04:23:30|115.64|113.84|115.59|113.79|115.64|113.84|115.59|113.79|9
1655612620000|2022-06-19 04:23:40|115.6|113.8|115.59|113.79|115.61|113.81|115.59|113.79|4
1655612630000|2022-06-19 04:23:50|115.6|113.8|115.59|113.79|115.61|113.81|115.58|113.78|8
1655612640000|2022-06-19 04:24:00|115.6|113.8|115.6|113.8|115.62|113.82|115.6|113.8|5
1655612650000|2022-06-19 04:24:10|115.59|113.79|115.59|113.79|115.6|113.8|115.58|113.78|7
1655612660000|2022-06-19 04:24:20|115.58|113.78|115.58|113.78|115.59|113.79|115.57|113.77|7
1655612670000|2022-06-19 04:24:30|115.57|113.77|115.52|113.72|115.57|113.77|115.51|113.71|8
1655612680000|2022-06-19 04:24:40|115.51|113.71|115.41|113.61|115.51|113.71|115.41|113.61|6
1655612700000|2022-06-19 04:25:00|115.42|113.62|115.45|113.65|115.45|113.65|115.42|113.62|5
1655612710000|2022-06-19 04:25:10|115.46|113.66|115.44|113.64|115.46|113.66|115.43|113.63|5
1655612720000|2022-06-19 04:25:20|115.43|113.63|115.43|113.63|115.44|113.64|115.43|113.63|3
1655612730000|2022-06-19 04:25:30|115.45|113.65|115.37|113.57|115.46|113.66|115.37|113.57|6
1655612740000|2022-06-19 04:25:40|115.36|113.56|115.42|113.62|115.42|113.62|115.34|113.54|12
1655612750000|2022-06-19 04:25:50|115.46|113.66|115.51|113.71|115.51|113.71|115.46|113.66|5
1655612760000|2022-06-19 04:26:00|115.5|113.7|115.49|113.69|115.5|113.7|115.48|113.68|8
1655612770000|2022-06-19 04:26:10|115.48|113.68|115.48|113.68|115.48|113.68|115.47|113.67|3
1655612780000|2022-06-19 04:26:20|115.46|113.66|115.46|113.66|115.47|113.67|115.45|113.65|6
1655612790000|2022-06-19 04:26:30|115.47|113.67|115.46|113.66|115.47|113.67|115.46|113.66|2
1655612800000|2022-06-19 04:26:40|115.45|113.65|115.47|113.67|115.48|113.68|115.45|113.65|7
1655612810000|2022-06-19 04:26:50|115.46|113.66|115.46|113.66|115.46|113.66|115.45|113.65|5
1655612820000|2022-06-19 04:27:00|115.45|113.65|115.38|113.58|115.45|113.65|115.38|113.58|11
1655612830000|2022-06-19 04:27:10|115.37|113.57|115.37|113.57|115.37|113.57|115.37|113.57|1
1655612840000|2022-06-19 04:27:20|115.36|113.56|115.35|113.55|115.36|113.56|115.34|113.54|3
1655612850000|2022-06-19 04:27:30|115.36|113.56|115.46|113.66|115.49|113.69|115.36|113.56|9
1655612860000|2022-06-19 04:27:40|115.47|113.67|115.49|113.69|115.49|113.69|115.47|113.67|3
1655612870000|2022-06-19 04:27:50|115.47|113.67|115.47|113.67|115.48|113.68|115.46|113.66|5
1655612880000|2022-06-19 04:28:00|115.48|113.68|115.49|113.69|115.49|113.69|115.47|113.67|4
1655612890000|2022-06-19 04:28:10|115.5|113.7|115.48|113.68|115.5|113.7|115.48|113.68|5
1655612900000|2022-06-19 04:28:20|115.47|113.67|115.48|113.68|115.48|113.68|115.47|113.67|2
1655612910000|2022-06-19 04:28:30|115.5|113.7|115.48|113.68|115.5|113.7|115.47|113.67|11
1655612920000|2022-06-19 04:28:40|115.47|113.67|115.47|113.67|115.47|113.67|115.46|113.66|3
1655612930000|2022-06-19 04:28:50|115.48|113.68|115.46|113.66|115.48|113.68|115.46|113.66|5
1655612940000|2022-06-19 04:29:00|115.47|113.67|115.46|113.66|115.48|113.68|115.46|113.66|8
1655612950000|2022-06-19 04:29:10|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1655612960000|2022-06-19 04:29:20|115.46|113.66|115.46|113.66|115.47|113.67|115.46|113.66|3
1655612980000|2022-06-19 04:29:40|115.45|113.65|115.38|113.58|115.45|113.65|115.38|113.58|6
1655612990000|2022-06-19 04:29:50|115.39|113.59|115.33|113.53|115.39|113.59|115.32|113.52|13
1655613000000|2022-06-19 04:30:00|115.32|113.52|115.37|113.57|115.38|113.58|115.32|113.52|8
1655613010000|2022-06-19 04:30:10|115.36|113.56|115.32|113.52|115.37|113.57|115.32|113.52|9
1655613020000|2022-06-19 04:30:20|115.31|113.51|115.24|113.44|115.31|113.51|115.24|113.44|9
1655613030000|2022-06-19 04:30:30|115.25|113.45|115.2|113.4|115.26|113.46|115.2|113.4|9
1655613040000|2022-06-19 04:30:40|115.19|113.39|115.16|113.36|115.21|113.41|115.16|113.36|8
1655613050000|2022-06-19 04:30:50|115.15|113.35|114.95|113.15|115.15|113.35|114.93|113.13|13
1655613060000|2022-06-19 04:31:00|114.96|113.16|115.11|113.31|115.11|113.31|114.96|113.16|9
1655613070000|2022-06-19 04:31:10|115.12|113.32|115.07|113.27|115.18|113.38|115.07|113.27|14
1655613080000|2022-06-19 04:31:20|115.08|113.28|115.1|113.3|115.11|113.31|115.08|113.28|7
1655613090000|2022-06-19 04:31:30|115.09|113.29|115.1|113.3|115.1|113.3|115.08|113.28|6
1655613100000|2022-06-19 04:31:40|115.09|113.29|115.21|113.41|115.22|113.42|115.07|113.27|10
1655613110000|2022-06-19 04:31:50|115.22|113.42|115.14|113.34|115.22|113.42|115.14|113.34|7
1655613120000|2022-06-19 04:32:00|115.13|113.33|115.02|113.22|115.14|113.34|115.02|113.22|19
1655613130000|2022-06-19 04:32:10|115|113.2|114.94|113.14|115|113.2|114.93|113.13|17
1655613140000|2022-06-19 04:32:20|114.95|113.15|115.01|113.21|115.02|113.22|114.95|113.15|13
1655613150000|2022-06-19 04:32:30|115.02|113.22|114.98|113.18|115.02|113.22|114.96|113.16|5
1655613160000|2022-06-19 04:32:40|114.96|113.16|114.99|113.19|114.99|113.19|114.85|113.05|15
1655613170000|2022-06-19 04:32:50|115.01|113.21|114.97|113.17|115.01|113.21|114.92|113.12|11
1655613180000|2022-06-19 04:33:00|114.98|113.18|115.02|113.22|115.02|113.22|114.98|113.18|5
1655613190000|2022-06-19 04:33:10|115.03|113.23|115.19|113.39|115.21|113.41|114.99|113.19|22
1655613200000|2022-06-19 04:33:20|115.2|113.4|115.19|113.39|115.23|113.43|115.14|113.34|17
1655613210000|2022-06-19 04:33:30|115.2|113.4|115.28|113.48|115.28|113.48|115.2|113.4|9
1655613220000|2022-06-19 04:33:40|115.27|113.47|115.35|113.55|115.35|113.55|115.27|113.47|13
1655613230000|2022-06-19 04:33:50|115.41|113.61|115.49|113.69|115.51|113.71|115.41|113.61|11
1655613240000|2022-06-19 04:34:00|115.48|113.68|115.55|113.75|115.55|113.75|115.48|113.68|13
1655613250000|2022-06-19 04:34:10|115.63|113.83|115.99|114.19|115.99|114.19|115.63|113.83|24
1655613260000|2022-06-19 04:34:20|115.98|114.18|115.93|114.13|115.99|114.19|115.92|114.12|20
1655613270000|2022-06-19 04:34:30|115.85|114.05|115.97|114.17|115.97|114.17|115.78|113.98|21
1655613280000|2022-06-19 04:34:40|115.96|114.16|115.92|114.12|115.97|114.17|115.86|114.06|10
1655613290000|2022-06-19 04:34:50|115.93|114.13|116.23|114.43|116.23|114.43|115.93|114.13|16
1655613300000|2022-06-19 04:35:00|116.27|114.47|116.04|114.24|116.29|114.49|116.04|114.24|19
1655613310000|2022-06-19 04:35:10|116.03|114.23|115.88|114.08|116.03|114.23|115.88|114.08|20
1655613320000|2022-06-19 04:35:20|115.89|114.09|116|114.2|116|114.2|115.89|114.09|14
1655613330000|2022-06-19 04:35:30|116.01|114.21|116.09|114.29|116.09|114.29|115.99|114.19|21
1655613340000|2022-06-19 04:35:40|116.08|114.28|115.93|114.13|116.08|114.28|115.93|114.13|10
1655613350000|2022-06-19 04:35:50|115.94|114.14|115.93|114.13|115.95|114.15|115.92|114.12|13
1655613360000|2022-06-19 04:36:00|115.91|114.11|115.87|114.07|115.91|114.11|115.86|114.06|10
1655613370000|2022-06-19 04:36:10|115.88|114.08|115.75|113.95|115.88|114.08|115.73|113.93|10
1655613380000|2022-06-19 04:36:20|115.76|113.96|115.73|113.93|115.78|113.98|115.71|113.91|13
1655613390000|2022-06-19 04:36:30|115.74|113.94|115.74|113.94|115.78|113.98|115.72|113.92|17
1655613400000|2022-06-19 04:36:40|115.75|113.95|115.76|113.96|115.79|113.99|115.75|113.95|13
1655613410000|2022-06-19 04:36:50|115.75|113.95|115.71|113.91|115.75|113.95|115.7|113.9|10
1655613420000|2022-06-19 04:37:00|115.72|113.92|115.8|114|115.81|114.01|115.71|113.91|15
1655613430000|2022-06-19 04:37:10|115.79|113.99|115.7|113.9|115.84|114.04|115.7|113.9|22
1655613440000|2022-06-19 04:37:20|115.68|113.88|115.73|113.93|115.77|113.97|115.68|113.88|10
1655613450000|2022-06-19 04:37:30|115.74|113.94|115.75|113.95|115.75|113.95|115.74|113.94|2
1655613460000|2022-06-19 04:37:40|115.74|113.94|115.76|113.96|115.79|113.99|115.73|113.93|13
1655613470000|2022-06-19 04:37:50|115.77|113.97|115.9|114.1|115.9|114.1|115.75|113.95|12
1655613480000|2022-06-19 04:38:00|115.91|114.11|115.89|114.09|115.91|114.11|115.81|114.01|20
1655613490000|2022-06-19 04:38:10|115.88|114.08|115.87|114.07|115.9|114.1|115.87|114.07|6
1655613500000|2022-06-19 04:38:20|115.88|114.08|115.88|114.08|115.9|114.1|115.87|114.07|6
1655613510000|2022-06-19 04:38:30|115.89|114.09|115.88|114.08|115.9|114.1|115.88|114.08|4
1655613520000|2022-06-19 04:38:40|115.89|114.09|115.9|114.1|115.9|114.1|115.89|114.09|2
1655613530000|2022-06-19 04:38:50|115.91|114.11|115.89|114.09|115.91|114.11|115.88|114.08|4
1655613540000|2022-06-19 04:39:00|115.88|114.08|116.04|114.24|116.04|114.24|115.8|114|15
1655613550000|2022-06-19 04:39:10|116.06|114.26|116.27|114.47|116.27|114.47|116.05|114.25|16
1655613560000|2022-06-19 04:39:20|116.28|114.48|116.05|114.25|116.28|114.48|116.01|114.21|20
1655613570000|2022-06-19 04:39:30|116.04|114.24|116|114.2|116.04|114.24|116|114.2|8
1655613580000|2022-06-19 04:39:40|116.01|114.21|116.03|114.23|116.06|114.26|116|114.2|12
1655613590000|2022-06-19 04:39:50|116.04|114.24|116.03|114.23|116.04|114.24|116|114.2|11
1655613600000|2022-06-19 04:40:00|116.04|114.24|116.01|114.21|116.06|114.26|116.01|114.21|14
1655613610000|2022-06-19 04:40:10|116.03|114.23|115.99|114.19|116.03|114.23|115.98|114.18|6
1655613620000|2022-06-19 04:40:20|115.97|114.17|115.97|114.17|115.97|114.17|115.97|114.17|1
1655613630000|2022-06-19 04:40:30|115.96|114.16|115.95|114.15|115.97|114.17|115.95|114.15|8
1655613640000|2022-06-19 04:40:40|115.96|114.16|115.94|114.14|115.97|114.17|115.94|114.14|5
1655613650000|2022-06-19 04:40:50|115.93|114.13|115.94|114.14|115.95|114.15|115.93|114.13|4
1655613660000|2022-06-19 04:41:00|115.92|114.12|115.92|114.12|115.93|114.13|115.85|114.05|16
1655613670000|2022-06-19 04:41:10|115.93|114.13|115.91|114.11|115.94|114.14|115.91|114.11|14
1655613680000|2022-06-19 04:41:20|115.92|114.12|115.9|114.1|115.93|114.13|115.9|114.1|7
1655613690000|2022-06-19 04:41:30|115.91|114.11|115.9|114.1|115.91|114.11|115.89|114.09|8
1655613700000|2022-06-19 04:41:40|115.91|114.11|116.02|114.22|116.03|114.23|115.9|114.1|17
1655613710000|2022-06-19 04:41:50|116.03|114.23|116.09|114.29|116.1|114.3|116.01|114.21|11
1655613720000|2022-06-19 04:42:00|116.11|114.31|116.09|114.29|116.12|114.32|116.09|114.29|8
1655613730000|2022-06-19 04:42:10|116.1|114.3|116.15|114.35|116.15|114.35|116.09|114.29|6
1655613740000|2022-06-19 04:42:20|116.14|114.34|116.13|114.33|116.15|114.35|116.13|114.33|7
1655613750000|2022-06-19 04:42:30|116.12|114.32|115.96|114.16|116.12|114.32|115.95|114.15|14
1655613760000|2022-06-19 04:42:40|115.97|114.17|115.95|114.15|115.99|114.19|115.95|114.15|9
1655613770000|2022-06-19 04:42:50|115.91|114.11|115.96|114.16|115.96|114.16|115.9|114.1|10
1655613780000|2022-06-19 04:43:00|115.97|114.17|116.01|114.21|116.01|114.21|115.97|114.17|12
1655613790000|2022-06-19 04:43:10|115.99|114.19|116.01|114.21|116.01|114.21|115.99|114.19|5
1655613800000|2022-06-19 04:43:20|116|114.2|115.96|114.16|116.02|114.22|115.96|114.16|13
1655613810000|2022-06-19 04:43:30|115.93|114.13|115.94|114.14|115.98|114.18|115.88|114.08|20
1655613820000|2022-06-19 04:43:40|115.96|114.16|116.01|114.21|116.01|114.21|115.94|114.14|13
1655613830000|2022-06-19 04:43:50|116|114.2|115.99|114.19|116.03|114.23|115.96|114.16|15
1655613840000|2022-06-19 04:44:00|115.98|114.18|116.01|114.21|116.04|114.24|115.94|114.14|17
1655613850000|2022-06-19 04:44:10|116.02|114.22|116.03|114.23|116.04|114.24|116.01|114.21|13
1655613860000|2022-06-19 04:44:20|116.04|114.24|116.07|114.27|116.07|114.27|116.04|114.24|5
1655613870000|2022-06-19 04:44:30|116.05|114.25|116.03|114.23|116.05|114.25|116.02|114.22|10
1655613880000|2022-06-19 04:44:40|116.01|114.21|116.01|114.21|116.1|114.3|116.01|114.21|18
1655613890000|2022-06-19 04:44:50|116.02|114.22|116.04|114.24|116.05|114.25|116.02|114.22|6
1655613900000|2022-06-19 04:45:00|116.07|114.27|116.11|114.31|116.11|114.31|116.07|114.27|9
1655613910000|2022-06-19 04:45:10|116.12|114.32|116.2|114.4|116.26|114.46|116.12|114.32|11
1655613920000|2022-06-19 04:45:20|116.18|114.38|116.17|114.37|116.22|114.42|116.14|114.34|12
1655613930000|2022-06-19 04:45:30|116.16|114.36|116.15|114.35|116.21|114.41|116.15|114.35|20
1655613940000|2022-06-19 04:45:40|116.13|114.33|116.06|114.26|116.13|114.33|116.05|114.25|8
1655613950000|2022-06-19 04:45:50|116.05|114.25|116|114.2|116.06|114.26|116|114.2|8
1655613960000|2022-06-19 04:46:00|116.01|114.21|116.02|114.22|116.07|114.27|116.01|114.21|9
1655613970000|2022-06-19 04:46:10|116.03|114.23|116.04|114.24|116.06|114.26|116.03|114.23|7
1655613980000|2022-06-19 04:46:20|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1655613990000|2022-06-19 04:46:30|116.03|114.23|115.97|114.17|116.05|114.25|115.97|114.17|9
1655614000000|2022-06-19 04:46:40|115.96|114.16|115.93|114.13|115.96|114.16|115.91|114.11|12
1655614010000|2022-06-19 04:46:50|115.94|114.14|115.88|114.08|115.94|114.14|115.85|114.05|13
1655614020000|2022-06-19 04:47:00|115.89|114.09|115.92|114.12|115.92|114.12|115.87|114.07|13
1655614030000|2022-06-19 04:47:10|115.93|114.13|115.9|114.1|115.96|114.16|115.9|114.1|13
1655614040000|2022-06-19 04:47:20|115.92|114.12|115.92|114.12|115.93|114.13|115.9|114.1|13
1655614050000|2022-06-19 04:47:30|115.91|114.11|115.9|114.1|115.93|114.13|115.89|114.09|9
1655614060000|2022-06-19 04:47:40|115.91|114.11|115.89|114.09|115.91|114.11|115.88|114.08|9
1655614070000|2022-06-19 04:47:50|115.88|114.08|115.87|114.07|115.9|114.1|115.87|114.07|6
1655614080000|2022-06-19 04:48:00|115.88|114.08|115.91|114.11|115.91|114.11|115.87|114.07|9
1655614090000|2022-06-19 04:48:10|115.92|114.12|115.91|114.11|115.94|114.14|115.91|114.11|6
1655614100000|2022-06-19 04:48:20|115.9|114.1|115.89|114.09|115.92|114.12|115.87|114.07|8
1655614110000|2022-06-19 04:48:30|115.9|114.1|115.9|114.1|115.91|114.11|115.89|114.09|4
1655614120000|2022-06-19 04:48:40|115.89|114.09|115.85|114.05|115.89|114.09|115.85|114.05|4
1655614130000|2022-06-19 04:48:50|115.86|114.06|115.86|114.06|115.87|114.07|115.86|114.06|5
1655614140000|2022-06-19 04:49:00|115.87|114.07|115.88|114.08|115.91|114.11|115.87|114.07|6
1655614150000|2022-06-19 04:49:10|115.89|114.09|115.89|114.09|115.89|114.09|115.87|114.07|7
1655614160000|2022-06-19 04:49:20|115.91|114.11|115.89|114.09|115.91|114.11|115.89|114.09|2
1655614170000|2022-06-19 04:49:30|115.9|114.1|115.95|114.15|115.96|114.16|115.9|114.1|7
1655614180000|2022-06-19 04:49:40|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|2
1655614190000|2022-06-19 04:49:50|115.92|114.12|115.92|114.12|115.93|114.13|115.91|114.11|5
1655614200000|2022-06-19 04:50:00|115.93|114.13|115.93|114.13|115.93|114.13|115.92|114.12|9
1655614210000|2022-06-19 04:50:10|115.94|114.14|115.92|114.12|115.94|114.14|115.92|114.12|3
1655614220000|2022-06-19 04:50:20|115.93|114.13|115.92|114.12|115.93|114.13|115.92|114.12|2
1655614230000|2022-06-19 04:50:30|115.91|114.11|115.87|114.07|115.91|114.11|115.87|114.07|4
1655614240000|2022-06-19 04:50:40|115.88|114.08|115.88|114.08|115.9|114.1|115.87|114.07|9
1655614250000|2022-06-19 04:50:50|115.87|114.07|115.72|113.92|115.87|114.07|115.72|113.92|6
1655614260000|2022-06-19 04:51:00|115.71|113.91|115.76|113.96|115.77|113.97|115.71|113.91|12
1655614270000|2022-06-19 04:51:10|115.77|113.97|115.76|113.96|115.77|113.97|115.76|113.96|6
1655614280000|2022-06-19 04:51:20|115.77|113.97|115.71|113.91|115.77|113.97|115.71|113.91|8
1655614290000|2022-06-19 04:51:30|115.72|113.92|115.67|113.87|115.72|113.92|115.67|113.87|4
1655614300000|2022-06-19 04:51:40|115.66|113.86|115.69|113.89|115.7|113.9|115.66|113.86|9
1655614310000|2022-06-19 04:51:50|115.71|113.91|115.56|113.76|115.71|113.91|115.56|113.76|15
1655614320000|2022-06-19 04:52:00|115.55|113.75|115.3|113.5|115.56|113.76|115.29|113.49|15
1655614330000|2022-06-19 04:52:10|115.29|113.49|115.34|113.54|115.36|113.56|115.26|113.46|15
1655614340000|2022-06-19 04:52:20|115.31|113.51|115.34|113.54|115.34|113.54|115.3|113.5|11
1655614350000|2022-06-19 04:52:30|115.35|113.55|115.41|113.61|115.41|113.61|115.35|113.55|12
1655614360000|2022-06-19 04:52:40|115.43|113.63|115.55|113.75|115.68|113.88|115.43|113.63|20
1655614370000|2022-06-19 04:52:50|115.51|113.71|115.5|113.7|115.55|113.75|115.42|113.62|13
1655614380000|2022-06-19 04:53:00|115.51|113.71|115.49|113.69|115.53|113.73|115.46|113.66|20
1655614390000|2022-06-19 04:53:10|115.5|113.7|115.36|113.56|115.5|113.7|115.35|113.55|16
1655614400000|2022-06-19 04:53:20|115.37|113.57|115.41|113.61|115.44|113.64|115.35|113.55|19
1655614410000|2022-06-19 04:53:30|115.4|113.6|115.34|113.54|115.41|113.61|115.29|113.49|19
1655614420000|2022-06-19 04:53:40|115.33|113.53|115.26|113.46|115.35|113.55|115.23|113.43|22
1655614430000|2022-06-19 04:53:50|115.27|113.47|115.33|113.53|115.33|113.53|115.27|113.47|15
1655614440000|2022-06-19 04:54:00|115.32|113.52|115.33|113.53|115.35|113.55|115.31|113.51|15
1655614450000|2022-06-19 04:54:10|115.34|113.54|115.33|113.53|115.36|113.56|115.32|113.52|10
1655614460000|2022-06-19 04:54:20|115.34|113.54|115.33|113.53|115.34|113.54|115.32|113.52|6
1655614470000|2022-06-19 04:54:30|115.34|113.54|115.38|113.58|115.41|113.61|115.34|113.54|9
1655614480000|2022-06-19 04:54:40|115.39|113.59|115.44|113.64|115.45|113.65|115.38|113.58|12
1655614490000|2022-06-19 04:54:50|115.45|113.65|115.52|113.72|115.52|113.72|115.42|113.62|10
1655614500000|2022-06-19 04:55:00|115.56|113.76|115.58|113.78|115.58|113.78|115.54|113.74|10
1655614510000|2022-06-19 04:55:10|115.56|113.76|115.63|113.83|115.63|113.83|115.56|113.76|9
1655614520000|2022-06-19 04:55:20|115.64|113.84|115.69|113.89|115.69|113.89|115.64|113.84|9
1655614530000|2022-06-19 04:55:30|115.7|113.9|115.64|113.84|115.71|113.91|115.61|113.81|14
1655614540000|2022-06-19 04:55:40|115.65|113.85|115.54|113.74|115.65|113.85|115.54|113.74|16
1655614550000|2022-06-19 04:55:50|115.55|113.75|115.54|113.74|115.55|113.75|115.45|113.65|17
1655614560000|2022-06-19 04:56:00|115.55|113.75|115.65|113.85|115.65|113.85|115.55|113.75|9
1655614570000|2022-06-19 04:56:10|115.66|113.86|115.66|113.86|115.67|113.87|115.65|113.85|7
1655614580000|2022-06-19 04:56:20|115.67|113.87|115.64|113.84|115.69|113.89|115.61|113.81|11
1655614590000|2022-06-19 04:56:30|115.65|113.85|115.65|113.85|115.67|113.87|115.64|113.84|6
1655614600000|2022-06-19 04:56:40|115.64|113.84|115.64|113.84|115.64|113.84|115.63|113.83|3
1655614610000|2022-06-19 04:56:50|115.65|113.85|115.65|113.85|115.65|113.85|115.64|113.84|3
1655614620000|2022-06-19 04:57:00|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|4
1655614630000|2022-06-19 04:57:10|115.66|113.86|115.66|113.86|115.68|113.88|115.66|113.86|6
1655614640000|2022-06-19 04:57:20|115.67|113.87|115.69|113.89|115.72|113.92|115.67|113.87|10
1655614650000|2022-06-19 04:57:30|115.7|113.9|115.65|113.85|115.7|113.9|115.61|113.81|15
1655614660000|2022-06-19 04:57:40|115.67|113.87|115.65|113.85|115.67|113.87|115.63|113.83|12
1655614670000|2022-06-19 04:57:50|115.66|113.86|115.6|113.8|115.66|113.86|115.6|113.8|5
1655614680000|2022-06-19 04:58:00|115.59|113.79|115.63|113.83|115.65|113.85|115.59|113.79|13
1655614690000|2022-06-19 04:58:10|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1655614700000|2022-06-19 04:58:20|115.62|113.82|115.64|113.84|115.64|113.84|115.62|113.82|7
1655614710000|2022-06-19 04:58:30|115.65|113.85|115.71|113.91|115.71|113.91|115.65|113.85|7
1655614720000|2022-06-19 04:58:40|115.72|113.92|115.71|113.91|115.73|113.93|115.71|113.91|6
1655614730000|2022-06-19 04:58:50|115.72|113.92|115.75|113.95|115.75|113.95|115.72|113.92|5
1655614740000|2022-06-19 04:59:00|115.74|113.94|115.83|114.03|115.83|114.03|115.74|113.94|3
1655614750000|2022-06-19 04:59:10|115.84|114.04|115.89|114.09|115.95|114.15|115.84|114.04|10
1655614760000|2022-06-19 04:59:20|115.9|114.1|115.92|114.12|115.92|114.12|115.88|114.08|8
1655614770000|2022-06-19 04:59:30|115.91|114.11|115.85|114.05|115.95|114.15|115.83|114.03|17
1655614780000|2022-06-19 04:59:40|115.86|114.06|115.66|113.86|115.86|114.06|115.66|113.86|10
1655614790000|2022-06-19 04:59:50|115.67|113.87|115.74|113.94|115.75|113.95|115.67|113.87|8
1655614800000|2022-06-19 05:00:00|115.72|113.92|115.69|113.89|115.78|113.98|115.69|113.89|17
1655614810000|2022-06-19 05:00:10|115.68|113.88|115.74|113.94|115.74|113.94|115.64|113.84|14
1655614820000|2022-06-19 05:00:20|115.75|113.95|115.77|113.97|115.78|113.98|115.75|113.95|9
1655614830000|2022-06-19 05:00:30|115.78|113.98|115.65|113.85|115.78|113.98|115.65|113.85|15
1655614840000|2022-06-19 05:00:40|115.66|113.86|115.7|113.9|115.77|113.97|115.66|113.86|14
1655614850000|2022-06-19 05:00:50|115.71|113.91|115.66|113.86|115.74|113.94|115.66|113.86|9
1655614860000|2022-06-19 05:01:00|115.67|113.87|115.57|113.77|115.67|113.87|115.55|113.75|13
1655614870000|2022-06-19 05:01:10|115.58|113.78|115.57|113.77|115.58|113.78|115.57|113.77|4
1655614880000|2022-06-19 05:01:20|115.58|113.78|115.59|113.79|115.66|113.86|115.58|113.78|13
1655614890000|2022-06-19 05:01:30|115.6|113.8|115.64|113.84|115.66|113.86|115.58|113.78|10
1655614900000|2022-06-19 05:01:40|115.65|113.85|115.62|113.82|115.66|113.86|115.62|113.82|19
1655614910000|2022-06-19 05:01:50|115.63|113.83|115.66|113.86|115.66|113.86|115.63|113.83|8
1655614920000|2022-06-19 05:02:00|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1655614930000|2022-06-19 05:02:10|115.66|113.86|115.65|113.85|115.66|113.86|115.6|113.8|13
1655614940000|2022-06-19 05:02:20|115.66|113.86|115.71|113.91|115.71|113.91|115.65|113.85|11
1655614950000|2022-06-19 05:02:30|115.7|113.9|115.69|113.89|115.71|113.91|115.68|113.88|11
1655614960000|2022-06-19 05:02:40|115.68|113.88|115.66|113.86|115.69|113.89|115.65|113.85|6
1655614970000|2022-06-19 05:02:50|115.65|113.85|115.64|113.84|115.65|113.85|115.63|113.83|4
1655614980000|2022-06-19 05:03:00|115.65|113.85|115.65|113.85|115.67|113.87|115.64|113.84|7
1655614990000|2022-06-19 05:03:10|115.64|113.84|115.68|113.88|115.68|113.88|115.63|113.83|8
1655615000000|2022-06-19 05:03:20|115.67|113.87|115.67|113.87|115.69|113.89|115.65|113.85|10
1655615010000|2022-06-19 05:03:30|115.66|113.86|115.65|113.85|115.69|113.89|115.64|113.84|8
1655615020000|2022-06-19 05:03:40|115.64|113.84|115.65|113.85|115.67|113.87|115.62|113.82|10
1655615030000|2022-06-19 05:03:50|115.66|113.86|115.65|113.85|115.67|113.87|115.62|113.82|9
1655615040000|2022-06-19 05:04:00|115.64|113.84|115.65|113.85|115.66|113.86|115.64|113.84|4
1655615050000|2022-06-19 05:04:10|115.64|113.84|115.64|113.84|115.64|113.84|115.63|113.83|5
1655615060000|2022-06-19 05:04:20|115.63|113.83|115.53|113.73|115.63|113.83|115.53|113.73|5
1655615070000|2022-06-19 05:04:30|115.52|113.72|115.58|113.78|115.58|113.78|115.52|113.72|8
1655615080000|2022-06-19 05:04:40|115.57|113.77|115.43|113.63|115.57|113.77|115.41|113.61|7
1655615090000|2022-06-19 05:04:50|115.42|113.62|115.35|113.55|115.43|113.63|115.35|113.55|6
1655615100000|2022-06-19 05:05:00|115.34|113.54|115.34|113.54|115.36|113.56|115.3|113.5|10
1655615110000|2022-06-19 05:05:10|115.32|113.52|115.34|113.54|115.36|113.56|115.31|113.51|12
1655615120000|2022-06-19 05:05:20|115.33|113.53|115.32|113.52|115.35|113.55|115.32|113.52|5
1655615130000|2022-06-19 05:05:30|115.34|113.54|115.33|113.53|115.34|113.54|115.32|113.52|6
1655615140000|2022-06-19 05:05:40|115.32|113.52|115.26|113.46|115.34|113.54|115.26|113.46|8
1655615150000|2022-06-19 05:05:50|115.27|113.47|115.3|113.5|115.3|113.5|115.26|113.46|6
1655615160000|2022-06-19 05:06:00|115.29|113.49|115.29|113.49|115.3|113.5|115.29|113.49|7
1655615170000|2022-06-19 05:06:10|115.3|113.5|115.3|113.5|115.3|113.5|115.28|113.48|5
1655615180000|2022-06-19 05:06:20|115.31|113.51|115.31|113.51|115.31|113.51|115.31|113.51|1
1655615190000|2022-06-19 05:06:30|115.3|113.5|115.3|113.5|115.3|113.5|115.3|113.5|1
1655615200000|2022-06-19 05:06:40|115.25|113.45|115.2|113.4|115.25|113.45|115.19|113.39|4
1655615210000|2022-06-19 05:06:50|115.21|113.41|114.94|113.14|115.21|113.41|114.93|113.13|17
1655615220000|2022-06-19 05:07:00|114.95|113.15|114.96|113.16|115|113.2|114.94|113.14|9
1655615230000|2022-06-19 05:07:10|114.97|113.17|115.06|113.26|115.08|113.28|114.97|113.17|10
1655615240000|2022-06-19 05:07:20|115.05|113.25|114.84|113.04|115.05|113.25|114.83|113.03|17
1655615250000|2022-06-19 05:07:30|114.83|113.03|114.3|112.5|114.85|113.05|114.21|112.41|25
1655615260000|2022-06-19 05:07:40|114.25|112.45|114.12|112.32|114.25|112.45|114.12|112.32|13
1655615270000|2022-06-19 05:07:50|114.11|112.31|114.29|112.49|114.36|112.56|114.11|112.31|18
1655615280000|2022-06-19 05:08:00|114.27|112.47|114.25|112.45|114.28|112.48|114.2|112.4|9
1655615290000|2022-06-19 05:08:10|114.26|112.46|114.27|112.47|114.33|112.53|114.26|112.46|19
1655615300000|2022-06-19 05:08:20|114.26|112.46|114.19|112.39|114.26|112.46|114.13|112.33|10
1655615310000|2022-06-19 05:08:30|114.2|112.4|114.08|112.28|114.22|112.42|114.05|112.25|19
1655615320000|2022-06-19 05:08:40|114.1|112.3|114.14|112.34|114.19|112.39|114.1|112.3|22
1655615330000|2022-06-19 05:08:50|114.15|112.35|114.77|112.97|114.77|112.97|114.14|112.34|32
1655615340000|2022-06-19 05:09:00|114.75|112.95|115.23|113.43|115.23|113.43|114.75|112.95|31
1655615350000|2022-06-19 05:09:10|115.19|113.39|115.76|113.96|115.76|113.96|115.19|113.39|28
1655615360000|2022-06-19 05:09:20|115.79|113.99|116.1|114.3|116.11|114.31|115.79|113.99|16
1655615370000|2022-06-19 05:09:30|116.11|114.31|115.78|113.98|116.14|114.34|115.78|113.98|24
1655615380000|2022-06-19 05:09:40|115.77|113.97|115.24|113.44|115.77|113.97|115.24|113.44|22
1655615390000|2022-06-19 05:09:50|115.22|113.42|114.77|112.97|115.22|113.42|114.52|112.72|29
1655615400000|2022-06-19 05:10:00|114.8|113|115.63|113.83|115.63|113.83|114.8|113|34
1655615410000|2022-06-19 05:10:10|115.64|113.84|115.16|113.36|115.7|113.9|115.06|113.26|32
1655615420000|2022-06-19 05:10:20|115.15|113.35|114.88|113.08|115.31|113.51|114.88|113.08|24
1655615430000|2022-06-19 05:10:30|114.89|113.09|115.1|113.3|115.34|113.54|114.88|113.08|29
1655615440000|2022-06-19 05:10:40|115.11|113.31|114.82|113.02|115.24|113.44|114.82|113.02|22
1655615450000|2022-06-19 05:10:50|114.83|113.03|115.01|113.21|115.24|113.44|114.83|113.03|31
1655615460000|2022-06-19 05:11:00|114.99|113.19|114.75|112.95|115.11|113.31|114.75|112.95|18
1655615470000|2022-06-19 05:11:10|114.74|112.94|114.75|112.95|114.76|112.96|114.64|112.84|15
1655615480000|2022-06-19 05:11:20|114.71|112.91|114.63|112.83|114.71|112.91|114.4|112.6|26
1655615490000|2022-06-19 05:11:30|114.62|112.82|114.56|112.76|114.73|112.93|114.54|112.74|22
1655615500000|2022-06-19 05:11:40|114.55|112.75|114.68|112.88|114.7|112.9|114.54|112.74|24
1655615510000|2022-06-19 05:11:50|114.67|112.87|114.49|112.69|114.67|112.87|114.42|112.62|19
1655615520000|2022-06-19 05:12:00|114.55|112.75|114.58|112.78|114.59|112.79|114.5|112.7|22
1655615530000|2022-06-19 05:12:10|114.57|112.77|114.52|112.72|114.61|112.81|114.52|112.72|13
1655615540000|2022-06-19 05:12:20|114.51|112.71|114.58|112.78|114.59|112.79|114.51|112.71|8
1655615550000|2022-06-19 05:12:30|114.57|112.77|114.87|113.07|114.87|113.07|114.57|112.77|16
1655615560000|2022-06-19 05:12:40|114.86|113.06|114.66|112.86|114.86|113.06|114.64|112.84|20
1655615570000|2022-06-19 05:12:50|114.67|112.87|114.34|112.54|114.7|112.9|114.34|112.54|23
1655615580000|2022-06-19 05:13:00|114.31|112.51|114.29|112.49|114.42|112.62|114.28|112.48|20
1655615590000|2022-06-19 05:13:10|114.28|112.48|114.64|112.84|114.66|112.86|114.28|112.48|24
1655615600000|2022-06-19 05:13:20|114.63|112.83|114.2|112.4|114.64|112.84|114.2|112.4|30
1655615610000|2022-06-19 05:13:30|114.25|112.45|114.44|112.64|114.48|112.68|114.24|112.44|30
1655615620000|2022-06-19 05:13:40|114.45|112.65|114.35|112.55|114.45|112.65|114.34|112.54|20
1655615630000|2022-06-19 05:13:50|114.36|112.56|114.32|112.52|114.37|112.57|114.23|112.43|22
1655615640000|2022-06-19 05:14:00|114.28|112.48|114.41|112.61|114.41|112.61|114.23|112.43|16
1655615650000|2022-06-19 05:14:10|114.4|112.6|114.33|112.53|114.43|112.63|114.31|112.51|17
1655615660000|2022-06-19 05:14:20|114.34|112.54|114.16|112.36|114.34|112.54|114.12|112.32|32
1655615670000|2022-06-19 05:14:30|114.18|112.38|114.31|112.51|114.38|112.58|114.14|112.34|25
1655615680000|2022-06-19 05:14:40|114.32|112.52|114.36|112.56|114.37|112.57|114.32|112.52|10
1655615690000|2022-06-19 05:14:50|114.37|112.57|113.99|112.19|114.37|112.57|113.99|112.19|21
1655615700000|2022-06-19 05:15:00|113.98|112.18|114.1|112.3|114.33|112.53|113.96|112.16|28
1655615710000|2022-06-19 05:15:10|114.04|112.24|114.04|112.24|114.1|112.3|114.02|112.22|22
1655615720000|2022-06-19 05:15:20|114.03|112.23|114.06|112.26|114.21|112.41|114.02|112.22|19
1655615730000|2022-06-19 05:15:30|114.05|112.25|114.04|112.24|114.07|112.27|113.96|112.16|20
1655615740000|2022-06-19 05:15:40|114.05|112.25|114.17|112.37|114.18|112.38|114.05|112.25|19
1655615750000|2022-06-19 05:15:50|114.16|112.36|114.07|112.27|114.16|112.36|114|112.2|23
1655615760000|2022-06-19 05:16:00|113.91|112.11|113.92|112.12|114.03|112.23|113.89|112.09|20
1655615770000|2022-06-19 05:16:10|113.93|112.13|113.94|112.14|113.97|112.17|113.92|112.12|14
1655615780000|2022-06-19 05:16:20|113.93|112.13|113.93|112.13|113.93|112.13|113.85|112.05|14
1655615790000|2022-06-19 05:16:30|113.96|112.16|114.05|112.25|114.05|112.25|113.96|112.16|11
1655615800000|2022-06-19 05:16:40|114.04|112.24|114.04|112.24|114.04|112.24|113.99|112.19|17
1655615810000|2022-06-19 05:16:50|114.05|112.25|113.96|112.16|114.05|112.25|113.95|112.15|17
1655615820000|2022-06-19 05:17:00|113.95|112.15|114.01|112.21|114.02|112.22|113.95|112.15|11
1655615830000|2022-06-19 05:17:10|113.99|112.19|113.96|112.16|113.99|112.19|113.95|112.15|9
1655615840000|2022-06-19 05:17:20|113.95|112.15|113.82|112.02|113.97|112.17|113.82|112.02|16
1655615850000|2022-06-19 05:17:30|113.81|112.01|113.79|111.99|113.82|112.02|113.49|111.69|26
1655615860000|2022-06-19 05:17:40|113.72|111.92|113.7|111.9|113.77|111.97|113.7|111.9|15
1655615870000|2022-06-19 05:17:50|113.71|111.91|113.69|111.89|113.82|112.02|113.69|111.89|14
1655615880000|2022-06-19 05:18:00|113.67|111.87|113.69|111.89|113.69|111.89|113.49|111.69|24
1655615890000|2022-06-19 05:18:10|113.68|111.88|113.71|111.91|113.72|111.92|113.66|111.86|13
1655615900000|2022-06-19 05:18:20|113.69|111.89|113.58|111.78|113.69|111.89|113.53|111.73|23
1655615910000|2022-06-19 05:18:30|113.59|111.79|113.7|111.9|113.71|111.91|113.59|111.79|14
1655615920000|2022-06-19 05:18:40|113.71|111.91|113.7|111.9|113.74|111.94|113.69|111.89|10
1655615930000|2022-06-19 05:18:50|113.71|111.91|113.56|111.76|113.73|111.93|113.56|111.76|16
1655615940000|2022-06-19 05:19:00|113.53|111.73|113.42|111.62|113.53|111.73|113.34|111.54|25
1655615950000|2022-06-19 05:19:10|113.41|111.61|113.23|111.43|113.41|111.61|113.19|111.39|26
1655615960000|2022-06-19 05:19:20|113.25|111.45|113.73|111.93|113.74|111.94|113.25|111.45|21
1655615970000|2022-06-19 05:19:30|113.74|111.94|113.78|111.98|114.04|112.24|113.74|111.94|30
1655615980000|2022-06-19 05:19:40|113.77|111.97|113.85|112.05|113.85|112.05|113.7|111.9|25
1655615990000|2022-06-19 05:19:50|113.86|112.06|113.72|111.92|113.94|112.14|113.72|111.92|23
1655616000000|2022-06-19 05:20:00|113.73|111.93|113.77|111.97|113.77|111.97|113.66|111.86|25
1655616010000|2022-06-19 05:20:10|113.79|111.99|113.73|111.93|113.85|112.05|113.73|111.93|16
1655616020000|2022-06-19 05:20:20|113.74|111.94|113.73|111.93|113.75|111.95|113.71|111.91|17
1655616030000|2022-06-19 05:20:30|113.72|111.92|113.4|111.6|113.73|111.93|113.39|111.59|22
1655616040000|2022-06-19 05:20:40|113.39|111.59|113.68|111.88|113.75|111.95|113.39|111.59|25
1655616050000|2022-06-19 05:20:50|113.67|111.87|113.77|111.97|113.77|111.97|113.51|111.71|25
1655616060000|2022-06-19 05:21:00|113.78|111.98|113.71|111.91|113.83|112.03|113.68|111.88|19
1655616070000|2022-06-19 05:21:10|113.7|111.9|113.85|112.05|113.85|112.05|113.66|111.86|22
1655616080000|2022-06-19 05:21:20|113.84|112.04|113.7|111.9|113.86|112.06|113.7|111.9|16
1655616090000|2022-06-19 05:21:30|113.64|111.84|113.61|111.81|113.64|111.84|113.51|111.71|18
1655616100000|2022-06-19 05:21:40|113.6|111.8|113.62|111.82|113.66|111.86|113.57|111.77|14
1655616110000|2022-06-19 05:21:50|113.57|111.77|113.39|111.59|113.57|111.77|113.39|111.59|22
1655616120000|2022-06-19 05:22:00|113.4|111.6|113.42|111.62|113.5|111.7|113.4|111.6|18
1655616130000|2022-06-19 05:22:10|113.41|111.61|113.42|111.62|113.42|111.62|113.35|111.55|11
1655616140000|2022-06-19 05:22:20|113.43|111.63|113.62|111.82|113.62|111.82|113.42|111.62|11
1655616150000|2022-06-19 05:22:30|113.61|111.81|113.5|111.7|113.61|111.81|113.48|111.68|17
1655616160000|2022-06-19 05:22:40|113.49|111.69|113.51|111.71|113.54|111.74|113.49|111.69|13
1655616170000|2022-06-19 05:22:50|113.52|111.72|113.36|111.56|113.54|111.74|113.35|111.55|19
1655616180000|2022-06-19 05:23:00|113.37|111.57|113.38|111.58|113.42|111.62|113.35|111.55|22
1655616190000|2022-06-19 05:23:10|113.4|111.6|113.48|111.68|113.48|111.68|113.36|111.56|20
1655616200000|2022-06-19 05:23:20|113.44|111.64|113.44|111.64|113.49|111.69|113.43|111.63|16
1655616210000|2022-06-19 05:23:30|113.45|111.65|113.37|111.57|113.48|111.68|113.36|111.56|20
1655616220000|2022-06-19 05:23:40|113.36|111.56|113.18|111.38|113.37|111.57|113.17|111.37|16
1655616230000|2022-06-19 05:23:50|113.17|111.37|113.3|111.5|113.31|111.51|113.16|111.36|23
1655616240000|2022-06-19 05:24:00|113.28|111.48|113.37|111.57|113.37|111.57|113.26|111.46|20
1655616250000|2022-06-19 05:24:10|113.36|111.56|113.19|111.39|113.36|111.56|113.18|111.38|27
1655616260000|2022-06-19 05:24:20|113.2|111.4|113.35|111.55|113.39|111.59|113.2|111.4|18
1655616270000|2022-06-19 05:24:30|113.34|111.54|113.34|111.54|113.39|111.59|113.33|111.53|20
1655616280000|2022-06-19 05:24:40|113.36|111.56|113.39|111.59|113.39|111.59|113.35|111.55|16
1655616290000|2022-06-19 05:24:50|113.4|111.6|113.35|111.55|113.42|111.62|113.35|111.55|17
1655616300000|2022-06-19 05:25:00|113.38|111.58|113.11|111.31|113.42|111.62|113.11|111.31|22
1655616310000|2022-06-19 05:25:10|113.12|111.32|112.99|111.19|113.18|111.38|112.99|111.19|23
1655616320000|2022-06-19 05:25:20|113.01|111.21|113.15|111.35|113.25|111.45|113.01|111.21|24
1655616330000|2022-06-19 05:25:30|113.12|111.32|113.01|111.21|113.12|111.32|112.97|111.17|9
1655616340000|2022-06-19 05:25:40|113|111.2|113.13|111.33|113.13|111.33|112.9|111.1|22
1655616350000|2022-06-19 05:25:50|113.12|111.32|113.09|111.29|113.13|111.33|113.05|111.25|16
1655616360000|2022-06-19 05:26:00|113.08|111.28|113.12|111.32|113.17|111.37|113.03|111.23|24
1655616370000|2022-06-19 05:26:10|113.13|111.33|113.13|111.33|113.17|111.37|113|111.2|21
1655616380000|2022-06-19 05:26:20|113.11|111.31|113.14|111.34|113.15|111.35|113.01|111.21|23
1655616390000|2022-06-19 05:26:30|113.15|111.35|113.15|111.35|113.17|111.37|113.07|111.27|16
1655616400000|2022-06-19 05:26:40|113.16|111.36|113.08|111.28|113.16|111.36|113.05|111.25|16
1655616410000|2022-06-19 05:26:50|113.07|111.27|112.94|111.14|113.07|111.27|112.94|111.14|9
1655616420000|2022-06-19 05:27:00|112.93|111.13|113|111.2|113|111.2|112.92|111.12|10
1655616430000|2022-06-19 05:27:10|113.02|111.22|112.39|110.59|113.02|111.22|112.19|110.39|32
1655616440000|2022-06-19 05:27:20|112.47|110.67|112.71|110.91|112.72|110.92|112.47|110.67|30
1655616450000|2022-06-19 05:27:30|112.69|110.89|112.65|110.85|112.74|110.94|112.61|110.81|24
1655616460000|2022-06-19 05:27:40|112.67|110.87|112.72|110.92|112.73|110.93|112.67|110.87|14
1655616470000|2022-06-19 05:27:50|112.71|110.91|112.79|110.99|112.8|111|112.71|110.91|20
1655616480000|2022-06-19 05:28:00|112.8|111|112.97|111.17|112.98|111.18|112.8|111|9
1655616490000|2022-06-19 05:28:10|113|111.2|113.06|111.26|113.11|111.31|113|111.2|14
1655616500000|2022-06-19 05:28:20|113.05|111.25|113.05|111.25|113.05|111.25|112.9|111.1|21
1655616510000|2022-06-19 05:28:30|113.04|111.24|113.01|111.21|113.18|111.38|113.01|111.21|22
1655616520000|2022-06-19 05:28:40|112.99|111.19|113.07|111.27|113.09|111.29|112.96|111.16|19
1655616530000|2022-06-19 05:28:50|113.04|111.24|113|111.2|113.04|111.24|112.96|111.16|17
1655616540000|2022-06-19 05:29:00|112.99|111.19|112.82|111.02|112.99|111.19|112.81|111.01|23
1655616550000|2022-06-19 05:29:10|112.8|111|112.92|111.12|112.92|111.12|112.79|110.99|20
1655616560000|2022-06-19 05:29:20|112.91|111.11|112.81|111.01|112.92|111.12|112.81|111.01|19
1655616570000|2022-06-19 05:29:30|112.8|111|112.83|111.03|112.83|111.03|112.8|111|8
1655616580000|2022-06-19 05:29:40|112.82|111.02|112.88|111.08|112.94|111.14|112.82|111.02|18
1655616590000|2022-06-19 05:29:50|112.87|111.07|112.98|111.18|112.98|111.18|112.84|111.04|13
1655616600000|2022-06-19 05:30:00|112.94|111.14|112.87|111.07|112.95|111.15|112.81|111.01|14
1655616610000|2022-06-19 05:30:10|112.88|111.08|112.8|111|112.89|111.09|112.73|110.93|25
1655616620000|2022-06-19 05:30:20|112.87|111.07|112.87|111.07|112.89|111.09|112.86|111.06|18
1655616630000|2022-06-19 05:30:30|112.88|111.08|113|111.2|113|111.2|112.84|111.04|16
1655616640000|2022-06-19 05:30:40|113.03|111.23|113.24|111.44|113.24|111.44|113.03|111.23|16
1655616650000|2022-06-19 05:30:50|113.25|111.45|113.07|111.27|113.31|111.51|113.01|111.21|22
1655616660000|2022-06-19 05:31:00|113.06|111.26|113.1|111.3|113.1|111.3|112.96|111.16|18
1655616670000|2022-06-19 05:31:10|113.09|111.29|112.98|111.18|113.11|111.31|112.96|111.16|17
1655616680000|2022-06-19 05:31:20|113.01|111.21|113.04|111.24|113.13|111.33|113|111.2|20
1655616690000|2022-06-19 05:31:30|113.02|111.22|113.09|111.29|113.1|111.3|113|111.2|15
1655616700000|2022-06-19 05:31:40|113.04|111.24|113.03|111.23|113.04|111.24|112.99|111.19|12
1655616710000|2022-06-19 05:31:50|113.02|111.22|113.04|111.24|113.04|111.24|112.97|111.17|14
1655616720000|2022-06-19 05:32:00|113.05|111.25|113.02|111.22|113.05|111.25|113.01|111.21|15
1655616730000|2022-06-19 05:32:10|113|111.2|112.75|110.95|113|111.2|112.71|110.91|19
1655616740000|2022-06-19 05:32:20|112.74|110.94|112.8|111|112.8|111|112.73|110.93|7
1655616750000|2022-06-19 05:32:30|112.83|111.03|112.81|111.01|112.92|111.12|112.8|111|16
1655616760000|2022-06-19 05:32:40|112.79|110.99|112.83|111.03|112.85|111.05|112.77|110.97|18
1655616770000|2022-06-19 05:32:50|112.82|111.02|112.81|111.01|112.84|111.04|112.81|111.01|16
1655616780000|2022-06-19 05:33:00|112.8|111|112.91|111.11|112.91|111.11|112.78|110.98|17
1655616790000|2022-06-19 05:33:10|112.9|111.1|112.86|111.06|112.9|111.1|112.81|111.01|11
1655616800000|2022-06-19 05:33:20|112.84|111.04|112.8|111|112.9|111.1|112.79|110.99|16
1655616810000|2022-06-19 05:33:30|112.79|110.99|112.83|111.03|112.83|111.03|112.78|110.98|12
1655616820000|2022-06-19 05:33:40|112.84|111.04|112.88|111.08|112.89|111.09|112.83|111.03|5
1655616830000|2022-06-19 05:33:50|112.86|111.06|112.91|111.11|112.95|111.15|112.86|111.06|13
1655616840000|2022-06-19 05:34:00|112.89|111.09|112.92|111.12|112.92|111.12|112.81|111.01|13
1655616850000|2022-06-19 05:34:10|112.91|111.11|112.92|111.12|112.92|111.12|112.9|111.1|4
1655616860000|2022-06-19 05:34:20|112.91|111.11|112.93|111.13|112.93|111.13|112.84|111.04|13
1655616870000|2022-06-19 05:34:30|112.92|111.12|112.89|111.09|112.92|111.12|112.88|111.08|14
1655616880000|2022-06-19 05:34:40|112.91|111.11|112.9|111.1|112.91|111.11|112.9|111.1|4
1655616890000|2022-06-19 05:34:50|112.89|111.09|112.94|111.14|112.94|111.14|112.88|111.08|14
1655616900000|2022-06-19 05:35:00|112.95|111.15|112.49|110.69|112.95|111.15|112.49|110.69|25
1655616910000|2022-06-19 05:35:10|112.47|110.67|112.57|110.77|112.65|110.85|112.43|110.63|27
1655616920000|2022-06-19 05:35:20|112.56|110.76|112.46|110.66|112.56|110.76|112.43|110.63|17
1655616930000|2022-06-19 05:35:30|112.47|110.67|112.39|110.59|112.49|110.69|112.39|110.59|17
1655616940000|2022-06-19 05:35:40|112.38|110.58|112.39|110.59|112.49|110.69|112.38|110.58|15
1655616950000|2022-06-19 05:35:50|112.38|110.58|112.48|110.68|112.48|110.68|112.38|110.58|23
1655616960000|2022-06-19 05:36:00|112.49|110.69|112.58|110.78|112.59|110.79|112.36|110.56|26
1655616970000|2022-06-19 05:36:10|112.57|110.77|112.5|110.7|112.58|110.78|112.49|110.69|15
1655616980000|2022-06-19 05:36:20|112.51|110.71|112.55|110.75|112.55|110.75|112.49|110.69|11
1655616990000|2022-06-19 05:36:30|112.53|110.73|112.49|110.69|112.53|110.73|112.49|110.69|15
1655617000000|2022-06-19 05:36:40|112.48|110.68|112.41|110.61|112.48|110.68|112.38|110.58|7
1655617010000|2022-06-19 05:36:50|112.4|110.6|112.41|110.61|112.42|110.62|112.4|110.6|4
1655617020000|2022-06-19 05:37:00|112.4|110.6|112.44|110.64|112.45|110.65|112.35|110.55|17
1655617030000|2022-06-19 05:37:10|112.45|110.65|112.52|110.72|112.52|110.72|112.39|110.59|19
1655617040000|2022-06-19 05:37:20|112.51|110.71|112.46|110.66|112.52|110.72|112.46|110.66|14
1655617050000|2022-06-19 05:37:30|112.45|110.65|112.46|110.66|112.46|110.66|112.39|110.59|14
1655617060000|2022-06-19 05:37:40|112.45|110.65|112.42|110.62|112.5|110.7|112.41|110.61|19
1655617070000|2022-06-19 05:37:50|112.47|110.67|112.43|110.63|112.49|110.69|112.43|110.63|14
1655617080000|2022-06-19 05:38:00|112.44|110.64|112.42|110.62|112.44|110.64|112.4|110.6|12
1655617090000|2022-06-19 05:38:10|112.43|110.63|112.38|110.58|112.43|110.63|112.38|110.58|18
1655617100000|2022-06-19 05:38:20|112.37|110.57|112.31|110.51|112.37|110.57|112.3|110.5|8
1655617110000|2022-06-19 05:38:30|112.32|110.52|112.21|110.41|112.32|110.52|112.11|110.31|16
1655617120000|2022-06-19 05:38:40|112.19|110.39|112.31|110.51|112.37|110.57|112.16|110.36|22
1655617130000|2022-06-19 05:38:50|112.3|110.5|112.09|110.29|112.3|110.5|112.07|110.27|12
1655617140000|2022-06-19 05:39:00|112.08|110.28|112.28|110.48|112.28|110.48|112.06|110.26|15
1655617150000|2022-06-19 05:39:10|112.3|110.5|112.24|110.44|112.32|110.52|112.24|110.44|16
1655617160000|2022-06-19 05:39:20|112.23|110.43|111.84|110.04|112.23|110.43|111.83|110.03|16
1655617170000|2022-06-19 05:39:30|111.83|110.03|112.1|110.3|112.16|110.36|111.83|110.03|23
1655617180000|2022-06-19 05:39:40|112.11|110.31|112.02|110.22|112.18|110.38|112.02|110.22|19
1655617190000|2022-06-19 05:39:50|112.03|110.23|112.17|110.37|112.17|110.37|112.02|110.22|24
1655617200000|2022-06-19 05:40:00|112.18|110.38|112.08|110.28|112.25|110.45|112.07|110.27|23
1655617210000|2022-06-19 05:40:10|112.09|110.29|112.12|110.32|112.15|110.35|112.08|110.28|19
1655617220000|2022-06-19 05:40:20|112.13|110.33|112.19|110.39|112.19|110.39|112.13|110.33|14
1655617230000|2022-06-19 05:40:30|112.18|110.38|112.09|110.29|112.2|110.4|112.08|110.28|12
1655617240000|2022-06-19 05:40:40|112.08|110.28|112.08|110.28|112.11|110.31|112.06|110.26|16
1655617250000|2022-06-19 05:40:50|112.1|110.3|112.19|110.39|112.2|110.4|112.08|110.28|18
1655617260000|2022-06-19 05:41:00|112.16|110.36|112.11|110.31|112.16|110.36|112.07|110.27|16
1655617270000|2022-06-19 05:41:10|112.1|110.3|112.09|110.29|112.14|110.34|112.08|110.28|16
1655617280000|2022-06-19 05:41:20|112.13|110.33|112.12|110.32|112.15|110.35|112.07|110.27|14
1655617290000|2022-06-19 05:41:30|112.15|110.35|112.12|110.32|112.18|110.38|112.11|110.31|11
1655617300000|2022-06-19 05:41:40|112.15|110.35|112.26|110.46|112.28|110.48|112.15|110.35|11
1655617310000|2022-06-19 05:41:50|112.27|110.47|112.16|110.36|112.27|110.47|112.16|110.36|10
1655617320000|2022-06-19 05:42:00|112.15|110.35|112.25|110.45|112.25|110.45|112.15|110.35|7
1655617330000|2022-06-19 05:42:10|112.24|110.44|112.19|110.39|112.24|110.44|112.16|110.36|9
1655617340000|2022-06-19 05:42:20|112.18|110.38|112.12|110.32|112.21|110.41|112.12|110.32|11
1655617350000|2022-06-19 05:42:30|112.18|110.38|112.18|110.38|112.19|110.39|112.18|110.38|5
1655617360000|2022-06-19 05:42:40|112.16|110.36|112.19|110.39|112.2|110.4|112.16|110.36|14
1655617370000|2022-06-19 05:42:50|112.18|110.38|112.21|110.41|112.23|110.43|112.18|110.38|11
1655617380000|2022-06-19 05:43:00|112.2|110.4|112.07|110.27|112.2|110.4|112.07|110.27|13
1655617390000|2022-06-19 05:43:10|112.06|110.26|112.1|110.3|112.14|110.34|112.06|110.26|16
1655617400000|2022-06-19 05:43:20|112.11|110.31|112.11|110.31|112.22|110.42|112.07|110.27|19
1655617410000|2022-06-19 05:43:30|112.12|110.32|112.13|110.33|112.14|110.34|112.06|110.26|15
1655617420000|2022-06-19 05:43:40|112.12|110.32|112.14|110.34|112.16|110.36|112.09|110.29|14
1655617430000|2022-06-19 05:43:50|112.13|110.33|112.09|110.29|112.2|110.4|112.09|110.29|14
1655617440000|2022-06-19 05:44:00|112.1|110.3|112.19|110.39|112.2|110.4|112.08|110.28|13
1655617450000|2022-06-19 05:44:10|112.14|110.34|112.14|110.34|112.2|110.4|112.13|110.33|17
1655617460000|2022-06-19 05:44:20|112.13|110.33|112.17|110.37|112.17|110.37|112|110.2|20
1655617470000|2022-06-19 05:44:30|112.2|110.4|112.13|110.33|112.21|110.41|112.11|110.31|13
1655617480000|2022-06-19 05:44:40|112.17|110.37|112.2|110.4|112.22|110.42|112.17|110.37|8
1655617490000|2022-06-19 05:44:50|112.21|110.41|112.21|110.41|112.21|110.41|112.18|110.38|10
1655617500000|2022-06-19 05:45:00|112.2|110.4|112.11|110.31|112.24|110.44|112.11|110.31|18
1655617510000|2022-06-19 05:45:10|112.1|110.3|112.18|110.38|112.21|110.41|112.09|110.29|23
1655617520000|2022-06-19 05:45:20|112.19|110.39|112.18|110.38|112.21|110.41|112.17|110.37|11
1655617530000|2022-06-19 05:45:30|112.19|110.39|112.18|110.38|112.19|110.39|112.16|110.36|10
1655617540000|2022-06-19 05:45:40|112.17|110.37|112.19|110.39|112.21|110.41|112.17|110.37|10
1655617550000|2022-06-19 05:45:50|112.18|110.38|112.19|110.39|112.19|110.39|112.17|110.37|6
1655617560000|2022-06-19 05:46:00|112.18|110.38|112.22|110.42|112.23|110.43|112.18|110.38|15
1655617570000|2022-06-19 05:46:10|112.23|110.43|112.23|110.43|112.23|110.43|112.21|110.41|7
1655617580000|2022-06-19 05:46:20|112.25|110.45|112.28|110.48|112.29|110.49|112.25|110.45|7
1655617590000|2022-06-19 05:46:30|112.27|110.47|112.27|110.47|112.27|110.47|112.25|110.45|7
1655617600000|2022-06-19 05:46:40|112.28|110.48|112.29|110.49|112.3|110.5|112.27|110.47|9
1655617610000|2022-06-19 05:46:50|112.3|110.5|112.4|110.6|112.4|110.6|112.29|110.49|12
1655617620000|2022-06-19 05:47:00|112.39|110.59|112.38|110.58|112.4|110.6|112.36|110.56|13
1655617630000|2022-06-19 05:47:10|112.39|110.59|112.6|110.8|112.6|110.8|112.37|110.57|16
1655617640000|2022-06-19 05:47:20|112.58|110.78|112.63|110.83|112.63|110.83|112.58|110.78|18
1655617650000|2022-06-19 05:47:30|112.64|110.84|112.63|110.83|112.76|110.96|112.61|110.81|19
1655617660000|2022-06-19 05:47:40|112.64|110.84|112.52|110.72|112.64|110.84|112.49|110.69|19
1655617670000|2022-06-19 05:47:50|112.53|110.73|112.49|110.69|112.56|110.76|112.49|110.69|17
1655617680000|2022-06-19 05:48:00|112.48|110.68|112.49|110.69|112.5|110.7|112.47|110.67|10
1655617690000|2022-06-19 05:48:10|112.47|110.67|112.55|110.75|112.57|110.77|112.47|110.67|12
1655617700000|2022-06-19 05:48:20|112.53|110.73|112.52|110.72|112.6|110.8|112.49|110.69|23
1655617710000|2022-06-19 05:48:30|112.53|110.73|112.58|110.78|112.61|110.81|112.52|110.72|11
1655617720000|2022-06-19 05:48:40|112.59|110.79|112.45|110.65|112.59|110.79|112.4|110.6|18
1655617730000|2022-06-19 05:48:50|112.48|110.68|112.5|110.7|112.57|110.77|112.48|110.68|14
1655617740000|2022-06-19 05:49:00|112.49|110.69|112.58|110.78|112.59|110.79|112.48|110.68|14
1655617750000|2022-06-19 05:49:10|112.59|110.79|112.62|110.82|112.62|110.82|112.58|110.78|11
1655617760000|2022-06-19 05:49:20|112.64|110.84|112.68|110.88|112.7|110.9|112.64|110.84|13
1655617770000|2022-06-19 05:49:30|112.69|110.89|112.6|110.8|112.69|110.89|112.6|110.8|13
1655617780000|2022-06-19 05:49:40|112.61|110.81|112.6|110.8|112.63|110.83|112.59|110.79|13
1655617790000|2022-06-19 05:49:50|112.58|110.78|112.61|110.81|112.62|110.82|112.56|110.76|12
1655617800000|2022-06-19 05:50:00|112.62|110.82|112.59|110.79|112.64|110.84|112.59|110.79|8
1655617810000|2022-06-19 05:50:10|112.61|110.81|112.61|110.81|112.63|110.83|112.59|110.79|14
1655617820000|2022-06-19 05:50:20|112.62|110.82|112.7|110.9|112.7|110.9|112.61|110.81|10
1655617830000|2022-06-19 05:50:30|112.68|110.88|112.68|110.88|112.68|110.88|112.67|110.87|3
1655617840000|2022-06-19 05:50:40|112.7|110.9|112.71|110.91|112.72|110.92|112.7|110.9|9
1655617850000|2022-06-19 05:50:50|112.73|110.93|112.76|110.96|112.77|110.97|112.73|110.93|6
1655617860000|2022-06-19 05:51:00|112.75|110.95|112.68|110.88|112.75|110.95|112.68|110.88|6
1655617870000|2022-06-19 05:51:10|112.67|110.87|112.73|110.93|112.73|110.93|112.67|110.87|9
1655617880000|2022-06-19 05:51:20|112.72|110.92|112.71|110.91|112.72|110.92|112.71|110.91|4
1655617890000|2022-06-19 05:51:30|112.72|110.92|112.72|110.92|112.73|110.93|112.71|110.91|5
1655617900000|2022-06-19 05:51:40|112.71|110.91|112.73|110.93|112.73|110.93|112.71|110.91|3
1655617910000|2022-06-19 05:51:50|112.71|110.91|112.72|110.92|112.72|110.92|112.71|110.91|2
1655617920000|2022-06-19 05:52:00|112.71|110.91|112.68|110.88|112.71|110.91|112.68|110.88|6
1655617930000|2022-06-19 05:52:10|112.7|110.9|112.69|110.89|112.72|110.92|112.68|110.88|11
1655617940000|2022-06-19 05:52:20|112.68|110.88|112.7|110.9|112.7|110.9|112.68|110.88|3
1655617950000|2022-06-19 05:52:30|112.68|110.88|112.68|110.88|112.69|110.89|112.66|110.86|8
1655617980000|2022-06-19 05:53:00|112.63|110.83|112.67|110.87|112.68|110.88|112.63|110.83|8
1655617990000|2022-06-19 05:53:10|112.68|110.88|112.71|110.91|112.73|110.93|112.67|110.87|5
1655618000000|2022-06-19 05:53:20|112.72|110.92|112.7|110.9|112.74|110.94|112.69|110.89|6
1655618010000|2022-06-19 05:53:30|112.68|110.88|112.68|110.88|112.68|110.88|112.68|110.88|1
1655618020000|2022-06-19 05:53:40|112.69|110.89|112.7|110.9|112.7|110.9|112.69|110.89|2
1655618030000|2022-06-19 05:53:50|112.69|110.89|112.68|110.88|112.69|110.89|112.68|110.88|2
1655618040000|2022-06-19 05:54:00|112.73|110.93|112.68|110.88|112.73|110.93|112.68|110.88|4
1655618050000|2022-06-19 05:54:10|112.71|110.91|112.65|110.85|112.71|110.91|112.63|110.83|12
1655618060000|2022-06-19 05:54:20|112.67|110.87|112.57|110.77|112.67|110.87|112.53|110.73|17
1655618070000|2022-06-19 05:54:30|112.58|110.78|112.63|110.83|112.63|110.83|112.58|110.78|9
1655618080000|2022-06-19 05:54:40|112.62|110.82|112.63|110.83|112.64|110.84|112.62|110.82|6
1655618090000|2022-06-19 05:54:50|112.61|110.81|112.6|110.8|112.62|110.82|112.59|110.79|12
1655618100000|2022-06-19 05:55:00|112.58|110.78|112.58|110.78|112.6|110.8|112.58|110.78|5
1655618110000|2022-06-19 05:55:10|112.57|110.77|112.3|110.5|112.57|110.77|112.3|110.5|16
1655618120000|2022-06-19 05:55:20|112.28|110.48|112.29|110.49|112.3|110.5|112.27|110.47|5
1655618130000|2022-06-19 05:55:30|112.3|110.5|112.33|110.53|112.35|110.55|112.29|110.49|19
1655618140000|2022-06-19 05:55:40|112.32|110.52|112.3|110.5|112.32|110.52|112.3|110.5|7
1655618150000|2022-06-19 05:55:50|112.29|110.49|112.68|110.88|112.68|110.88|112.24|110.44|28
1655618160000|2022-06-19 05:56:00|112.7|110.9|112.69|110.89|112.83|111.03|112.68|110.88|14
1655618170000|2022-06-19 05:56:10|112.68|110.88|112.74|110.94|112.74|110.94|112.67|110.87|12
1655618180000|2022-06-19 05:56:20|112.75|110.95|112.94|111.14|112.94|111.14|112.75|110.95|11
1655618190000|2022-06-19 05:56:30|112.93|111.13|112.86|111.06|112.94|111.14|112.86|111.06|13
1655618200000|2022-06-19 05:56:40|112.85|111.05|112.91|111.11|112.92|111.12|112.85|111.05|12
1655618210000|2022-06-19 05:56:50|112.92|111.12|112.94|111.14|113.09|111.29|112.92|111.12|16
1655618220000|2022-06-19 05:57:00|112.95|111.15|112.92|111.12|113|111.2|112.92|111.12|20
1655618230000|2022-06-19 05:57:10|112.93|111.13|112.9|111.1|112.93|111.13|112.87|111.07|22
1655618240000|2022-06-19 05:57:20|112.89|111.09|112.93|111.13|112.95|111.15|112.88|111.08|14
1655618250000|2022-06-19 05:57:30|112.91|111.11|112.89|111.09|112.91|111.11|112.88|111.08|9
1655618260000|2022-06-19 05:57:40|112.9|111.1|112.93|111.13|112.93|111.13|112.88|111.08|10
1655618270000|2022-06-19 05:57:50|112.94|111.14|112.97|111.17|113|111.2|112.94|111.14|8
1655618280000|2022-06-19 05:58:00|112.93|111.13|112.96|111.16|112.97|111.17|112.93|111.13|6
1655618290000|2022-06-19 05:58:10|112.95|111.15|112.94|111.14|112.96|111.16|112.9|111.1|17
1655618300000|2022-06-19 05:58:20|112.93|111.13|112.99|111.19|112.99|111.19|112.86|111.06|10
1655618310000|2022-06-19 05:58:30|113|111.2|112.98|111.18|113.01|111.21|112.98|111.18|4
1655618320000|2022-06-19 05:58:40|112.99|111.19|112.92|111.12|113|111.2|112.92|111.12|7
1655618330000|2022-06-19 05:58:50|112.94|111.14|112.82|111.02|112.94|111.14|112.82|111.02|12
1655618340000|2022-06-19 05:59:00|112.83|111.03|112.93|111.13|112.93|111.13|112.83|111.03|9
1655618350000|2022-06-19 05:59:10|112.92|111.12|112.92|111.12|112.93|111.13|112.92|111.12|7
1655618360000|2022-06-19 05:59:20|112.95|111.15|112.97|111.17|112.99|111.19|112.95|111.15|10
1655618370000|2022-06-19 05:59:30|112.98|111.18|112.98|111.18|112.99|111.19|112.98|111.18|7
1655618380000|2022-06-19 05:59:40|112.97|111.17|112.91|111.11|112.98|111.18|112.91|111.11|5
1655618390000|2022-06-19 05:59:50|112.92|111.12|112.91|111.11|112.93|111.13|112.91|111.11|4
1655618400000|2022-06-19 06:00:00|112.9|111.1|112.93|111.13|112.98|111.18|112.84|111.04|13
1655618410000|2022-06-19 06:00:10|112.91|111.11|112.73|110.93|112.91|111.11|112.73|110.93|20
1655618420000|2022-06-19 06:00:20|112.72|110.92|112.68|110.88|112.75|110.95|112.68|110.88|15
1655618430000|2022-06-19 06:00:30|112.69|110.89|112.69|110.89|112.71|110.91|112.68|110.88|13
1655618440000|2022-06-19 06:00:40|112.7|110.9|112.52|110.72|112.7|110.9|112.51|110.71|19
1655618450000|2022-06-19 06:00:50|112.53|110.73|112.54|110.74|112.55|110.75|112.51|110.71|9
1655618460000|2022-06-19 06:01:00|112.53|110.73|112.45|110.65|112.54|110.74|112.45|110.65|9
1655618470000|2022-06-19 06:01:10|112.44|110.64|112.48|110.68|112.48|110.68|112.44|110.64|9
1655618480000|2022-06-19 06:01:20|112.47|110.67|112.47|110.67|112.48|110.68|112.46|110.66|7
1655618490000|2022-06-19 06:01:30|112.46|110.66|112.46|110.66|112.46|110.66|112.45|110.65|3
1655618500000|2022-06-19 06:01:40|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|2
1655618510000|2022-06-19 06:01:50|112.47|110.67|112.48|110.68|112.48|110.68|112.47|110.67|2
1655618520000|2022-06-19 06:02:00|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|2
1655618530000|2022-06-19 06:02:10|112.45|110.65|112.4|110.6|112.46|110.66|112.4|110.6|5
1655618540000|2022-06-19 06:02:20|112.29|110.49|112.23|110.43|112.31|110.51|112.23|110.43|18
1655618550000|2022-06-19 06:02:30|112.22|110.42|112.24|110.44|112.24|110.44|112.21|110.41|10
1655618560000|2022-06-19 06:02:40|112.25|110.45|112.05|110.25|112.25|110.45|112.03|110.23|17
1655618570000|2022-06-19 06:02:50|112.06|110.26|112.12|110.32|112.17|110.37|112.06|110.26|12
1655618580000|2022-06-19 06:03:00|112.13|110.33|112.21|110.41|112.21|110.41|112.12|110.32|8
1655618600000|2022-06-19 06:03:20|112.22|110.42|112.31|110.51|112.36|110.56|112.22|110.42|10
1655618610000|2022-06-19 06:03:30|112.3|110.5|112.29|110.49|112.3|110.5|112.23|110.43|7
1655618620000|2022-06-19 06:03:40|112.31|110.51|112.48|110.68|112.49|110.69|112.3|110.5|12
1655618630000|2022-06-19 06:03:50|112.46|110.66|112.48|110.68|112.53|110.73|112.46|110.66|9
1655618640000|2022-06-19 06:04:00|112.49|110.69|112.62|110.82|112.62|110.82|112.49|110.69|16
1655618650000|2022-06-19 06:04:10|112.6|110.8|112.92|111.12|112.92|111.12|112.6|110.8|15
1655618660000|2022-06-19 06:04:20|112.86|111.06|112.84|111.04|112.86|111.06|112.81|111.01|12
1655618670000|2022-06-19 06:04:30|112.8|111|112.82|111.02|112.85|111.05|112.8|111|12
1655618680000|2022-06-19 06:04:40|112.83|111.03|112.84|111.04|112.87|111.07|112.82|111.02|15
1655618690000|2022-06-19 06:04:50|112.83|111.03|112.83|111.03|112.86|111.06|112.82|111.02|9
1655618700000|2022-06-19 06:05:00|112.82|111.02|112.85|111.05|112.91|111.11|112.82|111.02|11
1655618710000|2022-06-19 06:05:10|112.84|111.04|112.84|111.04|112.85|111.05|112.84|111.04|3
1655618720000|2022-06-19 06:05:20|112.83|111.03|112.84|111.04|112.84|111.04|112.83|111.03|2
1655618730000|2022-06-19 06:05:30|112.85|111.05|112.83|111.03|112.85|111.05|112.83|111.03|3
1655618740000|2022-06-19 06:05:40|112.82|111.02|112.85|111.05|112.86|111.06|112.82|111.02|6
1655618750000|2022-06-19 06:05:50|112.86|111.06|113.2|111.4|113.23|111.43|112.86|111.06|22
1655618760000|2022-06-19 06:06:00|113.21|111.41|113.55|111.75|113.55|111.75|113.18|111.38|19
1655618770000|2022-06-19 06:06:10|113.56|111.76|113.66|111.86|113.78|111.98|113.56|111.76|31
1655618780000|2022-06-19 06:06:20|113.65|111.85|114.02|112.22|114.02|112.22|113.65|111.85|33
1655618790000|2022-06-19 06:06:30|114.01|112.21|113.72|111.92|114.01|112.21|113.65|111.85|25
1655618800000|2022-06-19 06:06:40|113.73|111.93|113.65|111.85|113.73|111.93|113.63|111.83|10
1655618810000|2022-06-19 06:06:50|113.66|111.86|113.75|111.95|113.75|111.95|113.66|111.86|24
1655618820000|2022-06-19 06:07:00|113.76|111.96|113.74|111.94|113.78|111.98|113.65|111.85|23
1655618830000|2022-06-19 06:07:10|113.73|111.93|113.69|111.89|113.73|111.93|113.64|111.84|18
1655618840000|2022-06-19 06:07:20|113.67|111.87|113.65|111.85|113.67|111.87|113.63|111.83|16
1655618850000|2022-06-19 06:07:30|113.64|111.84|113.62|111.82|113.66|111.86|113.62|111.82|12
1655618860000|2022-06-19 06:07:40|113.56|111.76|113.73|111.93|113.74|111.94|113.55|111.75|15
1655618870000|2022-06-19 06:07:50|113.74|111.94|113.82|112.02|113.88|112.08|113.65|111.85|23
1655618880000|2022-06-19 06:08:00|113.81|112.01|113.54|111.74|113.81|112.01|113.51|111.71|27
1655618890000|2022-06-19 06:08:10|113.53|111.73|113.81|112.01|113.81|112.01|113.53|111.73|22
1655618900000|2022-06-19 06:08:20|113.84|112.04|113.87|112.07|113.93|112.13|113.77|111.97|28
1655618910000|2022-06-19 06:08:30|113.86|112.06|113.8|112|113.86|112.06|113.75|111.95|20
1655618920000|2022-06-19 06:08:40|113.79|111.99|113.74|111.94|113.79|111.99|113.69|111.89|22
1655618930000|2022-06-19 06:08:50|113.73|111.93|113.88|112.08|113.92|112.12|113.72|111.92|17
1655618940000|2022-06-19 06:09:00|113.89|112.09|113.84|112.04|113.91|112.11|113.82|112.02|17
1655618950000|2022-06-19 06:09:10|113.83|112.03|113.81|112.01|113.84|112.04|113.81|112.01|11
1655618960000|2022-06-19 06:09:20|113.82|112.02|113.71|111.91|113.86|112.06|113.7|111.9|17
1655618970000|2022-06-19 06:09:30|113.74|111.94|113.7|111.9|113.74|111.94|113.69|111.89|13
1655618980000|2022-06-19 06:09:40|113.69|111.89|113.71|111.91|113.71|111.91|113.68|111.88|6
1655618990000|2022-06-19 06:09:50|113.72|111.92|113.72|111.92|113.72|111.92|113.7|111.9|10
1655619000000|2022-06-19 06:10:00|113.71|111.91|113.72|111.92|113.76|111.96|113.69|111.89|16
1655619010000|2022-06-19 06:10:10|113.69|111.89|113.64|111.84|113.69|111.89|113.62|111.82|13
1655619020000|2022-06-19 06:10:20|113.63|111.83|113.69|111.89|113.71|111.91|113.63|111.83|19
1655619030000|2022-06-19 06:10:30|113.68|111.88|113.7|111.9|113.73|111.93|113.62|111.82|12
1655619040000|2022-06-19 06:10:40|113.69|111.89|113.75|111.95|113.76|111.96|113.67|111.87|13
1655619050000|2022-06-19 06:10:50|113.73|111.93|113.73|111.93|113.73|111.93|113.71|111.91|8
1655619060000|2022-06-19 06:11:00|113.72|111.92|113.73|111.93|113.76|111.96|113.72|111.92|7
1655619070000|2022-06-19 06:11:10|113.74|111.94|113.74|111.94|113.76|111.96|113.73|111.93|11
1655619080000|2022-06-19 06:11:20|113.75|111.95|113.83|112.03|113.85|112.05|113.74|111.94|11
1655619090000|2022-06-19 06:11:30|113.84|112.04|113.84|112.04|113.85|112.05|113.83|112.03|9
1655619100000|2022-06-19 06:11:40|113.83|112.03|113.85|112.05|113.85|112.05|113.82|112.02|5
1655619110000|2022-06-19 06:11:50|113.84|112.04|113.84|112.04|113.84|112.04|113.84|112.04|1
1655619120000|2022-06-19 06:12:00|113.86|112.06|113.88|112.08|113.88|112.08|113.84|112.04|7
1655619130000|2022-06-19 06:12:10|113.96|112.16|113.93|112.13|114.01|112.21|113.92|112.12|17
1655619140000|2022-06-19 06:12:20|113.94|112.14|113.99|112.19|114|112.2|113.94|112.14|10
1655619150000|2022-06-19 06:12:30|114|112.2|113.99|112.19|114|112.2|113.99|112.19|2
1655619160000|2022-06-19 06:12:40|113.96|112.16|113.94|112.14|113.97|112.17|113.94|112.14|4
1655619170000|2022-06-19 06:12:50|113.93|112.13|113.86|112.06|113.94|112.14|113.79|111.99|14
1655619180000|2022-06-19 06:13:00|113.87|112.07|113.77|111.97|113.88|112.08|113.77|111.97|11
1655619190000|2022-06-19 06:13:10|113.76|111.96|113.73|111.93|113.77|111.97|113.71|111.91|10
1655619200000|2022-06-19 06:13:20|113.72|111.92|113.75|111.95|113.76|111.96|113.72|111.92|9
1655619210000|2022-06-19 06:13:30|113.74|111.94|113.84|112.04|113.84|112.04|113.74|111.94|16
1655619220000|2022-06-19 06:13:40|113.82|112.02|113.83|112.03|113.84|112.04|113.72|111.92|15
1655619230000|2022-06-19 06:13:50|113.81|112.01|113.73|111.93|113.81|112.01|113.72|111.92|12
1655619240000|2022-06-19 06:14:00|113.74|111.94|113.75|111.95|113.78|111.98|113.74|111.94|11
1655619250000|2022-06-19 06:14:10|113.74|111.94|113.71|111.91|113.74|111.94|113.7|111.9|8
1655619260000|2022-06-19 06:14:20|113.72|111.92|113.71|111.91|113.73|111.93|113.69|111.89|7
1655619270000|2022-06-19 06:14:30|113.7|111.9|113.61|111.81|113.7|111.9|113.57|111.77|15
1655619280000|2022-06-19 06:14:40|113.62|111.82|113.62|111.82|113.62|111.82|113.6|111.8|4
1655619290000|2022-06-19 06:14:50|113.63|111.83|113.61|111.81|113.64|111.84|113.6|111.8|8
1655619300000|2022-06-19 06:15:00|113.63|111.83|113.74|111.94|113.76|111.96|113.63|111.83|12
1655619310000|2022-06-19 06:15:10|113.73|111.93|113.67|111.87|113.73|111.93|113.66|111.86|12
1655619320000|2022-06-19 06:15:20|113.66|111.86|113.63|111.83|113.66|111.86|113.58|111.78|10
1655619330000|2022-06-19 06:15:30|113.62|111.82|113.61|111.81|113.63|111.83|113.61|111.81|6
1655619340000|2022-06-19 06:15:40|113.63|111.83|113.64|111.84|113.64|111.84|113.62|111.82|10
1655619350000|2022-06-19 06:15:50|113.65|111.85|113.62|111.82|113.65|111.85|113.62|111.82|9
1655619360000|2022-06-19 06:16:00|113.63|111.83|113.63|111.83|113.64|111.84|113.62|111.82|9
1655619370000|2022-06-19 06:16:10|113.64|111.84|113.7|111.9|113.74|111.94|113.64|111.84|13
1655619380000|2022-06-19 06:16:20|113.71|111.91|113.88|112.08|113.88|112.08|113.7|111.9|19
1655619390000|2022-06-19 06:16:30|113.89|112.09|114.19|112.39|114.19|112.39|113.89|112.09|25
1655619400000|2022-06-19 06:16:40|114.17|112.37|114.01|112.21|114.17|112.37|113.98|112.18|23
1655619410000|2022-06-19 06:16:50|114.02|112.22|114.07|112.27|114.09|112.29|114.01|112.21|13
1655619420000|2022-06-19 06:17:00|114.08|112.28|114.26|112.46|114.26|112.46|114.08|112.28|19
1655619430000|2022-06-19 06:17:10|114.33|112.53|114.09|112.29|114.33|112.53|114.08|112.28|24
1655619440000|2022-06-19 06:17:20|114.1|112.3|114.25|112.45|114.26|112.46|114.09|112.29|25
1655619450000|2022-06-19 06:17:30|114.23|112.43|114.19|112.39|114.25|112.45|114.19|112.39|18
1655619460000|2022-06-19 06:17:40|114.2|112.4|114.22|112.42|114.24|112.44|114.17|112.37|23
1655619470000|2022-06-19 06:17:50|114.21|112.41|114.19|112.39|114.25|112.45|114.19|112.39|14
1655619480000|2022-06-19 06:18:00|114.16|112.36|114.13|112.33|114.2|112.4|114.11|112.31|16
1655619490000|2022-06-19 06:18:10|114.12|112.32|114.29|112.49|114.31|112.51|114.12|112.32|23
1655619500000|2022-06-19 06:18:20|114.22|112.42|114.11|112.31|114.22|112.42|114.09|112.29|25
1655619510000|2022-06-19 06:18:30|114.13|112.33|114.16|112.36|114.23|112.43|114.13|112.33|18
1655619520000|2022-06-19 06:18:40|114.17|112.37|114.16|112.36|114.17|112.37|114.06|112.26|25
1655619530000|2022-06-19 06:18:50|114.15|112.35|114.18|112.38|114.2|112.4|114.12|112.32|23
1655619540000|2022-06-19 06:19:00|114.16|112.36|114.18|112.38|114.19|112.39|114.16|112.36|9
1655619550000|2022-06-19 06:19:10|114.19|112.39|114.36|112.56|114.36|112.56|114.17|112.37|12
1655619560000|2022-06-19 06:19:20|114.37|112.57|114.54|112.74|114.66|112.86|114.37|112.57|25
1655619570000|2022-06-19 06:19:30|114.56|112.76|114.48|112.68|114.73|112.93|114.46|112.66|27
1655619580000|2022-06-19 06:19:40|114.53|112.73|114.6|112.8|114.72|112.92|114.53|112.73|28
1655619590000|2022-06-19 06:19:50|114.59|112.79|114.44|112.64|114.59|112.79|114.42|112.62|22
1655619600000|2022-06-19 06:20:00|114.46|112.66|114.39|112.59|114.65|112.85|114.39|112.59|31
1655619610000|2022-06-19 06:20:10|114.38|112.58|114.29|112.49|114.38|112.58|114|112.2|29
1655619620000|2022-06-19 06:20:20|114.32|112.52|114.32|112.52|114.4|112.6|114.27|112.47|21
1655619630000|2022-06-19 06:20:30|114.31|112.51|114.23|112.43|114.31|112.51|114.21|112.41|19
1655619640000|2022-06-19 06:20:40|114.24|112.44|114.18|112.38|114.33|112.53|114.17|112.37|18
1655619650000|2022-06-19 06:20:50|114.22|112.42|114.37|112.57|114.39|112.59|114.21|112.41|20
1655619660000|2022-06-19 06:21:00|114.36|112.56|114.43|112.63|114.63|112.83|114.36|112.56|21
1655619670000|2022-06-19 06:21:10|114.46|112.66|114.39|112.59|114.51|112.71|114.38|112.58|15
1655619680000|2022-06-19 06:21:20|114.38|112.58|114.47|112.67|114.51|112.71|114.34|112.54|16
1655619690000|2022-06-19 06:21:30|114.48|112.68|114.41|112.61|114.48|112.68|114.33|112.53|18
1655619700000|2022-06-19 06:21:40|114.42|112.62|114.41|112.61|114.5|112.7|114.4|112.6|15
1655619710000|2022-06-19 06:21:50|114.38|112.58|114.27|112.47|114.38|112.58|114.27|112.47|16
1655619720000|2022-06-19 06:22:00|114.28|112.48|114.33|112.53|114.34|112.54|114.28|112.48|12
1655619730000|2022-06-19 06:22:10|114.32|112.52|114.41|112.61|114.5|112.7|114.32|112.52|12
1655619740000|2022-06-19 06:22:20|114.4|112.6|114.4|112.6|114.4|112.6|114.34|112.54|8
1655619750000|2022-06-19 06:22:30|114.39|112.59|114.33|112.53|114.39|112.59|114.33|112.53|5
1655619760000|2022-06-19 06:22:40|114.37|112.57|114.38|112.58|114.49|112.69|114.37|112.57|16
1655619770000|2022-06-19 06:22:50|114.36|112.56|114.35|112.55|114.36|112.56|114.32|112.52|14
1655619780000|2022-06-19 06:23:00|114.34|112.54|114.36|112.56|114.37|112.57|114.34|112.54|4
1655619790000|2022-06-19 06:23:10|114.31|112.51|114.33|112.53|114.34|112.54|114.28|112.48|9
1655619800000|2022-06-19 06:23:20|114.34|112.54|114.34|112.54|114.38|112.58|114.33|112.53|14
1655619810000|2022-06-19 06:23:30|114.33|112.53|114.31|112.51|114.33|112.53|114.3|112.5|10
1655619820000|2022-06-19 06:23:40|114.32|112.52|114.31|112.51|114.34|112.54|114.31|112.51|7
1655619830000|2022-06-19 06:23:50|114.32|112.52|114.36|112.56|114.37|112.57|114.32|112.52|6
1655619840000|2022-06-19 06:24:00|114.35|112.55|114.37|112.57|114.38|112.58|114.31|112.51|10
1655619850000|2022-06-19 06:24:10|114.36|112.56|114.37|112.57|114.39|112.59|114.35|112.55|10
1655619860000|2022-06-19 06:24:20|114.36|112.56|114.42|112.62|114.43|112.63|114.36|112.56|13
1655619870000|2022-06-19 06:24:30|114.43|112.63|114.42|112.62|114.49|112.69|114.39|112.59|13
1655619880000|2022-06-19 06:24:40|114.41|112.61|114.41|112.61|114.42|112.62|114.4|112.6|12
1655619890000|2022-06-19 06:24:50|114.4|112.6|114.49|112.69|114.51|112.71|114.4|112.6|10
1655619900000|2022-06-19 06:25:00|114.48|112.68|114.44|112.64|114.49|112.69|114.42|112.62|11
1655619910000|2022-06-19 06:25:10|114.45|112.65|114.41|112.61|114.49|112.69|114.39|112.59|13
1655619920000|2022-06-19 06:25:20|114.4|112.6|114.32|112.52|114.4|112.6|114.29|112.49|17
1655619930000|2022-06-19 06:25:30|114.34|112.54|114.37|112.57|114.37|112.57|114.31|112.51|8
1655619940000|2022-06-19 06:25:40|114.36|112.56|114.23|112.43|114.37|112.57|114.23|112.43|12
1655619950000|2022-06-19 06:25:50|114.22|112.42|114.24|112.44|114.26|112.46|114.21|112.41|9
1655619960000|2022-06-19 06:26:00|114.25|112.45|114.31|112.51|114.35|112.55|114.22|112.42|20
1655619970000|2022-06-19 06:26:10|114.32|112.52|114.18|112.38|114.33|112.53|114.18|112.38|12
1655619980000|2022-06-19 06:26:20|114.19|112.39|114.2|112.4|114.21|112.41|114.19|112.39|6
1655619990000|2022-06-19 06:26:30|114.19|112.39|114.19|112.39|114.2|112.4|114.19|112.39|3
1655620000000|2022-06-19 06:26:40|114.18|112.38|114.19|112.39|114.19|112.39|114.18|112.38|2
1655620010000|2022-06-19 06:26:50|114.18|112.38|114.19|112.39|114.19|112.39|114.18|112.38|2
1655620020000|2022-06-19 06:27:00|114.18|112.38|114.19|112.39|114.19|112.39|114.18|112.38|2
1655620030000|2022-06-19 06:27:10|114.18|112.38|114.16|112.36|114.19|112.39|114.16|112.36|7
1655620040000|2022-06-19 06:27:20|114.15|112.35|114.16|112.36|114.17|112.37|114.15|112.35|6
1655620050000|2022-06-19 06:27:30|114.17|112.37|114.14|112.34|114.17|112.37|114.14|112.34|4
1655620060000|2022-06-19 06:27:40|114.16|112.36|114.16|112.36|114.16|112.36|114.14|112.34|10
1655620070000|2022-06-19 06:27:50|114.15|112.35|113.97|112.17|114.15|112.35|113.97|112.17|14
1655620080000|2022-06-19 06:28:00|113.99|112.19|114.01|112.21|114.01|112.21|113.98|112.18|5
1655620090000|2022-06-19 06:28:10|114.02|112.22|114|112.2|114.07|112.27|114|112.2|17
1655620100000|2022-06-19 06:28:20|113.99|112.19|113.98|112.18|114|112.2|113.98|112.18|10
1655620110000|2022-06-19 06:28:30|113.99|112.19|114.05|112.25|114.08|112.28|113.99|112.19|8
1655620120000|2022-06-19 06:28:40|114.04|112.24|114.07|112.27|114.07|112.27|114.04|112.24|4
1655620130000|2022-06-19 06:28:50|114.06|112.26|113.97|112.17|114.07|112.27|113.97|112.17|12
1655620140000|2022-06-19 06:29:00|113.98|112.18|114.03|112.23|114.05|112.25|113.97|112.17|14
1655620150000|2022-06-19 06:29:10|114.04|112.24|114.13|112.33|114.13|112.33|114.04|112.24|11
1655620160000|2022-06-19 06:29:20|114.12|112.32|114.09|112.29|114.14|112.34|114.09|112.29|10
1655620170000|2022-06-19 06:29:30|114.1|112.3|114.09|112.29|114.1|112.3|114.09|112.29|6
1655620180000|2022-06-19 06:29:40|114.1|112.3|114.1|112.3|114.1|112.3|114.09|112.29|3
1655620190000|2022-06-19 06:29:50|114.09|112.29|114.06|112.26|114.09|112.29|114.06|112.26|3
1655620200000|2022-06-19 06:30:00|114.05|112.25|114.06|112.26|114.09|112.29|114.05|112.25|8
1655620210000|2022-06-19 06:30:10|114.07|112.27|114.12|112.32|114.13|112.33|114.06|112.26|11
1655620220000|2022-06-19 06:30:20|114.14|112.34|114.18|112.38|114.18|112.38|114.13|112.33|13
1655620230000|2022-06-19 06:30:30|114.19|112.39|114.19|112.39|114.2|112.4|114.19|112.39|3
1655620240000|2022-06-19 06:30:40|114.2|112.4|114.21|112.41|114.23|112.43|114.19|112.39|9
1655620250000|2022-06-19 06:30:50|114.22|112.42|114.24|112.44|114.27|112.47|114.22|112.42|14
1655620260000|2022-06-19 06:31:00|114.23|112.43|114.21|112.41|114.23|112.43|114.2|112.4|10
1655620270000|2022-06-19 06:31:10|114.22|112.42|114.2|112.4|114.25|112.45|114.2|112.4|9
1655620280000|2022-06-19 06:31:20|114.21|112.41|114.2|112.4|114.22|112.42|114.2|112.4|3
1655620290000|2022-06-19 06:31:30|114.21|112.41|114.21|112.41|114.26|112.46|114.2|112.4|13
1655620300000|2022-06-19 06:31:40|114.25|112.45|114.23|112.43|114.25|112.45|114.21|112.41|18
1655620310000|2022-06-19 06:31:50|114.22|112.42|114.23|112.43|114.26|112.46|114.2|112.4|14
1655620320000|2022-06-19 06:32:00|114.24|112.44|114.22|112.42|114.25|112.45|114.22|112.42|10
1655620330000|2022-06-19 06:32:10|114.21|112.41|114.19|112.39|114.22|112.42|114.19|112.39|4
1655620340000|2022-06-19 06:32:20|114.2|112.4|114.21|112.41|114.21|112.41|114.2|112.4|4
1655620350000|2022-06-19 06:32:30|114.22|112.42|114.24|112.44|114.26|112.46|114.22|112.42|9
1655620360000|2022-06-19 06:32:40|114.23|112.43|114.25|112.45|114.25|112.45|114.22|112.42|5
1655620370000|2022-06-19 06:32:50|114.23|112.43|114.27|112.47|114.27|112.47|114.23|112.43|5
1655620380000|2022-06-19 06:33:00|114.34|112.54|114.35|112.55|114.37|112.57|114.34|112.54|4
1655620390000|2022-06-19 06:33:10|114.36|112.56|114.36|112.56|114.36|112.56|114.34|112.54|7
1655620400000|2022-06-19 06:33:20|114.35|112.55|114.18|112.38|114.36|112.56|114.18|112.38|17
1655620410000|2022-06-19 06:33:30|114.17|112.37|113.88|112.08|114.18|112.38|113.87|112.07|24
1655620420000|2022-06-19 06:33:40|113.89|112.09|113.92|112.12|113.94|112.14|113.89|112.09|12
1655620430000|2022-06-19 06:33:50|113.9|112.1|113.89|112.09|113.9|112.1|113.87|112.07|4
1655620440000|2022-06-19 06:34:00|113.88|112.08|113.94|112.14|113.95|112.15|113.82|112.02|20
1655620450000|2022-06-19 06:34:10|113.95|112.15|113.89|112.09|113.97|112.17|113.89|112.09|12
1655620460000|2022-06-19 06:34:20|113.88|112.08|113.9|112.1|113.92|112.12|113.88|112.08|12
1655620470000|2022-06-19 06:34:30|113.91|112.11|113.88|112.08|113.92|112.12|113.87|112.07|11
1655620480000|2022-06-19 06:34:40|113.89|112.09|113.87|112.07|113.89|112.09|113.84|112.04|17
1655620490000|2022-06-19 06:34:50|113.88|112.08|113.91|112.11|113.91|112.11|113.85|112.05|7
1655620500000|2022-06-19 06:35:00|113.9|112.1|113.86|112.06|113.9|112.1|113.86|112.06|7
1655620510000|2022-06-19 06:35:10|113.87|112.07|113.9|112.1|113.9|112.1|113.86|112.06|8
1655620520000|2022-06-19 06:35:20|113.88|112.08|113.89|112.09|113.89|112.09|113.86|112.06|13
1655620530000|2022-06-19 06:35:30|113.88|112.08|113.9|112.1|113.94|112.14|113.88|112.08|12
1655620540000|2022-06-19 06:35:40|113.91|112.11|113.93|112.13|113.93|112.13|113.91|112.11|3
1655620550000|2022-06-19 06:35:50|113.92|112.12|114.01|112.21|114.04|112.24|113.92|112.12|11
1655620560000|2022-06-19 06:36:00|114.02|112.22|113.93|112.13|114.03|112.23|113.93|112.13|14
1655620570000|2022-06-19 06:36:10|113.96|112.16|113.98|112.18|113.99|112.19|113.96|112.16|4
1655620580000|2022-06-19 06:36:20|113.96|112.16|113.96|112.16|113.96|112.16|113.96|112.16|1
1655620600000|2022-06-19 06:36:40|113.97|112.17|113.93|112.13|113.99|112.19|113.92|112.12|7
1655620620000|2022-06-19 06:37:00|113.92|112.12|113.92|112.12|113.92|112.12|113.91|112.11|3
1655620630000|2022-06-19 06:37:10|113.91|112.11|113.92|112.12|113.92|112.12|113.91|112.11|4
1655620640000|2022-06-19 06:37:20|113.93|112.13|113.93|112.13|113.93|112.13|113.93|112.13|1
1655620650000|2022-06-19 06:37:30|113.92|112.12|113.95|112.15|114.04|112.24|113.92|112.12|10
1655620660000|2022-06-19 06:37:40|113.94|112.14|113.97|112.17|113.97|112.17|113.94|112.14|3
1655620670000|2022-06-19 06:37:50|113.95|112.15|113.97|112.17|113.97|112.17|113.95|112.15|3
1655620680000|2022-06-19 06:38:00|113.96|112.16|113.97|112.17|113.97|112.17|113.96|112.16|2
1655620690000|2022-06-19 06:38:10|113.96|112.16|113.95|112.15|113.97|112.17|113.91|112.11|10
1655620700000|2022-06-19 06:38:20|113.94|112.14|113.93|112.13|113.99|112.19|113.93|112.13|16
1655620710000|2022-06-19 06:38:30|113.94|112.14|113.92|112.12|113.94|112.14|113.92|112.12|5
1655620720000|2022-06-19 06:38:40|113.87|112.07|113.76|111.96|113.88|112.08|113.76|111.96|14
1655620730000|2022-06-19 06:38:50|113.75|111.95|113.49|111.69|113.75|111.95|113.48|111.68|16
1655620740000|2022-06-19 06:39:00|113.51|111.71|113.53|111.73|113.59|111.79|113.51|111.71|13
1655620750000|2022-06-19 06:39:10|113.54|111.74|113.53|111.73|113.54|111.74|113.52|111.72|11
1655620760000|2022-06-19 06:39:20|113.52|111.72|113.44|111.64|113.52|111.72|113.38|111.58|16
1655620770000|2022-06-19 06:39:30|113.41|111.61|113.44|111.64|113.44|111.64|113.41|111.61|11
1655620780000|2022-06-19 06:39:40|113.43|111.63|113.44|111.64|113.44|111.64|113.41|111.61|9
1655620790000|2022-06-19 06:39:50|113.45|111.65|113.43|111.63|113.45|111.65|113.42|111.62|12
1655620800000|2022-06-19 06:40:00|113.44|111.64|113.42|111.62|113.51|111.71|113.42|111.62|13
1655620810000|2022-06-19 06:40:10|113.43|111.63|113.43|111.63|113.49|111.69|113.42|111.62|16
1655620820000|2022-06-19 06:40:20|113.44|111.64|113.48|111.68|113.49|111.69|113.43|111.63|9
1655620830000|2022-06-19 06:40:30|113.47|111.67|113.46|111.66|113.47|111.67|113.46|111.66|4
1655620840000|2022-06-19 06:40:40|113.47|111.67|113.46|111.66|113.47|111.67|113.45|111.65|7
1655620850000|2022-06-19 06:40:50|113.47|111.67|113.46|111.66|113.49|111.69|113.46|111.66|7
1655620860000|2022-06-19 06:41:00|113.47|111.67|113.53|111.73|113.53|111.73|113.47|111.67|14
1655620870000|2022-06-19 06:41:10|113.54|111.74|113.58|111.78|113.61|111.81|113.54|111.74|9
1655620880000|2022-06-19 06:41:20|113.57|111.77|113.47|111.67|113.57|111.77|113.47|111.67|11
1655620890000|2022-06-19 06:41:30|113.48|111.68|113.53|111.73|113.53|111.73|113.46|111.66|10
1655620900000|2022-06-19 06:41:40|113.52|111.72|113.51|111.71|113.54|111.74|113.49|111.69|8
1655620910000|2022-06-19 06:41:50|113.5|111.7|113.54|111.74|113.54|111.74|113.5|111.7|7
1655620920000|2022-06-19 06:42:00|113.53|111.73|113.55|111.75|113.55|111.75|113.53|111.73|5
1655620930000|2022-06-19 06:42:10|113.58|111.78|113.69|111.89|113.71|111.91|113.58|111.78|15
1655620940000|2022-06-19 06:42:20|113.68|111.88|113.71|111.91|113.72|111.92|113.68|111.88|9
1655620950000|2022-06-19 06:42:30|113.7|111.9|113.72|111.92|113.72|111.92|113.7|111.9|3
1655620960000|2022-06-19 06:42:40|113.79|111.99|113.77|111.97|113.8|112|113.76|111.96|6
1655620970000|2022-06-19 06:42:50|113.76|111.96|113.58|111.78|113.76|111.96|113.58|111.78|12
1655620980000|2022-06-19 06:43:00|113.57|111.77|113.57|111.77|113.59|111.79|113.55|111.75|10
1655620990000|2022-06-19 06:43:10|113.54|111.74|113.6|111.8|113.61|111.81|113.54|111.74|8
1655621000000|2022-06-19 06:43:20|113.61|111.81|113.64|111.84|113.68|111.88|113.61|111.81|15
1655621010000|2022-06-19 06:43:30|113.65|111.85|113.66|111.86|113.67|111.87|113.65|111.85|4
1655621020000|2022-06-19 06:43:40|113.67|111.87|113.7|111.9|113.7|111.9|113.67|111.87|4
1655621030000|2022-06-19 06:43:50|113.74|111.94|113.73|111.93|113.8|112|113.72|111.92|14
1655621040000|2022-06-19 06:44:00|113.72|111.92|113.74|111.94|113.75|111.95|113.72|111.92|6
1655621050000|2022-06-19 06:44:10|113.75|111.95|113.77|111.97|113.77|111.97|113.75|111.95|3
1655621060000|2022-06-19 06:44:20|113.78|111.98|113.77|111.97|113.78|111.98|113.77|111.97|2
1655621070000|2022-06-19 06:44:30|113.73|111.93|113.73|111.93|113.73|111.93|113.73|111.93|1
1655621080000|2022-06-19 06:44:40|113.74|111.94|113.81|112.01|113.81|112.01|113.74|111.94|8
1655621090000|2022-06-19 06:44:50|113.79|111.99|113.8|112|113.81|112.01|113.79|111.99|6
1655621110000|2022-06-19 06:45:10|113.81|112.01|113.89|112.09|113.94|112.14|113.81|112.01|10
1655621120000|2022-06-19 06:45:20|113.9|112.1|113.93|112.13|113.93|112.13|113.9|112.1|4
1655621130000|2022-06-19 06:45:30|113.92|112.12|113.93|112.13|113.93|112.13|113.9|112.1|4
1655621140000|2022-06-19 06:45:40|113.92|112.12|113.93|112.13|113.93|112.13|113.92|112.12|2
1655621150000|2022-06-19 06:45:50|113.94|112.14|113.95|112.15|113.95|112.15|113.94|112.14|4
1655621160000|2022-06-19 06:46:00|113.94|112.14|114.09|112.29|114.09|112.29|113.94|112.14|6
1655621170000|2022-06-19 06:46:10|114.08|112.28|114.14|112.34|114.16|112.36|114.06|112.26|11
1655621180000|2022-06-19 06:46:20|114.15|112.35|114.13|112.33|114.15|112.35|114.11|112.31|7
1655621190000|2022-06-19 06:46:30|114.12|112.32|114.12|112.32|114.12|112.32|114.11|112.31|3
1655621200000|2022-06-19 06:46:40|114.13|112.33|114.26|112.46|114.26|112.46|114.13|112.33|11
1655621210000|2022-06-19 06:46:50|114.25|112.45|114.25|112.45|114.25|112.45|114.24|112.44|5
1655621220000|2022-06-19 06:47:00|114.23|112.43|114.21|112.41|114.25|112.45|114.21|112.41|6
1655621230000|2022-06-19 06:47:10|114.17|112.37|114.04|112.24|114.17|112.37|114.04|112.24|8
1655621240000|2022-06-19 06:47:20|114.03|112.23|113.86|112.06|114.03|112.23|113.86|112.06|16
1655621250000|2022-06-19 06:47:30|113.85|112.05|113.86|112.06|113.87|112.07|113.8|112|11
1655621260000|2022-06-19 06:47:40|113.87|112.07|113.91|112.11|113.93|112.13|113.87|112.07|9
1655621270000|2022-06-19 06:47:50|113.93|112.13|113.87|112.07|113.94|112.14|113.87|112.07|7
1655621280000|2022-06-19 06:48:00|113.86|112.06|113.83|112.03|113.89|112.09|113.83|112.03|14
1655621290000|2022-06-19 06:48:10|113.82|112.02|113.87|112.07|113.88|112.08|113.82|112.02|10
1655621300000|2022-06-19 06:48:20|113.86|112.06|113.92|112.12|113.94|112.14|113.85|112.05|12
1655621310000|2022-06-19 06:48:30|113.93|112.13|113.95|112.15|113.95|112.15|113.93|112.13|2
1655621320000|2022-06-19 06:48:40|113.94|112.14|113.95|112.15|113.95|112.15|113.94|112.14|2
1655621330000|2022-06-19 06:48:50|113.94|112.14|113.94|112.14|113.94|112.14|113.94|112.14|1
1655621340000|2022-06-19 06:49:00|113.95|112.15|114.01|112.21|114.02|112.22|113.95|112.15|6
1655621350000|2022-06-19 06:49:10|114|112.2|114.03|112.23|114.03|112.23|114|112.2|4
1655621360000|2022-06-19 06:49:20|114.04|112.24|114.04|112.24|114.06|112.26|114.04|112.24|6
1655621370000|2022-06-19 06:49:30|114.05|112.25|114.04|112.24|114.06|112.26|114.04|112.24|4
1655621380000|2022-06-19 06:49:40|114.05|112.25|114.04|112.24|114.06|112.26|114.03|112.23|6
1655621390000|2022-06-19 06:49:50|114.05|112.25|114.05|112.25|114.05|112.25|114.05|112.25|1
1655621400000|2022-06-19 06:50:00|114.06|112.26|114.06|112.26|114.06|112.26|114.04|112.24|7
1655621410000|2022-06-19 06:50:10|114.07|112.27|114.21|112.41|114.21|112.41|114.07|112.27|6
1655621420000|2022-06-19 06:50:20|114.23|112.43|114.22|112.42|114.23|112.43|114.22|112.42|4
1655621430000|2022-06-19 06:50:30|114.23|112.43|114.18|112.38|114.23|112.43|114.18|112.38|4
1655621440000|2022-06-19 06:50:40|114.19|112.39|114.19|112.39|114.19|112.39|114.18|112.38|5
1655621450000|2022-06-19 06:50:50|114.18|112.38|114.11|112.31|114.18|112.38|114.11|112.31|7
1655621460000|2022-06-19 06:51:00|114.1|112.3|114.11|112.31|114.12|112.32|114.08|112.28|8
1655621470000|2022-06-19 06:51:10|114.13|112.33|114.21|112.41|114.23|112.43|114.13|112.33|16
1655621480000|2022-06-19 06:51:20|114.2|112.4|114.19|112.39|114.2|112.4|114.17|112.37|9
1655621490000|2022-06-19 06:51:30|114.18|112.38|114.19|112.39|114.19|112.39|114.18|112.38|2
1655621500000|2022-06-19 06:51:40|114.2|112.4|114.2|112.4|114.2|112.4|114.2|112.4|1
1655621510000|2022-06-19 06:51:50|114.19|112.39|114.2|112.4|114.2|112.4|114.19|112.39|2
1655621520000|2022-06-19 06:52:00|114.22|112.42|114.2|112.4|114.23|112.43|114.2|112.4|4
1655621530000|2022-06-19 06:52:10|114.21|112.41|114.24|112.44|114.24|112.44|114.21|112.41|8
1655621540000|2022-06-19 06:52:20|114.23|112.43|114.21|112.41|114.23|112.43|114.2|112.4|5
1655621550000|2022-06-19 06:52:30|114.22|112.42|114.23|112.43|114.23|112.43|114.22|112.42|2
1655621560000|2022-06-19 06:52:40|114.21|112.41|114.2|112.4|114.22|112.42|114.2|112.4|4
1655621570000|2022-06-19 06:52:50|114.21|112.41|114.23|112.43|114.23|112.43|114.21|112.41|3
1655621580000|2022-06-19 06:53:00|114.24|112.44|114.25|112.45|114.25|112.45|114.24|112.44|2
1655621590000|2022-06-19 06:53:10|114.27|112.47|114.27|112.47|114.29|112.49|114.27|112.47|7
1655621600000|2022-06-19 06:53:20|114.25|112.45|114.28|112.48|114.29|112.49|114.25|112.45|5
1655621610000|2022-06-19 06:53:30|114.29|112.49|114.36|112.56|114.37|112.57|114.29|112.49|7
1655621620000|2022-06-19 06:53:40|114.35|112.55|114.36|112.56|114.36|112.56|114.35|112.55|4
1655621640000|2022-06-19 06:54:00|114.4|112.6|114.56|112.76|114.58|112.78|114.39|112.59|9
1655621650000|2022-06-19 06:54:10|114.57|112.77|114.51|112.71|114.57|112.77|114.48|112.68|9
1655621660000|2022-06-19 06:54:20|114.52|112.72|114.58|112.78|114.6|112.8|114.52|112.72|13
1655621670000|2022-06-19 06:54:30|114.57|112.77|114.59|112.79|114.59|112.79|114.57|112.77|3
1655621680000|2022-06-19 06:54:40|114.61|112.81|114.63|112.83|114.65|112.85|114.61|112.81|7
1655621690000|2022-06-19 06:54:50|114.62|112.82|114.58|112.78|114.63|112.83|114.56|112.76|9
1655621700000|2022-06-19 06:55:00|114.57|112.77|114.53|112.73|114.57|112.77|114.52|112.72|11
1655621710000|2022-06-19 06:55:10|114.52|112.72|114.63|112.83|114.67|112.87|114.52|112.72|14
1655621720000|2022-06-19 06:55:20|114.64|112.84|114.69|112.89|114.7|112.9|114.64|112.84|14
1655621730000|2022-06-19 06:55:30|114.68|112.88|114.69|112.89|114.69|112.89|114.66|112.86|4
1655621740000|2022-06-19 06:55:40|114.7|112.9|114.69|112.89|114.7|112.9|114.69|112.89|2
1655621750000|2022-06-19 06:55:50|114.68|112.88|114.7|112.9|114.71|112.91|114.68|112.88|6
1655621760000|2022-06-19 06:56:00|114.71|112.91|114.7|112.9|114.72|112.92|114.7|112.9|4
1655621770000|2022-06-19 06:56:10|114.68|112.88|114.72|112.92|114.73|112.93|114.68|112.88|6
1655621780000|2022-06-19 06:56:20|114.74|112.94|114.8|113|114.89|113.09|114.74|112.94|17
1655621790000|2022-06-19 06:56:30|114.79|112.99|114.81|113.01|114.81|113.01|114.79|112.99|2
1655621800000|2022-06-19 06:56:40|114.82|113.02|114.72|112.92|114.82|113.02|114.69|112.89|15
1655621810000|2022-06-19 06:56:50|114.71|112.91|114.66|112.86|114.71|112.91|114.66|112.86|6
1655621820000|2022-06-19 06:57:00|114.65|112.85|114.64|112.84|114.65|112.85|114.64|112.84|6
1655621830000|2022-06-19 06:57:10|114.65|112.85|114.64|112.84|114.65|112.85|114.64|112.84|2
1655621840000|2022-06-19 06:57:20|114.65|112.85|114.41|112.61|114.65|112.85|114.41|112.61|7
1655621850000|2022-06-19 06:57:30|114.39|112.59|114.39|112.59|114.39|112.59|114.35|112.55|13
1655621860000|2022-06-19 06:57:40|114.38|112.58|114.29|112.49|114.38|112.58|114.29|112.49|7
1655621870000|2022-06-19 06:57:50|114.28|112.48|114.22|112.42|114.28|112.48|114.22|112.42|10
1655621880000|2022-06-19 06:58:00|114.21|112.41|114.11|112.31|114.21|112.41|114.04|112.24|15
1655621890000|2022-06-19 06:58:10|114.12|112.32|114.06|112.26|114.13|112.33|114.06|112.26|16
1655621900000|2022-06-19 06:58:20|114.07|112.27|114.06|112.26|114.07|112.27|114.02|112.22|8
1655621910000|2022-06-19 06:58:30|114.05|112.25|114.02|112.22|114.06|112.26|114|112.2|11
1655621920000|2022-06-19 06:58:40|114.01|112.21|114.04|112.24|114.04|112.24|113.99|112.19|8
1655621930000|2022-06-19 06:58:50|114.02|112.22|114.03|112.23|114.03|112.23|113.99|112.19|10
1655621940000|2022-06-19 06:59:00|114.07|112.27|114.08|112.28|114.12|112.32|114.07|112.27|11
1655621950000|2022-06-19 06:59:10|114.09|112.29|114.09|112.29|114.11|112.31|114.08|112.28|6
1655621960000|2022-06-19 06:59:20|114.08|112.28|114.13|112.33|114.13|112.33|114.07|112.27|11
1655621970000|2022-06-19 06:59:30|114.14|112.34|114.14|112.34|114.14|112.34|114.12|112.32|4
1655621980000|2022-06-19 06:59:40|114.12|112.32|114.13|112.33|114.13|112.33|114.11|112.31|6
1655621990000|2022-06-19 06:59:50|114.14|112.34|114.24|112.44|114.26|112.46|114.12|112.32|11
1655622000000|2022-06-19 07:00:00|114.25|112.45|114.27|112.47|114.32|112.52|114.25|112.45|14
1655622010000|2022-06-19 07:00:10|114.26|112.46|114.22|112.42|114.26|112.46|114.2|112.4|10
1655622020000|2022-06-19 07:00:20|114.21|112.41|114.22|112.42|114.22|112.42|114.21|112.41|2
1655622030000|2022-06-19 07:00:30|114.25|112.45|114.21|112.41|114.25|112.45|114.21|112.41|7
1655622040000|2022-06-19 07:00:40|114.22|112.42|114.23|112.43|114.24|112.44|114.21|112.41|8
1655622050000|2022-06-19 07:00:50|114.25|112.45|114.24|112.44|114.26|112.46|114.24|112.44|6
1655622060000|2022-06-19 07:01:00|114.23|112.43|114.24|112.44|114.25|112.45|114.23|112.43|6
1655622070000|2022-06-19 07:01:10|114.25|112.45|114.25|112.45|114.26|112.46|114.25|112.45|3
1655622080000|2022-06-19 07:01:20|114.26|112.46|114.24|112.44|114.28|112.48|114.24|112.44|6
1655622090000|2022-06-19 07:01:30|114.23|112.43|114.23|112.43|114.24|112.44|114.23|112.43|3
1655622100000|2022-06-19 07:01:40|114.24|112.44|114.2|112.4|114.24|112.44|114.2|112.4|5
1655622110000|2022-06-19 07:01:50|114.19|112.39|113.97|112.17|114.21|112.41|113.96|112.16|13
1655622120000|2022-06-19 07:02:00|113.96|112.16|113.98|112.18|113.98|112.18|113.96|112.16|5
1655622130000|2022-06-19 07:02:10|113.95|112.15|113.86|112.06|113.95|112.15|113.81|112.01|21
1655622140000|2022-06-19 07:02:20|113.85|112.05|113.87|112.07|113.88|112.08|113.85|112.05|8
1655622150000|2022-06-19 07:02:30|113.91|112.11|113.89|112.09|113.94|112.14|113.87|112.07|15
1655622160000|2022-06-19 07:02:40|113.9|112.1|113.91|112.11|113.93|112.13|113.9|112.1|6
1655622170000|2022-06-19 07:02:50|113.9|112.1|113.89|112.09|113.9|112.1|113.89|112.09|6
1655622180000|2022-06-19 07:03:00|113.9|112.1|113.91|112.11|113.94|112.14|113.9|112.1|7
1655622190000|2022-06-19 07:03:10|113.92|112.12|113.93|112.13|113.93|112.13|113.91|112.11|6
1655622200000|2022-06-19 07:03:20|113.94|112.14|114|112.2|114.02|112.22|113.94|112.14|11
1655622210000|2022-06-19 07:03:30|114.01|112.21|114.01|112.21|114.02|112.22|114|112.2|5
1655622220000|2022-06-19 07:03:40|114|112.2|113.98|112.18|114.01|112.21|113.98|112.18|8
1655622230000|2022-06-19 07:03:50|113.99|112.19|114.03|112.23|114.04|112.24|113.99|112.19|8
1655622240000|2022-06-19 07:04:00|114.01|112.21|114.01|112.21|114.02|112.22|114.01|112.21|7
1655622250000|2022-06-19 07:04:10|114.02|112.22|114.06|112.26|114.07|112.27|114.02|112.22|7
1655622260000|2022-06-19 07:04:20|114.07|112.27|114.03|112.23|114.07|112.27|114.03|112.23|6
1655622270000|2022-06-19 07:04:30|114.02|112.22|113.94|112.14|114.04|112.24|113.94|112.14|8
1655622280000|2022-06-19 07:04:40|113.95|112.15|113.98|112.18|113.98|112.18|113.93|112.13|10
1655622290000|2022-06-19 07:04:50|113.99|112.19|113.92|112.12|114|112.2|113.92|112.12|11
1655622300000|2022-06-19 07:05:00|113.91|112.11|113.9|112.1|113.94|112.14|113.9|112.1|9
1655622310000|2022-06-19 07:05:10|113.91|112.11|113.99|112.19|113.99|112.19|113.91|112.11|13
1655622320000|2022-06-19 07:05:20|114|112.2|114.04|112.24|114.04|112.24|114|112.2|4
1655622330000|2022-06-19 07:05:30|114.02|112.22|114|112.2|114.02|112.22|114|112.2|8
1655622340000|2022-06-19 07:05:40|113.98|112.18|114|112.2|114.01|112.21|113.94|112.14|10
1655622350000|2022-06-19 07:05:50|114.01|112.21|113.99|112.19|114.02|112.22|113.98|112.18|9
1655622360000|2022-06-19 07:06:00|114|112.2|114.01|112.21|114.01|112.21|114|112.2|2
1655622370000|2022-06-19 07:06:10|114.11|112.31|114.06|112.26|114.11|112.31|114.05|112.25|5
1655622390000|2022-06-19 07:06:30|114.05|112.25|114.06|112.26|114.06|112.26|114.05|112.25|2
1655622400000|2022-06-19 07:06:40|114.05|112.25|114.06|112.26|114.06|112.26|114.05|112.25|2
1655622420000|2022-06-19 07:07:00|114.05|112.25|114.1|112.3|114.1|112.3|114.05|112.25|5
1655622440000|2022-06-19 07:07:20|114.11|112.31|114.1|112.3|114.13|112.33|114.09|112.29|8
1655622450000|2022-06-19 07:07:30|114.08|112.28|114.09|112.29|114.09|112.29|114.08|112.28|6
1655622460000|2022-06-19 07:07:40|114.1|112.3|114.1|112.3|114.1|112.3|114.1|112.3|1
1655622470000|2022-06-19 07:07:50|114.11|112.31|114.22|112.42|114.22|112.42|114.11|112.31|7
1655622480000|2022-06-19 07:08:00|114.23|112.43|114.32|112.52|114.34|112.54|114.23|112.43|13
1655622490000|2022-06-19 07:08:10|114.33|112.53|114.29|112.49|114.34|112.54|114.28|112.48|11
1655622500000|2022-06-19 07:08:20|114.28|112.48|114.34|112.54|114.34|112.54|114.28|112.48|12
1655622510000|2022-06-19 07:08:30|114.35|112.55|114.4|112.6|114.41|112.61|114.35|112.55|12
1655622520000|2022-06-19 07:08:40|114.49|112.69|114.49|112.69|114.5|112.7|114.47|112.67|13
1655622530000|2022-06-19 07:08:50|114.48|112.68|114.41|112.61|114.51|112.71|114.4|112.6|17
1655622540000|2022-06-19 07:09:00|114.42|112.62|114.42|112.62|114.43|112.63|114.42|112.62|5
1655622550000|2022-06-19 07:09:10|114.43|112.63|114.42|112.62|114.44|112.64|114.41|112.61|9
1655622560000|2022-06-19 07:09:20|114.43|112.63|114.46|112.66|114.46|112.66|114.43|112.63|3
1655622570000|2022-06-19 07:09:30|114.45|112.65|114.49|112.69|114.49|112.69|114.45|112.65|9
1655622580000|2022-06-19 07:09:40|114.5|112.7|114.51|112.71|114.52|112.72|114.5|112.7|7
1655622590000|2022-06-19 07:09:50|114.52|112.72|114.56|112.76|114.59|112.79|114.52|112.72|7
1655622600000|2022-06-19 07:10:00|114.54|112.74|114.43|112.63|114.57|112.77|114.42|112.62|20
1655622610000|2022-06-19 07:10:10|114.44|112.64|114.43|112.63|114.52|112.72|114.43|112.63|19
1655622620000|2022-06-19 07:10:20|114.44|112.64|114.46|112.66|114.47|112.67|114.44|112.64|6
1655622630000|2022-06-19 07:10:30|114.45|112.65|114.55|112.75|114.55|112.75|114.44|112.64|7
1655622640000|2022-06-19 07:10:40|114.56|112.76|114.67|112.87|114.71|112.91|114.56|112.76|16
1655622650000|2022-06-19 07:10:50|114.66|112.86|114.63|112.83|114.66|112.86|114.63|112.83|8
1655622660000|2022-06-19 07:11:00|114.64|112.84|114.63|112.83|114.65|112.85|114.62|112.82|16
1655622670000|2022-06-19 07:11:10|114.64|112.84|114.59|112.79|114.65|112.85|114.59|112.79|17
1655622680000|2022-06-19 07:11:20|114.6|112.8|114.61|112.81|114.62|112.82|114.6|112.8|8
1655622690000|2022-06-19 07:11:30|114.62|112.82|114.61|112.81|114.62|112.82|114.61|112.81|6
1655622700000|2022-06-19 07:11:40|114.6|112.8|114.64|112.84|114.64|112.84|114.59|112.79|9
1655622710000|2022-06-19 07:11:50|114.65|112.85|114.62|112.82|114.66|112.86|114.61|112.81|7
1655622720000|2022-06-19 07:12:00|114.61|112.81|114.61|112.81|114.62|112.82|114.61|112.81|3
1655622730000|2022-06-19 07:12:10|114.6|112.8|114.61|112.81|114.61|112.81|114.59|112.79|8
1655622740000|2022-06-19 07:12:20|114.62|112.82|114.63|112.83|114.63|112.83|114.62|112.82|8
1655622750000|2022-06-19 07:12:30|114.62|112.82|114.61|112.81|114.63|112.83|114.61|112.81|6
1655622760000|2022-06-19 07:12:40|114.6|112.8|114.64|112.84|114.64|112.84|114.6|112.8|5
1655622780000|2022-06-19 07:13:00|114.65|112.85|114.62|112.82|114.66|112.86|114.62|112.82|9
1655622790000|2022-06-19 07:13:10|114.61|112.81|114.63|112.83|114.63|112.83|114.61|112.81|5
1655622810000|2022-06-19 07:13:30|114.62|112.82|114.61|112.81|114.62|112.82|114.61|112.81|6
1655622820000|2022-06-19 07:13:40|114.6|112.8|114.61|112.81|114.61|112.81|114.6|112.8|2
1655622830000|2022-06-19 07:13:50|114.62|112.82|114.61|112.81|114.62|112.82|114.61|112.81|2
1655622840000|2022-06-19 07:14:00|114.6|112.8|114.61|112.81|114.62|112.82|114.6|112.8|8
1655622850000|2022-06-19 07:14:10|114.62|112.82|114.66|112.86|114.66|112.86|114.62|112.82|9
1655622860000|2022-06-19 07:14:20|114.67|112.87|114.88|113.08|114.89|113.09|114.67|112.87|9
1655622870000|2022-06-19 07:14:30|114.89|113.09|115.08|113.28|115.25|113.45|114.88|113.08|27
1655622880000|2022-06-19 07:14:40|115.09|113.29|114.87|113.07|115.09|113.29|114.86|113.06|15
1655622890000|2022-06-19 07:14:50|114.88|113.08|114.88|113.08|114.89|113.09|114.86|113.06|10
1655622900000|2022-06-19 07:15:00|114.9|113.1|114.94|113.14|114.98|113.18|114.9|113.1|16
1655622910000|2022-06-19 07:15:10|114.95|113.15|114.98|113.18|115.01|113.21|114.92|113.12|19
1655622920000|2022-06-19 07:15:20|114.99|113.19|114.99|113.19|115|113.2|114.94|113.14|16
1655622930000|2022-06-19 07:15:30|115.07|113.27|115.09|113.29|115.15|113.35|115.07|113.27|12
1655622940000|2022-06-19 07:15:40|115.08|113.28|115.4|113.6|115.4|113.6|115.08|113.28|25
1655622950000|2022-06-19 07:15:50|115.41|113.61|115.34|113.54|115.41|113.61|115.3|113.5|14
1655622960000|2022-06-19 07:16:00|115.33|113.53|115.54|113.74|115.55|113.75|115.31|113.51|17
1655622970000|2022-06-19 07:16:10|115.53|113.73|115.47|113.67|115.53|113.73|115.47|113.67|15
1655622980000|2022-06-19 07:16:20|115.46|113.66|115.4|113.6|115.46|113.66|115.4|113.6|7
1655622990000|2022-06-19 07:16:30|115.41|113.61|115.48|113.68|115.51|113.71|115.41|113.61|14
1655623000000|2022-06-19 07:16:40|115.47|113.67|115.53|113.73|115.55|113.75|115.42|113.62|15
1655623010000|2022-06-19 07:16:50|115.55|113.75|115.53|113.73|115.56|113.76|115.53|113.73|4
1655623020000|2022-06-19 07:17:00|115.54|113.74|115.56|113.76|115.56|113.76|115.54|113.74|7
1655623030000|2022-06-19 07:17:10|115.57|113.77|115.57|113.77|115.57|113.77|115.57|113.77|1
1655623040000|2022-06-19 07:17:20|115.58|113.78|115.57|113.77|115.58|113.78|115.57|113.77|4
1655623050000|2022-06-19 07:17:30|115.58|113.78|115.5|113.7|115.58|113.78|115.49|113.69|9
1655623060000|2022-06-19 07:17:40|115.44|113.64|115.48|113.68|115.48|113.68|115.42|113.62|17
1655623070000|2022-06-19 07:17:50|115.47|113.67|115.43|113.63|115.48|113.68|115.41|113.61|17
1655623080000|2022-06-19 07:18:00|115.42|113.62|115.43|113.63|115.44|113.64|115.41|113.61|7
1655623090000|2022-06-19 07:18:10|115.42|113.62|115.44|113.64|115.44|113.64|115.42|113.62|7
1655623110000|2022-06-19 07:18:30|115.43|113.63|115.42|113.62|115.43|113.63|115.41|113.61|3
1655623120000|2022-06-19 07:18:40|115.44|113.64|115.52|113.72|115.53|113.73|115.43|113.63|7
1655623130000|2022-06-19 07:18:50|115.51|113.71|115.58|113.78|115.59|113.79|115.51|113.71|8
1655623140000|2022-06-19 07:19:00|115.55|113.75|115.64|113.84|115.7|113.9|115.55|113.75|23
1655623150000|2022-06-19 07:19:10|115.62|113.82|115.47|113.67|115.62|113.82|115.45|113.65|18
1655623160000|2022-06-19 07:19:20|115.44|113.64|115.48|113.68|115.48|113.68|115.41|113.61|13
1655623170000|2022-06-19 07:19:30|115.47|113.67|115.49|113.69|115.6|113.8|115.47|113.67|18
1655623180000|2022-06-19 07:19:40|115.48|113.68|115.47|113.67|115.48|113.68|115.44|113.64|9
1655623190000|2022-06-19 07:19:50|115.49|113.69|115.49|113.69|115.54|113.74|115.49|113.69|5
1655623200000|2022-06-19 07:20:00|115.5|113.7|115.43|113.63|115.5|113.7|115.43|113.63|15
1655623210000|2022-06-19 07:20:10|115.45|113.65|115.46|113.66|115.49|113.69|115.43|113.63|17
1655623220000|2022-06-19 07:20:20|115.44|113.64|115.44|113.64|115.45|113.65|115.43|113.63|9
1655623230000|2022-06-19 07:20:30|115.43|113.63|115.45|113.65|115.45|113.65|115.43|113.63|5
1655623240000|2022-06-19 07:20:40|115.44|113.64|115.41|113.61|115.44|113.64|115.41|113.61|6
1655623250000|2022-06-19 07:20:50|115.4|113.6|115.57|113.77|115.57|113.77|115.4|113.6|15
1655623260000|2022-06-19 07:21:00|115.58|113.78|116.04|114.24|116.04|114.24|115.58|113.78|21
1655623270000|2022-06-19 07:21:10|116.09|114.29|116.29|114.49|116.34|114.54|116.09|114.29|17
1655623280000|2022-06-19 07:21:20|116.31|114.51|115.53|113.73|116.31|114.51|115.51|113.71|31
1655623290000|2022-06-19 07:21:30|115.54|113.74|116|114.2|116.09|114.29|115.52|113.72|28
1655623300000|2022-06-19 07:21:40|116.01|114.21|115.83|114.03|116.06|114.26|115.83|114.03|15
1655623310000|2022-06-19 07:21:50|115.81|114.01|115.73|113.93|115.81|114.01|115.72|113.92|21
1655623320000|2022-06-19 07:22:00|115.74|113.94|115.73|113.93|115.82|114.02|115.7|113.9|24
1655623330000|2022-06-19 07:22:10|115.7|113.9|115.71|113.91|115.73|113.93|115.7|113.9|17
1655623340000|2022-06-19 07:22:20|115.68|113.88|115.6|113.8|115.7|113.9|115.57|113.77|18
1655623350000|2022-06-19 07:22:30|115.59|113.79|115.57|113.77|115.6|113.8|115.57|113.77|11
1655623360000|2022-06-19 07:22:40|115.58|113.78|115.57|113.77|115.71|113.91|115.57|113.77|15
1655623370000|2022-06-19 07:22:50|115.56|113.76|115.54|113.74|115.56|113.76|115.53|113.73|9
1655623380000|2022-06-19 07:23:00|115.55|113.75|115.52|113.72|115.56|113.76|115.51|113.71|6
1655623390000|2022-06-19 07:23:10|115.51|113.71|115.51|113.71|115.51|113.71|115.5|113.7|3
1655623400000|2022-06-19 07:23:20|115.52|113.72|115.56|113.76|115.56|113.76|115.52|113.72|3
1655623410000|2022-06-19 07:23:30|115.57|113.77|115.55|113.75|115.58|113.78|115.55|113.75|7
1655623420000|2022-06-19 07:23:40|115.56|113.76|115.57|113.77|115.58|113.78|115.56|113.76|3
1655623430000|2022-06-19 07:23:50|115.58|113.78|115.58|113.78|115.58|113.78|115.56|113.76|6
1655623440000|2022-06-19 07:24:00|115.57|113.77|115.55|113.75|115.57|113.77|115.55|113.75|3
1655623460000|2022-06-19 07:24:20|115.52|113.72|115.5|113.7|115.52|113.72|115.48|113.68|6
1655623470000|2022-06-19 07:24:30|115.49|113.69|115.6|113.8|115.61|113.81|115.48|113.68|7
1655623480000|2022-06-19 07:24:40|115.61|113.81|115.48|113.68|115.61|113.81|115.45|113.65|15
1655623490000|2022-06-19 07:24:50|115.47|113.67|115.61|113.81|115.61|113.81|115.47|113.67|10
1655623500000|2022-06-19 07:25:00|115.63|113.83|115.82|114.02|115.89|114.09|115.63|113.83|19
1655623510000|2022-06-19 07:25:10|115.83|114.03|115.82|114.02|115.84|114.04|115.74|113.94|18
1655623520000|2022-06-19 07:25:20|115.83|114.03|115.84|114.04|115.84|114.04|115.82|114.02|6
1655623530000|2022-06-19 07:25:30|115.83|114.03|115.79|113.99|115.83|114.03|115.78|113.98|11
1655623540000|2022-06-19 07:25:40|115.8|114|115.8|114|115.8|114|115.77|113.97|8
1655623550000|2022-06-19 07:25:50|115.79|113.99|115.72|113.92|115.79|113.99|115.72|113.92|7
1655623560000|2022-06-19 07:26:00|115.71|113.91|115.8|114|115.8|114|115.58|113.78|24
1655623570000|2022-06-19 07:26:10|115.81|114.01|115.88|114.08|116.11|114.31|115.81|114.01|26
1655623580000|2022-06-19 07:26:20|115.9|114.1|115.96|114.16|115.96|114.16|115.85|114.05|23
1655623590000|2022-06-19 07:26:30|116.14|114.34|116.22|114.42|116.23|114.43|116.12|114.32|17
1655623600000|2022-06-19 07:26:40|116.21|114.41|116.14|114.34|116.21|114.41|116.11|114.31|16
1655623610000|2022-06-19 07:26:50|116.15|114.35|116.13|114.33|116.25|114.45|116.13|114.33|18
1655623620000|2022-06-19 07:27:00|116.14|114.34|116.1|114.3|116.15|114.35|116.09|114.29|14
1655623630000|2022-06-19 07:27:10|116.11|114.31|116.19|114.39|116.22|114.42|116.11|114.31|16
1655623640000|2022-06-19 07:27:20|116.2|114.4|116.09|114.29|116.2|114.4|116.09|114.29|9
1655623650000|2022-06-19 07:27:30|116.1|114.3|116.09|114.29|116.15|114.35|116.09|114.29|9
1655623660000|2022-06-19 07:27:40|116.07|114.27|116.02|114.22|116.07|114.27|115.94|114.14|13
1655623670000|2022-06-19 07:27:50|116.01|114.21|116.08|114.28|116.1|114.3|115.99|114.19|16
1655623680000|2022-06-19 07:28:00|116.09|114.29|116.02|114.22|116.09|114.29|116|114.2|15
1655623690000|2022-06-19 07:28:10|116.03|114.23|116|114.2|116.1|114.3|116|114.2|14
1655623700000|2022-06-19 07:28:20|116.01|114.21|116.14|114.34|116.14|114.34|116.01|114.21|6
1655623710000|2022-06-19 07:28:30|116.15|114.35|116.18|114.38|116.22|114.42|116.15|114.35|12
1655623720000|2022-06-19 07:28:40|116.17|114.37|116.17|114.37|116.17|114.37|116.17|114.37|1
1655623730000|2022-06-19 07:28:50|116.13|114.33|116.08|114.28|116.13|114.33|116.06|114.26|10
1655623740000|2022-06-19 07:29:00|116.09|114.29|116.12|114.32|116.12|114.32|116.06|114.26|14
1655623750000|2022-06-19 07:29:10|116.11|114.31|116.12|114.32|116.12|114.32|116.08|114.28|11
1655623760000|2022-06-19 07:29:20|116.13|114.33|116.14|114.34|116.15|114.35|116.12|114.32|8
1655623770000|2022-06-19 07:29:30|116.13|114.33|116.1|114.3|116.13|114.33|116.1|114.3|5
1655623780000|2022-06-19 07:29:40|116.09|114.29|116.09|114.29|116.09|114.29|116.09|114.29|1
1655623790000|2022-06-19 07:29:50|116.06|114.26|116.05|114.25|116.07|114.27|116.04|114.24|9
1655623800000|2022-06-19 07:30:00|116.04|114.24|116.02|114.22|116.11|114.31|116.02|114.22|18
1655623810000|2022-06-19 07:30:10|116.03|114.23|116.15|114.35|116.15|114.35|116.03|114.23|8
1655623820000|2022-06-19 07:30:20|116.14|114.34|116.08|114.28|116.15|114.35|116.08|114.28|17
1655623830000|2022-06-19 07:30:30|116.07|114.27|116.15|114.35|116.15|114.35|116.07|114.27|10
1655623840000|2022-06-19 07:30:40|116.14|114.34|116.16|114.36|116.16|114.36|116.11|114.31|11
1655623850000|2022-06-19 07:30:50|116.18|114.38|116.18|114.38|116.19|114.39|116.18|114.38|5
1655623870000|2022-06-19 07:31:10|116.13|114.33|116.08|114.28|116.13|114.33|116.07|114.27|15
1655623880000|2022-06-19 07:31:20|116.07|114.27|115.68|113.88|116.07|114.27|115.63|113.83|21
1655623890000|2022-06-19 07:31:30|115.66|113.86|115.63|113.83|115.78|113.98|115.62|113.82|18
1655623900000|2022-06-19 07:31:40|115.67|113.87|115.62|113.82|115.71|113.91|115.61|113.81|16
1655623910000|2022-06-19 07:31:50|115.63|113.83|115.63|113.83|115.64|113.84|115.62|113.82|5
1655623920000|2022-06-19 07:32:00|115.64|113.84|115.72|113.92|115.72|113.92|115.62|113.82|14
1655623930000|2022-06-19 07:32:10|115.71|113.91|115.64|113.84|115.73|113.93|115.64|113.84|10
1655623940000|2022-06-19 07:32:20|115.63|113.83|115.62|113.82|115.64|113.84|115.62|113.82|10
1655623950000|2022-06-19 07:32:30|115.6|113.8|115.63|113.83|115.64|113.84|115.6|113.8|10
1655623960000|2022-06-19 07:32:40|115.62|113.82|115.59|113.79|115.62|113.82|115.59|113.79|4
1655623970000|2022-06-19 07:32:50|115.58|113.78|115.59|113.79|115.6|113.8|115.57|113.77|8
1655623980000|2022-06-19 07:33:00|115.58|113.78|115.44|113.64|115.59|113.79|115.4|113.6|16
1655623990000|2022-06-19 07:33:10|115.45|113.65|115.53|113.73|115.53|113.73|115.42|113.62|15
1655624000000|2022-06-19 07:33:20|115.51|113.71|115.39|113.59|115.51|113.71|115.39|113.59|11
1655624010000|2022-06-19 07:33:30|115.38|113.58|115.32|113.52|115.39|113.59|115.24|113.44|13
1655624020000|2022-06-19 07:33:40|115.31|113.51|115.26|113.46|115.31|113.51|115.26|113.46|11
1655624030000|2022-06-19 07:33:50|115.23|113.43|115.16|113.36|115.24|113.44|115.16|113.36|13
1655624040000|2022-06-19 07:34:00|115.14|113.34|115.41|113.61|115.41|113.61|115.14|113.34|20
1655624050000|2022-06-19 07:34:10|115.39|113.59|115.31|113.51|115.39|113.59|115.25|113.45|22
1655624060000|2022-06-19 07:34:20|115.29|113.49|115.24|113.44|115.29|113.49|115.2|113.4|15
1655624070000|2022-06-19 07:34:30|115.25|113.45|115.21|113.41|115.25|113.45|115.21|113.41|6
1655624080000|2022-06-19 07:34:40|115.22|113.42|115.15|113.35|115.24|113.44|115.14|113.34|13
1655624090000|2022-06-19 07:34:50|115.17|113.37|115.16|113.36|115.18|113.38|115.16|113.36|4
1655624100000|2022-06-19 07:35:00|115.17|113.37|115.22|113.42|115.23|113.43|115.16|113.36|12
1655624110000|2022-06-19 07:35:10|115.23|113.43|115.25|113.45|115.26|113.46|115.16|113.36|13
1655624120000|2022-06-19 07:35:20|115.26|113.46|115.22|113.42|115.26|113.46|115.19|113.39|10
1655624130000|2022-06-19 07:35:30|115.23|113.43|115.21|113.41|115.24|113.44|115.21|113.41|7
1655624140000|2022-06-19 07:35:40|115.2|113.4|115.16|113.36|115.21|113.41|115.13|113.33|13
1655624150000|2022-06-19 07:35:50|115.17|113.37|115.13|113.33|115.17|113.37|115.12|113.32|8
1655624160000|2022-06-19 07:36:00|115.14|113.34|115.17|113.37|115.19|113.39|115.14|113.34|11
1655624170000|2022-06-19 07:36:10|115.18|113.38|115.1|113.3|115.22|113.42|115.1|113.3|14
1655624180000|2022-06-19 07:36:20|115.09|113.29|115.15|113.35|115.15|113.35|115.09|113.29|10
1655624190000|2022-06-19 07:36:30|115.16|113.36|115.14|113.34|115.16|113.36|115.13|113.33|3
1655624200000|2022-06-19 07:36:40|115.15|113.35|115.21|113.41|115.25|113.45|115.15|113.35|11
1655624210000|2022-06-19 07:36:50|115.22|113.42|115.61|113.81|115.61|113.81|115.22|113.42|16
1655624220000|2022-06-19 07:37:00|115.6|113.8|115.75|113.95|115.75|113.95|115.58|113.78|13
1655624230000|2022-06-19 07:37:10|115.74|113.94|115.76|113.96|115.77|113.97|115.73|113.93|13
1655624240000|2022-06-19 07:37:20|115.79|113.99|115.82|114.02|115.82|114.02|115.79|113.99|7
1655624250000|2022-06-19 07:37:30|115.8|114|115.75|113.95|115.8|114|115.73|113.93|9
1655624260000|2022-06-19 07:37:40|115.74|113.94|115.78|113.98|115.78|113.98|115.74|113.94|5
1655624270000|2022-06-19 07:37:50|115.79|113.99|115.73|113.93|115.8|114|115.73|113.93|8
1655624280000|2022-06-19 07:38:00|115.72|113.92|115.63|113.83|115.72|113.92|115.63|113.83|15
1655624290000|2022-06-19 07:38:10|115.62|113.82|115.66|113.86|115.67|113.87|115.6|113.8|16
1655624300000|2022-06-19 07:38:20|115.67|113.87|115.7|113.9|115.71|113.91|115.65|113.85|15
1655624310000|2022-06-19 07:38:30|115.71|113.91|115.67|113.87|115.72|113.92|115.65|113.85|13
1655624320000|2022-06-19 07:38:40|115.68|113.88|115.66|113.86|115.75|113.95|115.65|113.85|13
1655624330000|2022-06-19 07:38:50|115.67|113.87|115.71|113.91|115.71|113.91|115.66|113.86|11
1655624340000|2022-06-19 07:39:00|115.67|113.87|115.67|113.87|115.68|113.88|115.65|113.85|9
1655624350000|2022-06-19 07:39:10|115.66|113.86|115.66|113.86|115.67|113.87|115.65|113.85|7
1655624360000|2022-06-19 07:39:20|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1655624370000|2022-06-19 07:39:30|115.66|113.86|115.66|113.86|115.68|113.88|115.65|113.85|8
1655624380000|2022-06-19 07:39:40|115.67|113.87|115.66|113.86|115.71|113.91|115.66|113.86|11
1655624390000|2022-06-19 07:39:50|115.67|113.87|115.65|113.85|115.67|113.87|115.65|113.85|5
1655624400000|2022-06-19 07:40:00|115.66|113.86|115.68|113.88|115.7|113.9|115.66|113.86|6
1655624410000|2022-06-19 07:40:10|115.71|113.91|115.54|113.74|115.71|113.91|115.54|113.74|13
1655624420000|2022-06-19 07:40:20|115.53|113.73|115.54|113.74|115.54|113.74|115.51|113.71|7
1655624430000|2022-06-19 07:40:30|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|2
1655624440000|2022-06-19 07:40:40|115.53|113.73|115.54|113.74|115.54|113.74|115.52|113.72|6
1655624450000|2022-06-19 07:40:50|115.53|113.73|115.58|113.78|115.59|113.79|115.53|113.73|7
1655624460000|2022-06-19 07:41:00|115.57|113.77|115.54|113.74|115.57|113.77|115.54|113.74|6
1655624470000|2022-06-19 07:41:10|115.55|113.75|115.45|113.65|115.55|113.75|115.45|113.65|7
1655624480000|2022-06-19 07:41:20|115.44|113.64|115.53|113.73|115.53|113.73|115.44|113.64|7
1655624490000|2022-06-19 07:41:30|115.55|113.75|115.51|113.71|115.57|113.77|115.51|113.71|6
1655624500000|2022-06-19 07:41:40|115.5|113.7|115.46|113.66|115.52|113.72|115.46|113.66|8
1655624510000|2022-06-19 07:41:50|115.47|113.67|115.46|113.66|115.47|113.67|115.45|113.65|4
1655624520000|2022-06-19 07:42:00|115.47|113.67|115.48|113.68|115.48|113.68|115.46|113.66|8
1655624530000|2022-06-19 07:42:10|115.47|113.67|115.5|113.7|115.5|113.7|115.47|113.67|10
1655624540000|2022-06-19 07:42:20|115.51|113.71|115.46|113.66|115.51|113.71|115.46|113.66|8
1655624550000|2022-06-19 07:42:30|115.47|113.67|115.48|113.68|115.48|113.68|115.47|113.67|2
1655624560000|2022-06-19 07:42:40|115.44|113.64|115.42|113.62|115.44|113.64|115.42|113.62|2
1655624570000|2022-06-19 07:42:50|115.44|113.64|115.44|113.64|115.45|113.65|115.42|113.62|9
1655624580000|2022-06-19 07:43:00|115.45|113.65|115.53|113.73|115.53|113.73|115.45|113.65|6
1655624590000|2022-06-19 07:43:10|115.56|113.76|115.53|113.73|115.56|113.76|115.53|113.73|4
1655624600000|2022-06-19 07:43:20|115.54|113.74|115.55|113.75|115.58|113.78|115.52|113.72|12
1655624610000|2022-06-19 07:43:30|115.56|113.76|115.51|113.71|115.56|113.76|115.5|113.7|8
1655624620000|2022-06-19 07:43:40|115.52|113.72|115.55|113.75|115.55|113.75|115.52|113.72|3
1655624630000|2022-06-19 07:43:50|115.54|113.74|115.57|113.77|115.57|113.77|115.47|113.67|15
1655624640000|2022-06-19 07:44:00|115.59|113.79|115.64|113.84|115.64|113.84|115.59|113.79|7
1655624650000|2022-06-19 07:44:10|115.68|113.88|115.5|113.7|115.68|113.88|115.5|113.7|19
1655624660000|2022-06-19 07:44:20|115.51|113.71|115.44|113.64|115.51|113.71|115.43|113.63|11
1655624670000|2022-06-19 07:44:30|115.45|113.65|115.49|113.69|115.49|113.69|115.45|113.65|5
1655624680000|2022-06-19 07:44:40|115.5|113.7|115.5|113.7|115.5|113.7|115.48|113.68|5
1655624690000|2022-06-19 07:44:50|115.49|113.69|115.48|113.68|115.5|113.7|115.46|113.66|7
1655624700000|2022-06-19 07:45:00|115.5|113.7|115.32|113.52|115.5|113.7|115.26|113.46|16
1655624710000|2022-06-19 07:45:10|115.31|113.51|115.47|113.67|115.47|113.67|115.31|113.51|10
1655624720000|2022-06-19 07:45:20|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1655624730000|2022-06-19 07:45:30|115.47|113.67|115.34|113.54|115.47|113.67|115.31|113.51|12
1655624740000|2022-06-19 07:45:40|115.35|113.55|115.37|113.57|115.37|113.57|115.34|113.54|9
1655624750000|2022-06-19 07:45:50|115.34|113.54|115.35|113.55|115.37|113.57|115.34|113.54|6
1655624760000|2022-06-19 07:46:00|115.36|113.56|115.36|113.56|115.38|113.58|115.36|113.56|4
1655624770000|2022-06-19 07:46:10|115.34|113.54|115.32|113.52|115.34|113.54|115.29|113.49|8
1655624780000|2022-06-19 07:46:20|115.33|113.53|115.32|113.52|115.33|113.53|115.32|113.52|6
1655624790000|2022-06-19 07:46:30|115.31|113.51|115.11|113.31|115.31|113.51|115.09|113.29|10
1655624800000|2022-06-19 07:46:40|115.12|113.32|115.16|113.36|115.18|113.38|115.12|113.32|12
1655624810000|2022-06-19 07:46:50|115.15|113.35|115.17|113.37|115.21|113.41|115.15|113.35|14
1655624820000|2022-06-19 07:47:00|115.15|113.35|115.08|113.28|115.18|113.38|115.07|113.27|17
1655624840000|2022-06-19 07:47:20|115.07|113.27|114.98|113.18|115.07|113.27|114.98|113.18|5
1655624850000|2022-06-19 07:47:30|114.99|113.19|115.02|113.22|115.05|113.25|114.98|113.18|13
1655624860000|2022-06-19 07:47:40|115.01|113.21|115.01|113.21|115.01|113.21|115.01|113.21|1
1655624870000|2022-06-19 07:47:50|115.03|113.23|115.02|113.22|115.03|113.23|115.02|113.22|4
1655624880000|2022-06-19 07:48:00|114.99|113.19|114.97|113.17|114.99|113.19|114.97|113.17|12
1655624890000|2022-06-19 07:48:10|114.96|113.16|114.88|113.08|114.96|113.16|114.88|113.08|3
1655624900000|2022-06-19 07:48:20|114.87|113.07|114.87|113.07|114.87|113.07|114.84|113.04|14
1655624910000|2022-06-19 07:48:30|114.86|113.06|114.86|113.06|114.87|113.07|114.85|113.05|7
1655624920000|2022-06-19 07:48:40|114.85|113.05|114.8|113|114.87|113.07|114.79|112.99|6
1655624930000|2022-06-19 07:48:50|114.81|113.01|114.96|113.16|114.96|113.16|114.79|112.99|10
1655624940000|2022-06-19 07:49:00|114.97|113.17|114.96|113.16|114.97|113.17|114.94|113.14|7
1655624950000|2022-06-19 07:49:10|114.97|113.17|114.94|113.14|114.97|113.17|114.9|113.1|12
1655624960000|2022-06-19 07:49:20|114.92|113.12|114.85|113.05|114.92|113.12|114.82|113.02|10
1655624970000|2022-06-19 07:49:30|114.83|113.03|114.84|113.04|114.85|113.05|114.65|112.85|24
1655624980000|2022-06-19 07:49:40|114.86|113.06|114.85|113.05|114.9|113.1|114.84|113.04|15
1655624990000|2022-06-19 07:49:50|114.84|113.04|114.85|113.05|114.85|113.05|114.74|112.94|21
1655625000000|2022-06-19 07:50:00|114.84|113.04|114.79|112.99|114.85|113.05|114.78|112.98|14
1655625010000|2022-06-19 07:50:10|114.76|112.96|114.81|113.01|114.81|113.01|114.76|112.96|9
1655625020000|2022-06-19 07:50:20|114.82|113.02|114.86|113.06|114.86|113.06|114.81|113.01|12
1655625030000|2022-06-19 07:50:30|114.85|113.05|114.72|112.92|114.88|113.08|114.72|112.92|11
1655625040000|2022-06-19 07:50:40|114.74|112.94|114.74|112.94|114.74|112.94|114.71|112.91|5
1655625050000|2022-06-19 07:50:50|114.75|112.95|114.73|112.93|114.76|112.96|114.7|112.9|13
1655625060000|2022-06-19 07:51:00|114.74|112.94|114.79|112.99|114.82|113.02|114.74|112.94|22
1655625070000|2022-06-19 07:51:10|114.78|112.98|114.76|112.96|114.79|112.99|114.73|112.93|13
1655625080000|2022-06-19 07:51:20|114.77|112.97|114.79|112.99|114.8|113|114.77|112.97|11
1655625090000|2022-06-19 07:51:30|114.78|112.98|114.78|112.98|114.78|112.98|114.77|112.97|3
1655625100000|2022-06-19 07:51:40|114.77|112.97|114.78|112.98|114.79|112.99|114.77|112.97|7
1655625120000|2022-06-19 07:52:00|114.77|112.97|114.78|112.98|114.78|112.98|114.77|112.97|2
1655625130000|2022-06-19 07:52:10|114.77|112.97|114.77|112.97|114.78|112.98|114.77|112.97|3
1655625150000|2022-06-19 07:52:30|114.78|112.98|114.78|112.98|114.78|112.98|114.78|112.98|1
1655625160000|2022-06-19 07:52:40|114.79|112.99|114.77|112.97|114.81|113.01|114.77|112.97|10
1655625170000|2022-06-19 07:52:50|114.76|112.96|114.75|112.95|114.76|112.96|114.72|112.92|9
1655625180000|2022-06-19 07:53:00|114.74|112.94|114.72|112.92|114.79|112.99|114.72|112.92|6
1655625190000|2022-06-19 07:53:10|114.71|112.91|114.73|112.93|114.75|112.95|114.71|112.91|10
1655625200000|2022-06-19 07:53:20|114.71|112.91|114.77|112.97|114.77|112.97|114.71|112.91|8
1655625210000|2022-06-19 07:53:30|114.76|112.96|114.77|112.97|114.79|112.99|114.75|112.95|8
1655625220000|2022-06-19 07:53:40|114.76|112.96|114.7|112.9|114.76|112.96|114.68|112.88|11
1655625230000|2022-06-19 07:53:50|114.71|112.91|114.7|112.9|114.72|112.92|114.7|112.9|7
1655625240000|2022-06-19 07:54:00|114.71|112.91|114.71|112.91|114.72|112.92|114.7|112.9|15
1655625250000|2022-06-19 07:54:10|114.72|112.92|114.72|112.92|114.72|112.92|114.72|112.92|1
1655625260000|2022-06-19 07:54:20|114.71|112.91|114.72|112.92|114.72|112.92|114.71|112.91|4
1655625270000|2022-06-19 07:54:30|114.71|112.91|114.71|112.91|114.72|112.92|114.69|112.89|9
1655625280000|2022-06-19 07:54:40|114.72|112.92|114.71|112.91|114.72|112.92|114.7|112.9|10
1655625300000|2022-06-19 07:55:00|114.7|112.9|114.71|112.91|114.72|112.92|114.7|112.9|4
1655625310000|2022-06-19 07:55:10|114.66|112.86|114.6|112.8|114.66|112.86|114.6|112.8|6
1655625320000|2022-06-19 07:55:20|114.61|112.81|114.59|112.79|114.63|112.83|114.59|112.79|7
1655625330000|2022-06-19 07:55:30|114.58|112.78|114.59|112.79|114.59|112.79|114.56|112.76|7
1655625340000|2022-06-19 07:55:40|114.58|112.78|114.57|112.77|114.58|112.78|114.56|112.76|4
1655625350000|2022-06-19 07:55:50|114.56|112.76|114.56|112.76|114.58|112.78|114.56|112.76|5
1655625360000|2022-06-19 07:56:00|114.54|112.74|114.55|112.75|114.56|112.76|114.53|112.73|8
1655625370000|2022-06-19 07:56:10|114.56|112.76|114.58|112.78|114.58|112.78|114.56|112.76|5
1655625380000|2022-06-19 07:56:20|114.57|112.77|114.57|112.77|114.57|112.77|114.56|112.76|3
1655625390000|2022-06-19 07:56:30|114.56|112.76|114.54|112.74|114.57|112.77|114.54|112.74|5
1655625400000|2022-06-19 07:56:40|114.56|112.76|114.56|112.76|114.56|112.76|114.55|112.75|3
1655625410000|2022-06-19 07:56:50|114.55|112.75|114.54|112.74|114.56|112.76|114.54|112.74|4
1655625420000|2022-06-19 07:57:00|114.55|112.75|114.56|112.76|114.56|112.76|114.53|112.73|8
1655625430000|2022-06-19 07:57:10|114.55|112.75|114.52|112.72|114.56|112.76|114.51|112.71|6
1655625440000|2022-06-19 07:57:20|114.51|112.71|114.5|112.7|114.52|112.72|114.5|112.7|6
1655625450000|2022-06-19 07:57:30|114.49|112.69|114.5|112.7|114.51|112.71|114.48|112.68|6
1655625460000|2022-06-19 07:57:40|114.49|112.69|114.5|112.7|114.5|112.7|114.49|112.69|2
1655625470000|2022-06-19 07:57:50|114.51|112.71|114.51|112.71|114.51|112.71|114.5|112.7|3
1655625480000|2022-06-19 07:58:00|114.5|112.7|114.51|112.71|114.51|112.71|114.5|112.7|2
1655625490000|2022-06-19 07:58:10|114.52|112.72|114.54|112.74|114.54|112.74|114.51|112.71|4
1655625500000|2022-06-19 07:58:20|114.53|112.73|114.55|112.75|114.55|112.75|114.51|112.71|7
1655625510000|2022-06-19 07:58:30|114.56|112.76|114.57|112.77|114.57|112.77|114.56|112.76|4
1655625530000|2022-06-19 07:58:50|114.56|112.76|114.56|112.76|114.57|112.77|114.56|112.76|3
1655625540000|2022-06-19 07:59:00|114.57|112.77|114.58|112.78|114.58|112.78|114.56|112.76|10
1655625550000|2022-06-19 07:59:10|114.6|112.8|114.6|112.8|114.6|112.8|114.6|112.8|1
1655625560000|2022-06-19 07:59:20|114.61|112.81|114.62|112.82|114.63|112.83|114.61|112.81|4
1655625570000|2022-06-19 07:59:30|114.61|112.81|114.61|112.81|114.61|112.81|114.59|112.79|4
1655625580000|2022-06-19 07:59:40|114.64|112.84|114.64|112.84|114.65|112.85|114.63|112.83|4
1655625590000|2022-06-19 07:59:50|114.65|112.85|115.06|113.26|115.08|113.28|114.64|112.84|18
1655625600000|2022-06-19 08:00:00|115.07|113.27|115.1|113.3|115.11|113.31|115.07|113.27|5
1655625610000|2022-06-19 08:00:10|115.09|113.29|115.15|113.35|115.15|113.35|115.09|113.29|10
1655625620000|2022-06-19 08:00:20|115.16|113.36|115.15|113.35|115.16|113.36|115.15|113.35|2
1655625630000|2022-06-19 08:00:30|115.14|113.34|114.94|113.14|115.14|113.34|114.93|113.13|20
1655625640000|2022-06-19 08:00:40|114.91|113.11|114.99|113.19|114.99|113.19|114.91|113.11|10
1655625650000|2022-06-19 08:00:50|114.98|113.18|115.06|113.26|115.08|113.28|114.97|113.17|7
1655625660000|2022-06-19 08:01:00|115.07|113.27|114.97|113.17|115.08|113.28|114.97|113.17|12
1655625670000|2022-06-19 08:01:10|114.96|113.16|114.9|113.1|114.96|113.16|114.9|113.1|8
1655625680000|2022-06-19 08:01:20|114.87|113.07|114.93|113.13|114.98|113.18|114.87|113.07|11
1655625690000|2022-06-19 08:01:30|114.95|113.15|114.96|113.16|114.97|113.17|114.95|113.15|11
1655625700000|2022-06-19 08:01:40|114.97|113.17|114.98|113.18|115|113.2|114.97|113.17|10
1655625710000|2022-06-19 08:01:50|114.99|113.19|115|113.2|115.01|113.21|114.98|113.18|10
1655625720000|2022-06-19 08:02:00|114.99|113.19|115.01|113.21|115.01|113.21|114.97|113.17|9
1655625730000|2022-06-19 08:02:10|115|113.2|115|113.2|115.01|113.21|114.97|113.17|9
1655625740000|2022-06-19 08:02:20|115.01|113.21|115.01|113.21|115.04|113.24|115|113.2|10
1655625750000|2022-06-19 08:02:30|115.02|113.22|115|113.2|115.02|113.22|114.92|113.12|15
1655625760000|2022-06-19 08:02:40|114.99|113.19|115.11|113.31|115.11|113.31|114.99|113.19|8
1655625770000|2022-06-19 08:02:50|115.14|113.34|115.21|113.41|115.21|113.41|115.14|113.34|9
1655625780000|2022-06-19 08:03:00|115.22|113.42|115.18|113.38|115.22|113.42|115.18|113.38|6
1655625790000|2022-06-19 08:03:10|115.19|113.39|115.2|113.4|115.21|113.41|115.19|113.39|6
1655625800000|2022-06-19 08:03:20|115.21|113.41|115.39|113.59|115.39|113.59|115.2|113.4|17
1655625810000|2022-06-19 08:03:30|115.4|113.6|115.36|113.56|115.4|113.6|115.35|113.55|7
1655625820000|2022-06-19 08:03:40|115.37|113.57|115.28|113.48|115.37|113.57|115.27|113.47|16
1655625830000|2022-06-19 08:03:50|115.27|113.47|115.24|113.44|115.28|113.48|115.23|113.43|9
1655625840000|2022-06-19 08:04:00|115.23|113.43|115.24|113.44|115.24|113.44|115.22|113.42|4
1655625850000|2022-06-19 08:04:10|115.25|113.45|115.2|113.4|115.25|113.45|115.2|113.4|8
1655625860000|2022-06-19 08:04:20|115.19|113.39|115.19|113.39|115.19|113.39|115.19|113.39|1
1655625870000|2022-06-19 08:04:30|115.18|113.38|115.08|113.28|115.18|113.38|115.08|113.28|4
1655625880000|2022-06-19 08:04:40|115.05|113.25|115.03|113.23|115.05|113.25|115.03|113.23|6
1655625890000|2022-06-19 08:04:50|114.98|113.18|114.98|113.18|114.98|113.18|114.97|113.17|3
1655625900000|2022-06-19 08:05:00|114.97|113.17|114.99|113.19|114.99|113.19|114.97|113.17|5
1655625910000|2022-06-19 08:05:10|114.98|113.18|114.99|113.19|114.99|113.19|114.98|113.18|2
1655625920000|2022-06-19 08:05:20|114.98|113.18|114.99|113.19|114.99|113.19|114.98|113.18|2
1655625940000|2022-06-19 08:05:40|115|113.2|115.04|113.24|115.05|113.25|115|113.2|8
1655625960000|2022-06-19 08:06:00|115.03|113.23|115.02|113.22|115.03|113.23|115.02|113.22|2
1655625970000|2022-06-19 08:06:10|115.04|113.24|115.03|113.23|115.04|113.24|115.02|113.22|6
1655625990000|2022-06-19 08:06:30|115.04|113.24|115.04|113.24|115.04|113.24|115.03|113.23|3
1655626000000|2022-06-19 08:06:40|115.03|113.23|115.14|113.34|115.14|113.34|115.03|113.23|8
1655626010000|2022-06-19 08:06:50|115.13|113.33|115.1|113.3|115.14|113.34|115.1|113.3|6
1655626020000|2022-06-19 08:07:00|115.11|113.31|115.13|113.33|115.14|113.34|115.11|113.31|7
1655626030000|2022-06-19 08:07:10|115.12|113.32|115.25|113.45|115.29|113.49|115.11|113.31|16
1655626040000|2022-06-19 08:07:20|115.24|113.44|115.28|113.48|115.28|113.48|115.24|113.44|6
1655626050000|2022-06-19 08:07:30|115.27|113.47|115.38|113.58|115.38|113.58|115.27|113.47|14
1655626060000|2022-06-19 08:07:40|115.39|113.59|115.47|113.67|115.57|113.77|115.39|113.59|19
1655626070000|2022-06-19 08:07:50|115.49|113.69|115.44|113.64|115.51|113.71|115.44|113.64|15
1655626080000|2022-06-19 08:08:00|115.41|113.61|115.37|113.57|115.44|113.64|115.37|113.57|8
1655626090000|2022-06-19 08:08:10|115.36|113.56|115.37|113.57|115.38|113.58|115.36|113.56|6
1655626100000|2022-06-19 08:08:20|115.38|113.58|115.4|113.6|115.4|113.6|115.37|113.57|8
1655626110000|2022-06-19 08:08:30|115.43|113.63|115.48|113.68|115.48|113.68|115.43|113.63|9
1655626120000|2022-06-19 08:08:40|115.47|113.67|115.44|113.64|115.47|113.67|115.44|113.64|5
1655626130000|2022-06-19 08:08:50|115.46|113.66|115.5|113.7|115.5|113.7|115.46|113.66|4
1655626140000|2022-06-19 08:09:00|115.51|113.71|115.44|113.64|115.55|113.75|115.44|113.64|10
1655626150000|2022-06-19 08:09:10|115.43|113.63|115.43|113.63|115.44|113.64|115.38|113.58|16
1655626160000|2022-06-19 08:09:20|115.44|113.64|115.07|113.27|115.44|113.64|115.07|113.27|17
1655626170000|2022-06-19 08:09:30|115.03|113.23|115.05|113.25|115.05|113.25|115.02|113.22|6
1655626180000|2022-06-19 08:09:40|115.06|113.26|115.05|113.25|115.09|113.29|115.03|113.23|13
1655626190000|2022-06-19 08:09:50|115.04|113.24|115.05|113.25|115.05|113.25|115.04|113.24|4
1655626200000|2022-06-19 08:10:00|115.04|113.24|114.83|113.03|115.05|113.25|114.82|113.02|13
1655626210000|2022-06-19 08:10:10|114.82|113.02|114.8|113|114.83|113.03|114.79|112.99|8
1655626220000|2022-06-19 08:10:20|114.79|112.99|114.54|112.74|114.79|112.99|114.54|112.74|9
1655626230000|2022-06-19 08:10:30|114.55|112.75|114.47|112.67|114.55|112.75|114.46|112.66|19
1655626240000|2022-06-19 08:10:40|114.46|112.66|114.74|112.94|114.74|112.94|114.42|112.62|24
1655626250000|2022-06-19 08:10:50|114.75|112.95|114.62|112.82|114.76|112.96|114.58|112.78|18
1655626260000|2022-06-19 08:11:00|114.63|112.83|114.7|112.9|114.72|112.92|114.62|112.82|14
1655626270000|2022-06-19 08:11:10|114.69|112.89|114.68|112.88|114.7|112.9|114.67|112.87|6
1655626280000|2022-06-19 08:11:20|114.67|112.87|114.68|112.88|114.69|112.89|114.66|112.86|5
1655626290000|2022-06-19 08:11:30|114.69|112.89|114.69|112.89|114.69|112.89|114.68|112.88|3
1655626300000|2022-06-19 08:11:40|114.68|112.88|114.7|112.9|114.7|112.9|114.68|112.88|9
1655626310000|2022-06-19 08:11:50|114.69|112.89|114.67|112.87|114.69|112.89|114.67|112.87|3
1655626320000|2022-06-19 08:12:00|114.68|112.88|114.69|112.89|114.7|112.9|114.68|112.88|3
1655626330000|2022-06-19 08:12:10|114.7|112.9|114.76|112.96|114.76|112.96|114.68|112.88|8
1655626340000|2022-06-19 08:12:20|114.77|112.97|114.55|112.75|114.77|112.97|114.54|112.74|14
1655626350000|2022-06-19 08:12:30|114.56|112.76|114.64|112.84|114.65|112.85|114.56|112.76|12
1655626360000|2022-06-19 08:12:40|114.63|112.83|114.64|112.84|114.64|112.84|114.63|112.83|4
1655626370000|2022-06-19 08:12:50|114.62|112.82|114.63|112.83|114.64|112.84|114.61|112.81|5
1655626380000|2022-06-19 08:13:00|114.62|112.82|114.63|112.83|114.63|112.83|114.62|112.82|2
1655626390000|2022-06-19 08:13:10|114.62|112.82|114.57|112.77|114.62|112.82|114.57|112.77|6
1655626400000|2022-06-19 08:13:20|114.58|112.78|114.59|112.79|114.59|112.79|114.57|112.77|8
1655626410000|2022-06-19 08:13:30|114.58|112.78|114.57|112.77|114.58|112.78|114.57|112.77|4
1655626420000|2022-06-19 08:13:40|114.56|112.76|114.57|112.77|114.58|112.78|114.56|112.76|6
1655626430000|2022-06-19 08:13:50|114.56|112.76|114.55|112.75|114.57|112.77|114.53|112.73|8
1655626440000|2022-06-19 08:14:00|114.56|112.76|114.56|112.76|114.56|112.76|114.56|112.76|1
1655626450000|2022-06-19 08:14:10|114.57|112.77|114.64|112.84|114.64|112.84|114.57|112.77|5
1655626470000|2022-06-19 08:14:30|114.63|112.83|114.64|112.84|114.65|112.85|114.62|112.82|6
1655626480000|2022-06-19 08:14:40|114.65|112.85|114.66|112.86|114.66|112.86|114.65|112.85|4
1655626490000|2022-06-19 08:14:50|114.65|112.85|114.65|112.85|114.66|112.86|114.65|112.85|3
1655626500000|2022-06-19 08:15:00|114.68|112.88|114.95|113.15|115|113.2|114.68|112.88|21
1655626510000|2022-06-19 08:15:10|114.94|113.14|114.92|113.12|114.95|113.15|114.91|113.11|18
1655626520000|2022-06-19 08:15:20|114.91|113.11|114.92|113.12|114.96|113.16|114.91|113.11|7
1655626530000|2022-06-19 08:15:30|114.93|113.13|114.91|113.11|114.94|113.14|114.91|113.11|7
1655626540000|2022-06-19 08:15:40|114.9|113.1|114.81|113.01|114.91|113.11|114.78|112.98|14
1655626550000|2022-06-19 08:15:50|114.82|113.02|114.82|113.02|114.82|113.02|114.82|113.02|1
1655626560000|2022-06-19 08:16:00|114.83|113.03|114.9|113.1|114.91|113.11|114.83|113.03|5
1655626570000|2022-06-19 08:16:10|114.91|113.11|114.96|113.16|114.96|113.16|114.89|113.09|12
1655626580000|2022-06-19 08:16:20|114.97|113.17|114.83|113.03|114.97|113.17|114.83|113.03|12
1655626590000|2022-06-19 08:16:30|114.84|113.04|114.84|113.04|114.85|113.05|114.82|113.02|7
1655626600000|2022-06-19 08:16:40|114.85|113.05|114.84|113.04|114.86|113.06|114.84|113.04|6
1655626610000|2022-06-19 08:16:50|114.85|113.05|114.85|113.05|114.86|113.06|114.85|113.05|3
1655626620000|2022-06-19 08:17:00|114.86|113.06|114.85|113.05|114.88|113.08|114.85|113.05|8
1655626630000|2022-06-19 08:17:10|114.86|113.06|114.86|113.06|114.86|113.06|114.84|113.04|7
1655626640000|2022-06-19 08:17:20|114.88|113.08|114.78|112.98|114.9|113.1|114.78|112.98|8
1655626650000|2022-06-19 08:17:30|114.79|112.99|114.82|113.02|114.82|113.02|114.79|112.99|4
1655626660000|2022-06-19 08:17:40|114.81|113.01|114.71|112.91|114.81|113.01|114.69|112.89|12
1655626690000|2022-06-19 08:18:10|114.7|112.9|114.71|112.91|114.71|112.91|114.7|112.9|2
1655626700000|2022-06-19 08:18:20|114.7|112.9|114.7|112.9|114.7|112.9|114.69|112.89|3
1655626710000|2022-06-19 08:18:30|114.71|112.91|114.72|112.92|114.74|112.94|114.71|112.91|4
1655626720000|2022-06-19 08:18:40|114.74|112.94|114.81|113.01|114.81|113.01|114.74|112.94|5
1655626730000|2022-06-19 08:18:50|114.8|113|114.81|113.01|114.81|113.01|114.8|113|2
1655626740000|2022-06-19 08:19:00|114.8|113|114.8|113|114.8|113|114.8|113|1
1655626750000|2022-06-19 08:19:10|114.82|113.02|114.82|113.02|114.82|113.02|114.81|113.01|3
1655626760000|2022-06-19 08:19:20|114.83|113.03|114.8|113|114.83|113.03|114.8|113|4
1655626770000|2022-06-19 08:19:30|114.81|113.01|114.87|113.07|114.87|113.07|114.81|113.01|3
1655626780000|2022-06-19 08:19:40|114.86|113.06|114.91|113.11|114.91|113.11|114.86|113.06|5
1655626790000|2022-06-19 08:19:50|114.92|113.12|114.9|113.1|114.92|113.12|114.88|113.08|9
1655626800000|2022-06-19 08:20:00|114.89|113.09|114.92|113.12|114.93|113.13|114.89|113.09|12
1655626810000|2022-06-19 08:20:10|114.91|113.11|114.91|113.11|114.93|113.13|114.9|113.1|12
1655626820000|2022-06-19 08:20:20|114.92|113.12|115|113.2|115|113.2|114.91|113.11|16
1655626830000|2022-06-19 08:20:30|115.01|113.21|115.18|113.38|115.18|113.38|115.01|113.21|8
1655626840000|2022-06-19 08:20:40|115.2|113.4|115.24|113.44|115.24|113.44|115.18|113.38|11
1655626850000|2022-06-19 08:20:50|115.25|113.45|115.26|113.46|115.3|113.5|115.23|113.43|12
1655626860000|2022-06-19 08:21:00|115.27|113.47|115.27|113.47|115.27|113.47|115.26|113.46|3
1655626870000|2022-06-19 08:21:10|115.26|113.46|115.24|113.44|115.26|113.46|115.23|113.43|11
1655626880000|2022-06-19 08:21:20|115.25|113.45|115.21|113.41|115.25|113.45|115.2|113.4|4
1655626890000|2022-06-19 08:21:30|115.2|113.4|115.13|113.33|115.2|113.4|115.13|113.33|8
1655626900000|2022-06-19 08:21:40|115.12|113.32|115.08|113.28|115.12|113.32|115.08|113.28|2
1655626910000|2022-06-19 08:21:50|115.09|113.29|115.09|113.29|115.09|113.29|115.09|113.29|1
1655626930000|2022-06-19 08:22:10|115.1|113.3|115.09|113.29|115.1|113.3|115.09|113.29|4
1655626940000|2022-06-19 08:22:20|115.1|113.3|115.17|113.37|115.18|113.38|115.09|113.29|8
1655626950000|2022-06-19 08:22:30|115.18|113.38|115.16|113.36|115.2|113.4|115.15|113.35|14
1655626960000|2022-06-19 08:22:40|115.17|113.37|115.17|113.37|115.17|113.37|115.17|113.37|1
1655626970000|2022-06-19 08:22:50|115.18|113.38|115.2|113.4|115.2|113.4|115.18|113.38|7
1655626980000|2022-06-19 08:23:00|115.19|113.39|115.17|113.37|115.19|113.39|115.17|113.37|3
1655626990000|2022-06-19 08:23:10|115.18|113.38|115.19|113.39|115.19|113.39|115.18|113.38|2
1655627000000|2022-06-19 08:23:20|115.2|113.4|115.19|113.39|115.2|113.4|115.19|113.39|2
1655627010000|2022-06-19 08:23:30|115.2|113.4|115.3|113.5|115.35|113.55|115.2|113.4|11
1655627020000|2022-06-19 08:23:40|115.31|113.51|115.31|113.51|115.34|113.54|115.29|113.49|9
1655627030000|2022-06-19 08:23:50|115.32|113.52|115.32|113.52|115.32|113.52|115.32|113.52|1
1655627040000|2022-06-19 08:24:00|115.35|113.55|115.33|113.53|115.35|113.55|115.33|113.53|5
1655627050000|2022-06-19 08:24:10|115.32|113.52|115.41|113.61|115.41|113.61|115.28|113.48|16
1655627060000|2022-06-19 08:24:20|115.4|113.6|115.37|113.57|115.4|113.6|115.37|113.57|6
1655627070000|2022-06-19 08:24:30|115.38|113.58|115.38|113.58|115.39|113.59|115.38|113.58|5
1655627080000|2022-06-19 08:24:40|115.39|113.59|115.51|113.71|115.51|113.71|115.39|113.59|7
1655627090000|2022-06-19 08:24:50|115.52|113.72|115.5|113.7|115.52|113.72|115.49|113.69|14
1655627100000|2022-06-19 08:25:00|115.49|113.69|115.45|113.65|115.5|113.7|115.45|113.65|10
1655627110000|2022-06-19 08:25:10|115.4|113.6|115.33|113.53|115.41|113.61|115.33|113.53|10
1655627120000|2022-06-19 08:25:20|115.34|113.54|115.34|113.54|115.34|113.54|115.34|113.54|1
1655627130000|2022-06-19 08:25:30|115.33|113.53|115.33|113.53|115.33|113.53|115.33|113.53|1
1655627140000|2022-06-19 08:25:40|115.32|113.52|115.35|113.55|115.35|113.55|115.32|113.52|3
1655627150000|2022-06-19 08:25:50|115.34|113.54|115.35|113.55|115.35|113.55|115.34|113.54|2
1655627160000|2022-06-19 08:26:00|115.34|113.54|115.06|113.26|115.34|113.54|115.06|113.26|18
1655627170000|2022-06-19 08:26:10|115.05|113.25|115.05|113.25|115.05|113.25|115.02|113.22|8
1655627180000|2022-06-19 08:26:20|115.04|113.24|115.06|113.26|115.08|113.28|115.04|113.24|12
1655627190000|2022-06-19 08:26:30|115.08|113.28|115.08|113.28|115.08|113.28|115.08|113.28|1
1655627200000|2022-06-19 08:26:40|115.09|113.29|115.14|113.34|115.17|113.37|115.09|113.29|10
1655627210000|2022-06-19 08:26:50|115.13|113.33|115.11|113.31|115.13|113.33|115.11|113.31|3
1655627220000|2022-06-19 08:27:00|115.12|113.32|115.18|113.38|115.18|113.38|115.1|113.3|7
1655627230000|2022-06-19 08:27:10|115.17|113.37|115.17|113.37|115.18|113.38|115.17|113.37|5
1655627240000|2022-06-19 08:27:20|115.16|113.36|115.15|113.35|115.18|113.38|115.15|113.35|8
1655627250000|2022-06-19 08:27:30|115.16|113.36|115.13|113.33|115.16|113.36|115.13|113.33|4
1655627260000|2022-06-19 08:27:40|115.12|113.32|115.16|113.36|115.18|113.38|115.12|113.32|8
1655627270000|2022-06-19 08:27:50|115.17|113.37|115.2|113.4|115.2|113.4|115.17|113.37|4
1655627280000|2022-06-19 08:28:00|115.19|113.39|115.15|113.35|115.2|113.4|115.15|113.35|7
1655627290000|2022-06-19 08:28:10|115.14|113.34|115.14|113.34|115.14|113.34|115.14|113.34|1
1655627300000|2022-06-19 08:28:20|115.15|113.35|115.15|113.35|115.15|113.35|115.14|113.34|3
1655627310000|2022-06-19 08:28:30|115.16|113.36|115.14|113.34|115.16|113.36|115.11|113.31|11
1655627320000|2022-06-19 08:28:40|115.15|113.35|115.14|113.34|115.16|113.36|115.14|113.34|8
1655627330000|2022-06-19 08:28:50|115.15|113.35|115.16|113.36|115.16|113.36|115.15|113.35|2
1655627340000|2022-06-19 08:29:00|115.14|113.34|115.04|113.24|115.15|113.35|115.03|113.23|13
1655627350000|2022-06-19 08:29:10|115.05|113.25|115.07|113.27|115.07|113.27|115.05|113.25|5
1655627360000|2022-06-19 08:29:20|115.06|113.26|115.04|113.24|115.07|113.27|115.04|113.24|7
1655627370000|2022-06-19 08:29:30|115.06|113.26|115.06|113.26|115.06|113.26|115.05|113.25|3
1655627380000|2022-06-19 08:29:40|115.05|113.25|115.06|113.26|115.06|113.26|115.02|113.22|12
1655627390000|2022-06-19 08:29:50|115.09|113.29|115.25|113.45|115.29|113.49|115.09|113.29|14
1655627400000|2022-06-19 08:30:00|115.26|113.46|115.24|113.44|115.32|113.52|115.24|113.44|10
1655627410000|2022-06-19 08:30:10|115.25|113.45|115.34|113.54|115.34|113.54|115.25|113.45|8
1655627420000|2022-06-19 08:30:20|115.35|113.55|115.53|113.73|115.55|113.75|115.34|113.54|20
1655627430000|2022-06-19 08:30:30|115.5|113.7|115.53|113.73|115.53|113.73|115.48|113.68|9
1655627440000|2022-06-19 08:30:40|115.54|113.74|115.53|113.73|115.55|113.75|115.49|113.69|21
1655627450000|2022-06-19 08:30:50|115.54|113.74|115.44|113.64|115.59|113.79|115.42|113.62|19
1655627460000|2022-06-19 08:31:00|115.46|113.66|115.6|113.8|115.62|113.82|115.46|113.66|17
1655627470000|2022-06-19 08:31:10|115.61|113.81|115.54|113.74|115.61|113.81|115.53|113.73|13
1655627480000|2022-06-19 08:31:20|115.55|113.75|115.64|113.84|115.69|113.89|115.55|113.75|17
1655627490000|2022-06-19 08:31:30|115.62|113.82|115.65|113.85|115.65|113.85|115.61|113.81|10
1655627500000|2022-06-19 08:31:40|115.66|113.86|115.86|114.06|115.89|114.09|115.66|113.86|18
1655627510000|2022-06-19 08:31:50|115.87|114.07|115.69|113.89|115.9|114.1|115.62|113.82|18
1655627520000|2022-06-19 08:32:00|115.7|113.9|115.77|113.97|115.8|114|115.69|113.89|18
1655627530000|2022-06-19 08:32:10|115.76|113.96|115.76|113.96|115.81|114.01|115.73|113.93|20
1655627540000|2022-06-19 08:32:20|115.77|113.97|115.73|113.93|115.79|113.99|115.72|113.92|23
1655627550000|2022-06-19 08:32:30|115.75|113.95|115.77|113.97|115.77|113.97|115.73|113.93|5
1655627560000|2022-06-19 08:32:40|115.76|113.96|115.72|113.92|115.77|113.97|115.71|113.91|14
1655627570000|2022-06-19 08:32:50|115.73|113.93|115.71|113.91|115.79|113.99|115.71|113.91|16
1655627580000|2022-06-19 08:33:00|115.72|113.92|115.7|113.9|115.73|113.93|115.7|113.9|5
1655627590000|2022-06-19 08:33:10|115.69|113.89|115.71|113.91|115.72|113.92|115.67|113.87|13
1655627600000|2022-06-19 08:33:20|115.67|113.87|115.96|114.16|115.96|114.16|115.67|113.87|16
1655627610000|2022-06-19 08:33:30|115.97|114.17|115.94|114.14|116.01|114.21|115.94|114.14|12
1655627620000|2022-06-19 08:33:40|115.93|114.13|115.97|114.17|115.97|114.17|115.92|114.12|6
1655627630000|2022-06-19 08:33:50|115.98|114.18|116.02|114.22|116.02|114.22|115.98|114.18|4
1655627640000|2022-06-19 08:34:00|116.03|114.23|116.03|114.23|116.03|114.23|115.95|114.15|15
1655627650000|2022-06-19 08:34:10|116.04|114.24|116.04|114.24|116.04|114.24|116.02|114.22|11
1655627660000|2022-06-19 08:34:20|116.05|114.25|116.17|114.37|116.17|114.37|116.05|114.25|8
1655627670000|2022-06-19 08:34:30|116.18|114.38|116.01|114.21|116.18|114.38|116|114.2|21
1655627680000|2022-06-19 08:34:40|116|114.2|115.98|114.18|116|114.2|115.97|114.17|7
1655627690000|2022-06-19 08:34:50|115.99|114.19|115.95|114.15|115.99|114.19|115.94|114.14|9
1655627700000|2022-06-19 08:35:00|115.98|114.18|116.12|114.32|116.13|114.33|115.95|114.15|12
1655627710000|2022-06-19 08:35:10|116.11|114.31|116.12|114.32|116.12|114.32|116.01|114.21|15
1655627720000|2022-06-19 08:35:20|116.13|114.33|116.16|114.36|116.17|114.37|116.11|114.31|13
1655627730000|2022-06-19 08:35:30|116.15|114.35|116|114.2|116.15|114.35|115.99|114.19|15
1655627740000|2022-06-19 08:35:40|116.01|114.21|115.75|113.95|116.13|114.33|115.75|113.95|25
1655627750000|2022-06-19 08:35:50|115.74|113.94|115.69|113.89|115.74|113.94|115.43|113.63|25
1655627760000|2022-06-19 08:36:00|115.68|113.88|115.71|113.91|115.75|113.95|115.68|113.88|16
1655627770000|2022-06-19 08:36:10|115.7|113.9|115.71|113.91|115.72|113.92|115.7|113.9|8
1655627780000|2022-06-19 08:36:20|115.72|113.92|115.75|113.95|115.77|113.97|115.72|113.92|10
1655627790000|2022-06-19 08:36:30|115.76|113.96|115.73|113.93|115.76|113.96|115.72|113.92|6
1655627800000|2022-06-19 08:36:40|115.71|113.91|115.7|113.9|115.71|113.91|115.7|113.9|2
1655627810000|2022-06-19 08:36:50|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|4
1655627820000|2022-06-19 08:37:00|115.69|113.89|115.71|113.91|115.71|113.91|115.69|113.89|2
1655627830000|2022-06-19 08:37:10|115.7|113.9|115.67|113.87|115.7|113.9|115.67|113.87|8
1655627840000|2022-06-19 08:37:20|115.66|113.86|115.66|113.86|115.67|113.87|115.66|113.86|5
1655627850000|2022-06-19 08:37:30|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1655627860000|2022-06-19 08:37:40|115.65|113.85|115.65|113.85|115.67|113.87|115.65|113.85|7
1655627870000|2022-06-19 08:37:50|115.64|113.84|115.64|113.84|115.64|113.84|115.62|113.82|7
1655627880000|2022-06-19 08:38:00|115.62|113.82|115.63|113.83|115.65|113.85|115.61|113.81|11
1655627890000|2022-06-19 08:38:10|115.54|113.74|115.63|113.83|115.63|113.83|115.54|113.74|8
1655627900000|2022-06-19 08:38:20|115.62|113.82|115.62|113.82|115.66|113.86|115.62|113.82|13
1655627910000|2022-06-19 08:38:30|115.61|113.81|115.61|113.81|115.61|113.81|115.61|113.81|1
1655627920000|2022-06-19 08:38:40|115.6|113.8|115.58|113.78|115.6|113.8|115.58|113.78|2
1655627930000|2022-06-19 08:38:50|115.57|113.77|115.54|113.74|115.57|113.77|115.54|113.74|2
1655627940000|2022-06-19 08:39:00|115.55|113.75|115.57|113.77|115.58|113.78|115.54|113.74|10
1655627950000|2022-06-19 08:39:10|115.59|113.79|115.6|113.8|115.63|113.83|115.59|113.79|9
1655627960000|2022-06-19 08:39:20|115.61|113.81|115.55|113.75|115.68|113.88|115.55|113.75|7
1655627970000|2022-06-19 08:39:30|115.56|113.76|115.48|113.68|115.57|113.77|115.47|113.67|9
1655627980000|2022-06-19 08:39:40|115.52|113.72|115.54|113.74|115.54|113.74|115.47|113.67|14
1655627990000|2022-06-19 08:39:50|115.56|113.76|115.56|113.76|115.57|113.77|115.53|113.73|8
1655628000000|2022-06-19 08:40:00|115.55|113.75|115.61|113.81|115.61|113.81|115.55|113.75|8
1655628010000|2022-06-19 08:40:10|115.6|113.8|115.55|113.75|115.64|113.84|115.54|113.74|9
1655628020000|2022-06-19 08:40:20|115.54|113.74|115.54|113.74|115.56|113.76|115.54|113.74|6
1655628030000|2022-06-19 08:40:30|115.55|113.75|115.49|113.69|115.56|113.76|115.49|113.69|6
1655628040000|2022-06-19 08:40:40|115.5|113.7|115.53|113.73|115.55|113.75|115.49|113.69|10
1655628050000|2022-06-19 08:40:50|115.52|113.72|115.55|113.75|115.55|113.75|115.52|113.72|8
1655628060000|2022-06-19 08:41:00|115.54|113.74|115.55|113.75|115.55|113.75|115.54|113.74|4
1655628070000|2022-06-19 08:41:10|115.54|113.74|115.54|113.74|115.55|113.75|115.49|113.69|15
1655628080000|2022-06-19 08:41:20|115.53|113.73|115.54|113.74|115.55|113.75|115.53|113.73|4
1655628090000|2022-06-19 08:41:30|115.55|113.75|115.56|113.76|115.57|113.77|115.54|113.74|5
1655628100000|2022-06-19 08:41:40|115.57|113.77|115.52|113.72|115.57|113.77|115.48|113.68|10
1655628110000|2022-06-19 08:41:50|115.51|113.71|115.57|113.77|115.57|113.77|115.51|113.71|9
1655628120000|2022-06-19 08:42:00|115.56|113.76|115.52|113.72|115.57|113.77|115.52|113.72|5
1655628130000|2022-06-19 08:42:10|115.49|113.69|115.51|113.71|115.52|113.72|115.48|113.68|9
1655628140000|2022-06-19 08:42:20|115.5|113.7|115.51|113.71|115.51|113.71|115.46|113.66|11
1655628150000|2022-06-19 08:42:30|115.5|113.7|115.57|113.77|115.57|113.77|115.5|113.7|5
1655628160000|2022-06-19 08:42:40|115.58|113.78|115.57|113.77|115.58|113.78|115.56|113.76|6
1655628170000|2022-06-19 08:42:50|115.58|113.78|115.57|113.77|115.58|113.78|115.57|113.77|2
1655628180000|2022-06-19 08:43:00|115.56|113.76|115.57|113.77|115.57|113.77|115.56|113.76|2
1655628190000|2022-06-19 08:43:10|115.58|113.78|115.57|113.77|115.58|113.78|115.57|113.77|10
1655628200000|2022-06-19 08:43:20|115.56|113.76|115.58|113.78|115.58|113.78|115.56|113.76|3
1655628210000|2022-06-19 08:43:30|115.57|113.77|115.58|113.78|115.59|113.79|115.56|113.76|7
1655628220000|2022-06-19 08:43:40|115.59|113.79|115.63|113.83|115.64|113.84|115.59|113.79|12
1655628230000|2022-06-19 08:43:50|115.62|113.82|115.62|113.82|115.62|113.82|115.6|113.8|5
1655628240000|2022-06-19 08:44:00|115.61|113.81|115.6|113.8|115.62|113.82|115.58|113.78|5
1655628250000|2022-06-19 08:44:10|115.59|113.79|115.59|113.79|115.59|113.79|115.58|113.78|3
1655628260000|2022-06-19 08:44:20|115.6|113.8|115.58|113.78|115.62|113.82|115.58|113.78|17
1655628270000|2022-06-19 08:44:30|115.57|113.77|115.61|113.81|115.61|113.81|115.57|113.77|5
1655628280000|2022-06-19 08:44:40|115.62|113.82|115.65|113.85|115.65|113.85|115.62|113.82|7
1655628290000|2022-06-19 08:44:50|115.64|113.84|115.65|113.85|115.66|113.86|115.64|113.84|6
1655628300000|2022-06-19 08:45:00|115.64|113.84|115.39|113.59|115.64|113.84|115.39|113.59|23
1655628310000|2022-06-19 08:45:10|115.38|113.58|115.36|113.56|115.39|113.59|115.36|113.56|5
1655628320000|2022-06-19 08:45:20|115.39|113.59|115.39|113.59|115.41|113.61|115.38|113.58|7
1655628330000|2022-06-19 08:45:30|115.37|113.57|115.38|113.58|115.4|113.6|115.36|113.56|8
1655628340000|2022-06-19 08:45:40|115.37|113.57|115.66|113.86|115.68|113.88|115.32|113.52|15
1655628350000|2022-06-19 08:45:50|115.65|113.85|115.65|113.85|115.66|113.86|115.65|113.85|5
1655628360000|2022-06-19 08:46:00|115.66|113.86|115.61|113.81|115.69|113.89|115.61|113.81|16
1655628370000|2022-06-19 08:46:10|115.6|113.8|115.59|113.79|115.6|113.8|115.58|113.78|3
1655628380000|2022-06-19 08:46:20|115.6|113.8|115.62|113.82|115.63|113.83|115.6|113.8|5
1655628390000|2022-06-19 08:46:30|115.61|113.81|115.63|113.83|115.64|113.84|115.58|113.78|9
1655628400000|2022-06-19 08:46:40|115.62|113.82|115.61|113.81|115.63|113.83|115.61|113.81|4
1655628410000|2022-06-19 08:46:50|115.6|113.8|115.6|113.8|115.61|113.81|115.6|113.8|5
1655628420000|2022-06-19 08:47:00|115.61|113.81|115.61|113.81|115.63|113.83|115.59|113.79|10
1655628430000|2022-06-19 08:47:10|115.6|113.8|115.62|113.82|115.62|113.82|115.6|113.8|3
1655628440000|2022-06-19 08:47:20|115.61|113.81|115.62|113.82|115.62|113.82|115.6|113.8|8
1655628450000|2022-06-19 08:47:30|115.64|113.84|115.65|113.85|115.65|113.85|115.63|113.83|10
1655628460000|2022-06-19 08:47:40|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|4
1655628470000|2022-06-19 08:47:50|115.66|113.86|115.64|113.84|115.66|113.86|115.64|113.84|5
1655628480000|2022-06-19 08:48:00|115.65|113.85|115.65|113.85|115.65|113.85|115.64|113.84|5
1655628500000|2022-06-19 08:48:20|115.66|113.86|115.7|113.9|115.71|113.91|115.66|113.86|8
1655628510000|2022-06-19 08:48:30|115.71|113.91|115.7|113.9|115.71|113.91|115.7|113.9|2
1655628520000|2022-06-19 08:48:40|115.73|113.93|115.77|113.97|115.77|113.97|115.73|113.93|5
1655628530000|2022-06-19 08:48:50|115.8|114|115.78|113.98|115.8|114|115.78|113.98|3
1655628540000|2022-06-19 08:49:00|115.79|113.99|115.79|113.99|115.79|113.99|115.78|113.98|5
1655628550000|2022-06-19 08:49:10|115.78|113.98|115.72|113.92|115.79|113.99|115.7|113.9|8
1655628560000|2022-06-19 08:49:20|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|2
1655628570000|2022-06-19 08:49:30|115.71|113.91|115.71|113.91|115.72|113.92|115.71|113.91|3
1655628580000|2022-06-19 08:49:40|115.72|113.92|115.71|113.91|115.72|113.92|115.71|113.91|4
1655628590000|2022-06-19 08:49:50|115.72|113.92|115.72|113.92|115.73|113.93|115.71|113.91|5
1655628600000|2022-06-19 08:50:00|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1655628610000|2022-06-19 08:50:10|115.72|113.92|115.76|113.96|115.78|113.98|115.72|113.92|8
1655628620000|2022-06-19 08:50:20|115.73|113.93|115.72|113.92|115.74|113.94|115.72|113.92|3
1655628630000|2022-06-19 08:50:30|115.73|113.93|115.71|113.91|115.73|113.93|115.71|113.91|3
1655628640000|2022-06-19 08:50:40|115.7|113.9|115.7|113.9|115.71|113.91|115.69|113.89|5
1655628650000|2022-06-19 08:50:50|115.71|113.91|115.7|113.9|115.71|113.91|115.69|113.89|6
1655628660000|2022-06-19 08:51:00|115.71|113.91|115.72|113.92|115.73|113.93|115.71|113.91|6
1655628670000|2022-06-19 08:51:10|115.71|113.91|115.71|113.91|115.72|113.92|115.71|113.91|5
1655628680000|2022-06-19 08:51:20|115.72|113.92|115.72|113.92|115.73|113.93|115.71|113.91|5
1655628690000|2022-06-19 08:51:30|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|2
1655628700000|2022-06-19 08:51:40|115.73|113.93|115.7|113.9|115.73|113.93|115.7|113.9|3
1655628720000|2022-06-19 08:52:00|115.71|113.91|115.7|113.9|115.71|113.91|115.7|113.9|2
1655628730000|2022-06-19 08:52:10|115.71|113.91|115.7|113.9|115.71|113.91|115.7|113.9|4
1655628740000|2022-06-19 08:52:20|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1655628750000|2022-06-19 08:52:30|115.7|113.9|115.69|113.89|115.7|113.9|115.69|113.89|2
1655628770000|2022-06-19 08:52:50|115.7|113.9|115.69|113.89|115.7|113.9|115.69|113.89|2
1655628810000|2022-06-19 08:53:30|115.7|113.9|115.74|113.94|115.74|113.94|115.7|113.9|3
1655628840000|2022-06-19 08:54:00|115.78|113.98|115.81|114.01|115.81|114.01|115.78|113.98|4
1655628850000|2022-06-19 08:54:10|115.79|113.99|115.79|113.99|115.8|114|115.78|113.98|4
1655628860000|2022-06-19 08:54:20|115.78|113.98|115.82|114.02|115.82|114.02|115.78|113.98|5
1655628880000|2022-06-19 08:54:40|115.81|114.01|115.72|113.92|115.81|114.01|115.7|113.9|8
1655628890000|2022-06-19 08:54:50|115.71|113.91|115.69|113.89|115.71|113.91|115.69|113.89|5
1655628910000|2022-06-19 08:55:10|115.71|113.91|115.72|113.92|115.75|113.95|115.71|113.91|6
1655628920000|2022-06-19 08:55:20|115.7|113.9|115.77|113.97|115.81|114.01|115.7|113.9|14
1655628930000|2022-06-19 08:55:30|115.76|113.96|115.78|113.98|115.78|113.98|115.76|113.96|3
1655628940000|2022-06-19 08:55:40|115.79|113.99|115.98|114.18|115.98|114.18|115.79|113.99|11
1655628950000|2022-06-19 08:55:50|115.97|114.17|115.89|114.09|115.98|114.18|115.89|114.09|7
1655628960000|2022-06-19 08:56:00|115.93|114.13|115.89|114.09|115.98|114.18|115.89|114.09|15
1655628970000|2022-06-19 08:56:10|115.9|114.1|115.99|114.19|115.99|114.19|115.9|114.1|13
1655628980000|2022-06-19 08:56:20|116|114.2|116.03|114.23|116.04|114.24|116|114.2|19
1655628990000|2022-06-19 08:56:30|116.05|114.25|116.39|114.59|116.43|114.63|116.05|114.25|19
1655629000000|2022-06-19 08:56:40|116.38|114.58|116.43|114.63|116.46|114.66|116.36|114.56|21
1655629010000|2022-06-19 08:56:50|116.42|114.62|116.32|114.52|116.42|114.62|116.32|114.52|19
1655629020000|2022-06-19 08:57:00|116.31|114.51|116.39|114.59|116.41|114.61|116.31|114.51|9
1655629030000|2022-06-19 08:57:10|116.4|114.6|116.38|114.58|116.41|114.61|116.38|114.58|8
1655629040000|2022-06-19 08:57:20|116.39|114.59|116.31|114.51|116.39|114.59|116.31|114.51|7
1655629050000|2022-06-19 08:57:30|116.32|114.52|116.33|114.53|116.35|114.55|116.32|114.52|10
1655629060000|2022-06-19 08:57:40|116.32|114.52|116.23|114.43|116.33|114.53|116.23|114.43|7
1655629070000|2022-06-19 08:57:50|116.24|114.44|116.26|114.46|116.26|114.46|116.23|114.43|6
1655629080000|2022-06-19 08:58:00|116.25|114.45|116.17|114.37|116.25|114.45|116.17|114.37|4
1655629090000|2022-06-19 08:58:10|116.19|114.39|116.2|114.4|116.2|114.4|116.19|114.39|6
1655629100000|2022-06-19 08:58:20|116.19|114.39|116.22|114.42|116.23|114.43|116.19|114.39|11
1655629110000|2022-06-19 08:58:30|116.21|114.41|116.16|114.36|116.21|114.41|116.15|114.35|8
1655629120000|2022-06-19 08:58:40|116.14|114.34|116.14|114.34|116.14|114.34|116.13|114.33|7
1655629130000|2022-06-19 08:58:50|116.13|114.33|116.13|114.33|116.14|114.34|116.13|114.33|3
1655629140000|2022-06-19 08:59:00|116.14|114.34|116.23|114.43|116.23|114.43|116.14|114.34|9
1655629150000|2022-06-19 08:59:10|116.22|114.42|116.22|114.42|116.24|114.44|116.22|114.42|12
1655629160000|2022-06-19 08:59:20|116.23|114.43|116.24|114.44|116.24|114.44|116.21|114.41|5
1655629170000|2022-06-19 08:59:30|116.22|114.42|116.23|114.43|116.24|114.44|116.21|114.41|6
1655629190000|2022-06-19 08:59:50|116.22|114.42|116.2|114.4|116.23|114.43|116.2|114.4|5
1655629200000|2022-06-19 09:00:00|116.19|114.39|116.08|114.28|116.19|114.39|116.08|114.28|9
1655629210000|2022-06-19 09:00:10|116.06|114.26|116.2|114.4|116.21|114.41|116.06|114.26|13
1655629220000|2022-06-19 09:00:20|116.21|114.41|115.95|114.15|116.23|114.43|115.89|114.09|19
1655629230000|2022-06-19 09:00:30|115.96|114.16|115.97|114.17|115.97|114.17|115.96|114.16|2
1655629240000|2022-06-19 09:00:40|115.96|114.16|115.95|114.15|115.96|114.16|115.93|114.13|7
1655629250000|2022-06-19 09:00:50|115.94|114.14|115.89|114.09|115.94|114.14|115.88|114.08|9
1655629260000|2022-06-19 09:01:00|115.88|114.08|115.88|114.08|115.89|114.09|115.87|114.07|5
1655629270000|2022-06-19 09:01:10|115.86|114.06|115.82|114.02|115.87|114.07|115.81|114.01|8
1655629280000|2022-06-19 09:01:20|115.84|114.04|115.87|114.07|115.88|114.08|115.84|114.04|6
1655629290000|2022-06-19 09:01:30|115.88|114.08|115.86|114.06|115.88|114.08|115.84|114.04|10
1655629300000|2022-06-19 09:01:40|115.85|114.05|115.68|113.88|115.85|114.05|115.66|113.86|12
1655629310000|2022-06-19 09:01:50|115.67|113.87|115.67|113.87|115.68|113.88|115.66|113.86|5
1655629320000|2022-06-19 09:02:00|115.68|113.88|115.66|113.86|115.69|113.89|115.66|113.86|6
1655629330000|2022-06-19 09:02:10|115.67|113.87|115.65|113.85|115.67|113.87|115.65|113.85|5
1655629340000|2022-06-19 09:02:20|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1655629350000|2022-06-19 09:02:30|115.64|113.84|115.63|113.83|115.64|113.84|115.63|113.83|2
1655629360000|2022-06-19 09:02:40|115.66|113.86|115.65|113.85|115.66|113.86|115.65|113.85|2
1655629370000|2022-06-19 09:02:50|115.67|113.87|115.71|113.91|115.71|113.91|115.67|113.87|3
1655629380000|2022-06-19 09:03:00|115.75|113.95|115.82|114.02|115.84|114.04|115.75|113.95|15
1655629390000|2022-06-19 09:03:10|115.83|114.03|115.84|114.04|115.84|114.04|115.82|114.02|6
1655629400000|2022-06-19 09:03:20|115.82|114.02|115.82|114.02|115.83|114.03|115.82|114.02|3
1655629410000|2022-06-19 09:03:30|115.79|113.99|115.77|113.97|115.8|114|115.77|113.97|7
1655629420000|2022-06-19 09:03:40|115.76|113.96|115.78|113.98|115.78|113.98|115.76|113.96|3
1655629430000|2022-06-19 09:03:50|115.77|113.97|115.78|113.98|115.79|113.99|115.76|113.96|8
1655629440000|2022-06-19 09:04:00|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|2
1655629450000|2022-06-19 09:04:10|115.77|113.97|115.77|113.97|115.78|113.98|115.77|113.97|3
1655629460000|2022-06-19 09:04:20|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1655629470000|2022-06-19 09:04:30|115.75|113.95|115.78|113.98|115.78|113.98|115.74|113.94|9
1655629480000|2022-06-19 09:04:40|115.77|113.97|115.78|113.98|115.78|113.98|115.76|113.96|3
1655629490000|2022-06-19 09:04:50|115.79|113.99|115.78|113.98|115.79|113.99|115.78|113.98|4
1655629500000|2022-06-19 09:05:00|115.79|113.99|115.79|113.99|115.79|113.99|115.78|113.98|3
1655629510000|2022-06-19 09:05:10|115.8|114|115.81|114.01|115.81|114.01|115.8|114|2
1655629520000|2022-06-19 09:05:20|115.82|114.02|115.84|114.04|115.84|114.04|115.82|114.02|3
1655629530000|2022-06-19 09:05:30|115.83|114.03|115.82|114.02|115.83|114.03|115.82|114.02|4
1655629570000|2022-06-19 09:06:10|115.78|113.98|115.79|113.99|115.79|113.99|115.78|113.98|2
1655629580000|2022-06-19 09:06:20|115.78|113.98|115.78|113.98|115.8|114|115.78|113.98|6
1655629590000|2022-06-19 09:06:30|115.77|113.97|115.76|113.96|115.77|113.97|115.76|113.96|8
1655629600000|2022-06-19 09:06:40|115.77|113.97|115.75|113.95|115.77|113.97|115.75|113.95|3
1655629610000|2022-06-19 09:06:50|115.76|113.96|115.76|113.96|115.76|113.96|115.75|113.95|3
1655629620000|2022-06-19 09:07:00|115.75|113.95|115.72|113.92|115.75|113.95|115.72|113.92|5
1655629630000|2022-06-19 09:07:10|115.71|113.91|115.63|113.83|115.71|113.91|115.63|113.83|8
1655629640000|2022-06-19 09:07:20|115.58|113.78|115.7|113.9|115.7|113.9|115.57|113.77|9
1655629650000|2022-06-19 09:07:30|115.71|113.91|115.79|113.99|115.8|114|115.71|113.91|8
1655629660000|2022-06-19 09:07:40|115.8|114|115.8|114|115.81|114.01|115.79|113.99|9
1655629670000|2022-06-19 09:07:50|115.81|114.01|115.78|113.98|115.81|114.01|115.78|113.98|6
1655629680000|2022-06-19 09:08:00|115.79|113.99|115.79|113.99|115.8|114|115.79|113.99|5
1655629690000|2022-06-19 09:08:10|115.78|113.98|115.77|113.97|115.78|113.98|115.76|113.96|3
1655629700000|2022-06-19 09:08:20|115.76|113.96|115.78|113.98|115.78|113.98|115.76|113.96|5
1655629710000|2022-06-19 09:08:30|115.8|114|115.8|114|115.81|114.01|115.79|113.99|5
1655629720000|2022-06-19 09:08:40|115.79|113.99|115.79|113.99|115.79|113.99|115.78|113.98|3
1655629740000|2022-06-19 09:09:00|115.8|114|115.82|114.02|115.83|114.03|115.8|114|5
1655629750000|2022-06-19 09:09:10|115.83|114.03|115.85|114.05|115.86|114.06|115.83|114.03|9
1655629760000|2022-06-19 09:09:20|115.86|114.06|115.98|114.18|115.98|114.18|115.86|114.06|7
1655629780000|2022-06-19 09:09:40|116|114.2|115.98|114.18|116.03|114.23|115.98|114.18|6
1655629790000|2022-06-19 09:09:50|115.96|114.16|115.96|114.16|115.96|114.16|115.9|114.1|11
1655629800000|2022-06-19 09:10:00|115.95|114.15|116.11|114.31|116.11|114.31|115.94|114.14|17
1655629810000|2022-06-19 09:10:10|116.12|114.32|116.11|114.31|116.15|114.35|116.11|114.31|15
1655629820000|2022-06-19 09:10:20|116.12|114.32|116.15|114.35|116.21|114.41|116.09|114.29|15
1655629830000|2022-06-19 09:10:30|116.14|114.34|116.17|114.37|116.17|114.37|116.1|114.3|18
1655629840000|2022-06-19 09:10:40|116.18|114.38|116.29|114.49|116.32|114.52|116.17|114.37|16
1655629850000|2022-06-19 09:10:50|116.3|114.5|116.32|114.52|116.32|114.52|116.3|114.5|10
1655629860000|2022-06-19 09:11:00|116.33|114.53|116.66|114.86|116.78|114.98|116.33|114.53|18
1655629870000|2022-06-19 09:11:10|116.63|114.83|116.77|114.97|116.8|115|116.6|114.8|15
1655629880000|2022-06-19 09:11:20|116.79|114.99|116.72|114.92|116.8|115|116.71|114.91|11
1655629890000|2022-06-19 09:11:30|116.7|114.9|116.74|114.94|116.78|114.98|116.69|114.89|14
1655629900000|2022-06-19 09:11:40|116.73|114.93|116.68|114.88|116.74|114.94|116.68|114.88|10
1655629910000|2022-06-19 09:11:50|116.66|114.86|116.7|114.9|116.7|114.9|116.66|114.86|4
1655629920000|2022-06-19 09:12:00|116.68|114.88|116.71|114.91|116.76|114.96|116.68|114.88|12
1655629930000|2022-06-19 09:12:10|116.72|114.92|116.7|114.9|116.72|114.92|116.7|114.9|5
1655629940000|2022-06-19 09:12:20|116.68|114.88|116.67|114.87|116.68|114.88|116.67|114.87|2
1655629950000|2022-06-19 09:12:30|116.64|114.84|116.63|114.83|116.64|114.84|116.63|114.83|4
1655629960000|2022-06-19 09:12:40|116.62|114.82|116.61|114.81|116.62|114.82|116.61|114.81|4
1655629970000|2022-06-19 09:12:50|116.6|114.8|116.67|114.87|116.68|114.88|116.6|114.8|6
1655629980000|2022-06-19 09:13:00|116.66|114.86|116.6|114.8|116.66|114.86|116.6|114.8|7
1655629990000|2022-06-19 09:13:10|116.59|114.79|116.59|114.79|116.6|114.8|116.58|114.78|4
1655630000000|2022-06-19 09:13:20|116.58|114.78|116.59|114.79|116.59|114.79|116.58|114.78|2
1655630010000|2022-06-19 09:13:30|116.61|114.81|116.61|114.81|116.61|114.81|116.6|114.8|3
1655630020000|2022-06-19 09:13:40|116.62|114.82|116.72|114.92|116.72|114.92|116.62|114.82|17
1655630030000|2022-06-19 09:13:50|116.71|114.91|116.76|114.96|116.77|114.97|116.71|114.91|7
1655630040000|2022-06-19 09:14:00|116.74|114.94|116.73|114.93|116.74|114.94|116.71|114.91|5
1655630050000|2022-06-19 09:14:10|116.72|114.92|116.74|114.94|116.75|114.95|116.72|114.92|7
1655630060000|2022-06-19 09:14:20|116.73|114.93|116.71|114.91|116.74|114.94|116.7|114.9|10
1655630070000|2022-06-19 09:14:30|116.7|114.9|116.75|114.95|116.76|114.96|116.7|114.9|11
1655630080000|2022-06-19 09:14:40|116.76|114.96|116.95|115.15|117.06|115.26|116.75|114.95|23
1655630090000|2022-06-19 09:14:50|116.93|115.13|116.96|115.16|116.97|115.17|116.89|115.09|22
1655630100000|2022-06-19 09:15:00|116.95|115.15|116.93|115.13|116.97|115.17|116.92|115.12|18
1655630110000|2022-06-19 09:15:10|116.92|115.12|116.88|115.08|116.93|115.13|116.84|115.04|11
1655630120000|2022-06-19 09:15:20|116.89|115.09|116.89|115.09|116.9|115.1|116.88|115.08|5
1655630130000|2022-06-19 09:15:30|116.9|115.1|116.89|115.09|117.01|115.21|116.89|115.09|17
1655630140000|2022-06-19 09:15:40|116.9|115.1|116.91|115.11|116.92|115.12|116.9|115.1|12
1655630150000|2022-06-19 09:15:50|116.93|115.13|116.89|115.09|116.93|115.13|116.88|115.08|9
1655630160000|2022-06-19 09:16:00|116.87|115.07|117.18|115.38|117.18|115.38|116.87|115.07|15
1655630170000|2022-06-19 09:16:10|117.19|115.39|117.16|115.36|117.2|115.4|117.12|115.32|11
1655630180000|2022-06-19 09:16:20|117.15|115.35|117.35|115.55|117.42|115.62|117.14|115.34|24
1655630190000|2022-06-19 09:16:30|117.37|115.57|117.68|115.88|117.78|115.98|117.37|115.57|24
1655630200000|2022-06-19 09:16:40|117.73|115.93|118.06|116.26|118.08|116.28|117.69|115.89|38
1655630210000|2022-06-19 09:16:50|118.15|116.35|118.13|116.33|118.23|116.43|118.02|116.22|32
1655630220000|2022-06-19 09:17:00|118.04|116.24|118.23|116.43|118.25|116.45|117.95|116.15|33
1655630230000|2022-06-19 09:17:10|118.2|116.4|118.19|116.39|118.27|116.47|118.18|116.38|29
1655630240000|2022-06-19 09:17:20|118.2|116.4|118.19|116.39|118.46|116.66|118.19|116.39|27
1655630250000|2022-06-19 09:17:30|118.18|116.38|118.24|116.44|118.3|116.5|118.15|116.35|19
1655630260000|2022-06-19 09:17:40|118.23|116.43|118.15|116.35|118.25|116.45|118.12|116.32|23
1655630270000|2022-06-19 09:17:50|118.14|116.34|118.15|116.35|118.19|116.39|118.1|116.3|20
1655630280000|2022-06-19 09:18:00|118.14|116.34|118.09|116.29|118.14|116.34|118.04|116.24|15
1655630290000|2022-06-19 09:18:10|118.07|116.27|118.6|116.8|118.61|116.81|118.07|116.27|29
1655630300000|2022-06-19 09:18:20|118.62|116.82|118.48|116.68|118.67|116.87|118.39|116.59|30
1655630310000|2022-06-19 09:18:30|118.47|116.67|118.54|116.74|118.65|116.85|118.41|116.61|27
1655630320000|2022-06-19 09:18:40|118.55|116.75|118.58|116.78|118.68|116.88|118.54|116.74|17
1655630330000|2022-06-19 09:18:50|118.63|116.83|118.59|116.79|118.67|116.87|118.5|116.7|27
1655630340000|2022-06-19 09:19:00|118.6|116.8|118.57|116.77|118.63|116.83|118.49|116.69|20
1655630350000|2022-06-19 09:19:10|118.55|116.75|118.42|116.62|118.55|116.75|118.35|116.55|33
1655630360000|2022-06-19 09:19:20|118.41|116.61|118.5|116.7|118.53|116.73|118.41|116.61|23
1655630370000|2022-06-19 09:19:30|118.52|116.72|118.56|116.76|118.62|116.82|118.52|116.72|21
1655630380000|2022-06-19 09:19:40|118.34|116.54|118.33|116.53|118.41|116.61|118.29|116.49|19
1655630390000|2022-06-19 09:19:50|118.41|116.61|118.28|116.48|118.47|116.67|118.26|116.46|25
1655630400000|2022-06-19 09:20:00|118.29|116.49|118.37|116.57|118.39|116.59|118.26|116.46|22
1655630410000|2022-06-19 09:20:10|118.38|116.58|118.14|116.34|118.39|116.59|118.14|116.34|28
1655630420000|2022-06-19 09:20:20|118.13|116.33|118.1|116.3|118.14|116.34|118.07|116.27|16
1655630430000|2022-06-19 09:20:30|118.08|116.28|118.13|116.33|118.17|116.37|118.07|116.27|21
1655630440000|2022-06-19 09:20:40|118.12|116.32|118.08|116.28|118.12|116.32|118.08|116.28|8
1655630450000|2022-06-19 09:20:50|118.07|116.27|118.08|116.28|118.11|116.31|118.07|116.27|8
1655630460000|2022-06-19 09:21:00|118.09|116.29|118.07|116.27|118.1|116.3|118.04|116.24|19
1655630470000|2022-06-19 09:21:10|118.08|116.28|118.04|116.24|118.1|116.3|118.04|116.24|14
1655630480000|2022-06-19 09:21:20|118.03|116.23|117.99|116.19|118.03|116.23|117.96|116.16|11
1655630490000|2022-06-19 09:21:30|117.98|116.18|117.95|116.15|117.99|116.19|117.92|116.12|17
1655630500000|2022-06-19 09:21:40|117.96|116.16|117.93|116.13|117.96|116.16|117.93|116.13|6
1655630510000|2022-06-19 09:21:50|117.92|116.12|117.93|116.13|117.98|116.18|117.92|116.12|7
1655630520000|2022-06-19 09:22:00|117.9|116.1|117.9|116.1|117.93|116.13|117.9|116.1|7
1655630530000|2022-06-19 09:22:10|117.91|116.11|117.96|116.16|117.98|116.18|117.91|116.11|12
1655630540000|2022-06-19 09:22:20|117.95|116.15|117.93|116.13|117.96|116.16|117.91|116.11|13
1655630550000|2022-06-19 09:22:30|117.94|116.14|117.96|116.16|118|116.2|117.92|116.12|13
1655630560000|2022-06-19 09:22:40|117.97|116.17|117.97|116.17|118|116.2|117.97|116.17|13
1655630570000|2022-06-19 09:22:50|117.96|116.16|118|116.2|118.02|116.22|117.96|116.16|13
1655630580000|2022-06-19 09:23:00|118.02|116.22|118.12|116.32|118.12|116.32|117.99|116.19|10
1655630590000|2022-06-19 09:23:10|118.11|116.31|118.14|116.34|118.17|116.37|118.11|116.31|14
1655630600000|2022-06-19 09:23:20|118.15|116.35|118.11|116.31|118.15|116.35|118.1|116.3|8
1655630610000|2022-06-19 09:23:30|118.12|116.32|118.12|116.32|118.12|116.32|118.11|116.31|3
1655630620000|2022-06-19 09:23:40|118.11|116.31|118.2|116.4|118.2|116.4|118.11|116.31|8
1655630630000|2022-06-19 09:23:50|118.19|116.39|118.18|116.38|118.19|116.39|118.16|116.36|6
1655630640000|2022-06-19 09:24:00|118.19|116.39|118.19|116.39|118.19|116.39|118.18|116.38|3
1655630650000|2022-06-19 09:24:10|118.2|116.4|118.18|116.38|118.21|116.41|118.18|116.38|6
1655630660000|2022-06-19 09:24:20|118.11|116.31|118.14|116.34|118.16|116.36|118.11|116.31|7
1655630670000|2022-06-19 09:24:30|118.15|116.35|118.17|116.37|118.18|116.38|118.15|116.35|7
1655630680000|2022-06-19 09:24:40|118.18|116.38|118.17|116.37|118.18|116.38|118.17|116.37|8
1655630690000|2022-06-19 09:24:50|118.18|116.38|118.18|116.38|118.19|116.39|118.18|116.38|3
1655630700000|2022-06-19 09:25:00|118.17|116.37|118.15|116.35|118.17|116.37|118.14|116.34|6
1655630710000|2022-06-19 09:25:10|118.16|116.36|118.17|116.37|118.17|116.37|118.16|116.36|2
1655630720000|2022-06-19 09:25:20|118.16|116.36|118.15|116.35|118.16|116.36|118.14|116.34|8
1655630730000|2022-06-19 09:25:30|118.03|116.23|118.12|116.32|118.15|116.35|118.02|116.22|18
1655630740000|2022-06-19 09:25:40|118.11|116.31|118.1|116.3|118.11|116.31|118.09|116.29|4
1655630750000|2022-06-19 09:25:50|118.09|116.29|118.08|116.28|118.11|116.31|118.08|116.28|4
1655630760000|2022-06-19 09:26:00|118.05|116.25|118.03|116.23|118.05|116.25|117.98|116.18|15
1655630770000|2022-06-19 09:26:10|118.02|116.22|118.03|116.23|118.08|116.28|118.02|116.22|15
1655630780000|2022-06-19 09:26:20|118.04|116.24|118.01|116.21|118.04|116.24|118.01|116.21|5
1655630790000|2022-06-19 09:26:30|117.98|116.18|117.94|116.14|117.98|116.18|117.93|116.13|7
1655630800000|2022-06-19 09:26:40|117.93|116.13|117.87|116.07|117.93|116.13|117.87|116.07|12
1655630810000|2022-06-19 09:26:50|117.85|116.05|117.79|115.99|117.85|116.05|117.72|115.92|13
1655630820000|2022-06-19 09:27:00|117.8|116|117.74|115.94|117.8|116|117.73|115.93|14
1655630830000|2022-06-19 09:27:10|117.73|115.93|117.75|115.95|117.76|115.96|117.73|115.93|7
1655630840000|2022-06-19 09:27:20|117.74|115.94|117.76|115.96|117.76|115.96|117.71|115.91|15
1655630850000|2022-06-19 09:27:30|117.75|115.95|117.82|116.02|117.82|116.02|117.69|115.89|18
1655630860000|2022-06-19 09:27:40|117.81|116.01|117.87|116.07|117.89|116.09|117.81|116.01|13
1655630870000|2022-06-19 09:27:50|117.88|116.08|117.87|116.07|117.89|116.09|117.87|116.07|6
1655630880000|2022-06-19 09:28:00|117.81|116.01|117.86|116.06|117.87|116.07|117.78|115.98|14
1655630890000|2022-06-19 09:28:10|117.85|116.05|117.87|116.07|117.88|116.08|117.84|116.04|13
1655630900000|2022-06-19 09:28:20|117.86|116.06|117.84|116.04|117.87|116.07|117.84|116.04|4
1655630910000|2022-06-19 09:28:30|117.86|116.06|117.89|116.09|117.89|116.09|117.83|116.03|7
1655630920000|2022-06-19 09:28:40|117.9|116.1|118.19|116.39|118.19|116.39|117.9|116.1|13
1655630930000|2022-06-19 09:28:50|118.2|116.4|118.35|116.55|118.35|116.55|118.19|116.39|12
1655630940000|2022-06-19 09:29:00|118.34|116.54|118.23|116.43|118.34|116.54|118.17|116.37|22
1655630950000|2022-06-19 09:29:10|118.22|116.42|118.21|116.41|118.23|116.43|118.14|116.34|16
1655630960000|2022-06-19 09:29:20|118.19|116.39|118.06|116.26|118.19|116.39|118.06|116.26|13
1655630970000|2022-06-19 09:29:30|118.05|116.25|117.99|116.19|118.05|116.25|117.94|116.14|15
1655630980000|2022-06-19 09:29:40|118.03|116.23|118.05|116.25|118.05|116.25|118.03|116.23|5
1655630990000|2022-06-19 09:29:50|118.04|116.24|117.96|116.16|118.05|116.25|117.94|116.14|11
1655631000000|2022-06-19 09:30:00|117.97|116.17|118.07|116.27|118.07|116.27|117.95|116.15|16
1655631010000|2022-06-19 09:30:10|118.1|116.3|117.97|116.17|118.1|116.3|117.92|116.12|13
1655631020000|2022-06-19 09:30:20|117.98|116.18|118.1|116.3|118.1|116.3|117.97|116.17|11
1655631030000|2022-06-19 09:30:30|118.09|116.29|118.1|116.3|118.11|116.31|118.07|116.27|7
1655631040000|2022-06-19 09:30:40|118.11|116.31|118.18|116.38|118.18|116.38|118.07|116.27|14
1655631050000|2022-06-19 09:30:50|118.2|116.4|118.4|116.6|118.4|116.6|118.2|116.4|12
1655631060000|2022-06-19 09:31:00|118.38|116.58|118.26|116.46|118.45|116.65|118.26|116.46|19
1655631070000|2022-06-19 09:31:10|118.25|116.45|118.4|116.6|118.4|116.6|118.25|116.45|27
1655631080000|2022-06-19 09:31:20|118.41|116.61|118.52|116.72|118.52|116.72|118.39|116.59|19
1655631090000|2022-06-19 09:31:30|118.53|116.73|118.69|116.89|118.74|116.94|118.52|116.72|30
1655631100000|2022-06-19 09:31:40|118.64|116.84|118.48|116.68|118.64|116.84|118.48|116.68|23
1655631110000|2022-06-19 09:31:50|118.54|116.74|118.64|116.84|118.72|116.92|118.46|116.66|25
1655631120000|2022-06-19 09:32:00|118.66|116.86|118.53|116.73|118.66|116.86|118.53|116.73|15
1655631130000|2022-06-19 09:32:10|118.54|116.74|118.55|116.75|118.58|116.78|118.5|116.7|18
1655631140000|2022-06-19 09:32:20|118.54|116.74|118.6|116.8|118.6|116.8|118.49|116.69|11
1655631150000|2022-06-19 09:32:30|118.61|116.81|118.65|116.85|118.67|116.87|118.61|116.81|13
1655631160000|2022-06-19 09:32:40|118.72|116.92|118.71|116.91|118.75|116.95|118.69|116.89|12
1655631170000|2022-06-19 09:32:50|118.82|117.02|119.16|117.36|119.16|117.36|118.82|117.02|27
1655631180000|2022-06-19 09:33:00|119.2|117.4|119.18|117.38|119.45|117.65|119.17|117.37|31
1655631190000|2022-06-19 09:33:10|119.19|117.39|119.26|117.46|119.26|117.46|119.15|117.35|14
1655631200000|2022-06-19 09:33:20|119.21|117.41|118.82|117.02|119.32|117.52|118.79|116.99|34
1655631210000|2022-06-19 09:33:30|118.81|117.01|118.74|116.94|118.81|117.01|118.7|116.9|23
1655631220000|2022-06-19 09:33:40|118.75|116.95|118.8|117|118.85|117.05|118.73|116.93|22
1655631230000|2022-06-19 09:33:50|118.79|116.99|118.9|117.1|118.97|117.17|118.78|116.98|19
1655631240000|2022-06-19 09:34:00|118.87|117.07|118.93|117.13|118.97|117.17|118.87|117.07|27
1655631250000|2022-06-19 09:34:10|118.92|117.12|119.02|117.22|119.04|117.24|118.83|117.03|20
1655631260000|2022-06-19 09:34:20|118.99|117.19|118.84|117.04|119.03|117.23|118.82|117.02|24
1655631270000|2022-06-19 09:34:30|118.83|117.03|118.9|117.1|119|117.2|118.83|117.03|29
1655631280000|2022-06-19 09:34:40|118.89|117.09|118.94|117.14|118.95|117.15|118.8|117|18
1655631290000|2022-06-19 09:34:50|119|117.2|119.15|117.35|119.15|117.35|118.99|117.19|19
1655631300000|2022-06-19 09:35:00|119.16|117.36|118.98|117.18|119.17|117.37|118.81|117.01|31
1655631310000|2022-06-19 09:35:10|119|117.2|119|117.2|119.02|117.22|118.94|117.14|20
1655631320000|2022-06-19 09:35:20|118.99|117.19|118.94|117.14|119.01|117.21|118.92|117.12|17
1655631330000|2022-06-19 09:35:30|118.93|117.13|118.77|116.97|118.93|117.13|118.77|116.97|15
1655631340000|2022-06-19 09:35:40|118.75|116.95|118.64|116.84|118.76|116.96|118.62|116.82|18
1655631350000|2022-06-19 09:35:50|118.63|116.83|118.62|116.82|118.64|116.84|118.5|116.7|24
1655631360000|2022-06-19 09:36:00|118.59|116.79|118.66|116.86|118.7|116.9|118.59|116.79|16
1655631370000|2022-06-19 09:36:10|118.65|116.85|118.48|116.68|118.66|116.86|118.48|116.68|26
1655631380000|2022-06-19 09:36:20|118.47|116.67|118.39|116.59|118.47|116.67|118.36|116.56|17
1655631390000|2022-06-19 09:36:30|118.44|116.64|118.53|116.73|118.53|116.73|118.42|116.62|13
1655631400000|2022-06-19 09:36:40|118.51|116.71|118.49|116.69|118.53|116.73|118.44|116.64|18
1655631410000|2022-06-19 09:36:50|118.5|116.7|118.49|116.69|118.54|116.74|118.43|116.63|22
1655631420000|2022-06-19 09:37:00|118.43|116.63|118.44|116.64|118.49|116.69|118.43|116.63|22
1655631430000|2022-06-19 09:37:10|118.43|116.63|118.4|116.6|118.45|116.65|118.4|116.6|16
1655631440000|2022-06-19 09:37:20|118.38|116.58|118.34|116.54|118.43|116.63|118.32|116.52|19
1655631450000|2022-06-19 09:37:30|118.35|116.55|118.39|116.59|118.41|116.61|118.33|116.53|16
1655631460000|2022-06-19 09:37:40|118.35|116.55|118.33|116.53|118.35|116.55|118.33|116.53|12
1655631470000|2022-06-19 09:37:50|118.32|116.52|118.33|116.53|118.34|116.54|118.31|116.51|8
1655631480000|2022-06-19 09:38:00|118.34|116.54|118.25|116.45|118.41|116.61|118.25|116.45|12
1655631490000|2022-06-19 09:38:10|118.24|116.44|118.1|116.3|118.25|116.45|118.1|116.3|13
1655631500000|2022-06-19 09:38:20|118.12|116.32|118.23|116.43|118.23|116.43|118.11|116.31|20
1655631510000|2022-06-19 09:38:30|118.24|116.44|118.26|116.46|118.26|116.46|118.24|116.44|7
1655631520000|2022-06-19 09:38:40|118.27|116.47|118.15|116.35|118.32|116.52|118.15|116.35|18
1655631530000|2022-06-19 09:38:50|118.16|116.36|118.17|116.37|118.18|116.38|118.16|116.36|5
1655631540000|2022-06-19 09:39:00|118.16|116.36|118.24|116.44|118.27|116.47|118.16|116.36|18
1655631550000|2022-06-19 09:39:10|118.23|116.43|118.25|116.45|118.27|116.47|118.23|116.43|10
1655631560000|2022-06-19 09:39:20|118.24|116.44|118.18|116.38|118.24|116.44|118.17|116.37|8
1655631570000|2022-06-19 09:39:30|118.23|116.43|118.2|116.4|118.26|116.46|118.16|116.36|13
1655631580000|2022-06-19 09:39:40|118.18|116.38|118.21|116.41|118.27|116.47|118.17|116.37|16
1655631590000|2022-06-19 09:39:50|118.2|116.4|118.3|116.5|118.3|116.5|118.2|116.4|15
1655631600000|2022-06-19 09:40:00|118.31|116.51|118.29|116.49|118.31|116.51|118.27|116.47|8
1655631610000|2022-06-19 09:40:10|118.3|116.5|118.27|116.47|118.3|116.5|118.27|116.47|5
1655631620000|2022-06-19 09:40:20|118.29|116.49|118.23|116.43|118.29|116.49|118.2|116.4|18
1655631630000|2022-06-19 09:40:30|118.26|116.46|118.48|116.68|118.49|116.69|118.26|116.46|13
1655631640000|2022-06-19 09:40:40|118.47|116.67|118.48|116.68|118.48|116.68|118.47|116.67|2
1655631650000|2022-06-19 09:40:50|118.49|116.69|118.48|116.68|118.51|116.71|118.48|116.68|10
1655631660000|2022-06-19 09:41:00|118.47|116.67|118.47|116.67|118.48|116.68|118.47|116.67|3
1655631670000|2022-06-19 09:41:10|118.48|116.68|118.52|116.72|118.53|116.73|118.48|116.68|8
1655631680000|2022-06-19 09:41:20|118.53|116.73|118.58|116.78|118.59|116.79|118.53|116.73|7
1655631690000|2022-06-19 09:41:30|118.56|116.76|118.58|116.78|118.58|116.78|118.56|116.76|3
1655631700000|2022-06-19 09:41:40|118.57|116.77|118.57|116.77|118.57|116.77|118.52|116.72|7
1655631710000|2022-06-19 09:41:50|118.56|116.76|118.54|116.74|118.56|116.76|118.54|116.74|9
1655631720000|2022-06-19 09:42:00|118.55|116.75|118.62|116.82|118.63|116.83|118.55|116.75|9
1655631730000|2022-06-19 09:42:10|118.6|116.8|118.63|116.83|118.65|116.85|118.6|116.8|14
1655631740000|2022-06-19 09:42:20|118.64|116.84|118.61|116.81|118.64|116.84|118.59|116.79|9
1655631750000|2022-06-19 09:42:30|118.6|116.8|118.71|116.91|118.79|116.99|118.6|116.8|19
1655631760000|2022-06-19 09:42:40|118.66|116.86|118.69|116.89|118.71|116.91|118.65|116.85|13
1655631770000|2022-06-19 09:42:50|118.68|116.88|118.68|116.88|118.69|116.89|118.67|116.87|7
1655631780000|2022-06-19 09:43:00|118.69|116.89|118.69|116.89|118.69|116.89|118.66|116.86|11
1655631790000|2022-06-19 09:43:10|118.66|116.86|118.66|116.86|118.69|116.89|118.64|116.84|14
1655631800000|2022-06-19 09:43:20|118.67|116.87|118.64|116.84|118.69|116.89|118.64|116.84|5
1655631810000|2022-06-19 09:43:30|118.66|116.86|118.67|116.87|118.68|116.88|118.65|116.85|8
1655631820000|2022-06-19 09:43:40|118.68|116.88|118.69|116.89|118.69|116.89|118.67|116.87|4
1655631830000|2022-06-19 09:43:50|118.71|116.91|118.73|116.93|118.75|116.95|118.7|116.9|11
1655631840000|2022-06-19 09:44:00|118.74|116.94|118.66|116.86|118.75|116.95|118.66|116.86|11
1655631850000|2022-06-19 09:44:10|118.65|116.85|118.71|116.91|118.71|116.91|118.65|116.85|7
1655631860000|2022-06-19 09:44:20|118.72|116.92|118.66|116.86|118.72|116.92|118.65|116.85|15
1655631870000|2022-06-19 09:44:30|118.67|116.87|118.76|116.96|118.78|116.98|118.67|116.87|8
1655631880000|2022-06-19 09:44:40|118.78|116.98|118.78|116.98|118.78|116.98|118.76|116.96|9
1655631890000|2022-06-19 09:44:50|118.77|116.97|118.76|116.96|118.78|116.98|118.76|116.96|6
1655631900000|2022-06-19 09:45:00|118.74|116.94|118.7|116.9|118.75|116.95|118.7|116.9|17
1655631910000|2022-06-19 09:45:10|118.69|116.89|118.74|116.94|118.75|116.95|118.69|116.89|11
1655631920000|2022-06-19 09:45:20|118.75|116.95|118.74|116.94|118.75|116.95|118.74|116.94|2
1655631930000|2022-06-19 09:45:30|118.75|116.95|118.76|116.96|118.76|116.96|118.75|116.95|2
1655631940000|2022-06-19 09:45:40|118.75|116.95|118.75|116.95|118.75|116.95|118.75|116.95|1
1655631950000|2022-06-19 09:45:50|118.76|116.96|118.73|116.93|118.77|116.97|118.64|116.84|11
1655631960000|2022-06-19 09:46:00|118.74|116.94|118.9|117.1|118.98|117.18|118.74|116.94|32
1655631970000|2022-06-19 09:46:10|118.89|117.09|119.14|117.34|119.17|117.37|118.89|117.09|24
1655631980000|2022-06-19 09:46:20|119.13|117.33|119.52|117.72|119.6|117.8|119.13|117.33|29
1655631990000|2022-06-19 09:46:30|119.5|117.7|119.47|117.67|119.61|117.81|119.37|117.57|29
1655632000000|2022-06-19 09:46:40|119.48|117.68|119.45|117.65|119.48|117.68|119.39|117.59|23
1655632010000|2022-06-19 09:46:50|119.46|117.66|119.51|117.71|119.59|117.79|119.38|117.58|23
1655632020000|2022-06-19 09:47:00|119.53|117.73|119.38|117.58|119.58|117.78|119.36|117.56|21
1655632030000|2022-06-19 09:47:10|119.39|117.59|119.4|117.6|119.49|117.69|119.38|117.58|18
1655632040000|2022-06-19 09:47:20|119.39|117.59|119.18|117.38|119.42|117.62|119.18|117.38|19
1655632050000|2022-06-19 09:47:30|119.19|117.39|119.01|117.21|119.19|117.39|119|117.2|15
1655632060000|2022-06-19 09:47:40|119|117.2|118.93|117.13|119|117.2|118.91|117.11|15
1655632070000|2022-06-19 09:47:50|118.94|117.14|118.68|116.88|118.94|117.14|118.66|116.86|16
1655632080000|2022-06-19 09:48:00|118.67|116.87|118.62|116.82|118.67|116.87|118.6|116.8|15
1655632090000|2022-06-19 09:48:10|118.61|116.81|118.49|116.69|118.61|116.81|118.47|116.67|14
1655632100000|2022-06-19 09:48:20|118.48|116.68|118.45|116.65|118.48|116.68|118.41|116.61|13
1655632110000|2022-06-19 09:48:30|118.46|116.66|118.42|116.62|118.46|116.66|118.42|116.62|9
1655632120000|2022-06-19 09:48:40|118.41|116.61|118.34|116.54|118.41|116.61|118.32|116.52|7
1655632130000|2022-06-19 09:48:50|118.36|116.56|118.33|116.53|118.37|116.57|118.33|116.53|18
1655632140000|2022-06-19 09:49:00|118.34|116.54|118.47|116.67|118.49|116.69|118.33|116.53|14
1655632150000|2022-06-19 09:49:10|118.44|116.64|118.44|116.64|118.46|116.66|118.42|116.62|10
1655632160000|2022-06-19 09:49:20|118.45|116.65|118.83|117.03|118.83|117.03|118.35|116.55|22
1655632170000|2022-06-19 09:49:30|118.93|117.13|119.19|117.39|119.21|117.41|118.93|117.13|22
1655632180000|2022-06-19 09:49:40|119.18|117.38|119.18|117.38|119.19|117.39|119.11|117.31|19
1655632190000|2022-06-19 09:49:50|119.17|117.37|119.15|117.35|119.18|117.38|119.13|117.33|11
1655632200000|2022-06-19 09:50:00|119.12|117.32|119.09|117.29|119.12|117.32|119.04|117.24|18
1655632210000|2022-06-19 09:50:10|119.07|117.27|119.09|117.29|119.15|117.35|119.05|117.25|17
1655632220000|2022-06-19 09:50:20|119.08|117.28|119.08|117.28|119.08|117.28|119.03|117.23|14
1655632230000|2022-06-19 09:50:30|119.07|117.27|118.96|117.16|119.08|117.28|118.96|117.16|19
1655632240000|2022-06-19 09:50:40|118.97|117.17|119.11|117.31|119.11|117.31|118.97|117.17|18
1655632250000|2022-06-19 09:50:50|119.09|117.29|119.04|117.24|119.11|117.31|119.04|117.24|16
1655632260000|2022-06-19 09:51:00|119.03|117.23|118.98|117.18|119.03|117.23|118.97|117.17|17
1655632270000|2022-06-19 09:51:10|118.99|117.19|118.85|117.05|119|117.2|118.85|117.05|11
1655632280000|2022-06-19 09:51:20|118.86|117.06|118.81|117.01|118.86|117.06|118.76|116.96|13
1655632290000|2022-06-19 09:51:30|118.8|117|118.8|117|118.9|117.1|118.79|116.99|24
1655632300000|2022-06-19 09:51:40|118.79|116.99|118.76|116.96|118.79|116.99|118.76|116.96|13
1655632310000|2022-06-19 09:51:50|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|9
1655632320000|2022-06-19 09:52:00|118.76|116.96|118.75|116.95|118.77|116.97|118.75|116.95|10
1655632330000|2022-06-19 09:52:10|118.74|116.94|118.76|116.96|118.77|116.97|118.73|116.93|10
1655632340000|2022-06-19 09:52:20|118.74|116.94|118.66|116.86|118.78|116.98|118.66|116.86|13
1655632350000|2022-06-19 09:52:30|118.65|116.85|118.56|116.76|118.66|116.86|118.56|116.76|26
1655632360000|2022-06-19 09:52:40|118.58|116.78|118.57|116.77|118.61|116.81|118.56|116.76|15
1655632370000|2022-06-19 09:52:50|118.56|116.76|118.64|116.84|118.64|116.84|118.53|116.73|14
1655632380000|2022-06-19 09:53:00|118.65|116.85|118.67|116.87|118.67|116.87|118.63|116.83|11
1655632390000|2022-06-19 09:53:10|118.68|116.88|118.49|116.69|118.69|116.89|118.44|116.64|21
1655632400000|2022-06-19 09:53:20|118.48|116.68|118.53|116.73|118.53|116.73|118.45|116.65|11
1655632410000|2022-06-19 09:53:30|118.54|116.74|118.4|116.6|118.54|116.74|118.4|116.6|13
1655632420000|2022-06-19 09:53:40|118.41|116.61|118.34|116.54|118.43|116.63|118.34|116.54|12
1655632430000|2022-06-19 09:53:50|118.35|116.55|118.38|116.58|118.42|116.62|118.32|116.52|21
1655632440000|2022-06-19 09:54:00|118.39|116.59|118.39|116.59|118.41|116.61|118.35|116.55|17
1655632450000|2022-06-19 09:54:10|118.4|116.6|118.45|116.65|118.45|116.65|118.34|116.54|13
1655632460000|2022-06-19 09:54:20|118.47|116.67|118.57|116.77|118.63|116.83|118.46|116.66|18
1655632470000|2022-06-19 09:54:30|118.56|116.76|118.55|116.75|118.59|116.79|118.55|116.75|10
1655632480000|2022-06-19 09:54:40|118.56|116.76|118.55|116.75|118.56|116.76|118.54|116.74|3
1655632490000|2022-06-19 09:54:50|118.56|116.76|118.75|116.95|118.75|116.95|118.54|116.74|9
1655632500000|2022-06-19 09:55:00|118.76|116.96|118.73|116.93|118.76|116.96|118.69|116.89|9
1655632510000|2022-06-19 09:55:10|118.72|116.92|118.68|116.88|118.73|116.93|118.66|116.86|15
1655632520000|2022-06-19 09:55:20|118.67|116.87|118.69|116.89|118.7|116.9|118.66|116.86|7
1655632530000|2022-06-19 09:55:30|118.68|116.88|118.68|116.88|118.68|116.88|118.65|116.85|10
1655632540000|2022-06-19 09:55:40|118.69|116.89|118.62|116.82|118.69|116.89|118.62|116.82|10
1655632550000|2022-06-19 09:55:50|118.63|116.83|118.58|116.78|118.63|116.83|118.58|116.78|5
1655632560000|2022-06-19 09:56:00|118.57|116.77|118.56|116.76|118.58|116.78|118.55|116.75|8
1655632570000|2022-06-19 09:56:10|118.57|116.77|118.54|116.74|118.58|116.78|118.53|116.73|13
1655632580000|2022-06-19 09:56:20|118.56|116.76|118.55|116.75|118.58|116.78|118.51|116.71|12
1655632590000|2022-06-19 09:56:30|118.57|116.77|118.58|116.78|118.58|116.78|118.56|116.76|12
1655632600000|2022-06-19 09:56:40|118.57|116.77|118.59|116.79|118.59|116.79|118.57|116.77|3
1655632610000|2022-06-19 09:56:50|118.6|116.8|118.54|116.74|118.6|116.8|118.54|116.74|10
1655632620000|2022-06-19 09:57:00|118.52|116.72|118.59|116.79|118.59|116.79|118.52|116.72|15
1655632630000|2022-06-19 09:57:10|118.6|116.8|118.54|116.74|118.66|116.86|118.54|116.74|11
1655632640000|2022-06-19 09:57:20|118.55|116.75|118.52|116.72|118.55|116.75|118.47|116.67|8
1655632650000|2022-06-19 09:57:30|118.53|116.73|118.53|116.73|118.53|116.73|118.52|116.72|9
1655632660000|2022-06-19 09:57:40|118.52|116.72|118.53|116.73|118.53|116.73|118.52|116.72|2
1655632670000|2022-06-19 09:57:50|118.51|116.71|118.47|116.67|118.53|116.73|118.47|116.67|11
1655632680000|2022-06-19 09:58:00|118.48|116.68|118.35|116.55|118.48|116.68|118.35|116.55|10
1655632690000|2022-06-19 09:58:10|118.36|116.56|118.34|116.54|118.36|116.56|118.33|116.53|15
1655632700000|2022-06-19 09:58:20|118.33|116.53|118.29|116.49|118.35|116.55|118.29|116.49|12
1655632710000|2022-06-19 09:58:30|118.3|116.5|118.3|116.5|118.32|116.52|118.29|116.49|16
1655632720000|2022-06-19 09:58:40|118.31|116.51|118.31|116.51|118.32|116.52|118.3|116.5|11
1655632730000|2022-06-19 09:58:50|118.3|116.5|118.17|116.37|118.3|116.5|118.17|116.37|18
1655632740000|2022-06-19 09:59:00|118.15|116.35|118.12|116.32|118.15|116.35|118.11|116.31|15
1655632750000|2022-06-19 09:59:10|118.13|116.33|118.18|116.38|118.18|116.38|118.11|116.31|12
1655632760000|2022-06-19 09:59:20|118.19|116.39|118.18|116.38|118.19|116.39|118.13|116.33|13
1655632770000|2022-06-19 09:59:30|118.15|116.35|118.19|116.39|118.19|116.39|118.14|116.34|9
1655632780000|2022-06-19 09:59:40|118.17|116.37|118.12|116.32|118.18|116.38|118.11|116.31|13
1655632790000|2022-06-19 09:59:50|118.11|116.31|118.14|116.34|118.14|116.34|118.11|116.31|8
1655632800000|2022-06-19 10:00:00|118.13|116.33|118.17|116.37|118.18|116.38|118.13|116.33|17
1655632810000|2022-06-19 10:00:10|118.16|116.36|118.12|116.32|118.2|116.4|118.12|116.32|20
1655632820000|2022-06-19 10:00:20|118.11|116.31|118.18|116.38|118.21|116.41|118.11|116.31|15
1655632830000|2022-06-19 10:00:30|118.19|116.39|118.2|116.4|118.2|116.4|118.18|116.38|8
1655632840000|2022-06-19 10:00:40|118.21|116.41|118.29|116.49|118.29|116.49|118.2|116.4|12
1655632850000|2022-06-19 10:00:50|118.24|116.44|118.14|116.34|118.24|116.44|118.14|116.34|8
1655632860000|2022-06-19 10:01:00|118.15|116.35|118.19|116.39|118.19|116.39|118.15|116.35|7
1655632870000|2022-06-19 10:01:10|118.18|116.38|118.17|116.37|118.18|116.38|118.17|116.37|4
1655632880000|2022-06-19 10:01:20|118.18|116.38|118.18|116.38|118.19|116.39|118.17|116.37|6
1655632890000|2022-06-19 10:01:30|118.17|116.37|118.14|116.34|118.19|116.39|118.13|116.33|12
1655632900000|2022-06-19 10:01:40|118.15|116.35|118.04|116.24|118.15|116.35|118.04|116.24|7
1655632910000|2022-06-19 10:01:50|118.03|116.23|117.82|116.02|118.03|116.23|117.8|116|21
1655632920000|2022-06-19 10:02:00|117.83|116.03|117.78|115.98|117.83|116.03|117.78|115.98|13
1655632930000|2022-06-19 10:02:10|117.74|115.94|117.66|115.86|117.74|115.94|117.63|115.83|17
1655632940000|2022-06-19 10:02:20|117.67|115.87|117.8|116|117.83|116.03|117.67|115.87|13
1655632950000|2022-06-19 10:02:30|117.79|115.99|117.82|116.02|117.83|116.03|117.77|115.97|12
1655632960000|2022-06-19 10:02:40|117.83|116.03|117.85|116.05|117.87|116.07|117.83|116.03|15
1655632970000|2022-06-19 10:02:50|117.86|116.06|117.86|116.06|117.87|116.07|117.85|116.05|8
1655632980000|2022-06-19 10:03:00|117.87|116.07|118.03|116.23|118.03|116.23|117.87|116.07|15
1655632990000|2022-06-19 10:03:10|118.05|116.25|118.17|116.37|118.18|116.38|118.03|116.23|14
1655633000000|2022-06-19 10:03:20|118.18|116.38|118.14|116.34|118.21|116.41|118.12|116.32|17
1655633010000|2022-06-19 10:03:30|118.15|116.35|118.16|116.36|118.19|116.39|118.14|116.34|11
1655633020000|2022-06-19 10:03:40|118.17|116.37|118.16|116.36|118.19|116.39|118.15|116.35|10
1655633030000|2022-06-19 10:03:50|118.15|116.35|118.14|116.34|118.15|116.35|118.12|116.32|4
1655633040000|2022-06-19 10:04:00|118.15|116.35|118.19|116.39|118.2|116.4|118.14|116.34|9
1655633050000|2022-06-19 10:04:10|118.2|116.4|118.3|116.5|118.33|116.53|118.2|116.4|9
1655633060000|2022-06-19 10:04:20|118.32|116.52|118.34|116.54|118.35|116.55|118.32|116.52|4
1655633070000|2022-06-19 10:04:30|118.36|116.56|118.35|116.55|118.37|116.57|118.34|116.54|7
1655633080000|2022-06-19 10:04:40|118.34|116.54|118.34|116.54|118.35|116.55|118.33|116.53|5
1655633090000|2022-06-19 10:04:50|118.35|116.55|118.39|116.59|118.39|116.59|118.34|116.54|10
1655633100000|2022-06-19 10:05:00|118.38|116.58|118.39|116.59|118.39|116.59|118.35|116.55|8
1655633110000|2022-06-19 10:05:10|118.38|116.58|118.39|116.59|118.39|116.59|118.34|116.54|18
1655633120000|2022-06-19 10:05:20|118.4|116.6|118.6|116.8|118.63|116.83|118.4|116.6|12
1655633130000|2022-06-19 10:05:30|118.62|116.82|118.71|116.91|118.71|116.91|118.62|116.82|18
1655633140000|2022-06-19 10:05:40|118.72|116.92|118.72|116.92|118.73|116.93|118.71|116.91|7
1655633150000|2022-06-19 10:05:50|118.71|116.91|118.83|117.03|118.83|117.03|118.7|116.9|10
1655633160000|2022-06-19 10:06:00|118.82|117.02|118.81|117.01|118.82|117.02|118.79|116.99|14
1655633170000|2022-06-19 10:06:10|118.8|117|118.79|116.99|118.82|117.02|118.78|116.98|10
1655633180000|2022-06-19 10:06:20|118.8|117|118.79|116.99|118.8|117|118.79|116.99|2
1655633190000|2022-06-19 10:06:30|118.8|117|118.72|116.92|118.82|117.02|118.72|116.92|10
1655633200000|2022-06-19 10:06:40|118.71|116.91|118.29|116.49|118.72|116.92|118.29|116.49|22
1655633210000|2022-06-19 10:06:50|118.23|116.43|118.24|116.44|118.29|116.49|118.23|116.43|15
1655633220000|2022-06-19 10:07:00|118.22|116.42|118.2|116.4|118.23|116.43|118.14|116.34|16
1655633230000|2022-06-19 10:07:10|118.21|116.41|118.34|116.54|118.36|116.56|118.21|116.41|12
1655633240000|2022-06-19 10:07:20|118.35|116.55|118.38|116.58|118.39|116.59|118.35|116.55|10
1655633250000|2022-06-19 10:07:30|118.39|116.59|118.41|116.61|118.42|116.62|118.38|116.58|8
1655633260000|2022-06-19 10:07:40|118.43|116.63|118.44|116.64|118.46|116.66|118.43|116.63|4
1655633270000|2022-06-19 10:07:50|118.45|116.65|118.44|116.64|118.45|116.65|118.41|116.61|6
1655633280000|2022-06-19 10:08:00|118.45|116.65|118.43|116.63|118.45|116.65|118.42|116.62|9
1655633290000|2022-06-19 10:08:10|118.42|116.62|118.44|116.64|118.45|116.65|118.42|116.62|8
1655633300000|2022-06-19 10:08:20|118.45|116.65|118.46|116.66|118.49|116.69|118.45|116.65|7
1655633310000|2022-06-19 10:08:30|118.47|116.67|118.46|116.66|118.47|116.67|118.45|116.65|8
1655633320000|2022-06-19 10:08:40|118.45|116.65|118.44|116.64|118.45|116.65|118.44|116.64|4
1655633330000|2022-06-19 10:08:50|118.45|116.65|118.44|116.64|118.46|116.66|118.44|116.64|4
1655633340000|2022-06-19 10:09:00|118.45|116.65|118.44|116.64|118.46|116.66|118.43|116.63|5
1655633350000|2022-06-19 10:09:10|118.43|116.63|118.44|116.64|118.44|116.64|118.41|116.61|6
1655633360000|2022-06-19 10:09:20|118.45|116.65|118.45|116.65|118.45|116.65|118.44|116.64|3
1655633370000|2022-06-19 10:09:30|118.46|116.66|118.45|116.65|118.46|116.66|118.45|116.65|2
1655633380000|2022-06-19 10:09:40|118.44|116.64|118.45|116.65|118.46|116.66|118.44|116.64|6
1655633390000|2022-06-19 10:09:50|118.47|116.67|118.45|116.65|118.47|116.67|118.44|116.64|5
1655633400000|2022-06-19 10:10:00|118.43|116.63|118.46|116.66|118.46|116.66|118.43|116.63|4
1655633410000|2022-06-19 10:10:10|118.45|116.65|118.35|116.55|118.45|116.65|118.33|116.53|10
1655633420000|2022-06-19 10:10:20|118.34|116.54|118.33|116.53|118.35|116.55|118.3|116.5|17
1655633430000|2022-06-19 10:10:30|118.32|116.52|118.3|116.5|118.33|116.53|118.28|116.48|7
1655633440000|2022-06-19 10:10:40|118.29|116.49|118.31|116.51|118.34|116.54|118.27|116.47|15
1655633450000|2022-06-19 10:10:50|118.32|116.52|118.32|116.52|118.33|116.53|118.3|116.5|10
1655633460000|2022-06-19 10:11:00|118.31|116.51|118.28|116.48|118.33|116.53|118.28|116.48|11
1655633470000|2022-06-19 10:11:10|118.29|116.49|118.29|116.49|118.3|116.5|118.29|116.49|7
1655633480000|2022-06-19 10:11:20|118.28|116.48|118.29|116.49|118.29|116.49|118.27|116.47|6
1655633490000|2022-06-19 10:11:30|118.3|116.5|118.41|116.61|118.41|116.61|118.29|116.49|16
1655633500000|2022-06-19 10:11:40|118.42|116.62|118.4|116.6|118.43|116.63|118.4|116.6|11
1655633510000|2022-06-19 10:11:50|118.41|116.61|118.4|116.6|118.43|116.63|118.38|116.58|12
1655633520000|2022-06-19 10:12:00|118.41|116.61|118.45|116.65|118.45|116.65|118.4|116.6|9
1655633530000|2022-06-19 10:12:10|118.44|116.64|118.44|116.64|118.47|116.67|118.44|116.64|10
1655633540000|2022-06-19 10:12:20|118.45|116.65|118.45|116.65|118.47|116.67|118.44|116.64|18
1655633550000|2022-06-19 10:12:30|118.46|116.66|118.57|116.77|118.57|116.77|118.45|116.65|15
1655633560000|2022-06-19 10:12:40|118.58|116.78|118.97|117.17|118.97|117.17|118.58|116.78|25
1655633570000|2022-06-19 10:12:50|118.98|117.18|118.99|117.19|119.01|117.21|118.92|117.12|24
1655633580000|2022-06-19 10:13:00|119.01|117.21|118.91|117.11|119.02|117.22|118.87|117.07|19
1655633590000|2022-06-19 10:13:10|118.92|117.12|118.88|117.08|118.93|117.13|118.87|117.07|16
1655633600000|2022-06-19 10:13:20|118.89|117.09|118.85|117.05|118.89|117.09|118.83|117.03|16
1655633610000|2022-06-19 10:13:30|118.86|117.06|118.92|117.12|118.93|117.13|118.86|117.06|10
1655633620000|2022-06-19 10:13:40|118.93|117.13|118.97|117.17|118.98|117.18|118.92|117.12|8
1655633630000|2022-06-19 10:13:50|118.98|117.18|118.83|117.03|118.98|117.18|118.81|117.01|14
1655633640000|2022-06-19 10:14:00|118.85|117.05|118.82|117.02|118.86|117.06|118.81|117.01|13
1655633650000|2022-06-19 10:14:10|118.83|117.03|118.82|117.02|118.83|117.03|118.81|117.01|12
1655633660000|2022-06-19 10:14:20|118.81|117.01|118.99|117.19|119.02|117.22|118.81|117.01|23
1655633670000|2022-06-19 10:14:30|119.01|117.21|118.97|117.17|119.01|117.21|118.96|117.16|6
1655633680000|2022-06-19 10:14:40|118.99|117.19|119.08|117.28|119.08|117.28|118.96|117.16|17
1655633690000|2022-06-19 10:14:50|119.06|117.26|119|117.2|119.08|117.28|119|117.2|12
1655633700000|2022-06-19 10:15:00|119.01|117.21|119.02|117.22|119.09|117.29|118.99|117.19|20
1655633710000|2022-06-19 10:15:10|119.03|117.23|118.86|117.06|119.03|117.23|118.86|117.06|19
1655633720000|2022-06-19 10:15:20|118.85|117.05|118.87|117.07|118.91|117.11|118.83|117.03|22
1655633730000|2022-06-19 10:15:30|118.94|117.14|119.07|117.27|119.1|117.3|118.93|117.13|22
1655633740000|2022-06-19 10:15:40|119.06|117.26|119.2|117.4|119.21|117.41|119.06|117.26|14
1655633750000|2022-06-19 10:15:50|119.21|117.41|119.29|117.49|119.29|117.49|119.21|117.41|16
1655633760000|2022-06-19 10:16:00|119.3|117.5|119.37|117.57|119.37|117.57|119.25|117.45|16
1655633770000|2022-06-19 10:16:10|119.35|117.55|119.34|117.54|119.35|117.55|119.32|117.52|7
1655633780000|2022-06-19 10:16:20|119.31|117.51|120.05|118.25|120.05|118.25|119.31|117.51|29
1655633790000|2022-06-19 10:16:30|120.06|118.26|120.37|118.57|120.37|118.57|120.06|118.26|33
1655633800000|2022-06-19 10:16:40|120.45|118.65|120.59|118.79|120.61|118.81|120.44|118.64|28
1655633810000|2022-06-19 10:16:50|120.55|118.75|120.24|118.44|120.6|118.8|120.23|118.43|25
1655633820000|2022-06-19 10:17:00|120.22|118.42|119.77|117.97|120.22|118.42|119.75|117.95|32
1655633830000|2022-06-19 10:17:10|119.83|118.03|120.15|118.35|120.21|118.41|119.82|118.02|28
1655633840000|2022-06-19 10:17:20|120.16|118.36|120.03|118.23|120.17|118.37|119.76|117.96|31
1655633850000|2022-06-19 10:17:30|120.04|118.24|120.11|118.31|120.12|118.32|119.97|118.17|27
1655633860000|2022-06-19 10:17:40|120.1|118.3|120.23|118.43|120.23|118.43|120.05|118.25|30
1655633870000|2022-06-19 10:17:50|120.24|118.44|120.26|118.46|120.3|118.5|120.18|118.38|24
1655633880000|2022-06-19 10:18:00|120.27|118.47|120.27|118.47|120.37|118.57|120.23|118.43|21
1655633890000|2022-06-19 10:18:10|120.24|118.44|120.32|118.52|120.35|118.55|120.23|118.43|21
1655633900000|2022-06-19 10:18:20|120.31|118.51|120.25|118.45|120.36|118.56|120.23|118.43|17
1655633910000|2022-06-19 10:18:30|120.24|118.44|120.09|118.29|120.26|118.46|120.01|118.21|25
1655633920000|2022-06-19 10:18:40|120.1|118.3|120.16|118.36|120.29|118.49|120.04|118.24|25
1655633930000|2022-06-19 10:18:50|120.18|118.38|120.32|118.52|120.32|118.52|120.16|118.36|19
1655633940000|2022-06-19 10:19:00|120.35|118.55|120.36|118.56|120.41|118.61|120.32|118.52|17
1655633950000|2022-06-19 10:19:10|120.38|118.58|120.41|118.61|120.43|118.63|120.36|118.56|17
1655633960000|2022-06-19 10:19:20|120.45|118.65|120.51|118.71|120.58|118.78|120.45|118.65|17
1655633970000|2022-06-19 10:19:30|120.48|118.68|120.35|118.55|120.51|118.71|120.35|118.55|24
1655633980000|2022-06-19 10:19:40|120.34|118.54|120.45|118.65|120.45|118.65|120.32|118.52|18
1655633990000|2022-06-19 10:19:50|120.46|118.66|120.29|118.49|120.46|118.66|120.25|118.45|17
1655634000000|2022-06-19 10:20:00|120.26|118.46|120.4|118.6|120.41|118.61|120.26|118.46|24
1655634010000|2022-06-19 10:20:10|120.36|118.56|120.47|118.67|120.48|118.68|120.36|118.56|22
1655634020000|2022-06-19 10:20:20|120.46|118.66|120.54|118.74|120.54|118.74|120.46|118.66|22
1655634030000|2022-06-19 10:20:30|120.55|118.75|121.13|119.33|121.13|119.33|120.55|118.75|28
1655634040000|2022-06-19 10:20:40|121.16|119.36|121.36|119.56|121.45|119.65|121.05|119.25|31
1655634050000|2022-06-19 10:20:50|121.4|119.6|121.34|119.54|121.52|119.72|121.34|119.54|32
1655634060000|2022-06-19 10:21:00|121.31|119.51|121.17|119.37|121.41|119.61|121.16|119.36|36
1655634070000|2022-06-19 10:21:10|121.16|119.36|121.24|119.44|121.29|119.49|121.13|119.33|29
1655634080000|2022-06-19 10:21:20|121.27|119.47|121.28|119.48|121.38|119.58|121.26|119.46|26
1655634090000|2022-06-19 10:21:30|121.32|119.52|121.18|119.38|121.35|119.55|121.12|119.32|26
1655634100000|2022-06-19 10:21:40|121.19|119.39|121|119.2|121.22|119.42|121|119.2|22
1655634110000|2022-06-19 10:21:50|120.98|119.18|120.9|119.1|120.98|119.18|120.87|119.07|23
1655634120000|2022-06-19 10:22:00|120.89|119.09|120.9|119.1|120.92|119.12|120.86|119.06|17
1655634130000|2022-06-19 10:22:10|120.91|119.11|120.92|119.12|120.92|119.12|120.89|119.09|14
1655634140000|2022-06-19 10:22:20|120.93|119.13|121.21|119.41|121.21|119.41|120.91|119.11|19
1655634150000|2022-06-19 10:22:30|121.18|119.38|121.16|119.36|121.24|119.44|121.13|119.33|22
1655634160000|2022-06-19 10:22:40|121.13|119.33|121.21|119.41|121.22|119.42|121.13|119.33|22
1655634170000|2022-06-19 10:22:50|121.2|119.4|121.06|119.26|121.2|119.4|121.04|119.24|26
1655634180000|2022-06-19 10:23:00|121.04|119.24|121.19|119.39|121.2|119.4|121.04|119.24|23
1655634190000|2022-06-19 10:23:10|121.2|119.4|121.67|119.87|121.67|119.87|121.19|119.39|26
1655634200000|2022-06-19 10:23:20|121.71|119.91|121.59|119.79|121.71|119.91|121.46|119.66|29
1655634210000|2022-06-19 10:23:30|121.58|119.78|121.65|119.85|121.65|119.85|121.58|119.78|22
1655634220000|2022-06-19 10:23:40|121.66|119.86|121.92|120.12|121.92|120.12|121.66|119.86|22
1655634230000|2022-06-19 10:23:50|121.93|120.13|122.33|120.53|122.53|120.73|121.9|120.1|31
1655634240000|2022-06-19 10:24:00|122.44|120.64|121.94|120.14|122.49|120.69|121.93|120.13|31
1655634250000|2022-06-19 10:24:10|121.93|120.13|122.26|120.46|122.5|120.7|121.84|120.04|35
1655634260000|2022-06-19 10:24:20|122.21|120.41|122.18|120.38|122.26|120.46|121.97|120.17|33
1655634270000|2022-06-19 10:24:30|122.19|120.39|122.17|120.37|122.2|120.4|121.89|120.09|32
1655634280000|2022-06-19 10:24:40|122.19|120.39|122.19|120.39|122.31|120.51|122.01|120.21|33
1655634290000|2022-06-19 10:24:50|122.2|120.4|122.13|120.33|122.2|120.4|122.08|120.28|23
1655634300000|2022-06-19 10:25:00|122.12|120.32|122.05|120.25|122.15|120.35|122.04|120.24|19
1655634310000|2022-06-19 10:25:10|122.02|120.22|121.91|120.11|122.02|120.22|121.91|120.11|20
1655634320000|2022-06-19 10:25:20|121.92|120.12|121.76|119.96|121.95|120.15|121.76|119.96|20
1655634330000|2022-06-19 10:25:30|121.73|119.93|121.41|119.61|121.76|119.96|121.41|119.61|27
1655634340000|2022-06-19 10:25:40|121.4|119.6|121.4|119.6|121.42|119.62|121.29|119.49|28
1655634350000|2022-06-19 10:25:50|121.38|119.58|121.44|119.64|121.45|119.65|121.19|119.39|17
1655634360000|2022-06-19 10:26:00|121.43|119.63|121.23|119.43|121.43|119.63|121.16|119.36|24
1655634370000|2022-06-19 10:26:10|121.22|119.42|121.3|119.5|121.38|119.58|121.17|119.37|23
1655634380000|2022-06-19 10:26:20|121.31|119.51|121.35|119.55|121.35|119.55|121.29|119.49|14
1655634390000|2022-06-19 10:26:30|121.34|119.54|121.31|119.51|121.34|119.54|121.24|119.44|27
1655634400000|2022-06-19 10:26:40|121.32|119.52|121.27|119.47|121.33|119.53|121.25|119.45|19
1655634410000|2022-06-19 10:26:50|121.26|119.46|121.27|119.47|121.31|119.51|121.25|119.45|13
1655634420000|2022-06-19 10:27:00|121.29|119.49|121.27|119.47|121.31|119.51|121.26|119.46|14
1655634430000|2022-06-19 10:27:10|121.28|119.48|121.54|119.74|121.54|119.74|121.28|119.48|23
1655634440000|2022-06-19 10:27:20|121.66|119.86|121.68|119.88|121.81|120.01|121.6|119.8|28
1655634450000|2022-06-19 10:27:30|121.69|119.89|121.7|119.9|121.72|119.92|121.67|119.87|28
1655634460000|2022-06-19 10:27:40|121.69|119.89|121.62|119.82|121.71|119.91|121.55|119.75|20
1655634470000|2022-06-19 10:27:50|121.63|119.83|121.54|119.74|121.64|119.84|121.54|119.74|11
1655634480000|2022-06-19 10:28:00|121.53|119.73|121.41|119.61|121.54|119.74|121.39|119.59|25
1655634490000|2022-06-19 10:28:10|121.44|119.64|121.67|119.87|121.67|119.87|121.4|119.6|19
1655634500000|2022-06-19 10:28:20|121.64|119.84|121.52|119.72|121.71|119.91|121.52|119.72|13
1655634510000|2022-06-19 10:28:30|121.51|119.71|121.52|119.72|121.53|119.73|121.45|119.65|12
1655634520000|2022-06-19 10:28:40|121.51|119.71|121.45|119.65|121.51|119.71|121.41|119.61|22
1655634530000|2022-06-19 10:28:50|121.46|119.66|121.35|119.55|121.46|119.66|121.34|119.54|21
1655634540000|2022-06-19 10:29:00|121.39|119.59|121.37|119.57|121.39|119.59|121.25|119.45|27
1655634550000|2022-06-19 10:29:10|121.38|119.58|121.47|119.67|121.53|119.73|121.37|119.57|27
1655634560000|2022-06-19 10:29:20|121.49|119.69|121.43|119.63|121.49|119.69|121.36|119.56|27
1655634570000|2022-06-19 10:29:30|121.42|119.62|121.42|119.62|121.52|119.72|121.4|119.6|22
1655634580000|2022-06-19 10:29:40|121.41|119.61|121.58|119.78|121.58|119.78|121.41|119.61|21
1655634590000|2022-06-19 10:29:50|121.57|119.77|121.62|119.82|121.62|119.82|121.54|119.74|23
1655634600000|2022-06-19 10:30:00|121.63|119.83|121.86|120.06|121.95|120.15|121.63|119.83|36
1655634610000|2022-06-19 10:30:10|121.88|120.08|121.94|120.14|121.95|120.15|121.84|120.04|25
1655634620000|2022-06-19 10:30:20|121.97|120.17|122.16|120.36|122.2|120.4|121.97|120.17|24
1655634630000|2022-06-19 10:30:30|122.14|120.34|122.19|120.39|122.22|120.42|122.14|120.34|18
1655634640000|2022-06-19 10:30:40|122.2|120.4|122.21|120.41|122.21|120.41|122.17|120.37|11
1655634650000|2022-06-19 10:30:50|122.19|120.39|122.13|120.33|122.21|120.41|122.1|120.3|21
1655634660000|2022-06-19 10:31:00|122.14|120.34|122.57|120.77|122.57|120.77|122|120.2|25
1655634670000|2022-06-19 10:31:10|122.56|120.76|122.66|120.86|122.68|120.88|122.42|120.62|31
1655634680000|2022-06-19 10:31:20|122.68|120.88|122.71|120.91|123.06|121.26|122.68|120.88|34
1655634690000|2022-06-19 10:31:30|122.69|120.89|122.75|120.95|122.77|120.97|122.54|120.74|26
1655634700000|2022-06-19 10:31:40|122.72|120.92|122.63|120.83|122.8|121|122.63|120.83|26
1655634710000|2022-06-19 10:31:50|122.64|120.84|122.93|121.13|122.93|121.13|122.61|120.81|32
1655634720000|2022-06-19 10:32:00|122.96|121.16|122.75|120.95|123.06|121.26|122.73|120.93|31
1655634730000|2022-06-19 10:32:10|122.8|121|122.89|121.09|122.93|121.13|122.8|121|31
1655634740000|2022-06-19 10:32:20|122.9|121.1|122.73|120.93|122.95|121.15|122.73|120.93|23
1655634750000|2022-06-19 10:32:30|122.75|120.95|122.65|120.85|122.78|120.98|122.65|120.85|23
1655634760000|2022-06-19 10:32:40|122.66|120.86|122.63|120.83|122.67|120.87|122.61|120.81|21
1655634770000|2022-06-19 10:32:50|122.65|120.85|122.59|120.79|122.71|120.91|122.59|120.79|26
1655634780000|2022-06-19 10:33:00|122.61|120.81|122.62|120.82|122.69|120.89|122.6|120.8|25
1655634790000|2022-06-19 10:33:10|122.61|120.81|122.65|120.85|122.72|120.92|122.59|120.79|17
1655634800000|2022-06-19 10:33:20|122.64|120.84|122.67|120.87|122.7|120.9|122.64|120.84|10
1655634810000|2022-06-19 10:33:30|122.68|120.88|122.76|120.96|122.79|120.99|122.66|120.86|24
1655634820000|2022-06-19 10:33:40|122.75|120.95|122.7|120.9|122.75|120.95|122.67|120.87|18
1655634830000|2022-06-19 10:33:50|122.68|120.88|122.62|120.82|122.69|120.89|122.6|120.8|15
1655634840000|2022-06-19 10:34:00|122.61|120.81|122.59|120.79|122.63|120.83|122.58|120.78|16
1655634850000|2022-06-19 10:34:10|122.6|120.8|122.57|120.77|122.6|120.8|122.57|120.77|22
1655634860000|2022-06-19 10:34:20|122.56|120.76|122.57|120.77|122.62|120.82|122.56|120.76|9
1655634870000|2022-06-19 10:34:30|122.58|120.78|122.81|121.01|122.82|121.02|122.57|120.77|16
1655634880000|2022-06-19 10:34:40|122.83|121.03|122.81|121.01|122.83|121.03|122.8|121|9
1655634890000|2022-06-19 10:34:50|122.8|121|122.81|121.01|122.83|121.03|122.75|120.95|11
1655634900000|2022-06-19 10:35:00|122.82|121.02|122.82|121.02|122.82|121.02|122.79|120.99|10
1655634910000|2022-06-19 10:35:10|122.83|121.03|122.8|121|122.84|121.04|122.79|120.99|11
1655634920000|2022-06-19 10:35:20|122.77|120.97|122.78|120.98|122.79|120.99|122.74|120.94|15
1655634930000|2022-06-19 10:35:30|122.77|120.97|122.83|121.03|122.83|121.03|122.77|120.97|5
1655634940000|2022-06-19 10:35:40|122.82|121.02|122.79|120.99|122.82|121.02|122.78|120.98|14
1655634950000|2022-06-19 10:35:50|122.8|121|122.84|121.04|122.84|121.04|122.79|120.99|18
1655634960000|2022-06-19 10:36:00|122.83|121.03|122.82|121.02|122.84|121.04|122.8|121|19
1655634970000|2022-06-19 10:36:10|122.8|121|122.79|120.99|122.8|121|122.72|120.92|15
1655634980000|2022-06-19 10:36:20|122.8|121|122.69|120.89|122.8|121|122.66|120.86|17
1655634990000|2022-06-19 10:36:30|122.7|120.9|122.68|120.88|122.7|120.9|122.67|120.87|7
1655635000000|2022-06-19 10:36:40|122.69|120.89|122.75|120.95|122.82|121.02|122.61|120.81|23
1655635010000|2022-06-19 10:36:50|122.77|120.97|122.73|120.93|122.77|120.97|122.69|120.89|22
1655635020000|2022-06-19 10:37:00|122.69|120.89|122.72|120.92|122.75|120.95|122.68|120.88|20
1655635030000|2022-06-19 10:37:10|122.71|120.91|122.73|120.93|122.79|120.99|122.68|120.88|23
1655635040000|2022-06-19 10:37:20|122.75|120.95|122.77|120.97|122.78|120.98|122.75|120.95|12
1655635050000|2022-06-19 10:37:30|122.76|120.96|122.61|120.81|122.77|120.97|122.61|120.81|10
1655635060000|2022-06-19 10:37:40|122.62|120.82|122.62|120.82|122.67|120.87|122.61|120.81|13
1655635070000|2022-06-19 10:37:50|122.6|120.8|122.22|120.42|122.6|120.8|122.2|120.4|25
1655635080000|2022-06-19 10:38:00|122.21|120.41|122.43|120.63|122.45|120.65|122.08|120.28|23
1655635090000|2022-06-19 10:38:10|122.42|120.62|122.35|120.55|122.42|120.62|122.27|120.47|20
1655635100000|2022-06-19 10:38:20|122.34|120.54|122.28|120.48|122.37|120.57|122.26|120.46|20
1655635110000|2022-06-19 10:38:30|122.27|120.47|122.22|120.42|122.27|120.47|122.21|120.41|15
1655635120000|2022-06-19 10:38:40|122.21|120.41|122.2|120.4|122.22|120.42|122.18|120.38|11
1655635130000|2022-06-19 10:38:50|122.22|120.42|122.2|120.4|122.27|120.47|122.2|120.4|12
1655635140000|2022-06-19 10:39:00|122.14|120.34|122.05|120.25|122.2|120.4|122.03|120.23|24
1655635150000|2022-06-19 10:39:10|122.03|120.23|122.06|120.26|122.12|120.32|122.03|120.23|13
1655635160000|2022-06-19 10:39:20|122.05|120.25|121.73|119.93|122.05|120.25|121.73|119.93|17
1655635170000|2022-06-19 10:39:30|121.71|119.91|121.78|119.98|121.78|119.98|121.67|119.87|18
1655635180000|2022-06-19 10:39:40|121.82|120.02|121.84|120.04|121.85|120.05|121.78|119.98|18
1655635190000|2022-06-19 10:39:50|121.85|120.05|121.9|120.1|122.07|120.27|121.82|120.02|24
1655635200000|2022-06-19 10:40:00|121.88|120.08|121.91|120.11|122.01|120.21|121.88|120.08|21
1655635210000|2022-06-19 10:40:10|121.9|120.1|121.98|120.18|121.98|120.18|121.88|120.08|14
1655635220000|2022-06-19 10:40:20|121.99|120.19|122.02|120.22|122.06|120.26|121.99|120.19|22
1655635230000|2022-06-19 10:40:30|122.03|120.23|122.27|120.47|122.3|120.5|122.03|120.23|19
1655635240000|2022-06-19 10:40:40|122.28|120.48|122.32|120.52|122.34|120.54|122.28|120.48|7
1655635250000|2022-06-19 10:40:50|122.31|120.51|122.58|120.78|122.6|120.8|122.31|120.51|22
1655635260000|2022-06-19 10:41:00|122.57|120.77|122.57|120.77|122.57|120.77|122.49|120.69|13
1655635270000|2022-06-19 10:41:10|122.58|120.78|122.66|120.86|122.75|120.95|122.58|120.78|13
1655635280000|2022-06-19 10:41:20|122.67|120.87|122.68|120.88|122.72|120.92|122.61|120.81|16
1655635290000|2022-06-19 10:41:30|122.69|120.89|122.61|120.81|122.69|120.89|122.55|120.75|28
1655635300000|2022-06-19 10:41:40|122.6|120.8|122.74|120.94|122.75|120.95|122.59|120.79|18
1655635310000|2022-06-19 10:41:50|122.77|120.97|122.72|120.92|122.78|120.98|122.54|120.74|26
1655635320000|2022-06-19 10:42:00|122.71|120.91|122.71|120.91|122.71|120.91|122.66|120.86|17
1655635330000|2022-06-19 10:42:10|122.7|120.9|122.7|120.9|122.73|120.93|122.66|120.86|15
1655635340000|2022-06-19 10:42:20|122.72|120.92|122.68|120.88|122.73|120.93|122.68|120.88|10
1655635350000|2022-06-19 10:42:30|122.67|120.87|122.67|120.87|122.68|120.88|122.65|120.85|12
1655635360000|2022-06-19 10:42:40|122.66|120.86|122.67|120.87|122.68|120.88|122.65|120.85|8
1655635370000|2022-06-19 10:42:50|122.66|120.86|122.65|120.85|122.67|120.87|122.64|120.84|4
1655635380000|2022-06-19 10:43:00|122.67|120.87|122.69|120.89|122.7|120.9|122.65|120.85|13
1655635390000|2022-06-19 10:43:10|122.68|120.88|122.67|120.87|122.71|120.91|122.65|120.85|12
1655635400000|2022-06-19 10:43:20|122.66|120.86|122.66|120.86|122.66|120.86|122.66|120.86|1
1655635410000|2022-06-19 10:43:30|122.65|120.85|122.64|120.84|122.65|120.85|122.62|120.82|9
1655635420000|2022-06-19 10:43:40|122.65|120.85|122.66|120.86|122.66|120.86|122.65|120.85|4
1655635430000|2022-06-19 10:43:50|122.65|120.85|122.62|120.82|122.66|120.86|122.59|120.79|11
1655635440000|2022-06-19 10:44:00|122.63|120.83|122.63|120.83|122.63|120.83|122.6|120.8|11
1655635450000|2022-06-19 10:44:10|122.57|120.77|122.56|120.76|122.59|120.79|122.55|120.75|8
1655635460000|2022-06-19 10:44:20|122.54|120.74|122.54|120.74|122.54|120.74|122.54|120.74|1
1655635470000|2022-06-19 10:44:30|122.53|120.73|122.5|120.7|122.53|120.73|122.49|120.69|6
1655635480000|2022-06-19 10:44:40|122.49|120.69|122.36|120.56|122.49|120.69|122.26|120.46|15
1655635490000|2022-06-19 10:44:50|122.35|120.55|122.31|120.51|122.35|120.55|122.31|120.51|11
1655635500000|2022-06-19 10:45:00|122.3|120.5|122.31|120.51|122.34|120.54|122.29|120.49|16
1655635510000|2022-06-19 10:45:10|122.47|120.67|122.46|120.66|122.49|120.69|122.43|120.63|14
1655635520000|2022-06-19 10:45:20|122.45|120.65|122.46|120.66|122.46|120.66|122.44|120.64|4
1655635530000|2022-06-19 10:45:30|122.47|120.67|122.55|120.75|122.55|120.75|122.47|120.67|5
1655635540000|2022-06-19 10:45:40|122.57|120.77|122.55|120.75|122.6|120.8|122.55|120.75|7
1655635550000|2022-06-19 10:45:50|122.54|120.74|122.52|120.72|122.55|120.75|122.49|120.69|10
1655635560000|2022-06-19 10:46:00|122.5|120.7|122.34|120.54|122.51|120.71|122.34|120.54|22
1655635570000|2022-06-19 10:46:10|122.35|120.55|122.37|120.57|122.42|120.62|122.32|120.52|15
1655635580000|2022-06-19 10:46:20|122.36|120.56|122.35|120.55|122.37|120.57|122.33|120.53|15
1655635590000|2022-06-19 10:46:30|122.36|120.56|122.41|120.61|122.43|120.63|122.35|120.55|11
1655635600000|2022-06-19 10:46:40|122.39|120.59|122.21|120.41|122.39|120.59|122.19|120.39|15
1655635610000|2022-06-19 10:46:50|122.2|120.4|122.06|120.26|122.2|120.4|122|120.2|18
1655635620000|2022-06-19 10:47:00|122.07|120.27|122.21|120.41|122.23|120.43|122.07|120.27|16
1655635630000|2022-06-19 10:47:10|122.18|120.38|122.16|120.36|122.18|120.38|122.15|120.35|15
1655635640000|2022-06-19 10:47:20|122.17|120.37|122.2|120.4|122.2|120.4|122.14|120.34|21
1655635650000|2022-06-19 10:47:30|122.21|120.41|122.2|120.4|122.21|120.41|122.18|120.38|15
1655635660000|2022-06-19 10:47:40|122.17|120.37|122.17|120.37|122.18|120.38|122.12|120.32|14
1655635670000|2022-06-19 10:47:50|122.18|120.38|122.19|120.39|122.2|120.4|122.16|120.36|15
1655635680000|2022-06-19 10:48:00|122.2|120.4|122.32|120.52|122.4|120.6|122.2|120.4|13
1655635690000|2022-06-19 10:48:10|122.31|120.51|122.37|120.57|122.37|120.57|122.26|120.46|11
1655635700000|2022-06-19 10:48:20|122.4|120.6|122.5|120.7|122.5|120.7|122.4|120.6|20
1655635710000|2022-06-19 10:48:30|122.47|120.67|122.65|120.85|122.71|120.91|122.47|120.67|16
1655635720000|2022-06-19 10:48:40|122.71|120.91|122.64|120.84|122.71|120.91|122.62|120.82|16
1655635730000|2022-06-19 10:48:50|122.65|120.85|122.74|120.94|122.74|120.94|122.63|120.83|22
1655635740000|2022-06-19 10:49:00|122.75|120.95|122.66|120.86|122.75|120.95|122.65|120.85|20
1655635750000|2022-06-19 10:49:10|122.65|120.85|122.64|120.84|122.68|120.88|122.59|120.79|20
1655635760000|2022-06-19 10:49:20|122.61|120.81|122.61|120.81|122.63|120.83|122.57|120.77|11
1655635770000|2022-06-19 10:49:30|122.6|120.8|122.83|121.03|122.84|121.04|122.6|120.8|17
1655635780000|2022-06-19 10:49:40|122.84|121.04|122.76|120.96|122.85|121.05|122.76|120.96|19
1655635790000|2022-06-19 10:49:50|122.75|120.95|122.72|120.92|122.77|120.97|122.69|120.89|11
1655635800000|2022-06-19 10:50:00|122.71|120.91|122.71|120.91|122.72|120.92|122.7|120.9|9
1655635810000|2022-06-19 10:50:10|122.7|120.9|122.7|120.9|122.71|120.91|122.69|120.89|9
1655635820000|2022-06-19 10:50:20|122.71|120.91|122.71|120.91|122.72|120.92|122.69|120.89|17
1655635830000|2022-06-19 10:50:30|122.7|120.9|122.62|120.82|122.7|120.9|122.62|120.82|10
1655635840000|2022-06-19 10:50:40|122.63|120.83|122.32|120.52|122.63|120.83|122.26|120.46|17
1655635850000|2022-06-19 10:50:50|122.34|120.54|122.48|120.68|122.5|120.7|122.33|120.53|19
1655635860000|2022-06-19 10:51:00|122.49|120.69|122.34|120.54|122.49|120.69|122.33|120.53|15
1655635870000|2022-06-19 10:51:10|122.35|120.55|122.3|120.5|122.36|120.56|122.28|120.48|15
1655635880000|2022-06-19 10:51:20|122.31|120.51|122.07|120.27|122.31|120.51|122.07|120.27|19
1655635890000|2022-06-19 10:51:30|122.09|120.29|122.1|120.3|122.12|120.32|122.05|120.25|19
1655635900000|2022-06-19 10:51:40|122.09|120.29|122.07|120.27|122.12|120.32|122.04|120.24|13
1655635910000|2022-06-19 10:51:50|122.06|120.26|122.13|120.33|122.13|120.33|122.05|120.25|11
1655635920000|2022-06-19 10:52:00|122.14|120.34|122.2|120.4|122.2|120.4|122.13|120.33|10
1655635930000|2022-06-19 10:52:10|122.21|120.41|122.28|120.48|122.36|120.56|122.21|120.41|15
1655635940000|2022-06-19 10:52:20|122.3|120.5|122.25|120.45|122.35|120.55|122.25|120.45|16
1655635950000|2022-06-19 10:52:30|122.26|120.46|122.41|120.61|122.43|120.63|122.26|120.46|15
1655635960000|2022-06-19 10:52:40|122.42|120.62|122.5|120.7|122.51|120.71|122.42|120.62|14
1655635970000|2022-06-19 10:52:50|122.48|120.68|122.47|120.67|122.49|120.69|122.44|120.64|14
1655635980000|2022-06-19 10:53:00|122.48|120.68|122.43|120.63|122.48|120.68|122.41|120.61|21
1655635990000|2022-06-19 10:53:10|122.44|120.64|122.51|120.71|122.54|120.74|122.43|120.63|14
1655636000000|2022-06-19 10:53:20|122.53|120.73|122.42|120.62|122.55|120.75|122.4|120.6|19
1655636010000|2022-06-19 10:53:30|122.41|120.61|122.55|120.75|122.55|120.75|122.41|120.61|15
1655636020000|2022-06-19 10:53:40|122.53|120.73|122.37|120.57|122.53|120.73|122.35|120.55|11
1655636030000|2022-06-19 10:53:50|122.36|120.56|122.43|120.63|122.43|120.63|122.36|120.56|9
1655636040000|2022-06-19 10:54:00|122.42|120.62|122.35|120.55|122.43|120.63|122.34|120.54|15
1655636050000|2022-06-19 10:54:10|122.34|120.54|122.45|120.65|122.47|120.67|122.34|120.54|13
1655636060000|2022-06-19 10:54:20|122.44|120.64|122.43|120.63|122.5|120.7|122.42|120.62|16
1655636070000|2022-06-19 10:54:30|122.44|120.64|122.48|120.68|122.49|120.69|122.43|120.63|16
1655636080000|2022-06-19 10:54:40|122.49|120.69|122.53|120.73|122.59|120.79|122.49|120.69|15
1655636090000|2022-06-19 10:54:50|122.54|120.74|122.65|120.85|122.66|120.86|122.54|120.74|11
1655636100000|2022-06-19 10:55:00|122.66|120.86|122.66|120.86|122.68|120.88|122.64|120.84|11
1655636110000|2022-06-19 10:55:10|122.67|120.87|122.66|120.86|122.68|120.88|122.64|120.84|16
1655636120000|2022-06-19 10:55:20|122.67|120.87|122.68|120.88|122.71|120.91|122.66|120.86|14
1655636130000|2022-06-19 10:55:30|122.69|120.89|122.69|120.89|122.71|120.91|122.69|120.89|5
1655636140000|2022-06-19 10:55:40|122.7|120.9|122.85|121.05|122.85|121.05|122.7|120.9|17
1655636150000|2022-06-19 10:55:50|122.83|121.03|122.95|121.15|123|121.2|122.83|121.03|20
1655636160000|2022-06-19 10:56:00|122.97|121.17|122.99|121.19|122.99|121.19|122.89|121.09|24
1655636170000|2022-06-19 10:56:10|122.98|121.18|122.8|121|122.98|121.18|122.79|120.99|15
1655636180000|2022-06-19 10:56:20|122.82|121.02|122.81|121.01|122.84|121.04|122.77|120.97|21
1655636190000|2022-06-19 10:56:30|122.76|120.96|122.72|120.92|122.78|120.98|122.69|120.89|17
1655636200000|2022-06-19 10:56:40|122.71|120.91|122.69|120.89|122.74|120.94|122.67|120.87|22
1655636210000|2022-06-19 10:56:50|122.68|120.88|122.68|120.88|122.7|120.9|122.66|120.86|12
1655636220000|2022-06-19 10:57:00|122.69|120.89|122.89|121.09|122.9|121.1|122.69|120.89|22
1655636230000|2022-06-19 10:57:10|122.9|121.1|122.7|120.9|122.9|121.1|122.67|120.87|18
1655636240000|2022-06-19 10:57:20|122.69|120.89|122.63|120.83|122.7|120.9|122.62|120.82|15
1655636250000|2022-06-19 10:57:30|122.62|120.82|122.62|120.82|122.65|120.85|122.61|120.81|15
1655636260000|2022-06-19 10:57:40|122.63|120.83|122.64|120.84|122.65|120.85|122.61|120.81|19
1655636270000|2022-06-19 10:57:50|122.63|120.83|122.7|120.9|122.71|120.91|122.63|120.83|20
1655636280000|2022-06-19 10:58:00|122.71|120.91|122.87|121.07|122.89|121.09|122.71|120.91|19
1655636290000|2022-06-19 10:58:10|122.88|121.08|123.01|121.21|123.01|121.21|122.86|121.06|17
1655636300000|2022-06-19 10:58:20|123.02|121.22|123.39|121.59|123.42|121.62|123.02|121.22|25
1655636310000|2022-06-19 10:58:30|123.4|121.6|123.85|122.05|123.86|122.06|123.37|121.57|33
1655636320000|2022-06-19 10:58:40|123.8|122|123.99|122.19|124.63|122.83|123.8|122|34
1655636330000|2022-06-19 10:58:50|123.97|122.17|123.44|121.64|124|122.2|123.41|121.61|32
1655636340000|2022-06-19 10:59:00|123.5|121.7|123.49|121.69|123.57|121.77|123.44|121.64|27
1655636350000|2022-06-19 10:59:10|123.5|121.7|123.49|121.69|123.54|121.74|123.38|121.58|27
1655636360000|2022-06-19 10:59:20|123.47|121.67|123.55|121.75|123.8|122|123.47|121.67|27
1655636370000|2022-06-19 10:59:30|123.52|121.72|123.04|121.24|123.54|121.74|123.04|121.24|28
1655636380000|2022-06-19 10:59:40|123.03|121.23|123|121.2|123.08|121.28|122.92|121.12|28
1655636390000|2022-06-19 10:59:50|122.92|121.12|122.9|121.1|122.97|121.17|122.82|121.02|28
1655636400000|2022-06-19 11:00:00|122.89|121.09|123|121.2|123.16|121.36|122.89|121.09|31
1655636410000|2022-06-19 11:00:10|122.99|121.19|122.9|121.1|122.99|121.19|122.86|121.06|28
1655636420000|2022-06-19 11:00:20|122.96|121.16|123.08|121.28|123.12|121.32|122.96|121.16|30
1655636430000|2022-06-19 11:00:30|123.09|121.29|122.94|121.14|123.09|121.29|122.94|121.14|27
1655636440000|2022-06-19 11:00:40|122.93|121.13|122.96|121.16|122.97|121.17|122.88|121.08|27
1655636450000|2022-06-19 11:00:50|122.95|121.15|123|121.2|123.07|121.27|122.95|121.15|25
1655636460000|2022-06-19 11:01:00|122.99|121.19|122.93|121.13|123|121.2|122.89|121.09|22
1655636470000|2022-06-19 11:01:10|122.91|121.11|123.08|121.28|123.2|121.4|122.9|121.1|28
1655636480000|2022-06-19 11:01:20|123.1|121.3|123.19|121.39|123.26|121.46|123.04|121.24|28
1655636490000|2022-06-19 11:01:30|123.21|121.41|123.1|121.3|123.25|121.45|122.94|121.14|26
1655636500000|2022-06-19 11:01:40|123.05|121.25|122.9|121.1|123.05|121.25|122.89|121.09|24
1655636510000|2022-06-19 11:01:50|122.89|121.09|122.38|120.58|122.93|121.13|122.38|120.58|31
1655636520000|2022-06-19 11:02:00|122.35|120.55|122.44|120.64|122.48|120.68|122.28|120.48|24
1655636530000|2022-06-19 11:02:10|122.43|120.63|122.45|120.65|122.55|120.75|122.43|120.63|24
1655636540000|2022-06-19 11:02:20|122.44|120.64|122.38|120.58|122.45|120.65|122.36|120.56|16
1655636550000|2022-06-19 11:02:30|122.37|120.57|122.56|120.76|122.56|120.76|122.34|120.54|20
1655636560000|2022-06-19 11:02:40|122.54|120.74|122.57|120.77|122.58|120.78|122.53|120.73|10
1655636570000|2022-06-19 11:02:50|122.58|120.78|122.53|120.73|122.58|120.78|122.53|120.73|13
1655636580000|2022-06-19 11:03:00|122.54|120.74|122.55|120.75|122.56|120.76|122.54|120.74|6
1655636590000|2022-06-19 11:03:10|122.54|120.74|122.5|120.7|122.55|120.75|122.49|120.69|16
1655636600000|2022-06-19 11:03:20|122.49|120.69|122.47|120.67|122.49|120.69|122.44|120.64|9
1655636610000|2022-06-19 11:03:30|122.46|120.66|122.53|120.73|122.54|120.74|122.46|120.66|19
1655636620000|2022-06-19 11:03:40|122.54|120.74|122.53|120.73|122.54|120.74|122.53|120.73|4
1655636630000|2022-06-19 11:03:50|122.54|120.74|122.52|120.72|122.56|120.76|122.52|120.72|11
1655636640000|2022-06-19 11:04:00|122.53|120.73|122.53|120.73|122.54|120.74|122.5|120.7|7
1655636650000|2022-06-19 11:04:10|122.51|120.71|122.5|120.7|122.53|120.73|122.5|120.7|6
1655636660000|2022-06-19 11:04:20|122.49|120.69|122.51|120.71|122.53|120.73|122.48|120.68|12
1655636670000|2022-06-19 11:04:30|122.5|120.7|122.45|120.65|122.51|120.71|122.45|120.65|10
1655636680000|2022-06-19 11:04:40|122.44|120.64|122.35|120.55|122.44|120.64|122.33|120.53|15
1655636690000|2022-06-19 11:04:50|122.37|120.57|122.39|120.59|122.41|120.61|122.34|120.54|16
1655636700000|2022-06-19 11:05:00|122.4|120.6|122.45|120.65|122.54|120.74|122.4|120.6|26
1655636710000|2022-06-19 11:05:10|122.46|120.66|122.5|120.7|122.52|120.72|122.45|120.65|22
1655636720000|2022-06-19 11:05:20|122.51|120.71|122.33|120.53|122.51|120.71|122.32|120.52|17
1655636730000|2022-06-19 11:05:30|122.32|120.52|122.28|120.48|122.33|120.53|122.28|120.48|9
1655636740000|2022-06-19 11:05:40|122.24|120.44|122.2|120.4|122.24|120.44|122.18|120.38|11
1655636750000|2022-06-19 11:05:50|122.16|120.36|122.11|120.31|122.16|120.36|122.1|120.3|16
1655636760000|2022-06-19 11:06:00|122.12|120.32|122.15|120.35|122.16|120.36|122.09|120.29|26
1655636770000|2022-06-19 11:06:10|122.16|120.36|122.13|120.33|122.17|120.37|122.11|120.31|20
1655636780000|2022-06-19 11:06:20|122.14|120.34|122.13|120.33|122.15|120.35|122.06|120.26|12
1655636790000|2022-06-19 11:06:30|122.11|120.31|122.08|120.28|122.11|120.31|122.08|120.28|8
1655636800000|2022-06-19 11:06:40|122.07|120.27|122.1|120.3|122.12|120.32|122.07|120.27|13
1655636810000|2022-06-19 11:06:50|122.09|120.29|122.08|120.28|122.11|120.31|122.08|120.28|7
1655636820000|2022-06-19 11:07:00|122.07|120.27|122.11|120.31|122.11|120.31|122.07|120.27|5
1655636830000|2022-06-19 11:07:10|122.12|120.32|122.22|120.42|122.22|120.42|122.11|120.31|18
1655636840000|2022-06-19 11:07:20|122.21|120.41|122.15|120.35|122.22|120.42|122.15|120.35|13
1655636850000|2022-06-19 11:07:30|122.12|120.32|122.1|120.3|122.12|120.32|122.1|120.3|7
1655636860000|2022-06-19 11:07:40|122.14|120.34|122.16|120.36|122.18|120.38|122.12|120.32|14
1655636870000|2022-06-19 11:07:50|122.15|120.35|122.16|120.36|122.17|120.37|122.14|120.34|12
1655636880000|2022-06-19 11:08:00|122.15|120.35|122.14|120.34|122.17|120.37|122.12|120.32|17
1655636890000|2022-06-19 11:08:10|122.12|120.32|122.25|120.45|122.28|120.48|122.12|120.32|16
1655636900000|2022-06-19 11:08:20|122.26|120.46|122.27|120.47|122.27|120.47|122.24|120.44|11
1655636910000|2022-06-19 11:08:30|122.26|120.46|122.22|120.42|122.26|120.46|122.22|120.42|9
1655636920000|2022-06-19 11:08:40|122.2|120.4|122.23|120.43|122.27|120.47|122.19|120.39|10
1655636930000|2022-06-19 11:08:50|122.25|120.45|122.23|120.43|122.25|120.45|122.23|120.43|5
1655636940000|2022-06-19 11:09:00|122.24|120.44|122.16|120.36|122.24|120.44|122.16|120.36|6
1655636950000|2022-06-19 11:09:10|122.15|120.35|122.12|120.32|122.15|120.35|122.12|120.32|5
1655636960000|2022-06-19 11:09:20|122.13|120.33|122.22|120.42|122.24|120.44|122.13|120.33|16
1655636970000|2022-06-19 11:09:30|122.23|120.43|122.21|120.41|122.23|120.43|122.21|120.41|9
1655636980000|2022-06-19 11:09:40|122.15|120.35|122.19|120.39|122.19|120.39|122.14|120.34|10
1655636990000|2022-06-19 11:09:50|122.18|120.38|122.18|120.38|122.18|120.38|122.14|120.34|8
1655637000000|2022-06-19 11:10:00|122.17|120.37|122.1|120.3|122.17|120.37|122.09|120.29|10
1655637010000|2022-06-19 11:10:10|122.11|120.31|122.12|120.32|122.17|120.37|122.11|120.31|12
1655637020000|2022-06-19 11:10:20|122.11|120.31|122.06|120.26|122.12|120.32|122.06|120.26|7
1655637030000|2022-06-19 11:10:30|122.07|120.27|122.09|120.29|122.09|120.29|122.06|120.26|9
1655637040000|2022-06-19 11:10:40|122.08|120.28|122.05|120.25|122.09|120.29|122.05|120.25|7
1655637050000|2022-06-19 11:10:50|122.06|120.26|121.93|120.13|122.06|120.26|121.92|120.12|11
1655637060000|2022-06-19 11:11:00|121.89|120.09|121.94|120.14|121.94|120.14|121.89|120.09|11
1655637070000|2022-06-19 11:11:10|121.92|120.12|121.93|120.13|121.95|120.15|121.91|120.11|9
1655637080000|2022-06-19 11:11:20|121.92|120.12|121.91|120.11|121.93|120.13|121.9|120.1|11
1655637090000|2022-06-19 11:11:30|121.9|120.1|121.92|120.12|121.93|120.13|121.9|120.1|9
1655637100000|2022-06-19 11:11:40|121.91|120.11|121.9|120.1|121.91|120.11|121.89|120.09|6
1655637110000|2022-06-19 11:11:50|121.89|120.09|121.88|120.08|121.93|120.13|121.86|120.06|13
1655637120000|2022-06-19 11:12:00|121.89|120.09|121.93|120.13|121.93|120.13|121.83|120.03|17
1655637130000|2022-06-19 11:12:10|121.99|120.19|122.1|120.3|122.11|120.31|121.99|120.19|18
1655637140000|2022-06-19 11:12:20|122.06|120.26|122.07|120.27|122.08|120.28|122.04|120.24|10
1655637150000|2022-06-19 11:12:30|122.08|120.28|122.06|120.26|122.09|120.29|122.06|120.26|9
1655637160000|2022-06-19 11:12:40|122.03|120.23|122.04|120.24|122.05|120.25|122.01|120.21|8
1655637170000|2022-06-19 11:12:50|122.03|120.23|122.04|120.24|122.06|120.26|122.02|120.22|14
1655637180000|2022-06-19 11:13:00|122.05|120.25|122.01|120.21|122.06|120.26|122.01|120.21|15
1655637190000|2022-06-19 11:13:10|122.02|120.22|121.99|120.19|122.02|120.22|121.99|120.19|6
1655637200000|2022-06-19 11:13:20|122.01|120.21|121.94|120.14|122.01|120.21|121.89|120.09|14
1655637210000|2022-06-19 11:13:30|121.92|120.12|121.95|120.15|121.97|120.17|121.92|120.12|15
1655637220000|2022-06-19 11:13:40|121.96|120.16|121.91|120.11|121.97|120.17|121.9|120.1|17
1655637230000|2022-06-19 11:13:50|121.93|120.13|121.97|120.17|121.99|120.19|121.92|120.12|17
1655637240000|2022-06-19 11:14:00|121.96|120.16|122.02|120.22|122.02|120.22|121.96|120.16|13
1655637250000|2022-06-19 11:14:10|122.03|120.23|122.1|120.3|122.1|120.3|122.03|120.23|11
1655637270000|2022-06-19 11:14:30|122.09|120.29|122.11|120.31|122.11|120.31|122.08|120.28|11
1655637280000|2022-06-19 11:14:40|122.12|120.32|122.21|120.41|122.21|120.41|122.12|120.32|9
1655637300000|2022-06-19 11:15:00|122.22|120.42|122.34|120.54|122.34|120.54|122.19|120.39|17
1655637310000|2022-06-19 11:15:10|122.37|120.57|122.4|120.6|122.55|120.75|122.37|120.57|31
1655637320000|2022-06-19 11:15:20|122.41|120.61|122.41|120.61|122.42|120.62|122.37|120.57|19
1655637330000|2022-06-19 11:15:30|122.4|120.6|122.32|120.52|122.4|120.6|122.3|120.5|19
1655637340000|2022-06-19 11:15:40|122.34|120.54|122.38|120.58|122.4|120.6|122.33|120.53|10
1655637350000|2022-06-19 11:15:50|122.37|120.57|122.21|120.41|122.37|120.57|122.2|120.4|9
1655637360000|2022-06-19 11:16:00|122.22|120.42|122.22|120.42|122.25|120.45|122.21|120.41|14
1655637370000|2022-06-19 11:16:10|122.21|120.41|122.22|120.42|122.23|120.43|122.2|120.4|9
1655637380000|2022-06-19 11:16:20|122.21|120.41|122.22|120.42|122.23|120.43|122.18|120.38|20
1655637390000|2022-06-19 11:16:30|122.23|120.43|122.27|120.47|122.29|120.49|122.23|120.43|12
1655637400000|2022-06-19 11:16:40|122.29|120.49|122.17|120.37|122.29|120.49|122.17|120.37|14
1655637410000|2022-06-19 11:16:50|122.11|120.31|122.06|120.26|122.13|120.33|122.06|120.26|13
1655637420000|2022-06-19 11:17:00|122.05|120.25|122.03|120.23|122.06|120.26|122.03|120.23|13
1655637430000|2022-06-19 11:17:10|122.04|120.24|122.08|120.28|122.08|120.28|122.04|120.24|6
1655637440000|2022-06-19 11:17:20|122.07|120.27|122.11|120.31|122.12|120.32|122.07|120.27|11
1655637450000|2022-06-19 11:17:30|122.12|120.32|122.11|120.31|122.14|120.34|122.11|120.31|13
1655637460000|2022-06-19 11:17:40|122.1|120.3|122.11|120.31|122.12|120.32|122.1|120.3|10
1655637470000|2022-06-19 11:17:50|122.1|120.3|122.19|120.39|122.21|120.41|122.1|120.3|16
1655637480000|2022-06-19 11:18:00|122.18|120.38|122.14|120.34|122.19|120.39|122.14|120.34|10
1655637490000|2022-06-19 11:18:10|122.15|120.35|122.3|120.5|122.3|120.5|122.14|120.34|14
1655637500000|2022-06-19 11:18:20|122.31|120.51|122.31|120.51|122.35|120.55|122.28|120.48|14
1655637510000|2022-06-19 11:18:30|122.32|120.52|122.28|120.48|122.33|120.53|122.28|120.48|8
1655637520000|2022-06-19 11:18:40|122.27|120.47|122.14|120.34|122.27|120.47|122.14|120.34|9
1655637530000|2022-06-19 11:18:50|122.13|120.33|122.14|120.34|122.15|120.35|122.13|120.33|4
1655637540000|2022-06-19 11:19:00|122.15|120.35|122|120.2|122.15|120.35|122|120.2|13
1655637550000|2022-06-19 11:19:10|122.01|120.21|121.98|120.18|122.03|120.23|121.96|120.16|18
1655637560000|2022-06-19 11:19:20|121.97|120.17|122.03|120.23|122.03|120.23|121.97|120.17|9
1655637570000|2022-06-19 11:19:30|122.02|120.22|122.02|120.22|122.03|120.23|122.02|120.22|9
1655637580000|2022-06-19 11:19:40|122.03|120.23|122.02|120.22|122.03|120.23|122|120.2|17
1655637590000|2022-06-19 11:19:50|122.03|120.23|122.01|120.21|122.04|120.24|122.01|120.21|5
1655637600000|2022-06-19 11:20:00|122.03|120.23|122.01|120.21|122.03|120.23|122.01|120.21|8
1655637610000|2022-06-19 11:20:10|122|120.2|122|120.2|122|120.2|121.99|120.19|7
1655637620000|2022-06-19 11:20:20|121.99|120.19|121.77|119.97|121.99|120.19|121.77|119.97|9
1655637630000|2022-06-19 11:20:30|121.76|119.96|121.75|119.95|121.78|119.98|121.7|119.9|6
1655637640000|2022-06-19 11:20:40|121.78|119.98|121.83|120.03|121.86|120.06|121.78|119.98|18
1655637650000|2022-06-19 11:20:50|121.77|119.97|121.59|119.79|121.77|119.97|121.59|119.79|18
1655637660000|2022-06-19 11:21:00|121.58|119.78|121.48|119.68|121.58|119.78|121.44|119.64|15
1655637670000|2022-06-19 11:21:10|121.47|119.67|121.46|119.66|121.49|119.69|121.46|119.66|12
1655637680000|2022-06-19 11:21:20|121.44|119.64|121.38|119.58|121.44|119.64|121.34|119.54|21
1655637690000|2022-06-19 11:21:30|121.37|119.57|121.46|119.66|121.49|119.69|121.36|119.56|23
1655637700000|2022-06-19 11:21:40|121.45|119.65|121.5|119.7|121.54|119.74|121.45|119.65|17
1655637710000|2022-06-19 11:21:50|121.51|119.71|121.5|119.7|121.54|119.74|121.5|119.7|12
1655637720000|2022-06-19 11:22:00|121.51|119.71|121.53|119.73|121.54|119.74|121.5|119.7|11
1655637730000|2022-06-19 11:22:10|121.54|119.74|121.51|119.71|121.54|119.74|121.5|119.7|7
1655637740000|2022-06-19 11:22:20|121.5|119.7|121.51|119.71|121.51|119.71|121.49|119.69|6
1655637750000|2022-06-19 11:22:30|121.52|119.72|121.7|119.9|121.72|119.92|121.51|119.71|12
1655637760000|2022-06-19 11:22:40|121.71|119.91|121.69|119.89|121.72|119.92|121.63|119.83|18
1655637770000|2022-06-19 11:22:50|121.7|119.9|121.7|119.9|121.73|119.93|121.69|119.89|13
1655637780000|2022-06-19 11:23:00|121.72|119.92|121.72|119.92|121.73|119.93|121.72|119.92|3
1655637790000|2022-06-19 11:23:10|121.73|119.93|121.72|119.92|121.73|119.93|121.72|119.92|4
1655637800000|2022-06-19 11:23:20|121.73|119.93|121.7|119.9|121.73|119.93|121.7|119.9|7
1655637810000|2022-06-19 11:23:30|121.71|119.91|121.71|119.91|121.73|119.93|121.7|119.9|8
1655637820000|2022-06-19 11:23:40|121.7|119.9|121.69|119.89|121.72|119.92|121.69|119.89|11
1655637830000|2022-06-19 11:23:50|121.71|119.91|121.68|119.88|121.71|119.91|121.67|119.87|5
1655637840000|2022-06-19 11:24:00|121.69|119.89|121.72|119.92|121.72|119.92|121.69|119.89|4
1655637850000|2022-06-19 11:24:10|121.75|119.95|121.78|119.98|121.8|120|121.75|119.95|11
1655637860000|2022-06-19 11:24:20|121.79|119.99|121.79|119.99|121.81|120.01|121.79|119.99|8
1655637870000|2022-06-19 11:24:30|121.78|119.98|121.78|119.98|121.8|120|121.78|119.98|5
1655637880000|2022-06-19 11:24:40|121.79|119.99|121.79|119.99|121.8|120|121.78|119.98|4
1655637890000|2022-06-19 11:24:50|121.78|119.98|121.58|119.78|121.81|120.01|121.58|119.78|18
1655637900000|2022-06-19 11:25:00|121.59|119.79|121.66|119.86|121.66|119.86|121.59|119.79|11
1655637910000|2022-06-19 11:25:10|121.67|119.87|121.75|119.95|121.76|119.96|121.67|119.87|9
1655637920000|2022-06-19 11:25:20|121.74|119.94|121.73|119.93|121.75|119.95|121.71|119.91|11
1655637930000|2022-06-19 11:25:30|121.72|119.92|121.71|119.91|121.73|119.93|121.71|119.91|4
1655637940000|2022-06-19 11:25:40|121.7|119.9|121.67|119.87|121.7|119.9|121.66|119.86|6
1655637950000|2022-06-19 11:25:50|121.68|119.88|121.69|119.89|121.69|119.89|121.68|119.88|6
1655637960000|2022-06-19 11:26:00|121.68|119.88|121.68|119.88|121.71|119.91|121.68|119.88|10
1655637970000|2022-06-19 11:26:10|121.67|119.87|121.7|119.9|121.72|119.92|121.67|119.87|20
1655637980000|2022-06-19 11:26:20|121.71|119.91|121.7|119.9|121.71|119.91|121.68|119.88|16
1655637990000|2022-06-19 11:26:30|121.68|119.88|121.65|119.85|121.7|119.9|121.6|119.8|14
1655638000000|2022-06-19 11:26:40|121.66|119.86|121.64|119.84|121.66|119.86|121.64|119.84|7
1655638010000|2022-06-19 11:26:50|121.65|119.85|121.67|119.87|121.67|119.87|121.65|119.85|7
1655638020000|2022-06-19 11:27:00|121.65|119.85|121.61|119.81|121.65|119.85|121.55|119.75|13
1655638030000|2022-06-19 11:27:10|121.62|119.82|121.61|119.81|121.62|119.82|121.61|119.81|6
1655638040000|2022-06-19 11:27:20|121.62|119.82|121.62|119.82|121.62|119.82|121.61|119.81|7
1655638050000|2022-06-19 11:27:30|121.64|119.84|121.74|119.94|121.74|119.94|121.59|119.79|13
1655638060000|2022-06-19 11:27:40|121.75|119.95|121.72|119.92|121.77|119.97|121.71|119.91|11
1655638070000|2022-06-19 11:27:50|121.71|119.91|121.77|119.97|121.77|119.97|121.71|119.91|10
1655638080000|2022-06-19 11:28:00|121.76|119.96|121.79|119.99|121.79|119.99|121.76|119.96|9
1655638090000|2022-06-19 11:28:10|121.8|120|121.84|120.04|121.84|120.04|121.8|120|5
1655638100000|2022-06-19 11:28:20|121.85|120.05|121.8|120|121.85|120.05|121.8|120|4
1655638110000|2022-06-19 11:28:30|121.78|119.98|121.71|119.91|121.78|119.98|121.7|119.9|12
1655638120000|2022-06-19 11:28:40|121.73|119.93|121.68|119.88|121.77|119.97|121.68|119.88|16
1655638130000|2022-06-19 11:28:50|121.69|119.89|121.66|119.86|121.69|119.89|121.65|119.85|10
1655638140000|2022-06-19 11:29:00|121.65|119.85|121.62|119.82|121.65|119.85|121.61|119.81|9
1655638150000|2022-06-19 11:29:10|121.63|119.83|121.63|119.83|121.69|119.89|121.62|119.82|16
1655638160000|2022-06-19 11:29:20|121.64|119.84|121.67|119.87|121.67|119.87|121.64|119.84|9
1655638170000|2022-06-19 11:29:30|121.68|119.88|121.64|119.84|121.68|119.88|121.63|119.83|9
1655638180000|2022-06-19 11:29:40|121.65|119.85|121.64|119.84|121.65|119.85|121.64|119.84|2
1655638190000|2022-06-19 11:29:50|121.65|119.85|121.64|119.84|121.67|119.87|121.64|119.84|6
1655638200000|2022-06-19 11:30:00|121.63|119.83|121.63|119.83|121.67|119.87|121.61|119.81|10
1655638210000|2022-06-19 11:30:10|121.64|119.84|121.61|119.81|121.65|119.85|121.57|119.77|8
1655638220000|2022-06-19 11:30:20|121.6|119.8|121.58|119.78|121.6|119.8|121.57|119.77|10
1655638230000|2022-06-19 11:30:30|121.52|119.72|121.54|119.74|121.58|119.78|121.48|119.68|13
1655638240000|2022-06-19 11:30:40|121.55|119.75|121.6|119.8|121.6|119.8|121.54|119.74|8
1655638250000|2022-06-19 11:30:50|121.61|119.81|121.61|119.81|121.62|119.82|121.59|119.79|8
1655638260000|2022-06-19 11:31:00|121.6|119.8|121.54|119.74|121.61|119.81|121.54|119.74|6
1655638270000|2022-06-19 11:31:10|121.57|119.77|121.63|119.83|121.64|119.84|121.57|119.77|11
1655638280000|2022-06-19 11:31:20|121.64|119.84|121.67|119.87|121.67|119.87|121.64|119.84|14
1655638290000|2022-06-19 11:31:30|121.68|119.88|121.65|119.85|121.68|119.88|121.64|119.84|11
1655638300000|2022-06-19 11:31:40|121.66|119.86|121.61|119.81|121.66|119.86|121.61|119.81|6
1655638310000|2022-06-19 11:31:50|121.63|119.83|121.63|119.83|121.63|119.83|121.62|119.82|3
1655638320000|2022-06-19 11:32:00|121.61|119.81|121.69|119.89|121.69|119.89|121.61|119.81|9
1655638330000|2022-06-19 11:32:10|121.7|119.9|121.64|119.84|121.73|119.93|121.64|119.84|12
1655638340000|2022-06-19 11:32:20|121.65|119.85|121.7|119.9|121.7|119.9|121.65|119.85|6
1655638350000|2022-06-19 11:32:30|121.71|119.91|121.78|119.98|121.78|119.98|121.71|119.91|11
1655638360000|2022-06-19 11:32:40|121.79|119.99|121.8|120|121.82|120.02|121.79|119.99|10
1655638370000|2022-06-19 11:32:50|121.91|120.11|122.09|120.29|122.09|120.29|121.91|120.11|24
1655638380000|2022-06-19 11:33:00|122.08|120.28|122.05|120.25|122.08|120.28|122.03|120.23|15
1655638390000|2022-06-19 11:33:10|122.04|120.24|122.13|120.33|122.21|120.41|122.03|120.23|19
1655638400000|2022-06-19 11:33:20|122.12|120.32|122.09|120.29|122.17|120.37|122.09|120.29|22
1655638410000|2022-06-19 11:33:30|122.04|120.24|121.98|120.18|122.04|120.24|121.98|120.18|14
1655638420000|2022-06-19 11:33:40|122|120.2|121.97|120.17|122|120.2|121.96|120.16|7
1655638430000|2022-06-19 11:33:50|121.99|120.19|121.93|120.13|122.06|120.26|121.92|120.12|17
1655638440000|2022-06-19 11:34:00|121.94|120.14|121.91|120.11|122|120.2|121.91|120.11|13
1655638450000|2022-06-19 11:34:10|121.9|120.1|121.81|120.01|121.91|120.11|121.8|120|8
1655638460000|2022-06-19 11:34:20|121.82|120.02|121.78|119.98|121.82|120.02|121.77|119.97|9
1655638470000|2022-06-19 11:34:30|121.79|119.99|121.8|120|121.81|120.01|121.78|119.98|10
1655638480000|2022-06-19 11:34:40|121.79|119.99|121.78|119.98|121.82|120.02|121.77|119.97|12
1655638490000|2022-06-19 11:34:50|121.8|120|121.85|120.05|121.85|120.05|121.8|120|9
1655638500000|2022-06-19 11:35:00|121.84|120.04|121.81|120.01|121.84|120.04|121.81|120.01|6
1655638510000|2022-06-19 11:35:10|121.8|120|121.75|119.95|121.83|120.03|121.75|119.95|6
1655638520000|2022-06-19 11:35:20|121.76|119.96|121.7|119.9|121.76|119.96|121.68|119.88|9
1655638530000|2022-06-19 11:35:30|121.71|119.91|121.67|119.87|121.71|119.91|121.66|119.86|15
1655638540000|2022-06-19 11:35:40|121.66|119.86|121.61|119.81|121.67|119.87|121.6|119.8|9
1655638550000|2022-06-19 11:35:50|121.6|119.8|121.56|119.76|121.6|119.8|121.56|119.76|10
1655638560000|2022-06-19 11:36:00|121.55|119.75|121.49|119.69|121.58|119.78|121.48|119.68|18
1655638570000|2022-06-19 11:36:10|121.51|119.71|121.63|119.83|121.63|119.83|121.5|119.7|24
1655638580000|2022-06-19 11:36:20|121.62|119.82|121.56|119.76|121.62|119.82|121.54|119.74|12
1655638590000|2022-06-19 11:36:30|121.57|119.77|121.5|119.7|121.57|119.77|121.5|119.7|9
1655638600000|2022-06-19 11:36:40|121.51|119.71|121.45|119.65|121.51|119.71|121.38|119.58|15
1655638610000|2022-06-19 11:36:50|121.44|119.64|121.41|119.61|121.44|119.64|121.38|119.58|12
1655638620000|2022-06-19 11:37:00|121.42|119.62|121.45|119.65|121.46|119.66|121.39|119.59|20
1655638630000|2022-06-19 11:37:10|121.46|119.66|121.51|119.71|121.51|119.71|121.46|119.66|7
1655638640000|2022-06-19 11:37:20|121.52|119.72|121.55|119.75|121.55|119.75|121.52|119.72|4
1655638650000|2022-06-19 11:37:30|121.57|119.77|121.55|119.75|121.58|119.78|121.55|119.75|5
1655638660000|2022-06-19 11:37:40|121.54|119.74|121.6|119.8|121.6|119.8|121.54|119.74|7
1655638670000|2022-06-19 11:37:50|121.59|119.79|121.85|120.05|121.93|120.13|121.59|119.79|19
1655638680000|2022-06-19 11:38:00|121.84|120.04|121.77|119.97|121.84|120.04|121.76|119.96|16
1655638690000|2022-06-19 11:38:10|121.78|119.98|121.64|119.84|121.78|119.98|121.64|119.84|14
1655638700000|2022-06-19 11:38:20|121.65|119.85|121.64|119.84|121.67|119.87|121.64|119.84|7
1655638710000|2022-06-19 11:38:30|121.65|119.85|121.63|119.83|121.66|119.86|121.62|119.82|15
1655638720000|2022-06-19 11:38:40|121.62|119.82|121.39|119.59|121.62|119.82|121.39|119.59|22
1655638730000|2022-06-19 11:38:50|121.41|119.61|121.45|119.65|121.45|119.65|121.4|119.6|17
1655638740000|2022-06-19 11:39:00|121.46|119.66|121.43|119.63|121.46|119.66|121.41|119.61|14
1655638750000|2022-06-19 11:39:10|121.44|119.64|121.22|119.42|121.45|119.65|121.22|119.42|18
1655638760000|2022-06-19 11:39:20|121.21|119.41|121.18|119.38|121.21|119.41|121.15|119.35|13
1655638770000|2022-06-19 11:39:30|121.17|119.37|121.1|119.3|121.26|119.46|121.1|119.3|23
1655638780000|2022-06-19 11:39:40|121.11|119.31|121.09|119.29|121.21|119.41|121.09|119.29|19
1655638790000|2022-06-19 11:39:50|121.1|119.3|121.18|119.38|121.18|119.38|121.07|119.27|22
1655638800000|2022-06-19 11:40:00|121.17|119.37|121.03|119.23|121.18|119.38|121.02|119.22|17
1655638810000|2022-06-19 11:40:10|121.04|119.24|121.06|119.26|121.07|119.27|121.04|119.24|13
1655638820000|2022-06-19 11:40:20|121.05|119.25|121.13|119.33|121.14|119.34|121|119.2|19
1655638830000|2022-06-19 11:40:30|121.12|119.32|121.15|119.35|121.15|119.35|121.11|119.31|12
1655638840000|2022-06-19 11:40:40|121.14|119.34|121.14|119.34|121.14|119.34|121.12|119.32|10
1655638850000|2022-06-19 11:40:50|121.13|119.33|121.24|119.44|121.24|119.44|121.12|119.32|12
1655638860000|2022-06-19 11:41:00|121.23|119.43|121.25|119.45|121.26|119.46|121.23|119.43|5
1655638870000|2022-06-19 11:41:10|121.24|119.44|121.24|119.44|121.24|119.44|121.23|119.43|3
1655638880000|2022-06-19 11:41:20|121.21|119.41|121.16|119.36|121.21|119.41|121.14|119.34|16
1655638890000|2022-06-19 11:41:30|121.18|119.38|121.19|119.39|121.2|119.4|121.17|119.37|12
1655638900000|2022-06-19 11:41:40|121.18|119.38|121.22|119.42|121.23|119.43|121.1|119.3|14
1655638910000|2022-06-19 11:41:50|121.23|119.43|121.24|119.44|121.24|119.44|121.21|119.41|9
1655638920000|2022-06-19 11:42:00|121.23|119.43|121.24|119.44|121.26|119.46|121.22|119.42|9
1655638930000|2022-06-19 11:42:10|121.23|119.43|120.95|119.15|121.23|119.43|120.94|119.14|24
1655638940000|2022-06-19 11:42:20|120.98|119.18|121.04|119.24|121.04|119.24|120.94|119.14|23
1655638950000|2022-06-19 11:42:30|121.03|119.23|121.15|119.35|121.15|119.35|121.01|119.21|23
1655638960000|2022-06-19 11:42:40|121.14|119.34|120.94|119.14|121.15|119.35|120.94|119.14|22
1655638970000|2022-06-19 11:42:50|120.95|119.15|121.08|119.28|121.1|119.3|120.94|119.14|22
1655638980000|2022-06-19 11:43:00|121.09|119.29|121.08|119.28|121.11|119.31|121.03|119.23|20
1655638990000|2022-06-19 11:43:10|121.1|119.3|121.18|119.38|121.2|119.4|121.08|119.28|12
1655639000000|2022-06-19 11:43:20|121.16|119.36|121.14|119.34|121.17|119.37|121.12|119.32|13
1655639010000|2022-06-19 11:43:30|121.17|119.37|121.18|119.38|121.18|119.38|121.16|119.36|14
1655639020000|2022-06-19 11:43:40|121.19|119.39|121.15|119.35|121.21|119.41|121.11|119.31|14
1655639030000|2022-06-19 11:43:50|121.14|119.34|121.16|119.36|121.18|119.38|121.14|119.34|10
1655639040000|2022-06-19 11:44:00|121.15|119.35|121.2|119.4|121.21|119.41|121.15|119.35|16
1655639050000|2022-06-19 11:44:10|121.18|119.38|121.12|119.32|121.18|119.38|121.11|119.31|13
1655639060000|2022-06-19 11:44:20|121.11|119.31|121.09|119.29|121.15|119.35|121.06|119.26|17
1655639070000|2022-06-19 11:44:30|121.11|119.31|121.14|119.34|121.15|119.35|121.11|119.31|5
1655639080000|2022-06-19 11:44:40|121.15|119.35|121.14|119.34|121.2|119.4|121.14|119.34|9
1655639090000|2022-06-19 11:44:50|121.16|119.36|121.19|119.39|121.19|119.39|121.15|119.35|5
1655639100000|2022-06-19 11:45:00|121.2|119.4|121.19|119.39|121.21|119.41|121.18|119.38|8
1655639110000|2022-06-19 11:45:10|121.18|119.38|121.17|119.37|121.18|119.38|121.16|119.36|10
1655639120000|2022-06-19 11:45:20|121.16|119.36|121.16|119.36|121.18|119.38|121.16|119.36|9
1655639130000|2022-06-19 11:45:30|121.07|119.27|121|119.2|121.07|119.27|120.98|119.18|16
1655639140000|2022-06-19 11:45:40|120.94|119.14|120.96|119.16|121.03|119.23|120.94|119.14|14
1655639150000|2022-06-19 11:45:50|120.97|119.17|120.96|119.16|120.99|119.19|120.96|119.16|6
1655639160000|2022-06-19 11:46:00|120.97|119.17|121.05|119.25|121.05|119.25|120.97|119.17|10
1655639170000|2022-06-19 11:46:10|121.06|119.26|121.16|119.36|121.16|119.36|121.04|119.24|13
1655639180000|2022-06-19 11:46:20|121.17|119.37|121.15|119.35|121.17|119.37|121.15|119.35|2
1655639190000|2022-06-19 11:46:30|121.14|119.34|121.13|119.33|121.14|119.34|121.13|119.33|2
1655639200000|2022-06-19 11:46:40|121.14|119.34|121.13|119.33|121.15|119.35|121.13|119.33|7
1655639220000|2022-06-19 11:47:00|121.15|119.35|121.15|119.35|121.15|119.35|121.15|119.35|1
1655639230000|2022-06-19 11:47:10|121.04|119.24|121.01|119.21|121.04|119.24|121.01|119.21|8
1655639240000|2022-06-19 11:47:20|121|119.2|120.84|119.04|121|119.2|120.84|119.04|15
1655639250000|2022-06-19 11:47:30|120.83|119.03|120.83|119.03|120.86|119.06|120.77|118.97|12
1655639260000|2022-06-19 11:47:40|120.85|119.05|120.86|119.06|120.9|119.1|120.85|119.05|10
1655639270000|2022-06-19 11:47:50|120.85|119.05|120.84|119.04|120.87|119.07|120.83|119.03|10
1655639280000|2022-06-19 11:48:00|120.85|119.05|120.85|119.05|120.86|119.06|120.81|119.01|14
1655639290000|2022-06-19 11:48:10|120.86|119.06|120.78|118.98|120.89|119.09|120.78|118.98|18
1655639300000|2022-06-19 11:48:20|120.79|118.99|120.88|119.08|120.9|119.1|120.79|118.99|16
1655639310000|2022-06-19 11:48:30|120.89|119.09|120.87|119.07|120.89|119.09|120.82|119.02|14
1655639320000|2022-06-19 11:48:40|120.88|119.08|120.71|118.91|120.88|119.08|120.7|118.9|15
1655639330000|2022-06-19 11:48:50|120.72|118.92|120.81|119.01|120.82|119.02|120.7|118.9|15
1655639340000|2022-06-19 11:49:00|120.8|119|120.78|118.98|120.83|119.03|120.78|118.98|19
1655639350000|2022-06-19 11:49:10|120.79|118.99|120.85|119.05|120.86|119.06|120.79|118.99|11
1655639360000|2022-06-19 11:49:20|120.84|119.04|120.76|118.96|120.84|119.04|120.76|118.96|13
1655639370000|2022-06-19 11:49:30|120.77|118.97|120.77|118.97|120.77|118.97|120.74|118.94|9
1655639380000|2022-06-19 11:49:40|120.78|118.98|120.81|119.01|120.81|119.01|120.77|118.97|4
1655639390000|2022-06-19 11:49:50|120.83|119.03|120.82|119.02|120.84|119.04|120.77|118.97|13
1655639400000|2022-06-19 11:50:00|120.83|119.03|120.81|119.01|120.83|119.03|120.8|119|8
1655639410000|2022-06-19 11:50:10|120.82|119.02|120.87|119.07|120.88|119.08|120.82|119.02|5
1655639420000|2022-06-19 11:50:20|120.85|119.05|120.83|119.03|120.85|119.05|120.83|119.03|5
1655639430000|2022-06-19 11:50:30|120.84|119.04|120.84|119.04|120.85|119.05|120.81|119.01|14
1655639440000|2022-06-19 11:50:40|120.85|119.05|120.84|119.04|120.85|119.05|120.84|119.04|2
1655639450000|2022-06-19 11:50:50|120.85|119.05|120.81|119.01|120.85|119.05|120.81|119.01|7
1655639460000|2022-06-19 11:51:00|120.8|119|120.8|119|120.8|119|120.8|119|1
1655639470000|2022-06-19 11:51:10|120.81|119.01|120.81|119.01|120.81|119.01|120.8|119|3
1655639480000|2022-06-19 11:51:20|120.8|119|120.85|119.05|120.88|119.08|120.8|119|17
1655639490000|2022-06-19 11:51:30|120.86|119.06|120.81|119.01|120.86|119.06|120.79|118.99|12
1655639500000|2022-06-19 11:51:40|120.8|119|120.79|118.99|120.85|119.05|120.79|118.99|11
1655639510000|2022-06-19 11:51:50|120.77|118.97|120.91|119.11|120.91|119.11|120.76|118.96|12
1655639520000|2022-06-19 11:52:00|120.9|119.1|120.93|119.13|120.93|119.13|120.9|119.1|4
1655639530000|2022-06-19 11:52:10|120.92|119.12|120.9|119.1|120.92|119.12|120.89|119.09|5
1655639540000|2022-06-19 11:52:20|120.89|119.09|120.89|119.09|120.9|119.1|120.89|119.09|7
1655639550000|2022-06-19 11:52:30|120.9|119.1|120.9|119.1|120.92|119.12|120.9|119.1|7
1655639560000|2022-06-19 11:52:40|120.91|119.11|120.92|119.12|120.92|119.12|120.9|119.1|4
1655639570000|2022-06-19 11:52:50|120.91|119.11|120.9|119.1|120.91|119.11|120.9|119.1|2
1655639580000|2022-06-19 11:53:00|120.91|119.11|120.95|119.15|120.96|119.16|120.9|119.1|13
1655639590000|2022-06-19 11:53:10|120.96|119.16|120.96|119.16|120.97|119.17|120.91|119.11|14
1655639600000|2022-06-19 11:53:20|120.97|119.17|120.96|119.16|120.97|119.17|120.95|119.15|6
1655639610000|2022-06-19 11:53:30|120.97|119.17|120.96|119.16|120.98|119.18|120.96|119.16|8
1655639620000|2022-06-19 11:53:40|120.97|119.17|120.97|119.17|120.98|119.18|120.96|119.16|5
1655639630000|2022-06-19 11:53:50|120.95|119.15|120.97|119.17|120.97|119.17|120.95|119.15|3
1655639640000|2022-06-19 11:54:00|120.96|119.16|120.95|119.15|120.96|119.16|120.95|119.15|4
1655639650000|2022-06-19 11:54:10|120.96|119.16|120.91|119.11|120.96|119.16|120.91|119.11|7
1655639660000|2022-06-19 11:54:20|120.92|119.12|120.92|119.12|120.92|119.12|120.91|119.11|3
1655639670000|2022-06-19 11:54:30|120.93|119.13|120.92|119.12|120.93|119.13|120.9|119.1|5
1655639680000|2022-06-19 11:54:40|120.93|119.13|120.92|119.12|120.95|119.15|120.92|119.12|5
1655639690000|2022-06-19 11:54:50|120.91|119.11|120.91|119.11|120.91|119.11|120.9|119.1|3
1655639700000|2022-06-19 11:55:00|120.92|119.12|120.9|119.1|120.92|119.12|120.9|119.1|5
1655639710000|2022-06-19 11:55:10|120.91|119.11|120.9|119.1|120.91|119.11|120.9|119.1|2
1655639730000|2022-06-19 11:55:30|120.89|119.09|120.9|119.1|120.9|119.1|120.88|119.08|6
1655639740000|2022-06-19 11:55:40|120.89|119.09|120.9|119.1|120.9|119.1|120.89|119.09|4
1655639750000|2022-06-19 11:55:50|120.89|119.09|120.89|119.09|120.9|119.1|120.89|119.09|3
1655639760000|2022-06-19 11:56:00|120.87|119.07|120.87|119.07|120.87|119.07|120.87|119.07|1
1655639770000|2022-06-19 11:56:10|120.88|119.08|120.89|119.09|120.89|119.09|120.88|119.08|2
1655639780000|2022-06-19 11:56:20|120.88|119.08|120.87|119.07|120.88|119.08|120.87|119.07|4
1655639790000|2022-06-19 11:56:30|120.85|119.05|120.84|119.04|120.85|119.05|120.84|119.04|2
1655639800000|2022-06-19 11:56:40|120.85|119.05|120.86|119.06|120.87|119.07|120.84|119.04|5
1655639810000|2022-06-19 11:56:50|120.87|119.07|120.86|119.06|120.87|119.07|120.86|119.06|2
1655639820000|2022-06-19 11:57:00|120.87|119.07|120.88|119.08|120.88|119.08|120.87|119.07|4
1655639830000|2022-06-19 11:57:10|120.89|119.09|120.88|119.08|120.89|119.09|120.88|119.08|2
1655639840000|2022-06-19 11:57:20|120.89|119.09|120.89|119.09|120.9|119.1|120.88|119.08|5
1655639850000|2022-06-19 11:57:30|120.9|119.1|120.88|119.08|120.9|119.1|120.88|119.08|9
1655639860000|2022-06-19 11:57:40|120.89|119.09|120.91|119.11|120.91|119.11|120.89|119.09|3
1655639870000|2022-06-19 11:57:50|120.9|119.1|120.91|119.11|120.92|119.12|120.89|119.09|9
1655639880000|2022-06-19 11:58:00|120.92|119.12|120.9|119.1|120.96|119.16|120.9|119.1|14
1655639890000|2022-06-19 11:58:10|120.91|119.11|120.94|119.14|120.95|119.15|120.9|119.1|8
1655639900000|2022-06-19 11:58:20|120.95|119.15|120.95|119.15|120.95|119.15|120.95|119.15|1
1655639910000|2022-06-19 11:58:30|120.96|119.16|120.96|119.16|120.96|119.16|120.93|119.13|7
1655639920000|2022-06-19 11:58:40|120.97|119.17|120.96|119.16|120.97|119.17|120.96|119.16|2
1655639930000|2022-06-19 11:58:50|120.95|119.15|120.96|119.16|120.96|119.16|120.93|119.13|5
1655639940000|2022-06-19 11:59:00|120.98|119.18|120.97|119.17|120.98|119.18|120.97|119.17|2
1655639950000|2022-06-19 11:59:10|120.98|119.18|120.97|119.17|120.98|119.18|120.97|119.17|2
1655639960000|2022-06-19 11:59:20|120.91|119.11|120.87|119.07|120.91|119.11|120.87|119.07|2
1655639970000|2022-06-19 11:59:30|120.88|119.08|120.93|119.13|120.93|119.13|120.88|119.08|6
1655639980000|2022-06-19 11:59:40|120.92|119.12|120.92|119.12|120.92|119.12|120.91|119.11|7
1655639990000|2022-06-19 11:59:50|120.93|119.13|120.93|119.13|120.93|119.13|120.92|119.12|3
1655640000000|2022-06-19 12:00:00|120.92|119.12|120.95|119.15|120.98|119.18|120.92|119.12|13
1655640010000|2022-06-19 12:00:10|120.94|119.14|120.82|119.02|120.95|119.15|120.82|119.02|14
1655640020000|2022-06-19 12:00:20|120.81|119.01|120.86|119.06|120.87|119.07|120.81|119.01|5
1655640030000|2022-06-19 12:00:30|120.85|119.05|120.85|119.05|120.86|119.06|120.85|119.05|5
1655640040000|2022-06-19 12:00:40|120.86|119.06|120.87|119.07|120.87|119.07|120.84|119.04|11
1655640050000|2022-06-19 12:00:50|120.86|119.06|120.69|118.89|120.87|119.07|120.6|118.8|18
1655640060000|2022-06-19 12:01:00|120.68|118.88|120.63|118.83|120.68|118.88|120.63|118.83|8
1655640070000|2022-06-19 12:01:10|120.62|118.82|120.63|118.83|120.63|118.83|120.61|118.81|6
1655640080000|2022-06-19 12:01:20|120.62|118.82|120.55|118.75|120.62|118.82|120.55|118.75|3
1655640090000|2022-06-19 12:01:30|120.56|118.76|120.6|118.8|120.6|118.8|120.56|118.76|4
1655640100000|2022-06-19 12:01:40|120.59|118.79|120.52|118.72|120.6|118.8|120.52|118.72|16
1655640110000|2022-06-19 12:01:50|120.41|118.61|120.43|118.63|120.47|118.67|120.39|118.59|14
1655640120000|2022-06-19 12:02:00|120.47|118.67|120.47|118.67|120.48|118.68|120.46|118.66|5
1655640130000|2022-06-19 12:02:10|120.46|118.66|120.43|118.63|120.46|118.66|120.43|118.63|7
1655640140000|2022-06-19 12:02:20|120.44|118.64|120.49|118.69|120.49|118.69|120.43|118.63|4
1655640150000|2022-06-19 12:02:30|120.48|118.68|120.55|118.75|120.55|118.75|120.48|118.68|7
1655640160000|2022-06-19 12:02:40|120.53|118.73|120.55|118.75|120.55|118.75|120.53|118.73|5
1655640180000|2022-06-19 12:03:00|120.54|118.74|120.6|118.8|120.6|118.8|120.52|118.72|12
1655640190000|2022-06-19 12:03:10|120.59|118.79|120.66|118.86|120.69|118.89|120.59|118.79|7
1655640200000|2022-06-19 12:03:20|120.68|118.88|120.7|118.9|120.7|118.9|120.68|118.88|3
1655640210000|2022-06-19 12:03:30|120.69|118.89|120.69|118.89|120.72|118.92|120.69|118.89|14
1655640220000|2022-06-19 12:03:40|120.68|118.88|120.68|118.88|120.7|118.9|120.68|118.88|5
1655640230000|2022-06-19 12:03:50|120.67|118.87|120.64|118.84|120.68|118.88|120.64|118.84|7
1655640240000|2022-06-19 12:04:00|120.61|118.81|120.55|118.75|120.61|118.81|120.53|118.73|12
1655640250000|2022-06-19 12:04:10|120.54|118.74|120.5|118.7|120.56|118.76|120.5|118.7|13
1655640260000|2022-06-19 12:04:20|120.51|118.71|120.4|118.6|120.52|118.72|120.39|118.59|10
1655640270000|2022-06-19 12:04:30|120.39|118.59|120.13|118.33|120.39|118.59|120.08|118.28|24
1655640280000|2022-06-19 12:04:40|120.11|118.31|120.15|118.35|120.16|118.36|120.02|118.22|16
1655640290000|2022-06-19 12:04:50|120.16|118.36|120.16|118.36|120.19|118.39|120.13|118.33|10
1655640300000|2022-06-19 12:05:00|120.15|118.35|120.05|118.25|120.16|118.36|120.02|118.22|14
1655640310000|2022-06-19 12:05:10|120.06|118.26|120.06|118.26|120.1|118.3|120.05|118.25|12
1655640320000|2022-06-19 12:05:20|120.1|118.3|120.22|118.42|120.22|118.42|120.1|118.3|15
1655640330000|2022-06-19 12:05:30|120.21|118.41|120.21|118.41|120.21|118.41|120.21|118.41|1
1655640340000|2022-06-19 12:05:40|120.2|118.4|120.17|118.37|120.2|118.4|120.17|118.37|4
1655640350000|2022-06-19 12:05:50|120.18|118.38|120.47|118.67|120.47|118.67|120.18|118.38|17
1655640360000|2022-06-19 12:06:00|120.49|118.69|120.49|118.69|120.51|118.71|120.45|118.65|15
1655640370000|2022-06-19 12:06:10|120.48|118.68|120.47|118.67|120.49|118.69|120.47|118.67|8
1655640380000|2022-06-19 12:06:20|120.48|118.68|120.5|118.7|120.5|118.7|120.48|118.68|3
1655640390000|2022-06-19 12:06:30|120.49|118.69|120.48|118.68|120.49|118.69|120.48|118.68|2
1655640400000|2022-06-19 12:06:40|120.49|118.69|120.49|118.69|120.54|118.74|120.49|118.69|9
1655640410000|2022-06-19 12:06:50|120.48|118.68|120.49|118.69|120.49|118.69|120.44|118.64|11
1655640420000|2022-06-19 12:07:00|120.5|118.7|120.45|118.65|120.5|118.7|120.45|118.65|10
1655640430000|2022-06-19 12:07:10|120.46|118.66|120.46|118.66|120.47|118.67|120.43|118.63|8
1655640440000|2022-06-19 12:07:20|120.45|118.65|120.44|118.64|120.46|118.66|120.42|118.62|11
1655640450000|2022-06-19 12:07:30|120.45|118.65|120.5|118.7|120.52|118.72|120.45|118.65|10
1655640460000|2022-06-19 12:07:40|120.51|118.71|120.63|118.83|120.66|118.86|120.51|118.71|11
1655640470000|2022-06-19 12:07:50|120.61|118.81|120.79|118.99|120.79|118.99|120.61|118.81|13
1655640480000|2022-06-19 12:08:00|120.77|118.97|120.77|118.97|120.79|118.99|120.75|118.95|8
1655640490000|2022-06-19 12:08:10|120.76|118.96|120.76|118.96|120.76|118.96|120.75|118.95|5
1655640500000|2022-06-19 12:08:20|120.77|118.97|120.89|119.09|120.94|119.14|120.77|118.97|17
1655640510000|2022-06-19 12:08:30|120.9|119.1|120.89|119.09|120.92|119.12|120.89|119.09|18
1655640520000|2022-06-19 12:08:40|120.9|119.1|120.97|119.17|120.97|119.17|120.89|119.09|15
1655640530000|2022-06-19 12:08:50|120.96|119.16|120.95|119.15|120.98|119.18|120.95|119.15|10
1655640540000|2022-06-19 12:09:00|120.96|119.16|120.89|119.09|120.96|119.16|120.89|119.09|11
1655640550000|2022-06-19 12:09:10|120.87|119.07|120.91|119.11|120.91|119.11|120.87|119.07|7
1655640560000|2022-06-19 12:09:20|120.9|119.1|120.87|119.07|120.91|119.11|120.87|119.07|8
1655640570000|2022-06-19 12:09:30|120.88|119.08|120.89|119.09|120.9|119.1|120.87|119.07|8
1655640580000|2022-06-19 12:09:40|120.9|119.1|121.1|119.3|121.1|119.3|120.9|119.1|14
1655640590000|2022-06-19 12:09:50|121.09|119.29|121.09|119.29|121.11|119.31|121.09|119.29|7
1655640600000|2022-06-19 12:10:00|121.08|119.28|121|119.2|121.08|119.28|120.99|119.19|11
1655640610000|2022-06-19 12:10:10|120.99|119.19|121.06|119.26|121.06|119.26|120.92|119.12|18
1655640620000|2022-06-19 12:10:20|121.04|119.24|121.08|119.28|121.08|119.28|121.04|119.24|12
1655640630000|2022-06-19 12:10:30|121.07|119.27|121.13|119.33|121.16|119.36|121.07|119.27|13
1655640640000|2022-06-19 12:10:40|121.14|119.34|121.16|119.36|121.17|119.37|121.14|119.34|9
1655640650000|2022-06-19 12:10:50|121.15|119.35|121.14|119.34|121.17|119.37|121.13|119.33|10
1655640660000|2022-06-19 12:11:00|121.15|119.35|121.13|119.33|121.16|119.36|121.13|119.33|5
1655640670000|2022-06-19 12:11:10|121.12|119.32|121.14|119.34|121.15|119.35|121.12|119.32|6
1655640680000|2022-06-19 12:11:20|121.15|119.35|121.15|119.35|121.16|119.36|121.14|119.34|5
1655640690000|2022-06-19 12:11:30|121.14|119.34|121.07|119.27|121.14|119.34|121.07|119.27|5
1655640700000|2022-06-19 12:11:40|121.05|119.25|121.09|119.29|121.1|119.3|121.03|119.23|17
1655640710000|2022-06-19 12:11:50|121.11|119.31|121.14|119.34|121.14|119.34|121.11|119.31|8
1655640720000|2022-06-19 12:12:00|121.13|119.33|121.16|119.36|121.16|119.36|121.12|119.32|12
1655640730000|2022-06-19 12:12:10|121.15|119.35|121.12|119.32|121.15|119.35|121.12|119.32|5
1655640740000|2022-06-19 12:12:20|121.11|119.31|121.09|119.29|121.13|119.33|121.09|119.29|10
1655640750000|2022-06-19 12:12:30|121.1|119.3|121.11|119.31|121.12|119.32|121.08|119.28|10
1655640760000|2022-06-19 12:12:40|121.12|119.32|121.15|119.35|121.16|119.36|121.12|119.32|7
1655640770000|2022-06-19 12:12:50|121.14|119.34|121.15|119.35|121.16|119.36|121.12|119.32|11
1655640780000|2022-06-19 12:13:00|121.14|119.34|121.16|119.36|121.17|119.37|121.14|119.34|5
1655640790000|2022-06-19 12:13:10|121.15|119.35|121.15|119.35|121.16|119.36|121.14|119.34|7
1655640800000|2022-06-19 12:13:20|121.14|119.34|121.15|119.35|121.16|119.36|121.13|119.33|12
1655640810000|2022-06-19 12:13:30|121.16|119.36|121.25|119.45|121.25|119.45|121.16|119.36|6
1655640820000|2022-06-19 12:13:40|121.24|119.44|121.23|119.43|121.26|119.46|121.23|119.43|10
1655640830000|2022-06-19 12:13:50|121.26|119.46|121.48|119.68|121.48|119.68|121.26|119.46|12
1655640840000|2022-06-19 12:14:00|121.49|119.69|121.52|119.72|121.55|119.75|121.49|119.69|22
1655640850000|2022-06-19 12:14:10|121.51|119.71|121.53|119.73|121.53|119.73|121.51|119.71|2
1655640860000|2022-06-19 12:14:20|121.75|119.95|121.83|120.03|121.89|120.09|121.75|119.95|13
1655640870000|2022-06-19 12:14:30|121.82|120.02|121.84|120.04|121.84|120.04|121.79|119.99|9
1655640880000|2022-06-19 12:14:40|121.85|120.05|121.97|120.17|122.01|120.21|121.84|120.04|25
1655640890000|2022-06-19 12:14:50|121.99|120.19|121.91|120.11|121.99|120.19|121.91|120.11|12
1655640900000|2022-06-19 12:15:00|121.93|120.13|121.85|120.05|121.95|120.15|121.84|120.04|20
1655640910000|2022-06-19 12:15:10|121.86|120.06|121.86|120.06|121.86|120.06|121.84|120.04|8
1655640920000|2022-06-19 12:15:20|121.87|120.07|121.77|119.97|121.9|120.1|121.77|119.97|14
1655640930000|2022-06-19 12:15:30|121.76|119.96|121.68|119.88|121.77|119.97|121.67|119.87|11
1655640940000|2022-06-19 12:15:40|121.69|119.89|121.89|120.09|121.9|120.1|121.69|119.89|15
1655640950000|2022-06-19 12:15:50|121.9|120.1|121.87|120.07|121.92|120.12|121.87|120.07|11
1655640960000|2022-06-19 12:16:00|121.86|120.06|121.8|120|121.86|120.06|121.8|120|20
1655640970000|2022-06-19 12:16:10|121.81|120.01|121.96|120.16|121.96|120.16|121.8|120|22
1655640980000|2022-06-19 12:16:20|122|120.2|122.01|120.21|122.03|120.23|121.98|120.18|17
1655640990000|2022-06-19 12:16:30|122.02|120.22|121.98|120.18|122.06|120.26|121.98|120.18|15
1655641000000|2022-06-19 12:16:40|121.97|120.17|122.1|120.3|122.11|120.31|121.92|120.12|24
1655641010000|2022-06-19 12:16:50|122.09|120.29|122.22|120.42|122.25|120.45|122.08|120.28|9
1655641020000|2022-06-19 12:17:00|122.23|120.43|122.16|120.36|122.23|120.43|122.16|120.36|17
1655641030000|2022-06-19 12:17:10|122.2|120.4|122.09|120.29|122.2|120.4|122.09|120.29|6
1655641040000|2022-06-19 12:17:20|122.08|120.28|122.16|120.36|122.18|120.38|122.08|120.28|12
1655641050000|2022-06-19 12:17:30|122.12|120.32|122.12|120.32|122.13|120.33|122.12|120.32|3
1655641060000|2022-06-19 12:17:40|122.11|120.31|122.13|120.33|122.13|120.33|122.11|120.31|11
1655641070000|2022-06-19 12:17:50|122.12|120.32|122.19|120.39|122.19|120.39|122.12|120.32|10
1655641080000|2022-06-19 12:18:00|122.2|120.4|122.14|120.34|122.2|120.4|122.13|120.33|11
1655641090000|2022-06-19 12:18:10|122.13|120.33|122.13|120.33|122.13|120.33|122.12|120.32|3
1655641100000|2022-06-19 12:18:20|122.12|120.32|122.11|120.31|122.12|120.32|122.09|120.29|5
1655641110000|2022-06-19 12:18:30|122.14|120.34|122.19|120.39|122.19|120.39|122.14|120.34|16
1655641120000|2022-06-19 12:18:40|122.2|120.4|122.27|120.47|122.31|120.51|122.2|120.4|14
1655641130000|2022-06-19 12:18:50|122.25|120.45|122.2|120.4|122.25|120.45|122.2|120.4|7
1655641140000|2022-06-19 12:19:00|122.19|120.39|122.27|120.47|122.27|120.47|122.19|120.39|10
1655641150000|2022-06-19 12:19:10|122.28|120.48|122.22|120.42|122.31|120.51|122.22|120.42|12
1655641160000|2022-06-19 12:19:20|122.23|120.43|122.07|120.27|122.25|120.45|122.07|120.27|13
1655641170000|2022-06-19 12:19:30|122.1|120.3|122.09|120.29|122.1|120.3|122.07|120.27|11
1655641180000|2022-06-19 12:19:40|122.08|120.28|121.86|120.06|122.08|120.28|121.84|120.04|11
1655641190000|2022-06-19 12:19:50|121.88|120.08|121.79|119.99|121.93|120.13|121.79|119.99|12
1655641200000|2022-06-19 12:20:00|121.8|120|121.75|119.95|121.82|120.02|121.75|119.95|7
1655641210000|2022-06-19 12:20:10|121.74|119.94|121.66|119.86|121.74|119.94|121.65|119.85|6
1655641220000|2022-06-19 12:20:20|121.65|119.85|121.46|119.66|121.65|119.85|121.46|119.66|16
1655641230000|2022-06-19 12:20:30|121.47|119.67|121.43|119.63|121.47|119.67|121.37|119.57|20
1655641240000|2022-06-19 12:20:40|121.42|119.62|121.34|119.54|121.42|119.62|121.29|119.49|20
1655641250000|2022-06-19 12:20:50|121.33|119.53|121.25|119.45|121.34|119.54|121.23|119.43|11
1655641260000|2022-06-19 12:21:00|121.28|119.48|121.16|119.36|121.28|119.48|121.16|119.36|23
1655641270000|2022-06-19 12:21:10|121.15|119.35|121.12|119.32|121.16|119.36|121.11|119.31|15
1655641280000|2022-06-19 12:21:20|121.13|119.33|120.96|119.16|121.23|119.43|120.96|119.16|25
1655641290000|2022-06-19 12:21:30|120.97|119.17|121.01|119.21|121.01|119.21|120.82|119.02|22
1655641300000|2022-06-19 12:21:40|120.99|119.19|121.01|119.21|121.07|119.27|120.99|119.19|15
1655641310000|2022-06-19 12:21:50|120.99|119.19|120.96|119.16|120.99|119.19|120.96|119.16|7
1655641320000|2022-06-19 12:22:00|120.95|119.15|120.95|119.15|120.95|119.15|120.91|119.11|12
1655641330000|2022-06-19 12:22:10|120.94|119.14|120.99|119.19|121.04|119.24|120.94|119.14|16
1655641340000|2022-06-19 12:22:20|120.98|119.18|120.92|119.12|120.99|119.19|120.91|119.11|10
1655641350000|2022-06-19 12:22:30|120.93|119.13|120.86|119.06|120.94|119.14|120.86|119.06|13
1655641360000|2022-06-19 12:22:40|120.8|119|120.9|119.1|120.9|119.1|120.78|118.98|20
1655641370000|2022-06-19 12:22:50|120.91|119.11|120.83|119.03|120.93|119.13|120.83|119.03|10
1655641380000|2022-06-19 12:23:00|120.84|119.04|120.88|119.08|120.89|119.09|120.84|119.04|14
1655641390000|2022-06-19 12:23:10|120.89|119.09|121|119.2|121.05|119.25|120.89|119.09|16
1655641400000|2022-06-19 12:23:20|120.99|119.19|121.08|119.28|121.12|119.32|120.96|119.16|9
1655641410000|2022-06-19 12:23:30|121.07|119.27|121.09|119.29|121.09|119.29|121.07|119.27|2
1655641420000|2022-06-19 12:23:40|121.1|119.3|121.11|119.31|121.11|119.31|121.1|119.3|2
1655641430000|2022-06-19 12:23:50|121.06|119.26|121.16|119.36|121.17|119.37|121.06|119.26|7
1655641440000|2022-06-19 12:24:00|121.15|119.35|121.11|119.31|121.15|119.35|121.11|119.31|9
1655641450000|2022-06-19 12:24:10|121.12|119.32|121.27|119.47|121.28|119.48|121.12|119.32|11
1655641460000|2022-06-19 12:24:20|121.26|119.46|121.26|119.46|121.26|119.46|121.21|119.41|10
1655641470000|2022-06-19 12:24:30|121.27|119.47|121.26|119.46|121.27|119.47|121.26|119.46|4
1655641480000|2022-06-19 12:24:40|121.25|119.45|121.26|119.46|121.26|119.46|121.24|119.44|5
1655641490000|2022-06-19 12:24:50|121.27|119.47|121.25|119.45|121.27|119.47|121.23|119.43|11
1655641500000|2022-06-19 12:25:00|121.24|119.44|121.17|119.37|121.25|119.45|121.17|119.37|14
1655641510000|2022-06-19 12:25:10|121.16|119.36|120.96|119.16|121.17|119.37|120.92|119.12|17
1655641520000|2022-06-19 12:25:20|120.98|119.18|120.63|118.83|120.98|119.18|120.63|118.83|21
1655641530000|2022-06-19 12:25:30|120.64|118.84|120.75|118.95|120.77|118.97|120.63|118.83|14
1655641540000|2022-06-19 12:25:40|120.74|118.94|120.73|118.93|120.77|118.97|120.71|118.91|21
1655641550000|2022-06-19 12:25:50|120.72|118.92|120.73|118.93|120.74|118.94|120.71|118.91|13
1655641560000|2022-06-19 12:26:00|120.75|118.95|120.85|119.05|120.87|119.07|120.75|118.95|18
1655641570000|2022-06-19 12:26:10|120.84|119.04|120.8|119|120.87|119.07|120.8|119|17
1655641580000|2022-06-19 12:26:20|120.81|119.01|120.83|119.03|120.85|119.05|120.81|119.01|10
1655641590000|2022-06-19 12:26:30|120.84|119.04|120.87|119.07|120.87|119.07|120.84|119.04|5
1655641600000|2022-06-19 12:26:40|120.86|119.06|120.85|119.05|120.86|119.06|120.83|119.03|5
1655641610000|2022-06-19 12:26:50|120.86|119.06|120.86|119.06|120.86|119.06|120.86|119.06|1
1655641620000|2022-06-19 12:27:00|120.87|119.07|120.87|119.07|120.88|119.08|120.85|119.05|6
1655641630000|2022-06-19 12:27:10|120.88|119.08|120.86|119.06|120.88|119.08|120.86|119.06|10
1655641640000|2022-06-19 12:27:20|120.85|119.05|120.82|119.02|120.85|119.05|120.82|119.02|4
1655641650000|2022-06-19 12:27:30|120.81|119.01|120.78|118.98|120.81|119.01|120.75|118.95|13
1655641660000|2022-06-19 12:27:40|120.79|118.99|120.64|118.84|120.79|118.99|120.6|118.8|23
1655641670000|2022-06-19 12:27:50|120.63|118.83|120.55|118.75|120.63|118.83|120.49|118.69|20
1655641680000|2022-06-19 12:28:00|120.53|118.73|120.51|118.71|120.55|118.75|120.38|118.58|24
1655641690000|2022-06-19 12:28:10|120.54|118.74|120.48|118.68|120.59|118.79|120.47|118.67|21
1655641700000|2022-06-19 12:28:20|120.47|118.67|120.53|118.73|120.67|118.87|120.42|118.62|26
1655641710000|2022-06-19 12:28:30|120.59|118.79|120.65|118.85|120.67|118.87|120.54|118.74|17
1655641720000|2022-06-19 12:28:40|120.66|118.86|120.64|118.84|120.69|118.89|120.63|118.83|17
1655641730000|2022-06-19 12:28:50|120.65|118.85|120.47|118.67|120.65|118.85|120.47|118.67|16
1655641740000|2022-06-19 12:29:00|120.48|118.68|120.31|118.51|120.49|118.69|120.25|118.45|22
1655641750000|2022-06-19 12:29:10|120.29|118.49|120.11|118.31|120.29|118.49|120.05|118.25|26
1655641760000|2022-06-19 12:29:20|120.12|118.32|120.24|118.44|120.27|118.47|119.87|118.07|29
1655641770000|2022-06-19 12:29:30|120.27|118.47|120.02|118.22|120.29|118.49|120.02|118.22|28
1655641780000|2022-06-19 12:29:40|120.05|118.25|119.81|118.01|120.2|118.4|119.77|117.97|32
1655641790000|2022-06-19 12:29:50|119.83|118.03|119.99|118.19|119.99|118.19|119.82|118.02|21
1655641800000|2022-06-19 12:30:00|119.98|118.18|120.11|118.31|120.12|118.32|119.94|118.14|22
1655641810000|2022-06-19 12:30:10|120.12|118.32|119.96|118.16|120.24|118.44|119.95|118.15|26
1655641820000|2022-06-19 12:30:20|120|118.2|119.93|118.13|120.02|118.22|119.9|118.1|21
1655641830000|2022-06-19 12:30:30|119.9|118.1|120.02|118.22|120.03|118.23|119.69|117.89|29
1655641840000|2022-06-19 12:30:40|119.97|118.17|119.97|118.17|119.97|118.17|119.88|118.08|23
1655641850000|2022-06-19 12:30:50|119.98|118.18|120.13|118.33|120.13|118.33|119.98|118.18|20
1655641860000|2022-06-19 12:31:00|120.18|118.38|120.36|118.56|120.37|118.57|120.16|118.36|21
1655641870000|2022-06-19 12:31:10|120.37|118.57|120.4|118.6|120.42|118.62|120.37|118.57|14
1655641880000|2022-06-19 12:31:20|120.39|118.59|120.44|118.64|120.51|118.71|120.39|118.59|15
1655641890000|2022-06-19 12:31:30|120.42|118.62|120.46|118.66|120.52|118.72|120.38|118.58|20
1655641900000|2022-06-19 12:31:40|120.45|118.65|120.47|118.67|120.5|118.7|120.42|118.62|16
1655641910000|2022-06-19 12:31:50|120.48|118.68|120.67|118.87|120.68|118.88|120.48|118.68|10
1655641920000|2022-06-19 12:32:00|120.64|118.84|120.59|118.79|120.64|118.84|120.56|118.76|14
1655641930000|2022-06-19 12:32:10|120.58|118.78|120.5|118.7|120.58|118.78|120.49|118.69|18
1655641940000|2022-06-19 12:32:20|120.49|118.69|120.55|118.75|120.55|118.75|120.49|118.69|17
1655641950000|2022-06-19 12:32:30|120.58|118.78|120.46|118.66|120.59|118.79|120.46|118.66|18
1655641960000|2022-06-19 12:32:40|120.45|118.65|120.08|118.28|120.46|118.66|120.03|118.23|26
1655641970000|2022-06-19 12:32:50|120.07|118.27|120.2|118.4|120.2|118.4|119.99|118.19|23
1655641980000|2022-06-19 12:33:00|120.21|118.41|120.21|118.41|120.22|118.42|120.14|118.34|20
1655641990000|2022-06-19 12:33:10|120.22|118.42|120.19|118.39|120.25|118.45|120.19|118.39|10
1655642000000|2022-06-19 12:33:20|120.21|118.41|120.22|118.42|120.24|118.44|120.21|118.41|7
1655642010000|2022-06-19 12:33:30|120.24|118.44|120.33|118.53|120.33|118.53|120.24|118.44|6
1655642020000|2022-06-19 12:33:40|120.32|118.52|120.27|118.47|120.33|118.53|120.26|118.46|19
1655642030000|2022-06-19 12:33:50|120.28|118.48|120.28|118.48|120.28|118.48|120.24|118.44|13
1655642040000|2022-06-19 12:34:00|120.27|118.47|120.25|118.45|120.3|118.5|120.22|118.42|18
1655642050000|2022-06-19 12:34:10|120.24|118.44|120.25|118.45|120.25|118.45|120.24|118.44|2
1655642060000|2022-06-19 12:34:20|120.27|118.47|120.3|118.5|120.3|118.5|120.26|118.46|14
1655642070000|2022-06-19 12:34:30|120.31|118.51|120.47|118.67|120.5|118.7|120.29|118.49|20
1655642080000|2022-06-19 12:34:40|120.43|118.63|120.37|118.57|120.44|118.64|120.35|118.55|14
1655642090000|2022-06-19 12:34:50|120.38|118.58|120.2|118.4|120.39|118.59|120.2|118.4|10
1655642100000|2022-06-19 12:35:00|120.21|118.41|120.23|118.43|120.32|118.52|120.21|118.41|19
1655642110000|2022-06-19 12:35:10|120.24|118.44|120.22|118.42|120.29|118.49|120.22|118.42|11
1655642120000|2022-06-19 12:35:20|120.23|118.43|120.22|118.42|120.25|118.45|120.16|118.36|21
1655642130000|2022-06-19 12:35:30|120.23|118.43|120.29|118.49|120.29|118.49|120.23|118.43|6
1655642140000|2022-06-19 12:35:40|120.28|118.48|120.34|118.54|120.35|118.55|120.28|118.48|13
1655642150000|2022-06-19 12:35:50|120.35|118.55|120.28|118.48|120.35|118.55|120.28|118.48|8
1655642160000|2022-06-19 12:36:00|120.29|118.49|120.18|118.38|120.3|118.5|120.18|118.38|11
1655642170000|2022-06-19 12:36:10|120.17|118.37|120.18|118.38|120.21|118.41|120.17|118.37|11
1655642180000|2022-06-19 12:36:20|120.17|118.37|120.01|118.21|120.18|118.38|120.01|118.21|16
1655642190000|2022-06-19 12:36:30|120.02|118.22|120.23|118.43|120.23|118.43|120|118.2|15
1655642200000|2022-06-19 12:36:40|120.24|118.44|120.23|118.43|120.25|118.45|120.21|118.41|8
1655642210000|2022-06-19 12:36:50|120.24|118.44|120.36|118.56|120.43|118.63|120.24|118.44|6
1655642220000|2022-06-19 12:37:00|120.47|118.67|120.58|118.78|120.6|118.8|120.47|118.67|10
1655642230000|2022-06-19 12:37:10|120.56|118.76|120.88|119.08|120.9|119.1|120.53|118.73|17
1655642240000|2022-06-19 12:37:20|120.87|119.07|120.92|119.12|120.94|119.14|120.84|119.04|14
1655642250000|2022-06-19 12:37:30|120.91|119.11|120.94|119.14|120.94|119.14|120.91|119.11|6
1655642260000|2022-06-19 12:37:40|120.95|119.15|121.03|119.23|121.03|119.23|120.95|119.15|4
1655642270000|2022-06-19 12:37:50|121.05|119.25|121.04|119.24|121.05|119.25|121.04|119.24|2
1655642280000|2022-06-19 12:38:00|121.05|119.25|121.05|119.25|121.05|119.25|121.05|119.25|1
1655642290000|2022-06-19 12:38:10|121.04|119.24|120.99|119.19|121.04|119.24|120.98|119.18|8
1655642300000|2022-06-19 12:38:20|120.98|119.18|120.96|119.16|120.98|119.18|120.96|119.16|5
1655642310000|2022-06-19 12:38:30|120.94|119.14|120.79|118.99|120.94|119.14|120.77|118.97|13
1655642320000|2022-06-19 12:38:40|120.8|119|120.85|119.05|120.86|119.06|120.8|119|6
1655642330000|2022-06-19 12:38:50|120.86|119.06|120.84|119.04|120.86|119.06|120.84|119.04|3
1655642340000|2022-06-19 12:39:00|120.82|119.02|120.83|119.03|120.83|119.03|120.82|119.02|2
1655642350000|2022-06-19 12:39:10|120.84|119.04|120.81|119.01|120.86|119.06|120.79|118.99|16
1655642360000|2022-06-19 12:39:20|120.8|119|120.69|118.89|120.81|119.01|120.69|118.89|17
1655642370000|2022-06-19 12:39:30|120.7|118.9|120.68|118.88|120.7|118.9|120.68|118.88|7
1655642380000|2022-06-19 12:39:40|120.67|118.87|120.67|118.87|120.68|118.88|120.67|118.87|5
1655642390000|2022-06-19 12:39:50|120.68|118.88|120.65|118.85|120.7|118.9|120.65|118.85|9
1655642400000|2022-06-19 12:40:00|120.64|118.84|120.56|118.76|120.64|118.84|120.56|118.76|9
1655642410000|2022-06-19 12:40:10|120.57|118.77|120.65|118.85|120.69|118.89|120.57|118.77|14
1655642420000|2022-06-19 12:40:20|120.63|118.83|120.53|118.73|120.64|118.84|120.53|118.73|14
1655642430000|2022-06-19 12:40:30|120.52|118.72|120.12|118.32|120.52|118.72|120.12|118.32|16
1655642440000|2022-06-19 12:40:40|120.11|118.31|119.97|118.17|120.11|118.31|119.93|118.13|28
1655642450000|2022-06-19 12:40:50|119.98|118.18|120.03|118.23|120.03|118.23|119.95|118.15|21
1655642460000|2022-06-19 12:41:00|120.05|118.25|120.2|118.4|120.2|118.4|120.05|118.25|13
1655642470000|2022-06-19 12:41:10|120.21|118.41|120.23|118.43|120.23|118.43|120.18|118.38|10
1655642480000|2022-06-19 12:41:20|120.22|118.42|120.18|118.38|120.22|118.42|120.17|118.37|15
1655642490000|2022-06-19 12:41:30|120.17|118.37|120.17|118.37|120.26|118.46|120.14|118.34|18
1655642500000|2022-06-19 12:41:40|120.16|118.36|120.16|118.36|120.17|118.37|120.13|118.33|12
1655642510000|2022-06-19 12:41:50|120.15|118.35|120.12|118.32|120.15|118.35|120.1|118.3|8
1655642520000|2022-06-19 12:42:00|120.11|118.31|120.09|118.29|120.16|118.36|120.09|118.29|16
1655642530000|2022-06-19 12:42:10|120.1|118.3|120.12|118.32|120.12|118.32|120.09|118.29|5
1655642540000|2022-06-19 12:42:20|120.16|118.36|119.88|118.08|120.18|118.38|119.84|118.04|11
1655642550000|2022-06-19 12:42:30|119.9|118.1|119.51|117.71|119.9|118.1|119.46|117.66|30
1655642560000|2022-06-19 12:42:40|119.5|117.7|119.61|117.81|119.7|117.9|119.46|117.66|31
1655642570000|2022-06-19 12:42:50|119.62|117.82|119.67|117.87|119.67|117.87|119.62|117.82|17
1655642580000|2022-06-19 12:43:00|119.68|117.88|119.68|117.88|119.71|117.91|119.65|117.85|18
1655642590000|2022-06-19 12:43:10|119.66|117.86|119.73|117.93|119.75|117.95|119.65|117.85|12
1655642600000|2022-06-19 12:43:20|119.74|117.94|119.81|118.01|119.81|118.01|119.74|117.94|15
1655642610000|2022-06-19 12:43:30|119.8|118|119.76|117.96|119.81|118.01|119.72|117.92|11
1655642620000|2022-06-19 12:43:40|119.75|117.95|119.64|117.84|119.75|117.95|119.58|117.78|20
1655642630000|2022-06-19 12:43:50|119.63|117.83|119.53|117.73|119.63|117.83|119.51|117.71|16
1655642640000|2022-06-19 12:44:00|119.55|117.75|119.58|117.78|119.58|117.78|119.49|117.69|15
1655642650000|2022-06-19 12:44:10|119.57|117.77|119.63|117.83|119.63|117.83|119.55|117.75|12
1655642660000|2022-06-19 12:44:20|119.62|117.82|119.63|117.83|119.66|117.86|119.62|117.82|9
1655642670000|2022-06-19 12:44:30|119.64|117.84|119.57|117.77|119.65|117.85|119.53|117.73|20
1655642680000|2022-06-19 12:44:40|119.56|117.76|119.54|117.74|119.57|117.77|119.54|117.74|5
1655642690000|2022-06-19 12:44:50|119.55|117.75|119.55|117.75|119.56|117.76|119.54|117.74|11
1655642700000|2022-06-19 12:45:00|119.54|117.74|119.7|117.9|119.72|117.92|119.54|117.74|13
1655642710000|2022-06-19 12:45:10|119.71|117.91|119.71|117.91|119.71|117.91|119.69|117.89|5
1655642720000|2022-06-19 12:45:20|119.77|117.97|119.76|117.96|119.79|117.99|119.73|117.93|8
1655642730000|2022-06-19 12:45:30|119.77|117.97|119.63|117.83|119.78|117.98|119.63|117.83|15
1655642740000|2022-06-19 12:45:40|119.62|117.82|119.49|117.69|119.62|117.82|119.47|117.67|22
1655642750000|2022-06-19 12:45:50|119.46|117.66|119.41|117.61|119.5|117.7|119.41|117.61|11
1655642760000|2022-06-19 12:46:00|119.36|117.56|119.25|117.45|119.38|117.58|119.2|117.4|15
1655642770000|2022-06-19 12:46:10|119.26|117.46|119.27|117.47|119.42|117.62|119.26|117.46|25
1655642780000|2022-06-19 12:46:20|119.26|117.46|119.37|117.57|119.44|117.64|119.26|117.46|15
1655642790000|2022-06-19 12:46:30|119.38|117.58|119.58|117.78|119.58|117.78|119.37|117.57|12
1655642800000|2022-06-19 12:46:40|119.6|117.8|119.62|117.82|119.62|117.82|119.59|117.79|5
1655642810000|2022-06-19 12:46:50|119.63|117.83|119.71|117.91|119.72|117.92|119.63|117.83|23
1655642820000|2022-06-19 12:47:00|119.7|117.9|119.47|117.67|119.71|117.91|119.47|117.67|14
1655642830000|2022-06-19 12:47:10|119.48|117.68|119.55|117.75|119.61|117.81|119.48|117.68|14
1655642840000|2022-06-19 12:47:20|119.56|117.76|119.63|117.83|119.63|117.83|119.56|117.76|12
1655642850000|2022-06-19 12:47:30|119.68|117.88|119.58|117.78|119.72|117.92|119.57|117.77|14
1655642860000|2022-06-19 12:47:40|119.59|117.79|119.71|117.91|119.71|117.91|119.58|117.78|15
1655642870000|2022-06-19 12:47:50|119.7|117.9|119.68|117.88|119.7|117.9|119.62|117.82|14
1655642880000|2022-06-19 12:48:00|119.67|117.87|119.59|117.79|119.67|117.87|119.59|117.79|16
1655642890000|2022-06-19 12:48:10|119.6|117.8|119.7|117.9|119.7|117.9|119.6|117.8|8
1655642900000|2022-06-19 12:48:20|119.71|117.91|119.71|117.91|119.72|117.92|119.69|117.89|15
1655642910000|2022-06-19 12:48:30|119.72|117.92|119.72|117.92|119.73|117.93|119.71|117.91|7
1655642920000|2022-06-19 12:48:40|119.73|117.93|119.74|117.94|119.74|117.94|119.71|117.91|9
1655642930000|2022-06-19 12:48:50|119.72|117.92|119.73|117.93|119.75|117.95|119.72|117.92|13
1655642940000|2022-06-19 12:49:00|119.74|117.94|119.72|117.92|119.75|117.95|119.72|117.92|11
1655642950000|2022-06-19 12:49:10|119.73|117.93|119.74|117.94|119.74|117.94|119.71|117.91|11
1655642960000|2022-06-19 12:49:20|119.73|117.93|119.71|117.91|119.73|117.93|119.7|117.9|3
1655642970000|2022-06-19 12:49:30|119.73|117.93|119.7|117.9|119.74|117.94|119.7|117.9|6
1655642980000|2022-06-19 12:49:40|119.69|117.89|119.66|117.86|119.69|117.89|119.66|117.86|2
1655642990000|2022-06-19 12:49:50|119.65|117.85|119.65|117.85|119.65|117.85|119.64|117.84|5
1655643000000|2022-06-19 12:50:00|119.66|117.86|119.68|117.88|119.7|117.9|119.66|117.86|10
1655643010000|2022-06-19 12:50:10|119.69|117.89|119.65|117.85|119.7|117.9|119.63|117.83|12
1655643020000|2022-06-19 12:50:20|119.64|117.84|119.66|117.86|119.67|117.87|119.64|117.84|6
1655643030000|2022-06-19 12:50:30|119.67|117.87|119.67|117.87|119.68|117.88|119.65|117.85|7
1655643040000|2022-06-19 12:50:40|119.68|117.88|119.72|117.92|119.73|117.93|119.68|117.88|8
1655643050000|2022-06-19 12:50:50|119.74|117.94|119.79|117.99|119.79|117.99|119.74|117.94|6
1655643060000|2022-06-19 12:51:00|119.78|117.98|119.74|117.94|119.78|117.98|119.73|117.93|6
1655643070000|2022-06-19 12:51:10|119.75|117.95|119.67|117.87|119.75|117.95|119.6|117.8|21
1655643080000|2022-06-19 12:51:20|119.68|117.88|119.59|117.79|119.69|117.89|119.51|117.71|15
1655643090000|2022-06-19 12:51:30|119.58|117.78|119.57|117.77|119.58|117.78|119.56|117.76|5
1655643100000|2022-06-19 12:51:40|119.58|117.78|119.58|117.78|119.59|117.79|119.56|117.76|8
1655643110000|2022-06-19 12:51:50|119.59|117.79|119.64|117.84|119.64|117.84|119.59|117.79|2
1655643120000|2022-06-19 12:52:00|119.63|117.83|119.73|117.93|119.77|117.97|119.61|117.81|11
1655643130000|2022-06-19 12:52:10|119.72|117.92|119.72|117.92|119.73|117.93|119.71|117.91|10
1655643140000|2022-06-19 12:52:20|119.73|117.93|119.77|117.97|119.78|117.98|119.73|117.93|9
1655643150000|2022-06-19 12:52:30|119.76|117.96|119.71|117.91|119.77|117.97|119.7|117.9|9
1655643160000|2022-06-19 12:52:40|119.72|117.92|119.71|117.91|119.72|117.92|119.66|117.86|7
1655643170000|2022-06-19 12:52:50|119.6|117.8|119.73|117.93|119.73|117.93|119.6|117.8|8
1655643180000|2022-06-19 12:53:00|119.72|117.92|119.73|117.93|119.78|117.98|119.72|117.92|18
1655643190000|2022-06-19 12:53:10|119.74|117.94|119.73|117.93|119.74|117.94|119.71|117.91|10
1655643200000|2022-06-19 12:53:20|119.72|117.92|119.72|117.92|119.72|117.92|119.68|117.88|10
1655643210000|2022-06-19 12:53:30|119.73|117.93|119.64|117.84|119.74|117.94|119.64|117.84|9
1655643220000|2022-06-19 12:53:40|119.63|117.83|119.67|117.87|119.67|117.87|119.63|117.83|12
1655643230000|2022-06-19 12:53:50|119.65|117.85|119.65|117.85|119.67|117.87|119.65|117.85|9
1655643240000|2022-06-19 12:54:00|119.63|117.83|119.65|117.85|119.68|117.88|119.54|117.74|25
1655643250000|2022-06-19 12:54:10|119.66|117.86|119.71|117.91|119.71|117.91|119.64|117.84|17
1655643260000|2022-06-19 12:54:20|119.68|117.88|119.68|117.88|119.68|117.88|119.68|117.88|1
1655643270000|2022-06-19 12:54:30|119.69|117.89|119.68|117.88|119.7|117.9|119.68|117.88|8
1655643280000|2022-06-19 12:54:40|119.7|117.9|119.62|117.82|119.7|117.9|119.62|117.82|11
1655643290000|2022-06-19 12:54:50|119.61|117.81|119.62|117.82|119.68|117.88|119.56|117.76|24
1655643300000|2022-06-19 12:55:00|119.61|117.81|119.58|117.78|119.67|117.87|119.57|117.77|27
1655643310000|2022-06-19 12:55:10|119.57|117.77|119.61|117.81|119.61|117.81|119.57|117.77|4
1655643320000|2022-06-19 12:55:20|119.6|117.8|119.77|117.97|119.78|117.98|119.6|117.8|16
1655643330000|2022-06-19 12:55:30|119.78|117.98|119.92|118.12|119.92|118.12|119.77|117.97|19
1655643340000|2022-06-19 12:55:40|119.93|118.13|119.93|118.13|119.95|118.15|119.9|118.1|14
1655643350000|2022-06-19 12:55:50|119.94|118.14|119.86|118.06|119.94|118.14|119.85|118.05|11
1655643360000|2022-06-19 12:56:00|119.85|118.05|119.93|118.13|119.93|118.13|119.85|118.05|9
1655643370000|2022-06-19 12:56:10|119.94|118.14|120.13|118.33|120.14|118.34|119.94|118.14|9
1655643380000|2022-06-19 12:56:20|120.12|118.32|120.1|118.3|120.13|118.33|120.07|118.27|17
1655643390000|2022-06-19 12:56:30|120.12|118.32|120.08|118.28|120.13|118.33|119.99|118.19|16
1655643400000|2022-06-19 12:56:40|120.07|118.27|120.1|118.3|120.15|118.35|120.05|118.25|13
1655643410000|2022-06-19 12:56:50|120.08|118.28|119.97|118.17|120.1|118.3|119.93|118.13|21
1655643420000|2022-06-19 12:57:00|119.98|118.18|120.1|118.3|120.11|118.31|119.98|118.18|9
1655643430000|2022-06-19 12:57:10|120.09|118.29|120.07|118.27|120.09|118.29|120.07|118.27|2
1655643440000|2022-06-19 12:57:20|120.06|118.26|119.94|118.14|120.06|118.26|119.94|118.14|16
1655643450000|2022-06-19 12:57:30|119.93|118.13|120.03|118.23|120.04|118.24|119.89|118.09|14
1655643460000|2022-06-19 12:57:40|120.02|118.22|119.91|118.11|120.04|118.24|119.91|118.11|8
1655643470000|2022-06-19 12:57:50|119.89|118.09|119.85|118.05|119.89|118.09|119.84|118.04|17
1655643480000|2022-06-19 12:58:00|119.89|118.09|120.01|118.21|120.01|118.21|119.86|118.06|15
1655643490000|2022-06-19 12:58:10|120.02|118.22|120.25|118.45|120.25|118.45|120.02|118.22|15
1655643500000|2022-06-19 12:58:20|120.23|118.43|120.2|118.4|120.23|118.43|120.18|118.38|11
1655643510000|2022-06-19 12:58:30|120.18|118.38|120.18|118.38|120.18|118.38|120.16|118.36|7
1655643520000|2022-06-19 12:58:40|120.16|118.36|120.16|118.36|120.18|118.38|120.16|118.36|7
1655643530000|2022-06-19 12:58:50|120.17|118.37|120.18|118.38|120.21|118.41|120.16|118.36|8
1655643540000|2022-06-19 12:59:00|120.19|118.39|120.19|118.39|120.21|118.41|120.16|118.36|14
1655643550000|2022-06-19 12:59:10|120.15|118.35|120.13|118.33|120.17|118.37|120.13|118.33|15
1655643560000|2022-06-19 12:59:20|120.11|118.31|120.05|118.25|120.11|118.31|120.03|118.23|12
1655643570000|2022-06-19 12:59:30|120.04|118.24|119.89|118.09|120.04|118.24|119.84|118.04|15
1655643580000|2022-06-19 12:59:40|119.9|118.1|119.9|118.1|119.91|118.11|119.87|118.07|11
1655643590000|2022-06-19 12:59:50|119.88|118.08|119.92|118.12|119.92|118.12|119.88|118.08|6
1655643600000|2022-06-19 13:00:00|119.93|118.13|119.85|118.05|120.05|118.25|119.85|118.05|14
1655643610000|2022-06-19 13:00:10|119.82|118.02|119.76|117.96|119.83|118.03|119.74|117.94|11
1655643620000|2022-06-19 13:00:20|119.77|117.97|119.76|117.96|119.77|117.97|119.75|117.95|4
1655643630000|2022-06-19 13:00:30|119.77|117.97|119.91|118.11|119.92|118.12|119.77|117.97|10
1655643640000|2022-06-19 13:00:40|119.9|118.1|119.95|118.15|119.95|118.15|119.88|118.08|18
1655643650000|2022-06-19 13:00:50|119.94|118.14|119.95|118.15|119.97|118.17|119.93|118.13|11
1655643660000|2022-06-19 13:01:00|119.96|118.16|119.93|118.13|119.96|118.16|119.92|118.12|12
1655643670000|2022-06-19 13:01:10|119.94|118.14|120|118.2|120.01|118.21|119.94|118.14|15
1655643680000|2022-06-19 13:01:20|120.01|118.21|120.06|118.26|120.09|118.29|120.01|118.21|10
1655643690000|2022-06-19 13:01:30|120.05|118.25|119.89|118.09|120.05|118.25|119.87|118.07|16
1655643700000|2022-06-19 13:01:40|119.88|118.08|119.94|118.14|119.94|118.14|119.84|118.04|10
1655643710000|2022-06-19 13:01:50|119.93|118.13|119.97|118.17|119.97|118.17|119.91|118.11|10
1655643720000|2022-06-19 13:02:00|119.95|118.15|119.95|118.15|119.96|118.16|119.94|118.14|6
1655643730000|2022-06-19 13:02:10|119.96|118.16|119.98|118.18|120.02|118.22|119.96|118.16|10
1655643740000|2022-06-19 13:02:20|119.97|118.17|119.98|118.18|119.99|118.19|119.97|118.17|4
1655643750000|2022-06-19 13:02:30|119.99|118.19|119.98|118.18|119.99|118.19|119.96|118.16|9
1655643760000|2022-06-19 13:02:40|119.99|118.19|119.99|118.19|120|118.2|119.98|118.18|4
1655643770000|2022-06-19 13:02:50|120|118.2|119.99|118.19|120|118.2|119.98|118.18|10
1655643780000|2022-06-19 13:03:00|119.98|118.18|120.05|118.25|120.05|118.25|119.98|118.18|7
1655643790000|2022-06-19 13:03:10|120.06|118.26|120.05|118.25|120.1|118.3|120.03|118.23|12
1655643800000|2022-06-19 13:03:20|120.06|118.26|120.09|118.29|120.11|118.31|120.05|118.25|12
1655643810000|2022-06-19 13:03:30|120.1|118.3|120.09|118.29|120.1|118.3|120.08|118.28|6
1655643820000|2022-06-19 13:03:40|120.08|118.28|120.09|118.29|120.09|118.29|120.08|118.28|6
1655643830000|2022-06-19 13:03:50|120.08|118.28|120.06|118.26|120.09|118.29|120.05|118.25|5
1655643840000|2022-06-19 13:04:00|120.04|118.24|120.04|118.24|120.05|118.25|120.04|118.24|5
1655643850000|2022-06-19 13:04:10|120.03|118.23|120.03|118.23|120.04|118.24|120.03|118.23|7
1655643870000|2022-06-19 13:04:30|120.04|118.24|120.06|118.26|120.06|118.26|120.04|118.24|3
1655643880000|2022-06-19 13:04:40|120.05|118.25|120.03|118.23|120.05|118.25|120.03|118.23|7
1655643890000|2022-06-19 13:04:50|120.04|118.24|120.04|118.24|120.04|118.24|120.03|118.23|3
1655643900000|2022-06-19 13:05:00|120.03|118.23|120|118.2|120.03|118.23|119.99|118.19|7
1655643910000|2022-06-19 13:05:10|120.01|118.21|120.04|118.24|120.06|118.26|120|118.2|5
1655643920000|2022-06-19 13:05:20|120.05|118.25|120.06|118.26|120.06|118.26|120.05|118.25|2
1655643930000|2022-06-19 13:05:30|120.05|118.25|120.32|118.52|120.34|118.54|120.04|118.24|9
1655643940000|2022-06-19 13:05:40|120.3|118.5|120.36|118.56|120.59|118.79|120.3|118.5|27
1655643950000|2022-06-19 13:05:50|120.37|118.57|120.35|118.55|120.37|118.57|120.31|118.51|18
1655643960000|2022-06-19 13:06:00|120.43|118.63|120.48|118.68|120.51|118.71|120.43|118.63|12
1655643970000|2022-06-19 13:06:10|120.44|118.64|120.48|118.68|120.5|118.7|120.44|118.64|12
1655643980000|2022-06-19 13:06:20|120.47|118.67|120.56|118.76|120.63|118.83|120.47|118.67|16
1655643990000|2022-06-19 13:06:30|120.57|118.77|120.58|118.78|120.58|118.78|120.55|118.75|9
1655644000000|2022-06-19 13:06:40|120.56|118.76|120.54|118.74|120.57|118.77|120.54|118.74|12
1655644010000|2022-06-19 13:06:50|120.53|118.73|120.47|118.67|120.53|118.73|120.44|118.64|15
1655644020000|2022-06-19 13:07:00|120.48|118.68|120.45|118.65|120.48|118.68|120.34|118.54|15
1655644030000|2022-06-19 13:07:10|120.46|118.66|120.47|118.67|120.47|118.67|120.45|118.65|7
1655644040000|2022-06-19 13:07:20|120.49|118.69|120.58|118.78|120.58|118.78|120.48|118.68|12
1655644050000|2022-06-19 13:07:30|120.57|118.77|120.54|118.74|120.58|118.78|120.54|118.74|16
1655644060000|2022-06-19 13:07:40|120.55|118.75|120.53|118.73|120.55|118.75|120.49|118.69|11
1655644070000|2022-06-19 13:07:50|120.52|118.72|120.51|118.71|120.53|118.73|120.5|118.7|9
1655644080000|2022-06-19 13:08:00|120.52|118.72|120.51|118.71|120.52|118.72|120.51|118.71|2
1655644090000|2022-06-19 13:08:10|120.5|118.7|120.51|118.71|120.53|118.73|120.5|118.7|10
1655644100000|2022-06-19 13:08:20|120.52|118.72|120.53|118.73|120.53|118.73|120.52|118.72|2
1655644110000|2022-06-19 13:08:30|120.54|118.74|120.55|118.75|120.58|118.78|120.54|118.74|10
1655644140000|2022-06-19 13:09:00|120.56|118.76|120.56|118.76|120.56|118.76|120.56|118.76|1
1655644150000|2022-06-19 13:09:10|120.55|118.75|120.59|118.79|120.59|118.79|120.55|118.75|9
1655644160000|2022-06-19 13:09:20|120.6|118.8|120.62|118.82|120.62|118.82|120.6|118.8|3
1655644170000|2022-06-19 13:09:30|120.63|118.83|120.63|118.83|120.64|118.84|120.62|118.82|7
1655644180000|2022-06-19 13:09:40|120.62|118.82|120.62|118.82|120.62|118.82|120.62|118.82|1
1655644190000|2022-06-19 13:09:50|120.61|118.81|120.61|118.81|120.62|118.82|120.61|118.81|3
1655644200000|2022-06-19 13:10:00|120.62|118.82|120.63|118.83|120.63|118.83|120.62|118.82|2
1655644210000|2022-06-19 13:10:10|120.62|118.82|120.62|118.82|120.62|118.82|120.62|118.82|1
1655644220000|2022-06-19 13:10:20|120.61|118.81|120.58|118.78|120.62|118.82|120.58|118.78|6
1655644230000|2022-06-19 13:10:30|120.56|118.76|120.59|118.79|120.59|118.79|120.56|118.76|4
1655644240000|2022-06-19 13:10:40|120.6|118.8|120.58|118.78|120.6|118.8|120.57|118.77|5
1655644250000|2022-06-19 13:10:50|120.59|118.79|120.57|118.77|120.59|118.79|120.56|118.76|8
1655644260000|2022-06-19 13:11:00|120.58|118.78|120.59|118.79|120.59|118.79|120.58|118.78|2
1655644270000|2022-06-19 13:11:10|120.58|118.78|120.44|118.64|120.58|118.78|120.44|118.64|12
1655644280000|2022-06-19 13:11:20|120.45|118.65|120.43|118.63|120.46|118.66|120.43|118.63|5
1655644290000|2022-06-19 13:11:30|120.44|118.64|120.45|118.65|120.46|118.66|120.43|118.63|9
1655644300000|2022-06-19 13:11:40|120.44|118.64|120.4|118.6|120.45|118.65|120.4|118.6|10
1655644310000|2022-06-19 13:11:50|120.41|118.61|120.31|118.51|120.42|118.62|120.31|118.51|11
1655644320000|2022-06-19 13:12:00|120.27|118.47|120.21|118.41|120.27|118.47|120.2|118.4|15
1655644330000|2022-06-19 13:12:10|120.2|118.4|120.24|118.44|120.29|118.49|120.2|118.4|19
1655644340000|2022-06-19 13:12:20|120.23|118.43|120.22|118.42|120.24|118.44|120.17|118.37|9
1655644350000|2022-06-19 13:12:30|120.24|118.44|120.35|118.55|120.36|118.56|120.24|118.44|14
1655644360000|2022-06-19 13:12:40|120.34|118.54|120.34|118.54|120.36|118.56|120.34|118.54|7
1655644370000|2022-06-19 13:12:50|120.33|118.53|120.35|118.55|120.36|118.56|120.33|118.53|4
1655644380000|2022-06-19 13:13:00|120.36|118.56|120.43|118.63|120.43|118.63|120.35|118.55|7
1655644390000|2022-06-19 13:13:10|120.44|118.64|120.55|118.75|120.57|118.77|120.44|118.64|13
1655644400000|2022-06-19 13:13:20|120.54|118.74|120.5|118.7|120.58|118.78|120.5|118.7|13
1655644410000|2022-06-19 13:13:30|120.51|118.71|120.54|118.74|120.54|118.74|120.51|118.71|4
1655644420000|2022-06-19 13:13:40|120.55|118.75|120.49|118.69|120.55|118.75|120.49|118.69|8
1655644430000|2022-06-19 13:13:50|120.48|118.68|120.36|118.56|120.49|118.69|120.35|118.55|14
1655644440000|2022-06-19 13:14:00|120.38|118.58|120.33|118.53|120.39|118.59|120.33|118.53|6
1655644450000|2022-06-19 13:14:10|120.29|118.49|120.23|118.43|120.29|118.49|120.23|118.43|11
1655644460000|2022-06-19 13:14:20|120.26|118.46|120.17|118.37|120.26|118.46|120.17|118.37|9
1655644470000|2022-06-19 13:14:30|120.16|118.36|120.21|118.41|120.22|118.42|120.15|118.35|13
1655644480000|2022-06-19 13:14:40|120.2|118.4|120.17|118.37|120.2|118.4|120.17|118.37|8
1655644490000|2022-06-19 13:14:50|120.19|118.39|120.15|118.35|120.19|118.39|120.14|118.34|13
1655644500000|2022-06-19 13:15:00|120.16|118.36|120.15|118.35|120.19|118.39|120.14|118.34|12
1655644510000|2022-06-19 13:15:10|120.16|118.36|120.29|118.49|120.29|118.49|120.16|118.36|14
1655644520000|2022-06-19 13:15:20|120.28|118.48|120.37|118.57|120.37|118.57|120.28|118.48|10
1655644530000|2022-06-19 13:15:30|120.36|118.56|120.37|118.57|120.37|118.57|120.35|118.55|10
1655644540000|2022-06-19 13:15:40|120.34|118.54|120.36|118.56|120.36|118.56|120.34|118.54|2
1655644550000|2022-06-19 13:15:50|120.37|118.57|120.45|118.65|120.45|118.65|120.36|118.56|9
1655644560000|2022-06-19 13:16:00|120.44|118.64|120.36|118.56|120.46|118.66|120.36|118.56|11
1655644570000|2022-06-19 13:16:10|120.38|118.58|120.43|118.63|120.43|118.63|120.36|118.56|12
1655644580000|2022-06-19 13:16:20|120.42|118.62|120.49|118.69|120.53|118.73|120.42|118.62|15
1655644590000|2022-06-19 13:16:30|120.48|118.68|120.4|118.6|120.48|118.68|120.38|118.58|6
1655644600000|2022-06-19 13:16:40|120.39|118.59|120.4|118.6|120.41|118.61|120.39|118.59|4
1655644610000|2022-06-19 13:16:50|120.41|118.61|120.38|118.58|120.43|118.63|120.37|118.57|14
1655644620000|2022-06-19 13:17:00|120.4|118.6|120.4|118.6|120.4|118.6|120.38|118.58|4
1655644630000|2022-06-19 13:17:10|120.41|118.61|120.42|118.62|120.43|118.63|120.41|118.61|4
1655644640000|2022-06-19 13:17:20|120.43|118.63|120.56|118.76|120.56|118.76|120.43|118.63|10
1655644650000|2022-06-19 13:17:30|120.57|118.77|120.6|118.8|120.6|118.8|120.57|118.77|10
1655644660000|2022-06-19 13:17:40|120.61|118.81|120.75|118.95|120.77|118.97|120.61|118.81|10
1655644670000|2022-06-19 13:17:50|120.74|118.94|120.67|118.87|120.75|118.95|120.66|118.86|19
1655644680000|2022-06-19 13:18:00|120.66|118.86|120.74|118.94|120.78|118.98|120.65|118.85|21
1655644690000|2022-06-19 13:18:10|120.73|118.93|120.7|118.9|120.77|118.97|120.68|118.88|22
1655644700000|2022-06-19 13:18:20|120.68|118.88|120.5|118.7|120.7|118.9|120.5|118.7|15
1655644710000|2022-06-19 13:18:30|120.49|118.69|120.48|118.68|120.51|118.71|120.48|118.68|15
1655644720000|2022-06-19 13:18:40|120.49|118.69|120.47|118.67|120.49|118.69|120.47|118.67|14
1655644730000|2022-06-19 13:18:50|120.48|118.68|120.48|118.68|120.48|118.68|120.47|118.67|3
1655644740000|2022-06-19 13:19:00|120.47|118.67|120.45|118.65|120.48|118.68|120.45|118.65|5
1655644750000|2022-06-19 13:19:10|120.46|118.66|120.45|118.65|120.48|118.68|120.45|118.65|8
1655644760000|2022-06-19 13:19:20|120.42|118.62|120.47|118.67|120.48|118.68|120.41|118.61|11
1655644770000|2022-06-19 13:19:30|120.48|118.68|120.48|118.68|120.53|118.73|120.48|118.68|10
1655644780000|2022-06-19 13:19:40|120.47|118.67|120.44|118.64|120.47|118.67|120.44|118.64|2
1655644790000|2022-06-19 13:19:50|120.43|118.63|120.45|118.65|120.45|118.65|120.42|118.62|6
1655644800000|2022-06-19 13:20:00|120.46|118.66|120.47|118.67|120.48|118.68|120.46|118.66|4
1655644810000|2022-06-19 13:20:10|120.46|118.66|120.48|118.68|120.49|118.69|120.46|118.66|9
1655644820000|2022-06-19 13:20:20|120.49|118.69|120.5|118.7|120.5|118.7|120.49|118.69|8
1655644830000|2022-06-19 13:20:30|120.49|118.69|120.45|118.65|120.52|118.72|120.44|118.64|13
1655644840000|2022-06-19 13:20:40|120.46|118.66|120.46|118.66|120.47|118.67|120.46|118.66|7
1655644850000|2022-06-19 13:20:50|120.45|118.65|120.44|118.64|120.46|118.66|120.44|118.64|4
1655644860000|2022-06-19 13:21:00|120.45|118.65|120.47|118.67|120.47|118.67|120.45|118.65|3
1655644870000|2022-06-19 13:21:10|120.48|118.68|120.48|118.68|120.52|118.72|120.48|118.68|6
1655644880000|2022-06-19 13:21:20|120.49|118.69|120.48|118.68|120.52|118.72|120.48|118.68|15
1655644890000|2022-06-19 13:21:30|120.49|118.69|120.45|118.65|120.49|118.69|120.44|118.64|5
1655644910000|2022-06-19 13:21:50|120.44|118.64|120.38|118.58|120.44|118.64|120.37|118.57|7
1655644920000|2022-06-19 13:22:00|120.39|118.59|120.4|118.6|120.4|118.6|120.38|118.58|8
1655644930000|2022-06-19 13:22:10|120.42|118.62|120.44|118.64|120.46|118.66|120.42|118.62|6
1655644940000|2022-06-19 13:22:20|120.43|118.63|120.42|118.62|120.43|118.63|120.41|118.61|6
1655644950000|2022-06-19 13:22:30|120.43|118.63|120.44|118.64|120.45|118.65|120.43|118.63|6
1655644960000|2022-06-19 13:22:40|120.45|118.65|120.47|118.67|120.47|118.67|120.45|118.65|5
1655644970000|2022-06-19 13:22:50|120.48|118.68|120.48|118.68|120.48|118.68|120.46|118.66|5
1655644980000|2022-06-19 13:23:00|120.47|118.67|120.55|118.75|120.56|118.76|120.47|118.67|6
1655644990000|2022-06-19 13:23:10|120.56|118.76|120.63|118.83|120.63|118.83|120.56|118.76|7
1655645000000|2022-06-19 13:23:20|120.62|118.82|120.63|118.83|120.65|118.85|120.62|118.82|6
1655645010000|2022-06-19 13:23:30|120.64|118.84|120.56|118.76|120.64|118.84|120.56|118.76|11
1655645020000|2022-06-19 13:23:40|120.57|118.77|120.63|118.83|120.63|118.83|120.57|118.77|10
1655645030000|2022-06-19 13:23:50|120.62|118.82|120.63|118.83|120.63|118.83|120.58|118.78|10
1655645040000|2022-06-19 13:24:00|120.62|118.82|120.58|118.78|120.62|118.82|120.58|118.78|11
1655645050000|2022-06-19 13:24:10|120.59|118.79|120.59|118.79|120.6|118.8|120.58|118.78|7
1655645060000|2022-06-19 13:24:20|120.58|118.78|120.58|118.78|120.59|118.79|120.57|118.77|5
1655645070000|2022-06-19 13:24:30|120.59|118.79|120.58|118.78|120.59|118.79|120.57|118.77|4
1655645080000|2022-06-19 13:24:40|120.57|118.77|120.56|118.76|120.57|118.77|120.56|118.76|2
1655645090000|2022-06-19 13:24:50|120.57|118.77|120.56|118.76|120.57|118.77|120.56|118.76|2
1655645100000|2022-06-19 13:25:00|120.57|118.77|120.57|118.77|120.57|118.77|120.57|118.77|1
1655645110000|2022-06-19 13:25:10|120.56|118.76|120.57|118.77|120.57|118.77|120.56|118.76|2
1655645120000|2022-06-19 13:25:20|120.58|118.78|120.56|118.76|120.58|118.78|120.54|118.74|9
1655645130000|2022-06-19 13:25:30|120.55|118.75|120.55|118.75|120.55|118.75|120.54|118.74|3
1655645140000|2022-06-19 13:25:40|120.56|118.76|120.54|118.74|120.56|118.76|120.53|118.73|7
1655645150000|2022-06-19 13:25:50|120.55|118.75|120.59|118.79|120.59|118.79|120.55|118.75|5
1655645160000|2022-06-19 13:26:00|120.58|118.78|120.53|118.73|120.58|118.78|120.52|118.72|9
1655645170000|2022-06-19 13:26:10|120.52|118.72|120.6|118.8|120.6|118.8|120.52|118.72|10
1655645180000|2022-06-19 13:26:20|120.59|118.79|120.64|118.84|120.64|118.84|120.59|118.79|6
1655645190000|2022-06-19 13:26:30|120.65|118.85|120.64|118.84|120.65|118.85|120.61|118.81|13
1655645200000|2022-06-19 13:26:40|120.63|118.83|120.62|118.82|120.65|118.85|120.61|118.81|10
1655645210000|2022-06-19 13:26:50|120.63|118.83|120.64|118.84|120.64|118.84|120.63|118.83|2
1655645220000|2022-06-19 13:27:00|120.65|118.85|120.63|118.83|120.65|118.85|120.63|118.83|5
1655645230000|2022-06-19 13:27:10|120.61|118.81|120.64|118.84|120.64|118.84|120.61|118.81|5
1655645240000|2022-06-19 13:27:20|120.66|118.86|120.65|118.85|120.66|118.86|120.65|118.85|2
1655645250000|2022-06-19 13:27:30|120.64|118.84|120.65|118.85|120.65|118.85|120.63|118.83|8
1655645260000|2022-06-19 13:27:40|120.66|118.86|120.65|118.85|120.67|118.87|120.63|118.83|11
1655645270000|2022-06-19 13:27:50|120.64|118.84|120.62|118.82|120.64|118.84|120.61|118.81|4
1655645280000|2022-06-19 13:28:00|120.63|118.83|120.65|118.85|120.65|118.85|120.61|118.81|5
1655645290000|2022-06-19 13:28:10|120.64|118.84|120.62|118.82|120.64|118.84|120.61|118.81|4
1655645300000|2022-06-19 13:28:20|120.63|118.83|120.62|118.82|120.63|118.83|120.61|118.81|4
1655645310000|2022-06-19 13:28:30|120.61|118.81|120.6|118.8|120.61|118.81|120.6|118.8|2
1655645330000|2022-06-19 13:28:50|120.59|118.79|120.59|118.79|120.6|118.8|120.58|118.78|7
1655645340000|2022-06-19 13:29:00|120.6|118.8|120.58|118.78|120.6|118.8|120.58|118.78|6
1655645350000|2022-06-19 13:29:10|120.59|118.79|120.55|118.75|120.59|118.79|120.55|118.75|5
1655645360000|2022-06-19 13:29:20|120.56|118.76|120.58|118.78|120.58|118.78|120.55|118.75|4
1655645370000|2022-06-19 13:29:30|120.57|118.77|120.36|118.56|120.57|118.77|120.35|118.55|8
1655645380000|2022-06-19 13:29:40|120.37|118.57|120.35|118.55|120.37|118.57|120.35|118.55|5
1655645390000|2022-06-19 13:29:50|120.36|118.56|120.45|118.65|120.47|118.67|120.36|118.56|8
1655645400000|2022-06-19 13:30:00|120.43|118.63|120.46|118.66|120.47|118.67|120.42|118.62|16
1655645410000|2022-06-19 13:30:10|120.47|118.67|120.53|118.73|120.59|118.79|120.45|118.65|20
1655645420000|2022-06-19 13:30:20|120.52|118.72|120.53|118.73|120.54|118.74|120.52|118.72|6
1655645430000|2022-06-19 13:30:30|120.54|118.74|120.42|118.62|120.54|118.74|120.42|118.62|14
1655645440000|2022-06-19 13:30:40|120.43|118.63|120.41|118.61|120.58|118.78|120.39|118.59|22
1655645450000|2022-06-19 13:30:50|120.4|118.6|120.33|118.53|120.43|118.63|120.33|118.53|15
1655645460000|2022-06-19 13:31:00|120.31|118.51|120.32|118.52|120.33|118.53|120.27|118.47|12
1655645470000|2022-06-19 13:31:10|120.33|118.53|120.17|118.37|120.33|118.53|120.17|118.37|24
1655645480000|2022-06-19 13:31:20|120.11|118.31|119.96|118.16|120.11|118.31|119.94|118.14|16
1655645490000|2022-06-19 13:31:30|119.98|118.18|119.92|118.12|119.98|118.18|119.88|118.08|19
1655645500000|2022-06-19 13:31:40|119.91|118.11|119.89|118.09|119.93|118.13|119.89|118.09|18
1655645510000|2022-06-19 13:31:50|119.88|118.08|119.84|118.04|119.88|118.08|119.79|117.99|11
1655645520000|2022-06-19 13:32:00|119.87|118.07|119.91|118.11|119.91|118.11|119.8|118|20
1655645530000|2022-06-19 13:32:10|119.9|118.1|119.86|118.06|119.92|118.12|119.86|118.06|16
1655645540000|2022-06-19 13:32:20|119.87|118.07|119.82|118.02|119.87|118.07|119.82|118.02|6
1655645550000|2022-06-19 13:32:30|119.83|118.03|119.89|118.09|119.93|118.13|119.81|118.01|14
1655645560000|2022-06-19 13:32:40|119.88|118.08|119.92|118.12|119.92|118.12|119.87|118.07|5
1655645570000|2022-06-19 13:32:50|119.91|118.11|119.89|118.09|119.91|118.11|119.87|118.07|12
1655645580000|2022-06-19 13:33:00|119.9|118.1|120.05|118.25|120.05|118.25|119.9|118.1|14
1655645590000|2022-06-19 13:33:10|120.04|118.24|120.05|118.25|120.1|118.3|120.04|118.24|14
1655645600000|2022-06-19 13:33:20|120.04|118.24|120.02|118.22|120.04|118.24|119.99|118.19|10
1655645610000|2022-06-19 13:33:30|120.03|118.23|119.91|118.11|120.03|118.23|119.9|118.1|15
1655645620000|2022-06-19 13:33:40|119.92|118.12|119.9|118.1|119.93|118.13|119.9|118.1|9
1655645630000|2022-06-19 13:33:50|119.89|118.09|119.94|118.14|119.95|118.15|119.89|118.09|11
1655645640000|2022-06-19 13:34:00|119.93|118.13|119.9|118.1|119.96|118.16|119.89|118.09|14
1655645650000|2022-06-19 13:34:10|119.91|118.11|119.95|118.15|119.97|118.17|119.89|118.09|16
1655645660000|2022-06-19 13:34:20|119.94|118.14|119.98|118.18|119.98|118.18|119.92|118.12|19
1655645670000|2022-06-19 13:34:30|119.97|118.17|119.92|118.12|119.97|118.17|119.89|118.09|16
1655645680000|2022-06-19 13:34:40|119.91|118.11|119.86|118.06|119.92|118.12|119.85|118.05|19
1655645690000|2022-06-19 13:34:50|119.87|118.07|119.91|118.11|119.91|118.11|119.87|118.07|9
1655645700000|2022-06-19 13:35:00|119.9|118.1|119.91|118.11|119.92|118.12|119.88|118.08|7
1655645710000|2022-06-19 13:35:10|119.93|118.13|119.94|118.14|119.95|118.15|119.93|118.13|7
1655645720000|2022-06-19 13:35:20|119.93|118.13|119.94|118.14|119.94|118.14|119.93|118.13|4
1655645730000|2022-06-19 13:35:30|119.97|118.17|120|118.2|120|118.2|119.97|118.17|4
1655645740000|2022-06-19 13:35:40|119.99|118.19|119.99|118.19|119.99|118.19|119.99|118.19|1
1655645750000|2022-06-19 13:35:50|120|118.2|120|118.2|120.01|118.21|120|118.2|3
1655645760000|2022-06-19 13:36:00|120.01|118.21|120.05|118.25|120.09|118.29|120.01|118.21|10
1655645770000|2022-06-19 13:36:10|120.06|118.26|120.06|118.26|120.07|118.27|120.02|118.22|12
1655645780000|2022-06-19 13:36:20|120.07|118.27|120.09|118.29|120.09|118.29|120.05|118.25|6
1655645790000|2022-06-19 13:36:30|120.1|118.3|120.14|118.34|120.16|118.36|120.1|118.3|6
1655645800000|2022-06-19 13:36:40|120.15|118.35|120.16|118.36|120.18|118.38|120.15|118.35|11
1655645810000|2022-06-19 13:36:50|120.17|118.37|120.17|118.37|120.17|118.37|120.15|118.35|6
1655645820000|2022-06-19 13:37:00|120.16|118.36|120.17|118.37|120.17|118.37|120.16|118.36|2
1655645830000|2022-06-19 13:37:10|120.18|118.38|120.16|118.36|120.18|118.38|120.15|118.35|3
1655645840000|2022-06-19 13:37:20|120.17|118.37|120.29|118.49|120.29|118.49|120.17|118.37|5
1655645850000|2022-06-19 13:37:30|120.3|118.5|120.31|118.51|120.31|118.51|120.28|118.48|8
1655645860000|2022-06-19 13:37:40|120.3|118.5|120.31|118.51|120.32|118.52|120.3|118.5|6
1655645870000|2022-06-19 13:37:50|120.3|118.5|120.35|118.55|120.35|118.55|120.29|118.49|9
1655645880000|2022-06-19 13:38:00|120.34|118.54|120.35|118.55|120.35|118.55|120.34|118.54|2
1655645890000|2022-06-19 13:38:10|120.34|118.54|120.33|118.53|120.34|118.54|120.33|118.53|2
1655645900000|2022-06-19 13:38:20|120.34|118.54|120.52|118.72|120.52|118.72|120.33|118.53|15
1655645910000|2022-06-19 13:38:30|120.53|118.73|120.39|118.59|120.65|118.85|120.37|118.57|23
1655645920000|2022-06-19 13:38:40|120.4|118.6|120.53|118.73|120.53|118.73|120.4|118.6|18
1655645930000|2022-06-19 13:38:50|120.57|118.77|120.53|118.73|120.58|118.78|120.52|118.72|10
1655645940000|2022-06-19 13:39:00|120.51|118.71|120.42|118.62|120.52|118.72|120.42|118.62|10
1655645950000|2022-06-19 13:39:10|120.43|118.63|120.47|118.67|120.47|118.67|120.43|118.63|9
1655645960000|2022-06-19 13:39:20|120.43|118.63|120.45|118.65|120.45|118.65|120.41|118.61|5
1655645970000|2022-06-19 13:39:30|120.44|118.64|120.44|118.64|120.45|118.65|120.43|118.63|5
1655645990000|2022-06-19 13:39:50|120.43|118.63|120.11|118.31|120.43|118.63|120.11|118.31|16
1655646000000|2022-06-19 13:40:00|120.1|118.3|120.1|118.3|120.11|118.31|119.97|118.17|16
1655646010000|2022-06-19 13:40:10|120.12|118.32|120.13|118.33|120.13|118.33|120.1|118.3|7
1655646020000|2022-06-19 13:40:20|120.14|118.34|120.14|118.34|120.16|118.36|120.14|118.34|5
1655646030000|2022-06-19 13:40:30|120.15|118.35|120.14|118.34|120.15|118.35|120.12|118.32|9
1655646040000|2022-06-19 13:40:40|120.12|118.32|120.1|118.3|120.17|118.37|120.1|118.3|11
1655646050000|2022-06-19 13:40:50|120.12|118.32|120.11|118.31|120.13|118.33|120.11|118.31|4
1655646060000|2022-06-19 13:41:00|120.12|118.32|120.14|118.34|120.14|118.34|120.12|118.32|6
1655646070000|2022-06-19 13:41:10|120.15|118.35|120.13|118.33|120.15|118.35|120.13|118.33|6
1655646080000|2022-06-19 13:41:20|120.14|118.34|120.13|118.33|120.15|118.35|120.12|118.32|7
1655646090000|2022-06-19 13:41:30|120.12|118.32|120.16|118.36|120.16|118.36|120.12|118.32|8
1655646100000|2022-06-19 13:41:40|120.15|118.35|120.17|118.37|120.17|118.37|120.15|118.35|5
1655646110000|2022-06-19 13:41:50|120.18|118.38|120.15|118.35|120.18|118.38|120.14|118.34|9
1655646120000|2022-06-19 13:42:00|120.14|118.34|120.17|118.37|120.17|118.37|120.14|118.34|4
1655646130000|2022-06-19 13:42:10|120.18|118.38|120.17|118.37|120.18|118.38|120.17|118.37|2
1655646140000|2022-06-19 13:42:20|120.16|118.36|120.17|118.37|120.17|118.37|120.16|118.36|2
1655646150000|2022-06-19 13:42:30|120.15|118.35|120.14|118.34|120.15|118.35|120.14|118.34|4
1655646160000|2022-06-19 13:42:40|120.15|118.35|120.14|118.34|120.16|118.36|120.14|118.34|4
1655646170000|2022-06-19 13:42:50|120.15|118.35|120.14|118.34|120.15|118.35|120.14|118.34|12
1655646180000|2022-06-19 13:43:00|120.15|118.35|120.19|118.39|120.19|118.39|120.15|118.35|8
1655646190000|2022-06-19 13:43:10|120.2|118.4|120.18|118.38|120.2|118.4|120.17|118.37|6
1655646200000|2022-06-19 13:43:20|120.16|118.36|120.15|118.35|120.16|118.36|120.14|118.34|7
1655646210000|2022-06-19 13:43:30|120.14|118.34|120.14|118.34|120.15|118.35|120.14|118.34|9
1655646230000|2022-06-19 13:43:50|120.15|118.35|120.16|118.36|120.16|118.36|120.15|118.35|2
1655646240000|2022-06-19 13:44:00|120.15|118.35|119.87|118.07|120.15|118.35|119.87|118.07|14
1655646250000|2022-06-19 13:44:10|119.83|118.03|119.87|118.07|119.87|118.07|119.81|118.01|20
1655646260000|2022-06-19 13:44:20|119.86|118.06|119.88|118.08|119.93|118.13|119.86|118.06|11
1655646270000|2022-06-19 13:44:30|119.87|118.07|119.91|118.11|119.92|118.12|119.83|118.03|14
1655646280000|2022-06-19 13:44:40|119.9|118.1|119.58|117.78|119.9|118.1|119.54|117.74|13
1655646290000|2022-06-19 13:44:50|119.61|117.81|119.64|117.84|119.65|117.85|119.57|117.77|15
1655646300000|2022-06-19 13:45:00|119.57|117.77|119.6|117.8|119.6|117.8|119.52|117.72|26
1655646310000|2022-06-19 13:45:10|119.59|117.79|119.65|117.85|119.71|117.91|119.59|117.79|15
1655646320000|2022-06-19 13:45:20|119.67|117.87|119.7|117.9|119.72|117.92|119.66|117.86|15
1655646330000|2022-06-19 13:45:30|119.69|117.89|119.47|117.67|119.69|117.89|119.44|117.64|24
1655646340000|2022-06-19 13:45:40|119.48|117.68|119.33|117.53|119.48|117.68|119.33|117.53|17
1655646350000|2022-06-19 13:45:50|119.32|117.52|119.3|117.5|119.34|117.54|119.27|117.47|24
1655646360000|2022-06-19 13:46:00|119.33|117.53|119.25|117.45|119.35|117.55|119.19|117.39|22
1655646370000|2022-06-19 13:46:10|119.26|117.46|119.4|117.6|119.44|117.64|119.26|117.46|14
1655646380000|2022-06-19 13:46:20|119.37|117.57|119.34|117.54|119.37|117.57|119.27|117.47|19
1655646390000|2022-06-19 13:46:30|119.35|117.55|119.35|117.55|119.36|117.56|119.33|117.53|7
1655646400000|2022-06-19 13:46:40|119.36|117.56|119.35|117.55|119.36|117.56|119.31|117.51|18
1655646410000|2022-06-19 13:46:50|119.36|117.56|119.32|117.52|119.37|117.57|119.31|117.51|10
1655646420000|2022-06-19 13:47:00|119.33|117.53|119.46|117.66|119.46|117.66|119.33|117.53|16
1655646430000|2022-06-19 13:47:10|119.47|117.67|119.57|117.77|119.59|117.79|119.47|117.67|12
1655646440000|2022-06-19 13:47:20|119.56|117.76|119.82|118.02|119.83|118.03|119.56|117.76|17
1655646450000|2022-06-19 13:47:30|119.81|118.01|119.82|118.02|119.83|118.03|119.81|118.01|8
1655646460000|2022-06-19 13:47:40|119.81|118.01|119.78|117.98|119.82|118.02|119.78|117.98|7
1655646470000|2022-06-19 13:47:50|119.76|117.96|119.75|117.95|119.77|117.97|119.66|117.86|16
1655646480000|2022-06-19 13:48:00|119.74|117.94|119.72|117.92|119.74|117.94|119.65|117.85|12
1655646490000|2022-06-19 13:48:10|119.71|117.91|119.73|117.93|119.73|117.93|119.69|117.89|8
1655646500000|2022-06-19 13:48:20|119.74|117.94|119.81|118.01|119.81|118.01|119.74|117.94|9
1655646510000|2022-06-19 13:48:30|119.82|118.02|119.82|118.02|119.85|118.05|119.81|118.01|13
1655646520000|2022-06-19 13:48:40|119.81|118.01|119.82|118.02|119.82|118.02|119.81|118.01|2
1655646530000|2022-06-19 13:48:50|119.83|118.03|119.83|118.03|119.84|118.04|119.82|118.02|5
1655646540000|2022-06-19 13:49:00|119.82|118.02|119.83|118.03|119.83|118.03|119.82|118.02|2
1655646550000|2022-06-19 13:49:10|119.85|118.05|119.84|118.04|119.85|118.05|119.83|118.03|3
1655646560000|2022-06-19 13:49:20|119.83|118.03|119.8|118|119.83|118.03|119.8|118|5
1655646570000|2022-06-19 13:49:30|119.81|118.01|119.79|117.99|119.81|118.01|119.79|117.99|4
1655646580000|2022-06-19 13:49:40|119.78|117.98|119.77|117.97|119.79|117.99|119.77|117.97|6
1655646590000|2022-06-19 13:49:50|119.78|117.98|119.78|117.98|119.78|117.98|119.78|117.98|1
1655646600000|2022-06-19 13:50:00|119.77|117.97|119.66|117.86|119.78|117.98|119.65|117.85|18
1655646610000|2022-06-19 13:50:10|119.65|117.85|119.57|117.77|119.65|117.85|119.56|117.76|11
1655646620000|2022-06-19 13:50:20|119.58|117.78|119.55|117.75|119.59|117.79|119.53|117.73|8
1655646630000|2022-06-19 13:50:30|119.56|117.76|119.57|117.77|119.64|117.84|119.56|117.76|11
1655646640000|2022-06-19 13:50:40|119.56|117.76|119.55|117.75|119.56|117.76|119.53|117.73|7
1655646650000|2022-06-19 13:50:50|119.54|117.74|119.53|117.73|119.55|117.75|119.51|117.71|7
1655646660000|2022-06-19 13:51:00|119.54|117.74|119.45|117.65|119.54|117.74|119.45|117.65|13
1655646670000|2022-06-19 13:51:10|119.43|117.63|119.5|117.7|119.5|117.7|119.4|117.6|10
1655646680000|2022-06-19 13:51:20|119.52|117.72|119.45|117.65|119.52|117.72|119.43|117.63|17
1655646690000|2022-06-19 13:51:30|119.49|117.69|119.58|117.78|119.59|117.79|119.49|117.69|12
1655646700000|2022-06-19 13:51:40|119.59|117.79|119.61|117.81|119.61|117.81|119.55|117.75|12
1655646710000|2022-06-19 13:51:50|119.6|117.8|119.67|117.87|119.67|117.87|119.6|117.8|9
1655646720000|2022-06-19 13:52:00|119.68|117.88|119.68|117.88|119.72|117.92|119.67|117.87|12
1655646730000|2022-06-19 13:52:10|119.69|117.89|119.85|118.05|119.85|118.05|119.69|117.89|14
1655646740000|2022-06-19 13:52:20|119.86|118.06|119.81|118.01|119.86|118.06|119.8|118|12
1655646750000|2022-06-19 13:52:30|119.8|118|119.8|118|119.81|118.01|119.8|118|3
1655646790000|2022-06-19 13:53:10|119.81|118.01|119.81|118.01|119.82|118.02|119.8|118|10
1655646800000|2022-06-19 13:53:20|119.82|118.02|119.8|118|119.82|118.02|119.8|118|3
1655646810000|2022-06-19 13:53:30|119.79|117.99|119.78|117.98|119.79|117.99|119.78|117.98|2
1655646820000|2022-06-19 13:53:40|119.77|117.97|119.56|117.76|119.77|117.97|119.54|117.74|8
1655646830000|2022-06-19 13:53:50|119.55|117.75|119.53|117.73|119.55|117.75|119.53|117.73|9
1655646840000|2022-06-19 13:54:00|119.54|117.74|119.44|117.64|119.59|117.79|119.42|117.62|14
1655646850000|2022-06-19 13:54:10|119.45|117.65|119.4|117.6|119.46|117.66|119.39|117.59|13
1655646860000|2022-06-19 13:54:20|119.39|117.59|119.37|117.57|119.4|117.6|119.37|117.57|4
1655646870000|2022-06-19 13:54:30|119.35|117.55|119.38|117.58|119.38|117.58|119.35|117.55|10
1655646880000|2022-06-19 13:54:40|119.39|117.59|119.36|117.56|119.45|117.65|119.36|117.56|9
1655646890000|2022-06-19 13:54:50|119.35|117.55|119.26|117.46|119.35|117.55|119.25|117.45|11
1655646900000|2022-06-19 13:55:00|119.25|117.45|119.25|117.45|119.26|117.46|119.23|117.43|8
1655646910000|2022-06-19 13:55:10|119.24|117.44|119.28|117.48|119.32|117.52|119.24|117.44|14
1655646920000|2022-06-19 13:55:20|119.3|117.5|119.29|117.49|119.31|117.51|119.28|117.48|7
1655646930000|2022-06-19 13:55:30|119.3|117.5|119.41|117.61|119.41|117.61|119.3|117.5|11
1655646940000|2022-06-19 13:55:40|119.42|117.62|119.52|117.72|119.52|117.72|119.42|117.62|5
1655646950000|2022-06-19 13:55:50|119.53|117.73|119.58|117.78|119.61|117.81|119.53|117.73|11
1655646960000|2022-06-19 13:56:00|119.57|117.77|119.53|117.73|119.61|117.81|119.49|117.69|15
1655646970000|2022-06-19 13:56:10|119.52|117.72|119.53|117.73|119.53|117.73|119.45|117.65|14
1655646980000|2022-06-19 13:56:20|119.54|117.74|119.54|117.74|119.54|117.74|119.51|117.71|9
1655646990000|2022-06-19 13:56:30|119.53|117.73|119.48|117.68|119.53|117.73|119.45|117.65|13
1655647000000|2022-06-19 13:56:40|119.47|117.67|119.5|117.7|119.53|117.73|119.47|117.67|11
1655647010000|2022-06-19 13:56:50|119.52|117.72|119.47|117.67|119.53|117.73|119.44|117.64|13
1655647020000|2022-06-19 13:57:00|119.46|117.66|119.44|117.64|119.48|117.68|119.44|117.64|9
1655647030000|2022-06-19 13:57:10|119.45|117.65|119.4|117.6|119.47|117.67|119.37|117.57|20
1655647040000|2022-06-19 13:57:20|119.41|117.61|119.41|117.61|119.42|117.62|119.41|117.61|3
1655647050000|2022-06-19 13:57:30|119.42|117.62|119.41|117.61|119.42|117.62|119.4|117.6|6
1655647060000|2022-06-19 13:57:40|119.4|117.6|119.4|117.6|119.4|117.6|119.39|117.59|5
1655647070000|2022-06-19 13:57:50|119.39|117.59|119.48|117.68|119.5|117.7|119.38|117.58|10
1655647080000|2022-06-19 13:58:00|119.49|117.69|119.46|117.66|119.51|117.71|119.44|117.64|13
1655647090000|2022-06-19 13:58:10|119.45|117.65|119.43|117.63|119.45|117.65|119.4|117.6|12
1655647100000|2022-06-19 13:58:20|119.41|117.61|119.43|117.63|119.43|117.63|119.4|117.6|7
1655647110000|2022-06-19 13:58:30|119.44|117.64|119.47|117.67|119.5|117.7|119.43|117.63|17
1655647120000|2022-06-19 13:58:40|119.48|117.68|119.45|117.65|119.49|117.69|119.45|117.65|12
1655647130000|2022-06-19 13:58:50|119.44|117.64|119.01|117.21|119.44|117.64|119.01|117.21|29
1655647140000|2022-06-19 13:59:00|119.02|117.22|118.96|117.16|119.17|117.37|118.88|117.08|26
1655647150000|2022-06-19 13:59:10|118.94|117.14|118.8|117|118.96|117.16|118.79|116.99|23
1655647160000|2022-06-19 13:59:20|118.81|117.01|118.78|116.98|118.81|117.01|118.75|116.95|15
1655647170000|2022-06-19 13:59:30|118.79|116.99|118.42|116.62|118.79|116.99|118.35|116.55|27
1655647180000|2022-06-19 13:59:40|118.4|116.6|118.55|116.75|118.55|116.75|118.35|116.55|30
1655647190000|2022-06-19 13:59:50|118.57|116.77|118.75|116.95|118.77|116.97|118.54|116.74|27
1655647200000|2022-06-19 14:00:00|118.73|116.93|118.67|116.87|118.75|116.95|118.67|116.87|17
1655647210000|2022-06-19 14:00:10|118.68|116.88|118.85|117.05|118.91|117.11|118.68|116.88|29
1655647220000|2022-06-19 14:00:20|118.87|117.07|119.24|117.44|119.25|117.45|118.87|117.07|27
1655647230000|2022-06-19 14:00:30|119.22|117.42|119.23|117.43|119.24|117.44|119.15|117.35|21
1655647240000|2022-06-19 14:00:40|119.24|117.44|119.07|117.27|119.24|117.44|119.04|117.24|16
1655647250000|2022-06-19 14:00:50|119.06|117.26|118.92|117.12|119.09|117.29|118.92|117.12|19
1655647260000|2022-06-19 14:01:00|118.91|117.11|118.9|117.1|118.94|117.14|118.68|116.88|26
1655647270000|2022-06-19 14:01:10|118.89|117.09|118.81|117.01|118.89|117.09|118.8|117|19
1655647280000|2022-06-19 14:01:20|118.8|117|118.78|116.98|118.81|117.01|118.78|116.98|14
1655647290000|2022-06-19 14:01:30|118.79|116.99|118.8|117|118.82|117.02|118.79|116.99|12
1655647300000|2022-06-19 14:01:40|118.79|116.99|118.75|116.95|118.82|117.02|118.75|116.95|17
1655647310000|2022-06-19 14:01:50|118.74|116.94|118.6|116.8|118.74|116.94|118.6|116.8|9
1655647320000|2022-06-19 14:02:00|118.59|116.79|118.8|117|118.8|117|118.59|116.79|17
1655647330000|2022-06-19 14:02:10|118.81|117.01|118.82|117.02|118.84|117.04|118.81|117.01|11
1655647340000|2022-06-19 14:02:20|118.83|117.03|118.82|117.02|118.87|117.07|118.82|117.02|9
1655647350000|2022-06-19 14:02:30|118.81|117.01|118.81|117.01|118.96|117.16|118.78|116.98|19
1655647360000|2022-06-19 14:02:40|118.85|117.05|118.84|117.04|118.85|117.05|118.83|117.03|6
1655647370000|2022-06-19 14:02:50|118.82|117.02|118.8|117|118.82|117.02|118.8|117|3
1655647380000|2022-06-19 14:03:00|118.81|117.01|119|117.2|119.01|117.21|118.81|117.01|22
1655647390000|2022-06-19 14:03:10|118.99|117.19|119.15|117.35|119.16|117.36|118.98|117.18|12
1655647400000|2022-06-19 14:03:20|119.14|117.34|119.14|117.34|119.15|117.35|119.12|117.32|14
1655647410000|2022-06-19 14:03:30|119.15|117.35|119.13|117.33|119.16|117.36|119.13|117.33|11
1655647420000|2022-06-19 14:03:40|119.14|117.34|119.13|117.33|119.15|117.35|119.12|117.32|13
1655647430000|2022-06-19 14:03:50|119.12|117.32|119.15|117.35|119.17|117.37|119.12|117.32|7
1655647440000|2022-06-19 14:04:00|119.16|117.36|119.18|117.38|119.2|117.4|119.14|117.34|10
1655647450000|2022-06-19 14:04:10|119.15|117.35|119.15|117.35|119.16|117.36|119.13|117.33|8
1655647460000|2022-06-19 14:04:20|119.16|117.36|119.14|117.34|119.18|117.38|119.13|117.33|10
1655647470000|2022-06-19 14:04:30|119.13|117.33|119.11|117.31|119.14|117.34|119.11|117.31|7
1655647480000|2022-06-19 14:04:40|119.12|117.32|119.09|117.29|119.13|117.33|119.08|117.28|10
1655647490000|2022-06-19 14:04:50|119.08|117.28|119.09|117.29|119.1|117.3|119.07|117.27|7
1655647500000|2022-06-19 14:05:00|119.1|117.3|119.15|117.35|119.15|117.35|119.1|117.3|11
1655647510000|2022-06-19 14:05:10|119.14|117.34|119.15|117.35|119.16|117.36|119.13|117.33|9
1655647520000|2022-06-19 14:05:20|119.14|117.34|119.14|117.34|119.14|117.34|119.14|117.34|1
1655647530000|2022-06-19 14:05:30|119.15|117.35|119.16|117.36|119.16|117.36|119.15|117.35|2
1655647540000|2022-06-19 14:05:40|119.14|117.34|119.13|117.33|119.15|117.35|119.13|117.33|8
1655647550000|2022-06-19 14:05:50|119.12|117.32|119.13|117.33|119.14|117.34|119.1|117.3|10
1655647560000|2022-06-19 14:06:00|119.14|117.34|119.15|117.35|119.16|117.36|119.12|117.32|10
1655647570000|2022-06-19 14:06:10|119.14|117.34|119.18|117.38|119.18|117.38|119.13|117.33|8
1655647580000|2022-06-19 14:06:20|119.19|117.39|119.18|117.38|119.19|117.39|119.18|117.38|2
1655647600000|2022-06-19 14:06:40|119.14|117.34|119.14|117.34|119.15|117.35|119.13|117.33|4
1655647610000|2022-06-19 14:06:50|119.13|117.33|119.13|117.33|119.13|117.33|119.13|117.33|1
1655647620000|2022-06-19 14:07:00|119.11|117.31|119.12|117.32|119.13|117.33|119.11|117.31|4
1655647630000|2022-06-19 14:07:10|119.13|117.33|119.15|117.35|119.16|117.36|119.13|117.33|4
1655647640000|2022-06-19 14:07:20|119.16|117.36|119.17|117.37|119.18|117.38|119.15|117.35|7
1655647650000|2022-06-19 14:07:30|119.18|117.38|119.28|117.48|119.34|117.54|119.17|117.37|20
1655647660000|2022-06-19 14:07:40|119.29|117.49|119.28|117.48|119.32|117.52|119.28|117.48|12
1655647670000|2022-06-19 14:07:50|119.31|117.51|119.32|117.52|119.32|117.52|119.26|117.46|9
1655647680000|2022-06-19 14:08:00|119.31|117.51|119.32|117.52|119.32|117.52|119.31|117.51|6
1655647690000|2022-06-19 14:08:10|119.31|117.51|119.32|117.52|119.33|117.53|119.31|117.51|6
1655647700000|2022-06-19 14:08:20|119.33|117.53|119.32|117.52|119.33|117.53|119.32|117.52|4
1655647710000|2022-06-19 14:08:30|119.33|117.53|119.32|117.52|119.33|117.53|119.32|117.52|2
1655647720000|2022-06-19 14:08:40|119.33|117.53|119.33|117.53|119.33|117.53|119.32|117.52|3
1655647730000|2022-06-19 14:08:50|119.32|117.52|119.31|117.51|119.32|117.52|119.28|117.48|3
1655647740000|2022-06-19 14:09:00|119.3|117.5|119.29|117.49|119.31|117.51|119.28|117.48|6
1655647750000|2022-06-19 14:09:10|119.28|117.48|119.22|117.42|119.28|117.48|119.18|117.38|15
1655647760000|2022-06-19 14:09:20|119.23|117.43|119.16|117.36|119.23|117.43|119.16|117.36|11
1655647770000|2022-06-19 14:09:30|119.17|117.37|119.21|117.41|119.21|117.41|119.17|117.37|4
1655647780000|2022-06-19 14:09:40|119.22|117.42|119.29|117.49|119.31|117.51|119.21|117.41|11
1655647790000|2022-06-19 14:09:50|119.3|117.5|119.35|117.55|119.35|117.55|119.3|117.5|9
1655647800000|2022-06-19 14:10:00|119.34|117.54|119.37|117.57|119.38|117.58|119.34|117.54|7
1655647810000|2022-06-19 14:10:10|119.38|117.58|119.39|117.59|119.39|117.59|119.38|117.58|2
1655647830000|2022-06-19 14:10:30|119.4|117.6|119.39|117.59|119.4|117.6|119.39|117.59|2
1655647840000|2022-06-19 14:10:40|119.4|117.6|119.39|117.59|119.4|117.6|119.38|117.58|6
1655647850000|2022-06-19 14:10:50|119.38|117.58|119.37|117.57|119.38|117.58|119.35|117.55|4
1655647860000|2022-06-19 14:11:00|119.36|117.56|119.37|117.57|119.37|117.57|119.36|117.56|8
1655647870000|2022-06-19 14:11:10|119.38|117.58|119.35|117.55|119.4|117.6|119.35|117.55|9
1655647880000|2022-06-19 14:11:20|119.34|117.54|119.35|117.55|119.35|117.55|119.34|117.54|2
1655647890000|2022-06-19 14:11:30|119.36|117.56|119.34|117.54|119.36|117.56|119.33|117.53|6
1655647900000|2022-06-19 14:11:40|119.33|117.53|119.33|117.53|119.34|117.54|119.33|117.53|5
1655647910000|2022-06-19 14:11:50|119.32|117.52|119.22|117.42|119.32|117.52|119.15|117.35|18
1655647920000|2022-06-19 14:12:00|119.21|117.41|119.13|117.33|119.22|117.42|119.13|117.33|17
1655647930000|2022-06-19 14:12:10|119.09|117.29|119|117.2|119.1|117.3|118.96|117.16|17
1655647940000|2022-06-19 14:12:20|118.99|117.19|118.96|117.16|118.99|117.19|118.96|117.16|10
1655647950000|2022-06-19 14:12:30|118.97|117.17|119.02|117.22|119.02|117.22|118.97|117.17|9
1655647960000|2022-06-19 14:12:40|119.03|117.23|119.04|117.24|119.07|117.27|119.03|117.23|11
1655647970000|2022-06-19 14:12:50|119.03|117.23|119.04|117.24|119.04|117.24|119.03|117.23|2
1655647980000|2022-06-19 14:13:00|119.07|117.27|119.11|117.31|119.11|117.31|119.07|117.27|12
1655647990000|2022-06-19 14:13:10|119.1|117.3|119.1|117.3|119.11|117.31|119.08|117.28|9
1655648000000|2022-06-19 14:13:20|119.11|117.31|119.1|117.3|119.11|117.31|119.1|117.3|4
1655648010000|2022-06-19 14:13:30|119.11|117.31|119.18|117.38|119.19|117.39|119.11|117.31|12
1655648020000|2022-06-19 14:13:40|119.17|117.37|119.17|117.37|119.17|117.37|119.16|117.36|3
1655648040000|2022-06-19 14:14:00|119.16|117.36|119.17|117.37|119.17|117.37|119.16|117.36|2
1655648050000|2022-06-19 14:14:10|119.16|117.36|119.08|117.28|119.16|117.36|119.08|117.28|7
1655648060000|2022-06-19 14:14:20|119.09|117.29|119.09|117.29|119.09|117.29|119.09|117.29|1
1655648070000|2022-06-19 14:14:30|119.03|117.23|119.01|117.21|119.03|117.23|119|117.2|9
1655648080000|2022-06-19 14:14:40|119.02|117.22|118.86|117.06|119.02|117.22|118.86|117.06|16
1655648090000|2022-06-19 14:14:50|118.85|117.05|118.68|116.88|118.85|117.05|118.66|116.86|11
1655648100000|2022-06-19 14:15:00|118.67|116.87|118.66|116.86|118.73|116.93|118.6|116.8|24
1655648110000|2022-06-19 14:15:10|118.67|116.87|118.6|116.8|118.67|116.87|118.54|116.74|17
1655648120000|2022-06-19 14:15:20|118.57|116.77|118.69|116.89|118.71|116.91|118.56|116.76|19
1655648130000|2022-06-19 14:15:30|118.68|116.88|118.75|116.95|118.8|117|118.67|116.87|19
1655648140000|2022-06-19 14:15:40|118.74|116.94|118.73|116.93|118.75|116.95|118.72|116.92|13
1655648150000|2022-06-19 14:15:50|118.74|116.94|118.76|116.96|118.76|116.96|118.74|116.94|15
1655648160000|2022-06-19 14:16:00|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|5
1655648170000|2022-06-19 14:16:10|118.76|116.96|118.83|117.03|118.83|117.03|118.76|116.96|6
1655648180000|2022-06-19 14:16:20|118.84|117.04|119.01|117.21|119.01|117.21|118.84|117.04|11
1655648190000|2022-06-19 14:16:30|119.02|117.22|119.04|117.24|119.04|117.24|119.02|117.22|5
1655648200000|2022-06-19 14:16:40|119.02|117.22|118.99|117.19|119.02|117.22|118.98|117.18|8
1655648210000|2022-06-19 14:16:50|119|117.2|118.99|117.19|119|117.2|118.98|117.18|4
1655648220000|2022-06-19 14:17:00|119.02|117.22|119.01|117.21|119.02|117.22|119|117.2|3
1655648230000|2022-06-19 14:17:10|119.02|117.22|119.03|117.23|119.03|117.23|119.02|117.22|4
1655648240000|2022-06-19 14:17:20|119.02|117.22|119.07|117.27|119.07|117.27|119.02|117.22|5
1655648250000|2022-06-19 14:17:30|119.08|117.28|119.08|117.28|119.09|117.29|119.07|117.27|9
1655648260000|2022-06-19 14:17:40|119.09|117.29|119.08|117.28|119.09|117.29|119.08|117.28|4
1655648270000|2022-06-19 14:17:50|119.05|117.25|119.04|117.24|119.06|117.26|119.03|117.23|8
1655648280000|2022-06-19 14:18:00|119.03|117.23|119.03|117.23|119.04|117.24|119.02|117.22|7
1655648290000|2022-06-19 14:18:10|119.04|117.24|119.04|117.24|119.04|117.24|119.03|117.23|3
1655648300000|2022-06-19 14:18:20|119.05|117.25|119.04|117.24|119.06|117.26|119.04|117.24|6
1655648310000|2022-06-19 14:18:30|119.05|117.25|119.05|117.25|119.05|117.25|119.04|117.24|3
1655648330000|2022-06-19 14:18:50|119.07|117.27|119.23|117.43|119.23|117.43|119.07|117.27|6
1655648340000|2022-06-19 14:19:00|119.22|117.42|119.21|117.41|119.25|117.45|119.21|117.41|9
1655648350000|2022-06-19 14:19:10|119.2|117.4|119.17|117.37|119.2|117.4|119.13|117.33|12
1655648370000|2022-06-19 14:19:30|119.16|117.36|119.12|117.32|119.16|117.36|119.11|117.31|5
1655648380000|2022-06-19 14:19:40|119.13|117.33|119.18|117.38|119.18|117.38|119.13|117.33|3
1655648390000|2022-06-19 14:19:50|119.17|117.37|119.15|117.35|119.17|117.37|119.15|117.35|2
1655648400000|2022-06-19 14:20:00|119.14|117.34|119.15|117.35|119.15|117.35|119.14|117.34|2
1655648410000|2022-06-19 14:20:10|119.16|117.36|119.16|117.36|119.16|117.36|119.16|117.36|1
1655648420000|2022-06-19 14:20:20|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|2
1655648430000|2022-06-19 14:20:30|119.17|117.37|119.17|117.37|119.17|117.37|119.17|117.37|1
1655648440000|2022-06-19 14:20:40|119.18|117.38|119.17|117.37|119.18|117.38|119.17|117.37|2
1655648450000|2022-06-19 14:20:50|119.18|117.38|119.18|117.38|119.18|117.38|119.18|117.38|1
1655648470000|2022-06-19 14:21:10|119.17|117.37|119.17|117.37|119.17|117.37|119.17|117.37|1
1655648480000|2022-06-19 14:21:20|119.18|117.38|119.21|117.41|119.21|117.41|119.18|117.38|2
1655648500000|2022-06-19 14:21:40|119.25|117.45|119.28|117.48|119.28|117.48|119.25|117.45|4
1655648510000|2022-06-19 14:21:50|119.33|117.53|119.25|117.45|119.33|117.53|119.25|117.45|9
1655648520000|2022-06-19 14:22:00|119.24|117.44|119.24|117.44|119.25|117.45|119.24|117.44|7
1655648530000|2022-06-19 14:22:10|119.17|117.37|119.06|117.26|119.17|117.37|119.06|117.26|7
1655648540000|2022-06-19 14:22:20|119.07|117.27|119.16|117.36|119.17|117.37|119.07|117.27|7
1655648550000|2022-06-19 14:22:30|119.19|117.39|119.18|117.38|119.21|117.41|119.16|117.36|18
1655648560000|2022-06-19 14:22:40|119.19|117.39|119.19|117.39|119.2|117.4|119.18|117.38|7
1655648570000|2022-06-19 14:22:50|119.18|117.38|119.17|117.37|119.18|117.38|119.16|117.36|4
1655648590000|2022-06-19 14:23:10|119.11|117.31|119.03|117.23|119.11|117.31|119.02|117.22|10
1655648600000|2022-06-19 14:23:20|119.02|117.22|118.95|117.15|119.02|117.22|118.93|117.13|8
1655648610000|2022-06-19 14:23:30|119|117.2|119.03|117.23|119.03|117.23|119|117.2|11
1655648620000|2022-06-19 14:23:40|119.02|117.22|119.04|117.24|119.04|117.24|119.02|117.22|3
1655648630000|2022-06-19 14:23:50|119.03|117.23|119.09|117.29|119.09|117.29|119.03|117.23|3
1655648640000|2022-06-19 14:24:00|119.08|117.28|119.09|117.29|119.09|117.29|119.07|117.27|6
1655648650000|2022-06-19 14:24:10|119.08|117.28|119.09|117.29|119.09|117.29|119.08|117.28|2
1655648660000|2022-06-19 14:24:20|119.08|117.28|119|117.2|119.08|117.28|119|117.2|10
1655648670000|2022-06-19 14:24:30|119.01|117.21|119.02|117.22|119.03|117.23|119.01|117.21|6
1655648680000|2022-06-19 14:24:40|119.01|117.21|119|117.2|119.01|117.21|119|117.2|2
1655648690000|2022-06-19 14:24:50|119.01|117.21|119.04|117.24|119.04|117.24|119|117.2|13
1655648700000|2022-06-19 14:25:00|119.03|117.23|119.04|117.24|119.04|117.24|118.98|117.18|9
1655648710000|2022-06-19 14:25:10|119.05|117.25|119.05|117.25|119.09|117.29|119.05|117.25|7
1655648720000|2022-06-19 14:25:20|119.04|117.24|119.01|117.21|119.07|117.27|119|117.2|8
1655648730000|2022-06-19 14:25:30|119.03|117.23|119.03|117.23|119.04|117.24|119.01|117.21|11
1655648740000|2022-06-19 14:25:40|119.02|117.22|119.01|117.21|119.03|117.23|119.01|117.21|4
1655648750000|2022-06-19 14:25:50|119|117.2|119.04|117.24|119.04|117.24|118.99|117.19|4
1655648760000|2022-06-19 14:26:00|119.05|117.25|119.04|117.24|119.06|117.26|119.03|117.23|7
1655648770000|2022-06-19 14:26:10|119.03|117.23|119.03|117.23|119.03|117.23|119.03|117.23|1
1655648780000|2022-06-19 14:26:20|119.02|117.22|119.04|117.24|119.04|117.24|119.02|117.22|7
1655648790000|2022-06-19 14:26:30|119.02|117.22|119.02|117.22|119.02|117.22|119.02|117.22|1
1655648800000|2022-06-19 14:26:40|119.03|117.23|119.02|117.22|119.04|117.24|119.02|117.22|4
1655648810000|2022-06-19 14:26:50|119.03|117.23|119.02|117.22|119.03|117.23|119.02|117.22|2
1655648830000|2022-06-19 14:27:10|119|117.2|119.01|117.21|119.01|117.21|118.99|117.19|4
1655648840000|2022-06-19 14:27:20|119|117.2|119.01|117.21|119.01|117.21|119|117.2|2
1655648850000|2022-06-19 14:27:30|119|117.2|119.13|117.33|119.13|117.33|119|117.2|14
1655648860000|2022-06-19 14:27:40|119.14|117.34|119.16|117.36|119.16|117.36|119.14|117.34|3
1655648870000|2022-06-19 14:27:50|119.12|117.32|119.06|117.26|119.12|117.32|119.06|117.26|15
1655648880000|2022-06-19 14:28:00|119.05|117.25|119.07|117.27|119.08|117.28|119.05|117.25|8
1655648890000|2022-06-19 14:28:10|119.03|117.23|119.12|117.32|119.12|117.32|119.03|117.23|11
1655648900000|2022-06-19 14:28:20|119.1|117.3|119.13|117.33|119.15|117.35|119.04|117.24|24
1655648910000|2022-06-19 14:28:30|119.15|117.35|119.11|117.31|119.15|117.35|119.1|117.3|11
1655648920000|2022-06-19 14:28:40|119.1|117.3|119.17|117.37|119.17|117.37|119.1|117.3|22
1655648930000|2022-06-19 14:28:50|119.18|117.38|119.16|117.36|119.18|117.38|119.13|117.33|11
1655648940000|2022-06-19 14:29:00|119.17|117.37|119.15|117.35|119.17|117.37|119.14|117.34|11
1655648950000|2022-06-19 14:29:10|119.11|117.31|119.13|117.33|119.13|117.33|119.11|117.31|3
1655648960000|2022-06-19 14:29:20|119.14|117.34|119.12|117.32|119.14|117.34|119.12|117.32|8
1655648970000|2022-06-19 14:29:30|119.13|117.33|119.03|117.23|119.13|117.33|119.02|117.22|9
1655648980000|2022-06-19 14:29:40|119|117.2|119.06|117.26|119.06|117.26|118.99|117.19|8
1655648990000|2022-06-19 14:29:50|119.04|117.24|119.05|117.25|119.08|117.28|119.03|117.23|11
1655649000000|2022-06-19 14:30:00|119.06|117.26|119|117.2|119.06|117.26|118.98|117.18|20
1655649010000|2022-06-19 14:30:10|119.02|117.22|119.07|117.27|119.08|117.28|118.99|117.19|20
1655649020000|2022-06-19 14:30:20|119.06|117.26|119.21|117.41|119.28|117.48|119.06|117.26|28
1655649030000|2022-06-19 14:30:30|119.22|117.42|119.28|117.48|119.29|117.49|119.21|117.41|17
1655649040000|2022-06-19 14:30:40|119.27|117.47|119.18|117.38|119.27|117.47|119.17|117.37|13
1655649050000|2022-06-19 14:30:50|119.17|117.37|119.19|117.39|119.21|117.41|119.17|117.37|6
1655649060000|2022-06-19 14:31:00|119.18|117.38|119.19|117.39|119.2|117.4|119.18|117.38|4
1655649070000|2022-06-19 14:31:10|119.18|117.38|119.1|117.3|119.18|117.38|119.1|117.3|4
1655649080000|2022-06-19 14:31:20|119.11|117.31|119.09|117.29|119.12|117.32|119.09|117.29|9
1655649090000|2022-06-19 14:31:30|119.08|117.28|119.08|117.28|119.08|117.28|119.08|117.28|1
1655649100000|2022-06-19 14:31:40|119.09|117.29|119.09|117.29|119.1|117.3|119.08|117.28|7
1655649110000|2022-06-19 14:31:50|119.1|117.3|119.03|117.23|119.1|117.3|119.02|117.22|7
1655649120000|2022-06-19 14:32:00|119.02|117.22|118.9|117.1|119.02|117.22|118.9|117.1|10
1655649130000|2022-06-19 14:32:10|118.91|117.11|118.94|117.14|118.94|117.14|118.9|117.1|6
1655649140000|2022-06-19 14:32:20|118.98|117.18|119.08|117.28|119.08|117.28|118.98|117.18|8
1655649150000|2022-06-19 14:32:30|119.07|117.27|119.07|117.27|119.08|117.28|119.05|117.25|10
1655649160000|2022-06-19 14:32:40|119.06|117.26|119.02|117.22|119.07|117.27|119.02|117.22|14
1655649170000|2022-06-19 14:32:50|119.03|117.23|119.02|117.22|119.04|117.24|119.01|117.21|9
1655649180000|2022-06-19 14:33:00|119.03|117.23|119.08|117.28|119.08|117.28|119.03|117.23|7
1655649190000|2022-06-19 14:33:10|119.07|117.27|119.08|117.28|119.08|117.28|119.07|117.27|4
1655649200000|2022-06-19 14:33:20|119.07|117.27|119.07|117.27|119.07|117.27|119.07|117.27|1
1655649210000|2022-06-19 14:33:30|119.08|117.28|119.08|117.28|119.08|117.28|119.08|117.28|1
1655649220000|2022-06-19 14:33:40|119.07|117.27|119.08|117.28|119.09|117.29|119.06|117.26|5
1655649240000|2022-06-19 14:34:00|119.1|117.3|119.12|117.32|119.12|117.32|119.08|117.28|8
1655649250000|2022-06-19 14:34:10|119.13|117.33|119.19|117.39|119.19|117.39|119.12|117.32|7
1655649260000|2022-06-19 14:34:20|119.2|117.4|119.3|117.5|119.33|117.53|119.2|117.4|21
1655649270000|2022-06-19 14:34:30|119.31|117.51|119.34|117.54|119.34|117.54|119.31|117.51|13
1655649280000|2022-06-19 14:34:40|119.33|117.53|119.31|117.51|119.33|117.53|119.31|117.51|5
1655649290000|2022-06-19 14:34:50|119.29|117.49|119.24|117.44|119.29|117.49|119.23|117.43|10
1655649300000|2022-06-19 14:35:00|119.25|117.45|119.31|117.51|119.32|117.52|119.25|117.45|10
1655649310000|2022-06-19 14:35:10|119.3|117.5|119.29|117.49|119.32|117.52|119.29|117.49|5
1655649320000|2022-06-19 14:35:20|119.28|117.48|119.26|117.46|119.28|117.48|119.24|117.44|8
1655649330000|2022-06-19 14:35:30|119.25|117.45|119.31|117.51|119.32|117.52|119.24|117.44|8
1655649340000|2022-06-19 14:35:40|119.32|117.52|119.3|117.5|119.32|117.52|119.3|117.5|5
1655649350000|2022-06-19 14:35:50|119.31|117.51|119.3|117.5|119.33|117.53|119.3|117.5|6
1655649360000|2022-06-19 14:36:00|119.31|117.51|119.28|117.48|119.31|117.51|119.27|117.47|8
1655649370000|2022-06-19 14:36:10|119.26|117.46|119.24|117.44|119.27|117.47|119.23|117.43|10
1655649380000|2022-06-19 14:36:20|119.25|117.45|119.26|117.46|119.27|117.47|119.24|117.44|10
1655649390000|2022-06-19 14:36:30|119.25|117.45|119.24|117.44|119.25|117.45|119.24|117.44|4
1655649400000|2022-06-19 14:36:40|119.23|117.43|119.24|117.44|119.25|117.45|119.23|117.43|6
1655649410000|2022-06-19 14:36:50|119.23|117.43|119.24|117.44|119.24|117.44|119.23|117.43|4
1655649420000|2022-06-19 14:37:00|119.25|117.45|119.21|117.41|119.25|117.45|119.18|117.38|11
1655649430000|2022-06-19 14:37:10|119.27|117.47|119.38|117.58|119.39|117.59|119.27|117.47|11
1655649440000|2022-06-19 14:37:20|119.39|117.59|119.41|117.61|119.43|117.63|119.39|117.59|6
1655649450000|2022-06-19 14:37:30|119.38|117.58|119.38|117.58|119.38|117.58|119.37|117.57|3
1655649460000|2022-06-19 14:37:40|119.39|117.59|119.38|117.58|119.39|117.59|119.38|117.58|2
1655649470000|2022-06-19 14:37:50|119.37|117.57|119.56|117.76|119.6|117.8|119.37|117.57|14
1655649480000|2022-06-19 14:38:00|119.57|117.77|119.55|117.75|119.57|117.77|119.54|117.74|9
1655649500000|2022-06-19 14:38:20|119.56|117.76|119.55|117.75|119.57|117.77|119.54|117.74|7
1655649510000|2022-06-19 14:38:30|119.56|117.76|119.6|117.8|119.6|117.8|119.55|117.75|6
1655649520000|2022-06-19 14:38:40|119.61|117.81|119.6|117.8|119.62|117.82|119.59|117.79|10
1655649530000|2022-06-19 14:38:50|119.55|117.75|119.53|117.73|119.55|117.75|119.53|117.73|6
1655649540000|2022-06-19 14:39:00|119.54|117.74|119.5|117.7|119.55|117.75|119.5|117.7|7
1655649550000|2022-06-19 14:39:10|119.49|117.69|119.36|117.56|119.49|117.69|119.35|117.55|13
1655649560000|2022-06-19 14:39:20|119.37|117.57|119.37|117.57|119.37|117.57|119.36|117.56|3
1655649570000|2022-06-19 14:39:30|119.4|117.6|119.37|117.57|119.42|117.62|119.37|117.57|7
1655649580000|2022-06-19 14:39:40|119.38|117.58|119.38|117.58|119.38|117.58|119.37|117.57|3
1655649590000|2022-06-19 14:39:50|119.37|117.57|119.42|117.62|119.45|117.65|119.37|117.57|9
1655649600000|2022-06-19 14:40:00|119.41|117.61|119.37|117.57|119.41|117.61|119.37|117.57|7
1655649630000|2022-06-19 14:40:30|119.41|117.61|119.41|117.61|119.44|117.64|119.41|117.61|6
1655649640000|2022-06-19 14:40:40|119.4|117.6|119.41|117.61|119.41|117.61|119.4|117.6|4
1655649650000|2022-06-19 14:40:50|119.4|117.6|119.41|117.61|119.44|117.64|119.4|117.6|11
1655649660000|2022-06-19 14:41:00|119.4|117.6|119.37|117.57|119.42|117.62|119.37|117.57|6
1655649670000|2022-06-19 14:41:10|119.36|117.56|119.36|117.56|119.36|117.56|119.36|117.56|1
1655649680000|2022-06-19 14:41:20|119.37|117.57|119.33|117.53|119.42|117.62|119.33|117.53|13
1655649690000|2022-06-19 14:41:30|119.32|117.52|119.33|117.53|119.33|117.53|119.32|117.52|2
1655649700000|2022-06-19 14:41:40|119.35|117.55|119.34|117.54|119.36|117.56|119.34|117.54|4
1655649710000|2022-06-19 14:41:50|119.35|117.55|119.37|117.57|119.38|117.58|119.35|117.55|4
1655649720000|2022-06-19 14:42:00|119.36|117.56|119.43|117.63|119.43|117.63|119.36|117.56|7
1655649730000|2022-06-19 14:42:10|119.55|117.75|119.56|117.76|119.56|117.76|119.55|117.75|2
1655649740000|2022-06-19 14:42:20|119.55|117.75|119.53|117.73|119.55|117.75|119.53|117.73|5
1655649750000|2022-06-19 14:42:30|119.51|117.71|119.52|117.72|119.52|117.72|119.51|117.71|2
1655649760000|2022-06-19 14:42:40|119.51|117.71|119.51|117.71|119.52|117.72|119.51|117.71|3
1655649770000|2022-06-19 14:42:50|119.52|117.72|119.51|117.71|119.52|117.72|119.47|117.67|5
1655649780000|2022-06-19 14:43:00|119.5|117.7|119.54|117.74|119.54|117.74|119.49|117.69|6
1655649790000|2022-06-19 14:43:10|119.55|117.75|119.54|117.74|119.56|117.76|119.53|117.73|10
1655649800000|2022-06-19 14:43:20|119.53|117.73|119.51|117.71|119.54|117.74|119.51|117.71|4
1655649810000|2022-06-19 14:43:30|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|2
1655649830000|2022-06-19 14:43:50|119.52|117.72|119.52|117.72|119.52|117.72|119.51|117.71|5
1655649840000|2022-06-19 14:44:00|119.51|117.71|119.56|117.76|119.56|117.76|119.51|117.71|10
1655649850000|2022-06-19 14:44:10|119.55|117.75|119.6|117.8|119.63|117.83|119.55|117.75|6
1655649880000|2022-06-19 14:44:40|119.61|117.81|119.62|117.82|119.62|117.82|119.6|117.8|7
1655649890000|2022-06-19 14:44:50|119.6|117.8|119.6|117.8|119.62|117.82|119.6|117.8|9
1655649900000|2022-06-19 14:45:00|119.58|117.78|119.54|117.74|119.58|117.78|119.53|117.73|7
1655649910000|2022-06-19 14:45:10|119.56|117.76|119.57|117.77|119.58|117.78|119.56|117.76|3
1655649920000|2022-06-19 14:45:20|119.58|117.78|119.63|117.83|119.64|117.84|119.58|117.78|3
1655649930000|2022-06-19 14:45:30|119.64|117.84|119.75|117.95|119.77|117.97|119.64|117.84|18
1655649940000|2022-06-19 14:45:40|119.76|117.96|119.76|117.96|119.76|117.96|119.75|117.95|3
1655649950000|2022-06-19 14:45:50|119.77|117.97|119.79|117.99|119.8|118|119.77|117.97|7
1655649960000|2022-06-19 14:46:00|119.78|117.98|120.02|118.22|120.03|118.23|119.78|117.98|18
1655649970000|2022-06-19 14:46:10|120.05|118.25|120.04|118.24|120.12|118.32|120.03|118.23|21
1655649980000|2022-06-19 14:46:20|120.03|118.23|120.03|118.23|120.05|118.25|120.01|118.21|11
1655649990000|2022-06-19 14:46:30|120.04|118.24|120.03|118.23|120.04|118.24|120.03|118.23|2
1655650000000|2022-06-19 14:46:40|120.02|118.22|119.96|118.16|120.02|118.22|119.96|118.16|6
1655650010000|2022-06-19 14:46:50|119.94|118.14|119.94|118.14|119.94|118.14|119.93|118.13|5
1655650020000|2022-06-19 14:47:00|119.93|118.13|119.99|118.19|120.04|118.24|119.93|118.13|17
1655650030000|2022-06-19 14:47:10|120|118.2|120.02|118.22|120.02|118.22|119.96|118.16|12
1655650040000|2022-06-19 14:47:20|120.01|118.21|120.02|118.22|120.02|118.22|119.99|118.19|6
1655650050000|2022-06-19 14:47:30|120.01|118.21|120|118.2|120.01|118.21|119.99|118.19|4
1655650060000|2022-06-19 14:47:40|119.99|118.19|119.82|118.02|119.99|118.19|119.81|118.01|15
1655650070000|2022-06-19 14:47:50|119.81|118.01|119.82|118.02|119.84|118.04|119.8|118|7
1655650080000|2022-06-19 14:48:00|119.83|118.03|119.85|118.05|119.9|118.1|119.83|118.03|16
1655650090000|2022-06-19 14:48:10|119.86|118.06|119.94|118.14|119.94|118.14|119.85|118.05|11
1655650100000|2022-06-19 14:48:20|119.93|118.13|119.93|118.13|119.93|118.13|119.9|118.1|6
1655650110000|2022-06-19 14:48:30|119.92|118.12|119.88|118.08|119.94|118.14|119.88|118.08|10
1655650120000|2022-06-19 14:48:40|119.87|118.07|119.71|117.91|119.87|118.07|119.67|117.87|20
1655650130000|2022-06-19 14:48:50|119.7|117.9|119.71|117.91|119.72|117.92|119.7|117.9|10
1655650140000|2022-06-19 14:49:00|119.7|117.9|119.67|117.87|119.7|117.9|119.67|117.87|4
1655650150000|2022-06-19 14:49:10|119.66|117.86|119.62|117.82|119.66|117.86|119.61|117.81|13
1655650160000|2022-06-19 14:49:20|119.61|117.81|119.62|117.82|119.72|117.92|119.6|117.8|17
1655650170000|2022-06-19 14:49:30|119.61|117.81|119.6|117.8|119.61|117.81|119.6|117.8|2
1655650180000|2022-06-19 14:49:40|119.61|117.81|119.59|117.79|119.61|117.81|119.58|117.78|5
1655650190000|2022-06-19 14:49:50|119.58|117.78|119.58|117.78|119.59|117.79|119.58|117.78|3
1655650200000|2022-06-19 14:50:00|119.59|117.79|119.61|117.81|119.61|117.81|119.58|117.78|4
1655650210000|2022-06-19 14:50:10|119.6|117.8|119.54|117.74|119.6|117.8|119.54|117.74|4
1655650220000|2022-06-19 14:50:20|119.53|117.73|119.48|117.68|119.53|117.73|119.48|117.68|3
1655650230000|2022-06-19 14:50:30|119.5|117.7|119.5|117.7|119.5|117.7|119.49|117.69|3
1655650240000|2022-06-19 14:50:40|119.46|117.66|119.45|117.65|119.46|117.66|119.45|117.65|4
1655650250000|2022-06-19 14:50:50|119.46|117.66|119.54|117.74|119.58|117.78|119.46|117.66|18
1655650260000|2022-06-19 14:51:00|119.55|117.75|119.51|117.71|119.55|117.75|119.51|117.71|6
1655650270000|2022-06-19 14:51:10|119.54|117.74|119.56|117.76|119.56|117.76|119.54|117.74|5
1655650280000|2022-06-19 14:51:20|119.55|117.75|119.57|117.77|119.58|117.78|119.54|117.74|10
1655650290000|2022-06-19 14:51:30|119.53|117.73|119.51|117.71|119.53|117.73|119.49|117.69|5
1655650300000|2022-06-19 14:51:40|119.52|117.72|119.58|117.78|119.59|117.79|119.51|117.71|19
1655650310000|2022-06-19 14:51:50|119.57|117.77|119.58|117.78|119.58|117.78|119.54|117.74|8
1655650320000|2022-06-19 14:52:00|119.57|117.77|119.56|117.76|119.57|117.77|119.56|117.76|2
1655650330000|2022-06-19 14:52:10|119.55|117.75|119.51|117.71|119.55|117.75|119.5|117.7|10
1655650340000|2022-06-19 14:52:20|119.52|117.72|119.5|117.7|119.52|117.72|119.5|117.7|6
1655650350000|2022-06-19 14:52:30|119.49|117.69|119.48|117.68|119.51|117.71|119.48|117.68|6
1655650360000|2022-06-19 14:52:40|119.49|117.69|119.5|117.7|119.5|117.7|119.48|117.68|6
1655650370000|2022-06-19 14:52:50|119.51|117.71|119.47|117.67|119.51|117.71|119.47|117.67|4
1655650380000|2022-06-19 14:53:00|119.49|117.69|119.48|117.68|119.49|117.69|119.48|117.68|4
1655650390000|2022-06-19 14:53:10|119.47|117.67|119.47|117.67|119.47|117.67|119.46|117.66|3
1655650400000|2022-06-19 14:53:20|119.43|117.63|119.44|117.64|119.44|117.64|119.43|117.63|6
1655650410000|2022-06-19 14:53:30|119.43|117.63|119.43|117.63|119.44|117.64|119.42|117.62|7
1655650420000|2022-06-19 14:53:40|119.42|117.62|119.42|117.62|119.42|117.62|119.42|117.62|1
1655650430000|2022-06-19 14:53:50|119.41|117.61|119.37|117.57|119.42|117.62|119.37|117.57|5
1655650440000|2022-06-19 14:54:00|119.36|117.56|119.34|117.54|119.36|117.56|119.33|117.53|6
1655650450000|2022-06-19 14:54:10|119.33|117.53|119.34|117.54|119.34|117.54|119.32|117.52|6
1655650460000|2022-06-19 14:54:20|119.33|117.53|119.29|117.49|119.33|117.53|119.28|117.48|5
1655650470000|2022-06-19 14:54:30|119.3|117.5|119.32|117.52|119.34|117.54|119.28|117.48|16
1655650480000|2022-06-19 14:54:40|119.3|117.5|119.32|117.52|119.34|117.54|119.3|117.5|6
1655650490000|2022-06-19 14:54:50|119.33|117.53|119.31|117.51|119.33|117.53|119.3|117.5|4
1655650500000|2022-06-19 14:55:00|119.3|117.5|119.29|117.49|119.31|117.51|119.29|117.49|8
1655650510000|2022-06-19 14:55:10|119.32|117.52|119.32|117.52|119.33|117.53|119.31|117.51|4
1655650520000|2022-06-19 14:55:20|119.35|117.55|119.33|117.53|119.35|117.55|119.32|117.52|7
1655650530000|2022-06-19 14:55:30|119.32|117.52|119.31|117.51|119.32|117.52|119.31|117.51|4
1655650540000|2022-06-19 14:55:40|119.32|117.52|119.31|117.51|119.32|117.52|119.31|117.51|2
1655650560000|2022-06-19 14:56:00|119.3|117.5|119.31|117.51|119.32|117.52|119.3|117.5|6
1655650570000|2022-06-19 14:56:10|119.29|117.49|119.28|117.48|119.29|117.49|119.28|117.48|2
1655650580000|2022-06-19 14:56:20|119.29|117.49|119.25|117.45|119.29|117.49|119.24|117.44|7
1655650590000|2022-06-19 14:56:30|119.24|117.44|119.24|117.44|119.24|117.44|119.24|117.44|1
1655650600000|2022-06-19 14:56:40|119.25|117.45|119.28|117.48|119.28|117.48|119.24|117.44|8
1655650610000|2022-06-19 14:56:50|119.29|117.49|119.36|117.56|119.36|117.56|119.28|117.48|13
1655650620000|2022-06-19 14:57:00|119.4|117.6|119.39|117.59|119.41|117.61|119.38|117.58|8
1655650630000|2022-06-19 14:57:10|119.4|117.6|119.38|117.58|119.4|117.6|119.38|117.58|3
1655650640000|2022-06-19 14:57:20|119.39|117.59|119.39|117.59|119.39|117.59|119.39|117.59|1
1655650650000|2022-06-19 14:57:30|119.38|117.58|119.34|117.54|119.38|117.58|119.33|117.53|6
1655650660000|2022-06-19 14:57:40|119.33|117.53|119.33|117.53|119.33|117.53|119.33|117.53|1
1655650680000|2022-06-19 14:58:00|119.32|117.52|119.34|117.54|119.35|117.55|119.32|117.52|4
1655650690000|2022-06-19 14:58:10|119.35|117.55|119.39|117.59|119.39|117.59|119.34|117.54|5
1655650700000|2022-06-19 14:58:20|119.41|117.61|119.39|117.59|119.41|117.61|119.39|117.59|3
1655650710000|2022-06-19 14:58:30|119.38|117.58|119.34|117.54|119.38|117.58|119.32|117.52|12
1655650720000|2022-06-19 14:58:40|119.33|117.53|119.24|117.44|119.34|117.54|119.23|117.43|10
1655650730000|2022-06-19 14:58:50|119.23|117.43|119.09|117.29|119.23|117.43|119.09|117.29|9
1655650740000|2022-06-19 14:59:00|119.1|117.3|119.11|117.31|119.11|117.31|119.1|117.3|2
1655650750000|2022-06-19 14:59:10|119.04|117.24|119.15|117.35|119.21|117.41|119.04|117.24|14
1655650760000|2022-06-19 14:59:20|119.16|117.36|119.16|117.36|119.19|117.39|119.15|117.35|8
1655650770000|2022-06-19 14:59:30|119.15|117.35|119.13|117.33|119.16|117.36|119.13|117.33|11
1655650780000|2022-06-19 14:59:40|119.12|117.32|119.12|117.32|119.12|117.32|119.12|117.32|1
1655650790000|2022-06-19 14:59:50|119.14|117.34|119.17|117.37|119.18|117.38|119.12|117.32|9
1655650800000|2022-06-19 15:00:00|119.18|117.38|119.17|117.37|119.19|117.39|119.15|117.35|10
1655650810000|2022-06-19 15:00:10|119.16|117.36|119.13|117.33|119.16|117.36|119.13|117.33|8
1655650820000|2022-06-19 15:00:20|119.14|117.34|119.15|117.35|119.15|117.35|119.14|117.34|2
1655650830000|2022-06-19 15:00:30|119.16|117.36|119.35|117.55|119.35|117.55|119.16|117.36|13
1655650840000|2022-06-19 15:00:40|119.34|117.54|119.41|117.61|119.43|117.63|119.33|117.53|12
1655650850000|2022-06-19 15:00:50|119.39|117.59|119.29|117.49|119.4|117.6|119.29|117.49|10
1655650860000|2022-06-19 15:01:00|119.28|117.48|119.27|117.47|119.32|117.52|119.27|117.47|8
1655650870000|2022-06-19 15:01:10|119.26|117.46|119.17|117.37|119.26|117.46|119.15|117.35|11
1655650880000|2022-06-19 15:01:20|119.15|117.35|119.14|117.34|119.16|117.36|119.12|117.32|11
1655650890000|2022-06-19 15:01:30|119.15|117.35|119.18|117.38|119.18|117.38|119.15|117.35|8
1655650900000|2022-06-19 15:01:40|119.17|117.37|119.03|117.23|119.17|117.37|119.03|117.23|6
1655650910000|2022-06-19 15:01:50|119.04|117.24|119.05|117.25|119.09|117.29|119.03|117.23|11
1655650920000|2022-06-19 15:02:00|119.06|117.26|119.04|117.24|119.06|117.26|119|117.2|11
1655650930000|2022-06-19 15:02:10|119.03|117.23|119.03|117.23|119.06|117.26|119.03|117.23|11
1655650940000|2022-06-19 15:02:20|119.02|117.22|119.03|117.23|119.03|117.23|119.02|117.22|2
1655650950000|2022-06-19 15:02:30|119.02|117.22|119.03|117.23|119.03|117.23|119.02|117.22|6
1655650960000|2022-06-19 15:02:40|119.02|117.22|118.97|117.17|119.02|117.22|118.96|117.16|4
1655650970000|2022-06-19 15:02:50|118.98|117.18|118.99|117.19|119|117.2|118.98|117.18|4
1655650980000|2022-06-19 15:03:00|119|117.2|119|117.2|119.01|117.21|118.99|117.19|5
1655650990000|2022-06-19 15:03:10|119.01|117.21|119|117.2|119.02|117.22|118.99|117.19|9
1655651000000|2022-06-19 15:03:20|118.99|117.19|119.01|117.21|119.01|117.21|118.99|117.19|5
1655651010000|2022-06-19 15:03:30|119.02|117.22|119.12|117.32|119.15|117.35|119.02|117.22|13
1655651020000|2022-06-19 15:03:40|119.13|117.33|119.1|117.3|119.13|117.33|119.1|117.3|6
1655651030000|2022-06-19 15:03:50|119.11|117.31|119.02|117.22|119.12|117.32|119.02|117.22|14
1655651040000|2022-06-19 15:04:00|119.03|117.23|119.08|117.28|119.09|117.29|119.03|117.23|8
1655651050000|2022-06-19 15:04:10|119.06|117.26|119.03|117.23|119.07|117.27|119.02|117.22|10
1655651060000|2022-06-19 15:04:20|119.04|117.24|119.03|117.23|119.05|117.25|119.02|117.22|6
1655651070000|2022-06-19 15:04:30|119.02|117.22|119|117.2|119.02|117.22|119|117.2|2
1655651080000|2022-06-19 15:04:40|118.99|117.19|118.96|117.16|118.99|117.19|118.95|117.15|5
1655651090000|2022-06-19 15:04:50|118.95|117.15|118.94|117.14|118.97|117.17|118.94|117.14|8
1655651100000|2022-06-19 15:05:00|118.92|117.12|118.95|117.15|118.97|117.17|118.92|117.12|12
1655651110000|2022-06-19 15:05:10|118.94|117.14|118.94|117.14|118.94|117.14|118.92|117.12|7
1655651120000|2022-06-19 15:05:20|118.93|117.13|118.94|117.14|118.94|117.14|118.93|117.13|2
1655651130000|2022-06-19 15:05:30|118.93|117.13|118.94|117.14|118.94|117.14|118.92|117.12|6
1655651140000|2022-06-19 15:05:40|118.95|117.15|118.92|117.12|118.95|117.15|118.92|117.12|5
1655651150000|2022-06-19 15:05:50|118.91|117.11|118.91|117.11|118.92|117.12|118.91|117.11|3
1655651160000|2022-06-19 15:06:00|118.92|117.12|118.89|117.09|118.92|117.12|118.89|117.09|5
1655651180000|2022-06-19 15:06:20|118.9|117.1|118.92|117.12|118.93|117.13|118.9|117.1|7
1655651190000|2022-06-19 15:06:30|118.93|117.13|118.8|117|118.93|117.13|118.8|117|8
1655651200000|2022-06-19 15:06:40|118.81|117.01|118.85|117.05|118.85|117.05|118.81|117.01|6
1655651210000|2022-06-19 15:06:50|118.83|117.03|118.84|117.04|118.84|117.04|118.82|117.02|6
1655651220000|2022-06-19 15:07:00|118.83|117.03|118.82|117.02|118.85|117.05|118.82|117.02|9
1655651230000|2022-06-19 15:07:10|118.81|117.01|118.75|116.95|118.81|117.01|118.75|116.95|7
1655651240000|2022-06-19 15:07:20|118.73|116.93|118.8|117|118.82|117.02|118.73|116.93|9
1655651250000|2022-06-19 15:07:30|118.81|117.01|118.76|116.96|118.81|117.01|118.75|116.95|9
1655651260000|2022-06-19 15:07:40|118.75|116.95|118.76|116.96|118.77|116.97|118.74|116.94|10
1655651270000|2022-06-19 15:07:50|118.77|116.97|118.77|116.97|118.77|116.97|118.77|116.97|1
1655651280000|2022-06-19 15:08:00|118.78|116.98|118.77|116.97|118.78|116.98|118.77|116.97|4
1655651290000|2022-06-19 15:08:10|118.78|116.98|118.76|116.96|118.78|116.98|118.76|116.96|3
1655651300000|2022-06-19 15:08:20|118.75|116.95|118.7|116.9|118.75|116.95|118.7|116.9|5
1655651310000|2022-06-19 15:08:30|118.69|116.89|118.7|116.9|118.71|116.91|118.69|116.89|8
1655651320000|2022-06-19 15:08:40|118.69|116.89|118.69|116.89|118.69|116.89|118.68|116.88|3
1655651330000|2022-06-19 15:08:50|118.7|116.9|118.71|116.91|118.71|116.91|118.7|116.9|4
1655651340000|2022-06-19 15:09:00|118.7|116.9|118.62|116.82|118.7|116.9|118.62|116.82|9
1655651350000|2022-06-19 15:09:10|118.61|116.81|118.56|116.76|118.61|116.81|118.56|116.76|3
1655651360000|2022-06-19 15:09:20|118.57|116.77|118.56|116.76|118.57|116.77|118.54|116.74|11
1655651370000|2022-06-19 15:09:30|118.55|116.75|118.52|116.72|118.57|116.77|118.52|116.72|8
1655651380000|2022-06-19 15:09:40|118.53|116.73|118.54|116.74|118.59|116.79|118.52|116.72|9
1655651390000|2022-06-19 15:09:50|118.55|116.75|118.58|116.78|118.58|116.78|118.55|116.75|8
1655651400000|2022-06-19 15:10:00|118.59|116.79|118.62|116.82|118.64|116.84|118.59|116.79|6
1655651410000|2022-06-19 15:10:10|118.61|116.81|118.62|116.82|118.62|116.82|118.61|116.81|2
1655651420000|2022-06-19 15:10:20|118.61|116.81|118.59|116.79|118.62|116.82|118.59|116.79|5
1655651430000|2022-06-19 15:10:30|118.58|116.78|118.59|116.79|118.59|116.79|118.58|116.78|4
1655651440000|2022-06-19 15:10:40|118.6|116.8|118.62|116.82|118.63|116.83|118.6|116.8|6
1655651450000|2022-06-19 15:10:50|118.61|116.81|118.62|116.82|118.62|116.82|118.61|116.81|6
1655651460000|2022-06-19 15:11:00|118.63|116.83|118.64|116.84|118.64|116.84|118.63|116.83|2
1655651470000|2022-06-19 15:11:10|118.65|116.85|118.64|116.84|118.65|116.85|118.63|116.83|3
1655651480000|2022-06-19 15:11:20|118.65|116.85|118.62|116.82|118.65|116.85|118.62|116.82|4
1655651490000|2022-06-19 15:11:30|118.6|116.8|118.56|116.76|118.6|116.8|118.55|116.75|7
1655651500000|2022-06-19 15:11:40|118.57|116.77|118.56|116.76|118.57|116.77|118.54|116.74|8
1655651510000|2022-06-19 15:11:50|118.55|116.75|118.56|116.76|118.56|116.76|118.55|116.75|2
1655651520000|2022-06-19 15:12:00|118.58|116.78|118.61|116.81|118.62|116.82|118.56|116.76|13
1655651530000|2022-06-19 15:12:10|118.59|116.79|118.58|116.78|118.6|116.8|118.58|116.78|4
1655651540000|2022-06-19 15:12:20|118.59|116.79|118.54|116.74|118.59|116.79|118.54|116.74|9
1655651550000|2022-06-19 15:12:30|118.52|116.72|118.53|116.73|118.54|116.74|118.52|116.72|11
1655651560000|2022-06-19 15:12:40|118.54|116.74|118.37|116.57|118.54|116.74|118.35|116.55|28
1655651570000|2022-06-19 15:12:50|118.38|116.58|118.39|116.59|118.43|116.63|118.35|116.55|19
1655651580000|2022-06-19 15:13:00|118.4|116.6|118.34|116.54|118.41|116.61|118.34|116.54|18
1655651590000|2022-06-19 15:13:10|118.33|116.53|118.29|116.49|118.33|116.53|118.26|116.46|12
1655651600000|2022-06-19 15:13:20|118.28|116.48|118.33|116.53|118.35|116.55|118.27|116.47|10
1655651610000|2022-06-19 15:13:30|118.34|116.54|118.46|116.66|118.46|116.66|118.33|116.53|14
1655651620000|2022-06-19 15:13:40|118.45|116.65|118.52|116.72|118.53|116.73|118.45|116.65|8
1655651630000|2022-06-19 15:13:50|118.51|116.71|118.54|116.74|118.54|116.74|118.51|116.71|6
1655651640000|2022-06-19 15:14:00|118.55|116.75|118.51|116.71|118.55|116.75|118.51|116.71|5
1655651650000|2022-06-19 15:14:10|118.52|116.72|118.52|116.72|118.54|116.74|118.51|116.71|8
1655651660000|2022-06-19 15:14:20|118.53|116.73|118.53|116.73|118.53|116.73|118.53|116.73|1
1655651670000|2022-06-19 15:14:30|118.52|116.72|118.45|116.65|118.52|116.72|118.43|116.63|14
1655651680000|2022-06-19 15:14:40|118.44|116.64|118.42|116.62|118.44|116.64|118.38|116.58|8
1655651700000|2022-06-19 15:15:00|118.46|116.66|118.38|116.58|118.53|116.73|118.38|116.58|13
1655651710000|2022-06-19 15:15:10|118.36|116.56|118.36|116.56|118.37|116.57|118.35|116.55|7
1655651720000|2022-06-19 15:15:20|118.37|116.57|118.36|116.56|118.37|116.57|118.35|116.55|6
1655651730000|2022-06-19 15:15:30|118.35|116.55|118.37|116.57|118.38|116.58|118.35|116.55|7
1655651740000|2022-06-19 15:15:40|118.36|116.56|118.3|116.5|118.36|116.56|118.29|116.49|8
1655651750000|2022-06-19 15:15:50|118.29|116.49|118.09|116.29|118.31|116.51|117.99|116.19|20
1655651760000|2022-06-19 15:16:00|118.1|116.3|118.09|116.29|118.14|116.34|118.07|116.27|23
1655651770000|2022-06-19 15:16:10|118.08|116.28|118.02|116.22|118.08|116.28|118.02|116.22|9
1655651780000|2022-06-19 15:16:20|118.01|116.21|117.91|116.11|118.01|116.21|117.86|116.06|21
1655651790000|2022-06-19 15:16:30|117.9|116.1|117.91|116.11|117.92|116.12|117.9|116.1|10
1655651800000|2022-06-19 15:16:40|117.9|116.1|117.87|116.07|117.91|116.11|117.87|116.07|6
1655651810000|2022-06-19 15:16:50|117.86|116.06|117.92|116.12|117.92|116.12|117.86|116.06|10
1655651820000|2022-06-19 15:17:00|117.93|116.13|117.88|116.08|117.98|116.18|117.86|116.06|13
1655651830000|2022-06-19 15:17:10|117.87|116.07|117.88|116.08|117.88|116.08|117.86|116.06|10
1655651840000|2022-06-19 15:17:20|117.87|116.07|117.87|116.07|117.91|116.11|117.87|116.07|7
1655651850000|2022-06-19 15:17:30|117.88|116.08|117.76|115.96|117.88|116.08|117.73|115.93|11
1655651860000|2022-06-19 15:17:40|117.77|115.97|117.79|115.99|117.79|115.99|117.76|115.96|13
1655651870000|2022-06-19 15:17:50|117.78|115.98|117.78|115.98|117.79|115.99|117.77|115.97|5
1655651880000|2022-06-19 15:18:00|117.77|115.97|117.76|115.96|117.78|115.98|117.76|115.96|12
1655651890000|2022-06-19 15:18:10|117.58|115.78|117.68|115.88|117.68|115.88|117.58|115.78|13
1655651900000|2022-06-19 15:18:20|117.7|115.9|117.72|115.92|117.72|115.92|117.68|115.88|9
1655651910000|2022-06-19 15:18:30|117.75|115.95|117.69|115.89|117.78|115.98|117.68|115.88|12
1655651920000|2022-06-19 15:18:40|117.7|115.9|117.72|115.92|117.75|115.95|117.7|115.9|13
1655651930000|2022-06-19 15:18:50|117.73|115.93|117.74|115.94|117.75|115.95|117.7|115.9|12
1655651940000|2022-06-19 15:19:00|117.75|115.95|117.77|115.97|117.78|115.98|117.74|115.94|14
1655651950000|2022-06-19 15:19:10|117.76|115.96|117.76|115.96|117.77|115.97|117.75|115.95|12
1655651960000|2022-06-19 15:19:20|117.75|115.95|117.72|115.92|117.76|115.96|117.72|115.92|9
1655651970000|2022-06-19 15:19:30|117.73|115.93|117.74|115.94|117.76|115.96|117.73|115.93|8
1655651980000|2022-06-19 15:19:40|117.75|115.95|117.64|115.84|117.75|115.95|117.6|115.8|10
1655651990000|2022-06-19 15:19:50|117.66|115.86|117.63|115.83|117.66|115.86|117.63|115.83|7
1655652000000|2022-06-19 15:20:00|117.64|115.84|117.72|115.92|117.73|115.93|117.64|115.84|11
1655652010000|2022-06-19 15:20:10|117.73|115.93|117.65|115.85|117.73|115.93|117.65|115.85|6
1655652020000|2022-06-19 15:20:20|117.64|115.84|117.66|115.86|117.68|115.88|117.64|115.84|5
1655652030000|2022-06-19 15:20:30|117.65|115.85|117.53|115.73|117.66|115.86|117.51|115.71|12
1655652040000|2022-06-19 15:20:40|117.52|115.72|117.39|115.59|117.52|115.72|117.39|115.59|10
1655652050000|2022-06-19 15:20:50|117.4|115.6|117.36|115.56|117.45|115.65|117.36|115.56|14
1655652060000|2022-06-19 15:21:00|117.35|115.55|117.34|115.54|117.35|115.55|117.32|115.52|5
1655652070000|2022-06-19 15:21:10|117.35|115.55|117.44|115.64|117.46|115.66|117.34|115.54|13
1655652080000|2022-06-19 15:21:20|117.43|115.63|117.45|115.65|117.47|115.67|117.43|115.63|18
1655652090000|2022-06-19 15:21:30|117.39|115.59|117.36|115.56|117.39|115.59|117.34|115.54|11
1655652100000|2022-06-19 15:21:40|117.35|115.55|117.37|115.57|117.37|115.57|117.34|115.54|9
1655652110000|2022-06-19 15:21:50|117.38|115.58|117.37|115.57|117.38|115.58|117.37|115.57|8
1655652120000|2022-06-19 15:22:00|117.36|115.56|117.36|115.56|117.39|115.59|117.36|115.56|7
1655652130000|2022-06-19 15:22:10|117.37|115.57|117.36|115.56|117.43|115.63|117.33|115.53|11
1655652140000|2022-06-19 15:22:20|117.37|115.57|117.42|115.62|117.42|115.62|117.36|115.56|11
1655652150000|2022-06-19 15:22:30|117.41|115.61|117.44|115.64|117.45|115.65|117.41|115.61|6
1655652160000|2022-06-19 15:22:40|117.46|115.66|117.42|115.62|117.46|115.66|117.42|115.62|8
1655652170000|2022-06-19 15:22:50|117.43|115.63|117.46|115.66|117.46|115.66|117.42|115.62|7
1655652180000|2022-06-19 15:23:00|117.47|115.67|117.45|115.65|117.47|115.67|117.45|115.65|3
1655652190000|2022-06-19 15:23:10|117.46|115.66|117.46|115.66|117.47|115.67|117.46|115.66|3
1655652200000|2022-06-19 15:23:20|117.45|115.65|117.44|115.64|117.45|115.65|117.44|115.64|2
1655652210000|2022-06-19 15:23:30|117.45|115.65|117.41|115.61|117.45|115.65|117.39|115.59|8
1655652220000|2022-06-19 15:23:40|117.42|115.62|117.44|115.64|117.44|115.64|117.42|115.62|10
1655652230000|2022-06-19 15:23:50|117.45|115.65|117.46|115.66|117.46|115.66|117.44|115.64|6
1655652240000|2022-06-19 15:24:00|117.44|115.64|117.45|115.65|117.46|115.66|117.44|115.64|6
1655652250000|2022-06-19 15:24:10|117.46|115.66|117.45|115.65|117.47|115.67|117.45|115.65|4
1655652260000|2022-06-19 15:24:20|117.44|115.64|117.43|115.63|117.44|115.64|117.41|115.61|5
1655652270000|2022-06-19 15:24:30|117.44|115.64|117.44|115.64|117.46|115.66|117.43|115.63|7
1655652280000|2022-06-19 15:24:40|117.45|115.65|117.45|115.65|117.46|115.66|117.44|115.64|5
1655652290000|2022-06-19 15:24:50|117.43|115.63|117.43|115.63|117.43|115.63|117.43|115.63|1
1655652300000|2022-06-19 15:25:00|117.44|115.64|117.49|115.69|117.49|115.69|117.43|115.63|11
1655652310000|2022-06-19 15:25:10|117.52|115.72|117.53|115.73|117.53|115.73|117.49|115.69|15
1655652320000|2022-06-19 15:25:20|117.52|115.72|117.52|115.72|117.53|115.73|117.51|115.71|5
1655652330000|2022-06-19 15:25:30|117.51|115.71|117.52|115.72|117.53|115.73|117.51|115.71|4
1655652340000|2022-06-19 15:25:40|117.53|115.73|117.52|115.72|117.53|115.73|117.51|115.71|8
1655652350000|2022-06-19 15:25:50|117.51|115.71|117.51|115.71|117.52|115.72|117.5|115.7|5
1655652360000|2022-06-19 15:26:00|117.5|115.7|117.41|115.61|117.5|115.7|117.4|115.6|6
1655652370000|2022-06-19 15:26:10|117.4|115.6|117.39|115.59|117.41|115.61|117.37|115.57|8
1655652380000|2022-06-19 15:26:20|117.4|115.6|117.44|115.64|117.46|115.66|117.39|115.59|15
1655652390000|2022-06-19 15:26:30|117.43|115.63|117.44|115.64|117.47|115.67|117.43|115.63|5
1655652400000|2022-06-19 15:26:40|117.45|115.65|117.58|115.78|117.58|115.78|117.45|115.65|13
1655652410000|2022-06-19 15:26:50|117.57|115.77|117.53|115.73|117.57|115.77|117.5|115.7|10
1655652420000|2022-06-19 15:27:00|117.54|115.74|117.72|115.92|117.72|115.92|117.54|115.74|12
1655652430000|2022-06-19 15:27:10|117.84|116.04|117.84|116.04|117.89|116.09|117.82|116.02|14
1655652440000|2022-06-19 15:27:20|117.83|116.03|117.74|115.94|117.83|116.03|117.74|115.94|7
1655652450000|2022-06-19 15:27:30|117.76|115.96|117.76|115.96|117.76|115.96|117.76|115.96|1
1655652470000|2022-06-19 15:27:50|117.75|115.95|117.6|115.8|117.75|115.95|117.59|115.79|9
1655652490000|2022-06-19 15:28:10|117.62|115.82|117.6|115.8|117.62|115.82|117.57|115.77|10
1655652500000|2022-06-19 15:28:20|117.62|115.82|117.62|115.82|117.63|115.83|117.61|115.81|5
1655652510000|2022-06-19 15:28:30|117.61|115.81|117.6|115.8|117.62|115.82|117.6|115.8|6
1655652520000|2022-06-19 15:28:40|117.59|115.79|117.63|115.83|117.63|115.83|117.59|115.79|6
1655652530000|2022-06-19 15:28:50|117.64|115.84|117.73|115.93|117.74|115.94|117.64|115.84|8
1655652540000|2022-06-19 15:29:00|117.72|115.92|117.64|115.84|117.72|115.92|117.64|115.84|5
1655652550000|2022-06-19 15:29:10|117.63|115.83|117.62|115.82|117.63|115.83|117.62|115.82|2
1655652560000|2022-06-19 15:29:20|117.63|115.83|117.69|115.89|117.69|115.89|117.62|115.82|10
1655652570000|2022-06-19 15:29:30|117.68|115.88|117.64|115.84|117.68|115.88|117.64|115.84|5
1655652580000|2022-06-19 15:29:40|117.65|115.85|117.66|115.86|117.66|115.86|117.64|115.84|6
1655652590000|2022-06-19 15:29:50|117.65|115.85|117.68|115.88|117.68|115.88|117.62|115.82|14
1655652600000|2022-06-19 15:30:00|117.69|115.89|117.77|115.97|117.77|115.97|117.69|115.89|12
1655652610000|2022-06-19 15:30:10|117.78|115.98|117.76|115.96|117.79|115.99|117.76|115.96|9
1655652620000|2022-06-19 15:30:20|117.75|115.95|117.74|115.94|117.76|115.96|117.74|115.94|4
1655652630000|2022-06-19 15:30:30|117.72|115.92|117.73|115.93|117.74|115.94|117.72|115.92|8
1655652640000|2022-06-19 15:30:40|117.72|115.92|117.73|115.93|117.73|115.93|117.72|115.92|8
1655652650000|2022-06-19 15:30:50|117.72|115.92|117.72|115.92|117.72|115.92|117.72|115.92|1
1655652660000|2022-06-19 15:31:00|117.73|115.93|117.73|115.93|117.73|115.93|117.72|115.92|3
1655652670000|2022-06-19 15:31:10|117.74|115.94|117.74|115.94|117.74|115.94|117.73|115.93|9
1655652680000|2022-06-19 15:31:20|117.73|115.93|117.7|115.9|117.73|115.93|117.65|115.85|7
1655652690000|2022-06-19 15:31:30|117.71|115.91|117.72|115.92|117.72|115.92|117.67|115.87|14
1655652700000|2022-06-19 15:31:40|117.71|115.91|117.72|115.92|117.72|115.92|117.7|115.9|9
1655652710000|2022-06-19 15:31:50|117.73|115.93|117.71|115.91|117.73|115.93|117.71|115.91|5
1655652720000|2022-06-19 15:32:00|117.72|115.92|117.72|115.92|117.73|115.93|117.72|115.92|9
1655652730000|2022-06-19 15:32:10|117.73|115.93|117.71|115.91|117.73|115.93|117.71|115.91|11
1655652740000|2022-06-19 15:32:20|117.72|115.92|117.69|115.89|117.72|115.92|117.69|115.89|7
1655652750000|2022-06-19 15:32:30|117.7|115.9|117.68|115.88|117.7|115.9|117.67|115.87|5
1655652760000|2022-06-19 15:32:40|117.73|115.93|117.73|115.93|117.74|115.94|117.73|115.93|5
1655652770000|2022-06-19 15:32:50|117.72|115.92|117.74|115.94|117.75|115.95|117.72|115.92|5
1655652780000|2022-06-19 15:33:00|117.75|115.95|117.78|115.98|117.79|115.99|117.75|115.95|7
1655652790000|2022-06-19 15:33:10|117.79|115.99|118.42|116.62|118.42|116.62|117.79|115.99|27
1655652800000|2022-06-19 15:33:20|118.44|116.64|119.2|117.4|119.2|117.4|118.44|116.64|34
1655652810000|2022-06-19 15:33:30|119.22|117.42|119.25|117.45|119.35|117.55|118.87|117.07|37
1655652820000|2022-06-19 15:33:40|119.24|117.44|119.21|117.41|119.28|117.48|118.97|117.17|26
1655652830000|2022-06-19 15:33:50|119.3|117.5|119.26|117.46|119.42|117.62|119.09|117.29|26
1655652840000|2022-06-19 15:34:00|119.2|117.4|118.9|117.1|119.21|117.41|118.84|117.04|27
1655652850000|2022-06-19 15:34:10|118.94|117.14|118.76|116.96|118.94|117.14|118.67|116.87|32
1655652860000|2022-06-19 15:34:20|118.75|116.95|118.68|116.88|119.04|117.24|118.68|116.88|32
1655652870000|2022-06-19 15:34:30|118.67|116.87|118.79|116.99|118.79|116.99|118.65|116.85|20
1655652880000|2022-06-19 15:34:40|118.82|117.02|118.82|117.02|118.9|117.1|118.73|116.93|23
1655652890000|2022-06-19 15:34:50|118.83|117.03|118.74|116.94|118.86|117.06|118.71|116.91|12
1655652900000|2022-06-19 15:35:00|118.76|116.96|118.71|116.91|118.86|117.06|118.7|116.9|15
1655652910000|2022-06-19 15:35:10|118.72|116.92|118.82|117.02|118.85|117.05|118.72|116.92|16
1655652920000|2022-06-19 15:35:20|118.81|117.01|118.76|116.96|118.81|117.01|118.71|116.91|19
1655652930000|2022-06-19 15:35:30|118.75|116.95|118.75|116.95|118.77|116.97|118.74|116.94|9
1655652940000|2022-06-19 15:35:40|118.74|116.94|118.86|117.06|118.86|117.06|118.74|116.94|13
1655652950000|2022-06-19 15:35:50|118.85|117.05|118.84|117.04|118.85|117.05|118.83|117.03|4
1655652960000|2022-06-19 15:36:00|118.85|117.05|118.84|117.04|118.86|117.06|118.84|117.04|6
1655652970000|2022-06-19 15:36:10|118.85|117.05|119.24|117.44|119.26|117.46|118.85|117.05|27
1655652980000|2022-06-19 15:36:20|119.23|117.43|118.97|117.17|119.24|117.44|118.94|117.14|23
1655652990000|2022-06-19 15:36:30|118.96|117.16|119.06|117.26|119.1|117.3|118.96|117.16|18
1655653000000|2022-06-19 15:36:40|119.08|117.28|119.13|117.33|119.13|117.33|119.07|117.27|17
1655653010000|2022-06-19 15:36:50|119.14|117.34|119.14|117.34|119.24|117.44|119.06|117.26|19
1655653020000|2022-06-19 15:37:00|119.13|117.33|119.13|117.33|119.13|117.33|119.09|117.29|11
1655653030000|2022-06-19 15:37:10|119.12|117.32|119.15|117.35|119.22|117.42|119.11|117.31|21
1655653040000|2022-06-19 15:37:20|119.16|117.36|119.15|117.35|119.17|117.37|119.14|117.34|9
1655653050000|2022-06-19 15:37:30|119.16|117.36|119.13|117.33|119.17|117.37|119.13|117.33|13
1655653060000|2022-06-19 15:37:40|119.15|117.35|119.14|117.34|119.15|117.35|119.13|117.33|7
1655653070000|2022-06-19 15:37:50|119.15|117.35|119.26|117.46|119.26|117.46|119.15|117.35|6
1655653080000|2022-06-19 15:38:00|119.25|117.45|119.17|117.37|119.25|117.45|119.17|117.37|9
1655653090000|2022-06-19 15:38:10|119.16|117.36|119.25|117.45|119.25|117.45|119.16|117.36|9
1655653100000|2022-06-19 15:38:20|119.26|117.46|119.37|117.57|119.39|117.59|119.26|117.46|11
1655653110000|2022-06-19 15:38:30|119.38|117.58|119.3|117.5|119.39|117.59|119.3|117.5|13
1655653120000|2022-06-19 15:38:40|119.29|117.49|119.33|117.53|119.33|117.53|119.26|117.46|15
1655653130000|2022-06-19 15:38:50|119.34|117.54|119.29|117.49|119.35|117.55|119.29|117.49|15
1655653140000|2022-06-19 15:39:00|119.3|117.5|119.36|117.56|119.37|117.57|119.27|117.47|14
1655653150000|2022-06-19 15:39:10|119.35|117.55|119.42|117.62|119.42|117.62|119.34|117.54|9
1655653160000|2022-06-19 15:39:20|119.43|117.63|119.71|117.91|119.71|117.91|119.42|117.62|21
1655653170000|2022-06-19 15:39:30|119.72|117.92|119.64|117.84|119.78|117.98|119.64|117.84|12
1655653180000|2022-06-19 15:39:40|119.6|117.8|119.44|117.64|119.6|117.8|119.4|117.6|20
1655653190000|2022-06-19 15:39:50|119.42|117.62|119.46|117.66|119.55|117.75|119.41|117.61|16
1655653200000|2022-06-19 15:40:00|119.45|117.65|119.31|117.51|119.49|117.69|119.31|117.51|16
1655653210000|2022-06-19 15:40:10|119.3|117.5|119.34|117.54|119.41|117.61|119.3|117.5|22
1655653220000|2022-06-19 15:40:20|119.33|117.53|119.25|117.45|119.33|117.53|119.22|117.42|14
1655653230000|2022-06-19 15:40:30|119.27|117.47|119.25|117.45|119.3|117.5|119.25|117.45|9
1655653240000|2022-06-19 15:40:40|119.23|117.43|119.1|117.3|119.24|117.44|119.1|117.3|16
1655653250000|2022-06-19 15:40:50|119.07|117.27|119.12|117.32|119.13|117.33|119.07|117.27|8
1655653260000|2022-06-19 15:41:00|119.13|117.33|118.98|117.18|119.13|117.33|118.93|117.13|20
1655653270000|2022-06-19 15:41:10|118.99|117.19|118.95|117.15|118.99|117.19|118.94|117.14|18
1655653280000|2022-06-19 15:41:20|118.94|117.14|118.87|117.07|118.94|117.14|118.79|116.99|18
1655653290000|2022-06-19 15:41:30|118.88|117.08|118.89|117.09|118.9|117.1|118.86|117.06|17
1655653300000|2022-06-19 15:41:40|118.87|117.07|118.92|117.12|118.99|117.19|118.87|117.07|23
1655653310000|2022-06-19 15:41:50|118.91|117.11|118.94|117.14|118.95|117.15|118.83|117.03|15
1655653320000|2022-06-19 15:42:00|118.95|117.15|118.95|117.15|118.95|117.15|118.91|117.11|7
1655653330000|2022-06-19 15:42:10|118.94|117.14|118.94|117.14|118.94|117.14|118.91|117.11|7
1655653340000|2022-06-19 15:42:20|118.93|117.13|118.93|117.13|118.93|117.13|118.93|117.13|1
1655653350000|2022-06-19 15:42:30|118.92|117.12|118.93|117.13|118.93|117.13|118.92|117.12|6
1655653380000|2022-06-19 15:43:00|118.92|117.12|118.94|117.14|118.95|117.15|118.92|117.12|6
1655653390000|2022-06-19 15:43:10|118.95|117.15|118.93|117.13|118.96|117.16|118.93|117.13|5
1655653400000|2022-06-19 15:43:20|118.92|117.12|118.9|117.1|118.93|117.13|118.89|117.09|11
1655653410000|2022-06-19 15:43:30|118.89|117.09|118.92|117.12|118.93|117.13|118.89|117.09|17
1655653420000|2022-06-19 15:43:40|118.91|117.11|118.9|117.1|118.91|117.11|118.88|117.08|14
1655653430000|2022-06-19 15:43:50|118.88|117.08|118.98|117.18|119.02|117.22|118.88|117.08|17
1655653440000|2022-06-19 15:44:00|119|117.2|118.98|117.18|119.04|117.24|118.95|117.15|17
1655653450000|2022-06-19 15:44:10|118.99|117.19|118.95|117.15|118.99|117.19|118.94|117.14|13
1655653460000|2022-06-19 15:44:20|118.94|117.14|118.94|117.14|118.95|117.15|118.93|117.13|4
1655653470000|2022-06-19 15:44:30|118.95|117.15|118.93|117.13|118.95|117.15|118.93|117.13|5
1655653480000|2022-06-19 15:44:40|118.91|117.11|118.98|117.18|118.99|117.19|118.91|117.11|13
1655653490000|2022-06-19 15:44:50|118.97|117.17|119.04|117.24|119.05|117.25|118.95|117.15|12
1655653500000|2022-06-19 15:45:00|119.03|117.23|119.21|117.41|119.23|117.43|119.03|117.23|21
1655653510000|2022-06-19 15:45:10|119.2|117.4|119.18|117.38|119.23|117.43|119.18|117.38|17
1655653520000|2022-06-19 15:45:20|119.16|117.36|119.16|117.36|119.19|117.39|119.14|117.34|17
1655653530000|2022-06-19 15:45:30|119.15|117.35|119.17|117.37|119.17|117.37|119.15|117.35|5
1655653540000|2022-06-19 15:45:40|119.14|117.34|119.06|117.26|119.14|117.34|119.06|117.26|13
1655653550000|2022-06-19 15:45:50|119.07|117.27|119.21|117.41|119.21|117.41|119.07|117.27|13
1655653560000|2022-06-19 15:46:00|119.19|117.39|119.24|117.44|119.26|117.46|119.19|117.39|12
1655653570000|2022-06-19 15:46:10|119.23|117.43|119.28|117.48|119.3|117.5|119.22|117.42|15
1655653580000|2022-06-19 15:46:20|119.26|117.46|119.46|117.66|119.46|117.66|119.24|117.44|9
1655653590000|2022-06-19 15:46:30|119.47|117.67|119.36|117.56|119.53|117.73|119.33|117.53|20
1655653600000|2022-06-19 15:46:40|119.43|117.63|119.52|117.72|119.54|117.74|119.43|117.63|17
1655653610000|2022-06-19 15:46:50|119.51|117.71|119.51|117.71|119.52|117.72|119.48|117.68|17
1655653620000|2022-06-19 15:47:00|119.5|117.7|119.45|117.65|119.5|117.7|119.42|117.62|16
1655653630000|2022-06-19 15:47:10|119.46|117.66|119.46|117.66|119.47|117.67|119.45|117.65|7
1655653640000|2022-06-19 15:47:20|119.47|117.67|119.54|117.74|119.54|117.74|119.45|117.65|21
1655653650000|2022-06-19 15:47:30|119.53|117.73|119.46|117.66|119.53|117.73|119.46|117.66|6
1655653660000|2022-06-19 15:47:40|119.47|117.67|119.47|117.67|119.48|117.68|119.47|117.67|7
1655653670000|2022-06-19 15:47:50|119.48|117.68|119.55|117.75|119.58|117.78|119.48|117.68|11
1655653680000|2022-06-19 15:48:00|119.54|117.74|119.52|117.72|119.55|117.75|119.51|117.71|10
1655653690000|2022-06-19 15:48:10|119.51|117.71|119.51|117.71|119.52|117.72|119.51|117.71|3
1655653700000|2022-06-19 15:48:20|119.53|117.73|119.62|117.82|119.65|117.85|119.52|117.72|10
1655653710000|2022-06-19 15:48:30|119.61|117.81|119.63|117.83|119.64|117.84|119.55|117.75|14
1655653720000|2022-06-19 15:48:40|119.64|117.84|119.65|117.85|119.66|117.86|119.62|117.82|10
1655653730000|2022-06-19 15:48:50|119.66|117.86|119.75|117.95|119.76|117.96|119.66|117.86|18
1655653740000|2022-06-19 15:49:00|119.74|117.94|119.66|117.86|119.75|117.95|119.64|117.84|14
1655653750000|2022-06-19 15:49:10|119.65|117.85|119.79|117.99|119.79|117.99|119.64|117.84|12
1655653760000|2022-06-19 15:49:20|119.78|117.98|119.78|117.98|119.81|118.01|119.77|117.97|14
1655653770000|2022-06-19 15:49:30|119.79|117.99|119.86|118.06|119.88|118.08|119.78|117.98|19
1655653780000|2022-06-19 15:49:40|119.87|118.07|119.85|118.05|119.87|118.07|119.81|118.01|9
1655653790000|2022-06-19 15:49:50|119.86|118.06|119.85|118.05|119.86|118.06|119.81|118.01|14
1655653800000|2022-06-19 15:50:00|119.83|118.03|119.81|118.01|119.86|118.06|119.81|118.01|12
1655653810000|2022-06-19 15:50:10|119.82|118.02|119.68|117.88|119.82|118.02|119.64|117.84|22
1655653820000|2022-06-19 15:50:20|119.69|117.89|119.65|117.85|119.69|117.89|119.64|117.84|13
1655653830000|2022-06-19 15:50:30|119.66|117.86|119.75|117.95|119.75|117.95|119.66|117.86|13
1655653840000|2022-06-19 15:50:40|119.74|117.94|119.84|118.04|119.84|118.04|119.69|117.89|15
1655653850000|2022-06-19 15:50:50|119.85|118.05|119.84|118.04|119.86|118.06|119.82|118.02|13
1655653860000|2022-06-19 15:51:00|119.85|118.05|119.84|118.04|119.85|118.05|119.82|118.02|9
1655653870000|2022-06-19 15:51:10|119.82|118.02|119.82|118.02|119.84|118.04|119.81|118.01|17
1655653880000|2022-06-19 15:51:20|119.83|118.03|119.89|118.09|119.89|118.09|119.83|118.03|14
1655653890000|2022-06-19 15:51:30|119.9|118.1|120.62|118.82|120.62|118.82|119.9|118.1|28
1655653900000|2022-06-19 15:51:40|120.63|118.83|120.7|118.9|120.77|118.97|120.61|118.81|28
1655653910000|2022-06-19 15:51:50|120.71|118.91|120.53|118.73|120.74|118.94|120.5|118.7|30
1655653920000|2022-06-19 15:52:00|120.52|118.72|120.46|118.66|120.58|118.78|120.46|118.66|30
1655653930000|2022-06-19 15:52:10|120.47|118.67|120.21|118.41|120.47|118.67|120.21|118.41|23
1655653940000|2022-06-19 15:52:20|120.2|118.4|120.16|118.36|120.23|118.43|120.16|118.36|26
1655653950000|2022-06-19 15:52:30|120.15|118.35|120.19|118.39|120.22|118.42|120.11|118.31|15
1655653960000|2022-06-19 15:52:40|120.18|118.38|120.28|118.48|120.29|118.49|120.18|118.38|18
1655653970000|2022-06-19 15:52:50|120.29|118.49|120.59|118.79|120.68|118.88|120.29|118.49|31
1655653980000|2022-06-19 15:53:00|120.6|118.8|120.39|118.59|120.6|118.8|120.39|118.59|25
1655653990000|2022-06-19 15:53:10|120.42|118.62|120.44|118.64|120.47|118.67|120.34|118.54|30
1655654000000|2022-06-19 15:53:20|120.43|118.63|120.35|118.55|120.43|118.63|120.32|118.52|16
1655654010000|2022-06-19 15:53:30|120.39|118.59|120.32|118.52|120.39|118.59|120.32|118.52|11
1655654020000|2022-06-19 15:53:40|120.31|118.51|120.41|118.61|120.42|118.62|120.29|118.49|10
1655654030000|2022-06-19 15:53:50|120.4|118.6|120.45|118.65|120.49|118.69|120.36|118.56|26
1655654040000|2022-06-19 15:54:00|120.46|118.66|120.43|118.63|120.46|118.66|120.39|118.59|16
1655654050000|2022-06-19 15:54:10|120.42|118.62|120.45|118.65|120.48|118.68|120.39|118.59|14
1655654060000|2022-06-19 15:54:20|120.43|118.63|120.54|118.74|120.56|118.76|120.43|118.63|18
1655654070000|2022-06-19 15:54:30|120.53|118.73|120.63|118.83|120.64|118.84|120.51|118.71|20
1655654080000|2022-06-19 15:54:40|120.65|118.85|120.69|118.89|120.93|119.13|120.65|118.85|31
1655654090000|2022-06-19 15:54:50|120.67|118.87|120.45|118.65|120.69|118.89|120.45|118.65|27
1655654100000|2022-06-19 15:55:00|120.47|118.67|120.64|118.84|120.64|118.84|120.43|118.63|18
1655654110000|2022-06-19 15:55:10|120.62|118.82|120.39|118.59|120.64|118.84|120.39|118.59|26
1655654120000|2022-06-19 15:55:20|120.38|118.58|120.36|118.56|120.4|118.6|120.35|118.55|25
1655654130000|2022-06-19 15:55:30|120.37|118.57|120.28|118.48|120.37|118.57|120.28|118.48|17
1655654140000|2022-06-19 15:55:40|120.27|118.47|120.15|118.35|120.28|118.48|120.14|118.34|17
1655654150000|2022-06-19 15:55:50|120.14|118.34|120.07|118.27|120.2|118.4|120.07|118.27|24
1655654160000|2022-06-19 15:56:00|120.08|118.28|120.07|118.27|120.15|118.35|120.07|118.27|19
1655654170000|2022-06-19 15:56:10|120.08|118.28|119.92|118.12|120.08|118.28|119.89|118.09|20
1655654180000|2022-06-19 15:56:20|119.87|118.07|119.89|118.09|119.97|118.17|119.87|118.07|22
1655654190000|2022-06-19 15:56:30|119.92|118.12|119.87|118.07|119.95|118.15|119.86|118.06|21
1655654200000|2022-06-19 15:56:40|119.89|118.09|119.86|118.06|119.94|118.14|119.84|118.04|15
1655654210000|2022-06-19 15:56:50|119.85|118.05|119.96|118.16|119.96|118.16|119.84|118.04|14
1655654220000|2022-06-19 15:57:00|119.97|118.17|120.06|118.26|120.06|118.26|119.95|118.15|16
1655654230000|2022-06-19 15:57:10|120.01|118.21|120.03|118.23|120.1|118.3|120.01|118.21|12
1655654240000|2022-06-19 15:57:20|120.05|118.25|119.94|118.14|120.05|118.25|119.94|118.14|13
1655654250000|2022-06-19 15:57:30|119.95|118.15|119.9|118.1|119.95|118.15|119.88|118.08|8
1655654270000|2022-06-19 15:57:50|119.89|118.09|119.84|118.04|119.89|118.09|119.84|118.04|5
1655654280000|2022-06-19 15:58:00|119.83|118.03|119.9|118.1|119.91|118.11|119.83|118.03|18
1655654290000|2022-06-19 15:58:10|119.93|118.13|119.93|118.13|119.97|118.17|119.93|118.13|7
1655654300000|2022-06-19 15:58:20|119.92|118.12|119.88|118.08|119.94|118.14|119.87|118.07|14
1655654310000|2022-06-19 15:58:30|119.87|118.07|119.84|118.04|119.88|118.08|119.83|118.03|11
1655654320000|2022-06-19 15:58:40|119.83|118.03|119.94|118.14|119.96|118.16|119.83|118.03|13
1655654330000|2022-06-19 15:58:50|119.92|118.12|119.93|118.13|119.94|118.14|119.89|118.09|12
1655654340000|2022-06-19 15:59:00|119.89|118.09|119.99|118.19|120|118.2|119.86|118.06|20
1655654350000|2022-06-19 15:59:10|119.97|118.17|120.08|118.28|120.12|118.32|119.97|118.17|22
1655654360000|2022-06-19 15:59:20|120.09|118.29|120.1|118.3|120.13|118.33|120.08|118.28|10
1655654370000|2022-06-19 15:59:30|120.11|118.31|120.09|118.29|120.11|118.31|120.08|118.28|9
1655654380000|2022-06-19 15:59:40|120.08|118.28|120.09|118.29|120.09|118.29|120.08|118.28|10
1655654390000|2022-06-19 15:59:50|120.08|118.28|120.07|118.27|120.09|118.29|120.06|118.26|15
1655654400000|2022-06-19 16:00:00|120.05|118.25|120.04|118.24|120.06|118.26|120.03|118.23|9
1655654410000|2022-06-19 16:00:10|120.05|118.25|120.02|118.22|120.06|118.26|120|118.2|17
1655654420000|2022-06-19 16:00:20|120.01|118.21|119.82|118.02|120.01|118.21|119.8|118|22
1655654430000|2022-06-19 16:00:30|119.81|118.01|119.9|118.1|119.9|118.1|119.8|118|9
1655654440000|2022-06-19 16:00:40|119.91|118.11|119.89|118.09|119.91|118.11|119.84|118.04|8
1655654450000|2022-06-19 16:00:50|119.84|118.04|119.61|117.81|119.84|118.04|119.61|117.81|14
1655654460000|2022-06-19 16:01:00|119.64|117.84|119.58|117.78|119.66|117.86|119.55|117.75|28
1655654470000|2022-06-19 16:01:10|119.56|117.76|119.35|117.55|119.57|117.77|119.35|117.55|22
1655654480000|2022-06-19 16:01:20|119.37|117.57|119.42|117.62|119.42|117.62|119.32|117.52|19
1655654490000|2022-06-19 16:01:30|119.38|117.58|119.35|117.55|119.39|117.59|119.35|117.55|15
1655654500000|2022-06-19 16:01:40|119.36|117.56|119.51|117.71|119.51|117.71|119.36|117.56|14
1655654510000|2022-06-19 16:01:50|119.52|117.72|119.9|118.1|119.9|118.1|119.52|117.72|24
1655654520000|2022-06-19 16:02:00|119.88|118.08|120.08|118.28|120.09|118.29|119.88|118.08|19
1655654530000|2022-06-19 16:02:10|120.07|118.27|119.98|118.18|120.1|118.3|119.95|118.15|19
1655654540000|2022-06-19 16:02:20|119.97|118.17|120.05|118.25|120.06|118.26|119.95|118.15|17
1655654550000|2022-06-19 16:02:30|120.03|118.23|120|118.2|120.03|118.23|119.99|118.19|8
1655654560000|2022-06-19 16:02:40|119.98|118.18|119.96|118.16|119.98|118.18|119.96|118.16|13
1655654570000|2022-06-19 16:02:50|119.95|118.15|119.74|117.94|119.95|118.15|119.74|117.94|18
1655654580000|2022-06-19 16:03:00|119.73|117.93|119.66|117.86|119.74|117.94|119.66|117.86|19
1655654590000|2022-06-19 16:03:10|119.64|117.84|119.58|117.78|119.65|117.85|119.55|117.75|19
1655654600000|2022-06-19 16:03:20|119.59|117.79|119.67|117.87|119.67|117.87|119.59|117.79|17
1655654610000|2022-06-19 16:03:30|119.66|117.86|119.68|117.88|119.7|117.9|119.66|117.86|18
1655654620000|2022-06-19 16:03:40|119.66|117.86|119.6|117.8|119.69|117.89|119.59|117.79|12
1655654630000|2022-06-19 16:03:50|119.59|117.79|119.57|117.77|119.59|117.79|119.57|117.77|14
1655654640000|2022-06-19 16:04:00|119.59|117.79|119.75|117.95|119.75|117.95|119.59|117.79|16
1655654650000|2022-06-19 16:04:10|119.74|117.94|119.77|117.97|119.78|117.98|119.74|117.94|9
1655654660000|2022-06-19 16:04:20|119.76|117.96|119.74|117.94|119.76|117.96|119.74|117.94|9
1655654670000|2022-06-19 16:04:30|119.76|117.96|119.75|117.95|119.76|117.96|119.74|117.94|8
1655654680000|2022-06-19 16:04:40|119.77|117.97|119.9|118.1|119.92|118.12|119.77|117.97|19
1655654690000|2022-06-19 16:04:50|119.91|118.11|120.09|118.29|120.18|118.38|119.91|118.11|22
1655654700000|2022-06-19 16:05:00|120.08|118.28|120.2|118.4|120.2|118.4|120.06|118.26|18
1655654710000|2022-06-19 16:05:10|120.21|118.41|120.19|118.39|120.22|118.42|120.18|118.38|15
1655654720000|2022-06-19 16:05:20|120.17|118.37|120.13|118.33|120.17|118.37|120.13|118.33|10
1655654730000|2022-06-19 16:05:30|120.14|118.34|120.06|118.26|120.16|118.36|120.05|118.25|19
1655654740000|2022-06-19 16:05:40|120.07|118.27|120.23|118.43|120.24|118.44|120.07|118.27|17
1655654750000|2022-06-19 16:05:50|120.2|118.4|120.12|118.32|120.2|118.4|120.1|118.3|12
1655654760000|2022-06-19 16:06:00|120.13|118.33|120.05|118.25|120.13|118.33|120.03|118.23|13
1655654770000|2022-06-19 16:06:10|120.09|118.29|119.97|118.17|120.09|118.29|119.96|118.16|11
1655654780000|2022-06-19 16:06:20|119.98|118.18|119.96|118.16|120.01|118.21|119.96|118.16|19
1655654790000|2022-06-19 16:06:30|119.97|118.17|119.96|118.16|119.98|118.18|119.96|118.16|10
1655654800000|2022-06-19 16:06:40|119.95|118.15|120.07|118.27|120.09|118.29|119.95|118.15|15
1655654810000|2022-06-19 16:06:50|120.06|118.26|120.03|118.23|120.06|118.26|119.94|118.14|24
1655654820000|2022-06-19 16:07:00|120.04|118.24|120.11|118.31|120.11|118.31|120.01|118.21|16
1655654830000|2022-06-19 16:07:10|120.13|118.33|120.27|118.47|120.3|118.5|120.12|118.32|16
1655654840000|2022-06-19 16:07:20|120.28|118.48|120.36|118.56|120.44|118.64|120.28|118.48|16
1655654850000|2022-06-19 16:07:30|120.34|118.54|120.3|118.5|120.34|118.54|120.27|118.47|12
1655654860000|2022-06-19 16:07:40|120.31|118.51|120.35|118.55|120.35|118.55|120.3|118.5|5
1655654870000|2022-06-19 16:07:50|120.38|118.58|120.35|118.55|120.4|118.6|120.35|118.55|10
1655654880000|2022-06-19 16:08:00|120.36|118.56|120.21|118.41|120.36|118.56|120.2|118.4|19
1655654890000|2022-06-19 16:08:10|120.22|118.42|120.24|118.44|120.24|118.44|120.15|118.35|8
1655654900000|2022-06-19 16:08:20|120.25|118.45|120.25|118.45|120.29|118.49|120.25|118.45|15
1655654910000|2022-06-19 16:08:30|120.26|118.46|120.87|119.07|120.93|119.13|120.26|118.46|21
1655654920000|2022-06-19 16:08:40|120.86|119.06|121.57|119.77|121.67|119.87|120.86|119.06|28
1655654930000|2022-06-19 16:08:50|121.55|119.75|121.21|119.41|121.6|119.8|121.2|119.4|25
1655654940000|2022-06-19 16:09:00|121.2|119.4|121.79|119.99|121.93|120.13|121.18|119.38|22
1655654950000|2022-06-19 16:09:10|121.8|120|121.58|119.78|121.85|120.05|121.45|119.65|24
1655654960000|2022-06-19 16:09:20|121.6|119.8|121.56|119.76|121.6|119.8|121.52|119.72|13
1655654970000|2022-06-19 16:09:30|121.48|119.68|121.46|119.66|121.55|119.75|121.46|119.66|17
1655654980000|2022-06-19 16:09:40|121.51|119.71|121.81|120.01|121.81|120.01|121.47|119.67|21
1655654990000|2022-06-19 16:09:50|121.84|120.04|121.81|120.01|121.87|120.07|121.81|120.01|11
1655655000000|2022-06-19 16:10:00|121.8|120|121.69|119.89|121.8|120|121.68|119.88|22
1655655010000|2022-06-19 16:10:10|121.68|119.88|121.85|120.05|121.85|120.05|121.63|119.83|18
1655655020000|2022-06-19 16:10:20|121.84|120.04|122.08|120.28|122.14|120.34|121.84|120.04|12
1655655030000|2022-06-19 16:10:30|122.09|120.29|122.17|120.37|122.17|120.37|122.01|120.21|16
1655655040000|2022-06-19 16:10:40|122.12|120.32|122.15|120.35|122.16|120.36|122.12|120.32|13
1655655050000|2022-06-19 16:10:50|122.16|120.36|122.12|120.32|122.16|120.36|122.11|120.31|15
1655655060000|2022-06-19 16:11:00|122.13|120.33|122.18|120.38|122.19|120.39|122.12|120.32|17
1655655070000|2022-06-19 16:11:10|122.16|120.36|122.01|120.21|122.16|120.36|122|120.2|20
1655655080000|2022-06-19 16:11:20|122.02|120.22|121.96|120.16|122.02|120.22|121.92|120.12|15
1655655090000|2022-06-19 16:11:30|121.94|120.14|121.86|120.06|121.97|120.17|121.86|120.06|18
1655655100000|2022-06-19 16:11:40|121.85|120.05|121.75|119.95|121.85|120.05|121.75|119.95|12
1655655110000|2022-06-19 16:11:50|121.72|119.92|121.55|119.75|121.72|119.92|121.55|119.75|18
1655655120000|2022-06-19 16:12:00|121.54|119.74|121.44|119.64|121.54|119.74|121.44|119.64|26
1655655130000|2022-06-19 16:12:10|121.46|119.66|121.45|119.65|121.48|119.68|121.45|119.65|19
1655655140000|2022-06-19 16:12:20|121.46|119.66|121.26|119.46|121.46|119.66|121.26|119.46|15
1655655150000|2022-06-19 16:12:30|121.27|119.47|121.31|119.51|121.34|119.54|121.27|119.47|16
1655655160000|2022-06-19 16:12:40|121.32|119.52|121.27|119.47|121.32|119.52|121.25|119.45|12
1655655170000|2022-06-19 16:12:50|121.26|119.46|121.06|119.26|121.26|119.46|121.06|119.26|18
1655655180000|2022-06-19 16:13:00|121.05|119.25|120.87|119.07|121.05|119.25|120.69|118.89|22
1655655190000|2022-06-19 16:13:10|120.83|119.03|120.71|118.91|120.83|119.03|120.71|118.91|16
1655655200000|2022-06-19 16:13:20|120.7|118.9|120.86|119.06|120.91|119.11|120.7|118.9|15
1655655210000|2022-06-19 16:13:30|120.85|119.05|121.38|119.58|121.4|119.6|120.85|119.05|20
1655655220000|2022-06-19 16:13:40|121.39|119.59|121.36|119.56|121.44|119.64|121.25|119.45|19
1655655230000|2022-06-19 16:13:50|121.37|119.57|121.18|119.38|121.37|119.57|121.18|119.38|17
1655655240000|2022-06-19 16:14:00|121.13|119.33|121.32|119.52|121.34|119.54|121.08|119.28|12
1655655250000|2022-06-19 16:14:10|121.31|119.51|121.33|119.53|121.34|119.54|121.31|119.51|9
1655655260000|2022-06-19 16:14:20|121.34|119.54|121.48|119.68|121.48|119.68|121.34|119.54|11
1655655270000|2022-06-19 16:14:30|121.52|119.72|121.71|119.91|121.77|119.97|121.52|119.72|20
1655655280000|2022-06-19 16:14:40|121.7|119.9|121.67|119.87|121.77|119.97|121.66|119.86|20
1655655290000|2022-06-19 16:14:50|121.65|119.85|121.61|119.81|121.67|119.87|121.61|119.81|14
1655655300000|2022-06-19 16:15:00|121.62|119.82|121.78|119.98|121.83|120.03|121.62|119.82|19
1655655310000|2022-06-19 16:15:10|121.76|119.96|121.66|119.86|121.76|119.96|121.63|119.83|19
1655655320000|2022-06-19 16:15:20|121.69|119.89|121.69|119.89|121.71|119.91|121.66|119.86|10
1655655330000|2022-06-19 16:15:30|121.68|119.88|121.74|119.94|121.78|119.98|121.68|119.88|11
1655655340000|2022-06-19 16:15:40|121.75|119.95|121.57|119.77|121.76|119.96|121.57|119.77|20
1655655350000|2022-06-19 16:15:50|121.56|119.76|121.53|119.73|121.56|119.76|121.53|119.73|10
1655655360000|2022-06-19 16:16:00|121.54|119.74|121.38|119.58|121.54|119.74|121.37|119.57|15
1655655370000|2022-06-19 16:16:10|121.45|119.65|121.43|119.63|121.46|119.66|121.38|119.58|22
1655655380000|2022-06-19 16:16:20|121.39|119.59|121.25|119.45|121.42|119.62|121.24|119.44|12
1655655390000|2022-06-19 16:16:30|121.27|119.47|121.31|119.51|121.31|119.51|121.27|119.47|12
1655655400000|2022-06-19 16:16:40|121.3|119.5|121.25|119.45|121.31|119.51|121.25|119.45|15
1655655410000|2022-06-19 16:16:50|121.27|119.47|121.11|119.31|121.27|119.47|121.11|119.31|13
1655655420000|2022-06-19 16:17:00|121.12|119.32|121.17|119.37|121.18|119.38|121.09|119.29|15
1655655430000|2022-06-19 16:17:10|121.16|119.36|121.11|119.31|121.16|119.36|121.1|119.3|6
1655655440000|2022-06-19 16:17:20|121.1|119.3|121.02|119.22|121.1|119.3|121.01|119.21|12
1655655450000|2022-06-19 16:17:30|121.01|119.21|120.88|119.08|121.01|119.21|120.88|119.08|10
1655655460000|2022-06-19 16:17:40|120.89|119.09|120.86|119.06|120.92|119.12|120.85|119.05|14
1655655470000|2022-06-19 16:17:50|120.88|119.08|120.65|118.85|120.88|119.08|120.64|118.84|18
1655655480000|2022-06-19 16:18:00|120.63|118.83|120.62|118.82|120.65|118.85|120.56|118.76|19
1655655490000|2022-06-19 16:18:10|120.61|118.81|120.71|118.91|120.71|118.91|120.6|118.8|12
1655655500000|2022-06-19 16:18:20|120.7|118.9|120.9|119.1|120.91|119.11|120.65|118.85|22
1655655510000|2022-06-19 16:18:30|120.91|119.11|120.88|119.08|120.92|119.12|120.87|119.07|14
1655655520000|2022-06-19 16:18:40|120.87|119.07|120.83|119.03|120.87|119.07|120.83|119.03|8
1655655530000|2022-06-19 16:18:50|120.82|119.02|120.88|119.08|120.9|119.1|120.82|119.02|10
1655655540000|2022-06-19 16:19:00|120.89|119.09|120.91|119.11|120.91|119.11|120.84|119.04|10
1655655550000|2022-06-19 16:19:10|120.92|119.12|120.91|119.11|120.92|119.12|120.9|119.1|7
1655655560000|2022-06-19 16:19:20|120.92|119.12|120.98|119.18|121.01|119.21|120.92|119.12|12
1655655570000|2022-06-19 16:19:30|121|119.2|121.04|119.24|121.07|119.27|121|119.2|9
1655655580000|2022-06-19 16:19:40|121.05|119.25|120.98|119.18|121.06|119.26|120.96|119.16|12
1655655590000|2022-06-19 16:19:50|120.99|119.19|120.8|119|120.99|119.19|120.8|119|18
1655655600000|2022-06-19 16:20:00|120.81|119.01|120.81|119.01|120.83|119.03|120.79|118.99|12
1655655610000|2022-06-19 16:20:10|120.82|119.02|120.91|119.11|120.93|119.13|120.8|119|15
1655655620000|2022-06-19 16:20:20|120.9|119.1|120.98|119.18|121.03|119.23|120.88|119.08|17
1655655630000|2022-06-19 16:20:30|120.97|119.17|120.97|119.17|120.99|119.19|120.96|119.16|11
1655655640000|2022-06-19 16:20:40|120.98|119.18|120.95|119.15|121|119.2|120.94|119.14|15
1655655650000|2022-06-19 16:20:50|120.93|119.13|120.89|119.09|120.95|119.15|120.89|119.09|10
1655655660000|2022-06-19 16:21:00|120.94|119.14|121|119.2|121.02|119.22|120.94|119.14|7
1655655670000|2022-06-19 16:21:10|120.99|119.19|120.92|119.12|120.99|119.19|120.84|119.04|21
1655655680000|2022-06-19 16:21:20|120.95|119.15|120.93|119.13|121|119.2|120.93|119.13|15
1655655690000|2022-06-19 16:21:30|120.94|119.14|120.94|119.14|120.97|119.17|120.9|119.1|12
1655655700000|2022-06-19 16:21:40|120.95|119.15|120.93|119.13|120.95|119.15|120.92|119.12|7
1655655710000|2022-06-19 16:21:50|120.92|119.12|121.01|119.21|121.01|119.21|120.92|119.12|14
1655655720000|2022-06-19 16:22:00|120.99|119.19|121.02|119.22|121.02|119.22|120.99|119.19|9
1655655730000|2022-06-19 16:22:10|121.03|119.23|121.01|119.21|121.03|119.23|121.01|119.21|7
1655655740000|2022-06-19 16:22:20|121|119.2|120.99|119.19|121.01|119.21|120.96|119.16|11
1655655750000|2022-06-19 16:22:30|121|119.2|121.12|119.32|121.13|119.33|120.99|119.19|8
1655655760000|2022-06-19 16:22:40|121.11|119.31|121.04|119.24|121.11|119.31|121.04|119.24|9
1655655770000|2022-06-19 16:22:50|121.05|119.25|121|119.2|121.05|119.25|121|119.2|9
1655655780000|2022-06-19 16:23:00|120.98|119.18|120.98|119.18|121|119.2|120.98|119.18|13
1655655790000|2022-06-19 16:23:10|120.99|119.19|120.95|119.15|120.99|119.19|120.92|119.12|10
1655655800000|2022-06-19 16:23:20|120.97|119.17|120.97|119.17|121|119.2|120.97|119.17|8
1655655810000|2022-06-19 16:23:30|120.96|119.16|120.87|119.07|120.96|119.16|120.86|119.06|16
1655655820000|2022-06-19 16:23:40|120.85|119.05|120.65|118.85|120.85|119.05|120.65|118.85|17
1655655830000|2022-06-19 16:23:50|120.63|118.83|120.53|118.73|120.63|118.83|120.51|118.71|15
1655655840000|2022-06-19 16:24:00|120.46|118.66|120.69|118.89|120.7|118.9|120.41|118.61|24
1655655850000|2022-06-19 16:24:10|120.73|118.93|120.7|118.9|120.73|118.93|120.7|118.9|11
1655655860000|2022-06-19 16:24:20|120.71|118.91|120.71|118.91|120.75|118.95|120.68|118.88|9
1655655870000|2022-06-19 16:24:30|120.72|118.92|120.76|118.96|120.78|118.98|120.72|118.92|9
1655655880000|2022-06-19 16:24:40|120.77|118.97|120.82|119.02|120.83|119.03|120.77|118.97|10
1655655890000|2022-06-19 16:24:50|120.81|119.01|120.92|119.12|120.94|119.14|120.81|119.01|11
1655655900000|2022-06-19 16:25:00|120.91|119.11|121|119.2|121|119.2|120.9|119.1|12
1655655910000|2022-06-19 16:25:10|121.02|119.22|121.09|119.29|121.1|119.3|121.02|119.22|11
1655655920000|2022-06-19 16:25:20|121.07|119.27|121.09|119.29|121.09|119.29|121.05|119.25|8
1655655930000|2022-06-19 16:25:30|121.08|119.28|121.09|119.29|121.09|119.29|121.08|119.28|4
1655655940000|2022-06-19 16:25:40|121.08|119.28|121.07|119.27|121.08|119.28|121.06|119.26|8
1655655950000|2022-06-19 16:25:50|121.05|119.25|121.08|119.28|121.08|119.28|121.05|119.25|4
1655655960000|2022-06-19 16:26:00|121.09|119.29|121.28|119.48|121.28|119.48|121.09|119.29|6
1655655970000|2022-06-19 16:26:10|121.26|119.46|121.23|119.43|121.31|119.51|121.23|119.43|15
1655655980000|2022-06-19 16:26:20|121.24|119.44|121.23|119.43|121.24|119.44|121.22|119.42|10
1655655990000|2022-06-19 16:26:30|121.22|119.42|121.12|119.32|121.22|119.42|121.12|119.32|13
1655656000000|2022-06-19 16:26:40|121.13|119.33|121.22|119.42|121.23|119.43|121.13|119.33|6
1655656010000|2022-06-19 16:26:50|121.21|119.41|121.2|119.4|121.21|119.41|121.12|119.32|8
1655656020000|2022-06-19 16:27:00|121.16|119.36|121.13|119.33|121.16|119.36|121.13|119.33|6
1655656030000|2022-06-19 16:27:10|121.12|119.32|121.08|119.28|121.12|119.32|121.06|119.26|10
1655656040000|2022-06-19 16:27:20|121.07|119.27|121.01|119.21|121.08|119.28|121.01|119.21|13
1655656050000|2022-06-19 16:27:30|121.02|119.22|121.01|119.21|121.02|119.22|121.01|119.21|4
1655656060000|2022-06-19 16:27:40|121|119.2|120.75|118.95|121|119.2|120.75|118.95|11
1655656070000|2022-06-19 16:27:50|120.74|118.94|120.68|118.88|120.74|118.94|120.68|118.88|4
1655656080000|2022-06-19 16:28:00|120.67|118.87|120.61|118.81|120.67|118.87|120.61|118.81|6
1655656090000|2022-06-19 16:28:10|120.6|118.8|120.64|118.84|120.64|118.84|120.6|118.8|3
1655656100000|2022-06-19 16:28:20|120.48|118.68|120.49|118.69|120.49|118.69|120.48|118.68|2
1655656110000|2022-06-19 16:28:30|120.47|118.67|120.45|118.65|120.47|118.67|120.45|118.65|3
1655656120000|2022-06-19 16:28:40|120.44|118.64|120.46|118.66|120.48|118.68|120.44|118.64|7
1655656130000|2022-06-19 16:28:50|120.47|118.67|120.58|118.78|120.64|118.84|120.46|118.66|12
1655656140000|2022-06-19 16:29:00|120.57|118.77|120.53|118.73|120.57|118.77|120.52|118.72|9
1655656150000|2022-06-19 16:29:10|120.55|118.75|120.53|118.73|120.55|118.75|120.53|118.73|3
1655656160000|2022-06-19 16:29:20|120.55|118.75|120.56|118.76|120.57|118.77|120.55|118.75|8
1655656170000|2022-06-19 16:29:30|120.57|118.77|120.57|118.77|120.59|118.79|120.53|118.73|8
1655656180000|2022-06-19 16:29:40|120.58|118.78|120.61|118.81|120.74|118.94|120.58|118.78|18
1655656190000|2022-06-19 16:29:50|120.56|118.76|120.54|118.74|120.56|118.76|120.54|118.74|3
1655656200000|2022-06-19 16:30:00|120.53|118.73|120.71|118.91|120.77|118.97|120.52|118.72|21
1655656210000|2022-06-19 16:30:10|120.7|118.9|120.78|118.98|120.78|118.98|120.7|118.9|5
1655656220000|2022-06-19 16:30:20|120.82|119.02|120.82|119.02|120.92|119.12|120.82|119.02|11
1655656230000|2022-06-19 16:30:30|120.78|118.98|120.74|118.94|120.79|118.99|120.74|118.94|6
1655656240000|2022-06-19 16:30:40|120.72|118.92|120.71|118.91|120.72|118.92|120.69|118.89|5
1655656250000|2022-06-19 16:30:50|120.7|118.9|120.83|119.03|120.85|119.05|120.7|118.9|11
1655656260000|2022-06-19 16:31:00|120.82|119.02|120.72|118.92|120.82|119.02|120.72|118.92|13
1655656270000|2022-06-19 16:31:10|120.71|118.91|120.62|118.82|120.71|118.91|120.62|118.82|13
1655656280000|2022-06-19 16:31:20|120.59|118.79|120.56|118.76|120.59|118.79|120.48|118.68|18
1655656290000|2022-06-19 16:31:30|120.55|118.75|120.52|118.72|120.56|118.76|120.52|118.72|8
1655656300000|2022-06-19 16:31:40|120.53|118.73|120.53|118.73|120.55|118.75|120.52|118.72|9
1655656310000|2022-06-19 16:31:50|120.52|118.72|120.52|118.72|120.53|118.73|120.48|118.68|13
1655656320000|2022-06-19 16:32:00|120.51|118.71|120.48|118.68|120.51|118.71|120.48|118.68|6
1655656330000|2022-06-19 16:32:10|120.47|118.67|120.25|118.45|120.47|118.67|120.22|118.42|15
1655656340000|2022-06-19 16:32:20|120.24|118.44|120.37|118.57|120.37|118.57|120.24|118.44|5
1655656350000|2022-06-19 16:32:30|120.38|118.58|120.28|118.48|120.38|118.58|120.21|118.41|11
1655656360000|2022-06-19 16:32:40|120.27|118.47|120.28|118.48|120.3|118.5|120.24|118.44|15
1655656370000|2022-06-19 16:32:50|120.27|118.47|120.26|118.46|120.27|118.47|120.23|118.43|9
1655656380000|2022-06-19 16:33:00|120.25|118.45|120.26|118.46|120.26|118.46|120.24|118.44|7
1655656390000|2022-06-19 16:33:10|120.27|118.47|120.26|118.46|120.27|118.47|120.26|118.46|2
1655656400000|2022-06-19 16:33:20|120.27|118.47|120.64|118.84|120.64|118.84|120.27|118.47|17
1655656410000|2022-06-19 16:33:30|120.66|118.86|120.59|118.79|120.67|118.87|120.58|118.78|15
1655656420000|2022-06-19 16:33:40|120.61|118.81|120.59|118.79|120.64|118.84|120.55|118.75|12
1655656430000|2022-06-19 16:33:50|120.58|118.78|120.58|118.78|120.59|118.79|120.57|118.77|5
1655656440000|2022-06-19 16:34:00|120.61|118.81|120.57|118.77|120.61|118.81|120.57|118.77|10
1655656450000|2022-06-19 16:34:10|120.58|118.78|120.6|118.8|120.63|118.83|120.57|118.77|13
1655656460000|2022-06-19 16:34:20|120.59|118.79|120.59|118.79|120.59|118.79|120.59|118.79|1
1655656470000|2022-06-19 16:34:30|120.58|118.78|120.49|118.69|120.58|118.78|120.49|118.69|5
1655656480000|2022-06-19 16:34:40|120.48|118.68|120.43|118.63|120.48|118.68|120.43|118.63|8
1655656490000|2022-06-19 16:34:50|120.44|118.64|120.42|118.62|120.45|118.65|120.42|118.62|5
1655656500000|2022-06-19 16:35:00|120.41|118.61|120.27|118.47|120.41|118.61|120.27|118.47|9
1655656510000|2022-06-19 16:35:10|120.26|118.46|120.29|118.49|120.32|118.52|120.22|118.42|10
1655656520000|2022-06-19 16:35:20|120.28|118.48|120.23|118.43|120.29|118.49|120.23|118.43|7
1655656530000|2022-06-19 16:35:30|120.22|118.42|120.14|118.34|120.23|118.43|120.14|118.34|8
1655656540000|2022-06-19 16:35:40|120.18|118.38|120.16|118.36|120.19|118.39|120.08|118.28|20
1655656550000|2022-06-19 16:35:50|120.17|118.37|120.18|118.38|120.18|118.38|120.13|118.33|10
1655656560000|2022-06-19 16:36:00|120.17|118.37|120.15|118.35|120.17|118.37|120.12|118.32|10
1655656570000|2022-06-19 16:36:10|120.14|118.34|120.13|118.33|120.14|118.34|120.13|118.33|2
1655656580000|2022-06-19 16:36:20|120.15|118.35|120.32|118.52|120.33|118.53|120.15|118.35|11
1655656590000|2022-06-19 16:36:30|120.33|118.53|120.3|118.5|120.34|118.54|120.3|118.5|7
1655656600000|2022-06-19 16:36:40|120.29|118.49|120.27|118.47|120.29|118.49|120.26|118.46|9
1655656610000|2022-06-19 16:36:50|120.25|118.45|120.2|118.4|120.25|118.45|120.2|118.4|6
1655656620000|2022-06-19 16:37:00|120.21|118.41|120.24|118.44|120.24|118.44|120.21|118.41|6
1655656630000|2022-06-19 16:37:10|120.26|118.46|120.31|118.51|120.31|118.51|120.26|118.46|3
1655656640000|2022-06-19 16:37:20|120.32|118.52|120.35|118.55|120.35|118.55|120.32|118.52|2
1655656650000|2022-06-19 16:37:30|120.38|118.58|120.39|118.59|120.4|118.6|120.38|118.58|4
1655656660000|2022-06-19 16:37:40|120.38|118.58|120.35|118.55|120.39|118.59|120.33|118.53|13
1655656670000|2022-06-19 16:37:50|120.12|118.32|120.16|118.36|120.2|118.4|120.1|118.3|18
1655656680000|2022-06-19 16:38:00|120.19|118.39|120.19|118.39|120.2|118.4|120.16|118.36|8
1655656690000|2022-06-19 16:38:10|120.2|118.4|120.2|118.4|120.2|118.4|120.19|118.39|3
1655656700000|2022-06-19 16:38:20|120.21|118.41|120.1|118.3|120.21|118.41|120.08|118.28|14
1655656710000|2022-06-19 16:38:30|120.11|118.31|120.12|118.32|120.19|118.39|120.11|118.31|12
1655656720000|2022-06-19 16:38:40|120.09|118.29|120.14|118.34|120.14|118.34|120.08|118.28|8
1655656730000|2022-06-19 16:38:50|120.15|118.35|120.37|118.57|120.37|118.57|120.15|118.35|10
1655656740000|2022-06-19 16:39:00|120.36|118.56|120.28|118.48|120.4|118.6|120.28|118.48|10
1655656750000|2022-06-19 16:39:10|120.29|118.49|120.05|118.25|120.3|118.5|120.04|118.24|14
1655656760000|2022-06-19 16:39:20|120.08|118.28|120.06|118.26|120.08|118.28|120.01|118.21|12
1655656770000|2022-06-19 16:39:30|120.05|118.25|120.07|118.27|120.09|118.29|120.05|118.25|9
1655656780000|2022-06-19 16:39:40|119.91|118.11|119.98|118.18|120|118.2|119.91|118.11|13
1655656790000|2022-06-19 16:39:50|119.99|118.19|119.97|118.17|120|118.2|119.96|118.16|7
1655656800000|2022-06-19 16:40:00|119.98|118.18|120.08|118.28|120.08|118.28|119.98|118.18|9
1655656810000|2022-06-19 16:40:10|120.07|118.27|120.1|118.3|120.1|118.3|120.07|118.27|4
1655656820000|2022-06-19 16:40:20|120.09|118.29|120.08|118.28|120.09|118.29|120.08|118.28|6
1655656830000|2022-06-19 16:40:30|119.9|118.1|119.89|118.09|119.91|118.11|119.85|118.05|14
1655656850000|2022-06-19 16:40:50|119.88|118.08|119.85|118.05|119.91|118.11|119.82|118.02|12
1655656860000|2022-06-19 16:41:00|119.87|118.07|119.93|118.13|119.93|118.13|119.86|118.06|10
1655656870000|2022-06-19 16:41:10|119.94|118.14|119.86|118.06|119.96|118.16|119.85|118.05|12
1655656880000|2022-06-19 16:41:20|119.78|117.98|119.64|117.84|119.8|118|119.63|117.83|19
1655656890000|2022-06-19 16:41:30|119.56|117.76|119.61|117.81|119.62|117.82|119.56|117.76|7
1655656900000|2022-06-19 16:41:40|119.6|117.8|119.58|117.78|119.6|117.8|119.58|117.78|11
1655656910000|2022-06-19 16:41:50|119.57|117.77|119.39|117.59|119.59|117.79|119.39|117.59|21
1655656920000|2022-06-19 16:42:00|119.38|117.58|119.5|117.7|119.5|117.7|119.35|117.55|22
1655656930000|2022-06-19 16:42:10|119.51|117.71|119.49|117.69|119.51|117.71|119.47|117.67|9
1655656940000|2022-06-19 16:42:20|119.47|117.67|119.46|117.66|119.47|117.67|119.39|117.59|12
1655656950000|2022-06-19 16:42:30|119.44|117.64|119.47|117.67|119.47|117.67|119.36|117.56|12
1655656960000|2022-06-19 16:42:40|119.51|117.71|119.64|117.84|119.64|117.84|119.51|117.71|7
1655656970000|2022-06-19 16:42:50|119.65|117.85|119.51|117.71|119.65|117.85|119.51|117.71|9
1655656980000|2022-06-19 16:43:00|119.49|117.69|119.29|117.49|119.5|117.7|119.28|117.48|8
1655656990000|2022-06-19 16:43:10|119.26|117.46|119.4|117.6|119.41|117.61|119.24|117.44|11
1655657000000|2022-06-19 16:43:20|119.42|117.62|119.59|117.79|119.6|117.8|119.42|117.62|19
1655657010000|2022-06-19 16:43:30|119.6|117.8|119.63|117.83|119.65|117.85|119.58|117.78|13
1655657020000|2022-06-19 16:43:40|119.62|117.82|119.65|117.85|119.65|117.85|119.62|117.82|8
1655657030000|2022-06-19 16:43:50|119.66|117.86|119.62|117.82|119.66|117.86|119.62|117.82|9
1655657040000|2022-06-19 16:44:00|119.63|117.83|119.63|117.83|119.64|117.84|119.61|117.81|7
1655657050000|2022-06-19 16:44:10|119.64|117.84|119.69|117.89|119.7|117.9|119.63|117.83|15
1655657060000|2022-06-19 16:44:20|119.68|117.88|119.67|117.87|119.7|117.9|119.65|117.85|8
1655657070000|2022-06-19 16:44:30|119.66|117.86|119.63|117.83|119.66|117.86|119.63|117.83|5
1655657090000|2022-06-19 16:44:50|119.66|117.86|119.63|117.83|119.68|117.88|119.63|117.83|8
1655657100000|2022-06-19 16:45:00|119.64|117.84|119.68|117.88|119.68|117.88|119.64|117.84|5
1655657110000|2022-06-19 16:45:10|119.69|117.89|119.73|117.93|119.73|117.93|119.69|117.89|5
1655657120000|2022-06-19 16:45:20|119.74|117.94|120.24|118.44|120.25|118.45|119.74|117.94|27
1655657130000|2022-06-19 16:45:30|120.23|118.43|120.11|118.31|120.27|118.47|120.11|118.31|26
1655657140000|2022-06-19 16:45:40|120.12|118.32|120.11|118.31|120.18|118.38|120.09|118.29|16
1655657150000|2022-06-19 16:45:50|120.12|118.32|120.01|118.21|120.12|118.32|119.98|118.18|20
1655657160000|2022-06-19 16:46:00|120|118.2|120.23|118.43|120.23|118.43|120|118.2|24
1655657170000|2022-06-19 16:46:10|120.22|118.42|120.12|118.32|120.23|118.43|120.11|118.31|20
1655657180000|2022-06-19 16:46:20|120.13|118.33|120.11|118.31|120.13|118.33|120.03|118.23|19
1655657190000|2022-06-19 16:46:30|120.1|118.3|120.11|118.31|120.13|118.33|120.1|118.3|10
1655657200000|2022-06-19 16:46:40|120.12|118.32|120.1|118.3|120.16|118.36|120.09|118.29|19
1655657210000|2022-06-19 16:46:50|120.09|118.29|119.98|118.18|120.1|118.3|119.96|118.16|11
1655657220000|2022-06-19 16:47:00|119.99|118.19|119.9|118.1|119.99|118.19|119.9|118.1|11
1655657230000|2022-06-19 16:47:10|119.89|118.09|119.81|118.01|119.9|118.1|119.79|117.99|18
1655657240000|2022-06-19 16:47:20|119.83|118.03|119.83|118.03|119.83|118.03|119.78|117.98|15
1655657250000|2022-06-19 16:47:30|119.84|118.04|119.7|117.9|119.84|118.04|119.7|117.9|10
1655657260000|2022-06-19 16:47:40|119.69|117.89|119.67|117.87|119.7|117.9|119.64|117.84|13
1655657270000|2022-06-19 16:47:50|119.69|117.89|119.6|117.8|119.69|117.89|119.6|117.8|14
1655657280000|2022-06-19 16:48:00|119.59|117.79|119.29|117.49|119.59|117.79|119.29|117.49|22
1655657290000|2022-06-19 16:48:10|119.25|117.45|119.12|117.32|119.28|117.48|119.12|117.32|19
1655657300000|2022-06-19 16:48:20|119.13|117.33|119.43|117.63|119.5|117.7|119.13|117.33|21
1655657310000|2022-06-19 16:48:30|119.4|117.6|119.32|117.52|119.4|117.6|119.29|117.49|15
1655657320000|2022-06-19 16:48:40|119.33|117.53|119.22|117.42|119.33|117.53|119.21|117.41|16
1655657330000|2022-06-19 16:48:50|119.24|117.44|118.98|117.18|119.28|117.48|118.95|117.15|23
1655657340000|2022-06-19 16:49:00|118.96|117.16|119.08|117.28|119.09|117.29|118.88|117.08|25
1655657350000|2022-06-19 16:49:10|119.1|117.3|119.06|117.26|119.1|117.3|118.99|117.19|15
1655657360000|2022-06-19 16:49:20|119.05|117.25|119.3|117.5|119.3|117.5|119.05|117.25|18
1655657370000|2022-06-19 16:49:30|119.34|117.54|119.29|117.49|119.42|117.62|119.27|117.47|22
1655657380000|2022-06-19 16:49:40|119.3|117.5|119.23|117.43|119.31|117.51|119.21|117.41|16
1655657390000|2022-06-19 16:49:50|119.22|117.42|119.06|117.26|119.24|117.44|119.03|117.23|23
1655657400000|2022-06-19 16:50:00|119.05|117.25|119.18|117.38|119.34|117.54|119.05|117.25|22
1655657410000|2022-06-19 16:50:10|119.19|117.39|119.27|117.47|119.3|117.5|119.14|117.34|15
1655657420000|2022-06-19 16:50:20|119.29|117.49|119.25|117.45|119.29|117.49|119.25|117.45|9
1655657430000|2022-06-19 16:50:30|119.26|117.46|119.17|117.37|119.29|117.49|119.16|117.36|18
1655657440000|2022-06-19 16:50:40|119.18|117.38|119.23|117.43|119.23|117.43|119.14|117.34|10
1655657450000|2022-06-19 16:50:50|119.24|117.44|119.21|117.41|119.24|117.44|119.21|117.41|5
1655657460000|2022-06-19 16:51:00|119.2|117.4|119.25|117.45|119.25|117.45|119.18|117.38|11
1655657470000|2022-06-19 16:51:10|119.24|117.44|119.33|117.53|119.33|117.53|119.23|117.43|13
1655657480000|2022-06-19 16:51:20|119.34|117.54|119.44|117.64|119.45|117.65|119.34|117.54|13
1655657490000|2022-06-19 16:51:30|119.43|117.63|119.41|117.61|119.44|117.64|119.39|117.59|15
1655657500000|2022-06-19 16:51:40|119.4|117.6|119.45|117.65|119.45|117.65|119.36|117.56|10
1655657510000|2022-06-19 16:51:50|119.46|117.66|119.69|117.89|119.69|117.89|119.46|117.66|13
1655657520000|2022-06-19 16:52:00|119.66|117.86|119.55|117.75|119.76|117.96|119.55|117.75|21
1655657530000|2022-06-19 16:52:10|119.58|117.78|119.63|117.83|119.68|117.88|119.58|117.78|17
1655657540000|2022-06-19 16:52:20|119.64|117.84|119.78|117.98|119.79|117.99|119.61|117.81|13
1655657550000|2022-06-19 16:52:30|119.79|117.99|119.79|117.99|119.8|118|119.78|117.98|7
1655657560000|2022-06-19 16:52:40|119.78|117.98|119.71|117.91|119.78|117.98|119.7|117.9|13
1655657570000|2022-06-19 16:52:50|119.72|117.92|119.71|117.91|119.72|117.92|119.71|117.91|2
1655657580000|2022-06-19 16:53:00|119.74|117.94|119.69|117.89|119.8|118|119.69|117.89|11
1655657590000|2022-06-19 16:53:10|119.67|117.87|119.61|117.81|119.67|117.87|119.61|117.81|8
1655657600000|2022-06-19 16:53:20|119.6|117.8|119.57|117.77|119.6|117.8|119.52|117.72|15
1655657610000|2022-06-19 16:53:30|119.58|117.78|119.64|117.84|119.64|117.84|119.57|117.77|8
1655657620000|2022-06-19 16:53:40|119.65|117.85|119.66|117.86|119.74|117.94|119.64|117.84|14
1655657630000|2022-06-19 16:53:50|119.67|117.87|119.64|117.84|119.67|117.87|119.64|117.84|6
1655657640000|2022-06-19 16:54:00|119.66|117.86|119.71|117.91|119.71|117.91|119.66|117.86|10
1655657650000|2022-06-19 16:54:10|119.72|117.92|119.65|117.85|119.73|117.93|119.65|117.85|10
1655657660000|2022-06-19 16:54:20|119.61|117.81|119.6|117.8|119.61|117.81|119.59|117.79|10
1655657670000|2022-06-19 16:54:30|119.68|117.88|119.81|118.01|119.81|118.01|119.68|117.88|17
1655657680000|2022-06-19 16:54:40|119.82|118.02|119.9|118.1|119.92|118.12|119.82|118.02|13
1655657690000|2022-06-19 16:54:50|119.93|118.13|119.89|118.09|119.93|118.13|119.89|118.09|9
1655657700000|2022-06-19 16:55:00|119.88|118.08|119.86|118.06|119.9|118.1|119.86|118.06|10
1655657710000|2022-06-19 16:55:10|119.85|118.05|119.8|118|119.87|118.07|119.8|118|10
1655657720000|2022-06-19 16:55:20|119.76|117.96|119.7|117.9|119.76|117.96|119.68|117.88|10
1655657730000|2022-06-19 16:55:30|119.69|117.89|119.68|117.88|119.71|117.91|119.68|117.88|13
1655657740000|2022-06-19 16:55:40|119.7|117.9|119.83|118.03|119.85|118.05|119.69|117.89|19
1655657750000|2022-06-19 16:55:50|119.82|118.02|119.85|118.05|119.88|118.08|119.81|118.01|14
1655657760000|2022-06-19 16:56:00|119.86|118.06|119.84|118.04|119.88|118.08|119.84|118.04|9
1655657770000|2022-06-19 16:56:10|119.83|118.03|119.82|118.02|119.85|118.05|119.81|118.01|9
1655657780000|2022-06-19 16:56:20|119.83|118.03|119.82|118.02|119.83|118.03|119.81|118.01|4
1655657790000|2022-06-19 16:56:30|119.81|118.01|119.81|118.01|119.82|118.02|119.81|118.01|3
1655657800000|2022-06-19 16:56:40|119.82|118.02|119.87|118.07|119.89|118.09|119.81|118.01|12
1655657810000|2022-06-19 16:56:50|119.9|118.1|119.85|118.05|119.91|118.11|119.85|118.05|13
1655657820000|2022-06-19 16:57:00|119.84|118.04|119.79|117.99|119.84|118.04|119.78|117.98|16
1655657830000|2022-06-19 16:57:10|119.78|117.98|119.79|117.99|119.79|117.99|119.76|117.96|6
1655657840000|2022-06-19 16:57:20|119.78|117.98|119.76|117.96|119.78|117.98|119.76|117.96|4
1655657850000|2022-06-19 16:57:30|119.78|117.98|119.75|117.95|119.78|117.98|119.73|117.93|8
1655657860000|2022-06-19 16:57:40|119.72|117.92|119.69|117.89|119.72|117.92|119.67|117.87|5
1655657870000|2022-06-19 16:57:50|119.7|117.9|119.77|117.97|119.77|117.97|119.7|117.9|5
1655657880000|2022-06-19 16:58:00|119.78|117.98|119.73|117.93|119.78|117.98|119.72|117.92|6
1655657890000|2022-06-19 16:58:10|119.74|117.94|119.76|117.96|119.77|117.97|119.74|117.94|4
1655657900000|2022-06-19 16:58:20|119.75|117.95|119.77|117.97|119.77|117.97|119.74|117.94|4
1655657910000|2022-06-19 16:58:30|119.75|117.95|119.77|117.97|119.77|117.97|119.74|117.94|9
1655657920000|2022-06-19 16:58:40|119.8|118|119.8|118|119.8|118|119.8|118|1
1655657930000|2022-06-19 16:58:50|119.81|118.01|119.86|118.06|119.88|118.08|119.79|117.99|11
1655657940000|2022-06-19 16:59:00|119.85|118.05|119.84|118.04|119.86|118.06|119.84|118.04|4
1655657950000|2022-06-19 16:59:10|119.83|118.03|119.85|118.05|119.87|118.07|119.83|118.03|10
1655657960000|2022-06-19 16:59:20|119.84|118.04|119.9|118.1|119.91|118.11|119.84|118.04|7
1655657970000|2022-06-19 16:59:30|119.91|118.11|119.88|118.08|119.91|118.11|119.87|118.07|7
1655657990000|2022-06-19 16:59:50|119.87|118.07|119.87|118.07|119.87|118.07|119.86|118.06|3
1655658000000|2022-06-19 17:00:00|119.86|118.06|119.88|118.08|119.88|118.08|119.83|118.03|9
1655658010000|2022-06-19 17:00:10|119.9|118.1|120.02|118.22|120.04|118.24|119.9|118.1|9
1655658020000|2022-06-19 17:00:20|120.03|118.23|120.14|118.34|120.15|118.35|120.03|118.23|9
1655658030000|2022-06-19 17:00:30|120.1|118.3|120.13|118.33|120.15|118.35|120.08|118.28|9
1655658040000|2022-06-19 17:00:40|120.18|118.38|120.31|118.51|120.31|118.51|120.17|118.37|9
1655658050000|2022-06-19 17:00:50|120.33|118.53|120.4|118.6|120.43|118.63|120.33|118.53|19
1655658060000|2022-06-19 17:01:00|120.41|118.61|120.4|118.6|120.41|118.61|120.32|118.52|18
1655658070000|2022-06-19 17:01:10|120.39|118.59|120.43|118.63|120.43|118.63|120.39|118.59|9
1655658080000|2022-06-19 17:01:20|120.44|118.64|120.36|118.56|120.45|118.65|120.31|118.51|11
1655658090000|2022-06-19 17:01:30|120.35|118.55|120.36|118.56|120.36|118.56|120.34|118.54|10
1655658100000|2022-06-19 17:01:40|120.35|118.55|120.39|118.59|120.4|118.6|120.35|118.55|10
1655658110000|2022-06-19 17:01:50|120.42|118.62|120.4|118.6|120.42|118.62|120.4|118.6|5
1655658120000|2022-06-19 17:02:00|120.41|118.61|120.38|118.58|120.41|118.61|120.37|118.57|6
1655658130000|2022-06-19 17:02:10|120.37|118.57|120.46|118.66|120.46|118.66|120.37|118.57|8
1655658140000|2022-06-19 17:02:20|120.45|118.65|120.44|118.64|120.46|118.66|120.44|118.64|5
1655658150000|2022-06-19 17:02:30|120.45|118.65|120.47|118.67|120.47|118.67|120.44|118.64|9
1655658160000|2022-06-19 17:02:40|120.48|118.68|120.49|118.69|120.57|118.77|120.48|118.68|16
1655658170000|2022-06-19 17:02:50|120.48|118.68|120.37|118.57|120.48|118.68|120.37|118.57|11
1655658180000|2022-06-19 17:03:00|120.38|118.58|120.32|118.52|120.4|118.6|120.32|118.52|10
1655658190000|2022-06-19 17:03:10|120.3|118.5|120.33|118.53|120.33|118.53|120.3|118.5|5
1655658200000|2022-06-19 17:03:20|120.34|118.54|120.33|118.53|120.35|118.55|120.33|118.53|6
1655658210000|2022-06-19 17:03:30|120.32|118.52|120.3|118.5|120.33|118.53|120.27|118.47|14
1655658220000|2022-06-19 17:03:40|120.29|118.49|120.37|118.57|120.38|118.58|120.29|118.49|5
1655658230000|2022-06-19 17:03:50|120.36|118.56|120.32|118.52|120.36|118.56|120.32|118.52|11
1655658240000|2022-06-19 17:04:00|120.31|118.51|120.38|118.58|120.39|118.59|120.31|118.51|9
1655658250000|2022-06-19 17:04:10|120.39|118.59|120.47|118.67|120.48|118.68|120.37|118.57|11
1655658260000|2022-06-19 17:04:20|120.45|118.65|120.35|118.55|120.45|118.65|120.35|118.55|11
1655658270000|2022-06-19 17:04:30|120.36|118.56|120.39|118.59|120.41|118.61|120.36|118.56|11
1655658280000|2022-06-19 17:04:40|120.4|118.6|120.36|118.56|120.4|118.6|120.36|118.56|10
1655658290000|2022-06-19 17:04:50|120.35|118.55|120.39|118.59|120.39|118.59|120.35|118.55|4
1655658300000|2022-06-19 17:05:00|120.38|118.58|120.41|118.61|120.41|118.61|120.38|118.58|5
1655658310000|2022-06-19 17:05:10|120.46|118.66|120.41|118.61|120.52|118.72|120.39|118.59|14
1655658320000|2022-06-19 17:05:20|120.42|118.62|120.42|118.62|120.48|118.68|120.42|118.62|12
1655658330000|2022-06-19 17:05:30|120.41|118.61|120.36|118.56|120.41|118.61|120.35|118.55|10
1655658340000|2022-06-19 17:05:40|120.35|118.55|120.38|118.58|120.38|118.58|120.35|118.55|5
1655658350000|2022-06-19 17:05:50|120.37|118.57|120.38|118.58|120.38|118.58|120.37|118.57|4
1655658360000|2022-06-19 17:06:00|120.37|118.57|120.26|118.46|120.37|118.57|120.26|118.46|13
1655658370000|2022-06-19 17:06:10|120.25|118.45|120.16|118.36|120.26|118.46|120.15|118.35|18
1655658380000|2022-06-19 17:06:20|120.17|118.37|120.07|118.27|120.18|118.38|120.07|118.27|14
1655658390000|2022-06-19 17:06:30|120.08|118.28|120.13|118.33|120.15|118.35|120.08|118.28|14
1655658400000|2022-06-19 17:06:40|120.1|118.3|120.17|118.37|120.18|118.38|120.1|118.3|8
1655658410000|2022-06-19 17:06:50|120.16|118.36|120.12|118.32|120.16|118.36|120.11|118.31|8
1655658420000|2022-06-19 17:07:00|120.11|118.31|120.09|118.29|120.11|118.31|120.08|118.28|8
1655658430000|2022-06-19 17:07:10|120.08|118.28|120.1|118.3|120.11|118.31|120.08|118.28|5
1655658440000|2022-06-19 17:07:20|120.09|118.29|120.09|118.29|120.1|118.3|120.09|118.29|3
1655658450000|2022-06-19 17:07:30|120.08|118.28|120.09|118.29|120.09|118.29|120.08|118.28|4
1655658460000|2022-06-19 17:07:40|120.03|118.23|119.97|118.17|120.03|118.23|119.95|118.15|14
1655658470000|2022-06-19 17:07:50|119.98|118.18|120.01|118.21|120.03|118.23|119.98|118.18|11
1655658480000|2022-06-19 17:08:00|120|118.2|120.01|118.21|120.01|118.21|119.97|118.17|7
1655658490000|2022-06-19 17:08:10|120|118.2|119.99|118.19|120.04|118.24|119.99|118.19|8
1655658500000|2022-06-19 17:08:20|119.98|118.18|119.9|118.1|119.98|118.18|119.9|118.1|14
1655658510000|2022-06-19 17:08:30|119.92|118.12|119.92|118.12|119.93|118.13|119.9|118.1|16
1655658520000|2022-06-19 17:08:40|119.91|118.11|120.05|118.25|120.05|118.25|119.88|118.08|11
1655658530000|2022-06-19 17:08:50|120.04|118.24|119.99|118.19|120.04|118.24|119.98|118.18|11
1655658540000|2022-06-19 17:09:00|119.98|118.18|120.01|118.21|120.01|118.21|119.98|118.18|7
1655658550000|2022-06-19 17:09:10|120|118.2|119.95|118.15|120|118.2|119.92|118.12|9
1655658560000|2022-06-19 17:09:20|119.96|118.16|119.95|118.15|119.98|118.18|119.95|118.15|7
1655658570000|2022-06-19 17:09:30|119.96|118.16|119.98|118.18|119.98|118.18|119.96|118.16|6
1655658590000|2022-06-19 17:09:50|119.99|118.19|119.94|118.14|119.99|118.19|119.94|118.14|6
1655658600000|2022-06-19 17:10:00|119.93|118.13|119.93|118.13|119.93|118.13|119.93|118.13|1
1655658610000|2022-06-19 17:10:10|119.94|118.14|119.94|118.14|119.95|118.15|119.93|118.13|5
1655658620000|2022-06-19 17:10:20|119.93|118.13|119.93|118.13|119.93|118.13|119.93|118.13|1
1655658630000|2022-06-19 17:10:30|119.94|118.14|119.94|118.14|119.94|118.14|119.94|118.14|1
1655658640000|2022-06-19 17:10:40|119.95|118.15|119.94|118.14|119.95|118.15|119.94|118.14|2
1655658650000|2022-06-19 17:10:50|119.96|118.16|119.96|118.16|119.97|118.17|119.94|118.14|8
1655658660000|2022-06-19 17:11:00|119.98|118.18|119.98|118.18|119.99|118.19|119.98|118.18|3
1655658670000|2022-06-19 17:11:10|119.97|118.17|119.89|118.09|119.97|118.17|119.89|118.09|5
1655658680000|2022-06-19 17:11:20|119.86|118.06|119.8|118|119.86|118.06|119.71|117.91|16
1655658690000|2022-06-19 17:11:30|119.78|117.98|119.92|118.12|119.93|118.13|119.78|117.98|9
1655658700000|2022-06-19 17:11:40|119.91|118.11|119.86|118.06|119.91|118.11|119.84|118.04|7
1655658710000|2022-06-19 17:11:50|119.87|118.07|119.86|118.06|119.88|118.08|119.84|118.04|10
1655658720000|2022-06-19 17:12:00|119.88|118.08|119.92|118.12|119.95|118.15|119.87|118.07|15
1655658730000|2022-06-19 17:12:10|119.93|118.13|119.9|118.1|119.93|118.13|119.9|118.1|3
1655658740000|2022-06-19 17:12:20|119.91|118.11|119.97|118.17|119.97|118.17|119.91|118.11|7
1655658750000|2022-06-19 17:12:30|119.99|118.19|119.99|118.19|119.99|118.19|119.99|118.19|1
1655658760000|2022-06-19 17:12:40|120.01|118.21|120.04|118.24|120.06|118.26|120.01|118.21|6
1655658770000|2022-06-19 17:12:50|120.03|118.23|119.85|118.05|120.03|118.23|119.85|118.05|5
1655658780000|2022-06-19 17:13:00|119.86|118.06|119.9|118.1|119.9|118.1|119.86|118.06|7
1655658790000|2022-06-19 17:13:10|119.92|118.12|119.91|118.11|119.92|118.12|119.91|118.11|2
1655658800000|2022-06-19 17:13:20|119.9|118.1|119.89|118.09|119.9|118.1|119.88|118.08|5
1655658810000|2022-06-19 17:13:30|119.88|118.08|119.88|118.08|119.88|118.08|119.88|118.08|1
1655658820000|2022-06-19 17:13:40|119.89|118.09|119.81|118.01|119.92|118.12|119.81|118.01|8
1655658830000|2022-06-19 17:13:50|119.8|118|119.88|118.08|119.88|118.08|119.8|118|8
1655658840000|2022-06-19 17:14:00|119.87|118.07|119.9|118.1|119.9|118.1|119.87|118.07|3
1655658860000|2022-06-19 17:14:20|119.88|118.08|119.83|118.03|119.88|118.08|119.83|118.03|13
1655658870000|2022-06-19 17:14:30|119.84|118.04|119.89|118.09|119.9|118.1|119.84|118.04|12
1655658880000|2022-06-19 17:14:40|119.9|118.1|119.89|118.09|119.9|118.1|119.89|118.09|4
1655658890000|2022-06-19 17:14:50|119.86|118.06|119.85|118.05|119.88|118.08|119.85|118.05|6
1655658900000|2022-06-19 17:15:00|119.86|118.06|119.89|118.09|119.9|118.1|119.86|118.06|12
1655658910000|2022-06-19 17:15:10|119.88|118.08|119.81|118.01|119.89|118.09|119.77|117.97|16
1655658920000|2022-06-19 17:15:20|119.82|118.02|119.81|118.01|119.82|118.02|119.79|117.99|9
1655658930000|2022-06-19 17:15:30|119.82|118.02|119.98|118.18|119.99|118.19|119.82|118.02|14
1655658940000|2022-06-19 17:15:40|119.99|118.19|119.95|118.15|120|118.2|119.94|118.14|11
1655658950000|2022-06-19 17:15:50|119.94|118.14|119.95|118.15|119.95|118.15|119.94|118.14|4
1655658960000|2022-06-19 17:16:00|119.96|118.16|120.02|118.22|120.02|118.22|119.96|118.16|8
1655658970000|2022-06-19 17:16:10|120.03|118.23|120.03|118.23|120.05|118.25|120.02|118.22|6
1655658980000|2022-06-19 17:16:20|120.04|118.24|120.03|118.23|120.04|118.24|120|118.2|7
1655658990000|2022-06-19 17:16:30|120.01|118.21|120|118.2|120.01|118.21|119.99|118.19|10
1655659000000|2022-06-19 17:16:40|119.98|118.18|119.97|118.17|119.99|118.19|119.95|118.15|8
1655659010000|2022-06-19 17:16:50|119.98|118.18|119.98|118.18|119.98|118.18|119.97|118.17|3
1655659020000|2022-06-19 17:17:00|119.97|118.17|119.94|118.14|119.98|118.18|119.94|118.14|7
1655659030000|2022-06-19 17:17:10|119.95|118.15|119.94|118.14|119.95|118.15|119.94|118.14|2
1655659040000|2022-06-19 17:17:20|119.93|118.13|119.79|117.99|119.93|118.13|119.78|117.98|10
1655659050000|2022-06-19 17:17:30|119.76|117.96|119.74|117.94|119.76|117.96|119.74|117.94|8
1655659060000|2022-06-19 17:17:40|119.75|117.95|119.74|117.94|119.75|117.95|119.74|117.94|2
1655659070000|2022-06-19 17:17:50|119.73|117.93|119.72|117.92|119.75|117.95|119.71|117.91|8
1655659080000|2022-06-19 17:18:00|119.73|117.93|119.65|117.85|119.73|117.93|119.64|117.84|9
1655659090000|2022-06-19 17:18:10|119.63|117.83|119.62|117.82|119.66|117.86|119.62|117.82|8
1655659100000|2022-06-19 17:18:20|119.61|117.81|119.62|117.82|119.62|117.82|119.6|117.8|6
1655659110000|2022-06-19 17:18:30|119.61|117.81|119.45|117.65|119.61|117.81|119.45|117.65|10
1655659120000|2022-06-19 17:18:40|119.44|117.64|119.32|117.52|119.44|117.64|119.27|117.47|16
1655659130000|2022-06-19 17:18:50|119.3|117.5|119.44|117.64|119.48|117.68|119.3|117.5|21
1655659140000|2022-06-19 17:19:00|119.43|117.63|119.55|117.75|119.56|117.76|119.43|117.63|11
1655659150000|2022-06-19 17:19:10|119.54|117.74|119.56|117.76|119.6|117.8|119.54|117.74|7
1655659160000|2022-06-19 17:19:20|119.55|117.75|119.58|117.78|119.58|117.78|119.55|117.75|4
1655659170000|2022-06-19 17:19:30|119.6|117.8|119.57|117.77|119.6|117.8|119.56|117.76|9
1655659180000|2022-06-19 17:19:40|119.6|117.8|119.57|117.77|119.6|117.8|119.57|117.77|7
1655659190000|2022-06-19 17:19:50|119.56|117.76|119.55|117.75|119.56|117.76|119.55|117.75|2
1655659200000|2022-06-19 17:20:00|119.54|117.74|119.58|117.78|119.59|117.79|119.54|117.74|6
1655659210000|2022-06-19 17:20:10|119.56|117.76|119.65|117.85|119.67|117.87|119.56|117.76|6
1655659220000|2022-06-19 17:20:20|119.66|117.86|119.78|117.98|119.78|117.98|119.66|117.86|13
1655659230000|2022-06-19 17:20:30|119.77|117.97|120.03|118.23|120.03|118.23|119.77|117.97|15
1655659240000|2022-06-19 17:20:40|120.04|118.24|120.07|118.27|120.09|118.29|120.04|118.24|15
1655659250000|2022-06-19 17:20:50|120.06|118.26|120.07|118.27|120.07|118.27|120.05|118.25|5
1655659260000|2022-06-19 17:21:00|120.03|118.23|120.12|118.32|120.16|118.36|120.02|118.22|15
1655659270000|2022-06-19 17:21:10|120.14|118.34|120.17|118.37|120.17|118.37|120.14|118.34|2
1655659280000|2022-06-19 17:21:20|120.22|118.42|120.17|118.37|120.24|118.44|120.17|118.37|8
1655659290000|2022-06-19 17:21:30|120.16|118.36|120.11|118.31|120.16|118.36|120.11|118.31|7
1655659300000|2022-06-19 17:21:40|120.1|118.3|119.98|118.18|120.1|118.3|119.96|118.16|15
1655659310000|2022-06-19 17:21:50|119.97|118.17|119.91|118.11|119.97|118.17|119.91|118.11|12
1655659320000|2022-06-19 17:22:00|119.92|118.12|119.84|118.04|119.93|118.13|119.84|118.04|12
1655659330000|2022-06-19 17:22:10|119.85|118.05|119.79|117.99|119.87|118.07|119.79|117.99|12
1655659340000|2022-06-19 17:22:20|119.78|117.98|119.72|117.92|119.78|117.98|119.64|117.84|9
1655659350000|2022-06-19 17:22:30|119.71|117.91|119.72|117.92|119.75|117.95|119.67|117.87|14
1655659360000|2022-06-19 17:22:40|119.71|117.91|119.72|117.92|119.72|117.92|119.7|117.9|14
1655659370000|2022-06-19 17:22:50|119.73|117.93|119.71|117.91|119.77|117.97|119.71|117.91|10
1655659380000|2022-06-19 17:23:00|119.72|117.92|119.9|118.1|119.9|118.1|119.72|117.92|7
1655659390000|2022-06-19 17:23:10|119.91|118.11|119.92|118.12|119.93|118.13|119.9|118.1|10
1655659400000|2022-06-19 17:23:20|119.95|118.15|119.91|118.11|119.96|118.16|119.91|118.11|11
1655659410000|2022-06-19 17:23:30|119.92|118.12|119.93|118.13|119.94|118.14|119.89|118.09|9
1655659430000|2022-06-19 17:23:50|119.92|118.12|119.92|118.12|119.93|118.13|119.92|118.12|3
1655659440000|2022-06-19 17:24:00|119.93|118.13|119.98|118.18|120|118.2|119.92|118.12|12
1655659450000|2022-06-19 17:24:10|119.99|118.19|119.99|118.19|120.02|118.22|119.98|118.18|6
1655659460000|2022-06-19 17:24:20|120|118.2|120.23|118.43|120.24|118.44|120|118.2|7
1655659490000|2022-06-19 17:24:50|120.24|118.44|120.35|118.55|120.4|118.6|120.24|118.44|7
1655659500000|2022-06-19 17:25:00|120.38|118.58|120.47|118.67|120.5|118.7|120.38|118.58|9
1655659510000|2022-06-19 17:25:10|120.5|118.7|120.47|118.67|120.5|118.7|120.47|118.67|3
1655659520000|2022-06-19 17:25:20|120.48|118.68|120.46|118.66|120.48|118.68|120.46|118.66|3
1655659530000|2022-06-19 17:25:30|120.47|118.67|120.43|118.63|120.47|118.67|120.43|118.63|4
1655659540000|2022-06-19 17:25:40|120.44|118.64|120.42|118.62|120.45|118.65|120.41|118.61|8
1655659550000|2022-06-19 17:25:50|120.43|118.63|120.3|118.5|120.43|118.63|120.25|118.45|9
1655659560000|2022-06-19 17:26:00|120.31|118.51|120.25|118.45|120.32|118.52|120.25|118.45|8
1655659570000|2022-06-19 17:26:10|120.24|118.44|120.28|118.48|120.28|118.48|120.21|118.41|9
1655659580000|2022-06-19 17:26:20|120.29|118.49|120.27|118.47|120.29|118.49|120.27|118.47|6
1655659590000|2022-06-19 17:26:30|120.28|118.48|120.01|118.21|120.33|118.53|120.01|118.21|7
1655659600000|2022-06-19 17:26:40|119.88|118.08|119.82|118.02|119.96|118.16|119.82|118.02|13
1655659610000|2022-06-19 17:26:50|119.81|118.01|119.81|118.01|119.83|118.03|119.81|118.01|6
1655659620000|2022-06-19 17:27:00|119.8|118|119.82|118.02|119.82|118.02|119.79|117.99|7
1655659630000|2022-06-19 17:27:10|119.81|118.01|119.83|118.03|119.84|118.04|119.79|117.99|13
1655659640000|2022-06-19 17:27:20|119.81|118.01|119.88|118.08|119.88|118.08|119.81|118.01|8
1655659650000|2022-06-19 17:27:30|119.92|118.12|119.93|118.13|120.01|118.21|119.92|118.12|15
1655659660000|2022-06-19 17:27:40|119.92|118.12|119.86|118.06|119.92|118.12|119.86|118.06|13
1655659670000|2022-06-19 17:27:50|119.87|118.07|119.86|118.06|119.92|118.12|119.78|117.98|16
1655659680000|2022-06-19 17:28:00|119.85|118.05|119.83|118.03|119.86|118.06|119.83|118.03|5
1655659690000|2022-06-19 17:28:10|119.84|118.04|119.87|118.07|119.91|118.11|119.84|118.04|15
1655659700000|2022-06-19 17:28:20|119.85|118.05|119.84|118.04|119.85|118.05|119.83|118.03|5
1655659710000|2022-06-19 17:28:30|119.86|118.06|119.87|118.07|119.87|118.07|119.85|118.05|9
1655659720000|2022-06-19 17:28:40|119.86|118.06|119.91|118.11|119.93|118.13|119.86|118.06|7
1655659730000|2022-06-19 17:28:50|119.9|118.1|119.89|118.09|119.91|118.11|119.88|118.08|7
1655659740000|2022-06-19 17:29:00|119.92|118.12|119.84|118.04|119.92|118.12|119.83|118.03|10
1655659750000|2022-06-19 17:29:10|119.83|118.03|119.73|117.93|119.84|118.04|119.73|117.93|10
1655659760000|2022-06-19 17:29:20|119.74|117.94|119.76|117.96|119.76|117.96|119.74|117.94|3
1655659770000|2022-06-19 17:29:30|119.77|117.97|119.73|117.93|119.78|117.98|119.73|117.93|13
1655659780000|2022-06-19 17:29:40|119.72|117.92|119.78|117.98|119.78|117.98|119.72|117.92|6
1655659790000|2022-06-19 17:29:50|119.77|117.97|119.73|117.93|119.77|117.97|119.73|117.93|5
1655659800000|2022-06-19 17:30:00|119.71|117.91|119.73|117.93|119.78|117.98|119.71|117.91|8
1655659810000|2022-06-19 17:30:10|119.74|117.94|119.72|117.92|119.74|117.94|119.72|117.92|5
1655659820000|2022-06-19 17:30:20|119.73|117.93|119.73|117.93|119.74|117.94|119.73|117.93|3
1655659830000|2022-06-19 17:30:30|119.74|117.94|119.86|118.06|119.88|118.08|119.74|117.94|12
1655659840000|2022-06-19 17:30:40|119.87|118.07|120.05|118.25|120.07|118.27|119.87|118.07|13
1655659850000|2022-06-19 17:30:50|120.03|118.23|119.99|118.19|120.03|118.23|119.99|118.19|4
1655659860000|2022-06-19 17:31:00|120.01|118.21|119.99|118.19|120.02|118.22|119.98|118.18|5
1655659870000|2022-06-19 17:31:10|119.98|118.18|119.85|118.05|119.98|118.18|119.61|117.81|22
1655659880000|2022-06-19 17:31:20|119.84|118.04|119.66|117.86|119.84|118.04|119.65|117.85|15
1655659890000|2022-06-19 17:31:30|119.68|117.88|119.59|117.79|119.68|117.88|119.56|117.76|16
1655659900000|2022-06-19 17:31:40|119.58|117.78|119.36|117.56|119.58|117.78|119.3|117.5|20
1655659910000|2022-06-19 17:31:50|119.37|117.57|119.3|117.5|119.39|117.59|119.3|117.5|8
1655659920000|2022-06-19 17:32:00|119.31|117.51|119.25|117.45|119.31|117.51|119.22|117.42|12
1655659930000|2022-06-19 17:32:10|119.24|117.44|119.1|117.3|119.24|117.44|119.04|117.24|19
1655659940000|2022-06-19 17:32:20|119.08|117.28|119.03|117.23|119.08|117.28|119.01|117.21|21
1655659950000|2022-06-19 17:32:30|119.02|117.22|119.09|117.29|119.09|117.29|119.02|117.22|10
1655659960000|2022-06-19 17:32:40|119.08|117.28|119.08|117.28|119.09|117.29|119.06|117.26|9
1655659970000|2022-06-19 17:32:50|119.06|117.26|118.98|117.18|119.06|117.26|118.97|117.17|10
1655659980000|2022-06-19 17:33:00|118.99|117.19|118.98|117.18|119|117.2|118.98|117.18|9
1655659990000|2022-06-19 17:33:10|118.99|117.19|119.32|117.52|119.32|117.52|118.99|117.19|15
1655660000000|2022-06-19 17:33:20|119.28|117.48|119.24|117.44|119.29|117.49|119.18|117.38|22
1655660010000|2022-06-19 17:33:30|119.27|117.47|119.23|117.43|119.27|117.47|119.2|117.4|11
1655660020000|2022-06-19 17:33:40|119.22|117.42|119.19|117.39|119.22|117.42|119.18|117.38|8
1655660030000|2022-06-19 17:33:50|119.2|117.4|119.2|117.4|119.2|117.4|119.18|117.38|5
1655660040000|2022-06-19 17:34:00|119.21|117.41|119.11|117.31|119.21|117.41|119.11|117.31|10
1655660050000|2022-06-19 17:34:10|119.1|117.3|119.09|117.29|119.1|117.3|119.02|117.22|13
1655660060000|2022-06-19 17:34:20|119.08|117.28|119|117.2|119.08|117.28|119|117.2|9
1655660070000|2022-06-19 17:34:30|118.96|117.16|119|117.2|119.03|117.23|118.96|117.16|12
1655660080000|2022-06-19 17:34:40|119.01|117.21|119.04|117.24|119.07|117.27|119.01|117.21|11
1655660090000|2022-06-19 17:34:50|119.03|117.23|119.02|117.22|119.03|117.23|119.01|117.21|5
1655660100000|2022-06-19 17:35:00|119.03|117.23|119.03|117.23|119.03|117.23|119.01|117.21|8
1655660110000|2022-06-19 17:35:10|119.02|117.22|119.03|117.23|119.03|117.23|119.02|117.22|2
1655660120000|2022-06-19 17:35:20|119.08|117.28|119.08|117.28|119.09|117.29|119.08|117.28|3
1655660130000|2022-06-19 17:35:30|119.09|117.29|119.07|117.27|119.09|117.29|119.07|117.27|3
1655660150000|2022-06-19 17:35:50|119.08|117.28|119.17|117.37|119.18|117.38|119.08|117.28|7
1655660160000|2022-06-19 17:36:00|119.18|117.38|118.8|117|119.18|117.38|118.79|116.99|16
1655660170000|2022-06-19 17:36:10|118.79|116.99|118.71|116.91|118.79|116.99|118.7|116.9|12
1655660180000|2022-06-19 17:36:20|118.7|116.9|118.72|116.92|118.75|116.95|118.7|116.9|8
1655660190000|2022-06-19 17:36:30|118.4|116.6|118.26|116.46|118.4|116.6|118.26|116.46|19
1655660200000|2022-06-19 17:36:40|118.24|116.44|118.28|116.48|118.34|116.54|118.24|116.44|12
1655660210000|2022-06-19 17:36:50|118.27|116.47|118.37|116.57|118.37|116.57|118.27|116.47|8
1655660220000|2022-06-19 17:37:00|118.43|116.63|118.41|116.61|118.49|116.69|118.41|116.61|11
1655660230000|2022-06-19 17:37:10|118.42|116.62|118.4|116.6|118.44|116.64|118.4|116.6|5
1655660240000|2022-06-19 17:37:20|118.41|116.61|118.4|116.6|118.45|116.65|118.39|116.59|9
1655660250000|2022-06-19 17:37:30|118.39|116.59|118.44|116.64|118.48|116.68|118.39|116.59|8
1655660260000|2022-06-19 17:37:40|118.43|116.63|118.42|116.62|118.43|116.63|118.41|116.61|3
1655660270000|2022-06-19 17:37:50|118.41|116.61|118.36|116.56|118.41|116.61|118.35|116.55|9
1655660280000|2022-06-19 17:38:00|118.35|116.55|118.38|116.58|118.38|116.58|118.35|116.55|4
1655660290000|2022-06-19 17:38:10|118.4|116.6|118.56|116.76|118.56|116.76|118.4|116.6|8
1655660300000|2022-06-19 17:38:20|118.57|116.77|118.6|116.8|118.62|116.82|118.57|116.77|12
1655660310000|2022-06-19 17:38:30|118.59|116.79|118.56|116.76|118.61|116.81|118.55|116.75|10
1655660320000|2022-06-19 17:38:40|118.55|116.75|118.5|116.7|118.55|116.75|118.5|116.7|7
1655660330000|2022-06-19 17:38:50|118.49|116.69|118.5|116.7|118.51|116.71|118.49|116.69|4
1655660340000|2022-06-19 17:39:00|118.51|116.71|118.54|116.74|118.54|116.74|118.5|116.7|8
1655660350000|2022-06-19 17:39:10|118.55|116.75|118.55|116.75|118.55|116.75|118.54|116.74|11
1655660360000|2022-06-19 17:39:20|118.56|116.76|118.57|116.77|118.57|116.77|118.55|116.75|4
1655660370000|2022-06-19 17:39:30|118.56|116.76|118.55|116.75|118.56|116.76|118.55|116.75|2
1655660380000|2022-06-19 17:39:40|118.56|116.76|118.58|116.78|118.6|116.8|118.56|116.76|6
1655660390000|2022-06-19 17:39:50|118.57|116.77|118.57|116.77|118.57|116.77|118.56|116.76|3
1655660400000|2022-06-19 17:40:00|118.58|116.78|118.58|116.78|118.59|116.79|118.57|116.77|5
1655660410000|2022-06-19 17:40:10|118.59|116.79|118.57|116.77|118.59|116.79|118.57|116.77|7
1655660420000|2022-06-19 17:40:20|118.58|116.78|118.6|116.8|118.6|116.8|118.58|116.78|2
1655660430000|2022-06-19 17:40:30|118.59|116.79|118.6|116.8|118.6|116.8|118.59|116.79|4
1655660440000|2022-06-19 17:40:40|118.59|116.79|118.57|116.77|118.59|116.79|118.57|116.77|3
1655660450000|2022-06-19 17:40:50|118.58|116.78|118.89|117.09|118.89|117.09|118.57|116.77|17
1655660460000|2022-06-19 17:41:00|118.88|117.08|118.93|117.13|118.93|117.13|118.88|117.08|9
1655660470000|2022-06-19 17:41:10|118.92|117.12|118.85|117.05|118.92|117.12|118.85|117.05|4
1655660480000|2022-06-19 17:41:20|118.84|117.04|118.84|117.04|118.85|117.05|118.84|117.04|3
1655660490000|2022-06-19 17:41:30|118.86|117.06|118.81|117.01|118.87|117.07|118.81|117.01|6
1655660500000|2022-06-19 17:41:40|118.8|117|118.8|117|118.8|117|118.8|117|1
1655660510000|2022-06-19 17:41:50|118.81|117.01|118.82|117.02|118.85|117.05|118.81|117.01|6
1655660520000|2022-06-19 17:42:00|118.81|117.01|118.67|116.87|118.81|117.01|118.63|116.83|13
1655660530000|2022-06-19 17:42:10|118.66|116.86|118.63|116.83|118.66|116.86|118.63|116.83|7
1655660540000|2022-06-19 17:42:20|118.62|116.82|118.62|116.82|118.62|116.82|118.61|116.81|3
1655660550000|2022-06-19 17:42:30|118.61|116.81|118.61|116.81|118.66|116.86|118.61|116.81|8
1655660560000|2022-06-19 17:42:40|118.62|116.82|118.59|116.79|118.65|116.85|118.59|116.79|8
1655660570000|2022-06-19 17:42:50|118.6|116.8|118.59|116.79|118.6|116.8|118.59|116.79|2
1655660580000|2022-06-19 17:43:00|118.6|116.8|118.76|116.96|118.79|116.99|118.6|116.8|17
1655660590000|2022-06-19 17:43:10|118.77|116.97|118.8|117|118.83|117.03|118.77|116.97|14
1655660600000|2022-06-19 17:43:20|118.81|117.01|118.76|116.96|118.81|117.01|118.76|116.96|6
1655660610000|2022-06-19 17:43:30|118.75|116.95|118.75|116.95|118.76|116.96|118.75|116.95|3
1655660620000|2022-06-19 17:43:40|118.76|116.96|118.75|116.95|118.76|116.96|118.75|116.95|2
1655660640000|2022-06-19 17:44:00|118.76|116.96|118.92|117.12|118.92|117.12|118.76|116.96|14
1655660650000|2022-06-19 17:44:10|118.93|117.13|118.93|117.13|118.96|117.16|118.93|117.13|9
1655660660000|2022-06-19 17:44:20|118.94|117.14|118.95|117.15|118.95|117.15|118.94|117.14|2
1655660670000|2022-06-19 17:44:30|118.93|117.13|118.78|116.98|118.94|117.14|118.78|116.98|16
1655660680000|2022-06-19 17:44:40|118.79|116.99|118.8|117|118.8|117|118.78|116.98|4
1655660690000|2022-06-19 17:44:50|118.82|117.02|118.86|117.06|118.87|117.07|118.82|117.02|3
1655660700000|2022-06-19 17:45:00|118.87|117.07|118.85|117.05|118.88|117.08|118.72|116.92|22
1655660710000|2022-06-19 17:45:10|118.84|117.04|118.82|117.02|118.84|117.04|118.82|117.02|3
1655660720000|2022-06-19 17:45:20|118.84|117.04|118.72|116.92|118.84|117.04|118.72|116.92|9
1655660730000|2022-06-19 17:45:30|118.71|116.91|118.6|116.8|118.71|116.91|118.59|116.79|12
1655660740000|2022-06-19 17:45:40|118.59|116.79|118.57|116.77|118.59|116.79|118.57|116.77|3
1655660750000|2022-06-19 17:45:50|118.56|116.76|118.49|116.69|118.56|116.76|118.46|116.66|7
1655660760000|2022-06-19 17:46:00|118.52|116.72|118.57|116.77|118.57|116.77|118.52|116.72|12
1655660770000|2022-06-19 17:46:10|118.59|116.79|118.63|116.83|118.67|116.87|118.59|116.79|10
1655660780000|2022-06-19 17:46:20|118.62|116.82|118.62|116.82|118.62|116.82|118.61|116.81|3
1655660790000|2022-06-19 17:46:30|118.61|116.81|118.46|116.66|118.61|116.81|118.46|116.66|15
1655660800000|2022-06-19 17:46:40|118.47|116.67|118.75|116.95|118.75|116.95|118.47|116.67|21
1655660810000|2022-06-19 17:46:50|118.87|117.07|119.1|117.3|119.14|117.34|118.87|117.07|18
1655660820000|2022-06-19 17:47:00|119.11|117.31|119.03|117.23|119.13|117.33|118.99|117.19|16
1655660830000|2022-06-19 17:47:10|119.02|117.22|118.93|117.13|119.02|117.22|118.86|117.06|10
1655660840000|2022-06-19 17:47:20|118.91|117.11|118.88|117.08|118.91|117.11|118.88|117.08|11
1655660850000|2022-06-19 17:47:30|118.89|117.09|118.99|117.19|119|117.2|118.89|117.09|8
1655660860000|2022-06-19 17:47:40|118.98|117.18|119.07|117.27|119.07|117.27|118.95|117.15|10
1655660870000|2022-06-19 17:47:50|119.06|117.26|119.06|117.26|119.06|117.26|119.06|117.26|1
1655660880000|2022-06-19 17:48:00|119.07|117.27|119.11|117.31|119.11|117.31|119.07|117.27|3
1655660890000|2022-06-19 17:48:10|119.12|117.32|119.14|117.34|119.14|117.34|119.1|117.3|6
1655660900000|2022-06-19 17:48:20|119.15|117.35|119.24|117.44|119.29|117.49|119.15|117.35|11
1655660910000|2022-06-19 17:48:30|119.23|117.43|119.18|117.38|119.23|117.43|119.17|117.37|12
1655660920000|2022-06-19 17:48:40|119.17|117.37|119.17|117.37|119.18|117.38|119.1|117.3|10
1655660930000|2022-06-19 17:48:50|119.19|117.39|119.22|117.42|119.23|117.43|119.19|117.39|5
1655660940000|2022-06-19 17:49:00|119.21|117.41|119.15|117.35|119.22|117.42|119.14|117.34|8
1655660950000|2022-06-19 17:49:10|119.16|117.36|119.19|117.39|119.22|117.42|119.16|117.36|9
1655660960000|2022-06-19 17:49:20|119.2|117.4|119.19|117.39|119.2|117.4|119.19|117.39|2
1655660970000|2022-06-19 17:49:30|119.2|117.4|119.19|117.39|119.2|117.4|119.19|117.39|2
1655660980000|2022-06-19 17:49:40|119.22|117.42|119.23|117.43|119.23|117.43|119.21|117.41|6
1655660990000|2022-06-19 17:49:50|119.22|117.42|119.21|117.41|119.22|117.42|119.21|117.41|2
1655661000000|2022-06-19 17:50:00|119.2|117.4|119.2|117.4|119.22|117.42|119.17|117.37|12
1655661010000|2022-06-19 17:50:10|119.21|117.41|119.16|117.36|119.22|117.42|119.15|117.35|9
1655661020000|2022-06-19 17:50:20|119.12|117.32|119.05|117.25|119.13|117.33|119.05|117.25|12
1655661030000|2022-06-19 17:50:30|119.06|117.26|119.09|117.29|119.09|117.29|119.06|117.26|2
1655661040000|2022-06-19 17:50:40|119.08|117.28|119.08|117.28|119.09|117.29|119.08|117.28|3
1655661050000|2022-06-19 17:50:50|119.09|117.29|119.07|117.27|119.09|117.29|119.03|117.23|13
1655661060000|2022-06-19 17:51:00|119.06|117.26|119.05|117.25|119.07|117.27|119.05|117.25|4
1655661070000|2022-06-19 17:51:10|119.04|117.24|119.02|117.22|119.04|117.24|119.02|117.22|7
1655661080000|2022-06-19 17:51:20|119.04|117.24|119.03|117.23|119.04|117.24|119.03|117.23|4
1655661090000|2022-06-19 17:51:30|119.04|117.24|119.03|117.23|119.04|117.24|119.03|117.23|4
1655661100000|2022-06-19 17:51:40|119.02|117.22|119.03|117.23|119.04|117.24|119.02|117.22|3
1655661110000|2022-06-19 17:51:50|119.02|117.22|119.02|117.22|119.03|117.23|119.02|117.22|3
1655661120000|2022-06-19 17:52:00|119.01|117.21|119|117.2|119.01|117.21|119|117.2|6
1655661130000|2022-06-19 17:52:10|119.01|117.21|118.99|117.19|119.01|117.21|118.98|117.18|6
1655661140000|2022-06-19 17:52:20|118.98|117.18|118.75|116.95|118.98|117.18|118.75|116.95|14
1655661150000|2022-06-19 17:52:30|118.76|116.96|118.83|117.03|118.83|117.03|118.75|116.95|16
1655661160000|2022-06-19 17:52:40|118.84|117.04|118.82|117.02|118.85|117.05|118.82|117.02|7
1655661170000|2022-06-19 17:52:50|118.83|117.03|118.82|117.02|118.83|117.03|118.82|117.02|2
1655661180000|2022-06-19 17:53:00|118.83|117.03|118.8|117|118.83|117.03|118.79|116.99|4
1655661190000|2022-06-19 17:53:10|118.81|117.01|118.85|117.05|118.85|117.05|118.79|116.99|9
1655661200000|2022-06-19 17:53:20|118.87|117.07|118.98|117.18|118.99|117.19|118.86|117.06|9
1655661210000|2022-06-19 17:53:30|118.97|117.17|118.9|117.1|118.97|117.17|118.9|117.1|5
1655661220000|2022-06-19 17:53:40|118.89|117.09|118.89|117.09|118.94|117.14|118.88|117.08|14
1655661230000|2022-06-19 17:53:50|118.88|117.08|118.93|117.13|119.03|117.23|118.88|117.08|20
1655661240000|2022-06-19 17:54:00|118.94|117.14|119.08|117.28|119.08|117.28|118.93|117.13|15
1655661250000|2022-06-19 17:54:10|119.07|117.27|119.06|117.26|119.07|117.27|119.06|117.26|2
1655661260000|2022-06-19 17:54:20|119.05|117.25|119.06|117.26|119.06|117.26|119.05|117.25|2
1655661270000|2022-06-19 17:54:30|119.05|117.25|119.05|117.25|119.06|117.26|119.05|117.25|5
1655661280000|2022-06-19 17:54:40|119.06|117.26|119.05|117.25|119.06|117.26|119.04|117.24|8
1655661290000|2022-06-19 17:54:50|119.04|117.24|119|117.2|119.05|117.25|119|117.2|10
1655661300000|2022-06-19 17:55:00|118.99|117.19|118.98|117.18|118.99|117.19|118.97|117.17|5
1655661310000|2022-06-19 17:55:10|118.99|117.19|119.05|117.25|119.08|117.28|118.99|117.19|11
1655661320000|2022-06-19 17:55:20|119.06|117.26|119.05|117.25|119.06|117.26|119.05|117.25|4
1655661330000|2022-06-19 17:55:30|119.02|117.22|119.01|117.21|119.02|117.22|119.01|117.21|2
1655661340000|2022-06-19 17:55:40|119.02|117.22|119.04|117.24|119.05|117.25|119.02|117.22|7
1655661350000|2022-06-19 17:55:50|119.05|117.25|119.11|117.31|119.12|117.32|119.05|117.25|7
1655661370000|2022-06-19 17:56:10|119.05|117.25|118.86|117.06|119.05|117.25|118.84|117.04|18
1655661380000|2022-06-19 17:56:20|118.88|117.08|118.9|117.1|118.92|117.12|118.86|117.06|9
1655661390000|2022-06-19 17:56:30|118.89|117.09|118.88|117.08|118.91|117.11|118.88|117.08|8
1655661400000|2022-06-19 17:56:40|118.89|117.09|118.99|117.19|119|117.2|118.89|117.09|8
1655661410000|2022-06-19 17:56:50|118.98|117.18|118.98|117.18|118.99|117.19|118.98|117.18|3
1655661420000|2022-06-19 17:57:00|118.97|117.17|118.99|117.19|119|117.2|118.97|117.17|6
1655661430000|2022-06-19 17:57:10|118.98|117.18|118.99|117.19|118.99|117.19|118.98|117.18|2
1655661440000|2022-06-19 17:57:20|119|117.2|118.96|117.16|119|117.2|118.96|117.16|5
1655661450000|2022-06-19 17:57:30|118.98|117.18|118.99|117.19|118.99|117.19|118.97|117.17|4
1655661460000|2022-06-19 17:57:40|119|117.2|118.98|117.18|119.03|117.23|118.98|117.18|7
1655661470000|2022-06-19 17:57:50|118.99|117.19|118.98|117.18|119|117.2|118.98|117.18|8
1655661480000|2022-06-19 17:58:00|118.99|117.19|118.93|117.13|118.99|117.19|118.93|117.13|12
1655661490000|2022-06-19 17:58:10|118.94|117.14|118.99|117.19|119|117.2|118.94|117.14|6
1655661500000|2022-06-19 17:58:20|119|117.2|119.11|117.31|119.12|117.32|119|117.2|11
1655661510000|2022-06-19 17:58:30|119.1|117.3|119.11|117.31|119.11|117.31|119.08|117.28|7
1655661520000|2022-06-19 17:58:40|119.1|117.3|119.04|117.24|119.1|117.3|119.03|117.23|4
1655661530000|2022-06-19 17:58:50|119.03|117.23|119.01|117.21|119.03|117.23|119.01|117.21|3
1655661540000|2022-06-19 17:59:00|119.02|117.22|119.09|117.29|119.09|117.29|119|117.2|8
1655661550000|2022-06-19 17:59:10|119.08|117.28|119.14|117.34|119.14|117.34|119.07|117.27|7
1655661560000|2022-06-19 17:59:20|119.13|117.33|119.11|117.31|119.13|117.33|119.1|117.3|6
1655661570000|2022-06-19 17:59:30|119.1|117.3|119.1|117.3|119.1|117.3|119.1|117.3|1
1655661580000|2022-06-19 17:59:40|119.08|117.28|119.08|117.28|119.09|117.29|119.08|117.28|3
1655661590000|2022-06-19 17:59:50|119.09|117.29|119.09|117.29|119.11|117.31|119.08|117.28|7
1655661600000|2022-06-19 18:00:00|119.08|117.28|119.17|117.37|119.17|117.37|119.04|117.24|9
1655661610000|2022-06-19 18:00:10|119.16|117.36|119.13|117.33|119.16|117.36|119.12|117.32|12
1655661620000|2022-06-19 18:00:20|119.12|117.32|119.13|117.33|119.16|117.36|119.1|117.3|13
1655661630000|2022-06-19 18:00:30|119.14|117.34|119.13|117.33|119.14|117.34|119.12|117.32|10
1655661640000|2022-06-19 18:00:40|119.14|117.34|119.14|117.34|119.18|117.38|119.14|117.34|4
1655661650000|2022-06-19 18:00:50|119.12|117.32|119.15|117.35|119.15|117.35|119.12|117.32|4
1655661660000|2022-06-19 18:01:00|119.14|117.34|119.07|117.27|119.14|117.34|119.05|117.25|12
1655661670000|2022-06-19 18:01:10|119.05|117.25|119.12|117.32|119.12|117.32|119.05|117.25|5
1655661680000|2022-06-19 18:01:20|119.14|117.34|119.2|117.4|119.2|117.4|119.14|117.34|3
1655661690000|2022-06-19 18:01:30|119.19|117.39|119.24|117.44|119.24|117.44|119.18|117.38|8
1655661700000|2022-06-19 18:01:40|119.25|117.45|119.25|117.45|119.27|117.47|119.25|117.45|4
1655661710000|2022-06-19 18:01:50|119.24|117.44|119.17|117.37|119.24|117.44|119.17|117.37|11
1655661720000|2022-06-19 18:02:00|119.13|117.33|119.11|117.31|119.13|117.33|119.1|117.3|8
1655661730000|2022-06-19 18:02:10|119.12|117.32|119.1|117.3|119.12|117.32|119.1|117.3|3
1655661740000|2022-06-19 18:02:20|119.11|117.31|119.11|117.31|119.11|117.31|119.11|117.31|1
1655661750000|2022-06-19 18:02:30|119.12|117.32|119.16|117.36|119.18|117.38|119.12|117.32|11
1655661760000|2022-06-19 18:02:40|119.15|117.35|119.15|117.35|119.16|117.36|119.13|117.33|6
1655661780000|2022-06-19 18:03:00|119.14|117.34|119.16|117.36|119.16|117.36|119.14|117.34|3
1655661790000|2022-06-19 18:03:10|119.17|117.37|119.15|117.35|119.17|117.37|119.12|117.32|6
1655661800000|2022-06-19 18:03:20|119.16|117.36|119.16|117.36|119.16|117.36|119.16|117.36|1
1655661810000|2022-06-19 18:03:30|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|2
1655661820000|2022-06-19 18:03:40|119.17|117.37|119.17|117.37|119.18|117.38|119.17|117.37|3
1655661830000|2022-06-19 18:03:50|119.18|117.38|119.18|117.38|119.19|117.39|119.18|117.38|3
1655661840000|2022-06-19 18:04:00|119.17|117.37|119.18|117.38|119.18|117.38|119.17|117.37|2
1655661850000|2022-06-19 18:04:10|119.19|117.39|119.29|117.49|119.29|117.49|119.19|117.39|5
1655661860000|2022-06-19 18:04:20|119.28|117.48|119.29|117.49|119.29|117.49|119.28|117.48|2
1655661880000|2022-06-19 18:04:40|119.35|117.55|119.36|117.56|119.43|117.63|119.35|117.55|10
1655661890000|2022-06-19 18:04:50|119.38|117.58|119.51|117.71|119.54|117.74|119.38|117.58|14
1655661900000|2022-06-19 18:05:00|119.5|117.7|119.54|117.74|119.54|117.74|119.5|117.7|10
1655661910000|2022-06-19 18:05:10|119.57|117.77|119.62|117.82|119.67|117.87|119.57|117.77|14
1655661920000|2022-06-19 18:05:20|119.61|117.81|119.65|117.85|119.65|117.85|119.59|117.79|12
1655661930000|2022-06-19 18:05:30|119.66|117.86|119.64|117.84|119.69|117.89|119.64|117.84|9
1655661940000|2022-06-19 18:05:40|119.62|117.82|119.67|117.87|119.67|117.87|119.62|117.82|7
1655661950000|2022-06-19 18:05:50|119.68|117.88|119.78|117.98|119.8|118|119.68|117.88|6
1655661960000|2022-06-19 18:06:00|119.74|117.94|119.74|117.94|119.76|117.96|119.73|117.93|7
1655661970000|2022-06-19 18:06:10|119.75|117.95|119.82|118.02|119.82|118.02|119.75|117.95|8
1655661980000|2022-06-19 18:06:20|119.81|118.01|119.77|117.97|119.83|118.03|119.77|117.97|11
1655661990000|2022-06-19 18:06:30|119.78|117.98|119.72|117.92|119.78|117.98|119.67|117.87|20
1655662000000|2022-06-19 18:06:40|119.71|117.91|119.8|118|119.8|118|119.71|117.91|7
1655662010000|2022-06-19 18:06:50|119.79|117.99|119.67|117.87|119.79|117.99|119.66|117.86|10
1655662020000|2022-06-19 18:07:00|119.66|117.86|119.68|117.88|119.68|117.88|119.66|117.86|3
1655662030000|2022-06-19 18:07:10|119.72|117.92|119.71|117.91|119.73|117.93|119.71|117.91|4
1655662040000|2022-06-19 18:07:20|119.7|117.9|119.7|117.9|119.71|117.91|119.69|117.89|5
1655662050000|2022-06-19 18:07:30|119.71|117.91|119.72|117.92|119.72|117.92|119.71|117.91|2
1655662060000|2022-06-19 18:07:40|119.73|117.93|119.72|117.92|119.74|117.94|119.72|117.92|4
1655662070000|2022-06-19 18:07:50|119.73|117.93|119.75|117.95|119.75|117.95|119.72|117.92|5
1655662080000|2022-06-19 18:08:00|119.73|117.93|119.76|117.96|119.76|117.96|119.73|117.93|6
1655662100000|2022-06-19 18:08:20|119.77|117.97|119.79|117.99|119.8|118|119.77|117.97|5
1655662110000|2022-06-19 18:08:30|119.77|117.97|119.82|118.02|119.82|118.02|119.77|117.97|6
1655662120000|2022-06-19 18:08:40|119.81|118.01|119.79|117.99|119.81|118.01|119.79|117.99|3
1655662130000|2022-06-19 18:08:50|119.8|118|119.8|118|119.8|118|119.8|118|1
1655662140000|2022-06-19 18:09:00|119.81|118.01|119.81|118.01|119.81|118.01|119.8|118|3
1655662150000|2022-06-19 18:09:10|119.8|118|119.81|118.01|119.81|118.01|119.8|118|2
1655662160000|2022-06-19 18:09:20|119.83|118.03|119.94|118.14|119.94|118.14|119.83|118.03|8
1655662170000|2022-06-19 18:09:30|119.96|118.16|120.3|118.5|120.35|118.55|119.96|118.16|27
1655662180000|2022-06-19 18:09:40|120.31|118.51|120.31|118.51|120.35|118.55|120.3|118.5|17
1655662190000|2022-06-19 18:09:50|120.3|118.5|120.35|118.55|120.37|118.57|120.3|118.5|12
1655662200000|2022-06-19 18:10:00|120.33|118.53|120.3|118.5|120.33|118.53|120.3|118.5|4
1655662210000|2022-06-19 18:10:10|120.29|118.49|120.39|118.59|120.39|118.59|120.29|118.49|8
1655662220000|2022-06-19 18:10:20|120.4|118.6|120.4|118.6|120.41|118.61|120.38|118.58|11
1655662230000|2022-06-19 18:10:30|120.41|118.61|120.43|118.63|120.44|118.64|120.4|118.6|9
1655662240000|2022-06-19 18:10:40|120.42|118.62|120.39|118.59|120.42|118.62|120.39|118.59|4
1655662250000|2022-06-19 18:10:50|120.38|118.58|120.38|118.58|120.38|118.58|120.36|118.56|6
1655662260000|2022-06-19 18:11:00|120.37|118.57|120.24|118.44|120.37|118.57|120.22|118.42|8
1655662270000|2022-06-19 18:11:10|120.25|118.45|120.01|118.21|120.25|118.45|120|118.2|12
1655662280000|2022-06-19 18:11:20|120|118.2|119.99|118.19|120|118.2|119.96|118.16|14
1655662290000|2022-06-19 18:11:30|120.04|118.24|120.23|118.43|120.26|118.46|120.04|118.24|15
1655662300000|2022-06-19 18:11:40|120.22|118.42|120.21|118.41|120.26|118.46|120.21|118.41|11
1655662310000|2022-06-19 18:11:50|120.2|118.4|120.19|118.39|120.2|118.4|120.19|118.39|2
1655662320000|2022-06-19 18:12:00|120.2|118.4|120.16|118.36|120.2|118.4|120.16|118.36|7
1655662330000|2022-06-19 18:12:10|120.18|118.38|120.17|118.37|120.18|118.38|120.17|118.37|2
1655662340000|2022-06-19 18:12:20|120.19|118.39|120.24|118.44|120.25|118.45|120.19|118.39|6
1655662350000|2022-06-19 18:12:30|120.25|118.45|120.26|118.46|120.26|118.46|120.25|118.45|2
1655662370000|2022-06-19 18:12:50|120.29|118.49|120.32|118.52|120.36|118.56|120.29|118.49|11
1655662380000|2022-06-19 18:13:00|120.31|118.51|120.33|118.53|120.33|118.53|120.3|118.5|7
1655662390000|2022-06-19 18:13:10|120.34|118.54|120.47|118.67|120.47|118.67|120.34|118.54|9
1655662400000|2022-06-19 18:13:20|120.46|118.66|120.6|118.8|120.6|118.8|120.46|118.66|24
1655662410000|2022-06-19 18:13:30|120.59|118.79|120.55|118.75|120.59|118.79|120.52|118.72|10
1655662420000|2022-06-19 18:13:40|120.56|118.76|120.62|118.82|120.62|118.82|120.53|118.73|9
1655662430000|2022-06-19 18:13:50|120.67|118.87|120.63|118.83|120.67|118.87|120.62|118.82|15
1655662440000|2022-06-19 18:14:00|120.64|118.84|120.53|118.73|120.65|118.85|120.53|118.73|11
1655662450000|2022-06-19 18:14:10|120.52|118.72|120.41|118.61|120.52|118.72|120.41|118.61|6
1655662460000|2022-06-19 18:14:20|120.4|118.6|120.37|118.57|120.44|118.64|120.32|118.52|18
1655662470000|2022-06-19 18:14:30|120.36|118.56|120.33|118.53|120.37|118.57|120.32|118.52|12
1655662480000|2022-06-19 18:14:40|120.35|118.55|120.38|118.58|120.39|118.59|120.33|118.53|8
1655662490000|2022-06-19 18:14:50|120.37|118.57|120.4|118.6|120.42|118.62|120.37|118.57|6
1655662500000|2022-06-19 18:15:00|120.32|118.52|120.29|118.49|120.32|118.52|120.21|118.41|17
1655662510000|2022-06-19 18:15:10|120.3|118.5|120.46|118.66|120.46|118.66|120.29|118.49|14
1655662520000|2022-06-19 18:15:20|120.43|118.63|120.46|118.66|120.46|118.66|120.39|118.59|11
1655662530000|2022-06-19 18:15:30|120.47|118.67|120.49|118.69|120.56|118.76|120.47|118.67|19
1655662540000|2022-06-19 18:15:40|120.5|118.7|120.72|118.92|120.72|118.92|120.5|118.7|21
1655662550000|2022-06-19 18:15:50|120.73|118.93|121|119.2|121.21|119.41|120.73|118.93|32
1655662560000|2022-06-19 18:16:00|121.02|119.22|120.68|118.88|121.02|119.22|120.67|118.87|26
1655662570000|2022-06-19 18:16:10|120.73|118.93|120.74|118.94|120.84|119.04|120.67|118.87|24
1655662580000|2022-06-19 18:16:20|120.75|118.95|120.87|119.07|120.94|119.14|120.74|118.94|24
1655662590000|2022-06-19 18:16:30|120.92|119.12|120.66|118.86|120.93|119.13|120.65|118.85|21
1655662600000|2022-06-19 18:16:40|120.69|118.89|120.75|118.95|120.78|118.98|120.69|118.89|18
1655662610000|2022-06-19 18:16:50|120.73|118.93|120.76|118.96|120.78|118.98|120.71|118.91|20
1655662620000|2022-06-19 18:17:00|120.77|118.97|120.65|118.85|120.8|119|120.65|118.85|18
1655662630000|2022-06-19 18:17:10|120.62|118.82|120.64|118.84|120.75|118.95|120.6|118.8|21
1655662640000|2022-06-19 18:17:20|120.61|118.81|120.48|118.68|120.61|118.81|120.44|118.64|17
1655662650000|2022-06-19 18:17:30|120.49|118.69|120.57|118.77|120.64|118.84|120.49|118.69|22
1655662660000|2022-06-19 18:17:40|120.56|118.76|120.5|118.7|120.57|118.77|120.49|118.69|11
1655662670000|2022-06-19 18:17:50|120.49|118.69|120.46|118.66|120.58|118.78|120.46|118.66|19
1655662680000|2022-06-19 18:18:00|120.45|118.65|120.39|118.59|120.46|118.66|120.39|118.59|13
1655662690000|2022-06-19 18:18:10|120.37|118.57|120.43|118.63|120.43|118.63|120.35|118.55|8
1655662700000|2022-06-19 18:18:20|120.44|118.64|120.46|118.66|120.5|118.7|120.44|118.64|14
1655662710000|2022-06-19 18:18:30|120.43|118.63|120.38|118.58|120.43|118.63|120.36|118.56|13
1655662720000|2022-06-19 18:18:40|120.37|118.57|120.31|118.51|120.37|118.57|120.31|118.51|5
1655662730000|2022-06-19 18:18:50|120.34|118.54|120.33|118.53|120.34|118.54|120.29|118.49|11
1655662740000|2022-06-19 18:19:00|120.32|118.52|120.34|118.54|120.34|118.54|120.27|118.47|7
1655662750000|2022-06-19 18:19:10|120.35|118.55|120.33|118.53|120.37|118.57|120.33|118.53|11
1655662760000|2022-06-19 18:19:20|120.32|118.52|120.27|118.47|120.33|118.53|120.27|118.47|9
1655662770000|2022-06-19 18:19:30|120.28|118.48|120.28|118.48|120.28|118.48|120.26|118.46|4
1655662780000|2022-06-19 18:19:40|120.32|118.52|120.29|118.49|120.32|118.52|120.25|118.45|17
1655662790000|2022-06-19 18:19:50|120.32|118.52|120.35|118.55|120.35|118.55|120.29|118.49|7
1655662800000|2022-06-19 18:20:00|120.36|118.56|120.39|118.59|120.41|118.61|120.35|118.55|16
1655662810000|2022-06-19 18:20:10|120.4|118.6|120.36|118.56|120.4|118.6|120.35|118.55|8
1655662820000|2022-06-19 18:20:20|120.37|118.57|120.39|118.59|120.39|118.59|120.37|118.57|7
1655662830000|2022-06-19 18:20:30|120.38|118.58|120.33|118.53|120.39|118.59|120.32|118.52|7
1655662840000|2022-06-19 18:20:40|120.34|118.54|120.34|118.54|120.34|118.54|120.34|118.54|1
1655662850000|2022-06-19 18:20:50|120.33|118.53|120.37|118.57|120.37|118.57|120.32|118.52|6
1655662860000|2022-06-19 18:21:00|120.38|118.58|120.35|118.55|120.38|118.58|120.35|118.55|4
1655662870000|2022-06-19 18:21:10|120.34|118.54|120.3|118.5|120.36|118.56|120.3|118.5|8
1655662880000|2022-06-19 18:21:20|120.31|118.51|120.31|118.51|120.31|118.51|120.29|118.49|5
1655662890000|2022-06-19 18:21:30|120.3|118.5|120.28|118.48|120.3|118.5|120.28|118.48|5
1655662900000|2022-06-19 18:21:40|120.27|118.47|120.17|118.37|120.27|118.47|120.14|118.34|9
1655662910000|2022-06-19 18:21:50|120.16|118.36|120.16|118.36|120.16|118.36|120.15|118.35|5
1655662920000|2022-06-19 18:22:00|120.15|118.35|120.15|118.35|120.16|118.36|120.15|118.35|3
1655662930000|2022-06-19 18:22:10|120.16|118.36|120.22|118.42|120.25|118.45|120.16|118.36|12
1655662940000|2022-06-19 18:22:20|120.23|118.43|120.33|118.53|120.36|118.56|120.23|118.43|12
1655662950000|2022-06-19 18:22:30|120.31|118.51|120.25|118.45|120.31|118.51|120.25|118.45|8
1655662960000|2022-06-19 18:22:40|120.26|118.46|120.27|118.47|120.27|118.47|120.26|118.46|2
1655662970000|2022-06-19 18:22:50|120.26|118.46|120.29|118.49|120.33|118.53|120.26|118.46|5
1655662980000|2022-06-19 18:23:00|120.3|118.5|120.29|118.49|120.3|118.5|120.29|118.49|4
1655662990000|2022-06-19 18:23:10|120.31|118.51|120.32|118.52|120.34|118.54|120.31|118.51|4
1655663000000|2022-06-19 18:23:20|120.33|118.53|120.46|118.66|120.46|118.66|120.33|118.53|13
1655663010000|2022-06-19 18:23:30|120.47|118.67|120.46|118.66|120.49|118.69|120.46|118.66|4
1655663020000|2022-06-19 18:23:40|120.45|118.65|120.42|118.62|120.46|118.66|120.42|118.62|8
1655663030000|2022-06-19 18:23:50|120.41|118.61|120.41|118.61|120.41|118.61|120.39|118.59|4
1655663040000|2022-06-19 18:24:00|120.42|118.62|120.43|118.63|120.43|118.63|120.42|118.62|4
1655663050000|2022-06-19 18:24:10|120.42|118.62|120.71|118.91|120.71|118.91|120.39|118.59|11
1655663060000|2022-06-19 18:24:20|120.69|118.89|121.83|120.03|121.83|120.03|120.68|118.88|29
1655663070000|2022-06-19 18:24:30|121.8|120|121.68|119.88|121.91|120.11|121.6|119.8|32
1655663080000|2022-06-19 18:24:40|121.64|119.84|121.43|119.63|121.64|119.84|121.37|119.57|25
1655663090000|2022-06-19 18:24:50|121.44|119.64|121.46|119.66|121.47|119.67|121.34|119.54|23
1655663100000|2022-06-19 18:25:00|121.45|119.65|121.31|119.51|121.45|119.65|121.31|119.51|14
1655663110000|2022-06-19 18:25:10|121.28|119.48|121.21|119.41|121.28|119.48|121.2|119.4|8
1655663120000|2022-06-19 18:25:20|121.22|119.42|121.2|119.4|121.25|119.45|121.2|119.4|9
1655663130000|2022-06-19 18:25:30|121.21|119.41|121.21|119.41|121.21|119.41|121.21|119.41|1
1655663140000|2022-06-19 18:25:40|121.2|119.4|121.21|119.41|121.21|119.41|121.2|119.4|2
1655663150000|2022-06-19 18:25:50|120.99|119.19|120.99|119.19|121.03|119.23|120.99|119.19|11
1655663160000|2022-06-19 18:26:00|120.94|119.14|120.92|119.12|120.94|119.14|120.9|119.1|11
1655663170000|2022-06-19 18:26:10|120.91|119.11|120.89|119.09|120.91|119.11|120.87|119.07|10
1655663180000|2022-06-19 18:26:20|120.88|119.08|120.9|119.1|120.91|119.11|120.88|119.08|4
1655663190000|2022-06-19 18:26:30|120.89|119.09|120.86|119.06|120.89|119.09|120.83|119.03|9
1655663200000|2022-06-19 18:26:40|120.85|119.05|120.89|119.09|120.9|119.1|120.84|119.04|10
1655663210000|2022-06-19 18:26:50|120.9|119.1|120.81|119.01|120.92|119.12|120.81|119.01|13
1655663220000|2022-06-19 18:27:00|120.82|119.02|120.9|119.1|120.92|119.12|120.81|119.01|14
1655663230000|2022-06-19 18:27:10|120.91|119.11|121.14|119.34|121.18|119.38|120.89|119.09|15
1655663240000|2022-06-19 18:27:20|121.15|119.35|121.06|119.26|121.15|119.35|121.06|119.26|6
1655663250000|2022-06-19 18:27:30|121.07|119.27|121.08|119.28|121.09|119.29|121.07|119.27|6
1655663260000|2022-06-19 18:27:40|121.09|119.29|121.15|119.35|121.16|119.36|121.09|119.29|8
1655663270000|2022-06-19 18:27:50|121.14|119.34|121.13|119.33|121.14|119.34|121.12|119.32|5
1655663280000|2022-06-19 18:28:00|121.12|119.32|121.11|119.31|121.12|119.32|121.11|119.31|2
1655663290000|2022-06-19 18:28:10|121.08|119.28|121.12|119.32|121.12|119.32|121.07|119.27|4
1655663300000|2022-06-19 18:28:20|121.14|119.34|121.15|119.35|121.16|119.36|121.13|119.33|8
1655663310000|2022-06-19 18:28:30|121.14|119.34|121.09|119.29|121.14|119.34|121.08|119.28|5
1655663320000|2022-06-19 18:28:40|121.08|119.28|121.11|119.31|121.12|119.32|121.08|119.28|11
1655663330000|2022-06-19 18:28:50|121.12|119.32|121.11|119.31|121.12|119.32|121.11|119.31|10
1655663340000|2022-06-19 18:29:00|121.12|119.32|121.12|119.32|121.12|119.32|121.09|119.29|8
1655663350000|2022-06-19 18:29:10|121.13|119.33|121.13|119.33|121.13|119.33|121.13|119.33|1
1655663360000|2022-06-19 18:29:20|121.12|119.32|121.12|119.32|121.12|119.32|121.11|119.31|3
1655663370000|2022-06-19 18:29:30|121.13|119.33|121.07|119.27|121.14|119.34|121.07|119.27|8
1655663380000|2022-06-19 18:29:40|121.06|119.26|121.08|119.28|121.1|119.3|121.06|119.26|7
1655663390000|2022-06-19 18:29:50|121.07|119.27|121.06|119.26|121.07|119.27|121.06|119.26|2
1655663400000|2022-06-19 18:30:00|121.07|119.27|121.11|119.31|121.19|119.39|121.06|119.26|21
1655663410000|2022-06-19 18:30:10|121.08|119.28|121.06|119.26|121.08|119.28|121.05|119.25|9
1655663420000|2022-06-19 18:30:20|121.05|119.25|121.05|119.25|121.08|119.28|121.01|119.21|11
1655663430000|2022-06-19 18:30:30|121.06|119.26|121.06|119.26|121.08|119.28|121.05|119.25|6
1655663440000|2022-06-19 18:30:40|121.05|119.25|121.01|119.21|121.05|119.25|120.99|119.19|7
1655663450000|2022-06-19 18:30:50|121.02|119.22|120.93|119.13|121.02|119.22|120.92|119.12|9
1655663460000|2022-06-19 18:31:00|120.9|119.1|120.83|119.03|120.92|119.12|120.83|119.03|9
1655663470000|2022-06-19 18:31:10|120.82|119.02|120.81|119.01|120.82|119.02|120.81|119.01|4
1655663480000|2022-06-19 18:31:20|120.82|119.02|120.81|119.01|120.82|119.02|120.81|119.01|2
1655663490000|2022-06-19 18:31:30|120.82|119.02|120.85|119.05|120.86|119.06|120.82|119.02|4
1655663500000|2022-06-19 18:31:40|120.84|119.04|120.9|119.1|120.9|119.1|120.83|119.03|7
1655663510000|2022-06-19 18:31:50|120.91|119.11|120.96|119.16|120.97|119.17|120.91|119.11|7
1655663520000|2022-06-19 18:32:00|120.97|119.17|121.05|119.25|121.05|119.25|120.97|119.17|5
1655663530000|2022-06-19 18:32:10|121.07|119.27|121.01|119.21|121.07|119.27|121.01|119.21|5
1655663540000|2022-06-19 18:32:20|121.02|119.22|120.96|119.16|121.02|119.22|120.96|119.16|5
1655663550000|2022-06-19 18:32:30|120.97|119.17|120.96|119.16|120.97|119.17|120.96|119.16|4
1655663560000|2022-06-19 18:32:40|120.97|119.17|120.99|119.19|121.03|119.23|120.97|119.17|7
1655663570000|2022-06-19 18:32:50|121|119.2|121|119.2|121.01|119.21|121|119.2|3
1655663580000|2022-06-19 18:33:00|120.98|119.18|121.01|119.21|121.01|119.21|120.98|119.18|3
1655663590000|2022-06-19 18:33:10|120.99|119.19|121.01|119.21|121.01|119.21|120.98|119.18|7
1655663600000|2022-06-19 18:33:20|121.03|119.23|121.02|119.22|121.03|119.23|121.02|119.22|2
1655663610000|2022-06-19 18:33:30|121|119.2|121.01|119.21|121.01|119.21|121|119.2|2
1655663620000|2022-06-19 18:33:40|121|119.2|120.98|119.18|121|119.2|120.97|119.17|3
1655663630000|2022-06-19 18:33:50|120.99|119.19|121|119.2|121.01|119.21|120.99|119.19|6
1655663640000|2022-06-19 18:34:00|120.97|119.17|120.96|119.16|120.97|119.17|120.96|119.16|2
1655663650000|2022-06-19 18:34:10|120.93|119.13|120.86|119.06|120.93|119.13|120.82|119.02|10
1655663660000|2022-06-19 18:34:20|120.85|119.05|120.84|119.04|120.85|119.05|120.81|119.01|12
1655663670000|2022-06-19 18:34:30|120.89|119.09|120.91|119.11|120.94|119.14|120.88|119.08|11
1655663680000|2022-06-19 18:34:40|120.92|119.12|120.93|119.13|120.93|119.13|120.91|119.11|3
1655663690000|2022-06-19 18:34:50|120.99|119.19|120.98|119.18|121.02|119.22|120.98|119.18|7
1655663700000|2022-06-19 18:35:00|121.02|119.22|121.01|119.21|121.02|119.22|121.01|119.21|2
1655663710000|2022-06-19 18:35:10|121|119.2|121|119.2|121.01|119.21|121|119.2|3
1655663730000|2022-06-19 18:35:30|120.99|119.19|121.07|119.27|121.07|119.27|120.99|119.19|7
1655663740000|2022-06-19 18:35:40|121.06|119.26|120.99|119.19|121.06|119.26|120.98|119.18|10
1655663750000|2022-06-19 18:35:50|120.98|119.18|120.96|119.16|120.98|119.18|120.95|119.15|4
1655663760000|2022-06-19 18:36:00|120.97|119.17|120.97|119.17|120.97|119.17|120.97|119.17|1
1655663770000|2022-06-19 18:36:10|120.98|119.18|120.96|119.16|120.98|119.18|120.96|119.16|5
1655663780000|2022-06-19 18:36:20|120.97|119.17|121|119.2|121.01|119.21|120.97|119.17|4
1655663790000|2022-06-19 18:36:30|121.01|119.21|121.01|119.21|121.01|119.21|121.01|119.21|1
1655663800000|2022-06-19 18:36:40|120.95|119.15|121|119.2|121|119.2|120.95|119.15|8
1655663810000|2022-06-19 18:36:50|120.99|119.19|121.04|119.24|121.04|119.24|120.98|119.18|7
1655663820000|2022-06-19 18:37:00|121.05|119.25|120.95|119.15|121.05|119.25|120.95|119.15|12
1655663830000|2022-06-19 18:37:10|120.96|119.16|120.92|119.12|120.96|119.16|120.87|119.07|8
1655663840000|2022-06-19 18:37:20|120.91|119.11|120.64|118.84|120.91|119.11|120.63|118.83|16
1655663850000|2022-06-19 18:37:30|120.63|118.83|120.66|118.86|120.74|118.94|120.6|118.8|16
1655663860000|2022-06-19 18:37:40|120.65|118.85|120.67|118.87|120.68|118.88|120.64|118.84|6
1655663870000|2022-06-19 18:37:50|120.68|118.88|120.65|118.85|120.68|118.88|120.65|118.85|3
1655663880000|2022-06-19 18:38:00|120.64|118.84|120.52|118.72|120.65|118.85|120.52|118.72|10
1655663890000|2022-06-19 18:38:10|120.54|118.74|120.54|118.74|120.55|118.75|120.53|118.73|5
1655663900000|2022-06-19 18:38:20|120.53|118.73|120.53|118.73|120.53|118.73|120.5|118.7|8
1655663910000|2022-06-19 18:38:30|120.52|118.72|120.58|118.78|120.58|118.78|120.5|118.7|10
1655663920000|2022-06-19 18:38:40|120.59|118.79|120.54|118.74|120.59|118.79|120.53|118.73|7
1655663930000|2022-06-19 18:38:50|120.53|118.73|120.52|118.72|120.54|118.74|120.52|118.72|6
1655663940000|2022-06-19 18:39:00|120.48|118.68|120.43|118.63|120.48|118.68|120.41|118.61|11
1655663950000|2022-06-19 18:39:10|120.44|118.64|120.44|118.64|120.45|118.65|120.44|118.64|3
1655663960000|2022-06-19 18:39:20|120.41|118.61|120.35|118.55|120.41|118.61|120.33|118.53|14
1655663970000|2022-06-19 18:39:30|120.34|118.54|120.34|118.54|120.34|118.54|120.33|118.53|3
1655663980000|2022-06-19 18:39:40|120.35|118.55|120.39|118.59|120.39|118.59|120.35|118.55|4
1655663990000|2022-06-19 18:39:50|120.44|118.64|120.47|118.67|120.52|118.72|120.44|118.64|6
1655664000000|2022-06-19 18:40:00|120.46|118.66|120.32|118.52|120.46|118.66|120.32|118.52|10
1655664010000|2022-06-19 18:40:10|120.33|118.53|120.33|118.53|120.36|118.56|120.32|118.52|7
1655664020000|2022-06-19 18:40:20|120.34|118.54|120.54|118.74|120.54|118.74|120.32|118.52|13
1655664030000|2022-06-19 18:40:30|120.53|118.73|120.51|118.71|120.53|118.73|120.46|118.66|14
1655664040000|2022-06-19 18:40:40|120.5|118.7|120.43|118.63|120.51|118.71|120.43|118.63|8
1655664050000|2022-06-19 18:40:50|120.44|118.64|120.43|118.63|120.45|118.65|120.43|118.63|8
1655664060000|2022-06-19 18:41:00|120.42|118.62|120.41|118.61|120.43|118.63|120.4|118.6|11
1655664090000|2022-06-19 18:41:30|120.42|118.62|120.37|118.57|120.42|118.62|120.36|118.56|9
1655664100000|2022-06-19 18:41:40|120.36|118.56|120.39|118.59|120.39|118.59|120.34|118.54|10
1655664110000|2022-06-19 18:41:50|120.4|118.6|120.52|118.72|120.52|118.72|120.4|118.6|12
1655664120000|2022-06-19 18:42:00|120.51|118.71|120.52|118.72|120.52|118.72|120.51|118.71|2
1655664130000|2022-06-19 18:42:10|120.5|118.7|120.39|118.59|120.51|118.71|120.39|118.59|9
1655664140000|2022-06-19 18:42:20|120.38|118.58|120.48|118.68|120.49|118.69|120.35|118.55|11
1655664150000|2022-06-19 18:42:30|120.49|118.69|120.44|118.64|120.49|118.69|120.43|118.63|9
1655664160000|2022-06-19 18:42:40|120.43|118.63|120.42|118.62|120.43|118.63|120.42|118.62|2
1655664170000|2022-06-19 18:42:50|120.41|118.61|120.41|118.61|120.42|118.62|120.38|118.58|9
1655664180000|2022-06-19 18:43:00|120.42|118.62|120.44|118.64|120.45|118.65|120.42|118.62|6
1655664190000|2022-06-19 18:43:10|120.45|118.65|120.44|118.64|120.45|118.65|120.44|118.64|16
1655664200000|2022-06-19 18:43:20|120.45|118.65|120.45|118.65|120.46|118.66|120.45|118.65|3
1655664210000|2022-06-19 18:43:30|120.44|118.64|120.43|118.63|120.44|118.64|120.42|118.62|4
1655664220000|2022-06-19 18:43:40|120.44|118.64|120.4|118.6|120.44|118.64|120.39|118.59|7
1655664230000|2022-06-19 18:43:50|120.39|118.59|120.42|118.62|120.42|118.62|120.39|118.59|3
1655664240000|2022-06-19 18:44:00|120.41|118.61|120.42|118.62|120.42|118.62|120.41|118.61|6
1655664250000|2022-06-19 18:44:10|120.41|118.61|120.42|118.62|120.42|118.62|120.4|118.6|6
1655664260000|2022-06-19 18:44:20|120.41|118.61|120.37|118.57|120.42|118.62|120.37|118.57|7
1655664270000|2022-06-19 18:44:30|120.38|118.58|120.29|118.49|120.38|118.58|120.29|118.49|12
1655664280000|2022-06-19 18:44:40|120.28|118.48|120.32|118.52|120.33|118.53|120.26|118.46|11
1655664290000|2022-06-19 18:44:50|120.33|118.53|120.33|118.53|120.34|118.54|120.32|118.52|8
1655664300000|2022-06-19 18:45:00|120.32|118.52|120.5|118.7|120.5|118.7|120.31|118.51|16
1655664310000|2022-06-19 18:45:10|120.52|118.72|120.45|118.65|120.52|118.72|120.44|118.64|11
1655664320000|2022-06-19 18:45:20|120.44|118.64|120.24|118.44|120.44|118.64|120.24|118.44|14
1655664330000|2022-06-19 18:45:30|120.21|118.41|120.26|118.46|120.26|118.46|120.16|118.36|11
1655664340000|2022-06-19 18:45:40|120.24|118.44|120.25|118.45|120.26|118.46|120.22|118.42|12
1655664350000|2022-06-19 18:45:50|120.26|118.46|120.29|118.49|120.3|118.5|120.26|118.46|7
1655664360000|2022-06-19 18:46:00|120.28|118.48|120.28|118.48|120.31|118.51|120.28|118.48|7
1655664370000|2022-06-19 18:46:10|120.23|118.43|120.35|118.55|120.37|118.57|120.23|118.43|23
1655664380000|2022-06-19 18:46:20|120.36|118.56|120.35|118.55|120.4|118.6|120.32|118.52|16
1655664390000|2022-06-19 18:46:30|120.34|118.54|120.39|118.59|120.4|118.6|120.33|118.53|11
1655664400000|2022-06-19 18:46:40|120.4|118.6|120.3|118.5|120.43|118.63|120.3|118.5|11
1655664410000|2022-06-19 18:46:50|120.29|118.49|120.28|118.48|120.32|118.52|120.28|118.48|11
1655664420000|2022-06-19 18:47:00|120.29|118.49|120.33|118.53|120.36|118.56|120.29|118.49|11
1655664430000|2022-06-19 18:47:10|120.32|118.52|120.32|118.52|120.33|118.53|120.31|118.51|7
1655664440000|2022-06-19 18:47:20|120.33|118.53|120.33|118.53|120.33|118.53|120.32|118.52|3
1655664450000|2022-06-19 18:47:30|120.37|118.57|120.37|118.57|120.37|118.57|120.36|118.56|7
1655664460000|2022-06-19 18:47:40|120.38|118.58|120.39|118.59|120.39|118.59|120.37|118.57|6
1655664480000|2022-06-19 18:48:00|120.38|118.58|120.39|118.59|120.39|118.59|120.38|118.58|6
1655664490000|2022-06-19 18:48:10|120.38|118.58|120.39|118.59|120.39|118.59|120.38|118.58|10
1655664500000|2022-06-19 18:48:20|120.38|118.58|120.39|118.59|120.39|118.59|120.38|118.58|2
1655664510000|2022-06-19 18:48:30|120.38|118.58|120.28|118.48|120.4|118.6|120.27|118.47|14
1655664520000|2022-06-19 18:48:40|120.3|118.5|120.29|118.49|120.31|118.51|120.27|118.47|12
1655664530000|2022-06-19 18:48:50|120.3|118.5|120.36|118.56|120.37|118.57|120.3|118.5|9
1655664540000|2022-06-19 18:49:00|120.37|118.57|120.35|118.55|120.37|118.57|120.35|118.55|9
1655664550000|2022-06-19 18:49:10|120.36|118.56|120.38|118.58|120.38|118.58|120.36|118.56|5
1655664560000|2022-06-19 18:49:20|120.39|118.59|120.38|118.58|120.39|118.59|120.38|118.58|4
1655664570000|2022-06-19 18:49:30|120.39|118.59|120.36|118.56|120.39|118.59|120.36|118.56|11
1655664580000|2022-06-19 18:49:40|120.37|118.57|120.38|118.58|120.39|118.59|120.37|118.57|5
1655664590000|2022-06-19 18:49:50|120.37|118.57|120.37|118.57|120.38|118.58|120.37|118.57|3
1655664600000|2022-06-19 18:50:00|120.36|118.56|120.33|118.53|120.38|118.58|120.33|118.53|13
1655664610000|2022-06-19 18:50:10|120.34|118.54|120.33|118.53|120.35|118.55|120.33|118.53|4
1655664620000|2022-06-19 18:50:20|120.35|118.55|120.34|118.54|120.35|118.55|120.34|118.54|2
1655664630000|2022-06-19 18:50:30|120.35|118.55|120.39|118.59|120.39|118.59|120.35|118.55|5
1655664640000|2022-06-19 18:50:40|120.38|118.58|120.5|118.7|120.5|118.7|120.38|118.58|8
1655664650000|2022-06-19 18:50:50|120.51|118.71|120.59|118.79|120.62|118.82|120.51|118.71|13
1655664660000|2022-06-19 18:51:00|120.6|118.8|120.61|118.81|120.61|118.81|120.57|118.77|14
1655664670000|2022-06-19 18:51:10|120.62|118.82|120.62|118.82|120.63|118.83|120.62|118.82|5
1655664680000|2022-06-19 18:51:20|120.61|118.81|120.6|118.8|120.63|118.83|120.58|118.78|14
1655664690000|2022-06-19 18:51:30|120.59|118.79|120.54|118.74|120.61|118.81|120.54|118.74|18
1655664700000|2022-06-19 18:51:40|120.53|118.73|120.54|118.74|120.54|118.74|120.53|118.73|2
1655664710000|2022-06-19 18:51:50|120.53|118.73|120.59|118.79|120.59|118.79|120.53|118.73|5
1655664720000|2022-06-19 18:52:00|120.58|118.78|120.58|118.78|120.59|118.79|120.54|118.74|9
1655664730000|2022-06-19 18:52:10|120.57|118.77|120.51|118.71|120.57|118.77|120.51|118.71|5
1655664740000|2022-06-19 18:52:20|120.52|118.72|120.54|118.74|120.54|118.74|120.52|118.72|3
1655664750000|2022-06-19 18:52:30|120.56|118.76|120.82|119.02|120.82|119.02|120.56|118.76|14
1655664760000|2022-06-19 18:52:40|120.83|119.03|120.77|118.97|120.86|119.06|120.77|118.97|15
1655664770000|2022-06-19 18:52:50|120.76|118.96|120.72|118.92|120.76|118.96|120.68|118.88|7
1655664780000|2022-06-19 18:53:00|120.7|118.9|120.72|118.92|120.76|118.96|120.69|118.89|14
1655664790000|2022-06-19 18:53:10|120.69|118.89|120.71|118.91|120.71|118.91|120.66|118.86|9
1655664800000|2022-06-19 18:53:20|120.72|118.92|120.73|118.93|120.73|118.93|120.72|118.92|2
1655664810000|2022-06-19 18:53:30|120.74|118.94|120.76|118.96|120.76|118.96|120.72|118.92|7
1655664820000|2022-06-19 18:53:40|120.77|118.97|120.88|119.08|120.89|119.09|120.75|118.95|15
1655664830000|2022-06-19 18:53:50|120.9|119.1|120.92|119.12|120.97|119.17|120.88|119.08|14
1655664840000|2022-06-19 18:54:00|120.93|119.13|120.94|119.14|120.95|119.15|120.92|119.12|6
1655664850000|2022-06-19 18:54:10|120.95|119.15|120.95|119.15|120.95|119.15|120.95|119.15|1
1655664860000|2022-06-19 18:54:20|120.97|119.17|120.94|119.14|120.97|119.17|120.94|119.14|4
1655664870000|2022-06-19 18:54:30|120.91|119.11|120.9|119.1|120.91|119.11|120.9|119.1|2
1655664880000|2022-06-19 18:54:40|120.92|119.12|120.94|119.14|120.95|119.15|120.9|119.1|7
1655664890000|2022-06-19 18:54:50|120.95|119.15|121.04|119.24|121.12|119.32|120.95|119.15|14
1655664900000|2022-06-19 18:55:00|121.03|119.23|121.05|119.25|121.06|119.26|121|119.2|13
1655664910000|2022-06-19 18:55:10|121.06|119.26|121.24|119.44|121.24|119.44|121.06|119.26|14
1655664920000|2022-06-19 18:55:20|121.25|119.45|121.4|119.6|121.44|119.64|121.25|119.45|28
1655664930000|2022-06-19 18:55:30|121.39|119.59|121.58|119.78|121.59|119.79|121.38|119.58|23
1655664940000|2022-06-19 18:55:40|121.57|119.77|121.44|119.64|121.65|119.85|121.44|119.64|25
1655664950000|2022-06-19 18:55:50|121.45|119.65|121.48|119.68|121.54|119.74|121.42|119.62|19
1655664960000|2022-06-19 18:56:00|121.42|119.62|121.05|119.25|121.46|119.66|121.05|119.25|28
1655664970000|2022-06-19 18:56:10|121.06|119.26|121.01|119.21|121.08|119.28|120.99|119.19|10
1655664980000|2022-06-19 18:56:20|121.02|119.22|121.15|119.35|121.16|119.36|121.02|119.22|14
1655664990000|2022-06-19 18:56:30|121.14|119.34|121.13|119.33|121.19|119.39|121.12|119.32|16
1655665000000|2022-06-19 18:56:40|121.14|119.34|121.07|119.27|121.15|119.35|121.07|119.27|11
1655665010000|2022-06-19 18:56:50|121.17|119.37|121.1|119.3|121.17|119.37|121.09|119.29|16
1655665020000|2022-06-19 18:57:00|121.09|119.29|121.15|119.35|121.18|119.38|121.09|119.29|20
1655665030000|2022-06-19 18:57:10|121.16|119.36|121.12|119.32|121.17|119.37|121.12|119.32|12
1655665040000|2022-06-19 18:57:20|121.11|119.31|121.13|119.33|121.13|119.33|121.08|119.28|12
1655665050000|2022-06-19 18:57:30|121.14|119.34|121.25|119.45|121.25|119.45|121.14|119.34|11
1655665060000|2022-06-19 18:57:40|121.26|119.46|121.24|119.44|121.27|119.47|121.24|119.44|7
1655665070000|2022-06-19 18:57:50|121.22|119.42|121.27|119.47|121.27|119.47|121.22|119.42|9
1655665080000|2022-06-19 18:58:00|121.3|119.5|121.37|119.57|121.37|119.57|121.3|119.5|11
1655665090000|2022-06-19 18:58:10|121.34|119.54|121.43|119.63|121.43|119.63|121.34|119.54|15
1655665100000|2022-06-19 18:58:20|121.45|119.65|122.12|120.32|122.12|120.32|121.45|119.65|28
1655665110000|2022-06-19 18:58:30|122.11|120.31|122.16|120.36|122.16|120.36|121.94|120.14|31
1655665120000|2022-06-19 18:58:40|122.17|120.37|122.06|120.26|122.34|120.54|122.05|120.25|32
1655665130000|2022-06-19 18:58:50|122.08|120.28|122.4|120.6|122.42|120.62|122.08|120.28|27
1655665140000|2022-06-19 18:59:00|122.37|120.57|122.6|120.8|122.75|120.95|122.37|120.57|31
1655665150000|2022-06-19 18:59:10|122.58|120.78|122.56|120.76|122.75|120.95|122.48|120.68|36
1655665160000|2022-06-19 18:59:20|122.58|120.78|122.54|120.74|122.72|120.92|122.43|120.63|29
1655665170000|2022-06-19 18:59:30|122.53|120.73|122.53|120.73|122.78|120.98|122.47|120.67|25
1655665180000|2022-06-19 18:59:40|122.56|120.76|122.55|120.75|122.67|120.87|122.46|120.66|33
1655665190000|2022-06-19 18:59:50|122.54|120.74|122.66|120.86|122.75|120.95|122.53|120.73|32
1655665200000|2022-06-19 19:00:00|122.69|120.89|122.59|120.79|122.74|120.94|122.59|120.79|20
1655665210000|2022-06-19 19:00:10|122.55|120.75|122.75|120.95|122.75|120.95|122.55|120.75|30
1655665220000|2022-06-19 19:00:20|122.77|120.97|122.78|120.98|122.81|121.01|122.54|120.74|33
1655665230000|2022-06-19 19:00:30|122.79|120.99|122.72|120.92|122.79|120.99|122.55|120.75|28
1655665240000|2022-06-19 19:00:40|122.74|120.94|122.58|120.78|122.78|120.98|122.58|120.78|28
1655665250000|2022-06-19 19:00:50|122.59|120.79|122.52|120.72|122.7|120.9|122.49|120.69|29
1655665260000|2022-06-19 19:01:00|122.53|120.73|122.51|120.71|122.57|120.77|122.32|120.52|28
1655665270000|2022-06-19 19:01:10|122.44|120.64|122.18|120.38|122.44|120.64|122.18|120.38|21
1655665280000|2022-06-19 19:01:20|122.17|120.37|122.15|120.35|122.18|120.38|122.09|120.29|17
1655665290000|2022-06-19 19:01:30|122.16|120.36|122.14|120.34|122.21|120.41|122.1|120.3|22
1655665300000|2022-06-19 19:01:40|122.13|120.33|122.14|120.34|122.23|120.43|122.1|120.3|28
1655665310000|2022-06-19 19:01:50|122.13|120.33|121.97|120.17|122.13|120.33|121.93|120.13|21
1655665320000|2022-06-19 19:02:00|121.96|120.16|121.99|120.19|122.18|120.38|121.96|120.16|22
1655665330000|2022-06-19 19:02:10|121.97|120.17|121.67|119.87|121.97|120.17|121.64|119.84|20
1655665340000|2022-06-19 19:02:20|121.66|119.86|121.65|119.85|121.73|119.93|121.65|119.85|16
1655665350000|2022-06-19 19:02:30|121.66|119.86|121.73|119.93|121.73|119.93|121.65|119.85|17
1655665360000|2022-06-19 19:02:40|121.75|119.95|121.83|120.03|121.87|120.07|121.75|119.95|22
1655665370000|2022-06-19 19:02:50|121.8|120|122.04|120.24|122.05|120.25|121.74|119.94|25
1655665380000|2022-06-19 19:03:00|122.05|120.25|122.26|120.46|122.26|120.46|122.05|120.25|20
1655665390000|2022-06-19 19:03:10|122.25|120.45|122.38|120.58|122.38|120.58|122.13|120.33|19
1655665400000|2022-06-19 19:03:20|122.42|120.62|122.33|120.53|122.43|120.63|122.31|120.51|16
1655665410000|2022-06-19 19:03:30|122.34|120.54|122.26|120.46|122.36|120.56|122.21|120.41|17
1655665420000|2022-06-19 19:03:40|122.24|120.44|122.14|120.34|122.24|120.44|122.12|120.32|10
1655665430000|2022-06-19 19:03:50|122.13|120.33|122.07|120.27|122.13|120.33|121.99|120.19|21
1655665440000|2022-06-19 19:04:00|122.06|120.26|122.06|120.26|122.08|120.28|121.98|120.18|18
1655665450000|2022-06-19 19:04:10|122.07|120.27|122.04|120.24|122.08|120.28|122.02|120.22|10
1655665460000|2022-06-19 19:04:20|122.05|120.25|122.14|120.34|122.19|120.39|122.05|120.25|17
1655665470000|2022-06-19 19:04:30|122.15|120.35|122.34|120.54|122.34|120.54|122.11|120.31|16
1655665480000|2022-06-19 19:04:40|122.35|120.55|122.28|120.48|122.39|120.59|122.28|120.48|25
1655665490000|2022-06-19 19:04:50|122.3|120.5|122.31|120.51|122.39|120.59|122.28|120.48|15
1655665500000|2022-06-19 19:05:00|122.32|120.52|122.33|120.53|122.37|120.57|122.31|120.51|21
1655665510000|2022-06-19 19:05:10|122.31|120.51|122.3|120.5|122.34|120.54|122.28|120.48|14
1655665520000|2022-06-19 19:05:20|122.29|120.49|122.19|120.39|122.29|120.49|122.18|120.38|15
1655665530000|2022-06-19 19:05:30|122.2|120.4|122.22|120.42|122.23|120.43|122.2|120.4|6
1655665540000|2022-06-19 19:05:40|122.16|120.36|122.2|120.4|122.2|120.4|122.1|120.3|20
1655665550000|2022-06-19 19:05:50|122.21|120.41|122.16|120.36|122.21|120.41|122.16|120.36|13
1655665560000|2022-06-19 19:06:00|122.15|120.35|122.07|120.27|122.15|120.35|121.98|120.18|18
1655665570000|2022-06-19 19:06:10|122.06|120.26|121.87|120.07|122.06|120.26|121.87|120.07|17
1655665580000|2022-06-19 19:06:20|121.88|120.08|121.82|120.02|121.91|120.11|121.82|120.02|24
1655665590000|2022-06-19 19:06:30|121.81|120.01|121.75|119.95|121.81|120.01|121.7|119.9|12
1655665600000|2022-06-19 19:06:40|121.77|119.97|121.67|119.87|121.95|120.15|121.67|119.87|29
1655665610000|2022-06-19 19:06:50|121.66|119.86|121.79|119.99|121.8|120|121.65|119.85|22
1655665620000|2022-06-19 19:07:00|121.78|119.98|121.94|120.14|121.95|120.15|121.75|119.95|16
1655665630000|2022-06-19 19:07:10|121.95|120.15|121.93|120.13|121.97|120.17|121.9|120.1|15
1655665640000|2022-06-19 19:07:20|121.91|120.11|121.86|120.06|121.91|120.11|121.86|120.06|9
1655665650000|2022-06-19 19:07:30|121.87|120.07|121.62|119.82|121.87|120.07|121.61|119.81|20
1655665660000|2022-06-19 19:07:40|121.61|119.81|121.6|119.8|121.65|119.85|121.57|119.77|22
1655665670000|2022-06-19 19:07:50|121.61|119.81|121.66|119.86|121.7|119.9|121.6|119.8|21
1655665680000|2022-06-19 19:08:00|121.65|119.85|121.67|119.87|121.67|119.87|121.61|119.81|17
1655665690000|2022-06-19 19:08:10|121.69|119.89|121.66|119.86|121.74|119.94|121.64|119.84|20
1655665700000|2022-06-19 19:08:20|121.65|119.85|121.7|119.9|121.72|119.92|121.65|119.85|15
1655665710000|2022-06-19 19:08:30|121.69|119.89|121.65|119.85|121.7|119.9|121.64|119.84|15
1655665720000|2022-06-19 19:08:40|121.64|119.84|121.57|119.77|121.65|119.85|121.51|119.71|20
1655665730000|2022-06-19 19:08:50|121.54|119.74|121.52|119.72|121.54|119.74|121.5|119.7|8
1655665740000|2022-06-19 19:09:00|121.51|119.71|121.46|119.66|121.51|119.71|121.34|119.54|20
1655665750000|2022-06-19 19:09:10|121.44|119.64|121.49|119.69|121.49|119.69|121.44|119.64|14
1655665760000|2022-06-19 19:09:20|121.48|119.68|121.56|119.76|121.69|119.89|121.48|119.68|24
1655665770000|2022-06-19 19:09:30|121.59|119.79|121.58|119.78|121.6|119.8|121.56|119.76|10
1655665780000|2022-06-19 19:09:40|121.59|119.79|121.64|119.84|121.64|119.84|121.56|119.76|19
1655665790000|2022-06-19 19:09:50|121.65|119.85|121.68|119.88|121.68|119.88|121.64|119.84|9
1655665800000|2022-06-19 19:10:00|121.69|119.89|121.68|119.88|121.69|119.89|121.65|119.85|19
1655665810000|2022-06-19 19:10:10|121.67|119.87|121.58|119.78|121.67|119.87|121.58|119.78|6
1655665820000|2022-06-19 19:10:20|121.57|119.77|121.59|119.79|121.59|119.79|121.49|119.69|19
1655665830000|2022-06-19 19:10:30|121.58|119.78|121.62|119.82|121.62|119.82|121.57|119.77|14
1655665840000|2022-06-19 19:10:40|121.63|119.83|121.77|119.97|121.77|119.97|121.63|119.83|18
1655665850000|2022-06-19 19:10:50|121.79|119.99|122.03|120.23|122.03|120.23|121.79|119.99|11
1655665860000|2022-06-19 19:11:00|122.04|120.24|121.93|120.13|122.04|120.24|121.93|120.13|18
1655665870000|2022-06-19 19:11:10|121.92|120.12|121.96|120.16|121.97|120.17|121.87|120.07|24
1655665880000|2022-06-19 19:11:20|121.95|120.15|122.02|120.22|122.05|120.25|121.95|120.15|18
1655665890000|2022-06-19 19:11:30|122.03|120.23|122.03|120.23|122.21|120.41|122.03|120.23|26
1655665900000|2022-06-19 19:11:40|122.02|120.22|121.87|120.07|122.02|120.22|121.83|120.03|17
1655665910000|2022-06-19 19:11:50|121.86|120.06|121.79|119.99|121.86|120.06|121.76|119.96|23
1655665920000|2022-06-19 19:12:00|121.78|119.98|122.05|120.25|122.06|120.26|121.74|119.94|22
1655665930000|2022-06-19 19:12:10|122.04|120.24|121.89|120.09|122.04|120.24|121.85|120.05|24
1655665940000|2022-06-19 19:12:20|121.9|120.1|121.98|120.18|122|120.2|121.85|120.05|18
1655665950000|2022-06-19 19:12:30|121.97|120.17|122.02|120.22|122.02|120.22|121.95|120.15|14
1655665960000|2022-06-19 19:12:40|122.05|120.25|122.02|120.22|122.05|120.25|122.02|120.22|6
1655665970000|2022-06-19 19:12:50|122.01|120.21|121.99|120.19|122.01|120.21|121.95|120.15|16
1655665980000|2022-06-19 19:13:00|122|120.2|121.96|120.16|122.03|120.23|121.93|120.13|16
1655665990000|2022-06-19 19:13:10|121.89|120.09|121.58|119.78|121.89|120.09|121.57|119.77|26
1655666000000|2022-06-19 19:13:20|121.6|119.8|121.56|119.76|121.63|119.83|121.53|119.73|24
1655666010000|2022-06-19 19:13:30|121.6|119.8|121.65|119.85|121.65|119.85|121.58|119.78|23
1655666020000|2022-06-19 19:13:40|121.67|119.87|121.65|119.85|121.68|119.88|121.62|119.82|12
1655666030000|2022-06-19 19:13:50|121.64|119.84|121.76|119.96|121.81|120.01|121.62|119.82|21
1655666040000|2022-06-19 19:14:00|121.74|119.94|121.66|119.86|121.74|119.94|121.63|119.83|17
1655666050000|2022-06-19 19:14:10|121.68|119.88|121.68|119.88|121.68|119.88|121.65|119.85|10
1655666060000|2022-06-19 19:14:20|121.69|119.89|121.65|119.85|121.71|119.91|121.63|119.83|15
1655666070000|2022-06-19 19:14:30|121.67|119.87|121.71|119.91|121.72|119.92|121.65|119.85|8
1655666080000|2022-06-19 19:14:40|121.7|119.9|121.67|119.87|121.7|119.9|121.64|119.84|9
1655666090000|2022-06-19 19:14:50|121.7|119.9|121.72|119.92|121.72|119.92|121.64|119.84|16
1655666100000|2022-06-19 19:15:00|121.73|119.93|121.93|120.13|121.93|120.13|121.72|119.92|20
1655666110000|2022-06-19 19:15:10|121.94|120.14|121.75|119.95|121.94|120.14|121.74|119.94|21
1655666120000|2022-06-19 19:15:20|121.74|119.94|121.79|119.99|121.88|120.08|121.71|119.91|22
1655666130000|2022-06-19 19:15:30|121.78|119.98|121.76|119.96|121.79|119.99|121.71|119.91|21
1655666140000|2022-06-19 19:15:40|121.74|119.94|121.8|120|121.82|120.02|121.73|119.93|19
1655666150000|2022-06-19 19:15:50|121.81|120.01|121.84|120.04|121.89|120.09|121.8|120|13
1655666160000|2022-06-19 19:16:00|121.85|120.05|121.68|119.88|121.85|120.05|121.66|119.86|26
1655666170000|2022-06-19 19:16:10|121.67|119.87|121.7|119.9|121.79|119.99|121.63|119.83|19
1655666180000|2022-06-19 19:16:20|121.71|119.91|121.68|119.88|121.74|119.94|121.68|119.88|13
1655666190000|2022-06-19 19:16:30|121.69|119.89|121.67|119.87|121.69|119.89|121.66|119.86|17
1655666200000|2022-06-19 19:16:40|121.66|119.86|121.67|119.87|121.68|119.88|121.65|119.85|6
1655666210000|2022-06-19 19:16:50|121.68|119.88|121.59|119.79|121.68|119.88|121.59|119.79|12
1655666220000|2022-06-19 19:17:00|121.6|119.8|121.58|119.78|121.61|119.81|121.57|119.77|13
1655666230000|2022-06-19 19:17:10|121.57|119.77|121.39|119.59|121.57|119.77|121.37|119.57|16
1655666240000|2022-06-19 19:17:20|121.38|119.58|121.36|119.56|121.38|119.58|121.34|119.54|19
1655666250000|2022-06-19 19:17:30|121.38|119.58|121.2|119.4|121.4|119.6|121.2|119.4|16
1655666260000|2022-06-19 19:17:40|121.19|119.39|121.21|119.41|121.21|119.41|121.17|119.37|10
1655666270000|2022-06-19 19:17:50|121.22|119.42|121.44|119.64|121.44|119.64|121.22|119.42|13
1655666280000|2022-06-19 19:18:00|121.43|119.63|121.41|119.61|121.43|119.63|121.41|119.61|10
1655666290000|2022-06-19 19:18:10|121.42|119.62|121.41|119.61|121.42|119.62|121.39|119.59|7
1655666300000|2022-06-19 19:18:20|121.42|119.62|121.44|119.64|121.44|119.64|121.41|119.61|7
1655666310000|2022-06-19 19:18:30|121.45|119.65|121.45|119.65|121.46|119.66|121.44|119.64|11
1655666320000|2022-06-19 19:18:40|121.44|119.64|121.44|119.64|121.45|119.65|121.44|119.64|7
1655666330000|2022-06-19 19:18:50|121.42|119.62|121.42|119.62|121.43|119.63|121.42|119.62|3
1655666340000|2022-06-19 19:19:00|121.43|119.63|121.42|119.62|121.44|119.64|121.41|119.61|12
1655666350000|2022-06-19 19:19:10|121.41|119.61|121.41|119.61|121.42|119.62|121.41|119.61|3
1655666360000|2022-06-19 19:19:20|121.39|119.59|121.31|119.51|121.4|119.6|121.3|119.5|16
1655666370000|2022-06-19 19:19:30|121.32|119.52|121.3|119.5|121.32|119.52|121.27|119.47|12
1655666380000|2022-06-19 19:19:40|121.29|119.49|121.31|119.51|121.31|119.51|121.29|119.49|5
1655666390000|2022-06-19 19:19:50|121.3|119.5|121.3|119.5|121.31|119.51|121.3|119.5|3
1655666400000|2022-06-19 19:20:00|121.29|119.49|121.29|119.49|121.29|119.49|121.26|119.46|15
1655666410000|2022-06-19 19:20:10|121.3|119.5|121.29|119.49|121.31|119.51|121.29|119.49|12
1655666420000|2022-06-19 19:20:20|121.3|119.5|121.08|119.28|121.3|119.5|121.08|119.28|17
1655666430000|2022-06-19 19:20:30|121.09|119.29|121.18|119.38|121.18|119.38|121.09|119.29|9
1655666440000|2022-06-19 19:20:40|121.17|119.37|121.18|119.38|121.22|119.42|121.17|119.37|11
1655666450000|2022-06-19 19:20:50|121.19|119.39|121.22|119.42|121.24|119.44|121.17|119.37|13
1655666460000|2022-06-19 19:21:00|121.21|119.41|121.34|119.54|121.34|119.54|121.21|119.41|6
1655666470000|2022-06-19 19:21:10|121.35|119.55|121.31|119.51|121.35|119.55|121.3|119.5|7
1655666480000|2022-06-19 19:21:20|121.3|119.5|121.3|119.5|121.3|119.5|121.21|119.41|14
1655666490000|2022-06-19 19:21:30|121.31|119.51|121.28|119.48|121.32|119.52|121.28|119.48|8
1655666500000|2022-06-19 19:21:40|121.29|119.49|121.36|119.56|121.38|119.58|121.29|119.49|8
1655666510000|2022-06-19 19:21:50|121.37|119.57|121.26|119.46|121.38|119.58|121.24|119.44|19
1655666520000|2022-06-19 19:22:00|121.27|119.47|121.32|119.52|121.33|119.53|121.27|119.47|10
1655666530000|2022-06-19 19:22:10|121.33|119.53|121.33|119.53|121.33|119.53|121.3|119.5|5
1655666540000|2022-06-19 19:22:20|121.34|119.54|121.35|119.55|121.35|119.55|121.34|119.54|2
1655666550000|2022-06-19 19:22:30|121.34|119.54|121.37|119.57|121.38|119.58|121.29|119.49|11
1655666560000|2022-06-19 19:22:40|121.39|119.59|121.36|119.56|121.39|119.59|121.35|119.55|6
1655666570000|2022-06-19 19:22:50|121.37|119.57|121.4|119.6|121.45|119.65|121.37|119.57|12
1655666580000|2022-06-19 19:23:00|121.41|119.61|121.4|119.6|121.42|119.62|121.39|119.59|9
1655666590000|2022-06-19 19:23:10|121.39|119.59|121.37|119.57|121.39|119.59|121.36|119.56|11
1655666600000|2022-06-19 19:23:20|121.36|119.56|121.39|119.59|121.42|119.62|121.36|119.56|13
1655666610000|2022-06-19 19:23:30|121.4|119.6|121.39|119.59|121.4|119.6|121.39|119.59|6
1655666620000|2022-06-19 19:23:40|121.4|119.6|121.39|119.59|121.41|119.61|121.38|119.58|11
1655666630000|2022-06-19 19:23:50|121.4|119.6|121.41|119.61|121.41|119.61|121.4|119.6|2
1655666640000|2022-06-19 19:24:00|121.43|119.63|121.51|119.71|121.51|119.71|121.43|119.63|8
1655666650000|2022-06-19 19:24:10|121.49|119.69|121.47|119.67|121.51|119.71|121.46|119.66|9
1655666660000|2022-06-19 19:24:20|121.46|119.66|121.47|119.67|121.48|119.68|121.46|119.66|4
1655666670000|2022-06-19 19:24:30|121.46|119.66|121.46|119.66|121.47|119.67|121.46|119.66|7
1655666680000|2022-06-19 19:24:40|121.44|119.64|121.45|119.65|121.45|119.65|121.44|119.64|2
1655666690000|2022-06-19 19:24:50|121.44|119.64|121.44|119.64|121.47|119.67|121.43|119.63|12
1655666700000|2022-06-19 19:25:00|121.43|119.63|121.45|119.65|121.45|119.65|121.42|119.62|7
1655666710000|2022-06-19 19:25:10|121.47|119.67|121.48|119.68|121.48|119.68|121.45|119.65|13
1655666720000|2022-06-19 19:25:20|121.49|119.69|121.48|119.68|121.49|119.69|121.48|119.68|4
1655666730000|2022-06-19 19:25:30|121.49|119.69|121.52|119.72|121.54|119.74|121.48|119.68|15
1655666740000|2022-06-19 19:25:40|121.53|119.73|121.3|119.5|121.53|119.73|121.3|119.5|15
1655666750000|2022-06-19 19:25:50|121.29|119.49|121.4|119.6|121.4|119.6|121.29|119.49|13
1655666760000|2022-06-19 19:26:00|121.39|119.59|121.46|119.66|121.47|119.67|121.39|119.59|18
1655666770000|2022-06-19 19:26:10|121.47|119.67|121.47|119.67|121.47|119.67|121.46|119.66|3
1655666780000|2022-06-19 19:26:20|121.46|119.66|121.46|119.66|121.47|119.67|121.4|119.6|14
1655666790000|2022-06-19 19:26:30|121.47|119.67|121.52|119.72|121.55|119.75|121.47|119.67|11
1655666800000|2022-06-19 19:26:40|121.51|119.71|121.5|119.7|121.54|119.74|121.46|119.66|12
1655666810000|2022-06-19 19:26:50|121.51|119.71|121.51|119.71|121.55|119.75|121.45|119.65|20
1655666820000|2022-06-19 19:27:00|121.5|119.7|121.54|119.74|121.56|119.76|121.49|119.69|15
1655666830000|2022-06-19 19:27:10|121.55|119.75|121.53|119.73|121.55|119.75|121.5|119.7|7
1655666840000|2022-06-19 19:27:20|121.54|119.74|121.54|119.74|121.54|119.74|121.54|119.74|1
1655666850000|2022-06-19 19:27:30|121.55|119.75|121.67|119.87|121.69|119.89|121.55|119.75|9
1655666860000|2022-06-19 19:27:40|121.68|119.88|121.68|119.88|121.69|119.89|121.66|119.86|6
1655666870000|2022-06-19 19:27:50|121.67|119.87|121.67|119.87|121.67|119.87|121.65|119.85|5
1655666880000|2022-06-19 19:28:00|121.62|119.82|121.47|119.67|121.63|119.83|121.47|119.67|14
1655666890000|2022-06-19 19:28:10|121.48|119.68|121.39|119.59|121.48|119.68|121.37|119.57|22
1655666900000|2022-06-19 19:28:20|121.37|119.57|121.41|119.61|121.46|119.66|121.36|119.56|15
1655666910000|2022-06-19 19:28:30|121.4|119.6|121.46|119.66|121.46|119.66|121.38|119.58|10
1655666920000|2022-06-19 19:28:40|121.43|119.63|121.42|119.62|121.43|119.63|121.4|119.6|7
1655666930000|2022-06-19 19:28:50|121.44|119.64|121.43|119.63|121.53|119.73|121.42|119.62|16
1655666940000|2022-06-19 19:29:00|121.42|119.62|121.41|119.61|121.46|119.66|121.41|119.61|5
1655666950000|2022-06-19 19:29:10|121.43|119.63|121.47|119.67|121.47|119.67|121.43|119.63|10
1655666960000|2022-06-19 19:29:20|121.46|119.66|121.51|119.71|121.51|119.71|121.44|119.64|18
1655666970000|2022-06-19 19:29:30|121.52|119.72|121.57|119.77|121.57|119.77|121.52|119.72|14
1655666980000|2022-06-19 19:29:40|121.58|119.78|121.56|119.76|121.58|119.78|121.54|119.74|16
1655666990000|2022-06-19 19:29:50|121.54|119.74|121.51|119.71|121.54|119.74|121.47|119.67|22
1655667000000|2022-06-19 19:30:00|121.55|119.75|121.61|119.81|121.63|119.83|121.55|119.75|18
1655667010000|2022-06-19 19:30:10|121.62|119.82|121.55|119.75|121.63|119.83|121.53|119.73|13
1655667020000|2022-06-19 19:30:20|121.56|119.76|121.6|119.8|121.64|119.84|121.55|119.75|19
1655667030000|2022-06-19 19:30:30|121.58|119.78|122.58|118.78|122.62|119.8|121.58|118.77|16
1655667040000|2022-06-19 19:30:40|122.57|118.77|122.56|118.76|122.58|118.78|122.56|118.76|8
1655667050000|2022-06-19 19:30:50|122.57|118.77|122.57|118.77|122.6|118.8|122.56|118.76|9
1655667060000|2022-06-19 19:31:00|122.58|118.78|122.57|118.77|122.58|118.78|122.57|118.77|2
1655667070000|2022-06-19 19:31:10|122.56|118.76|122.41|118.61|122.56|118.76|122.41|118.61|21
1655667080000|2022-06-19 19:31:20|122.4|118.6|122.38|118.58|122.4|118.6|122.36|118.56|19
1655667090000|2022-06-19 19:31:30|122.37|118.57|122.43|118.63|122.49|118.69|122.24|118.44|15
1655667100000|2022-06-19 19:31:40|122.44|118.64|122.5|118.7|122.51|118.71|122.44|118.64|15
1655667110000|2022-06-19 19:31:50|122.49|118.69|122.56|118.76|122.56|118.76|122.47|118.67|16
1655667120000|2022-06-19 19:32:00|122.55|118.75|122.57|118.77|122.59|118.79|122.54|118.74|9
1655667130000|2022-06-19 19:32:10|122.58|118.78|122.52|118.72|122.62|118.82|122.51|118.71|13
1655667140000|2022-06-19 19:32:20|122.53|118.73|122.58|118.78|122.58|118.78|122.53|118.73|15
1655667150000|2022-06-19 19:32:30|122.64|118.84|122.62|118.82|122.66|118.86|122.61|118.81|15
1655667160000|2022-06-19 19:32:40|122.61|118.81|122.57|118.77|122.61|118.81|122.55|118.75|14
1655667170000|2022-06-19 19:32:50|122.58|118.78|122.58|118.78|122.6|118.8|122.57|118.77|7
1655667180000|2022-06-19 19:33:00|122.59|118.79|122.67|118.87|122.67|118.87|122.58|118.78|14
1655667190000|2022-06-19 19:33:10|122.68|118.88|122.85|119.05|122.99|119.19|122.68|118.88|30
1655667200000|2022-06-19 19:33:20|122.83|119.03|122.84|119.04|122.87|119.07|122.81|119.01|17
1655667210000|2022-06-19 19:33:30|122.82|119.02|122.94|119.14|123|119.2|122.82|119.02|16
1655667220000|2022-06-19 19:33:40|122.95|119.15|122.81|119.01|122.95|119.15|122.81|119.01|19
1655667230000|2022-06-19 19:33:50|122.82|119.02|122.79|118.99|122.83|119.03|122.79|118.99|12
1655667240000|2022-06-19 19:34:00|122.78|118.98|122.77|118.97|122.78|118.98|122.72|118.92|16
1655667250000|2022-06-19 19:34:10|122.76|118.96|122.83|119.03|122.86|119.06|122.76|118.96|14
1655667260000|2022-06-19 19:34:20|122.84|119.04|122.8|119|122.84|119.04|122.78|118.98|13
1655667270000|2022-06-19 19:34:30|122.81|119.01|122.79|118.99|122.83|119.03|122.78|118.98|9
1655667280000|2022-06-19 19:34:40|122.81|119.01|122.8|119|122.83|119.03|122.77|118.97|14
1655667290000|2022-06-19 19:34:50|122.81|119.01|122.83|119.03|122.89|119.09|122.81|119.01|19
1655667300000|2022-06-19 19:35:00|122.84|119.04|122.8|119|122.85|119.05|122.79|118.99|23
1655667310000|2022-06-19 19:35:10|122.79|118.99|122.8|119|122.83|119.03|122.78|118.98|15
1655667320000|2022-06-19 19:35:20|122.79|118.99|122.82|119.02|122.86|119.06|122.77|118.97|17
1655667330000|2022-06-19 19:35:30|122.81|119.01|122.75|118.95|122.81|119.01|122.74|118.94|15
1655667340000|2022-06-19 19:35:40|122.73|118.93|122.82|119.02|122.86|119.06|122.73|118.93|15
1655667350000|2022-06-19 19:35:50|122.83|119.03|122.92|119.12|122.92|119.12|122.82|119.02|12
1655667360000|2022-06-19 19:36:00|122.93|119.13|122.96|119.16|123.01|119.21|122.93|119.13|11
1655667370000|2022-06-19 19:36:10|122.97|119.17|122.97|119.17|123|119.2|122.97|119.17|7
1655667380000|2022-06-19 19:36:20|122.98|119.18|123.13|119.33|123.19|119.39|122.97|119.17|20
1655667390000|2022-06-19 19:36:30|123.12|119.32|122.94|119.14|123.12|119.32|122.93|119.13|12
1655667400000|2022-06-19 19:36:40|122.93|119.13|122.85|119.05|122.94|119.14|122.84|119.04|15
1655667410000|2022-06-19 19:36:50|122.86|119.06|122.86|119.06|122.92|119.12|122.86|119.06|8
1655667420000|2022-06-19 19:37:00|122.87|119.07|122.86|119.06|122.95|119.15|122.86|119.06|15
1655667430000|2022-06-19 19:37:10|122.87|119.07|122.76|118.96|122.87|119.07|122.76|118.96|15
1655667440000|2022-06-19 19:37:20|122.75|118.95|122.56|118.76|122.75|118.95|122.56|118.76|13
1655667450000|2022-06-19 19:37:30|122.58|118.78|122.68|118.88|122.71|118.91|122.56|118.76|18
1655667460000|2022-06-19 19:37:40|122.67|118.87|122.6|118.8|122.67|118.87|122.6|118.8|15
1655667470000|2022-06-19 19:37:50|122.62|118.82|122.55|118.75|122.62|118.82|122.55|118.75|14
1655667480000|2022-06-19 19:38:00|122.5|118.7|122.68|118.88|122.7|118.9|122.5|118.7|20
1655667490000|2022-06-19 19:38:10|122.67|118.87|122.7|118.9|122.7|118.9|122.65|118.85|15
1655667500000|2022-06-19 19:38:20|122.71|118.91|122.85|119.05|122.88|119.08|122.71|118.91|14
1655667510000|2022-06-19 19:38:30|122.86|119.06|122.85|119.05|122.89|119.09|122.83|119.03|15
1655667520000|2022-06-19 19:38:40|122.84|119.04|122.78|118.98|122.84|119.04|122.78|118.98|13
1655667530000|2022-06-19 19:38:50|122.8|119|122.73|118.93|122.8|119|122.72|118.92|11
1655667540000|2022-06-19 19:39:00|122.72|118.92|122.82|119.02|122.87|119.07|122.72|118.92|17
1655667550000|2022-06-19 19:39:10|122.83|119.03|122.75|118.95|122.88|119.08|122.73|118.93|18
1655667560000|2022-06-19 19:39:20|122.74|118.94|122.65|118.85|122.74|118.94|122.65|118.85|12
1655667570000|2022-06-19 19:39:30|122.66|118.86|122.62|118.82|122.66|118.86|122.61|118.81|8
1655667580000|2022-06-19 19:39:40|122.63|118.83|122.61|118.81|122.65|118.85|122.6|118.8|17
1655667590000|2022-06-19 19:39:50|122.62|118.82|122.54|118.74|122.62|118.82|122.54|118.74|6
1655667600000|2022-06-19 19:40:00|122.53|118.73|122.47|118.67|122.53|118.73|122.45|118.65|14
1655667610000|2022-06-19 19:40:10|122.48|118.68|122.53|118.73|122.56|118.76|122.48|118.68|9
1655667620000|2022-06-19 19:40:20|122.5|118.7|122.55|118.75|122.56|118.76|122.44|118.64|17
1655667630000|2022-06-19 19:40:30|122.56|118.76|122.57|118.77|122.58|118.78|122.55|118.75|8
1655667640000|2022-06-19 19:40:40|122.58|118.78|122.57|118.77|122.59|118.79|122.57|118.77|4
1655667650000|2022-06-19 19:40:50|122.56|118.76|122.53|118.73|122.57|118.77|122.51|118.71|8
1655667660000|2022-06-19 19:41:00|122.54|118.74|122.56|118.76|122.57|118.77|122.54|118.74|9
1655667670000|2022-06-19 19:41:10|122.58|118.78|122.71|118.91|122.71|118.91|122.58|118.78|10
1655667680000|2022-06-19 19:41:20|122.7|118.9|122.66|118.86|122.7|118.9|122.65|118.85|7
1655667690000|2022-06-19 19:41:30|122.67|118.87|122.67|118.87|122.69|118.89|122.66|118.86|6
1655667700000|2022-06-19 19:41:40|122.68|118.88|122.69|118.89|122.71|118.91|122.67|118.87|7
1655667710000|2022-06-19 19:41:50|122.7|118.9|122.69|118.89|122.71|118.91|122.67|118.87|8
1655667720000|2022-06-19 19:42:00|122.68|118.88|122.61|118.81|122.68|118.88|122.58|118.78|10
1655667730000|2022-06-19 19:42:10|122.6|118.8|122.67|118.87|122.69|118.89|122.6|118.8|16
1655667740000|2022-06-19 19:42:20|122.66|118.86|122.66|118.86|122.67|118.87|122.65|118.85|17
1655667750000|2022-06-19 19:42:30|122.65|118.85|122.65|118.85|122.67|118.87|122.63|118.83|10
1655667760000|2022-06-19 19:42:40|122.64|118.84|122.64|118.84|122.66|118.86|122.64|118.84|6
1655667770000|2022-06-19 19:42:50|122.66|118.86|122.56|118.76|122.66|118.86|122.56|118.76|10
1655667780000|2022-06-19 19:43:00|122.57|118.77|122.63|118.83|122.63|118.83|122.56|118.76|10
1655667790000|2022-06-19 19:43:10|122.64|118.84|122.61|118.81|122.64|118.84|122.61|118.81|11
1655667800000|2022-06-19 19:43:20|122.62|118.82|122.61|118.81|122.62|118.82|122.61|118.81|4
1655667810000|2022-06-19 19:43:30|122.62|118.82|122.74|118.94|122.76|118.96|122.62|118.82|13
1655667820000|2022-06-19 19:43:40|122.75|118.95|122.75|118.95|122.76|118.96|122.71|118.91|12
1655667830000|2022-06-19 19:43:50|122.76|118.96|122.88|119.08|122.88|119.08|122.74|118.94|20
1655667840000|2022-06-19 19:44:00|122.83|119.03|122.55|118.75|122.85|119.05|122.55|118.75|24
1655667850000|2022-06-19 19:44:10|122.56|118.76|122.53|118.73|122.56|118.76|122.52|118.72|9
1655667860000|2022-06-19 19:44:20|122.54|118.74|122.59|118.79|122.63|118.83|122.54|118.74|12
1655667870000|2022-06-19 19:44:30|122.6|118.8|122.67|118.87|122.68|118.88|122.56|118.76|17
1655667880000|2022-06-19 19:44:40|122.66|118.86|122.42|118.62|122.66|118.86|122.39|118.59|22
1655667890000|2022-06-19 19:44:50|122.4|118.6|122.43|118.63|122.46|118.66|122.4|118.6|17
1655667900000|2022-06-19 19:45:00|122.44|118.64|122.38|118.58|122.47|118.67|122.35|118.55|15
1655667910000|2022-06-19 19:45:10|122.39|118.59|122.31|118.51|122.41|118.61|122.31|118.51|19
1655667920000|2022-06-19 19:45:20|122.3|118.5|122.34|118.54|122.34|118.54|122.26|118.46|11
1655667930000|2022-06-19 19:45:30|122.31|118.51|122.34|118.54|122.35|118.55|122.31|118.51|8
1655667940000|2022-06-19 19:45:40|122.32|118.52|122.58|118.78|122.59|118.79|122.29|118.49|21
1655667950000|2022-06-19 19:45:50|122.6|118.8|122.7|118.9|122.73|118.93|122.59|118.79|22
1655667960000|2022-06-19 19:46:00|122.71|118.91|122.7|118.9|122.73|118.93|122.68|118.88|17
1655667970000|2022-06-19 19:46:10|122.69|118.89|122.7|118.9|122.7|118.9|122.64|118.84|17
1655667980000|2022-06-19 19:46:20|122.71|118.91|122.7|118.9|122.72|118.92|122.68|118.88|20
1655667990000|2022-06-19 19:46:30|122.69|118.89|122.66|118.86|122.71|118.91|122.65|118.85|14
1655668000000|2022-06-19 19:46:40|122.65|118.85|122.65|118.85|122.66|118.86|122.61|118.81|12
1655668010000|2022-06-19 19:46:50|122.66|118.86|122.65|118.85|122.69|118.89|122.61|118.81|22
1655668020000|2022-06-19 19:47:00|122.64|118.84|122.63|118.83|122.64|118.84|122.61|118.81|12
1655668030000|2022-06-19 19:47:10|122.64|118.84|122.61|118.81|122.64|118.84|122.58|118.78|16
1655668040000|2022-06-19 19:47:20|122.62|118.82|122.71|118.91|122.76|118.96|122.62|118.82|16
1655668050000|2022-06-19 19:47:30|122.72|118.92|122.7|118.9|122.73|118.93|122.68|118.88|13
1655668060000|2022-06-19 19:47:40|122.69|118.89|122.6|118.8|122.7|118.9|122.6|118.8|11
1655668070000|2022-06-19 19:47:50|122.59|118.79|122.51|118.71|122.61|118.81|122.5|118.7|16
1655668080000|2022-06-19 19:48:00|122.5|118.7|122.55|118.75|122.57|118.77|122.42|118.62|24
1655668090000|2022-06-19 19:48:10|122.56|118.76|122.58|118.78|122.59|118.79|122.56|118.76|5
1655668100000|2022-06-19 19:48:20|122.52|118.72|122.55|118.75|122.55|118.75|122.52|118.72|8
1655668110000|2022-06-19 19:48:30|122.54|118.74|122.45|118.65|122.54|118.74|122.45|118.65|10
1655668120000|2022-06-19 19:48:40|122.43|118.63|122.31|118.51|122.44|118.64|122.31|118.51|17
1655668130000|2022-06-19 19:48:50|122.3|118.5|122.57|118.77|122.57|118.77|122.3|118.5|18
1655668140000|2022-06-19 19:49:00|122.56|118.76|122.6|118.8|122.6|118.8|122.53|118.73|10
1655668150000|2022-06-19 19:49:10|122.59|118.79|122.56|118.76|122.59|118.79|122.55|118.75|12
1655668160000|2022-06-19 19:49:20|122.57|118.77|122.8|119|122.8|119|122.57|118.77|18
1655668170000|2022-06-19 19:49:30|122.81|119.01|122.75|118.95|122.83|119.03|122.75|118.95|12
1655668180000|2022-06-19 19:49:40|122.76|118.96|122.72|118.92|122.76|118.96|122.72|118.92|8
1655668190000|2022-06-19 19:49:50|122.75|118.95|122.8|119|122.81|119.01|122.75|118.95|6
1655668200000|2022-06-19 19:50:00|122.81|119.01|123|119.2|123.02|119.22|122.81|119.01|12
1655668210000|2022-06-19 19:50:10|122.97|119.17|122.93|119.13|122.98|119.18|122.93|119.13|15
1655668220000|2022-06-19 19:50:20|122.92|119.12|122.82|119.02|122.93|119.13|122.8|119|13
1655668230000|2022-06-19 19:50:30|122.81|119.01|122.85|119.05|122.89|119.09|122.81|119.01|17
1655668240000|2022-06-19 19:50:40|122.84|119.04|122.88|119.08|122.9|119.1|122.82|119.02|13
1655668250000|2022-06-19 19:50:50|122.87|119.07|122.91|119.11|122.91|119.11|122.83|119.03|11
1655668260000|2022-06-19 19:51:00|122.92|119.12|122.93|119.13|122.96|119.16|122.92|119.12|11
1655668270000|2022-06-19 19:51:10|122.94|119.14|122.97|119.17|122.98|119.18|122.94|119.14|13
1655668280000|2022-06-19 19:51:20|122.96|119.16|122.93|119.13|122.97|119.17|122.93|119.13|9
1655668290000|2022-06-19 19:51:30|122.92|119.12|122.9|119.1|122.92|119.12|122.85|119.05|7
1655668300000|2022-06-19 19:51:40|122.91|119.11|122.94|119.14|122.95|119.15|122.91|119.11|8
1655668310000|2022-06-19 19:51:50|122.95|119.15|122.98|119.18|122.99|119.19|122.95|119.15|9
1655668320000|2022-06-19 19:52:00|122.97|119.17|122.96|119.16|122.99|119.19|122.94|119.14|16
1655668330000|2022-06-19 19:52:10|122.95|119.15|122.91|119.11|122.95|119.15|122.91|119.11|10
1655668340000|2022-06-19 19:52:20|122.92|119.12|122.91|119.11|122.93|119.13|122.91|119.11|8
1655668350000|2022-06-19 19:52:30|122.9|119.1|122.93|119.13|122.93|119.13|122.9|119.1|8
1655668360000|2022-06-19 19:52:40|122.92|119.12|122.81|119.01|122.93|119.13|122.81|119.01|10
1655668370000|2022-06-19 19:52:50|122.8|119|122.71|118.91|122.83|119.03|122.71|118.91|13
1655668380000|2022-06-19 19:53:00|122.72|118.92|122.78|118.98|122.78|118.98|122.7|118.9|21
1655668390000|2022-06-19 19:53:10|122.77|118.97|122.67|118.87|122.78|118.98|122.66|118.86|16
1655668400000|2022-06-19 19:53:20|122.66|118.86|122.65|118.85|122.67|118.87|122.64|118.84|8
1655668410000|2022-06-19 19:53:30|122.64|118.84|122.58|118.78|122.65|118.85|122.58|118.78|4
1655668420000|2022-06-19 19:53:40|122.52|118.72|122.43|118.63|122.52|118.72|122.43|118.63|18
1655668430000|2022-06-19 19:53:50|122.45|118.65|122.41|118.61|122.45|118.65|122.39|118.59|15
1655668440000|2022-06-19 19:54:00|122.4|118.6|122.41|118.61|122.42|118.62|122.4|118.6|9
1655668450000|2022-06-19 19:54:10|122.4|118.6|122.46|118.66|122.46|118.66|122.38|118.58|8
1655668460000|2022-06-19 19:54:20|122.47|118.67|122.53|118.73|122.57|118.77|122.47|118.67|13
1655668470000|2022-06-19 19:54:30|122.54|118.74|122.41|118.61|122.54|118.74|122.41|118.61|14
1655668480000|2022-06-19 19:54:40|122.4|118.6|122.41|118.61|122.42|118.62|122.39|118.59|12
1655668490000|2022-06-19 19:54:50|122.4|118.6|122.38|118.58|122.4|118.6|122.38|118.58|5
1655668500000|2022-06-19 19:55:00|122.39|118.59|122.42|118.62|122.43|118.63|122.39|118.59|6
1655668510000|2022-06-19 19:55:10|122.43|118.63|122.46|118.66|122.53|118.73|122.43|118.63|19
1655668520000|2022-06-19 19:55:20|122.47|118.67|122.53|118.73|122.57|118.77|122.47|118.67|17
1655668530000|2022-06-19 19:55:30|122.52|118.72|122.49|118.69|122.52|118.72|122.49|118.69|9
1655668540000|2022-06-19 19:55:40|122.5|118.7|122.43|118.63|122.51|118.71|122.43|118.63|6
1655668550000|2022-06-19 19:55:50|122.42|118.62|122.41|118.61|122.45|118.65|122.41|118.61|15
1655668560000|2022-06-19 19:56:00|122.4|118.6|122.4|118.6|122.41|118.61|122.37|118.57|12
1655668570000|2022-06-19 19:56:10|122.39|118.59|122.44|118.64|122.47|118.67|122.39|118.59|16
1655668580000|2022-06-19 19:56:20|122.43|118.63|122.43|118.63|122.45|118.65|122.41|118.61|11
1655668590000|2022-06-19 19:56:30|122.42|118.62|122.47|118.67|122.47|118.67|122.42|118.62|6
1655668600000|2022-06-19 19:56:40|122.5|118.7|122.72|118.92|122.72|118.92|122.5|118.7|11
1655668610000|2022-06-19 19:56:50|122.69|118.89|122.8|119|122.86|119.06|122.69|118.89|14
1655668620000|2022-06-19 19:57:00|122.81|119.01|122.82|119.02|122.82|119.02|122.81|119.01|10
1655668630000|2022-06-19 19:57:10|122.83|119.03|123.07|119.27|123.07|119.27|122.8|119|15
1655668640000|2022-06-19 19:57:20|123.06|119.26|123.04|119.24|123.08|119.28|123.04|119.24|8
1655668650000|2022-06-19 19:57:30|123.05|119.25|122.75|118.95|123.06|119.26|122.72|118.92|15
1655668660000|2022-06-19 19:57:40|122.76|118.96|122.77|118.97|122.8|119|122.76|118.96|9
1655668670000|2022-06-19 19:57:50|122.76|118.96|122.61|118.81|122.76|118.96|122.58|118.78|15
1655668680000|2022-06-19 19:58:00|122.6|118.8|122.52|118.72|122.61|118.81|122.52|118.72|21
1655668690000|2022-06-19 19:58:10|122.53|118.73|122.51|118.71|122.54|118.74|122.5|118.7|18
1655668700000|2022-06-19 19:58:20|122.5|118.7|122.53|118.73|122.59|118.79|122.5|118.7|13
1655668710000|2022-06-19 19:58:30|122.54|118.74|122.3|118.5|122.54|118.74|122.27|118.47|21
1655668720000|2022-06-19 19:58:40|122.29|118.49|122.14|118.34|122.3|118.5|122.14|118.34|9
1655668730000|2022-06-19 19:58:50|122.13|118.33|122.29|118.49|122.29|118.49|122.13|118.33|20
1655668740000|2022-06-19 19:59:00|122.32|118.52|122.23|118.43|122.32|118.52|122.22|118.42|15
1655668750000|2022-06-19 19:59:10|122.22|118.42|122.28|118.48|122.28|118.48|122.22|118.42|10
1655668760000|2022-06-19 19:59:20|122.3|118.5|122.3|118.5|122.3|118.5|122.27|118.47|7
1655668780000|2022-06-19 19:59:40|122.28|118.48|122.23|118.43|122.28|118.48|122.2|118.4|7
1655668790000|2022-06-19 19:59:50|122.22|118.42|122.31|118.51|122.31|118.51|122.22|118.42|6
1655668800000|2022-06-19 20:00:00|122.32|118.52|122.44|118.64|122.46|118.66|122.31|118.51|15
1655668810000|2022-06-19 20:00:10|122.46|118.66|122.49|118.69|122.49|118.69|122.43|118.63|11
1655668820000|2022-06-19 20:00:20|122.47|118.67|122.66|118.86|122.66|118.86|122.47|118.67|7
1655668830000|2022-06-19 20:00:30|122.65|118.85|122.67|118.87|122.67|118.87|122.62|118.82|10
1655668840000|2022-06-19 20:00:40|122.68|118.88|122.6|118.8|122.68|118.88|122.6|118.8|10
1655668850000|2022-06-19 20:00:50|122.62|118.82|122.49|118.69|122.62|118.82|122.48|118.68|19
1655668860000|2022-06-19 20:01:00|122.48|118.68|122.38|118.58|122.48|118.68|122.38|118.58|22
1655668870000|2022-06-19 20:01:10|122.37|118.57|122.33|118.53|122.39|118.59|122.32|118.52|10
1655668880000|2022-06-19 20:01:20|122.35|118.55|122.27|118.47|122.35|118.55|122.21|118.41|19
1655668890000|2022-06-19 20:01:30|122.25|118.45|121.64|117.84|122.31|118.51|121.61|117.81|26
1655668900000|2022-06-19 20:01:40|121.61|117.81|121.34|117.54|121.62|117.82|121.19|117.39|33
1655668910000|2022-06-19 20:01:50|121.33|117.53|121.39|117.59|121.4|117.6|121.31|117.51|21
1655668920000|2022-06-19 20:02:00|121.4|117.6|121.49|117.69|121.54|117.74|121.4|117.6|20
1655668930000|2022-06-19 20:02:10|121.52|117.72|121.51|117.71|121.62|117.82|121.51|117.71|23
1655668940000|2022-06-19 20:02:20|121.5|117.7|121.59|117.79|121.59|117.79|121.49|117.69|17
1655668950000|2022-06-19 20:02:30|121.58|117.78|121.6|117.8|121.61|117.81|121.57|117.77|13
1655668960000|2022-06-19 20:02:40|121.61|117.81|121.65|117.85|121.65|117.85|121.59|117.79|11
1655668970000|2022-06-19 20:02:50|121.64|117.84|121.63|117.83|121.65|117.85|121.61|117.81|13
1655668980000|2022-06-19 20:03:00|121.61|117.81|121.49|117.69|121.61|117.81|121.49|117.69|20
1655668990000|2022-06-19 20:03:10|121.5|117.7|121.45|117.65|121.5|117.7|121.41|117.61|10
1655669000000|2022-06-19 20:03:20|121.44|117.64|121.49|117.69|121.51|117.71|121.43|117.63|17
1655669010000|2022-06-19 20:03:30|121.5|117.7|121.63|117.83|121.65|117.85|121.5|117.7|14
1655669020000|2022-06-19 20:03:40|121.62|117.82|121.44|117.64|121.62|117.82|121.43|117.63|16
1655669030000|2022-06-19 20:03:50|121.45|117.65|121.53|117.73|121.53|117.73|121.44|117.64|9
1655669040000|2022-06-19 20:04:00|121.54|117.74|121.48|117.68|121.54|117.74|121.48|117.68|12
1655669050000|2022-06-19 20:04:10|121.49|117.69|121.5|117.7|121.5|117.7|121.46|117.66|16
1655669060000|2022-06-19 20:04:20|121.49|117.69|121.62|117.82|121.63|117.83|121.49|117.69|13
1655669070000|2022-06-19 20:04:30|121.63|117.83|121.67|117.87|121.7|117.9|121.63|117.83|10
1655669080000|2022-06-19 20:04:40|121.68|117.88|121.67|117.87|121.68|117.88|121.64|117.84|11
1655669090000|2022-06-19 20:04:50|121.68|117.88|121.71|117.91|121.78|117.98|121.68|117.88|12
1655669100000|2022-06-19 20:05:00|121.72|117.92|121.74|117.94|121.74|117.94|121.72|117.92|9
1655669110000|2022-06-19 20:05:10|121.75|117.95|121.68|117.88|121.75|117.95|121.66|117.86|12
1655669120000|2022-06-19 20:05:20|121.67|117.87|121.7|117.9|121.71|117.91|121.67|117.87|9
1655669130000|2022-06-19 20:05:30|121.69|117.89|121.72|117.92|121.72|117.92|121.68|117.88|4
1655669140000|2022-06-19 20:05:40|121.73|117.93|121.75|117.95|121.75|117.95|121.72|117.92|8
1655669150000|2022-06-19 20:05:50|121.73|117.93|121.71|117.91|121.75|117.95|121.71|117.91|8
1655669160000|2022-06-19 20:06:00|121.7|117.9|121.77|117.97|121.78|117.98|121.7|117.9|10
1655669170000|2022-06-19 20:06:10|121.76|117.96|121.74|117.94|121.76|117.96|121.73|117.93|10
1655669180000|2022-06-19 20:06:20|121.73|117.93|121.7|117.9|121.74|117.94|121.69|117.89|7
1655669190000|2022-06-19 20:06:30|121.72|117.92|121.71|117.91|121.73|117.93|121.71|117.91|4
1655669200000|2022-06-19 20:06:40|121.72|117.92|121.74|117.94|121.74|117.94|121.72|117.92|3
1655669210000|2022-06-19 20:06:50|121.75|117.95|121.72|117.92|121.76|117.96|121.71|117.91|12
1655669220000|2022-06-19 20:07:00|121.73|117.93|121.75|117.95|121.77|117.97|121.73|117.93|10
1655669230000|2022-06-19 20:07:10|121.76|117.96|121.86|118.06|121.87|118.07|121.76|117.96|11
1655669240000|2022-06-19 20:07:20|121.87|118.07|121.92|118.12|121.98|118.18|121.84|118.04|13
1655669250000|2022-06-19 20:07:30|121.86|118.06|121.91|118.11|121.91|118.11|121.84|118.04|12
1655669260000|2022-06-19 20:07:40|121.92|118.12|121.97|118.17|121.99|118.19|121.91|118.11|15
1655669270000|2022-06-19 20:07:50|121.98|118.18|121.97|118.17|121.98|118.18|121.95|118.15|12
1655669280000|2022-06-19 20:08:00|121.95|118.15|121.95|118.15|121.98|118.18|121.93|118.13|9
1655669290000|2022-06-19 20:08:10|121.96|118.16|121.99|118.19|122.02|118.22|121.96|118.16|15
1655669300000|2022-06-19 20:08:20|121.98|118.18|121.99|118.19|121.99|118.19|121.96|118.16|6
1655669310000|2022-06-19 20:08:30|122|118.2|122|118.2|122.04|118.24|121.99|118.19|8
1655669320000|2022-06-19 20:08:40|122.01|118.21|122.03|118.23|122.04|118.24|122.01|118.21|10
1655669330000|2022-06-19 20:08:50|122.04|118.24|122.03|118.23|122.04|118.24|122.03|118.23|4
1655669340000|2022-06-19 20:09:00|122.02|118.22|122.02|118.22|122.03|118.23|122.01|118.21|11
1655669350000|2022-06-19 20:09:10|122.01|118.21|122|118.2|122.01|118.21|121.99|118.19|7
1655669360000|2022-06-19 20:09:20|122.01|118.21|121.99|118.19|122.01|118.21|121.98|118.18|4
1655669370000|2022-06-19 20:09:30|121.98|118.18|122.13|118.33|122.13|118.33|121.98|118.18|12
1655669380000|2022-06-19 20:09:40|122.12|118.32|122.13|118.33|122.18|118.38|122.12|118.32|11
1655669390000|2022-06-19 20:09:50|122.12|118.32|122.12|118.32|122.13|118.33|121.91|118.11|8
1655669400000|2022-06-19 20:10:00|122.15|118.35|122.01|118.21|122.18|118.38|122.01|118.21|25
1655669410000|2022-06-19 20:10:10|122|118.2|121.92|118.12|122.01|118.21|121.91|118.11|21
1655669420000|2022-06-19 20:10:20|121.91|118.11|121.9|118.1|121.91|118.11|121.82|118.02|18
1655669430000|2022-06-19 20:10:30|121.91|118.11|122.03|118.23|122.06|118.26|121.91|118.11|22
1655669440000|2022-06-19 20:10:40|122.04|118.24|122.17|118.37|122.17|118.37|122.03|118.23|21
1655669450000|2022-06-19 20:10:50|122.18|118.38|122.28|118.48|122.28|118.48|122.14|118.34|14
1655669460000|2022-06-19 20:11:00|122.29|118.49|122.8|119|122.82|119.02|122.28|118.48|27
1655669470000|2022-06-19 20:11:10|122.79|118.99|122.54|118.74|122.79|118.99|122.52|118.72|27
1655669480000|2022-06-19 20:11:20|122.53|118.73|122.39|118.59|122.63|118.83|122.39|118.59|22
1655669490000|2022-06-19 20:11:30|122.4|118.6|122.23|118.43|122.4|118.6|122.23|118.43|26
1655669500000|2022-06-19 20:11:40|122.21|118.41|122.17|118.37|122.23|118.43|122.14|118.34|21
1655669510000|2022-06-19 20:11:50|122.13|118.33|122.09|118.29|122.13|118.33|122.02|118.22|22
1655669520000|2022-06-19 20:12:00|122.05|118.25|122.31|118.51|122.33|118.53|122.05|118.25|29
1655669530000|2022-06-19 20:12:10|122.29|118.49|122.34|118.54|122.44|118.64|122.29|118.49|25
1655669540000|2022-06-19 20:12:20|122.33|118.53|122.2|118.4|122.33|118.53|122.2|118.4|20
1655669550000|2022-06-19 20:12:30|122.19|118.39|122.06|118.26|122.19|118.39|122.06|118.26|13
1655669560000|2022-06-19 20:12:40|122.05|118.25|122.03|118.23|122.1|118.3|122.02|118.22|18
1655669570000|2022-06-19 20:12:50|122.02|118.22|122.01|118.21|122.05|118.25|121.96|118.16|22
1655669580000|2022-06-19 20:13:00|122.02|118.22|122.15|118.35|122.16|118.36|122.01|118.21|19
1655669590000|2022-06-19 20:13:10|122.16|118.36|122.14|118.34|122.16|118.36|122.12|118.32|10
1655669600000|2022-06-19 20:13:20|122.13|118.33|122|118.2|122.13|118.33|121.9|118.1|27
1655669610000|2022-06-19 20:13:30|122.02|118.22|121.75|117.95|122.04|118.24|121.75|117.95|26
1655669620000|2022-06-19 20:13:40|121.76|117.96|121.83|118.03|121.83|118.03|121.76|117.96|23
1655669630000|2022-06-19 20:13:50|121.84|118.04|121.79|117.99|121.86|118.06|121.77|117.97|18
1655669640000|2022-06-19 20:14:00|121.81|118.01|121.9|118.1|121.95|118.15|121.79|117.99|16
1655669650000|2022-06-19 20:14:10|121.91|118.11|121.87|118.07|121.91|118.11|121.84|118.04|10
1655669660000|2022-06-19 20:14:20|121.86|118.06|121.81|118.01|121.87|118.07|121.79|117.99|11
1655669670000|2022-06-19 20:14:30|121.83|118.03|121.83|118.03|121.83|118.03|121.82|118.02|3
1655669680000|2022-06-19 20:14:40|121.84|118.04|121.84|118.04|121.85|118.05|121.84|118.04|5
1655669690000|2022-06-19 20:14:50|121.83|118.03|121.8|118|121.84|118.04|121.8|118|7
1655669700000|2022-06-19 20:15:00|121.79|117.99|121.89|118.09|121.9|118.1|121.79|117.99|15
1655669710000|2022-06-19 20:15:10|121.92|118.12|121.91|118.11|121.92|118.12|121.83|118.03|17
1655669720000|2022-06-19 20:15:20|121.92|118.12|121.93|118.13|121.94|118.14|121.91|118.11|12
1655669730000|2022-06-19 20:15:30|121.91|118.11|121.8|118|121.91|118.11|121.8|118|7
1655669740000|2022-06-19 20:15:40|121.79|117.99|121.56|117.76|121.79|117.99|121.56|117.76|11
1655669750000|2022-06-19 20:15:50|121.61|117.81|121.56|117.76|121.62|117.82|121.52|117.72|16
1655669760000|2022-06-19 20:16:00|121.59|117.79|121.62|117.82|121.62|117.82|121.59|117.79|5
1655669770000|2022-06-19 20:16:10|121.63|117.83|121.61|117.81|121.65|117.85|121.6|117.8|12
1655669780000|2022-06-19 20:16:20|121.6|117.8|121.62|117.82|121.62|117.82|121.6|117.8|3
1655669790000|2022-06-19 20:16:30|121.63|117.83|121.64|117.84|121.64|117.84|121.63|117.83|2
1655669800000|2022-06-19 20:16:40|121.71|117.91|121.69|117.89|121.73|117.93|121.69|117.89|5
1655669810000|2022-06-19 20:16:50|121.7|117.9|121.69|117.89|121.7|117.9|121.69|117.89|2
1655669820000|2022-06-19 20:17:00|121.7|117.9|121.72|117.92|121.72|117.92|121.7|117.9|2
1655669830000|2022-06-19 20:17:10|121.76|117.96|121.95|118.15|121.96|118.16|121.76|117.96|17
1655669840000|2022-06-19 20:17:20|121.94|118.14|121.8|118|121.94|118.14|121.8|118|15
1655669850000|2022-06-19 20:17:30|121.76|117.96|121.84|118.04|121.85|118.05|121.75|117.95|14
1655669860000|2022-06-19 20:17:40|121.85|118.05|121.84|118.04|121.85|118.05|121.83|118.03|11
1655669870000|2022-06-19 20:17:50|121.85|118.05|121.85|118.05|121.86|118.06|121.84|118.04|11
1655669880000|2022-06-19 20:18:00|121.84|118.04|121.82|118.02|121.84|118.04|121.79|117.99|8
1655669890000|2022-06-19 20:18:10|121.83|118.03|121.89|118.09|121.9|118.1|121.83|118.03|7
1655669900000|2022-06-19 20:18:20|121.87|118.07|121.81|118.01|121.89|118.09|121.8|118|20
1655669910000|2022-06-19 20:18:30|121.82|118.02|121.69|117.89|121.84|118.04|121.69|117.89|14
1655669920000|2022-06-19 20:18:40|121.68|117.88|121.69|117.89|121.69|117.89|121.68|117.88|2
1655669930000|2022-06-19 20:18:50|121.7|117.9|121.63|117.83|121.75|117.95|121.63|117.83|14
1655669940000|2022-06-19 20:19:00|121.61|117.81|121.48|117.68|121.62|117.82|121.47|117.67|17
1655669950000|2022-06-19 20:19:10|121.49|117.69|121.5|117.7|121.54|117.74|121.47|117.67|22
1655669960000|2022-06-19 20:19:20|121.49|117.69|121.46|117.66|121.5|117.7|121.43|117.63|13
1655669970000|2022-06-19 20:19:30|121.47|117.67|121.45|117.65|121.56|117.76|121.44|117.64|16
1655669980000|2022-06-19 20:19:40|121.46|117.66|121.53|117.73|121.53|117.73|121.46|117.66|8
1655669990000|2022-06-19 20:19:50|121.52|117.72|121.51|117.71|121.52|117.72|121.51|117.71|4
1655670000000|2022-06-19 20:20:00|121.5|117.7|121.44|117.64|121.5|117.7|121.44|117.64|4
1655670010000|2022-06-19 20:20:10|121.45|117.65|121.55|117.75|121.58|117.78|121.44|117.64|12
1655670020000|2022-06-19 20:20:20|121.56|117.76|121.56|117.76|121.57|117.77|121.56|117.76|5
1655670030000|2022-06-19 20:20:30|121.55|117.75|121.49|117.69|121.57|117.77|121.47|117.67|20
1655670040000|2022-06-19 20:20:40|121.47|117.67|121.44|117.64|121.47|117.67|121.44|117.64|3
1655670050000|2022-06-19 20:20:50|121.43|117.63|121.3|117.5|121.44|117.64|121.3|117.5|19
1655670060000|2022-06-19 20:21:00|121.29|117.49|121.28|117.48|121.29|117.49|121.26|117.46|13
1655670070000|2022-06-19 20:21:10|121.26|117.46|121.3|117.5|121.32|117.52|121.26|117.46|12
1655670080000|2022-06-19 20:21:20|121.31|117.51|121.36|117.56|121.44|117.64|121.31|117.51|16
1655670090000|2022-06-19 20:21:30|121.35|117.55|121.33|117.53|121.35|117.55|121.31|117.51|13
1655670100000|2022-06-19 20:21:40|121.34|117.54|121.37|117.57|121.38|117.58|121.31|117.51|12
1655670110000|2022-06-19 20:21:50|121.4|117.6|121.45|117.65|121.46|117.66|121.4|117.6|10
1655670120000|2022-06-19 20:22:00|121.49|117.69|121.53|117.73|121.55|117.75|121.49|117.69|10
1655670130000|2022-06-19 20:22:10|121.52|117.72|121.39|117.59|121.52|117.72|121.39|117.59|11
1655670140000|2022-06-19 20:22:20|121.4|117.6|121.54|117.74|121.54|117.74|121.4|117.6|10
1655670150000|2022-06-19 20:22:30|121.53|117.73|121.6|117.8|121.61|117.81|121.53|117.73|16
1655670160000|2022-06-19 20:22:40|121.58|117.78|121.58|117.78|121.59|117.79|121.57|117.77|11
1655670170000|2022-06-19 20:22:50|121.59|117.79|121.68|117.88|121.71|117.91|121.58|117.78|13
1655670180000|2022-06-19 20:23:00|121.67|117.87|121.69|117.89|121.71|117.91|121.67|117.87|14
1655670190000|2022-06-19 20:23:10|121.7|117.9|121.68|117.88|121.7|117.9|121.65|117.85|11
1655670200000|2022-06-19 20:23:20|121.67|117.87|121.68|117.88|121.7|117.9|121.67|117.87|7
1655670210000|2022-06-19 20:23:30|121.67|117.87|121.66|117.86|121.68|117.88|121.63|117.83|14
1655670220000|2022-06-19 20:23:40|121.67|117.87|121.7|117.9|121.71|117.91|121.67|117.87|6
1655670230000|2022-06-19 20:23:50|121.69|117.89|121.68|117.88|121.7|117.9|121.68|117.88|6
1655670240000|2022-06-19 20:24:00|121.66|117.86|121.61|117.81|121.67|117.87|121.61|117.81|11
1655670250000|2022-06-19 20:24:10|121.57|117.77|121.55|117.75|121.58|117.78|121.52|117.72|17
1655670260000|2022-06-19 20:24:20|121.56|117.76|121.69|117.89|121.69|117.89|121.56|117.76|14
1655670270000|2022-06-19 20:24:30|121.7|117.9|121.81|118.01|121.82|118.02|121.7|117.9|22
1655670280000|2022-06-19 20:24:40|121.8|118|121.82|118.02|121.83|118.03|121.79|117.99|14
1655670290000|2022-06-19 20:24:50|121.81|118.01|121.81|118.01|121.83|118.03|121.81|118.01|9
1655670300000|2022-06-19 20:25:00|121.83|118.03|121.84|118.04|121.84|118.04|121.76|117.96|18
1655670310000|2022-06-19 20:25:10|121.83|118.03|121.83|118.03|121.84|118.04|121.82|118.02|11
1655670320000|2022-06-19 20:25:20|121.82|118.02|121.81|118.01|121.83|118.03|121.79|117.99|9
1655670330000|2022-06-19 20:25:30|121.83|118.03|121.7|117.9|121.83|118.03|121.66|117.86|10
1655670340000|2022-06-19 20:25:40|121.74|117.94|121.62|117.82|121.77|117.97|121.61|117.81|17
1655670350000|2022-06-19 20:25:50|121.63|117.83|121.61|117.81|121.65|117.85|121.6|117.8|9
1655670360000|2022-06-19 20:26:00|121.6|117.8|121.62|117.82|121.62|117.82|121.58|117.78|12
1655670370000|2022-06-19 20:26:10|121.61|117.81|121.65|117.85|121.66|117.86|121.6|117.8|6
1655670380000|2022-06-19 20:26:20|121.66|117.86|121.73|117.93|121.76|117.96|121.66|117.86|15
1655670390000|2022-06-19 20:26:30|121.72|117.92|121.67|117.87|121.73|117.93|121.67|117.87|13
1655670400000|2022-06-19 20:26:40|121.66|117.86|121.64|117.84|121.66|117.86|121.64|117.84|6
1655670410000|2022-06-19 20:26:50|121.65|117.85|121.46|117.66|121.65|117.85|121.46|117.66|13
1655670420000|2022-06-19 20:27:00|121.45|117.65|121.52|117.72|121.52|117.72|121.45|117.65|11
1655670430000|2022-06-19 20:27:10|121.55|117.75|121.49|117.69|121.55|117.75|121.49|117.69|3
1655670440000|2022-06-19 20:27:20|121.51|117.71|121.46|117.66|121.51|117.71|121.46|117.66|10
1655670450000|2022-06-19 20:27:30|121.45|117.65|121.47|117.67|121.47|117.67|121.45|117.65|3
1655670460000|2022-06-19 20:27:40|121.46|117.66|121.46|117.66|121.46|117.66|121.46|117.66|1
1655670470000|2022-06-19 20:27:50|121.48|117.68|121.5|117.7|121.56|117.76|121.48|117.68|5
1655670480000|2022-06-19 20:28:00|121.49|117.69|121.47|117.67|121.49|117.69|121.45|117.65|7
1655670490000|2022-06-19 20:28:10|121.48|117.68|121.67|117.87|121.67|117.87|121.48|117.68|12
1655670500000|2022-06-19 20:28:20|121.68|117.88|121.69|117.89|121.7|117.9|121.68|117.88|6
1655670510000|2022-06-19 20:28:30|121.66|117.86|121.64|117.84|121.69|117.89|121.64|117.84|14
1655670520000|2022-06-19 20:28:40|121.65|117.85|121.7|117.9|121.7|117.9|121.65|117.85|6
1655670530000|2022-06-19 20:28:50|121.69|117.89|121.7|117.9|121.72|117.92|121.68|117.88|8
1655670540000|2022-06-19 20:29:00|121.72|117.92|121.74|117.94|121.75|117.95|121.72|117.92|12
1655670550000|2022-06-19 20:29:10|121.73|117.93|121.77|117.97|121.77|117.97|121.72|117.92|20
1655670560000|2022-06-19 20:29:20|121.75|117.95|121.79|117.99|121.8|118|121.75|117.95|10
1655670570000|2022-06-19 20:29:30|121.77|117.97|121.94|118.14|121.95|118.15|121.77|117.97|9
1655670580000|2022-06-19 20:29:40|121.92|118.12|121.99|118.19|122.01|118.21|121.92|118.12|13
1655670590000|2022-06-19 20:29:50|121.98|118.18|122.36|118.56|122.37|118.57|121.98|118.18|18
1655670600000|2022-06-19 20:30:00|122.37|118.57|122.38|118.58|122.39|118.59|122.3|118.5|14
1655670610000|2022-06-19 20:30:10|122.42|118.62|122.37|118.57|122.45|118.65|122.36|118.56|23
1655670620000|2022-06-19 20:30:20|122.35|118.55|122.45|118.65|122.46|118.66|122.35|118.55|20
1655670630000|2022-06-19 20:30:30|122.47|118.67|122.9|119.1|122.9|119.1|122.47|118.67|22
1655670640000|2022-06-19 20:30:40|122.89|119.09|122.96|119.16|122.96|119.16|122.89|119.09|13
1655670650000|2022-06-19 20:30:50|122.97|119.17|122.93|119.13|122.97|119.17|122.69|118.89|24
1655670660000|2022-06-19 20:31:00|122.92|119.12|122.93|119.13|122.94|119.14|122.85|119.05|22
1655670670000|2022-06-19 20:31:10|122.91|119.11|123|119.2|123.01|119.21|122.85|119.05|20
1655670680000|2022-06-19 20:31:20|123.01|119.21|122.94|119.14|123.01|119.21|122.88|119.08|10
1655670690000|2022-06-19 20:31:30|122.95|119.15|122.76|118.96|122.95|119.15|122.76|118.96|22
1655670700000|2022-06-19 20:31:40|122.74|118.94|122.63|118.83|122.74|118.94|122.6|118.8|18
1655670710000|2022-06-19 20:31:50|122.62|118.82|122.59|118.79|122.62|118.82|122.59|118.79|6
1655670720000|2022-06-19 20:32:00|122.53|118.73|122.24|118.44|122.53|118.73|122.23|118.43|23
1655670730000|2022-06-19 20:32:10|122.25|118.45|122.42|118.62|122.46|118.66|122.25|118.45|19
1655670740000|2022-06-19 20:32:20|122.41|118.61|122.46|118.66|122.49|118.69|122.41|118.61|19
1655670750000|2022-06-19 20:32:30|122.45|118.65|122.71|118.91|122.71|118.91|122.44|118.64|21
1655670760000|2022-06-19 20:32:40|122.72|118.92|122.78|118.98|122.85|119.05|122.71|118.91|23
1655670770000|2022-06-19 20:32:50|122.79|118.99|122.75|118.95|122.81|119.01|122.7|118.9|14
1655670780000|2022-06-19 20:33:00|122.74|118.94|122.9|119.1|122.9|119.1|122.74|118.94|19
1655670790000|2022-06-19 20:33:10|122.92|119.12|123.04|119.24|123.09|119.29|122.92|119.12|27
1655670800000|2022-06-19 20:33:20|123.06|119.26|123.32|119.52|123.32|119.52|123.06|119.26|13
1655670810000|2022-06-19 20:33:30|123.33|119.53|123.38|119.58|123.42|119.62|123.33|119.53|22
1655670820000|2022-06-19 20:33:40|123.37|119.57|123.69|119.89|123.69|119.89|123.37|119.57|24
1655670830000|2022-06-19 20:33:50|123.7|119.9|123.57|119.77|123.78|119.98|123.57|119.77|28
1655670840000|2022-06-19 20:34:00|123.56|119.76|123.14|119.34|123.58|119.78|122.97|119.17|25
1655670850000|2022-06-19 20:34:10|123.15|119.35|123.03|119.23|123.21|119.41|123|119.2|15
1655670860000|2022-06-19 20:34:20|123|119.2|123.02|119.22|123.03|119.23|123|119.2|6
1655670870000|2022-06-19 20:34:30|123.03|119.23|123.34|119.54|123.34|119.54|123.03|119.23|12
1655670880000|2022-06-19 20:34:40|123.37|119.57|123.31|119.51|123.41|119.61|123.31|119.51|14
1655670890000|2022-06-19 20:34:50|123.3|119.5|123.21|119.41|123.31|119.51|123.2|119.4|23
1655670900000|2022-06-19 20:35:00|123.22|119.42|122.87|119.07|123.22|119.42|122.72|118.92|21
1655670910000|2022-06-19 20:35:10|122.86|119.06|122.84|119.04|122.95|119.15|122.81|119.01|24
1655670920000|2022-06-19 20:35:20|122.85|119.05|122.8|119|122.87|119.07|122.8|119|21
1655670930000|2022-06-19 20:35:30|122.82|119.02|122.66|118.86|122.83|119.03|122.66|118.86|15
1655670940000|2022-06-19 20:35:40|122.67|118.87|122.61|118.81|122.69|118.89|122.6|118.8|21
1655670950000|2022-06-19 20:35:50|122.62|118.82|122.48|118.68|122.63|118.83|122.48|118.68|12
1655670960000|2022-06-19 20:36:00|122.49|118.69|122.45|118.65|122.52|118.72|122.43|118.63|18
1655670970000|2022-06-19 20:36:10|122.46|118.66|122.5|118.7|122.53|118.73|122.44|118.64|13
1655670980000|2022-06-19 20:36:20|122.49|118.69|122.72|118.92|122.72|118.92|122.47|118.67|25
1655670990000|2022-06-19 20:36:30|122.7|118.9|122.9|119.1|122.9|119.1|122.7|118.9|15
1655671000000|2022-06-19 20:36:40|122.76|118.96|122.86|119.06|122.86|119.06|122.76|118.96|17
1655671010000|2022-06-19 20:36:50|122.87|119.07|122.96|119.16|123.05|119.25|122.87|119.07|16
1655671020000|2022-06-19 20:37:00|122.95|119.15|122.95|119.15|122.96|119.16|122.92|119.12|15
1655671030000|2022-06-19 20:37:10|122.96|119.16|123.14|119.34|123.15|119.35|122.95|119.15|20
1655671040000|2022-06-19 20:37:20|123.07|119.27|123.09|119.29|123.1|119.3|123.07|119.27|10
1655671050000|2022-06-19 20:37:30|123.1|119.3|122.92|119.12|123.1|119.3|122.91|119.11|9
1655671060000|2022-06-19 20:37:40|122.86|119.06|122.84|119.04|122.86|119.06|122.84|119.04|5
1655671070000|2022-06-19 20:37:50|122.83|119.03|122.83|119.03|122.85|119.05|122.79|118.99|15
1655671080000|2022-06-19 20:38:00|122.84|119.04|122.86|119.06|122.9|119.1|122.83|119.03|10
1655671090000|2022-06-19 20:38:10|122.85|119.05|122.61|118.81|122.85|119.05|122.61|118.81|21
1655671100000|2022-06-19 20:38:20|122.62|118.82|122.54|118.74|122.64|118.84|122.47|118.67|17
1655671110000|2022-06-19 20:38:30|122.52|118.72|122.47|118.67|122.52|118.72|122.46|118.66|13
1655671120000|2022-06-19 20:38:40|122.48|118.68|122.36|118.56|122.51|118.71|122.36|118.56|19
1655671130000|2022-06-19 20:38:50|122.38|118.58|122.48|118.68|122.49|118.69|122.38|118.58|15
1655671140000|2022-06-19 20:39:00|122.49|118.69|122.61|118.81|122.63|118.83|122.49|118.69|10
1655671150000|2022-06-19 20:39:10|122.62|118.82|122.55|118.75|122.63|118.83|122.55|118.75|14
1655671160000|2022-06-19 20:39:20|122.54|118.74|122.46|118.66|122.55|118.75|122.46|118.66|8
1655671170000|2022-06-19 20:39:30|122.48|118.68|122.53|118.73|122.54|118.74|122.48|118.68|16
1655671180000|2022-06-19 20:39:40|122.54|118.74|122.52|118.72|122.55|118.75|122.5|118.7|18
1655671190000|2022-06-19 20:39:50|122.51|118.71|122.56|118.76|122.56|118.76|122.48|118.68|21
1655671200000|2022-06-19 20:40:00|122.54|118.74|122.59|118.79|122.62|118.82|122.49|118.69|17
1655671210000|2022-06-19 20:40:10|122.61|118.81|122.59|118.79|122.62|118.82|122.59|118.79|7
1655671230000|2022-06-19 20:40:30|122.6|118.8|122.64|118.84|122.64|118.84|122.6|118.8|4
1655671240000|2022-06-19 20:40:40|122.65|118.85|122.64|118.84|122.68|118.88|122.64|118.84|11
1655671250000|2022-06-19 20:40:50|122.65|118.85|122.65|118.85|122.66|118.86|122.64|118.84|6
1655671260000|2022-06-19 20:41:00|122.64|118.84|122.58|118.78|122.64|118.84|122.56|118.76|8
1655671270000|2022-06-19 20:41:10|122.56|118.76|122.52|118.72|122.56|118.76|122.5|118.7|16
1655671280000|2022-06-19 20:41:20|122.53|118.73|122.55|118.75|122.57|118.77|122.52|118.72|15
1655671290000|2022-06-19 20:41:30|122.56|118.76|122.71|118.91|122.74|118.94|122.54|118.74|19
1655671300000|2022-06-19 20:41:40|122.7|118.9|122.71|118.91|122.73|118.93|122.67|118.87|12
1655671310000|2022-06-19 20:41:50|122.72|118.92|122.72|118.92|122.73|118.93|122.7|118.9|13
1655671320000|2022-06-19 20:42:00|122.73|118.93|123.11|119.31|123.11|119.31|122.72|118.92|20
1655671330000|2022-06-19 20:42:10|123.14|119.34|123.18|119.38|123.21|119.41|123.14|119.34|19
1655671340000|2022-06-19 20:42:20|123.19|119.39|123.25|119.45|123.42|119.62|123.19|119.39|23
1655671350000|2022-06-19 20:42:30|123.26|119.46|123.09|119.29|123.26|119.46|123.09|119.29|21
1655671360000|2022-06-19 20:42:40|123.1|119.3|123.22|119.42|123.22|119.42|123.08|119.28|14
1655671370000|2022-06-19 20:42:50|123.23|119.43|123.26|119.46|123.31|119.51|123.23|119.43|17
1655671380000|2022-06-19 20:43:00|123.27|119.47|123.29|119.49|123.31|119.51|123.23|119.43|17
1655671390000|2022-06-19 20:43:10|123.28|119.48|123.26|119.46|123.3|119.5|123.23|119.43|10
1655671400000|2022-06-19 20:43:20|123.25|119.45|123.24|119.44|123.33|119.53|123.23|119.43|17
1655671410000|2022-06-19 20:43:30|123.25|119.45|123.18|119.38|123.26|119.46|123.16|119.36|17
1655671420000|2022-06-19 20:43:40|123.19|119.39|123.16|119.36|123.2|119.4|123.16|119.36|16
1655671430000|2022-06-19 20:43:50|123.17|119.37|123.19|119.39|123.19|119.39|123.17|119.37|3
1655671440000|2022-06-19 20:44:00|123.2|119.4|123.41|119.61|123.44|119.64|123.18|119.38|14
1655671460000|2022-06-19 20:44:20|123.4|119.6|123.26|119.46|123.4|119.6|123.26|119.46|16
1655671470000|2022-06-19 20:44:30|123.25|119.45|123.33|119.53|123.36|119.56|123.25|119.45|18
1655671480000|2022-06-19 20:44:40|123.34|119.54|123.28|119.48|123.34|119.54|123.26|119.46|12
1655671490000|2022-06-19 20:44:50|123.27|119.47|123.34|119.54|123.37|119.57|123.27|119.47|17
1655671500000|2022-06-19 20:45:00|123.33|119.53|123.3|119.5|123.34|119.54|123.24|119.44|10
1655671510000|2022-06-19 20:45:10|123.28|119.48|123.42|119.62|123.42|119.62|123.26|119.46|22
1655671520000|2022-06-19 20:45:20|123.46|119.66|123.6|119.8|123.6|119.8|123.43|119.63|14
1655671530000|2022-06-19 20:45:30|123.61|119.81|123.51|119.71|123.61|119.81|123.49|119.69|18
1655671540000|2022-06-19 20:45:40|123.5|119.7|123.59|119.79|123.59|119.79|123.5|119.7|18
1655671550000|2022-06-19 20:45:50|123.58|119.78|123.61|119.81|123.64|119.84|123.56|119.76|24
1655671560000|2022-06-19 20:46:00|123.6|119.8|123.41|119.61|123.6|119.8|123.41|119.61|16
1655671570000|2022-06-19 20:46:10|123.39|119.59|123.38|119.58|123.42|119.62|123.29|119.49|17
1655671580000|2022-06-19 20:46:20|123.36|119.56|123.5|119.7|123.53|119.73|123.35|119.55|17
1655671590000|2022-06-19 20:46:30|123.51|119.71|123.59|119.79|123.62|119.82|123.51|119.71|14
1655671600000|2022-06-19 20:46:40|123.57|119.77|123.58|119.78|123.62|119.82|123.54|119.74|25
1655671610000|2022-06-19 20:46:50|123.59|119.79|123.68|119.88|123.74|119.94|123.57|119.77|17
1655671620000|2022-06-19 20:47:00|123.67|119.87|123.71|119.91|123.74|119.94|123.65|119.85|23
1655671630000|2022-06-19 20:47:10|123.7|119.9|123.77|119.97|123.77|119.97|123.69|119.89|7
1655671640000|2022-06-19 20:47:20|123.8|120|124.04|120.24|124.05|120.25|123.8|120|28
1655671650000|2022-06-19 20:47:30|124|120.2|123.7|119.9|124|120.2|123.7|119.9|28
1655671660000|2022-06-19 20:47:40|123.71|119.91|123.54|119.74|123.75|119.95|123.54|119.74|18
1655671670000|2022-06-19 20:47:50|123.55|119.75|123.56|119.76|123.59|119.79|123.52|119.72|16
1655671680000|2022-06-19 20:48:00|123.55|119.75|123.52|119.72|123.61|119.81|123.5|119.7|16
1655671690000|2022-06-19 20:48:10|123.51|119.71|123.61|119.81|123.61|119.81|123.51|119.71|15
1655671700000|2022-06-19 20:48:20|123.62|119.82|123.62|119.82|123.63|119.83|123.58|119.78|8
1655671710000|2022-06-19 20:48:30|123.63|119.83|123.59|119.79|123.74|119.94|123.55|119.75|15
1655671720000|2022-06-19 20:48:40|123.62|119.82|123.45|119.65|123.67|119.87|123.39|119.59|22
1655671730000|2022-06-19 20:48:50|123.46|119.66|123.41|119.61|123.47|119.67|123.31|119.51|17
1655671740000|2022-06-19 20:49:00|123.4|119.6|123.43|119.63|123.46|119.66|123.33|119.53|25
1655671750000|2022-06-19 20:49:10|123.41|119.61|123.46|119.66|123.46|119.66|123.4|119.6|13
1655671760000|2022-06-19 20:49:20|123.47|119.67|123.43|119.63|123.47|119.67|123.4|119.6|14
1655671770000|2022-06-19 20:49:30|123.4|119.6|123.33|119.53|123.43|119.63|123.33|119.53|11
1655671780000|2022-06-19 20:49:40|123.32|119.52|123.38|119.58|123.4|119.6|123.32|119.52|6
1655671790000|2022-06-19 20:49:50|123.37|119.57|123.36|119.56|123.39|119.59|123.35|119.55|18
1655671800000|2022-06-19 20:50:00|123.39|119.59|123.33|119.53|123.39|119.59|123.33|119.53|23
1655671810000|2022-06-19 20:50:10|123.34|119.54|123.36|119.56|123.36|119.56|123.31|119.51|13
1655671820000|2022-06-19 20:50:20|123.35|119.55|123.31|119.51|123.43|119.63|123.31|119.51|20
1655671830000|2022-06-19 20:50:30|123.3|119.5|123.21|119.41|123.3|119.5|123.21|119.41|11
1655671840000|2022-06-19 20:50:40|123.22|119.42|123.18|119.38|123.27|119.47|123.17|119.37|11
1655671850000|2022-06-19 20:50:50|123.19|119.39|123.19|119.39|123.21|119.41|123.17|119.37|9
1655671860000|2022-06-19 20:51:00|123.18|119.38|123.21|119.41|123.23|119.43|123.17|119.37|14
1655671870000|2022-06-19 20:51:10|123.22|119.42|123.33|119.53|123.33|119.53|123.19|119.39|12
1655671880000|2022-06-19 20:51:20|123.34|119.54|123.31|119.51|123.34|119.54|123.22|119.42|16
1655671890000|2022-06-19 20:51:30|123.32|119.52|123.35|119.55|123.38|119.58|123.32|119.52|16
1655671900000|2022-06-19 20:51:40|123.36|119.56|123.33|119.53|123.36|119.56|123.33|119.53|11
1655671910000|2022-06-19 20:51:50|123.34|119.54|123.41|119.61|123.42|119.62|123.34|119.54|14
1655671920000|2022-06-19 20:52:00|123.4|119.6|123.38|119.58|123.4|119.6|123.36|119.56|13
1655671930000|2022-06-19 20:52:10|123.39|119.59|123.32|119.52|123.41|119.61|123.26|119.46|25
1655671940000|2022-06-19 20:52:20|123.31|119.51|123.28|119.48|123.31|119.51|123.24|119.44|20
1655671950000|2022-06-19 20:52:30|123.27|119.47|123.01|119.21|123.27|119.47|122.98|119.18|22
1655671960000|2022-06-19 20:52:40|123.02|119.22|123.04|119.24|123.08|119.28|123|119.2|22
1655671970000|2022-06-19 20:52:50|123.02|119.22|123.02|119.22|123.05|119.25|123.01|119.21|13
1655671980000|2022-06-19 20:53:00|123.01|119.21|122.98|119.18|123.01|119.21|122.97|119.17|13
1655671990000|2022-06-19 20:53:10|122.97|119.17|122.85|119.05|123|119.2|122.83|119.03|21
1655672000000|2022-06-19 20:53:20|122.83|119.03|122.68|118.88|122.84|119.04|122.62|118.82|21
1655672010000|2022-06-19 20:53:30|122.67|118.87|122.9|119.1|122.9|119.1|122.65|118.85|23
1655672020000|2022-06-19 20:53:40|122.89|119.09|122.88|119.08|122.89|119.09|122.82|119.02|19
1655672030000|2022-06-19 20:53:50|122.87|119.07|122.72|118.92|122.88|119.08|122.71|118.91|16
1655672040000|2022-06-19 20:54:00|122.71|118.91|122.76|118.96|122.8|119|122.69|118.89|19
1655672050000|2022-06-19 20:54:10|122.74|118.94|122.77|118.97|122.77|118.97|122.71|118.91|14
1655672060000|2022-06-19 20:54:20|122.78|118.98|122.76|118.96|122.78|118.98|122.72|118.92|24
1655672070000|2022-06-19 20:54:30|122.74|118.94|122.74|118.94|122.78|118.98|122.73|118.93|16
1655672080000|2022-06-19 20:54:40|122.72|118.92|122.65|118.85|122.72|118.92|122.62|118.82|18
1655672090000|2022-06-19 20:54:50|122.66|118.86|122.61|118.81|122.66|118.86|122.6|118.8|11
1655672100000|2022-06-19 20:55:00|122.62|118.82|122.73|118.93|122.76|118.96|122.62|118.82|18
1655672110000|2022-06-19 20:55:10|122.74|118.94|122.78|118.98|122.78|118.98|122.74|118.94|7
1655672120000|2022-06-19 20:55:20|122.77|118.97|123.1|119.3|123.1|119.3|122.77|118.97|10
1655672130000|2022-06-19 20:55:30|123.11|119.31|122.94|119.14|123.11|119.31|122.94|119.14|12
1655672140000|2022-06-19 20:55:40|122.96|119.16|122.96|119.16|122.99|119.19|122.96|119.16|8
1655672150000|2022-06-19 20:55:50|122.97|119.17|122.89|119.09|122.97|119.17|122.89|119.09|11
1655672160000|2022-06-19 20:56:00|122.88|119.08|122.9|119.1|122.9|119.1|122.87|119.07|12
1655672170000|2022-06-19 20:56:10|122.89|119.09|122.89|119.09|122.9|119.1|122.88|119.08|9
1655672180000|2022-06-19 20:56:20|122.91|119.11|123.02|119.22|123.03|119.23|122.89|119.09|12
1655672190000|2022-06-19 20:56:30|123.03|119.23|123.03|119.23|123.04|119.24|123.02|119.22|7
1655672200000|2022-06-19 20:56:40|123.04|119.24|123.04|119.24|123.04|119.24|123.03|119.23|5
1655672210000|2022-06-19 20:56:50|123.05|119.25|123.07|119.27|123.08|119.28|123.04|119.24|6
1655672220000|2022-06-19 20:57:00|123.06|119.26|123.08|119.28|123.1|119.3|123.01|119.21|10
1655672230000|2022-06-19 20:57:10|123.07|119.27|123.09|119.29|123.09|119.29|123.06|119.26|10
1655672240000|2022-06-19 20:57:20|123.1|119.3|123.13|119.33|123.14|119.34|123.1|119.3|5
1655672250000|2022-06-19 20:57:30|123.16|119.36|123.16|119.36|123.16|119.36|123.16|119.36|1
1655672260000|2022-06-19 20:57:40|123.17|119.37|122.92|119.12|123.18|119.38|122.92|119.12|16
1655672270000|2022-06-19 20:57:50|122.93|119.13|123.08|119.28|123.09|119.29|122.9|119.1|17
1655672280000|2022-06-19 20:58:00|123.07|119.27|123.03|119.23|123.08|119.28|123.03|119.23|10
1655672290000|2022-06-19 20:58:10|123.02|119.22|123.1|119.3|123.1|119.3|123.02|119.22|10
1655672300000|2022-06-19 20:58:20|123.12|119.32|123.1|119.3|123.12|119.32|123.08|119.28|17
1655672310000|2022-06-19 20:58:30|123.09|119.29|123.14|119.34|123.14|119.34|123.09|119.29|13
1655672320000|2022-06-19 20:58:40|123.15|119.35|123.16|119.36|123.2|119.4|123.15|119.35|15
1655672330000|2022-06-19 20:58:50|123.17|119.37|123.18|119.38|123.2|119.4|123.16|119.36|15
1655672340000|2022-06-19 20:59:00|123.17|119.37|123.14|119.34|123.2|119.4|123.12|119.32|11
1655672350000|2022-06-19 20:59:10|123.15|119.35|123.17|119.37|123.19|119.39|123.15|119.35|7
1655672360000|2022-06-19 20:59:20|123.16|119.36|123.18|119.38|123.21|119.41|123.15|119.35|12
1655672370000|2022-06-19 20:59:30|123.19|119.39|123.21|119.41|123.21|119.41|123.19|119.39|5
1655672380000|2022-06-19 20:59:40|123.2|119.4|123.22|119.42|123.22|119.42|123.19|119.39|4
1655672390000|2022-06-19 20:59:50|123.23|119.43|123.23|119.43|123.26|119.46|123.2|119.4|18
1655672400000|2022-06-19 21:00:00|123.25|119.45|123.33|119.53|123.35|119.55|123.22|119.42|14
1655672410000|2022-06-19 21:00:10|123.34|119.54|123.16|119.36|123.34|119.54|123.16|119.36|24
1655672420000|2022-06-19 21:00:20|123.17|119.37|123.27|119.47|123.28|119.48|123.16|119.36|16
1655672430000|2022-06-19 21:00:30|123.26|119.46|123.2|119.4|123.29|119.49|123.19|119.39|22
1655672440000|2022-06-19 21:00:40|123.19|119.39|123.26|119.46|123.26|119.46|123.19|119.39|13
1655672450000|2022-06-19 21:00:50|123.25|119.45|123.04|119.24|123.25|119.45|123.04|119.24|14
1655672460000|2022-06-19 21:01:00|123.05|119.25|123.03|119.23|123.05|119.25|123.03|119.23|3
1655672470000|2022-06-19 21:01:10|123.02|119.22|123.02|119.22|123.03|119.23|123.02|119.22|3
1655672480000|2022-06-19 21:01:20|123.03|119.23|123.03|119.23|123.03|119.23|122.93|119.13|16
1655672490000|2022-06-19 21:01:30|123.04|119.24|123.01|119.21|123.07|119.27|122.99|119.19|11
1655672500000|2022-06-19 21:01:40|123|119.2|123.03|119.23|123.1|119.3|123|119.2|15
1655672510000|2022-06-19 21:01:50|123.02|119.22|122.84|119.04|123.03|119.23|122.84|119.04|21
1655672520000|2022-06-19 21:02:00|122.85|119.05|122.62|118.82|122.86|119.06|122.62|118.82|14
1655672530000|2022-06-19 21:02:10|122.61|118.81|122.68|118.88|122.68|118.88|122.61|118.81|18
1655672540000|2022-06-19 21:02:20|122.69|118.89|122.68|118.88|122.71|118.91|122.68|118.88|11
1655672550000|2022-06-19 21:02:30|122.69|118.89|122.72|118.92|122.72|118.92|122.69|118.89|5
1655672560000|2022-06-19 21:02:40|122.73|118.93|122.76|118.96|122.79|118.99|122.73|118.93|10
1655672570000|2022-06-19 21:02:50|122.77|118.97|122.91|119.11|122.92|119.12|122.77|118.97|10
1655672580000|2022-06-19 21:03:00|122.92|119.12|122.9|119.1|122.92|119.12|122.9|119.1|3
1655672590000|2022-06-19 21:03:10|122.89|119.09|122.84|119.04|122.89|119.09|122.84|119.04|11
1655672600000|2022-06-19 21:03:20|122.85|119.05|122.85|119.05|122.88|119.08|122.83|119.03|17
1655672610000|2022-06-19 21:03:30|122.86|119.06|122.85|119.05|122.87|119.07|122.84|119.04|9
1655672620000|2022-06-19 21:03:40|122.84|119.04|122.78|118.98|122.85|119.05|122.78|118.98|9
1655672630000|2022-06-19 21:03:50|122.79|118.99|122.74|118.94|122.79|118.99|122.74|118.94|6
1655672640000|2022-06-19 21:04:00|122.68|118.88|122.66|118.86|122.69|118.89|122.66|118.86|9
1655672650000|2022-06-19 21:04:10|122.67|118.87|122.65|118.85|122.68|118.88|122.65|118.85|7
1655672660000|2022-06-19 21:04:20|122.64|118.84|122.64|118.84|122.64|118.84|122.63|118.83|5
1655672670000|2022-06-19 21:04:30|122.62|118.82|122.66|118.86|122.66|118.86|122.62|118.82|9
1655672680000|2022-06-19 21:04:40|122.65|118.85|121.64|119.84|122.65|119.86|121.63|118.84|9
1655672690000|2022-06-19 21:04:50|121.63|119.83|121.62|119.82|121.64|119.84|121.62|119.82|4
1655672700000|2022-06-19 21:05:00|121.61|119.81|121.74|119.94|121.74|119.94|121.54|119.74|16
1655672710000|2022-06-19 21:05:10|121.73|119.93|121.77|119.97|121.79|119.99|121.7|119.9|21
1655672720000|2022-06-19 21:05:20|121.76|119.96|121.76|119.96|121.8|120|121.72|119.92|13
1655672730000|2022-06-19 21:05:30|121.74|119.94|121.73|119.93|121.74|119.94|121.71|119.91|8
1655672740000|2022-06-19 21:05:40|121.75|119.95|121.71|119.91|121.75|119.95|121.71|119.91|4
1655672750000|2022-06-19 21:05:50|121.7|119.9|121.69|119.89|121.7|119.9|121.68|119.88|4
1655672760000|2022-06-19 21:06:00|121.71|119.91|121.76|119.96|121.76|119.96|121.7|119.9|6
1655672770000|2022-06-19 21:06:10|121.75|119.95|121.77|119.97|121.77|119.97|121.74|119.94|7
1655672780000|2022-06-19 21:06:20|121.74|119.94|121.78|119.98|121.81|120.01|121.74|119.94|20
1655672790000|2022-06-19 21:06:30|121.77|119.97|121.76|119.96|121.8|120|121.75|119.95|9
1655672800000|2022-06-19 21:06:40|121.74|119.94|121.66|119.86|121.74|119.94|121.66|119.86|11
1655672810000|2022-06-19 21:06:50|121.67|119.87|121.66|119.86|121.7|119.9|121.65|119.85|17
1655672820000|2022-06-19 21:07:00|121.67|119.87|121.53|119.73|121.67|119.87|121.49|119.69|16
1655672830000|2022-06-19 21:07:10|121.52|119.72|121.5|119.7|121.54|119.74|121.49|119.69|18
1655672840000|2022-06-19 21:07:20|121.53|119.73|121.38|119.58|121.53|119.73|121.38|119.58|15
1655672850000|2022-06-19 21:07:30|121.39|119.59|121.35|119.55|121.4|119.6|121.34|119.54|20
1655672860000|2022-06-19 21:07:40|121.33|119.53|121.31|119.51|121.33|119.53|121.3|119.5|13
1655672870000|2022-06-19 21:07:50|121.32|119.52|121.28|119.48|121.33|119.53|121.23|119.43|14
1655672880000|2022-06-19 21:08:00|121.29|119.49|121.27|119.47|121.32|119.52|121.25|119.45|8
1655672890000|2022-06-19 21:08:10|121.25|119.45|121.29|119.49|121.33|119.53|121.12|119.32|30
1655672900000|2022-06-19 21:08:20|121.25|119.45|121.11|119.31|121.28|119.48|121.09|119.29|19
1655672910000|2022-06-19 21:08:30|121.1|119.3|121.04|119.24|121.1|119.3|120.97|119.17|25
1655672920000|2022-06-19 21:08:40|121.02|119.22|121.08|119.28|121.08|119.28|121.02|119.22|12
1655672930000|2022-06-19 21:08:50|121.1|119.3|121.24|119.44|121.24|119.44|121.1|119.3|12
1655672940000|2022-06-19 21:09:00|121.25|119.45|121.23|119.43|121.28|119.48|121.22|119.42|14
1655672950000|2022-06-19 21:09:10|121.22|119.42|121.22|119.42|121.24|119.44|121.22|119.42|4
1655672960000|2022-06-19 21:09:20|121.25|119.45|121.11|119.31|121.25|119.45|121.08|119.28|11
1655672970000|2022-06-19 21:09:30|121.12|119.32|121.1|119.3|121.12|119.32|121.1|119.3|3
1655672980000|2022-06-19 21:09:40|121.09|119.29|121.09|119.29|121.09|119.29|121.08|119.28|3
1655672990000|2022-06-19 21:09:50|121.1|119.3|121.12|119.32|121.13|119.33|121.09|119.29|7
1655673000000|2022-06-19 21:10:00|121.11|119.31|121.14|119.34|121.17|119.37|121.11|119.31|13
1655673010000|2022-06-19 21:10:10|121.13|119.33|121.08|119.28|121.13|119.33|121.07|119.27|14
1655673020000|2022-06-19 21:10:20|121.09|119.29|121.08|119.28|121.09|119.29|121.08|119.28|2
1655673030000|2022-06-19 21:10:30|121.07|119.27|121.09|119.29|121.09|119.29|121.07|119.27|3
1655673040000|2022-06-19 21:10:40|121.1|119.3|121.07|119.27|121.1|119.3|121.07|119.27|4
1655673050000|2022-06-19 21:10:50|121.06|119.26|121.07|119.27|121.07|119.27|121.05|119.25|4
1655673060000|2022-06-19 21:11:00|121.08|119.28|121.08|119.28|121.1|119.3|121.06|119.26|8
1655673070000|2022-06-19 21:11:10|121.07|119.27|121.03|119.23|121.07|119.27|121.03|119.23|4
1655673080000|2022-06-19 21:11:20|121.04|119.24|120.99|119.19|121.04|119.24|120.98|119.18|9
1655673090000|2022-06-19 21:11:30|120.98|119.18|121.04|119.24|121.04|119.24|120.98|119.18|7
1655673100000|2022-06-19 21:11:40|121.06|119.26|121.11|119.31|121.12|119.32|121.06|119.26|10
1655673110000|2022-06-19 21:11:50|121.1|119.3|121|119.2|121.11|119.31|121|119.2|12
1655673120000|2022-06-19 21:12:00|120.98|119.18|121.16|119.36|121.16|119.36|120.95|119.15|12
1655673130000|2022-06-19 21:12:10|121.15|119.35|121.15|119.35|121.16|119.36|121.14|119.34|5
1655673140000|2022-06-19 21:12:20|121.14|119.34|121.15|119.35|121.18|119.38|121.14|119.34|7
1655673150000|2022-06-19 21:12:30|121.16|119.36|121.14|119.34|121.16|119.36|121.14|119.34|5
1655673160000|2022-06-19 21:12:40|121.15|119.35|121.15|119.35|121.15|119.35|121.13|119.33|7
1655673170000|2022-06-19 21:12:50|121.16|119.36|121.17|119.37|121.18|119.38|121.16|119.36|4
1655673180000|2022-06-19 21:13:00|121.16|119.36|121.13|119.33|121.16|119.36|121.09|119.29|12
1655673190000|2022-06-19 21:13:10|121.12|119.32|121.11|119.31|121.12|119.32|121.11|119.31|2
1655673200000|2022-06-19 21:13:20|121.1|119.3|121.1|119.3|121.12|119.32|121.09|119.29|6
1655673210000|2022-06-19 21:13:30|121.09|119.29|121.07|119.27|121.1|119.3|121.02|119.22|11
1655673220000|2022-06-19 21:13:40|121.06|119.26|121.08|119.28|121.08|119.28|121.04|119.24|7
1655673230000|2022-06-19 21:13:50|121.07|119.27|121.12|119.32|121.12|119.32|121.07|119.27|7
1655673240000|2022-06-19 21:14:00|121.1|119.3|121.06|119.26|121.1|119.3|121.05|119.25|5
1655673250000|2022-06-19 21:14:10|121.05|119.25|121.04|119.24|121.05|119.25|121.04|119.24|6
1655673260000|2022-06-19 21:14:20|121.05|119.25|121.06|119.26|121.07|119.27|121.05|119.25|4
1655673270000|2022-06-19 21:14:30|121.09|119.29|121.09|119.29|121.1|119.3|121.09|119.29|3
1655673290000|2022-06-19 21:14:50|121.08|119.28|121.08|119.28|121.09|119.29|121.07|119.27|7
1655673300000|2022-06-19 21:15:00|121.07|119.27|121.07|119.27|121.07|119.27|121.05|119.25|6
1655673310000|2022-06-19 21:15:10|121.08|119.28|121.01|119.21|121.08|119.28|121.01|119.21|5
1655673320000|2022-06-19 21:15:20|121.02|119.22|121.02|119.22|121.02|119.22|121.01|119.21|5
1655673330000|2022-06-19 21:15:30|121.03|119.23|121.05|119.25|121.05|119.25|121.02|119.22|5
1655673340000|2022-06-19 21:15:40|121.09|119.29|121.09|119.29|121.09|119.29|121.07|119.27|4
1655673350000|2022-06-19 21:15:50|121.1|119.3|121.14|119.34|121.14|119.34|121.1|119.3|4
1655673360000|2022-06-19 21:16:00|121.11|119.31|121.11|119.31|121.14|119.34|121.11|119.31|8
1655673370000|2022-06-19 21:16:10|121.1|119.3|121.05|119.25|121.1|119.3|121.01|119.21|16
1655673380000|2022-06-19 21:16:20|121.06|119.26|121.07|119.27|121.07|119.27|121.06|119.26|2
1655673390000|2022-06-19 21:16:30|121.12|119.32|121.13|119.33|121.13|119.33|121.12|119.32|2
1655673400000|2022-06-19 21:16:40|121.14|119.34|121.07|119.27|121.14|119.34|121.07|119.27|5
1655673410000|2022-06-19 21:16:50|121.08|119.28|121.07|119.27|121.09|119.29|121.06|119.26|5
1655673420000|2022-06-19 21:17:00|121.08|119.28|121.1|119.3|121.1|119.3|121.08|119.28|7
1655673430000|2022-06-19 21:17:10|121.11|119.31|121.11|119.31|121.11|119.31|121.11|119.31|1
1655673440000|2022-06-19 21:17:20|121.12|119.32|121.12|119.32|121.12|119.32|121.11|119.31|3
1655673450000|2022-06-19 21:17:30|121.11|119.31|121.11|119.31|121.12|119.32|121.1|119.3|5
1655673460000|2022-06-19 21:17:40|121.1|119.3|121.14|119.34|121.14|119.34|121.1|119.3|4
1655673470000|2022-06-19 21:17:50|121.15|119.35|121.15|119.35|121.15|119.35|121.15|119.35|1
1655673480000|2022-06-19 21:18:00|121.16|119.36|121.23|119.43|121.23|119.43|121.16|119.36|5
1655673490000|2022-06-19 21:18:10|121.24|119.44|121.26|119.46|121.26|119.46|121.24|119.44|3
1655673500000|2022-06-19 21:18:20|121.27|119.47|121.26|119.46|121.27|119.47|121.25|119.45|3
1655673510000|2022-06-19 21:18:30|121.27|119.47|121.27|119.47|121.27|119.47|121.27|119.47|1
1655673540000|2022-06-19 21:19:00|121.26|119.46|121.27|119.47|121.28|119.48|121.25|119.45|16
1655673550000|2022-06-19 21:19:10|121.25|119.45|121.29|119.49|121.29|119.49|121.25|119.45|2
1655673560000|2022-06-19 21:19:20|121.23|119.43|121.2|119.4|121.23|119.43|121.2|119.4|4
1655673570000|2022-06-19 21:19:30|121.18|119.38|121.02|119.22|121.18|119.38|121.02|119.22|15
1655673580000|2022-06-19 21:19:40|121.03|119.23|121.05|119.25|121.06|119.26|121.03|119.23|9
1655673590000|2022-06-19 21:19:50|121.04|119.24|121.02|119.22|121.11|119.31|121.02|119.22|15
1655673600000|2022-06-19 21:20:00|121.01|119.21|121|119.2|121.01|119.21|120.99|119.19|5
1655673610000|2022-06-19 21:20:10|120.99|119.19|120.99|119.19|121|119.2|120.98|119.18|8
1655673620000|2022-06-19 21:20:20|120.98|119.18|120.98|119.18|120.99|119.19|120.97|119.17|7
1655673630000|2022-06-19 21:20:30|120.99|119.19|120.99|119.19|121.01|119.21|120.98|119.18|7
1655673640000|2022-06-19 21:20:40|120.98|119.18|120.98|119.18|120.99|119.19|120.98|119.18|7
1655673650000|2022-06-19 21:20:50|121|119.2|121|119.2|121.01|119.21|120.99|119.19|7
1655673660000|2022-06-19 21:21:00|121.01|119.21|121.01|119.21|121.01|119.21|121|119.2|9
1655673670000|2022-06-19 21:21:10|121.02|119.22|121.03|119.23|121.03|119.23|121.02|119.22|2
1655673680000|2022-06-19 21:21:20|121.04|119.24|121.02|119.22|121.04|119.24|121|119.2|9
1655673690000|2022-06-19 21:21:30|121.03|119.23|121.12|119.32|121.14|119.34|121.03|119.23|11
1655673700000|2022-06-19 21:21:40|121.11|119.31|120.93|119.13|121.11|119.31|120.92|119.12|18
1655673710000|2022-06-19 21:21:50|120.94|119.14|120.94|119.14|120.94|119.14|120.92|119.12|8
1655673720000|2022-06-19 21:22:00|120.95|119.15|120.97|119.17|120.99|119.19|120.95|119.15|6
1655673730000|2022-06-19 21:22:10|120.98|119.18|120.95|119.15|120.98|119.18|120.92|119.12|11
1655673740000|2022-06-19 21:22:20|120.93|119.13|121|119.2|121|119.2|120.92|119.12|12
1655673750000|2022-06-19 21:22:30|121.01|119.21|121.07|119.27|121.07|119.27|121.01|119.21|8
1655673760000|2022-06-19 21:22:40|121.06|119.26|121.06|119.26|121.06|119.26|121.06|119.26|1
1655673770000|2022-06-19 21:22:50|121.05|119.25|121.03|119.23|121.05|119.25|121.02|119.22|3
1655673780000|2022-06-19 21:23:00|121.04|119.24|121.05|119.25|121.05|119.25|121.03|119.23|4
1655673790000|2022-06-19 21:23:10|121.06|119.26|121.09|119.29|121.09|119.29|121.06|119.26|10
1655673800000|2022-06-19 21:23:20|121.08|119.28|121.03|119.23|121.08|119.28|121.02|119.22|6
1655673810000|2022-06-19 21:23:30|121.04|119.24|121.11|119.31|121.13|119.33|121.04|119.24|13
1655673820000|2022-06-19 21:23:40|121.1|119.3|121.12|119.32|121.12|119.32|121.1|119.3|7
1655673830000|2022-06-19 21:23:50|121.14|119.34|121.15|119.35|121.15|119.35|121.14|119.34|2
1655673840000|2022-06-19 21:24:00|121.16|119.36|121.15|119.35|121.16|119.36|121.15|119.35|2
1655673850000|2022-06-19 21:24:10|121.14|119.34|121.14|119.34|121.14|119.34|121.14|119.34|1
1655673860000|2022-06-19 21:24:20|121.15|119.35|121.14|119.34|121.15|119.35|121.14|119.34|2
1655673870000|2022-06-19 21:24:30|121.12|119.32|121.12|119.32|121.13|119.33|121.12|119.32|3
1655673880000|2022-06-19 21:24:40|121.13|119.33|121.12|119.32|121.13|119.33|121.12|119.32|4
1655673890000|2022-06-19 21:24:50|121.13|119.33|121.13|119.33|121.13|119.33|121.13|119.33|1
1655673900000|2022-06-19 21:25:00|121.12|119.32|121.12|119.32|121.12|119.32|121.12|119.32|1
1655673910000|2022-06-19 21:25:10|121.1|119.3|121.09|119.29|121.1|119.3|121.09|119.29|2
1655673920000|2022-06-19 21:25:20|121.08|119.28|121.11|119.31|121.11|119.31|121.06|119.26|7
1655673930000|2022-06-19 21:25:30|121.1|119.3|121.1|119.3|121.1|119.3|121.1|119.3|1
1655673940000|2022-06-19 21:25:40|121.11|119.31|121.13|119.33|121.13|119.33|121.11|119.31|3
1655673950000|2022-06-19 21:25:50|121.14|119.34|121.13|119.33|121.14|119.34|121.13|119.33|2
1655673960000|2022-06-19 21:26:00|121.14|119.34|121.15|119.35|121.15|119.35|121.12|119.32|10
1655673970000|2022-06-19 21:26:10|121.14|119.34|121.14|119.34|121.14|119.34|121.14|119.34|1
1655673980000|2022-06-19 21:26:20|121.15|119.35|121.11|119.31|121.15|119.35|121.11|119.31|4
1655673990000|2022-06-19 21:26:30|121.12|119.32|121.11|119.31|121.12|119.32|121.11|119.31|4
1655674000000|2022-06-19 21:26:40|121.12|119.32|121.14|119.34|121.14|119.34|121.11|119.31|7
1655674010000|2022-06-19 21:26:50|121.13|119.33|121.14|119.34|121.14|119.34|121.12|119.32|8
1655674020000|2022-06-19 21:27:00|121.15|119.35|121.14|119.34|121.15|119.35|121.14|119.34|4
1655674030000|2022-06-19 21:27:10|121.15|119.35|121.14|119.34|121.16|119.36|121.14|119.34|8
1655674040000|2022-06-19 21:27:20|121.15|119.35|121.14|119.34|121.15|119.35|121.13|119.33|4
1655674050000|2022-06-19 21:27:30|121.15|119.35|121.13|119.33|121.15|119.35|121.13|119.33|11
1655674060000|2022-06-19 21:27:40|121.14|119.34|121.13|119.33|121.15|119.35|121.13|119.33|7
1655674090000|2022-06-19 21:28:10|121.11|119.31|121.11|119.31|121.13|119.33|121.11|119.31|4
1655674100000|2022-06-19 21:28:20|121.1|119.3|121.1|119.3|121.12|119.32|121.1|119.3|4
1655674110000|2022-06-19 21:28:30|121.11|119.31|121.1|119.3|121.11|119.31|121.1|119.3|2
1655674120000|2022-06-19 21:28:40|121.09|119.29|121.06|119.26|121.09|119.29|121.05|119.25|5
1655674130000|2022-06-19 21:28:50|121.05|119.25|121.05|119.25|121.05|119.25|121.05|119.25|1
1655674140000|2022-06-19 21:29:00|121.04|119.24|121.03|119.23|121.04|119.24|121.03|119.23|2
1655674150000|2022-06-19 21:29:10|121.05|119.25|120.96|119.16|121.05|119.25|120.96|119.16|7
1655674160000|2022-06-19 21:29:20|120.94|119.14|120.94|119.14|120.96|119.16|120.94|119.14|4
1655674170000|2022-06-19 21:29:30|120.93|119.13|120.84|119.04|120.93|119.13|120.84|119.04|7
1655674180000|2022-06-19 21:29:40|120.83|119.03|120.84|119.04|120.85|119.05|120.83|119.03|4
1655674190000|2022-06-19 21:29:50|120.81|119.01|120.81|119.01|120.82|119.02|120.81|119.01|3
1655674200000|2022-06-19 21:30:00|120.82|119.02|120.77|118.97|120.82|119.02|120.76|118.96|10
1655674210000|2022-06-19 21:30:10|120.79|118.99|120.78|118.98|120.79|118.99|120.77|118.97|3
1655674220000|2022-06-19 21:30:20|120.77|118.97|120.77|118.97|120.77|118.97|120.76|118.96|3
1655674230000|2022-06-19 21:30:30|120.76|118.96|120.76|118.96|120.77|118.97|120.75|118.95|6
1655674240000|2022-06-19 21:30:40|120.78|118.98|120.79|118.99|120.8|119|120.76|118.96|9
1655674250000|2022-06-19 21:30:50|120.78|118.98|120.76|118.96|120.78|118.98|120.76|118.96|5
1655674260000|2022-06-19 21:31:00|120.77|118.97|120.77|118.97|120.78|118.98|120.77|118.97|3
1655674270000|2022-06-19 21:31:10|120.78|118.98|120.82|119.02|120.82|119.02|120.78|118.98|5
1655674280000|2022-06-19 21:31:20|120.81|119.01|120.84|119.04|120.84|119.04|120.81|119.01|4
1655674290000|2022-06-19 21:31:30|120.85|119.05|120.86|119.06|120.86|119.06|120.85|119.05|2
1655674300000|2022-06-19 21:31:40|120.87|119.07|120.87|119.07|120.87|119.07|120.86|119.06|3
1655674310000|2022-06-19 21:31:50|120.86|119.06|120.86|119.06|120.87|119.07|120.86|119.06|3
1655674320000|2022-06-19 21:32:00|120.87|119.07|120.85|119.05|120.87|119.07|120.85|119.05|5
1655674330000|2022-06-19 21:32:10|120.86|119.06|120.85|119.05|120.86|119.06|120.85|119.05|2
1655674340000|2022-06-19 21:32:20|120.84|119.04|120.84|119.04|120.84|119.04|120.84|119.04|1
1655674360000|2022-06-19 21:32:40|120.83|119.03|120.83|119.03|120.83|119.03|120.83|119.03|1
1655674380000|2022-06-19 21:33:00|120.8|119|120.76|118.96|120.8|119|120.76|118.96|6
1655674390000|2022-06-19 21:33:10|120.78|118.98|120.78|118.98|120.79|118.99|120.78|118.98|3
1655674400000|2022-06-19 21:33:20|120.79|118.99|120.81|119.01|120.81|119.01|120.78|118.98|4
1655674410000|2022-06-19 21:33:30|120.82|119.02|120.83|119.03|120.84|119.04|120.82|119.02|4
1655674420000|2022-06-19 21:33:40|120.84|119.04|120.85|119.05|120.85|119.05|120.84|119.04|2
1655674430000|2022-06-19 21:33:50|120.84|119.04|120.78|118.98|120.84|119.04|120.78|118.98|6
1655674440000|2022-06-19 21:34:00|120.77|118.97|120.76|118.96|120.77|118.97|120.76|118.96|2
1655674460000|2022-06-19 21:34:20|120.75|118.95|120.74|118.94|120.75|118.95|120.74|118.94|2
1655674470000|2022-06-19 21:34:30|120.75|118.95|120.7|118.9|120.75|118.95|120.69|118.89|9
1655674480000|2022-06-19 21:34:40|120.69|118.89|120.69|118.89|120.69|118.89|120.69|118.89|1
1655674490000|2022-06-19 21:34:50|120.67|118.87|120.66|118.86|120.68|118.88|120.66|118.86|4
1655674500000|2022-06-19 21:35:00|120.67|118.87|120.58|118.78|120.68|118.88|120.58|118.78|12
1655674510000|2022-06-19 21:35:10|120.59|118.79|120.58|118.78|120.59|118.79|120.58|118.78|4
1655674520000|2022-06-19 21:35:20|120.59|118.79|120.58|118.78|120.59|118.79|120.56|118.76|9
1655674530000|2022-06-19 21:35:30|120.57|118.77|120.6|118.8|120.6|118.8|120.57|118.77|4
1655674540000|2022-06-19 21:35:40|120.61|118.81|120.65|118.85|120.65|118.85|120.61|118.81|8
1655674550000|2022-06-19 21:35:50|120.64|118.84|120.65|118.85|120.65|118.85|120.64|118.84|2
1655674580000|2022-06-19 21:36:20|120.66|118.86|120.68|118.88|120.68|118.88|120.66|118.86|3
1655674590000|2022-06-19 21:36:30|120.67|118.87|120.96|119.16|120.96|119.16|120.67|118.87|20
1655674600000|2022-06-19 21:36:40|120.97|119.17|120.99|119.19|121.02|119.22|120.97|119.17|10
1655674610000|2022-06-19 21:36:50|120.98|119.18|120.99|119.19|120.99|119.19|120.98|119.18|2
1655674620000|2022-06-19 21:37:00|120.98|119.18|120.97|119.17|120.99|119.19|120.97|119.17|4
1655674630000|2022-06-19 21:37:10|120.96|119.16|120.95|119.15|120.96|119.16|120.95|119.15|6
1655674640000|2022-06-19 21:37:20|120.96|119.16|120.96|119.16|120.96|119.16|120.96|119.16|1
1655674660000|2022-06-19 21:37:40|120.95|119.15|120.95|119.15|120.95|119.15|120.95|119.15|1
1655674670000|2022-06-19 21:37:50|120.94|119.14|120.94|119.14|120.95|119.15|120.94|119.14|3
1655674680000|2022-06-19 21:38:00|120.95|119.15|120.96|119.16|120.96|119.16|120.95|119.15|2
1655674690000|2022-06-19 21:38:10|120.95|119.15|120.95|119.15|120.95|119.15|120.95|119.15|1
1655674700000|2022-06-19 21:38:20|120.93|119.13|120.91|119.11|120.93|119.13|120.9|119.1|6
1655674710000|2022-06-19 21:38:30|120.92|119.12|120.83|119.03|120.92|119.12|120.83|119.03|10
1655674720000|2022-06-19 21:38:40|120.82|119.02|120.81|119.01|120.82|119.02|120.79|118.99|12
1655674730000|2022-06-19 21:38:50|120.82|119.02|120.82|119.02|120.82|119.02|120.81|119.01|3
1655674740000|2022-06-19 21:39:00|120.83|119.03|120.83|119.03|120.83|119.03|120.82|119.02|3
1655674750000|2022-06-19 21:39:10|120.84|119.04|120.81|119.01|120.84|119.04|120.81|119.01|5
1655674760000|2022-06-19 21:39:20|120.82|119.02|120.82|119.02|120.82|119.02|120.79|118.99|8
1655674770000|2022-06-19 21:39:30|120.81|119.01|120.83|119.03|120.83|119.03|120.81|119.01|3
1655674780000|2022-06-19 21:39:40|120.84|119.04|120.84|119.04|120.84|119.04|120.84|119.04|1
1655674790000|2022-06-19 21:39:50|120.85|119.05|120.84|119.04|120.85|119.05|120.84|119.04|2
1655674800000|2022-06-19 21:40:00|120.83|119.03|120.83|119.03|120.84|119.04|120.83|119.03|5
1655674810000|2022-06-19 21:40:10|120.84|119.04|120.83|119.03|120.84|119.04|120.83|119.03|2
1655674820000|2022-06-19 21:40:20|120.84|119.04|120.85|119.05|120.85|119.05|120.83|119.03|10
1655674830000|2022-06-19 21:40:30|120.86|119.06|120.86|119.06|120.86|119.06|120.86|119.06|1
1655674840000|2022-06-19 21:40:40|120.87|119.07|120.87|119.07|120.87|119.07|120.87|119.07|1
1655674850000|2022-06-19 21:40:50|120.86|119.06|120.86|119.06|120.87|119.07|120.86|119.06|5
1655674860000|2022-06-19 21:41:00|120.87|119.07|120.86|119.06|120.87|119.07|120.86|119.06|6
1655674870000|2022-06-19 21:41:10|120.85|119.05|120.85|119.05|120.86|119.06|120.85|119.05|3
1655674880000|2022-06-19 21:41:20|120.86|119.06|120.86|119.06|120.87|119.07|120.84|119.04|10
1655674890000|2022-06-19 21:41:30|120.85|119.05|120.85|119.05|120.85|119.05|120.84|119.04|3
1655674900000|2022-06-19 21:41:40|120.84|119.04|120.84|119.04|120.84|119.04|120.84|119.04|1
1655674910000|2022-06-19 21:41:50|120.85|119.05|120.85|119.05|120.85|119.05|120.84|119.04|3
1655674920000|2022-06-19 21:42:00|120.84|119.04|120.83|119.03|120.88|119.08|120.83|119.03|8
1655674930000|2022-06-19 21:42:10|120.85|119.05|120.86|119.06|120.87|119.07|120.84|119.04|8
1655674940000|2022-06-19 21:42:20|120.87|119.07|120.91|119.11|120.91|119.11|120.87|119.07|7
1655674950000|2022-06-19 21:42:30|120.9|119.1|120.88|119.08|120.9|119.1|120.88|119.08|5
1655674960000|2022-06-19 21:42:40|120.89|119.09|120.89|119.09|120.89|119.09|120.88|119.08|3
1655674990000|2022-06-19 21:43:10|120.9|119.1|120.91|119.11|120.91|119.11|120.9|119.1|2
1655675000000|2022-06-19 21:43:20|120.92|119.12|120.92|119.12|120.93|119.13|120.91|119.11|4
1655675010000|2022-06-19 21:43:30|120.91|119.11|120.91|119.11|120.92|119.12|120.91|119.11|3
1655675020000|2022-06-19 21:43:40|120.92|119.12|120.92|119.12|120.92|119.12|120.92|119.12|1
1655675030000|2022-06-19 21:43:50|120.93|119.13|120.94|119.14|120.95|119.15|120.93|119.13|5
1655675040000|2022-06-19 21:44:00|120.93|119.13|120.91|119.11|120.93|119.13|120.91|119.11|11
1655675050000|2022-06-19 21:44:10|120.92|119.12|120.92|119.12|120.92|119.12|120.92|119.12|1
1655675100000|2022-06-19 21:45:00|120.91|119.11|120.91|119.11|120.92|119.12|120.89|119.09|19
1655675110000|2022-06-19 21:45:10|120.92|119.12|120.94|119.14|120.96|119.16|120.91|119.11|9
1655675120000|2022-06-19 21:45:20|120.95|119.15|120.95|119.15|120.95|119.15|120.94|119.14|3
1655675130000|2022-06-19 21:45:30|120.94|119.14|120.95|119.15|120.95|119.15|120.94|119.14|2
1655675140000|2022-06-19 21:45:40|120.98|119.18|121.04|119.24|121.06|119.26|120.96|119.16|11
1655675150000|2022-06-19 21:45:50|121.05|119.25|121.02|119.22|121.05|119.25|121.02|119.22|10
1655675160000|2022-06-19 21:46:00|121.03|119.23|121.03|119.23|121.03|119.23|121.02|119.22|3
1655675170000|2022-06-19 21:46:10|121.05|119.25|121.04|119.24|121.05|119.25|121.04|119.24|2
1655675180000|2022-06-19 21:46:20|121.05|119.25|121.09|119.29|121.1|119.3|121.05|119.25|9
1655675190000|2022-06-19 21:46:30|121.08|119.28|121.08|119.28|121.08|119.28|121.07|119.27|3
1655675200000|2022-06-19 21:46:40|121.09|119.29|121.1|119.3|121.1|119.3|121.09|119.29|4
1655675210000|2022-06-19 21:46:50|121.16|119.36|121.13|119.33|121.16|119.36|121.12|119.32|5
1655675220000|2022-06-19 21:47:00|121.14|119.34|121.15|119.35|121.15|119.35|121.14|119.34|2
1655675230000|2022-06-19 21:47:10|121.16|119.36|121.16|119.36|121.17|119.37|121.15|119.35|5
1655675240000|2022-06-19 21:47:20|121.17|119.37|121.15|119.35|121.17|119.37|121.15|119.35|5
1655675250000|2022-06-19 21:47:30|121.16|119.36|121.15|119.35|121.16|119.36|121.15|119.35|6
1655675260000|2022-06-19 21:47:40|121.16|119.36|121.16|119.36|121.17|119.37|121.15|119.35|5
1655675270000|2022-06-19 21:47:50|121.17|119.37|121.18|119.38|121.19|119.39|121.15|119.35|12
1655675280000|2022-06-19 21:48:00|121.2|119.4|121.18|119.38|121.2|119.4|121.18|119.38|4
1655675290000|2022-06-19 21:48:10|121.19|119.39|121.19|119.39|121.19|119.39|121.18|119.38|3
1655675300000|2022-06-19 21:48:20|121.2|119.4|121.19|119.39|121.2|119.4|121.18|119.38|6
1655675310000|2022-06-19 21:48:30|121.2|119.4|121.19|119.39|121.2|119.4|121.19|119.39|6
1655675320000|2022-06-19 21:48:40|121.2|119.4|121.21|119.41|121.21|119.41|121.2|119.4|6
1655675330000|2022-06-19 21:48:50|121.2|119.4|121.21|119.41|121.21|119.41|121.2|119.4|2
1655675340000|2022-06-19 21:49:00|121.22|119.42|121.31|119.51|121.31|119.51|121.22|119.42|6
1655675350000|2022-06-19 21:49:10|121.32|119.52|121.32|119.52|121.32|119.52|121.31|119.51|3
1655675360000|2022-06-19 21:49:20|121.31|119.51|121.32|119.52|121.33|119.53|121.31|119.51|11
1655675370000|2022-06-19 21:49:30|121.33|119.53|121.32|119.52|121.34|119.54|121.32|119.52|6
1655675380000|2022-06-19 21:49:40|121.33|119.53|121.32|119.52|121.33|119.53|121.32|119.52|6
1655675390000|2022-06-19 21:49:50|121.33|119.53|121.35|119.55|121.36|119.56|121.33|119.53|4
1655675400000|2022-06-19 21:50:00|121.36|119.56|121.34|119.54|121.36|119.56|121.34|119.54|3
1655675410000|2022-06-19 21:50:10|121.33|119.53|121.33|119.53|121.33|119.53|121.33|119.53|1
1655675420000|2022-06-19 21:50:20|121.34|119.54|121.34|119.54|121.35|119.55|121.34|119.54|3
1655675430000|2022-06-19 21:50:30|121.35|119.55|121.35|119.55|121.35|119.55|121.35|119.55|1
1655675440000|2022-06-19 21:50:40|121.37|119.57|121.37|119.57|121.37|119.57|121.37|119.57|1
1655675450000|2022-06-19 21:50:50|121.36|119.56|121.39|119.59|121.39|119.59|121.34|119.54|6
1655675460000|2022-06-19 21:51:00|121.41|119.61|121.4|119.6|121.41|119.61|121.4|119.6|2
1655675470000|2022-06-19 21:51:10|121.39|119.59|121.39|119.59|121.39|119.59|121.39|119.59|1
1655675480000|2022-06-19 21:51:20|121.4|119.6|121.4|119.6|121.4|119.6|121.4|119.6|1
1655675490000|2022-06-19 21:51:30|121.39|119.59|121.32|119.52|121.39|119.59|121.32|119.52|6
1655675500000|2022-06-19 21:51:40|121.31|119.51|121.25|119.45|121.31|119.51|121.25|119.45|4
1655675510000|2022-06-19 21:51:50|121.24|119.44|121.27|119.47|121.27|119.47|121.24|119.44|6
1655675520000|2022-06-19 21:52:00|121.28|119.48|121.28|119.48|121.28|119.48|121.28|119.48|1
1655675530000|2022-06-19 21:52:10|121.27|119.47|121.27|119.47|121.27|119.47|121.26|119.46|3
1655675540000|2022-06-19 21:52:20|121.26|119.46|121.21|119.41|121.26|119.46|121.21|119.41|7
1655675550000|2022-06-19 21:52:30|121.22|119.42|121.2|119.4|121.22|119.42|121.2|119.4|3
1655675560000|2022-06-19 21:52:40|121.21|119.41|121.22|119.42|121.22|119.42|121.21|119.41|4
1655675570000|2022-06-19 21:52:50|121.21|119.41|121.22|119.42|121.22|119.42|121.21|119.41|4
1655675580000|2022-06-19 21:53:00|121.21|119.41|121.25|119.45|121.25|119.45|121.21|119.41|5
1655675590000|2022-06-19 21:53:10|121.24|119.44|121.24|119.44|121.24|119.44|121.24|119.44|1
1655675600000|2022-06-19 21:53:20|121.23|119.43|121.22|119.42|121.23|119.43|121.22|119.42|2
1655675610000|2022-06-19 21:53:30|121.21|119.41|121.09|119.29|121.21|119.41|121.08|119.28|11
1655675620000|2022-06-19 21:53:40|121.1|119.3|121.09|119.29|121.1|119.3|121.09|119.29|2
1655675640000|2022-06-19 21:54:00|121.08|119.28|121.07|119.27|121.08|119.28|121.07|119.27|2
1655675650000|2022-06-19 21:54:10|121.06|119.26|121.04|119.24|121.06|119.26|121.04|119.24|2
1655675660000|2022-06-19 21:54:20|121.03|119.23|120.88|119.08|121.03|119.23|120.88|119.08|6
1655675670000|2022-06-19 21:54:30|120.87|119.07|120.86|119.06|120.87|119.07|120.86|119.06|4
1655675680000|2022-06-19 21:54:40|120.83|119.03|120.71|118.91|120.83|119.03|120.71|118.91|13
1655675690000|2022-06-19 21:54:50|120.7|118.9|120.69|118.89|120.7|118.9|120.68|118.88|5
1655675700000|2022-06-19 21:55:00|120.68|118.88|120.66|118.86|120.68|118.88|120.66|118.86|5
1655675710000|2022-06-19 21:55:10|120.67|118.87|120.66|118.86|120.68|118.88|120.66|118.86|6
1655675720000|2022-06-19 21:55:20|120.65|118.85|120.65|118.85|120.65|118.85|120.65|118.85|1
1655675730000|2022-06-19 21:55:30|120.66|118.86|120.66|118.86|120.66|118.86|120.66|118.86|1
1655675750000|2022-06-19 21:55:50|120.67|118.87|120.67|118.87|120.67|118.87|120.66|118.86|3
1655675760000|2022-06-19 21:56:00|120.66|118.86|120.65|118.85|120.66|118.86|120.65|118.85|2
1655675770000|2022-06-19 21:56:10|120.66|118.86|120.67|118.87|120.67|118.87|120.66|118.86|2
1655675780000|2022-06-19 21:56:20|120.68|118.88|120.84|119.04|120.84|119.04|120.68|118.88|17
1655675790000|2022-06-19 21:56:30|120.85|119.05|120.82|119.02|120.85|119.05|120.82|119.02|4
1655675800000|2022-06-19 21:56:40|120.81|119.01|120.81|119.01|120.83|119.03|120.81|119.01|4
1655675810000|2022-06-19 21:56:50|120.83|119.03|120.82|119.02|120.83|119.03|120.81|119.01|4
1655675820000|2022-06-19 21:57:00|120.83|119.03|120.82|119.02|120.83|119.03|120.82|119.02|2
1655675830000|2022-06-19 21:57:10|120.83|119.03|120.85|119.05|120.85|119.05|120.82|119.02|6
1655675840000|2022-06-19 21:57:20|120.84|119.04|120.82|119.02|120.84|119.04|120.82|119.02|5
1655675850000|2022-06-19 21:57:30|120.83|119.03|120.81|119.01|120.83|119.03|120.81|119.01|3
1655675860000|2022-06-19 21:57:40|120.82|119.02|120.82|119.02|120.82|119.02|120.82|119.02|1
1655675870000|2022-06-19 21:57:50|120.81|119.01|120.81|119.01|120.81|119.01|120.81|119.01|1
1655675880000|2022-06-19 21:58:00|120.82|119.02|120.82|119.02|120.82|119.02|120.81|119.01|5
1655675890000|2022-06-19 21:58:10|120.83|119.03|120.83|119.03|120.84|119.04|120.82|119.02|5
1655675900000|2022-06-19 21:58:20|120.86|119.06|120.86|119.06|120.89|119.09|120.85|119.05|9
1655675910000|2022-06-19 21:58:30|120.85|119.05|120.85|119.05|120.87|119.07|120.85|119.05|3
1655675920000|2022-06-19 21:58:40|120.84|119.04|120.85|119.05|120.85|119.05|120.84|119.04|2
1655675930000|2022-06-19 21:58:50|120.86|119.06|120.85|119.05|120.87|119.07|120.85|119.05|6
1655675940000|2022-06-19 21:59:00|120.86|119.06|120.85|119.05|120.86|119.06|120.84|119.04|5
1655675950000|2022-06-19 21:59:10|120.86|119.06|120.86|119.06|120.86|119.06|120.85|119.05|3
1655675960000|2022-06-19 21:59:20|120.87|119.07|120.87|119.07|120.87|119.07|120.86|119.06|5
1655675970000|2022-06-19 21:59:30|120.86|119.06|120.85|119.05|120.86|119.06|120.85|119.05|4
1655675980000|2022-06-19 21:59:40|120.84|119.04|120.84|119.04|120.84|119.04|120.84|119.04|1
1655675990000|2022-06-19 21:59:50|120.83|119.03|120.82|119.02|120.83|119.03|120.82|119.02|2
1655676000000|2022-06-19 22:00:00|120.83|119.03|120.82|119.02|120.84|119.04|120.81|119.01|14
1655676010000|2022-06-19 22:00:10|120.81|119.01|120.81|119.01|120.82|119.02|120.81|119.01|3
1655676020000|2022-06-19 22:00:20|120.82|119.02|120.82|119.02|120.82|119.02|120.82|119.02|1
1655676030000|2022-06-19 22:00:30|120.83|119.03|121.04|119.24|121.05|119.25|120.83|119.03|15
1655676040000|2022-06-19 22:00:40|121.05|119.25|121.04|119.24|121.05|119.25|121.04|119.24|4
1655676050000|2022-06-19 22:00:50|121.05|119.25|121.06|119.26|121.07|119.27|121.05|119.25|4
1655676060000|2022-06-19 22:01:00|121.04|119.24|121.06|119.26|121.07|119.27|121.04|119.24|7
1655676070000|2022-06-19 22:01:10|121.07|119.27|121.07|119.27|121.08|119.28|121.06|119.26|15
1655676080000|2022-06-19 22:01:20|121.08|119.28|121.09|119.29|121.09|119.29|121.07|119.27|5
1655676120000|2022-06-19 22:02:00|121.1|119.3|121.07|119.27|121.11|119.31|121.07|119.27|10
1655676130000|2022-06-19 22:02:10|121.08|119.28|120.91|119.11|121.08|119.28|120.91|119.11|12
1655676140000|2022-06-19 22:02:20|120.9|119.1|120.87|119.07|120.91|119.11|120.86|119.06|6
1655676150000|2022-06-19 22:02:30|120.88|119.08|120.86|119.06|120.88|119.08|120.85|119.05|10
1655676160000|2022-06-19 22:02:40|120.87|119.07|120.87|119.07|120.89|119.09|120.86|119.06|10
1655676170000|2022-06-19 22:02:50|120.86|119.06|121.03|119.23|121.03|119.23|120.86|119.06|6
1655676180000|2022-06-19 22:03:00|121|119.2|120.98|119.18|121|119.2|120.98|119.18|4
1655676190000|2022-06-19 22:03:10|120.99|119.19|120.95|119.15|120.99|119.19|120.94|119.14|6
1655676200000|2022-06-19 22:03:20|120.96|119.16|120.98|119.18|120.99|119.19|120.96|119.16|5
1655676210000|2022-06-19 22:03:30|120.97|119.17|120.95|119.15|120.97|119.17|120.94|119.14|5
1655676220000|2022-06-19 22:03:40|120.94|119.14|120.96|119.16|120.96|119.16|120.94|119.14|3
1655676230000|2022-06-19 22:03:50|120.97|119.17|120.96|119.16|120.97|119.17|120.94|119.14|6
1655676240000|2022-06-19 22:04:00|120.97|119.17|121|119.2|121.02|119.22|120.97|119.17|8
1655676250000|2022-06-19 22:04:10|121.01|119.21|120.88|119.08|121.01|119.21|120.86|119.06|21
1655676260000|2022-06-19 22:04:20|120.9|119.1|120.89|119.09|120.9|119.1|120.87|119.07|5
1655676270000|2022-06-19 22:04:30|120.9|119.1|120.88|119.08|120.98|119.18|120.88|119.08|13
1655676280000|2022-06-19 22:04:40|120.89|119.09|120.86|119.06|120.89|119.09|120.86|119.06|6
1655676290000|2022-06-19 22:04:50|120.87|119.07|120.87|119.07|120.87|119.07|120.87|119.07|1
1655676300000|2022-06-19 22:05:00|120.85|119.05|120.75|118.95|120.85|119.05|120.74|118.94|10
1655676310000|2022-06-19 22:05:10|120.74|118.94|120.54|118.74|120.74|118.94|120.54|118.74|11
1655676320000|2022-06-19 22:05:20|120.55|118.75|120.55|118.75|120.56|118.76|120.54|118.74|7
1655676330000|2022-06-19 22:05:30|120.54|118.74|120.55|118.75|120.55|118.75|120.54|118.74|2
1655676340000|2022-06-19 22:05:40|120.57|118.77|120.57|118.77|120.6|118.8|120.56|118.76|13
1655676350000|2022-06-19 22:05:50|120.56|118.76|120.65|118.85|120.66|118.86|120.55|118.75|8
1655676360000|2022-06-19 22:06:00|120.66|118.86|120.6|118.8|120.66|118.86|120.59|118.79|6
1655676370000|2022-06-19 22:06:10|120.59|118.79|120.58|118.78|120.59|118.79|120.57|118.77|4
1655676380000|2022-06-19 22:06:20|120.59|118.79|120.59|118.79|120.59|118.79|120.59|118.79|1
1655676390000|2022-06-19 22:06:30|120.58|118.78|120.58|118.78|120.58|118.78|120.57|118.77|3
1655676400000|2022-06-19 22:06:40|120.57|118.77|120.54|118.74|120.58|118.78|120.54|118.74|7
1655676410000|2022-06-19 22:06:50|120.55|118.75|120.55|118.75|120.56|118.76|120.55|118.75|3
1655676420000|2022-06-19 22:07:00|120.54|118.74|120.54|118.74|120.54|118.74|120.54|118.74|1
1655676430000|2022-06-19 22:07:10|120.49|118.69|120.36|118.56|120.49|118.69|120.36|118.56|11
1655676440000|2022-06-19 22:07:20|120.37|118.57|120.38|118.58|120.4|118.6|120.37|118.57|7
1655676460000|2022-06-19 22:07:40|120.37|118.57|120.38|118.58|120.38|118.58|120.36|118.56|4
1655676470000|2022-06-19 22:07:50|120.39|118.59|120.39|118.59|120.39|118.59|120.39|118.59|1
1655676480000|2022-06-19 22:08:00|120.38|118.58|120.35|118.55|120.38|118.58|120.35|118.55|4
1655676490000|2022-06-19 22:08:10|120.36|118.56|120.38|118.58|120.39|118.59|120.36|118.56|4
1655676500000|2022-06-19 22:08:20|120.37|118.57|120.37|118.57|120.38|118.58|120.37|118.57|3
1655676510000|2022-06-19 22:08:30|120.36|118.56|120.37|118.57|120.37|118.57|120.36|118.56|2
1655676530000|2022-06-19 22:08:50|120.35|118.55|120.35|118.55|120.35|118.55|120.35|118.55|1
1655676540000|2022-06-19 22:09:00|120.34|118.54|120.3|118.5|120.34|118.54|120.3|118.5|6
1655676550000|2022-06-19 22:09:10|120.28|118.48|120.3|118.5|120.3|118.5|120.28|118.48|8
1655676560000|2022-06-19 22:09:20|120.29|118.49|120.26|118.46|120.3|118.5|120.25|118.45|8
1655676570000|2022-06-19 22:09:30|120.27|118.47|120.29|118.49|120.3|118.5|120.27|118.47|5
1655676580000|2022-06-19 22:09:40|120.28|118.48|120.27|118.47|120.29|118.49|120.27|118.47|6
1655676590000|2022-06-19 22:09:50|120.28|118.48|120.26|118.46|120.28|118.48|120.26|118.46|5
1655676600000|2022-06-19 22:10:00|120.27|118.47|120.38|118.58|120.38|118.58|120.27|118.47|9
1655676610000|2022-06-19 22:10:10|120.36|118.56|120.39|118.59|120.42|118.62|120.36|118.56|8
1655676620000|2022-06-19 22:10:20|120.4|118.6|120.4|118.6|120.42|118.62|120.39|118.59|18
1655676630000|2022-06-19 22:10:30|120.41|118.61|120.41|118.61|120.42|118.62|120.4|118.6|13
1655676640000|2022-06-19 22:10:40|120.4|118.6|120.41|118.61|120.42|118.62|120.4|118.6|7
1655676650000|2022-06-19 22:10:50|120.43|118.63|120.45|118.65|120.46|118.66|120.41|118.61|12
1655676660000|2022-06-19 22:11:00|120.46|118.66|120.55|118.75|120.6|118.8|120.46|118.66|14
1655676670000|2022-06-19 22:11:10|120.56|118.76|120.55|118.75|120.58|118.78|120.55|118.75|5
1655676680000|2022-06-19 22:11:20|120.56|118.76|120.55|118.75|120.58|118.78|120.55|118.75|11
1655676690000|2022-06-19 22:11:30|120.56|118.76|120.57|118.77|120.57|118.77|120.55|118.75|8
1655676700000|2022-06-19 22:11:40|120.56|118.76|120.56|118.76|120.56|118.76|120.56|118.76|1
1655676710000|2022-06-19 22:11:50|120.57|118.77|120.57|118.77|120.57|118.77|120.57|118.77|1
1655676720000|2022-06-19 22:12:00|120.58|118.78|120.72|118.92|120.73|118.93|120.57|118.77|22
1655676730000|2022-06-19 22:12:10|120.71|118.91|120.73|118.93|120.73|118.93|120.71|118.91|3
1655676740000|2022-06-19 22:12:20|120.72|118.92|120.7|118.9|120.72|118.92|120.69|118.89|3
1655676750000|2022-06-19 22:12:30|120.71|118.91|120.7|118.9|120.71|118.91|120.69|118.89|8
1655676760000|2022-06-19 22:12:40|120.71|118.91|120.69|118.89|120.71|118.91|120.69|118.89|8
1655676770000|2022-06-19 22:12:50|120.7|118.9|120.73|118.93|120.74|118.94|120.69|118.89|10
1655676780000|2022-06-19 22:13:00|120.72|118.92|120.83|119.03|120.83|119.03|120.71|118.91|14
1655676790000|2022-06-19 22:13:10|120.84|119.04|120.83|119.03|120.91|119.11|120.79|118.99|15
1655676800000|2022-06-19 22:13:20|120.82|119.02|120.77|118.97|120.82|119.02|120.77|118.97|9
1655676810000|2022-06-19 22:13:30|120.76|118.96|120.77|118.97|120.77|118.97|120.75|118.95|8
1655676820000|2022-06-19 22:13:40|120.76|118.96|120.76|118.96|120.77|118.97|120.76|118.96|5
1655676830000|2022-06-19 22:13:50|120.77|118.97|120.68|118.88|120.77|118.97|120.6|118.8|15
1655676840000|2022-06-19 22:14:00|120.69|118.89|120.81|119.01|120.81|119.01|120.69|118.89|10
1655676850000|2022-06-19 22:14:10|120.83|119.03|120.82|119.02|120.84|119.04|120.82|119.02|6
1655676860000|2022-06-19 22:14:20|120.83|119.03|120.83|119.03|120.84|119.04|120.82|119.02|13
1655676870000|2022-06-19 22:14:30|120.84|119.04|120.84|119.04|120.84|119.04|120.82|119.02|12
1655676880000|2022-06-19 22:14:40|120.85|119.05|120.82|119.02|120.85|119.05|120.82|119.02|11
1655676890000|2022-06-19 22:14:50|120.83|119.03|120.85|119.05|120.86|119.06|120.82|119.02|11
1655676900000|2022-06-19 22:15:00|120.86|119.06|120.9|119.1|120.94|119.14|120.86|119.06|11
1655676910000|2022-06-19 22:15:10|120.91|119.11|120.85|119.05|120.91|119.11|120.85|119.05|7
1655676920000|2022-06-19 22:15:20|120.86|119.06|120.85|119.05|120.86|119.06|120.85|119.05|6
1655676930000|2022-06-19 22:15:30|120.86|119.06|120.83|119.03|120.88|119.08|120.82|119.02|11
1655676940000|2022-06-19 22:15:40|120.84|119.04|120.87|119.07|120.87|119.07|120.84|119.04|4
1655676950000|2022-06-19 22:15:50|120.88|119.08|120.98|119.18|120.98|119.18|120.86|119.06|23
1655676960000|2022-06-19 22:16:00|120.99|119.19|121.08|119.28|121.12|119.32|120.99|119.19|7
1655676970000|2022-06-19 22:16:10|121.1|119.3|121.19|119.39|121.21|119.41|121.1|119.3|12
1655676980000|2022-06-19 22:16:20|121.2|119.4|121.08|119.28|121.22|119.42|121.08|119.28|15
1655676990000|2022-06-19 22:16:30|121.1|119.3|121.23|119.43|121.23|119.43|121.08|119.28|10
1655677000000|2022-06-19 22:16:40|121.24|119.44|121.23|119.43|121.26|119.46|121.18|119.38|15
1655677010000|2022-06-19 22:16:50|121.21|119.41|121.29|119.49|121.29|119.49|121.19|119.39|14
1655677020000|2022-06-19 22:17:00|121.31|119.51|121.38|119.58|121.45|119.65|121.29|119.49|22
1655677030000|2022-06-19 22:17:10|121.37|119.57|121.08|119.28|121.37|119.57|121.08|119.28|11
1655677040000|2022-06-19 22:17:20|121.09|119.29|120.85|119.05|121.09|119.29|120.84|119.04|13
1655677050000|2022-06-19 22:17:30|120.86|119.06|120.88|119.08|120.92|119.12|120.86|119.06|11
1655677060000|2022-06-19 22:17:40|120.89|119.09|120.89|119.09|120.9|119.1|120.85|119.05|11
1655677070000|2022-06-19 22:17:50|120.88|119.08|121.04|119.24|121.04|119.24|120.88|119.08|14
1655677080000|2022-06-19 22:18:00|121.05|119.25|120.91|119.11|121.05|119.25|120.91|119.11|7
1655677100000|2022-06-19 22:18:20|120.88|119.08|120.89|119.09|120.91|119.11|120.88|119.08|8
1655677110000|2022-06-19 22:18:30|120.88|119.08|120.89|119.09|120.91|119.11|120.88|119.08|5
1655677120000|2022-06-19 22:18:40|120.9|119.1|120.89|119.09|120.91|119.11|120.88|119.08|5
1655677130000|2022-06-19 22:18:50|120.92|119.12|120.93|119.13|120.98|119.18|120.87|119.07|13
1655677140000|2022-06-19 22:19:00|120.92|119.12|120.86|119.06|120.92|119.12|120.75|118.95|13
1655677150000|2022-06-19 22:19:10|120.87|119.07|120.89|119.09|120.89|119.09|120.87|119.07|8
1655677160000|2022-06-19 22:19:20|120.9|119.1|121.03|119.23|121.07|119.27|120.9|119.1|17
1655677170000|2022-06-19 22:19:30|121.02|119.22|121.04|119.24|121.05|119.25|120.94|119.14|17
1655677180000|2022-06-19 22:19:40|121.05|119.25|121.07|119.27|121.09|119.29|121.05|119.25|6
1655677190000|2022-06-19 22:19:50|121.08|119.28|121.08|119.28|121.08|119.28|121.08|119.28|1
1655677200000|2022-06-19 22:20:00|121.07|119.27|121.03|119.23|121.07|119.27|120.9|119.1|20
1655677210000|2022-06-19 22:20:10|121.02|119.22|120.91|119.11|121.02|119.22|120.91|119.11|20
1655677220000|2022-06-19 22:20:20|120.9|119.1|120.89|119.09|120.9|119.1|120.89|119.09|2
1655677230000|2022-06-19 22:20:30|120.88|119.08|120.88|119.08|120.88|119.08|120.87|119.07|9
1655677240000|2022-06-19 22:20:40|120.89|119.09|120.89|119.09|120.89|119.09|120.88|119.08|3
1655677260000|2022-06-19 22:21:00|120.9|119.1|120.89|119.09|120.94|119.14|120.89|119.09|6
1655677270000|2022-06-19 22:21:10|120.91|119.11|120.93|119.13|121|119.2|120.91|119.11|15
1655677280000|2022-06-19 22:21:20|120.92|119.12|120.91|119.11|120.94|119.14|120.88|119.08|16
1655677290000|2022-06-19 22:21:30|120.9|119.1|120.95|119.15|120.95|119.15|120.88|119.08|16
1655677300000|2022-06-19 22:21:40|120.91|119.11|120.91|119.11|120.91|119.11|120.9|119.1|3
1655677310000|2022-06-19 22:21:50|120.92|119.12|120.92|119.12|120.92|119.12|120.91|119.11|9
1655677320000|2022-06-19 22:22:00|120.93|119.13|120.95|119.15|120.98|119.18|120.91|119.11|12
1655677330000|2022-06-19 22:22:10|120.96|119.16|121|119.2|121|119.2|120.96|119.16|10
1655677340000|2022-06-19 22:22:20|120.99|119.19|121.13|119.33|121.13|119.33|120.99|119.19|13
1655677350000|2022-06-19 22:22:30|121.11|119.31|121.11|119.31|121.17|119.37|121.1|119.3|18
1655677360000|2022-06-19 22:22:40|121.12|119.32|121.11|119.31|121.14|119.34|121.09|119.29|8
1655677370000|2022-06-19 22:22:50|121.1|119.3|121.21|119.41|121.23|119.43|121.1|119.3|11
1655677380000|2022-06-19 22:23:00|121.2|119.4|121.09|119.29|121.21|119.41|121.09|119.29|8
1655677390000|2022-06-19 22:23:10|121.1|119.3|121.23|119.43|121.26|119.46|121.09|119.29|13
1655677400000|2022-06-19 22:23:20|121.17|119.37|121.15|119.35|121.21|119.41|121.13|119.33|12
1655677410000|2022-06-19 22:23:30|121.14|119.34|121.15|119.35|121.23|119.43|121.14|119.34|6
1655677420000|2022-06-19 22:23:40|121.17|119.37|121.15|119.35|121.17|119.37|121.14|119.34|11
1655677430000|2022-06-19 22:23:50|121.18|119.38|121.09|119.29|121.18|119.38|121.08|119.28|7
1655677450000|2022-06-19 22:24:10|121.05|119.25|121.09|119.29|121.1|119.3|121.05|119.25|10
1655677460000|2022-06-19 22:24:20|121.1|119.3|121.13|119.33|121.13|119.33|121.1|119.3|6
1655677470000|2022-06-19 22:24:30|121.12|119.32|121.17|119.37|121.17|119.37|121.12|119.32|4
1655677480000|2022-06-19 22:24:40|121.15|119.35|121.01|119.21|121.25|119.45|121|119.2|21
1655677490000|2022-06-19 22:24:50|120.99|119.19|120.94|119.14|121.03|119.23|120.92|119.12|16
1655677500000|2022-06-19 22:25:00|120.92|119.12|121.03|119.23|121.06|119.26|120.92|119.12|22
1655677510000|2022-06-19 22:25:10|121.08|119.28|121.07|119.27|121.12|119.32|121.07|119.27|8
1655677520000|2022-06-19 22:25:20|121.06|119.26|120.94|119.14|121.07|119.27|120.92|119.12|22
1655677530000|2022-06-19 22:25:30|120.93|119.13|121.09|119.29|121.09|119.29|120.93|119.13|17
1655677540000|2022-06-19 22:25:40|121.07|119.27|120.94|119.14|121.11|119.31|120.93|119.13|18
1655677550000|2022-06-19 22:25:50|120.93|119.13|120.92|119.12|121.03|119.23|120.92|119.12|12
1655677560000|2022-06-19 22:26:00|120.87|119.07|120.93|119.13|120.96|119.16|120.85|119.05|21
1655677570000|2022-06-19 22:26:10|120.92|119.12|120.93|119.13|120.96|119.16|120.92|119.12|11
1655677580000|2022-06-19 22:26:20|120.94|119.14|121.03|119.23|121.03|119.23|120.94|119.14|12
1655677590000|2022-06-19 22:26:30|120.97|119.17|120.94|119.14|120.97|119.17|120.9|119.1|13
1655677600000|2022-06-19 22:26:40|120.95|119.15|120.96|119.16|121.06|119.26|120.94|119.14|18
1655677610000|2022-06-19 22:26:50|120.97|119.17|120.93|119.13|121.03|119.23|120.91|119.11|17
1655677620000|2022-06-19 22:27:00|120.94|119.14|120.92|119.12|120.95|119.15|120.92|119.12|6
1655677630000|2022-06-19 22:27:10|120.93|119.13|120.94|119.14|121|119.2|120.93|119.13|6
1655677640000|2022-06-19 22:27:20|120.95|119.15|121.14|119.34|121.14|119.34|120.95|119.15|18
1655677650000|2022-06-19 22:27:30|121.15|119.35|121.12|119.32|121.21|119.41|121.12|119.32|24
1655677660000|2022-06-19 22:27:40|121.13|119.33|120.96|119.16|121.13|119.33|120.93|119.13|17
1655677670000|2022-06-19 22:27:50|120.97|119.17|120.92|119.12|120.99|119.19|120.91|119.11|13
1655677680000|2022-06-19 22:28:00|120.93|119.13|121.03|119.23|121.03|119.23|120.91|119.11|15
1655677690000|2022-06-19 22:28:10|121.01|119.21|120.86|119.06|121.04|119.24|120.85|119.05|21
1655677700000|2022-06-19 22:28:20|120.87|119.07|120.89|119.09|120.92|119.12|120.83|119.03|24
1655677710000|2022-06-19 22:28:30|120.88|119.08|120.77|118.97|120.89|119.09|120.76|118.96|14
1655677720000|2022-06-19 22:28:40|120.78|118.98|120.79|118.99|120.79|118.99|120.73|118.93|10
1655677730000|2022-06-19 22:28:50|120.8|119|120.78|118.98|120.8|119|120.75|118.95|15
1655677740000|2022-06-19 22:29:00|120.8|119|120.76|118.96|120.8|119|120.76|118.96|12
1655677750000|2022-06-19 22:29:10|120.72|118.92|121.15|119.35|121.48|119.68|120.59|118.79|23
1655677760000|2022-06-19 22:29:20|121.14|119.34|121.17|119.37|121.21|119.41|121.08|119.28|19
1655677770000|2022-06-19 22:29:30|121.18|119.38|121.15|119.35|121.24|119.44|121.12|119.32|18
1655677780000|2022-06-19 22:29:40|121.22|119.42|121.34|119.54|121.35|119.55|121.22|119.42|12
1655677790000|2022-06-19 22:29:50|121.23|119.43|121.19|119.39|121.32|119.52|121.14|119.34|25
1655677800000|2022-06-19 22:30:00|121.27|119.47|121.32|119.52|121.32|119.52|121.24|119.44|23
1655677810000|2022-06-19 22:30:10|121.33|119.53|121.33|119.53|121.37|119.57|121.31|119.51|10
1655677820000|2022-06-19 22:30:20|121.34|119.54|121.3|119.5|121.34|119.54|121.19|119.39|22
1655677830000|2022-06-19 22:30:30|121.31|119.51|121.24|119.44|121.39|119.59|121.23|119.43|21
1655677840000|2022-06-19 22:30:40|121.26|119.46|121.31|119.51|121.35|119.55|121.16|119.36|27
1655677850000|2022-06-19 22:30:50|121.32|119.52|121.16|119.36|121.36|119.56|121.16|119.36|13
1655677860000|2022-06-19 22:31:00|121.15|119.35|121.13|119.33|121.19|119.39|121.13|119.33|14
1655677870000|2022-06-19 22:31:10|121.16|119.36|121.17|119.37|121.17|119.37|121.15|119.35|4
1655677880000|2022-06-19 22:31:20|121.16|119.36|120.94|119.14|121.16|119.36|120.93|119.13|18
1655677890000|2022-06-19 22:31:30|120.93|119.13|120.9|119.1|120.93|119.13|120.9|119.1|6
1655677900000|2022-06-19 22:31:40|120.89|119.09|120.9|119.1|120.92|119.12|120.88|119.08|14
1655677910000|2022-06-19 22:31:50|120.89|119.09|120.93|119.13|120.97|119.17|120.89|119.09|11
1655677920000|2022-06-19 22:32:00|120.92|119.12|120.93|119.13|120.94|119.14|120.91|119.11|9
1655677930000|2022-06-19 22:32:10|120.92|119.12|120.89|119.09|120.94|119.14|120.85|119.05|25
1655677940000|2022-06-19 22:32:20|120.88|119.08|120.89|119.09|120.9|119.1|120.82|119.02|17
1655677950000|2022-06-19 22:32:30|120.88|119.08|120.79|118.99|120.88|119.08|120.79|118.99|19
1655677960000|2022-06-19 22:32:40|120.78|118.98|120.94|119.14|121.02|119.22|120.71|118.91|21
1655677970000|2022-06-19 22:32:50|120.93|119.13|120.94|119.14|120.96|119.16|120.92|119.12|8
1655677980000|2022-06-19 22:33:00|120.93|119.13|120.94|119.14|120.94|119.14|120.89|119.09|10
1655677990000|2022-06-19 22:33:10|120.92|119.12|120.93|119.13|120.93|119.13|120.92|119.12|2
1655678000000|2022-06-19 22:33:20|120.95|119.15|120.91|119.11|120.98|119.18|120.91|119.11|14
1655678010000|2022-06-19 22:33:30|120.9|119.1|120.9|119.1|120.95|119.15|120.89|119.09|15
1655678020000|2022-06-19 22:33:40|120.91|119.11|120.92|119.12|120.94|119.14|120.91|119.11|11
1655678030000|2022-06-19 22:33:50|120.9|119.1|120.89|119.09|120.91|119.11|120.89|119.09|6
1655678040000|2022-06-19 22:34:00|120.9|119.1|120.88|119.08|120.92|119.12|120.88|119.08|7
1655678050000|2022-06-19 22:34:10|120.89|119.09|120.64|118.84|120.89|119.09|120.6|118.8|19
1655678060000|2022-06-19 22:34:20|120.63|118.83|120.66|118.86|120.67|118.87|120.62|118.82|20
1655678070000|2022-06-19 22:34:30|120.65|118.85|120.76|118.96|120.84|119.04|120.65|118.85|19
1655678080000|2022-06-19 22:34:40|120.65|118.85|120.66|118.86|120.73|118.93|120.63|118.83|16
1655678090000|2022-06-19 22:34:50|120.65|118.85|120.65|118.85|120.76|118.96|120.63|118.83|16
1655678100000|2022-06-19 22:35:00|120.63|118.83|120.63|118.83|120.67|118.87|120.63|118.83|10
1655678110000|2022-06-19 22:35:10|120.64|118.84|120.45|118.65|120.64|118.84|120.45|118.65|9
1655678120000|2022-06-19 22:35:20|120.46|118.66|120.44|118.64|120.56|118.76|120.4|118.6|22
1655678130000|2022-06-19 22:35:30|120.43|118.63|120.46|118.66|120.51|118.71|120.41|118.61|21
1655678140000|2022-06-19 22:35:40|120.44|118.64|120.55|118.75|120.55|118.75|120.44|118.64|14
1655678150000|2022-06-19 22:35:50|120.54|118.74|120.6|118.8|120.6|118.8|120.42|118.62|20
1655678160000|2022-06-19 22:36:00|120.61|118.81|120.61|118.81|120.65|118.85|120.61|118.81|6
1655678170000|2022-06-19 22:36:10|120.6|118.8|120.43|118.63|120.6|118.8|120.41|118.61|12
1655678180000|2022-06-19 22:36:20|120.42|118.62|120.36|118.56|120.45|118.65|120.32|118.52|17
1655678190000|2022-06-19 22:36:30|120.37|118.57|120.43|118.63|120.43|118.63|120.36|118.56|8
1655678200000|2022-06-19 22:36:40|120.42|118.62|120.58|118.78|120.6|118.8|120.41|118.61|11
1655678210000|2022-06-19 22:36:50|120.59|118.79|120.59|118.79|120.61|118.81|120.57|118.77|13
1655678220000|2022-06-19 22:37:00|120.58|118.78|120.57|118.77|120.6|118.8|120.57|118.77|19
1655678230000|2022-06-19 22:37:10|120.56|118.76|120.62|118.82|120.63|118.83|120.56|118.76|11
1655678240000|2022-06-19 22:37:20|120.63|118.83|120.58|118.78|120.63|118.83|120.57|118.77|9
1655678250000|2022-06-19 22:37:30|120.57|118.77|120.47|118.67|120.59|118.79|120.44|118.64|17
1655678260000|2022-06-19 22:37:40|120.48|118.68|120.54|118.74|120.54|118.74|120.47|118.67|12
1655678270000|2022-06-19 22:37:50|120.52|118.72|120.43|118.63|120.52|118.72|120.42|118.62|7
1655678280000|2022-06-19 22:38:00|120.44|118.64|120.46|118.66|120.5|118.7|120.44|118.64|12
1655678290000|2022-06-19 22:38:10|120.45|118.65|120.43|118.63|120.45|118.65|120.43|118.63|5
1655678300000|2022-06-19 22:38:20|120.42|118.62|120.43|118.63|120.45|118.65|120.41|118.61|10
1655678310000|2022-06-19 22:38:30|120.42|118.62|120.39|118.59|120.42|118.62|120.33|118.53|12
1655678320000|2022-06-19 22:38:40|120.4|118.6|120.43|118.63|120.43|118.63|120.39|118.59|10
1655678330000|2022-06-19 22:38:50|120.44|118.64|120.43|118.63|120.46|118.66|120.43|118.63|5
1655678350000|2022-06-19 22:39:10|120.44|118.64|120.46|118.66|120.46|118.66|120.44|118.64|3
1655678360000|2022-06-19 22:39:20|120.45|118.65|120.46|118.66|120.5|118.7|120.45|118.65|13
1655678370000|2022-06-19 22:39:30|120.47|118.67|120.63|118.83|120.66|118.86|120.46|118.66|14
1655678380000|2022-06-19 22:39:40|120.61|118.81|120.62|118.82|120.63|118.83|120.5|118.7|19
1655678390000|2022-06-19 22:39:50|120.63|118.83|120.45|118.65|120.63|118.83|120.45|118.65|14
1655678400000|2022-06-19 22:40:00|120.46|118.66|120.45|118.65|120.46|118.66|120.44|118.64|9
1655678410000|2022-06-19 22:40:10|120.46|118.66|120.62|118.82|120.63|118.83|120.45|118.65|12
1655678420000|2022-06-19 22:40:20|120.61|118.81|120.58|118.78|120.61|118.81|120.58|118.78|10
1655678430000|2022-06-19 22:40:30|120.64|118.84|120.48|118.68|120.64|118.84|120.48|118.68|9
1655678440000|2022-06-19 22:40:40|120.49|118.69|120.43|118.63|120.49|118.69|120.43|118.63|6
1655678460000|2022-06-19 22:41:00|120.44|118.64|120.41|118.61|120.44|118.64|120.4|118.6|7
1655678470000|2022-06-19 22:41:10|120.4|118.6|120.41|118.61|120.41|118.61|120.4|118.6|8
1655678480000|2022-06-19 22:41:20|120.42|118.62|120.41|118.61|120.49|118.69|120.41|118.61|14
1655678490000|2022-06-19 22:41:30|120.42|118.62|120.41|118.61|120.43|118.63|120.41|118.61|10
1655678500000|2022-06-19 22:41:40|120.4|118.6|120.42|118.62|120.43|118.63|120.4|118.6|5
1655678510000|2022-06-19 22:41:50|120.43|118.63|120.43|118.63|120.45|118.65|120.42|118.62|6
1655678520000|2022-06-19 22:42:00|120.42|118.62|120.44|118.64|120.51|118.71|120.42|118.62|12
1655678530000|2022-06-19 22:42:10|120.45|118.65|120.6|118.8|120.61|118.81|120.45|118.65|13
1655678540000|2022-06-19 22:42:20|120.59|118.79|120.56|118.76|120.59|118.79|120.56|118.76|4
1655678550000|2022-06-19 22:42:30|120.44|118.64|120.42|118.62|120.46|118.66|120.42|118.62|11
1655678560000|2022-06-19 22:42:40|120.49|118.69|120.42|118.62|120.49|118.69|120.41|118.61|12
1655678570000|2022-06-19 22:42:50|120.41|118.61|120.48|118.68|120.5|118.7|120.41|118.61|14
1655678580000|2022-06-19 22:43:00|120.47|118.67|120.42|118.62|120.47|118.67|120.41|118.61|6
1655678590000|2022-06-19 22:43:10|120.4|118.6|120.42|118.62|120.42|118.62|120.39|118.59|7
1655678600000|2022-06-19 22:43:20|120.41|118.61|120.41|118.61|120.42|118.62|120.41|118.61|5
1655678610000|2022-06-19 22:43:30|120.42|118.62|120.42|118.62|120.42|118.62|120.41|118.61|5
1655678620000|2022-06-19 22:43:40|120.41|118.61|120.41|118.61|120.42|118.62|120.41|118.61|3
1655678630000|2022-06-19 22:43:50|120.4|118.6|120.36|118.56|120.4|118.6|120.36|118.56|6
1655678640000|2022-06-19 22:44:00|120.38|118.58|120.37|118.57|120.4|118.6|120.37|118.57|4
1655678650000|2022-06-19 22:44:10|120.42|118.62|120.43|118.63|120.44|118.64|120.42|118.62|5
1655678660000|2022-06-19 22:44:20|120.44|118.64|120.45|118.65|120.45|118.65|120.44|118.64|2
1655678670000|2022-06-19 22:44:30|120.44|118.64|120.43|118.63|120.44|118.64|120.4|118.6|8
1655678680000|2022-06-19 22:44:40|120.44|118.64|120.42|118.62|120.44|118.64|120.42|118.62|14
1655678690000|2022-06-19 22:44:50|120.41|118.61|120.39|118.59|120.41|118.61|120.37|118.57|6
1655678700000|2022-06-19 22:45:00|120.42|118.62|120.42|118.62|120.42|118.62|120.42|118.62|1
1655678710000|2022-06-19 22:45:10|120.41|118.61|120.42|118.62|120.43|118.63|120.41|118.61|4
1655678720000|2022-06-19 22:45:20|120.41|118.61|120.42|118.62|120.42|118.62|120.4|118.6|4
1655678730000|2022-06-19 22:45:30|120.41|118.61|120.4|118.6|120.41|118.61|120.4|118.6|2
1655678740000|2022-06-19 22:45:40|120.41|118.61|120.41|118.61|120.41|118.61|120.41|118.61|1
1655678750000|2022-06-19 22:45:50|120.4|118.6|120.24|118.44|120.4|118.6|120.24|118.44|6
1655678760000|2022-06-19 22:46:00|120.25|118.45|120.29|118.49|120.3|118.5|120.25|118.45|10
1655678770000|2022-06-19 22:46:10|120.27|118.47|120.42|118.62|120.51|118.71|120.27|118.47|21
1655678780000|2022-06-19 22:46:20|120.44|118.64|120.42|118.62|120.44|118.64|120.41|118.61|8
1655678790000|2022-06-19 22:46:30|120.43|118.63|120.44|118.64|120.44|118.64|120.42|118.62|8
1655678800000|2022-06-19 22:46:40|120.53|118.73|120.55|118.75|120.55|118.75|120.51|118.71|15
1655678810000|2022-06-19 22:46:50|120.54|118.74|120.56|118.76|120.56|118.76|120.54|118.74|9
1655678820000|2022-06-19 22:47:00|120.55|118.75|120.57|118.77|120.58|118.78|120.55|118.75|9
1655678830000|2022-06-19 22:47:10|120.56|118.76|120.63|118.83|120.63|118.83|120.56|118.76|10
1655678840000|2022-06-19 22:47:20|120.68|118.88|120.72|118.92|120.75|118.95|120.68|118.88|13
1655678850000|2022-06-19 22:47:30|120.71|118.91|120.73|118.93|120.75|118.95|120.71|118.91|8
1655678860000|2022-06-19 22:47:40|120.74|118.94|120.95|119.15|120.95|119.15|120.74|118.94|11
1655678870000|2022-06-19 22:47:50|120.94|119.14|120.85|119.05|120.94|119.14|120.8|119|14
1655678880000|2022-06-19 22:48:00|120.86|119.06|120.62|118.82|120.86|119.06|120.62|118.82|21
1655678890000|2022-06-19 22:48:10|120.61|118.81|120.43|118.63|120.61|118.81|120.41|118.61|12
1655678900000|2022-06-19 22:48:20|120.42|118.62|120.43|118.63|120.44|118.64|120.41|118.61|8
1655678910000|2022-06-19 22:48:30|120.44|118.64|120.42|118.62|120.47|118.67|120.41|118.61|15
1655678920000|2022-06-19 22:48:40|120.41|118.61|120.42|118.62|120.43|118.63|120.41|118.61|4
1655678930000|2022-06-19 22:48:50|120.39|118.59|120.39|118.59|120.39|118.59|120.39|118.59|1
1655678940000|2022-06-19 22:49:00|120.3|118.5|120.39|118.59|120.39|118.59|120.3|118.5|17
1655678950000|2022-06-19 22:49:10|120.38|118.58|120.43|118.63|120.43|118.63|120.37|118.57|10
1655678960000|2022-06-19 22:49:20|120.41|118.61|120.43|118.63|120.43|118.63|120.4|118.6|7
1655678970000|2022-06-19 22:49:30|120.41|118.61|120.43|118.63|120.44|118.64|120.4|118.6|12
1655678980000|2022-06-19 22:49:40|120.41|118.61|120.34|118.54|120.41|118.61|120.31|118.51|13
1655678990000|2022-06-19 22:49:50|120.35|118.55|120.3|118.5|120.35|118.55|120.28|118.48|10
1655679000000|2022-06-19 22:50:00|120.29|118.49|120.45|118.65|120.46|118.66|120.29|118.49|16
1655679010000|2022-06-19 22:50:10|120.43|118.63|120.4|118.6|120.43|118.63|120.39|118.59|6
1655679020000|2022-06-19 22:50:20|120.41|118.61|120.4|118.6|120.45|118.65|120.4|118.6|6
1655679030000|2022-06-19 22:50:30|120.41|118.61|120.44|118.64|120.45|118.65|120.41|118.61|4
1655679040000|2022-06-19 22:50:40|120.45|118.65|120.41|118.61|120.45|118.65|120.4|118.6|6
1655679050000|2022-06-19 22:50:50|120.4|118.6|120.4|118.6|120.42|118.62|120.4|118.6|7
1655679060000|2022-06-19 22:51:00|120.39|118.59|120.4|118.6|120.45|118.65|120.39|118.59|9
1655679070000|2022-06-19 22:51:10|120.38|118.58|120.46|118.66|120.46|118.66|120.36|118.56|14
1655679080000|2022-06-19 22:51:20|120.48|118.68|120.52|118.72|120.54|118.74|120.48|118.68|8
1655679090000|2022-06-19 22:51:30|120.51|118.71|120.4|118.6|120.51|118.71|120.38|118.58|7
1655679100000|2022-06-19 22:51:40|120.38|118.58|120.41|118.61|120.43|118.63|120.38|118.58|8
1655679110000|2022-06-19 22:51:50|120.39|118.59|120.37|118.57|120.48|118.68|120.36|118.56|13
1655679120000|2022-06-19 22:52:00|120.38|118.58|120.38|118.58|120.46|118.66|120.36|118.56|14
1655679130000|2022-06-19 22:52:10|120.37|118.57|120.29|118.49|120.37|118.57|120.26|118.46|11
1655679140000|2022-06-19 22:52:20|120.28|118.48|120.38|118.58|120.38|118.58|120.26|118.46|9
1655679150000|2022-06-19 22:52:30|120.39|118.59|120.48|118.68|120.49|118.69|120.39|118.59|7
1655679160000|2022-06-19 22:52:40|120.47|118.67|120.38|118.58|120.47|118.67|120.38|118.58|2
1655679170000|2022-06-19 22:52:50|120.37|118.57|120.36|118.56|120.37|118.57|120.35|118.55|4
1655679180000|2022-06-19 22:53:00|120.35|118.55|120.34|118.54|120.35|118.55|120.29|118.49|8
1655679190000|2022-06-19 22:53:10|120.33|118.53|120.35|118.55|120.36|118.56|120.32|118.52|15
1655679200000|2022-06-19 22:53:20|120.33|118.53|120.38|118.58|120.42|118.62|120.33|118.53|16
1655679210000|2022-06-19 22:53:30|120.42|118.62|120.41|118.61|120.43|118.63|120.4|118.6|8
1655679220000|2022-06-19 22:53:40|120.4|118.6|120.42|118.62|120.42|118.62|120.38|118.58|6
1655679230000|2022-06-19 22:53:50|120.41|118.61|120.38|118.58|120.41|118.61|120.37|118.57|6
1655679240000|2022-06-19 22:54:00|120.39|118.59|120.41|118.61|120.41|118.61|120.37|118.57|14
1655679250000|2022-06-19 22:54:10|120.42|118.62|120.37|118.57|120.49|118.69|120.37|118.57|11
1655679260000|2022-06-19 22:54:20|120.38|118.58|120.48|118.68|120.48|118.68|120.38|118.58|6
1655679270000|2022-06-19 22:54:30|120.49|118.69|120.5|118.7|120.52|118.72|120.49|118.69|4
1655679280000|2022-06-19 22:54:40|120.51|118.71|120.53|118.73|120.53|118.73|120.49|118.69|8
1655679290000|2022-06-19 22:54:50|120.52|118.72|120.52|118.72|120.52|118.72|120.51|118.71|3
1655679300000|2022-06-19 22:55:00|120.51|118.71|120.38|118.58|120.52|118.72|120.38|118.58|11
1655679310000|2022-06-19 22:55:10|120.36|118.56|120.37|118.57|120.44|118.64|120.36|118.56|13
1655679320000|2022-06-19 22:55:20|120.38|118.58|120.42|118.62|120.44|118.64|120.38|118.58|12
1655679330000|2022-06-19 22:55:30|120.43|118.63|120.59|118.79|120.59|118.79|120.4|118.6|8
1655679340000|2022-06-19 22:55:40|120.57|118.77|121.11|119.31|121.26|119.46|120.54|118.74|22
1655679350000|2022-06-19 22:55:50|121.01|119.21|120.85|119.05|121.05|119.25|120.85|119.05|21
1655679360000|2022-06-19 22:56:00|120.86|119.06|120.85|119.05|120.86|119.06|120.84|119.04|6
1655679370000|2022-06-19 22:56:10|120.82|119.02|120.84|119.04|120.85|119.05|120.77|118.97|15
1655679380000|2022-06-19 22:56:20|120.85|119.05|120.85|119.05|120.9|119.1|120.81|119.01|14
1655679390000|2022-06-19 22:56:30|120.84|119.04|120.66|118.86|120.85|119.05|120.65|118.85|18
1655679400000|2022-06-19 22:56:40|120.67|118.87|120.74|118.94|120.8|119|120.67|118.87|12
1655679410000|2022-06-19 22:56:50|120.73|118.93|120.68|118.88|120.73|118.93|120.65|118.85|12
1655679420000|2022-06-19 22:57:00|120.69|118.89|120.92|119.12|120.92|119.12|120.69|118.89|23
1655679430000|2022-06-19 22:57:10|120.94|119.14|120.77|118.97|120.94|119.14|120.76|118.96|16
1655679440000|2022-06-19 22:57:20|120.78|118.98|120.76|118.96|120.78|118.98|120.76|118.96|9
1655679450000|2022-06-19 22:57:30|120.75|118.95|120.77|118.97|120.78|118.98|120.74|118.94|12
1655679460000|2022-06-19 22:57:40|120.78|118.98|120.78|118.98|120.8|119|120.77|118.97|11
1655679470000|2022-06-19 22:57:50|120.77|118.97|120.84|119.04|120.85|119.05|120.77|118.97|15
1655679480000|2022-06-19 22:58:00|120.83|119.03|120.79|118.99|120.84|119.04|120.78|118.98|9
1655679490000|2022-06-19 22:58:10|120.78|118.98|120.8|119|120.8|119|120.78|118.98|5
1655679500000|2022-06-19 22:58:20|120.79|118.99|120.79|118.99|120.8|119|120.77|118.97|9
1655679510000|2022-06-19 22:58:30|120.78|118.98|120.81|119.01|120.81|119.01|120.77|118.97|11
1655679520000|2022-06-19 22:58:40|120.83|119.03|120.71|118.91|120.84|119.04|120.7|118.9|18
1655679530000|2022-06-19 22:58:50|120.72|118.92|120.6|118.8|120.73|118.93|120.59|118.79|11
1655679540000|2022-06-19 22:59:00|120.61|118.81|120.68|118.88|120.74|118.94|120.6|118.8|21
1655679550000|2022-06-19 22:59:10|120.65|118.85|120.6|118.8|120.65|118.85|120.59|118.79|7
1655679560000|2022-06-19 22:59:20|120.68|118.88|120.56|118.76|120.68|118.88|120.56|118.76|10
1655679570000|2022-06-19 22:59:30|120.57|118.77|120.55|118.75|120.57|118.77|120.38|118.58|20
1655679580000|2022-06-19 22:59:40|120.54|118.74|120.56|118.76|120.56|118.76|120.54|118.74|6
1655679590000|2022-06-19 22:59:50|120.55|118.75|120.55|118.75|120.55|118.75|120.54|118.74|3
1655679600000|2022-06-19 23:00:00|120.56|118.76|120.59|118.79|120.59|118.79|120.46|118.66|15
1655679610000|2022-06-19 23:00:10|120.58|118.78|120.6|118.8|120.72|118.92|120.56|118.76|19
1655679620000|2022-06-19 23:00:20|120.59|118.79|120.6|118.8|120.61|118.81|120.58|118.78|7
1655679630000|2022-06-19 23:00:30|120.59|118.79|120.57|118.77|120.59|118.79|120.54|118.74|10
1655679640000|2022-06-19 23:00:40|120.56|118.76|120.52|118.72|120.57|118.77|120.52|118.72|11
1655679650000|2022-06-19 23:00:50|120.5|118.7|120.43|118.63|120.51|118.71|120.4|118.6|18
1655679660000|2022-06-19 23:01:00|120.42|118.62|120.43|118.63|120.43|118.63|120.42|118.62|4
1655679670000|2022-06-19 23:01:10|120.41|118.61|120.43|118.63|120.51|118.71|120.41|118.61|8
1655679680000|2022-06-19 23:01:20|120.41|118.61|120.41|118.61|120.43|118.63|120.4|118.6|7
1655679690000|2022-06-19 23:01:30|120.4|118.6|120.39|118.59|120.41|118.61|120.38|118.58|9
1655679700000|2022-06-19 23:01:40|120.4|118.6|120.42|118.62|120.42|118.62|120.4|118.6|2
1655679710000|2022-06-19 23:01:50|120.41|118.61|120.4|118.6|120.41|118.61|120.4|118.6|4
1655679720000|2022-06-19 23:02:00|120.42|118.62|120.4|118.6|120.42|118.62|120.39|118.59|6
1655679730000|2022-06-19 23:02:10|120.42|118.62|120.41|118.61|120.42|118.62|120.39|118.59|6
1655679740000|2022-06-19 23:02:20|120.4|118.6|120.4|118.6|120.42|118.62|120.39|118.59|8
1655679750000|2022-06-19 23:02:30|120.41|118.61|120.41|118.61|120.43|118.63|120.4|118.6|6
1655679760000|2022-06-19 23:02:40|120.4|118.6|120.42|118.62|120.51|118.71|120.39|118.59|15
1655679770000|2022-06-19 23:02:50|120.44|118.64|120.41|118.61|120.47|118.67|120.41|118.61|15
1655679780000|2022-06-19 23:03:00|120.39|118.59|120.38|118.58|120.39|118.59|120.38|118.58|6
1655679790000|2022-06-19 23:03:10|120.39|118.59|120.4|118.6|120.41|118.61|120.39|118.59|6
1655679800000|2022-06-19 23:03:20|120.39|118.59|120.4|118.6|120.4|118.6|120.39|118.59|4
1655679810000|2022-06-19 23:03:30|120.39|118.59|120.39|118.59|120.39|118.59|120.39|118.59|1
1655679820000|2022-06-19 23:03:40|120.38|118.58|120.35|118.55|120.38|118.58|120.35|118.55|2
1655679830000|2022-06-19 23:03:50|120.34|118.54|120.22|118.42|120.34|118.54|120.22|118.42|3
1655679840000|2022-06-19 23:04:00|120.2|118.4|120.2|118.4|120.3|118.5|120.12|118.32|25
1655679850000|2022-06-19 23:04:10|120.13|118.33|120.09|118.29|120.17|118.37|120.09|118.29|12
1655679860000|2022-06-19 23:04:20|120.14|118.34|120.07|118.27|120.14|118.34|120.07|118.27|9
1655679870000|2022-06-19 23:04:30|120.06|118.26|120.08|118.28|120.1|118.3|120.05|118.25|8
1655679880000|2022-06-19 23:04:40|120.07|118.27|120.07|118.27|120.08|118.28|120.07|118.27|5
1655679890000|2022-06-19 23:04:50|120.08|118.28|120.08|118.28|120.09|118.29|120.06|118.26|10
1655679900000|2022-06-19 23:05:00|120.07|118.27|120.05|118.25|120.09|118.29|120.03|118.23|11
1655679910000|2022-06-19 23:05:10|120.06|118.26|120.07|118.27|120.07|118.27|120.06|118.26|2
1655679920000|2022-06-19 23:05:20|120.05|118.25|120.06|118.26|120.08|118.28|120.05|118.25|8
1655679930000|2022-06-19 23:05:30|120.04|118.24|120.05|118.25|120.05|118.25|120.04|118.24|2
1655679940000|2022-06-19 23:05:40|120.06|118.26|120.09|118.29|120.1|118.3|120.05|118.25|8
1655679950000|2022-06-19 23:05:50|120.08|118.28|120.06|118.26|120.09|118.29|120.06|118.26|9
1655679960000|2022-06-19 23:06:00|120.04|118.24|119.87|118.07|120.04|118.24|119.85|118.05|13
1655679970000|2022-06-19 23:06:10|119.86|118.06|119.85|118.05|119.87|118.07|119.83|118.03|8
1655679980000|2022-06-19 23:06:20|119.84|118.04|119.79|117.99|119.84|118.04|119.71|117.91|15
1655679990000|2022-06-19 23:06:30|119.76|117.96|119.67|117.87|119.77|117.97|119.66|117.86|15
1655680000000|2022-06-19 23:06:40|119.6|117.8|119.54|117.74|119.6|117.8|119.5|117.7|23
1655680010000|2022-06-19 23:06:50|119.55|117.75|119.56|117.76|119.56|117.76|119.54|117.74|4
1655680020000|2022-06-19 23:07:00|119.57|117.77|119.04|117.24|119.58|117.78|119|117.2|22
1655680030000|2022-06-19 23:07:10|119.05|117.25|119.05|117.25|119.06|117.26|119.02|117.22|13
1655680040000|2022-06-19 23:07:20|119.06|117.26|119.14|117.34|119.15|117.35|119.05|117.25|15
1655680050000|2022-06-19 23:07:30|119.15|117.35|118.83|117.03|119.15|117.35|118.83|117.03|22
1655680060000|2022-06-19 23:07:40|118.85|117.05|118.98|117.18|119.03|117.23|118.84|117.04|21
1655680070000|2022-06-19 23:07:50|118.93|117.13|118.96|117.16|118.99|117.19|118.86|117.06|17
1655680080000|2022-06-19 23:08:00|118.94|117.14|119.05|117.25|119.07|117.27|118.87|117.07|23
1655680090000|2022-06-19 23:08:10|119.03|117.23|118.89|117.09|119.03|117.23|118.87|117.07|10
1655680100000|2022-06-19 23:08:20|118.88|117.08|118.91|117.11|119.02|117.22|118.88|117.08|14
1655680110000|2022-06-19 23:08:30|118.9|117.1|118.93|117.13|119.04|117.24|118.88|117.08|19
1655680120000|2022-06-19 23:08:40|118.92|117.12|119.02|117.22|119.02|117.22|118.92|117.12|13
1655680130000|2022-06-19 23:08:50|119.03|117.23|118.95|117.15|119.03|117.23|118.91|117.11|10
1655680140000|2022-06-19 23:09:00|118.96|117.16|118.92|117.12|119.03|117.23|118.91|117.11|19
1655680150000|2022-06-19 23:09:10|118.94|117.14|118.98|117.18|118.98|117.18|118.93|117.13|11
1655680160000|2022-06-19 23:09:20|118.97|117.17|118.91|117.11|118.98|117.18|118.91|117.11|18
1655680170000|2022-06-19 23:09:30|118.9|117.1|118.9|117.1|118.91|117.11|118.89|117.09|11
1655680180000|2022-06-19 23:09:40|118.91|117.11|118.9|117.1|118.91|117.11|118.9|117.1|6
1655680190000|2022-06-19 23:09:50|118.91|117.11|118.88|117.08|118.91|117.11|118.88|117.08|7
1655680200000|2022-06-19 23:10:00|118.86|117.06|118.9|117.1|118.9|117.1|118.85|117.05|12
1655680210000|2022-06-19 23:10:10|118.89|117.09|118.9|117.1|118.95|117.15|118.89|117.09|9
1655680220000|2022-06-19 23:10:20|118.89|117.09|118.89|117.09|118.9|117.1|118.84|117.04|11
1655680230000|2022-06-19 23:10:30|118.88|117.08|118.88|117.08|118.9|117.1|118.88|117.08|5
1655680240000|2022-06-19 23:10:40|118.9|117.1|118.94|117.14|119.01|117.21|118.9|117.1|14
1655680250000|2022-06-19 23:10:50|118.9|117.1|118.88|117.08|118.91|117.11|118.86|117.06|7
1655680260000|2022-06-19 23:11:00|118.89|117.09|119.01|117.21|119.01|117.21|118.89|117.09|13
1655680270000|2022-06-19 23:11:10|119|117.2|118.92|117.12|119|117.2|118.86|117.06|6
1655680280000|2022-06-19 23:11:20|118.93|117.13|118.91|117.11|118.94|117.14|118.91|117.11|6
1655680290000|2022-06-19 23:11:30|118.9|117.1|118.85|117.05|118.9|117.1|118.85|117.05|4
1655680300000|2022-06-19 23:11:40|118.86|117.06|118.87|117.07|118.91|117.11|118.85|117.05|15
1655680310000|2022-06-19 23:11:50|118.89|117.09|118.91|117.11|118.92|117.12|118.88|117.08|12
1655680320000|2022-06-19 23:12:00|118.9|117.1|118.9|117.1|118.9|117.1|118.9|117.1|1
1655680330000|2022-06-19 23:12:10|118.91|117.11|118.92|117.12|118.92|117.12|118.9|117.1|5
1655680340000|2022-06-19 23:12:20|118.91|117.11|118.93|117.13|118.93|117.13|118.9|117.1|11
1655680350000|2022-06-19 23:12:30|118.92|117.12|118.96|117.16|119|117.2|118.92|117.12|16
1655680360000|2022-06-19 23:12:40|118.98|117.18|119|117.2|119.02|117.22|118.97|117.17|11
1655680370000|2022-06-19 23:12:50|118.99|117.19|119.03|117.23|119.03|117.23|118.97|117.17|10
1655680390000|2022-06-19 23:13:10|119.04|117.24|119.1|117.3|119.11|117.31|119.04|117.24|12
1655680400000|2022-06-19 23:13:20|119.09|117.29|119.07|117.27|119.09|117.29|119.07|117.27|3
1655680410000|2022-06-19 23:13:30|119.1|117.3|119.1|117.3|119.1|117.3|119.1|117.3|1
1655680430000|2022-06-19 23:13:50|119.11|117.31|119.11|117.31|119.11|117.31|119.11|117.31|1
1655680440000|2022-06-19 23:14:00|119.1|117.3|119.1|117.3|119.1|117.3|119.1|117.3|1
1655680460000|2022-06-19 23:14:20|119.08|117.28|119.08|117.28|119.08|117.28|119.07|117.27|3
1655680470000|2022-06-19 23:14:30|119.07|117.27|119.07|117.27|119.07|117.27|119.07|117.27|1
1655680480000|2022-06-19 23:14:40|119.08|117.28|119.08|117.28|119.09|117.29|119.07|117.27|6
1655680500000|2022-06-19 23:15:00|119.07|117.27|119.06|117.26|119.07|117.27|119.06|117.26|2
1655680510000|2022-06-19 23:15:10|119.07|117.27|119.07|117.27|119.07|117.27|119.06|117.26|3
1655680520000|2022-06-19 23:15:20|119.06|117.26|119.08|117.28|119.08|117.28|119.06|117.26|3
1655680530000|2022-06-19 23:15:30|119.1|117.3|119.12|117.32|119.13|117.33|119.1|117.3|3
1655680540000|2022-06-19 23:15:40|119.14|117.34|119.15|117.35|119.16|117.36|119.12|117.32|14
1655680550000|2022-06-19 23:15:50|119.16|117.36|119.16|117.36|119.17|117.37|119.15|117.35|11
1655680560000|2022-06-19 23:16:00|119.17|117.37|119.09|117.29|119.17|117.37|119.09|117.29|5
1655680570000|2022-06-19 23:16:10|119.1|117.3|119.16|117.36|119.16|117.36|119.1|117.3|9
1655680580000|2022-06-19 23:16:20|119.17|117.37|119.25|117.45|119.3|117.5|119.17|117.37|9
1655680590000|2022-06-19 23:16:30|119.21|117.41|119.14|117.34|119.21|117.41|119.14|117.34|11
1655680600000|2022-06-19 23:16:40|119.13|117.33|119.02|117.22|119.14|117.34|119.01|117.21|13
1655680610000|2022-06-19 23:16:50|119.01|117.21|118.83|117.03|119.02|117.22|118.83|117.03|12
1655680620000|2022-06-19 23:17:00|118.84|117.04|118.77|116.97|118.87|117.07|118.76|116.96|19
1655680630000|2022-06-19 23:17:10|118.79|116.99|118.8|117|118.83|117.03|118.78|116.98|17
1655680640000|2022-06-19 23:17:20|118.81|117.01|118.81|117.01|118.84|117.04|118.8|117|9
1655680650000|2022-06-19 23:17:30|118.8|117|118.7|116.9|118.81|117.01|118.69|116.89|10
1655680660000|2022-06-19 23:17:40|118.71|116.91|118.76|116.96|118.76|116.96|118.67|116.87|13
1655680670000|2022-06-19 23:17:50|118.73|116.93|118.75|116.95|118.83|117.03|118.72|116.92|20
1655680680000|2022-06-19 23:18:00|118.79|116.99|118.85|117.05|118.85|117.05|118.79|116.99|12
1655680690000|2022-06-19 23:18:10|118.84|117.04|118.84|117.04|118.86|117.06|118.84|117.04|4
1655680700000|2022-06-19 23:18:20|118.85|117.05|118.86|117.06|118.88|117.08|118.85|117.05|6
1655680710000|2022-06-19 23:18:30|118.87|117.07|119.14|117.34|119.24|117.44|118.86|117.06|7
1655680720000|2022-06-19 23:18:40|119.13|117.33|119.21|117.41|119.21|117.41|119.09|117.29|12
1655680740000|2022-06-19 23:19:00|119.23|117.43|119.27|117.47|119.27|117.47|119.2|117.4|5
1655680750000|2022-06-19 23:19:10|119.28|117.48|119.32|117.52|119.32|117.52|119.28|117.48|4
1655680760000|2022-06-19 23:19:20|119.29|117.49|119.29|117.49|119.3|117.5|119.29|117.49|5
1655680770000|2022-06-19 23:19:30|119.31|117.51|119.3|117.5|119.31|117.51|119.3|117.5|2
1655680780000|2022-06-19 23:19:40|119.31|117.51|119.3|117.5|119.31|117.51|119.3|117.5|2
1655680790000|2022-06-19 23:19:50|119.31|117.51|119.31|117.51|119.31|117.51|119.31|117.51|1
1655680800000|2022-06-19 23:20:00|119.32|117.52|119.35|117.55|119.36|117.56|119.32|117.52|5
1655680810000|2022-06-19 23:20:10|119.36|117.56|119.41|117.61|119.43|117.63|119.35|117.55|9
1655680820000|2022-06-19 23:20:20|119.42|117.62|119.5|117.7|119.51|117.71|119.41|117.61|8
1655680830000|2022-06-19 23:20:30|119.51|117.71|119.51|117.71|119.51|117.71|119.51|117.71|1
1655680840000|2022-06-19 23:20:40|119.5|117.7|119.49|117.69|119.51|117.71|119.49|117.69|5
1655680850000|2022-06-19 23:20:50|119.48|117.68|119.47|117.67|119.48|117.68|119.47|117.67|6
1655680860000|2022-06-19 23:21:00|119.48|117.68|119.52|117.72|119.53|117.73|119.48|117.68|5
1655680870000|2022-06-19 23:21:10|119.53|117.73|119.54|117.74|119.54|117.74|119.52|117.72|11
1655680880000|2022-06-19 23:21:20|119.55|117.75|119.52|117.72|119.59|117.79|119.52|117.72|8
1655680890000|2022-06-19 23:21:30|119.53|117.73|119.56|117.76|119.58|117.78|119.53|117.73|9
1655680910000|2022-06-19 23:21:50|119.57|117.77|119.56|117.76|119.57|117.77|119.56|117.76|2
1655680920000|2022-06-19 23:22:00|119.55|117.75|119.56|117.76|119.56|117.76|119.55|117.75|2
1655680930000|2022-06-19 23:22:10|119.58|117.78|119.57|117.77|119.58|117.78|119.57|117.77|2
1655680940000|2022-06-19 23:22:20|119.58|117.78|119.58|117.78|119.59|117.79|119.58|117.78|3
1655680960000|2022-06-19 23:22:40|119.59|117.79|119.59|117.79|119.59|117.79|119.59|117.79|1
1655680980000|2022-06-19 23:23:00|119.6|117.8|119.61|117.81|119.61|117.81|119.6|117.8|2
1655680990000|2022-06-19 23:23:10|119.6|117.8|119.62|117.82|119.62|117.82|119.59|117.79|5
1655681000000|2022-06-19 23:23:20|119.63|117.83|119.66|117.86|119.68|117.88|119.63|117.83|6
1655681020000|2022-06-19 23:23:40|119.67|117.87|119.64|117.84|119.67|117.87|119.62|117.82|5
1655681030000|2022-06-19 23:23:50|119.62|117.82|119.62|117.82|119.63|117.83|119.58|117.78|9
1655681040000|2022-06-19 23:24:00|119.63|117.83|119.66|117.86|119.66|117.86|119.62|117.82|8
1655681050000|2022-06-19 23:24:10|119.65|117.85|119.77|117.97|119.78|117.98|119.65|117.85|7
1655681060000|2022-06-19 23:24:20|119.78|117.98|119.75|117.95|119.78|117.98|119.74|117.94|6
1655681070000|2022-06-19 23:24:30|119.76|117.96|119.78|117.98|119.78|117.98|119.76|117.96|3
1655681080000|2022-06-19 23:24:40|119.79|117.99|119.78|117.98|119.79|117.99|119.78|117.98|16
1655681090000|2022-06-19 23:24:50|119.79|117.99|119.79|117.99|119.81|118.01|119.77|117.97|9
1655681100000|2022-06-19 23:25:00|119.8|118|119.93|118.13|119.93|118.13|119.8|118|4
1655681110000|2022-06-19 23:25:10|119.92|118.12|120|118.2|120|118.2|119.91|118.11|6
1655681120000|2022-06-19 23:25:20|120.01|118.21|120.01|118.21|120.04|118.24|119.99|118.19|9
1655681130000|2022-06-19 23:25:30|120.02|118.22|120.02|118.22|120.02|118.22|120.02|118.22|1
1655681140000|2022-06-19 23:25:40|120.03|118.23|119.87|118.07|120.03|118.23|119.87|118.07|14
1655681150000|2022-06-19 23:25:50|119.88|118.08|119.91|118.11|119.91|118.11|119.88|118.08|3
1655681160000|2022-06-19 23:26:00|119.9|118.1|119.98|118.18|119.98|118.18|119.9|118.1|3
1655681170000|2022-06-19 23:26:10|120.04|118.24|120.06|118.26|120.07|118.27|120.04|118.24|4
1655681180000|2022-06-19 23:26:20|120.07|118.27|120.21|118.41|120.23|118.43|120.07|118.27|9
1655681190000|2022-06-19 23:26:30|120.2|118.4|120.21|118.41|120.21|118.41|120.19|118.39|8
1655681200000|2022-06-19 23:26:40|120.2|118.4|120.18|118.38|120.22|118.42|120.18|118.38|4
1655681210000|2022-06-19 23:26:50|120.2|118.4|120.23|118.43|120.23|118.43|120.2|118.4|3
1655681220000|2022-06-19 23:27:00|120.22|118.42|120.12|118.32|120.22|118.42|120.11|118.31|7
1655681230000|2022-06-19 23:27:10|120.11|118.31|120.05|118.25|120.12|118.32|120.05|118.25|12
1655681240000|2022-06-19 23:27:20|120.07|118.27|120.15|118.35|120.15|118.35|120.07|118.27|7
1655681250000|2022-06-19 23:27:30|120.16|118.36|120.15|118.35|120.16|118.36|120.15|118.35|4
1655681260000|2022-06-19 23:27:40|120.14|118.34|120.12|118.32|120.14|118.34|120.11|118.31|4
1655681270000|2022-06-19 23:27:50|120.13|118.33|120.09|118.29|120.13|118.33|120.08|118.28|4
1655681280000|2022-06-19 23:28:00|120.06|118.26|120.1|118.3|120.1|118.3|120.05|118.25|9
1655681290000|2022-06-19 23:28:10|120.13|118.33|120.13|118.33|120.25|118.45|120.1|118.3|13
1655681300000|2022-06-19 23:28:20|120.12|118.32|120.15|118.35|120.15|118.35|120.12|118.32|7
1655681310000|2022-06-19 23:28:30|120.18|118.38|120.23|118.43|120.23|118.43|120.18|118.38|8
1655681320000|2022-06-19 23:28:40|120.22|118.42|120.2|118.4|120.23|118.43|120.18|118.38|12
1655681330000|2022-06-19 23:28:50|120.22|118.42|120.24|118.44|120.24|118.44|120.22|118.42|5
1655681340000|2022-06-19 23:29:00|120.23|118.43|120.23|118.43|120.24|118.44|120.23|118.43|5
1655681350000|2022-06-19 23:29:10|120.24|118.44|120.27|118.47|120.27|118.47|120.24|118.44|4
1655681360000|2022-06-19 23:29:20|120.28|118.48|120.2|118.4|120.29|118.49|120.2|118.4|7
1655681370000|2022-06-19 23:29:30|120.21|118.41|120.23|118.43|120.24|118.44|120.21|118.41|4
1655681380000|2022-06-19 23:29:40|120.19|118.39|120.21|118.41|120.21|118.41|120.15|118.35|7
1655681390000|2022-06-19 23:29:50|120.2|118.4|120.17|118.37|120.2|118.4|120.17|118.37|5
1655681400000|2022-06-19 23:30:00|120.18|118.38|120.25|118.45|120.25|118.45|120.17|118.37|7
1655681410000|2022-06-19 23:30:10|120.22|118.42|120.24|118.44|120.24|118.44|120.22|118.42|5
1655681420000|2022-06-19 23:30:20|120.23|118.43|120.23|118.43|120.23|118.43|120.2|118.4|6
1655681440000|2022-06-19 23:30:40|120.2|118.4|120.19|118.39|120.2|118.4|120.19|118.39|2
1655681450000|2022-06-19 23:30:50|120.18|118.38|120.16|118.36|120.18|118.38|120.16|118.36|5
1655681460000|2022-06-19 23:31:00|120.17|118.37|120.21|118.41|120.22|118.42|120.17|118.37|7
1655681470000|2022-06-19 23:31:10|120.22|118.42|120.23|118.43|120.23|118.43|120.22|118.42|2
1655681480000|2022-06-19 23:31:20|120.22|118.42|120.18|118.38|120.23|118.43|120.18|118.38|6
1655681490000|2022-06-19 23:31:30|120.19|118.39|120.18|118.38|120.19|118.39|120.15|118.35|8
1655681500000|2022-06-19 23:31:40|120.19|118.39|120.2|118.4|120.2|118.4|120.19|118.39|2
1655681510000|2022-06-19 23:31:50|120.19|118.39|120.19|118.39|120.2|118.4|120.19|118.39|5
1655681540000|2022-06-19 23:32:20|120.2|118.4|120.2|118.4|120.2|118.4|120.2|118.4|1
1655681560000|2022-06-19 23:32:40|120.21|118.41|120.21|118.41|120.21|118.41|120.21|118.41|1
1655681570000|2022-06-19 23:32:50|120.22|118.42|120.24|118.44|120.24|118.44|120.21|118.41|5
1655681580000|2022-06-19 23:33:00|120.23|118.43|120.23|118.43|120.24|118.44|120.22|118.42|9
1655681590000|2022-06-19 23:33:10|120.22|118.42|120.23|118.43|120.23|118.43|120.22|118.42|2
1655681610000|2022-06-19 23:33:30|120.24|118.44|120.2|118.4|120.24|118.44|120.19|118.39|4
1655681620000|2022-06-19 23:33:40|120.21|118.41|120.22|118.42|120.23|118.43|120.21|118.41|4
1655681630000|2022-06-19 23:33:50|120.23|118.43|120.22|118.42|120.23|118.43|120.22|118.42|2
1655681640000|2022-06-19 23:34:00|120.23|118.43|120.23|118.43|120.23|118.43|120.23|118.43|1
1655681670000|2022-06-19 23:34:30|120.22|118.42|120.22|118.42|120.22|118.42|120.22|118.42|1
1655681680000|2022-06-19 23:34:40|120.23|118.43|120.23|118.43|120.23|118.43|120.21|118.41|4
1655681690000|2022-06-19 23:34:50|120.22|118.42|120.23|118.43|120.23|118.43|120.22|118.42|2
1655681700000|2022-06-19 23:35:00|120.24|118.44|120.23|118.43|120.24|118.44|120.23|118.43|2
1655681740000|2022-06-19 23:35:40|120.22|118.42|120.22|118.42|120.22|118.42|120.21|118.41|3
1655681750000|2022-06-19 23:35:50|120.21|118.41|120.2|118.4|120.21|118.41|120.2|118.4|2
1655681760000|2022-06-19 23:36:00|120.21|118.41|120.21|118.41|120.21|118.41|120.21|118.41|1
1655681770000|2022-06-19 23:36:10|120.22|118.42|120.23|118.43|120.23|118.43|120.22|118.42|2
1655681780000|2022-06-19 23:36:20|120.24|118.44|120.24|118.44|120.24|118.44|120.24|118.44|1
1655681790000|2022-06-19 23:36:30|120.23|118.43|120.23|118.43|120.23|118.43|120.23|118.43|1
1655681800000|2022-06-19 23:36:40|120.22|118.42|120.23|118.43|120.23|118.43|120.22|118.42|4
1655681810000|2022-06-19 23:36:50|120.25|118.45|120.26|118.46|120.26|118.46|120.25|118.45|2
1655681820000|2022-06-19 23:37:00|120.25|118.45|120.19|118.39|120.25|118.45|120.19|118.39|15
1655681830000|2022-06-19 23:37:10|120.21|118.41|120.22|118.42|120.22|118.42|120.21|118.41|2
1655681840000|2022-06-19 23:37:20|120.21|118.41|120.22|118.42|120.22|118.42|120.21|118.41|2
1655681850000|2022-06-19 23:37:30|120.21|118.41|120.25|118.45|120.25|118.45|120.21|118.41|3
1655681860000|2022-06-19 23:37:40|120.24|118.44|120.22|118.42|120.24|118.44|120.22|118.42|2
1655681870000|2022-06-19 23:37:50|120.21|118.41|120.2|118.4|120.21|118.41|120.2|118.4|2
1655681880000|2022-06-19 23:38:00|120.21|118.41|120.2|118.4|120.21|118.41|120.2|118.4|2
1655681890000|2022-06-19 23:38:10|120.21|118.41|120.23|118.43|120.23|118.43|120.2|118.4|5
1655681900000|2022-06-19 23:38:20|120.24|118.44|120.24|118.44|120.24|118.44|120.24|118.44|1
1655681910000|2022-06-19 23:38:30|120.23|118.43|120.23|118.43|120.23|118.43|120.22|118.42|3
1655681920000|2022-06-19 23:38:40|120.22|118.42|120.24|118.44|120.24|118.44|120.22|118.42|3
1655681930000|2022-06-19 23:38:50|120.23|118.43|120.23|118.43|120.23|118.43|120.23|118.43|1
1655681940000|2022-06-19 23:39:00|120.22|118.42|120.22|118.42|120.23|118.43|120.22|118.42|5
1655681950000|2022-06-19 23:39:10|120.23|118.43|120.23|118.43|120.23|118.43|120.22|118.42|3
1655681970000|2022-06-19 23:39:30|120.22|118.42|120.22|118.42|120.23|118.43|120.22|118.42|7
1655681980000|2022-06-19 23:39:40|120.23|118.43|120.23|118.43|120.23|118.43|120.23|118.43|1
1655681990000|2022-06-19 23:39:50|120.22|118.42|120.23|118.43|120.23|118.43|120.22|118.42|2
1655682000000|2022-06-19 23:40:00|120.22|118.42|120.19|118.39|120.22|118.42|120.18|118.38|6
1655682010000|2022-06-19 23:40:10|120.21|118.41|120.2|118.4|120.21|118.41|120.2|118.4|2
1655682040000|2022-06-19 23:40:40|120.21|118.41|120.2|118.4|120.21|118.41|120.2|118.4|2
1655682060000|2022-06-19 23:41:00|120.22|118.42|120.21|118.41|120.22|118.42|120.21|118.41|2
1655682070000|2022-06-19 23:41:10|120.2|118.4|120.2|118.4|120.2|118.4|120.19|118.39|3
1655682080000|2022-06-19 23:41:20|120.19|118.39|120.17|118.37|120.19|118.39|120.16|118.36|5
1655682100000|2022-06-19 23:41:40|120.19|118.39|120.22|118.42|120.22|118.42|120.19|118.39|2
1655682110000|2022-06-19 23:41:50|120.21|118.41|120.21|118.41|120.21|118.41|120.21|118.41|1
1655682140000|2022-06-19 23:42:20|120.19|118.39|120.18|118.38|120.19|118.39|120.15|118.35|7
1655682150000|2022-06-19 23:42:30|120.16|118.36|120.13|118.33|120.16|118.36|120.13|118.33|3
1655682160000|2022-06-19 23:42:40|120.12|118.32|120.1|118.3|120.12|118.32|120.09|118.29|3
1655682170000|2022-06-19 23:42:50|120.09|118.29|119.95|118.15|120.09|118.29|119.94|118.14|11
1655682180000|2022-06-19 23:43:00|119.94|118.14|119.93|118.13|119.94|118.14|119.92|118.12|4
1655682190000|2022-06-19 23:43:10|119.92|118.12|119.92|118.12|119.93|118.13|119.91|118.11|7
1655682210000|2022-06-19 23:43:30|119.93|118.13|119.92|118.12|119.93|118.13|119.92|118.12|2
1655682220000|2022-06-19 23:43:40|119.91|118.11|119.91|118.11|119.91|118.11|119.91|118.11|1
1655682230000|2022-06-19 23:43:50|119.9|118.1|119.89|118.09|119.9|118.1|119.89|118.09|2
1655682240000|2022-06-19 23:44:00|119.9|118.1|119.91|118.11|119.91|118.11|119.89|118.09|6
1655682250000|2022-06-19 23:44:10|119.9|118.1|119.91|118.11|119.91|118.11|119.9|118.1|2
1655682260000|2022-06-19 23:44:20|119.9|118.1|119.95|118.15|119.95|118.15|119.89|118.09|8
1655682270000|2022-06-19 23:44:30|119.97|118.17|119.91|118.11|119.97|118.17|119.91|118.11|8
1655682280000|2022-06-19 23:44:40|119.9|118.1|119.92|118.12|119.93|118.13|119.9|118.1|5
1655682290000|2022-06-19 23:44:50|119.93|118.13|119.93|118.13|119.94|118.14|119.93|118.13|3
1655682300000|2022-06-19 23:45:00|119.97|118.17|120.06|118.26|120.06|118.26|119.97|118.17|9
1655682310000|2022-06-19 23:45:10|120.09|118.29|120.05|118.25|120.11|118.31|120.04|118.24|9
1655682320000|2022-06-19 23:45:20|120.04|118.24|119.96|118.16|120.04|118.24|119.95|118.15|8
1655682330000|2022-06-19 23:45:30|119.97|118.17|119.99|118.19|119.99|118.19|119.97|118.17|2
1655682340000|2022-06-19 23:45:40|120.01|118.21|120.02|118.22|120.03|118.23|120.01|118.21|6
1655682350000|2022-06-19 23:45:50|120.03|118.23|120.02|118.22|120.05|118.25|120.02|118.22|6
1655682360000|2022-06-19 23:46:00|120.03|118.23|120.05|118.25|120.06|118.26|120.03|118.23|5
1655682370000|2022-06-19 23:46:10|120.06|118.26|120.15|118.35|120.15|118.35|120.05|118.25|9
1655682380000|2022-06-19 23:46:20|120.16|118.36|120.17|118.37|120.17|118.37|120.15|118.35|6
1655682390000|2022-06-19 23:46:30|120.2|118.4|120.3|118.5|120.3|118.5|120.2|118.4|9
1655682400000|2022-06-19 23:46:40|120.31|118.51|120.29|118.49|120.31|118.51|120.29|118.49|3
1655682410000|2022-06-19 23:46:50|120.28|118.48|120.28|118.48|120.29|118.49|120.28|118.48|5
1655682420000|2022-06-19 23:47:00|120.27|118.47|120.27|118.47|120.27|118.47|120.26|118.46|3
1655682430000|2022-06-19 23:47:10|120.3|118.5|120.39|118.59|120.39|118.59|120.3|118.5|4
1655682440000|2022-06-19 23:47:20|120.4|118.6|120.32|118.52|120.4|118.6|120.31|118.51|7
1655682450000|2022-06-19 23:47:30|120.34|118.54|120.36|118.56|120.39|118.59|120.34|118.54|12
1655682460000|2022-06-19 23:47:40|120.37|118.57|120.4|118.6|120.4|118.6|120.37|118.57|6
1655682470000|2022-06-19 23:47:50|120.39|118.59|120.33|118.53|120.39|118.59|120.33|118.53|5
1655682480000|2022-06-19 23:48:00|120.34|118.54|120.34|118.54|120.35|118.55|120.34|118.54|5
1655682490000|2022-06-19 23:48:10|120.35|118.55|120.33|118.53|120.35|118.55|120.33|118.53|4
1655682500000|2022-06-19 23:48:20|120.34|118.54|120.34|118.54|120.34|118.54|120.33|118.53|5
1655682510000|2022-06-19 23:48:30|120.32|118.52|120.38|118.58|120.38|118.58|120.32|118.52|3
1655682520000|2022-06-19 23:48:40|120.35|118.55|120.38|118.58|120.38|118.58|120.32|118.52|5
1655682530000|2022-06-19 23:48:50|120.39|118.59|120.33|118.53|120.39|118.59|120.33|118.53|3
1655682540000|2022-06-19 23:49:00|120.32|118.52|120.32|118.52|120.32|118.52|120.32|118.52|1
1655682550000|2022-06-19 23:49:10|120.31|118.51|120.32|118.52|120.32|118.52|120.31|118.51|4
1655682560000|2022-06-19 23:49:20|120.31|118.51|120.31|118.51|120.31|118.51|120.3|118.5|3
1655682570000|2022-06-19 23:49:30|120.32|118.52|120.33|118.53|120.34|118.54|120.32|118.52|4
1655682590000|2022-06-19 23:49:50|120.34|118.54|120.33|118.53|120.35|118.55|120.33|118.53|3
1655682600000|2022-06-19 23:50:00|120.34|118.54|120.37|118.57|120.39|118.59|120.34|118.54|9
1655682610000|2022-06-19 23:50:10|120.35|118.55|120.36|118.56|120.36|118.56|120.35|118.55|4
1655682620000|2022-06-19 23:50:20|120.34|118.54|120.29|118.49|120.36|118.56|120.29|118.49|12
1655682630000|2022-06-19 23:50:30|120.32|118.52|120.36|118.56|120.36|118.56|120.32|118.52|3
1655682640000|2022-06-19 23:50:40|120.35|118.55|120.38|118.58|120.38|118.58|120.35|118.55|8
1655682650000|2022-06-19 23:50:50|120.37|118.57|120.36|118.56|120.38|118.58|120.36|118.56|4
1655682660000|2022-06-19 23:51:00|120.37|118.57|120.37|118.57|120.37|118.57|120.37|118.57|1
1655682670000|2022-06-19 23:51:10|120.38|118.58|120.37|118.57|120.38|118.58|120.36|118.56|6
1655682680000|2022-06-19 23:51:20|120.36|118.56|120.31|118.51|120.36|118.56|120.3|118.5|4
1655682690000|2022-06-19 23:51:30|120.32|118.52|120.35|118.55|120.36|118.56|120.31|118.51|9
1655682700000|2022-06-19 23:51:40|120.36|118.56|120.39|118.59|120.39|118.59|120.36|118.56|3
1655682710000|2022-06-19 23:51:50|120.4|118.6|120.41|118.61|120.41|118.61|120.4|118.6|4
1655682720000|2022-06-19 23:52:00|120.42|118.62|120.42|118.62|120.42|118.62|120.42|118.62|1
1655682730000|2022-06-19 23:52:10|120.41|118.61|120.41|118.61|120.41|118.61|120.41|118.61|1
1655682740000|2022-06-19 23:52:20|120.43|118.63|120.87|119.07|121.06|119.26|120.41|118.61|24
1655682750000|2022-06-19 23:52:30|120.86|119.06|120.96|119.16|121.07|119.27|120.86|119.06|23
1655682760000|2022-06-19 23:52:40|120.97|119.17|120.99|119.19|120.99|119.19|120.97|119.17|9
1655682770000|2022-06-19 23:52:50|120.98|119.18|120.97|119.17|120.98|119.18|120.97|119.17|2
1655682780000|2022-06-19 23:53:00|120.98|119.18|120.99|119.19|120.99|119.19|120.98|119.18|4
1655682790000|2022-06-19 23:53:10|121|119.2|121.05|119.25|121.05|119.25|121|119.2|14
1655682800000|2022-06-19 23:53:20|121.04|119.24|121.06|119.26|121.06|119.26|121.03|119.23|5
1655682810000|2022-06-19 23:53:30|121.07|119.27|121.07|119.27|121.07|119.27|121.07|119.27|1
1655682820000|2022-06-19 23:53:40|121.08|119.28|121.09|119.29|121.09|119.29|121.08|119.28|2
1655682830000|2022-06-19 23:53:50|121.08|119.28|121.08|119.28|121.08|119.28|121.08|119.28|1
1655682840000|2022-06-19 23:54:00|121.09|119.29|121.1|119.3|121.12|119.32|121.09|119.29|9
1655682850000|2022-06-19 23:54:10|121.09|119.29|121.1|119.3|121.1|119.3|121.09|119.29|4
1655682860000|2022-06-19 23:54:20|121.09|119.29|121.08|119.28|121.1|119.3|121.07|119.27|7
1655682870000|2022-06-19 23:54:30|121.09|119.29|121.11|119.31|121.11|119.31|121.09|119.29|3
1655682890000|2022-06-19 23:54:50|121.12|119.32|121.12|119.32|121.12|119.32|121.12|119.32|1
1655682900000|2022-06-19 23:55:00|121.13|119.33|121.13|119.33|121.13|119.33|121.13|119.33|1
1655682910000|2022-06-19 23:55:10|121.12|119.32|121.12|119.32|121.12|119.32|121.12|119.32|1
1655682940000|2022-06-19 23:55:40|121.11|119.31|121.12|119.32|121.12|119.32|121.11|119.31|2
1655682950000|2022-06-19 23:55:50|121.11|119.31|121.11|119.31|121.11|119.31|121.11|119.31|1
1655682960000|2022-06-19 23:56:00|121.1|119.3|121.08|119.28|121.1|119.3|121.04|119.24|7
1655682970000|2022-06-19 23:56:10|121.09|119.29|121.18|119.38|121.18|119.38|121.09|119.29|7
1655682990000|2022-06-19 23:56:30|121.19|119.39|121.18|119.38|121.19|119.39|121.18|119.38|2
1655683000000|2022-06-19 23:56:40|121.17|119.37|121.14|119.34|121.17|119.37|121.13|119.33|7
1655683010000|2022-06-19 23:56:50|121.15|119.35|121.15|119.35|121.15|119.35|121.13|119.33|9
1655683020000|2022-06-19 23:57:00|121.14|119.34|121.21|119.41|121.21|119.41|121.14|119.34|9
1655683030000|2022-06-19 23:57:10|121.22|119.42|121.2|119.4|121.22|119.42|121.2|119.4|3
1655683040000|2022-06-19 23:57:20|121.21|119.41|121.22|119.42|121.22|119.42|121.21|119.41|2
1655683050000|2022-06-19 23:57:30|121.2|119.4|121.11|119.31|121.21|119.41|121.11|119.31|5
1655683060000|2022-06-19 23:57:40|121.07|119.27|121.04|119.24|121.07|119.27|121.01|119.21|12
1655683070000|2022-06-19 23:57:50|121.03|119.23|121.09|119.29|121.09|119.29|121.03|119.23|7
1655683080000|2022-06-19 23:58:00|121.08|119.28|121.12|119.32|121.12|119.32|121.08|119.28|4
1655683090000|2022-06-19 23:58:10|121.13|119.33|121.13|119.33|121.14|119.34|121.11|119.31|8
1655683100000|2022-06-19 23:58:20|121.12|119.32|121.13|119.33|121.13|119.33|121.12|119.32|2
1655683110000|2022-06-19 23:58:30|121.03|119.23|121.07|119.27|121.07|119.27|121.03|119.23|4
1655683120000|2022-06-19 23:58:40|121.08|119.28|121.08|119.28|121.08|119.28|121.07|119.27|3
1655683130000|2022-06-19 23:58:50|121.07|119.27|121.08|119.28|121.08|119.28|121.07|119.27|2
1655683140000|2022-06-19 23:59:00|121.07|119.27|121.09|119.29|121.09|119.29|121.07|119.27|5
1655683150000|2022-06-19 23:59:10|121.08|119.28|121.14|119.34|121.14|119.34|121.08|119.28|8
1655683160000|2022-06-19 23:59:20|121.13|119.33|121.23|119.43|121.23|119.43|121.13|119.33|8
1655683170000|2022-06-19 23:59:30|121.28|119.48|121.28|119.48|121.28|119.48|121.27|119.47|3
1655683190000|2022-06-19 23:59:50|121.27|119.47|121.28|119.48|121.28|119.48|121.27|119.47|2
1655683200000|2022-06-20 00:00:00|121.27|119.47|121.28|119.48|121.28|119.48|121.27|119.47|2
1655683210000|2022-06-20 00:00:10|121.36|119.56|121.58|119.78|121.6|119.8|121.36|119.56|9
1655683220000|2022-06-20 00:00:20|121.59|119.79|121.52|119.72|121.59|119.79|121.51|119.71|11
1655683230000|2022-06-20 00:00:30|121.51|119.71|121.5|119.7|121.51|119.71|121.5|119.7|4
1655683240000|2022-06-20 00:00:40|121.48|119.68|121.45|119.65|121.48|119.68|121.45|119.65|3
1655683250000|2022-06-20 00:00:50|121.48|119.68|121.47|119.67|121.48|119.68|121.46|119.66|4
1655683260000|2022-06-20 00:01:00|121.46|119.66|121.45|119.65|121.46|119.66|121.45|119.65|2
1655683270000|2022-06-20 00:01:10|121.46|119.66|121.45|119.65|121.47|119.67|121.43|119.63|7
1655683280000|2022-06-20 00:01:20|121.44|119.64|121.41|119.61|121.44|119.64|121.41|119.61|9
1655683290000|2022-06-20 00:01:30|121.4|119.6|121.32|119.52|121.4|119.6|121.3|119.5|7
1655683300000|2022-06-20 00:01:40|121.31|119.51|121.33|119.53|121.34|119.54|121.29|119.49|14
1655683310000|2022-06-20 00:01:50|121.32|119.52|121.35|119.55|121.36|119.56|121.32|119.52|8
1655683320000|2022-06-20 00:02:00|121.34|119.54|121.38|119.58|121.38|119.58|121.3|119.5|5
1655683330000|2022-06-20 00:02:10|121.37|119.57|121.44|119.64|121.45|119.65|121.37|119.57|15
1655683340000|2022-06-20 00:02:20|121.46|119.66|121.42|119.62|121.47|119.67|121.41|119.61|19
1655683350000|2022-06-20 00:02:30|121.41|119.61|121.44|119.64|121.44|119.64|121.41|119.61|8
1655683360000|2022-06-20 00:02:40|121.45|119.65|121.52|119.72|121.52|119.72|121.37|119.57|16
1655683370000|2022-06-20 00:02:50|121.51|119.71|122.08|120.28|122.08|120.28|121.51|119.71|21
1655683380000|2022-06-20 00:03:00|122.1|120.3|121.97|120.17|122.14|120.34|121.95|120.15|26
1655683390000|2022-06-20 00:03:10|122|120.2|121.85|120.05|122|120.2|121.85|120.05|20
1655683400000|2022-06-20 00:03:20|121.86|120.06|121.8|120|121.86|120.06|121.74|119.94|13
1655683410000|2022-06-20 00:03:30|121.79|119.99|121.58|119.78|121.8|120|121.57|119.77|18
1655683420000|2022-06-20 00:03:40|121.57|119.77|121.53|119.73|121.58|119.78|121.52|119.72|10
1655683430000|2022-06-20 00:03:50|121.52|119.72|121.52|119.72|121.54|119.74|121.49|119.69|20
1655683440000|2022-06-20 00:04:00|121.5|119.7|121.44|119.64|121.5|119.7|121.42|119.62|14
1655683450000|2022-06-20 00:04:10|121.43|119.63|121.4|119.6|121.44|119.64|121.25|119.45|23
1655683460000|2022-06-20 00:04:20|121.43|119.63|121.46|119.66|121.46|119.66|121.33|119.53|17
1655683470000|2022-06-20 00:04:30|121.48|119.68|121.52|119.72|121.52|119.72|121.43|119.63|17
1655683480000|2022-06-20 00:04:40|121.53|119.73|121.58|119.78|121.58|119.78|121.5|119.7|15
1655683490000|2022-06-20 00:04:50|121.59|119.79|121.52|119.72|121.59|119.79|121.52|119.72|13
1655683500000|2022-06-20 00:05:00|121.5|119.7|121.65|119.85|121.71|119.91|121.5|119.7|21
1655683510000|2022-06-20 00:05:10|121.66|119.86|121.48|119.68|121.67|119.87|121.48|119.68|18
1655683520000|2022-06-20 00:05:20|121.47|119.67|121.29|119.49|121.47|119.67|121.28|119.48|21
1655683530000|2022-06-20 00:05:30|121.3|119.5|121.19|119.39|121.31|119.51|121.18|119.38|18
1655683540000|2022-06-20 00:05:40|121.18|119.38|121.17|119.37|121.22|119.42|121.16|119.36|11
1655683550000|2022-06-20 00:05:50|121.18|119.38|120.96|119.16|121.18|119.38|120.92|119.12|21
1655683560000|2022-06-20 00:06:00|120.94|119.14|120.88|119.08|120.94|119.14|120.88|119.08|12
1655683570000|2022-06-20 00:06:10|120.87|119.07|120.77|118.97|120.87|119.07|120.77|118.97|16
1655683580000|2022-06-20 00:06:20|120.75|118.95|120.69|118.89|120.8|119|120.69|118.89|15
1655683590000|2022-06-20 00:06:30|120.7|118.9|120.75|118.95|120.8|119|120.7|118.9|20
1655683600000|2022-06-20 00:06:40|120.76|118.96|120.69|118.89|120.78|118.98|120.69|118.89|13
1655683610000|2022-06-20 00:06:50|120.68|118.88|120.65|118.85|120.69|118.89|120.6|118.8|23
1655683620000|2022-06-20 00:07:00|120.63|118.83|120.52|118.72|120.67|118.87|120.52|118.72|19
1655683630000|2022-06-20 00:07:10|120.48|118.68|120.52|118.72|120.58|118.78|120.48|118.68|21
1655683640000|2022-06-20 00:07:20|120.5|118.7|120.56|118.76|120.59|118.79|120.5|118.7|22
1655683650000|2022-06-20 00:07:30|120.57|118.77|120.56|118.76|120.62|118.82|120.51|118.71|19
1655683660000|2022-06-20 00:07:40|120.57|118.77|120.53|118.73|120.57|118.77|120.51|118.71|8
1655683670000|2022-06-20 00:07:50|120.55|118.75|120.56|118.76|120.57|118.77|120.53|118.73|13
1655683680000|2022-06-20 00:08:00|120.57|118.77|120.58|118.78|120.61|118.81|120.55|118.75|13
1655683690000|2022-06-20 00:08:10|120.6|118.8|120.68|118.88|120.69|118.89|120.6|118.8|13
1655683700000|2022-06-20 00:08:20|120.71|118.91|120.97|119.17|121.02|119.22|120.71|118.91|22
1655683710000|2022-06-20 00:08:30|120.96|119.16|120.98|119.18|121.02|119.22|120.92|119.12|10
1655683720000|2022-06-20 00:08:40|120.93|119.13|120.82|119.02|120.93|119.13|120.82|119.02|9
1655683730000|2022-06-20 00:08:50|120.85|119.05|120.76|118.96|120.88|119.08|120.75|118.95|10
1655683740000|2022-06-20 00:09:00|120.75|118.95|120.89|119.09|120.9|119.1|120.75|118.95|12
1655683750000|2022-06-20 00:09:10|120.9|119.1|120.89|119.09|120.92|119.12|120.89|119.09|6
1655683760000|2022-06-20 00:09:20|120.88|119.08|120.88|119.08|120.89|119.09|120.87|119.07|9
1655683770000|2022-06-20 00:09:30|120.87|119.07|120.75|118.95|120.87|119.07|120.75|118.95|7
1655683780000|2022-06-20 00:09:40|120.72|118.92|120.59|118.79|120.72|118.92|120.58|118.78|11
1655683790000|2022-06-20 00:09:50|120.58|118.78|120.58|118.78|120.6|118.8|120.57|118.77|6
1655683800000|2022-06-20 00:10:00|120.59|118.79|120.4|118.6|120.59|118.79|120.4|118.6|13
1655683810000|2022-06-20 00:10:10|120.39|118.59|120.49|118.69|120.5|118.7|120.39|118.59|13
1655683820000|2022-06-20 00:10:20|120.5|118.7|120.32|118.52|120.5|118.7|120.32|118.52|13
1655683830000|2022-06-20 00:10:30|120.35|118.55|120.37|118.57|120.38|118.58|120.35|118.55|13
1655683840000|2022-06-20 00:10:40|120.38|118.58|120.41|118.61|120.41|118.61|120.37|118.57|8
1655683850000|2022-06-20 00:10:50|120.4|118.6|120.23|118.43|120.4|118.6|120.23|118.43|13
1655683860000|2022-06-20 00:11:00|120.21|118.41|120.33|118.53|120.33|118.53|120.14|118.34|20
1655683870000|2022-06-20 00:11:10|120.32|118.52|120.52|118.72|120.52|118.72|120.31|118.51|27
1655683880000|2022-06-20 00:11:20|120.53|118.73|120.29|118.49|120.53|118.73|120.29|118.49|19
1655683890000|2022-06-20 00:11:30|120.27|118.47|120.35|118.55|120.36|118.56|120.23|118.43|18
1655683900000|2022-06-20 00:11:40|120.33|118.53|120.22|118.42|120.33|118.53|120.19|118.39|15
1655683910000|2022-06-20 00:11:50|120.23|118.43|120.24|118.44|120.27|118.47|120.23|118.43|12
1655683920000|2022-06-20 00:12:00|120.25|118.45|120.27|118.47|120.37|118.57|120.25|118.45|17
1655683930000|2022-06-20 00:12:10|120.26|118.46|120.27|118.47|120.29|118.49|120.24|118.44|15
1655683940000|2022-06-20 00:12:20|120.26|118.46|120.26|118.46|120.26|118.46|120.24|118.44|9
1655683950000|2022-06-20 00:12:30|120.25|118.45|120.15|118.35|120.25|118.45|120.15|118.35|8
1655683960000|2022-06-20 00:12:40|120.16|118.36|120.33|118.53|120.34|118.54|120.16|118.36|16
1655683970000|2022-06-20 00:12:50|120.32|118.52|120.25|118.45|120.32|118.52|120.24|118.44|8
1655683980000|2022-06-20 00:13:00|120.28|118.48|120.18|118.38|120.3|118.5|120.18|118.38|15
1655683990000|2022-06-20 00:13:10|120.17|118.37|119.85|118.05|120.17|118.37|119.85|118.05|16
1655684000000|2022-06-20 00:13:20|119.86|118.06|119.93|118.13|119.95|118.15|119.82|118.02|17
1655684010000|2022-06-20 00:13:30|119.94|118.14|119.89|118.09|119.95|118.15|119.89|118.09|11
1655684020000|2022-06-20 00:13:40|119.88|118.08|119.64|117.84|119.88|118.08|119.62|117.82|20
1655684030000|2022-06-20 00:13:50|119.63|117.83|119.81|118.01|119.83|118.03|119.63|117.83|18
1655684040000|2022-06-20 00:14:00|119.82|118.02|119.74|117.94|119.88|118.08|119.74|117.94|20
1655684050000|2022-06-20 00:14:10|119.73|117.93|119.84|118.04|119.91|118.11|119.73|117.93|14
1655684060000|2022-06-20 00:14:20|119.83|118.03|119.88|118.08|119.89|118.09|119.83|118.03|16
1655684070000|2022-06-20 00:14:30|119.89|118.09|119.78|117.98|119.94|118.14|119.78|117.98|23
1655684080000|2022-06-20 00:14:40|119.79|117.99|119.85|118.05|119.9|118.1|119.79|117.99|17
1655684090000|2022-06-20 00:14:50|119.82|118.02|119.89|118.09|119.89|118.09|119.82|118.02|13
1655684100000|2022-06-20 00:15:00|119.9|118.1|120|118.2|120.01|118.21|119.9|118.1|21
1655684110000|2022-06-20 00:15:10|119.99|118.19|119.89|118.09|119.99|118.19|119.83|118.03|21
1655684120000|2022-06-20 00:15:20|119.87|118.07|119.81|118.01|119.88|118.08|119.78|117.98|15
1655684130000|2022-06-20 00:15:30|119.8|118|119.95|118.15|119.97|118.17|119.8|118|16
1655684140000|2022-06-20 00:15:40|119.93|118.13|119.92|118.12|119.93|118.13|119.89|118.09|10
1655684150000|2022-06-20 00:15:50|119.89|118.09|119.89|118.09|119.91|118.11|119.82|118.02|19
1655684160000|2022-06-20 00:16:00|119.9|118.1|119.86|118.06|119.91|118.11|119.81|118.01|18
1655684170000|2022-06-20 00:16:10|119.87|118.07|119.72|117.92|119.88|118.08|119.63|117.83|18
1655684180000|2022-06-20 00:16:20|119.74|117.94|119.77|117.97|119.77|117.97|119.73|117.93|14
1655684190000|2022-06-20 00:16:30|119.75|117.95|119.72|117.92|119.75|117.95|119.72|117.92|9
1655684200000|2022-06-20 00:16:40|119.73|117.93|119.92|118.12|119.92|118.12|119.73|117.93|17
1655684210000|2022-06-20 00:16:50|119.94|118.14|120.05|118.25|120.08|118.28|119.94|118.14|16
1655684220000|2022-06-20 00:17:00|120.04|118.24|120.06|118.26|120.06|118.26|120.03|118.23|7
1655684230000|2022-06-20 00:17:10|120.07|118.27|120.29|118.49|120.29|118.49|120.07|118.27|11
1655684240000|2022-06-20 00:17:20|120.28|118.48|120.28|118.48|120.28|118.48|120.22|118.42|9
1655684250000|2022-06-20 00:17:30|120.29|118.49|120.3|118.5|120.3|118.5|120.28|118.48|4
1655684260000|2022-06-20 00:17:40|120.31|118.51|120.32|118.52|120.32|118.52|120.28|118.48|10
1655684270000|2022-06-20 00:17:50|120.31|118.51|120.28|118.48|120.32|118.52|120.28|118.48|9
1655684280000|2022-06-20 00:18:00|120.3|118.5|120.31|118.51|120.33|118.53|120.28|118.48|14
1655684290000|2022-06-20 00:18:10|120.29|118.49|120.43|118.63|120.45|118.65|120.29|118.49|17
1655684300000|2022-06-20 00:18:20|120.44|118.64|120.46|118.66|120.46|118.66|120.44|118.64|4
1655684310000|2022-06-20 00:18:30|120.44|118.64|120.41|118.61|120.44|118.64|120.41|118.61|4
1655684320000|2022-06-20 00:18:40|120.43|118.63|120.52|118.72|120.52|118.72|120.43|118.63|7
1655684330000|2022-06-20 00:18:50|120.53|118.73|120.56|118.76|120.59|118.79|120.53|118.73|7
1655684340000|2022-06-20 00:19:00|120.57|118.77|120.56|118.76|120.57|118.77|120.56|118.76|2
1655684350000|2022-06-20 00:19:10|120.57|118.77|120.57|118.77|120.58|118.78|120.56|118.76|7
1655684370000|2022-06-20 00:19:30|120.58|118.78|120.58|118.78|120.58|118.78|120.58|118.78|1
1655684400000|2022-06-20 00:20:00|120.57|118.77|120.53|118.73|120.57|118.77|120.51|118.71|7
1655684410000|2022-06-20 00:20:10|120.54|118.74|120.5|118.7|120.56|118.76|120.5|118.7|9
1655684420000|2022-06-20 00:20:20|120.51|118.71|120.53|118.73|120.53|118.73|120.48|118.68|10
1655684430000|2022-06-20 00:20:30|120.52|118.72|120.5|118.7|120.53|118.73|120.5|118.7|5
1655684440000|2022-06-20 00:20:40|120.48|118.68|120.39|118.59|120.48|118.68|120.38|118.58|12
1655684450000|2022-06-20 00:20:50|120.4|118.6|120.42|118.62|120.43|118.63|120.4|118.6|5
1655684460000|2022-06-20 00:21:00|120.4|118.6|120.27|118.47|120.4|118.6|120.27|118.47|11
1655684470000|2022-06-20 00:21:10|120.28|118.48|120.27|118.47|120.38|118.58|120.27|118.47|15
1655684480000|2022-06-20 00:21:20|120.28|118.48|120.25|118.45|120.28|118.48|120.23|118.43|10
1655684490000|2022-06-20 00:21:30|120.26|118.46|120.38|118.58|120.44|118.64|120.26|118.46|16
1655684510000|2022-06-20 00:21:50|120.4|118.6|120.38|118.58|120.44|118.64|120.38|118.58|13
1655684520000|2022-06-20 00:22:00|120.41|118.61|120.29|118.49|120.42|118.62|120.29|118.49|10
1655684530000|2022-06-20 00:22:10|120.3|118.5|120.28|118.48|120.32|118.52|120.28|118.48|9
1655684540000|2022-06-20 00:22:20|120.27|118.47|120.15|118.35|120.27|118.47|120.15|118.35|12
1655684550000|2022-06-20 00:22:30|120.16|118.36|120.09|118.29|120.16|118.36|120.09|118.29|13
1655684560000|2022-06-20 00:22:40|120.1|118.3|120.06|118.26|120.11|118.31|120.06|118.26|7
1655684570000|2022-06-20 00:22:50|120.03|118.23|120.08|118.28|120.08|118.28|120.02|118.22|7
1655684580000|2022-06-20 00:23:00|120.09|118.29|120.11|118.31|120.13|118.33|120.06|118.26|12
1655684590000|2022-06-20 00:23:10|120.1|118.3|120.12|118.32|120.12|118.32|120.1|118.3|5
1655684600000|2022-06-20 00:23:20|120.13|118.33|120.05|118.25|120.13|118.33|120.05|118.25|4
1655684610000|2022-06-20 00:23:30|120.06|118.26|120.07|118.27|120.13|118.33|120.06|118.26|6
1655684620000|2022-06-20 00:23:40|120.04|118.24|120.12|118.32|120.12|118.32|120.04|118.24|11
1655684630000|2022-06-20 00:23:50|120.18|118.38|120.23|118.43|120.23|118.43|120.18|118.38|5
1655684640000|2022-06-20 00:24:00|120.28|118.48|120.22|118.42|120.31|118.51|120.21|118.41|10
1655684650000|2022-06-20 00:24:10|120.21|118.41|120.2|118.4|120.22|118.42|120.17|118.37|16
1655684660000|2022-06-20 00:24:20|120.21|118.41|120.24|118.44|120.24|118.44|120.21|118.41|6
1655684670000|2022-06-20 00:24:30|120.23|118.43|120.19|118.39|120.23|118.43|120.19|118.39|4
1655684680000|2022-06-20 00:24:40|120.17|118.37|120.17|118.37|120.18|118.38|120.15|118.35|6
1655684690000|2022-06-20 00:24:50|120.16|118.36|120.13|118.33|120.16|118.36|120.13|118.33|3
1655684700000|2022-06-20 00:25:00|120.14|118.34|120.15|118.35|120.18|118.38|120.14|118.34|12
1655684710000|2022-06-20 00:25:10|120.16|118.36|120.15|118.35|120.18|118.38|120.15|118.35|8
1655684720000|2022-06-20 00:25:20|120.16|118.36|120.15|118.35|120.18|118.38|120.15|118.35|4
1655684730000|2022-06-20 00:25:30|120.16|118.36|120.18|118.38|120.21|118.41|120.16|118.36|8
1655684740000|2022-06-20 00:25:40|120.17|118.37|120.09|118.29|120.18|118.38|120.09|118.29|11
1655684750000|2022-06-20 00:25:50|120.05|118.25|120.02|118.22|120.07|118.27|120.01|118.21|10
1655684760000|2022-06-20 00:26:00|120.01|118.21|119.99|118.19|120.01|118.21|119.96|118.16|8
1655684770000|2022-06-20 00:26:10|120|118.2|120.13|118.33|120.14|118.34|120|118.2|14
1655684780000|2022-06-20 00:26:20|120.14|118.34|120.16|118.36|120.2|118.4|120.14|118.34|17
1655684790000|2022-06-20 00:26:30|120.15|118.35|120.11|118.31|120.16|118.36|120.11|118.31|8
1655684800000|2022-06-20 00:26:40|120.1|118.3|120.04|118.24|120.1|118.3|120.02|118.22|11
1655684810000|2022-06-20 00:26:50|120.03|118.23|120.1|118.3|120.11|118.31|120.03|118.23|9
1655684820000|2022-06-20 00:27:00|120.11|118.31|120.14|118.34|120.15|118.35|120.11|118.31|4
1655684830000|2022-06-20 00:27:10|120.16|118.36|120.15|118.35|120.18|118.38|120.15|118.35|6
1655684840000|2022-06-20 00:27:20|120.14|118.34|120.03|118.23|120.14|118.34|120.01|118.21|10
1655684850000|2022-06-20 00:27:30|120.02|118.22|119.96|118.16|120.02|118.22|119.96|118.16|6
1655684860000|2022-06-20 00:27:40|119.98|118.18|119.96|118.16|119.99|118.19|119.95|118.15|10
1655684870000|2022-06-20 00:27:50|119.95|118.15|120.02|118.22|120.02|118.22|119.95|118.15|16
1655684880000|2022-06-20 00:28:00|120.01|118.21|119.95|118.15|120.03|118.23|119.95|118.15|8
1655684890000|2022-06-20 00:28:10|119.96|118.16|119.95|118.15|119.97|118.17|119.95|118.15|4
1655684900000|2022-06-20 00:28:20|119.96|118.16|119.98|118.18|119.99|118.19|119.96|118.16|12
1655684910000|2022-06-20 00:28:30|119.96|118.16|119.96|118.16|119.98|118.18|119.94|118.14|12
1655684920000|2022-06-20 00:28:40|119.97|118.17|119.91|118.11|119.97|118.17|119.91|118.11|6
1655684930000|2022-06-20 00:28:50|119.92|118.12|119.74|117.94|119.93|118.13|119.74|117.94|11
1655684940000|2022-06-20 00:29:00|119.72|117.92|119.76|117.96|119.77|117.97|119.72|117.92|13
1655684950000|2022-06-20 00:29:10|119.77|117.97|119.92|118.12|119.92|118.12|119.77|117.97|14
1655684960000|2022-06-20 00:29:20|119.93|118.13|119.95|118.15|120.04|118.24|119.93|118.13|12
1655684970000|2022-06-20 00:29:30|119.94|118.14|119.96|118.16|119.96|118.16|119.85|118.05|18
1655684980000|2022-06-20 00:29:40|119.95|118.15|119.98|118.18|120.02|118.22|119.95|118.15|14
1655684990000|2022-06-20 00:29:50|119.93|118.13|119.88|118.08|119.93|118.13|119.88|118.08|5
1655685000000|2022-06-20 00:30:00|119.84|118.04|119.74|117.94|119.84|118.04|119.72|117.92|19
1655685010000|2022-06-20 00:30:10|119.73|117.93|119.73|117.93|119.79|117.99|119.68|117.88|19
1655685020000|2022-06-20 00:30:20|119.74|117.94|119.77|117.97|119.77|117.97|119.73|117.93|4
1655685030000|2022-06-20 00:30:30|119.79|117.99|119.84|118.04|119.86|118.06|119.79|117.99|23
1655685040000|2022-06-20 00:30:40|119.85|118.05|119.87|118.07|119.88|118.08|119.85|118.05|4
1655685050000|2022-06-20 00:30:50|119.86|118.06|119.86|118.06|119.87|118.07|119.86|118.06|5
1655685060000|2022-06-20 00:31:00|119.87|118.07|119.86|118.06|119.87|118.07|119.83|118.03|9
1655685070000|2022-06-20 00:31:10|119.87|118.07|119.82|118.02|119.89|118.09|119.76|117.96|16
1655685080000|2022-06-20 00:31:20|119.84|118.04|119.81|118.01|119.84|118.04|119.8|118|8
1655685090000|2022-06-20 00:31:30|119.82|118.02|119.88|118.08|119.88|118.08|119.82|118.02|5
1655685100000|2022-06-20 00:31:40|119.89|118.09|119.89|118.09|119.94|118.14|119.89|118.09|10
1655685110000|2022-06-20 00:31:50|119.9|118.1|119.78|117.98|119.9|118.1|119.77|117.97|10
1655685120000|2022-06-20 00:32:00|119.77|117.97|119.76|117.96|119.82|118.02|119.76|117.96|12
1655685130000|2022-06-20 00:32:10|119.75|117.95|119.66|117.86|119.76|117.96|119.66|117.86|11
1655685140000|2022-06-20 00:32:20|119.65|117.85|119.5|117.7|119.65|117.85|119.5|117.7|8
1655685150000|2022-06-20 00:32:30|119.49|117.69|119.38|117.58|119.49|117.69|119.35|117.55|25
1655685160000|2022-06-20 00:32:40|119.4|117.6|119.34|117.54|119.41|117.61|119.34|117.54|15
1655685170000|2022-06-20 00:32:50|119.35|117.55|119.2|117.4|119.35|117.55|119.2|117.4|17
1655685180000|2022-06-20 00:33:00|119.17|117.37|119.1|117.3|119.19|117.39|119.09|117.29|21
1655685190000|2022-06-20 00:33:10|119.09|117.29|119.07|117.27|119.1|117.3|119.06|117.26|16
1655685200000|2022-06-20 00:33:20|119.06|117.26|119.04|117.24|119.06|117.26|118.98|117.18|18
1655685210000|2022-06-20 00:33:30|119.03|117.23|119.02|117.22|119.03|117.23|118.98|117.18|8
1655685220000|2022-06-20 00:33:40|119|117.2|119.02|117.22|119.07|117.27|118.97|117.17|13
1655685230000|2022-06-20 00:33:50|119.04|117.24|119.08|117.28|119.09|117.29|119.04|117.24|7
1655685240000|2022-06-20 00:34:00|119.06|117.26|119.13|117.33|119.14|117.34|119.06|117.26|14
1655685250000|2022-06-20 00:34:10|119.12|117.32|119.03|117.23|119.13|117.33|119.02|117.22|9
1655685260000|2022-06-20 00:34:20|119.04|117.24|119.11|117.31|119.11|117.31|119.04|117.24|7
1655685270000|2022-06-20 00:34:30|119.1|117.3|119.06|117.26|119.11|117.31|119.04|117.24|8
1655685280000|2022-06-20 00:34:40|119.08|117.28|119.02|117.22|119.1|117.3|119.02|117.22|8
1655685290000|2022-06-20 00:34:50|119.03|117.23|119.05|117.25|119.05|117.25|119.02|117.22|9
1655685300000|2022-06-20 00:35:00|119.06|117.26|119.03|117.23|119.06|117.26|119.02|117.22|9
1655685310000|2022-06-20 00:35:10|119.01|117.21|118.83|117.03|119.01|117.21|118.8|117|12
1655685320000|2022-06-20 00:35:20|118.86|117.06|118.75|116.95|118.86|117.06|118.72|116.92|23
1655685330000|2022-06-20 00:35:30|118.74|116.94|118.73|116.93|118.76|116.96|118.68|116.88|13
1655685340000|2022-06-20 00:35:40|118.72|116.92|118.8|117|118.8|117|118.69|116.89|14
1655685350000|2022-06-20 00:35:50|118.79|116.99|118.68|116.88|118.81|117.01|118.67|116.87|16
1655685360000|2022-06-20 00:36:00|118.7|116.9|118.83|117.03|118.83|117.03|118.7|116.9|8
1655685370000|2022-06-20 00:36:10|118.85|117.05|118.87|117.07|118.87|117.07|118.82|117.02|10
1655685380000|2022-06-20 00:36:20|118.88|117.08|118.94|117.14|118.95|117.15|118.87|117.07|7
1655685390000|2022-06-20 00:36:30|118.95|117.15|118.88|117.08|118.95|117.15|118.87|117.07|9
1655685400000|2022-06-20 00:36:40|118.87|117.07|118.87|117.07|118.87|117.07|118.81|117.01|12
1655685410000|2022-06-20 00:36:50|118.88|117.08|118.88|117.08|118.88|117.08|118.85|117.05|11
1655685420000|2022-06-20 00:37:00|118.89|117.09|118.86|117.06|118.89|117.09|118.85|117.05|11
1655685430000|2022-06-20 00:37:10|118.85|117.05|118.61|116.81|118.86|117.06|118.61|116.81|21
1655685440000|2022-06-20 00:37:20|118.59|116.79|118.36|116.56|118.59|116.79|118.36|116.56|21
1655685450000|2022-06-20 00:37:30|118.38|116.58|118.34|116.54|118.38|116.58|118.23|116.43|26
1655685460000|2022-06-20 00:37:40|118.32|116.52|118.33|116.53|118.33|116.53|118.32|116.52|2
1655685470000|2022-06-20 00:37:50|118.32|116.52|118.34|116.54|118.38|116.58|118.32|116.52|7
1655685480000|2022-06-20 00:38:00|118.35|116.55|118.33|116.53|118.35|116.55|118.32|116.52|9
1655685490000|2022-06-20 00:38:10|118.34|116.54|118.42|116.62|118.42|116.62|118.34|116.54|8
1655685500000|2022-06-20 00:38:20|118.43|116.63|118.54|116.74|118.54|116.74|118.41|116.61|10
1655685510000|2022-06-20 00:38:30|118.55|116.75|118.44|116.64|118.55|116.75|118.41|116.61|15
1655685520000|2022-06-20 00:38:40|118.43|116.63|118.41|116.61|118.44|116.64|118.4|116.6|7
1655685530000|2022-06-20 00:38:50|118.42|116.62|118.47|116.67|118.49|116.69|118.42|116.62|13
1655685540000|2022-06-20 00:39:00|118.46|116.66|118.52|116.72|118.56|116.76|118.46|116.66|11
1655685550000|2022-06-20 00:39:10|118.51|116.71|118.55|116.75|118.55|116.75|118.49|116.69|6
1655685560000|2022-06-20 00:39:20|118.54|116.74|118.5|116.7|118.55|116.75|118.48|116.68|10
1655685570000|2022-06-20 00:39:30|118.52|116.72|118.56|116.76|118.58|116.78|118.52|116.72|12
1655685580000|2022-06-20 00:39:40|118.57|116.77|118.58|116.78|118.59|116.79|118.57|116.77|4
1655685590000|2022-06-20 00:39:50|118.59|116.79|118.57|116.77|118.59|116.79|118.56|116.76|6
1655685600000|2022-06-20 00:40:00|118.55|116.75|118.61|116.81|118.61|116.81|118.52|116.72|12
1655685610000|2022-06-20 00:40:10|118.62|116.82|118.6|116.8|118.65|116.85|118.6|116.8|6
1655685620000|2022-06-20 00:40:20|118.61|116.81|118.59|116.79|118.62|116.82|118.59|116.79|5
1655685630000|2022-06-20 00:40:30|118.55|116.75|118.39|116.59|118.56|116.76|118.38|116.58|18
1655685640000|2022-06-20 00:40:40|118.4|116.6|118.34|116.54|118.43|116.63|118.34|116.54|12
1655685650000|2022-06-20 00:40:50|118.31|116.51|118.25|116.45|118.31|116.51|118.22|116.42|15
1655685660000|2022-06-20 00:41:00|118.26|116.46|118.19|116.39|118.26|116.46|118.13|116.33|12
1655685670000|2022-06-20 00:41:10|118.18|116.38|118.19|116.39|118.23|116.43|118.18|116.38|10
1655685680000|2022-06-20 00:41:20|118.23|116.43|118.1|116.3|118.23|116.43|118.04|116.24|22
1655685690000|2022-06-20 00:41:30|118.11|116.31|118.11|116.31|118.15|116.35|118.1|116.3|17
1655685700000|2022-06-20 00:41:40|118.1|116.3|118.1|116.3|118.11|116.31|118.06|116.26|12
1655685710000|2022-06-20 00:41:50|118.09|116.29|118.08|116.28|118.09|116.29|118.05|116.25|7
1655685720000|2022-06-20 00:42:00|118.09|116.29|118.1|116.3|118.15|116.35|118.08|116.28|11
1655685730000|2022-06-20 00:42:10|118.11|116.31|118.16|116.36|118.16|116.36|118.07|116.27|17
1655685740000|2022-06-20 00:42:20|118.15|116.35|118.18|116.38|118.21|116.41|118.15|116.35|10
1655685750000|2022-06-20 00:42:30|118.17|116.37|118.07|116.27|118.17|116.37|118.07|116.27|9
1655685760000|2022-06-20 00:42:40|118.08|116.28|118.07|116.27|118.09|116.29|118.07|116.27|4
1655685770000|2022-06-20 00:42:50|118.08|116.28|118.11|116.31|118.11|116.31|118.07|116.27|10
1655685780000|2022-06-20 00:43:00|118.1|116.3|118.1|116.3|118.12|116.32|118.08|116.28|14
1655685790000|2022-06-20 00:43:10|118.11|116.31|118.25|116.45|118.28|116.48|118.11|116.31|9
1655685800000|2022-06-20 00:43:20|118.24|116.44|118.11|116.31|118.24|116.44|118.1|116.3|7
1655685810000|2022-06-20 00:43:30|118.13|116.33|118.14|116.34|118.15|116.35|118.13|116.33|4
1655685820000|2022-06-20 00:43:40|118.13|116.33|118.11|116.31|118.13|116.33|118.07|116.27|7
1655685830000|2022-06-20 00:43:50|118.12|116.32|118.21|116.41|118.21|116.41|118.12|116.32|7
1655685840000|2022-06-20 00:44:00|118.22|116.42|118.23|116.43|118.24|116.44|118.11|116.31|16
1655685850000|2022-06-20 00:44:10|118.26|116.46|118.31|116.51|118.32|116.52|118.26|116.46|8
1655685860000|2022-06-20 00:44:20|118.3|116.5|118.16|116.36|118.3|116.5|118.14|116.34|21
1655685870000|2022-06-20 00:44:30|118.17|116.37|118.12|116.32|118.17|116.37|118.12|116.32|10
1655685880000|2022-06-20 00:44:40|118.1|116.3|117.86|116.06|118.1|116.3|117.86|116.06|16
1655685890000|2022-06-20 00:44:50|117.87|116.07|117.88|116.08|117.88|116.08|117.85|116.05|22
1655685900000|2022-06-20 00:45:00|117.91|116.11|118.15|116.35|118.15|116.35|117.91|116.11|12
1655685910000|2022-06-20 00:45:10|118.16|116.36|118.24|116.44|118.33|116.53|118.16|116.36|15
1655685920000|2022-06-20 00:45:20|118.25|116.45|118.19|116.39|118.29|116.49|118.18|116.38|19
1655685930000|2022-06-20 00:45:30|118.2|116.4|118.18|116.38|118.25|116.45|118.18|116.38|12
1655685940000|2022-06-20 00:45:40|118.19|116.39|118.23|116.43|118.23|116.43|118.16|116.36|13
1655685950000|2022-06-20 00:45:50|118.25|116.45|118.19|116.39|118.27|116.47|118.17|116.37|10
1655685960000|2022-06-20 00:46:00|118.2|116.4|118.23|116.43|118.27|116.47|118.2|116.4|16
1655685970000|2022-06-20 00:46:10|118.2|116.4|118.17|116.37|118.29|116.49|118.17|116.37|20
1655685980000|2022-06-20 00:46:20|118.18|116.38|118.21|116.41|118.21|116.41|118.16|116.36|10
1655685990000|2022-06-20 00:46:30|118.22|116.42|118.17|116.37|118.23|116.43|118.16|116.36|10
1655686000000|2022-06-20 00:46:40|118.18|116.38|118.15|116.35|118.2|116.4|118.15|116.35|13
1655686010000|2022-06-20 00:46:50|118.16|116.36|118.08|116.28|118.17|116.37|118.06|116.26|11
1655686020000|2022-06-20 00:47:00|118.07|116.27|118.03|116.23|118.09|116.29|118.03|116.23|13
1655686030000|2022-06-20 00:47:10|118.05|116.25|118.16|116.36|118.16|116.36|118.05|116.25|19
1655686040000|2022-06-20 00:47:20|118.15|116.35|118.16|116.36|118.16|116.36|118.05|116.25|18
1655686050000|2022-06-20 00:47:30|118.15|116.35|118.15|116.35|118.17|116.37|118.15|116.35|5
1655686060000|2022-06-20 00:47:40|118.12|116.32|118.03|116.23|118.12|116.32|118.03|116.23|7
1655686070000|2022-06-20 00:47:50|118.02|116.22|117.98|116.18|118.02|116.22|117.97|116.17|4
1655686080000|2022-06-20 00:48:00|117.97|116.17|117.94|116.14|117.97|116.17|117.93|116.13|12
1655686090000|2022-06-20 00:48:10|117.95|116.15|118.01|116.21|118.04|116.24|117.95|116.15|16
1655686100000|2022-06-20 00:48:20|118|116.2|118|116.2|118.01|116.21|117.97|116.17|10
1655686110000|2022-06-20 00:48:30|117.99|116.19|117.9|116.1|117.99|116.19|117.89|116.09|12
1655686120000|2022-06-20 00:48:40|117.91|116.11|117.94|116.14|118|116.2|117.91|116.11|15
1655686130000|2022-06-20 00:48:50|117.96|116.16|117.98|116.18|117.99|116.19|117.96|116.16|13
1655686140000|2022-06-20 00:49:00|117.97|116.17|117.97|116.17|118.03|116.23|117.94|116.14|19
1655686150000|2022-06-20 00:49:10|117.96|116.16|118.02|116.22|118.06|116.26|117.96|116.16|14
1655686160000|2022-06-20 00:49:20|118.03|116.23|117.95|116.15|118.06|116.26|117.94|116.14|12
1655686170000|2022-06-20 00:49:30|117.94|116.14|117.87|116.07|117.94|116.14|117.87|116.07|10
1655686180000|2022-06-20 00:49:40|117.85|116.05|117.87|116.07|117.87|116.07|117.84|116.04|6
1655686190000|2022-06-20 00:49:50|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|2
1655686200000|2022-06-20 00:50:00|117.9|116.1|117.86|116.06|117.94|116.14|117.85|116.05|20
1655686210000|2022-06-20 00:50:10|117.87|116.07|117.86|116.06|117.88|116.08|117.86|116.06|8
1655686220000|2022-06-20 00:50:20|117.85|116.05|117.78|115.98|117.87|116.07|117.78|115.98|8
1655686230000|2022-06-20 00:50:30|117.79|115.99|117.66|115.86|117.79|115.99|117.65|115.85|6
1655686240000|2022-06-20 00:50:40|117.67|115.87|117.64|115.84|117.72|115.92|117.62|115.82|18
1655686250000|2022-06-20 00:50:50|117.65|115.85|117.65|115.85|117.7|115.9|117.65|115.85|17
1655686260000|2022-06-20 00:51:00|117.64|115.84|117.58|115.78|117.67|115.87|117.57|115.77|14
1655686270000|2022-06-20 00:51:10|117.59|115.79|117.56|115.76|117.62|115.82|117.56|115.76|12
1655686280000|2022-06-20 00:51:20|117.57|115.77|117.61|115.81|117.61|115.81|117.53|115.73|15
1655686290000|2022-06-20 00:51:30|117.62|115.82|117.51|115.71|117.65|115.85|117.51|115.71|17
1655686300000|2022-06-20 00:51:40|117.5|115.7|117.4|115.6|117.51|115.71|117.39|115.59|11
1655686310000|2022-06-20 00:51:50|117.35|115.55|117.5|115.7|117.51|115.71|117.35|115.55|20
1655686320000|2022-06-20 00:52:00|117.61|115.81|117.44|115.64|117.71|115.91|117.39|115.59|21
1655686330000|2022-06-20 00:52:10|117.4|115.6|117.36|115.56|117.4|115.6|117.35|115.55|9
1655686340000|2022-06-20 00:52:20|117.35|115.55|117.31|115.51|117.37|115.57|117.22|115.42|24
1655686350000|2022-06-20 00:52:30|117.32|115.52|117.35|115.55|117.36|115.56|117.32|115.52|12
1655686360000|2022-06-20 00:52:40|117.36|115.56|117.34|115.54|117.41|115.61|117.32|115.52|10
1655686370000|2022-06-20 00:52:50|117.35|115.55|117.43|115.63|117.43|115.63|117.35|115.55|6
1655686380000|2022-06-20 00:53:00|117.45|115.65|117.51|115.71|117.51|115.71|117.45|115.65|9
1655686390000|2022-06-20 00:53:10|117.53|115.73|117.47|115.67|117.53|115.73|117.46|115.66|5
1655686400000|2022-06-20 00:53:20|117.49|115.69|117.52|115.72|117.52|115.72|117.49|115.69|3
1655686410000|2022-06-20 00:53:30|117.54|115.74|117.5|115.7|117.54|115.74|117.5|115.7|6
1655686420000|2022-06-20 00:53:40|117.51|115.71|117.52|115.72|117.52|115.72|117.51|115.71|2
1655686430000|2022-06-20 00:53:50|117.54|115.74|117.54|115.74|117.55|115.75|117.54|115.74|3
1655686440000|2022-06-20 00:54:00|117.53|115.73|117.48|115.68|117.53|115.73|117.48|115.68|13
1655686450000|2022-06-20 00:54:10|117.5|115.7|117.48|115.68|117.5|115.7|117.48|115.68|2
1655686460000|2022-06-20 00:54:20|117.51|115.71|117.56|115.76|117.56|115.76|117.51|115.71|6
1655686480000|2022-06-20 00:54:40|117.55|115.75|117.48|115.68|117.55|115.75|117.48|115.68|11
1655686490000|2022-06-20 00:54:50|117.5|115.7|117.52|115.72|117.55|115.75|117.5|115.7|5
1655686500000|2022-06-20 00:55:00|117.51|115.71|117.49|115.69|117.54|115.74|117.47|115.67|16
1655686510000|2022-06-20 00:55:10|117.5|115.7|117.56|115.76|117.56|115.76|117.5|115.7|13
1655686520000|2022-06-20 00:55:20|117.55|115.75|117.57|115.77|117.59|115.79|117.54|115.74|15
1655686530000|2022-06-20 00:55:30|117.58|115.78|117.57|115.77|117.59|115.79|117.57|115.77|3
1655686540000|2022-06-20 00:55:40|117.58|115.78|117.58|115.78|117.59|115.79|117.57|115.77|5
1655686550000|2022-06-20 00:55:50|117.57|115.77|117.57|115.77|117.58|115.78|117.57|115.77|3
1655686560000|2022-06-20 00:56:00|117.58|115.78|117.58|115.78|117.6|115.8|117.58|115.78|5
1655686570000|2022-06-20 00:56:10|117.59|115.79|117.59|115.79|117.61|115.81|117.59|115.79|9
1655686580000|2022-06-20 00:56:20|117.58|115.78|117.57|115.77|117.61|115.81|117.57|115.77|8
1655686590000|2022-06-20 00:56:30|117.58|115.78|117.55|115.75|117.58|115.78|117.51|115.71|14
1655686600000|2022-06-20 00:56:40|117.56|115.76|117.58|115.78|117.58|115.78|117.56|115.76|4
1655686610000|2022-06-20 00:56:50|117.57|115.77|117.56|115.76|117.57|115.77|117.55|115.75|4
1655686620000|2022-06-20 00:57:00|117.53|115.73|117.51|115.71|117.53|115.73|117.51|115.71|3
1655686630000|2022-06-20 00:57:10|117.5|115.7|117.52|115.72|117.53|115.73|117.5|115.7|5
1655686640000|2022-06-20 00:57:20|117.51|115.71|117.55|115.75|117.55|115.75|117.51|115.71|5
1655686650000|2022-06-20 00:57:30|117.56|115.76|117.42|115.62|117.57|115.77|117.41|115.61|11
1655686660000|2022-06-20 00:57:40|117.41|115.61|117.27|115.47|117.41|115.61|117.27|115.47|6
1655686670000|2022-06-20 00:57:50|117.28|115.48|117.25|115.45|117.28|115.48|117.24|115.44|6
1655686680000|2022-06-20 00:58:00|117.24|115.44|117.23|115.43|117.25|115.45|117.21|115.41|10
1655686690000|2022-06-20 00:58:10|117.22|115.42|117.14|115.34|117.22|115.42|117.13|115.33|17
1655686700000|2022-06-20 00:58:20|117.15|115.35|117.2|115.4|117.21|115.41|117.11|115.31|13
1655686710000|2022-06-20 00:58:30|117.19|115.39|117.29|115.49|117.32|115.52|117.19|115.39|21
1655686720000|2022-06-20 00:58:40|117.28|115.48|117.27|115.47|117.33|115.53|117.27|115.47|14
1655686730000|2022-06-20 00:58:50|117.23|115.43|117.2|115.4|117.24|115.44|117.2|115.4|9
1655686740000|2022-06-20 00:59:00|117.21|115.41|117.27|115.47|117.27|115.47|117.21|115.41|13
1655686750000|2022-06-20 00:59:10|117.28|115.48|117.36|115.56|117.39|115.59|117.26|115.46|10
1655686760000|2022-06-20 00:59:20|117.37|115.57|117.34|115.54|117.37|115.57|117.27|115.47|11
1655686770000|2022-06-20 00:59:30|117.33|115.53|117.32|115.52|117.35|115.55|117.31|115.51|9
1655686780000|2022-06-20 00:59:40|117.34|115.54|117.34|115.54|117.36|115.56|117.34|115.54|4
1655686790000|2022-06-20 00:59:50|117.3|115.5|117.24|115.44|117.31|115.51|117.24|115.44|11
1655686800000|2022-06-20 01:00:00|117.23|115.43|117.28|115.48|117.28|115.48|117.23|115.43|16
1655686810000|2022-06-20 01:00:10|117.27|115.47|117.28|115.48|117.28|115.48|117.27|115.47|4
1655686820000|2022-06-20 01:00:20|117.29|115.49|117.3|115.5|117.3|115.5|117.27|115.47|5
1655686830000|2022-06-20 01:00:30|117.31|115.51|117.37|115.57|117.37|115.57|117.31|115.51|5
1655686840000|2022-06-20 01:00:40|117.36|115.56|117.36|115.56|117.37|115.57|117.36|115.56|5
1655686850000|2022-06-20 01:00:50|117.37|115.57|117.33|115.53|117.37|115.57|117.26|115.46|17
1655686860000|2022-06-20 01:01:00|117.34|115.54|117.35|115.55|117.36|115.56|117.34|115.54|4
1655686870000|2022-06-20 01:01:10|117.36|115.56|117.36|115.56|117.38|115.58|117.35|115.55|8
1655686880000|2022-06-20 01:01:20|117.37|115.57|117.38|115.58|117.38|115.58|117.33|115.53|7
1655686890000|2022-06-20 01:01:30|117.4|115.6|117.38|115.58|117.4|115.6|117.38|115.58|3
1655686900000|2022-06-20 01:01:40|117.39|115.59|117.4|115.6|117.47|115.67|117.38|115.58|17
1655686910000|2022-06-20 01:01:50|117.39|115.59|117.39|115.59|117.4|115.6|117.38|115.58|7
1655686930000|2022-06-20 01:02:10|117.38|115.58|117.38|115.58|117.38|115.58|117.38|115.58|1
1655686940000|2022-06-20 01:02:20|117.35|115.55|117.32|115.52|117.35|115.55|117.27|115.47|10
1655686950000|2022-06-20 01:02:30|117.31|115.51|117.25|115.45|117.31|115.51|117.24|115.44|5
1655686970000|2022-06-20 01:02:50|117.26|115.46|117.28|115.48|117.28|115.48|117.26|115.46|2
1655686980000|2022-06-20 01:03:00|117.27|115.47|117.27|115.47|117.27|115.47|117.25|115.45|11
1655686990000|2022-06-20 01:03:10|117.28|115.48|117.37|115.57|117.37|115.57|117.28|115.48|12
1655687000000|2022-06-20 01:03:20|117.36|115.56|117.37|115.57|117.41|115.61|117.36|115.56|12
1655687010000|2022-06-20 01:03:30|117.38|115.58|117.4|115.6|117.4|115.6|117.36|115.56|9
1655687020000|2022-06-20 01:03:40|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|1
1655687080000|2022-06-20 01:04:40|117.38|115.58|117.38|115.58|117.39|115.59|117.37|115.57|5
1655687090000|2022-06-20 01:04:50|117.39|115.59|117.39|115.59|117.39|115.59|117.39|115.59|1
1655687100000|2022-06-20 01:05:00|117.4|115.6|117.4|115.6|117.43|115.63|117.4|115.6|8
1655687110000|2022-06-20 01:05:10|117.39|115.59|117.41|115.61|117.41|115.61|117.39|115.59|3
1655687120000|2022-06-20 01:05:20|117.4|115.6|117.44|115.64|117.45|115.65|117.4|115.6|7
1655687130000|2022-06-20 01:05:30|117.46|115.66|117.49|115.69|117.49|115.69|117.46|115.66|4
1655687140000|2022-06-20 01:05:40|117.5|115.7|117.49|115.69|117.5|115.7|117.49|115.69|4
1655687150000|2022-06-20 01:05:50|117.48|115.68|117.48|115.68|117.49|115.69|117.48|115.68|3
1655687170000|2022-06-20 01:06:10|117.49|115.69|117.49|115.69|117.49|115.69|117.48|115.68|3
1655687180000|2022-06-20 01:06:20|117.48|115.68|117.48|115.68|117.48|115.68|117.48|115.68|1
1655687190000|2022-06-20 01:06:30|117.49|115.69|117.49|115.69|117.49|115.69|117.49|115.69|1
1655687200000|2022-06-20 01:06:40|117.5|115.7|117.5|115.7|117.5|115.7|117.5|115.7|1
1655687210000|2022-06-20 01:06:50|117.58|115.78|117.59|115.79|117.59|115.79|117.58|115.78|2
1655687230000|2022-06-20 01:07:10|117.61|115.81|117.62|115.82|117.62|115.82|117.61|115.81|2
1655687240000|2022-06-20 01:07:20|117.64|115.84|117.65|115.85|117.65|115.85|117.64|115.84|2
1655687250000|2022-06-20 01:07:30|117.69|115.89|117.74|115.94|117.74|115.94|117.69|115.89|6
1655687260000|2022-06-20 01:07:40|117.73|115.93|117.74|115.94|117.74|115.94|117.72|115.92|4
1655687280000|2022-06-20 01:08:00|117.76|115.96|117.75|115.95|117.76|115.96|117.75|115.95|2
1655687290000|2022-06-20 01:08:10|117.76|115.96|117.76|115.96|117.76|115.96|117.76|115.96|1
1655687310000|2022-06-20 01:08:30|117.74|115.94|117.78|115.98|117.78|115.98|117.74|115.94|3
1655687330000|2022-06-20 01:08:50|117.77|115.97|117.72|115.92|117.77|115.97|117.72|115.92|3
1655687340000|2022-06-20 01:09:00|117.71|115.91|117.7|115.9|117.71|115.91|117.7|115.9|2
1655687350000|2022-06-20 01:09:10|117.71|115.91|117.72|115.92|117.75|115.95|117.71|115.91|11
1655687370000|2022-06-20 01:09:30|117.71|115.91|117.55|115.75|117.71|115.91|117.55|115.75|9
1655687380000|2022-06-20 01:09:40|117.54|115.74|117.51|115.71|117.54|115.74|117.5|115.7|7
1655687390000|2022-06-20 01:09:50|117.52|115.72|117.52|115.72|117.56|115.76|117.5|115.7|8
1655687400000|2022-06-20 01:10:00|117.51|115.71|117.45|115.65|117.51|115.71|117.44|115.64|5
1655687410000|2022-06-20 01:10:10|117.44|115.64|117.43|115.63|117.45|115.65|117.37|115.57|7
1655687420000|2022-06-20 01:10:20|117.44|115.64|117.4|115.6|117.44|115.64|117.4|115.6|7
1655687430000|2022-06-20 01:10:30|117.39|115.59|117.33|115.53|117.39|115.59|117.32|115.52|13
1655687440000|2022-06-20 01:10:40|117.31|115.51|117.3|115.5|117.35|115.55|117.26|115.46|21
1655687450000|2022-06-20 01:10:50|117.28|115.48|117.18|115.38|117.28|115.48|117.17|115.37|14
1655687460000|2022-06-20 01:11:00|117.19|115.39|117.21|115.41|117.21|115.41|117.15|115.35|16
1655687470000|2022-06-20 01:11:10|117.26|115.46|117.41|115.61|117.41|115.61|117.26|115.46|22
1655687480000|2022-06-20 01:11:20|117.4|115.6|117.29|115.49|117.4|115.6|117.27|115.47|8
1655687490000|2022-06-20 01:11:30|117.31|115.51|117.32|115.52|117.33|115.53|117.29|115.49|11
1655687500000|2022-06-20 01:11:40|117.3|115.5|117.22|115.42|117.3|115.5|117.2|115.4|19
1655687510000|2022-06-20 01:11:50|117.24|115.44|117.18|115.38|117.28|115.48|117.18|115.38|13
1655687520000|2022-06-20 01:12:00|117.15|115.35|117.2|115.4|117.25|115.45|117.1|115.3|18
1655687530000|2022-06-20 01:12:10|117.19|115.39|117.16|115.36|117.19|115.39|117.14|115.34|13
1655687540000|2022-06-20 01:12:20|117.17|115.37|117.14|115.34|117.26|115.46|117.14|115.34|12
1655687550000|2022-06-20 01:12:30|117.13|115.33|117.05|115.25|117.13|115.33|117.03|115.23|12
1655687560000|2022-06-20 01:12:40|117.04|115.24|117.01|115.21|117.07|115.27|117.01|115.21|13
1655687570000|2022-06-20 01:12:50|117|115.2|116.98|115.18|117.01|115.21|116.98|115.18|7
1655687580000|2022-06-20 01:13:00|116.99|115.19|116.97|115.17|116.99|115.19|116.95|115.15|15
1655687590000|2022-06-20 01:13:10|116.98|115.18|117.02|115.22|117.03|115.23|116.98|115.18|6
1655687610000|2022-06-20 01:13:30|117.01|115.21|117.04|115.24|117.09|115.29|117.01|115.21|12
1655687620000|2022-06-20 01:13:40|117.05|115.25|117.01|115.21|117.07|115.27|116.98|115.18|10
1655687630000|2022-06-20 01:13:50|117.02|115.22|117.02|115.22|117.07|115.27|117.02|115.22|6
1655687640000|2022-06-20 01:14:00|117|115.2|117.01|115.21|117.04|115.24|117|115.2|7
1655687650000|2022-06-20 01:14:10|117|115.2|116.98|115.18|117|115.2|116.97|115.17|16
1655687660000|2022-06-20 01:14:20|116.99|115.19|117.03|115.23|117.08|115.28|116.98|115.18|18
1655687670000|2022-06-20 01:14:30|117.04|115.24|117.08|115.28|117.08|115.28|117.04|115.24|5
1655687680000|2022-06-20 01:14:40|117.07|115.27|117.03|115.23|117.07|115.27|117|115.2|12
1655687690000|2022-06-20 01:14:50|117.04|115.24|117.07|115.27|117.07|115.27|117.04|115.24|3
1655687700000|2022-06-20 01:15:00|117.06|115.26|117.05|115.25|117.06|115.26|116.98|115.18|11
1655687710000|2022-06-20 01:15:10|117.06|115.26|117.09|115.29|117.1|115.3|117.05|115.25|13
1655687720000|2022-06-20 01:15:20|117.08|115.28|117.06|115.26|117.08|115.28|117.04|115.24|13
1655687730000|2022-06-20 01:15:30|117.07|115.27|116.95|115.15|117.07|115.27|116.85|115.05|21
1655687740000|2022-06-20 01:15:40|116.96|115.16|117.03|115.23|117.03|115.23|116.96|115.16|12
1655687750000|2022-06-20 01:15:50|117.02|115.22|116.89|115.09|117.02|115.22|116.89|115.09|10
1655687760000|2022-06-20 01:16:00|116.91|115.11|116.96|115.16|116.96|115.16|116.87|115.07|14
1655687770000|2022-06-20 01:16:10|116.98|115.18|116.99|115.19|116.99|115.19|116.97|115.17|8
1655687780000|2022-06-20 01:16:20|116.97|115.17|117.04|115.24|117.05|115.25|116.97|115.17|7
1655687790000|2022-06-20 01:16:30|117|115.2|117.04|115.24|117.04|115.24|116.99|115.19|9
1655687800000|2022-06-20 01:16:40|117.06|115.26|117.07|115.27|117.08|115.28|117.05|115.25|12
1655687810000|2022-06-20 01:16:50|117.06|115.26|117.06|115.26|117.06|115.26|117.06|115.26|1
1655687820000|2022-06-20 01:17:00|117.07|115.27|117.19|115.39|117.22|115.42|117.07|115.27|11
1655687830000|2022-06-20 01:17:10|117.2|115.4|117.21|115.41|117.21|115.41|117.2|115.4|2
1655687850000|2022-06-20 01:17:30|117.22|115.42|117.25|115.45|117.25|115.45|117.22|115.42|8
1655687860000|2022-06-20 01:17:40|117.26|115.46|117.25|115.45|117.26|115.46|117.23|115.43|4
1655687870000|2022-06-20 01:17:50|117.22|115.42|117.19|115.39|117.25|115.45|117.18|115.38|14
1655687880000|2022-06-20 01:18:00|117.21|115.41|117.21|115.41|117.25|115.45|117.2|115.4|14
1655687890000|2022-06-20 01:18:10|117.22|115.42|117.23|115.43|117.25|115.45|117.21|115.41|7
1655687900000|2022-06-20 01:18:20|117.24|115.44|117.2|115.4|117.3|115.5|117.2|115.4|10
1655687910000|2022-06-20 01:18:30|117.17|115.37|117.12|115.32|117.17|115.37|117.12|115.32|11
1655687920000|2022-06-20 01:18:40|117.13|115.33|117.24|115.44|117.24|115.44|117.13|115.33|15
1655687930000|2022-06-20 01:18:50|117.23|115.43|117.34|115.54|117.37|115.57|117.22|115.42|16
1655687940000|2022-06-20 01:19:00|117.33|115.53|117.29|115.49|117.37|115.57|117.29|115.49|12
1655687950000|2022-06-20 01:19:10|117.28|115.48|117.32|115.52|117.33|115.53|117.27|115.47|16
1655687960000|2022-06-20 01:19:20|117.33|115.53|117.3|115.5|117.34|115.54|117.29|115.49|6
1655687970000|2022-06-20 01:19:30|117.31|115.51|117.29|115.49|117.31|115.51|117.29|115.49|5
1655687980000|2022-06-20 01:19:40|117.27|115.47|117.29|115.49|117.3|115.5|117.23|115.43|12
1655687990000|2022-06-20 01:19:50|117.3|115.5|117.29|115.49|117.3|115.5|117.29|115.49|2
1655688000000|2022-06-20 01:20:00|117.28|115.48|117.3|115.5|117.3|115.5|117.28|115.48|3
1655688010000|2022-06-20 01:20:10|117.29|115.49|117.29|115.49|117.29|115.49|117.29|115.49|1
1655688020000|2022-06-20 01:20:20|117.27|115.47|117.29|115.49|117.29|115.49|117.22|115.42|6
1655688030000|2022-06-20 01:20:30|117.28|115.48|117.3|115.5|117.3|115.5|117.28|115.48|5
1655688040000|2022-06-20 01:20:40|117.29|115.49|117.36|115.56|117.36|115.56|117.29|115.49|5
1655688050000|2022-06-20 01:20:50|117.35|115.55|117.35|115.55|117.36|115.56|117.35|115.55|3
1655688060000|2022-06-20 01:21:00|117.31|115.51|117.34|115.54|117.35|115.55|117.31|115.51|7
1655688070000|2022-06-20 01:21:10|117.33|115.53|117.33|115.53|117.36|115.56|117.32|115.52|11
1655688080000|2022-06-20 01:21:20|117.37|115.57|117.36|115.56|117.39|115.59|117.36|115.56|5
1655688090000|2022-06-20 01:21:30|117.37|115.57|117.4|115.6|117.4|115.6|117.36|115.56|4
1655688100000|2022-06-20 01:21:40|117.39|115.59|117.35|115.55|117.39|115.59|117.35|115.55|4
1655688110000|2022-06-20 01:21:50|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|2
1655688120000|2022-06-20 01:22:00|117.35|115.55|117.32|115.52|117.35|115.55|117.25|115.45|13
1655688130000|2022-06-20 01:22:10|117.31|115.51|117.32|115.52|117.32|115.52|117.31|115.51|4
1655688140000|2022-06-20 01:22:20|117.34|115.54|117.32|115.52|117.34|115.54|117.32|115.52|3
1655688150000|2022-06-20 01:22:30|117.27|115.47|117.23|115.43|117.29|115.49|117.21|115.41|10
1655688160000|2022-06-20 01:22:40|117.28|115.48|117.33|115.53|117.33|115.53|117.27|115.47|10
1655688170000|2022-06-20 01:22:50|117.34|115.54|117.37|115.57|117.38|115.58|117.32|115.52|9
1655688180000|2022-06-20 01:23:00|117.38|115.58|117.38|115.58|117.38|115.58|117.37|115.57|3
1655688190000|2022-06-20 01:23:10|117.37|115.57|117.37|115.57|117.37|115.57|117.37|115.57|1
1655688200000|2022-06-20 01:23:20|117.38|115.58|117.38|115.58|117.39|115.59|117.37|115.57|5
1655688210000|2022-06-20 01:23:30|117.37|115.57|117.37|115.57|117.37|115.57|117.36|115.56|3
1655688220000|2022-06-20 01:23:40|117.36|115.56|117.39|115.59|117.39|115.59|117.32|115.52|12
1655688230000|2022-06-20 01:23:50|117.4|115.6|117.62|115.82|117.63|115.83|117.4|115.6|12
1655688240000|2022-06-20 01:24:00|117.65|115.85|117.7|115.9|117.7|115.9|117.65|115.85|3
1655688250000|2022-06-20 01:24:10|117.72|115.92|117.86|116.06|117.86|116.06|117.72|115.92|11
1655688260000|2022-06-20 01:24:20|117.87|116.07|117.97|116.17|117.97|116.17|117.85|116.05|8
1655688270000|2022-06-20 01:24:30|117.96|116.16|117.98|116.18|117.98|116.18|117.93|116.13|11
1655688280000|2022-06-20 01:24:40|117.96|116.16|117.99|116.19|117.99|116.19|117.9|116.1|12
1655688290000|2022-06-20 01:24:50|118|116.2|118|116.2|118|116.2|117.98|116.18|3
1655688300000|2022-06-20 01:25:00|117.98|116.18|117.96|116.16|117.99|116.19|117.92|116.12|10
1655688310000|2022-06-20 01:25:10|117.97|116.17|117.96|116.16|117.99|116.19|117.94|116.14|6
1655688320000|2022-06-20 01:25:20|117.97|116.17|117.97|116.17|117.98|116.18|117.97|116.17|5
1655688330000|2022-06-20 01:25:30|117.96|116.16|117.93|116.13|117.98|116.18|117.89|116.09|7
1655688340000|2022-06-20 01:25:40|117.92|116.12|117.98|116.18|117.98|116.18|117.91|116.11|6
1655688350000|2022-06-20 01:25:50|117.97|116.17|117.97|116.17|117.98|116.18|117.97|116.17|3
1655688360000|2022-06-20 01:26:00|117.98|116.18|117.97|116.17|117.98|116.18|117.96|116.16|8
1655688370000|2022-06-20 01:26:10|117.98|116.18|117.98|116.18|117.98|116.18|117.96|116.16|7
1655688380000|2022-06-20 01:26:20|117.97|116.17|117.93|116.13|117.98|116.18|117.92|116.12|7
1655688390000|2022-06-20 01:26:30|117.94|116.14|117.95|116.15|117.98|116.18|117.94|116.14|10
1655688400000|2022-06-20 01:26:40|117.96|116.16|117.95|116.15|117.96|116.16|117.95|116.15|2
1655688410000|2022-06-20 01:26:50|117.96|116.16|117.97|116.17|117.98|116.18|117.95|116.15|8
1655688420000|2022-06-20 01:27:00|117.96|116.16|117.96|116.16|117.96|116.16|117.96|116.16|1
1655688440000|2022-06-20 01:27:20|117.95|116.15|117.86|116.06|117.95|116.15|117.86|116.06|11
1655688450000|2022-06-20 01:27:30|117.85|116.05|117.84|116.04|117.85|116.05|117.83|116.03|8
1655688460000|2022-06-20 01:27:40|117.88|116.08|117.91|116.11|117.92|116.12|117.88|116.08|9
1655688470000|2022-06-20 01:27:50|117.9|116.1|117.94|116.14|117.99|116.19|117.9|116.1|13
1655688480000|2022-06-20 01:28:00|117.96|116.16|118.04|116.24|118.04|116.24|117.96|116.16|8
1655688490000|2022-06-20 01:28:10|118.03|116.23|118.01|116.21|118.04|116.24|118.01|116.21|7
1655688510000|2022-06-20 01:28:30|118.03|116.23|118|116.2|118.03|116.23|118|116.2|4
1655688520000|2022-06-20 01:28:40|117.98|116.18|117.96|116.16|117.99|116.19|117.95|116.15|8
1655688530000|2022-06-20 01:28:50|117.85|116.05|117.79|115.99|117.85|116.05|117.79|115.99|5
1655688540000|2022-06-20 01:29:00|117.78|115.98|117.74|115.94|117.78|115.98|117.73|115.93|16
1655688550000|2022-06-20 01:29:10|117.73|115.93|117.99|116.19|117.99|116.19|117.71|115.91|13
1655688560000|2022-06-20 01:29:20|118|116.2|118.58|116.78|118.58|116.78|118|116.2|22
1655688570000|2022-06-20 01:29:30|118.59|116.79|118.47|116.67|118.6|116.8|118.38|116.58|20
1655688580000|2022-06-20 01:29:40|118.54|116.74|118.52|116.72|118.55|116.75|118.39|116.59|15
1655688590000|2022-06-20 01:29:50|118.5|116.7|118.49|116.69|118.5|116.7|118.46|116.66|9
1655688600000|2022-06-20 01:30:00|118.5|116.7|118.28|116.48|118.5|116.7|118.28|116.48|16
1655688610000|2022-06-20 01:30:10|118.26|116.46|118.38|116.58|118.38|116.58|118.22|116.42|15
1655688620000|2022-06-20 01:30:20|118.37|116.57|118.4|116.6|118.47|116.67|118.37|116.57|15
1655688630000|2022-06-20 01:30:30|118.42|116.62|118.35|116.55|118.42|116.62|118.34|116.54|9
1655688640000|2022-06-20 01:30:40|118.38|116.58|118.41|116.61|118.41|116.61|118.38|116.58|8
1655688650000|2022-06-20 01:30:50|118.4|116.6|118.32|116.52|118.41|116.61|118.3|116.5|11
1655688660000|2022-06-20 01:31:00|118.31|116.51|118.28|116.48|118.31|116.51|118.24|116.44|13
1655688670000|2022-06-20 01:31:10|118.29|116.49|118.33|116.53|118.35|116.55|118.29|116.49|12
1655688680000|2022-06-20 01:31:20|118.32|116.52|118.33|116.53|118.33|116.53|118.25|116.45|11
1655688690000|2022-06-20 01:31:30|118.31|116.51|118.28|116.48|118.33|116.53|118.27|116.47|9
1655688700000|2022-06-20 01:31:40|118.26|116.46|118.29|116.49|118.31|116.51|118.26|116.46|10
1655688710000|2022-06-20 01:31:50|118.3|116.5|118.29|116.49|118.32|116.52|118.29|116.49|8
1655688720000|2022-06-20 01:32:00|118.27|116.47|118.26|116.46|118.27|116.47|118.26|116.46|2
1655688730000|2022-06-20 01:32:10|118.25|116.45|118.16|116.36|118.25|116.45|118.16|116.36|10
1655688740000|2022-06-20 01:32:20|118.15|116.35|118.16|116.36|118.18|116.38|118.15|116.35|10
1655688750000|2022-06-20 01:32:30|118.15|116.35|118.17|116.37|118.17|116.37|118.15|116.35|5
1655688760000|2022-06-20 01:32:40|118.16|116.36|118.16|116.36|118.17|116.37|118.15|116.35|7
1655688770000|2022-06-20 01:32:50|118.15|116.35|118.11|116.31|118.15|116.35|118.11|116.31|4
1655688780000|2022-06-20 01:33:00|118.09|116.29|118.07|116.27|118.09|116.29|118.06|116.26|9
1655688790000|2022-06-20 01:33:10|118.05|116.25|118.05|116.25|118.05|116.25|118.04|116.24|7
1655688800000|2022-06-20 01:33:20|118.08|116.28|118.14|116.34|118.16|116.36|118.07|116.27|12
1655688810000|2022-06-20 01:33:30|118.15|116.35|118.12|116.32|118.15|116.35|118.09|116.29|12
1655688820000|2022-06-20 01:33:40|118.13|116.33|118.14|116.34|118.15|116.35|118.13|116.33|10
1655688830000|2022-06-20 01:33:50|118.13|116.33|118.14|116.34|118.16|116.36|118.13|116.33|5
1655688840000|2022-06-20 01:34:00|118.16|116.36|118.17|116.37|118.17|116.37|118.15|116.35|6
1655688850000|2022-06-20 01:34:10|118.22|116.42|118.27|116.47|118.28|116.48|118.22|116.42|5
1655688860000|2022-06-20 01:34:20|118.28|116.48|118.29|116.49|118.29|116.49|118.27|116.47|8
1655688870000|2022-06-20 01:34:30|118.28|116.48|118.31|116.51|118.31|116.51|118.28|116.48|8
1655688880000|2022-06-20 01:34:40|118.3|116.5|118.31|116.51|118.31|116.51|118.27|116.47|9
1655688890000|2022-06-20 01:34:50|118.3|116.5|118.31|116.51|118.32|116.52|118.3|116.5|4
1655688900000|2022-06-20 01:35:00|118.33|116.53|118.35|116.55|118.37|116.57|118.33|116.53|6
1655688910000|2022-06-20 01:35:10|118.34|116.54|118.22|116.42|118.34|116.54|118.22|116.42|15
1655688930000|2022-06-20 01:35:30|118.19|116.39|118.11|116.31|118.19|116.39|118.07|116.27|11
1655688940000|2022-06-20 01:35:40|118.1|116.3|118.08|116.28|118.1|116.3|118.08|116.28|5
1655688950000|2022-06-20 01:35:50|118.07|116.27|118.14|116.34|118.16|116.36|118.07|116.27|12
1655688960000|2022-06-20 01:36:00|118.13|116.33|118.1|116.3|118.13|116.33|118.09|116.29|3
1655688970000|2022-06-20 01:36:10|118.08|116.28|118.05|116.25|118.08|116.28|118.04|116.24|10
1655688980000|2022-06-20 01:36:20|118.04|116.24|118.07|116.27|118.07|116.27|118.03|116.23|10
1655688990000|2022-06-20 01:36:30|118.06|116.26|118.09|116.29|118.09|116.29|118.06|116.26|6
1655689000000|2022-06-20 01:36:40|118.1|116.3|118.14|116.34|118.19|116.39|118.1|116.3|16
1655689010000|2022-06-20 01:36:50|118.12|116.32|118.13|116.33|118.13|116.33|118.11|116.31|4
1655689020000|2022-06-20 01:37:00|118.12|116.32|118.12|116.32|118.13|116.33|118.11|116.31|5
1655689030000|2022-06-20 01:37:10|118.1|116.3|117.9|116.1|118.1|116.3|117.89|116.09|10
1655689040000|2022-06-20 01:37:20|117.91|116.11|117.91|116.11|117.92|116.12|117.89|116.09|12
1655689050000|2022-06-20 01:37:30|117.9|116.1|117.89|116.09|117.9|116.1|117.89|116.09|4
1655689060000|2022-06-20 01:37:40|117.9|116.1|117.89|116.09|117.9|116.1|117.89|116.09|4
1655689070000|2022-06-20 01:37:50|117.9|116.1|117.88|116.08|117.9|116.1|117.88|116.08|3
1655689080000|2022-06-20 01:38:00|117.91|116.11|117.88|116.08|117.91|116.11|117.88|116.08|8
1655689090000|2022-06-20 01:38:10|117.87|116.07|117.78|115.98|117.87|116.07|117.68|115.88|19
1655689100000|2022-06-20 01:38:20|117.79|115.99|117.79|115.99|117.85|116.05|117.79|115.99|9
1655689110000|2022-06-20 01:38:30|117.81|116.01|117.82|116.02|117.82|116.02|117.78|115.98|6
1655689120000|2022-06-20 01:38:40|117.81|116.01|117.79|115.99|117.81|116.01|117.78|115.98|7
1655689130000|2022-06-20 01:38:50|117.78|115.98|117.78|115.98|117.83|116.03|117.78|115.98|8
1655689140000|2022-06-20 01:39:00|117.83|116.03|117.85|116.05|117.86|116.06|117.83|116.03|4
1655689150000|2022-06-20 01:39:10|117.86|116.06|117.88|116.08|117.88|116.08|117.85|116.05|10
1655689160000|2022-06-20 01:39:20|117.89|116.09|117.89|116.09|117.91|116.11|117.89|116.09|9
1655689170000|2022-06-20 01:39:30|117.87|116.07|117.86|116.06|117.87|116.07|117.86|116.06|2
1655689180000|2022-06-20 01:39:40|117.85|116.05|117.77|115.97|117.86|116.06|117.77|115.97|7
1655689190000|2022-06-20 01:39:50|117.78|115.98|117.76|115.96|117.78|115.98|117.76|115.96|5
1655689200000|2022-06-20 01:40:00|117.75|115.95|117.76|115.96|117.77|115.97|117.75|115.95|4
1655689210000|2022-06-20 01:40:10|117.75|115.95|117.65|115.85|117.75|115.95|117.64|115.84|6
1655689220000|2022-06-20 01:40:20|117.62|115.82|117.52|115.72|117.62|115.82|117.52|115.72|13
1655689230000|2022-06-20 01:40:30|117.5|115.7|117.57|115.77|117.57|115.77|117.5|115.7|17
1655689240000|2022-06-20 01:40:40|117.56|115.76|117.51|115.71|117.56|115.76|117.48|115.68|15
1655689250000|2022-06-20 01:40:50|117.5|115.7|117.41|115.61|117.51|115.71|117.4|115.6|15
1655689260000|2022-06-20 01:41:00|117.4|115.6|117.54|115.74|117.55|115.75|117.39|115.59|18
1655689270000|2022-06-20 01:41:10|117.55|115.75|117.54|115.74|117.56|115.76|117.48|115.68|12
1655689280000|2022-06-20 01:41:20|117.55|115.75|117.59|115.79|117.62|115.82|117.55|115.75|8
1655689290000|2022-06-20 01:41:30|117.6|115.8|117.85|116.05|117.85|116.05|117.6|115.8|17
1655689300000|2022-06-20 01:41:40|117.86|116.06|117.99|116.19|118.04|116.24|117.84|116.04|12
1655689320000|2022-06-20 01:42:00|117.91|116.11|118.05|116.25|118.05|116.25|117.81|116.01|17
1655689330000|2022-06-20 01:42:10|118.02|116.22|118.04|116.24|118.04|116.24|118.01|116.21|6
1655689340000|2022-06-20 01:42:20|118.05|116.25|118.08|116.28|118.08|116.28|118.04|116.24|5
1655689350000|2022-06-20 01:42:30|118.07|116.27|118.06|116.26|118.07|116.27|118.06|116.26|2
1655689360000|2022-06-20 01:42:40|118.07|116.27|118.02|116.22|118.08|116.28|118.02|116.22|5
1655689370000|2022-06-20 01:42:50|117.99|116.19|117.97|116.17|118|116.2|117.97|116.17|7
1655689380000|2022-06-20 01:43:00|117.98|116.18|118.04|116.24|118.06|116.26|117.97|116.17|9
1655689390000|2022-06-20 01:43:10|118.05|116.25|117.95|116.15|118.05|116.25|117.95|116.15|4
1655689400000|2022-06-20 01:43:20|117.96|116.16|117.91|116.11|117.96|116.16|117.9|116.1|8
1655689410000|2022-06-20 01:43:30|117.89|116.09|117.9|116.1|117.91|116.11|117.89|116.09|5
1655689420000|2022-06-20 01:43:40|117.89|116.09|117.92|116.12|117.92|116.12|117.88|116.08|6
1655689430000|2022-06-20 01:43:50|117.93|116.13|118.05|116.25|118.05|116.25|117.93|116.13|11
1655689440000|2022-06-20 01:44:00|118.04|116.24|117.96|116.16|118.04|116.24|117.93|116.13|13
1655689450000|2022-06-20 01:44:10|117.95|116.15|117.91|116.11|117.95|116.15|117.9|116.1|10
1655689460000|2022-06-20 01:44:20|117.9|116.1|118.01|116.21|118.02|116.22|117.9|116.1|9
1655689470000|2022-06-20 01:44:30|118|116.2|117.98|116.18|118|116.2|117.98|116.18|4
1655689480000|2022-06-20 01:44:40|117.99|116.19|118.08|116.28|118.09|116.29|117.98|116.18|8
1655689490000|2022-06-20 01:44:50|118.09|116.29|118.09|116.29|118.09|116.29|118.09|116.29|1
1655689510000|2022-06-20 01:45:10|118.1|116.3|118.15|116.35|118.15|116.35|118.1|116.3|5
1655689520000|2022-06-20 01:45:20|118.14|116.34|118.08|116.28|118.14|116.34|118.08|116.28|13
1655689530000|2022-06-20 01:45:30|118.07|116.27|117.97|116.17|118.07|116.27|117.94|116.14|12
1655689540000|2022-06-20 01:45:40|117.98|116.18|118.03|116.23|118.03|116.23|117.92|116.12|17
1655689550000|2022-06-20 01:45:50|118.01|116.21|117.95|116.15|118.01|116.21|117.95|116.15|11
1655689560000|2022-06-20 01:46:00|117.94|116.14|117.94|116.14|117.95|116.15|117.93|116.13|5
1655689570000|2022-06-20 01:46:10|117.91|116.11|117.91|116.11|117.96|116.16|117.88|116.08|15
1655689580000|2022-06-20 01:46:20|117.92|116.12|117.88|116.08|117.92|116.12|117.86|116.06|13
1655689590000|2022-06-20 01:46:30|117.87|116.07|117.96|116.16|117.96|116.16|117.85|116.05|16
1655689600000|2022-06-20 01:46:40|117.97|116.17|117.95|116.15|118.01|116.21|117.95|116.15|14
1655689610000|2022-06-20 01:46:50|117.93|116.13|117.9|116.1|117.93|116.13|117.9|116.1|2
1655689620000|2022-06-20 01:47:00|117.91|116.11|117.91|116.11|117.95|116.15|117.9|116.1|13
1655689630000|2022-06-20 01:47:10|117.92|116.12|117.97|116.17|117.98|116.18|117.92|116.12|6
1655689640000|2022-06-20 01:47:20|117.94|116.14|117.93|116.13|118.01|116.21|117.93|116.13|11
1655689650000|2022-06-20 01:47:30|117.94|116.14|117.98|116.18|117.98|116.18|117.94|116.14|6
1655689660000|2022-06-20 01:47:40|117.99|116.19|117.99|116.19|118.06|116.26|117.98|116.18|12
1655689670000|2022-06-20 01:47:50|118|116.2|118.01|116.21|118.01|116.21|118|116.2|4
1655689680000|2022-06-20 01:48:00|118.02|116.22|118.05|116.25|118.05|116.25|118|116.2|6
1655689690000|2022-06-20 01:48:10|118.07|116.27|118.14|116.34|118.15|116.35|118.06|116.26|9
1655689700000|2022-06-20 01:48:20|118.15|116.35|118.11|116.31|118.15|116.35|118.11|116.31|4
1655689710000|2022-06-20 01:48:30|118.12|116.32|118.1|116.3|118.12|116.32|118.1|116.3|5
1655689720000|2022-06-20 01:48:40|118.11|116.31|118.11|116.31|118.12|116.32|118.1|116.3|6
1655689730000|2022-06-20 01:48:50|118.1|116.3|118.11|116.31|118.11|116.31|118.1|116.3|8
1655689740000|2022-06-20 01:49:00|118.12|116.32|118.1|116.3|118.13|116.33|118.1|116.3|4
1655689750000|2022-06-20 01:49:10|118.11|116.31|118.11|116.31|118.11|116.31|118.11|116.31|1
1655689760000|2022-06-20 01:49:20|118.1|116.3|118.08|116.28|118.1|116.3|118.06|116.26|5
1655689770000|2022-06-20 01:49:30|118.07|116.27|118.08|116.28|118.08|116.28|118.06|116.26|4
1655689780000|2022-06-20 01:49:40|118.05|116.25|118.04|116.24|118.08|116.28|118.04|116.24|8
1655689790000|2022-06-20 01:49:50|118.03|116.23|118.03|116.23|118.06|116.26|118.01|116.21|19
1655689800000|2022-06-20 01:50:00|118.02|116.22|117.98|116.18|118.02|116.22|117.96|116.16|16
1655689810000|2022-06-20 01:50:10|117.97|116.17|117.84|116.04|117.97|116.17|117.83|116.03|10
1655689820000|2022-06-20 01:50:20|117.85|116.05|117.86|116.06|117.91|116.11|117.85|116.05|12
1655689830000|2022-06-20 01:50:30|117.87|116.07|117.9|116.1|117.9|116.1|117.83|116.03|12
1655689840000|2022-06-20 01:50:40|117.89|116.09|117.9|116.1|117.9|116.1|117.83|116.03|18
1655689850000|2022-06-20 01:50:50|117.91|116.11|117.88|116.08|117.92|116.12|117.83|116.03|18
1655689860000|2022-06-20 01:51:00|117.89|116.09|117.83|116.03|117.92|116.12|117.82|116.02|14
1655689870000|2022-06-20 01:51:10|117.84|116.04|117.72|115.92|117.85|116.05|117.72|115.92|8
1655689880000|2022-06-20 01:51:20|117.71|115.91|117.76|115.96|117.76|115.96|117.71|115.91|8
1655689890000|2022-06-20 01:51:30|117.77|115.97|117.84|116.04|117.85|116.05|117.74|115.94|12
1655689900000|2022-06-20 01:51:40|117.85|116.05|117.87|116.07|117.87|116.07|117.84|116.04|9
1655689910000|2022-06-20 01:51:50|117.88|116.08|117.84|116.04|117.89|116.09|117.84|116.04|8
1655689920000|2022-06-20 01:52:00|117.85|116.05|117.84|116.04|117.85|116.05|117.84|116.04|4
1655689930000|2022-06-20 01:52:10|117.86|116.06|117.94|116.14|117.96|116.16|117.86|116.06|11
1655689940000|2022-06-20 01:52:20|117.96|116.16|117.97|116.17|117.98|116.18|117.96|116.16|5
1655689950000|2022-06-20 01:52:30|117.96|116.16|117.97|116.17|117.97|116.17|117.96|116.16|8
1655689960000|2022-06-20 01:52:40|117.96|116.16|117.91|116.11|117.96|116.16|117.91|116.11|4
1655689970000|2022-06-20 01:52:50|117.89|116.09|117.79|115.99|117.89|116.09|117.79|115.99|7
1655689980000|2022-06-20 01:53:00|117.78|115.98|117.77|115.97|117.82|116.02|117.75|115.95|18
1655689990000|2022-06-20 01:53:10|117.78|115.98|117.85|116.05|117.86|116.06|117.77|115.97|14
1655690000000|2022-06-20 01:53:20|117.83|116.03|117.77|115.97|117.84|116.04|117.77|115.97|9
1655690010000|2022-06-20 01:53:30|117.76|115.96|117.7|115.9|117.77|115.97|117.69|115.89|8
1655690020000|2022-06-20 01:53:40|117.73|115.93|117.74|115.94|117.76|115.96|117.72|115.92|15
1655690030000|2022-06-20 01:53:50|117.75|115.95|118.02|116.22|118.02|116.22|117.7|115.9|21
1655690040000|2022-06-20 01:54:00|118.03|116.23|118.41|116.61|118.43|116.63|118.03|116.23|18
1655690050000|2022-06-20 01:54:10|118.43|116.63|118.29|116.49|118.52|116.72|118.29|116.49|22
1655690060000|2022-06-20 01:54:20|118.28|116.48|118.24|116.44|118.28|116.48|118.22|116.42|10
1655690070000|2022-06-20 01:54:30|118.25|116.45|118.28|116.48|118.28|116.48|118.13|116.33|18
1655690080000|2022-06-20 01:54:40|118.27|116.47|118.48|116.68|118.53|116.73|118.27|116.47|18
1655690090000|2022-06-20 01:54:50|118.49|116.69|118.65|116.85|118.69|116.89|118.49|116.69|23
1655690100000|2022-06-20 01:55:00|118.64|116.84|118.5|116.7|118.65|116.85|118.5|116.7|17
1655690110000|2022-06-20 01:55:10|118.49|116.69|118.49|116.69|118.49|116.69|118.49|116.69|1
1655690120000|2022-06-20 01:55:20|118.48|116.68|118.5|116.7|118.51|116.71|118.47|116.67|7
1655690130000|2022-06-20 01:55:30|118.51|116.71|118.58|116.78|118.58|116.78|118.48|116.68|18
1655690140000|2022-06-20 01:55:40|118.57|116.77|118.57|116.77|118.58|116.78|118.52|116.72|17
1655690150000|2022-06-20 01:55:50|118.58|116.78|118.59|116.79|118.59|116.79|118.55|116.75|15
1655690160000|2022-06-20 01:56:00|118.58|116.78|118.56|116.76|118.58|116.78|118.5|116.7|19
1655690170000|2022-06-20 01:56:10|118.57|116.77|118.65|116.85|118.65|116.85|118.57|116.77|8
1655690180000|2022-06-20 01:56:20|118.64|116.84|118.65|116.85|118.66|116.86|118.64|116.84|6
1655690190000|2022-06-20 01:56:30|118.64|116.84|118.62|116.82|118.64|116.84|118.6|116.8|13
1655690200000|2022-06-20 01:56:40|118.63|116.83|118.66|116.86|118.66|116.86|118.62|116.82|10
1655690230000|2022-06-20 01:57:10|118.67|116.87|118.67|116.87|118.67|116.87|118.67|116.87|1
1655690240000|2022-06-20 01:57:20|118.68|116.88|119.09|117.29|119.17|117.37|118.68|116.88|18
1655690250000|2022-06-20 01:57:30|119.1|117.3|119.16|117.36|119.17|117.37|119.1|117.3|14
1655690260000|2022-06-20 01:57:40|119.13|117.33|119.03|117.23|119.16|117.36|119.01|117.21|19
1655690270000|2022-06-20 01:57:50|119.02|117.22|118.92|117.12|119.02|117.22|118.77|116.97|20
1655690280000|2022-06-20 01:58:00|118.91|117.11|118.89|117.09|118.91|117.11|118.88|117.08|9
1655690290000|2022-06-20 01:58:10|118.88|117.08|118.87|117.07|118.88|117.08|118.82|117.02|12
1655690300000|2022-06-20 01:58:20|118.85|117.05|118.97|117.17|118.99|117.19|118.85|117.05|19
1655690310000|2022-06-20 01:58:30|118.98|117.18|118.96|117.16|118.99|117.19|118.95|117.15|6
1655690320000|2022-06-20 01:58:40|118.95|117.15|118.99|117.19|118.99|117.19|118.95|117.15|5
1655690330000|2022-06-20 01:58:50|119|117.2|119.25|117.45|119.29|117.49|119|117.2|15
1655690340000|2022-06-20 01:59:00|119.24|117.44|119.21|117.41|119.27|117.47|119.2|117.4|11
1655690350000|2022-06-20 01:59:10|119.22|117.42|119.33|117.53|119.33|117.53|119.22|117.42|9
1655690360000|2022-06-20 01:59:20|119.34|117.54|119.31|117.51|119.34|117.54|119.3|117.5|7
1655690370000|2022-06-20 01:59:30|119.3|117.5|119.54|117.74|119.55|117.75|119.3|117.5|12
1655690380000|2022-06-20 01:59:40|119.5|117.7|119.61|117.81|119.63|117.83|119.47|117.67|11
1655690390000|2022-06-20 01:59:50|119.6|117.8|119.58|117.78|119.61|117.81|119.57|117.77|9
1655690400000|2022-06-20 02:00:00|119.56|117.76|119.57|117.77|119.58|117.78|119.53|117.73|12
1655690410000|2022-06-20 02:00:10|119.54|117.74|119.63|117.83|119.63|117.83|119.54|117.74|11
1655690420000|2022-06-20 02:00:20|119.61|117.81|119.59|117.79|119.63|117.83|119.58|117.78|12
1655690430000|2022-06-20 02:00:30|119.58|117.78|119.63|117.83|119.65|117.85|119.58|117.78|13
1655690440000|2022-06-20 02:00:40|119.64|117.84|119.62|117.82|119.64|117.84|119.6|117.8|10
1655690450000|2022-06-20 02:00:50|119.63|117.83|119.63|117.83|119.64|117.84|119.62|117.82|13
1655690460000|2022-06-20 02:01:00|119.64|117.84|119.8|118|119.8|118|119.62|117.82|12
1655690470000|2022-06-20 02:01:10|119.81|118.01|119.85|118.05|119.9|118.1|119.8|118|16
1655690480000|2022-06-20 02:01:20|119.82|118.02|119.88|118.08|119.88|118.08|119.82|118.02|20
1655690490000|2022-06-20 02:01:30|119.89|118.09|120.02|118.22|120.03|118.23|119.87|118.07|14
1655690500000|2022-06-20 02:01:40|120.03|118.23|120.14|118.34|120.15|118.35|120.01|118.21|15
1655690510000|2022-06-20 02:01:50|120.15|118.35|120.17|118.37|120.17|118.37|120.12|118.32|9
1655690520000|2022-06-20 02:02:00|120.16|118.36|120.09|118.29|120.16|118.36|120.05|118.25|22
1655690530000|2022-06-20 02:02:10|120.07|118.27|120.09|118.29|120.09|118.29|120.06|118.26|8
1655690540000|2022-06-20 02:02:20|120.07|118.27|120.14|118.34|120.14|118.34|120.07|118.27|8
1655690550000|2022-06-20 02:02:30|120.13|118.33|120.1|118.3|120.14|118.34|120.09|118.29|6
1655690560000|2022-06-20 02:02:40|120.09|118.29|120.15|118.35|120.15|118.35|120.08|118.28|10
1655690570000|2022-06-20 02:02:50|120.14|118.34|120.14|118.34|120.15|118.35|120.13|118.33|7
1655690580000|2022-06-20 02:03:00|120.13|118.33|120.14|118.34|120.16|118.36|120.09|118.29|12
1655690590000|2022-06-20 02:03:10|120.15|118.35|120.18|118.38|120.2|118.4|120.15|118.35|7
1655690610000|2022-06-20 02:03:30|120.17|118.37|120.14|118.34|120.17|118.37|120.14|118.34|2
1655690620000|2022-06-20 02:03:40|120.16|118.36|120.15|118.35|120.26|118.46|120.15|118.35|16
1655690630000|2022-06-20 02:03:50|120.18|118.38|120.29|118.49|120.3|118.5|120.18|118.38|19
1655690640000|2022-06-20 02:04:00|120.3|118.5|120.47|118.67|120.5|118.7|120.3|118.5|12
1655690650000|2022-06-20 02:04:10|120.48|118.68|120.46|118.66|120.49|118.69|120.45|118.65|7
1655690660000|2022-06-20 02:04:20|120.45|118.65|120.41|118.61|120.45|118.65|120.4|118.6|11
1655690670000|2022-06-20 02:04:30|120.35|118.55|120.33|118.53|120.35|118.55|120.3|118.5|9
1655690690000|2022-06-20 02:04:50|120.32|118.52|120.31|118.51|120.32|118.52|120.29|118.49|5
1655690700000|2022-06-20 02:05:00|120.3|118.5|120.4|118.6|120.41|118.61|120.3|118.5|13
1655690710000|2022-06-20 02:05:10|120.39|118.59|120.25|118.45|120.39|118.59|120.24|118.44|14
1655690720000|2022-06-20 02:05:20|120.23|118.43|120.15|118.35|120.23|118.43|120.13|118.33|14
1655690730000|2022-06-20 02:05:30|120.14|118.34|120.05|118.25|120.14|118.34|120.02|118.22|12
1655690740000|2022-06-20 02:05:40|120.04|118.24|120.02|118.22|120.04|118.24|120.02|118.22|6
1655690750000|2022-06-20 02:05:50|120.03|118.23|120.03|118.23|120.03|118.23|120.03|118.23|1
1655690760000|2022-06-20 02:06:00|120.05|118.25|120.05|118.25|120.05|118.25|120.03|118.23|9
1655690770000|2022-06-20 02:06:10|120.04|118.24|120.05|118.25|120.05|118.25|120.03|118.23|10
1655690780000|2022-06-20 02:06:20|120.06|118.26|120.25|118.45|120.27|118.47|120.05|118.25|20
1655690790000|2022-06-20 02:06:30|120.24|118.44|120.31|118.51|120.32|118.52|120.2|118.4|22
1655690800000|2022-06-20 02:06:40|120.3|118.5|120.18|118.38|120.3|118.5|120.16|118.36|20
1655690810000|2022-06-20 02:06:50|120.19|118.39|120.31|118.51|120.36|118.56|120.19|118.39|18
1655690820000|2022-06-20 02:07:00|120.29|118.49|120.09|118.29|120.29|118.49|120.07|118.27|22
1655690830000|2022-06-20 02:07:10|120.1|118.3|120.08|118.28|120.11|118.31|120.06|118.26|20
1655690840000|2022-06-20 02:07:20|120.09|118.29|120.07|118.27|120.11|118.31|120.07|118.27|16
1655690850000|2022-06-20 02:07:30|120.08|118.28|119.99|118.19|120.08|118.28|119.98|118.18|11
1655690860000|2022-06-20 02:07:40|120|118.2|119.98|118.18|120|118.2|119.98|118.18|5
1655690870000|2022-06-20 02:07:50|119.99|118.19|120.05|118.25|120.05|118.25|119.99|118.19|8
1655690880000|2022-06-20 02:08:00|120.04|118.24|120.05|118.25|120.06|118.26|120.03|118.23|15
1655690890000|2022-06-20 02:08:10|120.04|118.24|119.93|118.13|120.04|118.24|119.93|118.13|8
1655690900000|2022-06-20 02:08:20|119.91|118.11|119.88|118.08|119.91|118.11|119.87|118.07|13
1655690910000|2022-06-20 02:08:30|119.89|118.09|119.79|117.99|119.89|118.09|119.78|117.98|8
1655690920000|2022-06-20 02:08:40|119.81|118.01|119.95|118.15|119.95|118.15|119.8|118|14
1655690930000|2022-06-20 02:08:50|119.97|118.17|119.91|118.11|119.97|118.17|119.9|118.1|10
1655690940000|2022-06-20 02:09:00|119.9|118.1|119.95|118.15|119.95|118.15|119.9|118.1|7
1655690950000|2022-06-20 02:09:10|119.94|118.14|120.05|118.25|120.05|118.25|119.94|118.14|5
1655690960000|2022-06-20 02:09:20|120.06|118.26|120.04|118.24|120.06|118.26|120.03|118.23|7
1655690970000|2022-06-20 02:09:30|120.05|118.25|120.04|118.24|120.05|118.25|120.03|118.23|4
1655690980000|2022-06-20 02:09:40|120.06|118.26|120.1|118.3|120.1|118.3|120.06|118.26|4
1655690990000|2022-06-20 02:09:50|120.14|118.34|120.21|118.41|120.23|118.43|120.14|118.34|12
1655691000000|2022-06-20 02:10:00|120.22|118.42|120.13|118.33|120.22|118.42|120.11|118.31|14
1655691010000|2022-06-20 02:10:10|120.14|118.34|120.24|118.44|120.26|118.46|120.12|118.32|14
1655691020000|2022-06-20 02:10:20|120.22|118.42|120.19|118.39|120.23|118.43|120.19|118.39|9
1655691030000|2022-06-20 02:10:30|120.17|118.37|120.12|118.32|120.17|118.37|120.12|118.32|17
1655691040000|2022-06-20 02:10:40|120.13|118.33|120.12|118.32|120.14|118.34|120.12|118.32|12
1655691050000|2022-06-20 02:10:50|120.13|118.33|120.11|118.31|120.15|118.35|120.07|118.27|14
1655691060000|2022-06-20 02:11:00|120.12|118.32|120.17|118.37|120.17|118.37|120.12|118.32|11
1655691070000|2022-06-20 02:11:10|120.19|118.39|120.14|118.34|120.2|118.4|120.14|118.34|7
1655691080000|2022-06-20 02:11:20|120.15|118.35|120.13|118.33|120.17|118.37|120.12|118.32|12
1655691090000|2022-06-20 02:11:30|120.14|118.34|120.13|118.33|120.15|118.35|120.13|118.33|4
1655691100000|2022-06-20 02:11:40|120.12|118.32|120.15|118.35|120.15|118.35|120.12|118.32|4
1655691110000|2022-06-20 02:11:50|120.16|118.36|120.14|118.34|120.16|118.36|120.14|118.34|5
1655691120000|2022-06-20 02:12:00|120.15|118.35|120.13|118.33|120.15|118.35|120.13|118.33|7
1655691130000|2022-06-20 02:12:10|120.14|118.34|120.07|118.27|120.14|118.34|120.07|118.27|13
1655691140000|2022-06-20 02:12:20|120.06|118.26|120.01|118.21|120.06|118.26|119.99|118.19|11
1655691150000|2022-06-20 02:12:30|120.02|118.22|120|118.2|120.02|118.22|119.98|118.18|6
1655691160000|2022-06-20 02:12:40|119.99|118.19|120|118.2|120|118.2|119.99|118.19|2
1655691170000|2022-06-20 02:12:50|119.99|118.19|119.96|118.16|119.99|118.19|119.96|118.16|10
1655691180000|2022-06-20 02:13:00|119.93|118.13|119.7|117.9|119.93|118.13|119.7|117.9|9
1655691190000|2022-06-20 02:13:10|119.73|117.93|119.74|117.94|119.77|117.97|119.72|117.92|20
1655691200000|2022-06-20 02:13:20|119.75|117.95|119.75|117.95|119.77|117.97|119.71|117.91|11
1655691210000|2022-06-20 02:13:30|119.73|117.93|119.7|117.9|119.73|117.93|119.69|117.89|7
1655691220000|2022-06-20 02:13:40|119.71|117.91|119.66|117.86|119.71|117.91|119.61|117.81|7
1655691230000|2022-06-20 02:13:50|119.65|117.85|119.66|117.86|119.69|117.89|119.64|117.84|12
1655691240000|2022-06-20 02:14:00|119.67|117.87|119.62|117.82|119.68|117.88|119.62|117.82|9
1655691250000|2022-06-20 02:14:10|119.63|117.83|119.66|117.86|119.69|117.89|119.63|117.83|6
1655691260000|2022-06-20 02:14:20|119.67|117.87|119.67|117.87|119.71|117.91|119.67|117.87|11
1655691270000|2022-06-20 02:14:30|119.68|117.88|119.66|117.86|119.68|117.88|119.66|117.86|5
1655691280000|2022-06-20 02:14:40|119.65|117.85|119.64|117.84|119.65|117.85|119.63|117.83|8
1655691290000|2022-06-20 02:14:50|119.63|117.83|119.65|117.85|119.65|117.85|119.62|117.82|9
1655691300000|2022-06-20 02:15:00|119.64|117.84|119.59|117.79|119.65|117.85|119.59|117.79|10
1655691310000|2022-06-20 02:15:10|119.56|117.76|119.48|117.68|119.56|117.76|119.47|117.67|9
1655691320000|2022-06-20 02:15:20|119.47|117.67|119.42|117.62|119.48|117.68|119.37|117.57|16
1655691330000|2022-06-20 02:15:30|119.43|117.63|119.47|117.67|119.47|117.67|119.42|117.62|11
1655691340000|2022-06-20 02:15:40|119.46|117.66|119.42|117.62|119.46|117.66|119.42|117.62|3
1655691350000|2022-06-20 02:15:50|119.4|117.6|119.32|117.52|119.4|117.6|119.32|117.52|5
1655691360000|2022-06-20 02:16:00|119.33|117.53|119.32|117.52|119.35|117.55|119.32|117.52|5
1655691370000|2022-06-20 02:16:10|119.3|117.5|119.31|117.51|119.31|117.51|119.29|117.49|4
1655691380000|2022-06-20 02:16:20|119.32|117.52|119.36|117.56|119.38|117.58|119.32|117.52|14
1655691390000|2022-06-20 02:16:30|119.35|117.55|119.25|117.45|119.35|117.55|119.23|117.43|8
1655691400000|2022-06-20 02:16:40|119.26|117.46|119.27|117.47|119.3|117.5|119.25|117.45|12
1655691410000|2022-06-20 02:16:50|119.26|117.46|119.24|117.44|119.27|117.47|119.22|117.42|13
1655691420000|2022-06-20 02:17:00|119.25|117.45|119.25|117.45|119.27|117.47|119.22|117.42|15
1655691430000|2022-06-20 02:17:10|119.26|117.46|119.23|117.43|119.26|117.46|119.23|117.43|5
1655691440000|2022-06-20 02:17:20|119.22|117.42|119.24|117.44|119.27|117.47|119.22|117.42|8
1655691450000|2022-06-20 02:17:30|119.23|117.43|119.22|117.42|119.25|117.45|119.22|117.42|8
1655691460000|2022-06-20 02:17:40|119.21|117.41|119.2|117.4|119.21|117.41|119.2|117.4|2
1655691470000|2022-06-20 02:17:50|119.21|117.41|119.08|117.28|119.21|117.41|119.07|117.27|13
1655691480000|2022-06-20 02:18:00|119.09|117.29|119.11|117.31|119.13|117.33|119.08|117.28|11
1655691490000|2022-06-20 02:18:10|119.12|117.32|119.16|117.36|119.16|117.36|119.11|117.31|12
1655691500000|2022-06-20 02:18:20|119.15|117.35|119.19|117.39|119.21|117.41|119.15|117.35|8
1655691510000|2022-06-20 02:18:30|119.18|117.38|119.28|117.48|119.28|117.48|119.18|117.38|10
1655691520000|2022-06-20 02:18:40|119.29|117.49|119.28|117.48|119.29|117.49|119.28|117.48|2
1655691530000|2022-06-20 02:18:50|119.29|117.49|119.29|117.49|119.29|117.49|119.28|117.48|3
1655691540000|2022-06-20 02:19:00|119.3|117.5|119.3|117.5|119.33|117.53|119.3|117.5|7
1655691550000|2022-06-20 02:19:10|119.29|117.49|119.27|117.47|119.29|117.49|119.26|117.46|5
1655691560000|2022-06-20 02:19:20|119.28|117.48|119.3|117.5|119.3|117.5|119.28|117.48|3
1655691570000|2022-06-20 02:19:30|119.31|117.51|119.3|117.5|119.32|117.52|119.3|117.5|8
1655691580000|2022-06-20 02:19:40|119.31|117.51|119.28|117.48|119.32|117.52|119.28|117.48|5
1655691590000|2022-06-20 02:19:50|119.29|117.49|119.3|117.5|119.3|117.5|119.28|117.48|6
1655691600000|2022-06-20 02:20:00|119.28|117.48|119.28|117.48|119.29|117.49|119.28|117.48|3
1655691610000|2022-06-20 02:20:10|119.29|117.49|119.29|117.49|119.29|117.49|119.29|117.49|1
1655691640000|2022-06-20 02:20:40|119.28|117.48|119.26|117.46|119.28|117.48|119.25|117.45|8
1655691650000|2022-06-20 02:20:50|119.28|117.48|119.26|117.46|119.28|117.48|119.26|117.46|5
1655691660000|2022-06-20 02:21:00|119.25|117.45|119.23|117.43|119.25|117.45|119.21|117.41|7
1655691670000|2022-06-20 02:21:10|119.24|117.44|119.33|117.53|119.33|117.53|119.24|117.44|9
1655691680000|2022-06-20 02:21:20|119.34|117.54|119.43|117.63|119.43|117.63|119.33|117.53|6
1655691690000|2022-06-20 02:21:30|119.51|117.71|119.52|117.72|119.52|117.72|119.51|117.71|2
1655691710000|2022-06-20 02:21:50|119.5|117.7|119.52|117.72|119.52|117.72|119.5|117.7|3
1655691730000|2022-06-20 02:22:10|119.53|117.73|119.53|117.73|119.53|117.73|119.53|117.73|1
1655691740000|2022-06-20 02:22:20|119.52|117.72|119.54|117.74|119.56|117.76|119.52|117.72|6
1655691750000|2022-06-20 02:22:30|119.53|117.73|119.51|117.71|119.53|117.73|119.51|117.71|6
1655691760000|2022-06-20 02:22:40|119.52|117.72|119.5|117.7|119.52|117.72|119.5|117.7|3
1655691770000|2022-06-20 02:22:50|119.51|117.71|119.52|117.72|119.52|117.72|119.51|117.71|2
1655691780000|2022-06-20 02:23:00|119.53|117.73|119.54|117.74|119.54|117.74|119.53|117.73|2
1655691790000|2022-06-20 02:23:10|119.53|117.73|119.52|117.72|119.53|117.73|119.52|117.72|2
1655691800000|2022-06-20 02:23:20|119.53|117.73|119.53|117.73|119.53|117.73|119.53|117.73|1
1655691820000|2022-06-20 02:23:40|119.54|117.74|119.59|117.79|119.59|117.79|119.54|117.74|4
1655691830000|2022-06-20 02:23:50|119.58|117.78|119.56|117.76|119.59|117.79|119.53|117.73|5
1655691850000|2022-06-20 02:24:10|119.57|117.77|119.57|117.77|119.57|117.77|119.57|117.77|1
1655691860000|2022-06-20 02:24:20|119.58|117.78|119.59|117.79|119.59|117.79|119.58|117.78|2
1655691870000|2022-06-20 02:24:30|119.6|117.8|119.68|117.88|119.68|117.88|119.6|117.8|2
1655691880000|2022-06-20 02:24:40|119.67|117.87|119.6|117.8|119.68|117.88|119.59|117.79|11
1655691890000|2022-06-20 02:24:50|119.59|117.79|119.24|117.44|119.59|117.79|119.24|117.44|24
1655691900000|2022-06-20 02:25:00|119.23|117.43|119.12|117.32|119.23|117.43|119|117.2|25
1655691910000|2022-06-20 02:25:10|119.13|117.33|119.2|117.4|119.25|117.45|119.13|117.33|19
1655691920000|2022-06-20 02:25:20|119.19|117.39|119.28|117.48|119.3|117.5|119.19|117.39|8
1655691930000|2022-06-20 02:25:30|119.27|117.47|119.22|117.42|119.27|117.47|119.22|117.42|7
1655691940000|2022-06-20 02:25:40|119.21|117.41|119.15|117.35|119.26|117.46|119.15|117.35|11
1655691950000|2022-06-20 02:25:50|119.12|117.32|118.97|117.17|119.12|117.32|118.96|117.16|21
1655691960000|2022-06-20 02:26:00|118.96|117.16|118.98|117.18|118.98|117.18|118.93|117.13|12
1655691970000|2022-06-20 02:26:10|118.97|117.17|118.87|117.07|118.98|117.18|118.87|117.07|11
1655691980000|2022-06-20 02:26:20|118.86|117.06|118.86|117.06|118.87|117.07|118.8|117|21
1655691990000|2022-06-20 02:26:30|118.82|117.02|118.84|117.04|118.84|117.04|118.79|116.99|9
1655692000000|2022-06-20 02:26:40|118.85|117.05|118.93|117.13|118.93|117.13|118.85|117.05|16
1655692010000|2022-06-20 02:26:50|118.9|117.1|118.89|117.09|118.91|117.11|118.88|117.08|8
1655692020000|2022-06-20 02:27:00|118.9|117.1|118.89|117.09|118.92|117.12|118.89|117.09|10
1655692030000|2022-06-20 02:27:10|118.88|117.08|118.83|117.03|118.88|117.08|118.83|117.03|16
1655692040000|2022-06-20 02:27:20|118.85|117.05|118.74|116.94|118.85|117.05|118.73|116.93|12
1655692050000|2022-06-20 02:27:30|118.73|116.93|118.53|116.73|118.75|116.95|118.4|116.6|22
1655692060000|2022-06-20 02:27:40|118.41|116.61|118.46|116.66|118.58|116.78|118.4|116.6|20
1655692070000|2022-06-20 02:27:50|118.42|116.62|118.49|116.69|118.51|116.71|118.36|116.56|25
1655692080000|2022-06-20 02:28:00|118.47|116.67|118.58|116.78|118.61|116.81|118.47|116.67|20
1655692090000|2022-06-20 02:28:10|118.57|116.77|118.38|116.58|118.57|116.77|118.38|116.58|18
1655692100000|2022-06-20 02:28:20|118.37|116.57|118.31|116.51|118.37|116.57|118.31|116.51|11
1655692110000|2022-06-20 02:28:30|118.32|116.52|118.36|116.56|118.36|116.56|118.27|116.47|14
1655692120000|2022-06-20 02:28:40|118.34|116.54|118.26|116.46|118.36|116.56|118.26|116.46|13
1655692130000|2022-06-20 02:28:50|118.25|116.45|118.18|116.38|118.3|116.5|118.18|116.38|22
1655692140000|2022-06-20 02:29:00|118.17|116.37|118.2|116.4|118.21|116.41|118.03|116.23|28
1655692150000|2022-06-20 02:29:10|118.19|116.39|118.18|116.38|118.25|116.45|118.16|116.36|18
1655692160000|2022-06-20 02:29:20|118.19|116.39|118.19|116.39|118.22|116.42|118.18|116.38|16
1655692170000|2022-06-20 02:29:30|118.18|116.38|118.17|116.37|118.18|116.38|118.11|116.31|13
1655692180000|2022-06-20 02:29:40|118.16|116.36|118|116.2|118.16|116.36|118|116.2|16
1655692190000|2022-06-20 02:29:50|118.01|116.21|117.96|116.16|118.01|116.21|117.87|116.07|20
1655692200000|2022-06-20 02:30:00|117.95|116.15|118.03|116.23|118.07|116.27|117.95|116.15|18
1655692210000|2022-06-20 02:30:10|118.02|116.22|117.87|116.07|118.02|116.22|117.87|116.07|24
1655692220000|2022-06-20 02:30:20|117.85|116.05|117.79|115.99|117.9|116.1|117.79|115.99|22
1655692230000|2022-06-20 02:30:30|117.78|115.98|117.85|116.05|117.85|116.05|117.78|115.98|12
1655692240000|2022-06-20 02:30:40|117.84|116.04|117.85|116.05|117.88|116.08|117.83|116.03|16
1655692250000|2022-06-20 02:30:50|117.86|116.06|117.94|116.14|117.95|116.15|117.85|116.05|15
1655692260000|2022-06-20 02:31:00|117.95|116.15|118.2|116.4|118.2|116.4|117.95|116.15|18
1655692270000|2022-06-20 02:31:10|118.21|116.41|118.49|116.69|118.49|116.69|118.21|116.41|19
1655692280000|2022-06-20 02:31:20|118.79|116.99|118.96|117.16|119.02|117.22|118.78|116.98|26
1655692290000|2022-06-20 02:31:30|118.95|117.15|118.97|117.17|119.05|117.25|118.91|117.11|17
1655692300000|2022-06-20 02:31:40|118.96|117.16|118.81|117.01|118.96|117.16|118.79|116.99|19
1655692310000|2022-06-20 02:31:50|118.8|117|118.82|117.02|118.92|117.12|118.8|117|19
1655692320000|2022-06-20 02:32:00|118.84|117.04|118.83|117.03|118.85|117.05|118.74|116.94|15
1655692330000|2022-06-20 02:32:10|118.81|117.01|118.82|117.02|118.85|117.05|118.81|117.01|12
1655692340000|2022-06-20 02:32:20|118.83|117.03|118.69|116.89|118.83|117.03|118.64|116.84|17
1655692350000|2022-06-20 02:32:30|118.7|116.9|118.7|116.9|118.73|116.93|118.66|116.86|10
1655692360000|2022-06-20 02:32:40|118.69|116.89|118.68|116.88|118.69|116.89|118.68|116.88|2
1655692370000|2022-06-20 02:32:50|118.69|116.89|118.69|116.89|118.73|116.93|118.68|116.88|11
1655692380000|2022-06-20 02:33:00|118.71|116.91|118.54|116.74|118.72|116.92|118.51|116.71|17
1655692390000|2022-06-20 02:33:10|118.55|116.75|118.17|116.37|118.55|116.75|118.16|116.36|31
1655692400000|2022-06-20 02:33:20|118.16|116.36|118.26|116.46|118.31|116.51|118.16|116.36|17
1655692410000|2022-06-20 02:33:30|118.23|116.43|118.22|116.42|118.31|116.51|118.22|116.42|13
1655692420000|2022-06-20 02:33:40|118.21|116.41|118.36|116.56|118.36|116.56|118.18|116.38|14
1655692430000|2022-06-20 02:33:50|118.37|116.57|118.37|116.57|118.38|116.58|118.36|116.56|12
1655692440000|2022-06-20 02:34:00|118.38|116.58|118.5|116.7|118.51|116.71|118.36|116.56|14
1655692450000|2022-06-20 02:34:10|118.51|116.71|118.37|116.57|118.51|116.71|118.37|116.57|17
1655692460000|2022-06-20 02:34:20|118.32|116.52|118.27|116.47|118.32|116.52|118.22|116.42|13
1655692470000|2022-06-20 02:34:30|118.28|116.48|118.31|116.51|118.31|116.51|118.27|116.47|11
1655692480000|2022-06-20 02:34:40|118.34|116.54|118.32|116.52|118.36|116.56|118.31|116.51|10
1655692490000|2022-06-20 02:34:50|118.31|116.51|118.37|116.57|118.37|116.57|118.31|116.51|7
1655692500000|2022-06-20 02:35:00|118.35|116.55|118.36|116.56|118.36|116.56|118.3|116.5|9
1655692510000|2022-06-20 02:35:10|118.37|116.57|118.36|116.56|118.44|116.64|118.36|116.56|11
1655692520000|2022-06-20 02:35:20|118.35|116.55|118.3|116.5|118.35|116.55|118.29|116.49|9
1655692530000|2022-06-20 02:35:30|118.29|116.49|118.21|116.41|118.29|116.49|118.19|116.39|10
1655692540000|2022-06-20 02:35:40|118.2|116.4|118.26|116.46|118.27|116.47|118.2|116.4|18
1655692550000|2022-06-20 02:35:50|118.24|116.44|118.26|116.46|118.3|116.5|118.24|116.44|11
1655692560000|2022-06-20 02:36:00|118.25|116.45|118.33|116.53|118.38|116.58|118.24|116.44|15
1655692570000|2022-06-20 02:36:10|118.32|116.52|118.31|116.51|118.33|116.53|118.29|116.49|8
1655692580000|2022-06-20 02:36:20|118.27|116.47|118.14|116.34|118.27|116.47|118.13|116.33|19
1655692590000|2022-06-20 02:36:30|118.15|116.35|118.07|116.27|118.15|116.35|118.07|116.27|10
1655692600000|2022-06-20 02:36:40|118.08|116.28|118.1|116.3|118.1|116.3|118.07|116.27|7
1655692610000|2022-06-20 02:36:50|118.11|116.31|118.16|116.36|118.16|116.36|118.11|116.31|3
1655692620000|2022-06-20 02:37:00|118.15|116.35|118.06|116.26|118.15|116.35|118.06|116.26|11
1655692630000|2022-06-20 02:37:10|118.04|116.24|117.95|116.15|118.04|116.24|117.91|116.11|12
1655692640000|2022-06-20 02:37:20|117.97|116.17|117.99|116.19|118.03|116.23|117.96|116.16|12
1655692650000|2022-06-20 02:37:30|118|116.2|117.99|116.19|118.03|116.23|117.99|116.19|13
1655692660000|2022-06-20 02:37:40|118|116.2|118.03|116.23|118.03|116.23|117.99|116.19|7
1655692670000|2022-06-20 02:37:50|118.02|116.22|118.07|116.27|118.07|116.27|118.02|116.22|4
1655692680000|2022-06-20 02:38:00|118.1|116.3|118.17|116.37|118.17|116.37|118.1|116.3|15
1655692690000|2022-06-20 02:38:10|118.16|116.36|118.18|116.38|118.19|116.39|118.16|116.36|9
1655692700000|2022-06-20 02:38:20|118.17|116.37|118.19|116.39|118.2|116.4|118.16|116.36|11
1655692710000|2022-06-20 02:38:30|118.2|116.4|118.12|116.32|118.2|116.4|118.1|116.3|15
1655692720000|2022-06-20 02:38:40|118.1|116.3|118|116.2|118.1|116.3|117.99|116.19|16
1655692730000|2022-06-20 02:38:50|118.01|116.21|118.14|116.34|118.16|116.36|118.01|116.21|9
1655692740000|2022-06-20 02:39:00|118.13|116.33|118.14|116.34|118.14|116.34|118.12|116.32|7
1655692750000|2022-06-20 02:39:10|118.15|116.35|118.18|116.38|118.19|116.39|118.15|116.35|5
1655692760000|2022-06-20 02:39:20|118.17|116.37|118.15|116.35|118.17|116.37|118.14|116.34|7
1655692770000|2022-06-20 02:39:30|118.16|116.36|118.14|116.34|118.18|116.38|118.14|116.34|7
1655692780000|2022-06-20 02:39:40|118.15|116.35|118.15|116.35|118.15|116.35|118.14|116.34|3
1655692790000|2022-06-20 02:39:50|118.16|116.36|118.18|116.38|118.19|116.39|118.16|116.36|5
1655692800000|2022-06-20 02:40:00|118.17|116.37|118.32|116.52|118.32|116.52|118.16|116.36|16
1655692810000|2022-06-20 02:40:10|118.33|116.53|118.31|116.51|118.34|116.54|118.31|116.51|6
1655692820000|2022-06-20 02:40:20|118.32|116.52|118.31|116.51|118.32|116.52|118.31|116.51|2
1655692830000|2022-06-20 02:40:30|118.3|116.5|118.27|116.47|118.31|116.51|118.27|116.47|12
1655692840000|2022-06-20 02:40:40|118.28|116.48|118.28|116.48|118.28|116.48|118.27|116.47|5
1655692850000|2022-06-20 02:40:50|118.29|116.49|118.31|116.51|118.31|116.51|118.29|116.49|2
1655692860000|2022-06-20 02:41:00|118.32|116.52|118.31|116.51|118.32|116.52|118.31|116.51|4
1655692870000|2022-06-20 02:41:10|118.32|116.52|118.32|116.52|118.32|116.52|118.32|116.52|1
1655692880000|2022-06-20 02:41:20|118.33|116.53|118.35|116.55|118.35|116.55|118.33|116.53|4
1655692900000|2022-06-20 02:41:40|118.36|116.56|118.37|116.57|118.37|116.57|118.36|116.56|2
1655692910000|2022-06-20 02:41:50|118.42|116.62|118.45|116.65|118.45|116.65|118.42|116.62|4
1655692920000|2022-06-20 02:42:00|118.44|116.64|118.38|116.58|118.44|116.64|118.36|116.56|8
1655692930000|2022-06-20 02:42:10|118.37|116.57|118.24|116.44|118.37|116.57|118.24|116.44|11
1655692940000|2022-06-20 02:42:20|118.23|116.43|118.4|116.6|118.4|116.6|118.22|116.42|12
1655692950000|2022-06-20 02:42:30|118.41|116.61|118.48|116.68|118.48|116.68|118.41|116.61|7
1655692960000|2022-06-20 02:42:40|118.49|116.69|118.5|116.7|118.51|116.71|118.49|116.69|6
1655692970000|2022-06-20 02:42:50|118.51|116.71|118.49|116.69|118.51|116.71|118.48|116.68|6
1655692980000|2022-06-20 02:43:00|118.48|116.68|118.44|116.64|118.48|116.68|118.43|116.63|5
1655692990000|2022-06-20 02:43:10|118.45|116.65|118.48|116.68|118.5|116.7|118.44|116.64|11
1655693000000|2022-06-20 02:43:20|118.47|116.67|118.48|116.68|118.48|116.68|118.47|116.67|2
1655693010000|2022-06-20 02:43:30|118.47|116.67|118.49|116.69|118.49|116.69|118.47|116.67|3
1655693020000|2022-06-20 02:43:40|118.48|116.68|118.59|116.79|118.59|116.79|118.48|116.68|6
1655693030000|2022-06-20 02:43:50|118.61|116.81|118.78|116.98|118.78|116.98|118.61|116.81|10
1655693040000|2022-06-20 02:44:00|118.77|116.97|118.83|117.03|118.83|117.03|118.77|116.97|5
1655693050000|2022-06-20 02:44:10|118.85|117.05|118.97|117.17|119.01|117.21|118.85|117.05|15
1655693060000|2022-06-20 02:44:20|118.99|117.19|118.98|117.18|118.99|117.19|118.97|117.17|7
1655693070000|2022-06-20 02:44:30|118.95|117.15|118.93|117.13|118.95|117.15|118.91|117.11|10
1655693080000|2022-06-20 02:44:40|118.95|117.15|118.98|117.18|119|117.2|118.95|117.15|7
1655693090000|2022-06-20 02:44:50|118.97|117.17|118.97|117.17|118.97|117.17|118.96|117.16|3
1655693100000|2022-06-20 02:45:00|118.99|117.19|118.92|117.12|119|117.2|118.86|117.06|16
1655693110000|2022-06-20 02:45:10|118.94|117.14|118.95|117.15|118.95|117.15|118.91|117.11|8
1655693120000|2022-06-20 02:45:20|118.96|117.16|118.92|117.12|118.96|117.16|118.92|117.12|4
1655693130000|2022-06-20 02:45:30|118.91|117.11|118.89|117.09|118.91|117.11|118.89|117.09|2
1655693140000|2022-06-20 02:45:40|118.87|117.07|118.76|116.96|118.88|117.08|118.76|116.96|10
1655693150000|2022-06-20 02:45:50|118.77|116.97|118.78|116.98|118.78|116.98|118.77|116.97|2
1655693160000|2022-06-20 02:46:00|118.76|116.96|118.76|116.96|118.76|116.96|118.68|116.88|11
1655693170000|2022-06-20 02:46:10|118.77|116.97|118.83|117.03|118.83|117.03|118.77|116.97|12
1655693180000|2022-06-20 02:46:20|118.85|117.05|118.84|117.04|118.85|117.05|118.8|117|9
1655693190000|2022-06-20 02:46:30|118.83|117.03|118.79|116.99|118.83|117.03|118.76|116.96|8
1655693200000|2022-06-20 02:46:40|118.78|116.98|118.79|116.99|118.79|116.99|118.78|116.98|2
1655693210000|2022-06-20 02:46:50|118.82|117.02|118.83|117.03|118.84|117.04|118.81|117.01|6
1655693220000|2022-06-20 02:47:00|118.82|117.02|118.8|117|118.83|117.03|118.79|116.99|5
1655693230000|2022-06-20 02:47:10|118.81|117.01|118.9|117.1|118.91|117.11|118.81|117.01|11
1655693240000|2022-06-20 02:47:20|118.91|117.11|118.99|117.19|119|117.2|118.91|117.11|9
1655693250000|2022-06-20 02:47:30|119|117.2|119.06|117.26|119.15|117.35|118.99|117.19|18
1655693260000|2022-06-20 02:47:40|119.08|117.28|119.16|117.36|119.16|117.36|119.08|117.28|12
1655693270000|2022-06-20 02:47:50|119.17|117.37|119.17|117.37|119.17|117.37|119.14|117.34|11
1655693280000|2022-06-20 02:48:00|119.16|117.36|119.15|117.35|119.16|117.36|119.14|117.34|6
1655693290000|2022-06-20 02:48:10|119.13|117.33|119.16|117.36|119.16|117.36|119.13|117.33|6
1655693300000|2022-06-20 02:48:20|119.15|117.35|119.15|117.35|119.16|117.36|119.15|117.35|3
1655693310000|2022-06-20 02:48:30|119.14|117.34|119.13|117.33|119.15|117.35|119.13|117.33|6
1655693320000|2022-06-20 02:48:40|119.12|117.32|119.14|117.34|119.15|117.35|119.11|117.31|10
1655693330000|2022-06-20 02:48:50|119.13|117.33|119.16|117.36|119.16|117.36|119.13|117.33|4
1655693340000|2022-06-20 02:49:00|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|2
1655693350000|2022-06-20 02:49:10|119.17|117.37|119.29|117.49|119.29|117.49|119.17|117.37|6
1655693370000|2022-06-20 02:49:30|119.28|117.48|119.24|117.44|119.28|117.48|119.23|117.43|11
1655693380000|2022-06-20 02:49:40|119.25|117.45|119.25|117.45|119.26|117.46|119.25|117.45|5
1655693390000|2022-06-20 02:49:50|119.24|117.44|119.23|117.43|119.24|117.44|119.23|117.43|2
1655693400000|2022-06-20 02:50:00|119.2|117.4|119.03|117.23|119.2|117.4|119.02|117.22|13
1655693410000|2022-06-20 02:50:10|119.04|117.24|119.1|117.3|119.17|117.37|119.03|117.23|18
1655693420000|2022-06-20 02:50:20|119.09|117.29|119.07|117.27|119.16|117.36|119.07|117.27|14
1655693430000|2022-06-20 02:50:30|119.08|117.28|119.15|117.35|119.15|117.35|119.08|117.28|7
1655693440000|2022-06-20 02:50:40|119.16|117.36|119.19|117.39|119.25|117.45|119.16|117.36|14
1655693450000|2022-06-20 02:50:50|119.21|117.41|119.27|117.47|119.27|117.47|119.2|117.4|6
1655693460000|2022-06-20 02:51:00|119.26|117.46|119.19|117.39|119.27|117.47|119.18|117.38|12
1655693470000|2022-06-20 02:51:10|119.18|117.38|119.13|117.33|119.19|117.39|119.13|117.33|7
1655693480000|2022-06-20 02:51:20|119.14|117.34|119.15|117.35|119.16|117.36|119.11|117.31|13
1655693490000|2022-06-20 02:51:30|119.14|117.34|119.14|117.34|119.15|117.35|119.13|117.33|12
1655693500000|2022-06-20 02:51:40|119.15|117.35|119.17|117.37|119.17|117.37|119.15|117.35|6
1655693510000|2022-06-20 02:51:50|119.16|117.36|119.2|117.4|119.2|117.4|119.16|117.36|13
1655693520000|2022-06-20 02:52:00|119.18|117.38|119.19|117.39|119.19|117.39|119.18|117.38|2
1655693530000|2022-06-20 02:52:10|119.18|117.38|119.19|117.39|119.19|117.39|119.18|117.38|2
1655693540000|2022-06-20 02:52:20|119.21|117.41|119.21|117.41|119.21|117.41|119.19|117.39|4
1655693550000|2022-06-20 02:52:30|119.19|117.39|119.13|117.33|119.19|117.39|119.12|117.32|6
1655693560000|2022-06-20 02:52:40|119.14|117.34|119.14|117.34|119.16|117.36|119.13|117.33|10
1655693570000|2022-06-20 02:52:50|119.13|117.33|119.14|117.34|119.15|117.35|119.13|117.33|6
1655693580000|2022-06-20 02:53:00|119.13|117.33|119.1|117.3|119.14|117.34|119.09|117.29|9
1655693590000|2022-06-20 02:53:10|119.15|117.35|119.15|117.35|119.16|117.36|119.15|117.35|9
1655693600000|2022-06-20 02:53:20|119.14|117.34|119.31|117.51|119.31|117.51|119.14|117.34|14
1655693610000|2022-06-20 02:53:30|119.32|117.52|119.3|117.5|119.32|117.52|119.29|117.49|5
1655693620000|2022-06-20 02:53:40|119.29|117.49|119.29|117.49|119.29|117.49|119.29|117.49|1
1655693630000|2022-06-20 02:53:50|119.28|117.48|119.28|117.48|119.28|117.48|119.28|117.48|1
1655693640000|2022-06-20 02:54:00|119.27|117.47|119.19|117.39|119.27|117.47|119.19|117.39|8
1655693650000|2022-06-20 02:54:10|119.16|117.36|119.17|117.37|119.17|117.37|119.13|117.33|7
1655693660000|2022-06-20 02:54:20|119.16|117.36|119.17|117.37|119.17|117.37|119.16|117.36|8
1655693670000|2022-06-20 02:54:30|119.16|117.36|119.15|117.35|119.16|117.36|119.11|117.31|8
1655693680000|2022-06-20 02:54:40|119.14|117.34|119.15|117.35|119.15|117.35|119.14|117.34|2
1655693690000|2022-06-20 02:54:50|119.17|117.37|119.24|117.44|119.25|117.45|119.17|117.37|9
1655693700000|2022-06-20 02:55:00|119.21|117.41|119.21|117.41|119.23|117.43|119.2|117.4|11
1655693710000|2022-06-20 02:55:10|119.2|117.4|119.18|117.38|119.21|117.41|119.17|117.37|7
1655693720000|2022-06-20 02:55:20|119.13|117.33|119.1|117.3|119.14|117.34|119.1|117.3|10
1655693730000|2022-06-20 02:55:30|119.11|117.31|119.14|117.34|119.14|117.34|119.11|117.31|8
1655693740000|2022-06-20 02:55:40|119.13|117.33|119.12|117.32|119.14|117.34|119.11|117.31|10
1655693750000|2022-06-20 02:55:50|119.14|117.34|119.15|117.35|119.15|117.35|119.13|117.33|8
1655693760000|2022-06-20 02:56:00|119.14|117.34|119.09|117.29|119.14|117.34|119.08|117.28|10
1655693770000|2022-06-20 02:56:10|119.08|117.28|119.11|117.31|119.13|117.33|119.08|117.28|12
1655693780000|2022-06-20 02:56:20|119.1|117.3|119.13|117.33|119.14|117.34|119.09|117.29|7
1655693790000|2022-06-20 02:56:30|119.14|117.34|119.07|117.27|119.14|117.34|119.05|117.25|14
1655693800000|2022-06-20 02:56:40|119.08|117.28|119.16|117.36|119.16|117.36|119.07|117.27|8
1655693810000|2022-06-20 02:56:50|119.15|117.35|119.14|117.34|119.15|117.35|119.14|117.34|2
1655693820000|2022-06-20 02:57:00|119.15|117.35|119.12|117.32|119.15|117.35|119.1|117.3|13
1655693830000|2022-06-20 02:57:10|119.11|117.31|119.15|117.35|119.15|117.35|119.11|117.31|6
1655693840000|2022-06-20 02:57:20|119.16|117.36|119.25|117.45|119.25|117.45|119.15|117.35|13
1655693850000|2022-06-20 02:57:30|119.26|117.46|119.28|117.48|119.3|117.5|119.26|117.46|6
1655693860000|2022-06-20 02:57:40|119.27|117.47|119.39|117.59|119.4|117.6|119.26|117.46|12
1655693870000|2022-06-20 02:57:50|119.38|117.58|119.36|117.56|119.38|117.58|119.35|117.55|4
1655693880000|2022-06-20 02:58:00|119.37|117.57|119.39|117.59|119.4|117.6|119.37|117.57|4
1655693890000|2022-06-20 02:58:10|119.36|117.56|119.34|117.54|119.37|117.57|119.34|117.54|4
1655693900000|2022-06-20 02:58:20|119.35|117.55|119.36|117.56|119.37|117.57|119.35|117.55|4
1655693910000|2022-06-20 02:58:30|119.37|117.57|119.38|117.58|119.38|117.58|119.37|117.57|2
1655693930000|2022-06-20 02:58:50|119.37|117.57|119.32|117.52|119.37|117.57|119.32|117.52|6
1655693940000|2022-06-20 02:59:00|119.33|117.53|119.35|117.55|119.35|117.55|119.32|117.52|7
1655693950000|2022-06-20 02:59:10|119.36|117.56|119.29|117.49|119.36|117.56|119.29|117.49|2
1655693960000|2022-06-20 02:59:20|119.28|117.48|119.28|117.48|119.3|117.5|119.27|117.47|8
1655693970000|2022-06-20 02:59:30|119.27|117.47|119.28|117.48|119.28|117.48|119.27|117.47|4
1655693980000|2022-06-20 02:59:40|119.3|117.5|119.34|117.54|119.34|117.54|119.3|117.5|6
1655693990000|2022-06-20 02:59:50|119.35|117.55|119.4|117.6|119.4|117.6|119.35|117.55|7
1655694000000|2022-06-20 03:00:00|119.38|117.58|119.32|117.52|119.38|117.58|119.27|117.47|17
1655694010000|2022-06-20 03:00:10|119.33|117.53|119.3|117.5|119.33|117.53|119.25|117.45|14
1655694020000|2022-06-20 03:00:20|119.31|117.51|119.33|117.53|119.35|117.55|119.29|117.49|20
1655694030000|2022-06-20 03:00:30|119.31|117.51|119.32|117.52|119.35|117.55|119.3|117.5|10
1655694040000|2022-06-20 03:00:40|119.33|117.53|119.58|117.78|119.58|117.78|119.33|117.53|17
1655694050000|2022-06-20 03:00:50|119.57|117.77|119.5|117.7|119.57|117.77|119.5|117.7|8
1655694060000|2022-06-20 03:01:00|119.52|117.72|119.39|117.59|119.53|117.73|119.39|117.59|12
1655694070000|2022-06-20 03:01:10|119.38|117.58|119.31|117.51|119.42|117.62|119.3|117.5|11
1655694080000|2022-06-20 03:01:20|119.3|117.5|119.35|117.55|119.35|117.55|119.3|117.5|8
1655694090000|2022-06-20 03:01:30|119.34|117.54|119.32|117.52|119.35|117.55|119.31|117.51|7
1655694100000|2022-06-20 03:01:40|119.3|117.5|119.28|117.48|119.3|117.5|119.27|117.47|6
1655694110000|2022-06-20 03:01:50|119.27|117.47|119.3|117.5|119.3|117.5|119.24|117.44|13
1655694120000|2022-06-20 03:02:00|119.31|117.51|119.25|117.45|119.31|117.51|119.25|117.45|7
1655694130000|2022-06-20 03:02:10|119.26|117.46|119.28|117.48|119.29|117.49|119.26|117.46|5
1655694140000|2022-06-20 03:02:20|119.27|117.47|119.26|117.46|119.28|117.48|119.24|117.44|10
1655694150000|2022-06-20 03:02:30|119.25|117.45|119.27|117.47|119.27|117.47|119.2|117.4|9
1655694160000|2022-06-20 03:02:40|119.28|117.48|119.42|117.62|119.42|117.62|119.28|117.48|7
1655694170000|2022-06-20 03:02:50|119.41|117.61|119.5|117.7|119.5|117.7|119.41|117.61|5
1655694180000|2022-06-20 03:03:00|119.51|117.71|119.58|117.78|119.61|117.81|119.51|117.71|12
1655694190000|2022-06-20 03:03:10|119.57|117.77|119.65|117.85|119.65|117.85|119.57|117.77|14
1655694200000|2022-06-20 03:03:20|119.66|117.86|119.8|118|119.81|118.01|119.65|117.85|9
1655694210000|2022-06-20 03:03:30|119.84|118.04|119.83|118.03|119.84|118.04|119.83|118.03|4
1655694220000|2022-06-20 03:03:40|119.84|118.04|119.82|118.02|119.84|118.04|119.81|118.01|5
1655694230000|2022-06-20 03:03:50|119.84|118.04|119.77|117.97|119.84|118.04|119.76|117.96|11
1655694240000|2022-06-20 03:04:00|119.76|117.96|119.68|117.88|119.76|117.96|119.67|117.87|17
1655694250000|2022-06-20 03:04:10|119.7|117.9|119.72|117.92|119.73|117.93|119.65|117.85|13
1655694260000|2022-06-20 03:04:20|119.74|117.94|119.76|117.96|119.76|117.96|119.74|117.94|4
1655694270000|2022-06-20 03:04:30|119.75|117.95|119.69|117.89|119.75|117.95|119.68|117.88|8
1655694280000|2022-06-20 03:04:40|119.71|117.91|119.73|117.93|119.73|117.93|119.7|117.9|6
1655694290000|2022-06-20 03:04:50|119.74|117.94|119.69|117.89|119.75|117.95|119.69|117.89|15
1655694300000|2022-06-20 03:05:00|119.68|117.88|119.59|117.79|119.68|117.88|119.54|117.74|12
1655694310000|2022-06-20 03:05:10|119.6|117.8|119.55|117.75|119.6|117.8|119.55|117.75|16
1655694320000|2022-06-20 03:05:20|119.56|117.76|119.66|117.86|119.68|117.88|119.56|117.76|11
1655694330000|2022-06-20 03:05:30|119.65|117.85|119.57|117.77|119.65|117.85|119.56|117.76|13
1655694340000|2022-06-20 03:05:40|119.58|117.78|119.57|117.77|119.59|117.79|119.57|117.77|4
1655694350000|2022-06-20 03:05:50|119.56|117.76|119.56|117.76|119.58|117.78|119.55|117.75|7
1655694360000|2022-06-20 03:06:00|119.55|117.75|119.57|117.77|119.57|117.77|119.55|117.75|5
1655694370000|2022-06-20 03:06:10|119.58|117.78|119.57|117.77|119.59|117.79|119.57|117.77|12
1655694380000|2022-06-20 03:06:20|119.56|117.76|119.53|117.73|119.56|117.76|119.53|117.73|8
1655694390000|2022-06-20 03:06:30|119.54|117.74|119.56|117.76|119.56|117.76|119.53|117.73|10
1655694400000|2022-06-20 03:06:40|119.55|117.75|119.55|117.75|119.61|117.81|119.55|117.75|11
1655694410000|2022-06-20 03:06:50|119.54|117.74|119.76|117.96|119.76|117.96|119.54|117.74|18
1655694420000|2022-06-20 03:07:00|119.75|117.95|119.78|117.98|119.78|117.98|119.75|117.95|12
1655694430000|2022-06-20 03:07:10|119.79|117.99|120.1|118.3|120.1|118.3|119.79|117.99|20
1655694440000|2022-06-20 03:07:20|120.08|118.28|120|118.2|120.08|118.28|119.96|118.16|27
1655694450000|2022-06-20 03:07:30|119.99|118.19|120|118.2|120.07|118.27|119.98|118.18|14
1655694460000|2022-06-20 03:07:40|120.01|118.21|120.09|118.29|120.09|118.29|120.01|118.21|12
1655694470000|2022-06-20 03:07:50|120.08|118.28|120.04|118.24|120.08|118.28|120.04|118.24|20
1655694480000|2022-06-20 03:08:00|120.03|118.23|119.91|118.11|120.03|118.23|119.89|118.09|14
1655694490000|2022-06-20 03:08:10|119.89|118.09|119.79|117.99|119.89|118.09|119.79|117.99|8
1655694500000|2022-06-20 03:08:20|119.82|118.02|119.75|117.95|119.87|118.07|119.75|117.95|13
1655694510000|2022-06-20 03:08:30|119.76|117.96|119.66|117.86|119.76|117.96|119.65|117.85|9
1655694520000|2022-06-20 03:08:40|119.65|117.85|119.66|117.86|119.67|117.87|119.64|117.84|8
1655694530000|2022-06-20 03:08:50|119.65|117.85|119.64|117.84|119.65|117.85|119.6|117.8|10
1655694540000|2022-06-20 03:09:00|119.63|117.83|119.59|117.79|119.63|117.83|119.57|117.77|11
1655694550000|2022-06-20 03:09:10|119.6|117.8|119.62|117.82|119.65|117.85|119.6|117.8|11
1655694560000|2022-06-20 03:09:20|119.61|117.81|119.58|117.78|119.63|117.83|119.57|117.77|13
1655694570000|2022-06-20 03:09:30|119.59|117.79|119.65|117.85|119.67|117.87|119.59|117.79|8
1655694580000|2022-06-20 03:09:40|119.64|117.84|119.6|117.8|119.64|117.84|119.59|117.79|4
1655694590000|2022-06-20 03:09:50|119.61|117.81|119.68|117.88|119.68|117.88|119.61|117.81|10
1655694600000|2022-06-20 03:10:00|119.67|117.87|119.7|117.9|119.7|117.9|119.66|117.86|5
1655694610000|2022-06-20 03:10:10|119.69|117.89|119.69|117.89|119.7|117.9|119.68|117.88|4
1655694620000|2022-06-20 03:10:20|119.7|117.9|119.7|117.9|119.7|117.9|119.69|117.89|3
1655694630000|2022-06-20 03:10:30|119.69|117.89|119.71|117.91|119.71|117.91|119.67|117.87|7
1655694640000|2022-06-20 03:10:40|119.7|117.9|119.69|117.89|119.7|117.9|119.69|117.89|2
1655694650000|2022-06-20 03:10:50|119.7|117.9|119.72|117.92|119.72|117.92|119.69|117.89|5
1655694660000|2022-06-20 03:11:00|119.73|117.93|119.71|117.91|119.73|117.93|119.71|117.91|5
1655694670000|2022-06-20 03:11:10|119.73|117.93|119.7|117.9|119.73|117.93|119.7|117.9|3
1655694680000|2022-06-20 03:11:20|119.71|117.91|119.7|117.9|119.71|117.91|119.7|117.9|2
1655694690000|2022-06-20 03:11:30|119.71|117.91|119.72|117.92|119.72|117.92|119.71|117.91|2
1655694700000|2022-06-20 03:11:40|119.73|117.93|119.7|117.9|119.73|117.93|119.7|117.9|4
1655694710000|2022-06-20 03:11:50|119.71|117.91|119.73|117.93|119.73|117.93|119.71|117.91|3
1655694720000|2022-06-20 03:12:00|119.72|117.92|119.69|117.89|119.73|117.93|119.69|117.89|5
1655694730000|2022-06-20 03:12:10|119.68|117.88|119.61|117.81|119.69|117.89|119.6|117.8|7
1655694740000|2022-06-20 03:12:20|119.63|117.83|119.65|117.85|119.65|117.85|119.6|117.8|8
1655694750000|2022-06-20 03:12:30|119.66|117.86|119.66|117.86|119.66|117.86|119.64|117.84|5
1655694760000|2022-06-20 03:12:40|119.65|117.85|119.65|117.85|119.66|117.86|119.65|117.85|5
1655694770000|2022-06-20 03:12:50|119.66|117.86|119.6|117.8|119.66|117.86|119.6|117.8|4
1655694780000|2022-06-20 03:13:00|119.61|117.81|119.72|117.92|119.72|117.92|119.6|117.8|13
1655694790000|2022-06-20 03:13:10|119.71|117.91|119.72|117.92|119.72|117.92|119.71|117.91|2
1655694800000|2022-06-20 03:13:20|119.71|117.91|119.68|117.88|119.71|117.91|119.68|117.88|4
1655694810000|2022-06-20 03:13:30|119.67|117.87|119.67|117.87|119.68|117.88|119.67|117.87|3
1655694820000|2022-06-20 03:13:40|119.66|117.86|119.61|117.81|119.66|117.86|119.61|117.81|4
1655694830000|2022-06-20 03:13:50|119.62|117.82|119.62|117.82|119.63|117.83|119.62|117.82|3
1655694840000|2022-06-20 03:14:00|119.63|117.83|119.65|117.85|119.66|117.86|119.62|117.82|8
1655694850000|2022-06-20 03:14:10|119.64|117.84|119.64|117.84|119.64|117.84|119.63|117.83|3
1655694860000|2022-06-20 03:14:20|119.65|117.85|119.65|117.85|119.66|117.86|119.65|117.85|3
1655694870000|2022-06-20 03:14:30|119.64|117.84|119.57|117.77|119.64|117.84|119.57|117.77|5
1655694880000|2022-06-20 03:14:40|119.59|117.79|119.58|117.78|119.59|117.79|119.58|117.78|4
1655694890000|2022-06-20 03:14:50|119.57|117.77|119.59|117.79|119.59|117.79|119.57|117.77|4
1655694900000|2022-06-20 03:15:00|119.6|117.8|119.58|117.78|119.65|117.85|119.57|117.77|12
1655694910000|2022-06-20 03:15:10|119.57|117.77|119.48|117.68|119.57|117.77|119.48|117.68|11
1655694920000|2022-06-20 03:15:20|119.47|117.67|119.46|117.66|119.47|117.67|119.45|117.65|6
1655694930000|2022-06-20 03:15:30|119.45|117.65|119.46|117.66|119.47|117.67|119.45|117.65|6
1655694940000|2022-06-20 03:15:40|119.47|117.67|119.49|117.69|119.49|117.69|119.47|117.67|5
1655694950000|2022-06-20 03:15:50|119.48|117.68|119.45|117.65|119.48|117.68|119.45|117.65|3
1655694960000|2022-06-20 03:16:00|119.44|117.64|119.41|117.61|119.44|117.64|119.39|117.59|4
1655694970000|2022-06-20 03:16:10|119.4|117.6|119.36|117.56|119.41|117.61|119.36|117.56|10
1655694980000|2022-06-20 03:16:20|119.35|117.55|119.15|117.35|119.35|117.55|119.15|117.35|16
1655694990000|2022-06-20 03:16:30|119.17|117.37|119.18|117.38|119.18|117.38|119.16|117.36|6
1655695000000|2022-06-20 03:16:40|119.17|117.37|119.25|117.45|119.26|117.46|119.17|117.37|9
1655695010000|2022-06-20 03:16:50|119.26|117.46|119.26|117.46|119.26|117.46|119.26|117.46|1
1655695020000|2022-06-20 03:17:00|119.23|117.43|119.22|117.42|119.23|117.43|119.22|117.42|2
1655695030000|2022-06-20 03:17:10|119.21|117.41|119.08|117.28|119.21|117.41|119.07|117.27|15
1655695040000|2022-06-20 03:17:20|119.07|117.27|119.16|117.36|119.16|117.36|119.07|117.27|7
1655695050000|2022-06-20 03:17:30|119.17|117.37|119.18|117.38|119.2|117.4|119.17|117.37|7
1655695060000|2022-06-20 03:17:40|119.19|117.39|119.32|117.52|119.32|117.52|119.19|117.39|13
1655695070000|2022-06-20 03:17:50|119.33|117.53|119.52|117.72|119.52|117.72|119.32|117.52|18
1655695080000|2022-06-20 03:18:00|119.48|117.68|119.48|117.68|119.51|117.71|119.47|117.67|10
1655695090000|2022-06-20 03:18:10|119.47|117.67|119.45|117.65|119.47|117.67|119.43|117.63|16
1655695100000|2022-06-20 03:18:20|119.44|117.64|119.39|117.59|119.45|117.65|119.39|117.59|11
1655695110000|2022-06-20 03:18:30|119.37|117.57|119.4|117.6|119.41|117.61|119.37|117.57|4
1655695120000|2022-06-20 03:18:40|119.39|117.59|119.32|117.52|119.39|117.59|119.31|117.51|10
1655695130000|2022-06-20 03:18:50|119.33|117.53|119.46|117.66|119.46|117.66|119.33|117.53|10
1655695140000|2022-06-20 03:19:00|119.45|117.65|119.39|117.59|119.47|117.67|119.38|117.58|15
1655695150000|2022-06-20 03:19:10|119.38|117.58|119.4|117.6|119.4|117.6|119.38|117.58|3
1655695160000|2022-06-20 03:19:20|119.39|117.59|119.43|117.63|119.43|117.63|119.39|117.59|4
1655695170000|2022-06-20 03:19:30|119.42|117.62|119.43|117.63|119.43|117.63|119.42|117.62|2
1655695180000|2022-06-20 03:19:40|119.74|117.94|119.97|118.17|120|118.2|119.74|117.94|23
1655695190000|2022-06-20 03:19:50|119.96|118.16|119.94|118.14|120.02|118.22|119.94|118.14|8
1655695200000|2022-06-20 03:20:00|119.87|118.07|119.91|118.11|119.92|118.12|119.84|118.04|12
1655695210000|2022-06-20 03:20:10|119.9|118.1|119.86|118.06|119.9|118.1|119.79|117.99|16
1655695220000|2022-06-20 03:20:20|119.88|118.08|119.82|118.02|119.88|118.08|119.82|118.02|10
1655695230000|2022-06-20 03:20:30|119.78|117.98|119.85|118.05|119.88|118.08|119.78|117.98|15
1655695240000|2022-06-20 03:20:40|119.86|118.06|119.87|118.07|119.91|118.11|119.86|118.06|10
1655695250000|2022-06-20 03:20:50|119.86|118.06|119.87|118.07|119.88|118.08|119.86|118.06|12
1655695260000|2022-06-20 03:21:00|119.88|118.08|119.92|118.12|119.92|118.12|119.88|118.08|6
1655695270000|2022-06-20 03:21:10|119.95|118.15|120|118.2|120.02|118.22|119.95|118.15|11
1655695280000|2022-06-20 03:21:20|119.99|118.19|120.05|118.25|120.05|118.25|119.99|118.19|15
1655695290000|2022-06-20 03:21:30|120.06|118.26|120.03|118.23|120.08|118.28|120.03|118.23|11
1655695300000|2022-06-20 03:21:40|120.02|118.22|120.06|118.26|120.07|118.27|120.02|118.22|9
1655695310000|2022-06-20 03:21:50|120.05|118.25|120.07|118.27|120.07|118.27|120.04|118.24|13
1655695320000|2022-06-20 03:22:00|120.06|118.26|120.04|118.24|120.08|118.28|120.04|118.24|14
1655695330000|2022-06-20 03:22:10|120.05|118.25|120.03|118.23|120.06|118.26|120.02|118.22|8
1655695340000|2022-06-20 03:22:20|120.04|118.24|120.06|118.26|120.06|118.26|120.04|118.24|8
1655695350000|2022-06-20 03:22:30|120.05|118.25|120.05|118.25|120.06|118.26|120.05|118.25|17
1655695360000|2022-06-20 03:22:40|120.04|118.24|120.04|118.24|120.04|118.24|120.04|118.24|1
1655695370000|2022-06-20 03:22:50|120.05|118.25|120.04|118.24|120.05|118.25|120.04|118.24|4
1655695390000|2022-06-20 03:23:10|120.03|118.23|119.99|118.19|120.03|118.23|119.99|118.19|11
1655695400000|2022-06-20 03:23:20|119.98|118.18|119.96|118.16|119.98|118.18|119.96|118.16|5
1655695410000|2022-06-20 03:23:30|119.97|118.17|119.95|118.15|119.98|118.18|119.95|118.15|11
1655695420000|2022-06-20 03:23:40|119.94|118.14|119.94|118.14|119.95|118.15|119.92|118.12|8
1655695430000|2022-06-20 03:23:50|119.95|118.15|119.94|118.14|119.96|118.16|119.94|118.14|4
1655695440000|2022-06-20 03:24:00|119.95|118.15|119.95|118.15|119.96|118.16|119.93|118.13|13
1655695450000|2022-06-20 03:24:10|119.94|118.14|119.93|118.13|119.94|118.14|119.93|118.13|2
1655695460000|2022-06-20 03:24:20|119.92|118.12|119.94|118.14|119.96|118.16|119.92|118.12|5
1655695470000|2022-06-20 03:24:30|119.93|118.13|119.95|118.15|119.95|118.15|119.91|118.11|5
1655695480000|2022-06-20 03:24:40|119.94|118.14|119.88|118.08|119.96|118.16|119.88|118.08|7
1655695490000|2022-06-20 03:24:50|119.87|118.07|119.89|118.09|119.89|118.09|119.87|118.07|5
1655695500000|2022-06-20 03:25:00|119.9|118.1|119.9|118.1|119.92|118.12|119.9|118.1|7
1655695510000|2022-06-20 03:25:10|119.89|118.09|119.82|118.02|119.89|118.09|119.82|118.02|4
1655695520000|2022-06-20 03:25:20|119.86|118.06|119.86|118.06|119.86|118.06|119.85|118.05|3
1655695530000|2022-06-20 03:25:30|119.85|118.05|119.55|117.75|119.85|118.05|119.55|117.75|15
1655695540000|2022-06-20 03:25:40|119.56|117.76|119.68|117.88|119.69|117.89|119.56|117.76|12
1655695550000|2022-06-20 03:25:50|119.67|117.87|119.65|117.85|119.67|117.87|119.64|117.84|9
1655695560000|2022-06-20 03:26:00|119.66|117.86|119.71|117.91|119.73|117.93|119.65|117.85|14
1655695570000|2022-06-20 03:26:10|119.72|117.92|119.77|117.97|119.77|117.97|119.72|117.92|6
1655695580000|2022-06-20 03:26:20|119.78|117.98|119.8|118|119.81|118.01|119.78|117.98|10
1655695590000|2022-06-20 03:26:30|119.81|118.01|120|118.2|120.01|118.21|119.81|118.01|22
1655695600000|2022-06-20 03:26:40|119.99|118.19|119.93|118.13|119.99|118.19|119.88|118.08|19
1655695610000|2022-06-20 03:26:50|119.94|118.14|119.86|118.06|119.94|118.14|119.86|118.06|17
1655695620000|2022-06-20 03:27:00|119.85|118.05|119.81|118.01|119.85|118.05|119.81|118.01|10
1655695630000|2022-06-20 03:27:10|119.82|118.02|119.81|118.01|119.83|118.03|119.8|118|10
1655695640000|2022-06-20 03:27:20|119.82|118.02|119.81|118.01|119.82|118.02|119.79|117.99|5
1655695650000|2022-06-20 03:27:30|119.83|118.03|119.82|118.02|119.89|118.09|119.82|118.02|8
1655695660000|2022-06-20 03:27:40|119.81|118.01|119.86|118.06|119.86|118.06|119.81|118.01|6
1655695670000|2022-06-20 03:27:50|119.84|118.04|119.86|118.06|119.89|118.09|119.84|118.04|12
1655695680000|2022-06-20 03:28:00|119.88|118.08|119.88|118.08|119.88|118.08|119.87|118.07|3
1655695690000|2022-06-20 03:28:10|119.89|118.09|119.93|118.13|119.96|118.16|119.89|118.09|12
1655695700000|2022-06-20 03:28:20|119.94|118.14|119.95|118.15|119.96|118.16|119.94|118.14|8
1655695710000|2022-06-20 03:28:30|119.94|118.14|119.88|118.08|119.94|118.14|119.87|118.07|12
1655695720000|2022-06-20 03:28:40|119.87|118.07|119.89|118.09|119.9|118.1|119.87|118.07|5
1655695730000|2022-06-20 03:28:50|119.88|118.08|119.87|118.07|119.88|118.08|119.86|118.06|5
1655695740000|2022-06-20 03:29:00|119.86|118.06|119.87|118.07|119.89|118.09|119.86|118.06|4
1655695750000|2022-06-20 03:29:10|119.89|118.09|119.91|118.11|119.93|118.13|119.89|118.09|7
1655695760000|2022-06-20 03:29:20|119.92|118.12|119.98|118.18|119.98|118.18|119.92|118.12|7
1655695780000|2022-06-20 03:29:40|119.94|118.14|119.94|118.14|119.95|118.15|119.94|118.14|3
1655695790000|2022-06-20 03:29:50|119.92|118.12|119.93|118.13|119.93|118.13|119.92|118.12|2
1655695800000|2022-06-20 03:30:00|119.92|118.12|119.81|118.01|119.92|118.12|119.79|117.99|13
1655695810000|2022-06-20 03:30:10|119.82|118.02|119.79|117.99|119.82|118.02|119.79|117.99|12
1655695820000|2022-06-20 03:30:20|119.81|118.01|119.85|118.05|119.87|118.07|119.81|118.01|6
1655695830000|2022-06-20 03:30:30|119.83|118.03|119.81|118.01|119.83|118.03|119.81|118.01|5
1655695840000|2022-06-20 03:30:40|119.82|118.02|119.79|117.99|119.82|118.02|119.79|117.99|4
1655695850000|2022-06-20 03:30:50|119.8|118|119.82|118.02|119.82|118.02|119.8|118|5
1655695860000|2022-06-20 03:31:00|119.81|118.01|119.8|118|119.81|118.01|119.8|118|4
1655695880000|2022-06-20 03:31:20|119.81|118.01|119.82|118.02|119.82|118.02|119.81|118.01|2
1655695890000|2022-06-20 03:31:30|119.81|118.01|119.79|117.99|119.81|118.01|119.77|117.97|5
1655695900000|2022-06-20 03:31:40|119.78|117.98|119.78|117.98|119.79|117.99|119.78|117.98|5
1655695910000|2022-06-20 03:31:50|119.79|117.99|119.75|117.95|119.79|117.99|119.75|117.95|4
1655695920000|2022-06-20 03:32:00|119.79|117.99|119.8|118|119.81|118.01|119.79|117.99|3
1655695930000|2022-06-20 03:32:10|119.79|117.99|119.77|117.97|119.8|118|119.77|117.97|8
1655695940000|2022-06-20 03:32:20|119.78|117.98|119.82|118.02|119.83|118.03|119.77|117.97|9
1655695950000|2022-06-20 03:32:30|119.81|118.01|119.79|117.99|119.81|118.01|119.79|117.99|3
1655695960000|2022-06-20 03:32:40|119.78|117.98|119.85|118.05|119.85|118.05|119.78|117.98|4
1655695970000|2022-06-20 03:32:50|119.84|118.04|120.23|118.43|120.23|118.43|119.81|118.01|10
1655695980000|2022-06-20 03:33:00|120.24|118.44|120.14|118.34|120.3|118.5|120.14|118.34|15
1655695990000|2022-06-20 03:33:10|120.13|118.33|120.15|118.35|120.15|118.35|120.13|118.33|2
1655696000000|2022-06-20 03:33:20|120.13|118.33|120.14|118.34|120.14|118.34|120.12|118.32|5
1655696010000|2022-06-20 03:33:30|120.2|118.4|120.18|118.38|120.23|118.43|120.18|118.38|8
1655696030000|2022-06-20 03:33:50|120.17|118.37|120.2|118.4|120.2|118.4|120.1|118.3|13
1655696040000|2022-06-20 03:34:00|120.19|118.39|120.13|118.33|120.19|118.39|120.13|118.33|4
1655696050000|2022-06-20 03:34:10|120.14|118.34|120.16|118.36|120.17|118.37|120.14|118.34|3
1655696060000|2022-06-20 03:34:20|120.17|118.37|120.13|118.33|120.17|118.37|120.12|118.32|10
1655696070000|2022-06-20 03:34:30|120.12|118.32|120.11|118.31|120.12|118.32|120.11|118.31|2
1655696080000|2022-06-20 03:34:40|120.12|118.32|120.11|118.31|120.13|118.33|120.11|118.31|6
1655696090000|2022-06-20 03:34:50|120.12|118.32|120.11|118.31|120.13|118.33|120.11|118.31|4
1655696100000|2022-06-20 03:35:00|120.12|118.32|120.12|118.32|120.12|118.32|120.12|118.32|1
1655696110000|2022-06-20 03:35:10|120.11|118.31|120.09|118.29|120.11|118.31|120.09|118.29|3
1655696120000|2022-06-20 03:35:20|120.08|118.28|120.04|118.24|120.08|118.28|120.03|118.23|7
1655696130000|2022-06-20 03:35:30|120.03|118.23|120.03|118.23|120.03|118.23|120.03|118.23|1
1655696140000|2022-06-20 03:35:40|120|118.2|120.07|118.27|120.07|118.27|120|118.2|11
1655696150000|2022-06-20 03:35:50|120.05|118.25|120.05|118.25|120.07|118.27|120.04|118.24|9
1655696160000|2022-06-20 03:36:00|120.06|118.26|120.06|118.26|120.06|118.26|120.04|118.24|9
1655696170000|2022-06-20 03:36:10|120.07|118.27|120.06|118.26|120.07|118.27|120.06|118.26|4
1655696180000|2022-06-20 03:36:20|120.08|118.28|120.08|118.28|120.08|118.28|120.08|118.28|1
1655696190000|2022-06-20 03:36:30|120.06|118.26|120.13|118.33|120.13|118.33|120.06|118.26|5
1655696200000|2022-06-20 03:36:40|120.12|118.32|120.11|118.31|120.12|118.32|120.11|118.31|2
1655696210000|2022-06-20 03:36:50|120.1|118.3|120.1|118.3|120.1|118.3|120.1|118.3|1
1655696220000|2022-06-20 03:37:00|120.11|118.31|120.11|118.31|120.11|118.31|120.11|118.31|1
1655696230000|2022-06-20 03:37:10|120.13|118.33|120.18|118.38|120.18|118.38|120.13|118.33|4
1655696240000|2022-06-20 03:37:20|120.16|118.36|120.12|118.32|120.16|118.36|120.12|118.32|3
1655696250000|2022-06-20 03:37:30|120.13|118.33|120.13|118.33|120.14|118.34|120.13|118.33|3
1655696260000|2022-06-20 03:37:40|120.14|118.34|120.15|118.35|120.15|118.35|120.14|118.34|2
1655696270000|2022-06-20 03:37:50|120.16|118.36|120.16|118.36|120.19|118.39|120.15|118.35|7
1655696290000|2022-06-20 03:38:10|120.2|118.4|120.18|118.38|120.2|118.4|120.18|118.38|3
1655696300000|2022-06-20 03:38:20|120.15|118.35|120.12|118.32|120.15|118.35|120.12|118.32|6
1655696310000|2022-06-20 03:38:30|120.11|118.31|120.18|118.38|120.18|118.38|120.11|118.31|5
1655696320000|2022-06-20 03:38:40|120.17|118.37|120.19|118.39|120.21|118.41|120.17|118.37|8
1655696330000|2022-06-20 03:38:50|120.2|118.4|120.21|118.41|120.22|118.42|120.18|118.38|15
1655696340000|2022-06-20 03:39:00|120.2|118.4|120.2|118.4|120.2|118.4|120.18|118.38|4
1655696350000|2022-06-20 03:39:10|120.19|118.39|120.16|118.36|120.19|118.39|120.16|118.36|8
1655696360000|2022-06-20 03:39:20|120.15|118.35|120.16|118.36|120.17|118.37|120.15|118.35|11
1655696370000|2022-06-20 03:39:30|120.15|118.35|120.14|118.34|120.15|118.35|120.14|118.34|4
1655696380000|2022-06-20 03:39:40|120.15|118.35|120.14|118.34|120.16|118.36|120.14|118.34|6
1655696390000|2022-06-20 03:39:50|120.13|118.33|120.16|118.36|120.16|118.36|120.13|118.33|3
1655696400000|2022-06-20 03:40:00|120.15|118.35|120.18|118.38|120.18|118.38|120.15|118.35|6
1655696410000|2022-06-20 03:40:10|120.17|118.37|120.21|118.41|120.21|118.41|120.17|118.37|8
1655696420000|2022-06-20 03:40:20|120.2|118.4|120.28|118.48|120.28|118.48|120.2|118.4|8
1655696430000|2022-06-20 03:40:30|120.27|118.47|120.29|118.49|120.3|118.5|120.24|118.44|8
1655696440000|2022-06-20 03:40:40|120.3|118.5|120.29|118.49|120.3|118.5|120.29|118.49|2
1655696450000|2022-06-20 03:40:50|120.28|118.48|120.26|118.46|120.28|118.48|120.25|118.45|6
1655696460000|2022-06-20 03:41:00|120.29|118.49|120.28|118.48|120.29|118.49|120.28|118.48|2
1655696470000|2022-06-20 03:41:10|120.29|118.49|120.27|118.47|120.29|118.49|120.27|118.47|3
1655696480000|2022-06-20 03:41:20|120.24|118.44|120.36|118.56|120.37|118.57|120.24|118.44|5
1655696490000|2022-06-20 03:41:30|120.38|118.58|120.36|118.56|120.38|118.58|120.35|118.55|9
1655696500000|2022-06-20 03:41:40|120.35|118.55|120.37|118.57|120.37|118.57|120.35|118.55|5
1655696510000|2022-06-20 03:41:50|120.36|118.56|120.36|118.56|120.36|118.56|120.36|118.56|1
1655696530000|2022-06-20 03:42:10|120.37|118.57|120.36|118.56|120.37|118.57|120.36|118.56|10
1655696540000|2022-06-20 03:42:20|120.37|118.57|120.36|118.56|120.37|118.57|120.36|118.56|4
1655696550000|2022-06-20 03:42:30|120.37|118.57|120.48|118.68|120.52|118.72|120.37|118.57|9
1655696560000|2022-06-20 03:42:40|120.47|118.67|120.46|118.66|120.47|118.67|120.46|118.66|2
1655696570000|2022-06-20 03:42:50|120.45|118.65|120.45|118.65|120.45|118.65|120.45|118.65|1
1655696590000|2022-06-20 03:43:10|120.49|118.69|120.48|118.68|120.49|118.69|120.48|118.68|2
1655696610000|2022-06-20 03:43:30|120.5|118.7|120.52|118.72|120.55|118.75|120.5|118.7|9
1655696620000|2022-06-20 03:43:40|120.51|118.71|120.64|118.84|120.65|118.85|120.51|118.71|13
1655696630000|2022-06-20 03:43:50|120.63|118.83|120.62|118.82|120.64|118.84|120.54|118.74|7
1655696640000|2022-06-20 03:44:00|120.63|118.83|120.62|118.82|120.63|118.83|120.62|118.82|4
1655696650000|2022-06-20 03:44:10|120.57|118.77|120.59|118.79|120.62|118.82|120.57|118.77|4
1655696660000|2022-06-20 03:44:20|120.6|118.8|120.61|118.81|120.61|118.81|120.59|118.79|3
1655696670000|2022-06-20 03:44:30|120.6|118.8|120.67|118.87|120.68|118.88|120.6|118.8|11
1655696680000|2022-06-20 03:44:40|120.69|118.89|120.69|118.89|120.7|118.9|120.66|118.86|13
1655696690000|2022-06-20 03:44:50|120.66|118.86|120.67|118.87|120.67|118.87|120.64|118.84|3
1655696700000|2022-06-20 03:45:00|120.71|118.91|120.68|118.88|120.71|118.91|120.66|118.86|13
1655696710000|2022-06-20 03:45:10|120.67|118.87|120.78|118.98|120.79|118.99|120.63|118.83|16
1655696720000|2022-06-20 03:45:20|120.77|118.97|120.74|118.94|120.77|118.97|120.7|118.9|18
1655696730000|2022-06-20 03:45:30|120.72|118.92|120.76|118.96|120.78|118.98|120.69|118.89|18
1655696740000|2022-06-20 03:45:40|120.77|118.97|120.74|118.94|120.82|119.02|120.74|118.94|22
1655696750000|2022-06-20 03:45:50|120.75|118.95|120.74|118.94|120.77|118.97|120.73|118.93|15
1655696760000|2022-06-20 03:46:00|120.75|118.95|120.71|118.91|120.75|118.95|120.66|118.86|20
1655696770000|2022-06-20 03:46:10|120.69|118.89|120.65|118.85|120.69|118.89|120.61|118.81|19
1655696780000|2022-06-20 03:46:20|120.66|118.86|120.63|118.83|120.66|118.86|120.62|118.82|7
1655696790000|2022-06-20 03:46:30|120.65|118.85|120.64|118.84|120.65|118.85|120.63|118.83|4
1655696800000|2022-06-20 03:46:40|120.65|118.85|120.69|118.89|120.75|118.95|120.63|118.83|16
1655696810000|2022-06-20 03:46:50|120.71|118.91|120.69|118.89|120.71|118.91|120.68|118.88|11
1655696820000|2022-06-20 03:47:00|120.68|118.88|120.62|118.82|120.68|118.88|120.62|118.82|5
1655696830000|2022-06-20 03:47:10|120.64|118.84|120.63|118.83|120.64|118.84|120.6|118.8|10
1655696840000|2022-06-20 03:47:20|120.62|118.82|120.67|118.87|120.67|118.87|120.62|118.82|6
1655696850000|2022-06-20 03:47:30|120.66|118.86|120.62|118.82|120.67|118.87|120.61|118.81|13
1655696860000|2022-06-20 03:47:40|120.63|118.83|120.62|118.82|120.66|118.86|120.61|118.81|7
1655696870000|2022-06-20 03:47:50|120.61|118.81|120.52|118.72|120.61|118.81|120.5|118.7|9
1655696880000|2022-06-20 03:48:00|120.55|118.75|120.59|118.79|120.6|118.8|120.55|118.75|11
1655696890000|2022-06-20 03:48:10|120.58|118.78|120.57|118.77|120.58|118.78|120.55|118.75|13
1655696900000|2022-06-20 03:48:20|120.56|118.76|120.57|118.77|120.57|118.77|120.54|118.74|17
1655696910000|2022-06-20 03:48:30|120.55|118.75|120.54|118.74|120.59|118.79|120.54|118.74|19
1655696920000|2022-06-20 03:48:40|120.55|118.75|120.51|118.71|120.56|118.76|120.44|118.64|17
1655696930000|2022-06-20 03:48:50|120.49|118.69|120.55|118.75|120.57|118.77|120.46|118.66|22
1655696940000|2022-06-20 03:49:00|120.54|118.74|120.54|118.74|120.58|118.78|120.53|118.73|15
1655696950000|2022-06-20 03:49:10|120.56|118.76|120.49|118.69|120.56|118.76|120.47|118.67|17
1655696960000|2022-06-20 03:49:20|120.46|118.66|120.46|118.66|120.49|118.69|120.44|118.64|16
1655696970000|2022-06-20 03:49:30|120.45|118.65|120.45|118.65|120.47|118.67|120.36|118.56|17
1655696980000|2022-06-20 03:49:40|120.46|118.66|120.6|118.8|120.63|118.83|120.44|118.64|19
1655696990000|2022-06-20 03:49:50|120.61|118.81|120.69|118.89|120.79|118.99|120.59|118.79|19
1655697000000|2022-06-20 03:50:00|120.67|118.87|120.72|118.92|120.78|118.98|120.66|118.86|19
1655697010000|2022-06-20 03:50:10|120.74|118.94|120.77|118.97|120.78|118.98|120.73|118.93|18
1655697020000|2022-06-20 03:50:20|120.76|118.96|121.16|119.36|121.16|119.36|120.76|118.96|16
1655697030000|2022-06-20 03:50:30|121.18|119.38|121.46|119.66|121.49|119.69|121.18|119.38|23
1655697040000|2022-06-20 03:50:40|121.53|119.73|121.39|119.59|121.54|119.74|121.35|119.55|17
1655697050000|2022-06-20 03:50:50|121.4|119.6|121.41|119.61|121.42|119.62|121.28|119.48|27
1655697060000|2022-06-20 03:51:00|121.4|119.6|121.38|119.58|121.4|119.6|121.28|119.48|18
1655697070000|2022-06-20 03:51:10|121.37|119.57|121.41|119.61|121.47|119.67|121.31|119.51|30
1655697080000|2022-06-20 03:51:20|121.43|119.63|121.48|119.68|121.49|119.69|121.43|119.63|18
1655697090000|2022-06-20 03:51:30|121.5|119.7|121.55|119.75|121.57|119.77|121.5|119.7|11
1655697100000|2022-06-20 03:51:40|121.52|119.72|121.52|119.72|121.57|119.77|121.5|119.7|12
1655697110000|2022-06-20 03:51:50|121.55|119.75|121.58|119.78|121.6|119.8|121.5|119.7|20
1655697120000|2022-06-20 03:52:00|121.59|119.79|121.56|119.76|121.62|119.82|121.55|119.75|15
1655697130000|2022-06-20 03:52:10|121.57|119.77|121.61|119.81|121.61|119.81|121.52|119.72|10
1655697140000|2022-06-20 03:52:20|121.58|119.78|121.66|119.86|121.7|119.9|121.58|119.78|18
1655697150000|2022-06-20 03:52:30|121.67|119.87|121.66|119.86|121.72|119.92|121.66|119.86|12
1655697160000|2022-06-20 03:52:40|121.67|119.87|121.6|119.8|121.67|119.87|121.59|119.79|12
1655697170000|2022-06-20 03:52:50|121.61|119.81|121.65|119.85|121.66|119.86|121.54|119.74|20
1655697180000|2022-06-20 03:53:00|121.66|119.86|121.71|119.91|121.71|119.91|121.62|119.82|16
1655697190000|2022-06-20 03:53:10|121.7|119.9|121.89|120.09|121.91|120.11|121.7|119.9|17
1655697200000|2022-06-20 03:53:20|121.9|120.1|121.87|120.07|121.91|120.11|121.86|120.06|16
1655697210000|2022-06-20 03:53:30|121.86|120.06|121.9|120.1|121.94|120.14|121.86|120.06|18
1655697220000|2022-06-20 03:53:40|121.89|120.09|121.93|120.13|121.95|120.15|121.89|120.09|18
1655697230000|2022-06-20 03:53:50|121.95|120.15|121.81|120.01|122.05|120.25|121.74|119.94|24
1655697240000|2022-06-20 03:54:00|121.78|119.98|121.95|120.15|121.96|120.16|121.75|119.95|23
1655697250000|2022-06-20 03:54:10|121.92|120.12|121.95|120.15|121.97|120.17|121.91|120.11|23
1655697260000|2022-06-20 03:54:20|121.93|120.13|121.2|119.4|121.93|120.13|121.17|119.37|30
1655697270000|2022-06-20 03:54:30|121.21|119.41|120.98|119.18|121.21|119.41|120.98|119.18|23
1655697280000|2022-06-20 03:54:40|120.97|119.17|121.03|119.23|121.05|119.25|120.95|119.15|22
1655697290000|2022-06-20 03:54:50|121.02|119.22|120.61|118.81|121.02|119.22|120.61|118.81|27
1655697300000|2022-06-20 03:55:00|120.66|118.86|120.68|118.88|120.84|119.04|120.62|118.82|27
1655697310000|2022-06-20 03:55:10|120.63|118.83|120.69|118.89|120.8|119|120.56|118.76|27
1655697320000|2022-06-20 03:55:20|120.76|118.96|120.56|118.76|120.76|118.96|120.53|118.73|20
1655697330000|2022-06-20 03:55:30|120.57|118.77|120.41|118.61|120.59|118.79|120.4|118.6|18
1655697340000|2022-06-20 03:55:40|120.4|118.6|120.32|118.52|120.51|118.71|120.32|118.52|21
1655697350000|2022-06-20 03:55:50|120.37|118.57|120.4|118.6|120.43|118.63|120.27|118.47|23
1655697360000|2022-06-20 03:56:00|120.41|118.61|120.3|118.5|120.43|118.63|120.27|118.47|18
1655697370000|2022-06-20 03:56:10|120.28|118.48|120.17|118.37|120.29|118.49|120.08|118.28|21
1655697380000|2022-06-20 03:56:20|120.15|118.35|120.15|118.35|120.16|118.36|120.08|118.28|24
1655697390000|2022-06-20 03:56:30|120.16|118.36|120.27|118.47|120.27|118.47|120.13|118.33|21
1655697400000|2022-06-20 03:56:40|120.26|118.46|120.22|118.42|120.28|118.48|120.19|118.39|20
1655697410000|2022-06-20 03:56:50|120.19|118.39|120|118.2|120.19|118.39|119.96|118.16|12
1655697420000|2022-06-20 03:57:00|120.01|118.21|119.89|118.09|120.05|118.25|119.89|118.09|15
1655697430000|2022-06-20 03:57:10|119.88|118.08|119.96|118.16|119.96|118.16|119.82|118.02|21
1655697440000|2022-06-20 03:57:20|119.99|118.19|120.2|118.4|120.21|118.41|119.92|118.12|20
1655697450000|2022-06-20 03:57:30|120.16|118.36|120.17|118.37|120.19|118.39|120.08|118.28|11
1655697460000|2022-06-20 03:57:40|120.23|118.43|120.24|118.44|120.31|118.51|120.21|118.41|11
1655697470000|2022-06-20 03:57:50|120.23|118.43|120.29|118.49|120.29|118.49|120.21|118.41|11
1655697480000|2022-06-20 03:58:00|120.32|118.52|120.27|118.47|120.32|118.52|120.26|118.46|8
1655697490000|2022-06-20 03:58:10|120.28|118.48|120.27|118.47|120.29|118.49|120.26|118.46|5
1655697500000|2022-06-20 03:58:20|120.26|118.46|120.26|118.46|120.26|118.46|120.26|118.46|1
1655697510000|2022-06-20 03:58:30|120.25|118.45|120.19|118.39|120.3|118.5|120.19|118.39|8
1655697520000|2022-06-20 03:58:40|120.21|118.41|120.11|118.31|120.24|118.44|120.1|118.3|16
1655697530000|2022-06-20 03:58:50|120.1|118.3|120.1|118.3|120.11|118.31|120.09|118.29|11
1655697540000|2022-06-20 03:59:00|120.07|118.27|120.09|118.29|120.11|118.31|120.02|118.22|14
1655697550000|2022-06-20 03:59:10|120.08|118.28|120.09|118.29|120.09|118.29|120.04|118.24|14
1655697560000|2022-06-20 03:59:20|120.1|118.3|120.2|118.4|120.2|118.4|120.1|118.3|9
1655697570000|2022-06-20 03:59:30|120.19|118.39|120.15|118.35|120.19|118.39|120.13|118.33|5
1655697580000|2022-06-20 03:59:40|120.14|118.34|120.14|118.34|120.16|118.36|120.13|118.33|7
1655697590000|2022-06-20 03:59:50|120.16|118.36|120.16|118.36|120.17|118.37|120.14|118.34|8
1655697600000|2022-06-20 04:00:00|120.17|118.37|120.05|118.25|120.17|118.37|120.04|118.24|15
1655697610000|2022-06-20 04:00:10|120.06|118.26|120.13|118.33|120.15|118.35|120.06|118.26|15
1655697620000|2022-06-20 04:00:20|120.14|118.34|120.13|118.33|120.17|118.37|120.12|118.32|11
1655697630000|2022-06-20 04:00:30|120.12|118.32|120.02|118.22|120.13|118.33|120.01|118.21|11
1655697640000|2022-06-20 04:00:40|119.99|118.19|119.95|118.15|120.02|118.22|119.93|118.13|19
1655697650000|2022-06-20 04:00:50|119.96|118.16|119.99|118.19|119.99|118.19|119.94|118.14|10
1655697660000|2022-06-20 04:01:00|120|118.2|119.93|118.13|120|118.2|119.93|118.13|10
1655697670000|2022-06-20 04:01:10|119.9|118.1|119.94|118.14|119.95|118.15|119.9|118.1|6
1655697680000|2022-06-20 04:01:20|119.95|118.15|119.93|118.13|119.99|118.19|119.93|118.13|8
1655697690000|2022-06-20 04:01:30|119.94|118.14|119.93|118.13|119.99|118.19|119.93|118.13|10
1655697700000|2022-06-20 04:01:40|119.94|118.14|119.92|118.12|119.94|118.14|119.92|118.12|5
1655697710000|2022-06-20 04:01:50|119.91|118.11|119.92|118.12|119.92|118.12|119.91|118.11|2
1655697720000|2022-06-20 04:02:00|119.93|118.13|119.94|118.14|119.94|118.14|119.93|118.13|10
1655697730000|2022-06-20 04:02:10|119.93|118.13|119.93|118.13|119.93|118.13|119.93|118.13|1
1655697740000|2022-06-20 04:02:20|119.92|118.12|119.92|118.12|119.93|118.13|119.91|118.11|5
1655697750000|2022-06-20 04:02:30|119.93|118.13|119.95|118.15|120|118.2|119.93|118.13|12
1655697760000|2022-06-20 04:02:40|119.92|118.12|119.91|118.11|119.93|118.13|119.9|118.1|6
1655697770000|2022-06-20 04:02:50|119.92|118.12|119.78|117.98|119.92|118.12|119.77|117.97|14
1655697780000|2022-06-20 04:03:00|119.77|117.97|119.68|117.88|119.77|117.97|119.68|117.88|8
1655697790000|2022-06-20 04:03:10|119.69|117.89|119.7|117.9|119.72|117.92|119.69|117.89|13
1655697800000|2022-06-20 04:03:20|119.71|117.91|119.72|117.92|119.72|117.92|119.7|117.9|4
1655697810000|2022-06-20 04:03:30|119.74|117.94|119.69|117.89|119.74|117.94|119.69|117.89|6
1655697820000|2022-06-20 04:03:40|119.7|117.9|119.73|117.93|119.76|117.96|119.7|117.9|10
1655697830000|2022-06-20 04:03:50|119.75|117.95|119.73|117.93|119.75|117.95|119.72|117.92|7
1655697840000|2022-06-20 04:04:00|119.72|117.92|119.72|117.92|119.73|117.93|119.72|117.92|7
1655697850000|2022-06-20 04:04:10|119.71|117.91|119.67|117.87|119.71|117.91|119.67|117.87|4
1655697860000|2022-06-20 04:04:20|119.69|117.89|119.68|117.88|119.69|117.89|119.68|117.88|2
1655697870000|2022-06-20 04:04:30|119.67|117.87|119.69|117.89|119.69|117.89|119.67|117.87|3
1655697880000|2022-06-20 04:04:40|119.7|117.9|119.68|117.88|119.7|117.9|119.68|117.88|3
1655697890000|2022-06-20 04:04:50|119.67|117.87|119.67|117.87|119.67|117.87|119.66|117.86|3
1655697900000|2022-06-20 04:05:00|119.66|117.86|119.67|117.87|119.67|117.87|119.65|117.85|4
1655697920000|2022-06-20 04:05:20|119.69|117.89|119.71|117.91|119.71|117.91|119.69|117.89|5
1655697930000|2022-06-20 04:05:30|119.7|117.9|119.67|117.87|119.71|117.91|119.67|117.87|8
1655697940000|2022-06-20 04:05:40|119.61|117.81|119.61|117.81|119.62|117.82|119.6|117.8|5
1655697950000|2022-06-20 04:05:50|119.6|117.8|119.61|117.81|119.61|117.81|119.6|117.8|6
1655697960000|2022-06-20 04:06:00|119.6|117.8|119.5|117.7|119.61|117.81|119.48|117.68|17
1655697970000|2022-06-20 04:06:10|119.49|117.69|119.53|117.73|119.56|117.76|119.49|117.69|15
1655697980000|2022-06-20 04:06:20|119.52|117.72|119.5|117.7|119.52|117.72|119.49|117.69|8
1655697990000|2022-06-20 04:06:30|119.52|117.72|119.53|117.73|119.54|117.74|119.52|117.72|4
1655698000000|2022-06-20 04:06:40|119.56|117.76|119.57|117.77|119.57|117.77|119.54|117.74|8
1655698010000|2022-06-20 04:06:50|119.56|117.76|119.55|117.75|119.56|117.76|119.55|117.75|6
1655698020000|2022-06-20 04:07:00|119.56|117.76|119.57|117.77|119.59|117.79|119.53|117.73|14
1655698030000|2022-06-20 04:07:10|119.56|117.76|119.51|117.71|119.56|117.76|119.51|117.71|4
1655698040000|2022-06-20 04:07:20|119.52|117.72|119.58|117.78|119.58|117.78|119.52|117.72|3
1655698050000|2022-06-20 04:07:30|119.59|117.79|119.64|117.84|119.64|117.84|119.57|117.77|13
1655698060000|2022-06-20 04:07:40|119.63|117.83|119.63|117.83|119.64|117.84|119.62|117.82|4
1655698070000|2022-06-20 04:07:50|119.62|117.82|119.62|117.82|119.62|117.82|119.62|117.82|1
1655698080000|2022-06-20 04:08:00|119.63|117.83|119.63|117.83|119.64|117.84|119.62|117.82|14
1655698090000|2022-06-20 04:08:10|119.64|117.84|119.64|117.84|119.64|117.84|119.63|117.83|3
1655698100000|2022-06-20 04:08:20|119.62|117.82|119.65|117.85|119.65|117.85|119.62|117.82|6
1655698110000|2022-06-20 04:08:30|119.64|117.84|119.66|117.86|119.69|117.89|119.64|117.84|14
1655698120000|2022-06-20 04:08:40|119.67|117.87|119.65|117.85|119.67|117.87|119.64|117.84|4
1655698130000|2022-06-20 04:08:50|119.66|117.86|119.68|117.88|119.7|117.9|119.66|117.86|10
1655698140000|2022-06-20 04:09:00|119.69|117.89|119.7|117.9|119.7|117.9|119.68|117.88|5
1655698150000|2022-06-20 04:09:10|119.69|117.89|119.7|117.9|119.7|117.9|119.68|117.88|8
1655698160000|2022-06-20 04:09:20|119.71|117.91|119.75|117.95|119.76|117.96|119.71|117.91|9
1655698170000|2022-06-20 04:09:30|119.76|117.96|119.85|118.05|119.86|118.06|119.76|117.96|20
1655698180000|2022-06-20 04:09:40|119.84|118.04|119.82|118.02|119.84|118.04|119.81|118.01|7
1655698190000|2022-06-20 04:09:50|119.84|118.04|119.82|118.02|119.84|118.04|119.82|118.02|2
1655698200000|2022-06-20 04:10:00|119.83|118.03|119.87|118.07|119.87|118.07|119.8|118|10
1655698210000|2022-06-20 04:10:10|119.88|118.08|119.88|118.08|119.88|118.08|119.88|118.08|1
1655698220000|2022-06-20 04:10:20|119.89|118.09|119.9|118.1|119.9|118.1|119.89|118.09|2
1655698230000|2022-06-20 04:10:30|119.92|118.12|120.03|118.23|120.03|118.23|119.92|118.12|11
1655698240000|2022-06-20 04:10:40|120.04|118.24|120.09|118.29|120.09|118.29|120.04|118.24|7
1655698250000|2022-06-20 04:10:50|120.08|118.28|120.16|118.36|120.19|118.39|120.05|118.25|11
1655698260000|2022-06-20 04:11:00|120.17|118.37|120.15|118.35|120.17|118.37|120.15|118.35|7
1655698270000|2022-06-20 04:11:10|120.16|118.36|120.11|118.31|120.17|118.37|120.11|118.31|10
1655698280000|2022-06-20 04:11:20|120.12|118.32|120.12|118.32|120.12|118.32|120.12|118.32|1
1655698290000|2022-06-20 04:11:30|120.11|118.31|120.13|118.33|120.14|118.34|120.11|118.31|10
1655698300000|2022-06-20 04:11:40|120.12|118.32|120.14|118.34|120.14|118.34|120.12|118.32|9
1655698310000|2022-06-20 04:11:50|120.13|118.33|120.12|118.32|120.14|118.34|120.12|118.32|8
1655698320000|2022-06-20 04:12:00|120.11|118.31|120.11|118.31|120.12|118.32|120.11|118.31|5
1655698330000|2022-06-20 04:12:10|120.12|118.32|120.12|118.32|120.12|118.32|120.11|118.31|3
1655698340000|2022-06-20 04:12:20|120.13|118.33|120.15|118.35|120.15|118.35|120.13|118.33|3
1655698350000|2022-06-20 04:12:30|120.14|118.34|120.14|118.34|120.14|118.34|120.13|118.33|5
1655698360000|2022-06-20 04:12:40|120.13|118.33|120.13|118.33|120.13|118.33|120.12|118.32|3
1655698370000|2022-06-20 04:12:50|120.12|118.32|120.12|118.32|120.12|118.32|120.12|118.32|1
1655698380000|2022-06-20 04:13:00|120.13|118.33|120.13|118.33|120.13|118.33|120.11|118.31|6
1655698390000|2022-06-20 04:13:10|120.14|118.34|120.16|118.36|120.16|118.36|120.14|118.34|3
1655698400000|2022-06-20 04:13:20|120.14|118.34|120.13|118.33|120.15|118.35|120.13|118.33|4
1655698410000|2022-06-20 04:13:30|120.14|118.34|120.14|118.34|120.14|118.34|120.13|118.33|3
1655698420000|2022-06-20 04:13:40|120.13|118.33|120.1|118.3|120.13|118.33|120.1|118.3|3
1655698430000|2022-06-20 04:13:50|120.11|118.31|120.11|118.31|120.11|118.31|120.11|118.31|1
1655698440000|2022-06-20 04:14:00|120.1|118.3|120.07|118.27|120.11|118.31|120.07|118.27|6
1655698450000|2022-06-20 04:14:10|120.06|118.26|120.02|118.22|120.06|118.26|120.02|118.22|5
1655698460000|2022-06-20 04:14:20|120.01|118.21|120.02|118.22|120.02|118.22|120.01|118.21|2
1655698470000|2022-06-20 04:14:30|120.01|118.21|120.01|118.21|120.03|118.23|120.01|118.21|5
1655698480000|2022-06-20 04:14:40|119.92|118.12|119.91|118.11|119.92|118.12|119.9|118.1|4
1655698490000|2022-06-20 04:14:50|119.9|118.1|119.91|118.11|119.91|118.11|119.89|118.09|10
1655698500000|2022-06-20 04:15:00|119.9|118.1|119.83|118.03|119.9|118.1|119.83|118.03|5
1655698510000|2022-06-20 04:15:10|119.84|118.04|119.84|118.04|119.88|118.08|119.84|118.04|10
1655698520000|2022-06-20 04:15:20|119.85|118.05|119.91|118.11|119.91|118.11|119.83|118.03|7
1655698530000|2022-06-20 04:15:30|119.92|118.12|119.95|118.15|119.95|118.15|119.9|118.1|8
1655698540000|2022-06-20 04:15:40|119.96|118.16|120.05|118.25|120.06|118.26|119.96|118.16|10
1655698550000|2022-06-20 04:15:50|120.04|118.24|120.01|118.21|120.05|118.25|120|118.2|6
1655698560000|2022-06-20 04:16:00|120|118.2|120|118.2|120|118.2|119.95|118.15|5
1655698570000|2022-06-20 04:16:10|120.01|118.21|120.01|118.21|120.03|118.23|120.01|118.21|5
1655698580000|2022-06-20 04:16:20|120.02|118.22|120.03|118.23|120.03|118.23|120.01|118.21|10
1655698590000|2022-06-20 04:16:30|120.04|118.24|120.11|118.31|120.13|118.33|120.03|118.23|13
1655698600000|2022-06-20 04:16:40|120.09|118.29|120.09|118.29|120.1|118.3|120.06|118.26|11
1655698610000|2022-06-20 04:16:50|120.08|118.28|120.09|118.29|120.1|118.3|120.08|118.28|4
1655698620000|2022-06-20 04:17:00|120.08|118.28|120.07|118.27|120.08|118.28|120.06|118.26|7
1655698630000|2022-06-20 04:17:10|120.08|118.28|120.11|118.31|120.13|118.33|120.07|118.27|13
1655698640000|2022-06-20 04:17:20|120.09|118.29|120.09|118.29|120.1|118.3|120.07|118.27|10
1655698650000|2022-06-20 04:17:30|120.08|118.28|120.09|118.29|120.09|118.29|120.05|118.25|10
1655698660000|2022-06-20 04:17:40|120.08|118.28|120.08|118.28|120.1|118.3|120.08|118.28|5
1655698670000|2022-06-20 04:17:50|120.09|118.29|120.09|118.29|120.09|118.29|120.09|118.29|1
1655698680000|2022-06-20 04:18:00|120.1|118.3|120.09|118.29|120.1|118.3|120.08|118.28|4
1655698690000|2022-06-20 04:18:10|120.08|118.28|120.08|118.28|120.09|118.29|120.04|118.24|9
1655698700000|2022-06-20 04:18:20|120.06|118.26|120.05|118.25|120.07|118.27|120.05|118.25|8
1655698710000|2022-06-20 04:18:30|120.06|118.26|120.13|118.33|120.13|118.33|120.06|118.26|7
1655698720000|2022-06-20 04:18:40|120.12|118.32|120.12|118.32|120.12|118.32|120.12|118.32|1
1655698730000|2022-06-20 04:18:50|120.13|118.33|120.19|118.39|120.19|118.39|120.13|118.33|5
1655698740000|2022-06-20 04:19:00|120.2|118.4|120.22|118.42|120.22|118.42|120.2|118.4|2
1655698750000|2022-06-20 04:19:10|120.23|118.43|120.24|118.44|120.26|118.46|120.23|118.43|5
1655698760000|2022-06-20 04:19:20|120.25|118.45|120.25|118.45|120.26|118.46|120.24|118.44|5
1655698770000|2022-06-20 04:19:30|120.24|118.44|120.24|118.44|120.25|118.45|120.24|118.44|5
1655698780000|2022-06-20 04:19:40|120.25|118.45|120.25|118.45|120.26|118.46|120.25|118.45|5
1655698790000|2022-06-20 04:19:50|120.26|118.46|120.25|118.45|120.26|118.46|120.22|118.42|9
1655698800000|2022-06-20 04:20:00|120.23|118.43|120.3|118.5|120.3|118.5|120.23|118.43|10
1655698810000|2022-06-20 04:20:10|120.31|118.51|120.31|118.51|120.31|118.51|120.29|118.49|5
1655698820000|2022-06-20 04:20:20|120.3|118.5|120.28|118.48|120.3|118.5|120.28|118.48|7
1655698830000|2022-06-20 04:20:30|120.29|118.49|120.29|118.49|120.3|118.5|120.28|118.48|6
1655698840000|2022-06-20 04:20:40|120.28|118.48|120.32|118.52|120.32|118.52|120.28|118.48|5
1655698850000|2022-06-20 04:20:50|120.33|118.53|120.55|118.75|120.55|118.75|120.33|118.53|11
1655698860000|2022-06-20 04:21:00|120.54|118.74|120.56|118.76|120.58|118.78|120.52|118.72|21
1655698870000|2022-06-20 04:21:10|120.54|118.74|120.59|118.79|120.62|118.82|120.53|118.73|16
1655698880000|2022-06-20 04:21:20|120.6|118.8|120.63|118.83|120.63|118.83|120.6|118.8|4
1655698890000|2022-06-20 04:21:30|120.62|118.82|120.71|118.91|120.79|118.99|120.62|118.82|17
1655698900000|2022-06-20 04:21:40|120.68|118.88|120.55|118.75|120.69|118.89|120.52|118.72|13
1655698910000|2022-06-20 04:21:50|120.54|118.74|120.57|118.77|120.58|118.78|120.5|118.7|14
1655698920000|2022-06-20 04:22:00|120.59|118.79|120.56|118.76|120.6|118.8|120.56|118.76|9
1655698930000|2022-06-20 04:22:10|120.57|118.77|120.53|118.73|120.57|118.77|120.52|118.72|9
1655698940000|2022-06-20 04:22:20|120.52|118.72|120.5|118.7|120.53|118.73|120.5|118.7|5
1655698950000|2022-06-20 04:22:30|120.49|118.69|120.49|118.69|120.5|118.7|120.45|118.65|9
1655698960000|2022-06-20 04:22:40|120.48|118.68|120.5|118.7|120.5|118.7|120.48|118.68|5
1655698970000|2022-06-20 04:22:50|120.49|118.69|120.49|118.69|120.5|118.7|120.47|118.67|6
1655698980000|2022-06-20 04:23:00|120.5|118.7|120.49|118.69|120.53|118.73|120.48|118.68|12
1655698990000|2022-06-20 04:23:10|120.5|118.7|120.51|118.71|120.51|118.71|120.48|118.68|6
1655699000000|2022-06-20 04:23:20|120.5|118.7|120.48|118.68|120.5|118.7|120.47|118.67|6
1655699010000|2022-06-20 04:23:30|120.47|118.67|120.47|118.67|120.48|118.68|120.46|118.66|5
1655699020000|2022-06-20 04:23:40|120.48|118.68|120.44|118.64|120.52|118.72|120.44|118.64|8
1655699030000|2022-06-20 04:23:50|120.46|118.66|120.51|118.71|120.51|118.71|120.44|118.64|8
1655699040000|2022-06-20 04:24:00|120.53|118.73|120.54|118.74|120.54|118.74|120.53|118.73|2
1655699050000|2022-06-20 04:24:10|120.55|118.75|120.56|118.76|120.56|118.76|120.55|118.75|6
1655699060000|2022-06-20 04:24:20|120.55|118.75|120.54|118.74|120.56|118.76|120.52|118.72|7
1655699070000|2022-06-20 04:24:30|120.53|118.73|120.63|118.83|120.64|118.84|120.52|118.72|9
1655699080000|2022-06-20 04:24:40|120.62|118.82|120.96|119.16|120.98|119.18|120.62|118.82|14
1655699090000|2022-06-20 04:24:50|120.93|119.13|120.98|119.18|121|119.2|120.93|119.13|16
1655699100000|2022-06-20 04:25:00|120.99|119.19|121.12|119.32|121.13|119.33|120.98|119.18|8
1655699110000|2022-06-20 04:25:10|121.13|119.33|121.25|119.45|121.31|119.51|121.13|119.33|16
1655699120000|2022-06-20 04:25:20|121.24|119.44|121.12|119.32|121.24|119.44|121.12|119.32|19
1655699130000|2022-06-20 04:25:30|121.14|119.34|121.15|119.35|121.15|119.35|121.13|119.33|7
1655699140000|2022-06-20 04:25:40|121.12|119.32|121.12|119.32|121.14|119.34|121.12|119.32|11
1655699150000|2022-06-20 04:25:50|121.11|119.31|121.07|119.27|121.13|119.33|121.07|119.27|15
1655699160000|2022-06-20 04:26:00|121.05|119.25|121.03|119.23|121.06|119.26|121.01|119.21|10
1655699170000|2022-06-20 04:26:10|121.04|119.24|121.09|119.29|121.13|119.33|121.04|119.24|11
1655699180000|2022-06-20 04:26:20|121.1|119.3|121.06|119.26|121.11|119.31|121.06|119.26|9
1655699190000|2022-06-20 04:26:30|121.05|119.25|121|119.2|121.06|119.26|121|119.2|10
1655699200000|2022-06-20 04:26:40|120.99|119.19|120.96|119.16|120.99|119.19|120.95|119.15|6
1655699210000|2022-06-20 04:26:50|120.95|119.15|120.95|119.15|120.96|119.16|120.94|119.14|5
1655699220000|2022-06-20 04:27:00|120.98|119.18|121.01|119.21|121.01|119.21|120.95|119.15|11
1655699230000|2022-06-20 04:27:10|121|119.2|121.01|119.21|121.01|119.21|120.98|119.18|6
1655699240000|2022-06-20 04:27:20|121|119.2|121.01|119.21|121.01|119.21|121|119.2|2
1655699250000|2022-06-20 04:27:30|121.02|119.22|121.08|119.28|121.08|119.28|121.02|119.22|6
1655699260000|2022-06-20 04:27:40|121.09|119.29|121.08|119.28|121.09|119.29|121.07|119.27|6
1655699270000|2022-06-20 04:27:50|121.07|119.27|121.06|119.26|121.07|119.27|121.05|119.25|4
1655699280000|2022-06-20 04:28:00|121.07|119.27|121.08|119.28|121.08|119.28|121.06|119.26|8
1655699290000|2022-06-20 04:28:10|121.07|119.27|121.02|119.22|121.07|119.27|121.02|119.22|6
1655699300000|2022-06-20 04:28:20|121.03|119.23|121.08|119.28|121.08|119.28|121.03|119.23|4
1655699310000|2022-06-20 04:28:30|121.07|119.27|121.06|119.26|121.07|119.27|121.06|119.26|2
1655699330000|2022-06-20 04:28:50|121.07|119.27|121.12|119.32|121.12|119.32|121.07|119.27|4
1655699340000|2022-06-20 04:29:00|121.13|119.33|121.13|119.33|121.13|119.33|121.13|119.33|1
1655699360000|2022-06-20 04:29:20|121.14|119.34|121.16|119.36|121.16|119.36|121.14|119.34|3
1655699370000|2022-06-20 04:29:30|121.17|119.37|121.16|119.36|121.17|119.37|121.16|119.36|2
1655699390000|2022-06-20 04:29:50|121.17|119.37|121.17|119.37|121.18|119.38|121.17|119.37|3
1655699400000|2022-06-20 04:30:00|121.13|119.33|121.06|119.26|121.15|119.35|121.06|119.26|13
1655699410000|2022-06-20 04:30:10|121.05|119.25|121|119.2|121.05|119.25|120.96|119.16|6
1655699420000|2022-06-20 04:30:20|120.99|119.19|120.96|119.16|120.99|119.19|120.96|119.16|4
1655699430000|2022-06-20 04:30:30|120.95|119.15|120.95|119.15|120.95|119.15|120.92|119.12|12
1655699440000|2022-06-20 04:30:40|120.94|119.14|120.94|119.14|120.96|119.16|120.94|119.14|4
1655699450000|2022-06-20 04:30:50|120.96|119.16|120.94|119.14|120.96|119.16|120.92|119.12|7
1655699460000|2022-06-20 04:31:00|120.93|119.13|120.92|119.12|120.94|119.14|120.92|119.12|4
1655699470000|2022-06-20 04:31:10|120.94|119.14|120.91|119.11|120.94|119.14|120.91|119.11|4
1655699480000|2022-06-20 04:31:20|120.92|119.12|120.91|119.11|120.92|119.12|120.91|119.11|2
1655699490000|2022-06-20 04:31:30|120.9|119.1|120.89|119.09|120.9|119.1|120.89|119.09|2
1655699500000|2022-06-20 04:31:40|120.88|119.08|120.74|118.94|120.88|119.08|120.74|118.94|6
1655699510000|2022-06-20 04:31:50|120.73|118.93|120.75|118.95|120.76|118.96|120.73|118.93|5
1655699530000|2022-06-20 04:32:10|120.78|118.98|120.78|118.98|120.78|118.98|120.78|118.98|1
1655699540000|2022-06-20 04:32:20|120.79|118.99|120.77|118.97|120.79|118.99|120.77|118.97|5
1655699550000|2022-06-20 04:32:30|120.76|118.96|120.68|118.88|120.76|118.96|120.68|118.88|5
1655699560000|2022-06-20 04:32:40|120.69|118.89|120.67|118.87|120.69|118.89|120.67|118.87|5
1655699570000|2022-06-20 04:32:50|120.66|118.86|120.72|118.92|120.72|118.92|120.66|118.86|7
1655699580000|2022-06-20 04:33:00|120.76|118.96|120.75|118.95|120.76|118.96|120.74|118.94|6
1655699590000|2022-06-20 04:33:10|120.74|118.94|120.73|118.93|120.74|118.94|120.69|118.89|10
1655699600000|2022-06-20 04:33:20|120.74|118.94|120.69|118.89|120.74|118.94|120.66|118.86|12
1655699610000|2022-06-20 04:33:30|120.71|118.91|120.61|118.81|120.71|118.91|120.61|118.81|12
1655699620000|2022-06-20 04:33:40|120.62|118.82|120.62|118.82|120.62|118.82|120.62|118.82|1
1655699630000|2022-06-20 04:33:50|120.63|118.83|120.67|118.87|120.67|118.87|120.63|118.83|5
1655699640000|2022-06-20 04:34:00|120.66|118.86|120.67|118.87|120.67|118.87|120.64|118.84|7
1655699650000|2022-06-20 04:34:10|120.66|118.86|120.65|118.85|120.66|118.86|120.64|118.84|3
1655699660000|2022-06-20 04:34:20|120.64|118.84|120.62|118.82|120.64|118.84|120.6|118.8|4
1655699670000|2022-06-20 04:34:30|120.63|118.83|120.63|118.83|120.63|118.83|120.63|118.83|1
1655699680000|2022-06-20 04:34:40|120.65|118.85|120.62|118.82|120.65|118.85|120.62|118.82|8
1655699690000|2022-06-20 04:34:50|120.6|118.8|120.57|118.77|120.6|118.8|120.56|118.76|6
1655699700000|2022-06-20 04:35:00|120.56|118.76|120.55|118.75|120.56|118.76|120.54|118.74|4
1655699710000|2022-06-20 04:35:10|120.54|118.74|120.44|118.64|120.55|118.75|120.44|118.64|13
1655699720000|2022-06-20 04:35:20|120.45|118.65|120.41|118.61|120.45|118.65|120.39|118.59|7
1655699730000|2022-06-20 04:35:30|120.4|118.6|120.37|118.57|120.4|118.6|120.36|118.56|6
1655699740000|2022-06-20 04:35:40|120.36|118.56|120.37|118.57|120.39|118.59|120.36|118.56|5
1655699750000|2022-06-20 04:35:50|120.38|118.58|120.46|118.66|120.46|118.66|120.38|118.58|6
1655699760000|2022-06-20 04:36:00|120.5|118.7|120.47|118.67|120.56|118.76|120.41|118.61|12
1655699770000|2022-06-20 04:36:10|120.43|118.63|120.4|118.6|120.44|118.64|120.39|118.59|7
1655699780000|2022-06-20 04:36:20|120.41|118.61|120.37|118.57|120.41|118.61|120.37|118.57|5
1655699790000|2022-06-20 04:36:30|120.36|118.56|120.34|118.54|120.36|118.56|120.34|118.54|5
1655699800000|2022-06-20 04:36:40|120.35|118.55|120.31|118.51|120.35|118.55|120.3|118.5|6
1655699810000|2022-06-20 04:36:50|120.3|118.5|120.22|118.42|120.3|118.5|120.2|118.4|13
1655699820000|2022-06-20 04:37:00|120.23|118.43|120.23|118.43|120.24|118.44|120.23|118.43|7
1655699830000|2022-06-20 04:37:10|120.24|118.44|120.24|118.44|120.24|118.44|120.23|118.43|3
1655699840000|2022-06-20 04:37:20|120.23|118.43|120.16|118.36|120.23|118.43|120.15|118.35|11
1655699850000|2022-06-20 04:37:30|120.15|118.35|120.12|118.32|120.15|118.35|120.11|118.31|14
1655699860000|2022-06-20 04:37:40|120.11|118.31|120.1|118.3|120.15|118.35|120.1|118.3|9
1655699870000|2022-06-20 04:37:50|120.11|118.31|120.16|118.36|120.16|118.36|120.11|118.31|11
1655699890000|2022-06-20 04:38:10|120.15|118.35|120.16|118.36|120.16|118.36|120.14|118.34|6
1655699900000|2022-06-20 04:38:20|120.17|118.37|120.15|118.35|120.17|118.37|120.13|118.33|11
1655699910000|2022-06-20 04:38:30|120.16|118.36|120.14|118.34|120.16|118.36|120.14|118.34|3
1655699920000|2022-06-20 04:38:40|120.15|118.35|120.14|118.34|120.15|118.35|120.14|118.34|4
1655699930000|2022-06-20 04:38:50|120.15|118.35|120.17|118.37|120.17|118.37|120.15|118.35|3
1655699940000|2022-06-20 04:39:00|120.16|118.36|120.14|118.34|120.16|118.36|120.14|118.34|5
1655699950000|2022-06-20 04:39:10|120.15|118.35|120.14|118.34|120.15|118.35|120.14|118.34|2
1655699960000|2022-06-20 04:39:20|120.15|118.35|120.14|118.34|120.15|118.35|120.13|118.33|4
1655699970000|2022-06-20 04:39:30|120.15|118.35|120.15|118.35|120.16|118.36|120.15|118.35|3
1655699980000|2022-06-20 04:39:40|120.14|118.34|120.13|118.33|120.15|118.35|120.12|118.32|8
1655700000000|2022-06-20 04:40:00|120.11|118.31|119.95|118.15|120.11|118.31|119.95|118.15|14
1655700010000|2022-06-20 04:40:10|119.94|118.14|120.03|118.23|120.03|118.23|119.93|118.13|10
1655700020000|2022-06-20 04:40:20|120.02|118.22|120.03|118.23|120.03|118.23|120.02|118.22|2
1655700030000|2022-06-20 04:40:30|120.04|118.24|120.06|118.26|120.06|118.26|120.03|118.23|10
1655700040000|2022-06-20 04:40:40|120.05|118.25|120.02|118.22|120.05|118.25|120.02|118.22|4
1655700050000|2022-06-20 04:40:50|120.03|118.23|120.02|118.22|120.03|118.23|120.01|118.21|10
1655700060000|2022-06-20 04:41:00|120.01|118.21|120.03|118.23|120.03|118.23|120|118.2|10
1655700070000|2022-06-20 04:41:10|120.04|118.24|120.15|118.35|120.15|118.35|120.04|118.24|6
1655700080000|2022-06-20 04:41:20|120.16|118.36|120.11|118.31|120.16|118.36|120.11|118.31|3
1655700090000|2022-06-20 04:41:30|120.12|118.32|120.12|118.32|120.12|118.32|120.11|118.31|3
1655700100000|2022-06-20 04:41:40|120.18|118.38|120.2|118.4|120.2|118.4|120.18|118.38|3
1655700110000|2022-06-20 04:41:50|120.19|118.39|120.2|118.4|120.2|118.4|120.19|118.39|2
1655700120000|2022-06-20 04:42:00|120.19|118.39|120.18|118.38|120.19|118.39|120.17|118.37|8
1655700130000|2022-06-20 04:42:10|120.19|118.39|120.18|118.38|120.19|118.39|120.17|118.37|3
1655700140000|2022-06-20 04:42:20|120.19|118.39|120.18|118.38|120.2|118.4|120.18|118.38|4
1655700150000|2022-06-20 04:42:30|120.19|118.39|120.18|118.38|120.19|118.39|120.18|118.38|4
1655700160000|2022-06-20 04:42:40|120.19|118.39|120.17|118.37|120.2|118.4|120.16|118.36|9
1655700170000|2022-06-20 04:42:50|120.18|118.38|120.11|118.31|120.18|118.38|120.07|118.27|16
1655700180000|2022-06-20 04:43:00|120.1|118.3|120.1|118.3|120.1|118.3|120.1|118.3|1
1655700190000|2022-06-20 04:43:10|120.09|118.29|120.1|118.3|120.1|118.3|120.09|118.29|2
1655700200000|2022-06-20 04:43:20|120.11|118.31|120.1|118.3|120.11|118.31|120.09|118.29|3
1655700210000|2022-06-20 04:43:30|120.11|118.31|120.11|118.31|120.12|118.32|120.11|118.31|3
1655700220000|2022-06-20 04:43:40|120.12|118.32|120.11|118.31|120.12|118.32|120.1|118.3|6
1655700230000|2022-06-20 04:43:50|120.12|118.32|120.1|118.3|120.12|118.32|120.1|118.3|3
1655700240000|2022-06-20 04:44:00|120.09|118.29|120.03|118.23|120.09|118.29|120.03|118.23|5
1655700250000|2022-06-20 04:44:10|120.04|118.24|119.93|118.13|120.04|118.24|119.93|118.13|10
1655700260000|2022-06-20 04:44:20|119.94|118.14|119.81|118.01|119.94|118.14|119.8|118|14
1655700270000|2022-06-20 04:44:30|119.8|118|119.82|118.02|119.86|118.06|119.8|118|7
1655700280000|2022-06-20 04:44:40|119.81|118.01|119.79|117.99|119.86|118.06|119.79|117.99|14
1655700290000|2022-06-20 04:44:50|119.78|117.98|119.75|117.95|119.78|117.98|119.74|117.94|3
1655700300000|2022-06-20 04:45:00|119.74|117.94|119.84|118.04|119.84|118.04|119.74|117.94|9
1655700310000|2022-06-20 04:45:10|119.87|118.07|119.84|118.04|119.88|118.08|119.84|118.04|13
1655700320000|2022-06-20 04:45:20|119.85|118.05|119.85|118.05|119.86|118.06|119.85|118.05|5
1655700330000|2022-06-20 04:45:30|119.86|118.06|119.88|118.08|119.89|118.09|119.86|118.06|6
1655700340000|2022-06-20 04:45:40|119.87|118.07|119.86|118.06|119.87|118.07|119.85|118.05|4
1655700350000|2022-06-20 04:45:50|119.84|118.04|119.87|118.07|119.88|118.08|119.83|118.03|5
1655700360000|2022-06-20 04:46:00|119.85|118.05|119.88|118.08|119.88|118.08|119.85|118.05|6
1655700370000|2022-06-20 04:46:10|119.87|118.07|119.87|118.07|119.88|118.08|119.84|118.04|15
1655700380000|2022-06-20 04:46:20|119.86|118.06|119.86|118.06|119.87|118.07|119.85|118.05|7
1655700390000|2022-06-20 04:46:30|119.84|118.04|119.84|118.04|119.86|118.06|119.81|118.01|10
1655700400000|2022-06-20 04:46:40|119.83|118.03|119.75|117.95|119.86|118.06|119.75|117.95|7
1655700410000|2022-06-20 04:46:50|119.74|117.94|119.78|117.98|119.78|117.98|119.74|117.94|5
1655700420000|2022-06-20 04:47:00|119.79|117.99|119.75|117.95|119.79|117.99|119.75|117.95|5
1655700430000|2022-06-20 04:47:10|119.77|117.97|119.7|117.9|119.77|117.97|119.7|117.9|9
1655700440000|2022-06-20 04:47:20|119.71|117.91|119.71|117.91|119.72|117.92|119.7|117.9|5
1655700450000|2022-06-20 04:47:30|119.7|117.9|119.71|117.91|119.72|117.92|119.7|117.9|3
1655700460000|2022-06-20 04:47:40|119.72|117.92|119.71|117.91|119.73|117.93|119.7|117.9|11
1655700470000|2022-06-20 04:47:50|119.7|117.9|119.71|117.91|119.72|117.92|119.7|117.9|14
1655700480000|2022-06-20 04:48:00|119.72|117.92|119.72|117.92|119.73|117.93|119.71|117.91|7
1655700490000|2022-06-20 04:48:10|119.71|117.91|119.66|117.86|119.71|117.91|119.64|117.84|13
1655700500000|2022-06-20 04:48:20|119.67|117.87|119.71|117.91|119.72|117.92|119.67|117.87|5
1655700510000|2022-06-20 04:48:30|119.72|117.92|119.72|117.92|119.73|117.93|119.71|117.91|9
1655700520000|2022-06-20 04:48:40|119.71|117.91|119.67|117.87|119.71|117.91|119.67|117.87|4
1655700530000|2022-06-20 04:48:50|119.66|117.86|119.51|117.71|119.66|117.86|119.5|117.7|15
1655700540000|2022-06-20 04:49:00|119.5|117.7|119.49|117.69|119.55|117.75|119.49|117.69|13
1655700550000|2022-06-20 04:49:10|119.48|117.68|119.37|117.57|119.48|117.68|119.37|117.57|18
1655700560000|2022-06-20 04:49:20|119.38|117.58|119.56|117.76|119.57|117.77|119.38|117.58|22
1655700570000|2022-06-20 04:49:30|119.55|117.75|119.43|117.63|119.55|117.75|119.43|117.63|10
1655700580000|2022-06-20 04:49:40|119.42|117.62|119.41|117.61|119.44|117.64|119.4|117.6|12
1655700590000|2022-06-20 04:49:50|119.42|117.62|119.37|117.57|119.42|117.62|119.37|117.57|13
1655700600000|2022-06-20 04:50:00|119.36|117.56|119.55|117.75|119.55|117.75|119.34|117.54|9
1655700610000|2022-06-20 04:50:10|119.56|117.76|119.63|117.83|119.63|117.83|119.56|117.76|9
1655700620000|2022-06-20 04:50:20|119.61|117.81|119.63|117.83|119.63|117.83|119.61|117.81|3
1655700630000|2022-06-20 04:50:30|119.64|117.84|119.66|117.86|119.66|117.86|119.64|117.84|3
1655700640000|2022-06-20 04:50:40|119.65|117.85|119.63|117.83|119.65|117.85|119.61|117.81|7
1655700650000|2022-06-20 04:50:50|119.62|117.82|119.63|117.83|119.64|117.84|119.62|117.82|10
1655700660000|2022-06-20 04:51:00|119.62|117.82|119.58|117.78|119.63|117.83|119.58|117.78|8
1655700670000|2022-06-20 04:51:10|119.59|117.79|119.45|117.65|119.59|117.79|119.45|117.65|18
1655700680000|2022-06-20 04:51:20|119.46|117.66|119.5|117.7|119.5|117.7|119.39|117.59|19
1655700690000|2022-06-20 04:51:30|119.49|117.69|119.6|117.8|119.6|117.8|119.49|117.69|8
1655700700000|2022-06-20 04:51:40|119.59|117.79|119.59|117.79|119.6|117.8|119.58|117.78|9
1655700710000|2022-06-20 04:51:50|119.6|117.8|119.57|117.77|119.6|117.8|119.55|117.75|10
1655700720000|2022-06-20 04:52:00|119.58|117.78|119.58|117.78|119.61|117.81|119.57|117.77|12
1655700730000|2022-06-20 04:52:10|119.59|117.79|119.57|117.77|119.59|117.79|119.56|117.76|9
1655700740000|2022-06-20 04:52:20|119.56|117.76|119.57|117.77|119.57|117.77|119.56|117.76|4
1655700750000|2022-06-20 04:52:30|119.58|117.78|119.58|117.78|119.6|117.8|119.58|117.78|4
1655700760000|2022-06-20 04:52:40|119.59|117.79|119.59|117.79|119.59|117.79|119.59|117.79|1
1655700770000|2022-06-20 04:52:50|119.58|117.78|119.57|117.77|119.58|117.78|119.57|117.77|4
1655700780000|2022-06-20 04:53:00|119.58|117.78|119.57|117.77|119.59|117.79|119.57|117.77|4
1655700790000|2022-06-20 04:53:10|119.58|117.78|119.55|117.75|119.58|117.78|119.55|117.75|6
1655700800000|2022-06-20 04:53:20|119.54|117.74|119.44|117.64|119.55|117.75|119.44|117.64|10
1655700810000|2022-06-20 04:53:30|119.45|117.65|119.54|117.74|119.54|117.74|119.43|117.63|8
1655700820000|2022-06-20 04:53:40|119.53|117.73|119.54|117.74|119.55|117.75|119.53|117.73|8
1655700830000|2022-06-20 04:53:50|119.55|117.75|119.54|117.74|119.55|117.75|119.52|117.72|6
1655700840000|2022-06-20 04:54:00|119.53|117.73|119.45|117.65|119.55|117.75|119.45|117.65|19
1655700850000|2022-06-20 04:54:10|119.46|117.66|119.46|117.66|119.46|117.66|119.45|117.65|3
1655700860000|2022-06-20 04:54:20|119.47|117.67|119.47|117.67|119.48|117.68|119.44|117.64|12
1655700870000|2022-06-20 04:54:30|119.45|117.65|119.44|117.64|119.45|117.65|119.43|117.63|6
1655700880000|2022-06-20 04:54:40|119.43|117.63|119.44|117.64|119.45|117.65|119.43|117.63|4
1655700890000|2022-06-20 04:54:50|119.45|117.65|119.44|117.64|119.45|117.65|119.44|117.64|2
1655700900000|2022-06-20 04:55:00|119.41|117.61|119.3|117.5|119.43|117.63|119.26|117.46|19
1655700910000|2022-06-20 04:55:10|119.29|117.49|119.19|117.39|119.29|117.49|119.19|117.39|19
1655700920000|2022-06-20 04:55:20|119.18|117.38|119.15|117.35|119.18|117.38|119.05|117.25|22
1655700930000|2022-06-20 04:55:30|119.14|117.34|119.05|117.25|119.14|117.34|119.05|117.25|14
1655700940000|2022-06-20 04:55:40|119.06|117.26|118.97|117.17|119.06|117.26|118.96|117.16|8
1655700950000|2022-06-20 04:55:50|118.99|117.19|119.02|117.22|119.04|117.24|118.99|117.19|19
1655700960000|2022-06-20 04:56:00|119.03|117.23|119.09|117.29|119.12|117.32|119.03|117.23|12
1655700970000|2022-06-20 04:56:10|119.1|117.3|118.96|117.16|119.1|117.3|118.96|117.16|12
1655700980000|2022-06-20 04:56:20|118.97|117.17|118.85|117.05|118.98|117.18|118.85|117.05|14
1655700990000|2022-06-20 04:56:30|118.84|117.04|118.79|116.99|118.84|117.04|118.78|116.98|10
1655701000000|2022-06-20 04:56:40|118.8|117|118.89|117.09|118.92|117.12|118.75|116.95|14
1655701010000|2022-06-20 04:56:50|118.9|117.1|118.84|117.04|118.97|117.17|118.84|117.04|13
1655701020000|2022-06-20 04:57:00|118.83|117.03|118.87|117.07|118.95|117.15|118.81|117.01|18
1655701030000|2022-06-20 04:57:10|118.88|117.08|118.92|117.12|118.93|117.13|118.88|117.08|7
1655701040000|2022-06-20 04:57:20|118.9|117.1|118.97|117.17|119|117.2|118.88|117.08|23
1655701050000|2022-06-20 04:57:30|118.95|117.15|118.96|117.16|119|117.2|118.95|117.15|16
1655701060000|2022-06-20 04:57:40|118.97|117.17|118.96|117.16|118.97|117.17|118.96|117.16|2
1655701070000|2022-06-20 04:57:50|118.97|117.17|118.97|117.17|118.97|117.17|118.96|117.16|7
1655701080000|2022-06-20 04:58:00|118.96|117.16|118.92|117.12|118.97|117.17|118.9|117.1|6
1655701090000|2022-06-20 04:58:10|118.93|117.13|118.98|117.18|118.99|117.19|118.92|117.12|10
1655701100000|2022-06-20 04:58:20|118.99|117.19|118.92|117.12|118.99|117.19|118.92|117.12|8
1655701110000|2022-06-20 04:58:30|118.93|117.13|118.85|117.05|118.94|117.14|118.84|117.04|17
1655701120000|2022-06-20 04:58:40|118.84|117.04|118.93|117.13|118.97|117.17|118.84|117.04|14
1655701130000|2022-06-20 04:58:50|118.94|117.14|118.99|117.19|118.99|117.19|118.94|117.14|10
1655701140000|2022-06-20 04:59:00|118.97|117.17|118.94|117.14|118.97|117.17|118.92|117.12|12
1655701150000|2022-06-20 04:59:10|118.95|117.15|118.84|117.04|118.95|117.15|118.83|117.03|11
1655701160000|2022-06-20 04:59:20|118.83|117.03|118.92|117.12|118.94|117.14|118.83|117.03|10
1655701170000|2022-06-20 04:59:30|118.93|117.13|118.97|117.17|118.97|117.17|118.91|117.11|13
1655701180000|2022-06-20 04:59:40|118.98|117.18|118.96|117.16|118.99|117.19|118.93|117.13|13
1655701190000|2022-06-20 04:59:50|118.97|117.17|118.9|117.1|118.97|117.17|118.9|117.1|13
1655701200000|2022-06-20 05:00:00|118.91|117.11|118.85|117.05|118.96|117.16|118.81|117.01|20
1655701210000|2022-06-20 05:00:10|118.88|117.08|118.87|117.07|118.88|117.08|118.82|117.02|13
1655701220000|2022-06-20 05:00:20|118.88|117.08|119.04|117.24|119.04|117.24|118.86|117.06|22
1655701230000|2022-06-20 05:00:30|119.03|117.23|119.17|117.37|119.18|117.38|119.03|117.23|13
1655701240000|2022-06-20 05:00:40|119.16|117.36|119.14|117.34|119.16|117.36|119.14|117.34|3
1655701250000|2022-06-20 05:00:50|119.16|117.36|119.11|117.31|119.17|117.37|119.11|117.31|11
1655701260000|2022-06-20 05:01:00|119.12|117.32|119.16|117.36|119.16|117.36|119.12|117.32|7
1655701270000|2022-06-20 05:01:10|119.15|117.35|119.17|117.37|119.17|117.37|119.13|117.33|8
1655701280000|2022-06-20 05:01:20|119.16|117.36|118.98|117.18|119.16|117.36|118.94|117.14|13
1655701290000|2022-06-20 05:01:30|118.97|117.17|118.89|117.09|118.97|117.17|118.88|117.08|13
1655701300000|2022-06-20 05:01:40|118.88|117.08|118.95|117.15|118.95|117.15|118.81|117.01|20
1655701310000|2022-06-20 05:01:50|118.91|117.11|118.91|117.11|118.91|117.11|118.88|117.08|6
1655701320000|2022-06-20 05:02:00|118.92|117.12|118.94|117.14|118.98|117.18|118.91|117.11|14
1655701330000|2022-06-20 05:02:10|118.95|117.15|118.93|117.13|118.96|117.16|118.91|117.11|13
1655701340000|2022-06-20 05:02:20|118.94|117.14|118.91|117.11|118.94|117.14|118.91|117.11|6
1655701350000|2022-06-20 05:02:30|118.93|117.13|118.91|117.11|118.93|117.13|118.91|117.11|6
1655701360000|2022-06-20 05:02:40|118.92|117.12|118.94|117.14|118.94|117.14|118.91|117.11|7
1655701370000|2022-06-20 05:02:50|118.93|117.13|118.91|117.11|118.94|117.14|118.91|117.11|5
1655701380000|2022-06-20 05:03:00|118.93|117.13|118.92|117.12|118.94|117.14|118.92|117.12|8
1655701390000|2022-06-20 05:03:10|118.93|117.13|118.94|117.14|118.94|117.14|118.9|117.1|7
1655701400000|2022-06-20 05:03:20|118.93|117.13|118.93|117.13|118.94|117.14|118.92|117.12|7
1655701410000|2022-06-20 05:03:30|118.92|117.12|118.94|117.14|118.94|117.14|118.89|117.09|6
1655701420000|2022-06-20 05:03:40|118.95|117.15|118.97|117.17|118.97|117.17|118.91|117.11|17
1655701430000|2022-06-20 05:03:50|118.96|117.16|118.96|117.16|118.97|117.17|118.96|117.16|5
1655701440000|2022-06-20 05:04:00|118.94|117.14|118.92|117.12|118.94|117.14|118.92|117.12|8
1655701450000|2022-06-20 05:04:10|118.93|117.13|118.97|117.17|119.01|117.21|118.92|117.12|11
1655701460000|2022-06-20 05:04:20|118.95|117.15|118.96|117.16|118.96|117.16|118.95|117.15|2
1655701470000|2022-06-20 05:04:30|118.97|117.17|118.97|117.17|118.98|117.18|118.96|117.16|7
1655701480000|2022-06-20 05:04:40|118.98|117.18|118.98|117.18|118.99|117.19|118.98|117.18|5
1655701490000|2022-06-20 05:04:50|118.99|117.19|119.09|117.29|119.1|117.3|118.99|117.19|11
1655701500000|2022-06-20 05:05:00|119.07|117.27|119.08|117.28|119.09|117.29|119.06|117.26|11
1655701510000|2022-06-20 05:05:10|119.09|117.29|119.15|117.35|119.15|117.35|119.09|117.29|5
1655701520000|2022-06-20 05:05:20|119.13|117.33|119.14|117.34|119.14|117.34|119.13|117.33|2
1655701530000|2022-06-20 05:05:30|119.09|117.29|119.07|117.27|119.09|117.29|119.07|117.27|4
1655701540000|2022-06-20 05:05:40|119.06|117.26|119.06|117.26|119.06|117.26|119.03|117.23|7
1655701550000|2022-06-20 05:05:50|119.07|117.27|119.08|117.28|119.08|117.28|119.07|117.27|2
1655701560000|2022-06-20 05:06:00|119.09|117.29|119.12|117.32|119.12|117.32|119.09|117.29|6
1655701570000|2022-06-20 05:06:10|119.14|117.34|119.13|117.33|119.14|117.34|119.12|117.32|6
1655701580000|2022-06-20 05:06:20|119.12|117.32|119.1|117.3|119.12|117.32|119.1|117.3|8
1655701590000|2022-06-20 05:06:30|119.11|117.31|119.16|117.36|119.17|117.37|119.1|117.3|13
1655701600000|2022-06-20 05:06:40|119.15|117.35|119.15|117.35|119.15|117.35|119.12|117.32|12
1655701610000|2022-06-20 05:06:50|119.14|117.34|119.46|117.66|119.46|117.66|119.14|117.34|14
1655701620000|2022-06-20 05:07:00|119.47|117.67|119.74|117.94|119.74|117.94|119.45|117.65|16
1655701630000|2022-06-20 05:07:10|119.75|117.95|119.92|118.12|119.99|118.19|119.75|117.95|21
1655701640000|2022-06-20 05:07:20|119.93|118.13|119.9|118.1|119.94|118.14|119.9|118.1|12
1655701650000|2022-06-20 05:07:30|119.92|118.12|120.01|118.21|120.02|118.22|119.92|118.12|16
1655701660000|2022-06-20 05:07:40|120|118.2|120|118.2|120.02|118.22|119.91|118.11|19
1655701670000|2022-06-20 05:07:50|119.99|118.19|119.9|118.1|120|118.2|119.9|118.1|15
1655701680000|2022-06-20 05:08:00|119.91|118.11|119.91|118.11|119.93|118.13|119.88|118.08|17
1655701690000|2022-06-20 05:08:10|119.93|118.13|119.97|118.17|119.97|118.17|119.91|118.11|11
1655701700000|2022-06-20 05:08:20|119.98|118.18|120.03|118.23|120.03|118.23|119.9|118.1|13
1655701710000|2022-06-20 05:08:30|120.01|118.21|120|118.2|120.03|118.23|119.99|118.19|11
1655701720000|2022-06-20 05:08:40|119.99|118.19|120|118.2|120.01|118.21|119.97|118.17|9
1655701730000|2022-06-20 05:08:50|120.01|118.21|120.06|118.26|120.06|118.26|120.01|118.21|4
1655701740000|2022-06-20 05:09:00|120.04|118.24|120.08|118.28|120.1|118.3|120.04|118.24|12
1655701750000|2022-06-20 05:09:10|120.09|118.29|120.08|118.28|120.09|118.29|120.07|118.27|5
1655701760000|2022-06-20 05:09:20|120.07|118.27|120.07|118.27|120.07|118.27|120.07|118.27|1
1655701770000|2022-06-20 05:09:30|120.01|118.21|120|118.2|120.01|118.21|119.99|118.19|9
1655701780000|2022-06-20 05:09:40|120.01|118.21|120|118.2|120.01|118.21|119.99|118.19|6
1655701790000|2022-06-20 05:09:50|119.99|118.19|120|118.2|120|118.2|119.99|118.19|4
1655701800000|2022-06-20 05:10:00|120.01|118.21|120.02|118.22|120.03|118.23|120|118.2|12
1655701810000|2022-06-20 05:10:10|120.03|118.23|120.02|118.22|120.03|118.23|120|118.2|6
1655701820000|2022-06-20 05:10:20|120.01|118.21|120.03|118.23|120.03|118.23|120.01|118.21|3
1655701830000|2022-06-20 05:10:30|120.02|118.22|120.03|118.23|120.03|118.23|120.02|118.22|2
1655701840000|2022-06-20 05:10:40|120.02|118.22|120.11|118.31|120.11|118.31|120.02|118.22|2
1655701850000|2022-06-20 05:10:50|120.12|118.32|120.22|118.42|120.22|118.42|120.12|118.32|7
1655701860000|2022-06-20 05:11:00|120.23|118.43|120.24|118.44|120.24|118.44|120.21|118.41|8
1655701870000|2022-06-20 05:11:10|120.22|118.42|120.35|118.55|120.35|118.55|120.22|118.42|13
1655701880000|2022-06-20 05:11:20|120.34|118.54|120.34|118.54|120.35|118.55|120.34|118.54|3
1655701890000|2022-06-20 05:11:30|120.35|118.55|120.35|118.55|120.35|118.55|120.35|118.55|1
1655701900000|2022-06-20 05:11:40|120.37|118.57|120.49|118.69|120.5|118.7|120.37|118.57|5
1655701910000|2022-06-20 05:11:50|120.48|118.68|120.4|118.6|120.48|118.68|120.4|118.6|6
1655701920000|2022-06-20 05:12:00|120.41|118.61|120.42|118.62|120.46|118.66|120.41|118.61|9
1655701930000|2022-06-20 05:12:10|120.41|118.61|120.39|118.59|120.42|118.62|120.39|118.59|6
1655701940000|2022-06-20 05:12:20|120.4|118.6|120.4|118.6|120.41|118.61|120.39|118.59|5
1655701950000|2022-06-20 05:12:30|120.41|118.61|120.39|118.59|120.41|118.61|120.39|118.59|3
1655701960000|2022-06-20 05:12:40|120.4|118.6|120.39|118.59|120.4|118.6|120.39|118.59|2
1655701970000|2022-06-20 05:12:50|120.38|118.58|120.36|118.56|120.38|118.58|120.36|118.56|3
1655701980000|2022-06-20 05:13:00|120.29|118.49|120.31|118.51|120.32|118.52|120.29|118.49|7
1655701990000|2022-06-20 05:13:10|120.32|118.52|120.32|118.52|120.32|118.52|120.31|118.51|5
1655702000000|2022-06-20 05:13:20|120.31|118.51|120.28|118.48|120.32|118.52|120.28|118.48|6
1655702010000|2022-06-20 05:13:30|120.27|118.47|120.07|118.27|120.27|118.47|120.05|118.25|18
1655702020000|2022-06-20 05:13:40|120.06|118.26|119.97|118.17|120.1|118.3|119.97|118.17|16
1655702030000|2022-06-20 05:13:50|119.96|118.16|119.61|117.81|119.96|118.16|119.59|117.79|21
1655702040000|2022-06-20 05:14:00|119.62|117.82|119.41|117.61|119.62|117.82|119.36|117.56|20
1655702050000|2022-06-20 05:14:10|119.45|117.65|119.46|117.66|119.49|117.69|119.42|117.62|18
1655702060000|2022-06-20 05:14:20|119.47|117.67|119.59|117.79|119.6|117.8|119.45|117.65|17
1655702070000|2022-06-20 05:14:30|119.6|117.8|119.68|117.88|119.68|117.88|119.6|117.8|13
1655702080000|2022-06-20 05:14:40|119.69|117.89|119.7|117.9|119.71|117.91|119.68|117.88|8
1655702090000|2022-06-20 05:14:50|119.69|117.89|119.64|117.84|119.69|117.89|119.63|117.83|8
1655702100000|2022-06-20 05:15:00|119.65|117.85|119.62|117.82|119.66|117.86|119.62|117.82|10
1655702110000|2022-06-20 05:15:10|119.63|117.83|119.64|117.84|119.64|117.84|119.63|117.83|4
1655702120000|2022-06-20 05:15:20|119.65|117.85|119.66|117.86|119.66|117.86|119.64|117.84|4
1655702130000|2022-06-20 05:15:30|119.67|117.87|119.68|117.88|119.68|117.88|119.66|117.86|8
1655702140000|2022-06-20 05:15:40|119.67|117.87|119.65|117.85|119.68|117.88|119.65|117.85|8
1655702150000|2022-06-20 05:15:50|119.66|117.86|119.59|117.79|119.66|117.86|119.59|117.79|11
1655702160000|2022-06-20 05:16:00|119.58|117.78|119.38|117.58|119.58|117.78|119.38|117.58|16
1655702170000|2022-06-20 05:16:10|119.37|117.57|119.26|117.46|119.37|117.57|119.26|117.46|12
1655702180000|2022-06-20 05:16:20|119.27|117.47|119.24|117.44|119.29|117.49|119.23|117.43|10
1655702190000|2022-06-20 05:16:30|119.25|117.45|119.22|117.42|119.27|117.47|119.22|117.42|10
1655702200000|2022-06-20 05:16:40|119.21|117.41|119.07|117.27|119.21|117.41|119.05|117.25|11
1655702210000|2022-06-20 05:16:50|119.06|117.26|119.01|117.21|119.07|117.27|118.94|117.14|15
1655702220000|2022-06-20 05:17:00|119.02|117.22|118.95|117.15|119.02|117.22|118.93|117.13|15
1655702230000|2022-06-20 05:17:10|118.94|117.14|118.85|117.05|118.95|117.15|118.77|116.97|24
1655702240000|2022-06-20 05:17:20|118.82|117.02|119|117.2|119.03|117.23|118.82|117.02|18
1655702250000|2022-06-20 05:17:30|119.01|117.21|118.98|117.18|119.01|117.21|118.97|117.17|17
1655702260000|2022-06-20 05:17:40|118.97|117.17|118.99|117.19|119|117.2|118.97|117.17|12
1655702270000|2022-06-20 05:17:50|118.97|117.17|118.97|117.17|118.99|117.19|118.91|117.11|18
1655702280000|2022-06-20 05:18:00|118.98|117.18|119.03|117.23|119.03|117.23|118.97|117.17|10
1655702290000|2022-06-20 05:18:10|119.04|117.24|119.3|117.5|119.35|117.55|119.03|117.23|12
1655702300000|2022-06-20 05:18:20|119.32|117.52|119.29|117.49|119.32|117.52|119.28|117.48|9
1655702310000|2022-06-20 05:18:30|119.3|117.5|119.33|117.53|119.34|117.54|119.3|117.5|7
1655702320000|2022-06-20 05:18:40|119.34|117.54|119.36|117.56|119.4|117.6|119.31|117.51|10
1655702330000|2022-06-20 05:18:50|119.35|117.55|119.32|117.52|119.36|117.56|119.32|117.52|12
1655702340000|2022-06-20 05:19:00|119.34|117.54|119.38|117.58|119.38|117.58|119.33|117.53|9
1655702350000|2022-06-20 05:19:10|119.37|117.57|119.41|117.61|119.41|117.61|119.37|117.57|7
1655702360000|2022-06-20 05:19:20|119.39|117.59|119.31|117.51|119.4|117.6|119.31|117.51|8
1655702370000|2022-06-20 05:19:30|119.32|117.52|119.35|117.55|119.38|117.58|119.32|117.52|11
1655702380000|2022-06-20 05:19:40|119.34|117.54|119.3|117.5|119.34|117.54|119.28|117.48|6
1655702390000|2022-06-20 05:19:50|119.29|117.49|119.19|117.39|119.29|117.49|119.17|117.37|6
1655702400000|2022-06-20 05:20:00|119.2|117.4|119.21|117.41|119.21|117.41|119.17|117.37|12
1655702410000|2022-06-20 05:20:10|119.22|117.42|119.2|117.4|119.24|117.44|119.18|117.38|16
1655702420000|2022-06-20 05:20:20|119.22|117.42|119.26|117.46|119.28|117.48|119.22|117.42|13
1655702430000|2022-06-20 05:20:30|119.25|117.45|119.23|117.43|119.28|117.48|119.23|117.43|12
1655702440000|2022-06-20 05:20:40|119.22|117.42|119.24|117.44|119.24|117.44|119.22|117.42|3
1655702450000|2022-06-20 05:20:50|119.25|117.45|119.19|117.39|119.25|117.45|119.19|117.39|8
1655702460000|2022-06-20 05:21:00|119.17|117.37|119.23|117.43|119.23|117.43|119.13|117.33|9
1655702470000|2022-06-20 05:21:10|119.24|117.44|119.23|117.43|119.28|117.48|119.23|117.43|10
1655702480000|2022-06-20 05:21:20|119.24|117.44|119.26|117.46|119.27|117.47|119.24|117.44|9
1655702490000|2022-06-20 05:21:30|119.27|117.47|119.31|117.51|119.31|117.51|119.26|117.46|11
1655702500000|2022-06-20 05:21:40|119.33|117.53|119.35|117.55|119.35|117.55|119.33|117.53|5
1655702510000|2022-06-20 05:21:50|119.34|117.54|119.16|117.36|119.34|117.54|119.16|117.36|17
1655702520000|2022-06-20 05:22:00|119.17|117.37|119.25|117.45|119.26|117.46|119.17|117.37|13
1655702530000|2022-06-20 05:22:10|119.26|117.46|119.28|117.48|119.3|117.5|119.25|117.45|9
1655702540000|2022-06-20 05:22:20|119.29|117.49|119.28|117.48|119.3|117.5|119.23|117.43|13
1655702550000|2022-06-20 05:22:30|119.27|117.47|119.28|117.48|119.28|117.48|119.26|117.46|4
1655702560000|2022-06-20 05:22:40|119.29|117.49|119.26|117.46|119.31|117.51|119.24|117.44|18
1655702570000|2022-06-20 05:22:50|119.27|117.47|119.36|117.56|119.36|117.56|119.27|117.47|9
1655702580000|2022-06-20 05:23:00|119.37|117.57|119.36|117.56|119.38|117.58|119.35|117.55|6
1655702590000|2022-06-20 05:23:10|119.35|117.55|119.37|117.57|119.38|117.58|119.35|117.55|5
1655702600000|2022-06-20 05:23:20|119.38|117.58|119.37|117.57|119.38|117.58|119.37|117.57|4
1655702610000|2022-06-20 05:23:30|119.38|117.58|119.38|117.58|119.4|117.6|119.36|117.56|10
1655702630000|2022-06-20 05:23:50|119.4|117.6|119.44|117.64|119.49|117.69|119.4|117.6|12
1655702640000|2022-06-20 05:24:00|119.43|117.63|119.44|117.64|119.44|117.64|119.38|117.58|8
1655702650000|2022-06-20 05:24:10|119.45|117.65|119.5|117.7|119.5|117.7|119.41|117.61|10
1655702660000|2022-06-20 05:24:20|119.51|117.71|119.49|117.69|119.51|117.71|119.48|117.68|6
1655702670000|2022-06-20 05:24:30|119.48|117.68|119.49|117.69|119.49|117.69|119.48|117.68|8
1655702680000|2022-06-20 05:24:40|119.48|117.68|119.48|117.68|119.49|117.69|119.48|117.68|3
1655702690000|2022-06-20 05:24:50|119.47|117.67|119.41|117.61|119.47|117.67|119.41|117.61|10
1655702700000|2022-06-20 05:25:00|119.42|117.62|119.46|117.66|119.47|117.67|119.42|117.62|7
1655702710000|2022-06-20 05:25:10|119.43|117.63|119.31|117.51|119.43|117.63|119.31|117.51|11
1655702720000|2022-06-20 05:25:20|119.32|117.52|119.29|117.49|119.32|117.52|119.29|117.49|3
1655702730000|2022-06-20 05:25:30|119.28|117.48|119.22|117.42|119.28|117.48|119.21|117.41|8
1655702740000|2022-06-20 05:25:40|119.21|117.41|119.19|117.39|119.21|117.41|119.18|117.38|4
1655702750000|2022-06-20 05:25:50|119.2|117.4|119.18|117.38|119.2|117.4|119.18|117.38|3
1655702760000|2022-06-20 05:26:00|119.14|117.34|119.09|117.29|119.14|117.34|119.08|117.28|10
1655702770000|2022-06-20 05:26:10|119.11|117.31|119.17|117.37|119.18|117.38|119.1|117.3|12
1655702780000|2022-06-20 05:26:20|119.16|117.36|119.1|117.3|119.16|117.36|119.09|117.29|5
1655702790000|2022-06-20 05:26:30|119.11|117.31|119.22|117.42|119.24|117.44|119.11|117.31|13
1655702800000|2022-06-20 05:26:40|119.21|117.41|119.27|117.47|119.27|117.47|119.21|117.41|7
1655702810000|2022-06-20 05:26:50|119.26|117.46|119.21|117.41|119.26|117.46|119.21|117.41|7
1655702820000|2022-06-20 05:27:00|119.22|117.42|119.23|117.43|119.23|117.43|119.2|117.4|9
1655702830000|2022-06-20 05:27:10|119.24|117.44|119.22|117.42|119.24|117.44|119.22|117.42|5
1655702840000|2022-06-20 05:27:20|119.2|117.4|119.22|117.42|119.23|117.43|119.2|117.4|7
1655702850000|2022-06-20 05:27:30|119.2|117.4|119.2|117.4|119.2|117.4|119.2|117.4|1
1655702860000|2022-06-20 05:27:40|119.21|117.41|119.2|117.4|119.22|117.42|119.2|117.4|6
1655702870000|2022-06-20 05:27:50|119.21|117.41|119.21|117.41|119.21|117.41|119.2|117.4|5
1655702880000|2022-06-20 05:28:00|119.2|117.4|119.23|117.43|119.23|117.43|119.2|117.4|3
1655702890000|2022-06-20 05:28:10|119.24|117.44|119.2|117.4|119.25|117.45|119.2|117.4|7
1655702900000|2022-06-20 05:28:20|119.21|117.41|119.21|117.41|119.23|117.43|119.2|117.4|11
1655702910000|2022-06-20 05:28:30|119.2|117.4|119.19|117.39|119.2|117.4|119.19|117.39|2
1655702920000|2022-06-20 05:28:40|119.16|117.36|119.18|117.38|119.18|117.38|119.16|117.36|3
1655702930000|2022-06-20 05:28:50|119.19|117.39|119.19|117.39|119.19|117.39|119.18|117.38|3
1655702940000|2022-06-20 05:29:00|119.18|117.38|119.19|117.39|119.2|117.4|119.18|117.38|4
1655702950000|2022-06-20 05:29:10|119.18|117.38|119.2|117.4|119.2|117.4|119.18|117.38|3
1655702960000|2022-06-20 05:29:20|119.21|117.41|119.24|117.44|119.25|117.45|119.2|117.4|11
1655702970000|2022-06-20 05:29:30|119.25|117.45|119.32|117.52|119.34|117.54|119.24|117.44|16
1655702980000|2022-06-20 05:29:40|119.33|117.53|119.32|117.52|119.34|117.54|119.3|117.5|8
1655702990000|2022-06-20 05:29:50|119.33|117.53|119.33|117.53|119.33|117.53|119.32|117.52|3
1655703000000|2022-06-20 05:30:00|119.32|117.52|119.17|117.37|119.32|117.52|119.15|117.35|14
1655703010000|2022-06-20 05:30:10|119.18|117.38|119.26|117.46|119.26|117.46|119.17|117.37|12
1655703020000|2022-06-20 05:30:20|119.24|117.44|119.31|117.51|119.32|117.52|119.24|117.44|13
1655703030000|2022-06-20 05:30:30|119.32|117.52|119.31|117.51|119.44|117.64|119.3|117.5|17
1655703040000|2022-06-20 05:30:40|119.3|117.5|119.18|117.38|119.3|117.5|119.18|117.38|14
1655703050000|2022-06-20 05:30:50|119.17|117.37|119.17|117.37|119.18|117.38|119.16|117.36|4
1655703060000|2022-06-20 05:31:00|119.15|117.35|119.17|117.37|119.18|117.38|119.15|117.35|8
1655703070000|2022-06-20 05:31:10|119.18|117.38|119.18|117.38|119.22|117.42|119.18|117.38|8
1655703080000|2022-06-20 05:31:20|119.17|117.37|119.16|117.36|119.19|117.39|119.16|117.36|4
1655703090000|2022-06-20 05:31:30|119.17|117.37|119.07|117.27|119.17|117.37|119.06|117.26|7
1655703100000|2022-06-20 05:31:40|119.06|117.26|118.96|117.16|119.06|117.26|118.96|117.16|8
1655703110000|2022-06-20 05:31:50|118.95|117.15|118.84|117.04|118.95|117.15|118.82|117.02|11
1655703120000|2022-06-20 05:32:00|118.86|117.06|118.87|117.07|118.88|117.08|118.85|117.05|12
1655703130000|2022-06-20 05:32:10|118.86|117.06|118.87|117.07|118.87|117.07|118.84|117.04|14
1655703140000|2022-06-20 05:32:20|118.88|117.08|118.86|117.06|118.9|117.1|118.86|117.06|7
1655703150000|2022-06-20 05:32:30|118.87|117.07|118.94|117.14|118.94|117.14|118.87|117.07|9
1655703160000|2022-06-20 05:32:40|118.95|117.15|119|117.2|119|117.2|118.95|117.15|10
1655703170000|2022-06-20 05:32:50|118.99|117.19|119.08|117.28|119.08|117.28|118.92|117.12|16
1655703180000|2022-06-20 05:33:00|119.11|117.31|119.22|117.42|119.24|117.44|119.11|117.31|19
1655703190000|2022-06-20 05:33:10|119.23|117.43|119.47|117.67|119.48|117.68|119.22|117.42|15
1655703200000|2022-06-20 05:33:20|119.46|117.66|119.45|117.65|119.47|117.67|119.42|117.62|12
1655703210000|2022-06-20 05:33:30|119.46|117.66|119.38|117.58|119.46|117.66|119.36|117.56|13
1655703220000|2022-06-20 05:33:40|119.37|117.57|119.31|117.51|119.37|117.57|119.31|117.51|4
1655703230000|2022-06-20 05:33:50|119.32|117.52|119.31|117.51|119.35|117.55|119.31|117.51|7
1655703240000|2022-06-20 05:34:00|119.32|117.52|119.29|117.49|119.35|117.55|119.28|117.48|11
1655703250000|2022-06-20 05:34:10|119.3|117.5|119.21|117.41|119.3|117.5|119.21|117.41|8
1655703260000|2022-06-20 05:34:20|119.19|117.39|119.14|117.34|119.19|117.39|119.13|117.33|7
1655703270000|2022-06-20 05:34:30|119.15|117.35|119.3|117.5|119.31|117.51|119.15|117.35|13
1655703280000|2022-06-20 05:34:40|119.31|117.51|119.31|117.51|119.32|117.52|119.29|117.49|11
1655703290000|2022-06-20 05:34:50|119.35|117.55|119.36|117.56|119.36|117.56|119.34|117.54|6
1655703300000|2022-06-20 05:35:00|119.34|117.54|119.34|117.54|119.35|117.55|119.33|117.53|9
1655703310000|2022-06-20 05:35:10|119.35|117.55|119.35|117.55|119.35|117.55|119.35|117.55|1
1655703320000|2022-06-20 05:35:20|119.34|117.54|119.34|117.54|119.34|117.54|119.34|117.54|1
1655703330000|2022-06-20 05:35:30|119.35|117.55|119.37|117.57|119.38|117.58|119.35|117.55|7
1655703340000|2022-06-20 05:35:40|119.36|117.56|119.38|117.58|119.38|117.58|119.36|117.56|3
1655703350000|2022-06-20 05:35:50|119.37|117.57|119.45|117.65|119.46|117.66|119.37|117.57|7
1655703360000|2022-06-20 05:36:00|119.43|117.63|119.41|117.61|119.43|117.63|119.4|117.6|4
1655703370000|2022-06-20 05:36:10|119.42|117.62|119.39|117.59|119.42|117.62|119.39|117.59|6
1655703380000|2022-06-20 05:36:20|119.4|117.6|119.4|117.6|119.42|117.62|119.4|117.6|5
1655703390000|2022-06-20 05:36:30|119.42|117.62|119.43|117.63|119.44|117.64|119.42|117.62|5
1655703400000|2022-06-20 05:36:40|119.45|117.65|119.45|117.65|119.45|117.65|119.45|117.65|1
1655703410000|2022-06-20 05:36:50|119.44|117.64|119.45|117.65|119.46|117.66|119.44|117.64|4
1655703430000|2022-06-20 05:37:10|119.43|117.63|119.45|117.65|119.45|117.65|119.43|117.63|3
1655703450000|2022-06-20 05:37:30|119.46|117.66|119.47|117.67|119.48|117.68|119.46|117.66|6
1655703460000|2022-06-20 05:37:40|119.46|117.66|119.6|117.8|119.63|117.83|119.46|117.66|14
1655703470000|2022-06-20 05:37:50|119.61|117.81|119.64|117.84|119.64|117.84|119.6|117.8|11
1655703480000|2022-06-20 05:38:00|119.63|117.83|119.58|117.78|119.63|117.83|119.54|117.74|9
1655703490000|2022-06-20 05:38:10|119.59|117.79|119.62|117.82|119.65|117.85|119.59|117.79|12
1655703500000|2022-06-20 05:38:20|119.63|117.83|119.66|117.86|119.66|117.86|119.63|117.83|6
1655703510000|2022-06-20 05:38:30|119.67|117.87|119.67|117.87|119.69|117.89|119.67|117.87|3
1655703520000|2022-06-20 05:38:40|119.66|117.86|119.64|117.84|119.66|117.86|119.63|117.83|5
1655703530000|2022-06-20 05:38:50|119.66|117.86|119.65|117.85|119.66|117.86|119.61|117.81|9
1655703540000|2022-06-20 05:39:00|119.66|117.86|119.65|117.85|119.66|117.86|119.6|117.8|12
1655703550000|2022-06-20 05:39:10|119.64|117.84|119.65|117.85|119.65|117.85|119.64|117.84|2
1655703560000|2022-06-20 05:39:20|119.63|117.83|119.65|117.85|119.65|117.85|119.61|117.81|5
1655703570000|2022-06-20 05:39:30|119.64|117.84|119.66|117.86|119.66|117.86|119.64|117.84|3
1655703580000|2022-06-20 05:39:40|119.67|117.87|119.65|117.85|119.67|117.87|119.65|117.85|4
1655703590000|2022-06-20 05:39:50|119.66|117.86|119.69|117.89|119.69|117.89|119.66|117.86|5
1655703600000|2022-06-20 05:40:00|119.68|117.88|119.65|117.85|119.69|117.89|119.65|117.85|9
1655703610000|2022-06-20 05:40:10|119.63|117.83|119.64|117.84|119.64|117.84|119.63|117.83|2
1655703620000|2022-06-20 05:40:20|119.63|117.83|119.65|117.85|119.65|117.85|119.63|117.83|3
1655703630000|2022-06-20 05:40:30|119.66|117.86|119.71|117.91|119.71|117.91|119.66|117.86|4
1655703640000|2022-06-20 05:40:40|119.72|117.92|119.71|117.91|119.72|117.92|119.7|117.9|4
1655703650000|2022-06-20 05:40:50|119.72|117.92|119.87|118.07|119.88|118.08|119.72|117.92|7
1655703660000|2022-06-20 05:41:00|119.88|118.08|119.87|118.07|119.9|118.1|119.87|118.07|6
1655703670000|2022-06-20 05:41:10|119.86|118.06|119.84|118.04|119.86|118.06|119.81|118.01|8
1655703680000|2022-06-20 05:41:20|119.85|118.05|119.84|118.04|119.88|118.08|119.83|118.03|16
1655703690000|2022-06-20 05:41:30|119.83|118.03|119.8|118|119.83|118.03|119.78|117.98|6
1655703700000|2022-06-20 05:41:40|119.79|117.99|119.79|117.99|119.8|118|119.79|117.99|3
1655703710000|2022-06-20 05:41:50|119.8|118|119.73|117.93|119.81|118.01|119.73|117.93|7
1655703720000|2022-06-20 05:42:00|119.72|117.92|119.67|117.87|119.72|117.92|119.67|117.87|4
1655703730000|2022-06-20 05:42:10|119.63|117.83|119.58|117.78|119.63|117.83|119.57|117.77|6
1655703740000|2022-06-20 05:42:20|119.57|117.77|119.54|117.74|119.57|117.77|119.54|117.74|7
1655703750000|2022-06-20 05:42:30|119.53|117.73|119.53|117.73|119.53|117.73|119.52|117.72|3
1655703760000|2022-06-20 05:42:40|119.54|117.74|119.55|117.75|119.55|117.75|119.54|117.74|4
1655703770000|2022-06-20 05:42:50|119.56|117.76|119.51|117.71|119.58|117.78|119.51|117.71|10
1655703780000|2022-06-20 05:43:00|119.52|117.72|119.55|117.75|119.58|117.78|119.51|117.71|14
1655703790000|2022-06-20 05:43:10|119.54|117.74|119.52|117.72|119.54|117.74|119.5|117.7|9
1655703800000|2022-06-20 05:43:20|119.51|117.71|119.57|117.77|119.57|117.77|119.51|117.71|6
1655703810000|2022-06-20 05:43:30|119.55|117.75|119.52|117.72|119.55|117.75|119.5|117.7|8
1655703820000|2022-06-20 05:43:40|119.51|117.71|119.5|117.7|119.51|117.71|119.5|117.7|4
1655703830000|2022-06-20 05:43:50|119.49|117.69|119.49|117.69|119.49|117.69|119.49|117.69|1
1655703840000|2022-06-20 05:44:00|119.47|117.67|119.49|117.69|119.52|117.72|119.47|117.67|10
1655703850000|2022-06-20 05:44:10|119.5|117.7|119.49|117.69|119.52|117.72|119.49|117.69|10
1655703860000|2022-06-20 05:44:20|119.5|117.7|119.5|117.7|119.5|117.7|119.49|117.69|3
1655703870000|2022-06-20 05:44:30|119.51|117.71|119.5|117.7|119.51|117.71|119.5|117.7|2
1655703890000|2022-06-20 05:44:50|119.51|117.71|119.51|117.71|119.51|117.71|119.51|117.71|1
1655703900000|2022-06-20 05:45:00|119.52|117.72|119.55|117.75|119.55|117.75|119.52|117.72|10
1655703910000|2022-06-20 05:45:10|119.56|117.76|119.58|117.78|119.58|117.78|119.56|117.76|5
1655703920000|2022-06-20 05:45:20|119.57|117.77|119.49|117.69|119.57|117.77|119.49|117.69|10
1655703930000|2022-06-20 05:45:30|119.48|117.68|119.35|117.55|119.5|117.7|119.34|117.54|15
1655703940000|2022-06-20 05:45:40|119.39|117.59|119.32|117.52|119.39|117.59|119.31|117.51|8
1655703950000|2022-06-20 05:45:50|119.33|117.53|119.35|117.55|119.35|117.55|119.3|117.5|12
1655703960000|2022-06-20 05:46:00|119.37|117.57|119.47|117.67|119.48|117.68|119.37|117.57|14
1655703970000|2022-06-20 05:46:10|119.48|117.68|119.49|117.69|119.5|117.7|119.48|117.68|10
1655703980000|2022-06-20 05:46:20|119.5|117.7|119.43|117.63|119.5|117.7|119.43|117.63|7
1655703990000|2022-06-20 05:46:30|119.44|117.64|119.47|117.67|119.47|117.67|119.44|117.64|5
1655704000000|2022-06-20 05:46:40|119.48|117.68|119.51|117.71|119.52|117.72|119.48|117.68|7
1655704010000|2022-06-20 05:46:50|119.52|117.72|119.52|117.72|119.54|117.74|119.52|117.72|10
1655704020000|2022-06-20 05:47:00|119.53|117.73|119.52|117.72|119.53|117.73|119.52|117.72|4
1655704030000|2022-06-20 05:47:10|119.53|117.73|119.54|117.74|119.55|117.75|119.53|117.73|4
1655704050000|2022-06-20 05:47:30|119.53|117.73|119.54|117.74|119.54|117.74|119.53|117.73|2
1655704060000|2022-06-20 05:47:40|119.53|117.73|119.54|117.74|119.54|117.74|119.53|117.73|2
1655704070000|2022-06-20 05:47:50|119.55|117.75|119.56|117.76|119.56|117.76|119.55|117.75|2
1655704080000|2022-06-20 05:48:00|119.55|117.75|119.59|117.79|119.6|117.8|119.55|117.75|8
1655704090000|2022-06-20 05:48:10|119.6|117.8|119.58|117.78|119.6|117.8|119.57|117.77|5
1655704100000|2022-06-20 05:48:20|119.57|117.77|119.57|117.77|119.58|117.78|119.56|117.76|7
1655704110000|2022-06-20 05:48:30|119.58|117.78|119.63|117.83|119.63|117.83|119.57|117.77|7
1655704120000|2022-06-20 05:48:40|119.64|117.84|119.63|117.83|119.65|117.85|119.62|117.82|8
1655704130000|2022-06-20 05:48:50|119.62|117.82|119.62|117.82|119.62|117.82|119.61|117.81|3
1655704140000|2022-06-20 05:49:00|119.61|117.81|119.53|117.73|119.61|117.81|119.53|117.73|6
1655704150000|2022-06-20 05:49:10|119.52|117.72|119.52|117.72|119.52|117.72|119.52|117.72|1
1655704160000|2022-06-20 05:49:20|119.53|117.73|119.56|117.76|119.56|117.76|119.52|117.72|9
1655704170000|2022-06-20 05:49:30|119.55|117.75|119.54|117.74|119.55|117.75|119.54|117.74|2
1655704200000|2022-06-20 05:50:00|119.53|117.73|119.52|117.72|119.54|117.74|119.52|117.72|3
1655704210000|2022-06-20 05:50:10|119.53|117.73|119.55|117.75|119.55|117.75|119.53|117.73|2
1655704220000|2022-06-20 05:50:20|119.58|117.78|119.58|117.78|119.59|117.79|119.58|117.78|3
1655704230000|2022-06-20 05:50:30|119.59|117.79|119.58|117.78|119.59|117.79|119.58|117.78|2
1655704240000|2022-06-20 05:50:40|119.59|117.79|119.58|117.78|119.59|117.79|119.58|117.78|2
1655704250000|2022-06-20 05:50:50|119.59|117.79|119.65|117.85|119.66|117.86|119.59|117.79|13
1655704260000|2022-06-20 05:51:00|119.67|117.87|119.65|117.85|119.68|117.88|119.65|117.85|11
1655704270000|2022-06-20 05:51:10|119.66|117.86|119.65|117.85|119.66|117.86|119.64|117.84|5
1655704280000|2022-06-20 05:51:20|119.66|117.86|119.7|117.9|119.7|117.9|119.66|117.86|8
1655704290000|2022-06-20 05:51:30|119.72|117.92|119.72|117.92|119.77|117.97|119.72|117.92|12
1655704300000|2022-06-20 05:51:40|119.71|117.91|119.71|117.91|119.71|117.91|119.7|117.9|9
1655704310000|2022-06-20 05:51:50|119.72|117.92|119.83|118.03|119.84|118.04|119.72|117.92|12
1655704320000|2022-06-20 05:52:00|119.84|118.04|120.1|118.3|120.1|118.3|119.84|118.04|27
1655704330000|2022-06-20 05:52:10|120.23|118.43|120.31|118.51|120.32|118.52|120.21|118.41|24
1655704340000|2022-06-20 05:52:20|120.3|118.5|120.18|118.38|120.31|118.51|120.18|118.38|18
1655704350000|2022-06-20 05:52:30|120.17|118.37|120.04|118.24|120.17|118.37|120|118.2|19
1655704360000|2022-06-20 05:52:40|120.05|118.25|120.28|118.48|120.29|118.49|120.04|118.24|23
1655704370000|2022-06-20 05:52:50|120.26|118.46|120.32|118.52|120.32|118.52|120.24|118.44|13
1655704380000|2022-06-20 05:53:00|120.29|118.49|120.41|118.61|120.43|118.63|120.29|118.49|13
1655704390000|2022-06-20 05:53:10|120.4|118.6|120.37|118.57|120.4|118.6|120.37|118.57|3
1655704400000|2022-06-20 05:53:20|120.36|118.56|120.11|118.31|120.36|118.56|120.04|118.24|18
1655704410000|2022-06-20 05:53:30|120.12|118.32|120.06|118.26|120.13|118.33|120.06|118.26|14
1655704420000|2022-06-20 05:53:40|120.05|118.25|120.11|118.31|120.11|118.31|120.05|118.25|5
1655704430000|2022-06-20 05:53:50|120.14|118.34|120.16|118.36|120.2|118.4|120.13|118.33|16
1655704440000|2022-06-20 05:54:00|120.19|118.39|120.13|118.33|120.2|118.4|120.12|118.32|10
1655704450000|2022-06-20 05:54:10|120.12|118.32|120.15|118.35|120.15|118.35|120.12|118.32|3
1655704460000|2022-06-20 05:54:20|120.14|118.34|120.15|118.35|120.16|118.36|120.14|118.34|13
1655704470000|2022-06-20 05:54:30|120.14|118.34|120.06|118.26|120.14|118.34|120.05|118.25|7
1655704480000|2022-06-20 05:54:40|120.09|118.29|120.15|118.35|120.15|118.35|120.09|118.29|5
1655704490000|2022-06-20 05:54:50|120.12|118.32|120.18|118.38|120.18|118.38|120.11|118.31|7
1655704500000|2022-06-20 05:55:00|120.16|118.36|120.04|118.24|120.16|118.36|120.04|118.24|12
1655704510000|2022-06-20 05:55:10|120.03|118.23|120.02|118.22|120.03|118.23|120.02|118.22|2
1655704520000|2022-06-20 05:55:20|120.01|118.21|120.03|118.23|120.03|118.23|120.01|118.21|3
1655704530000|2022-06-20 05:55:30|120.02|118.22|120.1|118.3|120.11|118.31|120.02|118.22|14
1655704540000|2022-06-20 05:55:40|120.11|118.31|120.11|118.31|120.13|118.33|120.11|118.31|6
1655704550000|2022-06-20 05:55:50|120.12|118.32|120.17|118.37|120.17|118.37|120.12|118.32|5
1655704560000|2022-06-20 05:56:00|120.16|118.36|120.15|118.35|120.16|118.36|120.13|118.33|6
1655704570000|2022-06-20 05:56:10|120.14|118.34|120.13|118.33|120.14|118.34|120.13|118.33|6
1655704580000|2022-06-20 05:56:20|120.14|118.34|120.14|118.34|120.14|118.34|120.14|118.34|1
1655704590000|2022-06-20 05:56:30|120.15|118.35|120.16|118.36|120.16|118.36|120.15|118.35|2
1655704610000|2022-06-20 05:56:50|120.18|118.38|120.24|118.44|120.24|118.44|120.18|118.38|6
1655704620000|2022-06-20 05:57:00|120.25|118.45|120.22|118.42|120.25|118.45|120.22|118.42|9
1655704630000|2022-06-20 05:57:10|120.23|118.43|120.68|118.88|120.68|118.88|120.22|118.42|14
1655704640000|2022-06-20 05:57:20|120.69|118.89|120.64|118.84|120.76|118.96|120.55|118.75|21
1655704650000|2022-06-20 05:57:30|120.66|118.86|120.55|118.75|120.66|118.86|120.53|118.73|23
1655704660000|2022-06-20 05:57:40|120.53|118.73|120.58|118.78|120.59|118.79|120.53|118.73|18
1655704670000|2022-06-20 05:57:50|120.57|118.77|120.6|118.8|120.65|118.85|120.54|118.74|20
1655704680000|2022-06-20 05:58:00|120.62|118.82|120.59|118.79|120.63|118.83|120.59|118.79|14
1655704690000|2022-06-20 05:58:10|120.6|118.8|120.53|118.73|120.6|118.8|120.53|118.73|12
1655704700000|2022-06-20 05:58:20|120.54|118.74|120.53|118.73|120.54|118.74|120.53|118.73|2
1655704710000|2022-06-20 05:58:30|120.54|118.74|120.54|118.74|120.55|118.75|120.53|118.73|5
1655704720000|2022-06-20 05:58:40|120.55|118.75|120.61|118.81|120.61|118.81|120.55|118.75|8
1655704730000|2022-06-20 05:58:50|120.62|118.82|120.62|118.82|120.66|118.86|120.62|118.82|10
1655704740000|2022-06-20 05:59:00|120.63|118.83|120.69|118.89|120.73|118.93|120.62|118.82|11
1655704750000|2022-06-20 05:59:10|120.68|118.88|120.63|118.83|120.69|118.89|120.63|118.83|7
1655704760000|2022-06-20 05:59:20|120.64|118.84|120.63|118.83|120.64|118.84|120.62|118.82|11
1655704770000|2022-06-20 05:59:30|120.64|118.84|120.67|118.87|120.68|118.88|120.59|118.79|12
1655704780000|2022-06-20 05:59:40|120.66|118.86|120.66|118.86|120.68|118.88|120.64|118.84|9
1655704790000|2022-06-20 05:59:50|120.67|118.87|120.75|118.95|120.79|118.99|120.67|118.87|13
1655704800000|2022-06-20 06:00:00|120.74|118.94|120.71|118.91|120.76|118.96|120.71|118.91|11
1655704810000|2022-06-20 06:00:10|120.72|118.92|120.79|118.99|120.8|119|120.71|118.91|17
1655704820000|2022-06-20 06:00:20|120.78|118.98|120.83|119.03|120.83|119.03|120.78|118.98|7
1655704830000|2022-06-20 06:00:30|120.81|119.01|120.82|119.02|120.84|119.04|120.81|119.01|7
1655704840000|2022-06-20 06:00:40|120.8|119|120.81|119.01|120.81|119.01|120.8|119|2
1655704850000|2022-06-20 06:00:50|120.8|119|120.81|119.01|120.82|119.02|120.8|119|6
1655704860000|2022-06-20 06:01:00|120.8|119|120.75|118.95|120.8|119|120.75|118.95|3
1655704870000|2022-06-20 06:01:10|120.77|118.97|120.8|119|120.81|119.01|120.77|118.97|7
1655704880000|2022-06-20 06:01:20|120.79|118.99|120.8|119|120.8|119|120.77|118.97|10
1655704890000|2022-06-20 06:01:30|120.79|118.99|120.78|118.98|120.79|118.99|120.75|118.95|10
1655704900000|2022-06-20 06:01:40|120.79|118.99|120.81|119.01|120.82|119.02|120.79|118.99|7
1655704910000|2022-06-20 06:01:50|120.8|119|120.75|118.95|120.8|119|120.75|118.95|4
1655704920000|2022-06-20 06:02:00|120.76|118.96|120.8|119|120.82|119.02|120.76|118.96|10
1655704930000|2022-06-20 06:02:10|120.79|118.99|120.76|118.96|120.79|118.99|120.73|118.93|10
1655704940000|2022-06-20 06:02:20|120.77|118.97|120.82|119.02|120.82|119.02|120.76|118.96|9
1655704950000|2022-06-20 06:02:30|120.81|119.01|120.79|118.99|120.83|119.03|120.79|118.99|8
1655704960000|2022-06-20 06:02:40|120.78|118.98|120.77|118.97|120.8|119|120.77|118.97|13
1655704970000|2022-06-20 06:02:50|120.79|118.99|120.76|118.96|120.79|118.99|120.74|118.94|17
1655704980000|2022-06-20 06:03:00|120.77|118.97|120.72|118.92|120.79|118.99|120.71|118.91|11
1655704990000|2022-06-20 06:03:10|120.71|118.91|120.72|118.92|120.73|118.93|120.7|118.9|10
1655705000000|2022-06-20 06:03:20|120.71|118.91|120.72|118.92|120.73|118.93|120.71|118.91|8
1655705010000|2022-06-20 06:03:30|120.73|118.93|120.72|118.92|120.74|118.94|120.71|118.91|13
1655705020000|2022-06-20 06:03:40|120.73|118.93|120.69|118.89|120.74|118.94|120.69|118.89|11
1655705030000|2022-06-20 06:03:50|120.68|118.88|120.75|118.95|120.75|118.95|120.68|118.88|13
1655705040000|2022-06-20 06:04:00|120.74|118.94|120.72|118.92|120.75|118.95|120.72|118.92|7
1655705050000|2022-06-20 06:04:10|120.71|118.91|120.69|118.89|120.71|118.91|120.68|118.88|12
1655705060000|2022-06-20 06:04:20|120.71|118.91|120.7|118.9|120.71|118.91|120.67|118.87|9
1655705070000|2022-06-20 06:04:30|120.71|118.91|120.72|118.92|120.72|118.92|120.71|118.91|4
1655705080000|2022-06-20 06:04:40|120.71|118.91|120.72|118.92|120.72|118.92|120.71|118.91|4
1655705090000|2022-06-20 06:04:50|120.73|118.93|120.7|118.9|120.73|118.93|120.7|118.9|4
1655705100000|2022-06-20 06:05:00|120.71|118.91|120.71|118.91|120.72|118.92|120.7|118.9|7
1655705110000|2022-06-20 06:05:10|120.72|118.92|120.72|118.92|120.72|118.92|120.71|118.91|7
1655705120000|2022-06-20 06:05:20|120.71|118.91|120.71|118.91|120.72|118.92|120.71|118.91|3
1655705130000|2022-06-20 06:05:30|120.72|118.92|120.72|118.92|120.73|118.93|120.72|118.92|5
1655705150000|2022-06-20 06:05:50|120.73|118.93|120.74|118.94|120.74|118.94|120.73|118.93|2
1655705160000|2022-06-20 06:06:00|120.72|118.92|120.65|118.85|120.72|118.92|120.65|118.85|4
1655705170000|2022-06-20 06:06:10|120.64|118.84|120.69|118.89|120.7|118.9|120.64|118.84|9
1655705180000|2022-06-20 06:06:20|120.67|118.87|120.69|118.89|120.69|118.89|120.66|118.86|11
1655705190000|2022-06-20 06:06:30|120.68|118.88|120.66|118.86|120.68|118.88|120.66|118.86|3
1655705200000|2022-06-20 06:06:40|120.67|118.87|120.61|118.81|120.67|118.87|120.61|118.81|12
1655705210000|2022-06-20 06:06:50|120.62|118.82|120.53|118.73|120.62|118.82|120.52|118.72|12
1655705220000|2022-06-20 06:07:00|120.52|118.72|120.54|118.74|120.54|118.74|120.51|118.71|10
1655705230000|2022-06-20 06:07:10|120.53|118.73|120.55|118.75|120.56|118.76|120.52|118.72|16
1655705240000|2022-06-20 06:07:20|120.56|118.76|120.51|118.71|120.56|118.76|120.49|118.69|13
1655705250000|2022-06-20 06:07:30|120.52|118.72|120.51|118.71|120.52|118.72|120.51|118.71|8
1655705260000|2022-06-20 06:07:40|120.52|118.72|120.58|118.78|120.58|118.78|120.52|118.72|6
1655705270000|2022-06-20 06:07:50|120.57|118.77|120.55|118.75|120.58|118.78|120.55|118.75|9
1655705280000|2022-06-20 06:08:00|120.56|118.76|120.55|118.75|120.56|118.76|120.55|118.75|2
1655705290000|2022-06-20 06:08:10|120.57|118.77|120.61|118.81|120.62|118.82|120.57|118.77|6
1655705300000|2022-06-20 06:08:20|120.62|118.82|120.61|118.81|120.62|118.82|120.6|118.8|6
1655705310000|2022-06-20 06:08:30|120.63|118.83|120.61|118.81|120.63|118.83|120.6|118.8|12
1655705320000|2022-06-20 06:08:40|120.6|118.8|120.52|118.72|120.61|118.81|120.52|118.72|5
1655705330000|2022-06-20 06:08:50|120.5|118.7|120.51|118.71|120.51|118.71|120.5|118.7|2
1655705340000|2022-06-20 06:09:00|120.53|118.73|120.58|118.78|120.59|118.79|120.52|118.72|5
1655705350000|2022-06-20 06:09:10|120.59|118.79|120.61|118.81|120.62|118.82|120.59|118.79|5
1655705360000|2022-06-20 06:09:20|120.62|118.82|120.49|118.69|120.64|118.84|120.47|118.67|15
1655705370000|2022-06-20 06:09:30|120.48|118.68|120.4|118.6|120.48|118.68|120.4|118.6|7
1655705380000|2022-06-20 06:09:40|120.41|118.61|120.48|118.68|120.48|118.68|120.41|118.61|8
1655705390000|2022-06-20 06:09:50|120.49|118.69|120.53|118.73|120.53|118.73|120.49|118.69|12
1655705400000|2022-06-20 06:10:00|120.52|118.72|120.54|118.74|120.54|118.74|120.52|118.72|7
1655705410000|2022-06-20 06:10:10|120.52|118.72|120.51|118.71|120.54|118.74|120.51|118.71|8
1655705420000|2022-06-20 06:10:20|120.52|118.72|120.48|118.68|120.52|118.72|120.48|118.68|3
1655705430000|2022-06-20 06:10:30|120.49|118.69|120.52|118.72|120.52|118.72|120.49|118.69|5
1655705440000|2022-06-20 06:10:40|120.51|118.71|120.5|118.7|120.51|118.71|120.48|118.68|6
1655705450000|2022-06-20 06:10:50|120.49|118.69|120.49|118.69|120.49|118.69|120.49|118.69|1
1655705460000|2022-06-20 06:11:00|120.5|118.7|120.51|118.71|120.51|118.71|120.5|118.7|2
1655705470000|2022-06-20 06:11:10|120.5|118.7|120.51|118.71|120.51|118.71|120.5|118.7|2
1655705490000|2022-06-20 06:11:30|120.52|118.72|120.54|118.74|120.55|118.75|120.52|118.72|4
1655705500000|2022-06-20 06:11:40|120.52|118.72|120.53|118.73|120.54|118.74|120.51|118.71|6
1655705510000|2022-06-20 06:11:50|120.52|118.72|120.51|118.71|120.52|118.72|120.51|118.71|2
1655705520000|2022-06-20 06:12:00|120.52|118.72|120.51|118.71|120.52|118.72|120.51|118.71|2
1655705530000|2022-06-20 06:12:10|120.52|118.72|120.58|118.78|120.59|118.79|120.52|118.72|9
1655705540000|2022-06-20 06:12:20|120.59|118.79|120.57|118.77|120.59|118.79|120.56|118.76|9
1655705550000|2022-06-20 06:12:30|120.56|118.76|120.56|118.76|120.57|118.77|120.56|118.76|3
1655705560000|2022-06-20 06:12:40|120.57|118.77|120.55|118.75|120.57|118.77|120.55|118.75|3
1655705570000|2022-06-20 06:12:50|120.56|118.76|120.55|118.75|120.56|118.76|120.55|118.75|4
1655705580000|2022-06-20 06:13:00|120.56|118.76|120.57|118.77|120.57|118.77|120.55|118.75|8
1655705590000|2022-06-20 06:13:10|120.56|118.76|120.56|118.76|120.56|118.76|120.55|118.75|3
1655705600000|2022-06-20 06:13:20|120.55|118.75|120.6|118.8|120.63|118.83|120.55|118.75|12
1655705610000|2022-06-20 06:13:30|120.61|118.81|120.61|118.81|120.61|118.81|120.6|118.8|9
1655705620000|2022-06-20 06:13:40|120.62|118.82|120.62|118.82|120.63|118.83|120.61|118.81|5
1655705630000|2022-06-20 06:13:50|120.63|118.83|120.66|118.86|120.67|118.87|120.63|118.83|7
1655705640000|2022-06-20 06:14:00|120.67|118.87|120.77|118.97|120.77|118.97|120.67|118.87|14
1655705650000|2022-06-20 06:14:10|120.78|118.98|120.76|118.96|120.79|118.99|120.75|118.95|15
1655705660000|2022-06-20 06:14:20|120.77|118.97|120.76|118.96|120.78|118.98|120.76|118.96|8
1655705670000|2022-06-20 06:14:30|120.75|118.95|120.78|118.98|120.78|118.98|120.72|118.92|5
1655705680000|2022-06-20 06:14:40|120.79|118.99|120.81|119.01|120.81|119.01|120.79|118.99|2
1655705690000|2022-06-20 06:14:50|120.83|119.03|120.84|119.04|120.84|119.04|120.83|119.03|2
1655705700000|2022-06-20 06:15:00|120.85|119.05|120.84|119.04|120.87|119.07|120.84|119.04|7
1655705710000|2022-06-20 06:15:10|120.83|119.03|120.8|119|120.83|119.03|120.8|119|6
1655705720000|2022-06-20 06:15:20|120.81|119.01|120.83|119.03|120.84|119.04|120.81|119.01|7
1655705730000|2022-06-20 06:15:30|120.84|119.04|120.82|119.02|120.85|119.05|120.82|119.02|5
1655705740000|2022-06-20 06:15:40|120.83|119.03|120.84|119.04|120.84|119.04|120.82|119.02|8
1655705750000|2022-06-20 06:15:50|120.85|119.05|120.84|119.04|120.85|119.05|120.84|119.04|2
1655705760000|2022-06-20 06:16:00|120.85|119.05|121.06|119.26|121.08|119.28|120.85|119.05|27
1655705770000|2022-06-20 06:16:10|121.08|119.28|120.84|119.04|121.08|119.28|120.83|119.03|24
1655705780000|2022-06-20 06:16:20|120.83|119.03|120.83|119.03|120.84|119.04|120.81|119.01|18
1655705790000|2022-06-20 06:16:30|120.84|119.04|120.78|118.98|120.84|119.04|120.78|118.98|16
1655705800000|2022-06-20 06:16:40|120.8|119|120.72|118.92|120.8|119|120.71|118.91|10
1655705810000|2022-06-20 06:16:50|120.71|118.91|120.73|118.93|120.75|118.95|120.69|118.89|20
1655705820000|2022-06-20 06:17:00|120.72|118.92|120.62|118.82|120.72|118.92|120.62|118.82|7
1655705830000|2022-06-20 06:17:10|120.61|118.81|120.54|118.74|120.61|118.81|120.52|118.72|17
1655705840000|2022-06-20 06:17:20|120.53|118.73|120.54|118.74|120.58|118.78|120.52|118.72|14
1655705850000|2022-06-20 06:17:30|120.53|118.73|120.58|118.78|120.58|118.78|120.53|118.73|8
1655705860000|2022-06-20 06:17:40|120.59|118.79|120.55|118.75|120.59|118.79|120.55|118.75|5
1655705870000|2022-06-20 06:17:50|120.54|118.74|120.4|118.6|120.54|118.74|120.39|118.59|14
1655705880000|2022-06-20 06:18:00|120.41|118.61|120.29|118.49|120.41|118.61|120.27|118.47|17
1655705890000|2022-06-20 06:18:10|120.3|118.5|120.33|118.53|120.35|118.55|120.23|118.43|20
1655705900000|2022-06-20 06:18:20|120.31|118.51|120.38|118.58|120.38|118.58|120.31|118.51|11
1655705910000|2022-06-20 06:18:30|120.37|118.57|120.38|118.58|120.39|118.59|120.36|118.56|8
1655705920000|2022-06-20 06:18:40|120.39|118.59|120.36|118.56|120.39|118.59|120.36|118.56|5
1655705930000|2022-06-20 06:18:50|120.34|118.54|120.55|118.75|120.57|118.77|120.34|118.54|11
1655705940000|2022-06-20 06:19:00|120.53|118.73|120.53|118.73|120.53|118.73|120.52|118.72|3
1655705950000|2022-06-20 06:19:10|120.52|118.72|120.45|118.65|120.53|118.73|120.45|118.65|12
1655705960000|2022-06-20 06:19:20|120.46|118.66|120.41|118.61|120.46|118.66|120.41|118.61|6
1655705970000|2022-06-20 06:19:30|120.4|118.6|120.46|118.66|120.46|118.66|120.36|118.56|12
1655705980000|2022-06-20 06:19:40|120.47|118.67|120.48|118.68|120.5|118.7|120.47|118.67|13
1655705990000|2022-06-20 06:19:50|120.49|118.69|120.44|118.64|120.49|118.69|120.44|118.64|5
1655706000000|2022-06-20 06:20:00|120.45|118.65|120.39|118.59|120.48|118.68|120.36|118.56|14
1655706010000|2022-06-20 06:20:10|120.4|118.6|120.46|118.66|120.46|118.66|120.4|118.6|15
1655706020000|2022-06-20 06:20:20|120.45|118.65|120.45|118.65|120.46|118.66|120.43|118.63|7
1655706030000|2022-06-20 06:20:30|120.49|118.69|120.45|118.65|120.49|118.69|120.44|118.64|13
1655706040000|2022-06-20 06:20:40|120.46|118.66|120.47|118.67|120.48|118.68|120.46|118.66|4
1655706050000|2022-06-20 06:20:50|120.48|118.68|120.46|118.66|120.48|118.68|120.43|118.63|11
1655706060000|2022-06-20 06:21:00|120.47|118.67|120.42|118.62|120.47|118.67|120.42|118.62|3
1655706070000|2022-06-20 06:21:10|120.41|118.61|120.46|118.66|120.46|118.66|120.39|118.59|12
1655706080000|2022-06-20 06:21:20|120.45|118.65|120.45|118.65|120.46|118.66|120.43|118.63|11
1655706090000|2022-06-20 06:21:30|120.46|118.66|120.41|118.61|120.46|118.66|120.41|118.61|11
1655706100000|2022-06-20 06:21:40|120.39|118.59|120.39|118.59|120.4|118.6|120.39|118.59|3
1655706110000|2022-06-20 06:21:50|120.38|118.58|120.38|118.58|120.38|118.58|120.38|118.58|1
1655706120000|2022-06-20 06:22:00|120.39|118.59|120.31|118.51|120.39|118.59|120.31|118.51|7
1655706130000|2022-06-20 06:22:10|120.3|118.5|120.28|118.48|120.3|118.5|120.28|118.48|4
1655706140000|2022-06-20 06:22:20|120.3|118.5|120.31|118.51|120.31|118.51|120.29|118.49|6
1655706150000|2022-06-20 06:22:30|120.3|118.5|120.27|118.47|120.31|118.51|120.27|118.47|9
1655706160000|2022-06-20 06:22:40|120.29|118.49|120.18|118.38|120.29|118.49|120.18|118.38|10
1655706170000|2022-06-20 06:22:50|120.16|118.36|120.1|118.3|120.16|118.36|120.09|118.29|9
1655706180000|2022-06-20 06:23:00|120.09|118.29|120.03|118.23|120.09|118.29|120.02|118.22|11
1655706190000|2022-06-20 06:23:10|120.02|118.22|120.05|118.25|120.09|118.29|120.01|118.21|12
1655706200000|2022-06-20 06:23:20|120.03|118.23|120.01|118.21|120.03|118.23|120.01|118.21|11
1655706210000|2022-06-20 06:23:30|120.02|118.22|120|118.2|120.02|118.22|120|118.2|4
1655706220000|2022-06-20 06:23:40|119.99|118.19|120|118.2|120|118.2|119.98|118.18|3
1655706230000|2022-06-20 06:23:50|119.99|118.19|119.93|118.13|119.99|118.19|119.93|118.13|4
1655706240000|2022-06-20 06:24:00|119.92|118.12|119.84|118.04|119.92|118.12|119.83|118.03|8
1655706250000|2022-06-20 06:24:10|119.85|118.05|119.86|118.06|119.86|118.06|119.84|118.04|4
1655706260000|2022-06-20 06:24:20|119.87|118.07|119.89|118.09|119.91|118.11|119.87|118.07|9
1655706270000|2022-06-20 06:24:30|119.91|118.11|119.9|118.1|119.91|118.11|119.9|118.1|2
1655706280000|2022-06-20 06:24:40|119.89|118.09|119.9|118.1|119.9|118.1|119.89|118.09|2
1655706290000|2022-06-20 06:24:50|119.89|118.09|119.8|118|119.89|118.09|119.8|118|7
1655706300000|2022-06-20 06:25:00|119.83|118.03|119.9|118.1|119.9|118.1|119.83|118.03|12
1655706310000|2022-06-20 06:25:10|119.91|118.11|119.55|117.75|119.92|118.12|119.53|117.73|16
1655706320000|2022-06-20 06:25:20|119.51|117.71|119.56|117.76|119.57|117.77|119.51|117.71|12
1655706330000|2022-06-20 06:25:30|119.57|117.77|119.57|117.77|119.61|117.81|119.53|117.73|8
1655706340000|2022-06-20 06:25:40|119.58|117.78|119.48|117.68|119.59|117.79|119.46|117.66|8
1655706350000|2022-06-20 06:25:50|119.52|117.72|119.4|117.6|119.52|117.72|119.39|117.59|11
1655706360000|2022-06-20 06:26:00|119.39|117.59|119.5|117.7|119.5|117.7|119.39|117.59|11
1655706370000|2022-06-20 06:26:10|119.51|117.71|119.51|117.71|119.51|117.71|119.51|117.71|1
1655706380000|2022-06-20 06:26:20|119.54|117.74|119.49|117.69|119.55|117.75|119.48|117.68|10
1655706390000|2022-06-20 06:26:30|119.4|117.6|119.39|117.59|119.43|117.63|119.39|117.59|8
1655706400000|2022-06-20 06:26:40|119.38|117.58|119.24|117.44|119.46|117.66|119.24|117.44|13
1655706410000|2022-06-20 06:26:50|119.25|117.45|119.24|117.44|119.28|117.48|119.17|117.37|22
1655706420000|2022-06-20 06:27:00|119.23|117.43|119.26|117.46|119.29|117.49|119.22|117.42|19
1655706430000|2022-06-20 06:27:10|119.24|117.44|119.25|117.45|119.28|117.48|119.24|117.44|10
1655706440000|2022-06-20 06:27:20|119.24|117.44|119.24|117.44|119.26|117.46|119.22|117.42|10
1655706450000|2022-06-20 06:27:30|119.23|117.43|119.25|117.45|119.25|117.45|119.23|117.43|9
1655706460000|2022-06-20 06:27:40|119.24|117.44|119.25|117.45|119.26|117.46|119.24|117.44|4
1655706470000|2022-06-20 06:27:50|119.26|117.46|119.36|117.56|119.4|117.6|119.26|117.46|8
1655706480000|2022-06-20 06:28:00|119.37|117.57|119.34|117.54|119.39|117.59|119.33|117.53|9
1655706490000|2022-06-20 06:28:10|119.35|117.55|119.38|117.58|119.38|117.58|119.35|117.55|4
1655706500000|2022-06-20 06:28:20|119.39|117.59|119.37|117.57|119.4|117.6|119.37|117.57|6
1655706510000|2022-06-20 06:28:30|119.38|117.58|119.39|117.59|119.39|117.59|119.38|117.58|2
1655706520000|2022-06-20 06:28:40|119.38|117.58|119.37|117.57|119.39|117.59|119.37|117.57|10
1655706530000|2022-06-20 06:28:50|119.36|117.56|119.34|117.54|119.37|117.57|119.34|117.54|8
1655706540000|2022-06-20 06:29:00|119.33|117.53|119.27|117.47|119.33|117.53|119.25|117.45|13
1655706550000|2022-06-20 06:29:10|119.28|117.48|119.2|117.4|119.28|117.48|119.19|117.39|17
1655706560000|2022-06-20 06:29:20|119.21|117.41|119.27|117.47|119.28|117.48|119.21|117.41|16
1655706570000|2022-06-20 06:29:30|119.28|117.48|119.21|117.41|119.28|117.48|119.2|117.4|11
1655706580000|2022-06-20 06:29:40|119.22|117.42|119.21|117.41|119.23|117.43|119.2|117.4|15
1655706590000|2022-06-20 06:29:50|119.22|117.42|119.22|117.42|119.22|117.42|119.21|117.41|5
1655706600000|2022-06-20 06:30:00|119.23|117.43|119.24|117.44|119.24|117.44|119.17|117.37|11
1655706610000|2022-06-20 06:30:10|119.25|117.45|119.37|117.57|119.44|117.64|119.25|117.45|20
1655706620000|2022-06-20 06:30:20|119.38|117.58|119.4|117.6|119.41|117.61|119.38|117.58|10
1655706630000|2022-06-20 06:30:30|119.41|117.61|119.45|117.65|119.45|117.65|119.41|117.61|5
1655706640000|2022-06-20 06:30:40|119.44|117.64|119.44|117.64|119.44|117.64|119.44|117.64|1
1655706650000|2022-06-20 06:30:50|119.45|117.65|119.43|117.63|119.45|117.65|119.43|117.63|4
1655706660000|2022-06-20 06:31:00|119.44|117.64|119.45|117.65|119.46|117.66|119.43|117.63|8
1655706670000|2022-06-20 06:31:10|119.44|117.64|119.44|117.64|119.44|117.64|119.44|117.64|1
1655706680000|2022-06-20 06:31:20|119.43|117.63|119.43|117.63|119.44|117.64|119.43|117.63|3
1655706690000|2022-06-20 06:31:30|119.41|117.61|119.39|117.59|119.41|117.61|119.36|117.56|9
1655706700000|2022-06-20 06:31:40|119.38|117.58|119.41|117.61|119.41|117.61|119.38|117.58|4
1655706720000|2022-06-20 06:32:00|119.5|117.7|119.53|117.73|119.57|117.77|119.5|117.7|7
1655706730000|2022-06-20 06:32:10|119.52|117.72|119.52|117.72|119.54|117.74|119.5|117.7|9
1655706740000|2022-06-20 06:32:20|119.51|117.71|119.56|117.76|119.56|117.76|119.51|117.71|9
1655706750000|2022-06-20 06:32:30|119.55|117.75|119.55|117.75|119.55|117.75|119.55|117.75|1
1655706760000|2022-06-20 06:32:40|119.53|117.73|119.58|117.78|119.58|117.78|119.53|117.73|7
1655706770000|2022-06-20 06:32:50|119.59|117.79|119.6|117.8|119.6|117.8|119.58|117.78|4
1655706780000|2022-06-20 06:33:00|119.61|117.81|119.68|117.88|119.69|117.89|119.61|117.81|14
1655706790000|2022-06-20 06:33:10|119.66|117.86|119.67|117.87|119.68|117.88|119.65|117.85|8
1655706800000|2022-06-20 06:33:20|119.68|117.88|119.66|117.86|119.68|117.88|119.66|117.86|3
1655706810000|2022-06-20 06:33:30|119.67|117.87|119.66|117.86|119.69|117.89|119.64|117.84|12
1655706820000|2022-06-20 06:33:40|119.67|117.87|119.65|117.85|119.68|117.88|119.65|117.85|6
1655706830000|2022-06-20 06:33:50|119.66|117.86|119.65|117.85|119.67|117.87|119.64|117.84|5
1655706840000|2022-06-20 06:34:00|119.66|117.86|119.67|117.87|119.68|117.88|119.66|117.86|4
1655706850000|2022-06-20 06:34:10|119.66|117.86|119.67|117.87|119.69|117.89|119.65|117.85|8
1655706860000|2022-06-20 06:34:20|119.65|117.85|119.65|117.85|119.65|117.85|119.65|117.85|1
1655706870000|2022-06-20 06:34:30|119.66|117.86|119.68|117.88|119.68|117.88|119.66|117.86|3
1655706880000|2022-06-20 06:34:40|119.66|117.86|119.67|117.87|119.67|117.87|119.66|117.86|4
1655706890000|2022-06-20 06:34:50|119.68|117.88|119.69|117.89|119.69|117.89|119.68|117.88|2
1655706900000|2022-06-20 06:35:00|119.7|117.9|119.68|117.88|119.7|117.9|119.67|117.87|6
1655706910000|2022-06-20 06:35:10|119.67|117.87|119.61|117.81|119.67|117.87|119.61|117.81|7
1655706920000|2022-06-20 06:35:20|119.64|117.84|119.65|117.85|119.66|117.86|119.64|117.84|4
1655706930000|2022-06-20 06:35:30|119.66|117.86|119.69|117.89|119.69|117.89|119.66|117.86|3
1655706940000|2022-06-20 06:35:40|119.7|117.9|119.83|118.03|119.83|118.03|119.7|117.9|8
1655706950000|2022-06-20 06:35:50|119.82|118.02|119.91|118.11|119.91|118.11|119.81|118.01|10
1655706960000|2022-06-20 06:36:00|119.9|118.1|119.9|118.1|119.92|118.12|119.9|118.1|9
1655706970000|2022-06-20 06:36:10|119.88|118.08|119.91|118.11|119.91|118.11|119.88|118.08|6
1655706980000|2022-06-20 06:36:20|119.9|118.1|119.86|118.06|119.9|118.1|119.86|118.06|9
1655706990000|2022-06-20 06:36:30|119.83|118.03|119.77|117.97|119.83|118.03|119.77|117.97|4
1655707000000|2022-06-20 06:36:40|119.78|117.98|119.81|118.01|119.82|118.02|119.78|117.98|7
1655707010000|2022-06-20 06:36:50|119.82|118.02|119.86|118.06|119.86|118.06|119.79|117.99|15
1655707020000|2022-06-20 06:37:00|119.87|118.07|119.87|118.07|119.87|118.07|119.85|118.05|6
1655707030000|2022-06-20 06:37:10|119.85|118.05|119.8|118|119.86|118.06|119.8|118|9
1655707040000|2022-06-20 06:37:20|119.81|118.01|119.74|117.94|119.81|118.01|119.74|117.94|7
1655707050000|2022-06-20 06:37:30|119.76|117.96|119.76|117.96|119.77|117.97|119.76|117.96|3
1655707060000|2022-06-20 06:37:40|119.75|117.95|119.73|117.93|119.76|117.96|119.7|117.9|15
1655707070000|2022-06-20 06:37:50|119.72|117.92|119.79|117.99|119.79|117.99|119.72|117.92|7
1655707080000|2022-06-20 06:38:00|119.8|118|119.78|117.98|119.81|118.01|119.78|117.98|10
1655707090000|2022-06-20 06:38:10|119.79|117.99|119.77|117.97|119.81|118.01|119.75|117.95|15
1655707100000|2022-06-20 06:38:20|119.78|117.98|119.67|117.87|119.78|117.98|119.67|117.87|13
1655707110000|2022-06-20 06:38:30|119.69|117.89|119.72|117.92|119.73|117.93|119.68|117.88|6
1655707120000|2022-06-20 06:38:40|119.71|117.91|119.7|117.9|119.71|117.91|119.69|117.89|4
1655707130000|2022-06-20 06:38:50|119.71|117.91|119.72|117.92|119.72|117.92|119.7|117.9|3
1655707140000|2022-06-20 06:39:00|119.71|117.91|119.7|117.9|119.71|117.91|119.67|117.87|6
1655707150000|2022-06-20 06:39:10|119.71|117.91|119.72|117.92|119.73|117.93|119.71|117.91|8
1655707180000|2022-06-20 06:39:40|119.71|117.91|119.67|117.87|119.71|117.91|119.67|117.87|5
1655707190000|2022-06-20 06:39:50|119.66|117.86|119.7|117.9|119.7|117.9|119.66|117.86|6
1655707200000|2022-06-20 06:40:00|119.69|117.89|119.69|117.89|119.69|117.89|119.67|117.87|4
1655707210000|2022-06-20 06:40:10|119.68|117.88|119.73|117.93|119.73|117.93|119.68|117.88|12
1655707220000|2022-06-20 06:40:20|119.74|117.94|119.76|117.96|119.76|117.96|119.74|117.94|5
1655707230000|2022-06-20 06:40:30|119.77|117.97|119.76|117.96|119.77|117.97|119.76|117.96|2
1655707240000|2022-06-20 06:40:40|119.77|117.97|119.82|118.02|119.83|118.03|119.77|117.97|15
1655707250000|2022-06-20 06:40:50|119.83|118.03|119.89|118.09|119.93|118.13|119.82|118.02|9
1655707260000|2022-06-20 06:41:00|119.9|118.1|119.93|118.13|119.93|118.13|119.86|118.06|11
1655707270000|2022-06-20 06:41:10|119.94|118.14|119.93|118.13|119.95|118.15|119.93|118.13|3
1655707280000|2022-06-20 06:41:20|119.94|118.14|119.97|118.17|119.97|118.17|119.94|118.14|3
1655707290000|2022-06-20 06:41:30|119.96|118.16|119.92|118.12|119.96|118.16|119.92|118.12|5
1655707300000|2022-06-20 06:41:40|119.93|118.13|120.08|118.28|120.08|118.28|119.93|118.13|13
1655707310000|2022-06-20 06:41:50|120.09|118.29|120.07|118.27|120.09|118.29|120.05|118.25|9
1655707320000|2022-06-20 06:42:00|120.06|118.26|120.08|118.28|120.09|118.29|120.06|118.26|5
1655707330000|2022-06-20 06:42:10|120.07|118.27|120.08|118.28|120.08|118.28|120.07|118.27|2
1655707340000|2022-06-20 06:42:20|120.07|118.27|120.05|118.25|120.07|118.27|120.04|118.24|3
1655707350000|2022-06-20 06:42:30|120.03|118.23|120.05|118.25|120.06|118.26|120.03|118.23|5
1655707360000|2022-06-20 06:42:40|120.04|118.24|120.18|118.38|120.19|118.39|120.04|118.24|8
1655707370000|2022-06-20 06:42:50|120.19|118.39|120.21|118.41|120.21|118.41|120.19|118.39|5
1655707380000|2022-06-20 06:43:00|120.22|118.42|120.22|118.42|120.23|118.43|120.22|118.42|3
1655707390000|2022-06-20 06:43:10|120.21|118.41|120.21|118.41|120.22|118.42|120.2|118.4|7
1655707400000|2022-06-20 06:43:20|120.18|118.38|120.16|118.36|120.18|118.38|120.15|118.35|7
1655707410000|2022-06-20 06:43:30|120.15|118.35|120.09|118.29|120.15|118.35|120.09|118.29|7
1655707420000|2022-06-20 06:43:40|120.07|118.27|120.08|118.28|120.08|118.28|120.07|118.27|4
1655707430000|2022-06-20 06:43:50|120.09|118.29|120.15|118.35|120.15|118.35|120.09|118.29|2
1655707440000|2022-06-20 06:44:00|120.17|118.37|120.2|118.4|120.2|118.4|120.17|118.37|5
1655707450000|2022-06-20 06:44:10|120.22|118.42|120.23|118.43|120.23|118.43|120.22|118.42|2
1655707460000|2022-06-20 06:44:20|120.25|118.45|120.26|118.46|120.27|118.47|120.25|118.45|4
1655707470000|2022-06-20 06:44:30|120.27|118.47|120.24|118.44|120.27|118.47|120.24|118.44|5
1655707480000|2022-06-20 06:44:40|120.23|118.43|120.25|118.45|120.25|118.45|120.23|118.43|7
1655707490000|2022-06-20 06:44:50|120.26|118.46|120.23|118.43|120.26|118.46|120.22|118.42|8
1655707500000|2022-06-20 06:45:00|120.25|118.45|120.26|118.46|120.27|118.47|120.25|118.45|5
1655707510000|2022-06-20 06:45:10|120.27|118.47|120.35|118.55|120.36|118.56|120.27|118.47|17
1655707520000|2022-06-20 06:45:20|120.3|118.5|120.28|118.48|120.33|118.53|120.28|118.48|9
1655707530000|2022-06-20 06:45:30|120.29|118.49|120.28|118.48|120.3|118.5|120.28|118.48|3
1655707540000|2022-06-20 06:45:40|120.26|118.46|120.25|118.45|120.27|118.47|120.25|118.45|6
1655707550000|2022-06-20 06:45:50|120.26|118.46|120.32|118.52|120.32|118.52|120.25|118.45|11
1655707560000|2022-06-20 06:46:00|120.31|118.51|120.32|118.52|120.32|118.52|120.31|118.51|2
1655707570000|2022-06-20 06:46:10|120.33|118.53|120.3|118.5|120.33|118.53|120.3|118.5|5
1655707580000|2022-06-20 06:46:20|120.31|118.51|120.34|118.54|120.36|118.56|120.31|118.51|7
1655707590000|2022-06-20 06:46:30|120.33|118.53|120.33|118.53|120.34|118.54|120.32|118.52|5
1655707600000|2022-06-20 06:46:40|120.34|118.54|120.34|118.54|120.34|118.54|120.33|118.53|5
1655707610000|2022-06-20 06:46:50|120.35|118.55|120.35|118.55|120.36|118.56|120.35|118.55|3
1655707620000|2022-06-20 06:47:00|120.33|118.53|120.35|118.55|120.37|118.57|120.33|118.53|6
1655707630000|2022-06-20 06:47:10|120.36|118.56|120.34|118.54|120.36|118.56|120.34|118.54|3
1655707640000|2022-06-20 06:47:20|120.35|118.55|120.41|118.61|120.42|118.62|120.35|118.55|7
1655707650000|2022-06-20 06:47:30|120.4|118.6|120.41|118.61|120.41|118.61|120.4|118.6|4
1655707660000|2022-06-20 06:47:40|120.4|118.6|120.38|118.58|120.4|118.6|120.38|118.58|4
1655707670000|2022-06-20 06:47:50|120.39|118.59|120.38|118.58|120.4|118.6|120.38|118.58|6
1655707680000|2022-06-20 06:48:00|120.37|118.57|120.34|118.54|120.38|118.58|120.33|118.53|7
1655707690000|2022-06-20 06:48:10|120.33|118.53|120.4|118.6|120.4|118.6|120.33|118.53|5
1655707700000|2022-06-20 06:48:20|120.41|118.61|120.45|118.65|120.46|118.66|120.41|118.61|12
1655707710000|2022-06-20 06:48:30|120.44|118.64|120.41|118.61|120.45|118.65|120.41|118.61|5
1655707720000|2022-06-20 06:48:40|120.4|118.6|120.4|118.6|120.4|118.6|120.4|118.6|1
1655707730000|2022-06-20 06:48:50|120.39|118.59|120.37|118.57|120.39|118.59|120.37|118.57|9
1655707740000|2022-06-20 06:49:00|120.38|118.58|120.41|118.61|120.42|118.62|120.37|118.57|11
1655707750000|2022-06-20 06:49:10|120.4|118.6|120.39|118.59|120.4|118.6|120.38|118.58|6
1655707760000|2022-06-20 06:49:20|120.38|118.58|120.35|118.55|120.38|118.58|120.35|118.55|2
1655707770000|2022-06-20 06:49:30|120.36|118.56|120.33|118.53|120.36|118.56|120.3|118.5|10
1655707780000|2022-06-20 06:49:40|120.32|118.52|120.31|118.51|120.32|118.52|120.31|118.51|2
1655707790000|2022-06-20 06:49:50|120.3|118.5|120.3|118.5|120.31|118.51|120.3|118.5|3
1655707800000|2022-06-20 06:50:00|120.29|118.49|120.24|118.44|120.29|118.49|120.23|118.43|5
1655707810000|2022-06-20 06:50:10|120.26|118.46|120.25|118.45|120.28|118.48|120.23|118.43|10
1655707820000|2022-06-20 06:50:20|120.24|118.44|120.24|118.44|120.25|118.45|120.24|118.44|3
1655707830000|2022-06-20 06:50:30|120.25|118.45|120.29|118.49|120.29|118.49|120.25|118.45|10
1655707840000|2022-06-20 06:50:40|120.28|118.48|120.26|118.46|120.31|118.51|120.26|118.46|8
1655707850000|2022-06-20 06:50:50|120.27|118.47|120.34|118.54|120.35|118.55|120.27|118.47|11
1655707860000|2022-06-20 06:51:00|120.35|118.55|120.34|118.54|120.35|118.55|120.34|118.54|2
1655707880000|2022-06-20 06:51:20|120.33|118.53|120.38|118.58|120.38|118.58|120.33|118.53|5
1655707890000|2022-06-20 06:51:30|120.39|118.59|120.39|118.59|120.4|118.6|120.38|118.58|9
1655707900000|2022-06-20 06:51:40|120.44|118.64|120.44|118.64|120.46|118.66|120.43|118.63|7
1655707910000|2022-06-20 06:51:50|120.43|118.63|120.4|118.6|120.44|118.64|120.4|118.6|7
1655707920000|2022-06-20 06:52:00|120.41|118.61|120.44|118.64|120.44|118.64|120.4|118.6|6
1655707930000|2022-06-20 06:52:10|120.45|118.65|120.42|118.62|120.45|118.65|120.4|118.6|7
1655707940000|2022-06-20 06:52:20|120.43|118.63|120.43|118.63|120.48|118.68|120.43|118.63|12
1655707950000|2022-06-20 06:52:30|120.42|118.62|120.42|118.62|120.42|118.62|120.42|118.62|1
1655707960000|2022-06-20 06:52:40|120.43|118.63|120.48|118.68|120.48|118.68|120.43|118.63|6
1655707970000|2022-06-20 06:52:50|120.47|118.67|120.43|118.63|120.47|118.67|120.43|118.63|4
1655707980000|2022-06-20 06:53:00|120.44|118.64|120.43|118.63|120.44|118.64|120.42|118.62|7
1655707990000|2022-06-20 06:53:10|120.42|118.62|120.42|118.62|120.42|118.62|120.38|118.58|10
1655708010000|2022-06-20 06:53:30|120.44|118.64|120.49|118.69|120.49|118.69|120.44|118.64|5
1655708020000|2022-06-20 06:53:40|120.5|118.7|120.58|118.78|120.59|118.79|120.5|118.7|10
1655708030000|2022-06-20 06:53:50|120.59|118.79|120.59|118.79|120.6|118.8|120.58|118.78|8
1655708040000|2022-06-20 06:54:00|120.58|118.78|120.59|118.79|120.6|118.8|120.58|118.78|5
1655708050000|2022-06-20 06:54:10|120.58|118.78|120.61|118.81|120.62|118.82|120.57|118.77|11
1655708060000|2022-06-20 06:54:20|120.62|118.82|120.62|118.82|120.62|118.82|120.62|118.82|1
1655708070000|2022-06-20 06:54:30|120.63|118.83|120.65|118.85|120.68|118.88|120.63|118.83|9
1655708080000|2022-06-20 06:54:40|120.66|118.86|120.65|118.85|120.66|118.86|120.65|118.85|2
1655708090000|2022-06-20 06:54:50|120.64|118.84|120.64|118.84|120.65|118.85|120.63|118.83|8
1655708100000|2022-06-20 06:55:00|120.65|118.85|120.64|118.84|120.65|118.85|120.63|118.83|8
1655708110000|2022-06-20 06:55:10|120.65|118.85|120.72|118.92|120.73|118.93|120.65|118.85|8
1655708120000|2022-06-20 06:55:20|120.71|118.91|120.69|118.89|120.72|118.92|120.69|118.89|15
1655708130000|2022-06-20 06:55:30|120.7|118.9|120.69|118.89|120.71|118.91|120.69|118.89|6
1655708140000|2022-06-20 06:55:40|120.7|118.9|120.68|118.88|120.7|118.9|120.68|118.88|3
1655708150000|2022-06-20 06:55:50|120.67|118.87|120.66|118.86|120.67|118.87|120.66|118.86|2
1655708160000|2022-06-20 06:56:00|120.67|118.87|120.66|118.86|120.67|118.87|120.66|118.86|2
1655708170000|2022-06-20 06:56:10|120.62|118.82|120.62|118.82|120.62|118.82|120.61|118.81|3
1655708180000|2022-06-20 06:56:20|120.61|118.81|120.62|118.82|120.62|118.82|120.6|118.8|8
1655708190000|2022-06-20 06:56:30|120.61|118.81|120.61|118.81|120.61|118.81|120.61|118.81|1
1655708210000|2022-06-20 06:56:50|120.6|118.8|120.56|118.76|120.6|118.8|120.56|118.76|4
1655708220000|2022-06-20 06:57:00|120.54|118.74|120.54|118.74|120.54|118.74|120.54|118.74|1
1655708230000|2022-06-20 06:57:10|120.55|118.75|120.54|118.74|120.55|118.75|120.54|118.74|2
1655708240000|2022-06-20 06:57:20|120.55|118.75|120.57|118.77|120.57|118.77|120.55|118.75|3
1655708250000|2022-06-20 06:57:30|120.58|118.78|120.55|118.75|120.58|118.78|120.55|118.75|14
1655708260000|2022-06-20 06:57:40|120.54|118.74|120.58|118.78|120.62|118.82|120.54|118.74|9
1655708270000|2022-06-20 06:57:50|120.59|118.79|120.58|118.78|120.59|118.79|120.58|118.78|8
1655708280000|2022-06-20 06:58:00|120.59|118.79|120.58|118.78|120.59|118.79|120.56|118.76|6
1655708290000|2022-06-20 06:58:10|120.57|118.77|120.58|118.78|120.58|118.78|120.57|118.77|2
1655708300000|2022-06-20 06:58:20|120.59|118.79|120.58|118.78|120.59|118.79|120.58|118.78|2
1655708310000|2022-06-20 06:58:30|120.6|118.8|120.69|118.89|120.7|118.9|120.6|118.8|9
1655708320000|2022-06-20 06:58:40|120.7|118.9|120.71|118.91|120.72|118.92|120.7|118.9|4
1655708330000|2022-06-20 06:58:50|120.72|118.92|120.72|118.92|120.73|118.93|120.71|118.91|6
1655708340000|2022-06-20 06:59:00|120.71|118.91|120.67|118.87|120.71|118.91|120.67|118.87|5
1655708350000|2022-06-20 06:59:10|120.66|118.86|120.68|118.88|120.68|118.88|120.66|118.86|9
1655708360000|2022-06-20 06:59:20|120.67|118.87|120.67|118.87|120.67|118.87|120.66|118.86|7
1655708370000|2022-06-20 06:59:30|120.68|118.88|120.7|118.9|120.7|118.9|120.68|118.88|7
1655708380000|2022-06-20 06:59:40|120.71|118.91|120.71|118.91|120.71|118.91|120.7|118.9|3
1655708390000|2022-06-20 06:59:50|120.72|118.92|120.67|118.87|120.72|118.92|120.67|118.87|9
1655708400000|2022-06-20 07:00:00|120.68|118.88|120.64|118.84|120.68|118.88|120.49|118.69|21
1655708410000|2022-06-20 07:00:10|120.65|118.85|120.68|118.88|120.69|118.89|120.6|118.8|25
1655708420000|2022-06-20 07:00:20|120.69|118.89|120.72|118.92|120.72|118.92|120.69|118.89|10
1655708430000|2022-06-20 07:00:30|120.71|118.91|120.7|118.9|120.73|118.93|120.68|118.88|19
1655708440000|2022-06-20 07:00:40|120.72|118.92|120.69|118.89|120.72|118.92|120.68|118.88|9
1655708450000|2022-06-20 07:00:50|120.7|118.9|120.68|118.88|120.71|118.91|120.68|118.88|5
1655708460000|2022-06-20 07:01:00|120.66|118.86|120.66|118.86|120.68|118.88|120.66|118.86|10
1655708470000|2022-06-20 07:01:10|120.65|118.85|120.65|118.85|120.67|118.87|120.58|118.78|14
1655708480000|2022-06-20 07:01:20|120.63|118.83|120.62|118.82|120.63|118.83|120.6|118.8|10
1655708490000|2022-06-20 07:01:30|120.63|118.83|120.6|118.8|120.67|118.87|120.6|118.8|14
1655708500000|2022-06-20 07:01:40|120.61|118.81|120.58|118.78|120.62|118.82|120.54|118.74|12
1655708510000|2022-06-20 07:01:50|120.57|118.77|120.67|118.87|120.67|118.87|120.56|118.76|17
1655708520000|2022-06-20 07:02:00|120.68|118.88|120.64|118.84|120.7|118.9|120.63|118.83|20
1655708530000|2022-06-20 07:02:10|120.63|118.83|120.67|118.87|120.67|118.87|120.61|118.81|7
1655708540000|2022-06-20 07:02:20|120.66|118.86|120.68|118.88|120.7|118.9|120.66|118.86|14
1655708550000|2022-06-20 07:02:30|120.69|118.89|120.71|118.91|120.71|118.91|120.69|118.89|8
1655708560000|2022-06-20 07:02:40|120.69|118.89|120.68|118.88|120.7|118.9|120.67|118.87|13
1655708570000|2022-06-20 07:02:50|120.67|118.87|120.69|118.89|120.71|118.91|120.67|118.87|11
1655708580000|2022-06-20 07:03:00|120.7|118.9|120.69|118.89|120.73|118.93|120.69|118.89|12
1655708590000|2022-06-20 07:03:10|120.68|118.88|120.69|118.89|120.69|118.89|120.68|118.88|2
1655708600000|2022-06-20 07:03:20|120.7|118.9|120.72|118.92|120.72|118.92|120.69|118.89|5
1655708610000|2022-06-20 07:03:30|120.7|118.9|120.7|118.9|120.71|118.91|120.68|118.88|14
1655708620000|2022-06-20 07:03:40|120.68|118.88|120.7|118.9|120.72|118.92|120.68|118.88|14
1655708630000|2022-06-20 07:03:50|120.69|118.89|120.66|118.86|120.69|118.89|120.66|118.86|3
1655708640000|2022-06-20 07:04:00|120.65|118.85|120.66|118.86|120.66|118.86|120.63|118.83|12
1655708650000|2022-06-20 07:04:10|120.67|118.87|120.63|118.83|120.67|118.87|120.63|118.83|6
1655708660000|2022-06-20 07:04:20|120.65|118.85|120.66|118.86|120.68|118.88|120.65|118.85|12
1655708670000|2022-06-20 07:04:30|120.67|118.87|120.67|118.87|120.67|118.87|120.65|118.85|9
1655708680000|2022-06-20 07:04:40|120.66|118.86|120.65|118.85|120.66|118.86|120.65|118.85|4
1655708690000|2022-06-20 07:04:50|120.61|118.81|120.58|118.78|120.61|118.81|120.58|118.78|5
1655708700000|2022-06-20 07:05:00|120.57|118.77|120.48|118.68|120.58|118.78|120.48|118.68|11
1655708710000|2022-06-20 07:05:10|120.47|118.67|120.45|118.65|120.49|118.69|120.44|118.64|12
1655708720000|2022-06-20 07:05:20|120.46|118.66|120.47|118.67|120.47|118.67|120.45|118.65|5
1655708730000|2022-06-20 07:05:30|120.46|118.66|120.39|118.59|120.46|118.66|120.39|118.59|8
1655708740000|2022-06-20 07:05:40|120.4|118.6|120.36|118.56|120.41|118.61|120.36|118.56|7
1655708750000|2022-06-20 07:05:50|120.37|118.57|120.33|118.53|120.37|118.57|120.33|118.53|5
1655708760000|2022-06-20 07:06:00|120.34|118.54|120.33|118.53|120.38|118.58|120.33|118.53|6
1655708770000|2022-06-20 07:06:10|120.32|118.52|120.37|118.57|120.38|118.58|120.32|118.52|5
1655708780000|2022-06-20 07:06:20|120.36|118.56|120.38|118.58|120.38|118.58|120.36|118.56|7
1655708790000|2022-06-20 07:06:30|120.39|118.59|120.4|118.6|120.4|118.6|120.39|118.59|2
1655708800000|2022-06-20 07:06:40|120.39|118.59|120.38|118.58|120.39|118.59|120.38|118.58|4
1655708810000|2022-06-20 07:06:50|120.39|118.59|120.36|118.56|120.41|118.61|120.32|118.52|15
1655708820000|2022-06-20 07:07:00|120.37|118.57|120.37|118.57|120.38|118.58|120.35|118.55|8
1655708830000|2022-06-20 07:07:10|120.36|118.56|120.35|118.55|120.37|118.57|120.32|118.52|11
1655708840000|2022-06-20 07:07:20|120.36|118.56|120.3|118.5|120.38|118.58|120.3|118.5|12
1655708850000|2022-06-20 07:07:30|120.31|118.51|120.3|118.5|120.31|118.51|120.29|118.49|8
1655708860000|2022-06-20 07:07:40|120.31|118.51|120.39|118.59|120.39|118.59|120.31|118.51|9
1655708870000|2022-06-20 07:07:50|120.38|118.58|120.31|118.51|120.39|118.59|120.31|118.51|7
1655708880000|2022-06-20 07:08:00|120.3|118.5|120.04|118.24|120.31|118.51|120.04|118.24|15
1655708890000|2022-06-20 07:08:10|120.03|118.23|120.07|118.27|120.08|118.28|119.98|118.18|20
1655708900000|2022-06-20 07:08:20|120.08|118.28|120.13|118.33|120.13|118.33|120.06|118.26|9
1655708910000|2022-06-20 07:08:30|120.11|118.31|120.11|118.31|120.13|118.33|120.11|118.31|10
1655708920000|2022-06-20 07:08:40|120.12|118.32|120.12|118.32|120.19|118.39|120.12|118.32|18
1655708930000|2022-06-20 07:08:50|120.13|118.33|120.02|118.22|120.13|118.33|120.02|118.22|11
1655708940000|2022-06-20 07:09:00|120.03|118.23|119.9|118.1|120.03|118.23|119.89|118.09|12
1655708950000|2022-06-20 07:09:10|119.92|118.12|120.01|118.21|120.03|118.23|119.92|118.12|11
1655708960000|2022-06-20 07:09:20|120.02|118.22|120.02|118.22|120.03|118.23|120.02|118.22|3
1655708970000|2022-06-20 07:09:30|120.05|118.25|120.09|118.29|120.11|118.31|120.05|118.25|10
1655708980000|2022-06-20 07:09:40|120.08|118.28|120|118.2|120.1|118.3|119.99|118.19|14
1655708990000|2022-06-20 07:09:50|119.99|118.19|119.95|118.15|119.99|118.19|119.94|118.14|7
1655709000000|2022-06-20 07:10:00|119.94|118.14|119.94|118.14|119.98|118.18|119.93|118.13|8
1655709010000|2022-06-20 07:10:10|119.95|118.15|119.97|118.17|119.97|118.17|119.95|118.15|3
1655709020000|2022-06-20 07:10:20|119.95|118.15|119.96|118.16|119.98|118.18|119.95|118.15|7
1655709030000|2022-06-20 07:10:30|119.97|118.17|119.99|118.19|120.01|118.21|119.97|118.17|7
1655709040000|2022-06-20 07:10:40|119.98|118.18|119.98|118.18|119.98|118.18|119.96|118.16|4
1655709060000|2022-06-20 07:11:00|119.99|118.19|120.02|118.22|120.05|118.25|119.99|118.19|11
1655709070000|2022-06-20 07:11:10|120.03|118.23|120.01|118.21|120.03|118.23|120|118.2|7
1655709080000|2022-06-20 07:11:20|120.02|118.22|120.05|118.25|120.05|118.25|120.02|118.22|4
1655709090000|2022-06-20 07:11:30|120.04|118.24|120.04|118.24|120.04|118.24|120.01|118.21|6
1655709100000|2022-06-20 07:11:40|120.05|118.25|120.18|118.38|120.18|118.38|120.03|118.23|9
1655709110000|2022-06-20 07:11:50|120.15|118.35|120.15|118.35|120.17|118.37|120.13|118.33|11
1655709120000|2022-06-20 07:12:00|120.14|118.34|120.09|118.29|120.14|118.34|120.09|118.29|7
1655709130000|2022-06-20 07:12:10|120.08|118.28|120.07|118.27|120.08|118.28|120.07|118.27|4
1655709140000|2022-06-20 07:12:20|120.06|118.26|120|118.2|120.06|118.26|119.98|118.18|15
1655709150000|2022-06-20 07:12:30|120.04|118.24|119.99|118.19|120.04|118.24|119.98|118.18|5
1655709160000|2022-06-20 07:12:40|120|118.2|120.05|118.25|120.07|118.27|120|118.2|8
1655709170000|2022-06-20 07:12:50|120.04|118.24|120|118.2|120.04|118.24|120|118.2|8
1655709180000|2022-06-20 07:13:00|119.99|118.19|119.93|118.13|119.99|118.19|119.92|118.12|14
1655709190000|2022-06-20 07:13:10|119.92|118.12|119.92|118.12|119.94|118.14|119.91|118.11|10
1655709200000|2022-06-20 07:13:20|119.93|118.13|119.96|118.16|119.98|118.18|119.93|118.13|6
1655709210000|2022-06-20 07:13:30|119.97|118.17|119.99|118.19|120.03|118.23|119.97|118.17|8
1655709220000|2022-06-20 07:13:40|119.97|118.17|119.97|118.17|119.97|118.17|119.97|118.17|1
1655709230000|2022-06-20 07:13:50|119.98|118.18|119.99|118.19|119.99|118.19|119.97|118.17|6
1655709240000|2022-06-20 07:14:00|119.96|118.16|119.95|118.15|119.97|118.17|119.94|118.14|6
1655709250000|2022-06-20 07:14:10|119.94|118.14|119.99|118.19|119.99|118.19|119.93|118.13|8
1655709260000|2022-06-20 07:14:20|120|118.2|120.01|118.21|120.02|118.22|120|118.2|6
1655709270000|2022-06-20 07:14:30|120|118.2|120.01|118.21|120.01|118.21|120|118.2|6
1655709280000|2022-06-20 07:14:40|120.02|118.22|120.02|118.22|120.02|118.22|120.01|118.21|5
1655709290000|2022-06-20 07:14:50|120.01|118.21|120.01|118.21|120.02|118.22|120.01|118.21|3
1655709300000|2022-06-20 07:15:00|120.02|118.22|120.01|118.21|120.02|118.22|120.01|118.21|2
1655709310000|2022-06-20 07:15:10|120|118.2|120|118.2|120|118.2|119.99|118.19|5
1655709320000|2022-06-20 07:15:20|120.01|118.21|119.99|118.19|120.02|118.22|119.99|118.19|4
1655709330000|2022-06-20 07:15:30|119.96|118.16|119.87|118.07|119.96|118.16|119.87|118.07|18
1655709340000|2022-06-20 07:15:40|119.85|118.05|119.82|118.02|119.85|118.05|119.82|118.02|3
1655709350000|2022-06-20 07:15:50|119.8|118|119.77|117.97|119.8|118|119.77|117.97|12
1655709360000|2022-06-20 07:16:00|119.74|117.94|119.78|117.98|119.8|118|119.73|117.93|13
1655709370000|2022-06-20 07:16:10|119.77|117.97|119.67|117.87|119.77|117.97|119.67|117.87|12
1655709380000|2022-06-20 07:16:20|119.68|117.88|119.67|117.87|119.68|117.88|119.67|117.87|2
1655709390000|2022-06-20 07:16:30|119.66|117.86|119.64|117.84|119.66|117.86|119.63|117.83|4
1655709400000|2022-06-20 07:16:40|119.65|117.85|119.61|117.81|119.65|117.85|119.61|117.81|7
1655709410000|2022-06-20 07:16:50|119.6|117.8|119.49|117.69|119.6|117.8|119.49|117.69|6
1655709420000|2022-06-20 07:17:00|119.48|117.68|119.49|117.69|119.5|117.7|119.47|117.67|7
1655709430000|2022-06-20 07:17:10|119.5|117.7|119.49|117.69|119.5|117.7|119.49|117.69|2
1655709440000|2022-06-20 07:17:20|119.5|117.7|119.48|117.68|119.5|117.7|119.48|117.68|3
1655709450000|2022-06-20 07:17:30|119.5|117.7|119.49|117.69|119.5|117.7|119.48|117.68|4
1655709460000|2022-06-20 07:17:40|119.5|117.7|119.49|117.69|119.51|117.71|119.49|117.69|4
1655709470000|2022-06-20 07:17:50|119.52|117.72|119.57|117.77|119.57|117.77|119.52|117.72|11
1655709480000|2022-06-20 07:18:00|119.56|117.76|119.59|117.79|119.6|117.8|119.56|117.76|5
1655709490000|2022-06-20 07:18:10|119.6|117.8|119.63|117.83|119.63|117.83|119.6|117.8|5
1655709500000|2022-06-20 07:18:20|119.64|117.84|119.6|117.8|119.65|117.85|119.6|117.8|9
1655709520000|2022-06-20 07:18:40|119.61|117.81|119.61|117.81|119.61|117.81|119.61|117.81|1
1655709530000|2022-06-20 07:18:50|119.62|117.82|119.64|117.84|119.65|117.85|119.62|117.82|5
1655709540000|2022-06-20 07:19:00|119.62|117.82|119.64|117.84|119.64|117.84|119.59|117.79|8
1655709550000|2022-06-20 07:19:10|119.65|117.85|119.67|117.87|119.71|117.91|119.65|117.85|10
1655709560000|2022-06-20 07:19:20|119.68|117.88|119.65|117.85|119.68|117.88|119.65|117.85|9
1655709570000|2022-06-20 07:19:30|119.66|117.86|119.67|117.87|119.68|117.88|119.66|117.86|6
1655709580000|2022-06-20 07:19:40|119.66|117.86|119.65|117.85|119.66|117.86|119.65|117.85|2
1655709590000|2022-06-20 07:19:50|119.66|117.86|119.67|117.87|119.67|117.87|119.66|117.86|4
1655709600000|2022-06-20 07:20:00|119.66|117.86|119.66|117.86|119.67|117.87|119.66|117.86|3
1655709620000|2022-06-20 07:20:20|119.65|117.85|119.64|117.84|119.65|117.85|119.61|117.81|12
1655709630000|2022-06-20 07:20:30|119.65|117.85|119.65|117.85|119.67|117.87|119.65|117.85|7
1655709640000|2022-06-20 07:20:40|119.64|117.84|119.64|117.84|119.65|117.85|119.63|117.83|5
1655709650000|2022-06-20 07:20:50|119.63|117.83|119.63|117.83|119.64|117.84|119.62|117.82|5
1655709660000|2022-06-20 07:21:00|119.64|117.84|119.66|117.86|119.66|117.86|119.64|117.84|3
1655709670000|2022-06-20 07:21:10|119.65|117.85|119.68|117.88|119.68|117.88|119.65|117.85|4
1655709680000|2022-06-20 07:21:20|119.67|117.87|119.68|117.88|119.68|117.88|119.67|117.87|2
1655709690000|2022-06-20 07:21:30|119.67|117.87|119.67|117.87|119.67|117.87|119.66|117.86|3
1655709710000|2022-06-20 07:21:50|119.69|117.89|119.68|117.88|119.69|117.89|119.66|117.86|6
1655709720000|2022-06-20 07:22:00|119.7|117.9|119.68|117.88|119.7|117.9|119.67|117.87|5
1655709730000|2022-06-20 07:22:10|119.69|117.89|119.7|117.9|119.7|117.9|119.68|117.88|4
1655709740000|2022-06-20 07:22:20|119.69|117.89|119.69|117.89|119.69|117.89|119.67|117.87|10
1655709750000|2022-06-20 07:22:30|119.68|117.88|119.7|117.9|119.7|117.9|119.67|117.87|6
1655709760000|2022-06-20 07:22:40|119.69|117.89|119.67|117.87|119.69|117.89|119.67|117.87|3
1655709770000|2022-06-20 07:22:50|119.66|117.86|119.57|117.77|119.66|117.86|119.57|117.77|7
1655709780000|2022-06-20 07:23:00|119.55|117.75|119.29|117.49|119.55|117.75|119.29|117.49|13
1655709790000|2022-06-20 07:23:10|119.28|117.48|119.2|117.4|119.28|117.48|119.19|117.39|16
1655709800000|2022-06-20 07:23:20|119.21|117.41|119.21|117.41|119.29|117.49|119.21|117.41|14
1655709810000|2022-06-20 07:23:30|119.2|117.4|119.25|117.45|119.26|117.46|119.2|117.4|15
1655709820000|2022-06-20 07:23:40|119.24|117.44|119.25|117.45|119.25|117.45|119.23|117.43|4
1655709830000|2022-06-20 07:23:50|119.26|117.46|119.28|117.48|119.32|117.52|119.26|117.46|11
1655709840000|2022-06-20 07:24:00|119.32|117.52|119.44|117.64|119.44|117.64|119.32|117.52|10
1655709850000|2022-06-20 07:24:10|119.45|117.65|119.47|117.67|119.5|117.7|119.45|117.65|7
1655709860000|2022-06-20 07:24:20|119.49|117.69|119.46|117.66|119.5|117.7|119.45|117.65|7
1655709870000|2022-06-20 07:24:30|119.47|117.67|119.4|117.6|119.47|117.67|119.4|117.6|7
1655709880000|2022-06-20 07:24:40|119.39|117.59|119.39|117.59|119.41|117.61|119.39|117.59|3
1655709890000|2022-06-20 07:24:50|119.36|117.56|119.38|117.58|119.39|117.59|119.36|117.56|6
1655709900000|2022-06-20 07:25:00|119.4|117.6|119.44|117.64|119.44|117.64|119.4|117.6|4
1655709910000|2022-06-20 07:25:10|119.45|117.65|119.42|117.62|119.48|117.68|119.42|117.62|6
1655709920000|2022-06-20 07:25:20|119.43|117.63|119.41|117.61|119.43|117.63|119.4|117.6|7
1655709930000|2022-06-20 07:25:30|119.4|117.6|119.37|117.57|119.4|117.6|119.37|117.57|4
1655709940000|2022-06-20 07:25:40|119.36|117.56|119.37|117.57|119.37|117.57|119.36|117.56|4
1655709950000|2022-06-20 07:25:50|119.36|117.56|119.36|117.56|119.37|117.57|119.36|117.56|3
1655709960000|2022-06-20 07:26:00|119.37|117.57|119.41|117.61|119.44|117.64|119.37|117.57|7
1655709970000|2022-06-20 07:26:10|119.4|117.6|119.46|117.66|119.46|117.66|119.4|117.6|13
1655709980000|2022-06-20 07:26:20|119.47|117.67|119.51|117.71|119.51|117.71|119.47|117.67|5
1655709990000|2022-06-20 07:26:30|119.52|117.72|119.49|117.69|119.52|117.72|119.49|117.69|10
1655710000000|2022-06-20 07:26:40|119.5|117.7|119.52|117.72|119.52|117.72|119.5|117.7|2
1655710010000|2022-06-20 07:26:50|119.5|117.7|119.47|117.67|119.5|117.7|119.47|117.67|4
1655710020000|2022-06-20 07:27:00|119.48|117.68|119.49|117.69|119.49|117.69|119.46|117.66|8
1655710030000|2022-06-20 07:27:10|119.48|117.68|119.53|117.73|119.53|117.73|119.48|117.68|4
1655710040000|2022-06-20 07:27:20|119.54|117.74|119.53|117.73|119.54|117.74|119.49|117.69|8
1655710050000|2022-06-20 07:27:30|119.52|117.72|119.53|117.73|119.53|117.73|119.52|117.72|2
1655710060000|2022-06-20 07:27:40|119.52|117.72|119.52|117.72|119.52|117.72|119.47|117.67|8
1655710070000|2022-06-20 07:27:50|119.51|117.71|119.5|117.7|119.51|117.71|119.49|117.69|5
1655710080000|2022-06-20 07:28:00|119.52|117.72|119.52|117.72|119.52|117.72|119.51|117.71|3
1655710090000|2022-06-20 07:28:10|119.51|117.71|119.5|117.7|119.51|117.71|119.49|117.69|8
1655710100000|2022-06-20 07:28:20|119.51|117.71|119.49|117.69|119.51|117.71|119.48|117.68|9
1655710110000|2022-06-20 07:28:30|119.48|117.68|119.37|117.57|119.48|117.68|119.35|117.55|17
1655710120000|2022-06-20 07:28:40|119.36|117.56|119.31|117.51|119.36|117.56|119.28|117.48|8
1655710130000|2022-06-20 07:28:50|119.32|117.52|119.43|117.63|119.43|117.63|119.32|117.52|7
1655710140000|2022-06-20 07:29:00|119.44|117.64|119.4|117.6|119.45|117.65|119.4|117.6|15
1655710150000|2022-06-20 07:29:10|119.41|117.61|119.37|117.57|119.42|117.62|119.37|117.57|12
1655710160000|2022-06-20 07:29:20|119.38|117.58|119.39|117.59|119.41|117.61|119.35|117.55|17
1655710170000|2022-06-20 07:29:30|119.38|117.58|119.33|117.53|119.38|117.58|119.31|117.51|10
1655710180000|2022-06-20 07:29:40|119.34|117.54|119.34|117.54|119.37|117.57|119.33|117.53|12
1655710190000|2022-06-20 07:29:50|119.33|117.53|119.33|117.53|119.33|117.53|119.32|117.52|5
1655710200000|2022-06-20 07:30:00|119.37|117.57|119.39|117.59|119.4|117.6|119.32|117.52|17
1655710210000|2022-06-20 07:30:10|119.38|117.58|119.34|117.54|119.39|117.59|119.34|117.54|9
1655710220000|2022-06-20 07:30:20|119.36|117.56|119.37|117.57|119.39|117.59|119.36|117.56|9
1655710230000|2022-06-20 07:30:30|119.36|117.56|119.4|117.6|119.42|117.62|119.36|117.56|14
1655710240000|2022-06-20 07:30:40|119.42|117.62|119.45|117.65|119.45|117.65|119.41|117.61|14
1655710250000|2022-06-20 07:30:50|119.43|117.63|119.42|117.62|119.44|117.64|119.41|117.61|7
1655710260000|2022-06-20 07:31:00|119.43|117.63|119.43|117.63|119.45|117.65|119.43|117.63|3
1655710270000|2022-06-20 07:31:10|119.44|117.64|119.46|117.66|119.46|117.66|119.44|117.64|3
1655710280000|2022-06-20 07:31:20|119.44|117.64|119.47|117.67|119.47|117.67|119.44|117.64|11
1655710290000|2022-06-20 07:31:30|119.46|117.66|119.43|117.63|119.46|117.66|119.43|117.63|7
1655710300000|2022-06-20 07:31:40|119.44|117.64|119.45|117.65|119.45|117.65|119.43|117.63|6
1655710310000|2022-06-20 07:31:50|119.44|117.64|119.43|117.63|119.44|117.64|119.42|117.62|5
1655710320000|2022-06-20 07:32:00|119.44|117.64|119.43|117.63|119.44|117.64|119.43|117.63|4
1655710330000|2022-06-20 07:32:10|119.42|117.62|119.44|117.64|119.44|117.64|119.42|117.62|3
1655710340000|2022-06-20 07:32:20|119.43|117.63|119.42|117.62|119.44|117.64|119.42|117.62|6
1655710350000|2022-06-20 07:32:30|119.43|117.63|119.41|117.61|119.43|117.63|119.4|117.6|4
1655710360000|2022-06-20 07:32:40|119.38|117.58|119.41|117.61|119.41|117.61|119.38|117.58|6
1655710370000|2022-06-20 07:32:50|119.39|117.59|119.4|117.6|119.41|117.61|119.39|117.59|4
1655710380000|2022-06-20 07:33:00|119.41|117.61|119.42|117.62|119.42|117.62|119.4|117.6|6
1655710390000|2022-06-20 07:33:10|119.43|117.63|119.4|117.6|119.43|117.63|119.39|117.59|5
1655710400000|2022-06-20 07:33:20|119.39|117.59|119.41|117.61|119.42|117.62|119.39|117.59|6
1655710410000|2022-06-20 07:33:30|119.42|117.62|119.43|117.63|119.43|117.63|119.41|117.61|4
1655710420000|2022-06-20 07:33:40|119.44|117.64|119.45|117.65|119.46|117.66|119.43|117.63|5
1655710430000|2022-06-20 07:33:50|119.44|117.64|119.43|117.63|119.45|117.65|119.43|117.63|4
1655710440000|2022-06-20 07:34:00|119.44|117.64|119.46|117.66|119.46|117.66|119.44|117.64|5
1655710450000|2022-06-20 07:34:10|119.47|117.67|119.46|117.66|119.48|117.68|119.46|117.66|6
1655710460000|2022-06-20 07:34:20|119.45|117.65|119.43|117.63|119.45|117.65|119.43|117.63|7
1655710490000|2022-06-20 07:34:50|119.42|117.62|119.42|117.62|119.42|117.62|119.41|117.61|3
1655710500000|2022-06-20 07:35:00|119.41|117.61|119.4|117.6|119.41|117.61|119.39|117.59|4
1655710510000|2022-06-20 07:35:10|119.42|117.62|119.43|117.63|119.45|117.65|119.42|117.62|15
1655710520000|2022-06-20 07:35:20|119.44|117.64|119.46|117.66|119.47|117.67|119.42|117.62|12
1655710530000|2022-06-20 07:35:30|119.45|117.65|119.43|117.63|119.45|117.65|119.43|117.63|4
1655710540000|2022-06-20 07:35:40|119.42|117.62|119.44|117.64|119.44|117.64|119.39|117.59|7
1655710550000|2022-06-20 07:35:50|119.45|117.65|119.42|117.62|119.46|117.66|119.42|117.62|11
1655710560000|2022-06-20 07:36:00|119.43|117.63|119.34|117.54|119.43|117.63|119.34|117.54|9
1655710570000|2022-06-20 07:36:10|119.35|117.55|119.39|117.59|119.39|117.59|119.34|117.54|11
1655710580000|2022-06-20 07:36:20|119.38|117.58|119.37|117.57|119.4|117.6|119.37|117.57|5
1655710590000|2022-06-20 07:36:30|119.36|117.56|119.34|117.54|119.39|117.59|119.34|117.54|19
1655710600000|2022-06-20 07:36:40|119.33|117.53|119.33|117.53|119.4|117.6|119.33|117.53|14
1655710610000|2022-06-20 07:36:50|119.32|117.52|119.33|117.53|119.37|117.57|119.31|117.51|24
1655710620000|2022-06-20 07:37:00|119.34|117.54|119.05|117.25|119.34|117.54|119|117.2|23
1655710630000|2022-06-20 07:37:10|119.06|117.26|119.12|117.32|119.13|117.33|119.02|117.22|23
1655710640000|2022-06-20 07:37:20|119.11|117.31|118.89|117.09|119.12|117.32|118.89|117.09|21
1655710650000|2022-06-20 07:37:30|118.88|117.08|118.89|117.09|118.93|117.13|118.85|117.05|20
1655710660000|2022-06-20 07:37:40|118.9|117.1|118.89|117.09|118.94|117.14|118.89|117.09|11
1655710670000|2022-06-20 07:37:50|118.88|117.08|118.89|117.09|118.9|117.1|118.86|117.06|7
1655710680000|2022-06-20 07:38:00|118.91|117.11|118.9|117.1|118.91|117.11|118.87|117.07|6
1655710690000|2022-06-20 07:38:10|118.91|117.11|118.9|117.1|118.91|117.11|118.89|117.09|4
1655710700000|2022-06-20 07:38:20|118.88|117.08|118.87|117.07|118.88|117.08|118.86|117.06|4
1655710710000|2022-06-20 07:38:30|118.88|117.08|118.95|117.15|118.95|117.15|118.87|117.07|10
1655710720000|2022-06-20 07:38:40|118.93|117.13|119.01|117.21|119.01|117.21|118.93|117.13|7
1655710730000|2022-06-20 07:38:50|119|117.2|118.99|117.19|119|117.2|118.99|117.19|2
1655710740000|2022-06-20 07:39:00|119|117.2|119.23|117.43|119.23|117.43|119|117.2|12
1655710750000|2022-06-20 07:39:10|119.22|117.42|119.47|117.67|119.47|117.67|119.22|117.42|18
1655710760000|2022-06-20 07:39:20|119.44|117.64|119.41|117.61|119.47|117.67|119.41|117.61|9
1655710770000|2022-06-20 07:39:30|119.42|117.62|119.43|117.63|119.43|117.63|119.41|117.61|5
1655710780000|2022-06-20 07:39:40|119.42|117.62|119.29|117.49|119.42|117.62|119.29|117.49|11
1655710790000|2022-06-20 07:39:50|119.3|117.5|119.29|117.49|119.32|117.52|119.29|117.49|5
1655710800000|2022-06-20 07:40:00|119.3|117.5|119.38|117.58|119.39|117.59|119.3|117.5|8
1655710810000|2022-06-20 07:40:10|119.39|117.59|119.28|117.48|119.39|117.59|119.28|117.48|8
1655710820000|2022-06-20 07:40:20|119.27|117.47|119.25|117.45|119.27|117.47|119.25|117.45|3
1655710830000|2022-06-20 07:40:30|119.24|117.44|119.21|117.41|119.24|117.44|119.21|117.41|9
1655710840000|2022-06-20 07:40:40|119.23|117.43|119.22|117.42|119.23|117.43|119.22|117.42|2
1655710850000|2022-06-20 07:40:50|119.2|117.4|119.24|117.44|119.24|117.44|119.16|117.36|11
1655710860000|2022-06-20 07:41:00|119.23|117.43|119.21|117.41|119.24|117.44|119.21|117.41|8
1655710870000|2022-06-20 07:41:10|119.2|117.4|119.21|117.41|119.21|117.41|119.2|117.4|2
1655710880000|2022-06-20 07:41:20|119.2|117.4|119.13|117.33|119.2|117.4|119.13|117.33|14
1655710900000|2022-06-20 07:41:40|119.12|117.32|119.11|117.31|119.13|117.33|119.11|117.31|4
1655710910000|2022-06-20 07:41:50|119.12|117.32|119.14|117.34|119.14|117.34|119.12|117.32|3
1655710920000|2022-06-20 07:42:00|119.12|117.32|119.08|117.28|119.12|117.32|119.06|117.26|9
1655710930000|2022-06-20 07:42:10|119.09|117.29|119.07|117.27|119.1|117.3|119.07|117.27|6
1655710940000|2022-06-20 07:42:20|119.06|117.26|119.01|117.21|119.06|117.26|119.01|117.21|3
1655710950000|2022-06-20 07:42:30|118.99|117.19|118.98|117.18|118.99|117.19|118.97|117.17|6
1655710960000|2022-06-20 07:42:40|118.99|117.19|118.93|117.13|118.99|117.19|118.93|117.13|4
1655710970000|2022-06-20 07:42:50|118.95|117.15|118.95|117.15|118.98|117.18|118.95|117.15|9
1655710980000|2022-06-20 07:43:00|118.96|117.16|118.97|117.17|118.99|117.19|118.93|117.13|8
1655710990000|2022-06-20 07:43:10|118.96|117.16|118.93|117.13|118.99|117.19|118.92|117.12|9
1655711000000|2022-06-20 07:43:20|118.92|117.12|118.92|117.12|118.92|117.12|118.92|117.12|1
1655711010000|2022-06-20 07:43:30|118.93|117.13|118.93|117.13|118.94|117.14|118.93|117.13|3
1655711020000|2022-06-20 07:43:40|118.94|117.14|119.01|117.21|119.01|117.21|118.94|117.14|5
1655711030000|2022-06-20 07:43:50|119.02|117.22|119.02|117.22|119.05|117.25|119.01|117.21|9
1655711040000|2022-06-20 07:44:00|119.01|117.21|118.91|117.11|119.01|117.21|118.91|117.11|10
1655711050000|2022-06-20 07:44:10|118.89|117.09|118.85|117.05|118.89|117.09|118.84|117.04|5
1655711060000|2022-06-20 07:44:20|118.84|117.04|118.89|117.09|118.9|117.1|118.84|117.04|8
1655711070000|2022-06-20 07:44:30|118.88|117.08|118.86|117.06|118.88|117.08|118.86|117.06|5
1655711080000|2022-06-20 07:44:40|118.87|117.07|118.88|117.08|118.89|117.09|118.87|117.07|8
1655711090000|2022-06-20 07:44:50|118.89|117.09|118.84|117.04|118.93|117.13|118.84|117.04|14
1655711100000|2022-06-20 07:45:00|118.85|117.05|118.76|116.96|118.85|117.05|118.76|116.96|7
1655711110000|2022-06-20 07:45:10|118.78|116.98|118.83|117.03|118.83|117.03|118.78|116.98|10
1655711120000|2022-06-20 07:45:20|118.84|117.04|118.94|117.14|118.95|117.15|118.84|117.04|10
1655711130000|2022-06-20 07:45:30|118.93|117.13|118.9|117.1|118.93|117.13|118.9|117.1|3
1655711140000|2022-06-20 07:45:40|118.89|117.09|118.88|117.08|118.89|117.09|118.88|117.08|2
1655711150000|2022-06-20 07:45:50|118.87|117.07|118.87|117.07|118.87|117.07|118.85|117.05|5
1655711160000|2022-06-20 07:46:00|118.86|117.06|118.87|117.07|118.87|117.07|118.82|117.02|10
1655711170000|2022-06-20 07:46:10|118.86|117.06|118.79|116.99|118.86|117.06|118.78|116.98|7
1655711180000|2022-06-20 07:46:20|118.81|117.01|118.73|116.93|118.82|117.02|118.73|116.93|9
1655711190000|2022-06-20 07:46:30|118.72|116.92|118.68|116.88|118.73|116.93|118.68|116.88|10
1655711200000|2022-06-20 07:46:40|118.67|116.87|118.6|116.8|118.67|116.87|118.57|116.77|12
1655711210000|2022-06-20 07:46:50|118.59|116.79|118.56|116.76|118.59|116.79|118.54|116.74|10
1655711220000|2022-06-20 07:47:00|118.55|116.75|118.45|116.65|118.56|116.76|118.42|116.62|9
1655711230000|2022-06-20 07:47:10|118.48|116.68|118.54|116.74|118.58|116.78|118.48|116.68|14
1655711240000|2022-06-20 07:47:20|118.53|116.73|118.52|116.72|118.53|116.73|118.51|116.71|6
1655711250000|2022-06-20 07:47:30|118.53|116.73|118.53|116.73|118.55|116.75|118.51|116.71|8
1655711260000|2022-06-20 07:47:40|118.52|116.72|118.61|116.81|118.61|116.81|118.51|116.71|8
1655711270000|2022-06-20 07:47:50|118.62|116.82|118.65|116.85|118.66|116.86|118.62|116.82|5
1655711280000|2022-06-20 07:48:00|118.67|116.87|118.76|116.96|118.76|116.96|118.66|116.86|5
1655711290000|2022-06-20 07:48:10|118.79|116.99|118.88|117.08|118.89|117.09|118.79|116.99|6
1655711300000|2022-06-20 07:48:20|118.85|117.05|118.81|117.01|118.86|117.06|118.8|117|10
1655711310000|2022-06-20 07:48:30|118.82|117.02|118.95|117.15|118.96|117.16|118.82|117.02|13
1655711320000|2022-06-20 07:48:40|118.96|117.16|118.87|117.07|118.96|117.16|118.86|117.06|10
1655711330000|2022-06-20 07:48:50|118.86|117.06|118.87|117.07|118.9|117.1|118.86|117.06|7
1655711340000|2022-06-20 07:49:00|118.88|117.08|118.96|117.16|118.96|117.16|118.88|117.08|11
1655711350000|2022-06-20 07:49:10|118.98|117.18|118.97|117.17|118.99|117.19|118.97|117.17|4
1655711360000|2022-06-20 07:49:20|118.98|117.18|119|117.2|119|117.2|118.96|117.16|12
1655711370000|2022-06-20 07:49:30|119.01|117.21|119.09|117.29|119.1|117.3|119.01|117.21|4
1655711380000|2022-06-20 07:49:40|119.08|117.28|119|117.2|119.08|117.28|119|117.2|11
1655711390000|2022-06-20 07:49:50|119.01|117.21|118.98|117.18|119.01|117.21|118.96|117.16|6
1655711400000|2022-06-20 07:50:00|118.99|117.19|119.08|117.28|119.08|117.28|118.99|117.19|13
1655711410000|2022-06-20 07:50:10|119.09|117.29|119.11|117.31|119.11|117.31|119.09|117.29|5
1655711420000|2022-06-20 07:50:20|119.12|117.32|119.11|117.31|119.12|117.32|119.11|117.31|2
1655711430000|2022-06-20 07:50:30|119.1|117.3|119.07|117.27|119.11|117.31|119.07|117.27|5
1655711450000|2022-06-20 07:50:50|119.08|117.28|119.08|117.28|119.09|117.29|119.07|117.27|7
1655711460000|2022-06-20 07:51:00|119.07|117.27|119.06|117.26|119.07|117.27|119.06|117.26|2
1655711470000|2022-06-20 07:51:10|119.07|117.27|119.07|117.27|119.09|117.29|119.07|117.27|5
1655711480000|2022-06-20 07:51:20|119.08|117.28|119.07|117.27|119.08|117.28|119.07|117.27|4
1655711490000|2022-06-20 07:51:30|119.06|117.26|119.09|117.29|119.09|117.29|119.06|117.26|6
1655711500000|2022-06-20 07:51:40|119.1|117.3|119.08|117.28|119.1|117.3|119.08|117.28|3
1655711520000|2022-06-20 07:52:00|119.07|117.27|119.09|117.29|119.09|117.29|119.07|117.27|6
1655711530000|2022-06-20 07:52:10|119.08|117.28|119.08|117.28|119.08|117.28|119.08|117.28|1
1655711540000|2022-06-20 07:52:20|119.09|117.29|119.11|117.31|119.11|117.31|119.09|117.29|5
1655711550000|2022-06-20 07:52:30|119.1|117.3|119.1|117.3|119.11|117.31|119.1|117.3|5
1655711560000|2022-06-20 07:52:40|119.08|117.28|119.02|117.22|119.08|117.28|119.02|117.22|14
1655711570000|2022-06-20 07:52:50|119.01|117.21|118.93|117.13|119.01|117.21|118.93|117.13|9
1655711580000|2022-06-20 07:53:00|118.94|117.14|118.97|117.17|118.97|117.17|118.93|117.13|8
1655711590000|2022-06-20 07:53:10|118.96|117.16|119.05|117.25|119.06|117.26|118.96|117.16|7
1655711600000|2022-06-20 07:53:20|119.06|117.26|119.08|117.28|119.09|117.29|119.06|117.26|6
1655711610000|2022-06-20 07:53:30|119.09|117.29|119.11|117.31|119.11|117.31|119.08|117.28|5
1655711620000|2022-06-20 07:53:40|119.1|117.3|119.09|117.29|119.1|117.3|119.06|117.26|14
1655711630000|2022-06-20 07:53:50|119.1|117.3|119.09|117.29|119.1|117.3|119.09|117.29|4
1655711640000|2022-06-20 07:54:00|119.08|117.28|119.05|117.25|119.09|117.29|119.04|117.24|14
1655711650000|2022-06-20 07:54:10|119.04|117.24|119.01|117.21|119.05|117.25|119|117.2|10
1655711660000|2022-06-20 07:54:20|119.02|117.22|119.07|117.27|119.07|117.27|119.02|117.22|3
1655711670000|2022-06-20 07:54:30|119.06|117.26|119.01|117.21|119.07|117.27|119|117.2|13
1655711680000|2022-06-20 07:54:40|119.02|117.22|119.02|117.22|119.02|117.22|119.02|117.22|1
1655711690000|2022-06-20 07:54:50|119.03|117.23|119.05|117.25|119.06|117.26|119.03|117.23|5
1655711700000|2022-06-20 07:55:00|119.04|117.24|119.09|117.29|119.09|117.29|119.04|117.24|10
1655711710000|2022-06-20 07:55:10|119.08|117.28|119.08|117.28|119.09|117.29|119.07|117.27|8
1655711720000|2022-06-20 07:55:20|119.07|117.27|119.08|117.28|119.1|117.3|119.07|117.27|7
1655711730000|2022-06-20 07:55:30|119.09|117.29|119.15|117.35|119.15|117.35|119.09|117.29|6
1655711740000|2022-06-20 07:55:40|119.14|117.34|119.28|117.48|119.29|117.49|119.14|117.34|12
1655711750000|2022-06-20 07:55:50|119.26|117.46|119.24|117.44|119.27|117.47|119.23|117.43|11
1655711760000|2022-06-20 07:56:00|119.23|117.43|119.24|117.44|119.25|117.45|119.22|117.42|10
1655711770000|2022-06-20 07:56:10|119.25|117.45|119.25|117.45|119.28|117.48|119.25|117.45|11
1655711780000|2022-06-20 07:56:20|119.24|117.44|119.23|117.43|119.25|117.45|119.23|117.43|4
1655711790000|2022-06-20 07:56:30|119.22|117.42|119.23|117.43|119.23|117.43|119.22|117.42|2
1655711800000|2022-06-20 07:56:40|119.22|117.42|119.22|117.42|119.22|117.42|119.21|117.41|3
1655711820000|2022-06-20 07:57:00|119.23|117.43|119.21|117.41|119.23|117.43|119.21|117.41|3
1655711830000|2022-06-20 07:57:10|119.22|117.42|119.28|117.48|119.28|117.48|119.22|117.42|9
1655711840000|2022-06-20 07:57:20|119.29|117.49|119.3|117.5|119.32|117.52|119.28|117.48|9
1655711850000|2022-06-20 07:57:30|119.29|117.49|119.43|117.63|119.43|117.63|119.29|117.49|10
1655711860000|2022-06-20 07:57:40|119.44|117.64|119.52|117.72|119.54|117.74|119.4|117.6|13
1655711870000|2022-06-20 07:57:50|119.53|117.73|119.49|117.69|119.53|117.73|119.49|117.69|12
1655711880000|2022-06-20 07:58:00|119.5|117.7|119.51|117.71|119.54|117.74|119.5|117.7|11
1655711890000|2022-06-20 07:58:10|119.52|117.72|119.49|117.69|119.53|117.73|119.49|117.69|11
1655711900000|2022-06-20 07:58:20|119.5|117.7|119.5|117.7|119.52|117.72|119.5|117.7|5
1655711910000|2022-06-20 07:58:30|119.51|117.71|119.53|117.73|119.53|117.73|119.5|117.7|5
1655711920000|2022-06-20 07:58:40|119.54|117.74|119.69|117.89|119.69|117.89|119.54|117.74|10
1655711930000|2022-06-20 07:58:50|119.71|117.91|119.64|117.84|119.71|117.91|119.64|117.84|8
1655711940000|2022-06-20 07:59:00|119.62|117.82|119.61|117.81|119.63|117.83|119.61|117.81|8
1655711950000|2022-06-20 07:59:10|119.6|117.8|119.61|117.81|119.62|117.82|119.6|117.8|4
1655711960000|2022-06-20 07:59:20|119.62|117.82|119.61|117.81|119.62|117.82|119.61|117.81|2
1655711970000|2022-06-20 07:59:30|119.62|117.82|119.61|117.81|119.62|117.82|119.61|117.81|2
1655711980000|2022-06-20 07:59:40|119.62|117.82|119.61|117.81|119.62|117.82|119.61|117.81|2
1655711990000|2022-06-20 07:59:50|119.62|117.82|119.66|117.86|119.68|117.88|119.61|117.81|11
1655712000000|2022-06-20 08:00:00|119.67|117.87|119.66|117.86|119.67|117.87|119.66|117.86|2
1655712010000|2022-06-20 08:00:10|119.67|117.87|119.61|117.81|119.67|117.87|119.61|117.81|5
1655712020000|2022-06-20 08:00:20|119.62|117.82|119.67|117.87|119.67|117.87|119.61|117.81|12
1655712030000|2022-06-20 08:00:30|119.68|117.88|119.77|117.97|119.78|117.98|119.68|117.88|10
1655712040000|2022-06-20 08:00:40|119.76|117.96|119.75|117.95|119.76|117.96|119.74|117.94|3
1655712050000|2022-06-20 08:00:50|119.76|117.96|119.76|117.96|119.76|117.96|119.76|117.96|1
1655712060000|2022-06-20 08:01:00|119.74|117.94|119.77|117.97|119.77|117.97|119.74|117.94|4
1655712070000|2022-06-20 08:01:10|119.76|117.96|119.82|118.02|119.83|118.03|119.76|117.96|16
1655712080000|2022-06-20 08:01:20|119.83|118.03|119.81|118.01|119.83|118.03|119.8|118|11
1655712090000|2022-06-20 08:01:30|119.8|118|119.74|117.94|119.82|118.02|119.74|117.94|13
1655712100000|2022-06-20 08:01:40|119.75|117.95|119.74|117.94|119.76|117.96|119.73|117.93|16
1655712110000|2022-06-20 08:01:50|119.75|117.95|119.6|117.8|119.75|117.95|119.6|117.8|17
1655712120000|2022-06-20 08:02:00|119.61|117.81|119.59|117.79|119.61|117.81|119.59|117.79|5
1655712130000|2022-06-20 08:02:10|119.6|117.8|119.48|117.68|119.6|117.8|119.47|117.67|17
1655712140000|2022-06-20 08:02:20|119.47|117.67|119.56|117.76|119.56|117.76|119.47|117.67|7
1655712150000|2022-06-20 08:02:30|119.57|117.77|119.57|117.77|119.6|117.8|119.55|117.75|13
1655712160000|2022-06-20 08:02:40|119.58|117.78|119.58|117.78|119.59|117.79|119.58|117.78|3
1655712170000|2022-06-20 08:02:50|119.56|117.76|119.56|117.76|119.57|117.77|119.56|117.76|3
1655712190000|2022-06-20 08:03:10|119.57|117.77|119.53|117.73|119.57|117.77|119.53|117.73|3
1655712200000|2022-06-20 08:03:20|119.54|117.74|119.54|117.74|119.55|117.75|119.53|117.73|8
1655712210000|2022-06-20 08:03:30|119.55|117.75|119.57|117.77|119.57|117.77|119.53|117.73|8
1655712220000|2022-06-20 08:03:40|119.55|117.75|119.55|117.75|119.57|117.77|119.53|117.73|12
1655712230000|2022-06-20 08:03:50|119.56|117.76|119.55|117.75|119.56|117.76|119.53|117.73|11
1655712240000|2022-06-20 08:04:00|119.56|117.76|119.53|117.73|119.56|117.76|119.53|117.73|5
1655712250000|2022-06-20 08:04:10|119.52|117.72|119.53|117.73|119.54|117.74|119.52|117.72|6
1655712260000|2022-06-20 08:04:20|119.52|117.72|119.55|117.75|119.55|117.75|119.52|117.72|9
1655712270000|2022-06-20 08:04:30|119.53|117.73|119.55|117.75|119.55|117.75|119.53|117.73|7
1655712280000|2022-06-20 08:04:40|119.54|117.74|119.58|117.78|119.58|117.78|119.54|117.74|11
1655712290000|2022-06-20 08:04:50|119.59|117.79|119.59|117.79|119.6|117.8|119.58|117.78|6
1655712300000|2022-06-20 08:05:00|119.58|117.78|119.58|117.78|119.59|117.79|119.57|117.77|11
1655712310000|2022-06-20 08:05:10|119.57|117.77|119.53|117.73|119.57|117.77|119.53|117.73|7
1655712320000|2022-06-20 08:05:20|119.52|117.72|119.52|117.72|119.52|117.72|119.52|117.72|1
1655712330000|2022-06-20 08:05:30|119.53|117.73|119.48|117.68|119.53|117.73|119.48|117.68|7
1655712340000|2022-06-20 08:05:40|119.49|117.69|119.49|117.69|119.49|117.69|119.48|117.68|3
1655712350000|2022-06-20 08:05:50|119.5|117.7|119.49|117.69|119.5|117.7|119.49|117.69|2
1655712360000|2022-06-20 08:06:00|119.5|117.7|119.5|117.7|119.5|117.7|119.5|117.7|1
1655712370000|2022-06-20 08:06:10|119.53|117.73|119.56|117.76|119.56|117.76|119.53|117.73|6
1655712380000|2022-06-20 08:06:20|119.55|117.75|119.56|117.76|119.57|117.77|119.54|117.74|9
1655712390000|2022-06-20 08:06:30|119.54|117.74|119.54|117.74|119.54|117.74|119.54|117.74|1
1655712400000|2022-06-20 08:06:40|119.53|117.73|119.53|117.73|119.54|117.74|119.53|117.73|3
1655712410000|2022-06-20 08:06:50|119.52|117.72|119.53|117.73|119.54|117.74|119.52|117.72|4
1655712420000|2022-06-20 08:07:00|119.54|117.74|119.54|117.74|119.54|117.74|119.54|117.74|1
1655712430000|2022-06-20 08:07:10|119.55|117.75|119.55|117.75|119.57|117.77|119.53|117.73|13
1655712440000|2022-06-20 08:07:20|119.54|117.74|119.53|117.73|119.55|117.75|119.52|117.72|8
1655712450000|2022-06-20 08:07:30|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|2
1655712460000|2022-06-20 08:07:40|119.52|117.72|119.68|117.88|119.68|117.88|119.52|117.72|11
1655712470000|2022-06-20 08:07:50|119.69|117.89|119.84|118.04|119.84|118.04|119.69|117.89|12
1655712480000|2022-06-20 08:08:00|119.85|118.05|119.98|118.18|119.99|118.19|119.85|118.05|11
1655712490000|2022-06-20 08:08:10|119.93|118.13|119.95|118.15|120.01|118.21|119.92|118.12|22
1655712500000|2022-06-20 08:08:20|119.97|118.17|119.94|118.14|119.98|118.18|119.93|118.13|12
1655712510000|2022-06-20 08:08:30|119.95|118.15|120|118.2|120.04|118.24|119.95|118.15|18
1655712520000|2022-06-20 08:08:40|119.98|118.18|120.01|118.21|120.02|118.22|119.98|118.18|15
1655712530000|2022-06-20 08:08:50|120.03|118.23|120.06|118.26|120.07|118.27|119.84|118.04|24
1655712540000|2022-06-20 08:09:00|120.07|118.27|119.93|118.13|120.07|118.27|119.93|118.13|22
1655712550000|2022-06-20 08:09:10|119.92|118.12|119.88|118.08|119.92|118.12|119.75|117.95|30
1655712560000|2022-06-20 08:09:20|119.89|118.09|119.9|118.1|119.97|118.17|119.85|118.05|25
1655712570000|2022-06-20 08:09:30|119.89|118.09|119.93|118.13|119.93|118.13|119.89|118.09|16
1655712580000|2022-06-20 08:09:40|119.89|118.09|119.83|118.03|119.93|118.13|119.83|118.03|15
1655712590000|2022-06-20 08:09:50|119.82|118.02|119.88|118.08|119.88|118.08|119.82|118.02|12
1655712600000|2022-06-20 08:10:00|119.89|118.09|119.87|118.07|119.91|118.11|119.87|118.07|14
1655712610000|2022-06-20 08:10:10|119.88|118.08|119.94|118.14|119.94|118.14|119.87|118.07|16
1655712620000|2022-06-20 08:10:20|119.93|118.13|119.94|118.14|119.94|118.14|119.92|118.12|5
1655712630000|2022-06-20 08:10:30|119.92|118.12|119.93|118.13|119.93|118.13|119.92|118.12|2
1655712640000|2022-06-20 08:10:40|119.94|118.14|119.95|118.15|119.96|118.16|119.92|118.12|11
1655712650000|2022-06-20 08:10:50|119.96|118.16|119.93|118.13|119.96|118.16|119.93|118.13|5
1655712660000|2022-06-20 08:11:00|119.94|118.14|119.98|118.18|119.98|118.18|119.93|118.13|6
1655712670000|2022-06-20 08:11:10|119.99|118.19|120.1|118.3|120.11|118.31|119.98|118.18|7
1655712680000|2022-06-20 08:11:20|120.08|118.28|119.98|118.18|120.09|118.29|119.97|118.17|16
1655712690000|2022-06-20 08:11:30|119.99|118.19|119.93|118.13|119.99|118.19|119.93|118.13|7
1655712700000|2022-06-20 08:11:40|119.92|118.12|119.98|118.18|119.98|118.18|119.91|118.11|6
1655712710000|2022-06-20 08:11:50|119.99|118.19|120.09|118.29|120.09|118.29|119.99|118.19|10
1655712720000|2022-06-20 08:12:00|120.08|118.28|120.08|118.28|120.09|118.29|120.04|118.24|15
1655712730000|2022-06-20 08:12:10|120.09|118.29|120.15|118.35|120.16|118.36|120.09|118.29|17
1655712740000|2022-06-20 08:12:20|120.16|118.36|120.19|118.39|120.23|118.43|120.16|118.36|12
1655712750000|2022-06-20 08:12:30|120.16|118.36|120.13|118.33|120.16|118.36|120.12|118.32|12
1655712760000|2022-06-20 08:12:40|120.14|118.34|120.13|118.33|120.17|118.37|120.13|118.33|13
1655712770000|2022-06-20 08:12:50|120.14|118.34|120.15|118.35|120.16|118.36|120.12|118.32|15
1655712780000|2022-06-20 08:13:00|120.16|118.36|120.56|118.76|120.56|118.76|120.13|118.33|24
1655712790000|2022-06-20 08:13:10|120.59|118.79|120.58|118.78|120.66|118.86|120.53|118.73|31
1655712800000|2022-06-20 08:13:20|120.6|118.8|120.67|118.87|120.68|118.88|120.56|118.76|18
1655712810000|2022-06-20 08:13:30|120.69|118.89|120.85|119.05|120.85|119.05|120.65|118.85|28
1655712820000|2022-06-20 08:13:40|120.86|119.06|120.38|118.58|120.89|119.09|120.38|118.58|24
1655712830000|2022-06-20 08:13:50|120.37|118.57|120.39|118.59|120.39|118.59|120.31|118.51|21
1655712840000|2022-06-20 08:14:00|120.41|118.61|120.53|118.73|120.58|118.78|120.41|118.61|29
1655712850000|2022-06-20 08:14:10|120.54|118.74|120.63|118.83|120.66|118.86|120.47|118.67|21
1655712860000|2022-06-20 08:14:20|120.64|118.84|120.43|118.63|120.71|118.91|120.43|118.63|25
1655712870000|2022-06-20 08:14:30|120.38|118.58|120.37|118.57|120.38|118.58|120.32|118.52|16
1655712880000|2022-06-20 08:14:40|120.41|118.61|120.51|118.71|120.64|118.84|120.41|118.61|18
1655712890000|2022-06-20 08:14:50|120.5|118.7|120.49|118.69|120.51|118.71|120.48|118.68|8
1655712900000|2022-06-20 08:15:00|120.5|118.7|120.5|118.7|120.5|118.7|120.43|118.63|19
1655712910000|2022-06-20 08:15:10|120.51|118.71|120.55|118.75|120.55|118.75|120.5|118.7|7
1655712920000|2022-06-20 08:15:20|120.52|118.72|120.67|118.87|120.67|118.87|120.52|118.72|11
1655712930000|2022-06-20 08:15:30|120.66|118.86|120.58|118.78|120.67|118.87|120.58|118.78|18
1655712940000|2022-06-20 08:15:40|120.51|118.71|120.53|118.73|120.53|118.73|120.46|118.66|9
1655712950000|2022-06-20 08:15:50|120.52|118.72|120.59|118.79|120.63|118.83|120.5|118.7|16
1655712960000|2022-06-20 08:16:00|120.58|118.78|120.57|118.77|120.6|118.8|120.55|118.75|15
1655712970000|2022-06-20 08:16:10|120.56|118.76|120.54|118.74|120.56|118.76|120.46|118.66|12
1655712980000|2022-06-20 08:16:20|120.55|118.75|120.6|118.8|120.61|118.81|120.51|118.71|16
1655712990000|2022-06-20 08:16:30|120.61|118.81|120.5|118.7|120.62|118.82|120.5|118.7|12
1655713000000|2022-06-20 08:16:40|120.49|118.69|120.42|118.62|120.49|118.69|120.4|118.6|15
1655713010000|2022-06-20 08:16:50|120.46|118.66|120.48|118.68|120.49|118.69|120.45|118.65|17
1655713020000|2022-06-20 08:17:00|120.5|118.7|120.49|118.69|120.51|118.71|120.45|118.65|8
1655713030000|2022-06-20 08:17:10|120.48|118.68|120.49|118.69|120.49|118.69|120.47|118.67|9
1655713040000|2022-06-20 08:17:20|120.48|118.68|120.49|118.69|120.49|118.69|120.48|118.68|12
1655713050000|2022-06-20 08:17:30|120.48|118.68|120.49|118.69|120.49|118.69|120.48|118.68|2
1655713060000|2022-06-20 08:17:40|120.57|118.77|120.67|118.87|120.68|118.88|120.57|118.77|18
1655713070000|2022-06-20 08:17:50|120.64|118.84|120.52|118.72|120.64|118.84|120.52|118.72|11
1655713080000|2022-06-20 08:18:00|120.56|118.76|120.65|118.85|120.65|118.85|120.52|118.72|17
1655713090000|2022-06-20 08:18:10|120.66|118.86|120.67|118.87|120.69|118.89|120.64|118.84|18
1655713100000|2022-06-20 08:18:20|120.66|118.86|120.72|118.92|120.74|118.94|120.66|118.86|13
1655713110000|2022-06-20 08:18:30|120.71|118.91|120.61|118.81|120.71|118.91|120.58|118.78|15
1655713120000|2022-06-20 08:18:40|120.66|118.86|120.81|119.01|120.84|119.04|120.66|118.86|17
1655713130000|2022-06-20 08:18:50|120.82|119.02|120.96|119.16|120.97|119.17|120.81|119.01|14
1655713140000|2022-06-20 08:19:00|120.94|119.14|121.04|119.24|121.04|119.24|120.88|119.08|19
1655713150000|2022-06-20 08:19:10|121.05|119.25|121.25|119.45|121.33|119.53|121.05|119.25|33
1655713160000|2022-06-20 08:19:20|121.23|119.43|121.13|119.33|121.23|119.43|121.03|119.23|29
1655713170000|2022-06-20 08:19:30|121.07|119.27|121.06|119.26|121.08|119.28|121.01|119.21|17
1655713180000|2022-06-20 08:19:40|121.07|119.27|121.04|119.24|121.13|119.33|121.04|119.24|27
1655713190000|2022-06-20 08:19:50|121.05|119.25|121.08|119.28|121.1|119.3|121.03|119.23|22
1655713200000|2022-06-20 08:20:00|121.07|119.27|121.03|119.23|121.08|119.28|121.03|119.23|18
1655713210000|2022-06-20 08:20:10|121.05|119.25|120.95|119.15|121.05|119.25|120.94|119.14|9
1655713220000|2022-06-20 08:20:20|120.94|119.14|120.9|119.1|120.94|119.14|120.89|119.09|19
1655713230000|2022-06-20 08:20:30|120.91|119.11|120.81|119.01|120.92|119.12|120.81|119.01|10
1655713240000|2022-06-20 08:20:40|120.82|119.02|120.81|119.01|120.83|119.03|120.79|118.99|9
1655713250000|2022-06-20 08:20:50|120.82|119.02|120.89|119.09|120.89|119.09|120.82|119.02|5
1655713260000|2022-06-20 08:21:00|120.88|119.08|120.89|119.09|120.93|119.13|120.85|119.05|17
1655713270000|2022-06-20 08:21:10|120.85|119.05|120.81|119.01|120.85|119.05|120.8|119|11
1655713280000|2022-06-20 08:21:20|120.8|119|120.76|118.96|120.8|119|120.76|118.96|14
1655713290000|2022-06-20 08:21:30|120.77|118.97|120.77|118.97|120.77|118.97|120.76|118.96|13
1655713300000|2022-06-20 08:21:40|120.76|118.96|120.73|118.93|120.76|118.96|120.73|118.93|4
1655713310000|2022-06-20 08:21:50|120.74|118.94|120.9|119.1|120.9|119.1|120.74|118.94|15
1655713320000|2022-06-20 08:22:00|120.91|119.11|120.88|119.08|120.94|119.14|120.87|119.07|15
1655713330000|2022-06-20 08:22:10|120.91|119.11|120.92|119.12|120.95|119.15|120.9|119.1|20
1655713340000|2022-06-20 08:22:20|120.91|119.11|120.89|119.09|120.91|119.11|120.88|119.08|10
1655713350000|2022-06-20 08:22:30|120.88|119.08|120.91|119.11|120.93|119.13|120.87|119.07|14
1655713360000|2022-06-20 08:22:40|120.89|119.09|120.83|119.03|120.89|119.09|120.83|119.03|5
1655713370000|2022-06-20 08:22:50|120.84|119.04|120.86|119.06|120.88|119.08|120.82|119.02|18
1655713380000|2022-06-20 08:23:00|120.87|119.07|120.9|119.1|120.9|119.1|120.86|119.06|11
1655713390000|2022-06-20 08:23:10|120.89|119.09|120.91|119.11|120.92|119.12|120.87|119.07|11
1655713400000|2022-06-20 08:23:20|120.89|119.09|120.91|119.11|120.92|119.12|120.89|119.09|14
1655713410000|2022-06-20 08:23:30|120.92|119.12|120.93|119.13|120.93|119.13|120.89|119.09|16
1655713420000|2022-06-20 08:23:40|120.92|119.12|120.93|119.13|120.94|119.14|120.91|119.11|8
1655713430000|2022-06-20 08:23:50|120.94|119.14|120.93|119.13|120.94|119.14|120.93|119.13|4
1655713440000|2022-06-20 08:24:00|120.94|119.14|120.93|119.13|120.94|119.14|120.93|119.13|10
1655713450000|2022-06-20 08:24:10|120.94|119.14|120.84|119.04|120.94|119.14|120.82|119.02|15
1655713460000|2022-06-20 08:24:20|120.85|119.05|120.91|119.11|120.93|119.13|120.84|119.04|13
1655713470000|2022-06-20 08:24:30|120.92|119.12|120.92|119.12|120.96|119.16|120.92|119.12|12
1655713480000|2022-06-20 08:24:40|120.93|119.13|120.94|119.14|120.96|119.16|120.92|119.12|13
1655713490000|2022-06-20 08:24:50|120.93|119.13|120.94|119.14|120.94|119.14|120.93|119.13|4
1655713500000|2022-06-20 08:25:00|120.95|119.15|120.93|119.13|120.95|119.15|120.92|119.12|7
1655713510000|2022-06-20 08:25:10|120.94|119.14|120.93|119.13|120.94|119.14|120.93|119.13|2
1655713520000|2022-06-20 08:25:20|120.94|119.14|120.96|119.16|120.97|119.17|120.94|119.14|4
1655713530000|2022-06-20 08:25:30|120.95|119.15|120.94|119.14|120.95|119.15|120.91|119.11|14
1655713540000|2022-06-20 08:25:40|120.92|119.12|120.86|119.06|120.93|119.13|120.86|119.06|12
1655713550000|2022-06-20 08:25:50|120.87|119.07|120.91|119.11|120.92|119.12|120.86|119.06|13
1655713560000|2022-06-20 08:26:00|120.92|119.12|120.97|119.17|120.98|119.18|120.92|119.12|19
1655713570000|2022-06-20 08:26:10|120.98|119.18|121.07|119.27|121.07|119.27|120.98|119.18|11
1655713580000|2022-06-20 08:26:20|121.08|119.28|121.14|119.34|121.17|119.37|121.07|119.27|14
1655713590000|2022-06-20 08:26:30|121.13|119.33|121.15|119.35|121.15|119.35|121.11|119.31|5
1655713600000|2022-06-20 08:26:40|121.16|119.36|121.15|119.35|121.16|119.36|121.13|119.33|14
1655713610000|2022-06-20 08:26:50|121.16|119.36|121.18|119.38|121.18|119.38|121.15|119.35|11
1655713620000|2022-06-20 08:27:00|121.27|119.47|121.37|119.57|121.37|119.57|121.27|119.47|12
1655713630000|2022-06-20 08:27:10|121.38|119.58|121.35|119.55|121.42|119.62|121.35|119.55|15
1655713640000|2022-06-20 08:27:20|121.34|119.54|121.42|119.62|121.44|119.64|121.34|119.54|11
1655713650000|2022-06-20 08:27:30|121.41|119.61|121.35|119.55|121.41|119.61|121.34|119.54|15
1655713660000|2022-06-20 08:27:40|121.36|119.56|121.36|119.56|121.41|119.61|121.36|119.56|7
1655713670000|2022-06-20 08:27:50|121.35|119.55|121.34|119.54|121.36|119.56|121.34|119.54|9
1655713680000|2022-06-20 08:28:00|121.35|119.55|121.37|119.57|121.37|119.57|121.34|119.54|7
1655713690000|2022-06-20 08:28:10|121.38|119.58|121.39|119.59|121.4|119.6|121.38|119.58|8
1655713700000|2022-06-20 08:28:20|121.37|119.57|121.36|119.56|121.37|119.57|121.36|119.56|4
1655713710000|2022-06-20 08:28:30|121.37|119.57|121.4|119.6|121.4|119.6|121.37|119.57|9
1655713720000|2022-06-20 08:28:40|121.39|119.59|121.41|119.61|121.41|119.61|121.38|119.58|4
1655713730000|2022-06-20 08:28:50|121.43|119.63|121.44|119.64|121.45|119.65|121.42|119.62|13
1655713740000|2022-06-20 08:29:00|121.46|119.66|121.47|119.67|121.47|119.67|121.44|119.64|7
1655713750000|2022-06-20 08:29:10|121.46|119.66|121.43|119.63|121.46|119.66|121.43|119.63|11
1655713760000|2022-06-20 08:29:20|121.44|119.64|121.43|119.63|121.44|119.64|121.42|119.62|12
1655713770000|2022-06-20 08:29:30|121.42|119.62|121.44|119.64|121.46|119.66|121.41|119.61|14
1655713780000|2022-06-20 08:29:40|121.45|119.65|121.41|119.61|121.48|119.68|121.41|119.61|11
1655713790000|2022-06-20 08:29:50|121.4|119.6|121.39|119.59|121.4|119.6|121.36|119.56|9
1655713800000|2022-06-20 08:30:00|121.4|119.6|121.41|119.61|121.43|119.63|121.36|119.56|21
1655713810000|2022-06-20 08:30:10|121.38|119.58|121.35|119.55|121.41|119.61|121.34|119.54|21
1655713820000|2022-06-20 08:30:20|121.34|119.54|121.19|119.39|121.34|119.54|121.19|119.39|21
1655713830000|2022-06-20 08:30:30|121.18|119.38|121.2|119.4|121.21|119.41|121.14|119.34|18
1655713840000|2022-06-20 08:30:40|121.19|119.39|121.12|119.32|121.19|119.39|121.12|119.32|12
1655713850000|2022-06-20 08:30:50|121.11|119.31|121.07|119.27|121.11|119.31|121.06|119.26|18
1655713860000|2022-06-20 08:31:00|121.06|119.26|121.08|119.28|121.08|119.28|121.05|119.25|7
1655713870000|2022-06-20 08:31:10|121.09|119.29|121.1|119.3|121.1|119.3|121.08|119.28|10
1655713880000|2022-06-20 08:31:20|121.13|119.33|121.14|119.34|121.24|119.44|121.13|119.33|16
1655713890000|2022-06-20 08:31:30|121.16|119.36|121.14|119.34|121.16|119.36|121.12|119.32|9
1655713900000|2022-06-20 08:31:40|121.13|119.33|121.17|119.37|121.19|119.39|121.13|119.33|9
1655713910000|2022-06-20 08:31:50|121.16|119.36|121.19|119.39|121.2|119.4|121.15|119.35|7
1655713920000|2022-06-20 08:32:00|121.18|119.38|121.19|119.39|121.19|119.39|121.18|119.38|4
1655713930000|2022-06-20 08:32:10|121.18|119.38|121.14|119.34|121.18|119.38|121.13|119.33|11
1655713940000|2022-06-20 08:32:20|121.15|119.35|121.17|119.37|121.18|119.38|121.15|119.35|7
1655713950000|2022-06-20 08:32:30|121.18|119.38|121.28|119.48|121.28|119.48|121.18|119.38|14
1655713960000|2022-06-20 08:32:40|121.29|119.49|121.31|119.51|121.31|119.51|121.29|119.49|7
1655713970000|2022-06-20 08:32:50|121.32|119.52|121.42|119.62|121.42|119.62|121.32|119.52|18
1655713980000|2022-06-20 08:33:00|121.43|119.63|121.52|119.72|121.63|119.83|121.43|119.63|23
1655713990000|2022-06-20 08:33:10|121.51|119.71|121.43|119.63|121.51|119.71|121.27|119.47|28
1655714000000|2022-06-20 08:33:20|121.45|119.65|121.52|119.72|121.55|119.75|121.44|119.64|21
1655714010000|2022-06-20 08:33:30|121.49|119.69|121.37|119.57|121.49|119.69|121.37|119.57|12
1655714020000|2022-06-20 08:33:40|121.36|119.56|121.44|119.64|121.45|119.65|121.35|119.55|17
1655714030000|2022-06-20 08:33:50|121.45|119.65|121.44|119.64|121.46|119.66|121.42|119.62|7
1655714040000|2022-06-20 08:34:00|121.43|119.63|121.49|119.69|121.5|119.7|121.42|119.62|21
1655714050000|2022-06-20 08:34:10|121.48|119.68|121.6|119.8|121.6|119.8|121.48|119.68|17
1655714060000|2022-06-20 08:34:20|121.58|119.78|121.5|119.7|121.59|119.79|121.5|119.7|13
1655714070000|2022-06-20 08:34:30|121.49|119.69|121.44|119.64|121.49|119.69|121.44|119.64|9
1655714080000|2022-06-20 08:34:40|121.4|119.6|121.45|119.65|121.45|119.65|121.34|119.54|17
1655714090000|2022-06-20 08:34:50|121.44|119.64|121.4|119.6|121.44|119.64|121.4|119.6|11
1655714100000|2022-06-20 08:35:00|121.39|119.59|121.34|119.54|121.4|119.6|121.33|119.53|18
1655714110000|2022-06-20 08:35:10|121.33|119.53|121.29|119.49|121.33|119.53|121.29|119.49|5
1655714120000|2022-06-20 08:35:20|121.28|119.48|121.29|119.49|121.3|119.5|121.28|119.48|6
1655714130000|2022-06-20 08:35:30|121.28|119.48|121.28|119.48|121.28|119.48|121.28|119.48|1
1655714140000|2022-06-20 08:35:40|121.3|119.5|121.26|119.46|121.32|119.52|121.26|119.46|14
1655714150000|2022-06-20 08:35:50|121.24|119.44|121.2|119.4|121.24|119.44|121.2|119.4|3
1655714160000|2022-06-20 08:36:00|121.21|119.41|121.12|119.32|121.21|119.41|121.12|119.32|11
1655714170000|2022-06-20 08:36:10|121.09|119.29|121.22|119.42|121.22|119.42|121.07|119.27|16
1655714180000|2022-06-20 08:36:20|121.21|119.41|121.42|119.62|121.42|119.62|121.2|119.4|17
1655714190000|2022-06-20 08:36:30|121.41|119.61|121.33|119.53|121.5|119.7|121.33|119.53|24
1655714200000|2022-06-20 08:36:40|121.32|119.52|121.36|119.56|121.36|119.56|121.27|119.47|22
1655714210000|2022-06-20 08:36:50|121.34|119.54|121.34|119.54|121.4|119.6|121.34|119.54|22
1655714220000|2022-06-20 08:37:00|121.33|119.53|121.21|119.41|121.33|119.53|121.16|119.36|24
1655714230000|2022-06-20 08:37:10|121.24|119.44|121.23|119.43|121.3|119.5|121.23|119.43|14
1655714240000|2022-06-20 08:37:20|121.24|119.44|121.27|119.47|121.28|119.48|121.22|119.42|12
1655714250000|2022-06-20 08:37:30|121.28|119.48|121.25|119.45|121.29|119.49|121.25|119.45|15
1655714260000|2022-06-20 08:37:40|121.24|119.44|121.22|119.42|121.25|119.45|121.22|119.42|19
1655714270000|2022-06-20 08:37:50|121.24|119.44|121.24|119.44|121.24|119.44|121.21|119.41|13
1655714280000|2022-06-20 08:38:00|121.23|119.43|121.31|119.51|121.34|119.54|121.19|119.39|16
1655714290000|2022-06-20 08:38:10|121.3|119.5|121.24|119.44|121.3|119.5|121.23|119.43|17
1655714300000|2022-06-20 08:38:20|121.23|119.43|121.26|119.46|121.26|119.46|121.15|119.35|10
1655714310000|2022-06-20 08:38:30|121.29|119.49|121.34|119.54|121.37|119.57|121.29|119.49|18
1655714320000|2022-06-20 08:38:40|121.33|119.53|121.57|119.77|121.59|119.79|121.32|119.52|21
1655714330000|2022-06-20 08:38:50|121.58|119.78|121.58|119.78|121.59|119.79|121.54|119.74|10
1655714340000|2022-06-20 08:39:00|121.59|119.79|121.55|119.75|121.59|119.79|121.55|119.75|7
1655714350000|2022-06-20 08:39:10|121.54|119.74|121.45|119.65|121.55|119.75|121.42|119.62|14
1655714360000|2022-06-20 08:39:20|121.44|119.64|121.45|119.65|121.48|119.68|121.44|119.64|22
1655714370000|2022-06-20 08:39:30|121.47|119.67|121.43|119.63|121.47|119.67|121.43|119.63|9
1655714380000|2022-06-20 08:39:40|121.44|119.64|121.42|119.62|121.44|119.64|121.4|119.6|13
1655714390000|2022-06-20 08:39:50|121.41|119.61|121.43|119.63|121.44|119.64|121.4|119.6|13
1655714400000|2022-06-20 08:40:00|121.42|119.62|121.4|119.6|121.42|119.62|121.39|119.59|10
1655714410000|2022-06-20 08:40:10|121.39|119.59|121.4|119.6|121.4|119.6|121.39|119.59|2
1655714420000|2022-06-20 08:40:20|121.38|119.58|121.32|119.52|121.38|119.58|121.32|119.52|9
1655714430000|2022-06-20 08:40:30|121.31|119.51|121.37|119.57|121.38|119.58|121.3|119.5|13
1655714440000|2022-06-20 08:40:40|121.36|119.56|121.41|119.61|121.46|119.66|121.36|119.56|18
1655714450000|2022-06-20 08:40:50|121.42|119.62|121.38|119.58|121.44|119.64|121.38|119.58|13
1655714460000|2022-06-20 08:41:00|121.39|119.59|121.41|119.61|121.42|119.62|121.39|119.59|12
1655714470000|2022-06-20 08:41:10|121.43|119.63|121.44|119.64|121.44|119.64|121.41|119.61|9
1655714480000|2022-06-20 08:41:20|121.43|119.63|121.47|119.67|121.47|119.67|121.43|119.63|7
1655714490000|2022-06-20 08:41:30|121.46|119.66|121.51|119.71|121.51|119.71|121.45|119.65|11
1655714500000|2022-06-20 08:41:40|121.5|119.7|121.53|119.73|121.54|119.74|121.5|119.7|11
1655714510000|2022-06-20 08:41:50|121.54|119.74|121.54|119.74|121.54|119.74|121.53|119.73|3
1655714520000|2022-06-20 08:42:00|121.55|119.75|121.6|119.8|121.62|119.82|121.54|119.74|7
1655714530000|2022-06-20 08:42:10|121.59|119.79|121.76|119.96|121.76|119.96|121.59|119.79|18
1655714540000|2022-06-20 08:42:20|121.75|119.95|121.77|119.97|121.81|120.01|121.71|119.91|21
1655714550000|2022-06-20 08:42:30|121.78|119.98|121.77|119.97|121.82|120.02|121.77|119.97|16
1655714560000|2022-06-20 08:42:40|121.78|119.98|121.82|120.02|121.82|120.02|121.73|119.93|17
1655714570000|2022-06-20 08:42:50|121.81|120.01|121.84|120.04|121.94|120.14|121.79|119.99|18
1655714580000|2022-06-20 08:43:00|121.8|120|121.81|120.01|121.83|120.03|121.76|119.96|20
1655714590000|2022-06-20 08:43:10|121.8|120|121.69|119.89|121.8|120|121.67|119.87|15
1655714600000|2022-06-20 08:43:20|121.72|119.92|121.68|119.88|121.72|119.92|121.62|119.82|23
1655714610000|2022-06-20 08:43:30|121.69|119.89|121.74|119.94|121.77|119.97|121.69|119.89|12
1655714620000|2022-06-20 08:43:40|121.73|119.93|121.74|119.94|121.75|119.95|121.72|119.92|9
1655714630000|2022-06-20 08:43:50|121.75|119.95|121.79|119.99|121.79|119.99|121.74|119.94|12
1655714640000|2022-06-20 08:44:00|121.78|119.98|121.74|119.94|121.78|119.98|121.73|119.93|7
1655714650000|2022-06-20 08:44:10|121.75|119.95|121.73|119.93|121.75|119.95|121.72|119.92|7
1655714660000|2022-06-20 08:44:20|121.74|119.94|121.74|119.94|121.79|119.99|121.73|119.93|15
1655714670000|2022-06-20 08:44:30|121.72|119.92|121.74|119.94|121.74|119.94|121.71|119.91|4
1655714680000|2022-06-20 08:44:40|121.73|119.93|121.74|119.94|121.75|119.95|121.72|119.92|8
1655714690000|2022-06-20 08:44:50|121.75|119.95|121.74|119.94|121.8|120|121.74|119.94|14
1655714700000|2022-06-20 08:45:00|121.72|119.92|121.75|119.95|121.76|119.96|121.71|119.91|9
1655714710000|2022-06-20 08:45:10|121.76|119.96|121.78|119.98|121.95|120.15|121.75|119.95|29
1655714720000|2022-06-20 08:45:20|121.77|119.97|121.61|119.81|121.78|119.98|121.61|119.81|17
1655714730000|2022-06-20 08:45:30|121.6|119.8|121.51|119.71|121.6|119.8|121.49|119.69|17
1655714740000|2022-06-20 08:45:40|121.52|119.72|121.42|119.62|121.52|119.72|121.42|119.62|19
1655714750000|2022-06-20 08:45:50|121.43|119.63|121.44|119.64|121.5|119.7|121.42|119.62|20
1655714760000|2022-06-20 08:46:00|121.43|119.63|121.32|119.52|121.43|119.63|121.32|119.52|12
1655714770000|2022-06-20 08:46:10|121.31|119.51|121.23|119.43|121.33|119.53|121.23|119.43|15
1655714780000|2022-06-20 08:46:20|121.24|119.44|121.36|119.56|121.36|119.56|121.22|119.42|18
1655714790000|2022-06-20 08:46:30|121.35|119.55|121.25|119.45|121.36|119.56|121.25|119.45|19
1655714800000|2022-06-20 08:46:40|121.26|119.46|121.14|119.34|121.26|119.46|121.14|119.34|10
1655714810000|2022-06-20 08:46:50|121.12|119.32|121.08|119.28|121.12|119.32|121.08|119.28|17
1655714820000|2022-06-20 08:47:00|121.09|119.29|121.13|119.33|121.14|119.34|121.09|119.29|11
1655714830000|2022-06-20 08:47:10|121.17|119.37|121.17|119.37|121.19|119.39|121.13|119.33|12
1655714840000|2022-06-20 08:47:20|121.15|119.35|121.11|119.31|121.15|119.35|121.09|119.29|19
1655714850000|2022-06-20 08:47:30|121.12|119.32|121.16|119.36|121.21|119.41|121.11|119.31|12
1655714860000|2022-06-20 08:47:40|121.15|119.35|121.18|119.38|121.2|119.4|121.15|119.35|11
1655714870000|2022-06-20 08:47:50|121.17|119.37|121.22|119.42|121.22|119.42|121.17|119.37|19
1655714880000|2022-06-20 08:48:00|121.21|119.41|121.27|119.47|121.3|119.5|121.2|119.4|12
1655714890000|2022-06-20 08:48:10|121.26|119.46|121.19|119.39|121.26|119.46|121.19|119.39|13
1655714900000|2022-06-20 08:48:20|121.18|119.38|121.15|119.35|121.19|119.39|121.15|119.35|12
1655714910000|2022-06-20 08:48:30|121.16|119.36|120.99|119.19|121.18|119.38|120.97|119.17|15
1655714920000|2022-06-20 08:48:40|121|119.2|121|119.2|121|119.2|120.98|119.18|7
1655714930000|2022-06-20 08:48:50|120.99|119.19|120.87|119.07|120.99|119.19|120.86|119.06|11
1655714940000|2022-06-20 08:49:00|120.86|119.06|120.91|119.11|120.94|119.14|120.86|119.06|12
1655714950000|2022-06-20 08:49:10|120.92|119.12|120.87|119.07|120.95|119.15|120.87|119.07|14
1655714960000|2022-06-20 08:49:20|120.86|119.06|120.76|118.96|120.87|119.07|120.73|118.93|18
1655714970000|2022-06-20 08:49:30|120.75|118.95|120.57|118.77|120.76|118.96|120.56|118.76|19
1655714980000|2022-06-20 08:49:40|120.56|118.76|120.58|118.78|120.61|118.81|120.56|118.76|11
1655714990000|2022-06-20 08:49:50|120.57|118.77|120.58|118.78|120.6|118.8|120.57|118.77|16
1655715000000|2022-06-20 08:50:00|120.59|118.79|120.58|118.78|120.59|118.79|120.58|118.78|2
1655715010000|2022-06-20 08:50:10|120.59|118.79|120.6|118.8|120.61|118.81|120.59|118.79|6
1655715020000|2022-06-20 08:50:20|120.61|118.81|120.62|118.82|120.63|118.83|120.61|118.81|14
1655715030000|2022-06-20 08:50:30|120.63|118.83|120.62|118.82|120.64|118.84|120.61|118.81|11
1655715040000|2022-06-20 08:50:40|120.61|118.81|120.61|118.81|120.62|118.82|120.6|118.8|7
1655715050000|2022-06-20 08:50:50|120.62|118.82|120.62|118.82|120.62|118.82|120.61|118.81|5
1655715060000|2022-06-20 08:51:00|120.61|118.81|120.61|118.81|120.61|118.81|120.61|118.81|1
1655715070000|2022-06-20 08:51:10|120.59|118.79|120.6|118.8|120.6|118.8|120.58|118.78|4
1655715080000|2022-06-20 08:51:20|120.61|118.81|120.63|118.83|120.64|118.84|120.61|118.81|6
1655715090000|2022-06-20 08:51:30|120.64|118.84|120.62|118.82|120.64|118.84|120.62|118.82|7
1655715100000|2022-06-20 08:51:40|120.63|118.83|120.63|118.83|120.64|118.84|120.61|118.81|9
1655715110000|2022-06-20 08:51:50|120.62|118.82|120.63|118.83|120.64|118.84|120.61|118.81|7
1655715120000|2022-06-20 08:52:00|120.62|118.82|120.61|118.81|120.62|118.82|120.61|118.81|2
1655715130000|2022-06-20 08:52:10|120.62|118.82|120.63|118.83|120.64|118.84|120.61|118.81|9
1655715140000|2022-06-20 08:52:20|120.62|118.82|120.64|118.84|120.65|118.85|120.61|118.81|15
1655715150000|2022-06-20 08:52:30|120.63|118.83|120.6|118.8|120.63|118.83|120.6|118.8|4
1655715160000|2022-06-20 08:52:40|120.61|118.81|120.6|118.8|120.61|118.81|120.6|118.8|2
1655715210000|2022-06-20 08:53:30|120.61|118.81|120.64|118.84|120.64|118.84|120.61|118.81|3
1655715220000|2022-06-20 08:53:40|120.65|118.85|120.65|118.85|120.65|118.85|120.63|118.83|6
1655715230000|2022-06-20 08:53:50|120.64|118.84|120.63|118.83|120.64|118.84|120.63|118.83|2
1655715240000|2022-06-20 08:54:00|120.64|118.84|120.63|118.83|120.65|118.85|120.63|118.83|4
1655715250000|2022-06-20 08:54:10|120.65|118.85|120.63|118.83|120.65|118.85|120.63|118.83|3
1655715260000|2022-06-20 08:54:20|120.62|118.82|120.62|118.82|120.63|118.83|120.61|118.81|4
1655715270000|2022-06-20 08:54:30|120.63|118.83|120.76|118.96|120.76|118.96|120.62|118.82|12
1655715280000|2022-06-20 08:54:40|120.68|118.88|120.62|118.82|120.68|118.88|120.62|118.82|14
1655715290000|2022-06-20 08:54:50|120.63|118.83|120.61|118.81|120.64|118.84|120.61|118.81|7
1655715300000|2022-06-20 08:55:00|120.6|118.8|120.6|118.8|120.61|118.81|120.6|118.8|5
1655715310000|2022-06-20 08:55:10|120.55|118.75|120.54|118.74|120.57|118.77|120.54|118.74|9
1655715320000|2022-06-20 08:55:20|120.56|118.76|120.57|118.77|120.57|118.77|120.56|118.76|6
1655715330000|2022-06-20 08:55:30|120.58|118.78|120.69|118.89|120.69|118.89|120.58|118.78|10
1655715340000|2022-06-20 08:55:40|120.7|118.9|120.72|118.92|120.72|118.92|120.7|118.9|5
1655715350000|2022-06-20 08:55:50|120.71|118.91|120.72|118.92|120.72|118.92|120.69|118.89|8
1655715360000|2022-06-20 08:56:00|120.71|118.91|120.68|118.88|120.71|118.91|120.68|118.88|6
1655715370000|2022-06-20 08:56:10|120.69|118.89|120.71|118.91|120.73|118.93|120.69|118.89|8
1655715380000|2022-06-20 08:56:20|120.72|118.92|120.72|118.92|120.72|118.92|120.72|118.92|1
1655715390000|2022-06-20 08:56:30|120.73|118.93|120.83|119.03|120.83|119.03|120.73|118.93|5
1655715400000|2022-06-20 08:56:40|120.84|119.04|120.87|119.07|120.89|119.09|120.82|119.02|9
1655715410000|2022-06-20 08:56:50|120.85|119.05|120.86|119.06|120.88|119.08|120.84|119.04|12
1655715420000|2022-06-20 08:57:00|120.87|119.07|120.8|119|120.87|119.07|120.79|118.99|10
1655715430000|2022-06-20 08:57:10|120.81|119.01|120.78|118.98|120.81|119.01|120.78|118.98|9
1655715440000|2022-06-20 08:57:20|120.79|118.99|120.79|118.99|120.8|119|120.78|118.98|7
1655715450000|2022-06-20 08:57:30|120.78|118.98|120.89|119.09|120.92|119.12|120.78|118.98|21
1655715460000|2022-06-20 08:57:40|120.9|119.1|120.94|119.14|120.97|119.17|120.9|119.1|9
1655715470000|2022-06-20 08:57:50|120.95|119.15|120.95|119.15|120.99|119.19|120.95|119.15|11
1655715480000|2022-06-20 08:58:00|120.94|119.14|120.98|119.18|120.98|119.18|120.94|119.14|8
1655715490000|2022-06-20 08:58:10|120.97|119.17|120.95|119.15|121|119.2|120.95|119.15|11
1655715500000|2022-06-20 08:58:20|120.96|119.16|120.97|119.17|121|119.2|120.96|119.16|9
1655715510000|2022-06-20 08:58:30|120.96|119.16|120.97|119.17|120.98|119.18|120.96|119.16|6
1655715520000|2022-06-20 08:58:40|120.98|119.18|121.02|119.22|121.02|119.22|120.97|119.17|12
1655715530000|2022-06-20 08:58:50|121.14|119.34|121.28|119.48|121.29|119.49|121.14|119.34|10
1655715540000|2022-06-20 08:59:00|121.27|119.47|121.22|119.42|121.27|119.47|121.21|119.41|10
1655715550000|2022-06-20 08:59:10|121.23|119.43|121.25|119.45|121.26|119.46|121.21|119.41|13
1655715560000|2022-06-20 08:59:20|121.27|119.47|121.23|119.43|121.27|119.47|121.19|119.39|14
1655715570000|2022-06-20 08:59:30|121.24|119.44|121.29|119.49|121.29|119.49|121.24|119.44|10
1655715580000|2022-06-20 08:59:40|121.3|119.5|121.3|119.5|121.32|119.52|121.3|119.5|4
1655715590000|2022-06-20 08:59:50|121.31|119.51|121.39|119.59|121.39|119.59|121.31|119.51|3
1655715600000|2022-06-20 09:00:00|121.38|119.58|121.32|119.52|121.4|119.6|121.31|119.51|10
1655715610000|2022-06-20 09:00:10|121.31|119.51|121.37|119.57|121.38|119.58|121.31|119.51|14
1655715620000|2022-06-20 09:00:20|121.38|119.58|121.31|119.51|121.38|119.58|121.31|119.51|8
1655715630000|2022-06-20 09:00:30|121.29|119.49|121.22|119.42|121.29|119.49|121.19|119.39|13
1655715640000|2022-06-20 09:00:40|121.23|119.43|121.3|119.5|121.3|119.5|121.22|119.42|10
1655715650000|2022-06-20 09:00:50|121.31|119.51|121.32|119.52|121.32|119.52|121.27|119.47|13
1655715660000|2022-06-20 09:01:00|121.31|119.51|121.38|119.58|121.38|119.58|121.3|119.5|10
1655715670000|2022-06-20 09:01:10|121.39|119.59|121.19|119.39|121.39|119.59|121.19|119.39|17
1655715680000|2022-06-20 09:01:20|121.2|119.4|121.17|119.37|121.22|119.42|121.17|119.37|15
1655715690000|2022-06-20 09:01:30|121.16|119.36|121.16|119.36|121.18|119.38|121.15|119.35|9
1655715700000|2022-06-20 09:01:40|121.17|119.37|121.24|119.44|121.3|119.5|121.17|119.37|14
1655715710000|2022-06-20 09:01:50|121.23|119.43|121.22|119.42|121.24|119.44|121.22|119.42|12
1655715720000|2022-06-20 09:02:00|121.21|119.41|121.14|119.34|121.21|119.41|121.14|119.34|16
1655715750000|2022-06-20 09:02:30|121.11|119.31|121.19|119.39|121.2|119.4|121.1|119.3|8
1655715760000|2022-06-20 09:02:40|121.2|119.4|121.18|119.38|121.2|119.4|121.16|119.36|11
1655715770000|2022-06-20 09:02:50|121.19|119.39|121.21|119.41|121.21|119.41|121.18|119.38|6
1655715780000|2022-06-20 09:03:00|121.2|119.4|121.21|119.41|121.21|119.41|121.2|119.4|2
1655715790000|2022-06-20 09:03:10|121.2|119.4|121.18|119.38|121.2|119.4|121.16|119.36|13
1655715800000|2022-06-20 09:03:20|121.17|119.37|121.13|119.33|121.17|119.37|121.12|119.32|12
1655715810000|2022-06-20 09:03:30|121.12|119.32|121.06|119.26|121.13|119.33|121.05|119.25|12
1655715820000|2022-06-20 09:03:40|121.08|119.28|121.11|119.31|121.11|119.31|121.08|119.28|10
1655715830000|2022-06-20 09:03:50|121.1|119.3|121.12|119.32|121.12|119.32|121.1|119.3|2
1655715840000|2022-06-20 09:04:00|121.11|119.31|121.06|119.26|121.12|119.32|121.05|119.25|13
1655715850000|2022-06-20 09:04:10|121.07|119.27|121.06|119.26|121.07|119.27|121.05|119.25|8
1655715860000|2022-06-20 09:04:20|121.07|119.27|121.09|119.29|121.11|119.31|121.06|119.26|11
1655715870000|2022-06-20 09:04:30|121.08|119.28|121.1|119.3|121.1|119.3|121.08|119.28|8
1655715880000|2022-06-20 09:04:40|121.09|119.29|121.2|119.4|121.21|119.41|121.09|119.29|12
1655715890000|2022-06-20 09:04:50|121.19|119.39|121.2|119.4|121.2|119.4|121.19|119.39|2
1655715900000|2022-06-20 09:05:00|121.22|119.42|121.14|119.34|121.23|119.43|121.11|119.31|13
1655715910000|2022-06-20 09:05:10|121.15|119.35|121.15|119.35|121.16|119.36|121.12|119.32|12
1655715920000|2022-06-20 09:05:20|121.14|119.34|121.21|119.41|121.21|119.41|121.13|119.33|12
1655715930000|2022-06-20 09:05:30|121.22|119.42|121.31|119.51|121.33|119.53|121.22|119.42|17
1655715940000|2022-06-20 09:05:40|121.32|119.52|121.29|119.49|121.33|119.53|121.29|119.49|10
1655715950000|2022-06-20 09:05:50|121.28|119.48|121.3|119.5|121.3|119.5|121.28|119.48|5
1655715960000|2022-06-20 09:06:00|121.32|119.52|121.5|119.7|121.53|119.73|121.32|119.52|14
1655715970000|2022-06-20 09:06:10|121.47|119.67|121.32|119.52|121.47|119.67|121.32|119.52|19
1655715980000|2022-06-20 09:06:20|121.26|119.46|121.25|119.45|121.26|119.46|121.25|119.45|4
1655715990000|2022-06-20 09:06:30|121.24|119.44|121.11|119.31|121.24|119.44|121.11|119.31|12
1655716000000|2022-06-20 09:06:40|121.12|119.32|121.17|119.37|121.18|119.38|121.12|119.32|20
1655716010000|2022-06-20 09:06:50|121.15|119.35|121.16|119.36|121.17|119.37|121.14|119.34|10
1655716020000|2022-06-20 09:07:00|121.15|119.35|121.17|119.37|121.17|119.37|121.11|119.31|11
1655716030000|2022-06-20 09:07:10|121.16|119.36|121.17|119.37|121.27|119.47|121.15|119.35|17
1655716040000|2022-06-20 09:07:20|121.16|119.36|121.25|119.45|121.25|119.45|121.16|119.36|8
1655716050000|2022-06-20 09:07:30|121.26|119.46|121.23|119.43|121.26|119.46|121.22|119.42|7
1655716060000|2022-06-20 09:07:40|121.22|119.42|121.17|119.37|121.22|119.42|121.17|119.37|4
1655716070000|2022-06-20 09:07:50|121.16|119.36|121.07|119.27|121.16|119.36|121.07|119.27|13
1655716080000|2022-06-20 09:08:00|121.08|119.28|121.16|119.36|121.16|119.36|121.03|119.23|17
1655716090000|2022-06-20 09:08:10|121.15|119.35|121.11|119.31|121.15|119.35|121.1|119.3|15
1655716100000|2022-06-20 09:08:20|121.12|119.32|121.15|119.35|121.15|119.35|121.12|119.32|4
1655716110000|2022-06-20 09:08:30|121.13|119.33|121.13|119.33|121.14|119.34|121.12|119.32|5
1655716120000|2022-06-20 09:08:40|121.12|119.32|121.15|119.35|121.16|119.36|121.12|119.32|6
1655716130000|2022-06-20 09:08:50|121.14|119.34|121.12|119.32|121.14|119.34|121.08|119.28|7
1655716140000|2022-06-20 09:09:00|121.13|119.33|121.18|119.38|121.18|119.38|121.12|119.32|11
1655716150000|2022-06-20 09:09:10|121.17|119.37|121.16|119.36|121.18|119.38|121.14|119.34|11
1655716160000|2022-06-20 09:09:20|121.17|119.37|121.22|119.42|121.23|119.43|121.16|119.36|13
1655716170000|2022-06-20 09:09:30|121.25|119.45|121.24|119.44|121.26|119.46|121.23|119.43|7
1655716180000|2022-06-20 09:09:40|121.25|119.45|121.29|119.49|121.29|119.49|121.25|119.45|5
1655716190000|2022-06-20 09:09:50|121.28|119.48|121.45|119.65|121.48|119.68|121.26|119.46|15
1655716200000|2022-06-20 09:10:00|121.43|119.63|121.48|119.68|121.49|119.69|121.42|119.62|14
1655716210000|2022-06-20 09:10:10|121.47|119.67|121.49|119.69|121.49|119.69|121.41|119.61|13
1655716220000|2022-06-20 09:10:20|121.48|119.68|121.56|119.76|121.59|119.79|121.48|119.68|19
1655716230000|2022-06-20 09:10:30|121.59|119.79|121.65|119.85|121.71|119.91|121.59|119.79|21
1655716240000|2022-06-20 09:10:40|121.64|119.84|121.65|119.85|121.67|119.87|121.62|119.82|12
1655716250000|2022-06-20 09:10:50|121.66|119.86|121.65|119.85|121.66|119.86|121.62|119.82|20
1655716260000|2022-06-20 09:11:00|121.66|119.86|121.69|119.89|121.7|119.9|121.64|119.84|11
1655716270000|2022-06-20 09:11:10|121.7|119.9|121.71|119.91|121.75|119.95|121.7|119.9|13
1655716280000|2022-06-20 09:11:20|121.72|119.92|121.74|119.94|121.78|119.98|121.72|119.92|10
1655716290000|2022-06-20 09:11:30|121.75|119.95|121.74|119.94|121.76|119.96|121.74|119.94|7
1655716300000|2022-06-20 09:11:40|121.75|119.95|121.75|119.95|121.78|119.98|121.74|119.94|7
1655716310000|2022-06-20 09:11:50|121.78|119.98|121.91|120.11|121.93|120.13|121.78|119.98|11
1655716320000|2022-06-20 09:12:00|121.92|120.12|122.1|120.3|122.1|120.3|121.92|120.12|17
1655716330000|2022-06-20 09:12:10|122.12|120.32|122.52|120.72|122.53|120.73|122.12|120.32|26
1655716340000|2022-06-20 09:12:20|122.53|120.73|122.51|120.71|122.53|120.73|122.43|120.63|19
1655716350000|2022-06-20 09:12:30|122.52|120.72|122.6|120.8|122.68|120.88|122.44|120.64|30
1655716360000|2022-06-20 09:12:40|122.63|120.83|122.71|120.91|122.74|120.94|122.56|120.76|18
1655716370000|2022-06-20 09:12:50|122.72|120.92|122.82|121.02|122.95|121.15|122.72|120.92|26
1655716380000|2022-06-20 09:13:00|122.85|121.05|122.7|120.9|122.85|121.05|122.66|120.86|22
1655716390000|2022-06-20 09:13:10|122.68|120.88|122.33|120.53|122.68|120.88|122.33|120.53|18
1655716400000|2022-06-20 09:13:20|122.34|120.54|122.44|120.64|122.44|120.64|122.32|120.52|15
1655716410000|2022-06-20 09:13:30|122.48|120.68|122.58|120.78|122.62|120.82|122.47|120.67|18
1655716420000|2022-06-20 09:13:40|122.57|120.77|122.57|120.77|122.6|120.8|122.53|120.73|13
1655716430000|2022-06-20 09:13:50|122.58|120.78|122.45|120.65|122.59|120.79|122.45|120.65|15
1655716440000|2022-06-20 09:14:00|122.48|120.68|122.49|120.69|122.54|120.74|122.47|120.67|11
1655716450000|2022-06-20 09:14:10|122.5|120.7|122.59|120.79|122.63|120.83|122.5|120.7|16
1655716460000|2022-06-20 09:14:20|122.58|120.78|122.63|120.83|122.63|120.83|122.57|120.77|7
1655716470000|2022-06-20 09:14:30|122.62|120.82|122.61|120.81|122.63|120.83|122.61|120.81|7
1655716480000|2022-06-20 09:14:40|122.6|120.8|122.55|120.75|122.6|120.8|122.53|120.73|14
1655716490000|2022-06-20 09:14:50|122.54|120.74|122.56|120.76|122.56|120.76|122.52|120.72|14
1655716500000|2022-06-20 09:15:00|122.55|120.75|122.59|120.79|122.61|120.81|122.55|120.75|13
1655716510000|2022-06-20 09:15:10|122.58|120.78|122.63|120.83|122.65|120.85|122.58|120.78|14
1655716520000|2022-06-20 09:15:20|122.62|120.82|122.56|120.76|122.63|120.83|122.55|120.75|9
1655716530000|2022-06-20 09:15:30|122.54|120.74|122.46|120.66|122.54|120.74|122.46|120.66|7
1655716540000|2022-06-20 09:15:40|122.48|120.68|122.46|120.66|122.48|120.68|122.44|120.64|10
1655716550000|2022-06-20 09:15:50|122.45|120.65|122.44|120.64|122.46|120.66|122.44|120.64|8
1655716560000|2022-06-20 09:16:00|122.45|120.65|122.18|120.38|122.46|120.66|122.14|120.34|20
1655716570000|2022-06-20 09:16:10|122.17|120.37|122.28|120.48|122.31|120.51|122.15|120.35|24
1655716580000|2022-06-20 09:16:20|122.27|120.47|122.27|120.47|122.28|120.48|122.26|120.46|9
1655716590000|2022-06-20 09:16:30|122.26|120.46|122.18|120.38|122.26|120.46|122.17|120.37|14
1655716600000|2022-06-20 09:16:40|122.16|120.36|122.11|120.31|122.17|120.37|122.09|120.29|12
1655716610000|2022-06-20 09:16:50|122.1|120.3|122.1|120.3|122.14|120.34|122.1|120.3|14
1655716620000|2022-06-20 09:17:00|122.09|120.29|122.08|120.28|122.09|120.29|122.08|120.28|4
1655716630000|2022-06-20 09:17:10|122.07|120.27|122.02|120.22|122.07|120.27|122.02|120.22|4
1655716640000|2022-06-20 09:17:20|122.01|120.21|122.11|120.31|122.12|120.32|122|120.2|13
1655716650000|2022-06-20 09:17:30|122.12|120.32|121.98|120.18|122.12|120.32|121.98|120.18|10
1655716660000|2022-06-20 09:17:40|121.97|120.17|121.97|120.17|121.97|120.17|121.94|120.14|7
1655716670000|2022-06-20 09:17:50|122|120.2|122.04|120.24|122.07|120.27|122|120.2|18
1655716680000|2022-06-20 09:18:00|122.05|120.25|122.02|120.22|122.06|120.26|122.02|120.22|15
1655716690000|2022-06-20 09:18:10|121.97|120.17|121.92|120.12|121.98|120.18|121.91|120.11|8
1655716700000|2022-06-20 09:18:20|121.91|120.11|121.92|120.12|121.93|120.13|121.9|120.1|6
1655716710000|2022-06-20 09:18:30|121.93|120.13|121.97|120.17|121.98|120.18|121.93|120.13|14
1655716720000|2022-06-20 09:18:40|121.96|120.16|121.98|120.18|121.98|120.18|121.96|120.16|5
1655716730000|2022-06-20 09:18:50|121.99|120.19|121.96|120.16|122|120.2|121.95|120.15|10
1655716740000|2022-06-20 09:19:00|121.94|120.14|121.93|120.13|121.94|120.14|121.93|120.13|6
1655716750000|2022-06-20 09:19:10|121.92|120.12|121.93|120.13|121.93|120.13|121.92|120.12|4
1655716760000|2022-06-20 09:19:20|121.94|120.14|121.97|120.17|121.97|120.17|121.94|120.14|10
1655716770000|2022-06-20 09:19:30|121.96|120.16|121.97|120.17|121.98|120.18|121.96|120.16|4
1655716780000|2022-06-20 09:19:40|121.98|120.18|121.99|120.19|121.99|120.19|121.97|120.17|6
1655716790000|2022-06-20 09:19:50|122|120.2|121.99|120.19|122|120.2|121.99|120.19|4
1655716810000|2022-06-20 09:20:10|122|120.2|122.01|120.21|122.01|120.21|122|120.2|2
1655716820000|2022-06-20 09:20:20|122.02|120.22|122.06|120.26|122.06|120.26|122.01|120.21|8
1655716830000|2022-06-20 09:20:30|122.09|120.29|122.11|120.31|122.11|120.31|122.09|120.29|4
1655716840000|2022-06-20 09:20:40|122.12|120.32|122.19|120.39|122.23|120.43|122.11|120.31|14
1655716850000|2022-06-20 09:20:50|122.18|120.38|122.14|120.34|122.19|120.39|122.14|120.34|8
1655716860000|2022-06-20 09:21:00|122.15|120.35|122.13|120.33|122.15|120.35|122.13|120.33|7
1655716870000|2022-06-20 09:21:10|122.14|120.34|122.22|120.42|122.22|120.42|122.13|120.33|14
1655716880000|2022-06-20 09:21:20|122.23|120.43|122.22|120.42|122.23|120.43|122.19|120.39|8
1655716890000|2022-06-20 09:21:30|122.23|120.43|122.1|120.3|122.23|120.43|122.1|120.3|16
1655716900000|2022-06-20 09:21:40|122.11|120.31|122.13|120.33|122.19|120.39|122.11|120.31|12
1655716910000|2022-06-20 09:21:50|122.12|120.32|122.15|120.35|122.15|120.35|122.12|120.32|6
1655716920000|2022-06-20 09:22:00|122.14|120.34|122.14|120.34|122.15|120.35|122.13|120.33|7
1655716930000|2022-06-20 09:22:10|122.13|120.33|122.08|120.28|122.13|120.33|122.07|120.27|9
1655716940000|2022-06-20 09:22:20|122.09|120.29|122.1|120.3|122.11|120.31|122.09|120.29|9
1655716950000|2022-06-20 09:22:30|122.09|120.29|122.06|120.26|122.11|120.31|122.06|120.26|13
1655716960000|2022-06-20 09:22:40|122.04|120.24|122.04|120.24|122.04|120.24|122.03|120.23|7
1655716970000|2022-06-20 09:22:50|122.03|120.23|122.07|120.27|122.08|120.28|122.03|120.23|12
1655716980000|2022-06-20 09:23:00|122.06|120.26|122.08|120.28|122.11|120.31|122.05|120.25|9
1655716990000|2022-06-20 09:23:10|122.07|120.27|122.07|120.27|122.07|120.27|121.99|120.19|15
1655717000000|2022-06-20 09:23:20|122.08|120.28|122.07|120.27|122.09|120.29|122.06|120.26|10
1655717010000|2022-06-20 09:23:30|122.08|120.28|122.01|120.21|122.1|120.3|122|120.2|11
1655717020000|2022-06-20 09:23:40|122|120.2|122.04|120.24|122.06|120.26|121.99|120.19|10
1655717030000|2022-06-20 09:23:50|122.05|120.25|122.06|120.26|122.08|120.28|122.04|120.24|11
1655717040000|2022-06-20 09:24:00|122.07|120.27|122.08|120.28|122.1|120.3|122.07|120.27|11
1655717050000|2022-06-20 09:24:10|122.07|120.27|122.03|120.23|122.08|120.28|122.02|120.22|11
1655717060000|2022-06-20 09:24:20|122.02|120.22|122.06|120.26|122.06|120.26|122.02|120.22|13
1655717070000|2022-06-20 09:24:30|122.05|120.25|122.04|120.24|122.06|120.26|122.04|120.24|10
1655717080000|2022-06-20 09:24:40|122.05|120.25|122.05|120.25|122.05|120.25|122.04|120.24|7
1655717090000|2022-06-20 09:24:50|122.04|120.24|122.06|120.26|122.07|120.27|122.04|120.24|5
1655717100000|2022-06-20 09:25:00|122.05|120.25|122.06|120.26|122.06|120.26|122.05|120.25|4
1655717110000|2022-06-20 09:25:10|122.05|120.25|121.99|120.19|122.06|120.26|121.99|120.19|11
1655717120000|2022-06-20 09:25:20|122|120.2|121.98|120.18|122.01|120.21|121.98|120.18|11
1655717130000|2022-06-20 09:25:30|121.95|120.15|121.91|120.11|121.95|120.15|121.91|120.11|3
1655717150000|2022-06-20 09:25:50|121.9|120.1|121.92|120.12|121.92|120.12|121.89|120.09|6
1655717160000|2022-06-20 09:26:00|121.91|120.11|122.01|120.21|122.01|120.21|121.91|120.11|7
1655717170000|2022-06-20 09:26:10|122.02|120.22|122|120.2|122.02|120.22|121.99|120.19|5
1655717180000|2022-06-20 09:26:20|122.01|120.21|121.99|120.19|122.01|120.21|121.98|120.18|9
1655717190000|2022-06-20 09:26:30|122|120.2|121.99|120.19|122|120.2|121.95|120.15|11
1655717200000|2022-06-20 09:26:40|122|120.2|122.08|120.28|122.08|120.28|121.99|120.19|13
1655717210000|2022-06-20 09:26:50|122.07|120.27|122.08|120.28|122.08|120.28|122.07|120.27|4
1655717220000|2022-06-20 09:27:00|122.09|120.29|122.1|120.3|122.11|120.31|122.09|120.29|3
1655717230000|2022-06-20 09:27:10|122.12|120.32|122.14|120.34|122.14|120.34|122.12|120.32|3
1655717240000|2022-06-20 09:27:20|122.15|120.35|122.21|120.41|122.22|120.42|122.15|120.35|11
1655717250000|2022-06-20 09:27:30|122.22|120.42|122.38|120.58|122.42|120.62|122.22|120.42|11
1655717260000|2022-06-20 09:27:40|122.37|120.57|122.28|120.48|122.39|120.59|122.27|120.47|20
1655717270000|2022-06-20 09:27:50|122.27|120.47|122.29|120.49|122.38|120.58|122.27|120.47|21
1655717280000|2022-06-20 09:28:00|122.26|120.46|122.4|120.6|122.42|120.62|122.26|120.46|24
1655717290000|2022-06-20 09:28:10|122.38|120.58|122.18|120.38|122.4|120.6|122.18|120.38|19
1655717300000|2022-06-20 09:28:20|122.2|120.4|122.07|120.27|122.21|120.41|122.07|120.27|11
1655717310000|2022-06-20 09:28:30|122.06|120.26|122.09|120.29|122.09|120.29|122.02|120.22|13
1655717320000|2022-06-20 09:28:40|122.07|120.27|122.1|120.3|122.11|120.31|122.07|120.27|12
1655717330000|2022-06-20 09:28:50|122.08|120.28|122.02|120.22|122.09|120.29|122.02|120.22|10
1655717340000|2022-06-20 09:29:00|122.03|120.23|122.09|120.29|122.11|120.31|122.02|120.22|10
1655717350000|2022-06-20 09:29:10|122.1|120.3|122.12|120.32|122.12|120.32|122.08|120.28|12
1655717360000|2022-06-20 09:29:20|122.14|120.34|122.2|120.4|122.21|120.41|122.14|120.34|15
1655717370000|2022-06-20 09:29:30|122.19|120.39|122.12|120.32|122.21|120.41|122.12|120.32|13
1655717380000|2022-06-20 09:29:40|122.11|120.31|122.1|120.3|122.11|120.31|122.06|120.26|15
1655717390000|2022-06-20 09:29:50|122.12|120.32|122.14|120.34|122.15|120.35|122.1|120.3|15
1655717400000|2022-06-20 09:30:00|122.13|120.33|122.14|120.34|122.14|120.34|122.13|120.33|6
1655717410000|2022-06-20 09:30:10|122.16|120.36|122.17|120.37|122.2|120.4|122.16|120.36|12
1655717430000|2022-06-20 09:30:30|122.18|120.38|122.46|120.66|122.46|120.66|122.18|120.38|13
1655717440000|2022-06-20 09:30:40|122.47|120.67|122.54|120.74|122.54|120.74|122.47|120.67|19
1655717450000|2022-06-20 09:30:50|122.55|120.75|122.65|120.85|122.66|120.86|122.52|120.72|16
1655717460000|2022-06-20 09:31:00|122.67|120.87|122.92|121.12|122.93|121.13|122.67|120.87|18
1655717470000|2022-06-20 09:31:10|122.93|121.13|122.85|121.05|122.95|121.15|122.83|121.03|19
1655717480000|2022-06-20 09:31:20|122.84|121.04|122.79|120.99|122.91|121.11|122.76|120.96|21
1655717490000|2022-06-20 09:31:30|122.78|120.98|122.94|121.14|122.94|121.14|122.78|120.98|13
1655717500000|2022-06-20 09:31:40|122.93|121.13|123.05|121.25|123.08|121.28|122.93|121.13|13
1655717510000|2022-06-20 09:31:50|123.06|121.26|123.16|121.36|123.19|121.39|123.06|121.26|17
1655717520000|2022-06-20 09:32:00|123.17|121.37|123.01|121.21|123.17|121.37|123|121.2|18
1655717530000|2022-06-20 09:32:10|123|121.2|123.06|121.26|123.09|121.29|122.98|121.18|15
1655717540000|2022-06-20 09:32:20|123.05|121.25|123.05|121.25|123.12|121.32|123.05|121.25|20
1655717550000|2022-06-20 09:32:30|122.96|121.16|123.02|121.22|123.04|121.24|122.96|121.16|25
1655717560000|2022-06-20 09:32:40|123.01|121.21|122.91|121.11|123.01|121.21|122.91|121.11|18
1655717570000|2022-06-20 09:32:50|122.84|121.04|122.86|121.06|122.89|121.09|122.84|121.04|22
1655717580000|2022-06-20 09:33:00|122.87|121.07|122.8|121|122.87|121.07|122.77|120.97|15
1655717590000|2022-06-20 09:33:10|122.81|121.01|122.75|120.95|122.86|121.06|122.75|120.95|13
1655717600000|2022-06-20 09:33:20|122.74|120.94|122.76|120.96|122.77|120.97|122.74|120.94|11
1655717610000|2022-06-20 09:33:30|122.75|120.95|122.72|120.92|122.76|120.96|122.72|120.92|14
1655717620000|2022-06-20 09:33:40|122.71|120.91|122.58|120.78|122.71|120.91|122.56|120.76|13
1655717630000|2022-06-20 09:33:50|122.59|120.79|122.7|120.9|122.73|120.93|122.57|120.77|13
1655717640000|2022-06-20 09:34:00|122.69|120.89|122.55|120.75|122.69|120.89|122.55|120.75|19
1655717650000|2022-06-20 09:34:10|122.54|120.74|122.49|120.69|122.54|120.74|122.49|120.69|9
1655717660000|2022-06-20 09:34:20|122.47|120.67|122.46|120.66|122.49|120.69|122.45|120.65|12
1655717670000|2022-06-20 09:34:30|122.45|120.65|122.45|120.65|122.47|120.67|122.45|120.65|13
1655717680000|2022-06-20 09:34:40|122.44|120.64|122.4|120.6|122.45|120.65|122.4|120.6|12
1655717690000|2022-06-20 09:34:50|122.37|120.57|122.25|120.45|122.37|120.57|122.25|120.45|19
1655717700000|2022-06-20 09:35:00|122.24|120.44|122.15|120.35|122.25|120.45|122.15|120.35|10
1655717710000|2022-06-20 09:35:10|122.14|120.34|122.08|120.28|122.15|120.35|122.06|120.26|16
1655717720000|2022-06-20 09:35:20|122.09|120.29|121.94|120.14|122.09|120.29|121.94|120.14|13
1655717730000|2022-06-20 09:35:30|121.93|120.13|121.9|120.1|121.93|120.13|121.83|120.03|17
1655717740000|2022-06-20 09:35:40|121.89|120.09|122.07|120.27|122.07|120.27|121.86|120.06|17
1655717750000|2022-06-20 09:35:50|122.08|120.28|122.05|120.25|122.15|120.35|122.04|120.24|26
1655717760000|2022-06-20 09:36:00|122.02|120.22|122.12|120.32|122.13|120.33|122.01|120.21|17
1655717770000|2022-06-20 09:36:10|122.13|120.33|122.08|120.28|122.13|120.33|122.06|120.26|11
1655717780000|2022-06-20 09:36:20|122.09|120.29|121.94|120.14|122.1|120.3|121.93|120.13|14
1655717790000|2022-06-20 09:36:30|121.95|120.15|121.91|120.11|122.04|120.24|121.89|120.09|22
1655717800000|2022-06-20 09:36:40|121.93|120.13|121.88|120.08|121.94|120.14|121.88|120.08|22
1655717810000|2022-06-20 09:36:50|121.87|120.07|121.79|119.99|121.88|120.08|121.77|119.97|22
1655717820000|2022-06-20 09:37:00|121.78|119.98|121.87|120.07|121.93|120.13|121.74|119.94|19
1655717830000|2022-06-20 09:37:10|121.88|120.08|121.82|120.02|121.89|120.09|121.82|120.02|12
1655717840000|2022-06-20 09:37:20|121.83|120.03|121.84|120.04|121.85|120.05|121.82|120.02|10
1655717850000|2022-06-20 09:37:30|121.85|120.05|121.92|120.12|121.92|120.12|121.85|120.05|12
1655717860000|2022-06-20 09:37:40|121.91|120.11|121.93|120.13|121.94|120.14|121.88|120.08|15
1655717870000|2022-06-20 09:37:50|121.94|120.14|121.99|120.19|122|120.2|121.9|120.1|13
1655717880000|2022-06-20 09:38:00|121.98|120.18|122.07|120.27|122.07|120.27|121.98|120.18|9
1655717890000|2022-06-20 09:38:10|122.06|120.26|122.04|120.24|122.08|120.28|122.01|120.21|14
1655717900000|2022-06-20 09:38:20|122.03|120.23|122.02|120.22|122.04|120.24|122.01|120.21|7
1655717910000|2022-06-20 09:38:30|122.01|120.21|121.97|120.17|122.01|120.21|121.91|120.11|21
1655717920000|2022-06-20 09:38:40|121.96|120.16|121.91|120.11|121.97|120.17|121.91|120.11|18
1655717930000|2022-06-20 09:38:50|121.95|120.15|122.04|120.24|122.04|120.24|121.93|120.13|13
1655717940000|2022-06-20 09:39:00|122.03|120.23|122.09|120.29|122.09|120.29|122|120.2|11
1655717950000|2022-06-20 09:39:10|122.1|120.3|122.29|120.49|122.3|120.5|122.1|120.3|7
1655717960000|2022-06-20 09:39:20|122.3|120.5|122.58|120.78|122.58|120.78|122.3|120.5|15
1655717970000|2022-06-20 09:39:30|122.59|120.79|122.55|120.75|122.6|120.8|122.55|120.75|13
1655717980000|2022-06-20 09:39:40|122.54|120.74|122.53|120.73|122.55|120.75|122.52|120.72|7
1655717990000|2022-06-20 09:39:50|122.52|120.72|122.55|120.75|122.55|120.75|122.52|120.72|11
1655718000000|2022-06-20 09:40:00|122.54|120.74|122.54|120.74|122.55|120.75|122.51|120.71|10
1655718010000|2022-06-20 09:40:10|122.55|120.75|122.57|120.77|122.58|120.78|122.54|120.74|7
1655718020000|2022-06-20 09:40:20|122.58|120.78|122.54|120.74|122.58|120.78|122.51|120.71|7
1655718030000|2022-06-20 09:40:30|122.55|120.75|122.47|120.67|122.58|120.78|122.47|120.67|13
1655718040000|2022-06-20 09:40:40|122.48|120.68|122.45|120.65|122.48|120.68|122.45|120.65|8
1655718050000|2022-06-20 09:40:50|122.47|120.67|122.41|120.61|122.48|120.68|122.35|120.55|17
1655718060000|2022-06-20 09:41:00|122.4|120.6|122.31|120.51|122.4|120.6|122.29|120.49|14
1655718070000|2022-06-20 09:41:10|122.33|120.53|122.38|120.58|122.39|120.59|122.33|120.53|17
1655718080000|2022-06-20 09:41:20|122.39|120.59|122.38|120.58|122.4|120.6|122.36|120.56|13
1655718090000|2022-06-20 09:41:30|122.39|120.59|122.38|120.58|122.42|120.62|122.38|120.58|9
1655718100000|2022-06-20 09:41:40|122.37|120.57|122.34|120.54|122.37|120.57|122.34|120.54|7
1655718110000|2022-06-20 09:41:50|122.35|120.55|122.35|120.55|122.36|120.56|122.34|120.54|6
1655718120000|2022-06-20 09:42:00|122.34|120.54|122.38|120.58|122.38|120.58|122.34|120.54|7
1655718130000|2022-06-20 09:42:10|122.41|120.61|122.43|120.63|122.44|120.64|122.41|120.61|4
1655718140000|2022-06-20 09:42:20|122.45|120.65|122.47|120.67|122.49|120.69|122.45|120.65|7
1655718150000|2022-06-20 09:42:30|122.48|120.68|122.49|120.69|122.5|120.7|122.48|120.68|5
1655718160000|2022-06-20 09:42:40|122.48|120.68|122.49|120.69|122.52|120.72|122.48|120.68|9
1655718170000|2022-06-20 09:42:50|122.48|120.68|122.46|120.66|122.48|120.68|122.46|120.66|3
1655718180000|2022-06-20 09:43:00|122.47|120.67|122.47|120.67|122.48|120.68|122.46|120.66|6
1655718200000|2022-06-20 09:43:20|122.46|120.66|122.47|120.67|122.47|120.67|122.46|120.66|6
1655718210000|2022-06-20 09:43:30|122.48|120.68|122.5|120.7|122.51|120.71|122.48|120.68|3
1655718220000|2022-06-20 09:43:40|122.51|120.71|122.48|120.68|122.51|120.71|122.48|120.68|7
1655718230000|2022-06-20 09:43:50|122.49|120.69|122.48|120.68|122.49|120.69|122.48|120.68|2
1655718240000|2022-06-20 09:44:00|122.47|120.67|122.49|120.69|122.49|120.69|122.41|120.61|12
1655718250000|2022-06-20 09:44:10|122.48|120.68|122.49|120.69|122.49|120.69|122.47|120.67|3
1655718260000|2022-06-20 09:44:20|122.51|120.71|122.48|120.68|122.52|120.72|122.48|120.68|16
1655718270000|2022-06-20 09:44:30|122.47|120.67|122.42|120.62|122.47|120.67|122.41|120.61|16
1655718280000|2022-06-20 09:44:40|122.44|120.64|122.4|120.6|122.44|120.64|122.4|120.6|12
1655718290000|2022-06-20 09:44:50|122.41|120.61|122.38|120.58|122.41|120.61|122.38|120.58|4
1655718300000|2022-06-20 09:45:00|122.37|120.57|122.46|120.66|122.46|120.66|122.35|120.55|10
1655718310000|2022-06-20 09:45:10|122.45|120.65|122.39|120.59|122.46|120.66|122.39|120.59|11
1655718320000|2022-06-20 09:45:20|122.38|120.58|122.31|120.51|122.41|120.61|122.31|120.51|15
1655718330000|2022-06-20 09:45:30|122.3|120.5|122.26|120.46|122.3|120.5|122.25|120.45|9
1655718340000|2022-06-20 09:45:40|122.24|120.44|122.36|120.56|122.36|120.56|122.24|120.44|13
1655718350000|2022-06-20 09:45:50|122.35|120.55|122.18|120.38|122.35|120.55|122.18|120.38|11
1655718360000|2022-06-20 09:46:00|122.17|120.37|121.95|120.15|122.17|120.37|121.94|120.14|17
1655718370000|2022-06-20 09:46:10|121.94|120.14|121.97|120.17|122.06|120.26|121.93|120.13|19
1655718380000|2022-06-20 09:46:20|121.98|120.18|122.06|120.26|122.07|120.27|121.95|120.15|11
1655718390000|2022-06-20 09:46:30|122.07|120.27|122.08|120.28|122.1|120.3|122.03|120.23|18
1655718400000|2022-06-20 09:46:40|122.07|120.27|122.05|120.25|122.07|120.27|122.04|120.24|12
1655718410000|2022-06-20 09:46:50|122.08|120.28|122.08|120.28|122.09|120.29|122.06|120.26|7
1655718420000|2022-06-20 09:47:00|122.07|120.27|122.05|120.25|122.08|120.28|122.04|120.24|10
1655718430000|2022-06-20 09:47:10|122.04|120.24|122.03|120.23|122.04|120.24|122.03|120.23|2
1655718450000|2022-06-20 09:47:30|122.05|120.25|122.09|120.29|122.15|120.35|122.05|120.25|14
1655718460000|2022-06-20 09:47:40|122.1|120.3|122.07|120.27|122.12|120.32|122.05|120.25|12
1655718470000|2022-06-20 09:47:50|122.08|120.28|122.09|120.29|122.14|120.34|122.07|120.27|10
1655718480000|2022-06-20 09:48:00|122.1|120.3|122.08|120.28|122.11|120.31|122.08|120.28|5
1655718490000|2022-06-20 09:48:10|122.07|120.27|122.07|120.27|122.08|120.28|122.04|120.24|14
1655718500000|2022-06-20 09:48:20|122.08|120.28|122.1|120.3|122.11|120.31|122.08|120.28|7
1655718510000|2022-06-20 09:48:30|122.09|120.29|122.07|120.27|122.1|120.3|122.07|120.27|4
1655718520000|2022-06-20 09:48:40|122.08|120.28|122.09|120.29|122.11|120.31|122.08|120.28|10
1655718530000|2022-06-20 09:48:50|122.1|120.3|121.95|120.15|122.15|120.35|121.94|120.14|12
1655718540000|2022-06-20 09:49:00|121.96|120.16|121.96|120.16|121.96|120.16|121.95|120.15|3
1655718550000|2022-06-20 09:49:10|121.95|120.15|121.87|120.07|121.96|120.16|121.85|120.05|21
1655718560000|2022-06-20 09:49:20|121.89|120.09|121.97|120.17|122.02|120.22|121.87|120.07|11
1655718570000|2022-06-20 09:49:30|121.99|120.19|121.99|120.19|121.99|120.19|121.98|120.18|3
1655718580000|2022-06-20 09:49:40|122.01|120.21|122.01|120.21|122.04|120.24|122|120.2|15
1655718590000|2022-06-20 09:49:50|122.02|120.22|122.05|120.25|122.05|120.25|122.01|120.21|12
1655718600000|2022-06-20 09:50:00|122.04|120.24|121.99|120.19|122.06|120.26|121.96|120.16|16
1655718610000|2022-06-20 09:50:10|121.98|120.18|122.02|120.22|122.02|120.22|121.9|120.1|19
1655718620000|2022-06-20 09:50:20|122.03|120.23|121.99|120.19|122.03|120.23|121.99|120.19|4
1655718630000|2022-06-20 09:50:30|122|120.2|121.89|120.09|122.01|120.21|121.89|120.09|9
1655718640000|2022-06-20 09:50:40|121.9|120.1|121.82|120.02|121.97|120.17|121.82|120.02|17
1655718650000|2022-06-20 09:50:50|121.83|120.03|121.95|120.15|121.97|120.17|121.83|120.03|18
1655718660000|2022-06-20 09:51:00|121.96|120.16|121.91|120.11|121.96|120.16|121.91|120.11|15
1655718670000|2022-06-20 09:51:10|121.92|120.12|121.96|120.16|121.96|120.16|121.91|120.11|8
1655718680000|2022-06-20 09:51:20|121.95|120.15|121.88|120.08|121.99|120.19|121.88|120.08|7
1655718690000|2022-06-20 09:51:30|121.87|120.07|121.75|119.95|121.87|120.07|121.75|119.95|15
1655718700000|2022-06-20 09:51:40|121.76|119.96|121.76|119.96|121.78|119.98|121.75|119.95|14
1655718710000|2022-06-20 09:51:50|121.75|119.95|121.76|119.96|121.77|119.97|121.73|119.93|10
1655718720000|2022-06-20 09:52:00|121.77|119.97|121.68|119.88|121.77|119.97|121.68|119.88|14
1655718730000|2022-06-20 09:52:10|121.67|119.87|121.64|119.84|121.68|119.88|121.64|119.84|9
1655718740000|2022-06-20 09:52:20|121.62|119.82|121.69|119.89|121.69|119.89|121.62|119.82|11
1655718750000|2022-06-20 09:52:30|121.76|119.96|121.68|119.88|121.76|119.96|121.68|119.88|8
1655718760000|2022-06-20 09:52:40|121.69|119.89|121.69|119.89|121.71|119.91|121.69|119.89|3
1655718780000|2022-06-20 09:53:00|121.7|119.9|121.7|119.9|121.75|119.95|121.7|119.9|10
1655718790000|2022-06-20 09:53:10|121.72|119.92|121.75|119.95|121.75|119.95|121.7|119.9|10
1655718800000|2022-06-20 09:53:20|121.74|119.94|121.75|119.95|121.77|119.97|121.72|119.92|13
1655718810000|2022-06-20 09:53:30|121.77|119.97|121.8|120|121.81|120.01|121.77|119.97|9
1655718820000|2022-06-20 09:53:40|121.79|119.99|121.85|120.05|121.86|120.06|121.78|119.98|9
1655718830000|2022-06-20 09:53:50|121.86|120.06|121.86|120.06|121.87|120.07|121.86|120.06|3
1655718840000|2022-06-20 09:54:00|121.87|120.07|121.87|120.07|121.89|120.09|121.86|120.06|13
1655718850000|2022-06-20 09:54:10|121.86|120.06|121.86|120.06|121.87|120.07|121.86|120.06|5
1655718880000|2022-06-20 09:54:40|121.87|120.07|121.92|120.12|121.92|120.12|121.86|120.06|3
1655718890000|2022-06-20 09:54:50|121.87|120.07|121.86|120.06|121.87|120.07|121.86|120.06|4
1655718900000|2022-06-20 09:55:00|121.87|120.07|121.8|120|121.87|120.07|121.8|120|4
1655718910000|2022-06-20 09:55:10|121.79|119.99|121.77|119.97|121.79|119.99|121.77|119.97|3
1655718920000|2022-06-20 09:55:20|121.78|119.98|121.77|119.97|121.79|119.99|121.77|119.97|4
1655718930000|2022-06-20 09:55:30|121.78|119.98|121.79|119.99|121.8|120|121.78|119.98|8
1655718940000|2022-06-20 09:55:40|121.78|119.98|121.71|119.91|121.78|119.98|121.71|119.91|9
1655718950000|2022-06-20 09:55:50|121.72|119.92|121.71|119.91|121.73|119.93|121.71|119.91|6
1655718960000|2022-06-20 09:56:00|121.72|119.92|121.72|119.92|121.77|119.97|121.71|119.91|13
1655718970000|2022-06-20 09:56:10|121.71|119.91|121.72|119.92|121.72|119.92|121.71|119.91|6
1655718980000|2022-06-20 09:56:20|121.7|119.9|121.69|119.89|121.7|119.9|121.62|119.82|15
1655718990000|2022-06-20 09:56:30|121.7|119.9|121.68|119.88|121.72|119.92|121.67|119.87|7
1655719000000|2022-06-20 09:56:40|121.69|119.89|121.66|119.86|121.69|119.89|121.62|119.82|14
1655719010000|2022-06-20 09:56:50|121.67|119.87|121.66|119.86|121.68|119.88|121.65|119.85|10
1655719020000|2022-06-20 09:57:00|121.67|119.87|121.73|119.93|121.74|119.94|121.66|119.86|11
1655719030000|2022-06-20 09:57:10|121.72|119.92|121.77|119.97|121.77|119.97|121.72|119.92|11
1655719040000|2022-06-20 09:57:20|121.78|119.98|121.9|120.1|121.94|120.14|121.78|119.98|16
1655719050000|2022-06-20 09:57:30|121.88|120.08|121.75|119.95|121.88|120.08|121.75|119.95|13
1655719060000|2022-06-20 09:57:40|121.74|119.94|121.71|119.91|121.74|119.94|121.69|119.89|9
1655719070000|2022-06-20 09:57:50|121.7|119.9|121.76|119.96|121.76|119.96|121.7|119.9|9
1655719080000|2022-06-20 09:58:00|121.77|119.97|121.86|120.06|121.86|120.06|121.77|119.97|8
1655719090000|2022-06-20 09:58:10|121.87|120.07|121.92|120.12|121.94|120.14|121.87|120.07|10
1655719100000|2022-06-20 09:58:20|121.93|120.13|121.91|120.11|121.94|120.14|121.89|120.09|15
1655719110000|2022-06-20 09:58:30|121.92|120.12|121.97|120.17|121.97|120.17|121.88|120.08|12
1655719120000|2022-06-20 09:58:40|121.94|120.14|121.94|120.14|121.94|120.14|121.94|120.14|1
1655719130000|2022-06-20 09:58:50|121.95|120.15|121.97|120.17|121.98|120.18|121.95|120.15|9
1655719140000|2022-06-20 09:59:00|121.98|120.18|121.95|120.15|121.99|120.19|121.95|120.15|12
1655719150000|2022-06-20 09:59:10|121.96|120.16|121.95|120.15|121.97|120.17|121.95|120.15|4
1655719160000|2022-06-20 09:59:20|121.96|120.16|122.04|120.24|122.04|120.24|121.96|120.16|7
1655719170000|2022-06-20 09:59:30|122.05|120.25|122.05|120.25|122.07|120.27|122.03|120.23|11
1655719180000|2022-06-20 09:59:40|122.04|120.24|122.05|120.25|122.06|120.26|122.04|120.24|6
1655719190000|2022-06-20 09:59:50|122.04|120.24|122.03|120.23|122.04|120.24|122.02|120.22|4
1655719200000|2022-06-20 10:00:00|122.02|120.22|122.05|120.25|122.06|120.26|122.02|120.22|10
1655719210000|2022-06-20 10:00:10|122.04|120.24|122.08|120.28|122.11|120.31|122.03|120.23|14
1655719220000|2022-06-20 10:00:20|122.09|120.29|122.07|120.27|122.1|120.3|122.06|120.26|7
1655719230000|2022-06-20 10:00:30|122.06|120.26|122.08|120.28|122.08|120.28|122.06|120.26|5
1655719240000|2022-06-20 10:00:40|122.09|120.29|122.08|120.28|122.1|120.3|122.07|120.27|8
1655719250000|2022-06-20 10:00:50|122.09|120.29|122.09|120.29|122.1|120.3|122.08|120.28|7
1655719290000|2022-06-20 10:01:30|122.08|120.28|122.08|120.28|122.09|120.29|122.08|120.28|3
1655719300000|2022-06-20 10:01:40|122.07|120.27|121.91|120.11|122.07|120.27|121.87|120.07|12
1655719310000|2022-06-20 10:01:50|121.9|120.1|121.96|120.16|121.96|120.16|121.85|120.05|10
1655719320000|2022-06-20 10:02:00|121.95|120.15|121.97|120.17|121.99|120.19|121.95|120.15|7
1655719330000|2022-06-20 10:02:10|121.96|120.16|121.85|120.05|121.96|120.16|121.83|120.03|13
1655719340000|2022-06-20 10:02:20|121.84|120.04|121.85|120.05|121.85|120.05|121.84|120.04|4
1655719350000|2022-06-20 10:02:30|121.86|120.06|121.9|120.1|121.9|120.1|121.84|120.04|5
1655719360000|2022-06-20 10:02:40|121.91|120.11|121.85|120.05|121.91|120.11|121.84|120.04|8
1655719370000|2022-06-20 10:02:50|121.84|120.04|121.85|120.05|121.85|120.05|121.84|120.04|2
1655719380000|2022-06-20 10:03:00|121.86|120.06|121.72|119.92|121.88|120.08|121.72|119.92|12
1655719390000|2022-06-20 10:03:10|121.73|119.93|121.64|119.84|121.73|119.93|121.59|119.79|14
1655719400000|2022-06-20 10:03:20|121.67|119.87|121.73|119.93|121.73|119.93|121.67|119.87|12
1655719410000|2022-06-20 10:03:30|121.72|119.92|121.69|119.89|121.72|119.92|121.69|119.89|8
1655719420000|2022-06-20 10:03:40|121.7|119.9|121.72|119.92|121.72|119.92|121.7|119.9|3
1655719430000|2022-06-20 10:03:50|121.74|119.94|121.74|119.94|121.75|119.95|121.7|119.9|11
1655719440000|2022-06-20 10:04:00|121.72|119.92|121.74|119.94|121.74|119.94|121.72|119.92|3
1655719450000|2022-06-20 10:04:10|121.75|119.95|121.83|120.03|121.83|120.03|121.75|119.95|11
1655719460000|2022-06-20 10:04:20|121.84|120.04|121.92|120.12|122|120.2|121.84|120.04|16
1655719470000|2022-06-20 10:04:30|121.91|120.11|121.99|120.19|121.99|120.19|121.91|120.11|6
1655719480000|2022-06-20 10:04:40|122|120.2|122.03|120.23|122.03|120.23|122|120.2|6
1655719490000|2022-06-20 10:04:50|122.02|120.22|122.02|120.22|122.02|120.22|121.97|120.17|9
1655719500000|2022-06-20 10:05:00|122.03|120.23|122.06|120.26|122.06|120.26|122.03|120.23|4
1655719510000|2022-06-20 10:05:10|122.04|120.24|122.05|120.25|122.05|120.25|122.04|120.24|2
1655719520000|2022-06-20 10:05:20|122.06|120.26|122.02|120.22|122.07|120.27|122.02|120.22|7
1655719530000|2022-06-20 10:05:30|122.03|120.23|122.05|120.25|122.06|120.26|122.03|120.23|5
1655719540000|2022-06-20 10:05:40|122.06|120.26|122.08|120.28|122.08|120.28|122.06|120.26|3
1655719550000|2022-06-20 10:05:50|122.07|120.27|122.13|120.33|122.14|120.34|122.07|120.27|3
1655719560000|2022-06-20 10:06:00|122.12|120.32|122.13|120.33|122.18|120.38|122.12|120.32|13
1655719570000|2022-06-20 10:06:10|122.12|120.32|122.05|120.25|122.14|120.34|122.03|120.23|22
1655719580000|2022-06-20 10:06:20|122.04|120.24|122.03|120.23|122.06|120.26|122.02|120.22|12
1655719590000|2022-06-20 10:06:30|122.02|120.22|122.09|120.29|122.11|120.31|122.02|120.22|6
1655719600000|2022-06-20 10:06:40|122.1|120.3|122.17|120.37|122.17|120.37|122.09|120.29|12
1655719610000|2022-06-20 10:06:50|122.18|120.38|122.22|120.42|122.22|120.42|122.18|120.38|5
1655719620000|2022-06-20 10:07:00|122.2|120.4|122.11|120.31|122.2|120.4|122.06|120.26|15
1655719630000|2022-06-20 10:07:10|122.13|120.33|122.14|120.34|122.14|120.34|122.11|120.31|12
1655719640000|2022-06-20 10:07:20|122.13|120.33|122.05|120.25|122.16|120.36|122.05|120.25|13
1655719650000|2022-06-20 10:07:30|122.04|120.24|122.03|120.23|122.05|120.25|122|120.2|9
1655719660000|2022-06-20 10:07:40|122.01|120.21|121.96|120.16|122.03|120.23|121.96|120.16|16
1655719670000|2022-06-20 10:07:50|121.95|120.15|122.08|120.28|122.08|120.28|121.94|120.14|15
1655719680000|2022-06-20 10:08:00|122.14|120.34|122.05|120.25|122.14|120.34|122.05|120.25|15
1655719690000|2022-06-20 10:08:10|122.07|120.27|121.93|120.13|122.07|120.27|121.93|120.13|12
1655719700000|2022-06-20 10:08:20|121.92|120.12|121.91|120.11|121.92|120.12|121.89|120.09|12
1655719710000|2022-06-20 10:08:30|121.9|120.1|121.89|120.09|121.91|120.11|121.89|120.09|8
1655719720000|2022-06-20 10:08:40|121.9|120.1|121.85|120.05|121.9|120.1|121.82|120.02|11
1655719730000|2022-06-20 10:08:50|121.86|120.06|121.84|120.04|121.86|120.06|121.83|120.03|6
1655719740000|2022-06-20 10:09:00|121.85|120.05|121.92|120.12|121.92|120.12|121.82|120.02|15
1655719750000|2022-06-20 10:09:10|121.9|120.1|121.93|120.13|121.93|120.13|121.89|120.09|10
1655719760000|2022-06-20 10:09:20|121.94|120.14|121.96|120.16|121.96|120.16|121.94|120.14|7
1655719770000|2022-06-20 10:09:30|121.95|120.15|122.01|120.21|122.01|120.21|121.94|120.14|7
1655719780000|2022-06-20 10:09:40|122.02|120.22|121.94|120.14|122.02|120.22|121.93|120.13|7
1655719790000|2022-06-20 10:09:50|122|120.2|121.93|120.13|122|120.2|121.93|120.13|6
1655719800000|2022-06-20 10:10:00|121.9|120.1|121.96|120.16|122|120.2|121.9|120.1|9
1655719810000|2022-06-20 10:10:10|121.97|120.17|121.95|120.15|121.99|120.19|121.94|120.14|7
1655719820000|2022-06-20 10:10:20|121.94|120.14|121.92|120.12|121.94|120.14|121.92|120.12|2
1655719830000|2022-06-20 10:10:30|121.93|120.13|121.93|120.13|121.93|120.13|121.92|120.12|5
1655719840000|2022-06-20 10:10:40|121.94|120.14|122|120.2|122|120.2|121.85|120.05|9
1655719850000|2022-06-20 10:10:50|122.02|120.22|122.34|120.54|122.34|120.54|122.01|120.21|21
1655719860000|2022-06-20 10:11:00|122.37|120.57|122.3|120.5|122.4|120.6|122.29|120.49|27
1655719870000|2022-06-20 10:11:10|122.29|120.49|122.15|120.35|122.29|120.49|122.15|120.35|24
1655719880000|2022-06-20 10:11:20|122.14|120.34|122.11|120.31|122.14|120.34|122.09|120.29|6
1655719890000|2022-06-20 10:11:30|122.09|120.29|122.12|120.32|122.14|120.34|122.09|120.29|11
1655719900000|2022-06-20 10:11:40|122.11|120.31|122.06|120.26|122.13|120.33|122.04|120.24|14
1655719910000|2022-06-20 10:11:50|122.05|120.25|122.05|120.25|122.05|120.25|122.03|120.23|4
1655719920000|2022-06-20 10:12:00|122.06|120.26|122.13|120.33|122.14|120.34|122.06|120.26|4
1655719930000|2022-06-20 10:12:10|122.12|120.32|122.13|120.33|122.13|120.33|122.11|120.31|4
1655719940000|2022-06-20 10:12:20|122.11|120.31|122.08|120.28|122.11|120.31|122.05|120.25|8
1655719950000|2022-06-20 10:12:30|122.09|120.29|122.15|120.35|122.15|120.35|122.09|120.29|5
1655719960000|2022-06-20 10:12:40|122.14|120.34|122.23|120.43|122.23|120.43|122.12|120.32|11
1655719970000|2022-06-20 10:12:50|122.22|120.42|122.04|120.24|122.22|120.42|122.04|120.24|19
1655719980000|2022-06-20 10:13:00|122.05|120.25|121.93|120.13|122.05|120.25|121.89|120.09|19
1655719990000|2022-06-20 10:13:10|121.91|120.11|121.91|120.11|121.93|120.13|121.9|120.1|11
1655720000000|2022-06-20 10:13:20|121.9|120.1|121.83|120.03|121.91|120.11|121.82|120.02|15
1655720010000|2022-06-20 10:13:30|121.82|120.02|121.74|119.94|121.82|120.02|121.73|119.93|11
1655720020000|2022-06-20 10:13:40|121.79|119.99|121.78|119.98|121.79|119.99|121.76|119.96|6
1655720040000|2022-06-20 10:14:00|121.77|119.97|121.78|119.98|121.78|119.98|121.74|119.94|10
1655720060000|2022-06-20 10:14:20|121.77|119.97|121.75|119.95|121.77|119.97|121.75|119.95|5
1655720070000|2022-06-20 10:14:30|121.74|119.94|121.68|119.88|121.75|119.95|121.68|119.88|7
1655720080000|2022-06-20 10:14:40|121.58|119.78|121.57|119.77|121.6|119.8|121.56|119.76|9
1655720090000|2022-06-20 10:14:50|121.55|119.75|121.36|119.56|121.55|119.75|121.36|119.56|10
1655720100000|2022-06-20 10:15:00|121.34|119.54|121.33|119.53|121.42|119.62|121.28|119.48|27
1655720110000|2022-06-20 10:15:10|121.43|119.63|121.43|119.63|121.45|119.65|121.4|119.6|15
1655720120000|2022-06-20 10:15:20|121.44|119.64|121.51|119.71|121.51|119.71|121.43|119.63|16
1655720130000|2022-06-20 10:15:30|121.53|119.73|121.33|119.53|121.53|119.73|121.32|119.52|25
1655720140000|2022-06-20 10:15:40|121.34|119.54|121.55|119.75|121.55|119.75|121.34|119.54|14
1655720150000|2022-06-20 10:15:50|121.57|119.77|121.53|119.73|121.57|119.77|121.49|119.69|17
1655720160000|2022-06-20 10:16:00|121.54|119.74|121.58|119.78|121.59|119.79|121.54|119.74|10
1655720170000|2022-06-20 10:16:10|121.57|119.77|121.52|119.72|121.57|119.77|121.49|119.69|13
1655720180000|2022-06-20 10:16:20|121.51|119.71|121.53|119.73|121.53|119.73|121.51|119.71|3
1655720190000|2022-06-20 10:16:30|121.55|119.75|121.65|119.85|121.65|119.85|121.55|119.75|10
1655720200000|2022-06-20 10:16:40|121.7|119.9|121.72|119.92|121.73|119.93|121.7|119.9|7
1655720210000|2022-06-20 10:16:50|121.71|119.91|121.59|119.79|121.72|119.92|121.59|119.79|10
1655720220000|2022-06-20 10:17:00|121.55|119.75|121.57|119.77|121.61|119.81|121.53|119.73|10
1655720230000|2022-06-20 10:17:10|121.56|119.76|121.53|119.73|121.56|119.76|121.53|119.73|7
1655720240000|2022-06-20 10:17:20|121.54|119.74|121.6|119.8|121.63|119.83|121.54|119.74|15
1655720250000|2022-06-20 10:17:30|121.61|119.81|121.62|119.82|121.62|119.82|121.6|119.8|8
1655720260000|2022-06-20 10:17:40|121.61|119.81|121.61|119.81|121.62|119.82|121.61|119.81|3
1655720270000|2022-06-20 10:17:50|121.62|119.82|121.61|119.81|121.62|119.82|121.61|119.81|4
1655720280000|2022-06-20 10:18:00|121.6|119.8|121.62|119.82|121.63|119.83|121.6|119.8|5
1655720290000|2022-06-20 10:18:10|121.61|119.81|121.56|119.76|121.61|119.81|121.56|119.76|5
1655720300000|2022-06-20 10:18:20|121.59|119.79|121.59|119.79|121.6|119.8|121.59|119.79|5
1655720310000|2022-06-20 10:18:30|121.58|119.78|121.56|119.76|121.58|119.78|121.56|119.76|2
1655720320000|2022-06-20 10:18:40|121.55|119.75|121.55|119.75|121.56|119.76|121.53|119.73|12
1655720330000|2022-06-20 10:18:50|121.54|119.74|121.52|119.72|121.56|119.76|121.52|119.72|6
1655720340000|2022-06-20 10:19:00|121.51|119.71|121.35|119.55|121.51|119.71|121.33|119.53|8
1655720350000|2022-06-20 10:19:10|121.34|119.54|121.32|119.52|121.35|119.55|121.32|119.52|6
1655720360000|2022-06-20 10:19:20|121.33|119.53|121.3|119.5|121.33|119.53|121.3|119.5|11
1655720370000|2022-06-20 10:19:30|121.29|119.49|121.38|119.58|121.44|119.64|121.23|119.43|21
1655720380000|2022-06-20 10:19:40|121.36|119.56|121.43|119.63|121.44|119.64|121.33|119.53|15
1655720390000|2022-06-20 10:19:50|121.44|119.64|121.35|119.55|121.44|119.64|121.34|119.54|22
1655720400000|2022-06-20 10:20:00|121.37|119.57|121.44|119.64|121.44|119.64|121.34|119.54|19
1655720410000|2022-06-20 10:20:10|121.43|119.63|121.35|119.55|121.43|119.63|121.34|119.54|9
1655720420000|2022-06-20 10:20:20|121.34|119.54|121.43|119.63|121.43|119.63|121.34|119.54|5
1655720430000|2022-06-20 10:20:30|121.45|119.65|121.42|119.62|121.46|119.66|121.41|119.61|9
1655720440000|2022-06-20 10:20:40|121.41|119.61|121.25|119.45|121.41|119.61|121.24|119.44|16
1655720450000|2022-06-20 10:20:50|121.29|119.49|121.28|119.48|121.3|119.5|121.23|119.43|15
1655720460000|2022-06-20 10:21:00|121.29|119.49|121.32|119.52|121.32|119.52|121.26|119.46|12
1655720470000|2022-06-20 10:21:10|121.33|119.53|121.39|119.59|121.4|119.6|121.33|119.53|8
1655720480000|2022-06-20 10:21:20|121.38|119.58|121.34|119.54|121.4|119.6|121.33|119.53|11
1655720490000|2022-06-20 10:21:30|121.35|119.55|121.41|119.61|121.41|119.61|121.34|119.54|10
1655720500000|2022-06-20 10:21:40|121.39|119.59|121.32|119.52|121.4|119.6|121.32|119.52|15
1655720510000|2022-06-20 10:21:50|121.31|119.51|121.2|119.4|121.31|119.51|121.2|119.4|13
1655720520000|2022-06-20 10:22:00|121.18|119.38|121.13|119.33|121.22|119.42|121.13|119.33|12
1655720530000|2022-06-20 10:22:10|121.14|119.34|121.18|119.38|121.19|119.39|121.13|119.33|16
1655720540000|2022-06-20 10:22:20|121.19|119.39|121.11|119.31|121.22|119.42|121.11|119.31|8
1655720550000|2022-06-20 10:22:30|121.1|119.3|121.01|119.21|121.1|119.3|121.01|119.21|10
1655720560000|2022-06-20 10:22:40|121.02|119.22|120.99|119.19|121.03|119.23|120.99|119.19|7
1655720570000|2022-06-20 10:22:50|121.01|119.21|120.96|119.16|121.02|119.22|120.96|119.16|10
1655720580000|2022-06-20 10:23:00|120.95|119.15|121.02|119.22|121.03|119.23|120.92|119.12|15
1655720590000|2022-06-20 10:23:10|121.01|119.21|121.02|119.22|121.04|119.24|121.01|119.21|6
1655720600000|2022-06-20 10:23:20|121.04|119.24|121.08|119.28|121.1|119.3|121.04|119.24|13
1655720610000|2022-06-20 10:23:30|121.09|119.29|121.11|119.31|121.11|119.31|121.07|119.27|16
1655720620000|2022-06-20 10:23:40|121.12|119.32|121.12|119.32|121.13|119.33|121.11|119.31|7
1655720630000|2022-06-20 10:23:50|121.11|119.31|121.08|119.28|121.13|119.33|121.08|119.28|9
1655720640000|2022-06-20 10:24:00|121.09|119.29|121.11|119.31|121.12|119.32|121.09|119.29|8
1655720650000|2022-06-20 10:24:10|121.1|119.3|121.18|119.38|121.18|119.38|121.09|119.29|8
1655720660000|2022-06-20 10:24:20|121.17|119.37|121.16|119.36|121.17|119.37|121.13|119.33|9
1655720670000|2022-06-20 10:24:30|121.15|119.35|121.12|119.32|121.15|119.35|121.1|119.3|8
1655720680000|2022-06-20 10:24:40|121.13|119.33|121.19|119.39|121.2|119.4|121.13|119.33|6
1655720690000|2022-06-20 10:24:50|121.2|119.4|121.22|119.42|121.23|119.43|121.18|119.38|13
1655720700000|2022-06-20 10:25:00|121.23|119.43|121.16|119.36|121.23|119.43|121.16|119.36|14
1655720710000|2022-06-20 10:25:10|121.17|119.37|121.21|119.41|121.23|119.43|121.17|119.37|10
1655720720000|2022-06-20 10:25:20|121.2|119.4|121.18|119.38|121.2|119.4|121.18|119.38|2
1655720730000|2022-06-20 10:25:30|121.19|119.39|121.22|119.42|121.23|119.43|121.19|119.39|8
1655720740000|2022-06-20 10:25:40|121.21|119.41|121.15|119.35|121.21|119.41|121.15|119.35|11
1655720750000|2022-06-20 10:25:50|121.17|119.37|121.21|119.41|121.23|119.43|121.17|119.37|12
1655720760000|2022-06-20 10:26:00|121.22|119.42|121.23|119.43|121.24|119.44|121.21|119.41|12
1655720770000|2022-06-20 10:26:10|121.24|119.44|121.21|119.41|121.24|119.44|121.19|119.39|15
1655720780000|2022-06-20 10:26:20|121.18|119.38|121.17|119.37|121.19|119.39|121.16|119.36|6
1655720790000|2022-06-20 10:26:30|121.18|119.38|121.12|119.32|121.2|119.4|121.12|119.32|6
1655720800000|2022-06-20 10:26:40|121.11|119.31|121.18|119.38|121.18|119.38|121.11|119.31|8
1655720810000|2022-06-20 10:26:50|121.19|119.39|121.46|119.66|121.51|119.71|121.19|119.39|19
1655720820000|2022-06-20 10:27:00|121.44|119.64|121.49|119.69|121.49|119.69|121.4|119.6|15
1655720830000|2022-06-20 10:27:10|121.47|119.67|121.46|119.66|121.49|119.69|121.43|119.63|13
1655720840000|2022-06-20 10:27:20|121.47|119.67|121.44|119.64|121.5|119.7|121.42|119.62|18
1655720850000|2022-06-20 10:27:30|121.43|119.63|121.44|119.64|121.49|119.69|121.42|119.62|11
1655720860000|2022-06-20 10:27:40|121.43|119.63|121.43|119.63|121.48|119.68|121.43|119.63|12
1655720870000|2022-06-20 10:27:50|121.44|119.64|121.42|119.62|121.44|119.64|121.41|119.61|15
1655720880000|2022-06-20 10:28:00|121.43|119.63|121.48|119.68|121.48|119.68|121.42|119.62|10
1655720890000|2022-06-20 10:28:10|121.47|119.67|121.46|119.66|121.48|119.68|121.46|119.66|7
1655720900000|2022-06-20 10:28:20|121.47|119.67|121.55|119.75|121.58|119.78|121.46|119.66|15
1655720910000|2022-06-20 10:28:30|121.54|119.74|121.56|119.76|121.56|119.76|121.53|119.73|5
1655720920000|2022-06-20 10:28:40|121.55|119.75|121.52|119.72|121.55|119.75|121.51|119.71|11
1655720930000|2022-06-20 10:28:50|121.51|119.71|121.36|119.56|121.54|119.74|121.36|119.56|10
1655720940000|2022-06-20 10:29:00|121.35|119.55|121.39|119.59|121.39|119.59|121.33|119.53|10
1655720950000|2022-06-20 10:29:10|121.38|119.58|121.42|119.62|121.42|119.62|121.38|119.58|7
1655720960000|2022-06-20 10:29:20|121.43|119.63|121.42|119.62|121.43|119.63|121.41|119.61|4
1655720970000|2022-06-20 10:29:30|121.41|119.61|121.35|119.55|121.41|119.61|121.35|119.55|5
1655720980000|2022-06-20 10:29:40|121.38|119.58|121.41|119.61|121.41|119.61|121.35|119.55|9
1655720990000|2022-06-20 10:29:50|121.39|119.59|121.4|119.6|121.4|119.6|121.39|119.59|2
1655721000000|2022-06-20 10:30:00|121.39|119.59|121.25|119.45|121.39|119.59|121.17|119.37|15
1655721010000|2022-06-20 10:30:10|121.26|119.46|121.4|119.6|121.45|119.65|121.26|119.46|13
1655721020000|2022-06-20 10:30:20|121.39|119.59|121.38|119.58|121.42|119.62|121.33|119.53|17
1655721030000|2022-06-20 10:30:30|121.37|119.57|121.38|119.58|121.4|119.6|121.37|119.57|4
1655721040000|2022-06-20 10:30:40|121.37|119.57|121.32|119.52|121.37|119.57|121.32|119.52|9
1655721050000|2022-06-20 10:30:50|121.3|119.5|121.23|119.43|121.3|119.5|121.22|119.42|15
1655721060000|2022-06-20 10:31:00|121.24|119.44|121.24|119.44|121.24|119.44|121.24|119.44|1
1655721070000|2022-06-20 10:31:10|121.23|119.43|121.23|119.43|121.24|119.44|121.2|119.4|9
1655721080000|2022-06-20 10:31:20|121.22|119.42|121.18|119.38|121.22|119.42|121.18|119.38|14
1655721090000|2022-06-20 10:31:30|121.19|119.39|121.22|119.42|121.22|119.42|121.18|119.38|8
1655721100000|2022-06-20 10:31:40|121.21|119.41|121.16|119.36|121.21|119.41|121.15|119.35|7
1655721110000|2022-06-20 10:31:50|121.15|119.35|121.12|119.32|121.16|119.36|121.11|119.31|7
1655721120000|2022-06-20 10:32:00|121.11|119.31|121.22|119.42|121.23|119.43|121.09|119.29|19
1655721130000|2022-06-20 10:32:10|121.23|119.43|121.32|119.52|121.32|119.52|121.23|119.43|9
1655721140000|2022-06-20 10:32:20|121.33|119.53|121.34|119.54|121.34|119.54|121.32|119.52|8
1655721150000|2022-06-20 10:32:30|121.33|119.53|121.32|119.52|121.33|119.53|121.31|119.51|4
1655721160000|2022-06-20 10:32:40|121.33|119.53|121.32|119.52|121.33|119.53|121.31|119.51|4
1655721170000|2022-06-20 10:32:50|121.31|119.51|121.29|119.49|121.31|119.51|121.28|119.48|5
1655721180000|2022-06-20 10:33:00|121.3|119.5|121.24|119.44|121.3|119.5|121.23|119.43|7
1655721190000|2022-06-20 10:33:10|121.25|119.45|121.34|119.54|121.34|119.54|121.25|119.45|8
1655721200000|2022-06-20 10:33:20|121.33|119.53|121.35|119.55|121.36|119.56|121.33|119.53|6
1655721210000|2022-06-20 10:33:30|121.37|119.57|121.56|119.76|121.58|119.78|121.37|119.57|12
1655721220000|2022-06-20 10:33:40|121.55|119.75|121.52|119.72|121.55|119.75|121.45|119.65|16
1655721230000|2022-06-20 10:33:50|121.53|119.73|121.56|119.76|121.57|119.77|121.53|119.73|7
1655721240000|2022-06-20 10:34:00|121.55|119.75|121.58|119.78|121.58|119.78|121.55|119.75|4
1655721250000|2022-06-20 10:34:10|121.57|119.77|121.58|119.78|121.58|119.78|121.57|119.77|2
1655721260000|2022-06-20 10:34:20|121.59|119.79|121.74|119.94|121.74|119.94|121.59|119.79|10
1655721270000|2022-06-20 10:34:30|121.75|119.95|121.7|119.9|121.75|119.95|121.69|119.89|14
1655721280000|2022-06-20 10:34:40|121.69|119.89|121.76|119.96|121.76|119.96|121.66|119.86|9
1655721290000|2022-06-20 10:34:50|121.75|119.95|121.71|119.91|121.75|119.95|121.71|119.91|3
1655721300000|2022-06-20 10:35:00|121.72|119.92|121.74|119.94|121.76|119.96|121.72|119.92|10
1655721310000|2022-06-20 10:35:10|121.75|119.95|121.75|119.95|121.76|119.96|121.73|119.93|11
1655721320000|2022-06-20 10:35:20|121.76|119.96|121.75|119.95|121.76|119.96|121.74|119.94|8
1655721330000|2022-06-20 10:35:30|121.74|119.94|121.72|119.92|121.74|119.94|121.71|119.91|8
1655721340000|2022-06-20 10:35:40|121.73|119.93|121.77|119.97|121.77|119.97|121.73|119.93|8
1655721350000|2022-06-20 10:35:50|121.74|119.94|121.78|119.98|121.78|119.98|121.73|119.93|9
1655721360000|2022-06-20 10:36:00|121.79|119.99|121.96|120.16|121.97|120.17|121.79|119.99|8
1655721370000|2022-06-20 10:36:10|121.95|120.15|122.04|120.24|122.04|120.24|121.95|120.15|6
1655721380000|2022-06-20 10:36:20|122.06|120.26|122.15|120.35|122.16|120.36|122.05|120.25|10
1655721390000|2022-06-20 10:36:30|122.14|120.34|122.19|120.39|122.19|120.39|122.14|120.34|10
1655721400000|2022-06-20 10:36:40|122.22|120.42|122.3|120.5|122.3|120.5|122.22|120.42|5
1655721410000|2022-06-20 10:36:50|122.34|120.54|122.31|120.51|122.34|120.54|122.23|120.43|16
1655721420000|2022-06-20 10:37:00|122.36|120.56|122.35|120.55|122.4|120.6|122.35|120.55|13
1655721430000|2022-06-20 10:37:10|122.33|120.53|122.19|120.39|122.33|120.53|122.14|120.34|15
1655721440000|2022-06-20 10:37:20|122.2|120.4|122.23|120.43|122.28|120.48|122.2|120.4|10
1655721450000|2022-06-20 10:37:30|122.24|120.44|122.23|120.43|122.24|120.44|122.23|120.43|4
1655721460000|2022-06-20 10:37:40|122.24|120.44|122.2|120.4|122.26|120.46|122.2|120.4|8
1655721470000|2022-06-20 10:37:50|122.19|120.39|122.17|120.37|122.19|120.39|122.15|120.35|9
1655721480000|2022-06-20 10:38:00|122.16|120.36|122.23|120.43|122.23|120.43|122.13|120.33|10
1655721490000|2022-06-20 10:38:10|122.22|120.42|122.2|120.4|122.22|120.42|122.2|120.4|3
1655721500000|2022-06-20 10:38:20|122.21|120.41|122.21|120.41|122.25|120.45|122.2|120.4|13
1655721510000|2022-06-20 10:38:30|122.2|120.4|122.18|120.38|122.2|120.4|122.18|120.38|2
1655721520000|2022-06-20 10:38:40|122.19|120.39|122.27|120.47|122.27|120.47|122.19|120.39|6
1655721530000|2022-06-20 10:38:50|122.26|120.46|122.26|120.46|122.26|120.46|122.26|120.46|1
1655721540000|2022-06-20 10:39:00|122.25|120.45|122.31|120.51|122.32|120.52|122.21|120.41|11
1655721550000|2022-06-20 10:39:10|122.3|120.5|122.31|120.51|122.31|120.51|122.28|120.48|9
1655721560000|2022-06-20 10:39:20|122.3|120.5|122.31|120.51|122.34|120.54|122.3|120.5|8
1655721570000|2022-06-20 10:39:30|122.32|120.52|122.33|120.53|122.34|120.54|122.32|120.52|4
1655721580000|2022-06-20 10:39:40|122.32|120.52|122.32|120.52|122.34|120.54|122.32|120.52|5
1655721590000|2022-06-20 10:39:50|122.33|120.53|122.5|120.7|122.5|120.7|122.32|120.52|11
1655721600000|2022-06-20 10:40:00|122.48|120.68|122.42|120.62|122.5|120.7|122.41|120.61|16
1655721610000|2022-06-20 10:40:10|122.43|120.63|122.52|120.72|122.52|120.72|122.43|120.63|13
1655721620000|2022-06-20 10:40:20|122.51|120.71|122.63|120.83|122.64|120.84|122.51|120.71|9
1655721630000|2022-06-20 10:40:30|122.64|120.84|123.08|121.28|123.1|121.3|122.57|120.77|29
1655721640000|2022-06-20 10:40:40|123.07|121.27|123.08|121.28|123.14|121.34|123.04|121.24|30
1655721650000|2022-06-20 10:40:50|123.09|121.29|122.99|121.19|123.24|121.44|122.96|121.16|29
1655721660000|2022-06-20 10:41:00|122.98|121.18|123.13|121.33|123.15|121.35|122.98|121.18|24
1655721670000|2022-06-20 10:41:10|123.15|121.35|123.1|121.3|123.17|121.37|123.07|121.27|20
1655721680000|2022-06-20 10:41:20|123.09|121.29|123.1|121.3|123.16|121.36|123.04|121.24|25
1655721690000|2022-06-20 10:41:30|123.09|121.29|123.11|121.31|123.11|121.31|123.04|121.24|16
1655721700000|2022-06-20 10:41:40|123.12|121.32|123.11|121.31|123.15|121.35|123.11|121.31|15
1655721710000|2022-06-20 10:41:50|123.14|121.34|123.13|121.33|123.14|121.34|123.08|121.28|15
1655721720000|2022-06-20 10:42:00|123.12|121.32|123.1|121.3|123.16|121.36|123.09|121.29|18
1655721730000|2022-06-20 10:42:10|123.14|121.34|123.32|121.52|123.4|121.6|123.14|121.34|21
1655721740000|2022-06-20 10:42:20|123.31|121.51|123.38|121.58|123.39|121.59|123.31|121.51|22
1655721750000|2022-06-20 10:42:30|123.36|121.56|123.77|121.97|123.77|121.97|123.36|121.56|23
1655721760000|2022-06-20 10:42:40|123.76|121.96|123.57|121.77|123.76|121.96|123.55|121.75|27
1655721770000|2022-06-20 10:42:50|123.55|121.75|123.57|121.77|123.59|121.79|123.34|121.54|33
1655721780000|2022-06-20 10:43:00|123.58|121.78|123.53|121.73|123.58|121.78|123.49|121.69|28
1655721790000|2022-06-20 10:43:10|123.52|121.72|123.72|121.92|123.74|121.94|123.5|121.7|24
1655721800000|2022-06-20 10:43:20|123.74|121.94|123.65|121.85|123.74|121.94|123.58|121.78|31
1655721810000|2022-06-20 10:43:30|123.6|121.8|123.65|121.85|123.74|121.94|123.57|121.77|30
1655721820000|2022-06-20 10:43:40|123.63|121.83|123.56|121.76|123.63|121.83|123.52|121.72|21
1655721830000|2022-06-20 10:43:50|123.58|121.78|123.64|121.84|123.68|121.88|123.58|121.78|20
1655721840000|2022-06-20 10:44:00|123.65|121.85|123.61|121.81|123.67|121.87|123.61|121.81|17
1655721850000|2022-06-20 10:44:10|123.56|121.76|123.48|121.68|123.56|121.76|123.46|121.66|23
1655721860000|2022-06-20 10:44:20|123.49|121.69|123.36|121.56|123.52|121.72|123.36|121.56|15
1655721870000|2022-06-20 10:44:30|123.35|121.55|123.35|121.55|123.43|121.63|123.32|121.52|24
1655721880000|2022-06-20 10:44:40|123.37|121.57|123.4|121.6|123.47|121.67|123.37|121.57|18
1655721890000|2022-06-20 10:44:50|123.38|121.58|123.25|121.45|123.38|121.58|123.25|121.45|15
1655721900000|2022-06-20 10:45:00|123.26|121.46|123.47|121.67|123.53|121.73|123.26|121.46|27
1655721910000|2022-06-20 10:45:10|123.49|121.69|123.46|121.66|123.49|121.69|123.4|121.6|15
1655721920000|2022-06-20 10:45:20|123.45|121.65|123.4|121.6|123.45|121.65|123.35|121.55|13
1655721930000|2022-06-20 10:45:30|123.39|121.59|123.22|121.42|123.39|121.59|123.22|121.42|16
1655721940000|2022-06-20 10:45:40|123.23|121.43|123.15|121.35|123.25|121.45|123.15|121.35|16
1655721950000|2022-06-20 10:45:50|123.16|121.36|123.14|121.34|123.16|121.36|123.13|121.33|9
1655721960000|2022-06-20 10:46:00|123.11|121.31|123.04|121.24|123.11|121.31|123.03|121.23|17
1655721970000|2022-06-20 10:46:10|123.03|121.23|123.15|121.35|123.16|121.36|123.02|121.22|16
1655721980000|2022-06-20 10:46:20|123.13|121.33|123.01|121.21|123.13|121.33|123.01|121.21|10
1655721990000|2022-06-20 10:46:30|123.02|121.22|123.01|121.21|123.02|121.22|123|121.2|10
1655722000000|2022-06-20 10:46:40|123|121.2|123.03|121.23|123.03|121.23|122.95|121.15|15
1655722010000|2022-06-20 10:46:50|123.02|121.22|122.98|121.18|123.03|121.23|122.95|121.15|16
1655722020000|2022-06-20 10:47:00|122.99|121.19|122.95|121.15|122.99|121.19|122.94|121.14|12
1655722030000|2022-06-20 10:47:10|122.96|121.16|123.01|121.21|123.01|121.21|122.95|121.15|12
1655722040000|2022-06-20 10:47:20|123.02|121.22|123.12|121.32|123.14|121.34|123.02|121.22|21
1655722050000|2022-06-20 10:47:30|123.13|121.33|123.32|121.52|123.34|121.54|123.12|121.32|26
1655722060000|2022-06-20 10:47:40|123.3|121.5|123.24|121.44|123.37|121.57|123.13|121.33|26
1655722070000|2022-06-20 10:47:50|123.21|121.41|123.2|121.4|123.24|121.44|123.13|121.33|22
1655722080000|2022-06-20 10:48:00|123.19|121.39|122.94|121.14|123.19|121.39|122.94|121.14|29
1655722090000|2022-06-20 10:48:10|122.93|121.13|122.95|121.15|122.99|121.19|122.91|121.11|16
1655722100000|2022-06-20 10:48:20|122.96|121.16|122.89|121.09|122.96|121.16|122.89|121.09|14
1655722110000|2022-06-20 10:48:30|122.86|121.06|122.84|121.04|122.91|121.11|122.81|121.01|29
1655722120000|2022-06-20 10:48:40|122.83|121.03|122.84|121.04|122.88|121.08|122.83|121.03|21
1655722130000|2022-06-20 10:48:50|122.85|121.05|122.85|121.05|122.89|121.09|122.84|121.04|17
1655722140000|2022-06-20 10:49:00|122.84|121.04|122.83|121.03|122.89|121.09|122.83|121.03|18
1655722150000|2022-06-20 10:49:10|122.82|121.02|122.83|121.03|122.86|121.06|122.82|121.02|13
1655722160000|2022-06-20 10:49:20|122.84|121.04|122.87|121.07|122.89|121.09|122.84|121.04|20
1655722170000|2022-06-20 10:49:30|122.88|121.08|122.91|121.11|122.91|121.11|122.85|121.05|12
1655722180000|2022-06-20 10:49:40|122.9|121.1|122.92|121.12|122.92|121.12|122.88|121.08|14
1655722190000|2022-06-20 10:49:50|122.93|121.13|122.95|121.15|122.96|121.16|122.91|121.11|21
1655722200000|2022-06-20 10:50:00|122.96|121.16|123.18|121.38|123.18|121.38|122.92|121.12|21
1655722210000|2022-06-20 10:50:10|123.16|121.36|123.15|121.35|123.16|121.36|123.05|121.25|17
1655722220000|2022-06-20 10:50:20|123.14|121.34|123.16|121.36|123.18|121.38|123.14|121.34|12
1655722230000|2022-06-20 10:50:30|123.15|121.35|123.1|121.3|123.17|121.37|123.09|121.29|13
1655722240000|2022-06-20 10:50:40|123.12|121.32|123.09|121.29|123.12|121.32|123.09|121.29|8
1655722250000|2022-06-20 10:50:50|123.07|121.27|123.05|121.25|123.09|121.29|123|121.2|11
1655722260000|2022-06-20 10:51:00|123.06|121.26|123.1|121.3|123.11|121.31|123.02|121.22|18
1655722270000|2022-06-20 10:51:10|123.11|121.31|123.13|121.33|123.14|121.34|123.06|121.26|15
1655722280000|2022-06-20 10:51:20|123.14|121.34|123.25|121.45|123.26|121.46|123.14|121.34|15
1655722290000|2022-06-20 10:51:30|123.24|121.44|123.27|121.47|123.27|121.47|123.22|121.42|6
1655722300000|2022-06-20 10:51:40|123.28|121.48|123.28|121.48|123.28|121.48|123.23|121.43|11
1655722310000|2022-06-20 10:51:50|123.27|121.47|123.29|121.49|123.29|121.49|123.22|121.42|9
1655722320000|2022-06-20 10:52:00|123.3|121.5|123.31|121.51|123.31|121.51|123.26|121.46|12
1655722330000|2022-06-20 10:52:10|123.32|121.52|123.31|121.51|123.32|121.52|123.31|121.51|4
1655722340000|2022-06-20 10:52:20|123.32|121.52|123.37|121.57|123.44|121.64|123.32|121.52|14
1655722350000|2022-06-20 10:52:30|123.39|121.59|123.38|121.58|123.43|121.63|123.38|121.58|10
1655722360000|2022-06-20 10:52:40|123.37|121.57|123.39|121.59|123.39|121.59|123.37|121.57|7
1655722370000|2022-06-20 10:52:50|123.4|121.6|123.42|121.62|123.43|121.63|123.4|121.6|6
1655722380000|2022-06-20 10:53:00|123.43|121.63|123.45|121.65|123.46|121.66|123.43|121.63|8
1655722390000|2022-06-20 10:53:10|123.44|121.64|123.42|121.62|123.44|121.64|123.4|121.6|10
1655722400000|2022-06-20 10:53:20|123.39|121.59|123.32|121.52|123.39|121.59|123.32|121.52|7
1655722410000|2022-06-20 10:53:30|123.31|121.51|123.36|121.56|123.37|121.57|123.3|121.5|10
1655722420000|2022-06-20 10:53:40|123.33|121.53|123.37|121.57|123.4|121.6|123.33|121.53|13
1655722430000|2022-06-20 10:53:50|123.38|121.58|123.4|121.6|123.41|121.61|123.38|121.58|7
1655722440000|2022-06-20 10:54:00|123.39|121.59|123.61|121.81|123.61|121.81|123.38|121.58|17
1655722450000|2022-06-20 10:54:10|123.6|121.8|123.57|121.77|123.6|121.8|123.57|121.77|7
1655722460000|2022-06-20 10:54:20|123.59|121.79|123.61|121.81|123.63|121.83|123.59|121.79|10
1655722470000|2022-06-20 10:54:30|123.62|121.82|123.6|121.8|123.63|121.83|123.58|121.78|12
1655722480000|2022-06-20 10:54:40|123.61|121.81|124.17|122.37|124.17|122.37|123.59|121.79|22
1655722490000|2022-06-20 10:54:50|124.18|122.38|124.25|122.45|124.29|122.49|124.16|122.36|29
1655722500000|2022-06-20 10:55:00|124.2|122.4|124.26|122.46|124.3|122.5|124.04|122.24|28
1655722510000|2022-06-20 10:55:10|124.27|122.47|124.19|122.39|124.28|122.48|124.09|122.29|20
1655722520000|2022-06-20 10:55:20|124.18|122.38|124.28|122.48|124.29|122.49|124.17|122.37|25
1655722530000|2022-06-20 10:55:30|124.27|122.47|124.26|122.46|124.27|122.47|124.2|122.4|22
1655722540000|2022-06-20 10:55:40|124.25|122.45|124.1|122.3|124.25|122.45|124.1|122.3|16
1655722550000|2022-06-20 10:55:50|124.09|122.29|123.85|122.05|124.09|122.29|123.84|122.04|26
1655722560000|2022-06-20 10:56:00|123.87|122.07|124.02|122.22|124.06|122.26|123.86|122.06|24
1655722570000|2022-06-20 10:56:10|124.01|122.21|123.96|122.16|124.05|122.25|123.95|122.15|23
1655722580000|2022-06-20 10:56:20|123.95|122.15|123.89|122.09|123.96|122.16|123.89|122.09|25
1655722590000|2022-06-20 10:56:30|123.9|122.1|123.86|122.06|123.9|122.1|123.82|122.02|19
1655722600000|2022-06-20 10:56:40|123.89|122.09|123.84|122.04|123.9|122.1|123.78|121.98|18
1655722610000|2022-06-20 10:56:50|123.85|122.05|123.88|122.08|123.91|122.11|123.85|122.05|15
1655722620000|2022-06-20 10:57:00|123.87|122.07|123.94|122.14|123.94|122.14|123.87|122.07|13
1655722630000|2022-06-20 10:57:10|123.95|122.15|124.06|122.26|124.06|122.26|123.94|122.14|12
1655722640000|2022-06-20 10:57:20|124.07|122.27|124.02|122.22|124.08|122.28|124.01|122.21|9
1655722650000|2022-06-20 10:57:30|124.01|122.21|123.83|122.03|124.01|122.21|123.72|121.92|16
1655722660000|2022-06-20 10:57:40|123.82|122.02|123.87|122.07|123.89|122.09|123.82|122.02|14
1655722670000|2022-06-20 10:57:50|123.88|122.08|123.93|122.13|123.95|122.15|123.87|122.07|20
1655722680000|2022-06-20 10:58:00|123.92|122.12|124|122.2|124.01|122.21|123.91|122.11|11
1655722690000|2022-06-20 10:58:10|124.01|122.21|123.96|122.16|124.02|122.22|123.93|122.13|8
1655722700000|2022-06-20 10:58:20|123.97|122.17|123.91|122.11|123.99|122.19|123.91|122.11|18
1655722710000|2022-06-20 10:58:30|123.9|122.1|123.9|122.1|123.91|122.11|123.82|122.02|17
1655722720000|2022-06-20 10:58:40|123.92|122.12|123.84|122.04|123.94|122.14|123.83|122.03|15
1655722730000|2022-06-20 10:58:50|123.86|122.06|123.63|121.83|123.88|122.08|123.63|121.83|16
1655722740000|2022-06-20 10:59:00|123.61|121.81|123.69|121.89|123.69|121.89|123.61|121.81|15
1655722750000|2022-06-20 10:59:10|123.7|121.9|123.68|121.88|123.71|121.91|123.68|121.88|13
1655722760000|2022-06-20 10:59:20|123.69|121.89|123.67|121.87|123.69|121.89|123.61|121.81|14
1655722770000|2022-06-20 10:59:30|123.66|121.86|123.64|121.84|123.66|121.86|123.63|121.83|6
1655722780000|2022-06-20 10:59:40|123.63|121.83|123.53|121.73|123.63|121.83|123.47|121.67|22
1655722790000|2022-06-20 10:59:50|123.52|121.72|123.6|121.8|123.6|121.8|123.5|121.7|16
1655722800000|2022-06-20 11:00:00|123.61|121.81|123.68|121.88|123.68|121.88|123.61|121.81|13
1655722810000|2022-06-20 11:00:10|123.73|121.93|123.62|121.82|123.73|121.93|123.61|121.81|14
1655722820000|2022-06-20 11:00:20|123.61|121.81|123.71|121.91|123.71|121.91|123.6|121.8|15
1655722830000|2022-06-20 11:00:30|123.72|121.92|123.72|121.92|123.77|121.97|123.72|121.92|11
1655722840000|2022-06-20 11:00:40|123.74|121.94|123.77|121.97|123.78|121.98|123.65|121.85|25
1655722850000|2022-06-20 11:00:50|123.76|121.96|123.78|121.98|123.8|122|123.76|121.96|10
1655722860000|2022-06-20 11:01:00|123.77|121.97|123.71|121.91|123.79|121.99|123.7|121.9|16
1655722870000|2022-06-20 11:01:10|123.7|121.9|123.57|121.77|123.7|121.9|123.57|121.77|24
1655722880000|2022-06-20 11:01:20|123.56|121.76|123.65|121.85|123.66|121.86|123.56|121.76|18
1655722890000|2022-06-20 11:01:30|123.66|121.86|123.64|121.84|123.69|121.89|123.63|121.83|14
1655722900000|2022-06-20 11:01:40|123.63|121.83|123.7|121.9|123.71|121.91|123.63|121.83|15
1655722910000|2022-06-20 11:01:50|123.69|121.89|123.6|121.8|123.69|121.89|123.6|121.8|10
1655722920000|2022-06-20 11:02:00|123.59|121.79|123.63|121.83|123.63|121.83|123.57|121.77|9
1655722930000|2022-06-20 11:02:10|123.62|121.82|123.63|121.83|123.67|121.87|123.62|121.82|12
1655722940000|2022-06-20 11:02:20|123.64|121.84|123.64|121.84|123.64|121.84|123.59|121.79|17
1655722950000|2022-06-20 11:02:30|123.65|121.85|123.5|121.7|123.68|121.88|123.5|121.7|20
1655722960000|2022-06-20 11:02:40|123.51|121.71|123.49|121.69|123.54|121.74|123.48|121.68|15
1655722970000|2022-06-20 11:02:50|123.48|121.68|123.44|121.64|123.5|121.7|123.41|121.61|14
1655722980000|2022-06-20 11:03:00|123.45|121.65|123.2|121.4|123.45|121.65|123.2|121.4|10
1655722990000|2022-06-20 11:03:10|123.19|121.39|123.22|121.42|123.24|121.44|123.19|121.39|16
1655723000000|2022-06-20 11:03:20|123.21|121.41|123.13|121.33|123.22|121.42|123.13|121.33|15
1655723010000|2022-06-20 11:03:30|123.14|121.34|123.12|121.32|123.15|121.35|123.11|121.31|16
1655723020000|2022-06-20 11:03:40|123.15|121.35|123.29|121.49|123.29|121.49|123.15|121.35|17
1655723030000|2022-06-20 11:03:50|123.28|121.48|123.18|121.38|123.29|121.49|123.15|121.35|16
1655723040000|2022-06-20 11:04:00|123.17|121.37|123.21|121.41|123.25|121.45|123.16|121.36|13
1655723050000|2022-06-20 11:04:10|123.22|121.42|123.22|121.42|123.24|121.44|123.21|121.41|11
1655723060000|2022-06-20 11:04:20|123.21|121.41|123.24|121.44|123.25|121.45|123.21|121.41|6
1655723070000|2022-06-20 11:04:30|123.23|121.43|123.2|121.4|123.25|121.45|123.2|121.4|11
1655723080000|2022-06-20 11:04:40|123.21|121.41|123.25|121.45|123.25|121.45|123.21|121.41|5
1655723090000|2022-06-20 11:04:50|123.26|121.46|123.26|121.46|123.26|121.46|123.26|121.46|1
1655723100000|2022-06-20 11:05:00|123.25|121.45|123.24|121.44|123.29|121.49|123.23|121.43|13
1655723110000|2022-06-20 11:05:10|123.25|121.45|123.37|121.57|123.37|121.57|123.23|121.43|17
1655723120000|2022-06-20 11:05:20|123.38|121.58|123.39|121.59|123.4|121.6|123.37|121.57|8
1655723130000|2022-06-20 11:05:30|123.4|121.6|123.32|121.52|123.4|121.6|123.32|121.52|17
1655723140000|2022-06-20 11:05:40|123.33|121.53|123.21|121.41|123.34|121.54|123.19|121.39|14
1655723150000|2022-06-20 11:05:50|123.22|121.42|123.25|121.45|123.25|121.45|123.21|121.41|11
1655723160000|2022-06-20 11:06:00|123.23|121.43|123.24|121.44|123.25|121.45|123.23|121.43|5
1655723170000|2022-06-20 11:06:10|123.25|121.45|123.18|121.38|123.25|121.45|123.18|121.38|10
1655723180000|2022-06-20 11:06:20|123.16|121.36|123.12|121.32|123.16|121.36|123.11|121.31|10
1655723190000|2022-06-20 11:06:30|123.13|121.33|123.15|121.35|123.15|121.35|123.13|121.33|3
1655723220000|2022-06-20 11:07:00|123.16|121.36|123.2|121.4|123.22|121.42|123.16|121.36|10
1655723230000|2022-06-20 11:07:10|123.19|121.39|123.23|121.43|123.25|121.45|123.18|121.38|9
1655723240000|2022-06-20 11:07:20|123.24|121.44|123.23|121.43|123.25|121.45|123.21|121.41|15
1655723250000|2022-06-20 11:07:30|123.22|121.42|123.23|121.43|123.27|121.47|123.22|121.42|10
1655723260000|2022-06-20 11:07:40|123.24|121.44|123.27|121.47|123.31|121.51|123.24|121.44|19
1655723270000|2022-06-20 11:07:50|123.3|121.5|123.29|121.49|123.31|121.51|123.29|121.49|9
1655723280000|2022-06-20 11:08:00|123.3|121.5|123.34|121.54|123.34|121.54|123.29|121.49|11
1655723290000|2022-06-20 11:08:10|123.35|121.55|123.3|121.5|123.35|121.55|123.3|121.5|8
1655723300000|2022-06-20 11:08:20|123.29|121.49|123.27|121.47|123.3|121.5|123.27|121.47|10
1655723310000|2022-06-20 11:08:30|123.19|121.39|123.16|121.36|123.19|121.39|123.14|121.34|6
1655723320000|2022-06-20 11:08:40|123.15|121.35|123.17|121.37|123.17|121.37|123.15|121.35|7
1655723330000|2022-06-20 11:08:50|123.18|121.38|123.21|121.41|123.24|121.44|123.18|121.38|15
1655723340000|2022-06-20 11:09:00|123.2|121.4|123.17|121.37|123.23|121.43|123.14|121.34|18
1655723350000|2022-06-20 11:09:10|123.16|121.36|123.2|121.4|123.21|121.41|123.13|121.33|10
1655723360000|2022-06-20 11:09:20|123.19|121.39|123.11|121.31|123.19|121.39|123.11|121.31|13
1655723400000|2022-06-20 11:10:00|123.1|121.3|123.13|121.33|123.13|121.33|123.07|121.27|12
1655723410000|2022-06-20 11:10:10|123.14|121.34|123.15|121.35|123.17|121.37|123.14|121.34|8
1655723420000|2022-06-20 11:10:20|123.16|121.36|123.29|121.49|123.29|121.49|123.16|121.36|13
1655723430000|2022-06-20 11:10:30|123.28|121.48|123.27|121.47|123.28|121.48|123.26|121.46|8
1655723440000|2022-06-20 11:10:40|123.28|121.48|123.31|121.51|123.31|121.51|123.28|121.48|4
1655723450000|2022-06-20 11:10:50|123.32|121.52|123.3|121.5|123.34|121.54|123.3|121.5|8
1655723460000|2022-06-20 11:11:00|123.29|121.49|123.28|121.48|123.29|121.49|123.26|121.46|8
1655723470000|2022-06-20 11:11:10|123.29|121.49|123.2|121.4|123.29|121.49|123.2|121.4|7
1655723480000|2022-06-20 11:11:20|123.21|121.41|123.22|121.42|123.22|121.42|123.2|121.4|4
1655723490000|2022-06-20 11:11:30|123.26|121.46|123.22|121.42|123.27|121.47|123.21|121.41|6
1655723500000|2022-06-20 11:11:40|123.23|121.43|123.11|121.31|123.23|121.43|123.11|121.31|12
1655723510000|2022-06-20 11:11:50|123.1|121.3|123.12|121.32|123.13|121.33|123.07|121.27|10
1655723520000|2022-06-20 11:12:00|123.11|121.31|123.13|121.33|123.14|121.34|123.11|121.31|9
1655723530000|2022-06-20 11:12:10|123.14|121.34|123.13|121.33|123.14|121.34|123.13|121.33|4
1655723540000|2022-06-20 11:12:20|123.14|121.34|123.09|121.29|123.16|121.36|123.09|121.29|10
1655723550000|2022-06-20 11:12:30|123.12|121.32|123.12|121.32|123.12|121.32|123.12|121.32|1
1655723560000|2022-06-20 11:12:40|123.13|121.33|123.07|121.27|123.13|121.33|123.07|121.27|13
1655723570000|2022-06-20 11:12:50|123.08|121.28|123.09|121.29|123.09|121.29|123.08|121.28|6
1655723580000|2022-06-20 11:13:00|123.1|121.3|123.17|121.37|123.17|121.37|123.1|121.3|8
1655723590000|2022-06-20 11:13:10|123.18|121.38|123.17|121.37|123.18|121.38|123.17|121.37|4
1655723600000|2022-06-20 11:13:20|123.18|121.38|123.2|121.4|123.2|121.4|123.17|121.37|9
1655723610000|2022-06-20 11:13:30|123.21|121.41|123.19|121.39|123.21|121.41|123.19|121.39|4
1655723620000|2022-06-20 11:13:40|123.13|121.33|123.15|121.35|123.21|121.41|123.11|121.31|17
1655723630000|2022-06-20 11:13:50|123.14|121.34|123.15|121.35|123.16|121.36|123.13|121.33|8
1655723640000|2022-06-20 11:14:00|123.16|121.36|123.18|121.38|123.18|121.38|123.14|121.34|7
1655723650000|2022-06-20 11:14:10|123.19|121.39|123.19|121.39|123.19|121.39|123.17|121.37|6
1655723670000|2022-06-20 11:14:30|123.18|121.38|123.15|121.35|123.19|121.39|123.15|121.35|10
1655723680000|2022-06-20 11:14:40|123.14|121.34|123.23|121.43|123.25|121.45|123.14|121.34|13
1655723690000|2022-06-20 11:14:50|123.21|121.41|123.2|121.4|123.22|121.42|123.19|121.39|14
1655723700000|2022-06-20 11:15:00|123.19|121.39|123.22|121.42|123.23|121.43|123.19|121.39|10
1655723710000|2022-06-20 11:15:10|123.21|121.41|123.22|121.42|123.22|121.42|123.21|121.41|6
1655723720000|2022-06-20 11:15:20|123.23|121.43|123.26|121.46|123.26|121.46|123.23|121.43|7
1655723730000|2022-06-20 11:15:30|123.36|121.56|123.43|121.63|123.44|121.64|123.36|121.56|14
1655723740000|2022-06-20 11:15:40|123.42|121.62|123.37|121.57|123.42|121.62|123.35|121.55|10
1655723750000|2022-06-20 11:15:50|123.35|121.55|123.37|121.57|123.37|121.57|123.35|121.55|3
1655723760000|2022-06-20 11:16:00|123.39|121.59|123.38|121.58|123.39|121.59|123.38|121.58|2
1655723770000|2022-06-20 11:16:10|123.36|121.56|123.34|121.54|123.36|121.56|123.34|121.54|2
1655723780000|2022-06-20 11:16:20|123.31|121.51|123.26|121.46|123.31|121.51|123.26|121.46|14
1655723790000|2022-06-20 11:16:30|123.28|121.48|123.27|121.47|123.28|121.48|123.24|121.44|6
1655723800000|2022-06-20 11:16:40|123.26|121.46|123.25|121.45|123.26|121.46|123.25|121.45|2
1655723810000|2022-06-20 11:16:50|123.24|121.44|123.25|121.45|123.26|121.46|123.21|121.41|9
1655723820000|2022-06-20 11:17:00|123.26|121.46|123.25|121.45|123.26|121.46|123.25|121.45|4
1655723830000|2022-06-20 11:17:10|123.24|121.44|123.2|121.4|123.24|121.44|123.19|121.39|7
1655723840000|2022-06-20 11:17:20|123.12|121.32|123.13|121.33|123.13|121.33|123.12|121.32|2
1655723850000|2022-06-20 11:17:30|123.15|121.35|123.19|121.39|123.2|121.4|123.15|121.35|4
1655723860000|2022-06-20 11:17:40|123.15|121.35|123.11|121.31|123.18|121.38|123.11|121.31|15
1655723870000|2022-06-20 11:17:50|123.1|121.3|123.11|121.31|123.14|121.34|123.1|121.3|9
1655723880000|2022-06-20 11:18:00|123.12|121.32|123.17|121.37|123.18|121.38|123.12|121.32|10
1655723890000|2022-06-20 11:18:10|123.16|121.36|123.03|121.23|123.16|121.36|123.03|121.23|9
1655723900000|2022-06-20 11:18:20|123.04|121.24|123.08|121.28|123.08|121.28|123.04|121.24|5
1655723910000|2022-06-20 11:18:30|123.07|121.27|123.07|121.27|123.07|121.27|123.06|121.26|7
1655723920000|2022-06-20 11:18:40|123.06|121.26|123.06|121.26|123.07|121.27|123.06|121.26|7
1655723930000|2022-06-20 11:18:50|123.07|121.27|123.03|121.23|123.07|121.27|123.02|121.22|6
1655723950000|2022-06-20 11:19:10|123.02|121.22|122.97|121.17|123.02|121.22|122.97|121.17|9
1655723960000|2022-06-20 11:19:20|122.96|121.16|122.89|121.09|122.96|121.16|122.81|121.01|15
1655723970000|2022-06-20 11:19:30|122.9|121.1|122.87|121.07|122.92|121.12|122.87|121.07|6
1655723980000|2022-06-20 11:19:40|122.88|121.08|122.73|120.93|122.88|121.08|122.72|120.92|12
1655723990000|2022-06-20 11:19:50|122.72|120.92|122.51|120.71|122.74|120.94|122.39|120.59|25
1655724000000|2022-06-20 11:20:00|122.52|120.72|122.57|120.77|122.59|120.79|122.52|120.72|18
1655724010000|2022-06-20 11:20:10|122.56|120.76|122.54|120.74|122.56|120.76|122.54|120.74|3
1655724020000|2022-06-20 11:20:20|122.55|120.75|122.54|120.74|122.55|120.75|122.53|120.73|6
1655724030000|2022-06-20 11:20:30|122.53|120.73|122.57|120.77|122.57|120.77|122.39|120.59|21
1655724040000|2022-06-20 11:20:40|122.55|120.75|122.49|120.69|122.57|120.77|122.48|120.68|11
1655724050000|2022-06-20 11:20:50|122.52|120.72|122.58|120.78|122.58|120.78|122.5|120.7|11
1655724060000|2022-06-20 11:21:00|122.57|120.77|122.67|120.87|122.67|120.87|122.56|120.76|10
1655724070000|2022-06-20 11:21:10|122.69|120.89|122.67|120.87|122.7|120.9|122.66|120.86|9
1655724080000|2022-06-20 11:21:20|122.65|120.85|122.62|120.82|122.68|120.88|122.6|120.8|12
1655724090000|2022-06-20 11:21:30|122.63|120.83|122.7|120.9|122.71|120.91|122.63|120.83|9
1655724100000|2022-06-20 11:21:40|122.69|120.89|122.68|120.88|122.69|120.89|122.65|120.85|9
1655724110000|2022-06-20 11:21:50|122.69|120.89|122.59|120.79|122.69|120.89|122.55|120.75|15
1655724120000|2022-06-20 11:22:00|122.6|120.8|122.69|120.89|122.69|120.89|122.6|120.8|7
1655724130000|2022-06-20 11:22:10|122.68|120.88|122.69|120.89|122.7|120.9|122.68|120.88|4
1655724140000|2022-06-20 11:22:20|122.7|120.9|122.68|120.88|122.73|120.93|122.68|120.88|4
1655724150000|2022-06-20 11:22:30|122.69|120.89|122.75|120.95|122.76|120.96|122.69|120.89|15
1655724160000|2022-06-20 11:22:40|122.76|120.96|122.69|120.89|122.76|120.96|122.68|120.88|10
1655724170000|2022-06-20 11:22:50|122.7|120.9|122.69|120.89|122.7|120.9|122.69|120.89|2
1655724180000|2022-06-20 11:23:00|122.7|120.9|122.75|120.95|122.75|120.95|122.7|120.9|3
1655724190000|2022-06-20 11:23:10|122.76|120.96|122.75|120.95|122.79|120.99|122.74|120.94|8
1655724200000|2022-06-20 11:23:20|122.74|120.94|122.71|120.91|122.74|120.94|122.71|120.91|4
1655724210000|2022-06-20 11:23:30|122.7|120.9|122.69|120.89|122.7|120.9|122.67|120.87|6
1655724220000|2022-06-20 11:23:40|122.7|120.9|122.7|120.9|122.71|120.91|122.69|120.89|6
1655724230000|2022-06-20 11:23:50|122.71|120.91|122.74|120.94|122.75|120.95|122.71|120.91|8
1655724240000|2022-06-20 11:24:00|122.75|120.95|122.76|120.96|122.78|120.98|122.75|120.95|9
1655724250000|2022-06-20 11:24:10|122.77|120.97|122.75|120.95|122.77|120.97|122.75|120.95|4
1655724260000|2022-06-20 11:24:20|122.73|120.93|122.74|120.94|122.74|120.94|122.73|120.93|4
1655724270000|2022-06-20 11:24:30|122.75|120.95|122.77|120.97|122.77|120.97|122.75|120.95|3
1655724280000|2022-06-20 11:24:40|122.76|120.96|122.75|120.95|122.76|120.96|122.75|120.95|2
1655724290000|2022-06-20 11:24:50|122.76|120.96|122.83|121.03|122.83|121.03|122.76|120.96|8
1655724300000|2022-06-20 11:25:00|122.82|121.02|122.8|121|122.82|121.02|122.79|120.99|4
1655724310000|2022-06-20 11:25:10|122.79|120.99|122.78|120.98|122.8|121|122.76|120.96|11
1655724320000|2022-06-20 11:25:20|122.79|120.99|122.81|121.01|122.82|121.02|122.79|120.99|5
1655724330000|2022-06-20 11:25:30|122.8|121|122.8|121|122.8|121|122.8|121|1
1655724340000|2022-06-20 11:25:40|122.78|120.98|122.79|120.99|122.8|121|122.78|120.98|8
1655724350000|2022-06-20 11:25:50|122.8|121|122.8|121|122.8|121|122.8|121|1
1655724360000|2022-06-20 11:26:00|122.81|121.01|122.84|121.04|122.84|121.04|122.81|121.01|4
1655724370000|2022-06-20 11:26:10|122.85|121.05|122.94|121.14|123|121.2|122.85|121.05|12
1655724380000|2022-06-20 11:26:20|122.95|121.15|122.99|121.19|123|121.2|122.95|121.15|9
1655724390000|2022-06-20 11:26:30|123|121.2|122.99|121.19|123|121.2|122.99|121.19|2
1655724400000|2022-06-20 11:26:40|123|121.2|122.96|121.16|123.01|121.21|122.96|121.16|5
1655724410000|2022-06-20 11:26:50|122.97|121.17|122.91|121.11|123|121.2|122.91|121.11|17
1655724420000|2022-06-20 11:27:00|122.92|121.12|123|121.2|123|121.2|122.92|121.12|10
1655724430000|2022-06-20 11:27:10|123.01|121.21|123.07|121.27|123.08|121.28|123.01|121.21|11
1655724440000|2022-06-20 11:27:20|123.06|121.26|123.03|121.23|123.06|121.26|123.03|121.23|11
1655724450000|2022-06-20 11:27:30|123.02|121.22|123|121.2|123.06|121.26|123|121.2|11
1655724460000|2022-06-20 11:27:40|122.98|121.18|122.96|121.16|122.98|121.18|122.96|121.16|9
1655724470000|2022-06-20 11:27:50|122.95|121.15|123.09|121.29|123.09|121.29|122.93|121.13|8
1655724480000|2022-06-20 11:28:00|123.11|121.31|123.26|121.46|123.26|121.46|123.11|121.31|9
1655724490000|2022-06-20 11:28:10|123.24|121.44|123.25|121.45|123.25|121.45|123.24|121.44|2
1655724500000|2022-06-20 11:28:20|123.24|121.44|123.26|121.46|123.26|121.46|123.22|121.42|6
1655724510000|2022-06-20 11:28:30|123.24|121.44|123.24|121.44|123.24|121.44|123.23|121.43|3
1655724520000|2022-06-20 11:28:40|123.23|121.43|123.23|121.43|123.23|121.43|123.22|121.42|3
1655724530000|2022-06-20 11:28:50|123.22|121.42|123.26|121.46|123.27|121.47|123.2|121.4|7
1655724540000|2022-06-20 11:29:00|123.27|121.47|123.28|121.48|123.32|121.52|123.26|121.46|13
1655724550000|2022-06-20 11:29:10|123.27|121.47|123.26|121.46|123.27|121.47|123.25|121.45|4
1655724560000|2022-06-20 11:29:20|123.28|121.48|123.28|121.48|123.29|121.49|123.28|121.48|3
1655724570000|2022-06-20 11:29:30|123.26|121.46|123.26|121.46|123.26|121.46|123.26|121.46|1
1655724580000|2022-06-20 11:29:40|123.27|121.47|123.28|121.48|123.28|121.48|123.26|121.46|3
1655724600000|2022-06-20 11:30:00|123.29|121.49|123.3|121.5|123.31|121.51|123.28|121.48|7
1655724610000|2022-06-20 11:30:10|123.29|121.49|123.37|121.57|123.37|121.57|123.29|121.49|8
1655724620000|2022-06-20 11:30:20|123.46|121.66|123.45|121.65|123.51|121.71|123.44|121.64|15
1655724630000|2022-06-20 11:30:30|123.43|121.63|123.33|121.53|123.44|121.64|123.32|121.52|13
1655724640000|2022-06-20 11:30:40|123.34|121.54|123.33|121.53|123.38|121.58|123.33|121.53|9
1655724650000|2022-06-20 11:30:50|123.34|121.54|123.27|121.47|123.34|121.54|123.26|121.46|13
1655724660000|2022-06-20 11:31:00|123.26|121.46|123.2|121.4|123.27|121.47|123.2|121.4|13
1655724670000|2022-06-20 11:31:10|123.18|121.38|123.02|121.22|123.22|121.42|122.99|121.19|16
1655724680000|2022-06-20 11:31:20|123.03|121.23|123.12|121.32|123.16|121.36|123.03|121.23|23
1655724690000|2022-06-20 11:31:30|123.13|121.33|123.14|121.34|123.15|121.35|123.12|121.32|7
1655724700000|2022-06-20 11:31:40|123.15|121.35|123.11|121.31|123.2|121.4|123.11|121.31|8
1655724710000|2022-06-20 11:31:50|123.1|121.3|123.12|121.32|123.12|121.32|123.1|121.3|5
1655724720000|2022-06-20 11:32:00|123.11|121.31|123.11|121.31|123.11|121.31|123.1|121.3|3
1655724730000|2022-06-20 11:32:10|123.1|121.3|123.08|121.28|123.1|121.3|123.08|121.28|3
1655724740000|2022-06-20 11:32:20|123.09|121.29|123.08|121.28|123.12|121.32|123.08|121.28|6
1655724750000|2022-06-20 11:32:30|123.09|121.29|123.1|121.3|123.1|121.3|123.08|121.28|4
1655724760000|2022-06-20 11:32:40|123.12|121.32|123.12|121.32|123.13|121.33|123.12|121.32|3
1655724770000|2022-06-20 11:32:50|123.11|121.31|123.11|121.31|123.11|121.31|123.1|121.3|3
1655724780000|2022-06-20 11:33:00|123.1|121.3|123.09|121.29|123.1|121.3|123.09|121.29|2
1655724790000|2022-06-20 11:33:10|123.1|121.3|123.13|121.33|123.13|121.33|123.1|121.3|3
1655724800000|2022-06-20 11:33:20|123.14|121.34|123.11|121.31|123.14|121.34|123.11|121.31|5
1655724810000|2022-06-20 11:33:30|123.12|121.32|123.17|121.37|123.18|121.38|123.12|121.32|5
1655724820000|2022-06-20 11:33:40|123.18|121.38|123.21|121.41|123.23|121.43|123.18|121.38|6
1655724830000|2022-06-20 11:33:50|123.2|121.4|123.12|121.32|123.2|121.4|123.12|121.32|12
1655724840000|2022-06-20 11:34:00|123.11|121.31|123.14|121.34|123.14|121.34|123.1|121.3|9
1655724850000|2022-06-20 11:34:10|123.15|121.35|123.21|121.41|123.22|121.42|123.15|121.35|6
1655724860000|2022-06-20 11:34:20|123.2|121.4|123.13|121.33|123.2|121.4|123.12|121.32|8
1655724870000|2022-06-20 11:34:30|123.12|121.32|123.12|121.32|123.12|121.32|123.12|121.32|1
1655724880000|2022-06-20 11:34:40|123.13|121.33|123.23|121.43|123.23|121.43|123.13|121.33|11
1655724890000|2022-06-20 11:34:50|123.21|121.41|123.21|121.41|123.21|121.41|123.19|121.39|11
1655724900000|2022-06-20 11:35:00|123.2|121.4|123.21|121.41|123.21|121.41|123.19|121.39|4
1655724910000|2022-06-20 11:35:10|123.2|121.4|123.24|121.44|123.24|121.44|123.2|121.4|5
1655724920000|2022-06-20 11:35:20|123.23|121.43|123.31|121.51|123.33|121.53|123.23|121.43|10
1655724930000|2022-06-20 11:35:30|123.3|121.5|123.29|121.49|123.3|121.5|123.29|121.49|2
1655724940000|2022-06-20 11:35:40|123.27|121.47|123.29|121.49|123.3|121.5|123.25|121.45|12
1655724950000|2022-06-20 11:35:50|123.3|121.5|123.26|121.46|123.31|121.51|123.26|121.46|7
1655724960000|2022-06-20 11:36:00|123.27|121.47|123.28|121.48|123.28|121.48|123.27|121.47|4
1655724970000|2022-06-20 11:36:10|123.27|121.47|123.3|121.5|123.3|121.5|123.27|121.47|6
1655724980000|2022-06-20 11:36:20|123.31|121.51|123.33|121.53|123.33|121.53|123.31|121.51|3
1655724990000|2022-06-20 11:36:30|123.31|121.51|123.36|121.56|123.37|121.57|123.31|121.51|9
1655725000000|2022-06-20 11:36:40|123.35|121.55|123.34|121.54|123.35|121.55|123.34|121.54|6
1655725010000|2022-06-20 11:36:50|123.35|121.55|123.35|121.55|123.35|121.55|123.35|121.55|1
1655725020000|2022-06-20 11:37:00|123.33|121.53|123.36|121.56|123.36|121.56|123.33|121.53|3
1655725030000|2022-06-20 11:37:10|123.37|121.57|123.41|121.61|123.41|121.61|123.37|121.57|4
1655725040000|2022-06-20 11:37:20|123.42|121.62|123.93|122.13|123.93|122.13|123.42|121.62|24
1655725050000|2022-06-20 11:37:30|123.94|122.14|123.87|122.07|123.96|122.16|123.85|122.05|14
1655725060000|2022-06-20 11:37:40|123.88|122.08|123.94|122.14|123.94|122.14|123.86|122.06|16
1655725070000|2022-06-20 11:37:50|123.97|122.17|123.94|122.14|123.97|122.17|123.93|122.13|11
1655725080000|2022-06-20 11:38:00|123.93|122.13|123.95|122.15|123.97|122.17|123.93|122.13|22
1655725090000|2022-06-20 11:38:10|123.96|122.16|123.95|122.15|123.96|122.16|123.95|122.15|8
1655725100000|2022-06-20 11:38:20|123.96|122.16|124|122.2|124|122.2|123.95|122.15|8
1655725110000|2022-06-20 11:38:30|123.99|122.19|123.9|122.1|123.99|122.19|123.9|122.1|11
1655725120000|2022-06-20 11:38:40|123.86|122.06|123.91|122.11|123.91|122.11|123.86|122.06|4
1655725130000|2022-06-20 11:38:50|123.92|122.12|123.92|122.12|123.97|122.17|123.92|122.12|13
1655725140000|2022-06-20 11:39:00|123.93|122.13|123.93|122.13|123.93|122.13|123.93|122.13|1
1655725150000|2022-06-20 11:39:10|123.94|122.14|123.97|122.17|123.97|122.17|123.93|122.13|6
1655725160000|2022-06-20 11:39:20|123.95|122.15|123.96|122.16|123.96|122.16|123.94|122.14|4
1655725170000|2022-06-20 11:39:30|123.97|122.17|123.97|122.17|123.97|122.17|123.97|122.17|1
1655725180000|2022-06-20 11:39:40|123.96|122.16|123.97|122.17|123.97|122.17|123.94|122.14|5
1655725190000|2022-06-20 11:39:50|123.98|122.18|123.97|122.17|123.98|122.18|123.95|122.15|6
1655725200000|2022-06-20 11:40:00|124|122.2|124.13|122.33|124.17|122.37|124|122.2|15
1655725210000|2022-06-20 11:40:10|124.14|122.34|124.13|122.33|124.14|122.34|124.13|122.33|4
1655725230000|2022-06-20 11:40:30|124.14|122.34|124.02|122.22|124.17|122.37|123.99|122.19|13
1655725240000|2022-06-20 11:40:40|124.01|122.21|123.89|122.09|124.01|122.21|123.89|122.09|7
1655725250000|2022-06-20 11:40:50|123.9|122.1|124.07|122.27|124.08|122.28|123.89|122.09|14
1655725260000|2022-06-20 11:41:00|124.08|122.28|124.07|122.27|124.09|122.29|124.07|122.27|10
1655725270000|2022-06-20 11:41:10|124.08|122.28|124.04|122.24|124.11|122.31|124.04|122.24|16
1655725280000|2022-06-20 11:41:20|124.05|122.25|123.99|122.19|124.05|122.25|123.98|122.18|6
1655725290000|2022-06-20 11:41:30|124.03|122.23|124.08|122.28|124.08|122.28|124.03|122.23|4
1655725300000|2022-06-20 11:41:40|124.07|122.27|124.05|122.25|124.08|122.28|124.05|122.25|11
1655725310000|2022-06-20 11:41:50|124.04|122.24|124.06|122.26|124.07|122.27|124.04|122.24|6
1655725320000|2022-06-20 11:42:00|124.05|122.25|123.98|122.18|124.05|122.25|123.98|122.18|12
1655725330000|2022-06-20 11:42:10|123.96|122.16|123.99|122.19|124.01|122.21|123.96|122.16|9
1655725340000|2022-06-20 11:42:20|124.01|122.21|124.01|122.21|124.01|122.21|124|122.2|3
1655725350000|2022-06-20 11:42:30|124.03|122.23|124.05|122.25|124.07|122.27|124.03|122.23|11
1655725360000|2022-06-20 11:42:40|124.06|122.26|124.13|122.33|124.13|122.33|124.04|122.24|14
1655725370000|2022-06-20 11:42:50|124.16|122.36|124.13|122.33|124.16|122.36|124.13|122.33|2
1655725380000|2022-06-20 11:43:00|124.15|122.35|124.13|122.33|124.15|122.35|124.1|122.3|13
1655725390000|2022-06-20 11:43:10|124.14|122.34|124.14|122.34|124.15|122.35|124.13|122.33|6
1655725400000|2022-06-20 11:43:20|124.15|122.35|124.14|122.34|124.17|122.37|124.13|122.33|9
1655725410000|2022-06-20 11:43:30|124.13|122.33|124.11|122.31|124.14|122.34|124.11|122.31|4
1655725420000|2022-06-20 11:43:40|124.1|122.3|124.11|122.31|124.12|122.32|124.1|122.3|3
1655725430000|2022-06-20 11:43:50|124.12|122.32|124.17|122.37|124.17|122.37|124.12|122.32|9
1655725440000|2022-06-20 11:44:00|124.16|122.36|124.13|122.33|124.16|122.36|124.13|122.33|3
1655725470000|2022-06-20 11:44:30|124.15|122.35|124.32|122.52|124.34|122.54|124.15|122.35|10
1655725480000|2022-06-20 11:44:40|124.29|122.49|124.2|122.4|124.29|122.49|124.2|122.4|15
1655725490000|2022-06-20 11:44:50|124.21|122.41|124.28|122.48|124.28|122.48|124.19|122.39|16
1655725500000|2022-06-20 11:45:00|124.32|122.52|124.24|122.44|124.33|122.53|124.23|122.43|8
1655725510000|2022-06-20 11:45:10|124.23|122.43|124.2|122.4|124.23|122.43|124.19|122.39|8
1655725520000|2022-06-20 11:45:20|124.18|122.38|124.12|122.32|124.18|122.38|124.12|122.32|13
1655725530000|2022-06-20 11:45:30|124.11|122.31|124.05|122.25|124.13|122.33|124.01|122.21|16
1655725540000|2022-06-20 11:45:40|124.04|122.24|124|122.2|124.04|122.24|124|122.2|8
1655725550000|2022-06-20 11:45:50|124.02|122.22|124.07|122.27|124.07|122.27|124.02|122.22|5
1655725560000|2022-06-20 11:46:00|124.08|122.28|123.87|122.07|124.08|122.28|123.87|122.07|18
1655725570000|2022-06-20 11:46:10|123.86|122.06|123.94|122.14|123.94|122.14|123.85|122.05|16
1655725580000|2022-06-20 11:46:20|123.95|122.15|124.13|122.33|124.13|122.33|123.95|122.15|11
1655725590000|2022-06-20 11:46:30|124.14|122.34|124.2|122.4|124.26|122.46|124.14|122.34|15
1655725600000|2022-06-20 11:46:40|124.19|122.39|124.21|122.41|124.21|122.41|124.18|122.38|4
1655725610000|2022-06-20 11:46:50|124.2|122.4|124.22|122.42|124.22|122.42|124.2|122.4|3
1655725620000|2022-06-20 11:47:00|124.23|122.43|124.34|122.54|124.34|122.54|124.23|122.43|8
1655725630000|2022-06-20 11:47:10|124.35|122.55|124.51|122.71|124.58|122.78|124.35|122.55|18
1655725640000|2022-06-20 11:47:20|124.52|122.72|124.58|122.78|124.59|122.79|124.52|122.72|15
1655725650000|2022-06-20 11:47:30|124.57|122.77|124.94|123.14|124.94|123.14|124.56|122.76|18
1655725660000|2022-06-20 11:47:40|124.95|123.15|125.04|123.24|125.16|123.36|124.95|123.15|27
1655725670000|2022-06-20 11:47:50|125.03|123.23|124.88|123.08|125.03|123.23|124.86|123.06|25
1655725680000|2022-06-20 11:48:00|124.87|123.07|124.87|123.07|124.89|123.09|124.83|123.03|14
1655725690000|2022-06-20 11:48:10|124.88|123.08|124.76|122.96|124.88|123.08|124.75|122.95|17
1655725700000|2022-06-20 11:48:20|124.75|122.95|124.69|122.89|124.77|122.97|124.68|122.88|20
1655725710000|2022-06-20 11:48:30|124.7|122.9|124.83|123.03|124.83|123.03|124.7|122.9|15
1655725720000|2022-06-20 11:48:40|124.84|123.04|124.93|123.13|124.93|123.13|124.84|123.04|17
1655725730000|2022-06-20 11:48:50|124.91|123.11|124.85|123.05|124.93|123.13|124.85|123.05|10
1655725740000|2022-06-20 11:49:00|124.87|123.07|124.87|123.07|124.87|123.07|124.86|123.06|5
1655725750000|2022-06-20 11:49:10|124.88|123.08|125.01|123.21|125.03|123.23|124.88|123.08|12
1655725760000|2022-06-20 11:49:20|125|123.2|125.01|123.21|125.02|123.22|124.99|123.19|10
1655725780000|2022-06-20 11:49:40|125.02|123.22|125.24|123.44|125.24|123.44|125.02|123.22|10
1655725790000|2022-06-20 11:49:50|125.25|123.45|125.17|123.37|125.25|123.45|125.17|123.37|22
1655725800000|2022-06-20 11:50:00|125.16|123.36|125.08|123.28|125.16|123.36|125.07|123.27|17
1655725810000|2022-06-20 11:50:10|125.07|123.27|125.22|123.42|125.22|123.42|125.07|123.27|13
1655725820000|2022-06-20 11:50:20|125.21|123.41|125.23|123.43|125.23|123.43|125.14|123.34|13
1655725830000|2022-06-20 11:50:30|125.21|123.41|125.21|123.41|125.24|123.44|125.2|123.4|14
1655725840000|2022-06-20 11:50:40|125.22|123.42|125.25|123.45|125.25|123.45|125.2|123.4|10
1655725850000|2022-06-20 11:50:50|125.26|123.46|125.28|123.48|125.38|123.58|125.26|123.46|11
1655725860000|2022-06-20 11:51:00|125.27|123.47|125.31|123.51|125.4|123.6|125.22|123.42|17
1655725870000|2022-06-20 11:51:10|125.28|123.48|125.09|123.29|125.28|123.48|125.08|123.28|24
1655725880000|2022-06-20 11:51:20|125.1|123.3|125.04|123.24|125.1|123.3|125.02|123.22|16
1655725890000|2022-06-20 11:51:30|125.05|123.25|125.02|123.22|125.11|123.31|125.01|123.21|18
1655725900000|2022-06-20 11:51:40|125.03|123.23|124.93|123.13|125.03|123.23|124.93|123.13|23
1655725910000|2022-06-20 11:51:50|124.94|123.14|124.95|123.15|124.95|123.15|124.91|123.11|12
1655725920000|2022-06-20 11:52:00|124.93|123.13|125.03|123.23|125.05|123.25|124.93|123.13|13
1655725930000|2022-06-20 11:52:10|125.04|123.24|124.94|123.14|125.05|123.25|124.88|123.08|25
1655725940000|2022-06-20 11:52:20|124.93|123.13|124.88|123.08|124.94|123.14|124.83|123.03|19
1655725950000|2022-06-20 11:52:30|124.89|123.09|124.96|123.16|124.96|123.16|124.89|123.09|6
1655725960000|2022-06-20 11:52:40|124.95|123.15|124.97|123.17|124.98|123.18|124.95|123.15|11
1655725970000|2022-06-20 11:52:50|124.96|123.16|124.96|123.16|124.97|123.17|124.96|123.16|3
1655725980000|2022-06-20 11:53:00|124.99|123.19|124.94|123.14|124.99|123.19|124.93|123.13|8
1655725990000|2022-06-20 11:53:10|124.93|123.13|124.74|122.94|124.94|123.14|124.71|122.91|18
1655726000000|2022-06-20 11:53:20|124.76|122.96|124.83|123.03|124.83|123.03|124.76|122.96|8
1655726010000|2022-06-20 11:53:30|124.85|123.05|124.97|123.17|124.97|123.17|124.84|123.04|10
1655726020000|2022-06-20 11:53:40|124.98|123.18|124.98|123.18|124.99|123.19|124.94|123.14|10
1655726030000|2022-06-20 11:53:50|124.97|123.17|124.93|123.13|124.97|123.17|124.93|123.13|5
1655726040000|2022-06-20 11:54:00|124.92|123.12|125.03|123.23|125.03|123.23|124.89|123.09|15
1655726050000|2022-06-20 11:54:10|125.02|123.22|124.98|123.18|125.02|123.22|124.98|123.18|3
1655726070000|2022-06-20 11:54:30|124.99|123.19|125.03|123.23|125.03|123.23|124.98|123.18|4
1655726080000|2022-06-20 11:54:40|124.99|123.19|124.98|123.18|124.99|123.19|124.98|123.18|2
1655726090000|2022-06-20 11:54:50|124.97|123.17|124.95|123.15|124.98|123.18|124.93|123.13|13
1655726100000|2022-06-20 11:55:00|124.94|123.14|124.88|123.08|124.94|123.14|124.88|123.08|10
1655726110000|2022-06-20 11:55:10|124.89|123.09|124.94|123.14|124.99|123.19|124.89|123.09|12
1655726120000|2022-06-20 11:55:20|124.95|123.15|125|123.2|125|123.2|124.93|123.13|9
1655726130000|2022-06-20 11:55:30|125.01|123.21|124.94|123.14|125.01|123.21|124.94|123.14|3
1655726140000|2022-06-20 11:55:40|124.98|123.18|125.04|123.24|125.04|123.24|124.98|123.18|10
1655726150000|2022-06-20 11:55:50|125.06|123.26|125.03|123.23|125.09|123.29|125.03|123.23|15
1655726160000|2022-06-20 11:56:00|124.98|123.18|124.9|123.1|124.99|123.19|124.9|123.1|12
1655726170000|2022-06-20 11:56:10|124.89|123.09|124.87|123.07|124.89|123.09|124.87|123.07|2
1655726180000|2022-06-20 11:56:20|124.88|123.08|124.98|123.18|124.98|123.18|124.88|123.08|11
1655726190000|2022-06-20 11:56:30|124.99|123.19|125.02|123.22|125.07|123.27|124.99|123.19|8
1655726200000|2022-06-20 11:56:40|125.01|123.21|124.98|123.18|125.03|123.23|124.95|123.15|17
1655726210000|2022-06-20 11:56:50|124.99|123.19|125.04|123.24|125.04|123.24|124.96|123.16|10
1655726220000|2022-06-20 11:57:00|125.01|123.21|125.1|123.3|125.1|123.3|124.97|123.17|11
1655726230000|2022-06-20 11:57:10|125.12|123.32|125.11|123.31|125.17|123.37|125.1|123.3|13
1655726240000|2022-06-20 11:57:20|125.1|123.3|125.06|123.26|125.12|123.32|125.04|123.24|15
1655726250000|2022-06-20 11:57:30|125.07|123.27|125.1|123.3|125.1|123.3|125.06|123.26|12
1655726260000|2022-06-20 11:57:40|125.11|123.31|125.1|123.3|125.11|123.31|125.1|123.3|6
1655726270000|2022-06-20 11:57:50|125.11|123.31|125.16|123.36|125.17|123.37|125.11|123.31|10
1655726280000|2022-06-20 11:58:00|125.17|123.37|125.31|123.51|125.31|123.51|125.17|123.37|7
1655726290000|2022-06-20 11:58:10|125.32|123.52|125.26|123.46|125.34|123.54|125.26|123.46|7
1655726300000|2022-06-20 11:58:20|125.24|123.44|125.21|123.41|125.24|123.44|125.21|123.41|6
1655726310000|2022-06-20 11:58:30|125.2|123.4|125.17|123.37|125.2|123.4|125.15|123.35|5
1655726320000|2022-06-20 11:58:40|125.14|123.34|125.05|123.25|125.16|123.36|125.04|123.24|13
1655726330000|2022-06-20 11:58:50|125.04|123.24|125.05|123.25|125.06|123.26|125.03|123.23|13
1655726340000|2022-06-20 11:59:00|125.06|123.26|125.12|123.32|125.12|123.32|125.05|123.25|6
1655726350000|2022-06-20 11:59:10|125.16|123.36|125.14|123.34|125.17|123.37|125.11|123.31|10
1655726360000|2022-06-20 11:59:20|125.12|123.32|125.18|123.38|125.19|123.39|125.1|123.3|10
1655726370000|2022-06-20 11:59:30|125.19|123.39|125.2|123.4|125.21|123.41|125.19|123.39|6
1655726380000|2022-06-20 11:59:40|125.19|123.39|125.13|123.33|125.2|123.4|125.13|123.33|5
1655726390000|2022-06-20 11:59:50|125.12|123.32|125.12|123.32|125.12|123.32|125.11|123.31|5
1655726400000|2022-06-20 12:00:00|125.14|123.34|125.16|123.36|125.18|123.38|125.11|123.31|10
1655726410000|2022-06-20 12:00:10|125.15|123.35|125.12|123.32|125.18|123.38|125.12|123.32|17
1655726420000|2022-06-20 12:00:20|125.11|123.31|125.06|123.26|125.13|123.33|125.06|123.26|12
1655726430000|2022-06-20 12:00:30|125.07|123.27|125.03|123.23|125.09|123.29|125.03|123.23|10
1655726440000|2022-06-20 12:00:40|124.99|123.19|125|123.2|125.02|123.22|124.98|123.18|10
1655726450000|2022-06-20 12:00:50|124.99|123.19|125.03|123.23|125.04|123.24|124.98|123.18|9
1655726460000|2022-06-20 12:01:00|125.02|123.22|125.01|123.21|125.02|123.22|124.99|123.19|11
1655726470000|2022-06-20 12:01:10|124.99|123.19|124.9|123.1|125|123.2|124.9|123.1|8
1655726480000|2022-06-20 12:01:20|124.89|123.09|124.85|123.05|124.9|123.1|124.84|123.04|11
1655726490000|2022-06-20 12:01:30|124.84|123.04|124.84|123.04|124.85|123.05|124.83|123.03|8
1655726500000|2022-06-20 12:01:40|124.85|123.05|124.81|123.01|124.85|123.05|124.8|123|12
1655726510000|2022-06-20 12:01:50|124.82|123.02|124.8|123|124.83|123.03|124.79|122.99|11
1655726520000|2022-06-20 12:02:00|124.79|122.99|124.85|123.05|124.86|123.06|124.76|122.96|12
1655726530000|2022-06-20 12:02:10|124.84|123.04|124.76|122.96|124.85|123.05|124.75|122.95|15
1655726540000|2022-06-20 12:02:20|124.75|122.95|124.72|122.92|124.77|122.97|124.71|122.91|13
1655726550000|2022-06-20 12:02:30|124.71|122.91|124.73|122.93|124.79|122.99|124.7|122.9|14
1655726560000|2022-06-20 12:02:40|124.71|122.91|124.64|122.84|124.71|122.91|124.64|122.84|10
1655726570000|2022-06-20 12:02:50|124.63|122.83|124.32|122.52|124.63|122.83|124.21|122.41|25
1655726580000|2022-06-20 12:03:00|124.34|122.54|123.88|122.08|124.35|122.55|123.87|122.07|23
1655726590000|2022-06-20 12:03:10|123.87|122.07|123.92|122.12|123.97|122.17|123.85|122.05|15
1655726600000|2022-06-20 12:03:20|123.95|122.15|124.12|122.32|124.12|122.32|123.95|122.15|14
1655726610000|2022-06-20 12:03:30|124.13|122.33|124.23|122.43|124.23|122.43|124.12|122.32|7
1655726620000|2022-06-20 12:03:40|124.2|122.4|124.03|122.23|124.2|122.4|123.97|122.17|18
1655726630000|2022-06-20 12:03:50|123.99|122.19|124.01|122.21|124.05|122.25|123.99|122.19|11
1655726640000|2022-06-20 12:04:00|124.03|122.23|124.19|122.39|124.22|122.42|124.03|122.23|16
1655726650000|2022-06-20 12:04:10|124.2|122.4|124.23|122.43|124.23|122.43|124.18|122.38|9
1655726660000|2022-06-20 12:04:20|124.2|122.4|124.2|122.4|124.22|122.42|124.18|122.38|12
1655726670000|2022-06-20 12:04:30|124.21|122.41|124.12|122.32|124.22|122.42|124.12|122.32|13
1655726680000|2022-06-20 12:04:40|124.11|122.31|124.15|122.35|124.18|122.38|124.11|122.31|10
1655726690000|2022-06-20 12:04:50|124.14|122.34|124.08|122.28|124.14|122.34|124.07|122.27|11
1655726700000|2022-06-20 12:05:00|124.07|122.27|124.11|122.31|124.12|122.32|124.07|122.27|10
1655726710000|2022-06-20 12:05:10|124.12|122.32|124.12|122.32|124.12|122.32|124.12|122.32|1
1655726720000|2022-06-20 12:05:20|124.14|122.34|124.08|122.28|124.18|122.38|124.08|122.28|12
1655726730000|2022-06-20 12:05:30|124.11|122.31|124.17|122.37|124.19|122.39|124.11|122.31|6
1655726740000|2022-06-20 12:05:40|124.15|122.35|124.17|122.37|124.17|122.37|124.13|122.33|9
1655726750000|2022-06-20 12:05:50|124.16|122.36|124.15|122.35|124.18|122.38|124.13|122.33|12
1655726760000|2022-06-20 12:06:00|124.13|122.33|123.99|122.19|124.13|122.33|123.99|122.19|12
1655726770000|2022-06-20 12:06:10|124|122.2|123.99|122.19|124.02|122.22|123.97|122.17|6
1655726780000|2022-06-20 12:06:20|123.98|122.18|123.81|122.01|123.99|122.19|123.8|122|14
1655726790000|2022-06-20 12:06:30|123.8|122|123.67|121.87|123.81|122.01|123.67|121.87|11
1655726800000|2022-06-20 12:06:40|123.68|121.88|123.65|121.85|123.68|121.88|123.59|121.79|14
1655726810000|2022-06-20 12:06:50|123.66|121.86|123.67|121.87|123.7|121.9|123.65|121.85|14
1655726820000|2022-06-20 12:07:00|123.69|121.89|123.77|121.97|123.77|121.97|123.67|121.87|15
1655726830000|2022-06-20 12:07:10|123.78|121.98|123.67|121.87|123.83|122.03|123.67|121.87|13
1655726840000|2022-06-20 12:07:20|123.65|121.85|123.67|121.87|123.67|121.87|123.61|121.81|9
1655726850000|2022-06-20 12:07:30|123.69|121.89|123.76|121.96|123.76|121.96|123.67|121.87|9
1655726860000|2022-06-20 12:07:40|123.75|121.95|123.57|121.77|123.75|121.95|123.57|121.77|19
1655726870000|2022-06-20 12:07:50|123.59|121.79|123.58|121.78|123.61|121.81|123.58|121.78|15
1655726880000|2022-06-20 12:08:00|123.51|121.71|123.62|121.82|123.63|121.83|123.49|121.69|12
1655726890000|2022-06-20 12:08:10|123.57|121.77|123.56|121.76|123.61|121.81|123.56|121.76|13
1655726900000|2022-06-20 12:08:20|123.53|121.73|123.61|121.81|123.64|121.84|123.48|121.68|14
1655726910000|2022-06-20 12:08:30|123.59|121.79|123.58|121.78|123.59|121.79|123.54|121.74|12
1655726920000|2022-06-20 12:08:40|123.59|121.79|123.65|121.85|123.69|121.89|123.54|121.74|20
1655726930000|2022-06-20 12:08:50|123.66|121.86|123.61|121.81|123.8|122|123.61|121.81|19
1655726940000|2022-06-20 12:09:00|123.6|121.8|123.65|121.85|123.65|121.85|123.6|121.8|6
1655726950000|2022-06-20 12:09:10|123.66|121.86|123.71|121.91|123.73|121.93|123.66|121.86|15
1655726960000|2022-06-20 12:09:20|123.7|121.9|123.65|121.85|123.7|121.9|123.62|121.82|15
1655726970000|2022-06-20 12:09:30|123.63|121.83|123.67|121.87|123.71|121.91|123.63|121.83|18
1655726980000|2022-06-20 12:09:40|123.65|121.85|123.68|121.88|123.74|121.94|123.65|121.85|13
1655726990000|2022-06-20 12:09:50|123.7|121.9|123.68|121.88|123.72|121.92|123.65|121.85|14
1655727000000|2022-06-20 12:10:00|123.66|121.86|123.64|121.84|123.66|121.86|123.62|121.82|11
1655727010000|2022-06-20 12:10:10|123.65|121.85|123.69|121.89|123.69|121.89|123.65|121.85|9
1655727020000|2022-06-20 12:10:20|123.68|121.88|123.63|121.83|123.68|121.88|123.63|121.83|13
1655727030000|2022-06-20 12:10:30|123.64|121.84|123.64|121.84|123.71|121.91|123.63|121.83|16
1655727040000|2022-06-20 12:10:40|123.63|121.83|123.68|121.88|123.68|121.88|123.63|121.83|5
1655727050000|2022-06-20 12:10:50|123.67|121.87|123.64|121.84|123.67|121.87|123.64|121.84|12
1655727060000|2022-06-20 12:11:00|123.63|121.83|123.64|121.84|123.65|121.85|123.63|121.83|12
1655727070000|2022-06-20 12:11:10|123.65|121.85|123.55|121.75|123.65|121.85|123.55|121.75|15
1655727080000|2022-06-20 12:11:20|123.56|121.76|123.61|121.81|123.61|121.81|123.55|121.75|8
1655727090000|2022-06-20 12:11:30|123.62|121.82|123.61|121.81|123.62|121.82|123.59|121.79|10
1655727100000|2022-06-20 12:11:40|123.62|121.82|123.62|121.82|123.62|121.82|123.62|121.82|1
1655727110000|2022-06-20 12:11:50|123.63|121.83|123.63|121.83|123.63|121.83|123.61|121.81|4
1655727120000|2022-06-20 12:12:00|123.62|121.82|123.63|121.83|123.63|121.83|123.62|121.82|2
1655727140000|2022-06-20 12:12:20|123.62|121.82|123.63|121.83|123.64|121.84|123.62|121.82|8
1655727150000|2022-06-20 12:12:30|123.64|121.84|123.63|121.83|123.65|121.85|123.63|121.83|6
1655727160000|2022-06-20 12:12:40|123.62|121.82|123.63|121.83|123.63|121.83|123.62|121.82|2
1655727170000|2022-06-20 12:12:50|123.66|121.86|123.64|121.84|123.66|121.86|123.63|121.83|8
1655727180000|2022-06-20 12:13:00|123.65|121.85|123.72|121.92|123.72|121.92|123.65|121.85|5
1655727190000|2022-06-20 12:13:10|123.71|121.91|123.76|121.96|123.76|121.96|123.71|121.91|12
1655727200000|2022-06-20 12:13:20|123.75|121.95|123.68|121.88|123.75|121.95|123.68|121.88|10
1655727210000|2022-06-20 12:13:30|123.67|121.87|123.65|121.85|123.67|121.87|123.65|121.85|9
1655727220000|2022-06-20 12:13:40|123.63|121.83|123.68|121.88|123.69|121.89|123.63|121.83|12
1655727230000|2022-06-20 12:13:50|123.69|121.89|123.79|121.99|123.8|122|123.69|121.89|10
1655727240000|2022-06-20 12:14:00|123.8|122|123.78|121.98|123.81|122.01|123.77|121.97|10
1655727250000|2022-06-20 12:14:10|123.77|121.97|123.77|121.97|123.78|121.98|123.76|121.96|9
1655727260000|2022-06-20 12:14:20|123.76|121.96|123.76|121.96|123.77|121.97|123.76|121.96|3
1655727270000|2022-06-20 12:14:30|123.75|121.95|123.74|121.94|123.75|121.95|123.74|121.94|2
1655727290000|2022-06-20 12:14:50|123.75|121.95|123.75|121.95|123.75|121.95|123.75|121.95|1
1655727300000|2022-06-20 12:15:00|123.74|121.94|123.78|121.98|123.79|121.99|123.74|121.94|9
1655727310000|2022-06-20 12:15:10|123.77|121.97|123.74|121.94|123.81|122.01|123.74|121.94|13
1655727320000|2022-06-20 12:15:20|123.73|121.93|123.68|121.88|123.75|121.95|123.68|121.88|10
1655727330000|2022-06-20 12:15:30|123.67|121.87|123.41|121.61|123.67|121.87|123.39|121.59|22
1655727340000|2022-06-20 12:15:40|123.4|121.6|123.32|121.52|123.4|121.6|123.32|121.52|10
1655727350000|2022-06-20 12:15:50|123.34|121.54|123.47|121.67|123.48|121.68|123.34|121.54|20
1655727360000|2022-06-20 12:16:00|123.48|121.68|123.35|121.55|123.49|121.69|123.34|121.54|17
1655727370000|2022-06-20 12:16:10|123.34|121.54|123.34|121.54|123.39|121.59|123.34|121.54|13
1655727380000|2022-06-20 12:16:20|123.32|121.52|123.29|121.49|123.32|121.52|123.29|121.49|9
1655727390000|2022-06-20 12:16:30|123.28|121.48|123.31|121.51|123.31|121.51|123.28|121.48|8
1655727400000|2022-06-20 12:16:40|123.32|121.52|123.23|121.43|123.33|121.53|123.23|121.43|9
1655727410000|2022-06-20 12:16:50|123.21|121.41|123.13|121.33|123.22|121.42|123.11|121.31|19
1655727420000|2022-06-20 12:17:00|123.1|121.3|123.06|121.26|123.11|121.31|123.06|121.26|7
1655727430000|2022-06-20 12:17:10|123.08|121.28|123.07|121.27|123.11|121.31|123.07|121.27|11
1655727440000|2022-06-20 12:17:20|123.09|121.29|123.08|121.28|123.09|121.29|123.07|121.27|6
1655727450000|2022-06-20 12:17:30|123.09|121.29|123.08|121.28|123.12|121.32|123.07|121.27|8
1655727460000|2022-06-20 12:17:40|123.07|121.27|123.05|121.25|123.09|121.29|123.01|121.21|15
1655727470000|2022-06-20 12:17:50|123.03|121.23|123.07|121.27|123.07|121.27|123.02|121.22|5
1655727480000|2022-06-20 12:18:00|123.06|121.26|123.11|121.31|123.11|121.31|123.06|121.26|9
1655727490000|2022-06-20 12:18:10|123.1|121.3|123.11|121.31|123.11|121.31|123.1|121.3|4
1655727500000|2022-06-20 12:18:20|123.12|121.32|123.11|121.31|123.12|121.32|123.11|121.31|4
1655727510000|2022-06-20 12:18:30|123.13|121.33|123.12|121.32|123.14|121.34|123.11|121.31|6
1655727520000|2022-06-20 12:18:40|123.11|121.31|123.14|121.34|123.14|121.34|123.11|121.31|8
1655727530000|2022-06-20 12:18:50|123.15|121.35|123.15|121.35|123.15|121.35|123.14|121.34|9
1655727540000|2022-06-20 12:19:00|123.14|121.34|123.17|121.37|123.17|121.37|123.14|121.34|6
1655727550000|2022-06-20 12:19:10|123.19|121.39|123.23|121.43|123.23|121.43|123.19|121.39|3
1655727560000|2022-06-20 12:19:20|123.22|121.42|123.23|121.43|123.24|121.44|123.22|121.42|4
1655727570000|2022-06-20 12:19:30|123.22|121.42|123.18|121.38|123.22|121.42|123.17|121.37|6
1655727580000|2022-06-20 12:19:40|123.17|121.37|123.14|121.34|123.17|121.37|123.14|121.34|9
1655727590000|2022-06-20 12:19:50|123.15|121.35|123.19|121.39|123.19|121.39|123.15|121.35|4
1655727600000|2022-06-20 12:20:00|123.18|121.38|123.15|121.35|123.18|121.38|123.15|121.35|3
1655727610000|2022-06-20 12:20:10|123.16|121.36|123.17|121.37|123.17|121.37|123.16|121.36|2
1655727620000|2022-06-20 12:20:20|123.16|121.36|123.19|121.39|123.19|121.39|123.16|121.36|3
1655727640000|2022-06-20 12:20:40|123.2|121.4|123.25|121.45|123.25|121.45|123.2|121.4|8
1655727650000|2022-06-20 12:20:50|123.24|121.44|123.22|121.42|123.24|121.44|123.21|121.41|7
1655727660000|2022-06-20 12:21:00|123.21|121.41|123.17|121.37|123.22|121.42|123.17|121.37|10
1655727670000|2022-06-20 12:21:10|123.18|121.38|123.19|121.39|123.19|121.39|123.17|121.37|7
1655727680000|2022-06-20 12:21:20|123.18|121.38|123.19|121.39|123.19|121.39|123.18|121.38|2
1655727690000|2022-06-20 12:21:30|123.18|121.38|123.18|121.38|123.18|121.38|123.18|121.38|1
1655727700000|2022-06-20 12:21:40|123.19|121.39|123.24|121.44|123.26|121.46|123.19|121.39|10
1655727710000|2022-06-20 12:21:50|123.25|121.45|123.22|121.42|123.25|121.45|123.22|121.42|6
1655727720000|2022-06-20 12:22:00|123.23|121.43|123.27|121.47|123.27|121.47|123.23|121.43|4
1655727730000|2022-06-20 12:22:10|123.26|121.46|123.28|121.48|123.28|121.48|123.23|121.43|8
1655727740000|2022-06-20 12:22:20|123.27|121.47|123.21|121.41|123.27|121.47|123.21|121.41|5
1655727750000|2022-06-20 12:22:30|123.2|121.4|123.19|121.39|123.2|121.4|123.18|121.38|4
1655727760000|2022-06-20 12:22:40|123.23|121.43|123.27|121.47|123.27|121.47|123.23|121.43|8
1655727770000|2022-06-20 12:22:50|123.26|121.46|123.27|121.47|123.29|121.49|123.26|121.46|9
1655727780000|2022-06-20 12:23:00|123.28|121.48|123.28|121.48|123.28|121.48|123.27|121.47|3
1655727790000|2022-06-20 12:23:10|123.29|121.49|123.28|121.48|123.31|121.51|123.28|121.48|4
1655727800000|2022-06-20 12:23:20|123.27|121.47|123.22|121.42|123.28|121.48|123.22|121.42|6
1655727810000|2022-06-20 12:23:30|123.21|121.41|123.21|121.41|123.22|121.42|123.2|121.4|11
1655727820000|2022-06-20 12:23:40|123.22|121.42|123.18|121.38|123.22|121.42|123.16|121.36|10
1655727830000|2022-06-20 12:23:50|123.19|121.39|123.17|121.37|123.19|121.39|123.16|121.36|7
1655727840000|2022-06-20 12:24:00|123.16|121.36|123.15|121.35|123.17|121.37|123.15|121.35|6
1655727850000|2022-06-20 12:24:10|123.2|121.4|123.21|121.41|123.22|121.42|123.18|121.38|9
1655727860000|2022-06-20 12:24:20|123.19|121.39|123.19|121.39|123.2|121.4|123.19|121.39|7
1655727870000|2022-06-20 12:24:30|123.2|121.4|123.29|121.49|123.29|121.49|123.18|121.38|13
1655727880000|2022-06-20 12:24:40|123.28|121.48|123.35|121.55|123.37|121.57|123.28|121.48|10
1655727890000|2022-06-20 12:24:50|123.36|121.56|123.42|121.62|123.43|121.63|123.36|121.56|17
1655727900000|2022-06-20 12:25:00|123.41|121.61|123.38|121.58|123.41|121.61|123.37|121.57|13
1655727910000|2022-06-20 12:25:10|123.39|121.59|123.41|121.61|123.41|121.61|123.37|121.57|10
1655727920000|2022-06-20 12:25:20|123.42|121.62|123.5|121.7|123.52|121.72|123.42|121.62|6
1655727930000|2022-06-20 12:25:30|123.48|121.68|123.39|121.59|123.49|121.69|123.39|121.59|9
1655727940000|2022-06-20 12:25:40|123.38|121.58|123.18|121.38|123.38|121.58|123.15|121.35|17
1655727950000|2022-06-20 12:25:50|123.2|121.4|123.17|121.37|123.21|121.41|123.14|121.34|23
1655727960000|2022-06-20 12:26:00|123.16|121.36|123.04|121.24|123.17|121.37|123.04|121.24|13
1655727970000|2022-06-20 12:26:10|123.06|121.26|123.07|121.27|123.13|121.33|123.06|121.26|17
1655727980000|2022-06-20 12:26:20|123.06|121.26|123.01|121.21|123.07|121.27|123.01|121.21|9
1655727990000|2022-06-20 12:26:30|123.02|121.22|123.03|121.23|123.04|121.24|123.01|121.21|9
1655728000000|2022-06-20 12:26:40|123.02|121.22|122.85|121.05|123.02|121.22|122.85|121.05|17
1655728010000|2022-06-20 12:26:50|122.84|121.04|122.82|121.02|122.88|121.08|122.82|121.02|11
1655728020000|2022-06-20 12:27:00|122.8|121|122.7|120.9|122.8|121|122.7|120.9|16
1655728030000|2022-06-20 12:27:10|122.71|120.91|122.78|120.98|122.78|120.98|122.71|120.91|4
1655728040000|2022-06-20 12:27:20|122.79|120.99|122.75|120.95|122.82|121.02|122.75|120.95|8
1655728050000|2022-06-20 12:27:30|122.76|120.96|122.74|120.94|122.77|120.97|122.74|120.94|9
1655728060000|2022-06-20 12:27:40|122.73|120.93|122.73|120.93|122.73|120.93|122.73|120.93|1
1655728070000|2022-06-20 12:27:50|122.72|120.92|122.74|120.94|122.74|120.94|122.72|120.92|5
1655728080000|2022-06-20 12:28:00|122.75|120.95|122.78|120.98|122.81|121.01|122.75|120.95|14
1655728090000|2022-06-20 12:28:10|122.79|120.99|122.8|121|122.81|121.01|122.78|120.98|8
1655728100000|2022-06-20 12:28:20|122.82|121.02|122.82|121.02|122.94|121.14|122.81|121.01|14
1655728110000|2022-06-20 12:28:30|122.84|121.04|122.78|120.98|122.86|121.06|122.78|120.98|18
1655728120000|2022-06-20 12:28:40|122.77|120.97|122.73|120.93|122.79|120.99|122.73|120.93|9
1655728130000|2022-06-20 12:28:50|122.74|120.94|122.7|120.9|122.75|120.95|122.7|120.9|7
1655728140000|2022-06-20 12:29:00|122.69|120.89|122.68|120.88|122.72|120.92|122.65|120.85|15
1655728150000|2022-06-20 12:29:10|122.67|120.87|122.39|120.59|122.67|120.87|122.38|120.58|16
1655728160000|2022-06-20 12:29:20|122.41|120.61|122.2|120.4|122.44|120.64|122.16|120.36|15
1655728170000|2022-06-20 12:29:30|122.18|120.38|122.05|120.25|122.18|120.38|121.89|120.09|21
1655728180000|2022-06-20 12:29:40|122.06|120.26|122.08|120.28|122.12|120.32|122.05|120.25|18
1655728190000|2022-06-20 12:29:50|122.07|120.27|122.08|120.28|122.08|120.28|122.06|120.26|4
1655728200000|2022-06-20 12:30:00|122.09|120.29|122.12|120.32|122.22|120.42|122.09|120.29|15
1655728210000|2022-06-20 12:30:10|122.13|120.33|122.26|120.46|122.33|120.53|122.13|120.33|22
1655728220000|2022-06-20 12:30:20|122.27|120.47|122.44|120.64|122.46|120.66|122.27|120.47|18
1655728230000|2022-06-20 12:30:30|122.43|120.63|122.48|120.68|122.52|120.72|122.4|120.6|22
1655728240000|2022-06-20 12:30:40|122.47|120.67|122.47|120.67|122.47|120.67|122.39|120.59|11
1655728250000|2022-06-20 12:30:50|122.49|120.69|122.43|120.63|122.5|120.7|122.43|120.63|13
1655728260000|2022-06-20 12:31:00|122.44|120.64|122.47|120.67|122.53|120.73|122.41|120.61|20
1655728270000|2022-06-20 12:31:10|122.51|120.71|122.44|120.64|122.51|120.71|122.42|120.62|12
1655728280000|2022-06-20 12:31:20|122.45|120.65|122.48|120.68|122.5|120.7|122.45|120.65|7
1655728290000|2022-06-20 12:31:30|122.49|120.69|122.53|120.73|122.54|120.74|122.48|120.68|18
1655728300000|2022-06-20 12:31:40|122.54|120.74|122.54|120.74|122.58|120.78|122.53|120.73|10
1655728310000|2022-06-20 12:31:50|122.56|120.76|122.5|120.7|122.56|120.76|122.48|120.68|13
1655728320000|2022-06-20 12:32:00|122.52|120.72|122.44|120.64|122.52|120.72|122.42|120.62|10
1655728330000|2022-06-20 12:32:10|122.42|120.62|122.38|120.58|122.44|120.64|122.38|120.58|9
1655728340000|2022-06-20 12:32:20|122.37|120.57|122.53|120.73|122.54|120.74|122.3|120.5|28
1655728350000|2022-06-20 12:32:30|122.54|120.74|122.65|120.85|122.66|120.86|122.54|120.74|14
1655728360000|2022-06-20 12:32:40|122.63|120.83|122.62|120.82|122.63|120.83|122.6|120.8|7
1655728370000|2022-06-20 12:32:50|122.63|120.83|122.63|120.83|122.63|120.83|122.63|120.83|1
1655728380000|2022-06-20 12:33:00|122.61|120.81|122.53|120.73|122.61|120.81|122.53|120.73|14
1655728390000|2022-06-20 12:33:10|122.52|120.72|122.41|120.61|122.53|120.73|122.4|120.6|11
1655728400000|2022-06-20 12:33:20|122.39|120.59|122.41|120.61|122.42|120.62|122.31|120.51|18
1655728410000|2022-06-20 12:33:30|122.42|120.62|122.42|120.62|122.48|120.68|122.37|120.57|18
1655728420000|2022-06-20 12:33:40|122.43|120.63|122.37|120.57|122.47|120.67|122.36|120.56|25
1655728430000|2022-06-20 12:33:50|122.36|120.56|122.22|120.42|122.36|120.56|122.22|120.42|17
1655728440000|2022-06-20 12:34:00|122.23|120.43|122.37|120.57|122.37|120.57|122.21|120.41|25
1655728450000|2022-06-20 12:34:10|122.36|120.56|122.29|120.49|122.36|120.56|122.28|120.48|17
1655728460000|2022-06-20 12:34:20|122.27|120.47|122.15|120.35|122.27|120.47|122.13|120.33|24
1655728470000|2022-06-20 12:34:30|122.16|120.36|122.33|120.53|122.37|120.57|122.16|120.36|18
1655728480000|2022-06-20 12:34:40|122.34|120.54|122.2|120.4|122.34|120.54|122.19|120.39|19
1655728490000|2022-06-20 12:34:50|122.19|120.39|122.31|120.51|122.31|120.51|122.1|120.3|16
1655728500000|2022-06-20 12:35:00|122.32|120.52|122.3|120.5|122.4|120.6|122.3|120.5|18
1655728510000|2022-06-20 12:35:10|122.28|120.48|122.22|120.42|122.29|120.49|122.15|120.35|19
1655728520000|2022-06-20 12:35:20|122.21|120.41|122.11|120.31|122.21|120.41|122.11|120.31|8
1655728530000|2022-06-20 12:35:30|122.12|120.32|122.22|120.42|122.22|120.42|122.12|120.32|17
1655728540000|2022-06-20 12:35:40|122.21|120.41|122.22|120.42|122.22|120.42|122.1|120.3|14
1655728550000|2022-06-20 12:35:50|122.23|120.43|122.28|120.48|122.29|120.49|122.2|120.4|19
1655728560000|2022-06-20 12:36:00|122.29|120.49|122.33|120.53|122.39|120.59|122.29|120.49|14
1655728570000|2022-06-20 12:36:10|122.32|120.52|122.29|120.49|122.33|120.53|122.29|120.49|6
1655728580000|2022-06-20 12:36:20|122.3|120.5|122.24|120.44|122.3|120.5|122.24|120.44|4
1655728590000|2022-06-20 12:36:30|122.23|120.43|122.31|120.51|122.31|120.51|122.23|120.43|13
1655728600000|2022-06-20 12:36:40|122.3|120.5|122.28|120.48|122.31|120.51|122.28|120.48|7
1655728610000|2022-06-20 12:36:50|122.27|120.47|122.34|120.54|122.36|120.56|122.27|120.47|10
1655728620000|2022-06-20 12:37:00|122.33|120.53|122.31|120.51|122.33|120.53|122.27|120.47|7
1655728630000|2022-06-20 12:37:10|122.3|120.5|122.21|120.41|122.3|120.5|122.21|120.41|8
1655728640000|2022-06-20 12:37:20|122.22|120.42|122.33|120.53|122.36|120.56|122.22|120.42|15
1655728650000|2022-06-20 12:37:30|122.32|120.52|122.29|120.49|122.32|120.52|122.27|120.47|7
1655728660000|2022-06-20 12:37:40|122.24|120.44|122.21|120.41|122.24|120.44|122.19|120.39|8
1655728670000|2022-06-20 12:37:50|122.23|120.43|122.32|120.52|122.33|120.53|122.23|120.43|11
1655728680000|2022-06-20 12:38:00|122.31|120.51|122.33|120.53|122.33|120.53|122.26|120.46|8
1655728690000|2022-06-20 12:38:10|122.32|120.52|122.28|120.48|122.32|120.52|122.28|120.48|4
1655728700000|2022-06-20 12:38:20|122.29|120.49|122.31|120.51|122.32|120.52|122.29|120.49|5
1655728710000|2022-06-20 12:38:30|122.33|120.53|122.35|120.55|122.37|120.57|122.33|120.53|7
1655728720000|2022-06-20 12:38:40|122.34|120.54|122.36|120.56|122.36|120.56|122.34|120.54|5
1655728730000|2022-06-20 12:38:50|122.35|120.55|122.25|120.45|122.35|120.55|122.24|120.44|12
1655728740000|2022-06-20 12:39:00|122.27|120.47|122.29|120.49|122.3|120.5|122.26|120.46|9
1655728750000|2022-06-20 12:39:10|122.28|120.48|122.27|120.47|122.29|120.49|122.27|120.47|4
1655728760000|2022-06-20 12:39:20|122.28|120.48|122.26|120.46|122.28|120.48|122.26|120.46|3
1655728770000|2022-06-20 12:39:30|122.23|120.43|122.11|120.31|122.23|120.43|122.11|120.31|13
1655728780000|2022-06-20 12:39:40|122.1|120.3|122.1|120.3|122.16|120.36|122.1|120.3|8
1655728790000|2022-06-20 12:39:50|122.11|120.31|122.07|120.27|122.11|120.31|122.07|120.27|5
1655728800000|2022-06-20 12:40:00|122.08|120.28|122.02|120.22|122.13|120.33|122.02|120.22|14
1655728810000|2022-06-20 12:40:10|122.01|120.21|122.03|120.23|122.04|120.24|122.01|120.21|11
1655728820000|2022-06-20 12:40:20|122.04|120.24|122.19|120.39|122.19|120.39|122.04|120.24|12
1655728830000|2022-06-20 12:40:30|122.18|120.38|122.04|120.24|122.18|120.38|122.04|120.24|16
1655728840000|2022-06-20 12:40:40|122.03|120.23|121.99|120.19|122.07|120.27|121.99|120.19|15
1655728850000|2022-06-20 12:40:50|121.97|120.17|122.06|120.26|122.07|120.27|121.97|120.17|18
1655728860000|2022-06-20 12:41:00|122.07|120.27|122.13|120.33|122.19|120.39|122.06|120.26|17
1655728870000|2022-06-20 12:41:10|122.12|120.32|122.01|120.21|122.15|120.35|122.01|120.21|14
1655728880000|2022-06-20 12:41:20|121.99|120.19|121.97|120.17|122|120.2|121.95|120.15|11
1655728890000|2022-06-20 12:41:30|121.98|120.18|122.08|120.28|122.09|120.29|121.98|120.18|8
1655728900000|2022-06-20 12:41:40|122.07|120.27|122.07|120.27|122.07|120.27|122.03|120.23|9
1655728910000|2022-06-20 12:41:50|122.06|120.26|122.04|120.24|122.06|120.26|122.04|120.24|5
1655728920000|2022-06-20 12:42:00|122.05|120.25|122.11|120.31|122.11|120.31|122.03|120.23|12
1655728930000|2022-06-20 12:42:10|122.12|120.32|122.13|120.33|122.13|120.33|122.11|120.31|8
1655728940000|2022-06-20 12:42:20|122.12|120.32|122.13|120.33|122.13|120.33|122.12|120.32|2
1655728950000|2022-06-20 12:42:30|122.12|120.32|122.11|120.31|122.12|120.32|122.1|120.3|4
1655728960000|2022-06-20 12:42:40|122.1|120.3|122.19|120.39|122.2|120.4|122.1|120.3|15
1655728980000|2022-06-20 12:43:00|122.09|120.29|122.09|120.29|122.11|120.31|122.08|120.28|5
1655728990000|2022-06-20 12:43:10|122.1|120.3|122.08|120.28|122.11|120.31|122.08|120.28|9
1655729000000|2022-06-20 12:43:20|122.09|120.29|122.07|120.27|122.1|120.3|122.07|120.27|5
1655729010000|2022-06-20 12:43:30|122.08|120.28|122.07|120.27|122.08|120.28|122.07|120.27|2
1655729020000|2022-06-20 12:43:40|122.08|120.28|122.05|120.25|122.08|120.28|122.04|120.24|8
1655729030000|2022-06-20 12:43:50|122.07|120.27|122.07|120.27|122.07|120.27|122.05|120.25|5
1655729040000|2022-06-20 12:44:00|122.06|120.26|121.93|120.13|122.06|120.26|121.93|120.13|8
1655729050000|2022-06-20 12:44:10|121.92|120.12|121.88|120.08|121.93|120.13|121.79|119.99|19
1655729060000|2022-06-20 12:44:20|121.87|120.07|121.88|120.08|121.88|120.08|121.86|120.06|8
1655729070000|2022-06-20 12:44:30|121.89|120.09|122.05|120.25|122.05|120.25|121.89|120.09|14
1655729080000|2022-06-20 12:44:40|122.04|120.24|121.99|120.19|122.05|120.25|121.99|120.19|8
1655729090000|2022-06-20 12:44:50|122|120.2|121.95|120.15|122|120.2|121.94|120.14|10
1655729100000|2022-06-20 12:45:00|121.94|120.14|121.82|120.02|121.99|120.19|121.82|120.02|16
1655729110000|2022-06-20 12:45:10|121.81|120.01|121.57|119.77|121.81|120.01|121.53|119.73|20
1655729120000|2022-06-20 12:45:20|121.58|119.78|121.66|119.86|121.7|119.9|121.58|119.78|20
1655729130000|2022-06-20 12:45:30|121.67|119.87|121.73|119.93|121.75|119.95|121.66|119.86|17
1655729140000|2022-06-20 12:45:40|121.74|119.94|121.89|120.09|121.91|120.11|121.74|119.94|15
1655729150000|2022-06-20 12:45:50|121.9|120.1|121.92|120.12|121.93|120.13|121.89|120.09|9
1655729160000|2022-06-20 12:46:00|121.93|120.13|121.94|120.14|121.94|120.14|121.92|120.12|8
1655729170000|2022-06-20 12:46:10|121.95|120.15|121.93|120.13|121.95|120.15|121.93|120.13|12
1655729180000|2022-06-20 12:46:20|121.94|120.14|122.01|120.21|122.02|120.22|121.94|120.14|9
1655729190000|2022-06-20 12:46:30|122.02|120.22|121.98|120.18|122.02|120.22|121.98|120.18|8
1655729200000|2022-06-20 12:46:40|121.99|120.19|121.94|120.14|122.01|120.21|121.93|120.13|11
1655729210000|2022-06-20 12:46:50|121.95|120.15|122.03|120.23|122.09|120.29|121.95|120.15|17
1655729220000|2022-06-20 12:47:00|122.04|120.24|122|120.2|122.04|120.24|121.97|120.17|20
1655729230000|2022-06-20 12:47:10|122.01|120.21|122.04|120.24|122.05|120.25|122|120.2|17
1655729240000|2022-06-20 12:47:20|122.08|120.28|122.04|120.24|122.08|120.28|122.04|120.24|7
1655729250000|2022-06-20 12:47:30|122.05|120.25|122.02|120.22|122.05|120.25|122.01|120.21|10
1655729260000|2022-06-20 12:47:40|122.03|120.23|121.94|120.14|122.03|120.23|121.94|120.14|8
1655729270000|2022-06-20 12:47:50|121.93|120.13|121.94|120.14|121.94|120.14|121.92|120.12|14
1655729280000|2022-06-20 12:48:00|121.93|120.13|121.92|120.12|121.94|120.14|121.92|120.12|14
1655729290000|2022-06-20 12:48:10|121.93|120.13|122.03|120.23|122.04|120.24|121.91|120.11|15
1655729300000|2022-06-20 12:48:20|122.02|120.22|121.98|120.18|122.02|120.22|121.98|120.18|9
1655729310000|2022-06-20 12:48:30|122|120.2|122.04|120.24|122.04|120.24|121.98|120.18|15
1655729320000|2022-06-20 12:48:40|122.02|120.22|122.08|120.28|122.08|120.28|122.02|120.22|11
1655729330000|2022-06-20 12:48:50|122.07|120.27|122.04|120.24|122.08|120.28|122.04|120.24|11
1655729340000|2022-06-20 12:49:00|122.01|120.21|122.08|120.28|122.08|120.28|122.01|120.21|9
1655729350000|2022-06-20 12:49:10|122.07|120.27|122.07|120.27|122.07|120.27|122.05|120.25|9
1655729360000|2022-06-20 12:49:20|122.08|120.28|122.15|120.35|122.15|120.35|122.08|120.28|6
1655729370000|2022-06-20 12:49:30|122.17|120.37|122.29|120.49|122.32|120.52|122.17|120.37|8
1655729380000|2022-06-20 12:49:40|122.3|120.5|122.29|120.49|122.32|120.52|122.28|120.48|11
1655729390000|2022-06-20 12:49:50|122.28|120.48|122.23|120.43|122.28|120.48|122.23|120.43|7
1655729400000|2022-06-20 12:50:00|122.25|120.45|122.25|120.45|122.25|120.45|122.24|120.44|3
1655729410000|2022-06-20 12:50:10|122.24|120.44|122.24|120.44|122.25|120.45|122.24|120.44|3
1655729420000|2022-06-20 12:50:20|122.23|120.43|122.24|120.44|122.24|120.44|122.23|120.43|2
1655729430000|2022-06-20 12:50:30|122.25|120.45|122.27|120.47|122.28|120.48|122.25|120.45|5
1655729440000|2022-06-20 12:50:40|122.3|120.5|122.29|120.49|122.31|120.51|122.29|120.49|8
1655729450000|2022-06-20 12:50:50|122.28|120.48|122.35|120.55|122.35|120.55|122.28|120.48|8
1655729460000|2022-06-20 12:51:00|122.36|120.56|122.38|120.58|122.43|120.63|122.36|120.56|11
1655729470000|2022-06-20 12:51:10|122.39|120.59|122.43|120.63|122.43|120.63|122.39|120.59|7
1655729480000|2022-06-20 12:51:20|122.42|120.62|122.28|120.48|122.42|120.62|122.28|120.48|11
1655729490000|2022-06-20 12:51:30|122.27|120.47|122.29|120.49|122.33|120.53|122.26|120.46|11
1655729500000|2022-06-20 12:51:40|122.3|120.5|122.28|120.48|122.3|120.5|122.28|120.48|3
1655729510000|2022-06-20 12:51:50|122.25|120.45|122.19|120.39|122.25|120.45|122.18|120.38|10
1655729520000|2022-06-20 12:52:00|122.18|120.38|122.12|120.32|122.19|120.39|122.06|120.26|12
1655729530000|2022-06-20 12:52:10|122.11|120.31|122.09|120.29|122.11|120.31|122.09|120.29|3
1655729540000|2022-06-20 12:52:20|122.1|120.3|122.11|120.31|122.12|120.32|122.1|120.3|6
1655729550000|2022-06-20 12:52:30|122.12|120.32|122.15|120.35|122.15|120.35|122.11|120.31|4
1655729560000|2022-06-20 12:52:40|122.16|120.36|122.17|120.37|122.17|120.37|122.14|120.34|6
1655729570000|2022-06-20 12:52:50|122.18|120.38|122.19|120.39|122.21|120.41|122.18|120.38|5
1655729580000|2022-06-20 12:53:00|122.2|120.4|122.3|120.5|122.31|120.51|122.2|120.4|11
1655729590000|2022-06-20 12:53:10|122.31|120.51|122.32|120.52|122.32|120.52|122.3|120.5|6
1655729600000|2022-06-20 12:53:20|122.33|120.53|122.31|120.51|122.34|120.54|122.29|120.49|8
1655729610000|2022-06-20 12:53:30|122.3|120.5|122.26|120.46|122.3|120.5|122.24|120.44|9
1655729620000|2022-06-20 12:53:40|122.31|120.51|122.32|120.52|122.33|120.53|122.29|120.49|9
1655729630000|2022-06-20 12:53:50|122.31|120.51|122.35|120.55|122.36|120.56|122.29|120.49|12
1655729640000|2022-06-20 12:54:00|122.36|120.56|122.34|120.54|122.37|120.57|122.34|120.54|5
1655729650000|2022-06-20 12:54:10|122.35|120.55|122.35|120.55|122.35|120.55|122.35|120.55|1
1655729660000|2022-06-20 12:54:20|122.36|120.56|122.34|120.54|122.36|120.56|122.34|120.54|7
1655729670000|2022-06-20 12:54:30|122.35|120.55|122.35|120.55|122.35|120.55|122.34|120.54|5
1655729680000|2022-06-20 12:54:40|122.36|120.56|122.36|120.56|122.39|120.59|122.35|120.55|12
1655729690000|2022-06-20 12:54:50|122.35|120.55|122.38|120.58|122.39|120.59|122.35|120.55|10
1655729700000|2022-06-20 12:55:00|122.39|120.59|122.35|120.55|122.39|120.59|122.34|120.54|14
1655729710000|2022-06-20 12:55:10|122.36|120.56|122.39|120.59|122.39|120.59|122.34|120.54|13
1655729720000|2022-06-20 12:55:20|122.38|120.58|122.31|120.51|122.4|120.6|122.31|120.51|9
1655729730000|2022-06-20 12:55:30|122.3|120.5|122.28|120.48|122.3|120.5|122.28|120.48|3
1655729740000|2022-06-20 12:55:40|122.29|120.49|122.32|120.52|122.33|120.53|122.29|120.49|5
1655729750000|2022-06-20 12:55:50|122.33|120.53|122.3|120.5|122.33|120.53|122.3|120.5|8
1655729760000|2022-06-20 12:56:00|122.29|120.49|122.28|120.48|122.31|120.51|122.27|120.47|13
1655729770000|2022-06-20 12:56:10|122.29|120.49|122.37|120.57|122.37|120.57|122.29|120.49|16
1655729780000|2022-06-20 12:56:20|122.38|120.58|122.37|120.57|122.39|120.59|122.32|120.52|16
1655729790000|2022-06-20 12:56:30|122.38|120.58|122.39|120.59|122.41|120.61|122.38|120.58|7
1655729800000|2022-06-20 12:56:40|122.38|120.58|122.34|120.54|122.4|120.6|122.34|120.54|8
1655729810000|2022-06-20 12:56:50|122.33|120.53|122.31|120.51|122.33|120.53|122.31|120.51|6
1655729820000|2022-06-20 12:57:00|122.3|120.5|122.31|120.51|122.33|120.53|122.3|120.5|9
1655729830000|2022-06-20 12:57:10|122.32|120.52|122.4|120.6|122.4|120.6|122.32|120.52|6
1655729840000|2022-06-20 12:57:20|122.38|120.58|122.34|120.54|122.38|120.58|122.34|120.54|6
1655729850000|2022-06-20 12:57:30|122.35|120.55|122.34|120.54|122.35|120.55|122.34|120.54|2
1655729860000|2022-06-20 12:57:40|122.33|120.53|122.33|120.53|122.33|120.53|122.32|120.52|3
1655729870000|2022-06-20 12:57:50|122.34|120.54|122.38|120.58|122.38|120.58|122.34|120.54|3
1655729880000|2022-06-20 12:58:00|122.39|120.59|122.34|120.54|122.42|120.62|122.33|120.53|12
1655729890000|2022-06-20 12:58:10|122.38|120.58|122.39|120.59|122.4|120.6|122.36|120.56|7
1655729900000|2022-06-20 12:58:20|122.37|120.57|122.35|120.55|122.38|120.58|122.35|120.55|3
1655729910000|2022-06-20 12:58:30|122.34|120.54|122.34|120.54|122.34|120.54|122.33|120.53|7
1655729920000|2022-06-20 12:58:40|122.33|120.53|122.33|120.53|122.33|120.53|122.33|120.53|1
1655729940000|2022-06-20 12:59:00|122.34|120.54|122.35|120.55|122.36|120.56|122.33|120.53|15
1655729950000|2022-06-20 12:59:10|122.36|120.56|122.43|120.63|122.43|120.63|122.35|120.55|9
1655729960000|2022-06-20 12:59:20|122.42|120.62|122.4|120.6|122.42|120.62|122.4|120.6|2
1655729970000|2022-06-20 12:59:30|122.38|120.58|122.4|120.6|122.4|120.6|122.37|120.57|5
1655730000000|2022-06-20 13:00:00|122.39|120.59|122.15|120.35|122.4|120.6|122.15|120.35|15
1655730010000|2022-06-20 13:00:10|122.16|120.36|122.18|120.38|122.18|120.38|122.16|120.36|11
1655730020000|2022-06-20 13:00:20|122.17|120.37|122.19|120.39|122.19|120.39|122.17|120.37|9
1655730030000|2022-06-20 13:00:30|122.18|120.38|122.14|120.34|122.18|120.38|122.14|120.34|4
1655730040000|2022-06-20 13:00:40|122.13|120.33|122.18|120.38|122.18|120.38|122.12|120.32|6
1655730050000|2022-06-20 13:00:50|122.19|120.39|122.13|120.33|122.19|120.39|122.13|120.33|11
1655730060000|2022-06-20 13:01:00|122.15|120.35|122.14|120.34|122.15|120.35|122.13|120.33|5
1655730070000|2022-06-20 13:01:10|122.13|120.33|122.17|120.37|122.17|120.37|122.12|120.32|8
1655730080000|2022-06-20 13:01:20|122.16|120.36|122.13|120.33|122.17|120.37|122.13|120.33|5
1655730090000|2022-06-20 13:01:30|122.12|120.32|122.07|120.27|122.12|120.32|122.06|120.26|9
1655730100000|2022-06-20 13:01:40|122.09|120.29|122.13|120.33|122.13|120.33|122.09|120.29|4
1655730110000|2022-06-20 13:01:50|122.12|120.32|122.1|120.3|122.12|120.32|122.1|120.3|3
1655730120000|2022-06-20 13:02:00|122.11|120.31|122.11|120.31|122.12|120.32|122.1|120.3|10
1655730130000|2022-06-20 13:02:10|122.12|120.32|122.07|120.27|122.12|120.32|122.07|120.27|10
1655730140000|2022-06-20 13:02:20|122.08|120.28|122.03|120.23|122.08|120.28|122.03|120.23|5
1655730160000|2022-06-20 13:02:40|122.04|120.24|122.03|120.23|122.04|120.24|122.03|120.23|2
1655730170000|2022-06-20 13:02:50|122.02|120.22|122.07|120.27|122.09|120.29|122.01|120.21|8
1655730180000|2022-06-20 13:03:00|122.06|120.26|122.01|120.21|122.06|120.26|121.99|120.19|10
1655730190000|2022-06-20 13:03:10|122|120.2|121.9|120.1|122|120.2|121.9|120.1|12
1655730200000|2022-06-20 13:03:20|121.89|120.09|121.9|120.1|121.93|120.13|121.83|120.03|20
1655730210000|2022-06-20 13:03:30|121.92|120.12|121.9|120.1|121.92|120.12|121.9|120.1|9
1655730230000|2022-06-20 13:03:50|121.91|120.11|121.9|120.1|121.92|120.12|121.9|120.1|4
1655730240000|2022-06-20 13:04:00|121.89|120.09|121.89|120.09|121.9|120.1|121.89|120.09|5
1655730250000|2022-06-20 13:04:10|121.91|120.11|121.91|120.11|121.91|120.11|121.89|120.09|9
1655730260000|2022-06-20 13:04:20|121.9|120.1|121.95|120.15|121.95|120.15|121.9|120.1|6
1655730270000|2022-06-20 13:04:30|121.94|120.14|121.92|120.12|121.95|120.15|121.91|120.11|12
1655730280000|2022-06-20 13:04:40|121.93|120.13|121.94|120.14|121.94|120.14|121.92|120.12|8
1655730290000|2022-06-20 13:04:50|121.93|120.13|121.94|120.14|121.94|120.14|121.93|120.13|4
1655730300000|2022-06-20 13:05:00|121.93|120.13|121.92|120.12|121.93|120.13|121.91|120.11|4
1655730310000|2022-06-20 13:05:10|121.93|120.13|122.06|120.26|122.07|120.27|121.93|120.13|12
1655730320000|2022-06-20 13:05:20|122.05|120.25|121.96|120.16|122.05|120.25|121.96|120.16|8
1655730330000|2022-06-20 13:05:30|121.97|120.17|121.99|120.19|122|120.2|121.97|120.17|6
1655730340000|2022-06-20 13:05:40|121.98|120.18|121.94|120.14|121.98|120.18|121.94|120.14|3
1655730350000|2022-06-20 13:05:50|121.93|120.13|121.95|120.15|121.95|120.15|121.93|120.13|2
1655730360000|2022-06-20 13:06:00|121.94|120.14|121.89|120.09|121.94|120.14|121.89|120.09|7
1655730370000|2022-06-20 13:06:10|121.88|120.08|121.64|119.84|121.88|120.08|121.63|119.83|18
1655730380000|2022-06-20 13:06:20|121.63|119.83|121.64|119.84|121.65|119.85|121.58|119.78|19
1655730390000|2022-06-20 13:06:30|121.63|119.83|121.5|119.7|121.63|119.83|121.4|119.6|18
1655730400000|2022-06-20 13:06:40|121.49|119.69|121.52|119.72|121.53|119.73|121.48|119.68|12
1655730410000|2022-06-20 13:06:50|121.53|119.73|121.68|119.88|121.68|119.88|121.53|119.73|15
1655730420000|2022-06-20 13:07:00|121.69|119.89|121.74|119.94|121.74|119.94|121.69|119.89|12
1655730430000|2022-06-20 13:07:10|121.76|119.96|121.7|119.9|121.76|119.96|121.67|119.87|18
1655730440000|2022-06-20 13:07:20|121.69|119.89|121.7|119.9|121.7|119.9|121.68|119.88|4
1655730450000|2022-06-20 13:07:30|121.72|119.92|121.71|119.91|121.72|119.92|121.7|119.9|5
1655730460000|2022-06-20 13:07:40|121.7|119.9|121.6|119.8|121.72|119.92|121.59|119.79|9
1655730470000|2022-06-20 13:07:50|121.61|119.81|121.7|119.9|121.72|119.92|121.6|119.8|11
1655730480000|2022-06-20 13:08:00|121.71|119.91|121.61|119.81|121.73|119.93|121.61|119.81|12
1655730490000|2022-06-20 13:08:10|121.6|119.8|121.6|119.8|121.62|119.82|121.57|119.77|11
1655730500000|2022-06-20 13:08:20|121.61|119.81|121.63|119.83|121.64|119.84|121.61|119.81|8
1655730510000|2022-06-20 13:08:30|121.62|119.82|121.62|119.82|121.62|119.82|121.6|119.8|12
1655730520000|2022-06-20 13:08:40|121.63|119.83|121.6|119.8|121.64|119.84|121.6|119.8|8
1655730530000|2022-06-20 13:08:50|121.61|119.81|121.64|119.84|121.64|119.84|121.61|119.81|3
1655730540000|2022-06-20 13:09:00|121.65|119.85|121.6|119.8|121.66|119.86|121.58|119.78|17
1655730550000|2022-06-20 13:09:10|121.58|119.78|121.63|119.83|121.64|119.84|121.58|119.78|10
1655730560000|2022-06-20 13:09:20|121.64|119.84|121.7|119.9|121.72|119.92|121.64|119.84|14
1655730570000|2022-06-20 13:09:30|121.69|119.89|121.68|119.88|121.69|119.89|121.66|119.86|7
1655730580000|2022-06-20 13:09:40|121.67|119.87|121.65|119.85|121.71|119.91|121.65|119.85|9
1655730590000|2022-06-20 13:09:50|121.66|119.86|121.73|119.93|121.73|119.93|121.66|119.86|10
1655730600000|2022-06-20 13:10:00|121.72|119.92|121.72|119.92|121.73|119.93|121.72|119.92|3
1655730610000|2022-06-20 13:10:10|121.68|119.88|121.71|119.91|121.71|119.91|121.65|119.85|12
1655730620000|2022-06-20 13:10:20|121.72|119.92|121.72|119.92|121.73|119.93|121.67|119.87|12
1655730630000|2022-06-20 13:10:30|121.73|119.93|121.72|119.92|121.73|119.93|121.72|119.92|6
1655730640000|2022-06-20 13:10:40|121.71|119.91|121.63|119.83|121.71|119.91|121.63|119.83|4
1655730650000|2022-06-20 13:10:50|121.64|119.84|121.64|119.84|121.65|119.85|121.63|119.83|5
1655730660000|2022-06-20 13:11:00|121.65|119.85|121.68|119.88|121.69|119.89|121.65|119.85|8
1655730670000|2022-06-20 13:11:10|121.67|119.87|121.66|119.86|121.67|119.87|121.66|119.86|4
1655730680000|2022-06-20 13:11:20|121.67|119.87|121.69|119.89|121.7|119.9|121.66|119.86|8
1655730690000|2022-06-20 13:11:30|121.73|119.93|121.74|119.94|121.74|119.94|121.73|119.93|4
1655730700000|2022-06-20 13:11:40|121.73|119.93|121.7|119.9|121.73|119.93|121.7|119.9|11
1655730710000|2022-06-20 13:11:50|121.72|119.92|121.73|119.93|121.73|119.93|121.71|119.91|6
1655730720000|2022-06-20 13:12:00|121.74|119.94|121.74|119.94|121.74|119.94|121.73|119.93|3
1655730740000|2022-06-20 13:12:20|121.85|120.05|121.95|120.15|121.98|120.18|121.85|120.05|9
1655730750000|2022-06-20 13:12:30|121.96|120.16|121.95|120.15|121.98|120.18|121.95|120.15|7
1655730760000|2022-06-20 13:12:40|121.93|120.13|121.94|120.14|121.95|120.15|121.92|120.12|8
1655730770000|2022-06-20 13:12:50|121.95|120.15|121.94|120.14|121.96|120.16|121.93|120.13|11
1655730780000|2022-06-20 13:13:00|121.93|120.13|122.03|120.23|122.03|120.23|121.93|120.13|12
1655730790000|2022-06-20 13:13:10|122.01|120.21|121.86|120.06|122.01|120.21|121.85|120.05|13
1655730800000|2022-06-20 13:13:20|121.85|120.05|121.84|120.04|121.86|120.06|121.83|120.03|9
1655730810000|2022-06-20 13:13:30|121.83|120.03|121.84|120.04|121.87|120.07|121.83|120.03|9
1655730820000|2022-06-20 13:13:40|121.85|120.05|121.85|120.05|121.93|120.13|121.84|120.04|20
1655730830000|2022-06-20 13:13:50|121.87|120.07|121.98|120.18|121.98|120.18|121.86|120.06|25
1655730840000|2022-06-20 13:14:00|121.99|120.19|121.99|120.19|122.02|120.22|121.99|120.19|6
1655730850000|2022-06-20 13:14:10|122|120.2|121.99|120.19|122|120.2|121.97|120.17|8
1655730860000|2022-06-20 13:14:20|121.98|120.18|122.04|120.24|122.04|120.24|121.97|120.17|14
1655730870000|2022-06-20 13:14:30|122.05|120.25|122.03|120.23|122.11|120.31|122.01|120.21|14
1655730880000|2022-06-20 13:14:40|122.04|120.24|122.06|120.26|122.09|120.29|122.04|120.24|12
1655730890000|2022-06-20 13:14:50|122.05|120.25|122.01|120.21|122.05|120.25|122.01|120.21|6
1655730900000|2022-06-20 13:15:00|122|120.2|122.03|120.23|122.04|120.24|122|120.2|10
1655730910000|2022-06-20 13:15:10|122.04|120.24|122.04|120.24|122.04|120.24|121.97|120.17|10
1655730920000|2022-06-20 13:15:20|122.03|120.23|122.04|120.24|122.07|120.27|122.02|120.22|9
1655730930000|2022-06-20 13:15:30|122.05|120.25|122.04|120.24|122.06|120.26|122.04|120.24|6
1655730940000|2022-06-20 13:15:40|122.07|120.27|122.06|120.26|122.07|120.27|122.06|120.26|2
1655730950000|2022-06-20 13:15:50|122.07|120.27|122.08|120.28|122.08|120.28|122.06|120.26|4
1655730960000|2022-06-20 13:16:00|122.06|120.26|122.06|120.26|122.08|120.28|122.06|120.26|5
1655730970000|2022-06-20 13:16:10|122.07|120.27|122.08|120.28|122.08|120.28|122.06|120.26|4
1655730980000|2022-06-20 13:16:20|122.09|120.29|122.14|120.34|122.14|120.34|122.09|120.29|5
1655730990000|2022-06-20 13:16:30|122.23|120.43|122.16|120.36|122.24|120.44|122.15|120.35|11
1655731000000|2022-06-20 13:16:40|122.2|120.4|122.18|120.38|122.22|120.42|122.18|120.38|10
1655731010000|2022-06-20 13:16:50|122.17|120.37|122.24|120.44|122.24|120.44|122.17|120.37|6
1655731020000|2022-06-20 13:17:00|122.25|120.45|122.15|120.35|122.25|120.45|122.15|120.35|17
1655731030000|2022-06-20 13:17:10|122.14|120.34|122.19|120.39|122.2|120.4|122.13|120.33|13
1655731040000|2022-06-20 13:17:20|122.18|120.38|122.19|120.39|122.19|120.39|122.15|120.35|11
1655731050000|2022-06-20 13:17:30|122.2|120.4|122.2|120.4|122.2|120.4|122.19|120.39|7
1655731060000|2022-06-20 13:17:40|122.22|120.42|122.28|120.48|122.29|120.49|122.22|120.42|9
1655731070000|2022-06-20 13:17:50|122.27|120.47|122.29|120.49|122.29|120.49|122.27|120.47|5
1655731080000|2022-06-20 13:18:00|122.3|120.5|122.3|120.5|122.31|120.51|122.29|120.49|4
1655731090000|2022-06-20 13:18:10|122.33|120.53|122.48|120.68|122.48|120.68|122.33|120.53|8
1655731100000|2022-06-20 13:18:20|122.49|120.69|122.37|120.57|122.63|120.83|122.37|120.57|18
1655731110000|2022-06-20 13:18:30|122.38|120.58|122.4|120.6|122.44|120.64|122.37|120.57|11
1655731120000|2022-06-20 13:18:40|122.39|120.59|122.35|120.55|122.39|120.59|122.35|120.55|5
1655731130000|2022-06-20 13:18:50|122.36|120.56|122.37|120.57|122.37|120.57|122.32|120.52|11
1655731140000|2022-06-20 13:19:00|122.38|120.58|122.41|120.61|122.43|120.63|122.38|120.58|6
1655731160000|2022-06-20 13:19:20|122.4|120.6|122.41|120.61|122.41|120.61|122.4|120.6|4
1655731170000|2022-06-20 13:19:30|122.4|120.6|122.39|120.59|122.4|120.6|122.39|120.59|4
1655731180000|2022-06-20 13:19:40|122.38|120.58|122.36|120.56|122.38|120.58|122.35|120.55|4
1655731190000|2022-06-20 13:19:50|122.37|120.57|122.37|120.57|122.37|120.57|122.37|120.57|1
1655731210000|2022-06-20 13:20:10|122.36|120.56|122.41|120.61|122.42|120.62|122.35|120.55|8
1655731220000|2022-06-20 13:20:20|122.4|120.6|122.41|120.61|122.43|120.63|122.37|120.57|7
1655731230000|2022-06-20 13:20:30|122.4|120.6|122.4|120.6|122.4|120.6|122.39|120.59|5
1655731240000|2022-06-20 13:20:40|122.39|120.59|122.35|120.55|122.39|120.59|122.35|120.55|5
1655731250000|2022-06-20 13:20:50|122.34|120.54|122.32|120.52|122.34|120.54|122.32|120.52|3
1655731260000|2022-06-20 13:21:00|122.31|120.51|122.15|120.35|122.31|120.51|122.15|120.35|7
1655731270000|2022-06-20 13:21:10|122.09|120.29|122.12|120.32|122.13|120.33|122.07|120.27|8
1655731280000|2022-06-20 13:21:20|122.13|120.33|122.13|120.33|122.13|120.33|122.13|120.33|1
1655731290000|2022-06-20 13:21:30|122.12|120.32|122.17|120.37|122.17|120.37|122.12|120.32|6
1655731300000|2022-06-20 13:21:40|122.18|120.38|122.22|120.42|122.23|120.43|122.18|120.38|6
1655731310000|2022-06-20 13:21:50|122.23|120.43|122.24|120.44|122.25|120.45|122.23|120.43|4
1655731320000|2022-06-20 13:22:00|122.25|120.45|122.23|120.43|122.25|120.45|122.23|120.43|7
1655731330000|2022-06-20 13:22:10|122.24|120.44|122.22|120.42|122.24|120.44|122.19|120.39|8
1655731340000|2022-06-20 13:22:20|122.23|120.43|122.23|120.43|122.23|120.43|122.23|120.43|1
1655731350000|2022-06-20 13:22:30|122.22|120.42|122.21|120.41|122.23|120.43|122.21|120.41|4
1655731360000|2022-06-20 13:22:40|122.2|120.4|122.2|120.4|122.22|120.42|122.19|120.39|8
1655731370000|2022-06-20 13:22:50|122.21|120.41|122.19|120.39|122.21|120.41|122.19|120.39|2
1655731380000|2022-06-20 13:23:00|122.18|120.38|122.14|120.34|122.18|120.38|122.14|120.34|6
1655731390000|2022-06-20 13:23:10|122.13|120.33|122.12|120.32|122.13|120.33|122.12|120.32|2
1655731400000|2022-06-20 13:23:20|122.08|120.28|122.05|120.25|122.08|120.28|122.05|120.25|7
1655731410000|2022-06-20 13:23:30|122.07|120.27|122.06|120.26|122.07|120.27|122.06|120.26|2
1655731420000|2022-06-20 13:23:40|122.07|120.27|122.04|120.24|122.07|120.27|122.04|120.24|3
1655731430000|2022-06-20 13:23:50|122.02|120.22|121.99|120.19|122.02|120.22|121.98|120.18|5
1655731440000|2022-06-20 13:24:00|122|120.2|121.98|120.18|122.01|120.21|121.96|120.16|16
1655731450000|2022-06-20 13:24:10|122|120.2|122|120.2|122.01|120.21|121.98|120.18|7
1655731460000|2022-06-20 13:24:20|121.99|120.19|122.12|120.32|122.12|120.32|121.99|120.19|14
1655731470000|2022-06-20 13:24:30|122.11|120.31|122.14|120.34|122.16|120.36|122.11|120.31|7
1655731480000|2022-06-20 13:24:40|122.13|120.33|122.17|120.37|122.17|120.37|122.13|120.33|4
1655731490000|2022-06-20 13:24:50|122.15|120.35|122.16|120.36|122.16|120.36|122.13|120.33|12
1655731500000|2022-06-20 13:25:00|122.15|120.35|122.19|120.39|122.19|120.39|122.13|120.33|12
1655731510000|2022-06-20 13:25:10|122.2|120.4|122.27|120.47|122.3|120.5|122.19|120.39|20
1655731520000|2022-06-20 13:25:20|122.28|120.48|122.32|120.52|122.33|120.53|122.26|120.46|17
1655731530000|2022-06-20 13:25:30|122.33|120.53|122.26|120.46|122.33|120.53|122.26|120.46|9
1655731540000|2022-06-20 13:25:40|122.27|120.47|122.25|120.45|122.27|120.47|122.24|120.44|6
1655731550000|2022-06-20 13:25:50|122.24|120.44|122.24|120.44|122.24|120.44|122.22|120.42|11
1655731560000|2022-06-20 13:26:00|122.23|120.43|122.13|120.33|122.24|120.44|122.13|120.33|10
1655731570000|2022-06-20 13:26:10|122.14|120.34|122.2|120.4|122.22|120.42|122.14|120.34|7
1655731580000|2022-06-20 13:26:20|122.19|120.39|122.16|120.36|122.21|120.41|122.15|120.35|11
1655731590000|2022-06-20 13:26:30|122.17|120.37|122.22|120.42|122.22|120.42|122.17|120.37|8
1655731600000|2022-06-20 13:26:40|122.23|120.43|122.31|120.51|122.31|120.51|122.23|120.43|11
1655731610000|2022-06-20 13:26:50|122.3|120.5|122.25|120.45|122.3|120.5|122.25|120.45|7
1655731620000|2022-06-20 13:27:00|122.26|120.46|122.41|120.61|122.42|120.62|122.24|120.44|16
1655731630000|2022-06-20 13:27:10|122.4|120.6|122.39|120.59|122.41|120.61|122.35|120.55|21
1655731640000|2022-06-20 13:27:20|122.38|120.58|122.36|120.56|122.38|120.58|122.35|120.55|16
1655731650000|2022-06-20 13:27:30|122.35|120.55|122.34|120.54|122.35|120.55|122.29|120.49|9
1655731660000|2022-06-20 13:27:40|122.33|120.53|122.39|120.59|122.39|120.59|122.33|120.53|7
1655731670000|2022-06-20 13:27:50|122.4|120.6|122.68|120.88|122.68|120.88|122.39|120.59|18
1655731680000|2022-06-20 13:28:00|122.69|120.89|122.74|120.94|122.74|120.94|122.63|120.83|24
1655731690000|2022-06-20 13:28:10|122.73|120.93|122.67|120.87|122.75|120.95|122.65|120.85|19
1655731700000|2022-06-20 13:28:20|122.66|120.86|122.52|120.72|122.66|120.86|122.52|120.72|13
1655731710000|2022-06-20 13:28:30|122.5|120.7|122.5|120.7|122.53|120.73|122.47|120.67|16
1655731720000|2022-06-20 13:28:40|122.52|120.72|122.54|120.74|122.58|120.78|122.52|120.72|22
1655731730000|2022-06-20 13:28:50|122.55|120.75|122.62|120.82|122.65|120.85|122.55|120.75|20
1655731740000|2022-06-20 13:29:00|122.63|120.83|122.65|120.85|122.69|120.89|122.63|120.83|11
1655731750000|2022-06-20 13:29:10|122.63|120.83|122.59|120.79|122.63|120.83|122.56|120.76|12
1655731760000|2022-06-20 13:29:20|122.6|120.8|122.56|120.76|122.6|120.8|122.56|120.76|12
1655731770000|2022-06-20 13:29:30|122.57|120.77|122.6|120.8|122.61|120.81|122.56|120.76|15
1655731780000|2022-06-20 13:29:40|122.61|120.81|122.9|121.1|122.91|121.11|122.61|120.81|21
1655731790000|2022-06-20 13:29:50|122.89|121.09|122.67|120.87|122.89|121.09|122.67|120.87|16
1655731800000|2022-06-20 13:30:00|122.66|120.86|122.77|120.97|122.87|121.07|122.66|120.86|26
1655731810000|2022-06-20 13:30:10|122.76|120.96|122.78|120.98|122.83|121.03|122.74|120.94|18
1655731820000|2022-06-20 13:30:20|122.77|120.97|122.88|121.08|122.89|121.09|122.77|120.97|11
1655731830000|2022-06-20 13:30:30|122.87|121.07|122.83|121.03|122.91|121.11|122.83|121.03|14
1655731840000|2022-06-20 13:30:40|122.84|121.04|122.85|121.05|122.87|121.07|122.83|121.03|14
1655731850000|2022-06-20 13:30:50|122.86|121.06|122.85|121.05|122.88|121.08|122.84|121.04|10
1655731860000|2022-06-20 13:31:00|122.86|121.06|122.85|121.05|122.86|121.06|122.84|121.04|7
1655731870000|2022-06-20 13:31:10|122.86|121.06|122.92|121.12|122.93|121.13|122.86|121.06|11
1655731880000|2022-06-20 13:31:20|122.9|121.1|122.86|121.06|122.9|121.1|122.86|121.06|7
1655731890000|2022-06-20 13:31:30|122.85|121.05|122.83|121.03|122.86|121.06|122.78|120.98|24
1655731900000|2022-06-20 13:31:40|122.84|121.04|122.82|121.02|122.84|121.04|122.81|121.01|7
1655731910000|2022-06-20 13:31:50|122.81|121.01|122.8|121|122.81|121.01|122.8|121|4
1655731920000|2022-06-20 13:32:00|122.79|120.99|122.71|120.91|122.79|120.99|122.7|120.9|15
1655731930000|2022-06-20 13:32:10|122.72|120.92|122.71|120.91|122.73|120.93|122.67|120.87|10
1655731940000|2022-06-20 13:32:20|122.7|120.9|122.75|120.95|122.75|120.95|122.67|120.87|8
1655731950000|2022-06-20 13:32:30|122.73|120.93|122.69|120.89|122.74|120.94|122.67|120.87|8
1655731960000|2022-06-20 13:32:40|122.68|120.88|122.65|120.85|122.68|120.88|122.65|120.85|12
1655731970000|2022-06-20 13:32:50|122.66|120.86|122.63|120.83|122.66|120.86|122.63|120.83|6
1655731980000|2022-06-20 13:33:00|122.62|120.82|122.6|120.8|122.62|120.82|122.54|120.74|10
1655731990000|2022-06-20 13:33:10|122.64|120.84|122.61|120.81|122.67|120.87|122.61|120.81|17
1655732000000|2022-06-20 13:33:20|122.6|120.8|122.56|120.76|122.65|120.85|122.56|120.76|13
1655732010000|2022-06-20 13:33:30|122.58|120.78|122.59|120.79|122.64|120.84|122.57|120.77|14
1655732020000|2022-06-20 13:33:40|122.6|120.8|122.62|120.82|122.64|120.84|122.6|120.8|9
1655732030000|2022-06-20 13:33:50|122.61|120.81|122.58|120.78|122.62|120.82|122.58|120.78|6
1655732040000|2022-06-20 13:34:00|122.6|120.8|122.59|120.79|122.62|120.82|122.59|120.79|8
1655732050000|2022-06-20 13:34:10|122.58|120.78|122.58|120.78|122.59|120.79|122.58|120.78|3
1655732060000|2022-06-20 13:34:20|122.59|120.79|122.59|120.79|122.59|120.79|122.59|120.79|1
1655732070000|2022-06-20 13:34:30|122.6|120.8|122.59|120.79|122.6|120.8|122.59|120.79|2
1655732080000|2022-06-20 13:34:40|122.58|120.78|122.57|120.77|122.58|120.78|122.57|120.77|2
1655732090000|2022-06-20 13:34:50|122.56|120.76|122.53|120.73|122.56|120.76|122.52|120.72|6
1655732100000|2022-06-20 13:35:00|122.52|120.72|122.52|120.72|122.56|120.76|122.52|120.72|12
1655732110000|2022-06-20 13:35:10|122.51|120.71|122.28|120.48|122.51|120.71|122.25|120.45|12
1655732120000|2022-06-20 13:35:20|122.27|120.47|122.19|120.39|122.28|120.48|122.19|120.39|13
1655732130000|2022-06-20 13:35:30|122.18|120.38|122.07|120.27|122.18|120.38|122.06|120.26|9
1655732140000|2022-06-20 13:35:40|122.06|120.26|122.13|120.33|122.13|120.33|122.06|120.26|13
1655732150000|2022-06-20 13:35:50|122.15|120.35|122.09|120.29|122.17|120.37|122.09|120.29|10
1655732160000|2022-06-20 13:36:00|122.1|120.3|122.02|120.22|122.1|120.3|122.01|120.21|12
1655732170000|2022-06-20 13:36:10|122.01|120.21|121.89|120.09|122.01|120.21|121.87|120.07|12
1655732180000|2022-06-20 13:36:20|121.94|120.14|121.96|120.16|122|120.2|121.92|120.12|17
1655732190000|2022-06-20 13:36:30|121.94|120.14|121.95|120.15|121.97|120.17|121.9|120.1|17
1655732200000|2022-06-20 13:36:40|121.94|120.14|121.93|120.13|121.94|120.14|121.87|120.07|11
1655732210000|2022-06-20 13:36:50|121.92|120.12|121.87|120.07|121.94|120.14|121.87|120.07|14
1655732220000|2022-06-20 13:37:00|121.84|120.04|121.86|120.06|121.86|120.06|121.82|120.02|18
1655732230000|2022-06-20 13:37:10|121.87|120.07|121.78|119.98|121.87|120.07|121.78|119.98|8
1655732240000|2022-06-20 13:37:20|121.79|119.99|121.77|119.97|121.83|120.03|121.77|119.97|15
1655732250000|2022-06-20 13:37:30|121.76|119.96|121.84|120.04|121.84|120.04|121.76|119.96|9
1655732260000|2022-06-20 13:37:40|121.83|120.03|121.77|119.97|121.84|120.04|121.76|119.96|11
1655732270000|2022-06-20 13:37:50|121.76|119.96|121.86|120.06|121.89|120.09|121.76|119.96|23
1655732280000|2022-06-20 13:38:00|121.87|120.07|121.8|120|121.88|120.08|121.78|119.98|16
1655732290000|2022-06-20 13:38:10|121.82|120.02|121.95|120.15|121.95|120.15|121.82|120.02|12
1655732300000|2022-06-20 13:38:20|121.94|120.14|121.88|120.08|121.94|120.14|121.88|120.08|7
1655732310000|2022-06-20 13:38:30|121.89|120.09|121.94|120.14|121.95|120.15|121.89|120.09|5
1655732320000|2022-06-20 13:38:40|121.95|120.15|121.95|120.15|121.95|120.15|121.94|120.14|7
1655732330000|2022-06-20 13:38:50|121.98|120.18|122.03|120.23|122.07|120.27|121.98|120.18|11
1655732340000|2022-06-20 13:39:00|122.05|120.25|122.07|120.27|122.08|120.28|122.04|120.24|7
1655732350000|2022-06-20 13:39:10|122.06|120.26|122.06|120.26|122.12|120.32|122.06|120.26|12
1655732360000|2022-06-20 13:39:20|122.05|120.25|122.12|120.32|122.17|120.37|122.05|120.25|23
1655732370000|2022-06-20 13:39:30|122.13|120.33|122.02|120.22|122.14|120.34|122.02|120.22|16
1655732380000|2022-06-20 13:39:40|122.03|120.23|122.03|120.23|122.03|120.23|122.02|120.22|5
1655732390000|2022-06-20 13:39:50|122.02|120.22|122.07|120.27|122.08|120.28|122.02|120.22|13
1655732400000|2022-06-20 13:40:00|122.06|120.26|122.03|120.23|122.08|120.28|122.03|120.23|17
1655732410000|2022-06-20 13:40:10|121.98|120.18|122|120.2|122.16|120.36|121.98|120.18|20
1655732420000|2022-06-20 13:40:20|122.01|120.21|122.04|120.24|122.06|120.26|122.01|120.21|6
1655732430000|2022-06-20 13:40:30|122.05|120.25|122.02|120.22|122.05|120.25|121.97|120.17|13
1655732440000|2022-06-20 13:40:40|122.01|120.21|121.98|120.18|122.01|120.21|121.98|120.18|5
1655732450000|2022-06-20 13:40:50|121.97|120.17|121.97|120.17|121.98|120.18|121.97|120.17|3
1655732460000|2022-06-20 13:41:00|121.99|120.19|122.04|120.24|122.04|120.24|121.99|120.19|8
1655732470000|2022-06-20 13:41:10|122.05|120.25|122.03|120.23|122.08|120.28|122.03|120.23|11
1655732480000|2022-06-20 13:41:20|122.01|120.21|121.95|120.15|122.01|120.21|121.95|120.15|6
1655732490000|2022-06-20 13:41:30|121.94|120.14|121.9|120.1|121.94|120.14|121.87|120.07|12
1655732500000|2022-06-20 13:41:40|121.91|120.11|121.91|120.11|121.92|120.12|121.9|120.1|8
1655732510000|2022-06-20 13:41:50|121.9|120.1|121.79|119.99|121.9|120.1|121.79|119.99|10
1655732520000|2022-06-20 13:42:00|121.8|120|121.87|120.07|121.87|120.07|121.79|119.99|16
1655732530000|2022-06-20 13:42:10|121.93|120.13|121.88|120.08|121.94|120.14|121.88|120.08|12
1655732540000|2022-06-20 13:42:20|121.87|120.07|121.95|120.15|121.95|120.15|121.87|120.07|7
1655732550000|2022-06-20 13:42:30|121.96|120.16|121.98|120.18|121.99|120.19|121.96|120.16|7
1655732560000|2022-06-20 13:42:40|121.99|120.19|122|120.2|122|120.2|121.99|120.19|2
1655732570000|2022-06-20 13:42:50|122.02|120.22|122.01|120.21|122.02|120.22|122.01|120.21|4
1655732580000|2022-06-20 13:43:00|122.02|120.22|122.04|120.24|122.05|120.25|122.01|120.21|6
1655732590000|2022-06-20 13:43:10|122.05|120.25|122.05|120.25|122.08|120.28|122.05|120.25|10
1655732600000|2022-06-20 13:43:20|122.03|120.23|122.04|120.24|122.04|120.24|122.03|120.23|6
1655732610000|2022-06-20 13:43:30|122.05|120.25|122.03|120.23|122.05|120.25|122.02|120.22|6
1655732620000|2022-06-20 13:43:40|122.04|120.24|122.03|120.23|122.04|120.24|122.02|120.22|10
1655732630000|2022-06-20 13:43:50|122.01|120.21|122.02|120.22|122.02|120.22|122|120.2|4
1655732640000|2022-06-20 13:44:00|122.03|120.23|121.95|120.15|122.03|120.23|121.91|120.11|11
1655732650000|2022-06-20 13:44:10|121.94|120.14|121.89|120.09|121.94|120.14|121.89|120.09|12
1655732660000|2022-06-20 13:44:20|121.88|120.08|121.86|120.06|121.88|120.08|121.85|120.05|8
1655732670000|2022-06-20 13:44:30|121.87|120.07|121.95|120.15|121.95|120.15|121.87|120.07|3
1655732680000|2022-06-20 13:44:40|121.9|120.1|121.92|120.12|121.94|120.14|121.9|120.1|9
1655732690000|2022-06-20 13:44:50|121.91|120.11|121.91|120.11|121.92|120.12|121.91|120.11|7
1655732700000|2022-06-20 13:45:00|121.92|120.12|121.9|120.1|121.98|120.18|121.76|119.96|21
1655732710000|2022-06-20 13:45:10|121.91|120.11|121.82|120.02|121.93|120.13|121.82|120.02|10
1655732720000|2022-06-20 13:45:20|121.83|120.03|121.89|120.09|121.89|120.09|121.82|120.02|14
1655732730000|2022-06-20 13:45:30|121.91|120.11|121.93|120.13|121.93|120.13|121.9|120.1|9
1655732740000|2022-06-20 13:45:40|121.92|120.12|121.9|120.1|121.92|120.12|121.9|120.1|7
1655732750000|2022-06-20 13:45:50|121.89|120.09|121.77|119.97|121.89|120.09|121.77|119.97|16
1655732760000|2022-06-20 13:46:00|121.78|119.98|121.74|119.94|121.78|119.98|121.73|119.93|7
1655732770000|2022-06-20 13:46:10|121.73|119.93|121.68|119.88|121.75|119.95|121.68|119.88|11
1655732780000|2022-06-20 13:46:20|121.66|119.86|121.6|119.8|121.66|119.86|121.59|119.79|20
1655732790000|2022-06-20 13:46:30|121.59|119.79|121.26|119.46|121.59|119.79|121.26|119.46|27
1655732800000|2022-06-20 13:46:40|121.27|119.47|121.24|119.44|121.33|119.53|121.18|119.38|23
1655732810000|2022-06-20 13:46:50|121.21|119.41|121.05|119.25|121.21|119.41|121.05|119.25|25
1655732820000|2022-06-20 13:47:00|121.04|119.24|120.83|119.03|121.04|119.24|120.7|118.9|29
1655732830000|2022-06-20 13:47:10|120.84|119.04|120.99|119.19|121.05|119.25|120.84|119.04|19
1655732840000|2022-06-20 13:47:20|120.98|119.18|120.99|119.19|121.06|119.26|120.91|119.11|26
1655732850000|2022-06-20 13:47:30|121|119.2|121.07|119.27|121.07|119.27|120.96|119.16|16
1655732860000|2022-06-20 13:47:40|121.06|119.26|121.06|119.26|121.07|119.27|120.98|119.18|19
1655732870000|2022-06-20 13:47:50|121.05|119.25|121.19|119.39|121.28|119.48|121.05|119.25|23
1655732880000|2022-06-20 13:48:00|121.2|119.4|121.18|119.38|121.25|119.45|121.15|119.35|24
1655732890000|2022-06-20 13:48:10|121.2|119.4|121.26|119.46|121.28|119.48|121.2|119.4|19
1655732900000|2022-06-20 13:48:20|121.25|119.45|121.14|119.34|121.26|119.46|121.1|119.3|19
1655732910000|2022-06-20 13:48:30|121.16|119.36|121.18|119.38|121.25|119.45|121.13|119.33|22
1655732920000|2022-06-20 13:48:40|121.17|119.37|121.11|119.31|121.17|119.37|121.07|119.27|18
1655732930000|2022-06-20 13:48:50|121.1|119.3|121.1|119.3|121.13|119.33|121.09|119.29|11
1655732940000|2022-06-20 13:49:00|121.11|119.31|121.11|119.31|121.13|119.33|121.11|119.31|6
1655732950000|2022-06-20 13:49:10|121.08|119.28|120.74|118.94|121.08|119.28|120.72|118.92|13
1655732960000|2022-06-20 13:49:20|120.73|118.93|120.58|118.78|120.73|118.93|120.49|118.69|31
1655732970000|2022-06-20 13:49:30|120.59|118.79|120.68|118.88|120.68|118.88|120.57|118.77|19
1655732980000|2022-06-20 13:49:40|120.66|118.86|120.63|118.83|120.68|118.88|120.63|118.83|20
1655732990000|2022-06-20 13:49:50|120.62|118.82|120.57|118.77|120.62|118.82|120.5|118.7|24
1655733000000|2022-06-20 13:50:00|120.58|118.78|120.68|118.88|120.68|118.88|120.52|118.72|14
1655733010000|2022-06-20 13:50:10|120.65|118.85|120.69|118.89|120.7|118.9|120.62|118.82|23
1655733020000|2022-06-20 13:50:20|120.7|118.9|120.72|118.92|120.73|118.93|120.7|118.9|7
1655733030000|2022-06-20 13:50:30|120.73|118.93|120.73|118.93|120.74|118.94|120.72|118.92|6
1655733040000|2022-06-20 13:50:40|120.74|118.94|120.65|118.85|120.75|118.95|120.65|118.85|13
1655733050000|2022-06-20 13:50:50|120.66|118.86|120.73|118.93|120.74|118.94|120.66|118.86|16
1655733060000|2022-06-20 13:51:00|120.74|118.94|120.66|118.86|120.74|118.94|120.65|118.85|15
1655733070000|2022-06-20 13:51:10|120.62|118.82|120.65|118.85|120.65|118.85|120.62|118.82|12
1655733080000|2022-06-20 13:51:20|120.66|118.86|120.69|118.89|120.69|118.89|120.66|118.86|5
1655733090000|2022-06-20 13:51:30|120.7|118.9|120.84|119.04|120.84|119.04|120.7|118.9|10
1655733100000|2022-06-20 13:51:40|120.85|119.05|120.76|118.96|120.85|119.05|120.76|118.96|10
1655733110000|2022-06-20 13:51:50|120.73|118.93|120.77|118.97|120.77|118.97|120.7|118.9|13
1655733120000|2022-06-20 13:52:00|120.78|118.98|120.8|119|120.81|119.01|120.77|118.97|13
1655733130000|2022-06-20 13:52:10|120.81|119.01|120.85|119.05|120.85|119.05|120.8|119|16
1655733140000|2022-06-20 13:52:20|120.86|119.06|120.85|119.05|120.87|119.07|120.84|119.04|16
1655733150000|2022-06-20 13:52:30|120.84|119.04|120.93|119.13|120.93|119.13|120.84|119.04|14
1655733160000|2022-06-20 13:52:40|120.91|119.11|120.89|119.09|120.93|119.13|120.88|119.08|17
1655733170000|2022-06-20 13:52:50|120.88|119.08|120.87|119.07|120.88|119.08|120.85|119.05|10
1655733180000|2022-06-20 13:53:00|120.88|119.08|121.03|119.23|121.03|119.23|120.88|119.08|8
1655733190000|2022-06-20 13:53:10|121.02|119.22|120.92|119.12|121.02|119.22|120.92|119.12|10
1655733200000|2022-06-20 13:53:20|120.93|119.13|120.98|119.18|120.98|119.18|120.91|119.11|9
1655733210000|2022-06-20 13:53:30|120.97|119.17|121.04|119.24|121.04|119.24|120.97|119.17|10
1655733220000|2022-06-20 13:53:40|121.05|119.25|120.91|119.11|121.06|119.26|120.91|119.11|14
1655733230000|2022-06-20 13:53:50|120.92|119.12|120.99|119.19|121|119.2|120.89|119.09|16
1655733240000|2022-06-20 13:54:00|121|119.2|121.01|119.21|121.02|119.22|121|119.2|8
1655733250000|2022-06-20 13:54:10|121.02|119.22|121.08|119.28|121.1|119.3|121.02|119.22|11
1655733260000|2022-06-20 13:54:20|121.09|119.29|121.08|119.28|121.1|119.3|121.07|119.27|11
1655733270000|2022-06-20 13:54:30|121.07|119.27|121.07|119.27|121.07|119.27|121.04|119.24|9
1655733280000|2022-06-20 13:54:40|121.08|119.28|121.07|119.27|121.13|119.33|121.07|119.27|14
1655733290000|2022-06-20 13:54:50|121.06|119.26|120.94|119.14|121.06|119.26|120.94|119.14|17
1655733300000|2022-06-20 13:55:00|120.93|119.13|121.07|119.27|121.08|119.28|120.93|119.13|17
1655733310000|2022-06-20 13:55:10|121.08|119.28|121.08|119.28|121.08|119.28|121.03|119.23|13
1655733320000|2022-06-20 13:55:20|121.09|119.29|121.03|119.23|121.09|119.29|121.02|119.22|11
1655733330000|2022-06-20 13:55:30|121.02|119.22|121.01|119.21|121.02|119.22|120.98|119.18|6
1655733340000|2022-06-20 13:55:40|121|119.2|121.05|119.25|121.05|119.25|120.99|119.19|10
1655733350000|2022-06-20 13:55:50|121.04|119.24|121.08|119.28|121.09|119.29|121|119.2|10
1655733360000|2022-06-20 13:56:00|121.09|119.29|121.1|119.3|121.13|119.33|121.09|119.29|8
1655733370000|2022-06-20 13:56:10|121.11|119.31|121.1|119.3|121.11|119.31|121.1|119.3|10
1655733380000|2022-06-20 13:56:20|121.12|119.32|121.12|119.32|121.12|119.32|121.11|119.31|3
1655733390000|2022-06-20 13:56:30|121.1|119.3|121.1|119.3|121.1|119.3|121.1|119.3|1
1655733400000|2022-06-20 13:56:40|121.07|119.27|121.09|119.29|121.1|119.3|121.06|119.26|7
1655733410000|2022-06-20 13:56:50|121.1|119.3|121.11|119.31|121.11|119.31|121.1|119.3|4
1655733420000|2022-06-20 13:57:00|121.15|119.35|121.2|119.4|121.21|119.41|121.15|119.35|5
1655733430000|2022-06-20 13:57:10|121.21|119.41|121.2|119.4|121.21|119.41|121.19|119.39|4
1655733440000|2022-06-20 13:57:20|121.19|119.39|121.18|119.38|121.19|119.39|121.18|119.38|4
1655733450000|2022-06-20 13:57:30|121.15|119.35|121.19|119.39|121.19|119.39|121.15|119.35|4
1655733460000|2022-06-20 13:57:40|121.18|119.38|121.16|119.36|121.18|119.38|121.15|119.35|9
1655733470000|2022-06-20 13:57:50|121.15|119.35|121.1|119.3|121.16|119.36|121.09|119.29|12
1655733480000|2022-06-20 13:58:00|121.11|119.31|121.15|119.35|121.15|119.35|121.11|119.31|10
1655733490000|2022-06-20 13:58:10|121.17|119.37|121.13|119.33|121.18|119.38|121.11|119.31|11
1655733500000|2022-06-20 13:58:20|121.12|119.32|121.12|119.32|121.14|119.34|121.11|119.31|5
1655733510000|2022-06-20 13:58:30|121.11|119.31|121.13|119.33|121.15|119.35|121.1|119.3|14
1655733520000|2022-06-20 13:58:40|121.14|119.34|121.13|119.33|121.14|119.34|121.13|119.33|4
1655733530000|2022-06-20 13:58:50|121.12|119.32|121.13|119.33|121.14|119.34|121.11|119.31|10
1655733540000|2022-06-20 13:59:00|121.12|119.32|121.15|119.35|121.15|119.35|121.12|119.32|4
1655733550000|2022-06-20 13:59:10|121.14|119.34|121.15|119.35|121.15|119.35|121.13|119.33|8
1655733560000|2022-06-20 13:59:20|121.17|119.37|121.17|119.37|121.18|119.38|121.16|119.36|8
1655733570000|2022-06-20 13:59:30|121.16|119.36|121.16|119.36|121.16|119.36|121.16|119.36|1
1655733580000|2022-06-20 13:59:40|121.17|119.37|121.19|119.39|121.19|119.39|121.16|119.36|7
1655733590000|2022-06-20 13:59:50|121.18|119.38|121.13|119.33|121.18|119.38|121.13|119.33|8
1655733600000|2022-06-20 14:00:00|121.14|119.34|121.15|119.35|121.16|119.36|121.09|119.29|15
1655733610000|2022-06-20 14:00:10|121.14|119.34|121.1|119.3|121.15|119.35|121.1|119.3|7
1655733620000|2022-06-20 14:00:20|121.09|119.29|121.12|119.32|121.12|119.32|121.09|119.29|3
1655733640000|2022-06-20 14:00:40|121.13|119.33|121.2|119.4|121.2|119.4|121.13|119.33|6
1655733650000|2022-06-20 14:00:50|121.21|119.41|121.21|119.41|121.23|119.43|121.21|119.41|8
1655733660000|2022-06-20 14:01:00|121.22|119.42|121.21|119.41|121.22|119.42|121.21|119.41|4
1655733670000|2022-06-20 14:01:10|121.22|119.42|121.22|119.42|121.23|119.43|121.22|119.42|3
1655733680000|2022-06-20 14:01:20|121.23|119.43|121.23|119.43|121.23|119.43|121.22|119.42|7
1655733690000|2022-06-20 14:01:30|121.24|119.44|121.46|119.66|121.46|119.66|121.24|119.44|12
1655733700000|2022-06-20 14:01:40|121.47|119.67|121.65|119.85|121.66|119.86|121.44|119.64|16
1655733710000|2022-06-20 14:01:50|121.63|119.83|121.54|119.74|121.66|119.86|121.54|119.74|14
1655733720000|2022-06-20 14:02:00|121.55|119.75|121.53|119.73|121.57|119.77|121.5|119.7|20
1655733730000|2022-06-20 14:02:10|121.55|119.75|121.57|119.77|121.58|119.78|121.54|119.74|10
1655733740000|2022-06-20 14:02:20|121.56|119.76|121.67|119.87|121.79|119.99|121.56|119.76|20
1655733750000|2022-06-20 14:02:30|121.68|119.88|121.63|119.83|121.68|119.88|121.62|119.82|17
1655733760000|2022-06-20 14:02:40|121.61|119.81|121.75|119.95|121.78|119.98|121.61|119.81|18
1655733770000|2022-06-20 14:02:50|121.76|119.96|121.65|119.85|121.78|119.98|121.65|119.85|14
1655733780000|2022-06-20 14:03:00|121.66|119.86|121.49|119.69|121.66|119.86|121.49|119.69|11
1655733790000|2022-06-20 14:03:10|121.48|119.68|121.4|119.6|121.48|119.68|121.4|119.6|11
1655733800000|2022-06-20 14:03:20|121.39|119.59|121.43|119.63|121.46|119.66|121.35|119.55|25
1655733810000|2022-06-20 14:03:30|121.44|119.64|121.39|119.59|121.45|119.65|121.38|119.58|8
1655733820000|2022-06-20 14:03:40|121.4|119.6|121.45|119.65|121.47|119.67|121.39|119.59|10
1655733830000|2022-06-20 14:03:50|121.47|119.67|121.48|119.68|121.52|119.72|121.47|119.67|10
1655733840000|2022-06-20 14:04:00|121.47|119.67|121.48|119.68|121.51|119.71|121.44|119.64|21
1655733850000|2022-06-20 14:04:10|121.47|119.67|121.44|119.64|121.47|119.67|121.44|119.64|6
1655733860000|2022-06-20 14:04:20|121.43|119.63|121.42|119.62|121.43|119.63|121.39|119.59|6
1655733870000|2022-06-20 14:04:30|121.4|119.6|121.41|119.61|121.43|119.63|121.39|119.59|10
1655733880000|2022-06-20 14:04:40|121.42|119.62|121.4|119.6|121.42|119.62|121.39|119.59|5
1655733890000|2022-06-20 14:04:50|121.42|119.62|121.44|119.64|121.45|119.65|121.42|119.62|8
1655733900000|2022-06-20 14:05:00|121.43|119.63|121.5|119.7|121.5|119.7|121.41|119.61|10
1655733910000|2022-06-20 14:05:10|121.49|119.69|121.39|119.59|121.49|119.69|121.39|119.59|10
1655733920000|2022-06-20 14:05:20|121.35|119.55|121.4|119.6|121.4|119.6|121.35|119.55|6
1655733930000|2022-06-20 14:05:30|121.43|119.63|121.49|119.69|121.49|119.69|121.43|119.63|13
1655733940000|2022-06-20 14:05:40|121.5|119.7|121.6|119.8|121.66|119.86|121.5|119.7|11
1655733950000|2022-06-20 14:05:50|121.61|119.81|121.58|119.78|121.64|119.84|121.55|119.75|13
1655733960000|2022-06-20 14:06:00|121.55|119.75|121.57|119.77|121.57|119.77|121.55|119.75|3
1655733970000|2022-06-20 14:06:10|121.59|119.79|121.64|119.84|121.65|119.85|121.59|119.79|9
1655733980000|2022-06-20 14:06:20|121.62|119.82|121.64|119.84|121.65|119.85|121.62|119.82|6
1655733990000|2022-06-20 14:06:30|121.62|119.82|121.63|119.83|121.64|119.84|121.62|119.82|6
1655734000000|2022-06-20 14:06:40|121.62|119.82|121.61|119.81|121.62|119.82|121.61|119.81|4
1655734010000|2022-06-20 14:06:50|121.6|119.8|121.54|119.74|121.6|119.8|121.54|119.74|17
1655734020000|2022-06-20 14:07:00|121.55|119.75|121.54|119.74|121.55|119.75|121.53|119.73|6
1655734030000|2022-06-20 14:07:10|121.55|119.75|121.57|119.77|121.59|119.79|121.54|119.74|8
1655734040000|2022-06-20 14:07:20|121.56|119.76|121.45|119.65|121.56|119.76|121.44|119.64|10
1655734050000|2022-06-20 14:07:30|121.44|119.64|121.42|119.62|121.45|119.65|121.42|119.62|8
1655734060000|2022-06-20 14:07:40|121.41|119.61|121.45|119.65|121.45|119.65|121.41|119.61|6
1655734070000|2022-06-20 14:07:50|121.47|119.67|121.44|119.64|121.47|119.67|121.44|119.64|6
1655734080000|2022-06-20 14:08:00|121.45|119.65|121.36|119.56|121.46|119.66|121.35|119.55|7
1655734090000|2022-06-20 14:08:10|121.35|119.55|121.35|119.55|121.35|119.55|121.34|119.54|3
1655734100000|2022-06-20 14:08:20|121.34|119.54|121.2|119.4|121.34|119.54|121.2|119.4|10
1655734110000|2022-06-20 14:08:30|121.18|119.38|121.2|119.4|121.21|119.41|121.15|119.35|8
1655734120000|2022-06-20 14:08:40|121.21|119.41|121.2|119.4|121.21|119.41|121.19|119.39|6
1655734130000|2022-06-20 14:08:50|121.19|119.39|121.19|119.39|121.19|119.39|121.19|119.39|1
1655734140000|2022-06-20 14:09:00|121.2|119.4|121.21|119.41|121.21|119.41|121.2|119.4|2
1655734170000|2022-06-20 14:09:30|121.22|119.42|121.21|119.41|121.24|119.44|121.2|119.4|7
1655734180000|2022-06-20 14:09:40|121.2|119.4|121.2|119.4|121.2|119.4|121.2|119.4|1
1655734190000|2022-06-20 14:09:50|121.21|119.41|121.21|119.41|121.21|119.41|121.21|119.41|1
1655734200000|2022-06-20 14:10:00|121.24|119.44|121.23|119.43|121.24|119.44|121.23|119.43|2
1655734210000|2022-06-20 14:10:10|121.24|119.44|121.26|119.46|121.28|119.48|121.24|119.44|13
1655734220000|2022-06-20 14:10:20|121.25|119.45|121.24|119.44|121.26|119.46|121.23|119.43|8
1655734230000|2022-06-20 14:10:30|121.23|119.43|121.22|119.42|121.25|119.45|121.21|119.41|8
1655734240000|2022-06-20 14:10:40|121.21|119.41|121.23|119.43|121.24|119.44|121.21|119.41|12
1655734250000|2022-06-20 14:10:50|121.24|119.44|121.25|119.45|121.26|119.46|121.23|119.43|7
1655734260000|2022-06-20 14:11:00|121.26|119.46|121.26|119.46|121.27|119.47|121.26|119.46|3
1655734270000|2022-06-20 14:11:10|121.25|119.45|121.27|119.47|121.27|119.47|121.25|119.45|7
1655734280000|2022-06-20 14:11:20|121.26|119.46|121.25|119.45|121.28|119.48|121.22|119.42|15
1655734290000|2022-06-20 14:11:30|121.26|119.46|121.27|119.47|121.28|119.48|121.25|119.45|10
1655734300000|2022-06-20 14:11:40|121.26|119.46|121.4|119.6|121.4|119.6|121.26|119.46|11
1655734310000|2022-06-20 14:11:50|121.39|119.59|121.39|119.59|121.4|119.6|121.38|119.58|5
1655734320000|2022-06-20 14:12:00|121.38|119.58|121.36|119.56|121.38|119.58|121.35|119.55|13
1655734330000|2022-06-20 14:12:10|121.37|119.57|121.35|119.55|121.38|119.58|121.33|119.53|12
1655734340000|2022-06-20 14:12:20|121.34|119.54|121.34|119.54|121.35|119.55|121.34|119.54|7
1655734350000|2022-06-20 14:12:30|121.33|119.53|121.31|119.51|121.33|119.53|121.31|119.51|7
1655734360000|2022-06-20 14:12:40|121.32|119.52|121.25|119.45|121.33|119.53|121.24|119.44|13
1655734370000|2022-06-20 14:12:50|121.26|119.46|121.25|119.45|121.3|119.5|121.25|119.45|17
1655734380000|2022-06-20 14:13:00|121.27|119.47|121.22|119.42|121.27|119.47|121.22|119.42|16
1655734390000|2022-06-20 14:13:10|121.24|119.44|121.2|119.4|121.24|119.44|121.2|119.4|7
1655734400000|2022-06-20 14:13:20|121.16|119.36|121.18|119.38|121.2|119.4|121.16|119.36|12
1655734410000|2022-06-20 14:13:30|121.17|119.37|121.13|119.33|121.17|119.37|121.13|119.33|8
1655734420000|2022-06-20 14:13:40|121.12|119.32|121.1|119.3|121.12|119.32|121.1|119.3|3
1655734430000|2022-06-20 14:13:50|120.96|119.16|121.07|119.27|121.1|119.3|120.95|119.15|16
1655734440000|2022-06-20 14:14:00|121.06|119.26|121.17|119.37|121.17|119.37|121.06|119.26|8
1655734450000|2022-06-20 14:14:10|121.18|119.38|121.24|119.44|121.36|119.56|121.18|119.38|18
1655734460000|2022-06-20 14:14:20|121.23|119.43|121.21|119.41|121.24|119.44|121.18|119.38|16
1655734470000|2022-06-20 14:14:30|121.2|119.4|121.12|119.32|121.2|119.4|121.11|119.31|10
1655734480000|2022-06-20 14:14:40|121.11|119.31|121.02|119.22|121.11|119.31|121.02|119.22|5
1655734490000|2022-06-20 14:14:50|121|119.2|121.03|119.23|121.04|119.24|121|119.2|13
1655734500000|2022-06-20 14:15:00|121.05|119.25|120.94|119.14|121.11|119.31|120.94|119.14|17
1655734510000|2022-06-20 14:15:10|120.93|119.13|120.89|119.09|120.93|119.13|120.89|119.09|4
1655734520000|2022-06-20 14:15:20|120.93|119.13|120.89|119.09|120.93|119.13|120.89|119.09|5
1655734530000|2022-06-20 14:15:30|120.88|119.08|120.92|119.12|120.94|119.14|120.84|119.04|12
1655734540000|2022-06-20 14:15:40|120.91|119.11|120.93|119.13|120.93|119.13|120.91|119.11|5
1655734550000|2022-06-20 14:15:50|120.92|119.12|121.01|119.21|121.01|119.21|120.92|119.12|8
1655734560000|2022-06-20 14:16:00|121.02|119.22|121.02|119.22|121.04|119.24|120.99|119.19|16
1655734570000|2022-06-20 14:16:10|121.03|119.23|121.2|119.4|121.2|119.4|121.03|119.23|15
1655734580000|2022-06-20 14:16:20|121.19|119.39|121.19|119.39|121.23|119.43|121.19|119.39|10
1655734590000|2022-06-20 14:16:30|121.22|119.42|121.22|119.42|121.24|119.44|121.21|119.41|10
1655734600000|2022-06-20 14:16:40|121.21|119.41|121.23|119.43|121.23|119.43|121.2|119.4|9
1655734610000|2022-06-20 14:16:50|121.22|119.42|121.29|119.49|121.29|119.49|121.22|119.42|11
1655734620000|2022-06-20 14:17:00|121.3|119.5|121.2|119.4|121.3|119.5|121.19|119.39|13
1655734630000|2022-06-20 14:17:10|121.21|119.41|120.85|119.05|121.23|119.43|120.78|118.98|22
1655734640000|2022-06-20 14:17:20|120.9|119.1|120.94|119.14|120.95|119.15|120.86|119.06|16
1655734650000|2022-06-20 14:17:30|120.95|119.15|121.03|119.23|121.06|119.26|120.95|119.15|12
1655734660000|2022-06-20 14:17:40|121.04|119.24|121.06|119.26|121.06|119.26|121.03|119.23|10
1655734670000|2022-06-20 14:17:50|121.07|119.27|121.07|119.27|121.07|119.27|121.07|119.27|1
1655734680000|2022-06-20 14:18:00|121.06|119.26|121.06|119.26|121.07|119.27|121.05|119.25|9
1655734690000|2022-06-20 14:18:10|121.05|119.25|121.07|119.27|121.07|119.27|121.02|119.22|9
1655734700000|2022-06-20 14:18:20|121.08|119.28|121.03|119.23|121.09|119.29|121.02|119.22|14
1655734710000|2022-06-20 14:18:30|121.04|119.24|121.14|119.34|121.16|119.36|121.04|119.24|8
1655734720000|2022-06-20 14:18:40|121.13|119.33|121.13|119.33|121.14|119.34|121.12|119.32|5
1655734730000|2022-06-20 14:18:50|121.12|119.32|121.12|119.32|121.14|119.34|121.11|119.31|8
1655734740000|2022-06-20 14:19:00|121.11|119.31|121.12|119.32|121.16|119.36|121.11|119.31|10
1655734750000|2022-06-20 14:19:10|121.13|119.33|121.15|119.35|121.16|119.36|121.12|119.32|11
1655734760000|2022-06-20 14:19:20|121.14|119.34|121.17|119.37|121.17|119.37|121.14|119.34|6
1655734770000|2022-06-20 14:19:30|121.18|119.38|121.21|119.41|121.22|119.42|121.15|119.35|7
1655734780000|2022-06-20 14:19:40|121.2|119.4|121.13|119.33|121.21|119.41|121.13|119.33|9
1655734790000|2022-06-20 14:19:50|121.12|119.32|121.12|119.32|121.13|119.33|121.11|119.31|11
1655734800000|2022-06-20 14:20:00|121.13|119.33|121.2|119.4|121.22|119.42|121.13|119.33|12
1655734810000|2022-06-20 14:20:10|121.21|119.41|121.22|119.42|121.24|119.44|121.21|119.41|8
1655734820000|2022-06-20 14:20:20|121.21|119.41|121.22|119.42|121.22|119.42|121.21|119.41|2
1655734830000|2022-06-20 14:20:30|121.23|119.43|121.21|119.41|121.23|119.43|121.21|119.41|2
1655734840000|2022-06-20 14:20:40|121.22|119.42|121.22|119.42|121.23|119.43|121.21|119.41|5
1655734850000|2022-06-20 14:20:50|121.23|119.43|121.23|119.43|121.23|119.43|121.23|119.43|1
1655734860000|2022-06-20 14:21:00|121.22|119.42|121.19|119.39|121.23|119.43|121.19|119.39|7
1655734870000|2022-06-20 14:21:10|121.2|119.4|121.24|119.44|121.24|119.44|121.2|119.4|5
1655734880000|2022-06-20 14:21:20|121.25|119.45|121.23|119.43|121.25|119.45|121.22|119.42|4
1655734890000|2022-06-20 14:21:30|121.21|119.41|121.23|119.43|121.23|119.43|121.21|119.41|3
1655734900000|2022-06-20 14:21:40|121.22|119.42|121.21|119.41|121.22|119.42|121.21|119.41|2
1655734910000|2022-06-20 14:21:50|121.22|119.42|121.21|119.41|121.22|119.42|121.21|119.41|2
1655734920000|2022-06-20 14:22:00|121.22|119.42|121.22|119.42|121.23|119.43|121.22|119.42|3
1655734930000|2022-06-20 14:22:10|121.23|119.43|121.23|119.43|121.23|119.43|121.23|119.43|1
1655734940000|2022-06-20 14:22:20|121.21|119.41|121.27|119.47|121.28|119.48|121.21|119.41|14
1655734950000|2022-06-20 14:22:30|121.25|119.45|121.27|119.47|121.28|119.48|121.25|119.45|4
1655734960000|2022-06-20 14:22:40|121.28|119.48|121.28|119.48|121.29|119.49|121.27|119.47|5
1655734970000|2022-06-20 14:22:50|121.29|119.49|121.3|119.5|121.31|119.51|121.29|119.49|5
1655734980000|2022-06-20 14:23:00|121.29|119.49|121.28|119.48|121.29|119.49|121.28|119.48|2
1655734990000|2022-06-20 14:23:10|121.29|119.49|121.47|119.67|121.47|119.67|121.29|119.49|7
1655735000000|2022-06-20 14:23:20|121.46|119.66|121.52|119.72|121.55|119.75|121.46|119.66|4
1655735010000|2022-06-20 14:23:30|121.53|119.73|121.54|119.74|121.57|119.77|121.52|119.72|13
1655735020000|2022-06-20 14:23:40|121.53|119.73|121.52|119.72|121.54|119.74|121.52|119.72|12
1655735030000|2022-06-20 14:23:50|121.53|119.73|121.48|119.68|121.53|119.73|121.48|119.68|6
1655735040000|2022-06-20 14:24:00|121.52|119.72|121.44|119.64|121.52|119.72|121.44|119.64|4
1655735060000|2022-06-20 14:24:20|121.38|119.58|121.45|119.65|121.46|119.66|121.38|119.58|10
1655735070000|2022-06-20 14:24:30|121.44|119.64|121.51|119.71|121.51|119.71|121.41|119.61|8
1655735080000|2022-06-20 14:24:40|121.52|119.72|121.56|119.76|121.57|119.77|121.52|119.72|6
1655735090000|2022-06-20 14:24:50|121.57|119.77|121.64|119.84|121.64|119.84|121.57|119.77|6
1655735100000|2022-06-20 14:25:00|121.67|119.87|121.78|119.98|121.8|120|121.67|119.87|14
1655735110000|2022-06-20 14:25:10|121.77|119.97|121.87|120.07|121.91|120.11|121.77|119.97|6
1655735120000|2022-06-20 14:25:20|121.86|120.06|121.7|119.9|121.86|120.06|121.69|119.89|13
1655735130000|2022-06-20 14:25:30|121.69|119.89|121.66|119.86|121.69|119.89|121.62|119.82|9
1655735140000|2022-06-20 14:25:40|121.65|119.85|121.56|119.76|121.65|119.85|121.55|119.75|7
1655735150000|2022-06-20 14:25:50|121.55|119.75|121.55|119.75|121.56|119.76|121.55|119.75|3
1655735160000|2022-06-20 14:26:00|121.56|119.76|121.57|119.77|121.58|119.78|121.51|119.71|15
1655735170000|2022-06-20 14:26:10|121.58|119.78|121.55|119.75|121.58|119.78|121.55|119.75|3
1655735180000|2022-06-20 14:26:20|121.56|119.76|121.57|119.77|121.58|119.78|121.56|119.76|9
1655735190000|2022-06-20 14:26:30|121.56|119.76|121.54|119.74|121.56|119.76|121.54|119.74|3
1655735200000|2022-06-20 14:26:40|121.55|119.75|121.59|119.79|121.59|119.79|121.55|119.75|4
1655735210000|2022-06-20 14:26:50|121.58|119.78|121.55|119.75|121.59|119.79|121.55|119.75|9
1655735220000|2022-06-20 14:27:00|121.56|119.76|121.57|119.77|121.58|119.78|121.54|119.74|8
1655735230000|2022-06-20 14:27:10|121.56|119.76|121.54|119.74|121.56|119.76|121.54|119.74|6
1655735240000|2022-06-20 14:27:20|121.52|119.72|121.52|119.72|121.54|119.74|121.52|119.72|11
1655735250000|2022-06-20 14:27:30|121.53|119.73|121.56|119.76|121.56|119.76|121.53|119.73|6
1655735260000|2022-06-20 14:27:40|121.57|119.77|121.65|119.85|121.67|119.87|121.57|119.77|9
1655735270000|2022-06-20 14:27:50|121.66|119.86|121.62|119.82|121.67|119.87|121.61|119.81|10
1655735280000|2022-06-20 14:28:00|121.6|119.8|121.49|119.69|121.6|119.8|121.49|119.69|8
1655735290000|2022-06-20 14:28:10|121.44|119.64|121.44|119.64|121.45|119.65|121.41|119.61|15
1655735300000|2022-06-20 14:28:20|121.47|119.67|121.44|119.64|121.49|119.69|121.44|119.64|10
1655735310000|2022-06-20 14:28:30|121.45|119.65|121.55|119.75|121.55|119.75|121.44|119.64|7
1655735320000|2022-06-20 14:28:40|121.54|119.74|121.53|119.73|121.55|119.75|121.52|119.72|7
1655735330000|2022-06-20 14:28:50|121.54|119.74|121.61|119.81|121.63|119.83|121.54|119.74|6
1655735340000|2022-06-20 14:29:00|121.62|119.82|121.62|119.82|121.62|119.82|121.62|119.82|1
1655735350000|2022-06-20 14:29:10|121.64|119.84|121.61|119.81|121.64|119.84|121.61|119.81|6
1655735360000|2022-06-20 14:29:20|121.59|119.79|121.63|119.83|121.63|119.83|121.59|119.79|5
1655735370000|2022-06-20 14:29:30|121.62|119.82|121.62|119.82|121.62|119.82|121.61|119.81|3
1655735380000|2022-06-20 14:29:40|121.63|119.83|121.61|119.81|121.63|119.83|121.61|119.81|3
1655735390000|2022-06-20 14:29:50|121.57|119.77|121.57|119.77|121.57|119.77|121.57|119.77|1
1655735400000|2022-06-20 14:30:00|121.56|119.76|121.51|119.71|121.63|119.83|121.5|119.7|21
1655735410000|2022-06-20 14:30:10|121.52|119.72|121.54|119.74|121.54|119.74|121.52|119.72|10
1655735420000|2022-06-20 14:30:20|121.53|119.73|121.49|119.69|121.54|119.74|121.49|119.69|11
1655735430000|2022-06-20 14:30:30|121.5|119.7|121.47|119.67|121.51|119.71|121.46|119.66|10
1655735440000|2022-06-20 14:30:40|121.48|119.68|121.47|119.67|121.51|119.71|121.46|119.66|15
1655735450000|2022-06-20 14:30:50|121.46|119.66|121.49|119.69|121.5|119.7|121.46|119.66|9
1655735460000|2022-06-20 14:31:00|121.48|119.68|121.38|119.58|121.48|119.68|121.36|119.56|12
1655735470000|2022-06-20 14:31:10|121.37|119.57|121.4|119.6|121.41|119.61|121.36|119.56|15
1655735480000|2022-06-20 14:31:20|121.39|119.59|121.52|119.72|121.52|119.72|121.39|119.59|12
1655735490000|2022-06-20 14:31:30|121.51|119.71|121.52|119.72|121.53|119.73|121.49|119.69|15
1655735500000|2022-06-20 14:31:40|121.53|119.73|121.55|119.75|121.55|119.75|121.53|119.73|3
1655735510000|2022-06-20 14:31:50|121.56|119.76|121.62|119.82|121.62|119.82|121.56|119.76|11
1655735520000|2022-06-20 14:32:00|121.63|119.83|121.7|119.9|121.77|119.97|121.63|119.83|28
1655735530000|2022-06-20 14:32:10|121.71|119.91|121.76|119.96|121.76|119.96|121.68|119.88|23
1655735540000|2022-06-20 14:32:20|121.74|119.94|121.8|120|121.8|120|121.74|119.94|7
1655735550000|2022-06-20 14:32:30|121.81|120.01|122.03|120.23|122.15|120.35|121.81|120.01|25
1655735560000|2022-06-20 14:32:40|122.02|120.22|122|120.2|122.05|120.25|121.93|120.13|25
1655735570000|2022-06-20 14:32:50|122.01|120.21|122.02|120.22|122.07|120.27|121.94|120.14|27
1655735580000|2022-06-20 14:33:00|122.01|120.21|121.86|120.06|122.01|120.21|121.85|120.05|20
1655735590000|2022-06-20 14:33:10|121.87|120.07|121.92|120.12|121.93|120.13|121.86|120.06|9
1655735600000|2022-06-20 14:33:20|121.95|120.15|121.88|120.08|121.96|120.16|121.88|120.08|10
1655735610000|2022-06-20 14:33:30|121.89|120.09|121.98|120.18|121.98|120.18|121.88|120.08|14
1655735620000|2022-06-20 14:33:40|121.99|120.19|121.91|120.11|122|120.2|121.88|120.08|16
1655735630000|2022-06-20 14:33:50|121.92|120.12|121.86|120.06|121.94|120.14|121.86|120.06|12
1655735640000|2022-06-20 14:34:00|121.85|120.05|121.82|120.02|121.85|120.05|121.82|120.02|8
1655735650000|2022-06-20 14:34:10|121.79|119.99|121.74|119.94|121.79|119.99|121.74|119.94|11
1655735660000|2022-06-20 14:34:20|121.76|119.96|121.9|120.1|121.9|120.1|121.76|119.96|14
1655735670000|2022-06-20 14:34:30|121.89|120.09|121.92|120.12|121.95|120.15|121.87|120.07|16
1655735680000|2022-06-20 14:34:40|121.91|120.11|121.93|120.13|121.93|120.13|121.91|120.11|7
1655735690000|2022-06-20 14:34:50|121.97|120.17|121.96|120.16|121.97|120.17|121.94|120.14|11
1655735700000|2022-06-20 14:35:00|121.95|120.15|122.08|120.28|122.08|120.28|121.95|120.15|14
1655735710000|2022-06-20 14:35:10|122.07|120.27|122.08|120.28|122.08|120.28|122.07|120.27|2
1655735720000|2022-06-20 14:35:20|122.07|120.27|122.08|120.28|122.12|120.32|122.07|120.27|15
1655735730000|2022-06-20 14:35:30|122.09|120.29|122.12|120.32|122.13|120.33|122.08|120.28|14
1655735740000|2022-06-20 14:35:40|122.11|120.31|122.06|120.26|122.11|120.31|122.04|120.24|7
1655735750000|2022-06-20 14:35:50|122.07|120.27|122.05|120.25|122.08|120.28|122.05|120.25|7
1655735760000|2022-06-20 14:36:00|122.04|120.24|122.05|120.25|122.07|120.27|122.03|120.23|11
1655735770000|2022-06-20 14:36:10|122.04|120.24|122.01|120.21|122.05|120.25|122.01|120.21|10
1655735780000|2022-06-20 14:36:20|122.03|120.23|121.96|120.16|122.03|120.23|121.94|120.14|15
1655735790000|2022-06-20 14:36:30|121.95|120.15|121.9|120.1|121.96|120.16|121.9|120.1|8
1655735800000|2022-06-20 14:36:40|121.93|120.13|121.84|120.04|121.93|120.13|121.84|120.04|19
1655735810000|2022-06-20 14:36:50|121.85|120.05|121.9|120.1|121.9|120.1|121.84|120.04|11
1655735820000|2022-06-20 14:37:00|121.89|120.09|121.9|120.1|121.9|120.1|121.84|120.04|15
1655735830000|2022-06-20 14:37:10|121.91|120.11|121.92|120.12|121.93|120.13|121.9|120.1|7
1655735840000|2022-06-20 14:37:20|121.91|120.11|121.86|120.06|121.91|120.11|121.84|120.04|6
1655735850000|2022-06-20 14:37:30|121.9|120.1|121.85|120.05|121.92|120.12|121.85|120.05|11
1655735860000|2022-06-20 14:37:40|121.86|120.06|121.85|120.05|121.89|120.09|121.85|120.05|11
1655735870000|2022-06-20 14:37:50|121.87|120.07|121.87|120.07|121.87|120.07|121.86|120.06|7
1655735880000|2022-06-20 14:38:00|121.86|120.06|121.89|120.09|121.92|120.12|121.86|120.06|9
1655735890000|2022-06-20 14:38:10|121.9|120.1|121.94|120.14|121.96|120.16|121.9|120.1|11
1655735900000|2022-06-20 14:38:20|121.92|120.12|121.93|120.13|121.93|120.13|121.91|120.11|6
1655735910000|2022-06-20 14:38:30|121.92|120.12|121.94|120.14|121.95|120.15|121.92|120.12|8
1655735920000|2022-06-20 14:38:40|121.95|120.15|121.89|120.09|121.95|120.15|121.89|120.09|8
1655735930000|2022-06-20 14:38:50|121.88|120.08|121.91|120.11|121.91|120.11|121.88|120.08|8
1655735940000|2022-06-20 14:39:00|121.92|120.12|121.94|120.14|122|120.2|121.92|120.12|15
1655735950000|2022-06-20 14:39:10|121.93|120.13|121.93|120.13|121.93|120.13|121.92|120.12|5
1655735960000|2022-06-20 14:39:20|121.92|120.12|121.91|120.11|121.92|120.12|121.88|120.08|11
1655735970000|2022-06-20 14:39:30|121.9|120.1|121.8|120|121.9|120.1|121.79|119.99|10
1655735980000|2022-06-20 14:39:40|121.82|120.02|121.81|120.01|121.86|120.06|121.81|120.01|10
1655735990000|2022-06-20 14:39:50|121.82|120.02|121.81|120.01|121.82|120.02|121.8|120|8
1655736000000|2022-06-20 14:40:00|121.8|120|121.89|120.09|121.98|120.18|121.8|120|22
1655736010000|2022-06-20 14:40:10|121.88|120.08|121.82|120.02|121.88|120.08|121.82|120.02|6
1655736020000|2022-06-20 14:40:20|121.81|120.01|121.81|120.01|121.82|120.02|121.8|120|5
1655736030000|2022-06-20 14:40:30|121.82|120.02|121.79|119.99|121.82|120.02|121.77|119.97|8
1655736040000|2022-06-20 14:40:40|121.78|119.98|121.72|119.92|121.79|119.99|121.72|119.92|9
1655736050000|2022-06-20 14:40:50|121.71|119.91|121.7|119.9|121.73|119.93|121.68|119.88|10
1655736060000|2022-06-20 14:41:00|121.73|119.93|121.72|119.92|121.73|119.93|121.72|119.92|2
1655736070000|2022-06-20 14:41:10|121.71|119.91|121.7|119.9|121.71|119.91|121.67|119.87|10
1655736080000|2022-06-20 14:41:20|121.71|119.91|121.7|119.9|121.72|119.92|121.69|119.89|8
1655736090000|2022-06-20 14:41:30|121.69|119.89|121.7|119.9|121.7|119.9|121.69|119.89|2
1655736100000|2022-06-20 14:41:40|121.71|119.91|121.7|119.9|121.71|119.91|121.7|119.9|2
1655736110000|2022-06-20 14:41:50|121.69|119.89|121.71|119.91|121.71|119.91|121.69|119.89|2
1655736120000|2022-06-20 14:42:00|121.73|119.93|121.76|119.96|121.78|119.98|121.71|119.91|16
1655736130000|2022-06-20 14:42:10|121.77|119.97|121.83|120.03|121.84|120.04|121.77|119.97|15
1655736140000|2022-06-20 14:42:20|121.84|120.04|121.95|120.15|121.96|120.16|121.84|120.04|12
1655736150000|2022-06-20 14:42:30|121.94|120.14|122.03|120.23|122.06|120.26|121.93|120.13|15
1655736160000|2022-06-20 14:42:40|122.04|120.24|122.03|120.23|122.06|120.26|122.02|120.22|15
1655736170000|2022-06-20 14:42:50|122.02|120.22|121.99|120.19|122.02|120.22|121.99|120.19|4
1655736180000|2022-06-20 14:43:00|122.02|120.22|122.03|120.23|122.05|120.25|122.02|120.22|7
1655736190000|2022-06-20 14:43:10|122.04|120.24|121.92|120.12|122.04|120.24|121.92|120.12|17
1655736200000|2022-06-20 14:43:20|121.91|120.11|121.84|120.04|121.91|120.11|121.84|120.04|13
1655736210000|2022-06-20 14:43:30|121.85|120.05|121.82|120.02|121.85|120.05|121.82|120.02|12
1655736220000|2022-06-20 14:43:40|121.85|120.05|121.8|120|121.85|120.05|121.76|119.96|19
1655736230000|2022-06-20 14:43:50|121.79|119.99|121.79|119.99|121.83|120.03|121.79|119.99|16
1655736240000|2022-06-20 14:44:00|121.77|119.97|121.82|120.02|121.82|120.02|121.76|119.96|7
1655736260000|2022-06-20 14:44:20|121.81|120.01|121.9|120.1|121.9|120.1|121.81|120.01|11
1655736270000|2022-06-20 14:44:30|121.88|120.08|121.84|120.04|121.88|120.08|121.83|120.03|11
1655736280000|2022-06-20 14:44:40|121.83|120.03|121.83|120.03|121.84|120.04|121.83|120.03|5
1655736290000|2022-06-20 14:44:50|121.82|120.02|121.83|120.03|121.83|120.03|121.82|120.02|2
1655736300000|2022-06-20 14:45:00|121.81|120.01|121.81|120.01|121.81|120.01|121.79|119.99|6
1655736310000|2022-06-20 14:45:10|121.77|119.97|121.8|120|121.8|120|121.77|119.97|5
1655736320000|2022-06-20 14:45:20|121.81|120.01|121.81|120.01|121.82|120.02|121.79|119.99|11
1655736330000|2022-06-20 14:45:30|121.82|120.02|121.88|120.08|121.88|120.08|121.82|120.02|3
1655736340000|2022-06-20 14:45:40|121.89|120.09|121.92|120.12|121.92|120.12|121.89|120.09|4
1655736350000|2022-06-20 14:45:50|121.93|120.13|121.96|120.16|121.96|120.16|121.93|120.13|7
1655736360000|2022-06-20 14:46:00|121.95|120.15|121.97|120.17|121.98|120.18|121.95|120.15|5
1655736370000|2022-06-20 14:46:10|121.96|120.16|122|120.2|122|120.2|121.95|120.15|8
1655736380000|2022-06-20 14:46:20|122.01|120.21|122.01|120.21|122.06|120.26|122.01|120.21|18
1655736390000|2022-06-20 14:46:30|122.02|120.22|122.01|120.21|122.03|120.23|122.01|120.21|8
1655736400000|2022-06-20 14:46:40|122.03|120.23|122.01|120.21|122.04|120.24|122.01|120.21|7
1655736410000|2022-06-20 14:46:50|122|120.2|122.03|120.23|122.05|120.25|122|120.2|12
1655736420000|2022-06-20 14:47:00|122.02|120.22|121.93|120.13|122.02|120.22|121.93|120.13|12
1655736430000|2022-06-20 14:47:10|121.94|120.14|121.92|120.12|121.99|120.19|121.92|120.12|15
1655736440000|2022-06-20 14:47:20|121.9|120.1|121.91|120.11|121.91|120.11|121.89|120.09|10
1655736450000|2022-06-20 14:47:30|121.92|120.12|121.99|120.19|122|120.2|121.92|120.12|16
1655736460000|2022-06-20 14:47:40|121.97|120.17|121.97|120.17|121.99|120.19|121.95|120.15|10
1655736470000|2022-06-20 14:47:50|121.98|120.18|122|120.2|122.01|120.21|121.97|120.17|9
1655736480000|2022-06-20 14:48:00|122.01|120.21|121.96|120.16|122.02|120.22|121.95|120.15|10
1655736490000|2022-06-20 14:48:10|121.95|120.15|122.01|120.21|122.03|120.23|121.95|120.15|11
1655736500000|2022-06-20 14:48:20|122.02|120.22|121.95|120.15|122.02|120.22|121.95|120.15|5
1655736510000|2022-06-20 14:48:30|121.93|120.13|121.94|120.14|121.94|120.14|121.88|120.08|10
1655736520000|2022-06-20 14:48:40|121.92|120.12|121.94|120.14|121.94|120.14|121.91|120.11|12
1655736530000|2022-06-20 14:48:50|121.93|120.13|121.94|120.14|121.94|120.14|121.93|120.13|6
1655736540000|2022-06-20 14:49:00|121.95|120.15|121.97|120.17|121.99|120.19|121.95|120.15|12
1655736550000|2022-06-20 14:49:10|121.96|120.16|121.99|120.19|121.99|120.19|121.95|120.15|12
1655736560000|2022-06-20 14:49:20|122|120.2|122.07|120.27|122.12|120.32|122|120.2|16
1655736570000|2022-06-20 14:49:30|122.06|120.26|122.1|120.3|122.13|120.33|122.06|120.26|20
1655736580000|2022-06-20 14:49:40|122.11|120.31|122.05|120.25|122.11|120.31|122.04|120.24|7
1655736590000|2022-06-20 14:49:50|122.04|120.24|122.05|120.25|122.05|120.25|122.04|120.24|4
1655736600000|2022-06-20 14:50:00|122.06|120.26|122.18|120.38|122.18|120.38|122.06|120.26|20
1655736610000|2022-06-20 14:50:10|122.17|120.37|122.08|120.28|122.17|120.37|122.07|120.27|12
1655736620000|2022-06-20 14:50:20|122.07|120.27|122.08|120.28|122.08|120.28|122.06|120.26|4
1655736630000|2022-06-20 14:50:30|122.09|120.29|122.06|120.26|122.1|120.3|122.06|120.26|8
1655736640000|2022-06-20 14:50:40|122.05|120.25|121.91|120.11|122.05|120.25|121.91|120.11|17
1655736650000|2022-06-20 14:50:50|121.86|120.06|121.92|120.12|121.92|120.12|121.86|120.06|8
1655736660000|2022-06-20 14:51:00|121.93|120.13|122.05|120.25|122.05|120.25|121.93|120.13|13
1655736670000|2022-06-20 14:51:10|122.04|120.24|121.98|120.18|122.04|120.24|121.96|120.16|9
1655736680000|2022-06-20 14:51:20|121.97|120.17|121.91|120.11|121.97|120.17|121.88|120.08|16
1655736690000|2022-06-20 14:51:30|121.92|120.12|121.89|120.09|121.93|120.13|121.89|120.09|10
1655736700000|2022-06-20 14:51:40|121.88|120.08|121.88|120.08|121.9|120.1|121.87|120.07|11
1655736710000|2022-06-20 14:51:50|121.89|120.09|121.9|120.1|121.92|120.12|121.88|120.08|12
1655736720000|2022-06-20 14:52:00|121.91|120.11|121.92|120.12|121.92|120.12|121.89|120.09|14
1655736730000|2022-06-20 14:52:10|121.93|120.13|121.93|120.13|121.94|120.14|121.93|120.13|5
1655736740000|2022-06-20 14:52:20|121.94|120.14|122.05|120.25|122.07|120.27|121.93|120.13|20
1655736750000|2022-06-20 14:52:30|122.06|120.26|121.98|120.18|122.06|120.26|121.98|120.18|12
1655736760000|2022-06-20 14:52:40|121.99|120.19|122.02|120.22|122.04|120.24|121.98|120.18|13
1655736770000|2022-06-20 14:52:50|122.03|120.23|122.05|120.25|122.06|120.26|122.02|120.22|7
1655736780000|2022-06-20 14:53:00|122.03|120.23|122.05|120.25|122.05|120.25|122.03|120.23|10
1655736790000|2022-06-20 14:53:10|122.04|120.24|122.1|120.3|122.1|120.3|122.03|120.23|10
1655736800000|2022-06-20 14:53:20|122.06|120.26|122.08|120.28|122.08|120.28|122.05|120.25|6
1655736810000|2022-06-20 14:53:30|122.09|120.29|122.1|120.3|122.1|120.3|122.09|120.29|2
1655736820000|2022-06-20 14:53:40|122.08|120.28|122.09|120.29|122.1|120.3|122.08|120.28|9
1655736830000|2022-06-20 14:53:50|122.07|120.27|122.07|120.27|122.07|120.27|122.06|120.26|7
1655736840000|2022-06-20 14:54:00|122.08|120.28|122.09|120.29|122.1|120.3|122.08|120.28|6
1655736850000|2022-06-20 14:54:10|122.1|120.3|122.27|120.47|122.27|120.47|122.1|120.3|12
1655736860000|2022-06-20 14:54:20|122.25|120.45|122.27|120.47|122.36|120.56|122.23|120.43|25
1655736870000|2022-06-20 14:54:30|122.26|120.46|122.13|120.33|122.26|120.46|122.13|120.33|16
1655736880000|2022-06-20 14:54:40|122.14|120.34|122.18|120.38|122.22|120.42|122.14|120.34|19
1655736890000|2022-06-20 14:54:50|122.17|120.37|122.16|120.36|122.2|120.4|122.16|120.36|11
1655736900000|2022-06-20 14:55:00|122.17|120.37|122.3|120.5|122.38|120.58|122.17|120.37|19
1655736910000|2022-06-20 14:55:10|122.29|120.49|122.25|120.45|122.29|120.49|122.18|120.38|18
1655736920000|2022-06-20 14:55:20|122.24|120.44|122.32|120.52|122.33|120.53|122.21|120.41|19
1655736930000|2022-06-20 14:55:30|122.33|120.53|122.36|120.56|122.41|120.61|122.28|120.48|24
1655736940000|2022-06-20 14:55:40|122.29|120.49|122.36|120.56|122.37|120.57|122.27|120.47|21
1655736950000|2022-06-20 14:55:50|122.35|120.55|122.37|120.57|122.37|120.57|122.35|120.55|13
1655736960000|2022-06-20 14:56:00|122.36|120.56|122.42|120.62|122.42|120.62|122.32|120.52|17
1655736970000|2022-06-20 14:56:10|122.43|120.63|122.4|120.6|122.43|120.63|122.38|120.58|16
1655736980000|2022-06-20 14:56:20|122.39|120.59|122.36|120.56|122.4|120.6|122.36|120.56|10
1655736990000|2022-06-20 14:56:30|122.35|120.55|122.36|120.56|122.37|120.57|122.35|120.55|6
1655737000000|2022-06-20 14:56:40|122.38|120.58|122.36|120.56|122.41|120.61|122.36|120.56|8
1655737010000|2022-06-20 14:56:50|122.35|120.55|122.36|120.56|122.37|120.57|122.35|120.55|8
1655737020000|2022-06-20 14:57:00|122.37|120.57|122.37|120.57|122.38|120.58|122.36|120.56|5
1655737030000|2022-06-20 14:57:10|122.39|120.59|122.4|120.6|122.42|120.62|122.37|120.57|16
1655737040000|2022-06-20 14:57:20|122.39|120.59|122.37|120.57|122.39|120.59|122.37|120.57|5
1655737050000|2022-06-20 14:57:30|122.39|120.59|122.37|120.57|122.43|120.63|122.37|120.57|19
1655737060000|2022-06-20 14:57:40|122.38|120.58|122.42|120.62|122.44|120.64|122.38|120.58|8
1655737070000|2022-06-20 14:57:50|122.41|120.61|122.42|120.62|122.43|120.63|122.41|120.61|13
1655737080000|2022-06-20 14:58:00|122.43|120.63|122.43|120.63|122.44|120.64|122.41|120.61|11
1655737090000|2022-06-20 14:58:10|122.44|120.64|122.41|120.61|122.44|120.64|122.4|120.6|6
1655737100000|2022-06-20 14:58:20|122.4|120.6|122.37|120.57|122.4|120.6|122.37|120.57|8
1655737110000|2022-06-20 14:58:30|122.38|120.58|122.4|120.6|122.43|120.63|122.38|120.58|9
1655737120000|2022-06-20 14:58:40|122.39|120.59|122.4|120.6|122.42|120.62|122.39|120.59|5
1655737130000|2022-06-20 14:58:50|122.41|120.61|122.42|120.62|122.43|120.63|122.41|120.61|6
1655737140000|2022-06-20 14:59:00|122.43|120.63|122.41|120.61|122.43|120.63|122.41|120.61|5
1655737150000|2022-06-20 14:59:10|122.42|120.62|122.41|120.61|122.43|120.63|122.41|120.61|11
1655737160000|2022-06-20 14:59:20|122.38|120.58|122.37|120.57|122.38|120.58|122.37|120.57|10
1655737170000|2022-06-20 14:59:30|122.36|120.56|122.39|120.59|122.39|120.59|122.36|120.56|8
1655737180000|2022-06-20 14:59:40|122.38|120.58|122.39|120.59|122.39|120.59|122.38|120.58|6
1655737190000|2022-06-20 14:59:50|122.4|120.6|122.41|120.61|122.42|120.62|122.38|120.58|11
1655737200000|2022-06-20 15:00:00|122.42|120.62|122.43|120.63|122.44|120.64|122.42|120.62|8
1655737210000|2022-06-20 15:00:10|122.44|120.64|122.45|120.65|122.45|120.65|122.43|120.63|8
1655737220000|2022-06-20 15:00:20|122.44|120.64|122.44|120.64|122.45|120.65|122.44|120.64|7
1655737230000|2022-06-20 15:00:30|122.45|120.65|122.45|120.65|122.45|120.65|122.44|120.64|3
1655737240000|2022-06-20 15:00:40|122.44|120.64|122.43|120.63|122.46|120.66|122.43|120.63|7
1655737250000|2022-06-20 15:00:50|122.42|120.62|122.34|120.54|122.42|120.62|122.34|120.54|17
1655737260000|2022-06-20 15:01:00|122.36|120.56|122.3|120.5|122.36|120.56|122.29|120.49|17
1655737270000|2022-06-20 15:01:10|122.29|120.49|122.08|120.28|122.29|120.49|122.06|120.26|20
1655737280000|2022-06-20 15:01:20|122.06|120.26|122.02|120.22|122.06|120.26|122|120.2|11
1655737290000|2022-06-20 15:01:30|122.01|120.21|121.98|120.18|122.02|120.22|121.96|120.16|18
1655737300000|2022-06-20 15:01:40|121.99|120.19|122.15|120.35|122.15|120.35|121.98|120.18|17
1655737310000|2022-06-20 15:01:50|122.14|120.34|122.21|120.41|122.24|120.44|122.14|120.34|22
1655737320000|2022-06-20 15:02:00|122.22|120.42|122.23|120.43|122.27|120.47|122.21|120.41|17
1655737330000|2022-06-20 15:02:10|122.24|120.44|122.26|120.46|122.26|120.46|122.16|120.36|14
1655737340000|2022-06-20 15:02:20|122.25|120.45|122.35|120.55|122.36|120.56|122.25|120.45|18
1655737350000|2022-06-20 15:02:30|122.36|120.56|122.43|120.63|122.46|120.66|122.36|120.56|16
1655737360000|2022-06-20 15:02:40|122.44|120.64|122.44|120.64|122.45|120.65|122.43|120.63|6
1655737370000|2022-06-20 15:02:50|122.45|120.65|122.44|120.64|122.49|120.69|122.44|120.64|17
1655737380000|2022-06-20 15:03:00|122.45|120.65|122.43|120.63|122.45|120.65|122.43|120.63|9
1655737390000|2022-06-20 15:03:10|122.42|120.62|122.43|120.63|122.45|120.65|122.42|120.62|9
1655737400000|2022-06-20 15:03:20|122.44|120.64|122.46|120.66|122.48|120.68|122.44|120.64|6
1655737410000|2022-06-20 15:03:30|122.45|120.65|122.51|120.71|122.52|120.72|122.45|120.65|19
1655737420000|2022-06-20 15:03:40|122.5|120.7|122.58|120.78|122.59|120.79|122.5|120.7|13
1655737430000|2022-06-20 15:03:50|122.59|120.79|122.6|120.8|122.61|120.81|122.58|120.78|5
1655737440000|2022-06-20 15:04:00|122.58|120.78|122.53|120.73|122.6|120.8|122.53|120.73|9
1655737450000|2022-06-20 15:04:10|122.54|120.74|122.58|120.78|122.62|120.82|122.54|120.74|15
1655737460000|2022-06-20 15:04:20|122.59|120.79|122.59|120.79|122.6|120.8|122.59|120.79|3
1655737470000|2022-06-20 15:04:30|122.6|120.8|122.62|120.82|122.64|120.84|122.6|120.8|9
1655737480000|2022-06-20 15:04:40|122.61|120.81|122.63|120.83|122.63|120.83|122.61|120.81|9
1655737490000|2022-06-20 15:04:50|122.64|120.84|122.8|121|122.8|121|122.64|120.84|18
1655737500000|2022-06-20 15:05:00|122.83|121.03|122.95|121.15|123.09|121.29|122.83|121.03|26
1655737510000|2022-06-20 15:05:10|122.96|121.16|122.72|120.92|122.96|121.16|122.71|120.91|25
1655737520000|2022-06-20 15:05:20|122.74|120.94|122.53|120.73|122.76|120.96|122.53|120.73|24
1655737530000|2022-06-20 15:05:30|122.54|120.74|122.44|120.64|122.61|120.81|122.42|120.62|24
1655737540000|2022-06-20 15:05:40|122.43|120.63|122.44|120.64|122.56|120.76|122.43|120.63|19
1655737550000|2022-06-20 15:05:50|122.42|120.62|122.42|120.62|122.46|120.66|122.37|120.57|21
1655737560000|2022-06-20 15:06:00|122.41|120.61|122.24|120.44|122.43|120.63|122.24|120.44|17
1655737570000|2022-06-20 15:06:10|122.22|120.42|122.03|120.23|122.24|120.44|122.03|120.23|16
1655737580000|2022-06-20 15:06:20|122.04|120.24|122.13|120.33|122.13|120.33|122.03|120.23|16
1655737590000|2022-06-20 15:06:30|122.12|120.32|122.26|120.46|122.26|120.46|122.12|120.32|22
1655737600000|2022-06-20 15:06:40|122.27|120.47|122.11|120.31|122.27|120.47|122.08|120.28|21
1655737610000|2022-06-20 15:06:50|122.12|120.32|122.19|120.39|122.19|120.39|122.11|120.31|17
1655737620000|2022-06-20 15:07:00|122.2|120.4|122.25|120.45|122.28|120.48|122.18|120.38|12
1655737630000|2022-06-20 15:07:10|122.24|120.44|122.28|120.48|122.28|120.48|122.24|120.44|12
1655737640000|2022-06-20 15:07:20|122.27|120.47|122.25|120.45|122.27|120.47|122.23|120.43|14
1655737650000|2022-06-20 15:07:30|122.23|120.43|122.15|120.35|122.26|120.46|122.15|120.35|17
1655737660000|2022-06-20 15:07:40|122.16|120.36|122.2|120.4|122.2|120.4|122.11|120.31|19
1655737670000|2022-06-20 15:07:50|122.19|120.39|122.19|120.39|122.21|120.41|122.19|120.39|9
1655737680000|2022-06-20 15:08:00|122.22|120.42|122.28|120.48|122.28|120.48|122.2|120.4|14
1655737690000|2022-06-20 15:08:10|122.26|120.46|122.27|120.47|122.27|120.47|122.26|120.46|2
1655737700000|2022-06-20 15:08:20|122.26|120.46|122.1|120.3|122.26|120.46|122.08|120.28|12
1655737710000|2022-06-20 15:08:30|122.09|120.29|122.05|120.25|122.13|120.33|122.04|120.24|17
1655737720000|2022-06-20 15:08:40|122.04|120.24|122.08|120.28|122.14|120.34|122.02|120.22|23
1655737730000|2022-06-20 15:08:50|122.07|120.27|122.13|120.33|122.13|120.33|122.03|120.23|14
1655737740000|2022-06-20 15:09:00|122.12|120.32|122.06|120.26|122.12|120.32|122.05|120.25|12
1655737750000|2022-06-20 15:09:10|122.07|120.27|122.15|120.35|122.19|120.39|122.07|120.27|16
1655737760000|2022-06-20 15:09:20|122.12|120.32|122.19|120.39|122.19|120.39|122.11|120.31|10
1655737770000|2022-06-20 15:09:30|122.18|120.38|122.2|120.4|122.21|120.41|122.18|120.38|5
1655737780000|2022-06-20 15:09:40|122.19|120.39|122.2|120.4|122.2|120.4|122.17|120.37|7
1655737790000|2022-06-20 15:09:50|122.19|120.39|122.21|120.41|122.21|120.41|122.11|120.31|9
1655737800000|2022-06-20 15:10:00|122.22|120.42|122.14|120.34|122.22|120.42|122.08|120.28|17
1655737810000|2022-06-20 15:10:10|122.15|120.35|122.15|120.35|122.2|120.4|122.12|120.32|16
1655737820000|2022-06-20 15:10:20|122.14|120.34|122.19|120.39|122.22|120.42|122.14|120.34|11
1655737830000|2022-06-20 15:10:30|122.2|120.4|122.15|120.35|122.2|120.4|122.15|120.35|16
1655737840000|2022-06-20 15:10:40|122.16|120.36|122.13|120.33|122.19|120.39|122.13|120.33|9
1655737850000|2022-06-20 15:10:50|122.11|120.31|122.13|120.33|122.13|120.33|122.09|120.29|12
1655737860000|2022-06-20 15:11:00|122.12|120.32|122.15|120.35|122.16|120.36|122.12|120.32|7
1655737870000|2022-06-20 15:11:10|122.14|120.34|122.1|120.3|122.14|120.34|122.08|120.28|12
1655737880000|2022-06-20 15:11:20|122.09|120.29|122.1|120.3|122.11|120.31|122.09|120.29|8
1655737890000|2022-06-20 15:11:30|122.09|120.29|122|120.2|122.09|120.29|122|120.2|16
1655737900000|2022-06-20 15:11:40|121.99|120.19|121.95|120.15|121.99|120.19|121.89|120.09|18
1655737910000|2022-06-20 15:11:50|121.96|120.16|121.95|120.15|121.96|120.16|121.9|120.1|16
1655737920000|2022-06-20 15:12:00|121.94|120.14|121.95|120.15|121.95|120.15|121.92|120.12|12
1655737930000|2022-06-20 15:12:10|121.96|120.16|121.95|120.15|121.96|120.16|121.93|120.13|8
1655737940000|2022-06-20 15:12:20|121.94|120.14|121.88|120.08|121.95|120.15|121.88|120.08|13
1655737950000|2022-06-20 15:12:30|121.87|120.07|121.9|120.1|121.9|120.1|121.83|120.03|11
1655737960000|2022-06-20 15:12:40|121.91|120.11|121.89|120.09|121.92|120.12|121.89|120.09|7
1655737970000|2022-06-20 15:12:50|121.88|120.08|121.89|120.09|121.89|120.09|121.84|120.04|13
1655737980000|2022-06-20 15:13:00|121.9|120.1|121.85|120.05|121.91|120.11|121.83|120.03|10
1655737990000|2022-06-20 15:13:10|121.86|120.06|121.88|120.08|121.92|120.12|121.85|120.05|14
1655738000000|2022-06-20 15:13:20|121.87|120.07|121.88|120.08|121.88|120.08|121.87|120.07|4
1655738010000|2022-06-20 15:13:30|121.87|120.07|121.67|119.87|121.88|120.08|121.67|119.87|16
1655738020000|2022-06-20 15:13:40|121.66|119.86|121.58|119.78|121.68|119.88|121.54|119.74|18
1655738030000|2022-06-20 15:13:50|121.61|119.81|121.65|119.85|121.7|119.9|121.6|119.8|17
1655738040000|2022-06-20 15:14:00|121.63|119.83|121.68|119.88|121.7|119.9|121.63|119.83|20
1655738050000|2022-06-20 15:14:10|121.69|119.89|121.71|119.91|121.71|119.91|121.69|119.89|8
1655738060000|2022-06-20 15:14:20|121.76|119.96|121.78|119.98|121.78|119.98|121.76|119.96|5
1655738070000|2022-06-20 15:14:30|121.8|120|121.78|119.98|121.8|120|121.77|119.97|11
1655738080000|2022-06-20 15:14:40|121.79|119.99|121.81|120.01|121.83|120.03|121.79|119.99|6
1655738090000|2022-06-20 15:14:50|121.8|120|121.79|119.99|121.8|120|121.79|119.99|6
1655738100000|2022-06-20 15:15:00|121.78|119.98|121.81|120.01|121.82|120.02|121.78|119.98|15
1655738110000|2022-06-20 15:15:10|121.8|120|121.8|120|121.8|120|121.78|119.98|13
1655738120000|2022-06-20 15:15:20|121.79|119.99|121.76|119.96|121.81|120.01|121.76|119.96|13
1655738130000|2022-06-20 15:15:30|121.73|119.93|121.64|119.84|121.73|119.93|121.64|119.84|21
1655738140000|2022-06-20 15:15:40|121.62|119.82|121.62|119.82|121.69|119.89|121.61|119.81|15
1655738150000|2022-06-20 15:15:50|121.63|119.83|121.6|119.8|121.63|119.83|121.59|119.79|11
1655738160000|2022-06-20 15:16:00|121.59|119.79|121.57|119.77|121.59|119.79|121.57|119.77|9
1655738170000|2022-06-20 15:16:10|121.56|119.76|121.5|119.7|121.59|119.79|121.5|119.7|17
1655738180000|2022-06-20 15:16:20|121.49|119.69|121.47|119.67|121.51|119.71|121.47|119.67|14
1655738190000|2022-06-20 15:16:30|121.48|119.68|121.48|119.68|121.52|119.72|121.47|119.67|20
1655738200000|2022-06-20 15:16:40|121.49|119.69|121.52|119.72|121.52|119.72|121.48|119.68|9
1655738210000|2022-06-20 15:16:50|121.53|119.73|121.6|119.8|121.64|119.84|121.52|119.72|21
1655738220000|2022-06-20 15:17:00|121.59|119.79|121.61|119.81|121.65|119.85|121.59|119.79|11
1655738230000|2022-06-20 15:17:10|121.62|119.82|121.61|119.81|121.64|119.84|121.61|119.81|13
1655738240000|2022-06-20 15:17:20|121.56|119.76|121.57|119.77|121.58|119.78|121.52|119.72|12
1655738250000|2022-06-20 15:17:30|121.56|119.76|121.59|119.79|121.63|119.83|121.56|119.76|11
1655738260000|2022-06-20 15:17:40|121.6|119.8|121.58|119.78|121.63|119.83|121.58|119.78|8
1655738270000|2022-06-20 15:17:50|121.59|119.79|121.62|119.82|121.63|119.83|121.58|119.78|8
1655738280000|2022-06-20 15:18:00|121.63|119.83|121.57|119.77|121.63|119.83|121.57|119.77|10
1655738290000|2022-06-20 15:18:10|121.54|119.74|121.38|119.58|121.55|119.75|121.38|119.58|20
1655738300000|2022-06-20 15:18:20|121.33|119.53|121.34|119.54|121.38|119.58|121.27|119.47|19
1655738310000|2022-06-20 15:18:30|121.35|119.55|121.35|119.55|121.49|119.69|121.35|119.55|17
1655738320000|2022-06-20 15:18:40|121.33|119.53|121.35|119.55|121.35|119.55|121.29|119.49|15
1655738330000|2022-06-20 15:18:50|121.33|119.53|121.32|119.52|121.33|119.53|121.3|119.5|6
1655738340000|2022-06-20 15:19:00|121.31|119.51|121.31|119.51|121.33|119.53|121.31|119.51|4
1655738350000|2022-06-20 15:19:10|121.3|119.5|121.19|119.39|121.3|119.5|121.17|119.37|15
1655738360000|2022-06-20 15:19:20|121.16|119.36|121.12|119.32|121.16|119.36|121.12|119.32|15
1655738370000|2022-06-20 15:19:30|121.11|119.31|121.28|119.48|121.29|119.49|121.11|119.31|19
1655738380000|2022-06-20 15:19:40|121.29|119.49|121.29|119.49|121.29|119.49|121.25|119.45|8
1655738390000|2022-06-20 15:19:50|121.28|119.48|121.29|119.49|121.29|119.49|121.25|119.45|13
1655738400000|2022-06-20 15:20:00|121.3|119.5|121.41|119.61|121.41|119.61|121.29|119.49|15
1655738410000|2022-06-20 15:20:10|121.39|119.59|121.34|119.54|121.39|119.59|121.34|119.54|10
1655738420000|2022-06-20 15:20:20|121.33|119.53|121.29|119.49|121.34|119.54|121.24|119.44|11
1655738430000|2022-06-20 15:20:30|121.3|119.5|121.33|119.53|121.33|119.53|121.27|119.47|12
1655738440000|2022-06-20 15:20:40|121.32|119.52|121.24|119.44|121.32|119.52|121.21|119.41|14
1655738450000|2022-06-20 15:20:50|121.22|119.42|121.22|119.42|121.24|119.44|121.22|119.42|11
1655738460000|2022-06-20 15:21:00|121.24|119.44|121.25|119.45|121.26|119.46|121.24|119.44|6
1655738470000|2022-06-20 15:21:10|121.24|119.44|121.32|119.52|121.32|119.52|121.24|119.44|8
1655738480000|2022-06-20 15:21:20|121.3|119.5|121.26|119.46|121.34|119.54|121.26|119.46|18
1655738490000|2022-06-20 15:21:30|121.27|119.47|121.29|119.49|121.29|119.49|121.27|119.47|3
1655738510000|2022-06-20 15:21:50|121.3|119.5|121.27|119.47|121.3|119.5|121.26|119.46|9
1655738520000|2022-06-20 15:22:00|121.28|119.48|121.32|119.52|121.32|119.52|121.28|119.48|7
1655738530000|2022-06-20 15:22:10|121.31|119.51|121.34|119.54|121.34|119.54|121.3|119.5|9
1655738540000|2022-06-20 15:22:20|121.33|119.53|121.33|119.53|121.34|119.54|121.31|119.51|6
1655738550000|2022-06-20 15:22:30|121.32|119.52|121.33|119.53|121.34|119.54|121.32|119.52|4
1655738560000|2022-06-20 15:22:40|121.34|119.54|121.25|119.45|121.34|119.54|121.25|119.45|16
1655738570000|2022-06-20 15:22:50|121.24|119.44|121.15|119.35|121.24|119.44|121.15|119.35|14
1655738580000|2022-06-20 15:23:00|121.16|119.36|121.18|119.38|121.19|119.39|121.11|119.31|23
1655738590000|2022-06-20 15:23:10|121.19|119.39|121.19|119.39|121.21|119.41|121.17|119.37|11
1655738600000|2022-06-20 15:23:20|121.2|119.4|121.18|119.38|121.2|119.4|121.17|119.37|5
1655738610000|2022-06-20 15:23:30|121.17|119.37|121.18|119.38|121.2|119.4|121.17|119.37|9
1655738620000|2022-06-20 15:23:40|121.16|119.36|121.19|119.39|121.2|119.4|121.16|119.36|8
1655738630000|2022-06-20 15:23:50|121.2|119.4|121.12|119.32|121.2|119.4|121.12|119.32|8
1655738640000|2022-06-20 15:24:00|121.14|119.34|121.16|119.36|121.16|119.36|121.11|119.31|16
1655738650000|2022-06-20 15:24:10|121.15|119.35|121.14|119.34|121.15|119.35|121.12|119.32|11
1655738660000|2022-06-20 15:24:20|121.13|119.33|121.13|119.33|121.13|119.33|121.12|119.32|3
1655738670000|2022-06-20 15:24:30|121.14|119.34|121.12|119.32|121.14|119.34|121.12|119.32|5
1655738680000|2022-06-20 15:24:40|121.13|119.33|121.16|119.36|121.16|119.36|121.13|119.33|6
1655738690000|2022-06-20 15:24:50|121.17|119.37|121.17|119.37|121.17|119.37|120.96|119.16|23
1655738700000|2022-06-20 15:25:00|121.16|119.36|121.08|119.28|121.16|119.36|121.07|119.27|16
1655738710000|2022-06-20 15:25:10|121.09|119.29|121.12|119.32|121.16|119.36|121.09|119.29|11
1655738720000|2022-06-20 15:25:20|121.11|119.31|121.09|119.29|121.11|119.31|121.04|119.24|12
1655738730000|2022-06-20 15:25:30|121.1|119.3|121.24|119.44|121.24|119.44|121.09|119.29|19
1655738740000|2022-06-20 15:25:40|121.25|119.45|121.24|119.44|121.26|119.46|121.22|119.42|6
1655738750000|2022-06-20 15:25:50|121.25|119.45|121.26|119.46|121.27|119.47|121.24|119.44|7
1655738760000|2022-06-20 15:26:00|121.27|119.47|121.24|119.44|121.29|119.49|121.24|119.44|7
1655738770000|2022-06-20 15:26:10|121.22|119.42|121.24|119.44|121.24|119.44|121.22|119.42|5
1655738780000|2022-06-20 15:26:20|121.23|119.43|121.23|119.43|121.24|119.44|121.23|119.43|7
1655738790000|2022-06-20 15:26:30|121.22|119.42|121.18|119.38|121.23|119.43|121.18|119.38|9
1655738800000|2022-06-20 15:26:40|121.17|119.37|121.14|119.34|121.17|119.37|121.14|119.34|3
1655738810000|2022-06-20 15:26:50|121.16|119.36|121.2|119.4|121.2|119.4|121.16|119.36|3
1655738820000|2022-06-20 15:27:00|121.21|119.41|121.23|119.43|121.24|119.44|121.21|119.41|10
1655738840000|2022-06-20 15:27:20|121.24|119.44|121.29|119.49|121.29|119.49|121.24|119.44|6
1655738850000|2022-06-20 15:27:30|121.25|119.45|121.23|119.43|121.26|119.46|121.23|119.43|5
1655738860000|2022-06-20 15:27:40|121.22|119.42|121.28|119.48|121.29|119.49|121.22|119.42|6
1655738870000|2022-06-20 15:27:50|121.27|119.47|121.27|119.47|121.27|119.47|121.22|119.42|14
1655738880000|2022-06-20 15:28:00|121.28|119.48|121.35|119.55|121.35|119.55|121.28|119.48|10
1655738890000|2022-06-20 15:28:10|121.36|119.56|121.4|119.6|121.44|119.64|121.36|119.56|7
1655738900000|2022-06-20 15:28:20|121.39|119.59|121.38|119.58|121.39|119.59|121.38|119.58|2
1655738910000|2022-06-20 15:28:30|121.39|119.59|121.41|119.61|121.42|119.62|121.38|119.58|11
1655738920000|2022-06-20 15:28:40|121.42|119.62|121.41|119.61|121.43|119.63|121.41|119.61|9
1655738940000|2022-06-20 15:29:00|121.42|119.62|121.4|119.6|121.44|119.64|121.4|119.6|7
1655738950000|2022-06-20 15:29:10|121.38|119.58|121.34|119.54|121.38|119.58|121.32|119.52|8
1655738960000|2022-06-20 15:29:20|121.35|119.55|121.39|119.59|121.4|119.6|121.34|119.54|11
1655738970000|2022-06-20 15:29:30|121.37|119.57|121.39|119.59|121.39|119.59|121.37|119.57|7
1655738980000|2022-06-20 15:29:40|121.4|119.6|121.41|119.61|121.41|119.61|121.4|119.6|2
1655738990000|2022-06-20 15:29:50|121.4|119.6|121.4|119.6|121.41|119.61|121.39|119.59|7
1655739000000|2022-06-20 15:30:00|121.41|119.61|121.41|119.61|121.42|119.62|121.39|119.59|9
1655739010000|2022-06-20 15:30:10|121.42|119.62|121.46|119.66|121.46|119.66|121.41|119.61|7
1655739020000|2022-06-20 15:30:20|121.44|119.64|121.44|119.64|121.44|119.64|121.44|119.64|1
1655739030000|2022-06-20 15:30:30|121.43|119.63|121.4|119.6|121.44|119.64|121.4|119.6|6
1655739040000|2022-06-20 15:30:40|121.41|119.61|121.42|119.62|121.42|119.62|121.39|119.59|10
1655739050000|2022-06-20 15:30:50|121.41|119.61|121.34|119.54|121.41|119.61|121.34|119.54|6
1655739060000|2022-06-20 15:31:00|121.33|119.53|121.32|119.52|121.33|119.53|121.3|119.5|15
1655739070000|2022-06-20 15:31:10|121.33|119.53|121.27|119.47|121.36|119.56|121.26|119.46|17
1655739080000|2022-06-20 15:31:20|121.26|119.46|121.22|119.42|121.26|119.46|121.21|119.41|11
1655739090000|2022-06-20 15:31:30|121.2|119.4|121.26|119.46|121.26|119.46|121.2|119.4|8
1655739100000|2022-06-20 15:31:40|121.25|119.45|121.23|119.43|121.26|119.46|121.23|119.43|9
1655739110000|2022-06-20 15:31:50|121.24|119.44|121.35|119.55|121.36|119.56|121.24|119.44|9
1655739120000|2022-06-20 15:32:00|121.34|119.54|121.34|119.54|121.39|119.59|121.32|119.52|16
1655739130000|2022-06-20 15:32:10|121.33|119.53|121.31|119.51|121.34|119.54|121.29|119.49|11
1655739140000|2022-06-20 15:32:20|121.3|119.5|121.23|119.43|121.3|119.5|121.23|119.43|8
1655739150000|2022-06-20 15:32:30|121.22|119.42|121.22|119.42|121.23|119.43|121.21|119.41|13
1655739160000|2022-06-20 15:32:40|121.23|119.43|121.28|119.48|121.28|119.48|121.22|119.42|8
1655739170000|2022-06-20 15:32:50|121.29|119.49|121.35|119.55|121.35|119.55|121.29|119.49|6
1655739180000|2022-06-20 15:33:00|121.34|119.54|121.33|119.53|121.34|119.54|121.31|119.51|7
1655739190000|2022-06-20 15:33:10|121.32|119.52|121.33|119.53|121.33|119.53|121.32|119.52|2
1655739200000|2022-06-20 15:33:20|121.34|119.54|121.35|119.55|121.36|119.56|121.33|119.53|7
1655739210000|2022-06-20 15:33:30|121.36|119.56|121.5|119.7|121.5|119.7|121.32|119.52|10
1655739220000|2022-06-20 15:33:40|121.51|119.71|121.49|119.69|121.53|119.73|121.46|119.66|13
1655739230000|2022-06-20 15:33:50|121.5|119.7|121.49|119.69|121.51|119.71|121.48|119.68|9
1655739240000|2022-06-20 15:34:00|121.5|119.7|121.5|119.7|121.5|119.7|121.48|119.68|7
1655739250000|2022-06-20 15:34:10|121.48|119.68|121.51|119.71|121.51|119.71|121.48|119.68|4
1655739260000|2022-06-20 15:34:20|121.5|119.7|121.5|119.7|121.51|119.71|121.49|119.69|6
1655739270000|2022-06-20 15:34:30|121.49|119.69|121.47|119.67|121.49|119.69|121.45|119.65|5
1655739290000|2022-06-20 15:34:50|121.46|119.66|121.47|119.67|121.48|119.68|121.44|119.64|9
1655739300000|2022-06-20 15:35:00|121.46|119.66|121.45|119.65|121.46|119.66|121.45|119.65|12
1655739310000|2022-06-20 15:35:10|121.46|119.66|121.46|119.66|121.47|119.67|121.45|119.65|7
1655739320000|2022-06-20 15:35:20|121.45|119.65|121.45|119.65|121.45|119.65|121.44|119.64|5
1655739350000|2022-06-20 15:35:50|121.48|119.68|121.48|119.68|121.48|119.68|121.48|119.68|1
1655739360000|2022-06-20 15:36:00|121.47|119.67|121.52|119.72|121.52|119.72|121.41|119.61|7
1655739370000|2022-06-20 15:36:10|121.51|119.71|121.51|119.71|121.52|119.72|121.51|119.71|3
1655739390000|2022-06-20 15:36:30|121.5|119.7|121.53|119.73|121.53|119.73|121.5|119.7|8
1655739400000|2022-06-20 15:36:40|121.52|119.72|121.51|119.71|121.52|119.72|121.51|119.71|4
1655739420000|2022-06-20 15:37:00|121.5|119.7|121.52|119.72|121.52|119.72|121.5|119.7|2
1655739430000|2022-06-20 15:37:10|121.53|119.73|121.54|119.74|121.54|119.74|121.53|119.73|2
1655739440000|2022-06-20 15:37:20|121.55|119.75|121.54|119.74|121.55|119.75|121.54|119.74|2
1655739450000|2022-06-20 15:37:30|121.56|119.76|121.5|119.7|121.57|119.77|121.5|119.7|6
1655739460000|2022-06-20 15:37:40|121.49|119.69|121.51|119.71|121.51|119.71|121.49|119.69|3
1655739470000|2022-06-20 15:37:50|121.56|119.76|121.54|119.74|121.57|119.77|121.54|119.74|4
1655739480000|2022-06-20 15:38:00|121.53|119.73|121.56|119.76|121.56|119.76|121.53|119.73|4
1655739490000|2022-06-20 15:38:10|121.57|119.77|121.62|119.82|121.62|119.82|121.56|119.76|6
1655739500000|2022-06-20 15:38:20|121.61|119.81|121.6|119.8|121.61|119.81|121.59|119.79|6
1655739510000|2022-06-20 15:38:30|121.59|119.79|121.59|119.79|121.59|119.79|121.58|119.78|3
1655739520000|2022-06-20 15:38:40|121.6|119.8|121.61|119.81|121.61|119.81|121.6|119.8|2
1655739530000|2022-06-20 15:38:50|121.59|119.79|121.58|119.78|121.6|119.8|121.58|119.78|4
1655739540000|2022-06-20 15:39:00|121.59|119.79|121.59|119.79|121.6|119.8|121.58|119.78|5
1655739550000|2022-06-20 15:39:10|121.6|119.8|121.62|119.82|121.62|119.82|121.59|119.79|5
1655739560000|2022-06-20 15:39:20|121.63|119.83|121.67|119.87|121.67|119.87|121.63|119.83|5
1655739570000|2022-06-20 15:39:30|121.68|119.88|121.77|119.97|121.8|120|121.68|119.88|8
1655739580000|2022-06-20 15:39:40|121.8|120|121.73|119.93|121.8|120|121.73|119.93|15
1655739590000|2022-06-20 15:39:50|121.7|119.9|121.64|119.84|121.7|119.9|121.62|119.82|11
1655739600000|2022-06-20 15:40:00|121.63|119.83|121.62|119.82|121.64|119.84|121.61|119.81|13
1655739610000|2022-06-20 15:40:10|121.61|119.81|121.57|119.77|121.61|119.81|121.51|119.71|10
1655739620000|2022-06-20 15:40:20|121.58|119.78|121.61|119.81|121.61|119.81|121.58|119.78|3
1655739630000|2022-06-20 15:40:30|121.6|119.8|121.7|119.9|121.71|119.91|121.6|119.8|10
1655739640000|2022-06-20 15:40:40|121.71|119.91|121.75|119.95|121.75|119.95|121.71|119.91|4
1655739650000|2022-06-20 15:40:50|121.77|119.97|121.77|119.97|121.79|119.99|121.76|119.96|11
1655739660000|2022-06-20 15:41:00|121.76|119.96|121.91|120.11|121.91|120.11|121.76|119.96|7
1655739670000|2022-06-20 15:41:10|121.93|120.13|122.11|120.31|122.12|120.32|121.93|120.13|11
1655739680000|2022-06-20 15:41:20|122.12|120.32|122.16|120.36|122.19|120.39|122.12|120.32|11
1655739690000|2022-06-20 15:41:30|122.17|120.37|122.19|120.39|122.2|120.4|122.17|120.37|7
1655739700000|2022-06-20 15:41:40|122.18|120.38|122.14|120.34|122.18|120.38|122.14|120.34|4
1655739710000|2022-06-20 15:41:50|122.13|120.33|122.07|120.27|122.13|120.33|122.07|120.27|4
1655739720000|2022-06-20 15:42:00|122.08|120.28|122.01|120.21|122.08|120.28|122.01|120.21|8
1655739730000|2022-06-20 15:42:10|121.99|120.19|121.96|120.16|121.99|120.19|121.95|120.15|7
1655739740000|2022-06-20 15:42:20|121.95|120.15|121.95|120.15|121.95|120.15|121.95|120.15|1
1655739750000|2022-06-20 15:42:30|121.92|120.12|121.83|120.03|121.92|120.12|121.82|120.02|8
1655739760000|2022-06-20 15:42:40|121.85|120.05|121.73|119.93|121.85|120.05|121.72|119.92|15
1655739770000|2022-06-20 15:42:50|121.74|119.94|121.77|119.97|121.77|119.97|121.73|119.93|10
1655739780000|2022-06-20 15:43:00|121.76|119.96|121.73|119.93|121.77|119.97|121.72|119.92|14
1655739790000|2022-06-20 15:43:10|121.74|119.94|121.75|119.95|121.77|119.97|121.74|119.94|7
1655739800000|2022-06-20 15:43:20|121.74|119.94|121.75|119.95|121.75|119.95|121.74|119.94|8
1655739810000|2022-06-20 15:43:30|121.74|119.94|121.74|119.94|121.75|119.95|121.74|119.94|3
1655739820000|2022-06-20 15:43:40|121.73|119.93|121.59|119.79|121.73|119.93|121.59|119.79|13
1655739830000|2022-06-20 15:43:50|121.58|119.78|121.51|119.71|121.58|119.78|121.5|119.7|10
1655739840000|2022-06-20 15:44:00|121.5|119.7|121.46|119.66|121.5|119.7|121.46|119.66|6
1655739850000|2022-06-20 15:44:10|121.47|119.67|121.5|119.7|121.52|119.72|121.47|119.67|8
1655739860000|2022-06-20 15:44:20|121.49|119.69|121.47|119.67|121.49|119.69|121.47|119.67|3
1655739870000|2022-06-20 15:44:30|121.46|119.66|121.54|119.74|121.54|119.74|121.44|119.64|10
1655739880000|2022-06-20 15:44:40|121.53|119.73|121.62|119.82|121.64|119.84|121.52|119.72|13
1655739890000|2022-06-20 15:44:50|121.61|119.81|121.64|119.84|121.64|119.84|121.6|119.8|6
1655739900000|2022-06-20 15:45:00|121.62|119.82|121.61|119.81|121.63|119.83|121.6|119.8|11
1655739910000|2022-06-20 15:45:10|121.63|119.83|121.75|119.95|121.77|119.97|121.63|119.83|15
1655739920000|2022-06-20 15:45:20|121.76|119.96|121.77|119.97|121.78|119.98|121.75|119.95|9
1655739930000|2022-06-20 15:45:30|121.76|119.96|121.76|119.96|121.76|119.96|121.75|119.95|3
1655739940000|2022-06-20 15:45:40|121.77|119.97|121.76|119.96|121.77|119.97|121.75|119.95|4
1655739950000|2022-06-20 15:45:50|121.77|119.97|121.75|119.95|121.77|119.97|121.75|119.95|3
1655739960000|2022-06-20 15:46:00|121.73|119.93|121.75|119.95|121.75|119.95|121.73|119.93|8
1655739970000|2022-06-20 15:46:10|121.76|119.96|121.94|120.14|121.94|120.14|121.76|119.96|7
1655739980000|2022-06-20 15:46:20|121.93|120.13|121.91|120.11|121.93|120.13|121.91|120.11|3
1655739990000|2022-06-20 15:46:30|121.89|120.09|121.87|120.07|121.9|120.1|121.84|120.04|12
1655740000000|2022-06-20 15:46:40|121.86|120.06|121.84|120.04|121.86|120.06|121.84|120.04|7
1655740020000|2022-06-20 15:47:00|121.83|120.03|121.85|120.05|121.85|120.05|121.83|120.03|5
1655740040000|2022-06-20 15:47:20|121.86|120.06|121.86|120.06|121.89|120.09|121.85|120.05|11
1655740050000|2022-06-20 15:47:30|121.85|120.05|121.77|119.97|121.85|120.05|121.77|119.97|8
1655740060000|2022-06-20 15:47:40|121.78|119.98|121.77|119.97|121.78|119.98|121.77|119.97|10
1655740070000|2022-06-20 15:47:50|121.78|119.98|121.76|119.96|121.82|120.02|121.76|119.96|16
1655740080000|2022-06-20 15:48:00|121.77|119.97|121.81|120.01|121.82|120.02|121.77|119.97|4
1655740090000|2022-06-20 15:48:10|121.8|120|121.77|119.97|121.8|120|121.76|119.96|10
1655740100000|2022-06-20 15:48:20|121.78|119.98|121.78|119.98|121.78|119.98|121.74|119.94|13
1655740110000|2022-06-20 15:48:30|121.77|119.97|121.75|119.95|121.78|119.98|121.75|119.95|15
1655740120000|2022-06-20 15:48:40|121.74|119.94|121.75|119.95|121.75|119.95|121.74|119.94|2
1655740130000|2022-06-20 15:48:50|121.76|119.96|121.79|119.99|121.79|119.99|121.76|119.96|5
1655740140000|2022-06-20 15:49:00|121.8|120|121.78|119.98|121.8|120|121.78|119.98|3
1655740150000|2022-06-20 15:49:10|121.8|120|121.83|120.03|121.83|120.03|121.8|120|6
1655740160000|2022-06-20 15:49:20|121.82|120.02|121.86|120.06|121.86|120.06|121.82|120.02|5
1655740170000|2022-06-20 15:49:30|121.84|120.04|121.84|120.04|121.85|120.05|121.84|120.04|3
1655740180000|2022-06-20 15:49:40|121.85|120.05|121.83|120.03|121.85|120.05|121.83|120.03|7
1655740190000|2022-06-20 15:49:50|121.84|120.04|121.84|120.04|121.85|120.05|121.83|120.03|5
1655740200000|2022-06-20 15:50:00|121.83|120.03|121.82|120.02|121.84|120.04|121.82|120.02|8
1655740210000|2022-06-20 15:50:10|121.81|120.01|121.77|119.97|121.82|120.02|121.77|119.97|12
1655740220000|2022-06-20 15:50:20|121.78|119.98|121.78|119.98|121.79|119.99|121.77|119.97|11
1655740230000|2022-06-20 15:50:30|121.77|119.97|121.73|119.93|121.78|119.98|121.73|119.93|9
1655740240000|2022-06-20 15:50:40|121.71|119.91|121.66|119.86|121.71|119.91|121.65|119.85|13
1655740250000|2022-06-20 15:50:50|121.67|119.87|121.68|119.88|121.69|119.89|121.66|119.86|12
1655740260000|2022-06-20 15:51:00|121.69|119.89|121.67|119.87|121.72|119.92|121.64|119.84|21
1655740270000|2022-06-20 15:51:10|121.69|119.89|121.76|119.96|121.76|119.96|121.69|119.89|11
1655740280000|2022-06-20 15:51:20|121.75|119.95|121.75|119.95|121.76|119.96|121.75|119.95|3
1655740290000|2022-06-20 15:51:30|121.74|119.94|121.74|119.94|121.75|119.95|121.73|119.93|9
1655740300000|2022-06-20 15:51:40|121.73|119.93|121.73|119.93|121.75|119.95|121.73|119.93|6
1655740310000|2022-06-20 15:51:50|121.74|119.94|121.76|119.96|121.76|119.96|121.74|119.94|3
1655740320000|2022-06-20 15:52:00|121.75|119.95|121.75|119.95|121.75|119.95|121.73|119.93|6
1655740330000|2022-06-20 15:52:10|121.74|119.94|121.75|119.95|121.75|119.95|121.74|119.94|6
1655740340000|2022-06-20 15:52:20|121.74|119.94|121.81|120.01|121.81|120.01|121.74|119.94|4
1655740350000|2022-06-20 15:52:30|121.8|120|121.8|120|121.81|120.01|121.78|119.98|8
1655740360000|2022-06-20 15:52:40|121.79|119.99|121.75|119.95|121.79|119.99|121.74|119.94|6
1655740370000|2022-06-20 15:52:50|121.76|119.96|121.75|119.95|121.77|119.97|121.75|119.95|6
1655740380000|2022-06-20 15:53:00|121.77|119.97|121.88|120.08|121.88|120.08|121.77|119.97|12
1655740390000|2022-06-20 15:53:10|121.84|120.04|121.86|120.06|121.86|120.06|121.83|120.03|9
1655740400000|2022-06-20 15:53:20|121.85|120.05|121.87|120.07|121.87|120.07|121.85|120.05|3
1655740410000|2022-06-20 15:53:30|121.86|120.06|121.86|120.06|121.86|120.06|121.86|120.06|1
1655740420000|2022-06-20 15:53:40|121.85|120.05|121.86|120.06|121.86|120.06|121.85|120.05|2
1655740430000|2022-06-20 15:53:50|121.88|120.08|121.91|120.11|121.92|120.12|121.88|120.08|7
1655740440000|2022-06-20 15:54:00|121.9|120.1|121.89|120.09|121.91|120.11|121.89|120.09|12
1655740450000|2022-06-20 15:54:10|121.88|120.08|121.88|120.08|121.88|120.08|121.88|120.08|1
1655740460000|2022-06-20 15:54:20|121.84|120.04|121.88|120.08|121.89|120.09|121.84|120.04|17
1655740470000|2022-06-20 15:54:30|121.89|120.09|121.9|120.1|121.91|120.11|121.89|120.09|4
1655740480000|2022-06-20 15:54:40|121.91|120.11|121.91|120.11|121.92|120.12|121.91|120.11|5
1655740490000|2022-06-20 15:54:50|121.92|120.12|121.92|120.12|121.92|120.12|121.9|120.1|7
1655740500000|2022-06-20 15:55:00|121.93|120.13|121.95|120.15|121.98|120.18|121.92|120.12|11
1655740510000|2022-06-20 15:55:10|121.98|120.18|121.98|120.18|122.02|120.22|121.96|120.16|18
1655740520000|2022-06-20 15:55:20|121.96|120.16|121.9|120.1|121.96|120.16|121.9|120.1|13
1655740530000|2022-06-20 15:55:30|121.91|120.11|121.91|120.11|121.93|120.13|121.89|120.09|12
1655740540000|2022-06-20 15:55:40|121.92|120.12|121.86|120.06|121.92|120.12|121.85|120.05|7
1655740550000|2022-06-20 15:55:50|121.85|120.05|121.83|120.03|121.86|120.06|121.83|120.03|5
1655740560000|2022-06-20 15:56:00|121.82|120.02|121.85|120.05|121.86|120.06|121.82|120.02|14
1655740570000|2022-06-20 15:56:10|121.86|120.06|121.85|120.05|121.86|120.06|121.85|120.05|6
1655740580000|2022-06-20 15:56:20|121.86|120.06|121.86|120.06|121.91|120.11|121.86|120.06|13
1655740590000|2022-06-20 15:56:30|121.87|120.07|121.99|120.19|122.02|120.22|121.86|120.06|22
1655740600000|2022-06-20 15:56:40|122|120.2|122.1|120.3|122.17|120.37|122|120.2|19
1655740610000|2022-06-20 15:56:50|122.09|120.29|122.06|120.26|122.12|120.32|121.97|120.17|14
1655740620000|2022-06-20 15:57:00|122.08|120.28|122.05|120.25|122.08|120.28|122.04|120.24|5
1655740630000|2022-06-20 15:57:10|122.12|120.32|122.12|120.32|122.12|120.32|122.11|120.31|3
1655740640000|2022-06-20 15:57:20|122.06|120.26|122.12|120.32|122.12|120.32|122.06|120.26|2
1655740650000|2022-06-20 15:57:30|122.06|120.26|122.11|120.31|122.11|120.31|122.05|120.25|3
1655740660000|2022-06-20 15:57:40|122.12|120.32|122.07|120.27|122.13|120.33|122.07|120.27|4
1655740670000|2022-06-20 15:57:50|122.06|120.26|122.11|120.31|122.11|120.31|122.06|120.26|2
1655740680000|2022-06-20 15:58:00|122.12|120.32|122.08|120.28|122.14|120.34|122.08|120.28|12
1655740690000|2022-06-20 15:58:10|122.07|120.27|122.12|120.32|122.13|120.33|122.06|120.26|9
1655740700000|2022-06-20 15:58:20|122.13|120.33|122.12|120.32|122.14|120.34|122.12|120.32|12
1655740710000|2022-06-20 15:58:30|122.11|120.31|122.08|120.28|122.14|120.34|122.07|120.27|9
1655740720000|2022-06-20 15:58:40|122.12|120.32|122.12|120.32|122.15|120.35|122.12|120.32|6
1655740730000|2022-06-20 15:58:50|122.13|120.33|122.13|120.33|122.13|120.33|122.12|120.32|3
1655740740000|2022-06-20 15:59:00|122.14|120.34|122.16|120.36|122.16|120.36|122.13|120.33|8
1655740750000|2022-06-20 15:59:10|122.15|120.35|122.21|120.41|122.21|120.41|122.13|120.33|14
1655740760000|2022-06-20 15:59:20|122.22|120.42|122.22|120.42|122.22|120.42|122.21|120.41|5
1655740770000|2022-06-20 15:59:30|122.23|120.43|122.25|120.45|122.25|120.45|122.23|120.43|3
1655740780000|2022-06-20 15:59:40|122.24|120.44|122.21|120.41|122.24|120.44|122.2|120.4|6
1655740790000|2022-06-20 15:59:50|122.22|120.42|122.23|120.43|122.23|120.43|122.21|120.41|6
1655740800000|2022-06-20 16:00:00|122.24|120.44|122.23|120.43|122.24|120.44|122.23|120.43|2
1655740810000|2022-06-20 16:00:10|122.2|120.4|122.19|120.39|122.2|120.4|122.19|120.39|4
1655740820000|2022-06-20 16:00:20|122.2|120.4|122.23|120.43|122.26|120.46|122.19|120.39|17
1655740830000|2022-06-20 16:00:30|122.24|120.44|122.21|120.41|122.24|120.44|122.21|120.41|4
1655740840000|2022-06-20 16:00:40|122.22|120.42|122.22|120.42|122.22|120.42|122.21|120.41|5
1655740850000|2022-06-20 16:00:50|122.21|120.41|122.17|120.37|122.21|120.41|122.17|120.37|15
1655740860000|2022-06-20 16:01:00|122.18|120.38|122.17|120.37|122.19|120.39|122.16|120.36|8
1655740870000|2022-06-20 16:01:10|122.16|120.36|122.16|120.36|122.17|120.37|122.16|120.36|7
1655740880000|2022-06-20 16:01:20|122.17|120.37|122.13|120.33|122.18|120.38|122.12|120.32|12
1655740890000|2022-06-20 16:01:30|122.12|120.32|122.15|120.35|122.18|120.38|122.08|120.28|21
1655740900000|2022-06-20 16:01:40|122.11|120.31|122.08|120.28|122.16|120.36|122.08|120.28|16
1655740910000|2022-06-20 16:01:50|122.15|120.35|122.17|120.37|122.19|120.39|122.08|120.28|20
1655740920000|2022-06-20 16:02:00|122.18|120.38|122.19|120.39|122.19|120.39|122.13|120.33|13
1655740930000|2022-06-20 16:02:10|122.2|120.4|122.18|120.38|122.2|120.4|122.18|120.38|7
1655740940000|2022-06-20 16:02:20|122.17|120.37|122.12|120.32|122.17|120.37|122.12|120.32|12
1655740950000|2022-06-20 16:02:30|122.13|120.33|122.12|120.32|122.18|120.38|122.09|120.29|14
1655740960000|2022-06-20 16:02:40|122.15|120.35|122.13|120.33|122.16|120.36|122.1|120.3|14
1655740970000|2022-06-20 16:02:50|122.11|120.31|122.16|120.36|122.16|120.36|122.11|120.31|13
1655740980000|2022-06-20 16:03:00|122.15|120.35|122.13|120.33|122.17|120.37|122.11|120.31|18
1655740990000|2022-06-20 16:03:10|122.12|120.32|122.13|120.33|122.16|120.36|122.08|120.28|23
1655741000000|2022-06-20 16:03:20|122.1|120.3|122.05|120.25|122.16|120.36|122.05|120.25|14
1655741010000|2022-06-20 16:03:30|122.04|120.24|122.01|120.21|122.13|120.33|122|120.2|18
1655741020000|2022-06-20 16:03:40|122|120.2|121.97|120.17|122|120.2|121.96|120.16|4
1655741030000|2022-06-20 16:03:50|122|120.2|121.97|120.17|122|120.2|121.95|120.15|7
1655741040000|2022-06-20 16:04:00|121.96|120.16|121.85|120.05|121.96|120.16|121.82|120.02|18
1655741050000|2022-06-20 16:04:10|121.82|120.02|121.84|120.04|121.9|120.1|121.79|119.99|16
1655741060000|2022-06-20 16:04:20|121.87|120.07|121.94|120.14|121.94|120.14|121.83|120.03|10
1655741070000|2022-06-20 16:04:30|121.95|120.15|121.98|120.18|121.98|120.18|121.95|120.15|8
1655741080000|2022-06-20 16:04:40|121.97|120.17|121.94|120.14|121.97|120.17|121.89|120.09|11
1655741090000|2022-06-20 16:04:50|121.95|120.15|121.94|120.14|121.95|120.15|121.92|120.12|3
1655741100000|2022-06-20 16:05:00|121.95|120.15|122.08|120.28|122.08|120.28|121.95|120.15|11
1655741110000|2022-06-20 16:05:10|122.09|120.29|122.16|120.36|122.2|120.4|122.09|120.29|10
1655741120000|2022-06-20 16:05:20|122.17|120.37|122.18|120.38|122.18|120.38|122.17|120.37|2
1655741130000|2022-06-20 16:05:30|122.19|120.39|122.31|120.51|122.34|120.54|122.19|120.39|16
1655741140000|2022-06-20 16:05:40|122.3|120.5|122.3|120.5|122.31|120.51|122.3|120.5|5
1655741150000|2022-06-20 16:05:50|122.28|120.48|122.25|120.45|122.31|120.51|122.25|120.45|14
1655741160000|2022-06-20 16:06:00|122.26|120.46|122.24|120.44|122.31|120.51|122.23|120.43|12
1655741170000|2022-06-20 16:06:10|122.25|120.45|122.26|120.46|122.29|120.49|122.25|120.45|10
1655741180000|2022-06-20 16:06:20|122.25|120.45|122.22|120.42|122.25|120.45|122.2|120.4|9
1655741190000|2022-06-20 16:06:30|122.23|120.43|122.22|120.42|122.24|120.44|122.22|120.42|4
1655741200000|2022-06-20 16:06:40|122.17|120.37|122.1|120.3|122.19|120.39|122.1|120.3|10
1655741210000|2022-06-20 16:06:50|122.11|120.31|121.81|120.01|122.11|120.31|121.81|120.01|13
1655741220000|2022-06-20 16:07:00|121.79|119.99|121.73|119.93|121.81|120.01|121.72|119.92|15
1655741230000|2022-06-20 16:07:10|121.72|119.92|121.62|119.82|121.73|119.93|121.6|119.8|14
1655741240000|2022-06-20 16:07:20|121.6|119.8|121.7|119.9|121.72|119.92|121.55|119.75|35
1655741250000|2022-06-20 16:07:30|121.64|119.84|121.85|120.05|121.92|120.12|121.64|119.84|20
1655741260000|2022-06-20 16:07:40|121.82|120.02|121.81|120.01|121.85|120.05|121.76|119.96|19
1655741270000|2022-06-20 16:07:50|121.8|120|121.79|119.99|121.82|120.02|121.78|119.98|12
1655741280000|2022-06-20 16:08:00|121.81|120.01|121.75|119.95|121.82|120.02|121.75|119.95|13
1655741290000|2022-06-20 16:08:10|121.74|119.94|121.77|119.97|121.78|119.98|121.74|119.94|6
1655741300000|2022-06-20 16:08:20|121.76|119.96|121.74|119.94|121.76|119.96|121.74|119.94|3
1655741310000|2022-06-20 16:08:30|121.73|119.93|121.66|119.86|121.74|119.94|121.64|119.84|13
1655741320000|2022-06-20 16:08:40|121.69|119.89|121.79|119.99|121.83|120.03|121.69|119.89|11
1655741330000|2022-06-20 16:08:50|121.8|120|121.72|119.92|121.81|120.01|121.72|119.92|11
1655741340000|2022-06-20 16:09:00|121.73|119.93|121.91|120.11|121.95|120.15|121.71|119.91|29
1655741350000|2022-06-20 16:09:10|121.88|120.08|121.94|120.14|121.95|120.15|121.86|120.06|23
1655741360000|2022-06-20 16:09:20|121.96|120.16|122.16|120.36|122.16|120.36|121.96|120.16|11
1655741370000|2022-06-20 16:09:30|122.13|120.33|122.11|120.31|122.16|120.36|122.02|120.22|18
1655741380000|2022-06-20 16:09:40|122.1|120.3|122.01|120.21|122.1|120.3|122|120.2|8
1655741390000|2022-06-20 16:09:50|122.02|120.22|122.04|120.24|122.06|120.26|122|120.2|12
1655741400000|2022-06-20 16:10:00|122.07|120.27|121.97|120.17|122.07|120.27|121.97|120.17|7
1655741410000|2022-06-20 16:10:10|121.98|120.18|122.03|120.23|122.03|120.23|121.98|120.18|5
1655741420000|2022-06-20 16:10:20|122.02|120.22|122|120.2|122.03|120.23|122|120.2|6
1655741430000|2022-06-20 16:10:30|122.01|120.21|122.05|120.25|122.08|120.28|122.01|120.21|13
1655741440000|2022-06-20 16:10:40|122.04|120.24|122|120.2|122.04|120.24|122|120.2|4
1655741450000|2022-06-20 16:10:50|121.98|120.18|121.97|120.17|121.98|120.18|121.94|120.14|6
1655741460000|2022-06-20 16:11:00|121.95|120.15|121.98|120.18|121.98|120.18|121.95|120.15|10
1655741470000|2022-06-20 16:11:10|122.01|120.21|121.99|120.19|122.01|120.21|121.96|120.16|11
1655741480000|2022-06-20 16:11:20|121.98|120.18|121.91|120.11|121.98|120.18|121.91|120.11|4
1655741490000|2022-06-20 16:11:30|121.92|120.12|121.91|120.11|121.92|120.12|121.91|120.11|2
1655741500000|2022-06-20 16:11:40|121.94|120.14|121.96|120.16|121.97|120.17|121.93|120.13|7
1655741510000|2022-06-20 16:11:50|121.97|120.17|122|120.2|122|120.2|121.97|120.17|4
1655741520000|2022-06-20 16:12:00|121.99|120.19|122|120.2|122|120.2|121.98|120.18|4
1655741530000|2022-06-20 16:12:10|122.01|120.21|122.03|120.23|122.05|120.25|122.01|120.21|7
1655741540000|2022-06-20 16:12:20|122.02|120.22|122.01|120.21|122.02|120.22|122|120.2|8
1655741550000|2022-06-20 16:12:30|122|120.2|121.95|120.15|122.01|120.21|121.94|120.14|16
1655741560000|2022-06-20 16:12:40|121.96|120.16|121.99|120.19|122.01|120.21|121.96|120.16|9
1655741570000|2022-06-20 16:12:50|121.96|120.16|121.94|120.14|121.96|120.16|121.93|120.13|8
1655741580000|2022-06-20 16:13:00|121.95|120.15|121.93|120.13|121.95|120.15|121.93|120.13|5
1655741590000|2022-06-20 16:13:10|121.94|120.14|121.95|120.15|121.95|120.15|121.94|120.14|4
1655741600000|2022-06-20 16:13:20|121.94|120.14|121.96|120.16|121.96|120.16|121.94|120.14|7
1655741610000|2022-06-20 16:13:30|121.95|120.15|121.94|120.14|121.96|120.16|121.94|120.14|4
1655741620000|2022-06-20 16:13:40|121.92|120.12|121.91|120.11|121.92|120.12|121.91|120.11|2
1655741630000|2022-06-20 16:13:50|121.9|120.1|121.75|119.95|121.9|120.1|121.75|119.95|6
1655741640000|2022-06-20 16:14:00|121.76|119.96|121.99|120.19|122|120.2|121.76|119.96|23
1655741650000|2022-06-20 16:14:10|121.93|120.13|121.98|120.18|122.01|120.21|121.84|120.04|21
1655741660000|2022-06-20 16:14:20|121.93|120.13|121.97|120.17|121.98|120.18|121.93|120.13|11
1655741670000|2022-06-20 16:14:30|121.95|120.15|121.97|120.17|121.98|120.18|121.86|120.06|13
1655741680000|2022-06-20 16:14:40|121.94|120.14|122|120.2|122.01|120.21|121.84|120.04|19
1655741690000|2022-06-20 16:14:50|121.99|120.19|122.07|120.27|122.07|120.27|121.99|120.19|11
1655741700000|2022-06-20 16:15:00|122.05|120.25|122.12|120.32|122.14|120.34|122.05|120.25|11
1655741710000|2022-06-20 16:15:10|122.13|120.33|122.11|120.31|122.13|120.33|122.11|120.31|5
1655741720000|2022-06-20 16:15:20|122.1|120.3|122.07|120.27|122.1|120.3|122.04|120.24|8
1655741730000|2022-06-20 16:15:30|122.06|120.26|122.03|120.23|122.06|120.26|122.03|120.23|4
1655741740000|2022-06-20 16:15:40|122.02|120.22|122.1|120.3|122.1|120.3|122.01|120.21|11
1655741750000|2022-06-20 16:15:50|122.09|120.29|122.07|120.27|122.09|120.29|122.07|120.27|3
1655741760000|2022-06-20 16:16:00|122.08|120.28|122.09|120.29|122.1|120.3|122.08|120.28|6
1655741770000|2022-06-20 16:16:10|122.1|120.3|122.13|120.33|122.13|120.33|122.1|120.3|2
1655741780000|2022-06-20 16:16:20|122.09|120.29|122.12|120.32|122.14|120.34|122.09|120.29|21
1655741790000|2022-06-20 16:16:30|122.17|120.37|122.2|120.4|122.2|120.4|122.15|120.35|6
1655741800000|2022-06-20 16:16:40|122.21|120.41|122.44|120.64|122.48|120.68|122.21|120.41|15
1655741810000|2022-06-20 16:16:50|122.43|120.63|122.36|120.56|122.44|120.64|122.27|120.47|18
1655741820000|2022-06-20 16:17:00|122.35|120.55|122.35|120.55|122.38|120.58|122.34|120.54|7
1655741830000|2022-06-20 16:17:10|122.34|120.54|122.36|120.56|122.36|120.56|122.29|120.49|9
1655741840000|2022-06-20 16:17:20|122.35|120.55|122.38|120.58|122.38|120.58|122.35|120.55|3
1655741850000|2022-06-20 16:17:30|122.36|120.56|122.28|120.48|122.36|120.56|122.28|120.48|6
1655741860000|2022-06-20 16:17:40|122.29|120.49|122.27|120.47|122.3|120.5|122.27|120.47|7
1655741870000|2022-06-20 16:17:50|122.28|120.48|122.28|120.48|122.3|120.5|122.27|120.47|5
1655741880000|2022-06-20 16:18:00|122.27|120.47|122.28|120.48|122.33|120.53|122.27|120.47|7
1655741890000|2022-06-20 16:18:10|122.3|120.5|122.28|120.48|122.3|120.5|122.28|120.48|4
1655741900000|2022-06-20 16:18:20|122.27|120.47|122.28|120.48|122.29|120.49|122.27|120.47|4
1655741910000|2022-06-20 16:18:30|122.27|120.47|122.23|120.43|122.27|120.47|122.23|120.43|7
1655741920000|2022-06-20 16:18:40|122.22|120.42|122|120.2|122.22|120.42|121.99|120.19|20
1655741930000|2022-06-20 16:18:50|121.94|120.14|121.98|120.18|121.98|120.18|121.94|120.14|8
1655741940000|2022-06-20 16:19:00|121.95|120.15|121.96|120.16|121.98|120.18|121.95|120.15|12
1655741950000|2022-06-20 16:19:10|121.93|120.13|121.83|120.03|121.93|120.13|121.81|120.01|7
1655741960000|2022-06-20 16:19:20|121.84|120.04|121.88|120.08|121.93|120.13|121.84|120.04|14
1655741970000|2022-06-20 16:19:30|121.89|120.09|121.89|120.09|121.9|120.1|121.82|120.02|12
1655741980000|2022-06-20 16:19:40|121.98|120.18|122|120.2|122.08|120.28|121.91|120.11|19
1655741990000|2022-06-20 16:19:50|121.99|120.19|122.06|120.26|122.08|120.28|121.99|120.19|16
1655742000000|2022-06-20 16:20:00|122.05|120.25|122.1|120.3|122.17|120.37|122.05|120.25|26
1655742010000|2022-06-20 16:20:10|122.11|120.31|122.07|120.27|122.11|120.31|122.07|120.27|8
1655742020000|2022-06-20 16:20:20|122.13|120.33|122.09|120.29|122.13|120.33|122.09|120.29|12
1655742030000|2022-06-20 16:20:30|122.1|120.3|122.15|120.35|122.15|120.35|122.06|120.26|18
1655742040000|2022-06-20 16:20:40|122.16|120.36|122.14|120.34|122.16|120.36|122.08|120.28|23
1655742050000|2022-06-20 16:20:50|122.15|120.35|122.23|120.43|122.23|120.43|122.13|120.33|10
1655742060000|2022-06-20 16:21:00|122.24|120.44|122.3|120.5|122.31|120.51|122.24|120.44|12
1655742070000|2022-06-20 16:21:10|122.24|120.44|122.38|120.58|122.38|120.58|122.22|120.42|17
1655742080000|2022-06-20 16:21:20|122.34|120.54|122.25|120.45|122.34|120.54|122.24|120.44|9
1655742090000|2022-06-20 16:21:30|122.26|120.46|122.36|120.56|122.36|120.56|122.26|120.46|14
1655742100000|2022-06-20 16:21:40|122.35|120.55|122.23|120.43|122.36|120.56|122.2|120.4|12
1655742110000|2022-06-20 16:21:50|122.2|120.4|122.34|120.54|122.36|120.56|122.2|120.4|26
1655742120000|2022-06-20 16:22:00|122.36|120.56|122.41|120.61|122.43|120.63|122.33|120.53|18
1655742130000|2022-06-20 16:22:10|122.42|120.62|122.39|120.59|122.43|120.63|122.39|120.59|7
1655742140000|2022-06-20 16:22:20|122.36|120.56|122.34|120.54|122.41|120.61|122.34|120.54|13
1655742150000|2022-06-20 16:22:30|122.33|120.53|122.29|120.49|122.33|120.53|122.19|120.39|16
1655742160000|2022-06-20 16:22:40|122.3|120.5|122.29|120.49|122.32|120.52|122.19|120.39|20
1655742170000|2022-06-20 16:22:50|122.28|120.48|122.28|120.48|122.28|120.48|122.28|120.48|1
1655742180000|2022-06-20 16:23:00|122.27|120.47|122.18|120.38|122.27|120.47|122.18|120.38|6
1655742190000|2022-06-20 16:23:10|122.16|120.36|122.16|120.36|122.17|120.37|122.14|120.34|14
1655742210000|2022-06-20 16:23:30|122.15|120.35|122.13|120.33|122.16|120.36|122.13|120.33|7
1655742220000|2022-06-20 16:23:40|122.14|120.34|122.08|120.28|122.14|120.34|122.08|120.28|18
1655742230000|2022-06-20 16:23:50|122.06|120.26|122.22|120.42|122.22|120.42|122.04|120.24|13
1655742240000|2022-06-20 16:24:00|122.16|120.36|122.26|120.46|122.27|120.47|122.16|120.36|10
1655742250000|2022-06-20 16:24:10|122.27|120.47|122.25|120.45|122.27|120.47|122.21|120.41|13
1655742260000|2022-06-20 16:24:20|122.24|120.44|122.26|120.46|122.28|120.48|122.23|120.43|9
1655742270000|2022-06-20 16:24:30|122.25|120.45|122.21|120.41|122.26|120.46|122.21|120.41|7
1655742280000|2022-06-20 16:24:40|122.2|120.4|122.03|120.23|122.2|120.4|122.02|120.22|13
1655742290000|2022-06-20 16:24:50|122.06|120.26|122.13|120.33|122.14|120.34|122.05|120.25|7
1655742300000|2022-06-20 16:25:00|122.12|120.32|122.16|120.36|122.16|120.36|122.11|120.31|8
1655742310000|2022-06-20 16:25:10|122.18|120.38|122.18|120.38|122.18|120.38|122.18|120.38|1
1655742320000|2022-06-20 16:25:20|122.2|120.4|122.2|120.4|122.2|120.4|122.16|120.36|5
1655742330000|2022-06-20 16:25:30|122.19|120.39|122.19|120.39|122.19|120.39|122.19|120.39|1
1655742340000|2022-06-20 16:25:40|122.2|120.4|122.24|120.44|122.29|120.49|122.2|120.4|10
1655742350000|2022-06-20 16:25:50|122.22|120.42|122.22|120.42|122.29|120.49|122.19|120.39|14
1655742360000|2022-06-20 16:26:00|122.21|120.41|122.23|120.43|122.23|120.43|122.21|120.41|4
1655742370000|2022-06-20 16:26:10|122.21|120.41|122.18|120.38|122.29|120.49|122.18|120.38|11
1655742380000|2022-06-20 16:26:20|122.17|120.37|122.26|120.46|122.33|120.53|122.09|120.29|15
1655742390000|2022-06-20 16:26:30|122.27|120.47|122.35|120.55|122.35|120.55|122.27|120.47|7
1655742400000|2022-06-20 16:26:40|122.34|120.54|122.43|120.63|122.44|120.64|122.34|120.54|13
1655742410000|2022-06-20 16:26:50|122.42|120.62|122.43|120.63|122.43|120.63|122.41|120.61|6
1655742420000|2022-06-20 16:27:00|122.42|120.62|122.44|120.64|122.44|120.64|122.42|120.62|3
1655742430000|2022-06-20 16:27:10|122.47|120.67|122.46|120.66|122.47|120.67|122.42|120.62|10
1655742440000|2022-06-20 16:27:20|122.45|120.65|122.41|120.61|122.45|120.65|122.41|120.61|4
1655742450000|2022-06-20 16:27:30|122.4|120.6|122.42|120.62|122.43|120.63|122.4|120.6|5
1655742460000|2022-06-20 16:27:40|122.43|120.63|122.44|120.64|122.46|120.66|122.43|120.63|8
1655742470000|2022-06-20 16:27:50|122.45|120.65|122.45|120.65|122.45|120.65|122.44|120.64|3
1655742480000|2022-06-20 16:28:00|122.44|120.64|122.44|120.64|122.45|120.65|122.43|120.63|5
1655742490000|2022-06-20 16:28:10|122.42|120.62|122.41|120.61|122.42|120.62|122.41|120.61|2
1655742500000|2022-06-20 16:28:20|122.37|120.57|122.43|120.63|122.43|120.63|122.37|120.57|10
1655742510000|2022-06-20 16:28:30|122.42|120.62|122.42|120.62|122.42|120.62|122.42|120.62|1
1655742520000|2022-06-20 16:28:40|122.41|120.61|122.44|120.64|122.44|120.64|122.41|120.61|4
1655742530000|2022-06-20 16:28:50|122.47|120.67|122.46|120.66|122.47|120.67|122.46|120.66|2
1655742540000|2022-06-20 16:29:00|122.47|120.67|122.46|120.66|122.47|120.67|122.45|120.65|6
1655742550000|2022-06-20 16:29:10|122.45|120.65|122.46|120.66|122.46|120.66|122.45|120.65|6
1655742560000|2022-06-20 16:29:20|122.45|120.65|122.45|120.65|122.45|120.65|122.44|120.64|3
1655742570000|2022-06-20 16:29:30|122.44|120.64|122.44|120.64|122.44|120.64|122.44|120.64|1
1655742580000|2022-06-20 16:29:40|122.45|120.65|122.45|120.65|122.45|120.65|122.44|120.64|3
1655742590000|2022-06-20 16:29:50|122.44|120.64|122.43|120.63|122.44|120.64|122.43|120.63|2
1655742600000|2022-06-20 16:30:00|122.44|120.64|122.44|120.64|122.46|120.66|122.44|120.64|5
1655742610000|2022-06-20 16:30:10|122.45|120.65|122.44|120.64|122.46|120.66|122.44|120.64|6
1655742620000|2022-06-20 16:30:20|122.45|120.65|122.45|120.65|122.45|120.65|122.44|120.64|5
1655742630000|2022-06-20 16:30:30|122.46|120.66|122.45|120.65|122.46|120.66|122.44|120.64|4
1655742640000|2022-06-20 16:30:40|122.44|120.64|122.56|120.76|122.57|120.77|122.44|120.64|12
1655742650000|2022-06-20 16:30:50|122.55|120.75|122.41|120.61|122.56|120.76|122.41|120.61|11
1655742660000|2022-06-20 16:31:00|122.42|120.62|122.45|120.65|122.45|120.65|122.41|120.61|11
1655742670000|2022-06-20 16:31:10|122.43|120.63|122.43|120.63|122.43|120.63|122.43|120.63|1
1655742680000|2022-06-20 16:31:20|122.44|120.64|122.45|120.65|122.45|120.65|122.44|120.64|2
1655742690000|2022-06-20 16:31:30|122.46|120.66|122.47|120.67|122.47|120.67|122.46|120.66|4
1655742700000|2022-06-20 16:31:40|122.55|120.75|122.51|120.71|122.55|120.75|122.48|120.68|8
1655742710000|2022-06-20 16:31:50|122.5|120.7|122.51|120.71|122.52|120.72|122.49|120.69|7
1655742720000|2022-06-20 16:32:00|122.5|120.7|122.49|120.69|122.5|120.7|122.47|120.67|6
1655742730000|2022-06-20 16:32:10|122.5|120.7|122.52|120.72|122.52|120.72|122.5|120.7|2
1655742740000|2022-06-20 16:32:20|122.58|120.78|122.54|120.74|122.58|120.78|122.54|120.74|3
1655742750000|2022-06-20 16:32:30|122.58|120.78|122.59|120.79|122.61|120.81|122.57|120.77|11
1655742760000|2022-06-20 16:32:40|122.58|120.78|122.6|120.8|122.6|120.8|122.56|120.76|13
1655742770000|2022-06-20 16:32:50|122.61|120.81|122.62|120.82|122.66|120.86|122.6|120.8|12
1655742780000|2022-06-20 16:33:00|122.63|120.83|122.59|120.79|122.64|120.84|122.58|120.78|19
1655742790000|2022-06-20 16:33:10|122.61|120.81|122.58|120.78|122.61|120.81|122.58|120.78|4
1655742800000|2022-06-20 16:33:20|122.57|120.77|122.54|120.74|122.6|120.8|122.53|120.73|10
1655742810000|2022-06-20 16:33:30|122.53|120.73|122.4|120.6|122.54|120.74|122.4|120.6|10
1655742820000|2022-06-20 16:33:40|122.39|120.59|122.39|120.59|122.4|120.6|122.38|120.58|7
1655742830000|2022-06-20 16:33:50|122.37|120.57|122.42|120.62|122.42|120.62|122.35|120.55|8
1655742840000|2022-06-20 16:34:00|122.41|120.61|122.37|120.57|122.41|120.61|122.37|120.57|6
1655742850000|2022-06-20 16:34:10|122.36|120.56|122.36|120.56|122.37|120.57|122.36|120.56|3
1655742860000|2022-06-20 16:34:20|122.37|120.57|122.42|120.62|122.42|120.62|122.37|120.57|3
1655742870000|2022-06-20 16:34:30|122.41|120.61|122.41|120.61|122.42|120.62|122.4|120.6|4
1655742880000|2022-06-20 16:34:40|122.4|120.6|122.41|120.61|122.42|120.62|122.4|120.6|4
1655742890000|2022-06-20 16:34:50|122.4|120.6|122.39|120.59|122.4|120.6|122.37|120.57|6
1655742900000|2022-06-20 16:35:00|122.38|120.58|122.34|120.54|122.38|120.58|122.34|120.54|5
1655742910000|2022-06-20 16:35:10|122.33|120.53|122.31|120.51|122.33|120.53|122.31|120.51|3
1655742920000|2022-06-20 16:35:20|122.3|120.5|122.23|120.43|122.3|120.5|122.2|120.4|11
1655742930000|2022-06-20 16:35:30|122.22|120.42|122.22|120.42|122.23|120.43|122.22|120.42|3
1655742940000|2022-06-20 16:35:40|122.21|120.41|122.24|120.44|122.24|120.44|122.21|120.41|7
1655742960000|2022-06-20 16:36:00|122.23|120.43|122.23|120.43|122.24|120.44|122.23|120.43|3
1655742970000|2022-06-20 16:36:10|122.21|120.41|122.2|120.4|122.21|120.41|122.2|120.4|2
1655742980000|2022-06-20 16:36:20|122.23|120.43|122.15|120.35|122.23|120.43|122.15|120.35|8
1655742990000|2022-06-20 16:36:30|122.16|120.36|122.16|120.36|122.17|120.37|122.16|120.36|3
1655743000000|2022-06-20 16:36:40|122.17|120.37|122.16|120.36|122.17|120.37|122.16|120.36|6
1655743010000|2022-06-20 16:36:50|122.17|120.37|122.17|120.37|122.17|120.37|122.17|120.37|1
1655743020000|2022-06-20 16:37:00|122.16|120.36|122.13|120.33|122.16|120.36|122.13|120.33|9
1655743030000|2022-06-20 16:37:10|122.12|120.32|122.07|120.27|122.12|120.32|122.06|120.26|10
1655743040000|2022-06-20 16:37:20|122.06|120.26|122.06|120.26|122.06|120.26|122.05|120.25|3
1655743050000|2022-06-20 16:37:30|122.05|120.25|122.06|120.26|122.07|120.27|122.05|120.25|6
1655743060000|2022-06-20 16:37:40|122.03|120.23|121.99|120.19|122.03|120.23|121.99|120.19|6
1655743070000|2022-06-20 16:37:50|121.98|120.18|121.96|120.16|121.99|120.19|121.96|120.16|11
1655743080000|2022-06-20 16:38:00|121.95|120.15|121.96|120.16|121.96|120.16|121.94|120.14|12
1655743090000|2022-06-20 16:38:10|122.04|120.24|122.11|120.31|122.12|120.32|122.04|120.24|15
1655743100000|2022-06-20 16:38:20|122.1|120.3|122.09|120.29|122.13|120.33|122.09|120.29|12
1655743110000|2022-06-20 16:38:30|122.08|120.28|122.04|120.24|122.08|120.28|122.03|120.23|7
1655743120000|2022-06-20 16:38:40|122.03|120.23|121.99|120.19|122.03|120.23|121.99|120.19|5
1655743130000|2022-06-20 16:38:50|121.98|120.18|122.02|120.22|122.02|120.22|121.98|120.18|5
1655743140000|2022-06-20 16:39:00|122.03|120.23|122.08|120.28|122.25|120.45|122.03|120.23|20
1655743150000|2022-06-20 16:39:10|122.06|120.26|122.12|120.32|122.12|120.32|122.04|120.24|13
1655743160000|2022-06-20 16:39:20|122.11|120.31|122.12|120.32|122.12|120.32|122.02|120.22|12
1655743170000|2022-06-20 16:39:30|122.13|120.33|122.12|120.32|122.15|120.35|122.12|120.32|6
1655743180000|2022-06-20 16:39:40|122.13|120.33|122.14|120.34|122.14|120.34|122.13|120.33|6
1655743190000|2022-06-20 16:39:50|122.13|120.33|122.14|120.34|122.14|120.34|122.13|120.33|4
1655743200000|2022-06-20 16:40:00|122.17|120.37|122.15|120.35|122.2|120.4|122.15|120.35|10
1655743210000|2022-06-20 16:40:10|122.14|120.34|122.08|120.28|122.14|120.34|122.08|120.28|8
1655743220000|2022-06-20 16:40:20|122.07|120.27|121.94|120.14|122.07|120.27|121.94|120.14|10
1655743230000|2022-06-20 16:40:30|121.93|120.13|121.9|120.1|121.93|120.13|121.89|120.09|7
1655743240000|2022-06-20 16:40:40|121.88|120.08|121.87|120.07|121.88|120.08|121.85|120.05|9
1655743250000|2022-06-20 16:40:50|121.86|120.06|121.88|120.08|121.89|120.09|121.86|120.06|9
1655743260000|2022-06-20 16:41:00|121.87|120.07|121.83|120.03|121.87|120.07|121.83|120.03|7
1655743270000|2022-06-20 16:41:10|121.82|120.02|121.8|120|121.82|120.02|121.8|120|2
1655743280000|2022-06-20 16:41:20|121.81|120.01|121.8|120|121.81|120.01|121.8|120|2
1655743290000|2022-06-20 16:41:30|121.79|119.99|121.76|119.96|121.79|119.99|121.74|119.94|10
1655743300000|2022-06-20 16:41:40|121.79|119.99|121.78|119.98|121.79|119.99|121.75|119.95|14
1655743310000|2022-06-20 16:41:50|121.77|119.97|121.68|119.88|121.78|119.98|121.68|119.88|7
1655743320000|2022-06-20 16:42:00|121.67|119.87|121.77|119.97|121.77|119.97|121.67|119.87|6
1655743330000|2022-06-20 16:42:10|121.76|119.96|121.76|119.96|121.77|119.97|121.76|119.96|11
1655743340000|2022-06-20 16:42:20|121.75|119.95|121.76|119.96|121.77|119.97|121.75|119.95|7
1655743350000|2022-06-20 16:42:30|121.75|119.95|121.73|119.93|121.75|119.95|121.72|119.92|6
1655743360000|2022-06-20 16:42:40|121.74|119.94|121.74|119.94|121.75|119.95|121.72|119.92|6
1655743370000|2022-06-20 16:42:50|121.76|119.96|121.76|119.96|121.79|119.99|121.76|119.96|5
1655743380000|2022-06-20 16:43:00|121.75|119.95|121.84|120.04|121.84|120.04|121.75|119.95|12
1655743390000|2022-06-20 16:43:10|121.8|120|121.81|120.01|121.83|120.03|121.8|120|12
1655743400000|2022-06-20 16:43:20|121.8|120|121.8|120|121.81|120.01|121.8|120|3
1655743410000|2022-06-20 16:43:30|121.81|120.01|121.83|120.03|121.84|120.04|121.8|120|6
1655743420000|2022-06-20 16:43:40|121.84|120.04|121.89|120.09|121.91|120.11|121.84|120.04|4
1655743430000|2022-06-20 16:43:50|121.9|120.1|121.9|120.1|121.9|120.1|121.89|120.09|3
1655743440000|2022-06-20 16:44:00|121.89|120.09|121.97|120.17|121.98|120.18|121.89|120.09|16
1655743450000|2022-06-20 16:44:10|121.96|120.16|121.86|120.06|121.96|120.16|121.86|120.06|15
1655743460000|2022-06-20 16:44:20|121.84|120.04|121.84|120.04|121.86|120.06|121.83|120.03|12
1655743470000|2022-06-20 16:44:30|121.85|120.05|121.87|120.07|121.87|120.07|121.85|120.05|7
1655743480000|2022-06-20 16:44:40|121.86|120.06|121.73|119.93|121.87|120.07|121.72|119.92|12
1655743490000|2022-06-20 16:44:50|121.75|119.95|121.63|119.83|121.77|119.97|121.63|119.83|18
1655743500000|2022-06-20 16:45:00|121.64|119.84|121.7|119.9|121.75|119.95|121.64|119.84|11
1655743510000|2022-06-20 16:45:10|121.69|119.89|121.7|119.9|121.72|119.92|121.65|119.85|13
1655743520000|2022-06-20 16:45:20|121.69|119.89|121.76|119.96|121.79|119.99|121.69|119.89|14
1655743530000|2022-06-20 16:45:30|121.78|119.98|121.82|120.02|121.84|120.04|121.78|119.98|9
1655743540000|2022-06-20 16:45:40|121.83|120.03|121.78|119.98|121.84|120.04|121.78|119.98|7
1655743550000|2022-06-20 16:45:50|121.79|119.99|121.81|120.01|121.83|120.03|121.78|119.98|9
1655743560000|2022-06-20 16:46:00|121.82|120.02|121.81|120.01|121.82|120.02|121.79|119.99|8
1655743570000|2022-06-20 16:46:10|121.82|120.02|121.83|120.03|121.83|120.03|121.82|120.02|6
1655743580000|2022-06-20 16:46:20|121.82|120.02|121.78|119.98|121.83|120.03|121.78|119.98|6
1655743590000|2022-06-20 16:46:30|121.79|119.99|121.67|119.87|121.79|119.99|121.67|119.87|10
1655743600000|2022-06-20 16:46:40|121.66|119.86|121.66|119.86|121.68|119.88|121.66|119.86|3
1655743610000|2022-06-20 16:46:50|121.67|119.87|121.75|119.95|121.76|119.96|121.67|119.87|16
1655743620000|2022-06-20 16:47:00|121.74|119.94|121.92|120.12|122.03|120.23|121.74|119.94|18
1655743630000|2022-06-20 16:47:10|121.9|120.1|121.83|120.03|121.91|120.11|121.83|120.03|5
1655743640000|2022-06-20 16:47:20|121.82|120.02|121.81|120.01|121.82|120.02|121.78|119.98|9
1655743650000|2022-06-20 16:47:30|121.82|120.02|121.83|120.03|121.83|120.03|121.82|120.02|2
1655743660000|2022-06-20 16:47:40|121.84|120.04|121.84|120.04|121.84|120.04|121.83|120.03|3
1655743670000|2022-06-20 16:47:50|121.85|120.05|121.96|120.16|121.97|120.17|121.85|120.05|6
1655743680000|2022-06-20 16:48:00|121.95|120.15|122.11|120.31|122.12|120.32|121.95|120.15|19
1655743690000|2022-06-20 16:48:10|122.1|120.3|122.11|120.31|122.14|120.34|122.07|120.27|21
1655743700000|2022-06-20 16:48:20|122.15|120.35|122.11|120.31|122.15|120.35|122.05|120.25|15
1655743710000|2022-06-20 16:48:30|122.1|120.3|122.12|120.32|122.13|120.33|122.09|120.29|6
1655743720000|2022-06-20 16:48:40|122.11|120.31|122.1|120.3|122.13|120.33|122.09|120.29|10
1655743730000|2022-06-20 16:48:50|122.09|120.29|122.12|120.32|122.14|120.34|122.09|120.29|11
1655743740000|2022-06-20 16:49:00|122.11|120.31|122.13|120.33|122.16|120.36|122.11|120.31|8
1655743750000|2022-06-20 16:49:10|122.07|120.27|122.1|120.3|122.12|120.32|122.06|120.26|14
1655743760000|2022-06-20 16:49:20|122.11|120.31|122.13|120.33|122.13|120.33|122.07|120.27|20
1655743770000|2022-06-20 16:49:30|122.1|120.3|122|120.2|122.12|120.32|122|120.2|20
1655743780000|2022-06-20 16:49:40|122.03|120.23|122.09|120.29|122.11|120.31|122.01|120.21|25
1655743790000|2022-06-20 16:49:50|122.1|120.3|122.12|120.32|122.12|120.32|122.09|120.29|9
1655743800000|2022-06-20 16:50:00|122.11|120.31|122.13|120.33|122.13|120.33|122.11|120.31|11
1655743810000|2022-06-20 16:50:10|122.16|120.36|122.23|120.43|122.23|120.43|122.12|120.32|19
1655743820000|2022-06-20 16:50:20|122.21|120.41|122.13|120.33|122.23|120.43|122.12|120.32|11
1655743830000|2022-06-20 16:50:30|122.12|120.32|122.17|120.37|122.17|120.37|122.12|120.32|10
1655743840000|2022-06-20 16:50:40|122.19|120.39|122.58|120.78|122.6|120.8|122.19|120.39|13
1655743850000|2022-06-20 16:50:50|122.59|120.79|122.51|120.71|122.59|120.79|122.51|120.71|8
1655743860000|2022-06-20 16:51:00|122.5|120.7|122.5|120.7|122.51|120.71|122.5|120.7|5
1655743870000|2022-06-20 16:51:10|122.51|120.71|122.5|120.7|122.51|120.71|122.5|120.7|2
1655743890000|2022-06-20 16:51:30|122.49|120.69|122.49|120.69|122.49|120.69|122.49|120.69|1
1655743900000|2022-06-20 16:51:40|122.5|120.7|122.47|120.67|122.5|120.7|122.47|120.67|4
1655743910000|2022-06-20 16:51:50|122.46|120.66|122.41|120.61|122.46|120.66|122.38|120.58|17
1655743920000|2022-06-20 16:52:00|122.42|120.62|122.46|120.66|122.46|120.66|122.41|120.61|7
1655743930000|2022-06-20 16:52:10|122.45|120.65|122.41|120.61|122.46|120.66|122.4|120.6|6
1655743940000|2022-06-20 16:52:20|122.42|120.62|122.43|120.63|122.44|120.64|122.42|120.62|8
1655743950000|2022-06-20 16:52:30|122.44|120.64|122.43|120.63|122.44|120.64|122.43|120.63|6
1655743960000|2022-06-20 16:52:40|122.44|120.64|122.4|120.6|122.45|120.65|122.4|120.6|7
1655743970000|2022-06-20 16:52:50|122.41|120.61|122.44|120.64|122.44|120.64|122.4|120.6|5
1655743980000|2022-06-20 16:53:00|122.43|120.63|122.34|120.54|122.43|120.63|122.34|120.54|5
1655743990000|2022-06-20 16:53:10|122.35|120.55|122.36|120.56|122.37|120.57|122.35|120.55|6
1655744000000|2022-06-20 16:53:20|122.35|120.55|122.24|120.44|122.35|120.55|122.23|120.43|10
1655744010000|2022-06-20 16:53:30|122.25|120.45|122.21|120.41|122.25|120.45|122.21|120.41|13
1655744020000|2022-06-20 16:53:40|122.2|120.4|122.02|120.22|122.2|120.4|121.98|120.18|21
1655744030000|2022-06-20 16:53:50|122.04|120.24|122.05|120.25|122.16|120.36|122.04|120.24|11
1655744040000|2022-06-20 16:54:00|122.04|120.24|122|120.2|122.07|120.27|121.99|120.19|14
1655744050000|2022-06-20 16:54:10|121.99|120.19|121.93|120.13|122|120.2|121.89|120.09|19
1655744060000|2022-06-20 16:54:20|121.91|120.11|121.98|120.18|122|120.2|121.91|120.11|22
1655744070000|2022-06-20 16:54:30|121.99|120.19|121.97|120.17|121.99|120.19|121.96|120.16|13
1655744080000|2022-06-20 16:54:40|121.96|120.16|121.97|120.17|121.97|120.17|121.91|120.11|8
1655744090000|2022-06-20 16:54:50|121.99|120.19|121.93|120.13|122|120.2|121.92|120.12|9
1655744100000|2022-06-20 16:55:00|121.92|120.12|121.89|120.09|121.93|120.13|121.89|120.09|13
1655744110000|2022-06-20 16:55:10|121.88|120.08|121.77|119.97|121.89|120.09|121.76|119.96|17
1655744120000|2022-06-20 16:55:20|121.78|119.98|121.77|119.97|121.79|119.99|121.76|119.96|13
1655744130000|2022-06-20 16:55:30|121.78|119.98|121.78|119.98|121.79|119.99|121.68|119.88|10
1655744140000|2022-06-20 16:55:40|121.77|119.97|121.66|119.86|121.78|119.98|121.66|119.86|18
1655744150000|2022-06-20 16:55:50|121.68|119.88|121.68|119.88|121.69|119.89|121.67|119.87|7
1655744160000|2022-06-20 16:56:00|121.67|119.87|121.67|119.87|121.68|119.88|121.65|119.85|11
1655744170000|2022-06-20 16:56:10|121.66|119.86|121.65|119.85|121.68|119.88|121.65|119.85|15
1655744180000|2022-06-20 16:56:20|121.63|119.83|121.64|119.84|121.65|119.85|121.63|119.83|6
1655744190000|2022-06-20 16:56:30|121.61|119.81|121.6|119.8|121.64|119.84|121.6|119.8|9
1655744200000|2022-06-20 16:56:40|121.59|119.79|121.57|119.77|121.6|119.8|121.53|119.73|12
1655744210000|2022-06-20 16:56:50|121.56|119.76|121.67|119.87|121.67|119.87|121.56|119.76|5
1655744220000|2022-06-20 16:57:00|121.65|119.85|121.69|119.89|121.72|119.92|121.63|119.83|11
1655744230000|2022-06-20 16:57:10|121.68|119.88|121.68|119.88|121.69|119.89|121.68|119.88|5
1655744240000|2022-06-20 16:57:20|121.69|119.89|121.69|119.89|121.69|119.89|121.68|119.88|3
1655744250000|2022-06-20 16:57:30|121.68|119.88|121.71|119.91|121.71|119.91|121.62|119.82|12
1655744270000|2022-06-20 16:57:50|121.72|119.92|121.83|120.03|121.86|120.06|121.72|119.92|9
1655744280000|2022-06-20 16:58:00|121.86|120.06|121.9|120.1|121.9|120.1|121.84|120.04|12
1655744290000|2022-06-20 16:58:10|121.91|120.11|121.9|120.1|121.92|120.12|121.9|120.1|5
1655744300000|2022-06-20 16:58:20|121.91|120.11|121.9|120.1|121.92|120.12|121.9|120.1|4
1655744310000|2022-06-20 16:58:30|121.91|120.11|121.9|120.1|121.92|120.12|121.9|120.1|4
1655744330000|2022-06-20 16:58:50|121.91|120.11|121.91|120.11|121.91|120.11|121.9|120.1|3
1655744340000|2022-06-20 16:59:00|121.9|120.1|121.92|120.12|121.92|120.12|121.9|120.1|6
1655744350000|2022-06-20 16:59:10|121.93|120.13|122.08|120.28|122.11|120.31|121.93|120.13|14
1655744360000|2022-06-20 16:59:20|122.11|120.31|122.1|120.3|122.11|120.31|122.09|120.29|3
1655744370000|2022-06-20 16:59:30|122.09|120.29|122.1|120.3|122.11|120.31|122.09|120.29|6
1655744380000|2022-06-20 16:59:40|122.11|120.31|122.12|120.32|122.13|120.33|122.11|120.31|8
1655744390000|2022-06-20 16:59:50|122.13|120.33|122.17|120.37|122.2|120.4|122.12|120.32|12
1655744400000|2022-06-20 17:00:00|122.15|120.35|122.12|120.32|122.16|120.36|122.11|120.31|11
1655744410000|2022-06-20 17:00:10|122.11|120.31|122.15|120.35|122.16|120.36|122.1|120.3|10
1655744420000|2022-06-20 17:00:20|122.14|120.34|122.14|120.34|122.15|120.35|122.14|120.34|7
1655744430000|2022-06-20 17:00:30|122.16|120.36|122.14|120.34|122.18|120.38|122.14|120.34|11
1655744440000|2022-06-20 17:00:40|122.15|120.35|122.15|120.35|122.15|120.35|122.1|120.3|14
1655744450000|2022-06-20 17:00:50|122.13|120.33|122.09|120.29|122.14|120.34|122.09|120.29|8
1655744460000|2022-06-20 17:01:00|122.07|120.27|122.1|120.3|122.1|120.3|122.07|120.27|9
1655744470000|2022-06-20 17:01:10|122.11|120.31|122.12|120.32|122.14|120.34|122.11|120.31|6
1655744490000|2022-06-20 17:01:30|122.11|120.31|122.1|120.3|122.11|120.31|122.1|120.3|6
1655744500000|2022-06-20 17:01:40|122.15|120.35|122.13|120.33|122.15|120.35|122.12|120.32|4
1655744510000|2022-06-20 17:01:50|122.14|120.34|122.13|120.33|122.15|120.35|122.13|120.33|5
1655744520000|2022-06-20 17:02:00|122.11|120.31|122.11|120.31|122.12|120.32|122.09|120.29|8
1655744530000|2022-06-20 17:02:10|122.1|120.3|122.1|120.3|122.1|120.3|122.1|120.3|1
1655744550000|2022-06-20 17:02:30|122.11|120.31|122.1|120.3|122.11|120.31|122.1|120.3|2
1655744560000|2022-06-20 17:02:40|122.09|120.29|122.08|120.28|122.09|120.29|122.08|120.28|2
1655744570000|2022-06-20 17:02:50|122.06|120.26|122.08|120.28|122.08|120.28|122.06|120.26|2
1655744580000|2022-06-20 17:03:00|122.06|120.26|122.07|120.27|122.11|120.31|122.06|120.26|13
1655744590000|2022-06-20 17:03:10|122.06|120.26|122.07|120.27|122.07|120.27|122.06|120.26|4
1655744600000|2022-06-20 17:03:20|122.08|120.28|122.21|120.41|122.21|120.41|122.08|120.28|3
1655744610000|2022-06-20 17:03:30|122.22|120.42|122.3|120.5|122.3|120.5|122.21|120.41|8
1655744620000|2022-06-20 17:03:40|122.29|120.49|122.29|120.49|122.3|120.5|122.29|120.49|5
1655744630000|2022-06-20 17:03:50|122.3|120.5|122.47|120.67|122.48|120.68|122.3|120.5|8
1655744640000|2022-06-20 17:04:00|122.48|120.68|122.5|120.7|122.5|120.7|122.48|120.68|3
1655744650000|2022-06-20 17:04:10|122.51|120.71|122.52|120.72|122.54|120.74|122.51|120.71|10
1655744660000|2022-06-20 17:04:20|122.54|120.74|122.53|120.73|122.54|120.74|122.53|120.73|2
1655744670000|2022-06-20 17:04:30|122.54|120.74|122.55|120.75|122.55|120.75|122.54|120.74|2
1655744680000|2022-06-20 17:04:40|122.56|120.76|123|121.2|123|121.2|122.52|120.72|11
1655744690000|2022-06-20 17:04:50|122.98|121.18|122.92|121.12|122.99|121.19|122.92|121.12|7
1655744700000|2022-06-20 17:05:00|122.89|121.09|122.9|121.1|122.92|121.12|122.88|121.08|8
1655744710000|2022-06-20 17:05:10|122.89|121.09|122.7|120.9|122.89|121.09|122.69|120.89|12
1655744720000|2022-06-20 17:05:20|122.69|120.89|122.68|120.88|122.69|120.89|122.68|120.88|4
1655744730000|2022-06-20 17:05:30|122.67|120.87|122.73|120.93|122.74|120.94|122.67|120.87|5
1655744740000|2022-06-20 17:05:40|122.74|120.94|122.75|120.95|122.75|120.95|122.74|120.94|2
1655744750000|2022-06-20 17:05:50|122.74|120.94|122.7|120.9|122.74|120.94|122.69|120.89|8
1655744760000|2022-06-20 17:06:00|122.69|120.89|122.7|120.9|122.7|120.9|122.67|120.87|5
1655744770000|2022-06-20 17:06:10|122.69|120.89|122.69|120.89|122.69|120.89|122.67|120.87|7
1655744780000|2022-06-20 17:06:20|122.68|120.88|122.45|120.65|122.68|120.88|122.45|120.65|10
1655744790000|2022-06-20 17:06:30|122.43|120.63|122.33|120.53|122.43|120.63|122.33|120.53|13
1655744800000|2022-06-20 17:06:40|122.3|120.5|122.34|120.54|122.34|120.54|122.27|120.47|9
1655744810000|2022-06-20 17:06:50|122.35|120.55|122.2|120.4|122.35|120.55|122.18|120.38|10
1655744820000|2022-06-20 17:07:00|122.27|120.47|122.06|120.26|122.27|120.47|122.04|120.24|22
1655744830000|2022-06-20 17:07:10|122.04|120.24|122.13|120.33|122.17|120.37|122.03|120.23|12
1655744840000|2022-06-20 17:07:20|122.14|120.34|122.15|120.35|122.16|120.36|122.1|120.3|14
1655744850000|2022-06-20 17:07:30|122.16|120.36|122.47|120.67|122.5|120.7|122.15|120.35|20
1655744860000|2022-06-20 17:07:40|122.45|120.65|122.42|120.62|122.47|120.67|122.36|120.56|19
1655744870000|2022-06-20 17:07:50|122.41|120.61|122.45|120.65|122.47|120.67|122.41|120.61|16
1655744880000|2022-06-20 17:08:00|122.44|120.64|122.42|120.62|122.45|120.65|122.38|120.58|13
1655744890000|2022-06-20 17:08:10|122.47|120.67|122.54|120.74|122.55|120.75|122.47|120.67|10
1655744900000|2022-06-20 17:08:20|122.53|120.73|122.54|120.74|122.57|120.77|122.53|120.73|10
1655744910000|2022-06-20 17:08:30|122.55|120.75|122.53|120.73|122.55|120.75|122.5|120.7|11
1655744920000|2022-06-20 17:08:40|122.52|120.72|122.68|120.88|122.71|120.91|122.52|120.72|17
1655744930000|2022-06-20 17:08:50|122.71|120.91|122.88|121.08|122.91|121.11|122.7|120.9|12
1655744940000|2022-06-20 17:09:00|122.86|121.06|122.94|121.14|122.94|121.14|122.86|121.06|9
1655744950000|2022-06-20 17:09:10|122.93|121.13|123.02|121.22|123.02|121.22|122.92|121.12|10
1655744960000|2022-06-20 17:09:20|123.03|121.23|123.08|121.28|123.08|121.28|122.97|121.17|14
1655744970000|2022-06-20 17:09:30|123.05|121.25|123|121.2|123.07|121.27|122.96|121.16|14
1655744980000|2022-06-20 17:09:40|123.01|121.21|123.05|121.25|123.05|121.25|123.01|121.21|10
1655744990000|2022-06-20 17:09:50|123.04|121.24|123.04|121.24|123.05|121.25|123.04|121.24|3
1655745000000|2022-06-20 17:10:00|123.05|121.25|123.03|121.23|123.05|121.25|123|121.2|6
1655745020000|2022-06-20 17:10:20|123.06|121.26|123.05|121.25|123.06|121.26|123.04|121.24|3
1655745030000|2022-06-20 17:10:30|123.06|121.26|123.14|121.34|123.14|121.34|123.06|121.26|3
1655745040000|2022-06-20 17:10:40|123.13|121.33|123.29|121.49|123.29|121.49|123.12|121.32|9
1655745050000|2022-06-20 17:10:50|123.31|121.51|123.4|121.6|123.4|121.6|123.31|121.51|7
1655745060000|2022-06-20 17:11:00|123.39|121.59|123.25|121.45|123.39|121.59|123.22|121.42|21
1655745070000|2022-06-20 17:11:10|123.26|121.46|123.25|121.45|123.26|121.46|123.2|121.4|12
1655745080000|2022-06-20 17:11:20|123.26|121.46|123.27|121.47|123.27|121.47|123.26|121.46|2
1655745090000|2022-06-20 17:11:30|123.28|121.48|123.31|121.51|123.31|121.51|123.28|121.48|2
1655745100000|2022-06-20 17:11:40|123.33|121.53|123.41|121.61|123.41|121.61|123.33|121.53|6
1655745110000|2022-06-20 17:11:50|123.43|121.63|123.69|121.89|123.7|121.9|123.43|121.63|10
1655745120000|2022-06-20 17:12:00|123.68|121.88|123.63|121.83|123.68|121.88|123.57|121.77|22
1655745130000|2022-06-20 17:12:10|123.62|121.82|123.63|121.83|123.64|121.84|123.6|121.8|8
1655745140000|2022-06-20 17:12:20|123.65|121.85|123.55|121.75|123.65|121.85|123.55|121.75|10
1655745150000|2022-06-20 17:12:30|123.57|121.77|123.63|121.83|123.67|121.87|123.57|121.77|11
1655745160000|2022-06-20 17:12:40|123.62|121.82|123.62|121.82|123.66|121.86|123.61|121.81|8
1655745170000|2022-06-20 17:12:50|123.63|121.83|123.6|121.8|123.67|121.87|123.56|121.76|12
1655745180000|2022-06-20 17:13:00|123.59|121.79|123.43|121.63|123.6|121.8|123.42|121.62|14
1655745190000|2022-06-20 17:13:10|123.42|121.62|123.27|121.47|123.43|121.63|123.27|121.47|9
1655745200000|2022-06-20 17:13:20|123.26|121.46|123.31|121.51|123.33|121.53|123.26|121.46|14
1655745210000|2022-06-20 17:13:30|123.32|121.52|123.29|121.49|123.32|121.52|123.26|121.46|13
1655745220000|2022-06-20 17:13:40|123.3|121.5|123.67|121.87|123.68|121.88|123.3|121.5|24
1655745230000|2022-06-20 17:13:50|123.63|121.83|123.56|121.76|123.67|121.87|123.53|121.73|23
1655745240000|2022-06-20 17:14:00|123.58|121.78|123.55|121.75|123.72|121.92|123.53|121.73|28
1655745250000|2022-06-20 17:14:10|123.56|121.76|123.65|121.85|123.65|121.85|123.55|121.75|19
1655745260000|2022-06-20 17:14:20|123.59|121.79|123.48|121.68|123.62|121.82|123.48|121.68|9
1655745270000|2022-06-20 17:14:30|123.47|121.67|123.44|121.64|123.47|121.67|123.41|121.61|10
1655745280000|2022-06-20 17:14:40|123.43|121.63|123.47|121.67|123.51|121.71|123.43|121.63|10
1655745290000|2022-06-20 17:14:50|123.51|121.71|123.48|121.68|123.57|121.77|123.48|121.68|14
1655745300000|2022-06-20 17:15:00|123.47|121.67|123.65|121.85|123.66|121.86|123.47|121.67|20
1655745310000|2022-06-20 17:15:10|123.66|121.86|123.68|121.88|123.72|121.92|123.66|121.86|13
1655745320000|2022-06-20 17:15:20|123.65|121.85|123.56|121.76|123.65|121.85|123.53|121.73|14
1655745330000|2022-06-20 17:15:30|123.5|121.7|123.44|121.64|123.55|121.75|123.39|121.59|16
1655745340000|2022-06-20 17:15:40|123.43|121.63|123.41|121.61|123.45|121.65|123.4|121.6|10
1655745350000|2022-06-20 17:15:50|123.4|121.6|123.41|121.61|123.44|121.64|123.4|121.6|9
1655745360000|2022-06-20 17:16:00|123.45|121.65|123.43|121.63|123.45|121.65|123.41|121.61|8
1655745370000|2022-06-20 17:16:10|123.44|121.64|123.4|121.6|123.44|121.64|123.4|121.6|7
1655745380000|2022-06-20 17:16:20|123.43|121.63|123.41|121.61|123.43|121.63|123.4|121.6|9
1655745390000|2022-06-20 17:16:30|123.43|121.63|123.4|121.6|123.43|121.63|123.39|121.59|5
1655745400000|2022-06-20 17:16:40|123.39|121.59|123.42|121.62|123.43|121.63|123.39|121.59|7
1655745410000|2022-06-20 17:16:50|123.41|121.61|123.43|121.63|123.44|121.64|123.4|121.6|7
1655745420000|2022-06-20 17:17:00|123.42|121.62|123.42|121.62|123.42|121.62|123.4|121.6|9
1655745430000|2022-06-20 17:17:10|123.43|121.63|123.45|121.65|123.48|121.68|123.43|121.63|11
1655745440000|2022-06-20 17:17:20|123.46|121.66|123.42|121.62|123.46|121.66|123.42|121.62|14
1655745450000|2022-06-20 17:17:30|123.41|121.61|123.38|121.58|123.41|121.61|123.36|121.56|6
1655745460000|2022-06-20 17:17:40|123.4|121.6|123.31|121.51|123.4|121.6|123.27|121.47|12
1655745470000|2022-06-20 17:17:50|123.32|121.52|123.37|121.57|123.37|121.57|123.3|121.5|9
1655745480000|2022-06-20 17:18:00|123.38|121.58|123.32|121.52|123.38|121.58|123.32|121.52|5
1655745490000|2022-06-20 17:18:10|123.33|121.53|123.38|121.58|123.38|121.58|123.33|121.53|7
1655745500000|2022-06-20 17:18:20|123.4|121.6|123.41|121.61|123.41|121.61|123.4|121.6|2
1655745510000|2022-06-20 17:18:30|123.46|121.66|123.44|121.64|123.52|121.72|123.42|121.62|19
1655745520000|2022-06-20 17:18:40|123.43|121.63|123.43|121.63|123.43|121.63|123.42|121.62|3
1655745530000|2022-06-20 17:18:50|123.42|121.62|123.35|121.55|123.42|121.62|123.35|121.55|11
1655745540000|2022-06-20 17:19:00|123.34|121.54|123.28|121.48|123.35|121.55|123.22|121.42|19
1655745550000|2022-06-20 17:19:10|123.29|121.49|123.3|121.5|123.3|121.5|123.28|121.48|11
1655745560000|2022-06-20 17:19:20|123.28|121.48|123.31|121.51|123.33|121.53|123.19|121.39|20
1655745570000|2022-06-20 17:19:30|123.27|121.47|123.35|121.55|123.35|121.55|123.21|121.41|26
1655745580000|2022-06-20 17:19:40|123.34|121.54|123.35|121.55|123.35|121.55|123.33|121.53|10
1655745590000|2022-06-20 17:19:50|123.34|121.54|123.31|121.51|123.34|121.54|123.3|121.5|10
1655745600000|2022-06-20 17:20:00|123.32|121.52|123.26|121.46|123.32|121.52|123.24|121.44|10
1655745610000|2022-06-20 17:20:10|123.28|121.48|123.31|121.51|123.33|121.53|123.27|121.47|14
1655745620000|2022-06-20 17:20:20|123.32|121.52|123.32|121.52|123.33|121.53|123.32|121.52|3
1655745630000|2022-06-20 17:20:30|123.33|121.53|123.28|121.48|123.33|121.53|123.27|121.47|7
1655745640000|2022-06-20 17:20:40|123.27|121.47|123.28|121.48|123.28|121.48|123.27|121.47|2
1655745650000|2022-06-20 17:20:50|123.27|121.47|123.26|121.46|123.27|121.47|123.26|121.46|2
1655745660000|2022-06-20 17:21:00|123.25|121.45|123.25|121.45|123.25|121.45|123.25|121.45|1
1655745670000|2022-06-20 17:21:10|123.24|121.44|123.25|121.45|123.25|121.45|123.24|121.44|2
1655745690000|2022-06-20 17:21:30|123.24|121.44|123.25|121.45|123.25|121.45|123.24|121.44|6
1655745700000|2022-06-20 17:21:40|123.26|121.46|123.26|121.46|123.27|121.47|123.26|121.46|5
1655745710000|2022-06-20 17:21:50|123.27|121.47|123.26|121.46|123.27|121.47|123.26|121.46|2
1655745720000|2022-06-20 17:22:00|123.27|121.47|123.25|121.45|123.27|121.47|123.25|121.45|7
1655745730000|2022-06-20 17:22:10|123.26|121.46|123.22|121.42|123.26|121.46|123.21|121.41|7
1655745740000|2022-06-20 17:22:20|123.21|121.41|123.22|121.42|123.24|121.44|123.21|121.41|4
1655745750000|2022-06-20 17:22:30|123.21|121.41|123.22|121.42|123.22|121.42|123.21|121.41|6
1655745760000|2022-06-20 17:22:40|123.24|121.44|123.27|121.47|123.27|121.47|123.24|121.44|2
1655745770000|2022-06-20 17:22:50|123.28|121.48|123.4|121.6|123.4|121.6|123.27|121.47|13
1655745780000|2022-06-20 17:23:00|123.44|121.64|123.41|121.61|123.47|121.67|123.41|121.61|13
1655745790000|2022-06-20 17:23:10|123.42|121.62|123.34|121.54|123.44|121.64|123.34|121.54|8
1655745800000|2022-06-20 17:23:20|123.35|121.55|123.39|121.59|123.39|121.59|123.34|121.54|7
1655745810000|2022-06-20 17:23:30|123.42|121.62|123.4|121.6|123.43|121.63|123.39|121.59|9
1655745820000|2022-06-20 17:23:40|123.39|121.59|123.45|121.65|123.46|121.66|123.39|121.59|4
1655745830000|2022-06-20 17:23:50|123.46|121.66|123.48|121.68|123.48|121.68|123.45|121.65|5
1655745840000|2022-06-20 17:24:00|123.47|121.67|123.48|121.68|123.48|121.68|123.46|121.66|6
1655745850000|2022-06-20 17:24:10|123.47|121.67|123.42|121.62|123.48|121.68|123.41|121.61|10
1655745860000|2022-06-20 17:24:20|123.41|121.61|123.4|121.6|123.42|121.62|123.38|121.58|9
1655745870000|2022-06-20 17:24:30|123.39|121.59|123.37|121.57|123.39|121.59|123.37|121.57|5
1655745880000|2022-06-20 17:24:40|123.36|121.56|123.36|121.56|123.36|121.56|123.36|121.56|1
1655745890000|2022-06-20 17:24:50|123.37|121.57|123.38|121.58|123.4|121.6|123.37|121.57|6
1655745900000|2022-06-20 17:25:00|123.41|121.61|123.41|121.61|123.41|121.61|123.38|121.58|5
1655745910000|2022-06-20 17:25:10|123.4|121.6|123.4|121.6|123.41|121.61|123.39|121.59|5
1655745920000|2022-06-20 17:25:20|123.41|121.61|123.38|121.58|123.41|121.61|123.38|121.58|3
1655745960000|2022-06-20 17:26:00|123.36|121.56|123.36|121.56|123.36|121.56|123.36|121.56|1
1655745970000|2022-06-20 17:26:10|123.35|121.55|123.28|121.48|123.35|121.55|123.27|121.47|8
1655745980000|2022-06-20 17:26:20|123.29|121.49|123.34|121.54|123.34|121.54|123.29|121.49|3
1655745990000|2022-06-20 17:26:30|123.33|121.53|123.33|121.53|123.33|121.53|123.31|121.51|4
1655746000000|2022-06-20 17:26:40|123.32|121.52|123.31|121.51|123.32|121.52|123.3|121.5|4
1655746010000|2022-06-20 17:26:50|123.3|121.5|123.36|121.56|123.36|121.56|123.29|121.49|7
1655746020000|2022-06-20 17:27:00|123.37|121.57|123.36|121.56|123.37|121.57|123.36|121.56|2
1655746030000|2022-06-20 17:27:10|123.35|121.55|123.23|121.43|123.35|121.55|123.22|121.42|14
1655746040000|2022-06-20 17:27:20|123.22|121.42|123.21|121.41|123.24|121.44|123.21|121.41|7
1655746050000|2022-06-20 17:27:30|123.24|121.44|123.11|121.31|123.26|121.46|123.11|121.31|15
1655746060000|2022-06-20 17:27:40|123.1|121.3|123.15|121.35|123.15|121.35|123.1|121.3|4
1655746070000|2022-06-20 17:27:50|123.14|121.34|123.09|121.29|123.14|121.34|123.08|121.28|5
1655746080000|2022-06-20 17:28:00|123.08|121.28|123.1|121.3|123.12|121.32|123.08|121.28|5
1655746090000|2022-06-20 17:28:10|123.11|121.31|123.11|121.31|123.12|121.32|123.11|121.31|7
1655746100000|2022-06-20 17:28:20|123.1|121.3|123.06|121.26|123.1|121.3|123.05|121.25|5
1655746110000|2022-06-20 17:28:30|123.07|121.27|123.05|121.25|123.07|121.27|123.05|121.25|3
1655746120000|2022-06-20 17:28:40|123.06|121.26|123.05|121.25|123.06|121.26|123.05|121.25|2
1655746130000|2022-06-20 17:28:50|123.06|121.26|123.05|121.25|123.09|121.29|123.05|121.25|10
1655746140000|2022-06-20 17:29:00|123.06|121.26|122.99|121.19|123.06|121.26|122.99|121.19|5
1655746150000|2022-06-20 17:29:10|123|121.2|122.86|121.06|123|121.2|122.81|121.01|8
1655746160000|2022-06-20 17:29:20|122.85|121.05|122.85|121.05|122.86|121.06|122.83|121.03|10
1655746170000|2022-06-20 17:29:30|122.84|121.04|122.83|121.03|122.86|121.06|122.83|121.03|6
1655746180000|2022-06-20 17:29:40|122.82|121.02|122.75|120.95|122.82|121.02|122.75|120.95|6
1655746190000|2022-06-20 17:29:50|122.74|120.94|122.78|120.98|122.78|120.98|122.73|120.93|6
1655746200000|2022-06-20 17:30:00|122.79|120.99|122.76|120.96|122.8|121|122.76|120.96|14
1655746210000|2022-06-20 17:30:10|122.75|120.95|122.7|120.9|122.75|120.95|122.69|120.89|16
1655746220000|2022-06-20 17:30:20|122.71|120.91|122.6|120.8|122.71|120.91|122.6|120.8|11
1655746230000|2022-06-20 17:30:30|122.61|120.81|122.61|120.81|122.61|120.81|122.61|120.81|1
1655746240000|2022-06-20 17:30:40|122.62|120.82|122.61|120.81|122.62|120.82|122.61|120.81|2
1655746250000|2022-06-20 17:30:50|122.62|120.82|122.63|120.83|122.64|120.84|122.62|120.82|3
1655746260000|2022-06-20 17:31:00|122.65|120.85|122.6|120.8|122.66|120.86|122.6|120.8|9
1655746270000|2022-06-20 17:31:10|122.62|120.82|122.82|121.02|122.82|121.02|122.6|120.8|15
1655746280000|2022-06-20 17:31:20|122.81|121.01|122.78|120.98|122.81|121.01|122.77|120.97|7
1655746290000|2022-06-20 17:31:30|122.77|120.97|122.64|120.84|122.78|120.98|122.64|120.84|8
1655746300000|2022-06-20 17:31:40|122.65|120.85|122.64|120.84|122.67|120.87|122.64|120.84|4
1655746310000|2022-06-20 17:31:50|122.63|120.83|122.51|120.71|122.63|120.83|122.51|120.71|9
1655746320000|2022-06-20 17:32:00|122.48|120.68|122.55|120.75|122.55|120.75|122.47|120.67|10
1655746330000|2022-06-20 17:32:10|122.57|120.77|122.62|120.82|122.62|120.82|122.57|120.77|3
1655746340000|2022-06-20 17:32:20|122.61|120.81|122.59|120.79|122.62|120.82|122.55|120.75|10
1655746350000|2022-06-20 17:32:30|122.57|120.77|122.56|120.76|122.57|120.77|122.56|120.76|2
1655746360000|2022-06-20 17:32:40|122.55|120.75|122.58|120.78|122.58|120.78|122.55|120.75|7
1655746370000|2022-06-20 17:32:50|122.6|120.8|122.57|120.77|122.6|120.8|122.57|120.77|4
1655746380000|2022-06-20 17:33:00|122.58|120.78|122.59|120.79|122.59|120.79|122.58|120.78|2
1655746390000|2022-06-20 17:33:10|122.57|120.77|122.59|120.79|122.6|120.8|122.57|120.77|8
1655746400000|2022-06-20 17:33:20|122.6|120.8|122.6|120.8|122.6|120.8|122.58|120.78|5
1655746410000|2022-06-20 17:33:30|122.59|120.79|122.59|120.79|122.6|120.8|122.57|120.77|8
1655746420000|2022-06-20 17:33:40|122.6|120.8|122.59|120.79|122.61|120.81|122.59|120.79|6
1655746430000|2022-06-20 17:33:50|122.57|120.77|122.56|120.76|122.61|120.81|122.55|120.75|14
1655746450000|2022-06-20 17:34:10|122.58|120.78|122.57|120.77|122.58|120.78|122.57|120.77|10
1655746460000|2022-06-20 17:34:20|122.58|120.78|122.59|120.79|122.59|120.79|122.57|120.77|8
1655746470000|2022-06-20 17:34:30|122.62|120.82|122.62|120.82|122.62|120.82|122.62|120.82|1
1655746490000|2022-06-20 17:34:50|122.63|120.83|122.62|120.82|122.63|120.83|122.62|120.82|2
1655746510000|2022-06-20 17:35:10|122.63|120.83|122.65|120.85|122.66|120.86|122.62|120.82|8
1655746520000|2022-06-20 17:35:20|122.66|120.86|122.62|120.82|122.66|120.86|122.62|120.82|17
1655746530000|2022-06-20 17:35:30|122.6|120.8|122.64|120.84|122.65|120.85|122.6|120.8|7
1655746550000|2022-06-20 17:35:50|122.63|120.83|122.56|120.76|122.63|120.83|122.56|120.76|6
1655746560000|2022-06-20 17:36:00|122.55|120.75|122.48|120.68|122.55|120.75|122.48|120.68|6
1655746570000|2022-06-20 17:36:10|122.49|120.69|122.5|120.7|122.5|120.7|122.49|120.69|4
1655746580000|2022-06-20 17:36:20|122.49|120.69|122.39|120.59|122.49|120.69|122.39|120.59|7
1655746590000|2022-06-20 17:36:30|122.38|120.58|122.36|120.56|122.43|120.63|122.36|120.56|12
1655746600000|2022-06-20 17:36:40|122.35|120.55|122.3|120.5|122.35|120.55|122.3|120.5|8
1655746610000|2022-06-20 17:36:50|122.27|120.47|122.26|120.46|122.3|120.5|122.23|120.43|6
1655746620000|2022-06-20 17:37:00|122.25|120.45|122.24|120.44|122.26|120.46|122.22|120.42|8
1655746630000|2022-06-20 17:37:10|122.25|120.45|122.26|120.46|122.26|120.46|122.25|120.45|2
1655746640000|2022-06-20 17:37:20|122.25|120.45|122.25|120.45|122.25|120.45|122.25|120.45|1
1655746650000|2022-06-20 17:37:30|122.26|120.46|122.31|120.51|122.31|120.51|122.25|120.45|8
1655746660000|2022-06-20 17:37:40|122.32|120.52|122.32|120.52|122.33|120.53|122.32|120.52|3
1655746670000|2022-06-20 17:37:50|122.31|120.51|122.31|120.51|122.31|120.51|122.31|120.51|1
1655746680000|2022-06-20 17:38:00|122.32|120.52|122.32|120.52|122.32|120.52|122.3|120.5|4
1655746690000|2022-06-20 17:38:10|122.33|120.53|122.32|120.52|122.34|120.54|122.32|120.52|4
1655746700000|2022-06-20 17:38:20|122.33|120.53|122.32|120.52|122.37|120.57|122.32|120.52|6
1655746710000|2022-06-20 17:38:30|122.31|120.51|122.26|120.46|122.31|120.51|122.26|120.46|3
1655746730000|2022-06-20 17:38:50|122.27|120.47|122.27|120.47|122.28|120.48|122.27|120.47|3
1655746740000|2022-06-20 17:39:00|122.26|120.46|122.25|120.45|122.26|120.46|122.17|120.37|5
1655746750000|2022-06-20 17:39:10|122.27|120.47|122.27|120.47|122.29|120.49|122.27|120.47|5
1655746760000|2022-06-20 17:39:20|122.26|120.46|122.31|120.51|122.31|120.51|122.25|120.45|5
1655746770000|2022-06-20 17:39:30|122.32|120.52|122.38|120.58|122.38|120.58|122.32|120.52|7
1655746780000|2022-06-20 17:39:40|122.4|120.6|122.47|120.67|122.48|120.68|122.37|120.57|14
1655746790000|2022-06-20 17:39:50|122.48|120.68|122.6|120.8|122.6|120.8|122.48|120.68|9
1655746800000|2022-06-20 17:40:00|122.61|120.81|122.63|120.83|122.64|120.84|122.61|120.81|7
1655746830000|2022-06-20 17:40:30|122.64|120.84|122.64|120.84|122.64|120.84|122.64|120.84|1
1655746840000|2022-06-20 17:40:40|122.63|120.83|122.63|120.83|122.63|120.83|122.63|120.83|1
1655746860000|2022-06-20 17:41:00|122.62|120.82|122.54|120.74|122.62|120.82|122.54|120.74|5
1655746870000|2022-06-20 17:41:10|122.52|120.72|122.49|120.69|122.53|120.73|122.49|120.69|12
1655746880000|2022-06-20 17:41:20|122.48|120.68|122.49|120.69|122.52|120.72|122.47|120.67|13
1655746890000|2022-06-20 17:41:30|122.5|120.7|122.51|120.71|122.51|120.71|122.5|120.7|2
1655746900000|2022-06-20 17:41:40|122.5|120.7|122.5|120.7|122.5|120.7|122.5|120.7|1
1655746910000|2022-06-20 17:41:50|122.51|120.71|122.52|120.72|122.52|120.72|122.51|120.71|2
1655746920000|2022-06-20 17:42:00|122.57|120.77|122.58|120.78|122.59|120.79|122.57|120.77|3
1655746930000|2022-06-20 17:42:10|122.57|120.77|122.54|120.74|122.59|120.79|122.53|120.73|12
1655746940000|2022-06-20 17:42:20|122.53|120.73|122.53|120.73|122.55|120.75|122.48|120.68|15
1655746950000|2022-06-20 17:42:30|122.54|120.74|122.55|120.75|122.58|120.78|122.53|120.73|13
1655746960000|2022-06-20 17:42:40|122.56|120.76|122.55|120.75|122.56|120.76|122.55|120.75|2
1655746970000|2022-06-20 17:42:50|122.55|120.75|122.61|120.81|122.61|120.81|122.55|120.75|3
1655746980000|2022-06-20 17:43:00|122.58|120.78|122.58|120.78|122.58|120.78|122.57|120.77|3
1655746990000|2022-06-20 17:43:10|122.59|120.79|122.6|120.8|122.61|120.81|122.59|120.79|3
1655747000000|2022-06-20 17:43:20|122.61|120.81|122.78|120.98|122.81|121.01|122.6|120.8|21
1655747010000|2022-06-20 17:43:30|122.76|120.96|122.72|120.92|122.76|120.96|122.72|120.92|4
1655747020000|2022-06-20 17:43:40|122.71|120.91|122.75|120.95|122.77|120.97|122.71|120.91|9
1655747030000|2022-06-20 17:43:50|122.76|120.96|122.79|120.99|122.8|121|122.76|120.96|6
1655747040000|2022-06-20 17:44:00|122.76|120.96|122.63|120.83|122.76|120.96|122.63|120.83|8
1655747050000|2022-06-20 17:44:10|122.62|120.82|122.72|120.92|122.72|120.92|122.62|120.82|7
1655747060000|2022-06-20 17:44:20|122.75|120.95|122.78|120.98|122.79|120.99|122.73|120.93|8
1655747070000|2022-06-20 17:44:30|122.77|120.97|122.78|120.98|122.79|120.99|122.77|120.97|6
1655747100000|2022-06-20 17:45:00|122.77|120.97|122.75|120.95|122.78|120.98|122.75|120.95|6
1655747110000|2022-06-20 17:45:10|122.79|120.99|122.81|121.01|122.82|121.02|122.79|120.99|4
1655747120000|2022-06-20 17:45:20|122.83|121.03|122.83|121.03|122.85|121.05|122.83|121.03|9
1655747130000|2022-06-20 17:45:30|122.84|121.04|122.89|121.09|122.91|121.11|122.84|121.04|5
1655747140000|2022-06-20 17:45:40|122.88|121.08|122.91|121.11|122.91|121.11|122.88|121.08|2
1655747150000|2022-06-20 17:45:50|122.93|121.13|122.88|121.08|122.93|121.13|122.88|121.08|5
1655747160000|2022-06-20 17:46:00|122.87|121.07|122.89|121.09|122.91|121.11|122.87|121.07|6
1655747170000|2022-06-20 17:46:10|122.9|121.1|122.9|121.1|122.9|121.1|122.88|121.08|4
1655747180000|2022-06-20 17:46:20|122.91|121.11|122.91|121.11|122.91|121.11|122.91|121.11|1
1655747190000|2022-06-20 17:46:30|122.92|121.12|122.9|121.1|122.92|121.12|122.9|121.1|5
1655747200000|2022-06-20 17:46:40|122.91|121.11|122.96|121.16|123.02|121.22|122.91|121.11|11
1655747210000|2022-06-20 17:46:50|122.97|121.17|122.96|121.16|122.97|121.17|122.96|121.16|2
1655747220000|2022-06-20 17:47:00|122.97|121.17|122.83|121.03|122.97|121.17|122.83|121.03|13
1655747230000|2022-06-20 17:47:10|122.84|121.04|122.85|121.05|122.86|121.06|122.84|121.04|8
1655747240000|2022-06-20 17:47:20|122.86|121.06|122.83|121.03|122.86|121.06|122.83|121.03|4
1655747250000|2022-06-20 17:47:30|122.84|121.04|122.89|121.09|122.9|121.1|122.83|121.03|9
1655747260000|2022-06-20 17:47:40|122.9|121.1|122.88|121.08|122.9|121.1|122.87|121.07|6
1655747270000|2022-06-20 17:47:50|122.89|121.09|122.87|121.07|122.89|121.09|122.87|121.07|5
1655747280000|2022-06-20 17:48:00|122.88|121.08|122.89|121.09|122.9|121.1|122.88|121.08|7
1655747290000|2022-06-20 17:48:10|122.9|121.1|122.9|121.1|122.92|121.12|122.89|121.09|9
1655747300000|2022-06-20 17:48:20|122.89|121.09|122.85|121.05|122.89|121.09|122.85|121.05|4
1655747310000|2022-06-20 17:48:30|122.86|121.06|122.85|121.05|122.86|121.06|122.83|121.03|5
1655747320000|2022-06-20 17:48:40|122.84|121.04|122.84|121.04|122.85|121.05|122.83|121.03|9
1655747330000|2022-06-20 17:48:50|122.85|121.05|122.85|121.05|122.87|121.07|122.84|121.04|9
1655747340000|2022-06-20 17:49:00|122.84|121.04|122.83|121.03|122.86|121.06|122.83|121.03|5
1655747350000|2022-06-20 17:49:10|122.84|121.04|122.81|121.01|122.84|121.04|122.81|121.01|4
1655747360000|2022-06-20 17:49:20|122.83|121.03|122.83|121.03|122.83|121.03|122.82|121.02|3
1655747370000|2022-06-20 17:49:30|122.82|121.02|122.81|121.01|122.83|121.03|122.81|121.01|4
1655747380000|2022-06-20 17:49:40|122.82|121.02|122.82|121.02|122.83|121.03|122.81|121.01|7
1655747390000|2022-06-20 17:49:50|122.83|121.03|122.81|121.01|122.83|121.03|122.78|120.98|8
1655747400000|2022-06-20 17:50:00|122.82|121.02|122.82|121.02|122.82|121.02|122.81|121.01|3
1655747410000|2022-06-20 17:50:10|122.81|121.01|122.82|121.02|122.82|121.02|122.81|121.01|2
1655747420000|2022-06-20 17:50:20|122.81|121.01|122.82|121.02|122.83|121.03|122.81|121.01|3
1655747430000|2022-06-20 17:50:30|122.83|121.03|122.9|121.1|122.94|121.14|122.83|121.03|5
1655747440000|2022-06-20 17:50:40|122.89|121.09|122.85|121.05|122.89|121.09|122.85|121.05|4
1655747450000|2022-06-20 17:50:50|122.84|121.04|122.84|121.04|122.85|121.05|122.84|121.04|7
1655747460000|2022-06-20 17:51:00|122.85|121.05|122.85|121.05|122.85|121.05|122.85|121.05|1
1655747470000|2022-06-20 17:51:10|122.86|121.06|122.92|121.12|122.92|121.12|122.86|121.06|3
1655747480000|2022-06-20 17:51:20|122.9|121.1|122.81|121.01|122.93|121.13|122.81|121.01|13
1655747490000|2022-06-20 17:51:30|122.8|121|122.72|120.92|122.8|121|122.72|120.92|12
1655747500000|2022-06-20 17:51:40|122.73|120.93|122.7|120.9|122.73|120.93|122.7|120.9|7
1655747510000|2022-06-20 17:51:50|122.69|120.89|122.65|120.85|122.69|120.89|122.65|120.85|4
1655747520000|2022-06-20 17:52:00|122.64|120.84|122.42|120.62|122.64|120.84|122.42|120.62|15
1655747530000|2022-06-20 17:52:10|122.41|120.61|122.34|120.54|122.47|120.67|122.34|120.54|23
1655747540000|2022-06-20 17:52:20|122.32|120.52|122.18|120.38|122.32|120.52|122.18|120.38|10
1655747550000|2022-06-20 17:52:30|122.2|120.4|122.19|120.39|122.21|120.41|122.14|120.34|15
1655747560000|2022-06-20 17:52:40|122.18|120.38|122.08|120.28|122.18|120.38|122.08|120.28|16
1655747570000|2022-06-20 17:52:50|122.09|120.29|122|120.2|122.09|120.29|122|120.2|9
1655747580000|2022-06-20 17:53:00|121.99|120.19|121.97|120.17|122|120.2|121.94|120.14|19
1655747590000|2022-06-20 17:53:10|121.98|120.18|121.74|119.94|121.98|120.18|121.73|119.93|16
1655747600000|2022-06-20 17:53:20|121.71|119.91|121.84|120.04|121.84|120.04|121.66|119.86|24
1655747610000|2022-06-20 17:53:30|121.85|120.05|121.99|120.19|122.08|120.28|121.84|120.04|22
1655747620000|2022-06-20 17:53:40|122.01|120.21|122.19|120.39|122.2|120.4|121.97|120.17|18
1655747630000|2022-06-20 17:53:50|122.18|120.38|122.06|120.26|122.2|120.4|122.05|120.25|24
1655747640000|2022-06-20 17:54:00|122.07|120.27|122.08|120.28|122.18|120.38|122.01|120.21|26
1655747650000|2022-06-20 17:54:10|122.09|120.29|122.05|120.25|122.1|120.3|122.03|120.23|16
1655747660000|2022-06-20 17:54:20|122.06|120.26|121.84|120.04|122.07|120.27|121.84|120.04|26
1655747670000|2022-06-20 17:54:30|121.82|120.02|121.78|119.98|121.82|120.02|121.74|119.94|20
1655747680000|2022-06-20 17:54:40|121.77|119.97|121.7|119.9|121.8|120|121.7|119.9|18
1655747690000|2022-06-20 17:54:50|121.71|119.91|121.66|119.86|121.74|119.94|121.66|119.86|13
1655747700000|2022-06-20 17:55:00|121.65|119.85|121.64|119.84|121.71|119.91|121.64|119.84|15
1655747710000|2022-06-20 17:55:10|121.65|119.85|121.67|119.87|121.72|119.92|121.62|119.82|18
1655747720000|2022-06-20 17:55:20|121.71|119.91|121.76|119.96|121.77|119.97|121.68|119.88|18
1655747730000|2022-06-20 17:55:30|121.78|119.98|121.76|119.96|121.78|119.98|121.73|119.93|20
1655747740000|2022-06-20 17:55:40|121.75|119.95|121.69|119.89|121.76|119.96|121.69|119.89|15
1655747750000|2022-06-20 17:55:50|121.68|119.88|121.61|119.81|121.68|119.88|121.61|119.81|13
1655747760000|2022-06-20 17:56:00|121.62|119.82|121.62|119.82|121.63|119.83|121.6|119.8|11
1655747770000|2022-06-20 17:56:10|121.63|119.83|121.63|119.83|121.64|119.84|121.52|119.72|12
1655747780000|2022-06-20 17:56:20|121.64|119.84|121.54|119.74|121.64|119.84|121.49|119.69|18
1655747790000|2022-06-20 17:56:30|121.53|119.73|121.49|119.69|121.64|119.84|121.42|119.62|26
1655747800000|2022-06-20 17:56:40|121.46|119.66|121.51|119.71|121.51|119.71|121.38|119.58|12
1655747810000|2022-06-20 17:56:50|121.49|119.69|121.44|119.64|121.51|119.71|121.44|119.64|12
1655747820000|2022-06-20 17:57:00|121.45|119.65|121.41|119.61|121.46|119.66|121.4|119.6|20
1655747830000|2022-06-20 17:57:10|121.39|119.59|121.4|119.6|121.42|119.62|121.39|119.59|10
1655747840000|2022-06-20 17:57:20|121.41|119.61|121.41|119.61|121.41|119.61|121.4|119.6|5
1655747850000|2022-06-20 17:57:30|121.4|119.6|121.37|119.57|121.41|119.61|121.37|119.57|11
1655747860000|2022-06-20 17:57:40|121.36|119.56|121.3|119.5|121.36|119.56|121.3|119.5|12
1655747870000|2022-06-20 17:57:50|121.29|119.49|121.26|119.46|121.29|119.49|121.23|119.43|11
1655747930000|2022-06-20 17:58:50|121.27|119.47|121.25|119.45|121.33|119.53|121.25|119.45|17
1655747940000|2022-06-20 17:59:00|121.26|119.46|121.26|119.46|121.26|119.46|121.24|119.44|7
1655747960000|2022-06-20 17:59:20|121.25|119.45|121.27|119.47|121.27|119.47|121.25|119.45|7
1655747970000|2022-06-20 17:59:30|121.26|119.46|121.26|119.46|121.29|119.49|121.26|119.46|11
1655747980000|2022-06-20 17:59:40|121.27|119.47|121.08|119.28|121.31|119.51|121.07|119.27|16
1655747990000|2022-06-20 17:59:50|121.1|119.3|121.1|119.3|121.14|119.34|121.08|119.28|12
1655748000000|2022-06-20 18:00:00|121.11|119.31|121.13|119.33|121.18|119.38|121.1|119.3|13
1655748010000|2022-06-20 18:00:10|121.12|119.32|121.07|119.27|121.13|119.33|121.07|119.27|6
1655748020000|2022-06-20 18:00:20|121.09|119.29|120.95|119.15|121.09|119.29|120.92|119.12|12
1655748030000|2022-06-20 18:00:30|120.96|119.16|121.09|119.29|121.09|119.29|120.94|119.14|13
1655748040000|2022-06-20 18:00:40|121.08|119.28|121.04|119.24|121.08|119.28|121.01|119.21|10
1655748050000|2022-06-20 18:00:50|121.02|119.22|121.1|119.3|121.13|119.33|121.02|119.22|12
1655748060000|2022-06-20 18:01:00|121.09|119.29|121.1|119.3|121.11|119.31|121.04|119.24|15
1655748070000|2022-06-20 18:01:10|121.11|119.31|121.12|119.32|121.13|119.33|121.11|119.31|5
1655748080000|2022-06-20 18:01:20|121.13|119.33|121.07|119.27|121.13|119.33|121.07|119.27|13
1655748090000|2022-06-20 18:01:30|121.06|119.26|121.15|119.35|121.15|119.35|121.05|119.25|11
1655748100000|2022-06-20 18:01:40|121.14|119.34|121.18|119.38|121.22|119.42|121.13|119.33|16
1655748110000|2022-06-20 18:01:50|121.19|119.39|121.16|119.36|121.2|119.4|121.12|119.32|11
1655748120000|2022-06-20 18:02:00|121.17|119.37|121.1|119.3|121.17|119.37|121.09|119.29|8
1655748130000|2022-06-20 18:02:10|121.06|119.26|121.13|119.33|121.13|119.33|121.06|119.26|11
1655748140000|2022-06-20 18:02:20|121.09|119.29|121.02|119.22|121.09|119.29|121.02|119.22|6
1655748150000|2022-06-20 18:02:30|121.01|119.21|120.7|118.9|121.02|119.22|120.7|118.9|20
1655748160000|2022-06-20 18:02:40|120.69|118.89|120.7|118.9|120.7|118.9|120.64|118.84|10
1655748170000|2022-06-20 18:02:50|120.68|118.88|120.34|118.54|120.68|118.88|120.31|118.51|25
1655748180000|2022-06-20 18:03:00|120.32|118.52|120.48|118.68|120.6|118.8|120.27|118.47|31
1655748190000|2022-06-20 18:03:10|120.47|118.67|120.37|118.57|120.5|118.7|120.36|118.56|24
1655748200000|2022-06-20 18:03:20|120.38|118.58|120.4|118.6|120.56|118.76|120.38|118.58|17
1655748210000|2022-06-20 18:03:30|120.43|118.63|120.46|118.66|120.47|118.67|120.41|118.61|14
1655748220000|2022-06-20 18:03:40|120.45|118.65|120.4|118.6|120.46|118.66|120.36|118.56|16
1655748230000|2022-06-20 18:03:50|120.41|118.61|120.51|118.71|120.51|118.71|120.38|118.58|17
1655748240000|2022-06-20 18:04:00|120.5|118.7|120.6|118.8|120.65|118.85|120.45|118.65|20
1655748250000|2022-06-20 18:04:10|120.61|118.81|120.58|118.78|120.67|118.87|120.57|118.77|19
1655748260000|2022-06-20 18:04:20|120.57|118.77|120.61|118.81|120.62|118.82|120.55|118.75|16
1655748270000|2022-06-20 18:04:30|120.62|118.82|120.55|118.75|120.62|118.82|120.55|118.75|10
1655748280000|2022-06-20 18:04:40|120.53|118.73|120.57|118.77|120.58|118.78|120.52|118.72|10
1655748290000|2022-06-20 18:04:50|120.56|118.76|120.46|118.66|120.57|118.77|120.46|118.66|13
1655748300000|2022-06-20 18:05:00|120.45|118.65|120.44|118.64|120.57|118.77|120.44|118.64|11
1655748310000|2022-06-20 18:05:10|120.51|118.71|120.45|118.65|120.51|118.71|120.39|118.59|15
1655748320000|2022-06-20 18:05:20|120.49|118.69|120.46|118.66|120.49|118.69|120.45|118.65|6
1655748330000|2022-06-20 18:05:30|120.65|118.85|120.65|118.85|120.73|118.93|120.63|118.83|16
1655748340000|2022-06-20 18:05:40|120.64|118.84|120.59|118.79|120.64|118.84|120.57|118.77|9
1655748350000|2022-06-20 18:05:50|120.58|118.78|120.65|118.85|120.7|118.9|120.58|118.78|12
1655748360000|2022-06-20 18:06:00|120.64|118.84|120.58|118.78|120.64|118.84|120.58|118.78|20
1655748370000|2022-06-20 18:06:10|120.59|118.79|120.62|118.82|120.64|118.84|120.59|118.79|20
1655748380000|2022-06-20 18:06:20|120.59|118.79|120.64|118.84|120.64|118.84|120.58|118.78|12
1655748390000|2022-06-20 18:06:30|120.65|118.85|120.71|118.91|120.71|118.91|120.65|118.85|7
1655748400000|2022-06-20 18:06:40|120.72|118.92|120.87|119.07|120.91|119.11|120.72|118.92|7
1655748410000|2022-06-20 18:06:50|120.89|119.09|120.76|118.96|120.89|119.09|120.74|118.94|19
1655748420000|2022-06-20 18:07:00|120.78|118.98|120.67|118.87|120.79|118.99|120.66|118.86|11
1655748430000|2022-06-20 18:07:10|120.7|118.9|120.65|118.85|120.7|118.9|120.63|118.83|9
1655748440000|2022-06-20 18:07:20|120.64|118.84|120.57|118.77|120.65|118.85|120.49|118.69|12
1655748450000|2022-06-20 18:07:30|120.63|118.83|120.51|118.71|120.63|118.83|120.5|118.7|12
1655748460000|2022-06-20 18:07:40|120.5|118.7|120.49|118.69|120.5|118.7|120.48|118.68|6
1655748470000|2022-06-20 18:07:50|120.5|118.7|120.53|118.73|120.53|118.73|120.5|118.7|3
1655748480000|2022-06-20 18:08:00|120.52|118.72|120.59|118.79|120.59|118.79|120.51|118.71|17
1655748490000|2022-06-20 18:08:10|120.58|118.78|120.59|118.79|120.59|118.79|120.58|118.78|2
1655748510000|2022-06-20 18:08:30|120.6|118.8|120.58|118.78|120.6|118.8|120.58|118.78|2
1655748520000|2022-06-20 18:08:40|120.6|118.8|120.61|118.81|120.61|118.81|120.6|118.8|2
1655748530000|2022-06-20 18:08:50|120.62|118.82|120.6|118.8|120.67|118.87|120.6|118.8|11
1655748540000|2022-06-20 18:09:00|120.61|118.81|120.61|118.81|120.62|118.82|120.56|118.76|13
1655748550000|2022-06-20 18:09:10|120.63|118.83|120.6|118.8|120.63|118.83|120.57|118.77|9
1655748560000|2022-06-20 18:09:20|120.61|118.81|120.57|118.77|120.61|118.81|120.57|118.77|10
1655748570000|2022-06-20 18:09:30|120.59|118.79|120.53|118.73|120.59|118.79|120.53|118.73|9
1655748580000|2022-06-20 18:09:40|120.52|118.72|120.55|118.75|120.55|118.75|120.51|118.71|4
1655748590000|2022-06-20 18:09:50|120.54|118.74|120.49|118.69|120.55|118.75|120.46|118.66|10
1655748600000|2022-06-20 18:10:00|120.5|118.7|120.53|118.73|120.54|118.74|120.49|118.69|6
1655748610000|2022-06-20 18:10:10|120.56|118.76|120.67|118.87|120.68|118.88|120.56|118.76|8
1655748620000|2022-06-20 18:10:20|120.63|118.83|120.64|118.84|120.64|118.84|120.63|118.83|2
1655748630000|2022-06-20 18:10:30|120.63|118.83|120.63|118.83|120.63|118.83|120.63|118.83|1
1655748640000|2022-06-20 18:10:40|120.59|118.79|120.58|118.78|120.63|118.83|120.54|118.74|8
1655748650000|2022-06-20 18:10:50|120.57|118.77|120.62|118.82|120.62|118.82|120.57|118.77|5
1655748660000|2022-06-20 18:11:00|120.61|118.81|120.62|118.82|120.62|118.82|120.61|118.81|2
1655748670000|2022-06-20 18:11:10|120.61|118.81|120.61|118.81|120.61|118.81|120.61|118.81|1
1655748690000|2022-06-20 18:11:30|120.59|118.79|120.59|118.79|120.59|118.79|120.57|118.77|8
1655748700000|2022-06-20 18:11:40|120.58|118.78|120.57|118.77|120.58|118.78|120.54|118.74|11
1655748710000|2022-06-20 18:11:50|120.58|118.78|120.58|118.78|120.58|118.78|120.54|118.74|8
1655748720000|2022-06-20 18:12:00|120.56|118.76|120.59|118.79|120.59|118.79|120.52|118.72|8
1655748730000|2022-06-20 18:12:10|120.6|118.8|120.53|118.73|120.61|118.81|120.53|118.73|6
1655748740000|2022-06-20 18:12:20|120.55|118.75|120.57|118.77|120.58|118.78|120.53|118.73|13
1655748750000|2022-06-20 18:12:30|120.56|118.76|120.47|118.67|120.56|118.76|120.47|118.67|10
1655748760000|2022-06-20 18:12:40|120.52|118.72|120.46|118.66|120.52|118.72|120.44|118.64|11
1655748770000|2022-06-20 18:12:50|120.48|118.68|120.47|118.67|120.48|118.68|120.42|118.62|9
1655748780000|2022-06-20 18:13:00|120.46|118.66|120.39|118.59|120.46|118.66|120.37|118.57|12
1655748790000|2022-06-20 18:13:10|120.4|118.6|120.19|118.39|120.41|118.61|120.17|118.37|21
1655748800000|2022-06-20 18:13:20|120.18|118.38|120.27|118.47|120.28|118.48|120.13|118.33|20
1655748810000|2022-06-20 18:13:30|120.26|118.46|120.26|118.46|120.26|118.46|120.18|118.38|13
1655748820000|2022-06-20 18:13:40|120.25|118.45|120.16|118.36|120.25|118.45|120.15|118.35|14
1655748830000|2022-06-20 18:13:50|120.22|118.42|120.03|118.23|120.22|118.42|120.02|118.22|19
1655748840000|2022-06-20 18:14:00|120.04|118.24|120.1|118.3|120.1|118.3|120.04|118.24|10
1655748850000|2022-06-20 18:14:10|120.09|118.29|120.12|118.32|120.13|118.33|120.08|118.28|6
1655748860000|2022-06-20 18:14:20|120.09|118.29|120.09|118.29|120.09|118.29|120.08|118.28|3
1655748870000|2022-06-20 18:14:30|120.1|118.3|120.1|118.3|120.14|118.34|120.1|118.3|5
1655748880000|2022-06-20 18:14:40|120.11|118.31|120.13|118.33|120.13|118.33|120.1|118.3|7
1655748890000|2022-06-20 18:14:50|120.14|118.34|120.18|118.38|120.18|118.38|120.14|118.34|5
1655748900000|2022-06-20 18:15:00|120.17|118.37|120.24|118.44|120.25|118.45|120.17|118.37|7
1655748910000|2022-06-20 18:15:10|120.25|118.45|120.25|118.45|120.3|118.5|120.21|118.41|16
1655748920000|2022-06-20 18:15:20|120.28|118.48|120.31|118.51|120.31|118.51|120.27|118.47|5
1655748930000|2022-06-20 18:15:30|120.32|118.52|120.27|118.47|120.32|118.52|120.27|118.47|4
1655748940000|2022-06-20 18:15:40|120.25|118.45|120.2|118.4|120.25|118.45|120.2|118.4|4
1655748950000|2022-06-20 18:15:50|120.21|118.41|120.19|118.39|120.21|118.41|120.16|118.36|10
1655748960000|2022-06-20 18:16:00|120.16|118.36|120.05|118.25|120.16|118.36|120.05|118.25|13
1655748970000|2022-06-20 18:16:10|120.04|118.24|119.97|118.17|120.04|118.24|119.94|118.14|25
1655748980000|2022-06-20 18:16:20|119.98|118.18|120.06|118.26|120.07|118.27|119.94|118.14|18
1655748990000|2022-06-20 18:16:30|120.1|118.3|120.09|118.29|120.14|118.34|120.09|118.29|16
1655749000000|2022-06-20 18:16:40|120.12|118.32|120.1|118.3|120.17|118.37|120.1|118.3|9
1655749010000|2022-06-20 18:16:50|120.09|118.29|119.89|118.09|120.09|118.29|119.85|118.05|13
1655749020000|2022-06-20 18:17:00|119.87|118.07|119.96|118.16|119.96|118.16|119.87|118.07|5
1655749040000|2022-06-20 18:17:20|119.94|118.14|120.04|118.24|120.05|118.25|119.94|118.14|9
1655749050000|2022-06-20 18:17:30|120.05|118.25|120.02|118.22|120.05|118.25|119.99|118.19|8
1655749060000|2022-06-20 18:17:40|120.04|118.24|120|118.2|120.04|118.24|120|118.2|5
1655749070000|2022-06-20 18:17:50|119.99|118.19|119.86|118.06|119.99|118.19|119.85|118.05|16
1655749080000|2022-06-20 18:18:00|119.9|118.1|119.87|118.07|119.93|118.13|119.87|118.07|7
1655749090000|2022-06-20 18:18:10|119.86|118.06|119.77|117.97|119.86|118.06|119.75|117.95|12
1655749100000|2022-06-20 18:18:20|119.76|117.96|119.58|117.78|119.76|117.96|119.54|117.74|23
1655749110000|2022-06-20 18:18:30|119.59|117.79|119.59|117.79|119.66|117.86|119.54|117.74|15
1655749120000|2022-06-20 18:18:40|119.56|117.76|119.7|117.9|119.7|117.9|119.56|117.76|9
1655749130000|2022-06-20 18:18:50|119.72|117.92|119.83|118.03|119.83|118.03|119.72|117.92|13
1655749140000|2022-06-20 18:19:00|119.81|118.01|119.8|118|119.81|118.01|119.79|117.99|10
1655749150000|2022-06-20 18:19:10|119.81|118.01|119.8|118|119.81|118.01|119.8|118|4
1655749160000|2022-06-20 18:19:20|119.81|118.01|119.82|118.02|119.82|118.02|119.81|118.01|2
1655749170000|2022-06-20 18:19:30|119.86|118.06|119.87|118.07|119.88|118.08|119.86|118.06|5
1655749180000|2022-06-20 18:19:40|119.86|118.06|119.83|118.03|119.86|118.06|119.83|118.03|2
1655749190000|2022-06-20 18:19:50|119.86|118.06|119.84|118.04|119.86|118.06|119.83|118.03|7
1655749200000|2022-06-20 18:20:00|119.86|118.06|119.99|118.19|119.99|118.19|119.86|118.06|14
1655749210000|2022-06-20 18:20:10|120|118.2|119.98|118.18|120.03|118.23|119.98|118.18|5
1655749220000|2022-06-20 18:20:20|120|118.2|120.34|118.54|120.45|118.65|120|118.2|22
1655749230000|2022-06-20 18:20:30|120.31|118.51|120.39|118.59|120.39|118.59|120.31|118.51|14
1655749240000|2022-06-20 18:20:40|120.4|118.6|120.41|118.61|120.41|118.61|120.39|118.59|4
1655749250000|2022-06-20 18:20:50|120.4|118.6|120.48|118.68|120.48|118.68|120.4|118.6|6
1655749260000|2022-06-20 18:21:00|120.49|118.69|120.64|118.84|120.7|118.9|120.49|118.69|10
1655749270000|2022-06-20 18:21:10|120.63|118.83|120.53|118.73|120.63|118.83|120.52|118.72|7
1655749280000|2022-06-20 18:21:20|120.52|118.72|120.65|118.85|120.68|118.88|120.51|118.71|14
1655749290000|2022-06-20 18:21:30|120.66|118.86|120.65|118.85|120.67|118.87|120.64|118.84|8
1655749300000|2022-06-20 18:21:40|120.66|118.86|120.7|118.9|120.72|118.92|120.65|118.85|11
1655749310000|2022-06-20 18:21:50|120.71|118.91|120.84|119.04|120.84|119.04|120.71|118.91|12
1655749320000|2022-06-20 18:22:00|120.83|119.03|120.88|119.08|120.92|119.12|120.83|119.03|12
1655749330000|2022-06-20 18:22:10|120.86|119.06|120.77|118.97|120.86|119.06|120.77|118.97|12
1655749340000|2022-06-20 18:22:20|120.76|118.96|120.81|119.01|120.83|119.03|120.76|118.96|6
1655749350000|2022-06-20 18:22:30|120.82|119.02|120.84|119.04|120.87|119.07|120.81|119.01|9
1655749360000|2022-06-20 18:22:40|120.85|119.05|120.86|119.06|120.88|119.08|120.84|119.04|9
1655749370000|2022-06-20 18:22:50|120.85|119.05|120.8|119|120.86|119.06|120.8|119|11
1655749380000|2022-06-20 18:23:00|120.79|118.99|120.72|118.92|120.79|118.99|120.7|118.9|10
1655749390000|2022-06-20 18:23:10|120.71|118.91|120.74|118.94|120.77|118.97|120.71|118.91|8
1655749400000|2022-06-20 18:23:20|120.73|118.93|120.71|118.91|120.73|118.93|120.7|118.9|12
1655749410000|2022-06-20 18:23:30|120.72|118.92|120.75|118.95|120.75|118.95|120.72|118.92|4
1655749420000|2022-06-20 18:23:40|120.76|118.96|120.75|118.95|120.76|118.96|120.75|118.95|8
1655749430000|2022-06-20 18:23:50|120.76|118.96|120.75|118.95|120.77|118.97|120.74|118.94|7
1655749440000|2022-06-20 18:24:00|120.74|118.94|120.69|118.89|120.75|118.95|120.67|118.87|10
1655749450000|2022-06-20 18:24:10|120.7|118.9|120.7|118.9|120.71|118.91|120.69|118.89|9
1655749460000|2022-06-20 18:24:20|120.71|118.91|120.68|118.88|120.71|118.91|120.65|118.85|9
1655749470000|2022-06-20 18:24:30|120.69|118.89|120.68|118.88|120.69|118.89|120.66|118.86|6
1655749480000|2022-06-20 18:24:40|120.7|118.9|120.7|118.9|120.7|118.9|120.7|118.9|1
1655749490000|2022-06-20 18:24:50|120.72|118.92|120.73|118.93|120.73|118.93|120.72|118.92|2
1655749500000|2022-06-20 18:25:00|120.72|118.92|120.72|118.92|120.73|118.93|120.72|118.92|9
1655749510000|2022-06-20 18:25:10|120.73|118.93|120.73|118.93|120.73|118.93|120.73|118.93|1
1655749520000|2022-06-20 18:25:20|120.74|118.94|120.74|118.94|120.74|118.94|120.74|118.94|1
1655749530000|2022-06-20 18:25:30|120.75|118.95|120.78|118.98|120.78|118.98|120.75|118.95|2
1655749540000|2022-06-20 18:25:40|120.79|118.99|120.88|119.08|120.88|119.08|120.79|118.99|5
1655749550000|2022-06-20 18:25:50|120.89|119.09|121.28|119.48|121.28|119.48|120.89|119.09|14
1655749560000|2022-06-20 18:26:00|121.26|119.46|121.21|119.41|121.28|119.48|121.16|119.36|9
1655749570000|2022-06-20 18:26:10|121.24|119.44|121.2|119.4|121.24|119.44|121.18|119.38|5
1655749580000|2022-06-20 18:26:20|121.21|119.41|121.16|119.36|121.24|119.44|121.16|119.36|4
1655749590000|2022-06-20 18:26:30|121.17|119.37|121.2|119.4|121.2|119.4|121.17|119.37|6
1655749600000|2022-06-20 18:26:40|121.22|119.42|121.22|119.42|121.22|119.42|121.21|119.41|3
1655749610000|2022-06-20 18:26:50|121.21|119.41|121.21|119.41|121.21|119.41|121.21|119.41|1
1655749620000|2022-06-20 18:27:00|121.2|119.4|121.19|119.39|121.2|119.4|121.18|119.38|6
1655749630000|2022-06-20 18:27:10|121.18|119.38|121.19|119.39|121.19|119.39|121.18|119.38|2
1655749640000|2022-06-20 18:27:20|121.18|119.38|121.18|119.38|121.19|119.39|121.18|119.38|3
1655749650000|2022-06-20 18:27:30|121.17|119.37|121.17|119.37|121.17|119.37|121.17|119.37|1
1655749660000|2022-06-20 18:27:40|121.16|119.36|121.16|119.36|121.16|119.36|121.16|119.36|1
1655749670000|2022-06-20 18:27:50|121.17|119.37|121.18|119.38|121.18|119.38|121.17|119.37|4
1655749680000|2022-06-20 18:28:00|121.19|119.39|121.17|119.37|121.19|119.39|121.16|119.36|5
1655749690000|2022-06-20 18:28:10|121.16|119.36|121.05|119.25|121.16|119.36|121.02|119.22|12
1655749700000|2022-06-20 18:28:20|121.06|119.26|121|119.2|121.09|119.29|121|119.2|11
1655749710000|2022-06-20 18:28:30|121.02|119.22|121.02|119.22|121.02|119.22|121.02|119.22|1
1655749720000|2022-06-20 18:28:40|120.97|119.17|120.94|119.14|120.97|119.17|120.89|119.09|10
1655749730000|2022-06-20 18:28:50|120.95|119.15|120.85|119.05|120.95|119.15|120.84|119.04|11
1655749740000|2022-06-20 18:29:00|120.83|119.03|120.82|119.02|120.85|119.05|120.82|119.02|11
1655749750000|2022-06-20 18:29:10|120.8|119|120.8|119|120.81|119.01|120.8|119|7
1655749760000|2022-06-20 18:29:20|120.81|119.01|120.74|118.94|120.81|119.01|120.73|118.93|10
1655749770000|2022-06-20 18:29:30|120.72|118.92|120.73|118.93|120.77|118.97|120.72|118.92|14
1655749780000|2022-06-20 18:29:40|120.76|118.96|120.77|118.97|120.82|119.02|120.75|118.95|13
1655749790000|2022-06-20 18:29:50|120.78|118.98|120.86|119.06|120.88|119.08|120.77|118.97|12
1655749800000|2022-06-20 18:30:00|120.87|119.07|120.88|119.08|120.89|119.09|120.83|119.03|12
1655749810000|2022-06-20 18:30:10|120.89|119.09|121.07|119.27|121.07|119.27|120.85|119.05|11
1655749820000|2022-06-20 18:30:20|121.1|119.3|120.92|119.12|121.15|119.35|120.92|119.12|18
1655749830000|2022-06-20 18:30:30|120.91|119.11|120.75|118.95|120.91|119.11|120.75|118.95|14
1655749840000|2022-06-20 18:30:40|120.73|118.93|120.63|118.83|120.79|118.99|120.63|118.83|19
1655749850000|2022-06-20 18:30:50|120.59|118.79|120.62|118.82|120.64|118.84|120.56|118.76|19
1655749860000|2022-06-20 18:31:00|120.63|118.83|120.67|118.87|120.67|118.87|120.54|118.74|22
1655749870000|2022-06-20 18:31:10|120.68|118.88|120.82|119.02|120.82|119.02|120.68|118.88|20
1655749880000|2022-06-20 18:31:20|120.83|119.03|120.93|119.13|121.03|119.23|120.83|119.03|19
1655749890000|2022-06-20 18:31:30|120.95|119.15|120.96|119.16|121.02|119.22|120.93|119.13|18
1655749900000|2022-06-20 18:31:40|120.95|119.15|120.94|119.14|120.97|119.17|120.87|119.07|13
1655749910000|2022-06-20 18:31:50|120.92|119.12|120.92|119.12|120.92|119.12|120.86|119.06|5
1655749920000|2022-06-20 18:32:00|120.95|119.15|120.92|119.12|120.95|119.15|120.92|119.12|11
1655749930000|2022-06-20 18:32:10|120.9|119.1|120.83|119.03|120.9|119.1|120.83|119.03|12
1655749940000|2022-06-20 18:32:20|120.78|118.98|120.84|119.04|120.85|119.05|120.73|118.93|18
1655749950000|2022-06-20 18:32:30|120.85|119.05|120.79|118.99|120.86|119.06|120.79|118.99|15
1655749960000|2022-06-20 18:32:40|120.8|119|120.87|119.07|120.88|119.08|120.79|118.99|15
1655749970000|2022-06-20 18:32:50|120.86|119.06|120.82|119.02|120.86|119.06|120.77|118.97|15
1655749980000|2022-06-20 18:33:00|120.79|118.99|120.83|119.03|120.85|119.05|120.78|118.98|28
1655749990000|2022-06-20 18:33:10|120.84|119.04|120.96|119.16|121.02|119.22|120.84|119.04|23
1655750000000|2022-06-20 18:33:20|120.94|119.14|120.85|119.05|120.96|119.16|120.85|119.05|18
1655750010000|2022-06-20 18:33:30|120.84|119.04|120.78|118.98|120.84|119.04|120.73|118.93|13
1655750020000|2022-06-20 18:33:40|120.8|119|120.79|118.99|120.85|119.05|120.78|118.98|20
1655750030000|2022-06-20 18:33:50|120.78|118.98|120.78|118.98|120.8|119|120.75|118.95|11
1655750040000|2022-06-20 18:34:00|120.79|118.99|120.83|119.03|120.86|119.06|120.78|118.98|8
1655750050000|2022-06-20 18:34:10|120.82|119.02|120.84|119.04|120.87|119.07|120.82|119.02|13
1655750060000|2022-06-20 18:34:20|120.81|119.01|120.83|119.03|120.84|119.04|120.81|119.01|8
1655750070000|2022-06-20 18:34:30|120.88|119.08|120.82|119.02|120.88|119.08|120.82|119.02|4
1655750080000|2022-06-20 18:34:40|120.85|119.05|120.83|119.03|120.86|119.06|120.83|119.03|13
1655750090000|2022-06-20 18:34:50|120.86|119.06|120.87|119.07|120.87|119.07|120.82|119.02|12
1655750100000|2022-06-20 18:35:00|120.86|119.06|120.85|119.05|120.86|119.06|120.82|119.02|10
1655750110000|2022-06-20 18:35:10|120.86|119.06|120.88|119.08|120.95|119.15|120.86|119.06|15
1655750120000|2022-06-20 18:35:20|120.93|119.13|120.89|119.09|120.94|119.14|120.89|119.09|7
1655750130000|2022-06-20 18:35:30|120.91|119.11|120.9|119.1|120.91|119.11|120.89|119.09|10
1655750140000|2022-06-20 18:35:40|120.92|119.12|120.98|119.18|120.98|119.18|120.9|119.1|7
1655750150000|2022-06-20 18:35:50|121|119.2|120.98|119.18|121|119.2|120.97|119.17|9
1655750160000|2022-06-20 18:36:00|120.97|119.17|120.93|119.13|120.97|119.17|120.93|119.13|17
1655750170000|2022-06-20 18:36:10|120.92|119.12|121.01|119.21|121.02|119.22|120.91|119.11|14
1655750180000|2022-06-20 18:36:20|121.02|119.22|121.01|119.21|121.02|119.22|121.01|119.21|6
1655750200000|2022-06-20 18:36:40|121|119.2|120.98|119.18|121.01|119.21|120.98|119.18|7
1655750210000|2022-06-20 18:36:50|120.94|119.14|121.02|119.22|121.02|119.22|120.94|119.14|7
1655750220000|2022-06-20 18:37:00|121|119.2|120.87|119.07|121|119.2|120.83|119.03|14
1655750230000|2022-06-20 18:37:10|120.89|119.09|120.87|119.07|120.9|119.1|120.87|119.07|9
1655750240000|2022-06-20 18:37:20|120.88|119.08|120.92|119.12|120.92|119.12|120.88|119.08|8
1655750250000|2022-06-20 18:37:30|120.95|119.15|120.94|119.14|120.96|119.16|120.92|119.12|10
1655750260000|2022-06-20 18:37:40|120.97|119.17|120.95|119.15|120.98|119.18|120.89|119.09|12
1655750270000|2022-06-20 18:37:50|120.97|119.17|120.99|119.19|121.02|119.22|120.97|119.17|7
1655750280000|2022-06-20 18:38:00|120.98|119.18|120.97|119.17|121.01|119.21|120.97|119.17|10
1655750290000|2022-06-20 18:38:10|121.01|119.21|120.98|119.18|121.01|119.21|120.93|119.13|15
1655750300000|2022-06-20 18:38:20|120.97|119.17|120.98|119.18|121|119.2|120.97|119.17|10
1655750310000|2022-06-20 18:38:30|121|119.2|120.98|119.18|121.01|119.21|120.96|119.16|20
1655750320000|2022-06-20 18:38:40|120.99|119.19|121|119.2|121.01|119.21|120.98|119.18|7
1655750330000|2022-06-20 18:38:50|120.99|119.19|120.92|119.12|121.01|119.21|120.92|119.12|12
1655750340000|2022-06-20 18:39:00|120.9|119.1|120.89|119.09|120.96|119.16|120.83|119.03|16
1655750350000|2022-06-20 18:39:10|120.88|119.08|120.87|119.07|120.9|119.1|120.83|119.03|16
1655750360000|2022-06-20 18:39:20|120.89|119.09|120.93|119.13|120.97|119.17|120.88|119.08|14
1655750370000|2022-06-20 18:39:30|120.95|119.15|120.94|119.14|120.96|119.16|120.92|119.12|12
1655750380000|2022-06-20 18:39:40|120.96|119.16|121|119.2|121|119.2|120.92|119.12|13
1655750390000|2022-06-20 18:39:50|120.99|119.19|121|119.2|121.01|119.21|120.98|119.18|11
1655750400000|2022-06-20 18:40:00|120.94|119.14|121.19|119.39|121.2|119.4|120.92|119.12|16
1655750410000|2022-06-20 18:40:10|121.17|119.37|121.13|119.33|121.17|119.37|120.97|119.17|16
1655750420000|2022-06-20 18:40:20|121.11|119.31|121.07|119.27|121.11|119.31|121.06|119.26|15
1655750430000|2022-06-20 18:40:30|121.06|119.26|121.08|119.28|121.09|119.29|121.05|119.25|7
1655750440000|2022-06-20 18:40:40|121.07|119.27|120.98|119.18|121.07|119.27|120.96|119.16|11
1655750450000|2022-06-20 18:40:50|120.97|119.17|121.05|119.25|121.05|119.25|120.97|119.17|8
1655750460000|2022-06-20 18:41:00|121.03|119.23|121.07|119.27|121.07|119.27|121.03|119.23|4
1655750470000|2022-06-20 18:41:10|121.06|119.26|121.07|119.27|121.07|119.27|121.06|119.26|2
1655750480000|2022-06-20 18:41:20|121.1|119.3|121.12|119.32|121.12|119.32|121.1|119.3|2
1655750490000|2022-06-20 18:41:30|121.1|119.3|121.07|119.27|121.1|119.3|121.06|119.26|8
1655750500000|2022-06-20 18:41:40|121.06|119.26|121.09|119.29|121.09|119.29|121.06|119.26|3
1655750510000|2022-06-20 18:41:50|121.08|119.28|121.04|119.24|121.08|119.28|121.04|119.24|5
1655750520000|2022-06-20 18:42:00|121.03|119.23|121.03|119.23|121.04|119.24|121.02|119.22|7
1655750530000|2022-06-20 18:42:10|121.02|119.22|121|119.2|121.02|119.22|121|119.2|3
1655750540000|2022-06-20 18:42:20|120.98|119.18|121|119.2|121|119.2|120.98|119.18|5
1655750550000|2022-06-20 18:42:30|120.99|119.19|121|119.2|121|119.2|120.99|119.19|2
1655750560000|2022-06-20 18:42:40|121.01|119.21|121.02|119.22|121.04|119.24|121.01|119.21|4
1655750570000|2022-06-20 18:42:50|121.04|119.24|121.08|119.28|121.08|119.28|121.03|119.23|5
1655750580000|2022-06-20 18:43:00|121.09|119.29|121.06|119.26|121.09|119.29|121.06|119.26|7
1655750590000|2022-06-20 18:43:10|121.05|119.25|121.04|119.24|121.05|119.25|121.04|119.24|4
1655750600000|2022-06-20 18:43:20|121.05|119.25|121.1|119.3|121.1|119.3|121.04|119.24|15
1655750610000|2022-06-20 18:43:30|121.09|119.29|121.07|119.27|121.11|119.31|121.04|119.24|10
1655750620000|2022-06-20 18:43:40|121.08|119.28|121.06|119.26|121.09|119.29|121.06|119.26|9
1655750630000|2022-06-20 18:43:50|121.08|119.28|121.09|119.29|121.09|119.29|121.08|119.28|2
1655750640000|2022-06-20 18:44:00|121.08|119.28|121.08|119.28|121.08|119.28|121.08|119.28|1
1655750650000|2022-06-20 18:44:10|121.09|119.29|121.09|119.29|121.11|119.31|121.03|119.23|15
1655750660000|2022-06-20 18:44:20|121.08|119.28|121.1|119.3|121.1|119.3|121.08|119.28|7
1655750670000|2022-06-20 18:44:30|121.09|119.29|121.08|119.28|121.1|119.3|121.08|119.28|6
1655750680000|2022-06-20 18:44:40|121.09|119.29|121.1|119.3|121.13|119.33|121.09|119.29|11
1655750690000|2022-06-20 18:44:50|121.12|119.32|121.13|119.33|121.13|119.33|121.1|119.3|12
1655750700000|2022-06-20 18:45:00|121.12|119.32|121.1|119.3|121.14|119.34|121.1|119.3|11
1655750710000|2022-06-20 18:45:10|121.14|119.34|121.19|119.39|121.24|119.44|121.14|119.34|9
1655750720000|2022-06-20 18:45:20|121.21|119.41|121.21|119.41|121.24|119.44|121.12|119.32|27
1655750730000|2022-06-20 18:45:30|121.18|119.38|121.22|119.42|121.26|119.46|121.13|119.33|20
1655750740000|2022-06-20 18:45:40|121.23|119.43|121.23|119.43|121.26|119.46|121.16|119.36|22
1655750750000|2022-06-20 18:45:50|121.24|119.44|121.24|119.44|121.26|119.46|121.21|119.41|10
1655750760000|2022-06-20 18:46:00|121.25|119.45|121.24|119.44|121.25|119.45|121.24|119.44|2
1655750770000|2022-06-20 18:46:10|121.25|119.45|121.24|119.44|121.25|119.45|121.16|119.36|14
1655750780000|2022-06-20 18:46:20|121.22|119.42|121.27|119.47|121.27|119.47|121.22|119.42|15
1655750790000|2022-06-20 18:46:30|121.26|119.46|121.26|119.46|121.26|119.46|121.26|119.46|1
1655750800000|2022-06-20 18:46:40|121.23|119.43|121.26|119.46|121.27|119.47|121.23|119.43|8
1655750810000|2022-06-20 18:46:50|121.27|119.47|121.36|119.56|121.36|119.56|121.26|119.46|13
1655750820000|2022-06-20 18:47:00|121.37|119.57|121.62|119.82|121.63|119.83|121.37|119.57|11
1655750830000|2022-06-20 18:47:10|121.61|119.81|121.59|119.79|121.62|119.82|121.57|119.77|11
1655750840000|2022-06-20 18:47:20|121.58|119.78|121.62|119.82|121.62|119.82|121.57|119.77|10
1655750850000|2022-06-20 18:47:30|121.63|119.83|121.64|119.84|121.65|119.85|121.63|119.83|5
1655750860000|2022-06-20 18:47:40|121.65|119.85|121.68|119.88|121.68|119.88|121.64|119.84|7
1655750870000|2022-06-20 18:47:50|121.69|119.89|121.68|119.88|121.69|119.89|121.61|119.81|9
1655750880000|2022-06-20 18:48:00|121.69|119.89|121.69|119.89|121.7|119.9|121.68|119.88|5
1655750890000|2022-06-20 18:48:10|121.68|119.88|121.58|119.78|121.68|119.88|121.58|119.78|6
1655750900000|2022-06-20 18:48:20|121.63|119.83|121.59|119.79|121.64|119.84|121.56|119.76|16
1655750910000|2022-06-20 18:48:30|121.6|119.8|121.59|119.79|121.61|119.81|121.59|119.79|3
1655750920000|2022-06-20 18:48:40|121.6|119.8|121.62|119.82|121.63|119.83|121.6|119.8|6
1655750930000|2022-06-20 18:48:50|121.6|119.8|121.63|119.83|121.63|119.83|121.58|119.78|6
1655750940000|2022-06-20 18:49:00|121.62|119.82|121.6|119.8|121.62|119.82|121.6|119.8|4
1655750950000|2022-06-20 18:49:10|121.59|119.79|121.53|119.73|121.59|119.79|121.53|119.73|6
1655750960000|2022-06-20 18:49:20|121.52|119.72|121.52|119.72|121.52|119.72|121.52|119.72|1
1655750970000|2022-06-20 18:49:30|121.49|119.69|121.5|119.7|121.52|119.72|121.48|119.68|10
1655750980000|2022-06-20 18:49:40|121.52|119.72|121.57|119.77|121.59|119.79|121.52|119.72|5
1655750990000|2022-06-20 18:49:50|121.53|119.73|121.58|119.78|121.58|119.78|121.53|119.73|9
1655751000000|2022-06-20 18:50:00|121.55|119.75|121.56|119.76|121.59|119.79|121.54|119.74|11
1655751010000|2022-06-20 18:50:10|121.57|119.77|121.54|119.74|121.58|119.78|121.54|119.74|7
1655751020000|2022-06-20 18:50:20|121.53|119.73|121.53|119.73|121.56|119.76|121.52|119.72|6
1655751030000|2022-06-20 18:50:30|121.55|119.75|121.6|119.8|121.6|119.8|121.55|119.75|6
1655751040000|2022-06-20 18:50:40|121.58|119.78|121.58|119.78|121.59|119.79|121.57|119.77|8
1655751050000|2022-06-20 18:50:50|121.57|119.77|121.58|119.78|121.58|119.78|121.56|119.76|3
1655751060000|2022-06-20 18:51:00|121.57|119.77|121.57|119.77|121.6|119.8|121.56|119.76|12
1655751070000|2022-06-20 18:51:10|121.56|119.76|121.54|119.74|121.57|119.77|121.54|119.74|7
1655751080000|2022-06-20 18:51:20|121.55|119.75|121.58|119.78|121.58|119.78|121.55|119.75|5
1655751090000|2022-06-20 18:51:30|121.59|119.79|121.56|119.76|121.59|119.79|121.56|119.76|9
1655751100000|2022-06-20 18:51:40|121.57|119.77|121.57|119.77|121.59|119.79|121.57|119.77|5
1655751110000|2022-06-20 18:51:50|121.58|119.78|121.67|119.87|121.68|119.88|121.58|119.78|10
1655751120000|2022-06-20 18:52:00|121.68|119.88|121.72|119.92|121.72|119.92|121.68|119.88|4
1655751130000|2022-06-20 18:52:10|121.71|119.91|121.71|119.91|121.71|119.91|121.71|119.91|1
1655751140000|2022-06-20 18:52:20|121.72|119.92|121.71|119.91|121.72|119.92|121.71|119.91|4
1655751150000|2022-06-20 18:52:30|121.72|119.92|121.81|120.01|121.81|120.01|121.72|119.92|14
1655751160000|2022-06-20 18:52:40|121.8|120|121.8|120|121.81|120.01|121.8|120|3
1655751170000|2022-06-20 18:52:50|121.81|120.01|122.08|120.28|122.08|120.28|121.8|120|12
1655751180000|2022-06-20 18:53:00|122.07|120.27|122.03|120.23|122.07|120.27|121.91|120.11|18
1655751190000|2022-06-20 18:53:10|122.06|120.26|122.01|120.21|122.07|120.27|121.99|120.19|10
1655751200000|2022-06-20 18:53:20|122.02|120.22|122.06|120.26|122.09|120.29|122.02|120.22|14
1655751210000|2022-06-20 18:53:30|122.08|120.28|122.07|120.27|122.08|120.28|122.03|120.23|13
1655751220000|2022-06-20 18:53:40|122.05|120.25|122.08|120.28|122.09|120.29|122.04|120.24|19
1655751230000|2022-06-20 18:53:50|122.09|120.29|122.24|120.44|122.25|120.45|122.08|120.28|11
1655751240000|2022-06-20 18:54:00|122.22|120.42|122.24|120.44|122.25|120.45|122.22|120.42|10
1655751250000|2022-06-20 18:54:10|122.25|120.45|122.25|120.45|122.31|120.51|122.25|120.45|11
1655751260000|2022-06-20 18:54:20|122.28|120.48|122.3|120.5|122.32|120.52|122.27|120.47|14
1655751270000|2022-06-20 18:54:30|122.31|120.51|122.3|120.5|122.34|120.54|122.28|120.48|17
1655751280000|2022-06-20 18:54:40|122.31|120.51|122.24|120.44|122.32|120.52|122.24|120.44|9
1655751290000|2022-06-20 18:54:50|122.23|120.43|122.24|120.44|122.24|120.44|122.22|120.42|8
1655751300000|2022-06-20 18:55:00|122.23|120.43|122.24|120.44|122.27|120.47|122.23|120.43|8
1655751310000|2022-06-20 18:55:10|122.25|120.45|122.24|120.44|122.26|120.46|122.24|120.44|6
1655751320000|2022-06-20 18:55:20|122.25|120.45|122.25|120.45|122.25|120.45|122.25|120.45|1
1655751360000|2022-06-20 18:56:00|122.26|120.46|122.22|120.42|122.26|120.46|122.22|120.42|7
1655751370000|2022-06-20 18:56:10|122.2|120.4|122.19|120.39|122.22|120.42|122.19|120.39|4
1655751380000|2022-06-20 18:56:20|122.2|120.4|122.21|120.41|122.22|120.42|122.19|120.39|6
1655751390000|2022-06-20 18:56:30|122.2|120.4|122.2|120.4|122.22|120.42|122.2|120.4|4
1655751400000|2022-06-20 18:56:40|122.23|120.43|122.24|120.44|122.27|120.47|122.23|120.43|9
1655751410000|2022-06-20 18:56:50|122.22|120.42|122.25|120.45|122.25|120.45|122.22|120.42|6
1655751420000|2022-06-20 18:57:00|122.21|120.41|122.22|120.42|122.22|120.42|122.2|120.4|3
1655751430000|2022-06-20 18:57:10|122.23|120.43|122.17|120.37|122.23|120.43|122.17|120.37|14
1655751440000|2022-06-20 18:57:20|122.16|120.36|122.18|120.38|122.21|120.41|122.16|120.36|10
1655751450000|2022-06-20 18:57:30|122.19|120.39|122.2|120.4|122.2|120.4|122.19|120.39|4
1655751460000|2022-06-20 18:57:40|122.21|120.41|122.21|120.41|122.21|120.41|122.21|120.41|1
1655751480000|2022-06-20 18:58:00|122.2|120.4|122.2|120.4|122.2|120.4|122.17|120.37|6
1655751490000|2022-06-20 18:58:10|122.22|120.42|122.22|120.42|122.22|120.42|122.22|120.42|1
1655751500000|2022-06-20 18:58:20|122.26|120.46|122.29|120.49|122.3|120.5|122.26|120.46|8
1655751510000|2022-06-20 18:58:30|122.3|120.5|122.34|120.54|122.34|120.54|122.29|120.49|10
1655751520000|2022-06-20 18:58:40|122.43|120.63|122.44|120.64|122.46|120.66|122.41|120.61|11
1655751550000|2022-06-20 18:59:10|122.43|120.63|122.42|120.62|122.43|120.63|122.42|120.62|2
1655751560000|2022-06-20 18:59:20|122.43|120.63|122.36|120.56|122.44|120.64|122.36|120.56|13
1655751570000|2022-06-20 18:59:30|122.35|120.55|122.34|120.54|122.36|120.56|122.32|120.52|5
1655751580000|2022-06-20 18:59:40|122.33|120.53|122.28|120.48|122.33|120.53|122.26|120.46|11
1655751590000|2022-06-20 18:59:50|122.27|120.47|122.33|120.53|122.33|120.53|122.27|120.47|6
1655751600000|2022-06-20 19:00:00|122.29|120.49|122.3|120.5|122.3|120.5|122.29|120.49|2
1655751610000|2022-06-20 19:00:10|122.29|120.49|122.25|120.45|122.31|120.51|122.25|120.45|12
1655751620000|2022-06-20 19:00:20|122.24|120.44|122.17|120.37|122.24|120.44|122.14|120.34|7
1655751630000|2022-06-20 19:00:30|122.19|120.39|122.14|120.34|122.21|120.41|122.14|120.34|15
1655751640000|2022-06-20 19:00:40|122.15|120.35|122.1|120.3|122.15|120.35|122.1|120.3|9
1655751650000|2022-06-20 19:00:50|122.09|120.29|122.03|120.23|122.09|120.29|122.03|120.23|4
1655751660000|2022-06-20 19:01:00|122.02|120.22|122.07|120.27|122.07|120.27|122.01|120.21|9
1655751670000|2022-06-20 19:01:10|122.08|120.28|122.04|120.24|122.09|120.29|122.03|120.23|13
1655751680000|2022-06-20 19:01:20|122.03|120.23|122|120.2|122.03|120.23|122|120.2|4
1655751690000|2022-06-20 19:01:30|121.99|120.19|121.92|120.12|121.99|120.19|121.92|120.12|7
1655751700000|2022-06-20 19:01:40|121.91|120.11|121.83|120.03|121.91|120.11|121.83|120.03|3
1655751720000|2022-06-20 19:02:00|121.82|120.02|121.82|120.02|121.82|120.02|121.82|120.02|1
1655751730000|2022-06-20 19:02:10|121.83|120.03|121.83|120.03|121.83|120.03|121.81|120.01|5
1655751740000|2022-06-20 19:02:20|121.82|120.02|121.82|120.02|121.82|120.02|121.82|120.02|1
1655751750000|2022-06-20 19:02:30|121.83|120.03|121.83|120.03|121.84|120.04|121.82|120.02|5
1655751760000|2022-06-20 19:02:40|121.84|120.04|121.83|120.03|121.84|120.04|121.83|120.03|2
1655751770000|2022-06-20 19:02:50|121.82|120.02|121.8|120|121.82|120.02|121.8|120|3
1655751780000|2022-06-20 19:03:00|121.81|120.01|121.8|120|121.81|120.01|121.8|120|2
1655751790000|2022-06-20 19:03:10|121.79|119.99|121.65|119.85|121.79|119.99|121.65|119.85|9
1655751800000|2022-06-20 19:03:20|121.64|119.84|121.53|119.73|121.65|119.85|121.53|119.73|11
1655751810000|2022-06-20 19:03:30|121.51|119.71|121.44|119.64|121.52|119.72|121.44|119.64|6
1655751820000|2022-06-20 19:03:40|121.43|119.63|121.4|119.6|121.43|119.63|121.39|119.59|5
1655751830000|2022-06-20 19:03:50|121.39|119.59|121.4|119.6|121.4|119.6|121.39|119.59|2
1655751840000|2022-06-20 19:04:00|121.41|119.61|121.4|119.6|121.41|119.61|121.4|119.6|4
1655751850000|2022-06-20 19:04:10|121.39|119.59|121.39|119.59|121.4|119.6|121.38|119.58|4
1655751860000|2022-06-20 19:04:20|121.38|119.58|121.31|119.51|121.38|119.58|121.31|119.51|6
1655751870000|2022-06-20 19:04:30|121.32|119.52|121.36|119.56|121.39|119.59|121.31|119.51|15
1655751880000|2022-06-20 19:04:40|121.37|119.57|121.37|119.57|121.4|119.6|121.36|119.56|11
1655751890000|2022-06-20 19:04:50|121.36|119.56|121.34|119.54|121.38|119.58|121.34|119.54|5
1655751900000|2022-06-20 19:05:00|121.35|119.55|121.34|119.54|121.38|119.58|121.33|119.53|10
1655751910000|2022-06-20 19:05:10|121.35|119.55|121.38|119.58|121.38|119.58|121.34|119.54|8
1655751920000|2022-06-20 19:05:20|121.39|119.59|121.38|119.58|121.39|119.59|121.38|119.58|4
1655751930000|2022-06-20 19:05:30|121.33|119.53|121.3|119.5|121.35|119.55|121.3|119.5|8
1655751940000|2022-06-20 19:05:40|121.31|119.51|121.35|119.55|121.35|119.55|121.29|119.49|19
1655751950000|2022-06-20 19:05:50|121.33|119.53|121.33|119.53|121.33|119.53|121.32|119.52|3
1655751960000|2022-06-20 19:06:00|121.34|119.54|121.24|119.44|121.34|119.54|121.21|119.41|19
1655751970000|2022-06-20 19:06:10|121.26|119.46|121.2|119.4|121.31|119.51|121.2|119.4|21
1655751980000|2022-06-20 19:06:20|121.17|119.37|121.01|119.21|121.17|119.37|120.99|119.19|14
1655751990000|2022-06-20 19:06:30|121|119.2|121.03|119.23|121.08|119.28|120.99|119.19|23
1655752000000|2022-06-20 19:06:40|121.04|119.24|121.1|119.3|121.13|119.33|121.04|119.24|12
1655752010000|2022-06-20 19:06:50|121.04|119.24|121.02|119.22|121.07|119.27|121|119.2|24
1655752020000|2022-06-20 19:07:00|121|119.2|121.06|119.26|121.13|119.33|121|119.2|20
1655752030000|2022-06-20 19:07:10|121.05|119.25|120.98|119.18|121.05|119.25|120.98|119.18|12
1655752040000|2022-06-20 19:07:20|120.99|119.19|121|119.2|121.07|119.27|120.99|119.19|19
1655752050000|2022-06-20 19:07:30|120.98|119.18|120.98|119.18|120.99|119.19|120.95|119.15|11
1655752060000|2022-06-20 19:07:40|120.99|119.19|120.98|119.18|121|119.2|120.97|119.17|16
1655752070000|2022-06-20 19:07:50|120.99|119.19|121.01|119.21|121.02|119.22|120.98|119.18|13
1655752080000|2022-06-20 19:08:00|120.98|119.18|120.96|119.16|121.01|119.21|120.96|119.16|19
1655752090000|2022-06-20 19:08:10|120.93|119.13|120.8|119|120.94|119.14|120.79|118.99|19
1655752100000|2022-06-20 19:08:20|120.81|119.01|120.76|118.96|120.81|119.01|120.73|118.93|13
1655752110000|2022-06-20 19:08:30|120.77|118.97|120.72|118.92|120.77|118.97|120.7|118.9|18
1655752120000|2022-06-20 19:08:40|120.74|118.94|120.77|118.97|120.78|118.98|120.74|118.94|12
1655752130000|2022-06-20 19:08:50|120.73|118.93|120.77|118.97|120.78|118.98|120.73|118.93|14
1655752140000|2022-06-20 19:09:00|120.76|118.96|120.79|118.99|120.85|119.05|120.76|118.96|15
1655752150000|2022-06-20 19:09:10|120.81|119.01|120.91|119.11|120.92|119.12|120.81|119.01|11
1655752160000|2022-06-20 19:09:20|120.92|119.12|121.08|119.28|121.1|119.3|120.92|119.12|16
1655752170000|2022-06-20 19:09:30|121.14|119.34|121.13|119.33|121.16|119.36|121.08|119.28|15
1655752180000|2022-06-20 19:09:40|121.14|119.34|121.21|119.41|121.21|119.41|121.13|119.33|8
1655752210000|2022-06-20 19:10:10|121.22|119.42|121.32|119.52|121.35|119.55|121.22|119.42|14
1655752220000|2022-06-20 19:10:20|121.33|119.53|121.31|119.51|121.33|119.53|121.31|119.51|3
1655752230000|2022-06-20 19:10:30|121.32|119.52|121.32|119.52|121.32|119.52|121.32|119.52|1
1655752240000|2022-06-20 19:10:40|121.33|119.53|121.37|119.57|121.38|119.58|121.32|119.52|10
1655752250000|2022-06-20 19:10:50|121.36|119.56|121.38|119.58|121.39|119.59|121.36|119.56|6
1655752260000|2022-06-20 19:11:00|121.37|119.57|121.36|119.56|121.37|119.57|121.36|119.56|6
1655752270000|2022-06-20 19:11:10|121.35|119.55|121.32|119.52|121.36|119.56|121.32|119.52|13
1655752280000|2022-06-20 19:11:20|121.33|119.53|121.33|119.53|121.36|119.56|121.33|119.53|19
1655752290000|2022-06-20 19:11:30|121.34|119.54|121.38|119.58|121.39|119.59|121.33|119.53|14
1655752300000|2022-06-20 19:11:40|121.37|119.57|121.36|119.56|121.37|119.57|121.36|119.56|2
1655752310000|2022-06-20 19:11:50|121.35|119.55|121.35|119.55|121.36|119.56|121.35|119.55|3
1655752320000|2022-06-20 19:12:00|121.34|119.54|121.37|119.57|121.4|119.6|121.34|119.54|11
1655752330000|2022-06-20 19:12:10|121.38|119.58|121.37|119.57|121.4|119.6|121.37|119.57|11
1655752340000|2022-06-20 19:12:20|121.38|119.58|121.49|119.69|121.49|119.69|121.38|119.58|7
1655752350000|2022-06-20 19:12:30|121.48|119.68|121.48|119.68|121.49|119.69|121.48|119.68|5
1655752360000|2022-06-20 19:12:40|121.47|119.67|121.47|119.67|121.48|119.68|121.47|119.67|5
1655752370000|2022-06-20 19:12:50|121.48|119.68|121.47|119.67|121.48|119.68|121.47|119.67|2
1655752380000|2022-06-20 19:13:00|121.48|119.68|121.42|119.62|121.48|119.68|121.41|119.61|7
1655752390000|2022-06-20 19:13:10|121.41|119.61|121.4|119.6|121.41|119.61|121.4|119.6|2
1655752430000|2022-06-20 19:13:50|121.42|119.62|121.42|119.62|121.42|119.62|121.42|119.62|1
1655752440000|2022-06-20 19:14:00|121.43|119.63|121.43|119.63|121.43|119.63|121.43|119.63|1
1655752450000|2022-06-20 19:14:10|121.47|119.67|121.62|119.82|121.62|119.82|121.47|119.67|15
1655752460000|2022-06-20 19:14:20|121.63|119.83|121.66|119.86|121.66|119.86|121.63|119.83|6
1655752470000|2022-06-20 19:14:30|121.65|119.85|121.66|119.86|121.66|119.86|121.65|119.85|6
1655752480000|2022-06-20 19:14:40|121.67|119.87|121.67|119.87|121.67|119.87|121.66|119.86|3
1655752500000|2022-06-20 19:15:00|121.66|119.86|121.67|119.87|121.67|119.87|121.65|119.85|7
1655752510000|2022-06-20 19:15:10|121.66|119.86|121.63|119.83|121.66|119.86|121.63|119.83|5
1655752520000|2022-06-20 19:15:20|121.64|119.84|121.65|119.85|121.66|119.86|121.64|119.84|4
1655752530000|2022-06-20 19:15:30|121.64|119.84|121.63|119.83|121.65|119.85|121.63|119.83|5
1655752540000|2022-06-20 19:15:40|121.64|119.84|121.65|119.85|121.65|119.85|121.63|119.83|5
1655752550000|2022-06-20 19:15:50|121.64|119.84|121.68|119.88|121.68|119.88|121.64|119.84|5
1655752560000|2022-06-20 19:16:00|121.69|119.89|121.71|119.91|121.73|119.93|121.69|119.89|12
1655752570000|2022-06-20 19:16:10|121.7|119.9|121.72|119.92|121.72|119.92|121.7|119.9|10
1655752580000|2022-06-20 19:16:20|121.73|119.93|121.73|119.93|121.73|119.93|121.73|119.93|1
1655752610000|2022-06-20 19:16:50|121.74|119.94|121.73|119.93|121.74|119.94|121.73|119.93|2
1655752630000|2022-06-20 19:17:10|121.74|119.94|121.74|119.94|121.74|119.94|121.74|119.94|1
1655752650000|2022-06-20 19:17:30|121.73|119.93|121.73|119.93|121.73|119.93|121.72|119.92|3
1655752670000|2022-06-20 19:17:50|121.74|119.94|121.75|119.95|121.75|119.95|121.73|119.93|7
1655752680000|2022-06-20 19:18:00|121.76|119.96|121.9|120.1|121.93|120.13|121.76|119.96|9
1655752690000|2022-06-20 19:18:10|121.91|120.11|122.08|120.28|122.08|120.28|121.91|120.11|15
1655752700000|2022-06-20 19:18:20|122.09|120.29|122.16|120.36|122.16|120.36|122.09|120.29|6
1655752710000|2022-06-20 19:18:30|122.17|120.37|122.25|120.45|122.28|120.48|122.17|120.37|18
1655752720000|2022-06-20 19:18:40|122.24|120.44|122.17|120.37|122.26|120.46|122.13|120.33|22
1655752730000|2022-06-20 19:18:50|122.16|120.36|122.17|120.37|122.18|120.38|122.14|120.34|13
1655752740000|2022-06-20 19:19:00|122.16|120.36|122.07|120.27|122.17|120.37|122.04|120.24|12
1655752750000|2022-06-20 19:19:10|122.08|120.28|121.98|120.18|122.09|120.29|121.97|120.17|14
1655752760000|2022-06-20 19:19:20|122|120.2|122.02|120.22|122.02|120.22|121.99|120.19|11
1655752770000|2022-06-20 19:19:30|122.01|120.21|122.09|120.29|122.11|120.31|122.01|120.21|8
1655752780000|2022-06-20 19:19:40|122.08|120.28|122.02|120.22|122.08|120.28|122.02|120.22|6
1655752790000|2022-06-20 19:19:50|122.01|120.21|122.01|120.21|122.01|120.21|122.01|120.21|1
1655752800000|2022-06-20 19:20:00|122.02|120.22|122.11|120.31|122.13|120.33|122.02|120.22|8
1655752810000|2022-06-20 19:20:10|122.12|120.32|122.22|120.42|122.22|120.42|122.12|120.32|11
1655752820000|2022-06-20 19:20:20|122.21|120.41|122.21|120.41|122.21|120.41|122.21|120.41|1
1655752830000|2022-06-20 19:20:30|122.2|120.4|122.15|120.35|122.2|120.4|122.15|120.35|5
1655752840000|2022-06-20 19:20:40|122.06|120.26|122.06|120.26|122.08|120.28|122.06|120.26|11
1655752850000|2022-06-20 19:20:50|122.07|120.27|122.07|120.27|122.12|120.32|122.04|120.24|14
1655752860000|2022-06-20 19:21:00|122.08|120.28|122.11|120.31|122.11|120.31|122.08|120.28|4
1655752870000|2022-06-20 19:21:10|122.1|120.3|122.11|120.31|122.11|120.31|122.08|120.28|6
1655752880000|2022-06-20 19:21:20|122.06|120.26|122.06|120.26|122.06|120.26|122.06|120.26|1
1655752890000|2022-06-20 19:21:30|122.07|120.27|122.08|120.28|122.08|120.28|122.05|120.25|9
1655752900000|2022-06-20 19:21:40|122.09|120.29|122.24|120.44|122.26|120.46|122.09|120.29|14
1655752910000|2022-06-20 19:21:50|122.23|120.43|122.22|120.42|122.24|120.44|122.21|120.41|9
1655752920000|2022-06-20 19:22:00|122.23|120.43|122.24|120.44|122.26|120.46|122.23|120.43|8
1655752930000|2022-06-20 19:22:10|122.22|120.42|122.22|120.42|122.24|120.44|122.22|120.42|7
1655752940000|2022-06-20 19:22:20|122.2|120.4|122.22|120.42|122.22|120.42|122.19|120.39|6
1655752950000|2022-06-20 19:22:30|122.21|120.41|122.2|120.4|122.22|120.42|122.2|120.4|6
1655752960000|2022-06-20 19:22:40|122.19|120.39|122.21|120.41|122.22|120.42|122.18|120.38|8
1655752970000|2022-06-20 19:22:50|122.2|120.4|122.19|120.39|122.22|120.42|122.19|120.39|12
1655752980000|2022-06-20 19:23:00|122.18|120.38|122.01|120.21|122.18|120.38|122|120.2|14
1655752990000|2022-06-20 19:23:10|122.03|120.23|122.03|120.23|122.04|120.24|122.01|120.21|7
1655753000000|2022-06-20 19:23:20|122.02|120.22|122.07|120.27|122.11|120.31|122.02|120.22|9
1655753010000|2022-06-20 19:23:30|122.05|120.25|122.08|120.28|122.1|120.3|122.01|120.21|14
1655753020000|2022-06-20 19:23:40|122.09|120.29|122.09|120.29|122.16|120.36|122.09|120.29|8
1655753030000|2022-06-20 19:23:50|122.1|120.3|122.11|120.31|122.11|120.31|122.1|120.3|4
1655753040000|2022-06-20 19:24:00|122.12|120.32|122.11|120.31|122.13|120.33|122.11|120.31|4
1655753050000|2022-06-20 19:24:10|122.1|120.3|122.15|120.35|122.18|120.38|122.1|120.3|8
1655753060000|2022-06-20 19:24:20|122.14|120.34|122.03|120.23|122.14|120.34|121.98|120.18|22
1655753070000|2022-06-20 19:24:30|122.02|120.22|122.02|120.22|122.03|120.23|121.99|120.19|7
1655753080000|2022-06-20 19:24:40|122.03|120.23|122.06|120.26|122.07|120.27|122.03|120.23|8
1655753090000|2022-06-20 19:24:50|122.05|120.25|121.99|120.19|122.06|120.26|121.98|120.18|10
1655753100000|2022-06-20 19:25:00|121.98|120.18|121.92|120.12|121.98|120.18|121.92|120.12|9
1655753110000|2022-06-20 19:25:10|121.91|120.11|121.83|120.03|121.92|120.12|121.83|120.03|6
1655753120000|2022-06-20 19:25:20|121.84|120.04|121.77|119.97|121.85|120.05|121.77|119.97|15
1655753130000|2022-06-20 19:25:30|121.76|119.96|121.73|119.93|121.76|119.96|121.71|119.91|4
1655753140000|2022-06-20 19:25:40|121.72|119.92|121.57|119.77|121.72|119.92|121.57|119.77|9
1655753150000|2022-06-20 19:25:50|121.6|119.8|121.48|119.68|121.63|119.83|121.48|119.68|9
1655753160000|2022-06-20 19:26:00|121.47|119.67|121.52|119.72|121.52|119.72|121.47|119.67|6
1655753170000|2022-06-20 19:26:10|121.53|119.73|121.49|119.69|121.54|119.74|121.49|119.69|10
1655753180000|2022-06-20 19:26:20|121.5|119.7|121.5|119.7|121.52|119.72|121.5|119.7|9
1655753190000|2022-06-20 19:26:30|121.51|119.71|121.57|119.77|121.57|119.77|121.49|119.69|9
1655753200000|2022-06-20 19:26:40|121.58|119.78|121.59|119.79|121.59|119.79|121.58|119.78|2
1655753210000|2022-06-20 19:26:50|121.58|119.78|121.68|119.88|121.68|119.88|121.58|119.78|6
1655753220000|2022-06-20 19:27:00|121.67|119.87|121.73|119.93|121.73|119.93|121.67|119.87|11
1655753230000|2022-06-20 19:27:10|121.71|119.91|121.79|119.99|121.92|120.12|121.71|119.91|22
1655753240000|2022-06-20 19:27:20|121.75|119.95|121.74|119.94|121.77|119.97|121.72|119.92|10
1655753250000|2022-06-20 19:27:30|121.73|119.93|121.6|119.8|121.73|119.93|121.6|119.8|13
1655753260000|2022-06-20 19:27:40|121.61|119.81|121.48|119.68|121.61|119.81|121.48|119.68|14
1655753270000|2022-06-20 19:27:50|121.47|119.67|121.47|119.67|121.48|119.68|121.46|119.66|5
1655753280000|2022-06-20 19:28:00|121.48|119.68|121.45|119.65|121.49|119.69|121.44|119.64|9
1655753290000|2022-06-20 19:28:10|121.46|119.66|121.47|119.67|121.48|119.68|121.44|119.64|10
1655753300000|2022-06-20 19:28:20|121.46|119.66|121.4|119.6|121.46|119.66|121.4|119.6|8
1655753310000|2022-06-20 19:28:30|121.41|119.61|121.42|119.62|121.42|119.62|121.4|119.6|6
1655753320000|2022-06-20 19:28:40|121.43|119.63|121.51|119.71|121.54|119.74|121.43|119.63|13
1655753330000|2022-06-20 19:28:50|121.49|119.69|121.55|119.75|121.55|119.75|121.49|119.69|9
1655753340000|2022-06-20 19:29:00|121.53|119.73|121.56|119.76|121.57|119.77|121.52|119.72|7
1655753350000|2022-06-20 19:29:10|121.57|119.77|121.66|119.86|121.66|119.86|121.57|119.77|8
1655753360000|2022-06-20 19:29:20|121.67|119.87|121.7|119.9|121.76|119.96|121.67|119.87|20
1655753370000|2022-06-20 19:29:30|121.69|119.89|121.75|119.95|121.75|119.95|121.65|119.85|15
1655753380000|2022-06-20 19:29:40|121.7|119.9|121.87|120.07|121.89|120.09|121.7|119.9|9
1655753390000|2022-06-20 19:29:50|121.88|120.08|121.84|120.04|121.88|120.08|121.8|120|15
1655753400000|2022-06-20 19:30:00|121.86|120.06|121.75|119.95|121.86|120.06|121.72|119.92|17
1655753410000|2022-06-20 19:30:10|121.76|119.96|121.81|120.01|121.81|120.01|121.76|119.96|9
1655753420000|2022-06-20 19:30:20|121.79|119.99|121.78|119.98|121.8|120|121.75|119.95|11
1655753430000|2022-06-20 19:30:30|121.79|119.99|121.84|120.04|121.85|120.05|121.77|119.97|12
1655753440000|2022-06-20 19:30:40|121.83|120.03|121.64|119.84|121.83|120.03|121.61|119.81|21
1655753450000|2022-06-20 19:30:50|121.62|119.82|121.66|119.86|121.67|119.87|121.6|119.8|16
1655753460000|2022-06-20 19:31:00|121.65|119.85|121.76|119.96|121.76|119.96|121.63|119.83|8
1655753470000|2022-06-20 19:31:10|121.77|119.97|121.77|119.97|121.8|120|121.75|119.95|9
1655753480000|2022-06-20 19:31:20|121.78|119.98|121.77|119.97|121.8|120|121.75|119.95|11
1655753490000|2022-06-20 19:31:30|121.78|119.98|121.74|119.94|121.82|120.02|121.74|119.94|6
1655753500000|2022-06-20 19:31:40|121.75|119.95|121.75|119.95|121.76|119.96|121.74|119.94|4
1655753510000|2022-06-20 19:31:50|121.74|119.94|121.63|119.83|121.75|119.95|121.62|119.82|15
1655753520000|2022-06-20 19:32:00|121.62|119.82|121.66|119.86|121.67|119.87|121.62|119.82|8
1655753530000|2022-06-20 19:32:10|121.65|119.85|121.67|119.87|121.69|119.89|121.65|119.85|7
1655753540000|2022-06-20 19:32:20|121.66|119.86|121.67|119.87|121.67|119.87|121.66|119.86|2
1655753560000|2022-06-20 19:32:40|121.68|119.88|121.69|119.89|121.69|119.89|121.68|119.88|2
1655753570000|2022-06-20 19:32:50|121.74|119.94|121.77|119.97|121.77|119.97|121.74|119.94|4
1655753580000|2022-06-20 19:33:00|121.78|119.98|121.81|120.01|121.81|120.01|121.78|119.98|3
1655753590000|2022-06-20 19:33:10|121.8|120|121.81|120.01|121.81|120.01|121.8|120|2
1655753600000|2022-06-20 19:33:20|121.8|120|121.77|119.97|121.8|120|121.77|119.97|4
1655753610000|2022-06-20 19:33:30|121.78|119.98|121.78|119.98|121.78|119.98|121.78|119.98|1
1655753620000|2022-06-20 19:33:40|121.79|119.99|121.8|120|121.8|120|121.79|119.99|2
1655753630000|2022-06-20 19:33:50|121.81|120.01|121.81|120.01|121.83|120.03|121.8|120|6
1655753640000|2022-06-20 19:34:00|121.82|120.02|121.93|120.13|121.93|120.13|121.79|119.99|7
1655753650000|2022-06-20 19:34:10|121.94|120.14|121.93|120.13|121.95|120.15|121.93|120.13|4
1655753660000|2022-06-20 19:34:20|121.92|120.12|121.93|120.13|121.93|120.13|121.92|120.12|2
1655753700000|2022-06-20 19:35:00|121.94|120.14|121.94|120.14|121.94|120.14|121.94|120.14|1
1655753710000|2022-06-20 19:35:10|121.93|120.13|121.92|120.12|121.93|120.13|121.92|120.12|2
1655753720000|2022-06-20 19:35:20|121.9|120.1|121.93|120.13|121.93|120.13|121.82|120.02|20
1655753730000|2022-06-20 19:35:30|121.94|120.14|121.98|120.18|122|120.2|121.85|120.05|23
1655753740000|2022-06-20 19:35:40|121.99|120.19|122.02|120.22|122.02|120.22|121.96|120.16|14
1655753750000|2022-06-20 19:35:50|122.04|120.24|122.06|120.26|122.07|120.27|121.95|120.15|15
1655753760000|2022-06-20 19:36:00|122.08|120.28|122.23|120.43|122.25|120.45|122.08|120.28|20
1655753770000|2022-06-20 19:36:10|122.24|120.44|122.2|120.4|122.25|120.45|122.19|120.39|13
1655753780000|2022-06-20 19:36:20|122.19|120.39|122.45|120.65|122.46|120.66|122.18|120.38|11
1655753790000|2022-06-20 19:36:30|122.46|120.66|122.36|120.56|122.52|120.72|122.31|120.51|21
1655753800000|2022-06-20 19:36:40|122.37|120.57|122.39|120.59|122.42|120.62|122.27|120.47|21
1655753810000|2022-06-20 19:36:50|122.4|120.6|122.41|120.61|122.42|120.62|122.37|120.57|16
1655753820000|2022-06-20 19:37:00|122.42|120.62|122.37|120.57|122.45|120.65|122.36|120.56|16
1655753830000|2022-06-20 19:37:10|122.36|120.56|122.37|120.57|122.38|120.58|122.35|120.55|11
1655753840000|2022-06-20 19:37:20|122.36|120.56|122.36|120.56|122.37|120.57|122.36|120.56|9
1655753850000|2022-06-20 19:37:30|122.35|120.55|122.37|120.57|122.41|120.61|122.35|120.55|12
1655753860000|2022-06-20 19:37:40|122.38|120.58|122.38|120.58|122.41|120.61|122.32|120.52|11
1655753870000|2022-06-20 19:37:50|122.39|120.59|122.39|120.59|122.41|120.61|122.36|120.56|10
1655753880000|2022-06-20 19:38:00|122.36|120.56|122.38|120.58|122.41|120.61|122.36|120.56|14
1655753890000|2022-06-20 19:38:10|122.39|120.59|122.37|120.57|122.41|120.61|122.36|120.56|19
1655753900000|2022-06-20 19:38:20|122.38|120.58|122.37|120.57|122.4|120.6|122.37|120.57|13
1655753910000|2022-06-20 19:38:30|122.38|120.58|122.4|120.6|122.42|120.62|122.38|120.58|16
1655753920000|2022-06-20 19:38:40|122.39|120.59|122.38|120.58|122.39|120.59|122.38|120.58|14
1655753930000|2022-06-20 19:38:50|122.39|120.59|122.41|120.61|122.42|120.62|122.38|120.58|14
1655753940000|2022-06-20 19:39:00|122.4|120.6|122.4|120.6|122.42|120.62|122.4|120.6|15
1655753950000|2022-06-20 19:39:10|122.41|120.61|122.39|120.59|122.42|120.62|122.39|120.59|14
1655753960000|2022-06-20 19:39:20|122.4|120.6|122.4|120.6|122.41|120.61|122.39|120.59|7
1655753970000|2022-06-20 19:39:30|122.41|120.61|122.41|120.61|122.41|120.61|122.39|120.59|16
1655753980000|2022-06-20 19:39:40|122.4|120.6|122.39|120.59|122.41|120.61|122.37|120.57|12
1655753990000|2022-06-20 19:39:50|122.4|120.6|122.4|120.6|122.41|120.61|122.38|120.58|10
1655754000000|2022-06-20 19:40:00|122.38|120.58|122.39|120.59|122.4|120.6|122.38|120.58|7
1655754010000|2022-06-20 19:40:10|122.38|120.58|122.38|120.58|122.39|120.59|122.38|120.58|5
1655754020000|2022-06-20 19:40:20|122.39|120.59|122.39|120.59|122.4|120.6|122.38|120.58|4
1655754030000|2022-06-20 19:40:30|122.38|120.58|122.39|120.59|122.4|120.6|122.38|120.58|4
1655754040000|2022-06-20 19:40:40|122.4|120.6|122.4|120.6|122.4|120.6|122.38|120.58|5
1655754050000|2022-06-20 19:40:50|122.42|120.62|122.37|120.57|122.42|120.62|122.37|120.57|8
1655754060000|2022-06-20 19:41:00|122.38|120.58|122.39|120.59|122.41|120.61|122.36|120.56|17
1655754070000|2022-06-20 19:41:10|122.41|120.61|122.39|120.59|122.42|120.62|122.35|120.55|17
1655754080000|2022-06-20 19:41:20|122.38|120.58|122.35|120.55|122.43|120.63|122.35|120.55|19
1655754090000|2022-06-20 19:41:30|122.37|120.57|122.41|120.61|122.41|120.61|122.37|120.57|17
1655754100000|2022-06-20 19:41:40|122.39|120.59|122.34|120.54|122.42|120.62|122.34|120.54|19
1655754110000|2022-06-20 19:41:50|122.35|120.55|122.38|120.58|122.43|120.63|122.35|120.55|20
1655754120000|2022-06-20 19:42:00|122.39|120.59|122.42|120.62|122.42|120.62|122.38|120.58|9
1655754130000|2022-06-20 19:42:10|122.43|120.63|122.42|120.62|122.43|120.63|122.4|120.6|4
1655754140000|2022-06-20 19:42:20|122.43|120.63|122.42|120.62|122.44|120.64|122.42|120.62|10
1655754150000|2022-06-20 19:42:30|122.41|120.61|122.4|120.6|122.41|120.61|122.38|120.58|3
1655754170000|2022-06-20 19:42:50|122.37|120.57|122.43|120.63|122.43|120.63|122.37|120.57|11
1655754180000|2022-06-20 19:43:00|122.42|120.62|122.42|120.62|122.42|120.62|122.42|120.62|1
1655754190000|2022-06-20 19:43:10|122.43|120.63|122.43|120.63|122.43|120.63|122.41|120.61|5
1655754200000|2022-06-20 19:43:20|122.42|120.62|122.42|120.62|122.43|120.63|122.4|120.6|12
1655754210000|2022-06-20 19:43:30|122.41|120.61|122.42|120.62|122.42|120.62|122.39|120.59|9
1655754230000|2022-06-20 19:43:50|122.43|120.63|122.43|120.63|122.43|120.63|122.41|120.61|7
1655754240000|2022-06-20 19:44:00|122.45|120.65|122.53|120.73|122.55|120.75|122.45|120.65|11
1655754250000|2022-06-20 19:44:10|122.52|120.72|122.5|120.7|122.53|120.73|122.5|120.7|8
1655754260000|2022-06-20 19:44:20|122.51|120.71|122.52|120.72|122.54|120.74|122.49|120.69|8
1655754270000|2022-06-20 19:44:30|122.53|120.73|122.53|120.73|122.53|120.73|122.49|120.69|6
1655754280000|2022-06-20 19:44:40|122.54|120.74|122.54|120.74|122.58|120.78|122.53|120.73|8
1655754290000|2022-06-20 19:44:50|122.55|120.75|122.55|120.75|122.56|120.76|122.52|120.72|6
1655754300000|2022-06-20 19:45:00|122.56|120.76|122.9|121.1|122.94|121.14|122.56|120.76|25
1655754310000|2022-06-20 19:45:10|122.81|121.01|122.85|121.05|122.97|121.17|122.81|121.01|34
1655754320000|2022-06-20 19:45:20|122.82|121.02|122.9|121.1|122.9|121.1|122.81|121.01|17
1655754330000|2022-06-20 19:45:30|122.91|121.11|122.92|121.12|122.95|121.15|122.89|121.09|14
1655754340000|2022-06-20 19:45:40|122.89|121.09|123.44|121.64|123.69|121.89|122.88|121.08|27
1655754350000|2022-06-20 19:45:50|123.43|121.63|123.33|121.53|123.44|121.64|123.33|121.53|18
1655754360000|2022-06-20 19:46:00|123.39|121.59|123.4|121.6|123.4|121.6|123.38|121.58|5
1655754370000|2022-06-20 19:46:10|123.39|121.59|123.35|121.55|123.39|121.59|123.35|121.55|2
1655754380000|2022-06-20 19:46:20|123.34|121.54|123.36|121.56|123.36|121.56|123.34|121.54|5
1655754390000|2022-06-20 19:46:30|123.35|121.55|123.39|121.59|123.39|121.59|123.35|121.55|5
1655754400000|2022-06-20 19:46:40|123.41|121.61|123.55|121.75|123.58|121.78|123.38|121.58|18
1655754410000|2022-06-20 19:46:50|123.56|121.76|123.55|121.75|123.57|121.77|123.54|121.74|10
1655754420000|2022-06-20 19:47:00|123.54|121.74|123.54|121.74|123.54|121.74|123.52|121.72|4
1655754430000|2022-06-20 19:47:10|123.53|121.73|123.51|121.71|123.53|121.73|123.5|121.7|7
1655754440000|2022-06-20 19:47:20|123.53|121.73|123.46|121.66|123.53|121.73|123.46|121.66|6
1655754450000|2022-06-20 19:47:30|123.45|121.65|123.45|121.65|123.45|121.65|123.45|121.65|1
1655754460000|2022-06-20 19:47:40|123.46|121.66|123.55|121.75|123.55|121.75|123.46|121.66|9
1655754470000|2022-06-20 19:47:50|123.56|121.76|123.57|121.77|123.57|121.77|123.55|121.75|8
1655754490000|2022-06-20 19:48:10|123.58|121.78|123.57|121.77|123.61|121.81|123.57|121.77|8
1655754500000|2022-06-20 19:48:20|123.54|121.74|123.57|121.77|123.57|121.77|123.54|121.74|4
1655754510000|2022-06-20 19:48:30|123.56|121.76|123.57|121.77|123.57|121.77|123.56|121.76|4
1655754520000|2022-06-20 19:48:40|123.56|121.76|123.56|121.76|123.57|121.77|123.56|121.76|5
1655754530000|2022-06-20 19:48:50|123.55|121.75|123.46|121.66|123.56|121.76|123.46|121.66|14
1655754540000|2022-06-20 19:49:00|123.48|121.68|123.51|121.71|123.51|121.71|123.48|121.68|8
1655754550000|2022-06-20 19:49:10|123.5|121.7|123.49|121.69|123.5|121.7|123.49|121.69|2
1655754560000|2022-06-20 19:49:20|123.5|121.7|123.52|121.72|123.52|121.72|123.5|121.7|11
1655754570000|2022-06-20 19:49:30|123.51|121.71|123.51|121.71|123.52|121.72|123.51|121.71|15
1655754580000|2022-06-20 19:49:40|123.52|121.72|123.43|121.63|123.52|121.72|123.43|121.63|7
1655754590000|2022-06-20 19:49:50|123.42|121.62|123.39|121.59|123.43|121.63|123.39|121.59|5
1655754600000|2022-06-20 19:50:00|123.38|121.58|123.35|121.55|123.38|121.58|123.35|121.55|2
1655754610000|2022-06-20 19:50:10|123.34|121.54|123.32|121.52|123.34|121.54|123.32|121.52|3
1655754620000|2022-06-20 19:50:20|123.33|121.53|123.33|121.53|123.34|121.54|123.32|121.52|11
1655754630000|2022-06-20 19:50:30|123.34|121.54|123.33|121.53|123.34|121.54|123.33|121.53|2
1655754640000|2022-06-20 19:50:40|123.34|121.54|123.33|121.53|123.34|121.54|123.33|121.53|6
1655754650000|2022-06-20 19:50:50|123.34|121.54|123.41|121.61|123.41|121.61|123.34|121.54|8
1655754660000|2022-06-20 19:51:00|123.42|121.62|123.42|121.62|123.42|121.62|123.42|121.62|1
1655754710000|2022-06-20 19:51:50|123.41|121.61|123.42|121.62|123.42|121.62|123.41|121.61|2
1655754720000|2022-06-20 19:52:00|123.41|121.61|123.42|121.62|123.42|121.62|123.41|121.61|4
1655754750000|2022-06-20 19:52:30|123.41|121.61|123.42|121.62|123.42|121.62|123.41|121.61|2
1655754760000|2022-06-20 19:52:40|123.41|121.61|123.42|121.62|123.42|121.62|123.41|121.61|4
1655754770000|2022-06-20 19:52:50|123.43|121.63|123.42|121.62|123.43|121.63|123.42|121.62|2
1655754780000|2022-06-20 19:53:00|123.43|121.63|123.43|121.63|123.43|121.63|123.43|121.63|1
1655754800000|2022-06-20 19:53:20|123.42|121.62|123.43|121.63|123.43|121.63|123.42|121.62|2
1655754810000|2022-06-20 19:53:30|123.42|121.62|123.43|121.63|123.43|121.63|123.42|121.62|2
1655754820000|2022-06-20 19:53:40|123.42|121.62|123.42|121.62|123.42|121.62|123.4|121.6|4
1655754840000|2022-06-20 19:54:00|123.41|121.61|123.39|121.59|123.41|121.61|123.38|121.58|7
1655754850000|2022-06-20 19:54:10|123.4|121.6|123.29|121.49|123.4|121.6|123.29|121.49|7
1655754860000|2022-06-20 19:54:20|123.3|121.5|123.3|121.5|123.3|121.5|123.3|121.5|1
1655754870000|2022-06-20 19:54:30|123.29|121.49|123.25|121.45|123.29|121.49|123.25|121.45|6
1655754880000|2022-06-20 19:54:40|123.24|121.44|123.28|121.48|123.28|121.48|123.24|121.44|7
1655754890000|2022-06-20 19:54:50|123.27|121.47|123.26|121.46|123.27|121.47|123.26|121.46|2
1655754900000|2022-06-20 19:55:00|123.25|121.45|123.23|121.43|123.25|121.45|123.22|121.42|9
1655754910000|2022-06-20 19:55:10|123.22|121.42|123.22|121.42|123.23|121.43|123.21|121.41|11
1655754920000|2022-06-20 19:55:20|123.26|121.46|123.25|121.45|123.26|121.46|123.25|121.45|6
1655754930000|2022-06-20 19:55:30|123.24|121.44|123.23|121.43|123.25|121.45|123.23|121.43|6
1655754940000|2022-06-20 19:55:40|123.22|121.42|123.11|121.31|123.22|121.42|123.11|121.31|4
1655754950000|2022-06-20 19:55:50|123.1|121.3|123.09|121.29|123.11|121.31|123.07|121.27|6
1655754960000|2022-06-20 19:56:00|123.1|121.3|123.08|121.28|123.1|121.3|123.08|121.28|5
1655754970000|2022-06-20 19:56:10|123.1|121.3|123.12|121.32|123.16|121.36|123.1|121.3|5
1655754980000|2022-06-20 19:56:20|123.11|121.31|123.08|121.28|123.15|121.35|123.08|121.28|8
1655754990000|2022-06-20 19:56:30|123.13|121.33|123.25|121.45|123.25|121.45|123.08|121.28|4
1655755000000|2022-06-20 19:56:40|123.19|121.39|123.36|121.56|123.36|121.56|123.19|121.39|20
1655755010000|2022-06-20 19:56:50|123.37|121.57|123.39|121.59|123.4|121.6|123.36|121.56|11
1655755020000|2022-06-20 19:57:00|123.37|121.57|123.39|121.59|123.4|121.6|123.35|121.55|16
1655755030000|2022-06-20 19:57:10|123.4|121.6|123.42|121.62|123.42|121.62|123.39|121.59|9
1655755040000|2022-06-20 19:57:20|123.41|121.61|123.4|121.6|123.41|121.61|123.39|121.59|5
1655755050000|2022-06-20 19:57:30|123.39|121.59|123.42|121.62|123.42|121.62|123.39|121.59|4
1655755080000|2022-06-20 19:58:00|123.43|121.63|123.4|121.6|123.43|121.63|123.38|121.58|16
1655755090000|2022-06-20 19:58:10|123.39|121.59|123.38|121.58|123.4|121.6|123.38|121.58|6
1655755100000|2022-06-20 19:58:20|123.41|121.61|123.38|121.58|123.41|121.61|123.38|121.58|2
1655755110000|2022-06-20 19:58:30|123.37|121.57|123.37|121.57|123.41|121.61|123.35|121.55|9
1655755120000|2022-06-20 19:58:40|123.38|121.58|123.4|121.6|123.4|121.6|123.36|121.56|7
1655755130000|2022-06-20 19:58:50|123.39|121.59|123.39|121.59|123.4|121.6|123.39|121.59|3
1655755140000|2022-06-20 19:59:00|123.36|121.56|123.31|121.51|123.36|121.56|123.2|121.4|14
1655755150000|2022-06-20 19:59:10|123.32|121.52|123.25|121.45|123.37|121.57|123.25|121.45|6
1655755160000|2022-06-20 19:59:20|123.24|121.44|123.19|121.39|123.24|121.44|123.19|121.39|8
1655755170000|2022-06-20 19:59:30|123.18|121.38|123.15|121.35|123.18|121.38|123.14|121.34|4
1655755180000|2022-06-20 19:59:40|123.14|121.34|123.15|121.35|123.15|121.35|123.14|121.34|2
1655755190000|2022-06-20 19:59:50|123.16|121.36|123.17|121.37|123.17|121.37|123.16|121.36|4
1655755200000|2022-06-20 20:00:00|123.16|121.36|123.2|121.4|123.2|121.4|123.16|121.36|7
1655755210000|2022-06-20 20:00:10|123.21|121.41|123.4|121.6|123.4|121.6|123.19|121.39|18
1655755220000|2022-06-20 20:00:20|123.41|121.61|123.37|121.57|123.41|121.61|123.37|121.57|4
1655755230000|2022-06-20 20:00:30|123.38|121.58|123.39|121.59|123.39|121.59|123.38|121.58|2
1655755240000|2022-06-20 20:00:40|123.4|121.6|123.4|121.6|123.42|121.62|123.4|121.6|7
1655755250000|2022-06-20 20:00:50|123.39|121.59|123.44|121.64|123.44|121.64|123.39|121.59|12
1655755260000|2022-06-20 20:01:00|123.43|121.63|123.41|121.61|123.43|121.63|123.41|121.61|3
1655755270000|2022-06-20 20:01:10|123.4|121.6|123.31|121.51|123.4|121.6|123.31|121.51|15
1655755280000|2022-06-20 20:01:20|123.32|121.52|123.27|121.47|123.34|121.54|123.27|121.47|10
1655755290000|2022-06-20 20:01:30|123.26|121.46|122.58|120.78|123.26|121.46|122.58|120.78|20
1655755300000|2022-06-20 20:01:40|122.59|120.79|122.52|120.72|122.63|120.83|122.51|120.71|9
1655755310000|2022-06-20 20:01:50|122.51|120.71|122.5|120.7|122.53|120.73|122.5|120.7|10
1655755320000|2022-06-20 20:02:00|122.49|120.69|122.59|120.79|122.59|120.79|122.48|120.68|11
1655755330000|2022-06-20 20:02:10|122.53|120.73|122.52|120.72|122.53|120.73|122.51|120.71|7
1655755340000|2022-06-20 20:02:20|122.54|120.74|122.51|120.71|122.57|120.77|122.51|120.71|3
1655755350000|2022-06-20 20:02:30|122.5|120.7|122.48|120.68|122.5|120.7|122.48|120.68|3
1655755360000|2022-06-20 20:02:40|122.54|120.74|122.48|120.68|122.54|120.74|122.47|120.67|6
1655755370000|2022-06-20 20:02:50|122.47|120.67|122.49|120.69|122.54|120.74|122.47|120.67|5
1655755380000|2022-06-20 20:03:00|122.48|120.68|122.51|120.71|122.51|120.71|122.48|120.68|4
1655755390000|2022-06-20 20:03:10|122.5|120.7|122.49|120.69|122.5|120.7|122.49|120.69|4
1655755400000|2022-06-20 20:03:20|122.5|120.7|122.51|120.71|122.51|120.71|122.49|120.69|4
1655755410000|2022-06-20 20:03:30|122.49|120.69|122.47|120.67|122.49|120.69|122.47|120.67|3
1655755420000|2022-06-20 20:03:40|122.46|120.66|122.36|120.56|122.46|120.66|122.28|120.48|6
1655755430000|2022-06-20 20:03:50|122.35|120.55|122.18|120.38|122.35|120.55|122.17|120.37|17
1655755440000|2022-06-20 20:04:00|122.2|120.4|122.24|120.44|122.24|120.44|122.18|120.38|7
1655755450000|2022-06-20 20:04:10|122.25|120.45|122.22|120.42|122.25|120.45|122.22|120.42|11
1655755460000|2022-06-20 20:04:20|122.21|120.41|122.1|120.3|122.22|120.42|122.1|120.3|11
1655755470000|2022-06-20 20:04:30|122.11|120.31|122.12|120.32|122.12|120.32|122.09|120.29|6
1655755480000|2022-06-20 20:04:40|122.11|120.31|122.15|120.35|122.16|120.36|122.1|120.3|8
1655755490000|2022-06-20 20:04:50|122.17|120.37|122.33|120.53|122.34|120.54|122.17|120.37|17
1655755500000|2022-06-20 20:05:00|122.36|120.56|122.52|120.72|122.52|120.72|122.34|120.54|12
1655755510000|2022-06-20 20:05:10|122.54|120.74|122.48|120.68|122.54|120.74|122.48|120.68|7
1655755520000|2022-06-20 20:05:20|122.49|120.69|122.49|120.69|122.49|120.69|122.48|120.68|3
1655755530000|2022-06-20 20:05:30|122.48|120.68|122.51|120.71|122.88|121.08|122.48|120.68|8
1655755540000|2022-06-20 20:05:40|122.52|120.72|122.53|120.73|122.54|120.74|122.52|120.72|11
1655755550000|2022-06-20 20:05:50|122.54|120.74|122.53|120.73|122.54|120.74|122.53|120.73|2
1655755560000|2022-06-20 20:06:00|122.55|120.75|122.55|120.75|122.58|120.78|122.55|120.75|6
1655755570000|2022-06-20 20:06:10|122.56|120.76|122.56|120.76|122.59|120.79|122.56|120.76|3
1655755580000|2022-06-20 20:06:20|122.57|120.77|122.68|120.88|122.69|120.89|122.57|120.77|16
1655755590000|2022-06-20 20:06:30|122.69|120.89|122.74|120.94|122.74|120.94|122.69|120.89|5
1655755600000|2022-06-20 20:06:40|122.75|120.95|122.87|121.07|123.01|121.21|122.75|120.95|16
1655755610000|2022-06-20 20:06:50|122.88|121.08|122.88|121.08|122.89|121.09|122.88|121.08|5
1655755620000|2022-06-20 20:07:00|122.89|121.09|122.97|121.17|122.97|121.17|122.89|121.09|6
1655755630000|2022-06-20 20:07:10|122.96|121.16|122.97|121.17|122.97|121.17|122.88|121.08|10
1655755640000|2022-06-20 20:07:20|123.07|121.27|123.13|121.33|123.2|121.4|123.01|121.21|14
1655755650000|2022-06-20 20:07:30|123.17|121.37|123.14|121.34|123.17|121.37|123.1|121.3|9
1655755660000|2022-06-20 20:07:40|123.15|121.35|123.22|121.42|123.22|121.42|123.15|121.35|4
1655755670000|2022-06-20 20:07:50|123.21|121.41|123.15|121.35|123.21|121.41|123.15|121.35|6
1655755680000|2022-06-20 20:08:00|123.14|121.34|123.2|121.4|123.21|121.41|123.14|121.34|5
1655755690000|2022-06-20 20:08:10|123.21|121.41|123.19|121.39|123.21|121.41|123.18|121.38|5
1655755700000|2022-06-20 20:08:20|123.28|121.48|123.41|121.61|123.41|121.61|123.23|121.43|14
1655755710000|2022-06-20 20:08:30|123.38|121.58|123.41|121.61|123.41|121.61|123.26|121.46|14
1655755720000|2022-06-20 20:08:40|123.4|121.6|123.4|121.6|123.4|121.6|123.4|121.6|1
1655755730000|2022-06-20 20:08:50|123.38|121.58|123.29|121.49|123.41|121.61|123.29|121.49|11
1655755740000|2022-06-20 20:09:00|123.28|121.48|123.39|121.59|123.39|121.59|123.28|121.48|9
1655755760000|2022-06-20 20:09:20|123.4|121.6|123.3|121.5|123.4|121.6|123.29|121.49|11
1655755770000|2022-06-20 20:09:30|123.31|121.51|123.18|121.38|123.31|121.51|123.18|121.38|13
1655755780000|2022-06-20 20:09:40|123.23|121.43|123.24|121.44|123.24|121.44|123.22|121.42|6
1655755790000|2022-06-20 20:09:50|123.25|121.45|123.24|121.44|123.29|121.49|123.23|121.43|8
1655755800000|2022-06-20 20:10:00|123.23|121.43|123.32|121.52|123.34|121.54|123.23|121.43|5
1655755810000|2022-06-20 20:10:10|123.33|121.53|123.41|121.61|123.41|121.61|123.33|121.53|6
1655755820000|2022-06-20 20:10:20|123.4|121.6|123.38|121.58|123.41|121.61|123.37|121.57|9
1655755830000|2022-06-20 20:10:30|123.39|121.59|123.39|121.59|123.41|121.61|123.37|121.57|10
1655755840000|2022-06-20 20:10:40|123.4|121.6|123.34|121.54|123.41|121.61|123.34|121.54|9
1655755850000|2022-06-20 20:10:50|123.31|121.51|123.31|121.51|123.31|121.51|123.31|121.51|1
1655755860000|2022-06-20 20:11:00|123.34|121.54|123.23|121.43|123.34|121.54|123.23|121.43|14
1655755870000|2022-06-20 20:11:10|123.26|121.46|123.23|121.43|123.28|121.48|123.22|121.42|5
1655755880000|2022-06-20 20:11:20|123.22|121.42|123.27|121.47|123.27|121.47|123.22|121.42|10
1655755890000|2022-06-20 20:11:30|123.28|121.48|123.27|121.47|123.28|121.48|123.26|121.46|6
1655755900000|2022-06-20 20:11:40|123.26|121.46|123.21|121.41|123.27|121.47|123.2|121.4|7
1655755910000|2022-06-20 20:11:50|123.2|121.4|123.18|121.38|123.2|121.4|123.18|121.38|2
1655755920000|2022-06-20 20:12:00|123.19|121.39|123.21|121.41|123.21|121.41|123.19|121.39|3
1655755930000|2022-06-20 20:12:10|123.22|121.42|123.23|121.43|123.23|121.43|123.22|121.42|2
1655755940000|2022-06-20 20:12:20|123.22|121.42|123.23|121.43|123.23|121.43|123.21|121.41|6
1655755950000|2022-06-20 20:12:30|123.22|121.42|123.22|121.42|123.22|121.42|123.21|121.41|3
1655755960000|2022-06-20 20:12:40|123.21|121.41|123.22|121.42|123.22|121.42|123.21|121.41|2
1655755970000|2022-06-20 20:12:50|123.21|121.41|123.21|121.41|123.21|121.41|123.19|121.39|9
1655755980000|2022-06-20 20:13:00|123.22|121.42|123.23|121.43|123.24|121.44|123.22|121.42|6
1655755990000|2022-06-20 20:13:10|123.22|121.42|123.23|121.43|123.23|121.43|123.22|121.42|4
1655756000000|2022-06-20 20:13:20|123.22|121.42|123.21|121.41|123.23|121.43|123.21|121.41|10
1655756010000|2022-06-20 20:13:30|123.22|121.42|123.28|121.48|123.28|121.48|123.21|121.41|11
1655756020000|2022-06-20 20:13:40|123.33|121.53|123.29|121.49|123.35|121.55|123.29|121.49|16
1655756030000|2022-06-20 20:13:50|123.3|121.5|123.33|121.53|123.33|121.53|123.3|121.5|3
1655756040000|2022-06-20 20:14:00|123.29|121.49|123.24|121.44|123.33|121.53|123.24|121.44|9
1655756050000|2022-06-20 20:14:10|123.25|121.45|123.34|121.54|123.34|121.54|123.25|121.45|5
1655756060000|2022-06-20 20:14:20|123.35|121.55|123.38|121.58|123.38|121.58|123.35|121.55|7
1655756070000|2022-06-20 20:14:30|123.37|121.57|123.38|121.58|123.38|121.58|123.37|121.57|2
1655756080000|2022-06-20 20:14:40|123.43|121.63|123.41|121.61|123.43|121.63|123.41|121.61|2
1655756090000|2022-06-20 20:14:50|123.42|121.62|123.43|121.63|123.43|121.63|123.42|121.62|2
1655756100000|2022-06-20 20:15:00|123.44|121.64|123.57|121.77|123.57|121.77|123.43|121.63|8
1655756110000|2022-06-20 20:15:10|123.62|121.82|123.62|121.82|123.63|121.83|123.59|121.79|11
1655756120000|2022-06-20 20:15:20|123.61|121.81|123.59|121.79|123.61|121.81|123.57|121.77|10
1655756130000|2022-06-20 20:15:30|123.58|121.78|123.57|121.77|123.58|121.78|123.57|121.77|2
1655756140000|2022-06-20 20:15:40|123.56|121.76|123.56|121.76|123.58|121.78|123.52|121.72|10
1655756150000|2022-06-20 20:15:50|123.55|121.75|123.57|121.77|123.57|121.77|123.53|121.73|15
1655756160000|2022-06-20 20:16:00|123.58|121.78|123.55|121.75|123.58|121.78|123.54|121.74|9
1655756170000|2022-06-20 20:16:10|123.57|121.77|123.57|121.77|123.57|121.77|123.57|121.77|1
1655756180000|2022-06-20 20:16:20|123.58|121.78|123.48|121.68|123.58|121.78|123.48|121.68|10
1655756190000|2022-06-20 20:16:30|123.46|121.66|123.42|121.62|123.46|121.66|123.4|121.6|6
1655756200000|2022-06-20 20:16:40|123.37|121.57|123.39|121.59|123.43|121.63|123.37|121.57|7
1655756210000|2022-06-20 20:16:50|123.4|121.6|123.38|121.58|123.4|121.6|123.38|121.58|5
1655756220000|2022-06-20 20:17:00|123.37|121.57|123.39|121.59|123.39|121.59|123.37|121.57|6
1655756230000|2022-06-20 20:17:10|123.38|121.58|123.46|121.66|123.46|121.66|123.36|121.56|8
1655756240000|2022-06-20 20:17:20|123.48|121.68|123.65|121.85|123.65|121.85|123.48|121.68|13
1655756250000|2022-06-20 20:17:30|123.67|121.87|123.71|121.91|123.71|121.91|123.67|121.87|5
1655756260000|2022-06-20 20:17:40|123.72|121.92|123.8|122|123.8|122|123.72|121.92|12
1655756270000|2022-06-20 20:17:50|123.79|121.99|123.81|122.01|123.81|122.01|123.74|121.94|16
1655756280000|2022-06-20 20:18:00|123.8|122|123.8|122|123.82|122.02|123.8|122|5
1655756290000|2022-06-20 20:18:10|123.79|121.99|123.68|121.88|123.79|121.99|123.68|121.88|12
1655756300000|2022-06-20 20:18:20|123.69|121.89|123.69|121.89|123.7|121.9|123.69|121.89|3
1655756310000|2022-06-20 20:18:30|123.7|121.9|123.7|121.9|123.7|121.9|123.67|121.87|8
1655756320000|2022-06-20 20:18:40|123.69|121.89|123.67|121.87|123.7|121.9|123.67|121.87|5
1655756330000|2022-06-20 20:18:50|123.66|121.86|123.67|121.87|123.67|121.87|123.66|121.86|2
1655756340000|2022-06-20 20:19:00|123.68|121.88|123.67|121.87|123.68|121.88|123.67|121.87|2
1655756350000|2022-06-20 20:19:10|123.64|121.84|123.66|121.86|123.67|121.87|123.64|121.84|6
1655756360000|2022-06-20 20:19:20|123.65|121.85|123.53|121.73|123.65|121.85|123.53|121.73|9
1655756370000|2022-06-20 20:19:30|123.54|121.74|123.52|121.72|123.55|121.75|123.5|121.7|10
1655756380000|2022-06-20 20:19:40|123.51|121.71|123.49|121.69|123.52|121.72|123.49|121.69|9
1655756390000|2022-06-20 20:19:50|123.5|121.7|123.49|121.69|123.51|121.71|123.49|121.69|5
1655756400000|2022-06-20 20:20:00|123.48|121.68|123.53|121.73|123.59|121.79|123.48|121.68|8
1655756410000|2022-06-20 20:20:10|123.54|121.74|123.55|121.75|123.58|121.78|123.54|121.74|6
1655756420000|2022-06-20 20:20:20|123.56|121.76|123.56|121.76|123.57|121.77|123.55|121.75|5
1655756430000|2022-06-20 20:20:30|123.55|121.75|123.53|121.73|123.55|121.75|123.51|121.71|5
1655756440000|2022-06-20 20:20:40|123.52|121.72|123.51|121.71|123.52|121.72|123.51|121.71|2
1655756450000|2022-06-20 20:20:50|123.5|121.7|123.48|121.68|123.5|121.7|123.48|121.68|3
1655756460000|2022-06-20 20:21:00|123.47|121.67|123.47|121.67|123.47|121.67|123.47|121.67|1
1655756470000|2022-06-20 20:21:10|123.48|121.68|123.46|121.66|123.48|121.68|123.46|121.66|3
1655756480000|2022-06-20 20:21:20|123.47|121.67|123.48|121.68|123.48|121.68|123.47|121.67|4
1655756490000|2022-06-20 20:21:30|123.47|121.67|123.44|121.64|123.47|121.67|123.44|121.64|6
1655756500000|2022-06-20 20:21:40|123.42|121.62|123.1|121.3|123.42|121.62|123.09|121.29|13
1655756510000|2022-06-20 20:21:50|123.08|121.28|123.06|121.26|123.08|121.28|123.06|121.26|3
1655756520000|2022-06-20 20:22:00|123.04|121.24|122.94|121.14|123.04|121.24|122.92|121.12|8
1655756530000|2022-06-20 20:22:10|122.93|121.13|122.95|121.15|122.95|121.15|122.93|121.13|7
1655756540000|2022-06-20 20:22:20|122.96|121.16|122.95|121.15|122.96|121.16|122.95|121.15|2
1655756550000|2022-06-20 20:22:30|122.96|121.16|123.05|121.25|123.05|121.25|122.96|121.16|7
1655756560000|2022-06-20 20:22:40|123.06|121.26|123.05|121.25|123.06|121.26|123.05|121.25|2
1655756570000|2022-06-20 20:22:50|123.04|121.24|123.05|121.25|123.05|121.25|123.04|121.24|2
1655756580000|2022-06-20 20:23:00|123.06|121.26|123.05|121.25|123.06|121.26|123.04|121.24|8
1655756590000|2022-06-20 20:23:10|123.04|121.24|122.94|121.14|123.05|121.25|122.94|121.14|10
1655756600000|2022-06-20 20:23:20|122.95|121.15|122.95|121.15|122.95|121.15|122.95|121.15|1
1655756610000|2022-06-20 20:23:30|122.94|121.14|122.94|121.14|122.94|121.14|122.94|121.14|1
1655756620000|2022-06-20 20:23:40|122.95|121.15|122.94|121.14|122.95|121.15|122.94|121.14|2
1655756630000|2022-06-20 20:23:50|122.95|121.15|122.95|121.15|122.95|121.15|122.95|121.15|1
1655756640000|2022-06-20 20:24:00|122.94|121.14|122.87|121.07|122.94|121.14|122.87|121.07|6
1655756650000|2022-06-20 20:24:10|122.86|121.06|122.77|120.97|122.86|121.06|122.76|120.96|9
1655756660000|2022-06-20 20:24:20|122.78|120.98|122.76|120.96|122.78|120.98|122.75|120.95|7
1655756670000|2022-06-20 20:24:30|122.75|120.95|122.75|120.95|122.75|120.95|122.75|120.95|1
1655756680000|2022-06-20 20:24:40|122.74|120.94|122.76|120.96|122.76|120.96|122.74|120.94|3
1655756690000|2022-06-20 20:24:50|122.75|120.95|122.76|120.96|122.76|120.96|122.74|120.94|3
1655756700000|2022-06-20 20:25:00|122.77|120.97|122.77|120.97|122.87|121.07|122.77|120.97|13
1655756710000|2022-06-20 20:25:10|122.75|120.95|122.74|120.94|122.75|120.95|122.74|120.94|2
1655756720000|2022-06-20 20:25:20|122.73|120.93|122.7|120.9|122.73|120.93|122.7|120.9|3
1655756730000|2022-06-20 20:25:30|122.67|120.87|122.54|120.74|122.67|120.87|122.5|120.7|14
1655756740000|2022-06-20 20:25:40|122.53|120.73|122.62|120.82|122.62|120.82|122.53|120.73|9
1655756750000|2022-06-20 20:25:50|122.61|120.81|122.61|120.81|122.61|120.81|122.57|120.77|9
1655756760000|2022-06-20 20:26:00|122.6|120.8|122.58|120.78|122.6|120.8|122.58|120.78|5
1655756770000|2022-06-20 20:26:10|122.57|120.77|122.56|120.76|122.58|120.78|122.54|120.74|6
1655756780000|2022-06-20 20:26:20|122.55|120.75|122.63|120.83|122.63|120.83|122.55|120.75|9
1655756790000|2022-06-20 20:26:30|122.68|120.88|122.65|120.85|122.68|120.88|122.65|120.85|4
1655756800000|2022-06-20 20:26:40|122.64|120.84|122.62|120.82|122.64|120.84|122.62|120.82|3
1655756810000|2022-06-20 20:26:50|122.63|120.83|122.64|120.84|122.64|120.84|122.62|120.82|4
1655756820000|2022-06-20 20:27:00|122.65|120.85|122.65|120.85|122.65|120.85|122.65|120.85|1
1655756830000|2022-06-20 20:27:10|122.66|120.86|122.66|120.86|122.66|120.86|122.66|120.86|1
1655756840000|2022-06-20 20:27:20|122.65|120.85|122.64|120.84|122.65|120.85|122.6|120.8|7
1655756850000|2022-06-20 20:27:30|122.63|120.83|122.62|120.82|122.64|120.84|122.61|120.81|7
1655756860000|2022-06-20 20:27:40|122.61|120.81|122.6|120.8|122.61|120.81|122.58|120.78|5
1655756870000|2022-06-20 20:27:50|122.61|120.81|122.63|120.83|122.64|120.84|122.61|120.81|7
1655756880000|2022-06-20 20:28:00|122.64|120.84|122.61|120.81|122.64|120.84|122.6|120.8|7
1655756890000|2022-06-20 20:28:10|122.62|120.82|122.61|120.81|122.62|120.82|122.61|120.81|10
1655756900000|2022-06-20 20:28:20|122.62|120.82|122.64|120.84|122.64|120.84|122.62|120.82|3
1655756910000|2022-06-20 20:28:30|122.63|120.83|122.64|120.84|122.64|120.84|122.61|120.81|5
1655756920000|2022-06-20 20:28:40|122.68|120.88|122.7|120.9|122.7|120.9|122.68|120.88|10
1655756930000|2022-06-20 20:28:50|122.69|120.89|122.71|120.91|122.71|120.91|122.68|120.88|9
1655756940000|2022-06-20 20:29:00|122.72|120.92|122.72|120.92|122.72|120.92|122.71|120.91|3
1655756960000|2022-06-20 20:29:20|122.71|120.91|122.67|120.87|122.71|120.91|122.67|120.87|4
1655756970000|2022-06-20 20:29:30|122.68|120.88|122.68|120.88|122.68|120.88|122.68|120.88|1
1655756980000|2022-06-20 20:29:40|122.69|120.89|122.7|120.9|122.7|120.9|122.69|120.89|2
1655757000000|2022-06-20 20:30:00|122.69|120.89|122.7|120.9|122.7|120.9|122.69|120.89|4
1655757010000|2022-06-20 20:30:10|122.69|120.89|122.66|120.86|122.69|120.89|122.66|120.86|4
1655757020000|2022-06-20 20:30:20|122.65|120.85|122.62|120.82|122.66|120.86|122.59|120.79|10
1655757030000|2022-06-20 20:30:30|122.61|120.81|122.61|120.81|122.61|120.81|122.61|120.81|1
1655757040000|2022-06-20 20:30:40|122.62|120.82|122.62|120.82|122.62|120.82|122.62|120.82|1
1655757050000|2022-06-20 20:30:50|122.61|120.81|122.61|120.81|122.62|120.82|122.61|120.81|7
1655757060000|2022-06-20 20:31:00|122.6|120.8|122.58|120.78|122.6|120.8|122.58|120.78|2
1655757070000|2022-06-20 20:31:10|122.57|120.77|122.58|120.78|122.58|120.78|122.57|120.77|2
1655757080000|2022-06-20 20:31:20|122.6|120.8|122.61|120.81|122.61|120.81|122.59|120.79|12
1655757090000|2022-06-20 20:31:30|122.62|120.82|122.62|120.82|122.62|120.82|122.62|120.82|1
1655757100000|2022-06-20 20:31:40|122.65|120.85|122.62|120.82|122.65|120.85|122.62|120.82|4
1655757110000|2022-06-20 20:31:50|122.63|120.83|122.62|120.82|122.63|120.83|122.62|120.82|2
1655757120000|2022-06-20 20:32:00|122.61|120.81|122.58|120.78|122.61|120.81|122.58|120.78|2
1655757130000|2022-06-20 20:32:10|122.59|120.79|122.59|120.79|122.59|120.79|122.58|120.78|3
1655757150000|2022-06-20 20:32:30|122.6|120.8|122.59|120.79|122.62|120.82|122.59|120.79|6
1655757160000|2022-06-20 20:32:40|122.58|120.78|122.57|120.77|122.58|120.78|122.57|120.77|2
1655757170000|2022-06-20 20:32:50|122.56|120.76|122.55|120.75|122.56|120.76|122.54|120.74|6
1655757180000|2022-06-20 20:33:00|122.56|120.76|122.57|120.77|122.57|120.77|122.56|120.76|2
1655757210000|2022-06-20 20:33:30|122.59|120.79|122.59|120.79|122.59|120.79|122.58|120.78|3
1655757220000|2022-06-20 20:33:40|122.61|120.81|122.61|120.81|122.61|120.81|122.61|120.81|1
1655757230000|2022-06-20 20:33:50|122.6|120.8|122.61|120.81|122.61|120.81|122.59|120.79|6
1655757250000|2022-06-20 20:34:10|122.6|120.8|122.6|120.8|122.61|120.81|122.59|120.79|5
1655757260000|2022-06-20 20:34:20|122.61|120.81|122.61|120.81|122.61|120.81|122.6|120.8|3
1655757270000|2022-06-20 20:34:30|122.64|120.84|122.78|120.98|122.8|121|122.64|120.84|16
1655757280000|2022-06-20 20:34:40|122.79|120.99|122.78|120.98|122.79|120.99|122.77|120.97|6
1655757290000|2022-06-20 20:34:50|122.77|120.97|122.77|120.97|122.77|120.97|122.76|120.96|3
1655757300000|2022-06-20 20:35:00|122.76|120.96|122.74|120.94|122.77|120.97|122.74|120.94|5
1655757310000|2022-06-20 20:35:10|122.73|120.93|122.72|120.92|122.75|120.95|122.72|120.92|5
1655757320000|2022-06-20 20:35:20|122.71|120.91|122.7|120.9|122.72|120.92|122.7|120.9|5
1655757330000|2022-06-20 20:35:30|122.69|120.89|122.65|120.85|122.69|120.89|122.65|120.85|4
1655757340000|2022-06-20 20:35:40|122.66|120.86|122.66|120.86|122.67|120.87|122.65|120.85|5
1655757350000|2022-06-20 20:35:50|122.65|120.85|122.65|120.85|122.67|120.87|122.64|120.84|7
1655757360000|2022-06-20 20:36:00|122.64|120.84|122.73|120.93|122.73|120.93|122.64|120.84|10
1655757380000|2022-06-20 20:36:20|122.72|120.92|122.62|120.82|122.72|120.92|122.62|120.82|5
1655757390000|2022-06-20 20:36:30|122.61|120.81|122.59|120.79|122.61|120.81|122.59|120.79|3
1655757400000|2022-06-20 20:36:40|122.61|120.81|122.6|120.8|122.61|120.81|122.59|120.79|6
1655757410000|2022-06-20 20:36:50|122.59|120.79|122.6|120.8|122.6|120.8|122.59|120.79|2
1655757420000|2022-06-20 20:37:00|122.61|120.81|122.66|120.86|122.66|120.86|122.6|120.8|6
1655757430000|2022-06-20 20:37:10|122.65|120.85|122.65|120.85|122.65|120.85|122.65|120.85|1
1655757440000|2022-06-20 20:37:20|122.64|120.84|122.65|120.85|122.65|120.85|122.64|120.84|6
1655757450000|2022-06-20 20:37:30|122.66|120.86|122.65|120.85|122.66|120.86|122.65|120.85|2
1655757460000|2022-06-20 20:37:40|122.68|120.88|122.77|120.97|122.77|120.97|122.65|120.85|6
1655757470000|2022-06-20 20:37:50|122.78|120.98|122.82|121.02|122.83|121.03|122.78|120.98|7
1655757480000|2022-06-20 20:38:00|122.81|121.01|122.92|121.12|122.92|121.12|122.8|121|9
1655757490000|2022-06-20 20:38:10|122.94|121.14|122.97|121.17|122.97|121.17|122.94|121.14|3
1655757500000|2022-06-20 20:38:20|122.98|121.18|123.11|121.31|123.11|121.31|122.98|121.18|11
1655757510000|2022-06-20 20:38:30|123.1|121.3|123.14|121.34|123.14|121.34|123.1|121.3|5
1655757520000|2022-06-20 20:38:40|123.16|121.36|123.23|121.43|123.23|121.43|123.15|121.35|10
1655757530000|2022-06-20 20:38:50|123.24|121.44|123.17|121.37|123.29|121.49|123.17|121.37|16
1655757540000|2022-06-20 20:39:00|123.14|121.34|123.07|121.27|123.14|121.34|123.06|121.26|12
1655757550000|2022-06-20 20:39:10|123.06|121.26|123.2|121.4|123.2|121.4|123.03|121.23|18
1655757560000|2022-06-20 20:39:20|123.22|121.42|123.21|121.41|123.22|121.42|123.2|121.4|6
1655757570000|2022-06-20 20:39:30|123.2|121.4|123|121.2|123.21|121.41|123|121.2|12
1655757580000|2022-06-20 20:39:40|123.01|121.21|123.07|121.27|123.07|121.27|123.01|121.21|6
1655757590000|2022-06-20 20:39:50|123.06|121.26|123.06|121.26|123.06|121.26|123.05|121.25|3
1655757600000|2022-06-20 20:40:00|123.05|121.25|123.05|121.25|123.05|121.25|123.05|121.25|1
1655757610000|2022-06-20 20:40:10|123.04|121.24|123.05|121.25|123.05|121.25|123.04|121.24|8
1655757620000|2022-06-20 20:40:20|123.04|121.24|123.06|121.26|123.06|121.26|123.04|121.24|3
1655757630000|2022-06-20 20:40:30|123.09|121.29|123.01|121.21|123.09|121.29|123|121.2|7
1655757640000|2022-06-20 20:40:40|123|121.2|122.99|121.19|123|121.2|122.99|121.19|2
1655757650000|2022-06-20 20:40:50|122.98|121.18|122.98|121.18|122.98|121.18|122.97|121.17|3
1655757660000|2022-06-20 20:41:00|122.99|121.19|122.98|121.18|122.99|121.19|122.97|121.17|8
1655757670000|2022-06-20 20:41:10|122.97|121.17|122.94|121.14|122.97|121.17|122.94|121.14|3
1655757680000|2022-06-20 20:41:20|122.95|121.15|122.95|121.15|122.97|121.17|122.95|121.15|4
1655757690000|2022-06-20 20:41:30|122.94|121.14|122.94|121.14|122.95|121.15|122.94|121.14|3
1655757700000|2022-06-20 20:41:40|122.95|121.15|122.96|121.16|122.97|121.17|122.95|121.15|4
1655757710000|2022-06-20 20:41:50|122.95|121.15|122.94|121.14|122.97|121.17|122.94|121.14|8
1655757720000|2022-06-20 20:42:00|122.95|121.15|122.88|121.08|122.95|121.15|122.88|121.08|7
1655757730000|2022-06-20 20:42:10|122.87|121.07|122.88|121.08|122.88|121.08|122.87|121.07|2
1655757740000|2022-06-20 20:42:20|122.86|121.06|122.88|121.08|122.88|121.08|122.86|121.06|5
1655757750000|2022-06-20 20:42:30|122.89|121.09|122.89|121.09|122.89|121.09|122.89|121.09|1
1655757770000|2022-06-20 20:42:50|122.88|121.08|122.88|121.08|122.89|121.09|122.88|121.08|3
1655757780000|2022-06-20 20:43:00|122.86|121.06|122.85|121.05|122.86|121.06|122.85|121.05|2
1655757800000|2022-06-20 20:43:20|122.86|121.06|122.87|121.07|122.87|121.07|122.86|121.06|2
1655757820000|2022-06-20 20:43:40|122.93|121.13|122.95|121.15|122.95|121.15|122.91|121.11|8
1655757840000|2022-06-20 20:44:00|122.94|121.14|122.95|121.15|122.95|121.15|122.94|121.14|2
1655757850000|2022-06-20 20:44:10|122.93|121.13|122.87|121.07|122.93|121.13|122.86|121.06|4
1655757860000|2022-06-20 20:44:20|122.88|121.08|122.88|121.08|122.88|121.08|122.88|121.08|1
1655757870000|2022-06-20 20:44:30|122.87|121.07|122.88|121.08|122.88|121.08|122.87|121.07|2
1655757880000|2022-06-20 20:44:40|122.87|121.07|122.94|121.14|122.94|121.14|122.87|121.07|10
1655757890000|2022-06-20 20:44:50|122.95|121.15|122.94|121.14|122.95|121.15|122.94|121.14|2
1655757900000|2022-06-20 20:45:00|122.93|121.13|122.93|121.13|122.93|121.13|122.93|121.13|1
1655757910000|2022-06-20 20:45:10|122.92|121.12|122.94|121.14|122.94|121.14|122.92|121.12|3
1655757920000|2022-06-20 20:45:20|122.95|121.15|122.94|121.14|122.95|121.15|122.93|121.13|4
1655757930000|2022-06-20 20:45:30|122.93|121.13|122.94|121.14|122.94|121.14|122.91|121.11|6
1655757940000|2022-06-20 20:45:40|122.93|121.13|122.92|121.12|122.93|121.13|122.91|121.11|4
1655757950000|2022-06-20 20:45:50|122.91|121.11|122.92|121.12|122.93|121.13|122.91|121.11|8
1655757960000|2022-06-20 20:46:00|122.89|121.09|122.78|120.98|122.89|121.09|122.78|120.98|11
1655757970000|2022-06-20 20:46:10|122.77|120.97|122.72|120.92|122.77|120.97|122.72|120.92|3
1655757980000|2022-06-20 20:46:20|122.66|120.86|122.58|120.78|122.66|120.86|122.57|120.77|10
1655757990000|2022-06-20 20:46:30|122.57|120.77|122.51|120.71|122.58|120.78|122.5|120.7|11
1655758000000|2022-06-20 20:46:40|122.53|120.73|122.53|120.73|122.53|120.73|122.51|120.71|4
1655758010000|2022-06-20 20:46:50|122.52|120.72|122.65|120.85|122.65|120.85|122.51|120.71|7
1655758020000|2022-06-20 20:47:00|122.64|120.84|122.6|120.8|122.65|120.85|122.58|120.78|15
1655758030000|2022-06-20 20:47:10|122.59|120.79|122.58|120.78|122.6|120.8|122.56|120.76|10
1655758040000|2022-06-20 20:47:20|122.59|120.79|122.62|120.82|122.63|120.83|122.59|120.79|6
1655758060000|2022-06-20 20:47:40|122.61|120.81|122.59|120.79|122.62|120.82|122.59|120.79|5
1655758070000|2022-06-20 20:47:50|122.6|120.8|122.59|120.79|122.6|120.8|122.58|120.78|8
1655758080000|2022-06-20 20:48:00|122.6|120.8|122.61|120.81|122.61|120.81|122.59|120.79|9
1655758090000|2022-06-20 20:48:10|122.6|120.8|122.59|120.79|122.61|120.81|122.58|120.78|10
1655758100000|2022-06-20 20:48:20|122.6|120.8|122.61|120.81|122.62|120.82|122.6|120.8|9
1655758110000|2022-06-20 20:48:30|122.6|120.8|122.55|120.75|122.61|120.81|122.55|120.75|10
1655758130000|2022-06-20 20:48:50|122.56|120.76|122.54|120.74|122.56|120.76|122.54|120.74|7
1655758140000|2022-06-20 20:49:00|122.53|120.73|122.54|120.74|122.54|120.74|122.53|120.73|2
1655758150000|2022-06-20 20:49:10|122.53|120.73|122.53|120.73|122.54|120.74|122.52|120.72|5
1655758160000|2022-06-20 20:49:20|122.54|120.74|122.53|120.73|122.54|120.74|122.53|120.73|8
1655758170000|2022-06-20 20:49:30|122.54|120.74|122.53|120.73|122.54|120.74|122.52|120.72|7
1655758180000|2022-06-20 20:49:40|122.5|120.7|122.51|120.71|122.51|120.71|122.5|120.7|2
1655758210000|2022-06-20 20:50:10|122.5|120.7|122.51|120.71|122.51|120.71|122.5|120.7|2
1655758220000|2022-06-20 20:50:20|122.5|120.7|122.5|120.7|122.51|120.71|122.5|120.7|5
1655758230000|2022-06-20 20:50:30|122.51|120.71|122.5|120.7|122.51|120.71|122.5|120.7|2
1655758240000|2022-06-20 20:50:40|122.51|120.71|122.5|120.7|122.51|120.71|122.5|120.7|2
1655758250000|2022-06-20 20:50:50|122.51|120.71|122.51|120.71|122.51|120.71|122.5|120.7|5
1655758280000|2022-06-20 20:51:20|122.5|120.7|122.41|120.61|122.5|120.7|122.39|120.59|9
1655758290000|2022-06-20 20:51:30|122.4|120.6|122.35|120.55|122.41|120.61|122.35|120.55|7
1655758300000|2022-06-20 20:51:40|122.34|120.54|122.33|120.53|122.35|120.55|122.33|120.53|7
1655758310000|2022-06-20 20:51:50|122.32|120.52|122.25|120.45|122.32|120.52|122.25|120.45|8
1655758330000|2022-06-20 20:52:10|122.27|120.47|122.31|120.51|122.31|120.51|122.27|120.47|5
1655758340000|2022-06-20 20:52:20|122.32|120.52|122.39|120.59|122.42|120.62|122.32|120.52|12
1655758350000|2022-06-20 20:52:30|122.4|120.6|122.51|120.71|122.54|120.74|122.39|120.59|10
1655758360000|2022-06-20 20:52:40|122.52|120.72|122.64|120.84|122.64|120.84|122.52|120.72|19
1655758370000|2022-06-20 20:52:50|122.63|120.83|122.83|121.03|122.84|121.04|122.62|120.82|13
1655758380000|2022-06-20 20:53:00|122.84|121.04|122.94|121.14|122.94|121.14|122.83|121.03|16
1655758390000|2022-06-20 20:53:10|122.95|121.15|122.94|121.14|122.96|121.16|122.94|121.14|4
1655758400000|2022-06-20 20:53:20|122.97|121.17|122.95|121.15|122.97|121.17|122.94|121.14|5
1655758410000|2022-06-20 20:53:30|122.96|121.16|122.98|121.18|122.98|121.18|122.95|121.15|9
1655758420000|2022-06-20 20:53:40|122.97|121.17|123.22|121.42|123.25|121.45|122.97|121.17|22
1655758430000|2022-06-20 20:53:50|123.23|121.43|123.26|121.46|123.26|121.46|123.23|121.43|10
1655758440000|2022-06-20 20:54:00|123.27|121.47|123.38|121.58|123.42|121.62|123.27|121.47|19
1655758450000|2022-06-20 20:54:10|123.37|121.57|123.34|121.54|123.37|121.57|123.33|121.53|8
1655758460000|2022-06-20 20:54:20|123.29|121.49|123.16|121.36|123.29|121.49|123.13|121.33|13
1655758470000|2022-06-20 20:54:30|123.15|121.35|123.14|121.34|123.17|121.37|123.1|121.3|13
1655758480000|2022-06-20 20:54:40|123.15|121.35|123.27|121.47|123.29|121.49|123.15|121.35|12
1655758490000|2022-06-20 20:54:50|123.28|121.48|123.11|121.31|123.29|121.49|123.11|121.31|12
1655758500000|2022-06-20 20:55:00|123.09|121.29|122.82|121.02|123.12|121.32|122.81|121.01|21
1655758510000|2022-06-20 20:55:10|122.84|121.04|122.89|121.09|122.89|121.09|122.82|121.02|6
1655758520000|2022-06-20 20:55:20|122.88|121.08|122.89|121.09|122.89|121.09|122.87|121.07|8
1655758530000|2022-06-20 20:55:30|122.9|121.1|122.9|121.1|122.9|121.1|122.9|121.1|1
1655758540000|2022-06-20 20:55:40|122.92|121.12|123.03|121.23|123.03|121.23|122.92|121.12|5
1655758550000|2022-06-20 20:55:50|123.02|121.22|123.04|121.24|123.05|121.25|123.02|121.22|9
1655758560000|2022-06-20 20:56:00|123.03|121.23|123.04|121.24|123.05|121.25|123.03|121.23|4
1655758570000|2022-06-20 20:56:10|123.05|121.25|123.03|121.23|123.05|121.25|123.02|121.22|6
1655758580000|2022-06-20 20:56:20|123.04|121.24|123.04|121.24|123.06|121.26|123.04|121.24|3
1655758590000|2022-06-20 20:56:30|123.03|121.23|123|121.2|123.03|121.23|122.99|121.19|5
1655758600000|2022-06-20 20:56:40|123.02|121.22|123|121.2|123.03|121.23|123|121.2|9
1655758610000|2022-06-20 20:56:50|123.01|121.21|123.03|121.23|123.03|121.23|122.99|121.19|16
1655758620000|2022-06-20 20:57:00|123.02|121.22|123|121.2|123.03|121.23|123|121.2|6
1655758630000|2022-06-20 20:57:10|122.99|121.19|122.98|121.18|122.99|121.19|122.97|121.17|9
1655758640000|2022-06-20 20:57:20|122.99|121.19|122.99|121.19|122.99|121.19|122.98|121.18|9
1655758650000|2022-06-20 20:57:30|122.98|121.18|122.91|121.11|122.98|121.18|122.91|121.11|9
1655758660000|2022-06-20 20:57:40|122.9|121.1|122.79|120.99|122.9|121.1|122.78|120.98|7
1655758670000|2022-06-20 20:57:50|122.78|120.98|122.78|120.98|122.79|120.99|122.78|120.98|3
1655758680000|2022-06-20 20:58:00|122.79|120.99|122.77|120.97|122.79|120.99|122.76|120.96|7
1655758710000|2022-06-20 20:58:30|122.76|120.96|122.76|120.96|122.76|120.96|122.76|120.96|1
1655758720000|2022-06-20 20:58:40|122.77|120.97|122.77|120.97|122.77|120.97|122.77|120.97|1
1655758730000|2022-06-20 20:58:50|122.76|120.96|122.78|120.98|122.78|120.98|122.76|120.96|5
1655758740000|2022-06-20 20:59:00|122.77|120.97|122.73|120.93|122.77|120.97|122.7|120.9|6
1655758750000|2022-06-20 20:59:10|122.74|120.94|122.73|120.93|122.75|120.95|122.73|120.93|7
1655758760000|2022-06-20 20:59:20|122.71|120.91|122.71|120.91|122.72|120.92|122.69|120.89|5
1655758770000|2022-06-20 20:59:30|122.67|120.87|122.68|120.88|122.68|120.88|122.67|120.87|2
1655758780000|2022-06-20 20:59:40|122.72|120.92|122.73|120.93|122.73|120.93|122.72|120.92|2
1655758790000|2022-06-20 20:59:50|122.72|120.92|122.65|120.85|122.72|120.92|122.65|120.85|3
1655758800000|2022-06-20 21:00:00|122.68|120.88|122.68|120.88|122.68|120.88|122.66|120.86|5
1655758810000|2022-06-20 21:00:10|122.7|120.9|122.72|120.92|122.72|120.92|122.68|120.88|6
1655758820000|2022-06-20 21:00:20|122.73|120.93|122.74|120.94|122.74|120.94|122.73|120.93|4
1655758830000|2022-06-20 21:00:30|122.73|120.93|122.74|120.94|122.74|120.94|122.73|120.93|4
1655758840000|2022-06-20 21:00:40|122.73|120.93|122.72|120.92|122.73|120.93|122.71|120.91|4
1655758850000|2022-06-20 21:00:50|122.71|120.91|122.72|120.92|122.73|120.93|122.7|120.9|7
1655758860000|2022-06-20 21:01:00|122.71|120.91|122.71|120.91|122.71|120.91|122.71|120.91|1
1655758870000|2022-06-20 21:01:10|122.69|120.89|122.69|120.89|122.7|120.9|122.69|120.89|5
1655758880000|2022-06-20 21:01:20|122.68|120.88|122.69|120.89|122.69|120.89|122.68|120.88|4
1655758890000|2022-06-20 21:01:30|122.7|120.9|122.72|120.92|122.72|120.92|122.69|120.89|8
1655758900000|2022-06-20 21:01:40|122.73|120.93|122.74|120.94|122.74|120.94|122.73|120.93|2
1655758920000|2022-06-20 21:02:00|122.75|120.95|122.75|120.95|122.77|120.97|122.75|120.95|4
1655758930000|2022-06-20 21:02:10|122.76|120.96|122.75|120.95|122.77|120.97|122.75|120.95|6
1655758940000|2022-06-20 21:02:20|122.74|120.94|122.74|120.94|122.75|120.95|122.73|120.93|5
1655758950000|2022-06-20 21:02:30|122.75|120.95|122.75|120.95|122.75|120.95|122.75|120.95|1
1655758960000|2022-06-20 21:02:40|122.76|120.96|122.8|121|122.8|121|122.76|120.96|3
1655758970000|2022-06-20 21:02:50|122.79|120.99|122.81|121.01|122.84|121.04|122.79|120.99|15
1655758980000|2022-06-20 21:03:00|122.8|121|122.82|121.02|122.82|121.02|122.79|120.99|6
1655758990000|2022-06-20 21:03:10|122.81|121.01|122.81|121.01|122.81|121.01|122.81|121.01|1
1655759000000|2022-06-20 21:03:20|122.82|121.02|122.82|121.02|122.82|121.02|122.82|121.02|1
1655759010000|2022-06-20 21:03:30|122.81|121.01|122.78|120.98|122.82|121.02|122.78|120.98|5
1655759020000|2022-06-20 21:03:40|122.79|120.99|122.79|120.99|122.79|120.99|122.78|120.98|3
1655759030000|2022-06-20 21:03:50|122.82|121.02|122.82|121.02|122.82|121.02|122.82|121.02|1
1655759040000|2022-06-20 21:04:00|122.81|121.01|122.8|121|122.81|121.01|122.8|121|2
1655759050000|2022-06-20 21:04:10|122.78|120.98|122.81|121.01|122.81|121.01|122.78|120.98|4
1655759060000|2022-06-20 21:04:20|122.82|121.02|122.81|121.01|122.82|121.02|122.81|121.01|2
1655759070000|2022-06-20 21:04:30|122.82|121.02|122.82|121.02|122.84|121.04|122.81|121.01|8
1655759090000|2022-06-20 21:04:50|122.83|121.03|122.82|121.02|122.83|121.03|122.82|121.02|2
1655759100000|2022-06-20 21:05:00|122.8|121|122.74|120.94|122.8|121|122.74|120.94|9
1655759110000|2022-06-20 21:05:10|122.75|120.95|122.62|120.82|122.75|120.95|122.62|120.82|6
1655759120000|2022-06-20 21:05:20|122.57|120.77|122.26|120.46|122.57|120.77|122.2|120.4|23
1655759130000|2022-06-20 21:05:30|122.31|120.51|122.21|120.41|122.31|120.51|122.21|120.41|13
1655759140000|2022-06-20 21:05:40|122.22|120.42|122.3|120.5|122.3|120.5|122.2|120.4|9
1655759150000|2022-06-20 21:05:50|122.28|120.48|122.26|120.46|122.28|120.48|122.25|120.45|10
1655759160000|2022-06-20 21:06:00|122.27|120.47|122.15|120.35|122.29|120.49|122.11|120.31|15
1655759170000|2022-06-20 21:06:10|122.14|120.34|122.18|120.38|122.18|120.38|122.13|120.33|9
1655759180000|2022-06-20 21:06:20|122.2|120.4|122.22|120.42|122.23|120.43|122.2|120.4|8
1655759190000|2022-06-20 21:06:30|122.23|120.43|122.23|120.43|122.23|120.43|122.22|120.42|3
1655759200000|2022-06-20 21:06:40|122.22|120.42|122.22|120.42|122.23|120.43|122.22|120.42|3
1655759220000|2022-06-20 21:07:00|122.21|120.41|122.17|120.37|122.21|120.41|122.16|120.36|9
1655759230000|2022-06-20 21:07:10|122.16|120.36|122.16|120.36|122.16|120.36|122.16|120.36|1
1655759240000|2022-06-20 21:07:20|122.15|120.35|122.15|120.35|122.15|120.35|122.15|120.35|1
1655759260000|2022-06-20 21:07:40|122.16|120.36|122.13|120.33|122.16|120.36|122.13|120.33|4
1655759270000|2022-06-20 21:07:50|122.12|120.32|121.98|120.18|122.12|120.32|121.97|120.17|8
1655759280000|2022-06-20 21:08:00|121.97|120.17|121.98|120.18|121.99|120.19|121.97|120.17|6
1655759290000|2022-06-20 21:08:10|121.99|120.19|122.01|120.21|122.01|120.21|121.99|120.19|2
1655759300000|2022-06-20 21:08:20|122|120.2|122.01|120.21|122.01|120.21|122|120.2|2
1655759310000|2022-06-20 21:08:30|122|120.2|121.99|120.19|122|120.2|121.99|120.19|2
1655759320000|2022-06-20 21:08:40|122|120.2|122.03|120.23|122.03|120.23|122|120.2|4
1655759330000|2022-06-20 21:08:50|122.04|120.24|122.01|120.21|122.04|120.24|122.01|120.21|6
1655759340000|2022-06-20 21:09:00|122.02|120.22|122.12|120.32|122.12|120.32|122.02|120.22|12
1655759350000|2022-06-20 21:09:10|122.13|120.33|122.15|120.35|122.15|120.35|122.1|120.3|10
1655759360000|2022-06-20 21:09:20|122.21|120.41|122.22|120.42|122.25|120.45|122.21|120.41|7
1655759370000|2022-06-20 21:09:30|122.23|120.43|122.23|120.43|122.23|120.43|122.23|120.43|1
1655759380000|2022-06-20 21:09:40|122.22|120.42|122.21|120.41|122.22|120.42|122.2|120.4|4
1655759390000|2022-06-20 21:09:50|122.2|120.4|122.19|120.39|122.2|120.4|122.18|120.38|3
1655759400000|2022-06-20 21:10:00|122.2|120.4|122.21|120.41|122.21|120.41|122.18|120.38|5
1655759410000|2022-06-20 21:10:10|122.22|120.42|122.2|120.4|122.23|120.43|122.2|120.4|4
1655759430000|2022-06-20 21:10:30|122.19|120.39|122.21|120.41|122.21|120.41|122.19|120.39|6
1655759440000|2022-06-20 21:10:40|122.2|120.4|122.18|120.38|122.2|120.4|122.17|120.37|7
1655759450000|2022-06-20 21:10:50|122.17|120.37|122.17|120.37|122.18|120.38|122.17|120.37|3
1655759460000|2022-06-20 21:11:00|122.15|120.35|122.15|120.35|122.15|120.35|122.15|120.35|1
1655759470000|2022-06-20 21:11:10|122.14|120.34|122.11|120.31|122.14|120.34|122.11|120.31|3
1655759480000|2022-06-20 21:11:20|122.12|120.32|122.11|120.31|122.13|120.33|122.11|120.31|4
1655759490000|2022-06-20 21:11:30|122.1|120.3|122.08|120.28|122.1|120.3|122.08|120.28|3
1655759500000|2022-06-20 21:11:40|122.06|120.26|122.06|120.26|122.06|120.26|122.06|120.26|1
1655759510000|2022-06-20 21:11:50|122.04|120.24|122.03|120.23|122.04|120.24|122.03|120.23|2
1655759520000|2022-06-20 21:12:00|122.02|120.22|122.02|120.22|122.02|120.22|122.02|120.22|1
1655759530000|2022-06-20 21:12:10|122|120.2|122|120.2|122|120.2|122|120.2|1
1655759540000|2022-06-20 21:12:20|121.99|120.19|121.98|120.18|121.99|120.19|121.98|120.18|2
1655759550000|2022-06-20 21:12:30|121.96|120.16|121.95|120.15|121.98|120.18|121.94|120.14|7
1655759560000|2022-06-20 21:12:40|121.93|120.13|122.02|120.22|122.02|120.22|121.93|120.13|9
1655759580000|2022-06-20 21:13:00|122.01|120.21|122|120.2|122.02|120.22|122|120.2|3
1655759590000|2022-06-20 21:13:10|122.01|120.21|122.03|120.23|122.03|120.23|122|120.2|5
1655759600000|2022-06-20 21:13:20|122.02|120.22|122.04|120.24|122.04|120.24|122.02|120.22|5
1655759610000|2022-06-20 21:13:30|122.05|120.25|122.07|120.27|122.07|120.27|122.05|120.25|3
1655759620000|2022-06-20 21:13:40|122.08|120.28|122.06|120.26|122.08|120.28|122.05|120.25|5
1655759630000|2022-06-20 21:13:50|122.07|120.27|122.09|120.29|122.09|120.29|122.07|120.27|3
1655759640000|2022-06-20 21:14:00|122.08|120.28|122.1|120.3|122.1|120.3|122.07|120.27|4
1655759650000|2022-06-20 21:14:10|122.09|120.29|122.1|120.3|122.1|120.3|122.09|120.29|2
1655759660000|2022-06-20 21:14:20|122.08|120.28|122.1|120.3|122.1|120.3|122.08|120.28|3
1655759670000|2022-06-20 21:14:30|122.11|120.31|122.12|120.32|122.12|120.32|122.11|120.31|2
1655759680000|2022-06-20 21:14:40|122.11|120.31|122.11|120.31|122.11|120.31|122.1|120.3|3
1655759690000|2022-06-20 21:14:50|122.1|120.3|122.1|120.3|122.1|120.3|122.1|120.3|1
1655759700000|2022-06-20 21:15:00|122.11|120.31|122.11|120.31|122.11|120.31|122.1|120.3|3
1655759710000|2022-06-20 21:15:10|122.1|120.3|122.1|120.3|122.1|120.3|122.1|120.3|1
1655759720000|2022-06-20 21:15:20|122.09|120.29|122.09|120.29|122.09|120.29|122.09|120.29|1
1655759730000|2022-06-20 21:15:30|122.07|120.27|122.04|120.24|122.07|120.27|122.04|120.24|3
1655759760000|2022-06-20 21:16:00|122.03|120.23|122.03|120.23|122.03|120.23|122.03|120.23|1
1655759770000|2022-06-20 21:16:10|122.04|120.24|122.04|120.24|122.04|120.24|122.04|120.24|1
1655759780000|2022-06-20 21:16:20|122.05|120.25|122.05|120.25|122.05|120.25|122.04|120.24|3
1655759790000|2022-06-20 21:16:30|122.02|120.22|122.04|120.24|122.04|120.24|122.02|120.22|3
1655759810000|2022-06-20 21:16:50|122.03|120.23|122.02|120.22|122.03|120.23|122.01|120.21|4
1655759820000|2022-06-20 21:17:00|122.01|120.21|122.01|120.21|122.01|120.21|122.01|120.21|1
1655759830000|2022-06-20 21:17:10|122|120.2|121.89|120.09|122|120.2|121.89|120.09|7
1655759840000|2022-06-20 21:17:20|121.88|120.08|121.88|120.08|121.88|120.08|121.88|120.08|1
1655759850000|2022-06-20 21:17:30|121.9|120.1|121.9|120.1|121.9|120.1|121.9|120.1|1
1655759860000|2022-06-20 21:17:40|121.92|120.12|121.92|120.12|121.92|120.12|121.92|120.12|1
1655759870000|2022-06-20 21:17:50|121.91|120.11|121.9|120.1|121.92|120.12|121.9|120.1|4
1655759880000|2022-06-20 21:18:00|121.89|120.09|121.9|120.1|121.9|120.1|121.89|120.09|2
1655759890000|2022-06-20 21:18:10|121.89|120.09|121.89|120.09|121.9|120.1|121.89|120.09|3
1655759900000|2022-06-20 21:18:20|121.9|120.1|121.9|120.1|121.9|120.1|121.9|120.1|1
1655759920000|2022-06-20 21:18:40|121.89|120.09|121.89|120.09|121.89|120.09|121.89|120.09|1
1655759930000|2022-06-20 21:18:50|121.9|120.1|121.89|120.09|121.9|120.1|121.89|120.09|2
1655759940000|2022-06-20 21:19:00|121.88|120.08|121.87|120.07|121.88|120.08|121.87|120.07|2
1655759950000|2022-06-20 21:19:10|121.86|120.06|121.86|120.06|121.86|120.06|121.86|120.06|1
1655759960000|2022-06-20 21:19:20|121.87|120.07|121.86|120.06|121.87|120.07|121.86|120.06|2
1655759970000|2022-06-20 21:19:30|121.87|120.07|121.86|120.06|121.87|120.07|121.85|120.05|3
1655759980000|2022-06-20 21:19:40|121.87|120.07|121.88|120.08|121.88|120.08|121.87|120.07|2
1655760000000|2022-06-20 21:20:00|121.86|120.06|121.87|120.07|121.87|120.07|121.86|120.06|8
1655760010000|2022-06-20 21:20:10|121.86|120.06|121.87|120.07|121.87|120.07|121.86|120.06|2
1655760020000|2022-06-20 21:20:20|121.86|120.06|121.86|120.06|121.87|120.07|121.86|120.06|5
1655760030000|2022-06-20 21:20:30|121.87|120.07|121.87|120.07|121.87|120.07|121.87|120.07|1
1655760040000|2022-06-20 21:20:40|121.86|120.06|121.92|120.12|121.92|120.12|121.86|120.06|5
1655760050000|2022-06-20 21:20:50|121.93|120.13|121.97|120.17|121.99|120.19|121.93|120.13|8
1655760060000|2022-06-20 21:21:00|121.99|120.19|121.99|120.19|122|120.2|121.96|120.16|10
1655760070000|2022-06-20 21:21:10|121.97|120.17|121.98|120.18|121.98|120.18|121.97|120.17|2
1655760080000|2022-06-20 21:21:20|121.99|120.19|121.95|120.15|121.99|120.19|121.94|120.14|7
1655760090000|2022-06-20 21:21:30|121.94|120.14|121.96|120.16|121.96|120.16|121.94|120.14|5
1655760100000|2022-06-20 21:21:40|121.95|120.15|121.95|120.15|121.95|120.15|121.95|120.15|1
1655760110000|2022-06-20 21:21:50|121.96|120.16|121.98|120.18|121.99|120.19|121.96|120.16|5
1655760120000|2022-06-20 21:22:00|121.97|120.17|121.96|120.16|121.97|120.17|121.96|120.16|4
1655760140000|2022-06-20 21:22:20|121.95|120.15|121.96|120.16|121.96|120.16|121.95|120.15|2
1655760150000|2022-06-20 21:22:30|121.95|120.15|121.85|120.05|121.95|120.15|121.85|120.05|8
1655760170000|2022-06-20 21:22:50|121.84|120.04|121.74|119.94|121.84|120.04|121.74|119.94|5
1655760180000|2022-06-20 21:23:00|121.75|119.95|121.74|119.94|121.75|119.95|121.74|119.94|2
1655760190000|2022-06-20 21:23:10|121.75|119.95|121.74|119.94|121.75|119.95|121.74|119.94|2
1655760200000|2022-06-20 21:23:20|121.75|119.95|121.66|119.86|121.75|119.95|121.66|119.86|8
1655760210000|2022-06-20 21:23:30|121.65|119.85|121.65|119.85|121.66|119.86|121.65|119.85|7
1655760220000|2022-06-20 21:23:40|121.66|119.86|121.64|119.84|121.66|119.86|121.64|119.84|10
1655760230000|2022-06-20 21:23:50|121.63|119.83|121.64|119.84|121.64|119.84|121.63|119.83|14
1655760240000|2022-06-20 21:24:00|121.63|119.83|121.64|119.84|121.64|119.84|121.63|119.83|12
1655760250000|2022-06-20 21:24:10|121.63|119.83|121.63|119.83|121.64|119.84|121.63|119.83|7
1655760260000|2022-06-20 21:24:20|121.64|119.84|121.67|119.87|121.67|119.87|121.63|119.83|6
1655760270000|2022-06-20 21:24:30|121.72|119.92|121.72|119.92|121.72|119.92|121.72|119.92|1
1655760280000|2022-06-20 21:24:40|121.71|119.91|121.77|119.97|121.77|119.97|121.71|119.91|9
1655760290000|2022-06-20 21:24:50|121.78|119.98|121.77|119.97|121.78|119.98|121.77|119.97|2
1655760300000|2022-06-20 21:25:00|121.76|119.96|121.76|119.96|121.76|119.96|121.76|119.96|1
1655760310000|2022-06-20 21:25:10|121.75|119.95|121.72|119.92|121.75|119.95|121.72|119.92|3
1655760330000|2022-06-20 21:25:30|121.7|119.9|121.7|119.9|121.7|119.9|121.7|119.9|1
1655760340000|2022-06-20 21:25:40|121.69|119.89|121.69|119.89|121.69|119.89|121.69|119.89|1
1655760360000|2022-06-20 21:26:00|121.7|119.9|121.7|119.9|121.71|119.91|121.7|119.9|3
1655760380000|2022-06-20 21:26:20|121.69|119.89|121.69|119.89|121.69|119.89|121.69|119.89|1
1655760390000|2022-06-20 21:26:30|121.68|119.88|121.37|119.57|121.69|119.89|121.37|119.57|15
1655760400000|2022-06-20 21:26:40|121.36|119.56|121.36|119.56|121.36|119.56|121.36|119.56|1
1655760410000|2022-06-20 21:26:50|121.37|119.57|121.39|119.59|121.4|119.6|121.37|119.57|6
1655760420000|2022-06-20 21:27:00|121.4|119.6|121.44|119.64|121.44|119.64|121.4|119.6|2
1655760430000|2022-06-20 21:27:10|121.45|119.65|121.45|119.65|121.46|119.66|121.45|119.65|3
1655760450000|2022-06-20 21:27:30|121.46|119.66|121.46|119.66|121.46|119.66|121.46|119.66|1
1655760460000|2022-06-20 21:27:40|121.45|119.65|121.45|119.65|121.45|119.65|121.45|119.65|1
1655760480000|2022-06-20 21:28:00|121.46|119.66|121.46|119.66|121.46|119.66|121.46|119.66|1
1655760490000|2022-06-20 21:28:10|121.49|119.69|121.49|119.69|121.51|119.71|121.48|119.68|6
1655760500000|2022-06-20 21:28:20|121.5|119.7|121.48|119.68|121.5|119.7|121.48|119.68|4
1655760510000|2022-06-20 21:28:30|121.47|119.67|121.47|119.67|121.47|119.67|121.46|119.66|3
1655760520000|2022-06-20 21:28:40|121.48|119.68|121.48|119.68|121.48|119.68|121.48|119.68|1
1655760530000|2022-06-20 21:28:50|121.49|119.69|121.49|119.69|121.49|119.69|121.49|119.69|1
1655760540000|2022-06-20 21:29:00|121.48|119.68|121.48|119.68|121.48|119.68|121.48|119.68|1
1655760550000|2022-06-20 21:29:10|121.49|119.69|121.48|119.68|121.49|119.69|121.48|119.68|2
1655760570000|2022-06-20 21:29:30|121.47|119.67|121.43|119.63|121.47|119.67|121.43|119.63|4
1655760580000|2022-06-20 21:29:40|121.42|119.62|121.42|119.62|121.42|119.62|121.42|119.62|1
1655760610000|2022-06-20 21:30:10|121.43|119.63|121.42|119.62|121.43|119.63|121.42|119.62|2
1655760620000|2022-06-20 21:30:20|121.41|119.61|121.35|119.55|121.41|119.61|121.34|119.54|5
1655760630000|2022-06-20 21:30:30|121.36|119.56|121.36|119.56|121.36|119.56|121.35|119.55|3
1655760670000|2022-06-20 21:31:10|121.39|119.59|121.36|119.56|121.39|119.59|121.35|119.55|8
1655760680000|2022-06-20 21:31:20|121.35|119.55|121.36|119.56|121.36|119.56|121.35|119.55|14
1655760690000|2022-06-20 21:31:30|121.35|119.55|121.38|119.58|121.38|119.58|121.35|119.55|9
1655760700000|2022-06-20 21:31:40|121.39|119.59|121.39|119.59|121.39|119.59|121.38|119.58|7
1655760710000|2022-06-20 21:31:50|121.38|119.58|121.38|119.58|121.39|119.59|121.38|119.58|5
1655760720000|2022-06-20 21:32:00|121.39|119.59|121.39|119.59|121.39|119.59|121.38|119.58|7
1655760730000|2022-06-20 21:32:10|121.38|119.58|121.38|119.58|121.39|119.59|121.38|119.58|3
1655760740000|2022-06-20 21:32:20|121.39|119.59|121.39|119.59|121.39|119.59|121.39|119.59|1
1655760750000|2022-06-20 21:32:30|121.4|119.6|121.4|119.6|121.41|119.61|121.4|119.6|5
1655760760000|2022-06-20 21:32:40|121.41|119.61|121.4|119.6|121.41|119.61|121.4|119.6|2
1655760780000|2022-06-20 21:33:00|121.41|119.61|121.39|119.59|121.41|119.61|121.38|119.58|4
1655760790000|2022-06-20 21:33:10|121.38|119.58|121.38|119.58|121.38|119.58|121.38|119.58|1
1655760800000|2022-06-20 21:33:20|121.39|119.59|121.38|119.58|121.39|119.59|121.38|119.58|4
1655760810000|2022-06-20 21:33:30|121.37|119.57|121.38|119.58|121.38|119.58|121.37|119.57|8
1655760830000|2022-06-20 21:33:50|121.37|119.57|121.37|119.57|121.38|119.58|121.37|119.57|5
1655760840000|2022-06-20 21:34:00|121.38|119.58|121.37|119.57|121.38|119.58|121.37|119.57|8
1655760850000|2022-06-20 21:34:10|121.38|119.58|121.37|119.57|121.38|119.58|121.36|119.56|9
1655760860000|2022-06-20 21:34:20|121.38|119.58|121.35|119.55|121.38|119.58|121.35|119.55|8
1655760890000|2022-06-20 21:34:50|121.34|119.54|121.34|119.54|121.34|119.54|121.33|119.53|3
1655760900000|2022-06-20 21:35:00|121.3|119.5|121.3|119.5|121.31|119.51|121.3|119.5|5
1655760910000|2022-06-20 21:35:10|121.29|119.49|121.29|119.49|121.29|119.49|121.29|119.49|1
1655760920000|2022-06-20 21:35:20|121.27|119.47|121.26|119.46|121.28|119.48|121.26|119.46|4
1655760930000|2022-06-20 21:35:30|121.27|119.47|121.26|119.46|121.27|119.47|121.26|119.46|6
1655760940000|2022-06-20 21:35:40|121.27|119.47|121.26|119.46|121.27|119.47|121.26|119.46|4
1655760950000|2022-06-20 21:35:50|121.25|119.45|121.17|119.37|121.25|119.45|121.17|119.37|5
1655760960000|2022-06-20 21:36:00|121.11|119.31|121.09|119.29|121.11|119.31|121.09|119.29|3
1655760970000|2022-06-20 21:36:10|121.08|119.28|121.07|119.27|121.08|119.28|121.07|119.27|4
1655760990000|2022-06-20 21:36:30|121.06|119.26|120.99|119.19|121.06|119.26|120.99|119.19|4
1655761000000|2022-06-20 21:36:40|120.98|119.18|120.98|119.18|120.99|119.19|120.98|119.18|3
1655761010000|2022-06-20 21:36:50|120.97|119.17|120.77|118.97|120.97|119.17|120.77|118.97|17
1655761020000|2022-06-20 21:37:00|120.72|118.92|120.69|118.89|120.73|118.93|120.68|118.88|8
1655761030000|2022-06-20 21:37:10|120.68|118.88|120.59|118.79|120.68|118.88|120.59|118.79|6
1655761040000|2022-06-20 21:37:20|120.6|118.8|120.62|118.82|120.62|118.82|120.6|118.8|7
1655761050000|2022-06-20 21:37:30|120.63|118.83|120.62|118.82|120.64|118.84|120.62|118.82|6
1655761060000|2022-06-20 21:37:40|120.63|118.83|120.63|118.83|120.63|118.83|120.63|118.83|1
1655761070000|2022-06-20 21:37:50|120.64|118.84|120.63|118.83|120.64|118.84|120.63|118.83|4
1655761080000|2022-06-20 21:38:00|120.65|118.85|120.65|118.85|120.65|118.85|120.63|118.83|6
1655761090000|2022-06-20 21:38:10|120.64|118.84|120.73|118.93|120.73|118.93|120.64|118.84|6
1655761100000|2022-06-20 21:38:20|120.72|118.92|120.63|118.83|120.73|118.93|120.63|118.83|8
1655761110000|2022-06-20 21:38:30|120.62|118.82|120.61|118.81|120.62|118.82|120.6|118.8|6
1655761120000|2022-06-20 21:38:40|120.62|118.82|120.56|118.76|120.62|118.82|120.56|118.76|6
1655761130000|2022-06-20 21:38:50|120.57|118.77|120.58|118.78|120.58|118.78|120.56|118.76|6
1655761140000|2022-06-20 21:39:00|120.57|118.77|120.56|118.76|120.58|118.78|120.56|118.76|10
1655761150000|2022-06-20 21:39:10|120.57|118.77|120.55|118.75|120.57|118.77|120.55|118.75|5
1655761160000|2022-06-20 21:39:20|120.56|118.76|120.61|118.81|120.61|118.81|120.56|118.76|3
1655761170000|2022-06-20 21:39:30|120.62|118.82|120.62|118.82|120.62|118.82|120.62|118.82|1
1655761190000|2022-06-20 21:39:50|120.61|118.81|120.59|118.79|120.61|118.81|120.59|118.79|2
1655761200000|2022-06-20 21:40:00|120.6|118.8|120.61|118.81|120.61|118.81|120.6|118.8|2
1655761220000|2022-06-20 21:40:20|120.6|118.8|120.6|118.8|120.6|118.8|120.6|118.8|1
1655761230000|2022-06-20 21:40:30|120.59|118.79|120.58|118.78|120.59|118.79|120.58|118.78|4
1655761240000|2022-06-20 21:40:40|120.59|118.79|120.68|118.88|120.68|118.88|120.59|118.79|11
1655761250000|2022-06-20 21:40:50|120.69|118.89|120.69|118.89|120.69|118.89|120.69|118.89|1
1655761260000|2022-06-20 21:41:00|120.7|118.9|120.7|118.9|120.7|118.9|120.69|118.89|7
1655761280000|2022-06-20 21:41:20|120.71|118.91|120.71|118.91|120.72|118.92|120.71|118.91|3
1655761290000|2022-06-20 21:41:30|120.72|118.92|120.71|118.91|120.72|118.92|120.71|118.91|4
1655761300000|2022-06-20 21:41:40|120.72|118.92|120.72|118.92|120.72|118.92|120.71|118.91|5
1655761310000|2022-06-20 21:41:50|120.71|118.91|120.78|118.98|120.78|118.98|120.71|118.91|4
1655761320000|2022-06-20 21:42:00|120.84|119.04|120.88|119.08|120.88|119.08|120.84|119.04|6
1655761330000|2022-06-20 21:42:10|120.89|119.09|120.92|119.12|120.92|119.12|120.89|119.09|4
1655761340000|2022-06-20 21:42:20|120.91|119.11|120.9|119.1|120.91|119.11|120.89|119.09|3
1655761350000|2022-06-20 21:42:30|120.91|119.11|120.91|119.11|120.91|119.11|120.91|119.11|1
1655761360000|2022-06-20 21:42:40|120.9|119.1|120.91|119.11|120.91|119.11|120.9|119.1|4
1655761370000|2022-06-20 21:42:50|120.95|119.15|120.77|118.97|120.95|119.15|120.77|118.97|12
1655761380000|2022-06-20 21:43:00|120.76|118.96|120.76|118.96|120.78|118.98|120.76|118.96|5
1655761390000|2022-06-20 21:43:10|120.77|118.97|120.76|118.96|120.77|118.97|120.76|118.96|2
1655761410000|2022-06-20 21:43:30|120.77|118.97|120.76|118.96|120.77|118.97|120.76|118.96|2
1655761420000|2022-06-20 21:43:40|120.77|118.97|120.75|118.95|120.77|118.97|120.75|118.95|2
1655761450000|2022-06-20 21:44:10|120.77|118.97|120.83|119.03|120.84|119.04|120.77|118.97|6
1655761460000|2022-06-20 21:44:20|120.82|119.02|120.84|119.04|120.85|119.05|120.82|119.02|7
1655761470000|2022-06-20 21:44:30|120.83|119.03|120.83|119.03|120.83|119.03|120.83|119.03|1
1655761480000|2022-06-20 21:44:40|120.82|119.02|120.82|119.02|120.82|119.02|120.82|119.02|1
1655761500000|2022-06-20 21:45:00|120.83|119.03|120.86|119.06|120.86|119.06|120.83|119.03|4
1655761510000|2022-06-20 21:45:10|120.85|119.05|120.84|119.04|120.85|119.05|120.84|119.04|2
1655761520000|2022-06-20 21:45:20|120.85|119.05|120.84|119.04|120.85|119.05|120.84|119.04|2
1655761530000|2022-06-20 21:45:30|120.85|119.05|120.86|119.06|120.86|119.06|120.84|119.04|4
1655761540000|2022-06-20 21:45:40|120.87|119.07|120.87|119.07|120.87|119.07|120.87|119.07|1
1655761550000|2022-06-20 21:45:50|120.86|119.06|120.87|119.07|120.87|119.07|120.86|119.06|2
1655761560000|2022-06-20 21:46:00|120.86|119.06|120.86|119.06|120.87|119.07|120.86|119.06|5
1655761570000|2022-06-20 21:46:10|120.87|119.07|120.83|119.03|120.87|119.07|120.83|119.03|4
1655761580000|2022-06-20 21:46:20|120.81|119.01|120.79|118.99|120.83|119.03|120.78|118.98|9
1655761590000|2022-06-20 21:46:30|120.78|118.98|120.78|118.98|120.8|119|120.78|118.98|13
1655761600000|2022-06-20 21:46:40|120.79|118.99|120.79|118.99|120.81|119.01|120.78|118.98|5
1655761610000|2022-06-20 21:46:50|120.78|118.98|120.78|118.98|120.8|119|120.78|118.98|10
1655761620000|2022-06-20 21:47:00|120.8|119|120.75|118.95|120.8|119|120.74|118.94|16
1655761630000|2022-06-20 21:47:10|120.76|118.96|120.65|118.85|120.76|118.96|120.65|118.85|13
1655761640000|2022-06-20 21:47:20|120.64|118.84|120.59|118.79|120.64|118.84|120.59|118.79|14
1655761650000|2022-06-20 21:47:30|120.57|118.77|120.57|118.77|120.58|118.78|120.57|118.77|3
1655761660000|2022-06-20 21:47:40|120.56|118.76|120.59|118.79|120.59|118.79|120.56|118.76|6
1655761670000|2022-06-20 21:47:50|120.58|118.78|120.58|118.78|120.59|118.79|120.57|118.77|5
1655761680000|2022-06-20 21:48:00|120.59|118.79|120.6|118.8|120.6|118.8|120.59|118.79|2
1655761690000|2022-06-20 21:48:10|120.59|118.79|120.56|118.76|120.59|118.79|120.56|118.76|3
1655761700000|2022-06-20 21:48:20|120.57|118.77|120.58|118.78|120.58|118.78|120.56|118.76|6
1655761710000|2022-06-20 21:48:30|120.57|118.77|120.57|118.77|120.58|118.78|120.57|118.77|5
1655761720000|2022-06-20 21:48:40|120.58|118.78|120.57|118.77|120.58|118.78|120.57|118.77|2
1655761740000|2022-06-20 21:49:00|120.55|118.75|120.44|118.64|120.55|118.75|120.44|118.64|17
1655761750000|2022-06-20 21:49:10|120.48|118.68|119.75|117.95|120.48|118.68|119.75|117.95|32
1655761760000|2022-06-20 21:49:20|119.7|117.9|119.09|117.29|119.71|117.91|119.09|117.29|26
1655761770000|2022-06-20 21:49:30|119.08|117.28|118.7|116.9|119.08|117.28|118.7|116.9|35
1655761780000|2022-06-20 21:49:40|118.67|116.87|118.42|116.62|118.78|116.98|118.33|116.53|28
1655761790000|2022-06-20 21:49:50|118.41|116.61|118.48|116.68|118.53|116.73|118.22|116.42|34
1655761800000|2022-06-20 21:50:00|118.53|116.73|119|117.2|119.01|117.21|118.38|116.58|28
1655761810000|2022-06-20 21:50:10|119.04|117.24|119.09|117.29|119.11|117.31|119.04|117.24|14
1655761820000|2022-06-20 21:50:20|119.07|117.27|119.09|117.29|119.09|117.29|119.07|117.27|3
1655761830000|2022-06-20 21:50:30|119.15|117.35|119.18|117.38|119.21|117.41|119.13|117.33|9
1655761840000|2022-06-20 21:50:40|119.2|117.4|119.22|117.42|119.22|117.42|119.2|117.4|5
1655761850000|2022-06-20 21:50:50|119.21|117.41|119.09|117.29|119.21|117.41|119.09|117.29|7
1655761860000|2022-06-20 21:51:00|119.1|117.3|119.11|117.31|119.11|117.31|119.1|117.3|4
1655761870000|2022-06-20 21:51:10|119.12|117.32|119.08|117.28|119.16|117.36|119.08|117.28|10
1655761880000|2022-06-20 21:51:20|119.09|117.29|119.11|117.31|119.11|117.31|119.08|117.28|6
1655761890000|2022-06-20 21:51:30|119.12|117.32|119.18|117.38|119.18|117.38|119.09|117.29|8
1655761900000|2022-06-20 21:51:40|119.2|117.4|119.2|117.4|119.2|117.4|119.17|117.37|7
1655761910000|2022-06-20 21:51:50|119.21|117.41|119.39|117.59|119.39|117.59|119.21|117.41|20
1655761920000|2022-06-20 21:52:00|119.4|117.6|119.44|117.64|119.44|117.64|119.4|117.6|5
1655761930000|2022-06-20 21:52:10|119.43|117.63|119.53|117.73|119.53|117.73|119.43|117.63|15
1655761940000|2022-06-20 21:52:20|119.51|117.71|119.52|117.72|119.54|117.74|119.5|117.7|11
1655761950000|2022-06-20 21:52:30|119.51|117.71|119.44|117.64|119.53|117.73|119.44|117.64|14
1655761960000|2022-06-20 21:52:40|119.41|117.61|119.37|117.57|119.41|117.61|119.36|117.56|7
1655761970000|2022-06-20 21:52:50|119.35|117.55|119.37|117.57|119.38|117.58|119.35|117.55|7
1655761980000|2022-06-20 21:53:00|119.36|117.56|119.44|117.64|119.44|117.64|119.36|117.56|12
1655761990000|2022-06-20 21:53:10|119.43|117.63|119.29|117.49|119.43|117.63|119.28|117.48|12
1655762010000|2022-06-20 21:53:30|119.28|117.48|119.3|117.5|119.3|117.5|119.26|117.46|5
1655762020000|2022-06-20 21:53:40|119.29|117.49|119.27|117.47|119.31|117.51|119.27|117.47|11
1655762030000|2022-06-20 21:53:50|119.28|117.48|119.26|117.46|119.28|117.48|119.26|117.46|6
1655762040000|2022-06-20 21:54:00|119.27|117.47|119.4|117.6|119.4|117.6|119.27|117.47|11
1655762050000|2022-06-20 21:54:10|119.41|117.61|119.42|117.62|119.42|117.62|119.39|117.59|7
1655762060000|2022-06-20 21:54:20|119.4|117.6|119.4|117.6|119.41|117.61|119.4|117.6|3
1655762070000|2022-06-20 21:54:30|119.39|117.59|119.4|117.6|119.4|117.6|119.39|117.59|2
1655762080000|2022-06-20 21:54:40|119.38|117.58|119.25|117.45|119.38|117.58|119.24|117.44|6
1655762090000|2022-06-20 21:54:50|119.23|117.43|119.23|117.43|119.23|117.43|119.21|117.41|6
1655762100000|2022-06-20 21:55:00|119.26|117.46|119.28|117.48|119.28|117.48|119.22|117.42|11
1655762110000|2022-06-20 21:55:10|119.27|117.47|119.29|117.49|119.29|117.49|119.25|117.45|8
1655762120000|2022-06-20 21:55:20|119.26|117.46|119.24|117.44|119.28|117.48|119.24|117.44|11
1655762130000|2022-06-20 21:55:30|119.25|117.45|119.31|117.51|119.31|117.51|119.24|117.44|5
1655762140000|2022-06-20 21:55:40|119.32|117.52|119.34|117.54|119.34|117.54|119.31|117.51|9
1655762150000|2022-06-20 21:55:50|119.35|117.55|119.38|117.58|119.38|117.58|119.35|117.55|6
1655762160000|2022-06-20 21:56:00|119.37|117.57|119.37|117.57|119.38|117.58|119.35|117.55|12
1655762170000|2022-06-20 21:56:10|119.36|117.56|119.38|117.58|119.38|117.58|119.35|117.55|10
1655762180000|2022-06-20 21:56:20|119.37|117.57|118.98|117.18|119.39|117.59|118.97|117.17|23
1655762190000|2022-06-20 21:56:30|118.97|117.17|118.95|117.15|118.99|117.19|118.94|117.14|21
1655762200000|2022-06-20 21:56:40|118.92|117.12|118.93|117.13|118.93|117.13|118.92|117.12|10
1655762210000|2022-06-20 21:56:50|118.92|117.12|118.96|117.16|118.97|117.17|118.91|117.11|16
1655762220000|2022-06-20 21:57:00|118.95|117.15|118.92|117.12|118.95|117.15|118.91|117.11|8
1655762230000|2022-06-20 21:57:10|118.91|117.11|118.92|117.12|118.92|117.12|118.91|117.11|10
1655762240000|2022-06-20 21:57:20|118.91|117.11|118.9|117.1|118.92|117.12|118.9|117.1|8
1655762250000|2022-06-20 21:57:30|118.89|117.09|118.94|117.14|118.94|117.14|118.89|117.09|6
1655762260000|2022-06-20 21:57:40|118.95|117.15|119.09|117.29|119.09|117.29|118.95|117.15|9
1655762270000|2022-06-20 21:57:50|119.07|117.27|119.08|117.28|119.08|117.28|119.07|117.27|2
1655762280000|2022-06-20 21:58:00|119.07|117.27|119.09|117.29|119.09|117.29|119.07|117.27|3
1655762290000|2022-06-20 21:58:10|119.1|117.3|119.11|117.31|119.11|117.31|119.1|117.3|2
1655762300000|2022-06-20 21:58:20|119.12|117.32|119.09|117.29|119.12|117.32|119.09|117.29|2
1655762310000|2022-06-20 21:58:30|119.08|117.28|119.09|117.29|119.1|117.3|119.07|117.27|6
1655762320000|2022-06-20 21:58:40|119.08|117.28|119.09|117.29|119.09|117.29|119.07|117.27|4
1655762330000|2022-06-20 21:58:50|119.1|117.3|119.11|117.31|119.11|117.31|119.1|117.3|2
1655762350000|2022-06-20 21:59:10|119.09|117.29|119.05|117.25|119.09|117.29|119|117.2|10
1655762360000|2022-06-20 21:59:20|119.01|117.21|119.01|117.21|119.06|117.26|119.01|117.21|9
1655762370000|2022-06-20 21:59:30|119|117.2|118.77|116.97|119|117.2|118.71|116.91|16
1655762380000|2022-06-20 21:59:40|118.71|116.91|118.69|116.89|118.78|116.98|118.69|116.89|8
1655762390000|2022-06-20 21:59:50|118.61|116.81|118.48|116.68|118.61|116.81|118.48|116.68|14
1655762400000|2022-06-20 22:00:00|118.49|116.69|118.41|116.61|118.54|116.74|118.39|116.59|27
1655762410000|2022-06-20 22:00:10|118.4|116.6|118.47|116.67|118.51|116.71|118.38|116.58|18
1655762420000|2022-06-20 22:00:20|118.46|116.66|118.3|116.5|118.46|116.66|118.3|116.5|14
1655762430000|2022-06-20 22:00:30|118.31|116.51|118.21|116.41|118.38|116.58|118.2|116.4|19
1655762440000|2022-06-20 22:00:40|118.2|116.4|118.17|116.37|118.27|116.47|118.11|116.31|25
1655762450000|2022-06-20 22:00:50|118.16|116.36|118.01|116.21|118.16|116.36|118.01|116.21|18
1655762460000|2022-06-20 22:01:00|118.02|116.22|118.05|116.25|118.08|116.28|118|116.2|20
1655762470000|2022-06-20 22:01:10|118.04|116.24|117.91|116.11|118.04|116.24|117.91|116.11|13
1655762480000|2022-06-20 22:01:20|117.95|116.15|117.78|115.98|117.95|116.15|117.76|115.96|13
1655762490000|2022-06-20 22:01:30|117.73|115.93|117.63|115.83|117.78|115.98|117.63|115.83|19
1655762500000|2022-06-20 22:01:40|117.62|115.82|117.77|115.97|117.77|115.97|117.58|115.78|8
1655762510000|2022-06-20 22:01:50|117.78|115.98|118.21|116.41|118.21|116.41|117.78|115.98|20
1655762520000|2022-06-20 22:02:00|118.22|116.42|118.47|116.67|118.51|116.71|118.22|116.42|15
1655762530000|2022-06-20 22:02:10|118.48|116.68|118.27|116.47|118.48|116.68|118.26|116.46|18
1655762540000|2022-06-20 22:02:20|118.26|116.46|118.21|116.41|118.27|116.47|118.16|116.36|11
1655762550000|2022-06-20 22:02:30|118.19|116.39|118.26|116.46|118.29|116.49|118.18|116.38|20
1655762560000|2022-06-20 22:02:40|118.25|116.45|118.24|116.44|118.25|116.45|118.2|116.4|18
1655762570000|2022-06-20 22:02:50|118.23|116.43|118.29|116.49|118.29|116.49|118.23|116.43|12
1655762580000|2022-06-20 22:03:00|118.28|116.48|118.16|116.36|118.28|116.48|118.1|116.3|21
1655762590000|2022-06-20 22:03:10|118.17|116.37|118.15|116.35|118.17|116.37|118.15|116.35|7
1655762600000|2022-06-20 22:03:20|118.14|116.34|118.15|116.35|118.15|116.35|118.14|116.34|6
1655762610000|2022-06-20 22:03:30|118.14|116.34|117.94|116.14|118.15|116.35|117.94|116.14|10
1655762620000|2022-06-20 22:03:40|117.95|116.15|118|116.2|118|116.2|117.95|116.15|8
1655762630000|2022-06-20 22:03:50|118.01|116.21|118.05|116.25|118.09|116.29|118|116.2|10
1655762640000|2022-06-20 22:04:00|118.06|116.26|118.03|116.23|118.1|116.3|117.99|116.19|12
1655762650000|2022-06-20 22:04:10|117.99|116.19|118.04|116.24|118.05|116.25|117.99|116.19|6
1655762660000|2022-06-20 22:04:20|118.05|116.25|118.05|116.25|118.06|116.26|118.04|116.24|5
1655762670000|2022-06-20 22:04:30|118.04|116.24|118.06|116.26|118.07|116.27|118.04|116.24|7
1655762680000|2022-06-20 22:04:40|118.07|116.27|118.28|116.48|118.3|116.5|118.07|116.27|15
1655762690000|2022-06-20 22:04:50|118.29|116.49|118.31|116.51|118.32|116.52|118.29|116.49|6
1655762700000|2022-06-20 22:05:00|118.3|116.5|118.21|116.41|118.31|116.51|118.21|116.41|12
1655762710000|2022-06-20 22:05:10|118.2|116.4|118.19|116.39|118.2|116.4|118.15|116.35|7
1655762720000|2022-06-20 22:05:20|118.18|116.38|118.02|116.22|118.18|116.38|118.02|116.22|11
1655762730000|2022-06-20 22:05:30|118.03|116.23|118.03|116.23|118.03|116.23|118.02|116.22|9
1655762740000|2022-06-20 22:05:40|118.02|116.22|117.91|116.11|118.02|116.22|117.83|116.03|18
1655762750000|2022-06-20 22:05:50|117.9|116.1|117.89|116.09|117.91|116.11|117.86|116.06|14
1655762760000|2022-06-20 22:06:00|117.9|116.1|117.92|116.12|117.92|116.12|117.9|116.1|5
1655762770000|2022-06-20 22:06:10|117.91|116.11|117.83|116.03|117.92|116.12|117.83|116.03|7
1655762780000|2022-06-20 22:06:20|117.84|116.04|117.84|116.04|117.85|116.05|117.84|116.04|5
1655762790000|2022-06-20 22:06:30|117.83|116.03|117.87|116.07|117.87|116.07|117.83|116.03|9
1655762800000|2022-06-20 22:06:40|117.86|116.06|117.89|116.09|117.9|116.1|117.84|116.04|6
1655762810000|2022-06-20 22:06:50|117.9|116.1|117.87|116.07|117.91|116.11|117.87|116.07|10
1655762820000|2022-06-20 22:07:00|117.86|116.06|117.88|116.08|117.9|116.1|117.86|116.06|8
1655762830000|2022-06-20 22:07:10|117.87|116.07|118.05|116.25|118.05|116.25|117.87|116.07|8
1655762840000|2022-06-20 22:07:20|118.06|116.26|118.05|116.25|118.06|116.26|118.05|116.25|2
1655762850000|2022-06-20 22:07:30|118.06|116.26|118.05|116.25|118.06|116.26|118.04|116.24|4
1655762860000|2022-06-20 22:07:40|118.01|116.21|118|116.2|118.01|116.21|118|116.2|2
1655762870000|2022-06-20 22:07:50|118.01|116.21|118.01|116.21|118.01|116.21|118|116.2|3
1655762890000|2022-06-20 22:08:10|118.02|116.22|118.02|116.22|118.03|116.23|118.01|116.21|5
1655762900000|2022-06-20 22:08:20|118.03|116.23|118.03|116.23|118.04|116.24|118.03|116.23|3
1655762910000|2022-06-20 22:08:30|118.01|116.21|118.01|116.21|118.02|116.22|118.01|116.21|3
1655762930000|2022-06-20 22:08:50|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|1
1655762950000|2022-06-20 22:09:10|118.01|116.21|117.99|116.19|118.01|116.21|117.98|116.18|7
1655762960000|2022-06-20 22:09:20|117.98|116.18|117.98|116.18|117.98|116.18|117.96|116.16|3
1655762970000|2022-06-20 22:09:30|117.99|116.19|117.97|116.17|118.01|116.21|117.97|116.17|10
1655762980000|2022-06-20 22:09:40|117.79|115.99|117.7|115.9|117.79|115.99|117.62|115.82|12
1655762990000|2022-06-20 22:09:50|117.69|115.89|117.66|115.86|117.69|115.89|117.66|115.86|6
1655763000000|2022-06-20 22:10:00|117.67|115.87|117.64|115.84|117.72|115.92|117.63|115.83|16
1655763010000|2022-06-20 22:10:10|117.63|115.83|117.65|115.85|117.66|115.86|117.63|115.83|5
1655763020000|2022-06-20 22:10:20|117.66|115.86|117.78|115.98|117.78|115.98|117.65|115.85|21
1655763030000|2022-06-20 22:10:30|117.79|115.99|117.8|116|117.81|116.01|117.78|115.98|13
1655763040000|2022-06-20 22:10:40|117.81|116.01|117.87|116.07|117.89|116.09|117.81|116.01|12
1655763060000|2022-06-20 22:11:00|117.86|116.06|117.81|116.01|117.86|116.06|117.8|116|7
1655763070000|2022-06-20 22:11:10|117.82|116.02|117.82|116.02|117.82|116.02|117.82|116.02|1
1655763080000|2022-06-20 22:11:20|117.83|116.03|117.84|116.04|117.84|116.04|117.83|116.03|2
1655763090000|2022-06-20 22:11:30|117.83|116.03|117.73|115.93|117.84|116.04|117.73|115.93|9
1655763100000|2022-06-20 22:11:40|117.71|115.91|117.72|115.92|117.72|115.92|117.7|115.9|6
1655763110000|2022-06-20 22:11:50|117.71|115.91|117.71|115.91|117.72|115.92|117.71|115.91|7
1655763120000|2022-06-20 22:12:00|117.72|115.92|117.73|115.93|117.73|115.93|117.71|115.91|7
1655763130000|2022-06-20 22:12:10|117.72|115.92|117.71|115.91|117.72|115.92|117.71|115.91|2
1655763140000|2022-06-20 22:12:20|117.7|115.9|117.69|115.89|117.7|115.9|117.69|115.89|2
1655763150000|2022-06-20 22:12:30|117.68|115.88|117.73|115.93|117.74|115.94|117.63|115.83|8
1655763160000|2022-06-20 22:12:40|117.74|115.94|117.79|115.99|117.81|116.01|117.74|115.94|8
1655763170000|2022-06-20 22:12:50|117.8|116|117.81|116.01|117.81|116.01|117.8|116|2
1655763190000|2022-06-20 22:13:10|117.79|115.99|117.75|115.95|117.79|115.99|117.75|115.95|7
1655763200000|2022-06-20 22:13:20|117.76|115.96|117.76|115.96|117.76|115.96|117.72|115.92|9
1655763210000|2022-06-20 22:13:30|117.75|115.95|117.75|115.95|117.75|115.95|117.75|115.95|1
1655763220000|2022-06-20 22:13:40|117.73|115.93|117.74|115.94|117.75|115.95|117.73|115.93|8
1655763230000|2022-06-20 22:13:50|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1655763240000|2022-06-20 22:14:00|117.74|115.94|117.75|115.95|117.76|115.96|117.73|115.93|14
1655763250000|2022-06-20 22:14:10|117.74|115.94|117.7|115.9|117.74|115.94|117.7|115.9|12
1655763260000|2022-06-20 22:14:20|117.69|115.89|117.71|115.91|117.71|115.91|117.69|115.89|5
1655763270000|2022-06-20 22:14:30|117.7|115.9|117.68|115.88|117.71|115.91|117.68|115.88|12
1655763280000|2022-06-20 22:14:40|117.69|115.89|117.68|115.88|117.74|115.94|117.68|115.88|9
1655763290000|2022-06-20 22:14:50|117.66|115.86|117.63|115.83|117.66|115.86|117.63|115.83|11
1655763300000|2022-06-20 22:15:00|117.64|115.84|117.7|115.9|117.7|115.9|117.62|115.82|19
1655763310000|2022-06-20 22:15:10|117.71|115.91|117.68|115.88|117.71|115.91|117.67|115.87|13
1655763320000|2022-06-20 22:15:20|117.69|115.89|117.75|115.95|117.76|115.96|117.69|115.89|12
1655763330000|2022-06-20 22:15:30|117.76|115.96|117.77|115.97|117.77|115.97|117.76|115.96|2
1655763340000|2022-06-20 22:15:40|117.76|115.96|117.82|116.02|117.82|116.02|117.76|115.96|11
1655763350000|2022-06-20 22:15:50|117.81|116.01|117.83|116.03|117.83|116.03|117.8|116|5
1655763360000|2022-06-20 22:16:00|117.82|116.02|117.79|115.99|117.83|116.03|117.79|115.99|7
1655763370000|2022-06-20 22:16:10|117.8|116|117.76|115.96|117.81|116.01|117.76|115.96|8
1655763380000|2022-06-20 22:16:20|117.77|115.97|117.76|115.96|117.78|115.98|117.76|115.96|4
1655763390000|2022-06-20 22:16:30|117.77|115.97|117.67|115.87|117.77|115.97|117.67|115.87|9
1655763400000|2022-06-20 22:16:40|117.68|115.88|117.74|115.94|117.76|115.96|117.65|115.85|12
1655763410000|2022-06-20 22:16:50|117.7|115.9|117.49|115.69|117.7|115.9|117.49|115.69|11
1655763420000|2022-06-20 22:17:00|117.48|115.68|117.34|115.54|117.48|115.68|117.33|115.53|12
1655763430000|2022-06-20 22:17:10|117.35|115.55|117.49|115.69|117.5|115.7|117.35|115.55|21
1655763440000|2022-06-20 22:17:20|117.5|115.7|117.46|115.66|117.5|115.7|117.46|115.66|12
1655763450000|2022-06-20 22:17:30|117.45|115.65|117.38|115.58|117.45|115.65|117.38|115.58|17
1655763460000|2022-06-20 22:17:40|117.4|115.6|117.66|115.86|117.67|115.87|117.4|115.6|13
1655763470000|2022-06-20 22:17:50|117.67|115.87|117.61|115.81|117.67|115.87|117.61|115.81|15
1655763480000|2022-06-20 22:18:00|117.58|115.78|117.55|115.75|117.6|115.8|117.53|115.73|13
1655763490000|2022-06-20 22:18:10|117.54|115.74|117.57|115.77|117.57|115.77|117.53|115.73|15
1655763500000|2022-06-20 22:18:20|117.58|115.78|117.57|115.77|117.62|115.82|117.57|115.77|13
1655763510000|2022-06-20 22:18:30|117.58|115.78|117.54|115.74|117.58|115.78|117.54|115.74|13
1655763520000|2022-06-20 22:18:40|117.55|115.75|117.56|115.76|117.58|115.78|117.54|115.74|12
1655763530000|2022-06-20 22:18:50|117.51|115.71|117.3|115.5|117.51|115.71|117.27|115.47|17
1655763540000|2022-06-20 22:19:00|117.29|115.49|117.36|115.56|117.45|115.65|117.29|115.49|17
1655763550000|2022-06-20 22:19:10|117.35|115.55|117.52|115.72|117.55|115.75|117.35|115.55|24
1655763560000|2022-06-20 22:19:20|117.53|115.73|117.51|115.71|117.54|115.74|117.46|115.66|23
1655763570000|2022-06-20 22:19:30|117.55|115.75|117.58|115.78|117.61|115.81|117.55|115.75|14
1655763580000|2022-06-20 22:19:40|117.57|115.77|117.54|115.74|117.58|115.78|117.53|115.73|12
1655763590000|2022-06-20 22:19:50|117.55|115.75|117.58|115.78|117.62|115.82|117.55|115.75|18
1655763600000|2022-06-20 22:20:00|117.56|115.76|117.53|115.73|117.57|115.77|117.52|115.72|10
1655763610000|2022-06-20 22:20:10|117.54|115.74|117.54|115.74|117.55|115.75|117.53|115.73|6
1655763620000|2022-06-20 22:20:20|117.53|115.73|117.58|115.78|117.58|115.78|117.53|115.73|7
1655763630000|2022-06-20 22:20:30|117.57|115.77|117.59|115.79|117.59|115.79|117.56|115.76|9
1655763640000|2022-06-20 22:20:40|117.58|115.78|117.63|115.83|117.63|115.83|117.57|115.77|9
1655763650000|2022-06-20 22:20:50|117.64|115.84|118.2|116.4|118.22|116.42|117.64|115.84|23
1655763660000|2022-06-20 22:21:00|118.19|116.39|118.05|116.25|118.19|116.39|118.05|116.25|14
1655763670000|2022-06-20 22:21:10|118.04|116.24|118.28|116.48|118.38|116.58|118.03|116.23|21
1655763680000|2022-06-20 22:21:20|118.29|116.49|118.19|116.39|118.36|116.56|118.19|116.39|19
1655763690000|2022-06-20 22:21:30|118.2|116.4|118.22|116.42|118.23|116.43|118.17|116.37|20
1655763700000|2022-06-20 22:21:40|118.25|116.45|118.33|116.53|118.37|116.57|118.25|116.45|18
1655763710000|2022-06-20 22:21:50|118.32|116.52|118.34|116.54|118.34|116.54|118.3|116.5|11
1655763720000|2022-06-20 22:22:00|118.35|116.55|118.33|116.53|118.37|116.57|118.31|116.51|20
1655763730000|2022-06-20 22:22:10|118.34|116.54|118.33|116.53|118.34|116.54|118.31|116.51|9
1655763740000|2022-06-20 22:22:20|118.32|116.52|118.34|116.54|118.35|116.55|118.32|116.52|7
1655763750000|2022-06-20 22:22:30|118.36|116.56|118.35|116.55|118.36|116.56|118.35|116.55|4
1655763760000|2022-06-20 22:22:40|118.34|116.54|118.32|116.52|118.34|116.54|118.32|116.52|3
1655763770000|2022-06-20 22:22:50|118.29|116.49|118.29|116.49|118.31|116.51|118.29|116.49|5
1655763780000|2022-06-20 22:23:00|118.3|116.5|118.26|116.46|118.3|116.5|118.26|116.46|2
1655763790000|2022-06-20 22:23:10|118.27|116.47|118.2|116.4|118.27|116.47|118.19|116.39|16
1655763800000|2022-06-20 22:23:20|118.21|116.41|118.32|116.52|118.33|116.53|118.21|116.41|8
1655763810000|2022-06-20 22:23:30|118.31|116.51|118.22|116.42|118.31|116.51|118.21|116.41|10
1655763820000|2022-06-20 22:23:40|118.21|116.41|118.16|116.36|118.24|116.44|118.16|116.36|13
1655763830000|2022-06-20 22:23:50|118.15|116.35|118.14|116.34|118.21|116.41|118.14|116.34|12
1655763840000|2022-06-20 22:24:00|118.15|116.35|118.15|116.35|118.16|116.36|118.15|116.35|3
1655763850000|2022-06-20 22:24:10|118.16|116.36|118.14|116.34|118.18|116.38|118.14|116.34|9
1655763860000|2022-06-20 22:24:20|118.13|116.33|118.01|116.21|118.14|116.34|118.01|116.21|16
1655763870000|2022-06-20 22:24:30|118.02|116.22|118|116.2|118.02|116.22|117.94|116.14|14
1655763880000|2022-06-20 22:24:40|117.99|116.19|118.11|116.31|118.15|116.35|117.99|116.19|14
1655763890000|2022-06-20 22:24:50|118.12|116.32|118.03|116.23|118.12|116.32|118.03|116.23|8
1655763900000|2022-06-20 22:25:00|118.02|116.22|118.06|116.26|118.07|116.27|117.98|116.18|21
1655763910000|2022-06-20 22:25:10|118.09|116.29|118.18|116.38|118.2|116.4|118.09|116.29|10
1655763920000|2022-06-20 22:25:20|118.19|116.39|118.42|116.62|118.44|116.64|118.19|116.39|11
1655763930000|2022-06-20 22:25:30|118.43|116.63|118.43|116.63|118.43|116.63|118.36|116.56|16
1655763940000|2022-06-20 22:25:40|118.44|116.64|118.42|116.62|118.44|116.64|118.38|116.58|16
1655763950000|2022-06-20 22:25:50|118.43|116.63|118.43|116.63|118.46|116.66|118.41|116.61|11
1655763960000|2022-06-20 22:26:00|118.44|116.64|118.5|116.7|118.54|116.74|118.44|116.64|12
1655763970000|2022-06-20 22:26:10|118.51|116.71|118.66|116.86|118.66|116.86|118.48|116.68|14
1655763980000|2022-06-20 22:26:20|118.63|116.83|118.62|116.82|118.71|116.91|118.62|116.82|24
1655763990000|2022-06-20 22:26:30|118.52|116.72|118.43|116.63|118.55|116.75|118.43|116.63|13
1655764000000|2022-06-20 22:26:40|118.44|116.64|118.43|116.63|118.44|116.64|118.41|116.61|5
1655764010000|2022-06-20 22:26:50|118.46|116.66|118.45|116.65|118.55|116.75|118.45|116.65|11
1655764020000|2022-06-20 22:27:00|118.46|116.66|118.53|116.73|118.54|116.74|118.45|116.65|9
1655764030000|2022-06-20 22:27:10|118.54|116.74|118.52|116.72|118.54|116.74|118.52|116.72|2
1655764040000|2022-06-20 22:27:20|118.5|116.7|118.38|116.58|118.5|116.7|118.38|116.58|10
1655764050000|2022-06-20 22:27:30|118.37|116.57|118.56|116.76|118.57|116.77|118.35|116.55|12
1655764060000|2022-06-20 22:27:40|118.55|116.75|118.58|116.78|118.59|116.79|118.55|116.75|8
1655764070000|2022-06-20 22:27:50|118.6|116.8|118.52|116.72|118.6|116.8|118.52|116.72|8
1655764080000|2022-06-20 22:28:00|118.51|116.71|118.44|116.64|118.53|116.73|118.41|116.61|12
1655764090000|2022-06-20 22:28:10|118.48|116.68|118.44|116.64|118.48|116.68|118.43|116.63|9
1655764100000|2022-06-20 22:28:20|118.45|116.65|118.45|116.65|118.55|116.75|118.45|116.65|17
1655764110000|2022-06-20 22:28:30|118.47|116.67|118.48|116.68|118.51|116.71|118.45|116.65|19
1655764120000|2022-06-20 22:28:40|118.49|116.69|118.44|116.64|118.49|116.69|118.44|116.64|13
1655764130000|2022-06-20 22:28:50|118.42|116.62|118.5|116.7|118.52|116.72|118.42|116.62|13
1655764140000|2022-06-20 22:29:00|118.49|116.69|118.5|116.7|118.51|116.71|118.45|116.65|15
1655764150000|2022-06-20 22:29:10|118.49|116.69|118.57|116.77|118.57|116.77|118.49|116.69|10
1655764160000|2022-06-20 22:29:20|118.56|116.76|118.58|116.78|118.59|116.79|118.56|116.76|8
1655764170000|2022-06-20 22:29:30|118.57|116.77|118.57|116.77|118.59|116.79|118.56|116.76|10
1655764180000|2022-06-20 22:29:40|118.56|116.76|118.58|116.78|118.58|116.78|118.54|116.74|5
1655764190000|2022-06-20 22:29:50|118.59|116.79|118.68|116.88|118.68|116.88|118.59|116.79|7
1655764200000|2022-06-20 22:30:00|118.69|116.89|118.65|116.85|118.7|116.9|118.65|116.85|6
1655764210000|2022-06-20 22:30:10|118.64|116.84|118.65|116.85|118.66|116.86|118.64|116.84|8
1655764220000|2022-06-20 22:30:20|118.64|116.84|118.71|116.91|118.71|116.91|118.64|116.84|10
1655764230000|2022-06-20 22:30:30|118.7|116.9|118.69|116.89|118.72|116.92|118.69|116.89|12
1655764240000|2022-06-20 22:30:40|118.68|116.88|118.8|117|118.8|117|118.66|116.86|12
1655764250000|2022-06-20 22:30:50|118.92|117.12|118.97|117.17|119.01|117.21|118.92|117.12|14
1655764260000|2022-06-20 22:31:00|118.98|117.18|118.98|117.18|118.98|117.18|118.97|117.17|3
1655764270000|2022-06-20 22:31:10|118.97|117.17|118.86|117.06|118.97|117.17|118.86|117.06|7
1655764280000|2022-06-20 22:31:20|118.85|117.05|118.86|117.06|118.87|117.07|118.77|116.97|23
1655764290000|2022-06-20 22:31:30|118.85|117.05|118.77|116.97|118.85|117.05|118.77|116.97|7
1655764300000|2022-06-20 22:31:40|118.75|116.95|118.76|116.96|118.8|117|118.74|116.94|13
1655764310000|2022-06-20 22:31:50|118.77|116.97|118.75|116.95|118.78|116.98|118.74|116.94|11
1655764320000|2022-06-20 22:32:00|118.74|116.94|118.55|116.75|118.74|116.94|118.55|116.75|11
1655764330000|2022-06-20 22:32:10|118.57|116.77|118.48|116.68|118.57|116.77|118.48|116.68|13
1655764340000|2022-06-20 22:32:20|118.47|116.67|118.46|116.66|118.5|116.7|118.46|116.66|7
1655764350000|2022-06-20 22:32:30|118.45|116.65|118.3|116.5|118.45|116.65|118.27|116.47|15
1655764360000|2022-06-20 22:32:40|118.29|116.49|118.31|116.51|118.35|116.55|118.29|116.49|9
1655764370000|2022-06-20 22:32:50|118.3|116.5|118.4|116.6|118.4|116.6|118.28|116.48|10
1655764380000|2022-06-20 22:33:00|118.38|116.58|118.35|116.55|118.38|116.58|118.35|116.55|3
1655764390000|2022-06-20 22:33:10|118.36|116.56|118.34|116.54|118.37|116.57|118.33|116.53|8
1655764400000|2022-06-20 22:33:20|118.33|116.53|118.42|116.62|118.42|116.62|118.33|116.53|15
1655764410000|2022-06-20 22:33:30|118.41|116.61|118.33|116.53|118.41|116.61|118.32|116.52|7
1655764420000|2022-06-20 22:33:40|118.32|116.52|118.38|116.58|118.38|116.58|118.32|116.52|13
1655764430000|2022-06-20 22:33:50|118.37|116.57|118.32|116.52|118.37|116.57|118.32|116.52|12
1655764440000|2022-06-20 22:34:00|118.35|116.55|118.34|116.54|118.35|116.55|118.32|116.52|7
1655764450000|2022-06-20 22:34:10|118.35|116.55|118.35|116.55|118.36|116.56|118.35|116.55|3
1655764460000|2022-06-20 22:34:20|118.36|116.56|118.38|116.58|118.39|116.59|118.35|116.55|8
1655764470000|2022-06-20 22:34:30|118.37|116.57|118.33|116.53|118.37|116.57|118.33|116.53|5
1655764480000|2022-06-20 22:34:40|118.32|116.52|118.32|116.52|118.33|116.53|118.32|116.52|3
1655764490000|2022-06-20 22:34:50|118.31|116.51|118.37|116.57|118.38|116.58|118.26|116.46|16
1655764500000|2022-06-20 22:35:00|118.35|116.55|118.43|116.63|118.43|116.63|118.35|116.55|9
1655764510000|2022-06-20 22:35:10|118.44|116.64|118.5|116.7|118.51|116.71|118.44|116.64|9
1655764520000|2022-06-20 22:35:20|118.51|116.71|118.62|116.82|118.62|116.82|118.49|116.69|11
1655764530000|2022-06-20 22:35:30|118.63|116.83|118.62|116.82|118.63|116.83|118.61|116.81|5
1655764540000|2022-06-20 22:35:40|118.61|116.81|118.62|116.82|118.62|116.82|118.61|116.81|4
1655764550000|2022-06-20 22:35:50|118.64|116.84|118.64|116.84|118.64|116.84|118.64|116.84|1
1655764560000|2022-06-20 22:36:00|118.63|116.83|118.63|116.83|118.63|116.83|118.55|116.75|11
1655764570000|2022-06-20 22:36:10|118.64|116.84|118.65|116.85|118.65|116.85|118.64|116.84|2
1655764580000|2022-06-20 22:36:20|118.64|116.84|118.63|116.83|118.65|116.85|118.63|116.83|4
1655764590000|2022-06-20 22:36:30|118.62|116.82|118.52|116.72|118.62|116.82|118.52|116.72|9
1655764610000|2022-06-20 22:36:50|118.53|116.73|118.55|116.75|118.55|116.75|118.53|116.73|5
1655764620000|2022-06-20 22:37:00|118.56|116.76|118.55|116.75|118.58|116.78|118.55|116.75|8
1655764630000|2022-06-20 22:37:10|118.56|116.76|118.61|116.81|118.62|116.82|118.55|116.75|8
1655764640000|2022-06-20 22:37:20|118.59|116.79|118.57|116.77|118.59|116.79|118.57|116.77|8
1655764650000|2022-06-20 22:37:30|118.58|116.78|118.5|116.7|118.58|116.78|118.49|116.69|11
1655764660000|2022-06-20 22:37:40|118.49|116.69|118.51|116.71|118.51|116.71|118.49|116.69|19
1655764670000|2022-06-20 22:37:50|118.5|116.7|118.54|116.74|118.56|116.76|118.5|116.7|8
1655764680000|2022-06-20 22:38:00|118.4|116.6|118.17|116.37|118.41|116.61|118.17|116.37|18
1655764690000|2022-06-20 22:38:10|118.16|116.36|118.16|116.36|118.2|116.4|118.15|116.35|12
1655764700000|2022-06-20 22:38:20|118.17|116.37|118.2|116.4|118.2|116.4|118.17|116.37|8
1655764710000|2022-06-20 22:38:30|118.19|116.39|118.21|116.41|118.22|116.42|118.19|116.39|7
1655764720000|2022-06-20 22:38:40|118.19|116.39|118.19|116.39|118.21|116.41|118.19|116.39|8
1655764730000|2022-06-20 22:38:50|118.2|116.4|118.26|116.46|118.27|116.47|118.2|116.4|11
1655764740000|2022-06-20 22:39:00|118.27|116.47|118.32|116.52|118.33|116.53|118.27|116.47|14
1655764750000|2022-06-20 22:39:10|118.31|116.51|118.29|116.49|118.32|116.52|118.29|116.49|4
1655764760000|2022-06-20 22:39:20|118.28|116.48|118.17|116.37|118.28|116.48|118.17|116.37|8
1655764770000|2022-06-20 22:39:30|118.16|116.36|118.15|116.35|118.18|116.38|118.14|116.34|11
1655764780000|2022-06-20 22:39:40|118.17|116.37|118.16|116.36|118.17|116.37|118.16|116.36|6
1655764790000|2022-06-20 22:39:50|118.17|116.37|118.3|116.5|118.3|116.5|118.17|116.37|13
1655764800000|2022-06-20 22:40:00|118.31|116.51|118.34|116.54|118.41|116.61|118.31|116.51|12
1655764810000|2022-06-20 22:40:10|118.36|116.56|118.27|116.47|118.36|116.56|118.27|116.47|8
1655764820000|2022-06-20 22:40:20|118.28|116.48|118.28|116.48|118.28|116.48|118.27|116.47|3
1655764830000|2022-06-20 22:40:30|118.3|116.5|118.25|116.45|118.3|116.5|118.25|116.45|5
1655764840000|2022-06-20 22:40:40|118.24|116.44|118.24|116.44|118.24|116.44|118.22|116.42|6
1655764850000|2022-06-20 22:40:50|118.25|116.45|118.29|116.49|118.29|116.49|118.21|116.41|5
1655764860000|2022-06-20 22:41:00|118.31|116.51|118.56|116.76|118.58|116.78|118.31|116.51|17
1655764870000|2022-06-20 22:41:10|118.55|116.75|118.56|116.76|118.57|116.77|118.52|116.72|18
1655764880000|2022-06-20 22:41:20|118.51|116.71|118.61|116.81|118.62|116.82|118.51|116.71|12
1655764890000|2022-06-20 22:41:30|118.63|116.83|118.73|116.93|118.73|116.93|118.63|116.83|8
1655764900000|2022-06-20 22:41:40|118.72|116.92|118.52|116.72|118.72|116.92|118.52|116.72|17
1655764910000|2022-06-20 22:41:50|118.53|116.73|118.66|116.86|118.68|116.88|118.51|116.71|15
1655764920000|2022-06-20 22:42:00|118.65|116.85|118.71|116.91|118.71|116.91|118.65|116.85|13
1655764930000|2022-06-20 22:42:10|118.69|116.89|118.59|116.79|118.7|116.9|118.51|116.71|12
1655764940000|2022-06-20 22:42:20|118.6|116.8|118.53|116.73|118.6|116.8|118.53|116.73|14
1655764950000|2022-06-20 22:42:30|118.52|116.72|118.4|116.6|118.58|116.78|118.39|116.59|23
1655764960000|2022-06-20 22:42:40|118.41|116.61|118.4|116.6|118.42|116.62|118.39|116.59|11
1655764970000|2022-06-20 22:42:50|118.39|116.59|118.35|116.55|118.4|116.6|118.34|116.54|8
1655764980000|2022-06-20 22:43:00|118.34|116.54|118.33|116.53|118.37|116.57|118.29|116.49|13
1655764990000|2022-06-20 22:43:10|118.39|116.59|118.5|116.7|118.53|116.73|118.39|116.59|16
1655765000000|2022-06-20 22:43:20|118.49|116.69|118.36|116.56|118.49|116.69|118.36|116.56|16
1655765010000|2022-06-20 22:43:30|118.37|116.57|118.38|116.58|118.38|116.58|118.37|116.57|6
1655765020000|2022-06-20 22:43:40|118.41|116.61|118.46|116.66|118.46|116.66|118.4|116.6|9
1655765030000|2022-06-20 22:43:50|118.44|116.64|118.48|116.68|118.5|116.7|118.41|116.61|13
1655765040000|2022-06-20 22:44:00|118.47|116.67|118.38|116.58|118.47|116.67|118.38|116.58|4
1655765050000|2022-06-20 22:44:10|118.39|116.59|118.47|116.67|118.5|116.7|118.39|116.59|16
1655765060000|2022-06-20 22:44:20|118.46|116.66|118.45|116.65|118.47|116.67|118.44|116.64|8
1655765070000|2022-06-20 22:44:30|118.46|116.66|118.43|116.63|118.48|116.68|118.43|116.63|4
1655765080000|2022-06-20 22:44:40|118.42|116.62|118.46|116.66|118.48|116.68|118.4|116.6|15
1655765090000|2022-06-20 22:44:50|118.45|116.65|118.46|116.66|118.47|116.67|118.45|116.65|4
1655765100000|2022-06-20 22:45:00|118.45|116.65|118.46|116.66|118.48|116.68|118.42|116.62|17
1655765110000|2022-06-20 22:45:10|118.45|116.65|118.39|116.59|118.45|116.65|118.37|116.57|14
1655765120000|2022-06-20 22:45:20|118.4|116.6|118.39|116.59|118.41|116.61|118.38|116.58|14
1655765130000|2022-06-20 22:45:30|118.4|116.6|118.29|116.49|118.4|116.6|118.28|116.48|12
1655765140000|2022-06-20 22:45:40|118.28|116.48|118.22|116.42|118.29|116.49|118.21|116.41|13
1655765150000|2022-06-20 22:45:50|118.23|116.43|118.2|116.4|118.28|116.48|118.2|116.4|14
1655765160000|2022-06-20 22:46:00|118.19|116.39|118.26|116.46|118.26|116.46|118.17|116.37|18
1655765170000|2022-06-20 22:46:10|118.29|116.49|118.31|116.51|118.34|116.54|118.28|116.48|19
1655765180000|2022-06-20 22:46:20|118.29|116.49|118.22|116.42|118.3|116.5|118.22|116.42|8
1655765190000|2022-06-20 22:46:30|118.23|116.43|118.24|116.44|118.25|116.45|118.23|116.43|4
1655765200000|2022-06-20 22:46:40|118.27|116.47|118.34|116.54|118.47|116.67|118.27|116.47|15
1655765210000|2022-06-20 22:46:50|118.33|116.53|118.44|116.64|118.46|116.66|118.3|116.5|19
1655765220000|2022-06-20 22:47:00|118.45|116.65|118.44|116.64|118.46|116.66|118.42|116.62|19
1655765230000|2022-06-20 22:47:10|118.45|116.65|118.44|116.64|118.46|116.66|118.43|116.63|15
1655765240000|2022-06-20 22:47:20|118.45|116.65|118.43|116.63|118.45|116.65|118.42|116.62|12
1655765250000|2022-06-20 22:47:30|118.44|116.64|118.42|116.62|118.44|116.64|118.42|116.62|7
1655765260000|2022-06-20 22:47:40|118.43|116.63|118.48|116.68|118.49|116.69|118.38|116.58|19
1655765270000|2022-06-20 22:47:50|118.51|116.71|118.46|116.66|118.51|116.71|118.44|116.64|10
1655765280000|2022-06-20 22:48:00|118.45|116.65|118.44|116.64|118.48|116.68|118.43|116.63|13
1655765290000|2022-06-20 22:48:10|118.45|116.65|118.43|116.63|118.46|116.66|118.43|116.63|4
1655765300000|2022-06-20 22:48:20|118.39|116.59|118.35|116.55|118.39|116.59|118.33|116.53|16
1655765310000|2022-06-20 22:48:30|118.36|116.56|118.28|116.48|118.37|116.57|118.28|116.48|14
1655765320000|2022-06-20 22:48:40|118.27|116.47|118.28|116.48|118.32|116.52|118.27|116.47|13
1655765330000|2022-06-20 22:48:50|118.29|116.49|118.22|116.42|118.29|116.49|118.21|116.41|16
1655765340000|2022-06-20 22:49:00|118.21|116.41|118.2|116.4|118.22|116.42|118.15|116.35|12
1655765350000|2022-06-20 22:49:10|118.19|116.39|118.2|116.4|118.28|116.48|118.19|116.39|14
1655765360000|2022-06-20 22:49:20|118.21|116.41|118.23|116.43|118.24|116.44|118.21|116.41|11
1655765370000|2022-06-20 22:49:30|118.2|116.4|118.18|116.38|118.21|116.41|118.18|116.38|6
1655765380000|2022-06-20 22:49:40|118.19|116.39|118.2|116.4|118.21|116.41|118.19|116.39|8
1655765390000|2022-06-20 22:49:50|118.19|116.39|118.2|116.4|118.21|116.41|118.19|116.39|8
1655765400000|2022-06-20 22:50:00|118.22|116.42|118.27|116.47|118.28|116.48|118.21|116.41|4
1655765410000|2022-06-20 22:50:10|118.24|116.44|118.25|116.45|118.26|116.46|118.24|116.44|6
1655765420000|2022-06-20 22:50:20|118.26|116.46|118.26|116.46|118.27|116.47|118.26|116.46|3
1655765430000|2022-06-20 22:50:30|118.27|116.47|118.26|116.46|118.27|116.47|118.26|116.46|4
1655765440000|2022-06-20 22:50:40|118.27|116.47|118.25|116.45|118.27|116.47|118.24|116.44|5
1655765450000|2022-06-20 22:50:50|118.24|116.44|118.27|116.47|118.27|116.47|118.24|116.44|4
1655765460000|2022-06-20 22:51:00|118.28|116.48|118.26|116.46|118.29|116.49|118.24|116.44|7
1655765470000|2022-06-20 22:51:10|118.27|116.47|118.28|116.48|118.29|116.49|118.26|116.46|6
1655765480000|2022-06-20 22:51:20|118.29|116.49|118.28|116.48|118.32|116.52|118.28|116.48|6
1655765490000|2022-06-20 22:51:30|118.29|116.49|118.29|116.49|118.33|116.53|118.28|116.48|8
1655765500000|2022-06-20 22:51:40|118.3|116.5|118.31|116.51|118.33|116.53|118.3|116.5|6
1655765510000|2022-06-20 22:51:50|118.32|116.52|118.33|116.53|118.34|116.54|118.32|116.52|5
1655765520000|2022-06-20 22:52:00|118.32|116.52|118.38|116.58|118.39|116.59|118.32|116.52|6
1655765530000|2022-06-20 22:52:10|118.39|116.59|118.33|116.53|118.42|116.62|118.33|116.53|7
1655765540000|2022-06-20 22:52:20|118.32|116.52|118.31|116.51|118.33|116.53|118.31|116.51|8
1655765550000|2022-06-20 22:52:30|118.27|116.47|118.23|116.43|118.27|116.47|118.23|116.43|10
1655765570000|2022-06-20 22:52:50|118.24|116.44|118.24|116.44|118.24|116.44|118.23|116.43|3
1655765580000|2022-06-20 22:53:00|118.25|116.45|118.28|116.48|118.31|116.51|118.25|116.45|9
1655765590000|2022-06-20 22:53:10|118.27|116.47|118.21|116.41|118.27|116.47|118.21|116.41|7
1655765600000|2022-06-20 22:53:20|118.22|116.42|118.23|116.43|118.25|116.45|118.22|116.42|4
1655765610000|2022-06-20 22:53:30|118.22|116.42|118.22|116.42|118.23|116.43|118.22|116.42|5
1655765620000|2022-06-20 22:53:40|118.23|116.43|118.22|116.42|118.23|116.43|118.21|116.41|4
1655765630000|2022-06-20 22:53:50|118.21|116.41|118.22|116.42|118.22|116.42|118.21|116.41|10
1655765640000|2022-06-20 22:54:00|118.24|116.44|118.3|116.5|118.32|116.52|118.24|116.44|7
1655765650000|2022-06-20 22:54:10|118.29|116.49|118.29|116.49|118.3|116.5|118.28|116.48|8
1655765660000|2022-06-20 22:54:20|118.3|116.5|118.27|116.47|118.3|116.5|118.27|116.47|10
1655765670000|2022-06-20 22:54:30|118.28|116.48|118.24|116.44|118.28|116.48|118.22|116.42|14
1655765680000|2022-06-20 22:54:40|118.25|116.45|118.25|116.45|118.26|116.46|118.24|116.44|8
1655765690000|2022-06-20 22:54:50|118.26|116.46|118.29|116.49|118.29|116.49|118.24|116.44|8
1655765700000|2022-06-20 22:55:00|118.32|116.52|118.28|116.48|118.33|116.53|118.28|116.48|11
1655765710000|2022-06-20 22:55:10|118.3|116.5|118.24|116.44|118.3|116.5|118.24|116.44|7
1655765720000|2022-06-20 22:55:20|118.25|116.45|118.27|116.47|118.27|116.47|118.25|116.45|6
1655765730000|2022-06-20 22:55:30|118.26|116.46|118.26|116.46|118.26|116.46|118.25|116.45|3
1655765740000|2022-06-20 22:55:40|118.28|116.48|118.23|116.43|118.28|116.48|118.23|116.43|8
1655765750000|2022-06-20 22:55:50|118.24|116.44|118.26|116.46|118.26|116.46|118.24|116.44|7
1655765760000|2022-06-20 22:56:00|118.27|116.47|118.32|116.52|118.33|116.53|118.27|116.47|9
1655765770000|2022-06-20 22:56:10|118.31|116.51|118.29|116.49|118.31|116.51|118.26|116.46|8
1655765780000|2022-06-20 22:56:20|118.27|116.47|118.28|116.48|118.3|116.5|118.26|116.46|11
1655765790000|2022-06-20 22:56:30|118.27|116.47|118.15|116.35|118.27|116.47|118.15|116.35|12
1655765800000|2022-06-20 22:56:40|118.14|116.34|118.12|116.32|118.17|116.37|118.12|116.32|9
1655765810000|2022-06-20 22:56:50|118.13|116.33|118.16|116.36|118.2|116.4|118.13|116.33|15
1655765820000|2022-06-20 22:57:00|118.15|116.35|118.16|116.36|118.19|116.39|118.13|116.33|11
1655765830000|2022-06-20 22:57:10|118.17|116.37|118.18|116.38|118.22|116.42|118.17|116.37|12
1655765840000|2022-06-20 22:57:20|118.17|116.37|118.17|116.37|118.18|116.38|118.17|116.37|5
1655765850000|2022-06-20 22:57:30|118.23|116.43|118.12|116.32|118.23|116.43|118.12|116.32|10
1655765860000|2022-06-20 22:57:40|118.14|116.34|118.08|116.28|118.16|116.36|118.08|116.28|14
1655765870000|2022-06-20 22:57:50|118.07|116.27|117.93|116.13|118.07|116.27|117.92|116.12|17
1655765880000|2022-06-20 22:58:00|117.94|116.14|118.07|116.27|118.1|116.3|117.94|116.14|21
1655765890000|2022-06-20 22:58:10|118.06|116.26|118.08|116.28|118.08|116.28|118.05|116.25|10
1655765900000|2022-06-20 22:58:20|118.09|116.29|118.16|116.36|118.18|116.38|118.09|116.29|9
1655765910000|2022-06-20 22:58:30|118.17|116.37|118.35|116.55|118.35|116.55|118.16|116.36|19
1655765920000|2022-06-20 22:58:40|118.34|116.54|118.37|116.57|118.37|116.57|118.33|116.53|11
1655765930000|2022-06-20 22:58:50|118.38|116.58|118.32|116.52|118.39|116.59|118.32|116.52|10
1655765940000|2022-06-20 22:59:00|118.33|116.53|118.37|116.57|118.39|116.59|118.33|116.53|11
1655765950000|2022-06-20 22:59:10|118.36|116.56|118.34|116.54|118.38|116.58|118.34|116.54|9
1655765960000|2022-06-20 22:59:20|118.33|116.53|118.23|116.43|118.34|116.54|118.22|116.42|13
1655765970000|2022-06-20 22:59:30|118.24|116.44|118.22|116.42|118.24|116.44|118.2|116.4|9
1655765980000|2022-06-20 22:59:40|118.23|116.43|118.2|116.4|118.23|116.43|118.2|116.4|8
1655765990000|2022-06-20 22:59:50|118.25|116.45|118.23|116.43|118.27|116.47|118.23|116.43|6
1655766000000|2022-06-20 23:00:00|118.24|116.44|118.32|116.52|118.33|116.53|118.23|116.43|11
1655766010000|2022-06-20 23:00:10|118.33|116.53|118.36|116.56|118.38|116.58|118.33|116.53|5
1655766020000|2022-06-20 23:00:20|118.34|116.54|118.3|116.5|118.34|116.54|118.3|116.5|5
1655766030000|2022-06-20 23:00:30|118.29|116.49|118.29|116.49|118.3|116.5|118.25|116.45|11
1655766040000|2022-06-20 23:00:40|118.28|116.48|118.29|116.49|118.29|116.49|118.28|116.48|8
1655766050000|2022-06-20 23:00:50|118.28|116.48|118.31|116.51|118.32|116.52|118.28|116.48|6
1655766060000|2022-06-20 23:01:00|118.32|116.52|118.34|116.54|118.34|116.54|118.3|116.5|7
1655766070000|2022-06-20 23:01:10|118.35|116.55|118.34|116.54|118.35|116.55|118.33|116.53|6
1655766080000|2022-06-20 23:01:20|118.33|116.53|118.34|116.54|118.34|116.54|118.33|116.53|4
1655766090000|2022-06-20 23:01:30|118.35|116.55|118.35|116.55|118.36|116.56|118.34|116.54|6
1655766100000|2022-06-20 23:01:40|118.34|116.54|118.34|116.54|118.34|116.54|118.34|116.54|1
1655766110000|2022-06-20 23:01:50|118.35|116.55|118.32|116.52|118.35|116.55|118.31|116.51|7
1655766120000|2022-06-20 23:02:00|118.33|116.53|118.4|116.6|118.4|116.6|118.33|116.53|8
1655766130000|2022-06-20 23:02:10|118.39|116.59|118.4|116.6|118.4|116.6|118.38|116.58|6
1655766140000|2022-06-20 23:02:20|118.42|116.62|118.43|116.63|118.44|116.64|118.42|116.62|8
1655766150000|2022-06-20 23:02:30|118.42|116.62|118.47|116.67|118.48|116.68|118.41|116.61|15
1655766160000|2022-06-20 23:02:40|118.46|116.66|118.47|116.67|118.48|116.68|118.46|116.66|8
1655766170000|2022-06-20 23:02:50|118.46|116.66|118.51|116.71|118.52|116.72|118.46|116.66|7
1655766180000|2022-06-20 23:03:00|118.5|116.7|118.52|116.72|118.52|116.72|118.5|116.7|3
1655766190000|2022-06-20 23:03:10|118.53|116.73|118.68|116.88|118.71|116.91|118.53|116.73|13
1655766200000|2022-06-20 23:03:20|118.67|116.87|118.68|116.88|118.69|116.89|118.67|116.87|8
1655766210000|2022-06-20 23:03:30|118.67|116.87|118.67|116.87|118.68|116.88|118.67|116.87|3
1655766220000|2022-06-20 23:03:40|118.68|116.88|118.68|116.88|118.69|116.89|118.67|116.87|5
1655766230000|2022-06-20 23:03:50|118.69|116.89|118.66|116.86|118.69|116.89|118.66|116.86|6
1655766240000|2022-06-20 23:04:00|118.65|116.85|118.65|116.85|118.65|116.85|118.64|116.84|3
1655766250000|2022-06-20 23:04:10|118.64|116.84|118.57|116.77|118.65|116.85|118.57|116.77|8
1655766260000|2022-06-20 23:04:20|118.56|116.76|118.56|116.76|118.56|116.76|118.55|116.75|3
1655766280000|2022-06-20 23:04:40|118.57|116.77|118.61|116.81|118.61|116.81|118.57|116.77|10
1655766290000|2022-06-20 23:04:50|118.6|116.8|118.6|116.8|118.61|116.81|118.6|116.8|3
1655766300000|2022-06-20 23:05:00|118.59|116.79|118.59|116.79|118.62|116.82|118.59|116.79|7
1655766310000|2022-06-20 23:05:10|118.6|116.8|118.61|116.81|118.61|116.81|118.6|116.8|2
1655766320000|2022-06-20 23:05:20|118.62|116.82|118.62|116.82|118.62|116.82|118.61|116.81|5
1655766330000|2022-06-20 23:05:30|118.61|116.81|118.59|116.79|118.61|116.81|118.59|116.79|3
1655766340000|2022-06-20 23:05:40|118.56|116.76|118.53|116.73|118.56|116.76|118.53|116.73|4
1655766350000|2022-06-20 23:05:50|118.52|116.72|118.42|116.62|118.53|116.73|118.42|116.62|8
1655766360000|2022-06-20 23:06:00|118.41|116.61|118.42|116.62|118.43|116.63|118.39|116.59|9
1655766370000|2022-06-20 23:06:10|118.44|116.64|118.52|116.72|118.52|116.72|118.44|116.64|12
1655766380000|2022-06-20 23:06:20|118.54|116.74|118.59|116.79|118.59|116.79|118.53|116.73|6
1655766390000|2022-06-20 23:06:30|118.6|116.8|118.57|116.77|118.6|116.8|118.56|116.76|12
1655766400000|2022-06-20 23:06:40|118.56|116.76|118.55|116.75|118.57|116.77|118.52|116.72|11
1655766410000|2022-06-20 23:06:50|118.54|116.74|118.52|116.72|118.55|116.75|118.52|116.72|5
1655766420000|2022-06-20 23:07:00|118.5|116.7|118.49|116.69|118.52|116.72|118.48|116.68|7
1655766430000|2022-06-20 23:07:10|118.5|116.7|118.63|116.83|118.64|116.84|118.5|116.7|11
1655766440000|2022-06-20 23:07:20|118.64|116.84|118.62|116.82|118.64|116.84|118.62|116.82|5
1655766450000|2022-06-20 23:07:30|118.61|116.81|118.58|116.78|118.61|116.81|118.58|116.78|3
1655766460000|2022-06-20 23:07:40|118.57|116.77|118.52|116.72|118.57|116.77|118.52|116.72|4
1655766470000|2022-06-20 23:07:50|118.53|116.73|118.55|116.75|118.55|116.75|118.53|116.73|5
1655766480000|2022-06-20 23:08:00|118.54|116.74|118.54|116.74|118.55|116.75|118.54|116.74|3
1655766500000|2022-06-20 23:08:20|118.55|116.75|118.54|116.74|118.55|116.75|118.54|116.74|12
1655766510000|2022-06-20 23:08:30|118.55|116.75|118.54|116.74|118.55|116.75|118.54|116.74|4
1655766520000|2022-06-20 23:08:40|118.53|116.73|118.53|116.73|118.53|116.73|118.53|116.73|1
1655766530000|2022-06-20 23:08:50|118.54|116.74|118.55|116.75|118.62|116.82|118.54|116.74|16
1655766540000|2022-06-20 23:09:00|118.54|116.74|118.48|116.68|118.54|116.74|118.47|116.67|6
1655766550000|2022-06-20 23:09:10|118.47|116.67|118.4|116.6|118.47|116.67|118.4|116.6|9
1655766560000|2022-06-20 23:09:20|118.39|116.59|118.4|116.6|118.41|116.61|118.35|116.55|13
1655766570000|2022-06-20 23:09:30|118.41|116.61|118.52|116.72|118.54|116.74|118.41|116.61|10
1655766580000|2022-06-20 23:09:40|118.51|116.71|118.48|116.68|118.51|116.71|118.48|116.68|4
1655766590000|2022-06-20 23:09:50|118.47|116.67|118.47|116.67|118.47|116.67|118.47|116.67|1
1655766600000|2022-06-20 23:10:00|118.46|116.66|118.44|116.64|118.46|116.66|118.44|116.64|2
1655766610000|2022-06-20 23:10:10|118.43|116.63|118.33|116.53|118.43|116.63|118.33|116.53|7
1655766620000|2022-06-20 23:10:20|118.32|116.52|118.29|116.49|118.32|116.52|118.29|116.49|5
1655766630000|2022-06-20 23:10:30|118.28|116.48|118.27|116.47|118.28|116.48|118.27|116.47|2
1655766640000|2022-06-20 23:10:40|118.43|116.63|118.64|116.84|118.66|116.86|118.43|116.63|19
1655766650000|2022-06-20 23:10:50|118.62|116.82|118.53|116.73|118.62|116.82|118.53|116.73|7
1655766660000|2022-06-20 23:11:00|118.52|116.72|118.47|116.67|118.52|116.72|118.45|116.65|16
1655766670000|2022-06-20 23:11:10|118.48|116.68|118.49|116.69|118.53|116.73|118.48|116.68|5
1655766680000|2022-06-20 23:11:20|118.5|116.7|118.56|116.76|118.56|116.76|118.49|116.69|11
1655766690000|2022-06-20 23:11:30|118.55|116.75|118.54|116.74|118.57|116.77|118.54|116.74|7
1655766700000|2022-06-20 23:11:40|118.53|116.73|118.53|116.73|118.54|116.74|118.53|116.73|5
1655766710000|2022-06-20 23:11:50|118.52|116.72|118.36|116.56|118.52|116.72|118.35|116.55|12
1655766720000|2022-06-20 23:12:00|118.35|116.55|118.17|116.37|118.35|116.55|118.13|116.33|19
1655766730000|2022-06-20 23:12:10|118.19|116.39|118.11|116.31|118.23|116.43|118.11|116.31|16
1655766740000|2022-06-20 23:12:20|118.12|116.32|117.98|116.18|118.12|116.32|117.98|116.18|11
1655766750000|2022-06-20 23:12:30|117.99|116.19|118.17|116.37|118.18|116.38|117.98|116.18|8
1655766760000|2022-06-20 23:12:40|118.14|116.34|118.13|116.33|118.14|116.34|118.12|116.32|7
1655766770000|2022-06-20 23:12:50|118.14|116.34|118.13|116.33|118.19|116.39|118.13|116.33|13
1655766780000|2022-06-20 23:13:00|118.14|116.34|118.18|116.38|118.19|116.39|118.12|116.32|12
1655766790000|2022-06-20 23:13:10|118.17|116.37|118.29|116.49|118.3|116.5|118.16|116.36|11
1655766800000|2022-06-20 23:13:20|118.33|116.53|118.46|116.66|118.47|116.67|118.33|116.53|15
1655766810000|2022-06-20 23:13:30|118.45|116.65|118.44|116.64|118.45|116.65|118.44|116.64|4
1655766820000|2022-06-20 23:13:40|118.45|116.65|118.52|116.72|118.52|116.72|118.44|116.64|11
1655766830000|2022-06-20 23:13:50|118.5|116.7|118.49|116.69|118.51|116.71|118.46|116.66|11
1655766840000|2022-06-20 23:14:00|118.5|116.7|118.48|116.68|118.51|116.71|118.48|116.68|8
1655766850000|2022-06-20 23:14:10|118.46|116.66|118.41|116.61|118.46|116.66|118.4|116.6|5
1655766860000|2022-06-20 23:14:20|118.43|116.63|118.41|116.61|118.43|116.63|118.4|116.6|10
1655766870000|2022-06-20 23:14:30|118.42|116.62|118.42|116.62|118.42|116.62|118.42|116.62|1
1655766880000|2022-06-20 23:14:40|118.44|116.64|118.46|116.66|118.46|116.66|118.44|116.64|3
1655766890000|2022-06-20 23:14:50|118.47|116.67|118.46|116.66|118.48|116.68|118.46|116.66|4
1655766900000|2022-06-20 23:15:00|118.47|116.67|118.46|116.66|118.47|116.67|118.38|116.58|12
1655766910000|2022-06-20 23:15:10|118.45|116.65|118.37|116.57|118.45|116.65|118.37|116.57|10
1655766920000|2022-06-20 23:15:20|118.36|116.56|118.24|116.44|118.36|116.56|118.24|116.44|12
1655766930000|2022-06-20 23:15:30|118.25|116.45|118.25|116.45|118.25|116.45|118.25|116.45|1
1655766940000|2022-06-20 23:15:40|118.24|116.44|118.25|116.45|118.25|116.45|118.24|116.44|2
1655766950000|2022-06-20 23:15:50|118.26|116.46|118.17|116.37|118.26|116.46|118.17|116.37|7
1655766960000|2022-06-20 23:16:00|118.15|116.35|118.23|116.43|118.23|116.43|118.15|116.35|6
1655766970000|2022-06-20 23:16:10|118.24|116.44|118.26|116.46|118.29|116.49|118.24|116.44|13
1655766980000|2022-06-20 23:16:20|118.24|116.44|118.25|116.45|118.25|116.45|118.23|116.43|5
1655766990000|2022-06-20 23:16:30|118.27|116.47|118.34|116.54|118.35|116.55|118.27|116.47|5
1655767000000|2022-06-20 23:16:40|118.35|116.55|118.38|116.58|118.38|116.58|118.35|116.55|4
1655767010000|2022-06-20 23:16:50|118.4|116.6|118.42|116.62|118.45|116.65|118.4|116.6|6
1655767020000|2022-06-20 23:17:00|118.43|116.63|118.42|116.62|118.43|116.63|118.42|116.62|2
1655767030000|2022-06-20 23:17:10|118.37|116.57|118.36|116.56|118.37|116.57|118.36|116.56|2
1655767040000|2022-06-20 23:17:20|118.37|116.57|118.42|116.62|118.42|116.62|118.37|116.57|6
1655767050000|2022-06-20 23:17:30|118.41|116.61|118.43|116.63|118.43|116.63|118.41|116.61|5
1655767060000|2022-06-20 23:17:40|118.49|116.69|118.49|116.69|118.51|116.71|118.49|116.69|3
1655767070000|2022-06-20 23:17:50|118.48|116.68|118.43|116.63|118.48|116.68|118.43|116.63|6
1655767080000|2022-06-20 23:18:00|118.42|116.62|118.45|116.65|118.45|116.65|118.41|116.61|12
1655767090000|2022-06-20 23:18:10|118.44|116.64|118.44|116.64|118.46|116.66|118.43|116.63|6
1655767100000|2022-06-20 23:18:20|118.45|116.65|118.45|116.65|118.46|116.66|118.45|116.65|3
1655767110000|2022-06-20 23:18:30|118.44|116.64|118.44|116.64|118.44|116.64|118.44|116.64|1
1655767120000|2022-06-20 23:18:40|118.45|116.65|118.44|116.64|118.45|116.65|118.43|116.63|8
1655767130000|2022-06-20 23:18:50|118.43|116.63|118.47|116.67|118.47|116.67|118.43|116.63|4
1655767140000|2022-06-20 23:19:00|118.49|116.69|118.49|116.69|118.49|116.69|118.48|116.68|3
1655767150000|2022-06-20 23:19:10|118.48|116.68|118.45|116.65|118.48|116.68|118.45|116.65|6
1655767160000|2022-06-20 23:19:20|118.44|116.64|118.46|116.66|118.46|116.66|118.44|116.64|7
1655767170000|2022-06-20 23:19:30|118.45|116.65|118.41|116.61|118.45|116.65|118.41|116.61|4
1655767180000|2022-06-20 23:19:40|118.42|116.62|118.41|116.61|118.42|116.62|118.41|116.61|4
1655767190000|2022-06-20 23:19:50|118.42|116.62|118.44|116.64|118.44|116.64|118.42|116.62|4
1655767200000|2022-06-20 23:20:00|118.43|116.63|118.42|116.62|118.43|116.63|118.41|116.61|6
1655767210000|2022-06-20 23:20:10|118.41|116.61|118.41|116.61|118.41|116.61|118.4|116.6|3
1655767220000|2022-06-20 23:20:20|118.42|116.62|118.41|116.61|118.42|116.62|118.41|116.61|2
1655767230000|2022-06-20 23:20:30|118.42|116.62|118.41|116.61|118.42|116.62|118.41|116.61|2
1655767240000|2022-06-20 23:20:40|118.42|116.62|118.41|116.61|118.42|116.62|118.41|116.61|4
1655767250000|2022-06-20 23:20:50|118.42|116.62|118.44|116.64|118.45|116.65|118.42|116.62|8
1655767260000|2022-06-20 23:21:00|118.43|116.63|118.5|116.7|118.5|116.7|118.43|116.63|6
1655767270000|2022-06-20 23:21:10|118.51|116.71|118.59|116.79|118.61|116.81|118.51|116.71|10
1655767280000|2022-06-20 23:21:20|118.6|116.8|118.6|116.8|118.62|116.82|118.6|116.8|4
1655767290000|2022-06-20 23:21:30|118.61|116.81|118.55|116.75|118.62|116.82|118.55|116.75|7
1655767300000|2022-06-20 23:21:40|118.45|116.65|118.46|116.66|118.48|116.68|118.44|116.64|10
1655767310000|2022-06-20 23:21:50|118.45|116.65|118.43|116.63|118.48|116.68|118.43|116.63|7
1655767320000|2022-06-20 23:22:00|118.42|116.62|118.43|116.63|118.44|116.64|118.42|116.62|4
1655767330000|2022-06-20 23:22:10|118.44|116.64|118.45|116.65|118.47|116.67|118.43|116.63|9
1655767340000|2022-06-20 23:22:20|118.44|116.64|118.46|116.66|118.47|116.67|118.44|116.64|6
1655767350000|2022-06-20 23:22:30|118.45|116.65|118.43|116.63|118.45|116.65|118.42|116.62|6
1655767360000|2022-06-20 23:22:40|118.44|116.64|118.42|116.62|118.44|116.64|118.42|116.62|3
1655767370000|2022-06-20 23:22:50|118.41|116.61|118.4|116.6|118.41|116.61|118.39|116.59|6
1655767380000|2022-06-20 23:23:00|118.39|116.59|118.4|116.6|118.41|116.61|118.39|116.59|3
1655767390000|2022-06-20 23:23:10|118.41|116.61|118.39|116.59|118.41|116.61|118.39|116.59|5
1655767400000|2022-06-20 23:23:20|118.4|116.6|118.41|116.61|118.42|116.62|118.4|116.6|5
1655767410000|2022-06-20 23:23:30|118.42|116.62|118.52|116.72|118.55|116.75|118.42|116.62|10
1655767420000|2022-06-20 23:23:40|118.55|116.75|118.53|116.73|118.55|116.75|118.52|116.72|6
1655767430000|2022-06-20 23:23:50|118.54|116.74|118.52|116.72|118.54|116.74|118.52|116.72|3
1655767440000|2022-06-20 23:24:00|118.51|116.71|118.56|116.76|118.56|116.76|118.48|116.68|15
1655767450000|2022-06-20 23:24:10|118.55|116.75|118.56|116.76|118.58|116.78|118.55|116.75|10
1655767460000|2022-06-20 23:24:20|118.57|116.77|118.59|116.79|118.61|116.81|118.57|116.77|6
1655767470000|2022-06-20 23:24:30|118.6|116.8|118.68|116.88|118.69|116.89|118.6|116.8|7
1655767480000|2022-06-20 23:24:40|118.67|116.87|118.64|116.84|118.68|116.88|118.64|116.84|9
1655767490000|2022-06-20 23:24:50|118.63|116.83|118.63|116.83|118.65|116.85|118.62|116.82|9
1655767500000|2022-06-20 23:25:00|118.62|116.82|118.64|116.84|118.66|116.86|118.62|116.82|12
1655767510000|2022-06-20 23:25:10|118.63|116.83|118.62|116.82|118.63|116.83|118.62|116.82|2
1655767520000|2022-06-20 23:25:20|118.61|116.81|118.61|116.81|118.62|116.82|118.61|116.81|3
1655767530000|2022-06-20 23:25:30|118.6|116.8|118.55|116.75|118.6|116.8|118.54|116.74|9
1655767540000|2022-06-20 23:25:40|118.56|116.76|118.57|116.77|118.58|116.78|118.56|116.76|3
1655767550000|2022-06-20 23:25:50|118.56|116.76|118.58|116.78|118.58|116.78|118.56|116.76|9
1655767560000|2022-06-20 23:26:00|118.59|116.79|118.62|116.82|118.64|116.84|118.59|116.79|6
1655767570000|2022-06-20 23:26:10|118.63|116.83|118.62|116.82|118.63|116.83|118.62|116.82|2
1655767580000|2022-06-20 23:26:20|118.61|116.81|118.62|116.82|118.62|116.82|118.61|116.81|2
1655767590000|2022-06-20 23:26:30|118.61|116.81|118.59|116.79|118.61|116.81|118.59|116.79|3
1655767600000|2022-06-20 23:26:40|118.58|116.78|118.58|116.78|118.59|116.79|118.57|116.77|5
1655767610000|2022-06-20 23:26:50|118.59|116.79|118.59|116.79|118.61|116.81|118.59|116.79|4
1655767620000|2022-06-20 23:27:00|118.6|116.8|118.65|116.85|118.65|116.85|118.6|116.8|5
1655767630000|2022-06-20 23:27:10|118.64|116.84|118.65|116.85|118.66|116.86|118.64|116.84|6
1655767640000|2022-06-20 23:27:20|118.64|116.84|118.64|116.84|118.65|116.85|118.64|116.84|3
1655767650000|2022-06-20 23:27:30|118.63|116.83|118.58|116.78|118.63|116.83|118.58|116.78|4
1655767660000|2022-06-20 23:27:40|118.57|116.77|118.57|116.77|118.57|116.77|118.57|116.77|1
1655767670000|2022-06-20 23:27:50|118.56|116.76|118.28|116.48|118.56|116.76|118.28|116.48|19
1655767680000|2022-06-20 23:28:00|118.27|116.47|118.27|116.47|118.27|116.47|118.24|116.44|9
1655767690000|2022-06-20 23:28:10|118.29|116.49|118.26|116.46|118.32|116.52|118.25|116.45|15
1655767700000|2022-06-20 23:28:20|118.25|116.45|118.16|116.36|118.25|116.45|118.16|116.36|7
1655767710000|2022-06-20 23:28:30|118.17|116.37|118.28|116.48|118.3|116.5|118.17|116.37|15
1655767720000|2022-06-20 23:28:40|118.29|116.49|118.25|116.45|118.29|116.49|118.24|116.44|11
1655767730000|2022-06-20 23:28:50|118.24|116.44|118.21|116.41|118.24|116.44|118.21|116.41|6
1655767740000|2022-06-20 23:29:00|118.22|116.42|118.3|116.5|118.3|116.5|118.22|116.42|9
1655767750000|2022-06-20 23:29:10|118.31|116.51|118.36|116.56|118.36|116.56|118.31|116.51|5
1655767760000|2022-06-20 23:29:20|118.49|116.69|118.51|116.71|118.51|116.71|118.47|116.67|8
1655767770000|2022-06-20 23:29:30|118.52|116.72|118.68|116.88|118.68|116.88|118.51|116.71|12
1655767780000|2022-06-20 23:29:40|118.69|116.89|118.79|116.99|118.81|117.01|118.69|116.89|15
1655767790000|2022-06-20 23:29:50|118.8|117|118.78|116.98|118.81|117.01|118.77|116.97|10
1655767800000|2022-06-20 23:30:00|118.79|116.99|118.85|117.05|118.87|117.07|118.79|116.99|11
1655767810000|2022-06-20 23:30:10|118.86|117.06|118.84|117.04|118.96|117.16|118.84|117.04|12
1655767820000|2022-06-20 23:30:20|118.85|117.05|118.77|116.97|118.85|117.05|118.74|116.94|13
1655767830000|2022-06-20 23:30:30|118.78|116.98|118.74|116.94|118.78|116.98|118.74|116.94|11
1655767840000|2022-06-20 23:30:40|118.73|116.93|118.7|116.9|118.74|116.94|118.64|116.84|20
1655767850000|2022-06-20 23:30:50|118.69|116.89|118.69|116.89|118.7|116.9|118.67|116.87|8
1655767860000|2022-06-20 23:31:00|118.68|116.88|118.77|116.97|118.77|116.97|118.67|116.87|11
1655767870000|2022-06-20 23:31:10|118.76|116.96|118.75|116.95|118.79|116.99|118.73|116.93|12
1655767880000|2022-06-20 23:31:20|118.74|116.94|118.65|116.85|118.75|116.95|118.65|116.85|17
1655767890000|2022-06-20 23:31:30|118.64|116.84|118.65|116.85|118.66|116.86|118.64|116.84|6
1655767900000|2022-06-20 23:31:40|118.66|116.86|118.68|116.88|118.68|116.88|118.64|116.84|7
1655767910000|2022-06-20 23:31:50|118.66|116.86|118.7|116.9|118.7|116.9|118.65|116.85|7
1655767920000|2022-06-20 23:32:00|118.69|116.89|118.68|116.88|118.69|116.89|118.68|116.88|2
1655767930000|2022-06-20 23:32:10|118.69|116.89|118.79|116.99|118.79|116.99|118.69|116.89|6
1655767940000|2022-06-20 23:32:20|118.8|117|118.88|117.08|118.91|117.11|118.8|117|15
1655767950000|2022-06-20 23:32:30|118.89|117.09|119.05|117.25|119.05|117.25|118.89|117.09|15
1655767960000|2022-06-20 23:32:40|119.09|117.29|119.12|117.32|119.12|117.32|119.08|117.28|14
1655767970000|2022-06-20 23:32:50|119.11|117.31|119.25|117.45|119.25|117.45|119.11|117.31|14
1655767980000|2022-06-20 23:33:00|119.21|117.41|119.35|117.55|119.35|117.55|119.21|117.41|19
1655767990000|2022-06-20 23:33:10|119.34|117.54|119.28|117.48|119.35|117.55|119.27|117.47|14
1655768000000|2022-06-20 23:33:20|119.27|117.47|119.3|117.5|119.31|117.51|119.27|117.47|10
1655768010000|2022-06-20 23:33:30|119.32|117.52|119.41|117.61|119.42|117.62|119.32|117.52|11
1655768020000|2022-06-20 23:33:40|119.4|117.6|119.44|117.64|119.44|117.64|119.39|117.59|10
1655768030000|2022-06-20 23:33:50|119.41|117.61|119.45|117.65|119.45|117.65|119.39|117.59|15
1655768040000|2022-06-20 23:34:00|119.46|117.66|119.58|117.78|119.58|117.78|119.44|117.64|13
1655768050000|2022-06-20 23:34:10|119.57|117.77|119.55|117.75|119.57|117.77|119.51|117.71|16
1655768060000|2022-06-20 23:34:20|119.56|117.76|119.58|117.78|119.66|117.86|119.55|117.75|13
1655768070000|2022-06-20 23:34:30|119.61|117.81|119.61|117.81|119.67|117.87|119.61|117.81|14
1655768080000|2022-06-20 23:34:40|119.64|117.84|119.71|117.91|119.74|117.94|119.63|117.83|19
1655768090000|2022-06-20 23:34:50|119.7|117.9|119.71|117.91|119.73|117.93|119.7|117.9|9
1655768100000|2022-06-20 23:35:00|119.7|117.9|119.77|117.97|119.77|117.97|119.68|117.88|12
1655768110000|2022-06-20 23:35:10|119.81|118.01|119.83|118.03|119.9|118.1|119.81|118.01|16
1655768120000|2022-06-20 23:35:20|119.82|118.02|119.65|117.85|119.82|118.02|119.63|117.83|23
1655768130000|2022-06-20 23:35:30|119.64|117.84|119.69|117.89|119.69|117.89|119.63|117.83|18
1655768140000|2022-06-20 23:35:40|119.68|117.88|119.69|117.89|119.7|117.9|119.66|117.86|15
1655768150000|2022-06-20 23:35:50|119.7|117.9|119.76|117.96|119.78|117.98|119.68|117.88|13
1655768160000|2022-06-20 23:36:00|119.75|117.95|119.76|117.96|119.81|118.01|119.74|117.94|13
1655768170000|2022-06-20 23:36:10|119.75|117.95|119.74|117.94|119.77|117.97|119.72|117.92|15
1655768180000|2022-06-20 23:36:20|119.75|117.95|119.92|118.12|119.93|118.13|119.75|117.95|15
1655768190000|2022-06-20 23:36:30|119.88|118.08|119.91|118.11|119.91|118.11|119.86|118.06|11
1655768200000|2022-06-20 23:36:40|119.92|118.12|119.89|118.09|119.92|118.12|119.87|118.07|14
1655768210000|2022-06-20 23:36:50|119.88|118.08|119.91|118.11|119.91|118.11|119.88|118.08|8
1655768220000|2022-06-20 23:37:00|119.9|118.1|119.89|118.09|119.9|118.1|119.87|118.07|6
1655768230000|2022-06-20 23:37:10|119.9|118.1|119.92|118.12|119.92|118.12|119.89|118.09|5
1655768250000|2022-06-20 23:37:30|119.93|118.13|119.9|118.1|119.94|118.14|119.9|118.1|8
1655768260000|2022-06-20 23:37:40|119.91|118.11|119.84|118.04|119.91|118.11|119.84|118.04|7
1655768270000|2022-06-20 23:37:50|119.83|118.03|119.86|118.06|119.86|118.06|119.83|118.03|4
1655768280000|2022-06-20 23:38:00|119.87|118.07|119.89|118.09|119.89|118.09|119.81|118.01|11
1655768290000|2022-06-20 23:38:10|119.9|118.1|119.94|118.14|119.95|118.15|119.89|118.09|8
1655768300000|2022-06-20 23:38:20|119.93|118.13|119.92|118.12|119.93|118.13|119.92|118.12|4
1655768310000|2022-06-20 23:38:30|119.93|118.13|119.92|118.12|119.95|118.15|119.92|118.12|4
1655768320000|2022-06-20 23:38:40|119.94|118.14|119.96|118.16|119.96|118.16|119.94|118.14|3
1655768330000|2022-06-20 23:38:50|119.94|118.14|119.97|118.17|119.97|118.17|119.94|118.14|6
1655768340000|2022-06-20 23:39:00|119.96|118.16|120|118.2|120.03|118.23|119.96|118.16|12
1655768350000|2022-06-20 23:39:10|120.01|118.21|120.15|118.35|120.16|118.36|120.01|118.21|17
1655768360000|2022-06-20 23:39:20|120.12|118.32|120.23|118.43|120.23|118.43|120.12|118.32|23
1655768370000|2022-06-20 23:39:30|120.28|118.48|120.43|118.63|120.43|118.63|120.28|118.48|22
1655768380000|2022-06-20 23:39:40|120.44|118.64|120.41|118.61|120.46|118.66|120.4|118.6|19
1655768390000|2022-06-20 23:39:50|120.39|118.59|120.47|118.67|120.49|118.69|120.39|118.59|12
1655768400000|2022-06-20 23:40:00|120.46|118.66|120.46|118.66|120.59|118.79|120.46|118.66|18
1655768410000|2022-06-20 23:40:10|120.42|118.62|120.29|118.49|120.42|118.62|120.26|118.46|26
1655768420000|2022-06-20 23:40:20|120.28|118.48|120.11|118.31|120.3|118.5|120.11|118.31|20
1655768430000|2022-06-20 23:40:30|120.15|118.35|120.09|118.29|120.17|118.37|120.08|118.28|10
1655768440000|2022-06-20 23:40:40|120.05|118.25|120.19|118.39|120.19|118.39|120.04|118.24|16
1655768450000|2022-06-20 23:40:50|120.21|118.41|120.39|118.59|120.41|118.61|120.2|118.4|18
1655768460000|2022-06-20 23:41:00|120.38|118.58|120.09|118.29|120.38|118.58|120.07|118.27|19
1655768470000|2022-06-20 23:41:10|120.08|118.28|120.06|118.26|120.09|118.29|120.04|118.24|10
1655768480000|2022-06-20 23:41:20|120.08|118.28|120.09|118.29|120.1|118.3|120.04|118.24|19
1655768490000|2022-06-20 23:41:30|120.07|118.27|120.06|118.26|120.08|118.28|120.06|118.26|5
1655768500000|2022-06-20 23:41:40|120.05|118.25|120.02|118.22|120.05|118.25|119.97|118.17|9
1655768510000|2022-06-20 23:41:50|120.04|118.24|120.19|118.39|120.19|118.39|120.04|118.24|10
1655768520000|2022-06-20 23:42:00|120.2|118.4|120.12|118.32|120.2|118.4|120.11|118.31|13
1655768530000|2022-06-20 23:42:10|120.14|118.34|120.23|118.43|120.25|118.45|120.14|118.34|22
1655768540000|2022-06-20 23:42:20|120.24|118.44|120.23|118.43|120.26|118.46|120.23|118.43|10
1655768550000|2022-06-20 23:42:30|120.22|118.42|120.23|118.43|120.24|118.44|120.19|118.39|14
1655768560000|2022-06-20 23:42:40|120.22|118.42|120.21|118.41|120.22|118.42|120.19|118.39|6
1655768580000|2022-06-20 23:43:00|120.22|118.42|120.23|118.43|120.24|118.44|120.21|118.41|7
1655768590000|2022-06-20 23:43:10|120.25|118.45|120.22|118.42|120.26|118.46|120.22|118.42|6
1655768600000|2022-06-20 23:43:20|120.21|118.41|120.2|118.4|120.21|118.41|120.2|118.4|2
1655768610000|2022-06-20 23:43:30|120.21|118.41|120.23|118.43|120.24|118.44|120.21|118.41|6
1655768620000|2022-06-20 23:43:40|120.24|118.44|120.2|118.4|120.24|118.44|120.18|118.38|10
1655768630000|2022-06-20 23:43:50|120.21|118.41|120.25|118.45|120.27|118.47|120.21|118.41|16
1655768640000|2022-06-20 23:44:00|120.26|118.46|120.23|118.43|120.27|118.47|120.23|118.43|10
1655768650000|2022-06-20 23:44:10|120.22|118.42|120.16|118.36|120.23|118.43|120.16|118.36|7
1655768660000|2022-06-20 23:44:20|120.15|118.35|120.12|118.32|120.15|118.35|120.1|118.3|10
1655768670000|2022-06-20 23:44:30|120.13|118.33|120.13|118.33|120.13|118.33|120.12|118.32|3
1655768680000|2022-06-20 23:44:40|120.14|118.34|120.12|118.32|120.14|118.34|120.12|118.32|5
1655768690000|2022-06-20 23:44:50|120.13|118.33|120.17|118.37|120.17|118.37|120.13|118.33|7
1655768700000|2022-06-20 23:45:00|120.16|118.36|120.25|118.45|120.3|118.5|120.14|118.34|22
1655768710000|2022-06-20 23:45:10|120.24|118.44|120.23|118.43|120.27|118.47|120.15|118.35|14
1655768720000|2022-06-20 23:45:20|120.24|118.44|120.28|118.48|120.28|118.48|120.24|118.44|11
1655768730000|2022-06-20 23:45:30|120.27|118.47|120.28|118.48|120.28|118.48|120.25|118.45|7
1655768740000|2022-06-20 23:45:40|120.27|118.47|120.14|118.34|120.27|118.47|120.11|118.31|13
1655768750000|2022-06-20 23:45:50|120.13|118.33|120.11|118.31|120.14|118.34|120.11|118.31|14
1655768760000|2022-06-20 23:46:00|120.1|118.3|120.09|118.29|120.13|118.33|120.03|118.23|16
1655768770000|2022-06-20 23:46:10|120.08|118.28|120.08|118.28|120.11|118.31|120.06|118.26|16
1655768780000|2022-06-20 23:46:20|120.1|118.3|120.06|118.26|120.1|118.3|120.05|118.25|6
1655768790000|2022-06-20 23:46:30|120.08|118.28|120.11|118.31|120.11|118.31|120.06|118.26|10
1655768800000|2022-06-20 23:46:40|120.16|118.36|120.25|118.45|120.25|118.45|120.12|118.32|17
1655768810000|2022-06-20 23:46:50|120.24|118.44|120.21|118.41|120.24|118.44|120.21|118.41|8
1655768820000|2022-06-20 23:47:00|120.2|118.4|120.22|118.42|120.22|118.42|120.17|118.37|12
1655768830000|2022-06-20 23:47:10|120.23|118.43|120.23|118.43|120.28|118.48|120.22|118.42|19
1655768840000|2022-06-20 23:47:20|120.22|118.42|120.22|118.42|120.23|118.43|120.22|118.42|3
1655768850000|2022-06-20 23:47:30|120.23|118.43|120.35|118.55|120.35|118.55|120.23|118.43|14
1655768860000|2022-06-20 23:47:40|120.36|118.56|120.35|118.55|120.42|118.62|120.35|118.55|11
1655768870000|2022-06-20 23:47:50|120.34|118.54|120.22|118.42|120.34|118.54|120.2|118.4|13
1655768880000|2022-06-20 23:48:00|120.24|118.44|120.15|118.35|120.26|118.46|120.14|118.34|13
1655768890000|2022-06-20 23:48:10|120.14|118.34|120.15|118.35|120.15|118.35|120.13|118.33|10
1655768900000|2022-06-20 23:48:20|120.14|118.34|120.14|118.34|120.15|118.35|120.01|118.21|14
1655768910000|2022-06-20 23:48:30|120.13|118.33|120.12|118.32|120.13|118.33|120.11|118.31|4
1655768920000|2022-06-20 23:48:40|120.13|118.33|120.16|118.36|120.16|118.36|120.13|118.33|4
1655768930000|2022-06-20 23:48:50|120.15|118.35|120.26|118.46|120.26|118.46|120.15|118.35|9
1655768940000|2022-06-20 23:49:00|120.25|118.45|120.19|118.39|120.25|118.45|120.17|118.37|12
1655768950000|2022-06-20 23:49:10|120.2|118.4|120.31|118.51|120.31|118.51|120.19|118.39|15
1655768960000|2022-06-20 23:49:20|120.32|118.52|120.35|118.55|120.35|118.55|120.31|118.51|8
1655768970000|2022-06-20 23:49:30|120.34|118.54|120.35|118.55|120.35|118.55|120.34|118.54|4
1655768980000|2022-06-20 23:49:40|120.34|118.54|120.32|118.52|120.35|118.55|120.26|118.46|12
1655768990000|2022-06-20 23:49:50|120.31|118.51|120.32|118.52|120.32|118.52|120.31|118.51|2
1655769000000|2022-06-20 23:50:00|120.31|118.51|120.21|118.41|120.31|118.51|120.21|118.41|14
1655769010000|2022-06-20 23:50:10|120.18|118.38|120.06|118.26|120.18|118.38|120.06|118.26|15
1655769020000|2022-06-20 23:50:20|120.07|118.27|120.05|118.25|120.08|118.28|120.05|118.25|9
1655769030000|2022-06-20 23:50:30|120.06|118.26|120.04|118.24|120.06|118.26|120.04|118.24|5
1655769040000|2022-06-20 23:50:40|119.99|118.19|119.99|118.19|119.99|118.19|119.94|118.14|11
1655769050000|2022-06-20 23:50:50|120|118.2|119.97|118.17|120|118.2|119.97|118.17|8
1655769060000|2022-06-20 23:51:00|119.98|118.18|120.02|118.22|120.02|118.22|119.98|118.18|10
1655769070000|2022-06-20 23:51:10|120.03|118.23|120.13|118.33|120.15|118.35|120.03|118.23|15
1655769080000|2022-06-20 23:51:20|120.12|118.32|120.05|118.25|120.12|118.32|120.05|118.25|6
1655769090000|2022-06-20 23:51:30|120.06|118.26|120.09|118.29|120.09|118.29|120.05|118.25|12
1655769100000|2022-06-20 23:51:40|120.08|118.28|120.06|118.26|120.08|118.28|120.06|118.26|5
1655769110000|2022-06-20 23:51:50|120.07|118.27|120.07|118.27|120.08|118.28|120.06|118.26|7
1655769120000|2022-06-20 23:52:00|120.08|118.28|120.08|118.28|120.09|118.29|120.03|118.23|11
1655769130000|2022-06-20 23:52:10|120.09|118.29|120.06|118.26|120.09|118.29|120.05|118.25|7
1655769140000|2022-06-20 23:52:20|120.05|118.25|120.05|118.25|120.06|118.26|120.05|118.25|3
1655769150000|2022-06-20 23:52:30|120.04|118.24|120.03|118.23|120.05|118.25|120.03|118.23|4
1655769160000|2022-06-20 23:52:40|120.04|118.24|120.05|118.25|120.06|118.26|120.04|118.24|3
1655769180000|2022-06-20 23:53:00|120.04|118.24|120.04|118.24|120.04|118.24|119.99|118.19|11
1655769190000|2022-06-20 23:53:10|120.05|118.25|120.03|118.23|120.05|118.25|120.03|118.23|4
1655769210000|2022-06-20 23:53:30|120.02|118.22|120.02|118.22|120.02|118.22|120.02|118.22|1
1655769220000|2022-06-20 23:53:40|120.01|118.21|120.02|118.22|120.04|118.24|120|118.2|6
1655769230000|2022-06-20 23:53:50|119.96|118.16|119.97|118.17|119.97|118.17|119.96|118.16|2
1655769240000|2022-06-20 23:54:00|119.96|118.16|119.99|118.19|119.99|118.19|119.95|118.15|8
1655769250000|2022-06-20 23:54:10|120.01|118.21|120|118.2|120.01|118.21|120|118.2|4
1655769260000|2022-06-20 23:54:20|119.99|118.19|120.03|118.23|120.03|118.23|119.99|118.19|6
1655769270000|2022-06-20 23:54:30|120.02|118.22|119.99|118.19|120.02|118.22|119.97|118.17|7
1655769280000|2022-06-20 23:54:40|119.98|118.18|119.97|118.17|119.98|118.18|119.95|118.15|6
1655769290000|2022-06-20 23:54:50|119.96|118.16|120|118.2|120|118.2|119.96|118.16|3
1655769300000|2022-06-20 23:55:00|119.99|118.19|119.96|118.16|119.99|118.19|119.96|118.16|5
1655769310000|2022-06-20 23:55:10|119.97|118.17|119.96|118.16|119.97|118.17|119.96|118.16|4
1655769320000|2022-06-20 23:55:20|119.95|118.15|119.96|118.16|119.97|118.17|119.95|118.15|3
1655769330000|2022-06-20 23:55:30|119.94|118.14|119.88|118.08|119.96|118.16|119.88|118.08|8
1655769340000|2022-06-20 23:55:40|119.89|118.09|119.88|118.08|119.89|118.09|119.87|118.07|6
1655769350000|2022-06-20 23:55:50|119.89|118.09|119.95|118.15|119.95|118.15|119.89|118.09|7
1655769370000|2022-06-20 23:56:10|119.96|118.16|119.95|118.15|119.96|118.16|119.95|118.15|2
1655769380000|2022-06-20 23:56:20|119.96|118.16|119.96|118.16|119.96|118.16|119.96|118.16|1
1655769390000|2022-06-20 23:56:30|119.95|118.15|119.89|118.09|119.95|118.15|119.89|118.09|7
1655769400000|2022-06-20 23:56:40|119.87|118.07|119.86|118.06|119.87|118.07|119.86|118.06|2
1655769410000|2022-06-20 23:56:50|119.87|118.07|119.86|118.06|119.87|118.07|119.86|118.06|2
1655769420000|2022-06-20 23:57:00|119.85|118.05|119.63|117.83|119.85|118.05|119.62|117.82|18
1655769430000|2022-06-20 23:57:10|119.64|117.84|119.67|117.87|119.67|117.87|119.63|117.83|13
1655769440000|2022-06-20 23:57:20|119.7|117.9|119.65|117.85|119.72|117.92|119.65|117.85|12
1655769450000|2022-06-20 23:57:30|119.62|117.82|119.48|117.68|119.63|117.83|119.47|117.67|15
1655769460000|2022-06-20 23:57:40|119.47|117.67|119.44|117.64|119.48|117.68|119.44|117.64|6
1655769470000|2022-06-20 23:57:50|119.45|117.65|119.45|117.65|119.48|117.68|119.44|117.64|11
1655769480000|2022-06-20 23:58:00|119.46|117.66|119.61|117.81|119.62|117.82|119.46|117.66|18
1655769490000|2022-06-20 23:58:10|119.59|117.79|119.57|117.77|119.59|117.79|119.57|117.77|2
1655769500000|2022-06-20 23:58:20|119.58|117.78|119.55|117.75|119.58|117.78|119.54|117.74|7
1655769510000|2022-06-20 23:58:30|119.56|117.76|119.56|117.76|119.57|117.77|119.55|117.75|5
1655769520000|2022-06-20 23:58:40|119.55|117.75|119.5|117.7|119.56|117.76|119.49|117.69|10
1655769530000|2022-06-20 23:58:50|119.52|117.72|119.49|117.69|119.57|117.77|119.49|117.69|16
1655769540000|2022-06-20 23:59:00|119.5|117.7|119.53|117.73|119.53|117.73|119.5|117.7|3
1655769550000|2022-06-20 23:59:10|119.54|117.74|119.61|117.81|119.61|117.81|119.44|117.64|11
1655769560000|2022-06-20 23:59:20|119.58|117.78|119.53|117.73|119.58|117.78|119.51|117.71|10
1655769570000|2022-06-20 23:59:30|119.52|117.72|119.53|117.73|119.53|117.73|119.52|117.72|2
1655769580000|2022-06-20 23:59:40|119.54|117.74|119.43|117.63|119.56|117.76|119.41|117.61|10
1655769590000|2022-06-20 23:59:50|119.42|117.62|119.43|117.63|119.43|117.63|119.42|117.62|2
1655769600000|2022-06-21 00:00:00|119.42|117.62|119.43|117.63|119.44|117.64|119.42|117.62|8
1655769610000|2022-06-21 00:00:10|119.45|117.65|119.53|117.73|119.53|117.73|119.45|117.65|10
1655769620000|2022-06-21 00:00:20|119.54|117.74|119.6|117.8|119.61|117.81|119.54|117.74|15
1655769630000|2022-06-21 00:00:30|119.61|117.81|119.55|117.75|119.62|117.82|119.55|117.75|12
1655769640000|2022-06-21 00:00:40|119.54|117.74|119.5|117.7|119.54|117.74|119.45|117.65|16
1655769650000|2022-06-21 00:00:50|119.51|117.71|119.53|117.73|119.53|117.73|119.5|117.7|7
1655769660000|2022-06-21 00:01:00|119.54|117.74|119.59|117.79|119.6|117.8|119.54|117.74|7
1655769670000|2022-06-21 00:01:10|119.6|117.8|119.63|117.83|119.65|117.85|119.6|117.8|11
1655769680000|2022-06-21 00:01:20|119.62|117.82|119.79|117.99|119.79|117.99|119.59|117.79|16
1655769690000|2022-06-21 00:01:30|119.78|117.98|119.76|117.96|119.79|117.99|119.76|117.96|8
1655769700000|2022-06-21 00:01:40|119.77|117.97|119.79|117.99|119.79|117.99|119.76|117.96|6
1655769710000|2022-06-21 00:01:50|119.8|118|119.84|118.04|119.84|118.04|119.8|118|9
1655769720000|2022-06-21 00:02:00|119.91|118.11|119.99|118.19|120.03|118.23|119.91|118.11|14
1655769730000|2022-06-21 00:02:10|119.97|118.17|119.91|118.11|119.97|118.17|119.87|118.07|27
1655769740000|2022-06-21 00:02:20|119.92|118.12|119.88|118.08|119.93|118.13|119.88|118.08|11
1655769750000|2022-06-21 00:02:30|119.87|118.07|119.7|117.9|119.88|118.08|119.69|117.89|16
1655769760000|2022-06-21 00:02:40|119.69|117.89|119.55|117.75|119.7|117.9|119.55|117.75|16
1655769770000|2022-06-21 00:02:50|119.52|117.72|119.53|117.73|119.54|117.74|119.52|117.72|4
1655769780000|2022-06-21 00:03:00|119.52|117.72|119.42|117.62|119.56|117.76|119.4|117.6|26
1655769790000|2022-06-21 00:03:10|119.41|117.61|119.4|117.6|119.47|117.67|119.39|117.59|16
1655769800000|2022-06-21 00:03:20|119.43|117.63|119.44|117.64|119.44|117.64|119.41|117.61|9
1655769810000|2022-06-21 00:03:30|119.43|117.63|119.5|117.7|119.5|117.7|119.42|117.62|12
1655769820000|2022-06-21 00:03:40|119.51|117.71|119.75|117.95|119.75|117.95|119.51|117.71|15
1655769830000|2022-06-21 00:03:50|119.74|117.94|119.76|117.96|119.78|117.98|119.7|117.9|8
1655769840000|2022-06-21 00:04:00|119.77|117.97|119.8|118|119.81|118.01|119.76|117.96|12
1655769850000|2022-06-21 00:04:10|119.79|117.99|119.8|118|119.8|118|119.77|117.97|13
1655769860000|2022-06-21 00:04:20|119.81|118.01|119.71|117.91|119.81|118.01|119.71|117.91|14
1655769870000|2022-06-21 00:04:30|119.7|117.9|119.76|117.96|119.77|117.97|119.7|117.9|14
1655769880000|2022-06-21 00:04:40|119.75|117.95|119.84|118.04|119.84|118.04|119.74|117.94|9
1655769890000|2022-06-21 00:04:50|119.83|118.03|119.91|118.11|119.91|118.11|119.83|118.03|5
1655769900000|2022-06-21 00:05:00|119.92|118.12|119.98|118.18|120.01|118.21|119.92|118.12|13
1655769910000|2022-06-21 00:05:10|119.96|118.16|119.93|118.13|119.99|118.19|119.92|118.12|9
1655769920000|2022-06-21 00:05:20|119.92|118.12|119.89|118.09|119.96|118.16|119.89|118.09|11
1655769930000|2022-06-21 00:05:30|119.91|118.11|119.84|118.04|119.91|118.11|119.83|118.03|12
1655769940000|2022-06-21 00:05:40|119.85|118.05|119.87|118.07|119.9|118.1|119.85|118.05|14
1655769950000|2022-06-21 00:05:50|119.88|118.08|119.84|118.04|119.88|118.08|119.84|118.04|8
1655769960000|2022-06-21 00:06:00|119.85|118.05|119.84|118.04|119.85|118.05|119.83|118.03|6
1655769970000|2022-06-21 00:06:10|119.85|118.05|119.93|118.13|119.94|118.14|119.85|118.05|12
1655769980000|2022-06-21 00:06:20|119.94|118.14|119.95|118.15|119.95|118.15|119.93|118.13|5
1655769990000|2022-06-21 00:06:30|119.94|118.14|119.97|118.17|119.97|118.17|119.93|118.13|6
1655770000000|2022-06-21 00:06:40|119.98|118.18|119.98|118.18|119.99|118.19|119.98|118.18|3
1655770010000|2022-06-21 00:06:50|119.99|118.19|119.98|118.18|119.99|118.19|119.98|118.18|2
1655770020000|2022-06-21 00:07:00|119.99|118.19|119.98|118.18|119.99|118.19|119.98|118.18|6
1655770030000|2022-06-21 00:07:10|119.99|118.19|120.21|118.41|120.22|118.42|119.98|118.18|11
1655770040000|2022-06-21 00:07:20|120.2|118.4|120.33|118.53|120.34|118.54|120.2|118.4|11
1655770050000|2022-06-21 00:07:30|120.32|118.52|120.33|118.53|120.33|118.53|120.26|118.46|14
1655770060000|2022-06-21 00:07:40|120.34|118.54|120.36|118.56|120.38|118.58|120.34|118.54|12
1655770070000|2022-06-21 00:07:50|120.34|118.54|120.16|118.36|120.34|118.54|120.16|118.36|12
1655770080000|2022-06-21 00:08:00|120.17|118.37|120.14|118.34|120.17|118.37|120.14|118.34|7
1655770090000|2022-06-21 00:08:10|120.13|118.33|120.14|118.34|120.16|118.36|120.13|118.33|10
1655770100000|2022-06-21 00:08:20|120.15|118.35|120.2|118.4|120.22|118.42|120.15|118.35|12
1655770110000|2022-06-21 00:08:30|120.19|118.39|120.19|118.39|120.2|118.4|120.19|118.39|3
1655770140000|2022-06-21 00:09:00|120.18|118.38|120.13|118.33|120.18|118.38|120.12|118.32|9
1655770150000|2022-06-21 00:09:10|120.14|118.34|120.33|118.53|120.33|118.53|120.14|118.34|17
1655770160000|2022-06-21 00:09:20|120.34|118.54|120.39|118.59|120.39|118.59|120.34|118.54|8
1655770170000|2022-06-21 00:09:30|120.4|118.6|120.38|118.58|120.4|118.6|120.37|118.57|5
1655770180000|2022-06-21 00:09:40|120.39|118.59|120.32|118.52|120.4|118.6|120.32|118.52|9
1655770190000|2022-06-21 00:09:50|120.33|118.53|120.33|118.53|120.38|118.58|120.33|118.53|11
1655770200000|2022-06-21 00:10:00|120.31|118.51|120.26|118.46|120.33|118.53|120.26|118.46|6
1655770210000|2022-06-21 00:10:10|120.24|118.44|120.23|118.43|120.28|118.48|120.22|118.42|12
1655770220000|2022-06-21 00:10:20|120.24|118.44|120.26|118.46|120.27|118.47|120.24|118.44|8
1655770230000|2022-06-21 00:10:30|120.25|118.45|120.23|118.43|120.25|118.45|120.23|118.43|3
1655770240000|2022-06-21 00:10:40|120.24|118.44|120.27|118.47|120.28|118.48|120.24|118.44|11
1655770250000|2022-06-21 00:10:50|120.28|118.48|120.29|118.49|120.32|118.52|120.28|118.48|6
1655770260000|2022-06-21 00:11:00|120.28|118.48|120.18|118.38|120.29|118.49|120.18|118.38|12
1655770270000|2022-06-21 00:11:10|120.17|118.37|120.22|118.42|120.26|118.46|120.17|118.37|16
1655770280000|2022-06-21 00:11:20|120.23|118.43|120.19|118.39|120.23|118.43|120.19|118.39|4
1655770290000|2022-06-21 00:11:30|120.22|118.42|120.19|118.39|120.22|118.42|120.18|118.38|12
1655770300000|2022-06-21 00:11:40|120.2|118.4|120.2|118.4|120.2|118.4|120.19|118.39|5
1655770310000|2022-06-21 00:11:50|120.22|118.42|120.23|118.43|120.23|118.43|120.22|118.42|6
1655770320000|2022-06-21 00:12:00|120.22|118.42|120.19|118.39|120.23|118.43|120.19|118.39|9
1655770330000|2022-06-21 00:12:10|120.2|118.4|120.17|118.37|120.23|118.43|120.17|118.37|13
1655770340000|2022-06-21 00:12:20|120.16|118.36|120.13|118.33|120.18|118.38|120.13|118.33|10
1655770350000|2022-06-21 00:12:30|120.15|118.35|120.04|118.24|120.16|118.36|120.04|118.24|9
1655770360000|2022-06-21 00:12:40|120|118.2|119.85|118.05|120|118.2|119.85|118.05|21
1655770370000|2022-06-21 00:12:50|119.84|118.04|119.73|117.93|119.84|118.04|119.73|117.93|13
1655770380000|2022-06-21 00:13:00|119.74|117.94|119.62|117.82|119.74|117.94|119.59|117.79|14
1655770390000|2022-06-21 00:13:10|119.64|117.84|119.64|117.84|119.67|117.87|119.63|117.83|14
1655770400000|2022-06-21 00:13:20|119.65|117.85|119.65|117.85|119.65|117.85|119.64|117.84|3
1655770410000|2022-06-21 00:13:30|119.67|117.87|119.83|118.03|119.83|118.03|119.66|117.86|13
1655770420000|2022-06-21 00:13:40|119.82|118.02|119.93|118.13|119.93|118.13|119.82|118.02|11
1655770430000|2022-06-21 00:13:50|119.94|118.14|119.94|118.14|119.94|118.14|119.91|118.11|6
1655770440000|2022-06-21 00:14:00|119.95|118.15|119.96|118.16|119.96|118.16|119.94|118.14|4
1655770450000|2022-06-21 00:14:10|119.94|118.14|119.95|118.15|119.96|118.16|119.94|118.14|6
1655770470000|2022-06-21 00:14:30|119.96|118.16|120.08|118.28|120.09|118.29|119.96|118.16|17
1655770480000|2022-06-21 00:14:40|120.07|118.27|120.02|118.22|120.08|118.28|120.01|118.21|8
1655770500000|2022-06-21 00:15:00|120|118.2|120.06|118.26|120.06|118.26|119.99|118.19|9
1655770510000|2022-06-21 00:15:10|120.07|118.27|120.22|118.42|120.24|118.44|120.07|118.27|15
1655770520000|2022-06-21 00:15:20|120.23|118.43|120.23|118.43|120.32|118.52|120.23|118.43|14
1655770530000|2022-06-21 00:15:30|120.22|118.42|120.13|118.33|120.23|118.43|120.13|118.33|15
1655770540000|2022-06-21 00:15:40|120.11|118.31|120.07|118.27|120.12|118.32|120.07|118.27|6
1655770550000|2022-06-21 00:15:50|120.08|118.28|120.13|118.33|120.13|118.33|120.08|118.28|6
1655770560000|2022-06-21 00:16:00|120.14|118.34|120.13|118.33|120.14|118.34|120.12|118.32|8
1655770570000|2022-06-21 00:16:10|120.14|118.34|120.16|118.36|120.19|118.39|120.12|118.32|13
1655770580000|2022-06-21 00:16:20|120.15|118.35|120.12|118.32|120.17|118.37|120.11|118.31|12
1655770590000|2022-06-21 00:16:30|120.11|118.31|120.11|118.31|120.11|118.31|120.1|118.3|3
1655770600000|2022-06-21 00:16:40|120.1|118.3|120.08|118.28|120.1|118.3|120.06|118.26|6
1655770610000|2022-06-21 00:16:50|120.07|118.27|120.04|118.24|120.07|118.27|120.04|118.24|7
1655770620000|2022-06-21 00:17:00|120.03|118.23|119.86|118.06|120.03|118.23|119.86|118.06|4
1655770630000|2022-06-21 00:17:10|119.85|118.05|119.67|117.87|119.85|118.05|119.67|117.87|13
1655770640000|2022-06-21 00:17:20|119.66|117.86|119.42|117.62|119.66|117.86|119.42|117.62|14
1655770650000|2022-06-21 00:17:30|119.41|117.61|119.3|117.5|119.41|117.61|119.27|117.47|13
1655770660000|2022-06-21 00:17:40|119.28|117.48|119.27|117.47|119.29|117.49|119.25|117.45|13
1655770670000|2022-06-21 00:17:50|119.16|117.36|119.2|117.4|119.21|117.41|119.16|117.36|3
1655770680000|2022-06-21 00:18:00|119.19|117.39|119.18|117.38|119.19|117.39|119.14|117.34|12
1655770690000|2022-06-21 00:18:10|119.2|117.4|119.16|117.36|119.25|117.45|119.16|117.36|16
1655770700000|2022-06-21 00:18:20|119.12|117.32|119.08|117.28|119.13|117.33|119.03|117.23|24
1655770710000|2022-06-21 00:18:30|119.1|117.3|119.11|117.31|119.14|117.34|119.09|117.29|19
1655770720000|2022-06-21 00:18:40|119.1|117.3|119.16|117.36|119.16|117.36|119.1|117.3|5
1655770730000|2022-06-21 00:18:50|119.15|117.35|119.07|117.27|119.15|117.35|119.07|117.27|11
1655770740000|2022-06-21 00:19:00|119.02|117.22|119.01|117.21|119.04|117.24|118.98|117.18|11
1655770750000|2022-06-21 00:19:10|119.03|117.23|119.23|117.43|119.25|117.45|119.03|117.23|21
1655770760000|2022-06-21 00:19:20|119.22|117.42|119.22|117.42|119.22|117.42|119.2|117.4|11
1655770770000|2022-06-21 00:19:30|119.21|117.41|119.13|117.33|119.22|117.42|119.12|117.32|10
1655770780000|2022-06-21 00:19:40|119.12|117.32|119.21|117.41|119.21|117.41|119.12|117.32|8
1655770790000|2022-06-21 00:19:50|119.23|117.43|119.26|117.46|119.29|117.49|119.23|117.43|13
1655770800000|2022-06-21 00:20:00|119.25|117.45|119.24|117.44|119.25|117.45|119.19|117.39|14
1655770810000|2022-06-21 00:20:10|119.23|117.43|119.18|117.38|119.23|117.43|119.18|117.38|6
1655770820000|2022-06-21 00:20:20|119.19|117.39|119.11|117.31|119.2|117.4|119.09|117.29|11
1655770830000|2022-06-21 00:20:30|119.09|117.29|119.09|117.29|119.09|117.29|119.08|117.28|5
1655770840000|2022-06-21 00:20:40|119.08|117.28|119.07|117.27|119.08|117.28|119.07|117.27|6
1655770850000|2022-06-21 00:20:50|119.05|117.25|118.95|117.15|119.05|117.25|118.94|117.14|12
1655770860000|2022-06-21 00:21:00|118.94|117.14|118.98|117.18|118.99|117.19|118.94|117.14|12
1655770870000|2022-06-21 00:21:10|118.97|117.17|118.91|117.11|118.97|117.17|118.91|117.11|11
1655770880000|2022-06-21 00:21:20|118.9|117.1|118.93|117.13|118.93|117.13|118.9|117.1|9
1655770890000|2022-06-21 00:21:30|118.94|117.14|118.96|117.16|119|117.2|118.94|117.14|14
1655770900000|2022-06-21 00:21:40|118.95|117.15|118.94|117.14|118.96|117.16|118.91|117.11|16
1655770910000|2022-06-21 00:21:50|118.93|117.13|118.94|117.14|118.96|117.16|118.93|117.13|8
1655770920000|2022-06-21 00:22:00|118.95|117.15|118.98|117.18|119|117.2|118.95|117.15|9
1655770930000|2022-06-21 00:22:10|118.99|117.19|118.95|117.15|119|117.2|118.94|117.14|9
1655770950000|2022-06-21 00:22:30|118.96|117.16|119|117.2|119|117.2|118.96|117.16|4
1655770960000|2022-06-21 00:22:40|119.04|117.24|119.05|117.25|119.06|117.26|119.04|117.24|4
1655770970000|2022-06-21 00:22:50|119.04|117.24|119.02|117.22|119.04|117.24|119.01|117.21|7
1655770980000|2022-06-21 00:23:00|119.01|117.21|119.02|117.22|119.02|117.22|118.98|117.18|12
1655770990000|2022-06-21 00:23:10|119.03|117.23|119.04|117.24|119.06|117.26|119.03|117.23|10
1655771000000|2022-06-21 00:23:20|119.03|117.23|119.04|117.24|119.05|117.25|119.03|117.23|8
1655771010000|2022-06-21 00:23:30|119.08|117.28|119.11|117.31|119.11|117.31|119.08|117.28|5
1655771020000|2022-06-21 00:23:40|119.1|117.3|119.1|117.3|119.1|117.3|119.1|117.3|1
1655771030000|2022-06-21 00:23:50|119.09|117.29|119|117.2|119.09|117.29|119|117.2|7
1655771040000|2022-06-21 00:24:00|119.01|117.21|119.12|117.32|119.12|117.32|119.01|117.21|6
1655771050000|2022-06-21 00:24:10|119.13|117.33|119.11|117.31|119.18|117.38|119.1|117.3|12
1655771060000|2022-06-21 00:24:20|119.1|117.3|119.05|117.25|119.11|117.31|119.05|117.25|10
1655771070000|2022-06-21 00:24:30|119.03|117.23|119.01|117.21|119.04|117.24|119|117.2|12
1655771080000|2022-06-21 00:24:40|119.02|117.22|119.05|117.25|119.05|117.25|119.02|117.22|7
1655771090000|2022-06-21 00:24:50|119.04|117.24|119.04|117.24|119.04|117.24|119.03|117.23|3
1655771100000|2022-06-21 00:25:00|119.03|117.23|118.88|117.08|119.03|117.23|118.86|117.06|14
1655771110000|2022-06-21 00:25:10|118.9|117.1|118.98|117.18|118.98|117.18|118.78|116.98|20
1655771120000|2022-06-21 00:25:20|118.97|117.17|118.96|117.16|119.01|117.21|118.94|117.14|17
1655771130000|2022-06-21 00:25:30|118.97|117.17|118.93|117.13|118.97|117.17|118.92|117.12|8
1655771140000|2022-06-21 00:25:40|118.94|117.14|118.85|117.05|118.94|117.14|118.83|117.03|10
1655771150000|2022-06-21 00:25:50|118.86|117.06|118.79|116.99|118.88|117.08|118.78|116.98|10
1655771160000|2022-06-21 00:26:00|118.78|116.98|118.95|117.15|118.96|117.16|118.77|116.97|20
1655771170000|2022-06-21 00:26:10|118.94|117.14|118.92|117.12|118.96|117.16|118.9|117.1|16
1655771180000|2022-06-21 00:26:20|118.93|117.13|118.91|117.11|118.94|117.14|118.9|117.1|10
1655771190000|2022-06-21 00:26:30|118.9|117.1|118.94|117.14|118.94|117.14|118.89|117.09|10
1655771200000|2022-06-21 00:26:40|118.95|117.15|118.88|117.08|118.95|117.15|118.88|117.08|15
1655771210000|2022-06-21 00:26:50|118.87|117.07|118.83|117.03|118.87|117.07|118.83|117.03|7
1655771220000|2022-06-21 00:27:00|118.82|117.02|118.85|117.05|118.88|117.08|118.76|116.96|20
1655771230000|2022-06-21 00:27:10|118.84|117.04|118.77|116.97|118.84|117.04|118.77|116.97|15
1655771240000|2022-06-21 00:27:20|118.78|116.98|118.79|116.99|118.79|116.99|118.77|116.97|9
1655771250000|2022-06-21 00:27:30|118.78|116.98|118.79|116.99|118.79|116.99|118.77|116.97|8
1655771260000|2022-06-21 00:27:40|118.8|117|118.8|117|118.83|117.03|118.8|117|11
1655771270000|2022-06-21 00:27:50|118.82|117.02|118.83|117.03|118.83|117.03|118.82|117.02|4
1655771280000|2022-06-21 00:28:00|118.82|117.02|118.94|117.14|118.94|117.14|118.82|117.02|10
1655771290000|2022-06-21 00:28:10|118.93|117.13|118.95|117.15|118.96|117.16|118.92|117.12|18
1655771300000|2022-06-21 00:28:20|118.94|117.14|118.91|117.11|118.94|117.14|118.87|117.07|15
1655771310000|2022-06-21 00:28:30|118.9|117.1|118.9|117.1|118.91|117.11|118.88|117.08|19
1655771320000|2022-06-21 00:28:40|118.89|117.09|118.95|117.15|118.96|117.16|118.89|117.09|16
1655771330000|2022-06-21 00:28:50|118.93|117.13|118.93|117.13|118.94|117.14|118.93|117.13|3
1655771340000|2022-06-21 00:29:00|118.94|117.14|119.04|117.24|119.05|117.25|118.93|117.13|15
1655771350000|2022-06-21 00:29:10|119.03|117.23|118.98|117.18|119.04|117.24|118.98|117.18|10
1655771360000|2022-06-21 00:29:20|118.97|117.17|119|117.2|119|117.2|118.97|117.17|9
1655771370000|2022-06-21 00:29:30|118.99|117.19|118.97|117.17|119|117.2|118.97|117.17|8
1655771380000|2022-06-21 00:29:40|118.96|117.16|118.95|117.15|118.96|117.16|118.94|117.14|8
1655771400000|2022-06-21 00:30:00|118.96|117.16|118.94|117.14|118.99|117.19|118.94|117.14|10
1655771410000|2022-06-21 00:30:10|118.93|117.13|118.83|117.03|118.93|117.13|118.82|117.02|11
1655771420000|2022-06-21 00:30:20|118.84|117.04|118.83|117.03|118.84|117.04|118.83|117.03|4
1655771430000|2022-06-21 00:30:30|118.84|117.04|118.81|117.01|118.84|117.04|118.79|116.99|6
1655771440000|2022-06-21 00:30:40|118.8|117|118.82|117.02|118.84|117.04|118.8|117|10
1655771450000|2022-06-21 00:30:50|118.81|117.01|118.81|117.01|118.82|117.02|118.8|117|5
1655771460000|2022-06-21 00:31:00|118.82|117.02|118.81|117.01|118.83|117.03|118.76|116.96|18
1655771470000|2022-06-21 00:31:10|118.8|117|118.78|116.98|118.81|117.01|118.78|116.98|4
1655771480000|2022-06-21 00:31:20|118.77|116.97|118.76|116.96|118.77|116.97|118.75|116.95|8
1655771490000|2022-06-21 00:31:30|118.77|116.97|118.77|116.97|118.79|116.99|118.77|116.97|4
1655771500000|2022-06-21 00:31:40|118.76|116.96|118.49|116.69|118.76|116.96|118.49|116.69|13
1655771510000|2022-06-21 00:31:50|118.47|116.67|119.32|117.52|119.32|117.52|118.4|116.6|26
1655771520000|2022-06-21 00:32:00|119.3|117.5|118.94|117.14|119.3|117.5|118.93|117.13|14
1655771530000|2022-06-21 00:32:10|118.96|117.16|118.75|116.95|118.96|117.16|118.74|116.94|15
1655771540000|2022-06-21 00:32:20|118.74|116.94|118.44|116.64|118.74|116.94|118.43|116.63|17
1655771550000|2022-06-21 00:32:30|118.43|116.63|118.45|116.65|118.47|116.67|118.39|116.59|21
1655771560000|2022-06-21 00:32:40|118.44|116.64|118.26|116.46|118.44|116.64|118.26|116.46|18
1655771570000|2022-06-21 00:32:50|118.19|116.39|118.2|116.4|118.41|116.61|118.14|116.34|32
1655771580000|2022-06-21 00:33:00|118.17|116.37|118.08|116.28|118.17|116.37|118.08|116.28|23
1655771590000|2022-06-21 00:33:10|118.09|116.29|118.37|116.57|118.37|116.57|118.09|116.29|29
1655771600000|2022-06-21 00:33:20|118.36|116.56|118.37|116.57|118.38|116.58|118.35|116.55|11
1655771610000|2022-06-21 00:33:30|118.38|116.58|118.41|116.61|118.42|116.62|118.38|116.58|16
1655771620000|2022-06-21 00:33:40|118.42|116.62|118.4|116.6|118.42|116.62|118.4|116.6|5
1655771630000|2022-06-21 00:33:50|118.39|116.59|118.5|116.7|118.51|116.71|118.35|116.55|11
1655771640000|2022-06-21 00:34:00|118.49|116.69|118.38|116.58|118.49|116.69|118.26|116.46|22
1655771650000|2022-06-21 00:34:10|118.36|116.56|118.28|116.48|118.41|116.61|118.26|116.46|16
1655771660000|2022-06-21 00:34:20|118.32|116.52|118.39|116.59|118.39|116.59|118.28|116.48|17
1655771670000|2022-06-21 00:34:30|118.44|116.64|118.48|116.68|118.48|116.68|118.44|116.64|9
1655771680000|2022-06-21 00:34:40|118.54|116.74|118.63|116.83|118.63|116.83|118.54|116.74|9
1655771690000|2022-06-21 00:34:50|118.64|116.84|118.57|116.77|118.71|116.91|118.57|116.77|12
1655771700000|2022-06-21 00:35:00|118.58|116.78|118.56|116.76|118.58|116.78|118.51|116.71|13
1655771710000|2022-06-21 00:35:10|118.55|116.75|118.5|116.7|118.55|116.75|118.46|116.66|13
1655771720000|2022-06-21 00:35:20|118.52|116.72|118.49|116.69|118.56|116.76|118.49|116.69|15
1655771730000|2022-06-21 00:35:30|118.48|116.68|118.43|116.63|118.48|116.68|118.42|116.62|11
1655771740000|2022-06-21 00:35:40|118.42|116.62|118.42|116.62|118.44|116.64|118.39|116.59|11
1655771750000|2022-06-21 00:35:50|118.44|116.64|118.46|116.66|118.48|116.68|118.44|116.64|6
1655771760000|2022-06-21 00:36:00|118.45|116.65|118.45|116.65|118.46|116.66|118.44|116.64|14
1655771770000|2022-06-21 00:36:10|118.46|116.66|118.45|116.65|118.47|116.67|118.45|116.65|6
1655771780000|2022-06-21 00:36:20|118.44|116.64|118.51|116.71|118.51|116.71|118.44|116.64|6
1655771790000|2022-06-21 00:36:30|118.5|116.7|118.49|116.69|118.51|116.71|118.45|116.65|9
1655771800000|2022-06-21 00:36:40|118.5|116.7|118.54|116.74|118.55|116.75|118.49|116.69|7
1655771810000|2022-06-21 00:36:50|118.55|116.75|118.46|116.66|118.55|116.75|118.46|116.66|7
1655771820000|2022-06-21 00:37:00|118.47|116.67|118.45|116.65|118.48|116.68|118.45|116.65|5
1655771830000|2022-06-21 00:37:10|118.46|116.66|118.47|116.67|118.51|116.71|118.46|116.66|7
1655771840000|2022-06-21 00:37:20|118.48|116.68|118.43|116.63|118.48|116.68|118.43|116.63|7
1655771850000|2022-06-21 00:37:30|118.44|116.64|118.44|116.64|118.46|116.66|118.43|116.63|6
1655771860000|2022-06-21 00:37:40|118.42|116.62|118.29|116.49|118.42|116.62|118.28|116.48|10
1655771870000|2022-06-21 00:37:50|118.28|116.48|118.26|116.46|118.28|116.48|118.22|116.42|10
1655771880000|2022-06-21 00:38:00|118.25|116.45|118.26|116.46|118.27|116.47|118.24|116.44|10
1655771890000|2022-06-21 00:38:10|118.25|116.45|118.36|116.56|118.37|116.57|118.25|116.45|10
1655771900000|2022-06-21 00:38:20|118.39|116.59|118.42|116.62|118.43|116.63|118.39|116.59|6
1655771910000|2022-06-21 00:38:30|118.43|116.63|118.43|116.63|118.43|116.63|118.43|116.63|1
1655771930000|2022-06-21 00:38:50|118.4|116.6|118.34|116.54|118.4|116.6|118.34|116.54|6
1655771940000|2022-06-21 00:39:00|118.31|116.51|118.34|116.54|118.35|116.55|118.31|116.51|6
1655771950000|2022-06-21 00:39:10|118.33|116.53|118.29|116.49|118.33|116.53|118.25|116.45|12
1655771960000|2022-06-21 00:39:20|118.3|116.5|118.28|116.48|118.32|116.52|118.28|116.48|10
1655771970000|2022-06-21 00:39:30|118.27|116.47|118.3|116.5|118.3|116.5|118.27|116.47|4
1655771980000|2022-06-21 00:39:40|118.29|116.49|118.12|116.32|118.29|116.49|118.12|116.32|14
1655771990000|2022-06-21 00:39:50|118.08|116.28|118.08|116.28|118.09|116.29|118.07|116.27|7
1655772000000|2022-06-21 00:40:00|118.32|116.52|118.06|116.26|118.33|116.53|118.05|116.25|19
1655772010000|2022-06-21 00:40:10|118.08|116.28|118.11|116.31|118.14|116.34|118.08|116.28|16
1655772020000|2022-06-21 00:40:20|118.12|116.32|118.12|116.32|118.14|116.34|118.08|116.28|20
1655772030000|2022-06-21 00:40:30|118.11|116.31|118.13|116.33|118.13|116.33|118.1|116.3|8
1655772040000|2022-06-21 00:40:40|118.12|116.32|118.12|116.32|118.13|116.33|118.1|116.3|10
1655772050000|2022-06-21 00:40:50|118.11|116.31|118.04|116.24|118.11|116.31|118.04|116.24|5
1655772060000|2022-06-21 00:41:00|118.05|116.25|118.22|116.42|118.24|116.44|118.05|116.25|11
1655772070000|2022-06-21 00:41:10|118.23|116.43|118.18|116.38|118.23|116.43|118.17|116.37|7
1655772080000|2022-06-21 00:41:20|118.2|116.4|118.1|116.3|118.21|116.41|118.1|116.3|10
1655772090000|2022-06-21 00:41:30|118.14|116.34|118.15|116.35|118.15|116.35|118.11|116.31|8
1655772100000|2022-06-21 00:41:40|118.16|116.36|118.15|116.35|118.18|116.38|118.14|116.34|10
1655772110000|2022-06-21 00:41:50|118.21|116.41|118.2|116.4|118.22|116.42|118.2|116.4|3
1655772120000|2022-06-21 00:42:00|118.18|116.38|118.13|116.33|118.23|116.43|118.11|116.31|16
1655772130000|2022-06-21 00:42:10|118.12|116.32|118.15|116.35|118.16|116.36|118.08|116.28|18
1655772140000|2022-06-21 00:42:20|118.16|116.36|118|116.2|118.16|116.36|118|116.2|15
1655772150000|2022-06-21 00:42:30|118.01|116.21|117.98|116.18|118.01|116.21|117.98|116.18|6
1655772160000|2022-06-21 00:42:40|117.99|116.19|118.02|116.22|118.02|116.22|117.98|116.18|14
1655772170000|2022-06-21 00:42:50|118.01|116.21|118.02|116.22|118.05|116.25|117.98|116.18|12
1655772180000|2022-06-21 00:43:00|118.01|116.21|117.92|116.12|118.01|116.21|117.92|116.12|10
1655772190000|2022-06-21 00:43:10|117.91|116.11|117.59|115.79|117.94|116.14|117.59|115.79|13
1655772200000|2022-06-21 00:43:20|117.62|115.82|117.72|115.92|117.74|115.94|117.6|115.8|22
1655772210000|2022-06-21 00:43:30|117.7|115.9|117.84|116.04|117.84|116.04|117.66|115.86|18
1655772220000|2022-06-21 00:43:40|117.85|116.05|117.82|116.02|117.86|116.06|117.78|115.98|11
1655772230000|2022-06-21 00:43:50|117.83|116.03|117.69|115.89|117.84|116.04|117.69|115.89|15
1655772240000|2022-06-21 00:44:00|117.71|115.91|117.64|115.84|117.73|115.93|117.64|115.84|6
1655772250000|2022-06-21 00:44:10|117.65|115.85|117.66|115.86|117.66|115.86|117.65|115.85|2
1655772260000|2022-06-21 00:44:20|117.65|115.85|117.64|115.84|117.66|115.86|117.64|115.84|7
1655772270000|2022-06-21 00:44:30|117.62|115.82|117.63|115.83|117.63|115.83|117.62|115.82|2
1655772280000|2022-06-21 00:44:40|117.62|115.82|117.61|115.81|117.62|115.82|117.61|115.81|2
1655772290000|2022-06-21 00:44:50|117.59|115.79|117.6|115.8|117.6|115.8|117.59|115.79|6
1655772300000|2022-06-21 00:45:00|117.64|115.84|117.65|115.85|117.66|115.86|117.62|115.82|12
1655772310000|2022-06-21 00:45:10|117.64|115.84|117.65|115.85|117.65|115.85|117.63|115.83|12
1655772320000|2022-06-21 00:45:20|117.64|115.84|117.65|115.85|117.65|115.85|117.64|115.84|4
1655772330000|2022-06-21 00:45:30|117.66|115.86|117.73|115.93|117.75|115.95|117.66|115.86|9
1655772340000|2022-06-21 00:45:40|117.72|115.92|117.68|115.88|117.73|115.93|117.68|115.88|9
1655772360000|2022-06-21 00:46:00|117.67|115.87|117.73|115.93|117.76|115.96|117.67|115.87|9
1655772370000|2022-06-21 00:46:10|117.74|115.94|118.03|116.23|118.04|116.24|117.74|115.94|16
1655772380000|2022-06-21 00:46:20|118.05|116.25|118.06|116.26|118.09|116.29|118.05|116.25|9
1655772390000|2022-06-21 00:46:30|118.09|116.29|118.05|116.25|118.09|116.29|118.05|116.25|6
1655772400000|2022-06-21 00:46:40|118.03|116.23|118.04|116.24|118.04|116.24|117.97|116.17|6
1655772410000|2022-06-21 00:46:50|118.03|116.23|117.98|116.18|118.03|116.23|117.97|116.17|6
1655772420000|2022-06-21 00:47:00|117.99|116.19|118.11|116.31|118.11|116.31|117.99|116.19|9
1655772430000|2022-06-21 00:47:10|118.13|116.33|118.19|116.39|118.24|116.44|118.13|116.33|11
1655772440000|2022-06-21 00:47:20|118.22|116.42|118.12|116.32|118.26|116.46|118.11|116.31|13
1655772450000|2022-06-21 00:47:30|118.11|116.31|118.03|116.23|118.12|116.32|118.02|116.22|8
1655772460000|2022-06-21 00:47:40|118.02|116.22|117.99|116.19|118.02|116.22|117.99|116.19|6
1655772470000|2022-06-21 00:47:50|118.01|116.21|118.02|116.22|118.05|116.25|118|116.2|8
1655772480000|2022-06-21 00:48:00|117.97|116.17|118.23|116.43|118.25|116.45|117.96|116.16|14
1655772490000|2022-06-21 00:48:10|118.22|116.42|118.15|116.35|118.22|116.42|118.11|116.31|16
1655772500000|2022-06-21 00:48:20|118.16|116.36|118.15|116.35|118.21|116.41|118.15|116.35|11
1655772510000|2022-06-21 00:48:30|118.16|116.36|118.16|116.36|118.18|116.38|118.15|116.35|13
1655772520000|2022-06-21 00:48:40|118.17|116.37|118.16|116.36|118.17|116.37|118.16|116.36|4
1655772530000|2022-06-21 00:48:50|118.15|116.35|118.25|116.45|118.25|116.45|118.15|116.35|12
1655772540000|2022-06-21 00:49:00|118.24|116.44|118.22|116.42|118.24|116.44|118.17|116.37|9
1655772550000|2022-06-21 00:49:10|118.21|116.41|118.23|116.43|118.23|116.43|118.17|116.37|13
1655772560000|2022-06-21 00:49:20|118.22|116.42|118.27|116.47|118.34|116.54|118.21|116.41|17
1655772570000|2022-06-21 00:49:30|118.28|116.48|118.27|116.47|118.28|116.48|118.27|116.47|4
1655772580000|2022-06-21 00:49:40|118.28|116.48|118.28|116.48|118.32|116.52|118.27|116.47|7
1655772590000|2022-06-21 00:49:50|118.27|116.47|118.31|116.51|118.33|116.53|118.27|116.47|10
1655772600000|2022-06-21 00:50:00|118.32|116.52|118.34|116.54|118.38|116.58|118.31|116.51|12
1655772610000|2022-06-21 00:50:10|118.35|116.55|118.36|116.56|118.36|116.56|118.35|116.55|2
1655772620000|2022-06-21 00:50:20|118.39|116.59|118.51|116.71|118.55|116.75|118.39|116.59|18
1655772630000|2022-06-21 00:50:30|118.52|116.72|118.62|116.82|118.63|116.83|118.51|116.71|18
1655772640000|2022-06-21 00:50:40|118.63|116.83|118.66|116.86|118.72|116.92|118.63|116.83|14
1655772650000|2022-06-21 00:50:50|118.65|116.85|118.73|116.93|118.74|116.94|118.65|116.85|6
1655772660000|2022-06-21 00:51:00|118.72|116.92|118.76|116.96|118.76|116.96|118.72|116.92|9
1655772670000|2022-06-21 00:51:10|118.75|116.95|118.73|116.93|118.75|116.95|118.7|116.9|13
1655772680000|2022-06-21 00:51:20|118.72|116.92|118.81|117.01|118.81|117.01|118.69|116.89|16
1655772690000|2022-06-21 00:51:30|118.86|117.06|118.73|116.93|118.86|117.06|118.72|116.92|14
1655772700000|2022-06-21 00:51:40|118.72|116.92|118.81|117.01|118.82|117.02|118.72|116.92|10
1655772710000|2022-06-21 00:51:50|118.8|117|118.77|116.97|118.8|117|118.75|116.95|14
1655772720000|2022-06-21 00:52:00|118.76|116.96|118.8|117|118.8|117|118.73|116.93|6
1655772730000|2022-06-21 00:52:10|118.81|117.01|118.8|117|118.82|117.02|118.77|116.97|10
1655772740000|2022-06-21 00:52:20|118.79|116.99|118.78|116.98|118.79|116.99|118.76|116.96|10
1655772750000|2022-06-21 00:52:30|118.8|117|118.89|117.09|118.89|117.09|118.79|116.99|10
1655772760000|2022-06-21 00:52:40|118.9|117.1|118.88|117.08|118.9|117.1|118.86|117.06|10
1655772770000|2022-06-21 00:52:50|118.89|117.09|118.85|117.05|118.89|117.09|118.84|117.04|5
1655772780000|2022-06-21 00:53:00|118.87|117.07|118.77|116.97|118.89|117.09|118.74|116.94|15
1655772790000|2022-06-21 00:53:10|118.78|116.98|118.91|117.11|118.91|117.11|118.77|116.97|16
1655772800000|2022-06-21 00:53:20|118.9|117.1|119.06|117.26|119.07|117.27|118.9|117.1|14
1655772810000|2022-06-21 00:53:30|119.05|117.25|118.96|117.16|119.05|117.25|118.94|117.14|12
1655772820000|2022-06-21 00:53:40|118.97|117.17|118.8|117|118.97|117.17|118.79|116.99|9
1655772830000|2022-06-21 00:53:50|118.86|117.06|118.84|117.04|118.86|117.06|118.83|117.03|6
1655772840000|2022-06-21 00:54:00|118.85|117.05|118.83|117.03|118.85|117.05|118.83|117.03|5
1655772850000|2022-06-21 00:54:10|118.84|117.04|118.89|117.09|118.91|117.11|118.84|117.04|10
1655772860000|2022-06-21 00:54:20|118.88|117.08|118.82|117.02|118.88|117.08|118.82|117.02|8
1655772870000|2022-06-21 00:54:30|118.81|117.01|118.85|117.05|118.85|117.05|118.8|117|4
1655772880000|2022-06-21 00:54:40|118.86|117.06|118.94|117.14|118.95|117.15|118.86|117.06|8
1655772890000|2022-06-21 00:54:50|118.93|117.13|118.92|117.12|118.93|117.13|118.91|117.11|6
1655772900000|2022-06-21 00:55:00|118.9|117.1|118.82|117.02|118.9|117.1|118.8|117|13
1655772910000|2022-06-21 00:55:10|118.81|117.01|118.81|117.01|118.82|117.02|118.8|117|5
1655772920000|2022-06-21 00:55:20|118.8|117|118.8|117|118.8|117|118.79|116.99|5
1655772930000|2022-06-21 00:55:30|118.81|117.01|118.83|117.03|118.83|117.03|118.8|117|7
1655772940000|2022-06-21 00:55:40|118.84|117.04|118.9|117.1|118.9|117.1|118.82|117.02|12
1655772950000|2022-06-21 00:55:50|118.91|117.11|118.82|117.02|118.91|117.11|118.82|117.02|9
1655772960000|2022-06-21 00:56:00|118.83|117.03|118.88|117.08|118.88|117.08|118.83|117.03|12
1655772970000|2022-06-21 00:56:10|118.87|117.07|118.86|117.06|118.88|117.08|118.85|117.05|7
1655772980000|2022-06-21 00:56:20|118.87|117.07|119.03|117.23|119.03|117.23|118.87|117.07|11
1655772990000|2022-06-21 00:56:30|119.04|117.24|119.11|117.31|119.11|117.31|119.04|117.24|6
1655773000000|2022-06-21 00:56:40|119.1|117.3|119.14|117.34|119.15|117.35|119.1|117.3|14
1655773010000|2022-06-21 00:56:50|119.13|117.33|119.17|117.37|119.17|117.37|119.13|117.33|7
1655773020000|2022-06-21 00:57:00|119.18|117.38|119.25|117.45|119.27|117.47|119.18|117.38|8
1655773030000|2022-06-21 00:57:10|119.24|117.44|119.11|117.31|119.24|117.44|119.1|117.3|20
1655773040000|2022-06-21 00:57:20|119.12|117.32|119.22|117.42|119.23|117.43|119.12|117.32|12
1655773050000|2022-06-21 00:57:30|119.23|117.43|119.18|117.38|119.24|117.44|119.13|117.33|14
1655773060000|2022-06-21 00:57:40|119.45|117.65|119.41|117.61|119.5|117.7|119.4|117.6|19
1655773070000|2022-06-21 00:57:50|119.43|117.63|119.41|117.61|119.43|117.63|119.38|117.58|10
1655773080000|2022-06-21 00:58:00|119.39|117.59|119.62|117.82|119.63|117.83|119.37|117.57|12
1655773090000|2022-06-21 00:58:10|119.64|117.84|119.65|117.85|119.66|117.86|119.64|117.84|4
1655773100000|2022-06-21 00:58:20|119.64|117.84|119.64|117.84|119.64|117.84|119.58|117.78|9
1655773110000|2022-06-21 00:58:30|119.65|117.85|119.63|117.83|119.65|117.85|119.6|117.8|16
1655773120000|2022-06-21 00:58:40|119.62|117.82|119.63|117.83|119.66|117.86|119.61|117.81|9
1655773130000|2022-06-21 00:58:50|119.62|117.82|119.64|117.84|119.64|117.84|119.6|117.8|8
1655773140000|2022-06-21 00:59:00|119.63|117.83|119.61|117.81|119.63|117.83|119.6|117.8|12
1655773150000|2022-06-21 00:59:10|119.62|117.82|119.63|117.83|119.63|117.83|119.61|117.81|11
1655773160000|2022-06-21 00:59:20|119.62|117.82|119.62|117.82|119.63|117.83|119.62|117.82|5
1655773170000|2022-06-21 00:59:30|119.61|117.81|119.68|117.88|119.68|117.88|119.61|117.81|7
1655773180000|2022-06-21 00:59:40|119.66|117.86|119.66|117.86|119.68|117.88|119.66|117.86|7
1655773190000|2022-06-21 00:59:50|119.67|117.87|119.67|117.87|119.67|117.87|119.67|117.87|1
1655773200000|2022-06-21 01:00:00|119.66|117.86|119.75|117.95|119.79|117.99|119.66|117.86|20
1655773210000|2022-06-21 01:00:10|119.76|117.96|119.76|117.96|119.81|118.01|119.75|117.95|18
1655773220000|2022-06-21 01:00:20|119.75|117.95|119.79|117.99|119.8|118|119.75|117.95|10
1655773230000|2022-06-21 01:00:30|119.77|117.97|119.87|118.07|119.87|118.07|119.77|117.97|3
1655773240000|2022-06-21 01:00:40|119.9|118.1|120|118.2|120.03|118.23|119.9|118.1|13
1655773250000|2022-06-21 01:00:50|119.98|118.18|120.05|118.25|120.06|118.26|119.97|118.17|15
1655773260000|2022-06-21 01:01:00|120.03|118.23|120.09|118.29|120.09|118.29|119.98|118.18|17
1655773270000|2022-06-21 01:01:10|120.1|118.3|120.08|118.28|120.1|118.3|120.06|118.26|10
1655773280000|2022-06-21 01:01:20|120.07|118.27|120.27|118.47|120.27|118.47|120.07|118.27|18
1655773290000|2022-06-21 01:01:30|120.26|118.46|120.27|118.47|120.27|118.47|120.18|118.38|16
1655773300000|2022-06-21 01:01:40|120.25|118.45|120.18|118.38|120.27|118.47|120.18|118.38|19
1655773310000|2022-06-21 01:01:50|120.19|118.39|120.17|118.37|120.24|118.44|120.17|118.37|11
1655773320000|2022-06-21 01:02:00|120.18|118.38|120.13|118.33|120.25|118.45|120.13|118.33|15
1655773330000|2022-06-21 01:02:10|120.08|118.28|119.97|118.17|120.08|118.28|119.96|118.16|16
1655773340000|2022-06-21 01:02:20|119.99|118.19|119.96|118.16|120.06|118.26|119.96|118.16|24
1655773350000|2022-06-21 01:02:30|119.95|118.15|119.9|118.1|119.96|118.16|119.88|118.08|15
1655773360000|2022-06-21 01:02:40|119.89|118.09|119.74|117.94|119.89|118.09|119.68|117.88|22
1655773370000|2022-06-21 01:02:50|119.73|117.93|119.75|117.95|119.76|117.96|119.72|117.92|12
1655773380000|2022-06-21 01:03:00|119.76|117.96|119.85|118.05|119.85|118.05|119.76|117.96|12
1655773390000|2022-06-21 01:03:10|119.84|118.04|119.81|118.01|119.86|118.06|119.75|117.95|15
1655773400000|2022-06-21 01:03:20|119.8|118|119.79|117.99|119.81|118.01|119.76|117.96|14
1655773410000|2022-06-21 01:03:30|119.78|117.98|119.72|117.92|119.78|117.98|119.71|117.91|12
1655773420000|2022-06-21 01:03:40|119.71|117.91|119.8|118|119.8|118|119.71|117.91|9
1655773430000|2022-06-21 01:03:50|119.81|118.01|119.81|118.01|119.81|118.01|119.79|117.99|5
1655773440000|2022-06-21 01:04:00|119.82|118.02|119.91|118.11|119.91|118.11|119.82|118.02|6
1655773450000|2022-06-21 01:04:10|119.93|118.13|119.94|118.14|120|118.2|119.93|118.13|12
1655773460000|2022-06-21 01:04:20|119.93|118.13|119.94|118.14|119.95|118.15|119.93|118.13|6
1655773470000|2022-06-21 01:04:30|119.93|118.13|119.83|118.03|119.93|118.13|119.79|117.99|17
1655773480000|2022-06-21 01:04:40|119.84|118.04|119.85|118.05|119.85|118.05|119.83|118.03|11
1655773490000|2022-06-21 01:04:50|119.86|118.06|119.86|118.06|119.86|118.06|119.83|118.03|7
1655773500000|2022-06-21 01:05:00|119.87|118.07|119.89|118.09|119.95|118.15|119.87|118.07|12
1655773510000|2022-06-21 01:05:10|119.88|118.08|119.86|118.06|119.91|118.11|119.86|118.06|9
1655773520000|2022-06-21 01:05:20|119.85|118.05|119.85|118.05|119.85|118.05|119.85|118.05|1
1655773530000|2022-06-21 01:05:30|119.84|118.04|119.75|117.95|119.84|118.04|119.74|117.94|11
1655773540000|2022-06-21 01:05:40|119.76|117.96|119.76|117.96|119.77|117.97|119.76|117.96|3
1655773550000|2022-06-21 01:05:50|119.77|117.97|119.76|117.96|119.77|117.97|119.76|117.96|2
1655773560000|2022-06-21 01:06:00|119.75|117.95|119.75|117.95|119.76|117.96|119.75|117.95|9
1655773570000|2022-06-21 01:06:10|119.74|117.94|119.71|117.91|119.74|117.94|119.71|117.91|4
1655773580000|2022-06-21 01:06:20|119.65|117.85|119.57|117.77|119.67|117.87|119.57|117.77|9
1655773590000|2022-06-21 01:06:30|119.59|117.79|119.65|117.85|119.66|117.86|119.58|117.78|15
1655773600000|2022-06-21 01:06:40|119.64|117.84|119.65|117.85|119.66|117.86|119.64|117.84|4
1655773610000|2022-06-21 01:06:50|119.64|117.84|119.65|117.85|119.65|117.85|119.63|117.83|6
1655773620000|2022-06-21 01:07:00|119.66|117.86|119.77|117.97|119.77|117.97|119.66|117.86|9
1655773630000|2022-06-21 01:07:10|119.78|117.98|119.77|117.97|119.79|117.99|119.76|117.96|8
1655773640000|2022-06-21 01:07:20|119.76|117.96|119.88|118.08|119.88|118.08|119.76|117.96|7
1655773650000|2022-06-21 01:07:30|119.86|118.06|119.94|118.14|119.94|118.14|119.84|118.04|12
1655773660000|2022-06-21 01:07:40|119.93|118.13|119.92|118.12|119.94|118.14|119.92|118.12|8
1655773670000|2022-06-21 01:07:50|119.91|118.11|119.8|118|119.91|118.11|119.8|118|13
1655773680000|2022-06-21 01:08:00|119.79|117.99|119.76|117.96|119.8|118|119.74|117.94|9
1655773690000|2022-06-21 01:08:10|119.75|117.95|119.79|117.99|119.79|117.99|119.74|117.94|6
1655773700000|2022-06-21 01:08:20|119.76|117.96|119.78|117.98|119.79|117.99|119.76|117.96|7
1655773710000|2022-06-21 01:08:30|119.81|118.01|119.92|118.12|119.92|118.12|119.81|118.01|9
1655773720000|2022-06-21 01:08:40|119.93|118.13|120.01|118.21|120.02|118.22|119.92|118.12|10
1655773730000|2022-06-21 01:08:50|120|118.2|119.97|118.17|120|118.2|119.94|118.14|9
1655773740000|2022-06-21 01:09:00|119.95|118.15|119.95|118.15|119.96|118.16|119.95|118.15|5
1655773750000|2022-06-21 01:09:10|119.96|118.16|119.92|118.12|119.96|118.16|119.92|118.12|5
1655773760000|2022-06-21 01:09:20|119.91|118.11|119.95|118.15|119.95|118.15|119.91|118.11|5
1655773770000|2022-06-21 01:09:30|119.96|118.16|119.99|118.19|120|118.2|119.96|118.16|7
1655773780000|2022-06-21 01:09:40|120|118.2|120|118.2|120|118.2|119.99|118.19|3
1655773790000|2022-06-21 01:09:50|119.99|118.19|119.97|118.17|120|118.2|119.96|118.16|6
1655773800000|2022-06-21 01:10:00|119.96|118.16|119.95|118.15|119.96|118.16|119.95|118.15|2
1655773810000|2022-06-21 01:10:10|119.96|118.16|119.95|118.15|119.96|118.16|119.95|118.15|2
1655773820000|2022-06-21 01:10:20|119.96|118.16|119.96|118.16|119.96|118.16|119.95|118.15|3
1655773830000|2022-06-21 01:10:30|119.97|118.17|120.01|118.21|120.02|118.22|119.97|118.17|6
1655773840000|2022-06-21 01:10:40|120|118.2|119.94|118.14|120|118.2|119.94|118.14|5
1655773850000|2022-06-21 01:10:50|119.95|118.15|119.94|118.14|119.95|118.15|119.9|118.1|12
1655773860000|2022-06-21 01:11:00|119.93|118.13|119.83|118.03|119.93|118.13|119.83|118.03|5
1655773870000|2022-06-21 01:11:10|119.84|118.04|119.82|118.02|119.85|118.05|119.82|118.02|4
1655773880000|2022-06-21 01:11:20|119.81|118.01|119.88|118.08|119.88|118.08|119.81|118.01|10
1655773890000|2022-06-21 01:11:30|119.89|118.09|119.9|118.1|119.91|118.11|119.88|118.08|7
1655773900000|2022-06-21 01:11:40|119.91|118.11|119.98|118.18|120|118.2|119.91|118.11|9
1655773910000|2022-06-21 01:11:50|119.99|118.19|120.02|118.22|120.02|118.22|119.95|118.15|10
1655773920000|2022-06-21 01:12:00|120.03|118.23|120.08|118.28|120.09|118.29|120.03|118.23|7
1655773930000|2022-06-21 01:12:10|120.05|118.25|120|118.2|120.05|118.25|119.99|118.19|10
1655773940000|2022-06-21 01:12:20|119.99|118.19|119.95|118.15|119.99|118.19|119.95|118.15|8
1655773950000|2022-06-21 01:12:30|119.94|118.14|119.94|118.14|119.95|118.15|119.93|118.13|6
1655773960000|2022-06-21 01:12:40|119.93|118.13|119.93|118.13|119.94|118.14|119.93|118.13|9
1655773970000|2022-06-21 01:12:50|119.94|118.14|119.97|118.17|119.97|118.17|119.93|118.13|6
1655773980000|2022-06-21 01:13:00|119.98|118.18|120.08|118.28|120.08|118.28|119.98|118.18|10
1655773990000|2022-06-21 01:13:10|120.09|118.29|120.2|118.4|120.23|118.43|120.09|118.29|13
1655774000000|2022-06-21 01:13:20|120.21|118.41|120.13|118.33|120.21|118.41|120.09|118.29|8
1655774010000|2022-06-21 01:13:30|120.14|118.34|120.24|118.44|120.26|118.46|120.13|118.33|14
1655774020000|2022-06-21 01:13:40|120.25|118.45|120.52|118.72|120.57|118.77|120.25|118.45|20
1655774030000|2022-06-21 01:13:50|120.53|118.73|120.5|118.7|120.57|118.77|120.49|118.69|19
1655774040000|2022-06-21 01:14:00|120.49|118.69|120.61|118.81|120.68|118.88|120.49|118.69|19
1655774050000|2022-06-21 01:14:10|120.58|118.78|120.4|118.6|120.58|118.78|120.4|118.6|15
1655774060000|2022-06-21 01:14:20|120.39|118.59|120.32|118.52|120.4|118.6|120.32|118.52|14
1655774070000|2022-06-21 01:14:30|120.33|118.53|120.29|118.49|120.4|118.6|120.29|118.49|14
1655774080000|2022-06-21 01:14:40|120.3|118.5|120.25|118.45|120.31|118.51|120.24|118.44|8
1655774090000|2022-06-21 01:14:50|120.24|118.44|120.31|118.51|120.31|118.51|120.24|118.44|9
1655774100000|2022-06-21 01:15:00|120.32|118.52|120.35|118.55|120.35|118.55|120.31|118.51|14
1655774110000|2022-06-21 01:15:10|120.34|118.54|120.44|118.64|120.44|118.64|120.34|118.54|16
1655774120000|2022-06-21 01:15:20|120.45|118.65|120.68|118.88|120.68|118.88|120.45|118.65|11
1655774130000|2022-06-21 01:15:30|120.67|118.87|120.49|118.69|120.67|118.87|120.48|118.68|14
1655774140000|2022-06-21 01:15:40|120.48|118.68|120.43|118.63|120.48|118.68|120.41|118.61|12
1655774150000|2022-06-21 01:15:50|120.41|118.61|120.27|118.47|120.43|118.63|120.25|118.45|19
1655774160000|2022-06-21 01:16:00|120.28|118.48|120.32|118.52|120.34|118.54|120.28|118.48|16
1655774170000|2022-06-21 01:16:10|120.31|118.51|120.25|118.45|120.31|118.51|120.23|118.43|18
1655774180000|2022-06-21 01:16:20|120.23|118.43|120.21|118.41|120.24|118.44|120.21|118.41|7
1655774190000|2022-06-21 01:16:30|120.18|118.38|120.17|118.37|120.19|118.39|120.17|118.37|6
1655774200000|2022-06-21 01:16:40|120.16|118.36|120.15|118.35|120.16|118.36|120.15|118.35|4
1655774210000|2022-06-21 01:16:50|120.14|118.34|120.16|118.36|120.18|118.38|120.11|118.31|9
1655774220000|2022-06-21 01:17:00|120.15|118.35|120.19|118.39|120.19|118.39|120.13|118.33|10
1655774230000|2022-06-21 01:17:10|120.18|118.38|120.15|118.35|120.18|118.38|120.12|118.32|10
1655774240000|2022-06-21 01:17:20|120.16|118.36|120.23|118.43|120.23|118.43|120.16|118.36|14
1655774250000|2022-06-21 01:17:30|120.22|118.42|120.32|118.52|120.32|118.52|120.22|118.42|11
1655774260000|2022-06-21 01:17:40|120.33|118.53|120.49|118.69|120.54|118.74|120.33|118.53|11
1655774270000|2022-06-21 01:17:50|120.44|118.64|120.41|118.61|120.47|118.67|120.4|118.6|13
1655774280000|2022-06-21 01:18:00|120.42|118.62|120.43|118.63|120.44|118.64|120.38|118.58|11
1655774290000|2022-06-21 01:18:10|120.44|118.64|120.44|118.64|120.45|118.65|120.39|118.59|14
1655774300000|2022-06-21 01:18:20|120.43|118.63|120.46|118.66|120.5|118.7|120.43|118.63|7
1655774310000|2022-06-21 01:18:30|120.47|118.67|120.57|118.77|120.57|118.77|120.47|118.67|10
1655774320000|2022-06-21 01:18:40|120.56|118.76|120.59|118.79|120.59|118.79|120.54|118.74|8
1655774330000|2022-06-21 01:18:50|120.58|118.78|120.45|118.65|120.58|118.78|120.44|118.64|10
1655774340000|2022-06-21 01:19:00|120.47|118.67|120.43|118.63|120.49|118.69|120.43|118.63|12
1655774350000|2022-06-21 01:19:10|120.45|118.65|120.45|118.65|120.47|118.67|120.41|118.61|14
1655774360000|2022-06-21 01:19:20|120.47|118.67|120.47|118.67|120.51|118.71|120.43|118.63|10
1655774370000|2022-06-21 01:19:30|120.46|118.66|120.46|118.66|120.51|118.71|120.46|118.66|10
1655774380000|2022-06-21 01:19:40|120.45|118.65|120.46|118.66|120.47|118.67|120.45|118.65|4
1655774390000|2022-06-21 01:19:50|120.47|118.67|120.3|118.5|120.54|118.74|120.3|118.5|16
1655774400000|2022-06-21 01:20:00|120.29|118.49|120.28|118.48|120.29|118.49|120.28|118.48|4
1655774410000|2022-06-21 01:20:10|120.27|118.47|120.26|118.46|120.27|118.47|120.23|118.43|9
1655774420000|2022-06-21 01:20:20|120.25|118.45|120.26|118.46|120.26|118.46|120.25|118.45|4
1655774430000|2022-06-21 01:20:30|120.25|118.45|120.29|118.49|120.31|118.51|120.25|118.45|7
1655774440000|2022-06-21 01:20:40|120.28|118.48|120.27|118.47|120.28|118.48|120.26|118.46|3
1655774450000|2022-06-21 01:20:50|120.26|118.46|120.17|118.37|120.26|118.46|120.14|118.34|9
1655774460000|2022-06-21 01:21:00|120.16|118.36|120.09|118.29|120.17|118.37|120.08|118.28|6
1655774470000|2022-06-21 01:21:10|120.08|118.28|120.22|118.42|120.23|118.43|120.06|118.26|26
1655774480000|2022-06-21 01:21:20|120.21|118.41|120.23|118.43|120.27|118.47|120.21|118.41|10
1655774490000|2022-06-21 01:21:30|120.21|118.41|120.24|118.44|120.24|118.44|120.16|118.36|14
1655774500000|2022-06-21 01:21:40|120.25|118.45|120.28|118.48|120.34|118.54|120.25|118.45|10
1655774510000|2022-06-21 01:21:50|120.29|118.49|120.28|118.48|120.31|118.51|120.28|118.48|6
1655774520000|2022-06-21 01:22:00|120.29|118.49|120.26|118.46|120.3|118.5|120.24|118.44|13
1655774530000|2022-06-21 01:22:10|120.27|118.47|120.32|118.52|120.32|118.52|120.27|118.47|6
1655774540000|2022-06-21 01:22:20|120.33|118.53|120.34|118.54|120.35|118.55|120.33|118.53|6
1655774550000|2022-06-21 01:22:30|120.35|118.55|120.33|118.53|120.39|118.59|120.32|118.52|12
1655774560000|2022-06-21 01:22:40|120.35|118.55|120.35|118.55|120.35|118.55|120.35|118.55|1
1655774570000|2022-06-21 01:22:50|120.36|118.56|120.33|118.53|120.37|118.57|120.32|118.52|11
1655774580000|2022-06-21 01:23:00|120.32|118.52|120.23|118.43|120.32|118.52|120.23|118.43|7
1655774590000|2022-06-21 01:23:10|120.24|118.44|120.33|118.53|120.33|118.53|120.24|118.44|6
1655774600000|2022-06-21 01:23:20|120.32|118.52|120.31|118.51|120.32|118.52|120.28|118.48|4
1655774610000|2022-06-21 01:23:30|120.32|118.52|120.48|118.68|120.51|118.71|120.31|118.51|14
1655774620000|2022-06-21 01:23:40|120.46|118.66|120.55|118.75|120.55|118.75|120.46|118.66|7
1655774630000|2022-06-21 01:23:50|120.53|118.73|120.56|118.76|120.57|118.77|120.53|118.73|9
1655774640000|2022-06-21 01:24:00|120.58|118.78|120.58|118.78|120.58|118.78|120.58|118.78|1
1655774650000|2022-06-21 01:24:10|120.57|118.77|120.41|118.61|120.57|118.77|120.41|118.61|10
1655774660000|2022-06-21 01:24:20|120.42|118.62|120.44|118.64|120.44|118.64|120.42|118.62|5
1655774670000|2022-06-21 01:24:30|120.42|118.62|120.43|118.63|120.43|118.63|120.42|118.62|2
1655774680000|2022-06-21 01:24:40|120.4|118.6|120.43|118.63|120.43|118.63|120.4|118.6|3
1655774690000|2022-06-21 01:24:50|120.44|118.64|120.35|118.55|120.44|118.64|120.35|118.55|6
1655774700000|2022-06-21 01:25:00|120.34|118.54|120.33|118.53|120.35|118.55|120.32|118.52|6
1655774710000|2022-06-21 01:25:10|120.34|118.54|120.32|118.52|120.34|118.54|120.29|118.49|12
1655774720000|2022-06-21 01:25:20|120.31|118.51|120.24|118.44|120.31|118.51|120.24|118.44|8
1655774730000|2022-06-21 01:25:30|120.25|118.45|120.28|118.48|120.28|118.48|120.25|118.45|3
1655774740000|2022-06-21 01:25:40|120.33|118.53|120.45|118.65|120.45|118.65|120.33|118.53|6
1655774750000|2022-06-21 01:25:50|120.46|118.66|120.46|118.66|120.46|118.66|120.46|118.66|1
1655774760000|2022-06-21 01:26:00|120.48|118.68|120.48|118.68|120.49|118.69|120.46|118.66|8
1655774780000|2022-06-21 01:26:20|120.49|118.69|120.56|118.76|120.57|118.77|120.48|118.68|11
1655774790000|2022-06-21 01:26:30|120.55|118.75|120.56|118.76|120.56|118.76|120.55|118.75|2
1655774800000|2022-06-21 01:26:40|120.54|118.74|120.54|118.74|120.54|118.74|120.54|118.74|1
1655774810000|2022-06-21 01:26:50|120.53|118.73|120.49|118.69|120.53|118.73|120.46|118.66|9
1655774820000|2022-06-21 01:27:00|120.47|118.67|120.36|118.56|120.47|118.67|120.34|118.54|12
1655774830000|2022-06-21 01:27:10|120.37|118.57|120.15|118.35|120.37|118.57|120.15|118.35|19
1655774840000|2022-06-21 01:27:20|120.14|118.34|120.07|118.27|120.14|118.34|120.05|118.25|13
1655774850000|2022-06-21 01:27:30|120.08|118.28|120.09|118.29|120.1|118.3|120.05|118.25|11
1655774860000|2022-06-21 01:27:40|120.13|118.33|120.03|118.23|120.14|118.34|120.03|118.23|12
1655774870000|2022-06-21 01:27:50|120.02|118.22|120.09|118.29|120.12|118.32|120.02|118.22|11
1655774880000|2022-06-21 01:28:00|120.08|118.28|120.05|118.25|120.08|118.28|120.05|118.25|4
1655774890000|2022-06-21 01:28:10|120.06|118.26|120.15|118.35|120.2|118.4|120.05|118.25|20
1655774900000|2022-06-21 01:28:20|120.14|118.34|120.11|118.31|120.14|118.34|120.09|118.29|14
1655774910000|2022-06-21 01:28:30|120.1|118.3|120.02|118.22|120.1|118.3|120.02|118.22|14
1655774920000|2022-06-21 01:28:40|120|118.2|119.87|118.07|120|118.2|119.85|118.05|18
1655774930000|2022-06-21 01:28:50|119.91|118.11|119.81|118.01|119.91|118.11|119.81|118.01|11
1655774940000|2022-06-21 01:29:00|119.82|118.02|119.81|118.01|119.83|118.03|119.81|118.01|12
1655774950000|2022-06-21 01:29:10|119.82|118.02|119.82|118.02|119.82|118.02|119.8|118|10
1655774960000|2022-06-21 01:29:20|119.83|118.03|119.84|118.04|119.9|118.1|119.83|118.03|10
1655774980000|2022-06-21 01:29:40|119.85|118.05|119.89|118.09|119.92|118.12|119.85|118.05|12
1655774990000|2022-06-21 01:29:50|119.88|118.08|119.85|118.05|119.89|118.09|119.85|118.05|10
1655775000000|2022-06-21 01:30:00|119.84|118.04|119.93|118.13|119.93|118.13|119.83|118.03|12
1655775010000|2022-06-21 01:30:10|119.92|118.12|119.87|118.07|119.93|118.13|119.85|118.05|16
1655775020000|2022-06-21 01:30:20|119.88|118.08|119.88|118.08|119.88|118.08|119.87|118.07|3
1655775030000|2022-06-21 01:30:30|119.89|118.09|119.92|118.12|119.92|118.12|119.89|118.09|9
1655775040000|2022-06-21 01:30:40|119.93|118.13|119.94|118.14|119.94|118.14|119.93|118.13|2
1655775060000|2022-06-21 01:31:00|119.97|118.17|120.04|118.24|120.04|118.24|119.97|118.17|5
1655775070000|2022-06-21 01:31:10|120.03|118.23|119.95|118.15|120.03|118.23|119.94|118.14|9
1655775080000|2022-06-21 01:31:20|119.97|118.17|119.96|118.16|120.01|118.21|119.96|118.16|8
1655775090000|2022-06-21 01:31:30|119.95|118.15|119.99|118.19|119.99|118.19|119.95|118.15|7
1655775100000|2022-06-21 01:31:40|119.98|118.18|120.03|118.23|120.03|118.23|119.98|118.18|10
1655775110000|2022-06-21 01:31:50|120.04|118.24|120.04|118.24|120.04|118.24|120.02|118.22|5
1655775120000|2022-06-21 01:32:00|120.02|118.22|120.05|118.25|120.05|118.25|120.02|118.22|6
1655775130000|2022-06-21 01:32:10|120.07|118.27|120.19|118.39|120.19|118.39|120.07|118.27|8
1655775140000|2022-06-21 01:32:20|120.2|118.4|120.19|118.39|120.23|118.43|120.19|118.39|8
1655775150000|2022-06-21 01:32:30|120.18|118.38|120.15|118.35|120.18|118.38|120.14|118.34|11
1655775160000|2022-06-21 01:32:40|120.14|118.34|119.99|118.19|120.14|118.34|119.99|118.19|15
1655775170000|2022-06-21 01:32:50|120|118.2|119.97|118.17|120.01|118.21|119.97|118.17|9
1655775180000|2022-06-21 01:33:00|119.95|118.15|119.96|118.16|120.01|118.21|119.94|118.14|13
1655775190000|2022-06-21 01:33:10|119.95|118.15|119.95|118.15|119.95|118.15|119.93|118.13|10
1655775200000|2022-06-21 01:33:20|119.94|118.14|119.82|118.02|119.95|118.15|119.81|118.01|13
1655775210000|2022-06-21 01:33:30|119.81|118.01|119.79|117.99|119.82|118.02|119.77|117.97|11
1655775220000|2022-06-21 01:33:40|119.84|118.04|119.8|118|119.86|118.06|119.8|118|8
1655775230000|2022-06-21 01:33:50|119.81|118.01|119.9|118.1|119.9|118.1|119.81|118.01|12
1655775240000|2022-06-21 01:34:00|119.89|118.09|119.81|118.01|119.89|118.09|119.81|118.01|15
1655775250000|2022-06-21 01:34:10|119.8|118|119.82|118.02|119.83|118.03|119.8|118|7
1655775260000|2022-06-21 01:34:20|119.81|118.01|119.81|118.01|119.82|118.02|119.77|117.97|10
1655775270000|2022-06-21 01:34:30|119.82|118.02|119.88|118.08|119.88|118.08|119.81|118.01|10
1655775280000|2022-06-21 01:34:40|119.86|118.06|119.81|118.01|119.86|118.06|119.8|118|8
1655775290000|2022-06-21 01:34:50|119.8|118|119.8|118|119.8|118|119.79|117.99|3
1655775300000|2022-06-21 01:35:00|119.82|118.02|119.79|117.99|119.82|118.02|119.77|117.97|12
1655775310000|2022-06-21 01:35:10|119.78|117.98|119.79|117.99|119.79|117.99|119.77|117.97|5
1655775320000|2022-06-21 01:35:20|119.8|118|119.8|118|119.8|118|119.8|118|1
1655775330000|2022-06-21 01:35:30|119.79|117.99|119.77|117.97|119.79|117.99|119.73|117.93|7
1655775350000|2022-06-21 01:35:50|119.78|117.98|119.77|117.97|119.78|117.98|119.76|117.96|4
1655775360000|2022-06-21 01:36:00|119.76|117.96|119.74|117.94|119.77|117.97|119.74|117.94|6
1655775370000|2022-06-21 01:36:10|119.73|117.93|119.77|117.97|119.77|117.97|119.72|117.92|14
1655775380000|2022-06-21 01:36:20|119.78|117.98|119.78|117.98|119.79|117.99|119.78|117.98|3
1655775390000|2022-06-21 01:36:30|119.79|117.99|119.8|118|119.8|118|119.79|117.99|2
1655775400000|2022-06-21 01:36:40|119.81|118.01|119.79|117.99|119.81|118.01|119.79|117.99|3
1655775410000|2022-06-21 01:36:50|119.78|117.98|119.78|117.98|119.79|117.99|119.78|117.98|3
1655775420000|2022-06-21 01:37:00|119.77|117.97|119.79|117.99|119.79|117.99|119.77|117.97|3
1655775430000|2022-06-21 01:37:10|119.8|118|119.78|117.98|119.81|118.01|119.78|117.98|7
1655775480000|2022-06-21 01:38:00|119.77|117.97|119.76|117.96|119.77|117.97|119.76|117.96|2
1655775490000|2022-06-21 01:38:10|119.75|117.95|119.73|117.93|119.75|117.95|119.72|117.92|5
1655775500000|2022-06-21 01:38:20|119.72|117.92|119.72|117.92|119.73|117.93|119.72|117.92|3
1655775510000|2022-06-21 01:38:30|119.73|117.93|119.72|117.92|119.73|117.93|119.72|117.92|2
1655775540000|2022-06-21 01:39:00|119.71|117.91|119.74|117.94|119.76|117.96|119.71|117.91|7
1655775550000|2022-06-21 01:39:10|119.73|117.93|119.72|117.92|119.73|117.93|119.72|117.92|2
1655775560000|2022-06-21 01:39:20|119.71|117.91|119.71|117.91|119.71|117.91|119.7|117.9|3
1655775570000|2022-06-21 01:39:30|119.72|117.92|119.73|117.93|119.73|117.93|119.72|117.92|4
1655775580000|2022-06-21 01:39:40|119.72|117.92|119.72|117.92|119.73|117.93|119.71|117.91|6
1655775590000|2022-06-21 01:39:50|119.73|117.93|119.72|117.92|119.73|117.93|119.72|117.92|2
1655775600000|2022-06-21 01:40:00|119.7|117.9|119.71|117.91|119.72|117.92|119.7|117.9|5
1655775610000|2022-06-21 01:40:10|119.7|117.9|119.7|117.9|119.72|117.92|119.7|117.9|4
1655775620000|2022-06-21 01:40:20|119.71|117.91|119.7|117.9|119.71|117.91|119.7|117.9|2
1655775630000|2022-06-21 01:40:30|119.69|117.89|119.57|117.77|119.69|117.89|119.54|117.74|6
1655775640000|2022-06-21 01:40:40|119.56|117.76|119.55|117.75|119.57|117.77|119.55|117.75|6
1655775650000|2022-06-21 01:40:50|119.56|117.76|119.57|117.77|119.57|117.77|119.56|117.76|2
1655775660000|2022-06-21 01:41:00|119.56|117.76|119.44|117.64|119.56|117.76|119.44|117.64|5
1655775670000|2022-06-21 01:41:10|119.43|117.63|119.29|117.49|119.43|117.63|119.29|117.49|14
1655775680000|2022-06-21 01:41:20|119.27|117.47|119.32|117.52|119.32|117.52|119.22|117.42|15
1655775690000|2022-06-21 01:41:30|119.33|117.53|119.4|117.6|119.41|117.61|119.33|117.53|13
1655775700000|2022-06-21 01:41:40|119.39|117.59|119.36|117.56|119.39|117.59|119.36|117.56|9
1655775710000|2022-06-21 01:41:50|119.37|117.57|119.36|117.56|119.41|117.61|119.35|117.55|12
1655775720000|2022-06-21 01:42:00|119.46|117.66|119.35|117.55|119.46|117.66|119.34|117.54|13
1655775730000|2022-06-21 01:42:10|119.34|117.54|119.34|117.54|119.34|117.54|119.34|117.54|1
1655775740000|2022-06-21 01:42:20|119.33|117.53|119.24|117.44|119.33|117.53|119.24|117.44|6
1655775750000|2022-06-21 01:42:30|119.25|117.45|119.17|117.37|119.25|117.45|119.16|117.36|12
1655775760000|2022-06-21 01:42:40|119.16|117.36|119.2|117.4|119.2|117.4|119.16|117.36|7
1655775770000|2022-06-21 01:42:50|119.19|117.39|119.17|117.37|119.19|117.39|119.16|117.36|4
1655775780000|2022-06-21 01:43:00|119.18|117.38|119.23|117.43|119.23|117.43|119.17|117.37|9
1655775790000|2022-06-21 01:43:10|119.21|117.41|119.22|117.42|119.22|117.42|119.18|117.38|9
1655775800000|2022-06-21 01:43:20|119.23|117.43|119.26|117.46|119.28|117.48|119.23|117.43|9
1655775810000|2022-06-21 01:43:30|119.25|117.45|119.25|117.45|119.25|117.45|119.23|117.43|4
1655775820000|2022-06-21 01:43:40|119.26|117.46|119.26|117.46|119.27|117.47|119.26|117.46|3
1655775830000|2022-06-21 01:43:50|119.25|117.45|119.25|117.45|119.25|117.45|119.25|117.45|1
1655775840000|2022-06-21 01:44:00|119.24|117.44|119.18|117.38|119.24|117.44|119.16|117.36|13
1655775850000|2022-06-21 01:44:10|119.2|117.4|119.19|117.39|119.21|117.41|119.18|117.38|12
1655775860000|2022-06-21 01:44:20|119.18|117.38|119.15|117.35|119.2|117.4|119.15|117.35|9
1655775870000|2022-06-21 01:44:30|119.16|117.36|119.15|117.35|119.19|117.39|119.14|117.34|11
1655775880000|2022-06-21 01:44:40|119.12|117.32|118.93|117.13|119.12|117.32|118.87|117.07|21
1655775890000|2022-06-21 01:44:50|118.92|117.12|118.86|117.06|118.94|117.14|118.83|117.03|13
1655775900000|2022-06-21 01:45:00|118.87|117.07|118.92|117.12|118.92|117.12|118.86|117.06|8
1655775910000|2022-06-21 01:45:10|118.91|117.11|118.87|117.07|118.92|117.12|118.86|117.06|7
1655775920000|2022-06-21 01:45:20|118.84|117.04|118.96|117.16|118.96|117.16|118.84|117.04|16
1655775930000|2022-06-21 01:45:30|118.97|117.17|119.04|117.24|119.05|117.25|118.97|117.17|13
1655775940000|2022-06-21 01:45:40|119.02|117.22|119.02|117.22|119.04|117.24|119.02|117.22|5
1655775950000|2022-06-21 01:45:50|119.01|117.21|119.01|117.21|119.04|117.24|119.01|117.21|10
1655775960000|2022-06-21 01:46:00|119.02|117.22|119.2|117.4|119.2|117.4|119.02|117.22|14
1655775970000|2022-06-21 01:46:10|119.22|117.42|119.23|117.43|119.26|117.46|119.22|117.42|19
1655775980000|2022-06-21 01:46:20|119.24|117.44|119.33|117.53|119.35|117.55|119.23|117.43|17
1655775990000|2022-06-21 01:46:30|119.32|117.52|119.33|117.53|119.37|117.57|119.31|117.51|13
1655776000000|2022-06-21 01:46:40|119.29|117.49|119.28|117.48|119.29|117.49|119.28|117.48|2
1655776010000|2022-06-21 01:46:50|119.27|117.47|119.33|117.53|119.33|117.53|119.26|117.46|10
1655776020000|2022-06-21 01:47:00|119.34|117.54|119.39|117.59|119.39|117.59|119.33|117.53|11
1655776030000|2022-06-21 01:47:10|119.4|117.6|119.36|117.56|119.41|117.61|119.36|117.56|13
1655776040000|2022-06-21 01:47:20|119.37|117.57|119.41|117.61|119.41|117.61|119.37|117.57|4
1655776050000|2022-06-21 01:47:30|119.4|117.6|119.41|117.61|119.41|117.61|119.4|117.6|2
1655776060000|2022-06-21 01:47:40|119.42|117.62|119.42|117.62|119.43|117.63|119.41|117.61|5
1655776070000|2022-06-21 01:47:50|119.52|117.72|119.58|117.78|119.61|117.81|119.52|117.72|13
1655776080000|2022-06-21 01:48:00|119.6|117.8|119.51|117.71|119.6|117.8|119.51|117.71|10
1655776090000|2022-06-21 01:48:10|119.47|117.67|119.46|117.66|119.48|117.68|119.46|117.66|6
1655776100000|2022-06-21 01:48:20|119.45|117.65|119.57|117.77|119.57|117.77|119.45|117.65|6
1655776110000|2022-06-21 01:48:30|119.56|117.76|119.47|117.67|119.56|117.76|119.47|117.67|8
1655776120000|2022-06-21 01:48:40|119.48|117.68|119.47|117.67|119.51|117.71|119.47|117.67|6
1655776130000|2022-06-21 01:48:50|119.46|117.66|119.45|117.65|119.46|117.66|119.45|117.65|2
1655776140000|2022-06-21 01:49:00|119.48|117.68|119.65|117.85|119.65|117.85|119.48|117.68|11
1655776150000|2022-06-21 01:49:10|119.64|117.84|119.63|117.83|119.64|117.84|119.62|117.82|6
1655776160000|2022-06-21 01:49:20|119.64|117.84|119.66|117.86|119.66|117.86|119.62|117.82|10
1655776170000|2022-06-21 01:49:30|119.65|117.85|119.67|117.87|119.67|117.87|119.65|117.85|3
1655776180000|2022-06-21 01:49:40|119.68|117.88|119.67|117.87|119.68|117.88|119.67|117.87|2
1655776190000|2022-06-21 01:49:50|119.66|117.86|119.67|117.87|119.67|117.87|119.66|117.86|6
1655776200000|2022-06-21 01:50:00|119.66|117.86|119.66|117.86|119.67|117.87|119.66|117.86|3
1655776210000|2022-06-21 01:50:10|119.67|117.87|119.77|117.97|119.77|117.97|119.66|117.86|9
1655776220000|2022-06-21 01:50:20|119.78|117.98|119.76|117.96|119.78|117.98|119.76|117.96|9
1655776230000|2022-06-21 01:50:30|119.75|117.95|119.74|117.94|119.75|117.95|119.74|117.94|8
1655776240000|2022-06-21 01:50:40|119.72|117.92|119.69|117.89|119.74|117.94|119.68|117.88|11
1655776250000|2022-06-21 01:50:50|119.67|117.87|119.66|117.86|119.68|117.88|119.66|117.86|4
1655776260000|2022-06-21 01:51:00|119.73|117.93|119.68|117.88|119.74|117.94|119.68|117.88|7
1655776270000|2022-06-21 01:51:10|119.69|117.89|119.67|117.87|119.73|117.93|119.67|117.87|9
1655776280000|2022-06-21 01:51:20|119.68|117.88|119.68|117.88|119.72|117.92|119.68|117.88|10
1655776290000|2022-06-21 01:51:30|119.67|117.87|119.67|117.87|119.68|117.88|119.67|117.87|3
1655776310000|2022-06-21 01:51:50|119.68|117.88|119.68|117.88|119.68|117.88|119.67|117.87|3
1655776320000|2022-06-21 01:52:00|119.67|117.87|119.67|117.87|119.68|117.88|119.67|117.87|3
1655776340000|2022-06-21 01:52:20|119.66|117.86|119.66|117.86|119.66|117.86|119.66|117.86|1
1655776350000|2022-06-21 01:52:30|119.65|117.85|119.65|117.85|119.65|117.85|119.65|117.85|1
1655776360000|2022-06-21 01:52:40|119.67|117.87|119.67|117.87|119.67|117.87|119.67|117.87|1
1655776400000|2022-06-21 01:53:20|119.66|117.86|119.66|117.86|119.66|117.86|119.66|117.86|1
1655776420000|2022-06-21 01:53:40|119.67|117.87|119.67|117.87|119.67|117.87|119.66|117.86|3
1655776440000|2022-06-21 01:54:00|119.68|117.88|119.77|117.97|119.77|117.97|119.68|117.88|6
1655776470000|2022-06-21 01:54:30|119.78|117.98|119.85|118.05|119.85|118.05|119.78|117.98|4
1655776480000|2022-06-21 01:54:40|119.84|118.04|119.77|117.97|119.84|118.04|119.76|117.96|7
1655776490000|2022-06-21 01:54:50|119.8|118|119.81|118.01|119.83|118.03|119.8|118|4
1655776500000|2022-06-21 01:55:00|119.79|117.99|119.82|118.02|119.84|118.04|119.77|117.97|7
1655776510000|2022-06-21 01:55:10|119.81|118.01|119.85|118.05|119.86|118.06|119.79|117.99|12
1655776520000|2022-06-21 01:55:20|119.84|118.04|119.84|118.04|119.85|118.05|119.84|118.04|3
1655776530000|2022-06-21 01:55:30|119.83|118.03|119.8|118|119.83|118.03|119.8|118|7
1655776540000|2022-06-21 01:55:40|119.81|118.01|119.8|118|119.81|118.01|119.79|117.99|4
1655776550000|2022-06-21 01:55:50|119.79|117.99|119.76|117.96|119.79|117.99|119.76|117.96|4
1655776560000|2022-06-21 01:56:00|119.77|117.97|119.77|117.97|119.79|117.99|119.76|117.96|7
1655776570000|2022-06-21 01:56:10|119.82|118.02|119.83|118.03|119.83|118.03|119.82|118.02|2
1655776580000|2022-06-21 01:56:20|119.84|118.04|120|118.2|120|118.2|119.84|118.04|12
1655776590000|2022-06-21 01:56:30|119.99|118.19|119.96|118.16|119.99|118.19|119.96|118.16|2
1655776600000|2022-06-21 01:56:40|119.97|118.17|119.97|118.17|119.98|118.18|119.97|118.17|3
1655776610000|2022-06-21 01:56:50|119.96|118.16|120.04|118.24|120.07|118.27|119.95|118.15|17
1655776620000|2022-06-21 01:57:00|120.05|118.25|120.05|118.25|120.05|118.25|120.04|118.24|3
1655776630000|2022-06-21 01:57:10|120.06|118.26|120.09|118.29|120.1|118.3|120.06|118.26|5
1655776640000|2022-06-21 01:57:20|120.19|118.39|120.21|118.41|120.22|118.42|120.19|118.39|9
1655776650000|2022-06-21 01:57:30|120.19|118.39|120.16|118.36|120.19|118.39|120.16|118.36|4
1655776660000|2022-06-21 01:57:40|120.15|118.35|120.13|118.33|120.15|118.35|120.13|118.33|9
1655776670000|2022-06-21 01:57:50|120.12|118.32|120.12|118.32|120.12|118.32|120.11|118.31|3
1655776680000|2022-06-21 01:58:00|120.11|118.31|119.99|118.19|120.11|118.31|119.99|118.19|9
1655776690000|2022-06-21 01:58:10|120.01|118.21|120.04|118.24|120.04|118.24|120.01|118.21|9
1655776700000|2022-06-21 01:58:20|120.03|118.23|120.04|118.24|120.04|118.24|120.03|118.23|4
1655776710000|2022-06-21 01:58:30|120.05|118.25|120.08|118.28|120.19|118.39|120.05|118.25|13
1655776720000|2022-06-21 01:58:40|120.07|118.27|120.14|118.34|120.14|118.34|120.07|118.27|4
1655776730000|2022-06-21 01:58:50|120.13|118.33|120.09|118.29|120.13|118.33|120.08|118.28|7
1655776740000|2022-06-21 01:59:00|120.08|118.28|119.93|118.13|120.08|118.28|119.93|118.13|12
1655776750000|2022-06-21 01:59:10|119.92|118.12|119.92|118.12|119.93|118.13|119.9|118.1|11
1655776760000|2022-06-21 01:59:20|119.93|118.13|119.93|118.13|119.94|118.14|119.93|118.13|3
1655776770000|2022-06-21 01:59:30|119.94|118.14|119.92|118.12|119.94|118.14|119.92|118.12|3
1655776780000|2022-06-21 01:59:40|119.93|118.13|119.92|118.12|119.93|118.13|119.92|118.12|2
1655776800000|2022-06-21 02:00:00|119.91|118.11|120.14|118.34|120.17|118.37|119.89|118.09|18
1655776810000|2022-06-21 02:00:10|120.19|118.39|120.17|118.37|120.21|118.41|120.17|118.37|9
1655776820000|2022-06-21 02:00:20|120.19|118.39|120.16|118.36|120.23|118.43|120.15|118.35|12
1655776830000|2022-06-21 02:00:30|120.17|118.37|120.21|118.41|120.21|118.41|120.17|118.37|7
1655776840000|2022-06-21 02:00:40|120.2|118.4|120.2|118.4|120.22|118.42|120.19|118.39|13
1655776850000|2022-06-21 02:00:50|120.19|118.39|120.18|118.38|120.2|118.4|120.18|118.38|10
1655776860000|2022-06-21 02:01:00|120.17|118.37|120.1|118.3|120.18|118.38|120.1|118.3|10
1655776870000|2022-06-21 02:01:10|120.11|118.31|120.15|118.35|120.15|118.35|120.11|118.31|11
1655776880000|2022-06-21 02:01:20|120.14|118.34|120.06|118.26|120.14|118.34|120.01|118.21|15
1655776890000|2022-06-21 02:01:30|120.08|118.28|120.07|118.27|120.13|118.33|120.06|118.26|10
1655776900000|2022-06-21 02:01:40|120.06|118.26|120.05|118.25|120.07|118.27|120.05|118.25|3
1655776910000|2022-06-21 02:01:50|120.06|118.26|120.11|118.31|120.13|118.33|120.06|118.26|6
1655776920000|2022-06-21 02:02:00|120.13|118.33|120.12|118.32|120.14|118.34|120.12|118.32|4
1655776930000|2022-06-21 02:02:10|120.11|118.31|120.09|118.29|120.11|118.31|120.09|118.29|11
1655776940000|2022-06-21 02:02:20|120.1|118.3|120.12|118.32|120.13|118.33|120.1|118.3|7
1655776950000|2022-06-21 02:02:30|120.11|118.31|120.13|118.33|120.13|118.33|120.11|118.31|7
1655776960000|2022-06-21 02:02:40|120.12|118.32|120.13|118.33|120.13|118.33|120.12|118.32|2
1655776970000|2022-06-21 02:02:50|120.12|118.32|120.15|118.35|120.15|118.35|120.12|118.32|3
1655776980000|2022-06-21 02:03:00|120.16|118.36|120.21|118.41|120.22|118.42|120.16|118.36|8
1655776990000|2022-06-21 02:03:10|120.2|118.4|120.22|118.42|120.22|118.42|120.2|118.4|3
1655777000000|2022-06-21 02:03:20|120.23|118.43|120.22|118.42|120.23|118.43|120.22|118.42|2
1655777010000|2022-06-21 02:03:30|120.23|118.43|120.26|118.46|120.26|118.46|120.23|118.43|4
1655777020000|2022-06-21 02:03:40|120.25|118.45|120.26|118.46|120.27|118.47|120.25|118.45|4
1655777030000|2022-06-21 02:03:50|120.27|118.47|120.26|118.46|120.27|118.47|120.26|118.46|10
1655777040000|2022-06-21 02:04:00|120.25|118.45|120.32|118.52|120.36|118.56|120.25|118.45|8
1655777050000|2022-06-21 02:04:10|120.31|118.51|120.32|118.52|120.32|118.52|120.3|118.5|5
1655777060000|2022-06-21 02:04:20|120.33|118.53|120.31|118.51|120.33|118.53|120.31|118.51|3
1655777070000|2022-06-21 02:04:30|120.28|118.48|120.25|118.45|120.28|118.48|120.25|118.45|6
1655777080000|2022-06-21 02:04:40|120.23|118.43|120.17|118.37|120.23|118.43|120.17|118.37|4
1655777090000|2022-06-21 02:04:50|120.16|118.36|120.12|118.32|120.16|118.36|120.12|118.32|5
1655777100000|2022-06-21 02:05:00|120.09|118.29|119.97|118.17|120.09|118.29|119.97|118.17|8
1655777110000|2022-06-21 02:05:10|119.96|118.16|119.86|118.06|119.96|118.16|119.85|118.05|10
1655777120000|2022-06-21 02:05:20|119.88|118.08|119.82|118.02|119.88|118.08|119.77|117.97|11
1655777130000|2022-06-21 02:05:30|119.81|118.01|119.74|117.94|119.81|118.01|119.74|117.94|5
1655777140000|2022-06-21 02:05:40|119.72|117.92|119.49|117.69|119.72|117.92|119.49|117.69|11
1655777150000|2022-06-21 02:05:50|119.48|117.68|119.45|117.65|119.57|117.77|119.45|117.65|18
1655777160000|2022-06-21 02:06:00|119.46|117.66|119.45|117.65|119.47|117.67|119.45|117.65|6
1655777170000|2022-06-21 02:06:10|119.43|117.63|119.3|117.5|119.43|117.63|119.3|117.5|12
1655777180000|2022-06-21 02:06:20|119.34|117.54|119.31|117.51|119.34|117.54|119.17|117.37|13
1655777190000|2022-06-21 02:06:30|119.3|117.5|119.27|117.47|119.38|117.58|119.27|117.47|16
1655777200000|2022-06-21 02:06:40|119.28|117.48|119.24|117.44|119.28|117.48|119.2|117.4|11
1655777210000|2022-06-21 02:06:50|119.23|117.43|119.3|117.5|119.3|117.5|119.22|117.42|12
1655777220000|2022-06-21 02:07:00|119.31|117.51|119.42|117.62|119.43|117.63|119.31|117.51|11
1655777230000|2022-06-21 02:07:10|119.41|117.61|119.4|117.6|119.41|117.61|119.39|117.59|4
1655777240000|2022-06-21 02:07:20|119.41|117.61|119.35|117.55|119.42|117.62|119.35|117.55|12
1655777250000|2022-06-21 02:07:30|119.33|117.53|119.19|117.39|119.34|117.54|119.19|117.39|12
1655777260000|2022-06-21 02:07:40|119.2|117.4|119.23|117.43|119.23|117.43|119.18|117.38|10
1655777270000|2022-06-21 02:07:50|119.22|117.42|119.21|117.41|119.24|117.44|119.21|117.41|14
1655777280000|2022-06-21 02:08:00|119.23|117.43|119.23|117.43|119.25|117.45|119.22|117.42|9
1655777290000|2022-06-21 02:08:10|119.22|117.42|119.26|117.46|119.26|117.46|119.22|117.42|7
1655777300000|2022-06-21 02:08:20|119.25|117.45|119.23|117.43|119.26|117.46|119.23|117.43|11
1655777310000|2022-06-21 02:08:30|119.22|117.42|119.21|117.41|119.24|117.44|119.21|117.41|12
1655777320000|2022-06-21 02:08:40|119.2|117.4|119.24|117.44|119.24|117.44|119.17|117.37|12
1655777330000|2022-06-21 02:08:50|119.25|117.45|119.25|117.45|119.25|117.45|119.23|117.43|9
1655777340000|2022-06-21 02:09:00|119.26|117.46|119.24|117.44|119.26|117.46|119.24|117.44|9
1655777350000|2022-06-21 02:09:10|119.25|117.45|119.25|117.45|119.26|117.46|119.24|117.44|7
1655777360000|2022-06-21 02:09:20|119.24|117.44|119.24|117.44|119.25|117.45|119.24|117.44|3
1655777390000|2022-06-21 02:09:50|119.25|117.45|119.24|117.44|119.25|117.45|119.24|117.44|2
1655777400000|2022-06-21 02:10:00|119.23|117.43|119.19|117.39|119.23|117.43|119.19|117.39|4
1655777410000|2022-06-21 02:10:10|119.18|117.38|119.07|117.27|119.18|117.38|119.06|117.26|11
1655777420000|2022-06-21 02:10:20|119.08|117.28|119.1|117.3|119.12|117.32|119.08|117.28|8
1655777430000|2022-06-21 02:10:30|119.11|117.31|119.07|117.27|119.12|117.32|119.07|117.27|13
1655777440000|2022-06-21 02:10:40|119.06|117.26|118.97|117.17|119.06|117.26|118.96|117.16|9
1655777450000|2022-06-21 02:10:50|118.96|117.16|118.89|117.09|118.97|117.17|118.88|117.08|9
1655777460000|2022-06-21 02:11:00|118.88|117.08|118.93|117.13|118.93|117.13|118.88|117.08|10
1655777470000|2022-06-21 02:11:10|118.92|117.12|118.92|117.12|118.93|117.13|118.92|117.12|7
1655777480000|2022-06-21 02:11:20|118.93|117.13|119.02|117.22|119.02|117.22|118.93|117.13|10
1655777490000|2022-06-21 02:11:30|119.01|117.21|118.97|117.17|119.01|117.21|118.97|117.17|8
1655777500000|2022-06-21 02:11:40|118.98|117.18|119.02|117.22|119.04|117.24|118.96|117.16|12
1655777510000|2022-06-21 02:11:50|118.99|117.19|119.04|117.24|119.04|117.24|118.98|117.18|10
1655777520000|2022-06-21 02:12:00|119.05|117.25|119.07|117.27|119.09|117.29|119.05|117.25|12
1655777530000|2022-06-21 02:12:10|119.08|117.28|119.06|117.26|119.08|117.28|119.06|117.26|3
1655777540000|2022-06-21 02:12:20|119.08|117.28|119.07|117.27|119.08|117.28|119.07|117.27|2
1655777550000|2022-06-21 02:12:30|119.08|117.28|119.11|117.31|119.13|117.33|119.08|117.28|4
1655777560000|2022-06-21 02:12:40|119.1|117.3|119.16|117.36|119.16|117.36|119.09|117.29|11
1655777570000|2022-06-21 02:12:50|119.17|117.37|119.22|117.42|119.22|117.42|119.17|117.37|8
1655777580000|2022-06-21 02:13:00|119.23|117.43|119.17|117.37|119.23|117.43|119.17|117.37|12
1655777590000|2022-06-21 02:13:10|119.16|117.36|119.17|117.37|119.17|117.37|119.16|117.36|4
1655777600000|2022-06-21 02:13:20|119.16|117.36|119.14|117.34|119.17|117.37|119.14|117.34|5
1655777610000|2022-06-21 02:13:30|119.13|117.33|119.14|117.34|119.14|117.34|119.13|117.33|4
1655777620000|2022-06-21 02:13:40|119.27|117.47|119.19|117.39|119.27|117.47|119.19|117.39|8
1655777640000|2022-06-21 02:14:00|119.18|117.38|119.22|117.42|119.24|117.44|119.18|117.38|6
1655777650000|2022-06-21 02:14:10|119.21|117.41|119.17|117.37|119.21|117.41|119.17|117.37|5
1655777660000|2022-06-21 02:14:20|119.16|117.36|119.16|117.36|119.17|117.37|119.16|117.36|3
1655777670000|2022-06-21 02:14:30|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|4
1655777680000|2022-06-21 02:14:40|119.17|117.37|119.23|117.43|119.23|117.43|119.16|117.36|7
1655777690000|2022-06-21 02:14:50|119.22|117.42|119.17|117.37|119.22|117.42|119.16|117.36|10
1655777700000|2022-06-21 02:15:00|119.18|117.38|119.2|117.4|119.26|117.46|119.17|117.37|11
1655777710000|2022-06-21 02:15:10|119.21|117.41|119.24|117.44|119.24|117.44|119.18|117.38|16
1655777720000|2022-06-21 02:15:20|119.23|117.43|119.24|117.44|119.24|117.44|119.23|117.43|2
1655777730000|2022-06-21 02:15:30|119.25|117.45|119.25|117.45|119.25|117.45|119.23|117.43|5
1655777740000|2022-06-21 02:15:40|119.24|117.44|119.34|117.54|119.34|117.54|119.24|117.44|10
1655777750000|2022-06-21 02:15:50|119.35|117.55|119.32|117.52|119.35|117.55|119.31|117.51|10
1655777760000|2022-06-21 02:16:00|119.31|117.51|119.25|117.45|119.31|117.51|119.23|117.43|11
1655777770000|2022-06-21 02:16:10|119.26|117.46|119.28|117.48|119.28|117.48|119.25|117.45|5
1655777780000|2022-06-21 02:16:20|119.26|117.46|119.28|117.48|119.28|117.48|119.26|117.46|3
1655777800000|2022-06-21 02:16:40|119.31|117.51|119.31|117.51|119.31|117.51|119.31|117.51|1
1655777810000|2022-06-21 02:16:50|119.3|117.5|119.27|117.47|119.3|117.5|119.27|117.47|3
1655777820000|2022-06-21 02:17:00|119.25|117.45|119.23|117.43|119.25|117.45|119.23|117.43|5
1655777830000|2022-06-21 02:17:10|119.22|117.42|119.22|117.42|119.23|117.43|119.18|117.38|7
1655777840000|2022-06-21 02:17:20|119.23|117.43|119.23|117.43|119.23|117.43|119.23|117.43|1
1655777850000|2022-06-21 02:17:30|119.24|117.44|119.28|117.48|119.29|117.49|119.24|117.44|6
1655777860000|2022-06-21 02:17:40|119.27|117.47|119.29|117.49|119.29|117.49|119.27|117.47|4
1655777870000|2022-06-21 02:17:50|119.3|117.5|119.62|117.82|119.62|117.82|119.3|117.5|18
1655777880000|2022-06-21 02:18:00|119.61|117.81|119.65|117.85|119.65|117.85|119.57|117.77|15
1655777890000|2022-06-21 02:18:10|119.68|117.88|119.8|118|119.84|118.04|119.68|117.88|18
1655777900000|2022-06-21 02:18:20|119.81|118.01|119.74|117.94|119.83|118.03|119.74|117.94|15
1655777910000|2022-06-21 02:18:30|119.71|117.91|119.67|117.87|119.71|117.91|119.67|117.87|5
1655777920000|2022-06-21 02:18:40|119.68|117.88|119.67|117.87|119.72|117.92|119.67|117.87|7
1655777930000|2022-06-21 02:18:50|119.66|117.86|119.72|117.92|119.72|117.92|119.62|117.82|9
1655777940000|2022-06-21 02:19:00|119.73|117.93|119.69|117.89|119.73|117.93|119.69|117.89|4
1655777950000|2022-06-21 02:19:10|119.7|117.9|119.67|117.87|119.7|117.9|119.67|117.87|6
1655777960000|2022-06-21 02:19:20|119.65|117.85|119.66|117.86|119.67|117.87|119.65|117.85|4
1655777970000|2022-06-21 02:19:30|119.67|117.87|119.68|117.88|119.68|117.88|119.67|117.87|2
1655777980000|2022-06-21 02:19:40|119.69|117.89|119.73|117.93|119.73|117.93|119.68|117.88|6
1655777990000|2022-06-21 02:19:50|119.75|117.95|119.76|117.96|119.79|117.99|119.75|117.95|13
1655778000000|2022-06-21 02:20:00|119.74|117.94|119.65|117.85|119.76|117.96|119.65|117.85|13
1655778010000|2022-06-21 02:20:10|119.66|117.86|119.65|117.85|119.66|117.86|119.64|117.84|4
1655778020000|2022-06-21 02:20:20|119.66|117.86|119.68|117.88|119.68|117.88|119.65|117.85|11
1655778030000|2022-06-21 02:20:30|119.69|117.89|119.78|117.98|119.84|118.04|119.69|117.89|8
1655778040000|2022-06-21 02:20:40|119.83|118.03|119.87|118.07|119.87|118.07|119.83|118.03|4
1655778050000|2022-06-21 02:20:50|119.86|118.06|119.86|118.06|119.86|118.06|119.85|118.05|3
1655778060000|2022-06-21 02:21:00|119.85|118.05|119.79|117.99|119.88|118.08|119.79|117.99|10
1655778080000|2022-06-21 02:21:20|119.77|117.97|119.76|117.96|119.78|117.98|119.76|117.96|4
1655778090000|2022-06-21 02:21:30|119.75|117.95|119.62|117.82|119.75|117.95|119.62|117.82|16
1655778100000|2022-06-21 02:21:40|119.63|117.83|119.49|117.69|119.63|117.83|119.49|117.69|14
1655778110000|2022-06-21 02:21:50|119.48|117.68|119.45|117.65|119.48|117.68|119.45|117.65|4
1655778120000|2022-06-21 02:22:00|119.46|117.66|119.47|117.67|119.48|117.68|119.46|117.66|6
1655778130000|2022-06-21 02:22:10|119.46|117.66|119.36|117.56|119.46|117.66|119.36|117.56|9
1655778140000|2022-06-21 02:22:20|119.29|117.49|119.15|117.35|119.29|117.49|119.14|117.34|14
1655778150000|2022-06-21 02:22:30|119.14|117.34|119.19|117.39|119.19|117.39|119.14|117.34|5
1655778160000|2022-06-21 02:22:40|119.18|117.38|119.31|117.51|119.31|117.51|119.17|117.37|14
1655778170000|2022-06-21 02:22:50|119.37|117.57|119.27|117.47|119.37|117.57|119.27|117.47|12
1655778180000|2022-06-21 02:23:00|119.26|117.46|119.26|117.46|119.26|117.46|119.24|117.44|11
1655778190000|2022-06-21 02:23:10|119.25|117.45|119.26|117.46|119.26|117.46|119.25|117.45|4
1655778200000|2022-06-21 02:23:20|119.25|117.45|119.18|117.38|119.25|117.45|119.17|117.37|12
1655778210000|2022-06-21 02:23:30|119.19|117.39|119.31|117.51|119.31|117.51|119.19|117.39|8
1655778220000|2022-06-21 02:23:40|119.3|117.5|119.28|117.48|119.3|117.5|119.27|117.47|8
1655778230000|2022-06-21 02:23:50|119.26|117.46|119.38|117.58|119.38|117.58|119.26|117.46|9
1655778240000|2022-06-21 02:24:00|119.37|117.57|119.49|117.69|119.49|117.69|119.33|117.53|19
1655778250000|2022-06-21 02:24:10|119.5|117.7|119.66|117.86|119.66|117.86|119.5|117.7|13
1655778260000|2022-06-21 02:24:20|119.65|117.85|119.57|117.77|119.65|117.85|119.57|117.77|4
1655778270000|2022-06-21 02:24:30|119.58|117.78|119.79|117.99|119.79|117.99|119.57|117.77|14
1655778280000|2022-06-21 02:24:40|119.81|118.01|119.95|118.15|119.95|118.15|119.81|118.01|3
1655778290000|2022-06-21 02:24:50|119.96|118.16|119.76|117.96|119.97|118.17|119.76|117.96|19
1655778300000|2022-06-21 02:25:00|119.74|117.94|119.68|117.88|119.74|117.94|119.68|117.88|10
1655778310000|2022-06-21 02:25:10|119.69|117.89|119.68|117.88|119.7|117.9|119.67|117.87|8
1655778320000|2022-06-21 02:25:20|119.67|117.87|119.66|117.86|119.67|117.87|119.65|117.85|4
1655778330000|2022-06-21 02:25:30|119.67|117.87|119.66|117.86|119.67|117.87|119.65|117.85|6
1655778340000|2022-06-21 02:25:40|119.65|117.85|119.66|117.86|119.66|117.86|119.64|117.84|4
1655778350000|2022-06-21 02:25:50|119.65|117.85|119.67|117.87|119.67|117.87|119.65|117.85|7
1655778360000|2022-06-21 02:26:00|119.68|117.88|119.72|117.92|119.75|117.95|119.68|117.88|7
1655778370000|2022-06-21 02:26:10|119.71|117.91|119.68|117.88|119.76|117.96|119.68|117.88|15
1655778380000|2022-06-21 02:26:20|119.67|117.87|119.69|117.89|119.69|117.89|119.67|117.87|7
1655778390000|2022-06-21 02:26:30|119.68|117.88|119.67|117.87|119.69|117.89|119.67|117.87|5
1655778400000|2022-06-21 02:26:40|119.68|117.88|119.68|117.88|119.68|117.88|119.68|117.88|1
1655778410000|2022-06-21 02:26:50|119.69|117.89|119.68|117.88|119.69|117.89|119.67|117.87|3
1655778420000|2022-06-21 02:27:00|119.73|117.93|119.83|118.03|119.83|118.03|119.73|117.93|9
1655778430000|2022-06-21 02:27:10|119.84|118.04|119.85|118.05|119.87|118.07|119.84|118.04|8
1655778440000|2022-06-21 02:27:20|119.86|118.06|119.86|118.06|119.86|118.06|119.84|118.04|5
1655778450000|2022-06-21 02:27:30|119.87|118.07|119.76|117.96|119.87|118.07|119.76|117.96|8
1655778460000|2022-06-21 02:27:40|119.77|117.97|119.77|117.97|119.77|117.97|119.77|117.97|1
1655778470000|2022-06-21 02:27:50|119.78|117.98|119.78|117.98|119.78|117.98|119.77|117.97|7
1655778480000|2022-06-21 02:28:00|119.8|118|119.85|118.05|119.92|118.12|119.8|118|10
1655778490000|2022-06-21 02:28:10|119.86|118.06|119.87|118.07|119.89|118.09|119.86|118.06|7
1655778500000|2022-06-21 02:28:20|119.86|118.06|119.87|118.07|119.87|118.07|119.85|118.05|4
1655778510000|2022-06-21 02:28:30|119.88|118.08|119.86|118.06|119.88|118.08|119.86|118.06|4
1655778520000|2022-06-21 02:28:40|119.85|118.05|119.85|118.05|119.85|118.05|119.78|117.98|8
1655778530000|2022-06-21 02:28:50|119.86|118.06|119.85|118.05|119.86|118.06|119.85|118.05|2
1655778540000|2022-06-21 02:29:00|119.84|118.04|119.76|117.96|119.84|118.04|119.72|117.92|9
1655778550000|2022-06-21 02:29:10|119.77|117.97|119.75|117.95|119.77|117.97|119.73|117.93|10
1655778560000|2022-06-21 02:29:20|119.76|117.96|119.82|118.02|119.84|118.04|119.75|117.95|8
1655778570000|2022-06-21 02:29:30|119.83|118.03|119.8|118|119.83|118.03|119.63|117.83|18
1655778580000|2022-06-21 02:29:40|119.79|117.99|119.75|117.95|119.79|117.99|119.75|117.95|5
1655778590000|2022-06-21 02:29:50|119.74|117.94|119.51|117.71|119.74|117.94|119.51|117.71|10
1655778600000|2022-06-21 02:30:00|119.48|117.68|119.58|117.78|119.64|117.84|119.48|117.68|14
1655778610000|2022-06-21 02:30:10|119.59|117.79|119.56|117.76|119.6|117.8|119.56|117.76|11
1655778620000|2022-06-21 02:30:20|119.55|117.75|119.55|117.75|119.57|117.77|119.55|117.75|7
1655778630000|2022-06-21 02:30:30|119.53|117.73|119.54|117.74|119.54|117.74|119.53|117.73|2
1655778640000|2022-06-21 02:30:40|119.56|117.76|119.68|117.88|119.68|117.88|119.56|117.76|5
1655778650000|2022-06-21 02:30:50|119.7|117.9|119.77|117.97|119.78|117.98|119.7|117.9|10
1655778660000|2022-06-21 02:31:00|119.8|118|119.91|118.11|119.94|118.14|119.8|118|10
1655778670000|2022-06-21 02:31:10|119.92|118.12|120.13|118.33|120.13|118.33|119.92|118.12|12
1655778680000|2022-06-21 02:31:20|120.12|118.32|120.1|118.3|120.15|118.35|120.07|118.27|14
1655778690000|2022-06-21 02:31:30|120.09|118.29|120|118.2|120.09|118.29|120|118.2|8
1655778700000|2022-06-21 02:31:40|120.01|118.21|120|118.2|120.02|118.22|120|118.2|4
1655778710000|2022-06-21 02:31:50|119.99|118.19|119.99|118.19|119.99|118.19|119.99|118.19|1
1655778720000|2022-06-21 02:32:00|120.01|118.21|119.85|118.05|120.01|118.21|119.85|118.05|14
1655778730000|2022-06-21 02:32:10|119.84|118.04|119.74|117.94|119.84|118.04|119.73|117.93|11
1655778740000|2022-06-21 02:32:20|119.75|117.95|119.74|117.94|119.75|117.95|119.73|117.93|4
1655778750000|2022-06-21 02:32:30|119.73|117.93|119.71|117.91|119.73|117.93|119.71|117.91|3
1655778760000|2022-06-21 02:32:40|119.7|117.9|119.61|117.81|119.7|117.9|119.61|117.81|9
1655778770000|2022-06-21 02:32:50|119.59|117.79|119.53|117.73|119.59|117.79|119.53|117.73|4
1655778780000|2022-06-21 02:33:00|119.52|117.72|119.34|117.54|119.52|117.72|119.34|117.54|10
1655778790000|2022-06-21 02:33:10|119.33|117.53|119.26|117.46|119.33|117.53|119.24|117.44|13
1655778800000|2022-06-21 02:33:20|119.29|117.49|119.31|117.51|119.31|117.51|119.29|117.49|10
1655778810000|2022-06-21 02:33:30|119.33|117.53|119.61|117.81|119.65|117.85|119.33|117.53|21
1655778820000|2022-06-21 02:33:40|119.6|117.8|119.53|117.73|119.6|117.8|119.48|117.68|15
1655778830000|2022-06-21 02:33:50|119.54|117.74|119.56|117.76|119.56|117.76|119.54|117.74|7
1655778840000|2022-06-21 02:34:00|119.57|117.77|119.91|118.11|119.91|118.11|119.57|117.77|18
1655778850000|2022-06-21 02:34:10|119.92|118.12|120.16|118.36|120.16|118.36|119.92|118.12|10
1655778860000|2022-06-21 02:34:20|120.18|118.38|120.14|118.34|120.21|118.41|120.09|118.29|16
1655778870000|2022-06-21 02:34:30|120.12|118.32|120.03|118.23|120.12|118.32|120|118.2|12
1655778880000|2022-06-21 02:34:40|120.04|118.24|119.99|118.19|120.04|118.24|119.99|118.19|8
1655778890000|2022-06-21 02:34:50|119.97|118.17|119.82|118.02|119.97|118.17|119.8|118|9
1655778900000|2022-06-21 02:35:00|119.84|118.04|119.93|118.13|119.93|118.13|119.84|118.04|9
1655778910000|2022-06-21 02:35:10|119.94|118.14|119.91|118.11|119.94|118.14|119.9|118.1|5
1655778920000|2022-06-21 02:35:20|119.9|118.1|119.75|117.95|119.9|118.1|119.75|117.95|11
1655778930000|2022-06-21 02:35:30|119.74|117.94|119.74|117.94|119.77|117.97|119.72|117.92|14
1655778940000|2022-06-21 02:35:40|119.73|117.93|119.75|117.95|119.75|117.95|119.66|117.86|11
1655778950000|2022-06-21 02:35:50|119.74|117.94|119.76|117.96|119.78|117.98|119.69|117.89|17
1655778960000|2022-06-21 02:36:00|119.8|118|119.75|117.95|119.84|118.04|119.75|117.95|11
1655778970000|2022-06-21 02:36:10|119.76|117.96|119.75|117.95|119.76|117.96|119.75|117.95|4
1655778980000|2022-06-21 02:36:20|119.74|117.94|119.73|117.93|119.74|117.94|119.71|117.91|8
1655778990000|2022-06-21 02:36:30|119.72|117.92|119.84|118.04|119.84|118.04|119.72|117.92|10
1655779000000|2022-06-21 02:36:40|119.89|118.09|119.76|117.96|119.89|118.09|119.76|117.96|8
1655779010000|2022-06-21 02:36:50|119.77|117.97|119.75|117.95|119.77|117.97|119.75|117.95|7
1655779020000|2022-06-21 02:37:00|119.74|117.94|119.75|117.95|119.77|117.97|119.74|117.94|5
1655779030000|2022-06-21 02:37:10|119.76|117.96|119.75|117.95|119.78|117.98|119.75|117.95|6
1655779040000|2022-06-21 02:37:20|119.73|117.93|119.72|117.92|119.73|117.93|119.72|117.92|2
1655779050000|2022-06-21 02:37:30|119.73|117.93|119.73|117.93|119.75|117.95|119.73|117.93|4
1655779060000|2022-06-21 02:37:40|119.72|117.92|119.68|117.88|119.72|117.92|119.64|117.84|11
1655779070000|2022-06-21 02:37:50|119.67|117.87|119.64|117.84|119.68|117.88|119.64|117.84|6
1655779080000|2022-06-21 02:38:00|119.63|117.83|119.63|117.83|119.63|117.83|119.63|117.83|1
1655779090000|2022-06-21 02:38:10|119.61|117.81|119.61|117.81|119.63|117.83|119.61|117.81|7
1655779100000|2022-06-21 02:38:20|119.49|117.69|119.45|117.65|119.49|117.69|119.44|117.64|10
1655779110000|2022-06-21 02:38:30|119.44|117.64|119.55|117.75|119.55|117.75|119.44|117.64|13
1655779120000|2022-06-21 02:38:40|119.57|117.77|119.62|117.82|119.68|117.88|119.57|117.77|19
1655779130000|2022-06-21 02:38:50|119.63|117.83|119.62|117.82|119.65|117.85|119.62|117.82|6
1655779140000|2022-06-21 02:39:00|119.58|117.78|119.54|117.74|119.58|117.78|119.54|117.74|11
1655779150000|2022-06-21 02:39:10|119.53|117.73|119.39|117.59|119.55|117.75|119.39|117.59|11
1655779160000|2022-06-21 02:39:20|119.38|117.58|119.41|117.61|119.41|117.61|119.35|117.55|14
1655779170000|2022-06-21 02:39:30|119.4|117.6|119.37|117.57|119.4|117.6|119.36|117.56|13
1655779180000|2022-06-21 02:39:40|119.39|117.59|119.3|117.5|119.4|117.6|119.3|117.5|8
1655779190000|2022-06-21 02:39:50|119.29|117.49|119.31|117.51|119.31|117.51|119.29|117.49|5
1655779200000|2022-06-21 02:40:00|119.3|117.5|119.26|117.46|119.3|117.5|119.24|117.44|5
1655779210000|2022-06-21 02:40:10|119.25|117.45|119.28|117.48|119.31|117.51|119.25|117.45|14
1655779220000|2022-06-21 02:40:20|119.29|117.49|119.25|117.45|119.29|117.49|119.24|117.44|8
1655779230000|2022-06-21 02:40:30|119.24|117.44|119.31|117.51|119.31|117.51|119.24|117.44|4
1655779240000|2022-06-21 02:40:40|119.3|117.5|119.31|117.51|119.31|117.51|119.3|117.5|8
1655779250000|2022-06-21 02:40:50|119.32|117.52|119.35|117.55|119.36|117.56|119.32|117.52|6
1655779260000|2022-06-21 02:41:00|119.34|117.54|119.28|117.48|119.34|117.54|119.28|117.48|9
1655779270000|2022-06-21 02:41:10|119.29|117.49|119.27|117.47|119.3|117.5|119.27|117.47|7
1655779280000|2022-06-21 02:41:20|119.26|117.46|119.26|117.46|119.27|117.47|119.24|117.44|12
1655779290000|2022-06-21 02:41:30|119.25|117.45|119.12|117.32|119.25|117.45|119.08|117.28|21
1655779300000|2022-06-21 02:41:40|119.11|117.31|119.09|117.29|119.12|117.32|119.02|117.22|24
1655779310000|2022-06-21 02:41:50|119.08|117.28|119.08|117.28|119.1|117.3|119.07|117.27|8
1655779320000|2022-06-21 02:42:00|119.09|117.29|119.11|117.31|119.11|117.31|119.08|117.28|8
1655779330000|2022-06-21 02:42:10|119.12|117.32|119.15|117.35|119.18|117.38|119.11|117.31|19
1655779340000|2022-06-21 02:42:20|119.14|117.34|119.09|117.29|119.18|117.38|119.09|117.29|12
1655779350000|2022-06-21 02:42:30|119.08|117.28|119.13|117.33|119.13|117.33|119.01|117.21|15
1655779360000|2022-06-21 02:42:40|119.12|117.32|119.16|117.36|119.18|117.38|119.11|117.31|8
1655779370000|2022-06-21 02:42:50|119.15|117.35|119.14|117.34|119.16|117.36|119.13|117.33|10
1655779380000|2022-06-21 02:43:00|119.13|117.33|119.16|117.36|119.17|117.37|119.07|117.27|13
1655779390000|2022-06-21 02:43:10|119.17|117.37|119.19|117.39|119.22|117.42|119.17|117.37|8
1655779400000|2022-06-21 02:43:20|119.18|117.38|119.22|117.42|119.22|117.42|119.18|117.38|5
1655779410000|2022-06-21 02:43:30|119.21|117.41|119.38|117.58|119.38|117.58|119.21|117.41|6
1655779420000|2022-06-21 02:43:40|119.37|117.57|119.38|117.58|119.38|117.58|119.35|117.55|12
1655779430000|2022-06-21 02:43:50|119.39|117.59|119.4|117.6|119.41|117.61|119.38|117.58|10
1655779440000|2022-06-21 02:44:00|119.39|117.59|119.42|117.62|119.44|117.64|119.39|117.59|6
1655779450000|2022-06-21 02:44:10|119.41|117.61|119.42|117.62|119.43|117.63|119.41|117.61|8
1655779460000|2022-06-21 02:44:20|119.4|117.6|119.37|117.57|119.4|117.6|119.33|117.53|11
1655779470000|2022-06-21 02:44:30|119.38|117.58|119.31|117.51|119.38|117.58|119.29|117.49|6
1655779480000|2022-06-21 02:44:40|119.3|117.5|119.31|117.51|119.31|117.51|119.29|117.49|6
1655779490000|2022-06-21 02:44:50|119.33|117.53|119.37|117.57|119.37|117.57|119.33|117.53|5
1655779500000|2022-06-21 02:45:00|119.36|117.56|119.37|117.57|119.37|117.57|119.29|117.49|11
1655779510000|2022-06-21 02:45:10|119.36|117.56|119.36|117.56|119.38|117.58|119.34|117.54|8
1655779520000|2022-06-21 02:45:20|119.37|117.57|119.41|117.61|119.42|117.62|119.37|117.57|12
1655779530000|2022-06-21 02:45:30|119.4|117.6|119.37|117.57|119.4|117.6|119.36|117.56|5
1655779540000|2022-06-21 02:45:40|119.38|117.58|119.37|117.57|119.38|117.58|119.32|117.52|13
1655779550000|2022-06-21 02:45:50|119.38|117.58|119.37|117.57|119.39|117.59|119.34|117.54|10
1655779560000|2022-06-21 02:46:00|119.38|117.58|119.33|117.53|119.38|117.58|119.33|117.53|3
1655779570000|2022-06-21 02:46:10|119.32|117.52|119.31|117.51|119.32|117.52|119.3|117.5|6
1655779580000|2022-06-21 02:46:20|119.3|117.5|119.2|117.4|119.3|117.5|119.19|117.39|12
1655779590000|2022-06-21 02:46:30|119.21|117.41|119.26|117.46|119.28|117.48|119.21|117.41|9
1655779600000|2022-06-21 02:46:40|119.27|117.47|119.39|117.59|119.4|117.6|119.27|117.47|16
1655779610000|2022-06-21 02:46:50|119.38|117.58|119.38|117.58|119.38|117.58|119.35|117.55|6
1655779620000|2022-06-21 02:47:00|119.37|117.57|119.43|117.63|119.45|117.65|119.37|117.57|12
1655779630000|2022-06-21 02:47:10|119.44|117.64|119.42|117.62|119.52|117.72|119.42|117.62|9
1655779640000|2022-06-21 02:47:20|119.43|117.63|119.4|117.6|119.44|117.64|119.4|117.6|5
1655779650000|2022-06-21 02:47:30|119.41|117.61|119.34|117.54|119.43|117.63|119.34|117.54|7
1655779660000|2022-06-21 02:47:40|119.33|117.53|119.32|117.52|119.34|117.54|119.3|117.5|6
1655779670000|2022-06-21 02:47:50|119.31|117.51|119.35|117.55|119.35|117.55|119.31|117.51|7
1655779680000|2022-06-21 02:48:00|119.34|117.54|119.41|117.61|119.44|117.64|119.33|117.53|9
1655779690000|2022-06-21 02:48:10|119.4|117.6|119.37|117.57|119.4|117.6|119.37|117.57|4
1655779700000|2022-06-21 02:48:20|119.31|117.51|119.28|117.48|119.31|117.51|119.27|117.47|6
1655779710000|2022-06-21 02:48:30|119.27|117.47|119.24|117.44|119.27|117.47|119.23|117.43|6
1655779720000|2022-06-21 02:48:40|119.23|117.43|119.22|117.42|119.24|117.44|119.22|117.42|8
1655779730000|2022-06-21 02:48:50|119.23|117.43|119.32|117.52|119.35|117.55|119.23|117.43|12
1655779740000|2022-06-21 02:49:00|119.31|117.51|119.31|117.51|119.33|117.53|119.31|117.51|5
1655779750000|2022-06-21 02:49:10|119.32|117.52|119.25|117.45|119.32|117.52|119.25|117.45|6
1655779760000|2022-06-21 02:49:20|119.24|117.44|119.31|117.51|119.31|117.51|119.23|117.43|14
1655779770000|2022-06-21 02:49:30|119.3|117.5|119.26|117.46|119.3|117.5|119.25|117.45|7
1655779780000|2022-06-21 02:49:40|119.25|117.45|119.24|117.44|119.29|117.49|119.24|117.44|9
1655779790000|2022-06-21 02:49:50|119.25|117.45|119.25|117.45|119.25|117.45|119.25|117.45|1
1655779800000|2022-06-21 02:50:00|119.26|117.46|119.32|117.52|119.32|117.52|119.26|117.46|7
1655779810000|2022-06-21 02:50:10|119.35|117.55|119.52|117.72|119.52|117.72|119.35|117.55|10
1655779820000|2022-06-21 02:50:20|119.53|117.73|119.57|117.77|119.61|117.81|119.53|117.73|8
1655779830000|2022-06-21 02:50:30|119.56|117.76|119.57|117.77|119.57|117.77|119.56|117.76|6
1655779840000|2022-06-21 02:50:40|119.59|117.79|119.55|117.75|119.6|117.8|119.55|117.75|9
1655779850000|2022-06-21 02:50:50|119.56|117.76|119.57|117.77|119.63|117.83|119.55|117.75|14
1655779860000|2022-06-21 02:51:00|119.58|117.78|119.49|117.69|119.58|117.78|119.49|117.69|6
1655779870000|2022-06-21 02:51:10|119.5|117.7|119.55|117.75|119.55|117.75|119.5|117.7|6
1655779880000|2022-06-21 02:51:20|119.57|117.77|119.62|117.82|119.63|117.83|119.57|117.77|11
1655779890000|2022-06-21 02:51:30|119.61|117.81|119.62|117.82|119.62|117.82|119.61|117.81|4
1655779900000|2022-06-21 02:51:40|119.61|117.81|119.64|117.84|119.65|117.85|119.61|117.81|5
1655779910000|2022-06-21 02:51:50|119.65|117.85|119.63|117.83|119.65|117.85|119.59|117.79|14
1655779920000|2022-06-21 02:52:00|119.64|117.84|119.69|117.89|119.73|117.93|119.64|117.84|10
1655779930000|2022-06-21 02:52:10|119.7|117.9|119.64|117.84|119.7|117.9|119.6|117.8|10
1655779940000|2022-06-21 02:52:20|119.62|117.82|119.61|117.81|119.63|117.83|119.61|117.81|4
1655779950000|2022-06-21 02:52:30|119.62|117.82|119.6|117.8|119.65|117.85|119.6|117.8|11
1655779960000|2022-06-21 02:52:40|119.61|117.81|119.62|117.82|119.62|117.82|119.59|117.79|5
1655779970000|2022-06-21 02:52:50|119.63|117.83|119.62|117.82|119.66|117.86|119.62|117.82|8
1655779980000|2022-06-21 02:53:00|119.61|117.81|119.61|117.81|119.61|117.81|119.61|117.81|1
1655779990000|2022-06-21 02:53:10|119.62|117.82|119.63|117.83|119.63|117.83|119.62|117.82|2
1655780000000|2022-06-21 02:53:20|119.62|117.82|119.7|117.9|119.7|117.9|119.62|117.82|8
1655780010000|2022-06-21 02:53:30|119.72|117.92|119.69|117.89|119.72|117.92|119.69|117.89|8
1655780020000|2022-06-21 02:53:40|119.68|117.88|119.65|117.85|119.72|117.92|119.65|117.85|8
1655780030000|2022-06-21 02:53:50|119.66|117.86|119.65|117.85|119.66|117.86|119.65|117.85|4
1655780040000|2022-06-21 02:54:00|119.66|117.86|119.64|117.84|119.66|117.86|119.64|117.84|3
1655780050000|2022-06-21 02:54:10|119.62|117.82|119.62|117.82|119.62|117.82|119.62|117.82|1
1655780060000|2022-06-21 02:54:20|119.63|117.83|119.62|117.82|119.63|117.83|119.62|117.82|2
1655780080000|2022-06-21 02:54:40|119.61|117.81|119.64|117.84|119.64|117.84|119.61|117.81|3
1655780090000|2022-06-21 02:54:50|119.63|117.83|119.62|117.82|119.63|117.83|119.61|117.81|4
1655780100000|2022-06-21 02:55:00|119.61|117.81|119.5|117.7|119.62|117.82|119.49|117.69|10
1655780110000|2022-06-21 02:55:10|119.49|117.69|119.45|117.65|119.49|117.69|119.45|117.65|2
1655780120000|2022-06-21 02:55:20|119.44|117.64|119.44|117.64|119.47|117.67|119.42|117.62|11
1655780130000|2022-06-21 02:55:30|119.43|117.63|119.55|117.75|119.57|117.77|119.43|117.63|14
1655780140000|2022-06-21 02:55:40|119.57|117.77|119.56|117.76|119.61|117.81|119.55|117.75|6
1655780150000|2022-06-21 02:55:50|119.55|117.75|119.52|117.72|119.55|117.75|119.52|117.72|3
1655780160000|2022-06-21 02:56:00|119.51|117.71|119.53|117.73|119.53|117.73|119.51|117.71|3
1655780170000|2022-06-21 02:56:10|119.52|117.72|119.52|117.72|119.52|117.72|119.51|117.71|5
1655780180000|2022-06-21 02:56:20|119.51|117.71|119.4|117.6|119.51|117.71|119.39|117.59|9
1655780190000|2022-06-21 02:56:30|119.41|117.61|119.44|117.64|119.44|117.64|119.4|117.6|10
1655780200000|2022-06-21 02:56:40|119.45|117.65|119.49|117.69|119.51|117.71|119.45|117.65|8
1655780210000|2022-06-21 02:56:50|119.5|117.7|119.51|117.71|119.54|117.74|119.45|117.65|13
1655780220000|2022-06-21 02:57:00|119.5|117.7|119.5|117.7|119.5|117.7|119.5|117.7|1
1655780230000|2022-06-21 02:57:10|119.49|117.69|119.44|117.64|119.49|117.69|119.44|117.64|10
1655780240000|2022-06-21 02:57:20|119.43|117.63|119.34|117.54|119.43|117.63|119.31|117.51|11
1655780250000|2022-06-21 02:57:30|119.35|117.55|119.36|117.56|119.37|117.57|119.35|117.55|8
1655780260000|2022-06-21 02:57:40|119.37|117.57|119.35|117.55|119.4|117.6|119.35|117.55|10
1655780280000|2022-06-21 02:58:00|119.37|117.57|119.36|117.56|119.41|117.61|119.34|117.54|9
1655780290000|2022-06-21 02:58:10|119.38|117.58|119.35|117.55|119.38|117.58|119.35|117.55|3
1655780300000|2022-06-21 02:58:20|119.34|117.54|119.31|117.51|119.34|117.54|119.3|117.5|7
1655780310000|2022-06-21 02:58:30|119.3|117.5|119.26|117.46|119.3|117.5|119.26|117.46|4
1655780320000|2022-06-21 02:58:40|119.25|117.45|119.25|117.45|119.26|117.46|119.25|117.45|5
1655780330000|2022-06-21 02:58:50|119.29|117.49|119.32|117.52|119.33|117.53|119.29|117.49|7
1655780340000|2022-06-21 02:59:00|119.34|117.54|119.34|117.54|119.36|117.56|119.34|117.54|5
1655780350000|2022-06-21 02:59:10|119.35|117.55|119.47|117.67|119.49|117.69|119.34|117.54|15
1655780360000|2022-06-21 02:59:20|119.48|117.68|119.46|117.66|119.51|117.71|119.45|117.65|8
1655780370000|2022-06-21 02:59:30|119.45|117.65|119.46|117.66|119.46|117.66|119.45|117.65|4
1655780380000|2022-06-21 02:59:40|119.45|117.65|119.36|117.56|119.45|117.65|119.36|117.56|6
1655780390000|2022-06-21 02:59:50|119.34|117.54|119.36|117.56|119.39|117.59|119.33|117.53|7
1655780400000|2022-06-21 03:00:00|119.37|117.57|119.34|117.54|119.37|117.57|119.33|117.53|13
1655780410000|2022-06-21 03:00:10|119.35|117.55|119.44|117.64|119.46|117.66|119.34|117.54|18
1655780420000|2022-06-21 03:00:20|119.43|117.63|119.47|117.67|119.47|117.67|119.41|117.61|9
1655780430000|2022-06-21 03:00:30|119.45|117.65|119.49|117.69|119.52|117.72|119.44|117.64|8
1655780440000|2022-06-21 03:00:40|119.51|117.71|119.49|117.69|119.52|117.72|119.45|117.65|8
1655780450000|2022-06-21 03:00:50|119.5|117.7|119.53|117.73|119.53|117.73|119.5|117.7|2
1655780460000|2022-06-21 03:01:00|119.52|117.72|119.55|117.75|119.55|117.75|119.51|117.71|6
1655780470000|2022-06-21 03:01:10|119.54|117.74|119.54|117.74|119.54|117.74|119.54|117.74|1
1655780480000|2022-06-21 03:01:20|119.55|117.75|119.55|117.75|119.55|117.75|119.55|117.75|1
1655780490000|2022-06-21 03:01:30|119.54|117.74|119.53|117.73|119.54|117.74|119.53|117.73|2
1655780500000|2022-06-21 03:01:40|119.51|117.71|119.46|117.66|119.51|117.71|119.46|117.66|3
1655780510000|2022-06-21 03:01:50|119.45|117.65|119.45|117.65|119.45|117.65|119.44|117.64|3
1655780520000|2022-06-21 03:02:00|119.46|117.66|119.46|117.66|119.47|117.67|119.46|117.66|3
1655780530000|2022-06-21 03:02:10|119.44|117.64|119.4|117.6|119.44|117.64|119.4|117.6|4
1655780540000|2022-06-21 03:02:20|119.41|117.61|119.32|117.52|119.41|117.61|119.32|117.52|6
1655780550000|2022-06-21 03:02:30|119.31|117.51|119.25|117.45|119.31|117.51|119.25|117.45|10
1655780560000|2022-06-21 03:02:40|119.24|117.44|119.2|117.4|119.25|117.45|119.18|117.38|10
1655780570000|2022-06-21 03:02:50|119.21|117.41|119.2|117.4|119.21|117.41|119.2|117.4|2
1655780580000|2022-06-21 03:03:00|119.21|117.41|119.2|117.4|119.21|117.41|119.2|117.4|6
1655780590000|2022-06-21 03:03:10|119.18|117.38|119.11|117.31|119.18|117.38|119.11|117.31|11
1655780610000|2022-06-21 03:03:30|119.12|117.32|119.13|117.33|119.14|117.34|119.12|117.32|6
1655780620000|2022-06-21 03:03:40|119.14|117.34|119.32|117.52|119.32|117.52|119.14|117.34|15
1655780630000|2022-06-21 03:03:50|119.34|117.54|119.42|117.62|119.43|117.63|119.34|117.54|12
1655780640000|2022-06-21 03:04:00|119.43|117.63|119.58|117.78|119.59|117.79|119.43|117.63|11
1655780650000|2022-06-21 03:04:10|119.59|117.79|119.59|117.79|119.73|117.93|119.59|117.79|14
1655780660000|2022-06-21 03:04:20|119.6|117.8|119.66|117.86|119.66|117.86|119.6|117.8|13
1655780670000|2022-06-21 03:04:30|119.69|117.89|119.7|117.9|119.73|117.93|119.65|117.85|13
1655780680000|2022-06-21 03:04:40|119.72|117.92|119.72|117.92|119.76|117.96|119.71|117.91|9
1655780690000|2022-06-21 03:04:50|119.66|117.86|119.69|117.89|119.7|117.9|119.64|117.84|9
1655780700000|2022-06-21 03:05:00|119.7|117.9|119.71|117.91|119.73|117.93|119.7|117.9|7
1655780710000|2022-06-21 03:05:10|119.7|117.9|119.64|117.84|119.7|117.9|119.61|117.81|13
1655780720000|2022-06-21 03:05:20|119.68|117.88|119.66|117.86|119.68|117.88|119.66|117.86|5
1655780730000|2022-06-21 03:05:30|119.65|117.85|119.66|117.86|119.66|117.86|119.65|117.85|2
1655780740000|2022-06-21 03:05:40|119.67|117.87|119.67|117.87|119.68|117.88|119.67|117.87|11
1655780750000|2022-06-21 03:05:50|119.66|117.86|119.62|117.82|119.68|117.88|119.59|117.79|14
1655780760000|2022-06-21 03:06:00|119.61|117.81|119.46|117.66|119.61|117.81|119.45|117.65|9
1655780770000|2022-06-21 03:06:10|119.45|117.65|119.29|117.49|119.45|117.65|119.29|117.49|7
1655780780000|2022-06-21 03:06:20|119.31|117.51|119.15|117.35|119.31|117.51|119.13|117.33|15
1655780790000|2022-06-21 03:06:30|119.14|117.34|119.27|117.47|119.3|117.5|119.04|117.24|16
1655780800000|2022-06-21 03:06:40|119.25|117.45|119.17|117.37|119.25|117.45|119.17|117.37|18
1655780810000|2022-06-21 03:06:50|119.18|117.38|119.31|117.51|119.36|117.56|119.18|117.38|17
1655780820000|2022-06-21 03:07:00|119.32|117.52|119.27|117.47|119.32|117.52|119.21|117.41|14
1655780830000|2022-06-21 03:07:10|119.26|117.46|119.25|117.45|119.28|117.48|119.24|117.44|12
1655780840000|2022-06-21 03:07:20|119.24|117.44|119.21|117.41|119.24|117.44|119.16|117.36|17
1655780850000|2022-06-21 03:07:30|119.2|117.4|119.28|117.48|119.28|117.48|119.14|117.34|11
1655780860000|2022-06-21 03:07:40|119.3|117.5|119.25|117.45|119.3|117.5|119.19|117.39|19
1655780870000|2022-06-21 03:07:50|119.24|117.44|119.16|117.36|119.26|117.46|119.15|117.35|14
1655780880000|2022-06-21 03:08:00|119.17|117.37|119.21|117.41|119.21|117.41|119.15|117.35|12
1655780890000|2022-06-21 03:08:10|119.2|117.4|119.2|117.4|119.21|117.41|119.16|117.36|15
1655780900000|2022-06-21 03:08:20|119.21|117.41|119.2|117.4|119.22|117.42|119.19|117.39|8
1655780910000|2022-06-21 03:08:30|119.21|117.41|119.33|117.53|119.34|117.54|119.21|117.41|11
1655780920000|2022-06-21 03:08:40|119.34|117.54|119.31|117.51|119.37|117.57|119.31|117.51|21
1655780930000|2022-06-21 03:08:50|119.32|117.52|119.37|117.57|119.38|117.58|119.32|117.52|14
1655780940000|2022-06-21 03:09:00|119.35|117.55|119.32|117.52|119.36|117.56|119.32|117.52|9
1655780950000|2022-06-21 03:09:10|119.31|117.51|119.25|117.45|119.31|117.51|119.23|117.43|16
1655780960000|2022-06-21 03:09:20|119.24|117.44|119.33|117.53|119.33|117.53|119.24|117.44|10
1655780970000|2022-06-21 03:09:30|119.32|117.52|119.42|117.62|119.42|117.62|119.32|117.52|8
1655780980000|2022-06-21 03:09:40|119.43|117.63|119.5|117.7|119.55|117.75|119.43|117.63|14
1655780990000|2022-06-21 03:09:50|119.47|117.67|119.48|117.68|119.48|117.68|119.47|117.67|2
1655781000000|2022-06-21 03:10:00|119.47|117.67|119.32|117.52|119.47|117.67|119.32|117.52|14
1655781010000|2022-06-21 03:10:10|119.31|117.51|119.26|117.46|119.31|117.51|119.22|117.42|11
1655781020000|2022-06-21 03:10:20|119.28|117.48|119.34|117.54|119.34|117.54|119.26|117.46|12
1655781030000|2022-06-21 03:10:30|119.35|117.55|119.35|117.55|119.39|117.59|119.35|117.55|13
1655781040000|2022-06-21 03:10:40|119.36|117.56|119.31|117.51|119.36|117.56|119.3|117.5|8
1655781050000|2022-06-21 03:10:50|119.3|117.5|119.3|117.5|119.31|117.51|119.3|117.5|13
1655781060000|2022-06-21 03:11:00|119.31|117.51|119.32|117.52|119.32|117.52|119.31|117.51|2
1655781070000|2022-06-21 03:11:10|119.34|117.54|119.31|117.51|119.35|117.55|119.3|117.5|10
1655781080000|2022-06-21 03:11:20|119.32|117.52|119.34|117.54|119.35|117.55|119.32|117.52|8
1655781090000|2022-06-21 03:11:30|119.33|117.53|119.33|117.53|119.37|117.57|119.33|117.53|7
1655781100000|2022-06-21 03:11:40|119.31|117.51|119.22|117.42|119.31|117.51|119.21|117.41|11
1655781110000|2022-06-21 03:11:50|119.23|117.43|119.31|117.51|119.31|117.51|119.22|117.42|9
1655781120000|2022-06-21 03:12:00|119.32|117.52|119.5|117.7|119.51|117.71|119.27|117.47|21
1655781130000|2022-06-21 03:12:10|119.53|117.73|119.79|117.99|119.91|118.11|119.53|117.73|23
1655781140000|2022-06-21 03:12:20|119.81|118.01|119.66|117.86|119.81|118.01|119.66|117.86|21
1655781150000|2022-06-21 03:12:30|119.67|117.87|119.71|117.91|119.72|117.92|119.66|117.86|12
1655781160000|2022-06-21 03:12:40|119.7|117.9|119.63|117.83|119.7|117.9|119.63|117.83|18
1655781170000|2022-06-21 03:12:50|119.64|117.84|119.66|117.86|119.81|118.01|119.64|117.84|23
1655781180000|2022-06-21 03:13:00|119.65|117.85|119.68|117.88|119.84|118.04|119.63|117.83|21
1655781190000|2022-06-21 03:13:10|119.7|117.9|119.78|117.98|119.8|118|119.7|117.9|15
1655781200000|2022-06-21 03:13:20|119.79|117.99|119.76|117.96|119.84|118.04|119.76|117.96|16
1655781210000|2022-06-21 03:13:30|119.77|117.97|119.81|118.01|119.83|118.03|119.77|117.97|9
1655781220000|2022-06-21 03:13:40|119.8|118|119.78|117.98|119.82|118.02|119.77|117.97|17
1655781230000|2022-06-21 03:13:50|119.8|118|119.81|118.01|119.88|118.08|119.8|118|14
1655781240000|2022-06-21 03:14:00|119.82|118.02|119.8|118|119.83|118.03|119.77|117.97|11
1655781250000|2022-06-21 03:14:10|119.81|118.01|119.83|118.03|119.85|118.05|119.8|118|10
1655781260000|2022-06-21 03:14:20|119.84|118.04|119.79|117.99|119.84|118.04|119.78|117.98|8
1655781270000|2022-06-21 03:14:30|119.8|118|119.8|118|119.81|118.01|119.79|117.99|4
1655781280000|2022-06-21 03:14:40|119.81|118.01|119.79|117.99|119.81|118.01|119.79|117.99|5
1655781290000|2022-06-21 03:14:50|119.8|118|119.84|118.04|119.85|118.05|119.79|117.99|7
1655781300000|2022-06-21 03:15:00|119.83|118.03|119.85|118.05|119.89|118.09|119.82|118.02|9
1655781310000|2022-06-21 03:15:10|119.84|118.04|119.72|117.92|119.84|118.04|119.72|117.92|7
1655781320000|2022-06-21 03:15:20|119.73|117.93|119.76|117.96|119.76|117.96|119.73|117.93|6
1655781330000|2022-06-21 03:15:30|119.75|117.95|119.72|117.92|119.75|117.95|119.72|117.92|8
1655781340000|2022-06-21 03:15:40|119.71|117.91|119.71|117.91|119.72|117.92|119.71|117.91|7
1655781350000|2022-06-21 03:15:50|119.7|117.9|119.66|117.86|119.7|117.9|119.66|117.86|4
1655781360000|2022-06-21 03:16:00|119.67|117.87|119.78|117.98|119.8|118|119.67|117.87|14
1655781370000|2022-06-21 03:16:10|119.77|117.97|119.78|117.98|119.83|118.03|119.76|117.96|10
1655781380000|2022-06-21 03:16:20|119.85|118.05|119.87|118.07|119.88|118.08|119.85|118.05|8
1655781390000|2022-06-21 03:16:30|119.86|118.06|119.81|118.01|119.86|118.06|119.79|117.99|11
1655781400000|2022-06-21 03:16:40|119.82|118.02|119.84|118.04|119.92|118.12|119.82|118.02|14
1655781410000|2022-06-21 03:16:50|119.83|118.03|119.77|117.97|119.83|118.03|119.77|117.97|5
1655781420000|2022-06-21 03:17:00|119.76|117.96|119.73|117.93|119.76|117.96|119.73|117.93|8
1655781430000|2022-06-21 03:17:10|119.72|117.92|119.74|117.94|119.77|117.97|119.72|117.92|10
1655781440000|2022-06-21 03:17:20|119.73|117.93|119.76|117.96|119.76|117.96|119.73|117.93|4
1655781450000|2022-06-21 03:17:30|119.75|117.95|119.76|117.96|119.76|117.96|119.75|117.95|2
1655781460000|2022-06-21 03:17:40|119.77|117.97|119.78|117.98|119.82|118.02|119.77|117.97|4
1655781470000|2022-06-21 03:17:50|119.77|117.97|119.75|117.95|119.77|117.97|119.75|117.95|3
1655781480000|2022-06-21 03:18:00|119.76|117.96|119.67|117.87|119.77|117.97|119.67|117.87|9
1655781490000|2022-06-21 03:18:10|119.66|117.86|119.7|117.9|119.71|117.91|119.65|117.85|12
1655781500000|2022-06-21 03:18:20|119.71|117.91|119.69|117.89|119.75|117.95|119.65|117.85|18
1655781510000|2022-06-21 03:18:30|119.7|117.9|119.68|117.88|119.71|117.91|119.68|117.88|4
1655781520000|2022-06-21 03:18:40|119.67|117.87|119.67|117.87|119.67|117.87|119.66|117.86|3
1655781530000|2022-06-21 03:18:50|119.64|117.84|119.63|117.83|119.64|117.84|119.63|117.83|4
1655781540000|2022-06-21 03:19:00|119.64|117.84|119.74|117.94|119.76|117.96|119.64|117.84|9
1655781550000|2022-06-21 03:19:10|119.75|117.95|119.79|117.99|119.81|118.01|119.74|117.94|8
1655781560000|2022-06-21 03:19:20|119.75|117.95|119.7|117.9|119.75|117.95|119.69|117.89|5
1655781570000|2022-06-21 03:19:30|119.69|117.89|119.65|117.85|119.69|117.89|119.65|117.85|5
1655781580000|2022-06-21 03:19:40|119.61|117.81|119.65|117.85|119.65|117.85|119.61|117.81|4
1655781590000|2022-06-21 03:19:50|119.66|117.86|119.62|117.82|119.66|117.86|119.62|117.82|4
1655781600000|2022-06-21 03:20:00|119.63|117.83|119.6|117.8|119.65|117.85|119.6|117.8|6
1655781610000|2022-06-21 03:20:10|119.61|117.81|119.6|117.8|119.62|117.82|119.59|117.79|8
1655781620000|2022-06-21 03:20:20|119.59|117.79|119.54|117.74|119.6|117.8|119.54|117.74|8
1655781630000|2022-06-21 03:20:30|119.55|117.75|119.61|117.81|119.61|117.81|119.55|117.75|3
1655781640000|2022-06-21 03:20:40|119.62|117.82|119.51|117.71|119.62|117.82|119.51|117.71|6
1655781650000|2022-06-21 03:20:50|119.52|117.72|119.58|117.78|119.58|117.78|119.52|117.72|2
1655781660000|2022-06-21 03:21:00|119.52|117.72|119.66|117.86|119.66|117.86|119.52|117.72|7
1655781670000|2022-06-21 03:21:10|119.65|117.85|119.7|117.9|119.7|117.9|119.65|117.85|6
1655781680000|2022-06-21 03:21:20|119.71|117.91|119.73|117.93|119.73|117.93|119.71|117.91|3
1655781690000|2022-06-21 03:21:30|119.74|117.94|119.73|117.93|119.74|117.94|119.73|117.93|2
1655781700000|2022-06-21 03:21:40|119.74|117.94|119.73|117.93|119.74|117.94|119.73|117.93|6
1655781710000|2022-06-21 03:21:50|119.72|117.92|119.61|117.81|119.72|117.92|119.61|117.81|7
1655781720000|2022-06-21 03:22:00|119.57|117.77|119.54|117.74|119.57|117.77|119.54|117.74|8
1655781730000|2022-06-21 03:22:10|119.55|117.75|119.45|117.65|119.55|117.75|119.45|117.65|6
1655781740000|2022-06-21 03:22:20|119.46|117.66|119.63|117.83|119.65|117.85|119.35|117.55|21
1655781750000|2022-06-21 03:22:30|119.64|117.84|119.62|117.82|119.65|117.85|119.62|117.82|7
1655781760000|2022-06-21 03:22:40|119.63|117.83|119.56|117.76|119.64|117.84|119.56|117.76|6
1655781770000|2022-06-21 03:22:50|119.57|117.77|119.59|117.79|119.62|117.82|119.55|117.75|13
1655781780000|2022-06-21 03:23:00|119.6|117.8|119.68|117.88|119.68|117.88|119.6|117.8|6
1655781790000|2022-06-21 03:23:10|119.7|117.9|119.71|117.91|119.74|117.94|119.7|117.9|8
1655781800000|2022-06-21 03:23:20|119.72|117.92|119.83|118.03|119.83|118.03|119.72|117.92|7
1655781810000|2022-06-21 03:23:30|119.84|118.04|119.88|118.08|119.9|118.1|119.84|118.04|7
1655781820000|2022-06-21 03:23:40|119.9|118.1|119.88|118.08|119.9|118.1|119.88|118.08|5
1655781830000|2022-06-21 03:23:50|119.87|118.07|119.85|118.05|119.87|118.07|119.85|118.05|5
1655781840000|2022-06-21 03:24:00|119.86|118.06|119.87|118.07|119.89|118.09|119.86|118.06|6
1655781850000|2022-06-21 03:24:10|119.88|118.08|119.88|118.08|119.88|118.08|119.88|118.08|1
1655781860000|2022-06-21 03:24:20|119.89|118.09|119.9|118.1|119.9|118.1|119.87|118.07|5
1655781870000|2022-06-21 03:24:30|119.89|118.09|119.93|118.13|119.93|118.13|119.89|118.09|4
1655781880000|2022-06-21 03:24:40|119.94|118.14|119.94|118.14|119.94|118.14|119.94|118.14|1
1655781900000|2022-06-21 03:25:00|119.93|118.13|119.93|118.13|119.94|118.14|119.93|118.13|3
1655781910000|2022-06-21 03:25:10|119.94|118.14|119.91|118.11|119.94|118.14|119.91|118.11|8
1655781920000|2022-06-21 03:25:20|119.92|118.12|119.93|118.13|119.93|118.13|119.92|118.12|2
1655781930000|2022-06-21 03:25:30|119.94|118.14|119.93|118.13|119.94|118.14|119.93|118.13|2
1655781940000|2022-06-21 03:25:40|119.92|118.12|119.92|118.12|119.92|118.12|119.92|118.12|1
1655781950000|2022-06-21 03:25:50|119.93|118.13|119.92|118.12|119.93|118.13|119.91|118.11|8
1655781960000|2022-06-21 03:26:00|119.93|118.13|119.93|118.13|119.93|118.13|119.93|118.13|1
1655781970000|2022-06-21 03:26:10|119.94|118.14|119.97|118.17|119.97|118.17|119.94|118.14|10
1655781980000|2022-06-21 03:26:20|119.95|118.15|119.95|118.15|119.95|118.15|119.92|118.12|5
1655781990000|2022-06-21 03:26:30|119.96|118.16|119.97|118.17|120|118.2|119.96|118.16|7
1655782000000|2022-06-21 03:26:40|119.96|118.16|119.65|117.85|119.96|118.16|119.64|117.84|20
1655782010000|2022-06-21 03:26:50|119.7|117.9|119.64|117.84|119.7|117.9|119.6|117.8|13
1655782020000|2022-06-21 03:27:00|119.6|117.8|119.52|117.72|119.62|117.82|119.52|117.72|14
1655782030000|2022-06-21 03:27:10|119.51|117.71|119.48|117.68|119.51|117.71|119.48|117.68|7
1655782040000|2022-06-21 03:27:20|119.47|117.67|119.46|117.66|119.48|117.68|119.45|117.65|8
1655782050000|2022-06-21 03:27:30|119.48|117.68|119.48|117.68|119.49|117.69|119.46|117.66|7
1655782060000|2022-06-21 03:27:40|119.47|117.67|119.45|117.65|119.47|117.67|119.43|117.63|8
1655782070000|2022-06-21 03:27:50|119.44|117.64|119.49|117.69|119.51|117.71|119.43|117.63|9
1655782080000|2022-06-21 03:28:00|119.47|117.67|119.47|117.67|119.48|117.68|119.45|117.65|12
1655782090000|2022-06-21 03:28:10|119.45|117.65|119.45|117.65|119.47|117.67|119.44|117.64|8
1655782100000|2022-06-21 03:28:20|119.48|117.68|119.51|117.71|119.51|117.71|119.48|117.68|3
1655782110000|2022-06-21 03:28:30|119.52|117.72|119.67|117.87|119.71|117.91|119.52|117.72|15
1655782120000|2022-06-21 03:28:40|119.66|117.86|119.67|117.87|119.68|117.88|119.66|117.86|4
1655782140000|2022-06-21 03:29:00|119.69|117.89|119.74|117.94|119.76|117.96|119.69|117.89|8
1655782150000|2022-06-21 03:29:10|119.76|117.96|119.81|118.01|119.82|118.02|119.76|117.96|8
1655782160000|2022-06-21 03:29:20|119.83|118.03|119.91|118.11|119.91|118.11|119.83|118.03|8
1655782170000|2022-06-21 03:29:30|119.9|118.1|119.79|117.99|119.9|118.1|119.79|117.99|10
1655782180000|2022-06-21 03:29:40|119.78|117.98|119.66|117.86|119.78|117.98|119.66|117.86|10
1655782190000|2022-06-21 03:29:50|119.65|117.85|119.64|117.84|119.65|117.85|119.63|117.83|8
1655782200000|2022-06-21 03:30:00|119.65|117.85|119.56|117.76|119.67|117.87|119.56|117.76|11
1655782210000|2022-06-21 03:30:10|119.55|117.75|119.38|117.58|119.55|117.75|119.37|117.57|19
1655782220000|2022-06-21 03:30:20|119.37|117.57|119.25|117.45|119.38|117.58|119.24|117.44|18
1655782230000|2022-06-21 03:30:30|119.24|117.44|119.28|117.48|119.32|117.52|119.22|117.42|12
1655782240000|2022-06-21 03:30:40|119.3|117.5|119.41|117.61|119.42|117.62|119.3|117.5|11
1655782250000|2022-06-21 03:30:50|119.4|117.6|119.36|117.56|119.4|117.6|119.33|117.53|11
1655782260000|2022-06-21 03:31:00|119.37|117.57|119.37|117.57|119.39|117.59|119.37|117.57|5
1655782270000|2022-06-21 03:31:10|119.38|117.58|119.31|117.51|119.39|117.59|119.31|117.51|12
1655782280000|2022-06-21 03:31:20|119.25|117.45|119.25|117.45|119.25|117.45|119.23|117.43|5
1655782290000|2022-06-21 03:31:30|119.26|117.46|119.31|117.51|119.31|117.51|119.25|117.45|10
1655782300000|2022-06-21 03:31:40|119.3|117.5|119.36|117.56|119.36|117.56|119.27|117.47|14
1655782310000|2022-06-21 03:31:50|119.35|117.55|119.25|117.45|119.36|117.56|119.25|117.45|12
1655782320000|2022-06-21 03:32:00|119.26|117.46|119.27|117.47|119.3|117.5|119.26|117.46|8
1655782330000|2022-06-21 03:32:10|119.29|117.49|119.3|117.5|119.3|117.5|119.28|117.48|4
1655782340000|2022-06-21 03:32:20|119.29|117.49|119.31|117.51|119.31|117.51|119.27|117.47|7
1655782350000|2022-06-21 03:32:30|119.32|117.52|119.32|117.52|119.34|117.54|119.31|117.51|9
1655782360000|2022-06-21 03:32:40|119.33|117.53|119.21|117.41|119.33|117.53|119.21|117.41|12
1655782370000|2022-06-21 03:32:50|119.2|117.4|119.19|117.39|119.2|117.4|119.19|117.39|8
1655782380000|2022-06-21 03:33:00|119.17|117.37|119.15|117.35|119.22|117.42|119.15|117.35|12
1655782390000|2022-06-21 03:33:10|119.16|117.36|119.27|117.47|119.28|117.48|119.16|117.36|9
1655782400000|2022-06-21 03:33:20|119.26|117.46|119.25|117.45|119.26|117.46|119.24|117.44|6
1655782410000|2022-06-21 03:33:30|119.26|117.46|119.23|117.43|119.27|117.47|119.23|117.43|7
1655782420000|2022-06-21 03:33:40|119.22|117.42|119.24|117.44|119.25|117.45|119.22|117.42|6
1655782430000|2022-06-21 03:33:50|119.25|117.45|119.23|117.43|119.27|117.47|119.23|117.43|5
1655782440000|2022-06-21 03:34:00|119.24|117.44|119.24|117.44|119.24|117.44|119.24|117.44|1
1655782450000|2022-06-21 03:34:10|119.25|117.45|119.25|117.45|119.27|117.47|119.24|117.44|6
1655782460000|2022-06-21 03:34:20|119.24|117.44|119.2|117.4|119.24|117.44|119.2|117.4|4
1655782470000|2022-06-21 03:34:30|119.22|117.42|119.29|117.49|119.3|117.5|119.22|117.42|6
1655782480000|2022-06-21 03:34:40|119.28|117.48|119.27|117.47|119.28|117.48|119.26|117.46|3
1655782490000|2022-06-21 03:34:50|119.26|117.46|119.3|117.5|119.31|117.51|119.25|117.45|9
1655782510000|2022-06-21 03:35:10|119.29|117.49|119.25|117.45|119.29|117.49|119.25|117.45|4
1655782520000|2022-06-21 03:35:20|119.24|117.44|119.26|117.46|119.26|117.46|119.22|117.42|7
1655782530000|2022-06-21 03:35:30|119.27|117.47|119.3|117.5|119.31|117.51|119.27|117.47|10
1655782540000|2022-06-21 03:35:40|119.29|117.49|119.29|117.49|119.3|117.5|119.28|117.48|5
1655782550000|2022-06-21 03:35:50|119.3|117.5|119.31|117.51|119.32|117.52|119.29|117.49|10
1655782560000|2022-06-21 03:36:00|119.3|117.5|119.31|117.51|119.33|117.53|119.3|117.5|9
1655782570000|2022-06-21 03:36:10|119.27|117.47|119.25|117.45|119.27|117.47|119.24|117.44|4
1655782580000|2022-06-21 03:36:20|119.27|117.47|119.25|117.45|119.27|117.47|119.25|117.45|3
1655782590000|2022-06-21 03:36:30|119.26|117.46|119.29|117.49|119.29|117.49|119.26|117.46|3
1655782600000|2022-06-21 03:36:40|119.28|117.48|119.26|117.46|119.28|117.48|119.25|117.45|6
1655782610000|2022-06-21 03:36:50|119.27|117.47|119.27|117.47|119.28|117.48|119.27|117.47|3
1655782620000|2022-06-21 03:37:00|119.26|117.46|119.22|117.42|119.26|117.46|119.22|117.42|6
1655782630000|2022-06-21 03:37:10|119.21|117.41|119.12|117.32|119.21|117.41|119.11|117.31|8
1655782640000|2022-06-21 03:37:20|119.11|117.31|119.06|117.26|119.12|117.32|119.06|117.26|7
1655782650000|2022-06-21 03:37:30|119.04|117.24|119.04|117.24|119.07|117.27|119.01|117.21|7
1655782660000|2022-06-21 03:37:40|119.03|117.23|119.03|117.23|119.03|117.23|119.02|117.22|3
1655782670000|2022-06-21 03:37:50|119.02|117.22|119.04|117.24|119.04|117.24|119.02|117.22|2
1655782680000|2022-06-21 03:38:00|119.05|117.25|119.1|117.3|119.1|117.3|119.05|117.25|3
1655782690000|2022-06-21 03:38:10|119.09|117.29|119.04|117.24|119.09|117.29|119.04|117.24|10
1655782700000|2022-06-21 03:38:20|119.05|117.25|119.09|117.29|119.09|117.29|119.03|117.23|7
1655782710000|2022-06-21 03:38:30|119.07|117.27|119.07|117.27|119.08|117.28|119.07|117.27|3
1655782730000|2022-06-21 03:38:50|119.06|117.26|119.06|117.26|119.06|117.26|119.06|117.26|1
1655782740000|2022-06-21 03:39:00|119.07|117.27|119.12|117.32|119.13|117.33|119.06|117.26|7
1655782750000|2022-06-21 03:39:10|119.13|117.33|119.21|117.41|119.22|117.42|119.13|117.33|6
1655782760000|2022-06-21 03:39:20|119.22|117.42|119.22|117.42|119.22|117.42|119.22|117.42|1
1655782780000|2022-06-21 03:39:40|119.21|117.41|119.19|117.39|119.21|117.41|119.19|117.39|2
1655782790000|2022-06-21 03:39:50|119.18|117.38|119.2|117.4|119.21|117.41|119.18|117.38|7
1655782800000|2022-06-21 03:40:00|119.21|117.41|119.24|117.44|119.24|117.44|119.21|117.41|3
1655782810000|2022-06-21 03:40:10|119.23|117.43|119.23|117.43|119.23|117.43|119.23|117.43|1
1655782820000|2022-06-21 03:40:20|119.22|117.42|119.24|117.44|119.24|117.44|119.22|117.42|7
1655782830000|2022-06-21 03:40:30|119.23|117.43|119.28|117.48|119.28|117.48|119.23|117.43|4
1655782840000|2022-06-21 03:40:40|119.26|117.46|119.27|117.47|119.27|117.47|119.26|117.46|2
1655782850000|2022-06-21 03:40:50|119.26|117.46|119.22|117.42|119.26|117.46|119.22|117.42|4
1655782860000|2022-06-21 03:41:00|119.23|117.43|119.43|117.63|119.43|117.63|119.22|117.42|13
1655782870000|2022-06-21 03:41:10|119.42|117.62|119.28|117.48|119.42|117.62|119.28|117.48|10
1655782880000|2022-06-21 03:41:20|119.29|117.49|119.26|117.46|119.29|117.49|119.26|117.46|5
1655782890000|2022-06-21 03:41:30|119.27|117.47|119.27|117.47|119.27|117.47|119.26|117.46|3
1655782900000|2022-06-21 03:41:40|119.25|117.45|119.26|117.46|119.26|117.46|119.25|117.45|2
1655782910000|2022-06-21 03:41:50|119.25|117.45|119.29|117.49|119.29|117.49|119.25|117.45|8
1655782920000|2022-06-21 03:42:00|119.3|117.5|119.33|117.53|119.33|117.53|119.3|117.5|5
1655782930000|2022-06-21 03:42:10|119.32|117.52|119.31|117.51|119.32|117.52|119.31|117.51|2
1655782940000|2022-06-21 03:42:20|119.29|117.49|119.28|117.48|119.3|117.5|119.27|117.47|5
1655782950000|2022-06-21 03:42:30|119.29|117.49|119.31|117.51|119.31|117.51|119.29|117.49|5
1655782960000|2022-06-21 03:42:40|119.32|117.52|119.37|117.57|119.37|117.57|119.32|117.52|3
1655782970000|2022-06-21 03:42:50|119.36|117.56|119.36|117.56|119.36|117.56|119.35|117.55|3
1655782980000|2022-06-21 03:43:00|119.37|117.57|119.45|117.65|119.45|117.65|119.37|117.57|8
1655782990000|2022-06-21 03:43:10|119.47|117.67|119.65|117.85|119.66|117.86|119.46|117.66|6
1655783000000|2022-06-21 03:43:20|119.64|117.84|119.65|117.85|119.65|117.85|119.64|117.84|2
1655783010000|2022-06-21 03:43:30|119.68|117.88|119.68|117.88|119.68|117.88|119.68|117.88|1
1655783020000|2022-06-21 03:43:40|119.67|117.87|119.53|117.73|119.67|117.87|119.53|117.73|8
1655783030000|2022-06-21 03:43:50|119.54|117.74|119.59|117.79|119.6|117.8|119.54|117.74|9
1655783040000|2022-06-21 03:44:00|119.61|117.81|119.57|117.77|119.61|117.81|119.57|117.77|4
1655783050000|2022-06-21 03:44:10|119.58|117.78|119.53|117.73|119.58|117.78|119.53|117.73|8
1655783060000|2022-06-21 03:44:20|119.54|117.74|119.53|117.73|119.56|117.76|119.53|117.73|6
1655783070000|2022-06-21 03:44:30|119.54|117.74|119.54|117.74|119.55|117.75|119.52|117.72|10
1655783080000|2022-06-21 03:44:40|119.55|117.75|119.55|117.75|119.55|117.75|119.55|117.75|1
1655783090000|2022-06-21 03:44:50|119.54|117.74|119.55|117.75|119.55|117.75|119.53|117.73|5
1655783100000|2022-06-21 03:45:00|119.59|117.79|119.57|117.77|119.61|117.81|119.57|117.77|11
1655783110000|2022-06-21 03:45:10|119.58|117.78|119.46|117.66|119.58|117.78|119.46|117.66|12
1655783120000|2022-06-21 03:45:20|119.47|117.67|119.59|117.79|119.59|117.79|119.47|117.67|16
1655783130000|2022-06-21 03:45:30|119.58|117.78|119.64|117.84|119.64|117.84|119.58|117.78|6
1655783140000|2022-06-21 03:45:40|119.65|117.85|119.68|117.88|119.74|117.94|119.65|117.85|12
1655783150000|2022-06-21 03:45:50|119.67|117.87|119.67|117.87|119.69|117.89|119.67|117.87|6
1655783160000|2022-06-21 03:46:00|119.74|117.94|119.74|117.94|119.74|117.94|119.73|117.93|3
1655783170000|2022-06-21 03:46:10|119.73|117.93|119.72|117.92|119.73|117.93|119.65|117.85|16
1655783180000|2022-06-21 03:46:20|119.73|117.93|119.74|117.94|119.76|117.96|119.73|117.93|9
1655783190000|2022-06-21 03:46:30|119.73|117.93|119.72|117.92|119.73|117.93|119.71|117.91|3
1655783200000|2022-06-21 03:46:40|119.73|117.93|119.73|117.93|119.73|117.93|119.73|117.93|1
1655783210000|2022-06-21 03:46:50|119.72|117.92|119.75|117.95|119.77|117.97|119.72|117.92|9
1655783220000|2022-06-21 03:47:00|119.74|117.94|119.75|117.95|119.79|117.99|119.74|117.94|13
1655783230000|2022-06-21 03:47:10|119.76|117.96|119.74|117.94|119.76|117.96|119.73|117.93|5
1655783240000|2022-06-21 03:47:20|119.73|117.93|119.74|117.94|119.74|117.94|119.71|117.91|5
1655783250000|2022-06-21 03:47:30|119.76|117.96|119.74|117.94|119.78|117.98|119.74|117.94|7
1655783260000|2022-06-21 03:47:40|119.73|117.93|119.72|117.92|119.73|117.93|119.72|117.92|2
1655783270000|2022-06-21 03:47:50|119.71|117.91|119.66|117.86|119.71|117.91|119.65|117.85|12
1655783280000|2022-06-21 03:48:00|119.67|117.87|119.68|117.88|119.73|117.93|119.67|117.87|8
1655783290000|2022-06-21 03:48:10|119.7|117.9|119.72|117.92|119.73|117.93|119.7|117.9|6
1655783300000|2022-06-21 03:48:20|119.71|117.91|119.72|117.92|119.72|117.92|119.7|117.9|4
1655783310000|2022-06-21 03:48:30|119.73|117.93|119.77|117.97|119.78|117.98|119.71|117.91|10
1655783320000|2022-06-21 03:48:40|119.76|117.96|119.62|117.82|119.76|117.96|119.62|117.82|12
1655783330000|2022-06-21 03:48:50|119.6|117.8|119.64|117.84|119.64|117.84|119.59|117.79|7
1655783340000|2022-06-21 03:49:00|119.65|117.85|119.73|117.93|119.74|117.94|119.65|117.85|7
1655783350000|2022-06-21 03:49:10|119.72|117.92|119.63|117.83|119.73|117.93|119.63|117.83|8
1655783360000|2022-06-21 03:49:20|119.64|117.84|119.62|117.82|119.65|117.85|119.62|117.82|7
1655783370000|2022-06-21 03:49:30|119.61|117.81|119.62|117.82|119.63|117.83|119.61|117.81|6
1655783380000|2022-06-21 03:49:40|119.61|117.81|119.74|117.94|119.74|117.94|119.61|117.81|5
1655783390000|2022-06-21 03:49:50|119.75|117.95|119.82|118.02|119.82|118.02|119.75|117.95|9
1655783400000|2022-06-21 03:50:00|119.87|118.07|119.76|117.96|119.89|118.09|119.76|117.96|15
1655783410000|2022-06-21 03:50:10|119.77|117.97|119.77|117.97|119.77|117.97|119.75|117.95|7
1655783420000|2022-06-21 03:50:20|119.76|117.96|119.75|117.95|119.76|117.96|119.75|117.95|2
1655783430000|2022-06-21 03:50:30|119.76|117.96|119.78|117.98|119.78|117.98|119.75|117.95|7
1655783440000|2022-06-21 03:50:40|119.77|117.97|119.75|117.95|119.77|117.97|119.75|117.95|9
1655783450000|2022-06-21 03:50:50|119.76|117.96|119.82|118.02|119.82|118.02|119.75|117.95|6
1655783460000|2022-06-21 03:51:00|119.81|118.01|119.83|118.03|119.84|118.04|119.81|118.01|4
1655783470000|2022-06-21 03:51:10|119.82|118.02|119.83|118.03|119.84|118.04|119.82|118.02|6
1655783480000|2022-06-21 03:51:20|119.82|118.02|119.74|117.94|119.82|118.02|119.74|117.94|13
1655783490000|2022-06-21 03:51:30|119.75|117.95|119.75|117.95|119.75|117.95|119.73|117.93|5
1655783500000|2022-06-21 03:51:40|119.74|117.94|119.74|117.94|119.74|117.94|119.74|117.94|1
1655783510000|2022-06-21 03:51:50|119.73|117.93|119.76|117.96|119.77|117.97|119.73|117.93|6
1655783520000|2022-06-21 03:52:00|119.77|117.97|119.83|118.03|119.83|118.03|119.77|117.97|5
1655783530000|2022-06-21 03:52:10|119.84|118.04|119.73|117.93|119.87|118.07|119.73|117.93|15
1655783540000|2022-06-21 03:52:20|119.74|117.94|119.74|117.94|119.77|117.97|119.74|117.94|9
1655783550000|2022-06-21 03:52:30|119.75|117.95|119.83|118.03|119.83|118.03|119.75|117.95|5
1655783560000|2022-06-21 03:52:40|119.82|118.02|119.79|117.99|119.82|118.02|119.77|117.97|10
1655783570000|2022-06-21 03:52:50|119.8|118|119.76|117.96|119.82|118.02|119.76|117.96|11
1655783580000|2022-06-21 03:53:00|119.77|117.97|119.78|117.98|119.78|117.98|119.77|117.97|2
1655783590000|2022-06-21 03:53:10|119.8|118|119.84|118.04|119.86|118.06|119.79|117.99|14
1655783600000|2022-06-21 03:53:20|119.85|118.05|119.77|117.97|119.85|118.05|119.76|117.96|10
1655783610000|2022-06-21 03:53:30|119.76|117.96|119.76|117.96|119.76|117.96|119.73|117.93|7
1655783620000|2022-06-21 03:53:40|119.77|117.97|119.77|117.97|119.78|117.98|119.76|117.96|7
1655783630000|2022-06-21 03:53:50|119.78|117.98|119.76|117.96|119.78|117.98|119.74|117.94|11
1655783640000|2022-06-21 03:54:00|119.75|117.95|119.74|117.94|119.75|117.95|119.73|117.93|6
1655783650000|2022-06-21 03:54:10|119.75|117.95|119.73|117.93|119.75|117.95|119.73|117.93|7
1655783660000|2022-06-21 03:54:20|119.72|117.92|119.69|117.89|119.76|117.96|119.69|117.89|11
1655783670000|2022-06-21 03:54:30|119.71|117.91|119.72|117.92|119.72|117.92|119.71|117.91|2
1655783690000|2022-06-21 03:54:50|119.74|117.94|119.72|117.92|119.74|117.94|119.71|117.91|4
1655783700000|2022-06-21 03:55:00|119.74|117.94|119.87|118.07|119.89|118.09|119.74|117.94|18
1655783710000|2022-06-21 03:55:10|119.86|118.06|119.77|117.97|119.86|118.06|119.77|117.97|9
1655783720000|2022-06-21 03:55:20|119.75|117.95|119.71|117.91|119.76|117.96|119.71|117.91|8
1655783730000|2022-06-21 03:55:30|119.72|117.92|119.68|117.88|119.72|117.92|119.68|117.88|11
1655783740000|2022-06-21 03:55:40|119.67|117.87|119.55|117.75|119.67|117.87|119.55|117.75|7
1655783750000|2022-06-21 03:55:50|119.56|117.76|119.53|117.73|119.57|117.77|119.53|117.73|6
1655783760000|2022-06-21 03:56:00|119.54|117.74|119.57|117.77|119.59|117.79|119.54|117.74|6
1655783770000|2022-06-21 03:56:10|119.56|117.76|119.51|117.71|119.56|117.76|119.51|117.71|5
1655783780000|2022-06-21 03:56:20|119.52|117.72|119.52|117.72|119.53|117.73|119.52|117.72|3
1655783790000|2022-06-21 03:56:30|119.53|117.73|119.54|117.74|119.58|117.78|119.52|117.72|9
1655783800000|2022-06-21 03:56:40|119.53|117.73|119.37|117.57|119.53|117.73|119.36|117.56|8
1655783810000|2022-06-21 03:56:50|119.36|117.56|119.34|117.54|119.37|117.57|119.34|117.54|12
1655783820000|2022-06-21 03:57:00|119.35|117.55|119.47|117.67|119.47|117.67|119.35|117.55|10
1655783830000|2022-06-21 03:57:10|119.45|117.65|119.44|117.64|119.48|117.68|119.44|117.64|7
1655783840000|2022-06-21 03:57:20|119.43|117.63|119.51|117.71|119.51|117.71|119.43|117.63|6
1655783860000|2022-06-21 03:57:40|119.52|117.72|119.52|117.72|119.52|117.72|119.51|117.71|3
1655783870000|2022-06-21 03:57:50|119.51|117.71|119.46|117.66|119.51|117.71|119.46|117.66|5
1655783880000|2022-06-21 03:58:00|119.48|117.68|119.51|117.71|119.52|117.72|119.48|117.68|7
1655783890000|2022-06-21 03:58:10|119.5|117.7|119.51|117.71|119.51|117.71|119.48|117.68|9
1655783900000|2022-06-21 03:58:20|119.5|117.7|119.49|117.69|119.5|117.7|119.49|117.69|2
1655783910000|2022-06-21 03:58:30|119.5|117.7|119.48|117.68|119.52|117.72|119.48|117.68|6
1655783920000|2022-06-21 03:58:40|119.47|117.67|119.62|117.82|119.62|117.82|119.46|117.66|5
1655783930000|2022-06-21 03:58:50|119.63|117.83|119.62|117.82|119.63|117.83|119.62|117.82|4
1655783940000|2022-06-21 03:59:00|119.61|117.81|119.54|117.74|119.61|117.81|119.52|117.72|14
1655783960000|2022-06-21 03:59:20|119.52|117.72|119.48|117.68|119.52|117.72|119.47|117.67|13
1655783970000|2022-06-21 03:59:30|119.49|117.69|119.5|117.7|119.5|117.7|119.49|117.69|4
1655783980000|2022-06-21 03:59:40|119.49|117.69|119.5|117.7|119.52|117.72|119.49|117.69|7
1655783990000|2022-06-21 03:59:50|119.51|117.71|119.52|117.72|119.53|117.73|119.5|117.7|9
1655784000000|2022-06-21 04:00:00|119.51|117.71|119.53|117.73|119.53|117.73|119.51|117.71|3
1655784010000|2022-06-21 04:00:10|119.54|117.74|119.54|117.74|119.54|117.74|119.53|117.73|3
1655784030000|2022-06-21 04:00:30|119.62|117.82|119.64|117.84|119.65|117.85|119.62|117.82|5
1655784040000|2022-06-21 04:00:40|119.65|117.85|119.67|117.87|119.69|117.89|119.64|117.84|8
1655784050000|2022-06-21 04:00:50|119.68|117.88|119.72|117.92|119.72|117.92|119.68|117.88|5
1655784060000|2022-06-21 04:01:00|119.82|118.02|119.84|118.04|119.84|118.04|119.82|118.02|3
1655784070000|2022-06-21 04:01:10|119.83|118.03|119.8|118|119.84|118.04|119.76|117.96|8
1655784080000|2022-06-21 04:01:20|119.78|117.98|119.77|117.97|119.79|117.99|119.77|117.97|3
1655784100000|2022-06-21 04:01:40|119.8|118|119.76|117.96|119.82|118.02|119.76|117.96|10
1655784110000|2022-06-21 04:01:50|119.75|117.95|119.77|117.97|119.83|118.03|119.75|117.95|19
1655784120000|2022-06-21 04:02:00|119.76|117.96|119.73|117.93|119.77|117.97|119.72|117.92|13
1655784130000|2022-06-21 04:02:10|119.72|117.92|119.59|117.79|119.74|117.94|119.55|117.75|13
1655784140000|2022-06-21 04:02:20|119.6|117.8|119.59|117.79|119.6|117.8|119.56|117.76|6
1655784160000|2022-06-21 04:02:40|119.6|117.8|119.67|117.87|119.67|117.87|119.6|117.8|7
1655784170000|2022-06-21 04:02:50|119.68|117.88|119.68|117.88|119.68|117.88|119.68|117.88|1
1655784180000|2022-06-21 04:03:00|119.67|117.87|119.69|117.89|119.69|117.89|119.66|117.86|6
1655784190000|2022-06-21 04:03:10|119.7|117.9|119.89|118.09|119.89|118.09|119.69|117.89|8
1655784200000|2022-06-21 04:03:20|119.88|118.08|119.81|118.01|119.89|118.09|119.81|118.01|10
1655784210000|2022-06-21 04:03:30|119.82|118.02|119.76|117.96|119.82|118.02|119.76|117.96|7
1655784220000|2022-06-21 04:03:40|119.77|117.97|119.76|117.96|119.77|117.97|119.75|117.95|8
1655784230000|2022-06-21 04:03:50|119.79|117.99|119.78|117.98|119.81|118.01|119.78|117.98|9
1655784240000|2022-06-21 04:04:00|119.79|117.99|119.77|117.97|119.79|117.99|119.77|117.97|3
1655784250000|2022-06-21 04:04:10|119.75|117.95|119.77|117.97|119.78|117.98|119.75|117.95|9
1655784260000|2022-06-21 04:04:20|119.76|117.96|119.75|117.95|119.77|117.97|119.75|117.95|8
1655784270000|2022-06-21 04:04:30|119.76|117.96|119.76|117.96|119.76|117.96|119.75|117.95|5
1655784280000|2022-06-21 04:04:40|119.75|117.95|119.73|117.93|119.75|117.95|119.73|117.93|3
1655784290000|2022-06-21 04:04:50|119.74|117.94|119.76|117.96|119.76|117.96|119.74|117.94|3
1655784300000|2022-06-21 04:05:00|119.77|117.97|119.82|118.02|119.83|118.03|119.77|117.97|10
1655784310000|2022-06-21 04:05:10|119.81|118.01|119.77|117.97|119.81|118.01|119.77|117.97|4
1655784320000|2022-06-21 04:05:20|119.78|117.98|119.78|117.98|119.78|117.98|119.78|117.98|1
1655784330000|2022-06-21 04:05:30|119.8|118|119.83|118.03|119.83|118.03|119.8|118|7
1655784340000|2022-06-21 04:05:40|119.84|118.04|119.86|118.06|119.87|118.07|119.84|118.04|4
1655784360000|2022-06-21 04:06:00|119.88|118.08|119.79|117.99|119.88|118.08|119.78|117.98|12
1655784370000|2022-06-21 04:06:10|119.8|118|119.83|118.03|119.83|118.03|119.8|118|9
1655784380000|2022-06-21 04:06:20|119.82|118.02|119.82|118.02|119.84|118.04|119.81|118.01|7
1655784390000|2022-06-21 04:06:30|119.83|118.03|119.84|118.04|119.85|118.05|119.83|118.03|4
1655784400000|2022-06-21 04:06:40|119.83|118.03|119.89|118.09|119.89|118.09|119.81|118.01|10
1655784410000|2022-06-21 04:06:50|119.88|118.08|119.86|118.06|119.89|118.09|119.86|118.06|5
1655784420000|2022-06-21 04:07:00|119.87|118.07|119.89|118.09|119.9|118.1|119.87|118.07|4
1655784430000|2022-06-21 04:07:10|119.87|118.07|119.94|118.14|119.97|118.17|119.87|118.07|8
1655784440000|2022-06-21 04:07:20|119.95|118.15|119.98|118.18|119.99|118.19|119.94|118.14|15
1655784450000|2022-06-21 04:07:30|119.97|118.17|120.04|118.24|120.04|118.24|119.97|118.17|10
1655784460000|2022-06-21 04:07:40|120.12|118.32|120.18|118.38|120.2|118.4|120.11|118.31|24
1655784470000|2022-06-21 04:07:50|120.16|118.36|120.03|118.23|120.16|118.36|120.03|118.23|13
1655784480000|2022-06-21 04:08:00|120.05|118.25|119.95|118.15|120.05|118.25|119.94|118.14|12
1655784490000|2022-06-21 04:08:10|119.96|118.16|119.88|118.08|119.96|118.16|119.88|118.08|4
1655784500000|2022-06-21 04:08:20|119.87|118.07|119.83|118.03|119.87|118.07|119.83|118.03|8
1655784510000|2022-06-21 04:08:30|119.84|118.04|119.87|118.07|119.89|118.09|119.84|118.04|6
1655784520000|2022-06-21 04:08:40|119.86|118.06|119.84|118.04|119.86|118.06|119.81|118.01|9
1655784530000|2022-06-21 04:08:50|119.83|118.03|119.76|117.96|119.83|118.03|119.76|117.96|8
1655784540000|2022-06-21 04:09:00|119.77|117.97|119.76|117.96|119.78|117.98|119.76|117.96|8
1655784550000|2022-06-21 04:09:10|119.75|117.95|119.76|117.96|119.79|117.99|119.75|117.95|6
1655784560000|2022-06-21 04:09:20|119.75|117.95|119.69|117.89|119.75|117.95|119.69|117.89|5
1655784570000|2022-06-21 04:09:30|119.68|117.88|119.63|117.83|119.69|117.89|119.63|117.83|7
1655784580000|2022-06-21 04:09:40|119.62|117.82|119.53|117.73|119.62|117.82|119.53|117.73|9
1655784590000|2022-06-21 04:09:50|119.54|117.74|119.47|117.67|119.54|117.74|119.47|117.67|9
1655784600000|2022-06-21 04:10:00|119.46|117.66|119.49|117.69|119.53|117.73|119.46|117.66|14
1655784610000|2022-06-21 04:10:10|119.48|117.68|119.51|117.71|119.53|117.73|119.48|117.68|8
1655784620000|2022-06-21 04:10:20|119.53|117.73|119.48|117.68|119.53|117.73|119.48|117.68|6
1655784630000|2022-06-21 04:10:30|119.49|117.69|119.52|117.72|119.57|117.77|119.49|117.69|11
1655784640000|2022-06-21 04:10:40|119.5|117.7|119.48|117.68|119.5|117.7|119.47|117.67|7
1655784650000|2022-06-21 04:10:50|119.47|117.67|119.34|117.54|119.47|117.67|119.34|117.54|6
1655784660000|2022-06-21 04:11:00|119.35|117.55|119.37|117.57|119.39|117.59|119.35|117.55|9
1655784670000|2022-06-21 04:11:10|119.38|117.58|119.47|117.67|119.49|117.69|119.38|117.58|7
1655784680000|2022-06-21 04:11:20|119.45|117.65|119.44|117.64|119.45|117.65|119.37|117.57|8
1655784690000|2022-06-21 04:11:30|119.43|117.63|119.47|117.67|119.48|117.68|119.43|117.63|10
1655784700000|2022-06-21 04:11:40|119.46|117.66|119.44|117.64|119.46|117.66|119.44|117.64|2
1655784710000|2022-06-21 04:11:50|119.45|117.65|119.38|117.58|119.45|117.65|119.38|117.58|6
1655784720000|2022-06-21 04:12:00|119.39|117.59|119.45|117.65|119.46|117.66|119.38|117.58|10
1655784730000|2022-06-21 04:12:10|119.44|117.64|119.44|117.64|119.44|117.64|119.43|117.63|3
1655784740000|2022-06-21 04:12:20|119.43|117.63|119.4|117.6|119.44|117.64|119.4|117.6|12
1655784750000|2022-06-21 04:12:30|119.39|117.59|119.35|117.55|119.39|117.59|119.34|117.54|10
1655784760000|2022-06-21 04:12:40|119.36|117.56|119.16|117.36|119.37|117.57|119.1|117.3|14
1655784770000|2022-06-21 04:12:50|119.17|117.37|119.12|117.32|119.17|117.37|119.12|117.32|19
1655784780000|2022-06-21 04:13:00|119.13|117.33|119.12|117.32|119.16|117.36|119.12|117.32|6
1655784790000|2022-06-21 04:13:10|119.11|117.31|119.14|117.34|119.16|117.36|119.11|117.31|12
1655784800000|2022-06-21 04:13:20|119.12|117.32|119.09|117.29|119.18|117.38|119.09|117.29|18
1655784810000|2022-06-21 04:13:30|119.05|117.25|119.04|117.24|119.06|117.26|119.03|117.23|17
1655784820000|2022-06-21 04:13:40|119.05|117.25|119.11|117.31|119.13|117.33|119.03|117.23|16
1655784830000|2022-06-21 04:13:50|119.1|117.3|119.22|117.42|119.24|117.44|119.1|117.3|12
1655784840000|2022-06-21 04:14:00|119.23|117.43|119.2|117.4|119.25|117.45|119.15|117.35|14
1655784850000|2022-06-21 04:14:10|119.22|117.42|119.24|117.44|119.24|117.44|119.17|117.37|8
1655784860000|2022-06-21 04:14:20|119.23|117.43|119.19|117.39|119.23|117.43|119.19|117.39|12
1655784870000|2022-06-21 04:14:30|119.2|117.4|119.21|117.41|119.21|117.41|119.2|117.4|2
1655784880000|2022-06-21 04:14:40|119.22|117.42|119.22|117.42|119.23|117.43|119.21|117.41|8
1655784890000|2022-06-21 04:14:50|119.23|117.43|119.23|117.43|119.23|117.43|119.23|117.43|1
1655784900000|2022-06-21 04:15:00|119.22|117.42|119.21|117.41|119.22|117.42|119.2|117.4|4
1655784910000|2022-06-21 04:15:10|119.23|117.43|119.32|117.52|119.35|117.55|119.23|117.43|16
1655784920000|2022-06-21 04:15:20|119.33|117.53|119.3|117.5|119.33|117.53|119.26|117.46|13
1655784930000|2022-06-21 04:15:30|119.31|117.51|119.34|117.54|119.35|117.55|119.31|117.51|6
1655784940000|2022-06-21 04:15:40|119.33|117.53|119.35|117.55|119.35|117.55|119.33|117.53|3
1655784950000|2022-06-21 04:15:50|119.36|117.56|119.43|117.63|119.43|117.63|119.36|117.56|6
1655784960000|2022-06-21 04:16:00|119.39|117.59|119.37|117.57|119.39|117.59|119.34|117.54|8
1655784970000|2022-06-21 04:16:10|119.36|117.56|119.29|117.49|119.36|117.56|119.28|117.48|12
1655784980000|2022-06-21 04:16:20|119.28|117.48|119.26|117.46|119.28|117.48|119.26|117.46|3
1655784990000|2022-06-21 04:16:30|119.27|117.47|119.33|117.53|119.33|117.53|119.27|117.47|2
1655785000000|2022-06-21 04:16:40|119.34|117.54|119.42|117.62|119.42|117.62|119.34|117.54|10
1655785010000|2022-06-21 04:16:50|119.43|117.63|119.47|117.67|119.48|117.68|119.43|117.63|6
1655785020000|2022-06-21 04:17:00|119.46|117.66|119.44|117.64|119.46|117.66|119.43|117.63|11
1655785030000|2022-06-21 04:17:10|119.43|117.63|119.33|117.53|119.43|117.63|119.31|117.51|14
1655785040000|2022-06-21 04:17:20|119.3|117.5|119.28|117.48|119.3|117.5|119.28|117.48|3
1655785060000|2022-06-21 04:17:40|119.32|117.52|119.31|117.51|119.34|117.54|119.29|117.49|8
1655785070000|2022-06-21 04:17:50|119.32|117.52|119.34|117.54|119.34|117.54|119.27|117.47|11
1655785080000|2022-06-21 04:18:00|119.36|117.56|119.36|117.56|119.36|117.56|119.36|117.56|1
1655785090000|2022-06-21 04:18:10|119.35|117.55|119.32|117.52|119.35|117.55|119.32|117.52|10
1655785100000|2022-06-21 04:18:20|119.31|117.51|119.25|117.45|119.31|117.51|119.23|117.43|11
1655785110000|2022-06-21 04:18:30|119.24|117.44|119.27|117.47|119.27|117.47|119.24|117.44|6
1655785130000|2022-06-21 04:18:50|119.26|117.46|119.27|117.47|119.27|117.47|119.26|117.46|2
1655785140000|2022-06-21 04:19:00|119.3|117.5|119.23|117.43|119.32|117.52|119.23|117.43|15
1655785150000|2022-06-21 04:19:10|119.22|117.42|119.13|117.33|119.22|117.42|119.13|117.33|5
1655785160000|2022-06-21 04:19:20|119.11|117.31|119.08|117.28|119.11|117.31|119.07|117.27|8
1655785170000|2022-06-21 04:19:30|119.07|117.27|119.07|117.27|119.07|117.27|119.07|117.27|1
1655785180000|2022-06-21 04:19:40|119.09|117.29|119.09|117.29|119.09|117.29|119.09|117.29|1
1655785190000|2022-06-21 04:19:50|119.07|117.27|119.06|117.26|119.07|117.27|119.05|117.25|5
1655785200000|2022-06-21 04:20:00|119.07|117.27|119.07|117.27|119.07|117.27|119.05|117.25|7
1655785210000|2022-06-21 04:20:10|119.06|117.26|119.05|117.25|119.06|117.26|119.05|117.25|2
1655785220000|2022-06-21 04:20:20|119.06|117.26|119.06|117.26|119.08|117.28|119.06|117.26|4
1655785230000|2022-06-21 04:20:30|119.07|117.27|119.2|117.4|119.2|117.4|119.07|117.27|14
1655785240000|2022-06-21 04:20:40|119.19|117.39|119.16|117.36|119.19|117.39|119.16|117.36|9
1655785250000|2022-06-21 04:20:50|119.15|117.35|119.09|117.29|119.15|117.35|119.09|117.29|3
1655785260000|2022-06-21 04:21:00|119.1|117.3|119.12|117.32|119.12|117.32|119.09|117.29|6
1655785270000|2022-06-21 04:21:10|119.1|117.3|119.16|117.36|119.17|117.37|119.1|117.3|9
1655785280000|2022-06-21 04:21:20|119.15|117.35|119.14|117.34|119.15|117.35|119.14|117.34|2
1655785290000|2022-06-21 04:21:30|119.13|117.33|119.14|117.34|119.14|117.34|119.13|117.33|2
1655785300000|2022-06-21 04:21:40|119.16|117.36|119.07|117.27|119.16|117.36|119.07|117.27|6
1655785310000|2022-06-21 04:21:50|119.08|117.28|119.07|117.27|119.08|117.28|119.07|117.27|2
1655785320000|2022-06-21 04:22:00|119.08|117.28|119.12|117.32|119.12|117.32|119.08|117.28|2
1655785330000|2022-06-21 04:22:10|119.11|117.31|119.12|117.32|119.13|117.33|119.09|117.29|7
1655785340000|2022-06-21 04:22:20|119.11|117.31|119.07|117.27|119.11|117.31|119.07|117.27|4
1655785350000|2022-06-21 04:22:30|119.06|117.26|119.06|117.26|119.06|117.26|119.06|117.26|1
1655785360000|2022-06-21 04:22:40|119.07|117.27|119.07|117.27|119.1|117.3|119.07|117.27|7
1655785370000|2022-06-21 04:22:50|119.05|117.25|119.04|117.24|119.05|117.25|119.04|117.24|4
1655785380000|2022-06-21 04:23:00|119.05|117.25|119.07|117.27|119.09|117.29|119.04|117.24|8
1655785390000|2022-06-21 04:23:10|119.05|117.25|119.03|117.23|119.06|117.26|119.03|117.23|5
1655785400000|2022-06-21 04:23:20|119.02|117.22|119.03|117.23|119.04|117.24|119.02|117.22|12
1655785410000|2022-06-21 04:23:30|119.04|117.24|119.04|117.24|119.04|117.24|119.04|117.24|1
1655785420000|2022-06-21 04:23:40|119.03|117.23|119.17|117.37|119.23|117.43|119.03|117.23|14
1655785430000|2022-06-21 04:23:50|119.16|117.36|119.18|117.38|119.18|117.38|119.14|117.34|6
1655785440000|2022-06-21 04:24:00|119.19|117.39|119.21|117.41|119.26|117.46|119.19|117.39|8
1655785450000|2022-06-21 04:24:10|119.19|117.39|119.17|117.37|119.19|117.39|119.17|117.37|3
1655785460000|2022-06-21 04:24:20|119.16|117.36|119.17|117.37|119.21|117.41|119.16|117.36|8
1655785470000|2022-06-21 04:24:30|119.18|117.38|119.19|117.39|119.24|117.44|119.17|117.37|8
1655785480000|2022-06-21 04:24:40|119.18|117.38|119.18|117.38|119.19|117.39|119.18|117.38|5
1655785490000|2022-06-21 04:24:50|119.17|117.37|119.17|117.37|119.2|117.4|119.17|117.37|8
1655785500000|2022-06-21 04:25:00|119.16|117.36|119.13|117.33|119.17|117.37|119.13|117.33|4
1655785510000|2022-06-21 04:25:10|119.12|117.32|119.09|117.29|119.12|117.32|119.09|117.29|7
1655785520000|2022-06-21 04:25:20|119.1|117.3|119.1|117.3|119.11|117.31|119.1|117.3|5
1655785530000|2022-06-21 04:25:30|119.11|117.31|119.1|117.3|119.11|117.31|119.1|117.3|4
1655785540000|2022-06-21 04:25:40|119.11|117.31|119.1|117.3|119.12|117.32|119.1|117.3|6
1655785560000|2022-06-21 04:26:00|119.09|117.29|119.05|117.25|119.09|117.29|119.02|117.22|8
1655785570000|2022-06-21 04:26:10|119.03|117.23|119.08|117.28|119.09|117.29|119.03|117.23|8
1655785580000|2022-06-21 04:26:20|119.09|117.29|119.09|117.29|119.11|117.31|119.06|117.26|11
1655785590000|2022-06-21 04:26:30|119.08|117.28|119.07|117.27|119.09|117.29|119.07|117.27|6
1655785600000|2022-06-21 04:26:40|119.06|117.26|119.04|117.24|119.06|117.26|119.03|117.23|3
1655785610000|2022-06-21 04:26:50|119.05|117.25|119.06|117.26|119.07|117.27|119.04|117.24|5
1655785620000|2022-06-21 04:27:00|119.07|117.27|119.07|117.27|119.07|117.27|119.02|117.22|10
1655785630000|2022-06-21 04:27:10|119.06|117.26|119.08|117.28|119.12|117.32|119.06|117.26|15
1655785640000|2022-06-21 04:27:20|119.09|117.29|119.06|117.26|119.09|117.29|119.06|117.26|8
1655785650000|2022-06-21 04:27:30|119.07|117.27|119.07|117.27|119.07|117.27|119.04|117.24|6
1655785660000|2022-06-21 04:27:40|119.06|117.26|119.04|117.24|119.06|117.26|119.03|117.23|5
1655785670000|2022-06-21 04:27:50|119.03|117.23|119.06|117.26|119.08|117.28|119.02|117.22|9
1655785680000|2022-06-21 04:28:00|119.07|117.27|119.06|117.26|119.07|117.27|119.05|117.25|6
1655785690000|2022-06-21 04:28:10|119.05|117.25|119.02|117.22|119.05|117.25|119.02|117.22|6
1655785720000|2022-06-21 04:28:40|119.01|117.21|119|117.2|119.02|117.22|119|117.2|4
1655785730000|2022-06-21 04:28:50|119.01|117.21|119.02|117.22|119.02|117.22|119.01|117.21|2
1655785740000|2022-06-21 04:29:00|119.01|117.21|119.02|117.22|119.02|117.22|119.01|117.21|4
1655785750000|2022-06-21 04:29:10|119.03|117.23|119.09|117.29|119.09|117.29|119.03|117.23|7
1655785760000|2022-06-21 04:29:20|119.08|117.28|119.03|117.23|119.08|117.28|119.03|117.23|7
1655785780000|2022-06-21 04:29:40|119.06|117.26|119.19|117.39|119.19|117.39|119.06|117.26|10
1655785790000|2022-06-21 04:29:50|119.18|117.38|119.17|117.37|119.19|117.39|119.16|117.36|7
1655785800000|2022-06-21 04:30:00|119.16|117.36|119.22|117.42|119.27|117.47|119.16|117.36|8
1655785810000|2022-06-21 04:30:10|119.21|117.41|119.18|117.38|119.21|117.41|119.17|117.37|9
1655785820000|2022-06-21 04:30:20|119.19|117.39|119.19|117.39|119.19|117.39|119.19|117.39|1
1655785830000|2022-06-21 04:30:30|119.2|117.4|119.15|117.35|119.22|117.42|119.15|117.35|8
1655785840000|2022-06-21 04:30:40|119.16|117.36|119.17|117.37|119.18|117.38|119.14|117.34|7
1655785850000|2022-06-21 04:30:50|119.16|117.36|119.12|117.32|119.16|117.36|119.12|117.32|5
1655785860000|2022-06-21 04:31:00|119.11|117.31|119.08|117.28|119.11|117.31|119.08|117.28|3
1655785890000|2022-06-21 04:31:30|119.05|117.25|119.11|117.31|119.11|117.31|119.05|117.25|4
1655785920000|2022-06-21 04:32:00|119.12|117.32|119.11|117.31|119.12|117.32|119.11|117.31|2
1655785930000|2022-06-21 04:32:10|119.16|117.36|119.16|117.36|119.16|117.36|119.16|117.36|1
1655785940000|2022-06-21 04:32:20|119.15|117.35|119.1|117.3|119.17|117.37|119.1|117.3|11
1655785950000|2022-06-21 04:32:30|119.11|117.31|119.11|117.31|119.11|117.31|119.11|117.31|1
1655785960000|2022-06-21 04:32:40|119.1|117.3|119.1|117.3|119.1|117.3|119.1|117.3|1
1655785970000|2022-06-21 04:32:50|119.09|117.29|119.09|117.29|119.09|117.29|119.09|117.29|1
1655785980000|2022-06-21 04:33:00|119.06|117.26|119.05|117.25|119.06|117.26|119.05|117.25|4
1655785990000|2022-06-21 04:33:10|119.06|117.26|119.09|117.29|119.1|117.3|119.01|117.21|9
1655786000000|2022-06-21 04:33:20|119.1|117.3|119.09|117.29|119.13|117.33|119.09|117.29|8
1655786010000|2022-06-21 04:33:30|119.1|117.3|119.1|117.3|119.11|117.31|119.1|117.3|3
1655786020000|2022-06-21 04:33:40|119.09|117.29|119.09|117.29|119.1|117.3|119.09|117.29|3
1655786030000|2022-06-21 04:33:50|119.08|117.28|119.05|117.25|119.08|117.28|119.05|117.25|4
1655786040000|2022-06-21 04:34:00|119.04|117.24|118.62|116.82|119.04|117.24|118.62|116.82|15
1655786050000|2022-06-21 04:34:10|118.63|116.83|118.65|116.85|118.7|116.9|118.63|116.83|16
1655786060000|2022-06-21 04:34:20|118.62|116.82|118.75|116.95|118.75|116.95|118.61|116.81|20
1655786070000|2022-06-21 04:34:30|118.77|116.97|118.76|116.96|118.77|116.97|118.74|116.94|9
1655786080000|2022-06-21 04:34:40|118.73|116.93|118.73|116.93|118.73|116.93|118.72|116.92|3
1655786090000|2022-06-21 04:34:50|118.74|116.94|118.77|116.97|118.8|117|118.74|116.94|9
1655786100000|2022-06-21 04:35:00|118.76|116.96|118.77|116.97|118.8|117|118.69|116.89|17
1655786110000|2022-06-21 04:35:10|118.76|116.96|118.74|116.94|118.76|116.96|118.73|116.93|9
1655786120000|2022-06-21 04:35:20|118.73|116.93|118.73|116.93|118.74|116.94|118.72|116.92|5
1655786130000|2022-06-21 04:35:30|118.74|116.94|118.69|116.89|118.74|116.94|118.69|116.89|4
1655786140000|2022-06-21 04:35:40|118.68|116.88|118.69|116.89|118.69|116.89|118.67|116.87|8
1655786150000|2022-06-21 04:35:50|118.68|116.88|118.73|116.93|118.73|116.93|118.68|116.88|7
1655786160000|2022-06-21 04:36:00|118.72|116.92|118.68|116.88|118.73|116.93|118.68|116.88|8
1655786180000|2022-06-21 04:36:20|118.72|116.92|118.71|116.91|118.73|116.93|118.71|116.91|13
1655786190000|2022-06-21 04:36:30|118.7|116.9|118.69|116.89|118.71|116.91|118.69|116.89|6
1655786200000|2022-06-21 04:36:40|118.68|116.88|118.68|116.88|118.69|116.89|118.68|116.88|3
1655786210000|2022-06-21 04:36:50|118.67|116.87|118.71|116.91|118.71|116.91|118.67|116.87|7
1655786230000|2022-06-21 04:37:10|118.72|116.92|118.81|117.01|118.81|117.01|118.72|116.92|5
1655786240000|2022-06-21 04:37:20|118.82|117.02|118.81|117.01|118.82|117.02|118.8|117|8
1655786250000|2022-06-21 04:37:30|118.8|117|118.74|116.94|118.8|117|118.74|116.94|6
1655786260000|2022-06-21 04:37:40|118.75|116.95|118.77|116.97|118.78|116.98|118.75|116.95|4
1655786270000|2022-06-21 04:37:50|118.78|116.98|118.82|117.02|118.82|117.02|118.78|116.98|4
1655786280000|2022-06-21 04:38:00|118.81|117.01|118.79|116.99|118.81|117.01|118.79|116.99|3
1655786290000|2022-06-21 04:38:10|118.8|117|118.81|117.01|118.81|117.01|118.8|117|2
1655786300000|2022-06-21 04:38:20|118.83|117.03|118.9|117.1|118.9|117.1|118.83|117.03|6
1655786320000|2022-06-21 04:38:40|118.92|117.12|118.91|117.11|118.92|117.12|118.9|117.1|12
1655786330000|2022-06-21 04:38:50|118.92|117.12|118.92|117.12|118.92|117.12|118.91|117.11|3
1655786340000|2022-06-21 04:39:00|118.91|117.11|118.81|117.01|118.91|117.11|118.78|116.98|6
1655786350000|2022-06-21 04:39:10|118.82|117.02|118.81|117.01|118.82|117.02|118.81|117.01|4
1655786360000|2022-06-21 04:39:20|118.8|117|118.85|117.05|118.85|117.05|118.79|116.99|6
1655786370000|2022-06-21 04:39:30|118.86|117.06|118.87|117.07|118.87|117.07|118.86|117.06|2
1655786390000|2022-06-21 04:39:50|118.88|117.08|118.87|117.07|118.89|117.09|118.87|117.07|3
1655786400000|2022-06-21 04:40:00|118.88|117.08|118.85|117.05|118.88|117.08|118.85|117.05|4
1655786410000|2022-06-21 04:40:10|118.86|117.06|118.81|117.01|118.86|117.06|118.81|117.01|5
1655786420000|2022-06-21 04:40:20|118.78|116.98|118.79|116.99|118.83|117.03|118.78|116.98|14
1655786430000|2022-06-21 04:40:30|118.78|116.98|118.78|116.98|118.79|116.99|118.77|116.97|13
1655786440000|2022-06-21 04:40:40|118.77|116.97|118.78|116.98|118.78|116.98|118.74|116.94|6
1655786450000|2022-06-21 04:40:50|118.77|116.97|118.76|116.96|118.77|116.97|118.76|116.96|2
1655786460000|2022-06-21 04:41:00|118.77|116.97|118.76|116.96|118.77|116.97|118.76|116.96|4
1655786470000|2022-06-21 04:41:10|118.77|116.97|118.76|116.96|118.77|116.97|118.76|116.96|2
1655786480000|2022-06-21 04:41:20|118.77|116.97|118.77|116.97|118.77|116.97|118.76|116.96|3
1655786490000|2022-06-21 04:41:30|118.78|116.98|118.78|116.98|118.78|116.98|118.78|116.98|1
1655786500000|2022-06-21 04:41:40|118.77|116.97|118.76|116.96|118.77|116.97|118.76|116.96|6
1655786510000|2022-06-21 04:41:50|118.71|116.91|118.76|116.96|118.76|116.96|118.71|116.91|4
1655786520000|2022-06-21 04:42:00|118.77|116.97|118.75|116.95|118.77|116.97|118.75|116.95|3
1655786530000|2022-06-21 04:42:10|118.76|116.96|118.78|116.98|118.78|116.98|118.76|116.96|2
1655786540000|2022-06-21 04:42:20|118.8|117|118.9|117.1|118.9|117.1|118.8|117|8
1655786550000|2022-06-21 04:42:30|118.89|117.09|118.92|117.12|118.93|117.13|118.88|117.08|7
1655786560000|2022-06-21 04:42:40|118.93|117.13|118.93|117.13|118.95|117.15|118.93|117.13|4
1655786570000|2022-06-21 04:42:50|118.94|117.14|118.94|117.14|118.94|117.14|118.94|117.14|1
1655786580000|2022-06-21 04:43:00|118.96|117.16|118.95|117.15|118.96|117.16|118.95|117.15|2
1655786590000|2022-06-21 04:43:10|118.94|117.14|118.96|117.16|118.97|117.17|118.94|117.14|6
1655786600000|2022-06-21 04:43:20|118.95|117.15|118.96|117.16|119.04|117.24|118.94|117.14|8
1655786610000|2022-06-21 04:43:30|118.97|117.17|118.99|117.19|119|117.2|118.97|117.17|8
1655786620000|2022-06-21 04:43:40|118.98|117.18|119.01|117.21|119.01|117.21|118.98|117.18|11
1655786630000|2022-06-21 04:43:50|119.02|117.22|119.05|117.25|119.05|117.25|119.02|117.22|6
1655786640000|2022-06-21 04:44:00|119.06|117.26|119.06|117.26|119.06|117.26|119.06|117.26|1
1655786650000|2022-06-21 04:44:10|119.05|117.25|119.05|117.25|119.05|117.25|119.05|117.25|1
1655786660000|2022-06-21 04:44:20|119.04|117.24|119.02|117.22|119.04|117.24|119|117.2|5
1655786670000|2022-06-21 04:44:30|119.01|117.21|119.01|117.21|119.02|117.22|119.01|117.21|3
1655786680000|2022-06-21 04:44:40|119|117.2|119|117.2|119|117.2|119|117.2|1
1655786690000|2022-06-21 04:44:50|118.99|117.19|118.96|117.16|118.99|117.19|118.96|117.16|4
1655786700000|2022-06-21 04:45:00|118.95|117.15|118.9|117.1|118.95|117.15|118.9|117.1|3
1655786710000|2022-06-21 04:45:10|118.87|117.07|118.71|116.91|118.87|117.07|118.67|116.87|15
1655786720000|2022-06-21 04:45:20|118.7|116.9|118.75|116.95|118.75|116.95|118.68|116.88|10
1655786730000|2022-06-21 04:45:30|118.76|116.96|118.85|117.05|118.85|117.05|118.76|116.96|6
1655786740000|2022-06-21 04:45:40|118.86|117.06|119.04|117.24|119.04|117.24|118.86|117.06|11
1655786750000|2022-06-21 04:45:50|119.05|117.25|119.07|117.27|119.07|117.27|119.05|117.25|3
1655786760000|2022-06-21 04:46:00|119.06|117.26|119.08|117.28|119.17|117.37|119.06|117.26|15
1655786770000|2022-06-21 04:46:10|119.09|117.29|119.13|117.33|119.13|117.33|119.09|117.29|7
1655786780000|2022-06-21 04:46:20|119.12|117.32|119.14|117.34|119.15|117.35|119.12|117.32|5
1655786790000|2022-06-21 04:46:30|119.13|117.33|119.08|117.28|119.21|117.41|119.08|117.28|8
1655786800000|2022-06-21 04:46:40|119.07|117.27|119.09|117.29|119.09|117.29|119.07|117.27|7
1655786810000|2022-06-21 04:46:50|119.1|117.3|119.15|117.35|119.26|117.46|119.09|117.29|11
1655786820000|2022-06-21 04:47:00|119.16|117.36|119.19|117.39|119.2|117.4|119.16|117.36|8
1655786830000|2022-06-21 04:47:10|119.18|117.38|119.24|117.44|119.24|117.44|119.17|117.37|6
1655786840000|2022-06-21 04:47:20|119.23|117.43|119.19|117.39|119.23|117.43|119.19|117.39|6
1655786850000|2022-06-21 04:47:30|119.2|117.4|119.23|117.43|119.24|117.44|119.19|117.39|10
1655786860000|2022-06-21 04:47:40|119.24|117.44|119.21|117.41|119.24|117.44|119.21|117.41|5
1655786870000|2022-06-21 04:47:50|119.22|117.42|119.21|117.41|119.22|117.42|119.2|117.4|6
1655786880000|2022-06-21 04:48:00|119.22|117.42|119.22|117.42|119.22|117.42|119.22|117.42|1
1655786890000|2022-06-21 04:48:10|119.21|117.41|119.22|117.42|119.22|117.42|119.19|117.39|4
1655786900000|2022-06-21 04:48:20|119.21|117.41|119.26|117.46|119.26|117.46|119.21|117.41|3
1655786910000|2022-06-21 04:48:30|119.27|117.47|119.24|117.44|119.27|117.47|119.24|117.44|4
1655786920000|2022-06-21 04:48:40|119.25|117.45|119.25|117.45|119.25|117.45|119.25|117.45|1
1655786930000|2022-06-21 04:48:50|119.27|117.47|119.24|117.44|119.27|117.47|119.24|117.44|4
1655786940000|2022-06-21 04:49:00|119.26|117.46|119.19|117.39|119.26|117.46|119.19|117.39|4
1655786950000|2022-06-21 04:49:10|119.2|117.4|119.24|117.44|119.24|117.44|119.2|117.4|6
1655786960000|2022-06-21 04:49:20|119.23|117.43|119.24|117.44|119.24|117.44|119.23|117.43|2
1655786980000|2022-06-21 04:49:40|119.25|117.45|119.2|117.4|119.26|117.46|119.2|117.4|8
1655786990000|2022-06-21 04:49:50|119.23|117.43|119.26|117.46|119.29|117.49|119.23|117.43|12
1655787000000|2022-06-21 04:50:00|119.25|117.45|119.23|117.43|119.26|117.46|119.21|117.41|13
1655787010000|2022-06-21 04:50:10|119.24|117.44|119.18|117.38|119.24|117.44|119.17|117.37|13
1655787020000|2022-06-21 04:50:20|119.19|117.39|119.18|117.38|119.19|117.39|119.18|117.38|2
1655787030000|2022-06-21 04:50:30|119.19|117.39|119.19|117.39|119.19|117.39|119.19|117.39|1
1655787040000|2022-06-21 04:50:40|119.2|117.4|119.21|117.41|119.21|117.41|119.18|117.38|4
1655787050000|2022-06-21 04:50:50|119.22|117.42|119.25|117.45|119.25|117.45|119.22|117.42|2
1655787060000|2022-06-21 04:51:00|119.26|117.46|119.29|117.49|119.34|117.54|119.26|117.46|9
1655787070000|2022-06-21 04:51:10|119.3|117.5|119.34|117.54|119.35|117.55|119.3|117.5|8
1655787080000|2022-06-21 04:51:20|119.35|117.55|119.29|117.49|119.36|117.56|119.29|117.49|7
1655787090000|2022-06-21 04:51:30|119.28|117.48|119.28|117.48|119.28|117.48|119.28|117.48|1
1655787100000|2022-06-21 04:51:40|119.3|117.5|119.28|117.48|119.3|117.5|119.27|117.47|5
1655787110000|2022-06-21 04:51:50|119.29|117.49|119.29|117.49|119.29|117.49|119.29|117.49|1
1655787120000|2022-06-21 04:52:00|119.28|117.48|119.27|117.47|119.28|117.48|119.27|117.47|2
1655787130000|2022-06-21 04:52:10|119.28|117.48|119.3|117.5|119.3|117.5|119.27|117.47|5
1655787140000|2022-06-21 04:52:20|119.29|117.49|119.31|117.51|119.34|117.54|119.29|117.49|4
1655787150000|2022-06-21 04:52:30|119.32|117.52|119.36|117.56|119.36|117.56|119.32|117.52|3
1655787160000|2022-06-21 04:52:40|119.35|117.55|119.36|117.56|119.44|117.64|119.35|117.55|3
1655787170000|2022-06-21 04:52:50|119.32|117.52|119.24|117.44|119.32|117.52|119.24|117.44|13
1655787180000|2022-06-21 04:53:00|119.25|117.45|119.35|117.55|119.36|117.56|119.25|117.45|11
1655787190000|2022-06-21 04:53:10|119.34|117.54|119.47|117.67|119.47|117.67|119.31|117.51|9
1655787200000|2022-06-21 04:53:20|119.46|117.66|119.45|117.65|119.46|117.66|119.45|117.65|2
1655787220000|2022-06-21 04:53:40|119.46|117.66|119.47|117.67|119.47|117.67|119.46|117.66|2
1655787230000|2022-06-21 04:53:50|119.46|117.66|119.45|117.65|119.46|117.66|119.45|117.65|2
1655787240000|2022-06-21 04:54:00|119.46|117.66|119.45|117.65|119.47|117.67|119.45|117.65|4
1655787250000|2022-06-21 04:54:10|119.44|117.64|119.38|117.58|119.44|117.64|119.37|117.57|8
1655787260000|2022-06-21 04:54:20|119.37|117.57|119.41|117.61|119.41|117.61|119.34|117.54|12
1655787270000|2022-06-21 04:54:30|119.42|117.62|119.34|117.54|119.43|117.63|119.33|117.53|10
1655787280000|2022-06-21 04:54:40|119.33|117.53|119.39|117.59|119.39|117.59|119.31|117.51|7
1655787290000|2022-06-21 04:54:50|119.38|117.58|119.35|117.55|119.39|117.59|119.35|117.55|7
1655787300000|2022-06-21 04:55:00|119.37|117.57|119.33|117.53|119.4|117.6|119.33|117.53|8
1655787310000|2022-06-21 04:55:10|119.34|117.54|119.35|117.55|119.36|117.56|119.34|117.54|9
1655787320000|2022-06-21 04:55:20|119.34|117.54|119.3|117.5|119.34|117.54|119.29|117.49|5
1655787330000|2022-06-21 04:55:30|119.31|117.51|119.31|117.51|119.32|117.52|119.29|117.49|8
1655787340000|2022-06-21 04:55:40|119.3|117.5|119.32|117.52|119.32|117.52|119.29|117.49|9
1655787350000|2022-06-21 04:55:50|119.33|117.53|119.33|117.53|119.34|117.54|119.32|117.52|4
1655787360000|2022-06-21 04:56:00|119.34|117.54|119.37|117.57|119.4|117.6|119.34|117.54|12
1655787370000|2022-06-21 04:56:10|119.38|117.58|119.39|117.59|119.39|117.59|119.37|117.57|6
1655787380000|2022-06-21 04:56:20|119.4|117.6|119.4|117.6|119.4|117.6|119.38|117.58|4
1655787390000|2022-06-21 04:56:30|119.41|117.61|119.38|117.58|119.42|117.62|119.38|117.58|8
1655787400000|2022-06-21 04:56:40|119.39|117.59|119.4|117.6|119.4|117.6|119.38|117.58|4
1655787410000|2022-06-21 04:56:50|119.39|117.59|119.43|117.63|119.44|117.64|119.39|117.59|11
1655787420000|2022-06-21 04:57:00|119.42|117.62|119.43|117.63|119.44|117.64|119.42|117.62|5
1655787430000|2022-06-21 04:57:10|119.44|117.64|119.53|117.73|119.54|117.74|119.44|117.64|5
1655787440000|2022-06-21 04:57:20|119.51|117.71|119.52|117.72|119.53|117.73|119.51|117.71|7
1655787450000|2022-06-21 04:57:30|119.5|117.7|119.5|117.7|119.5|117.7|119.5|117.7|1
1655787460000|2022-06-21 04:57:40|119.49|117.69|119.51|117.71|119.51|117.71|119.48|117.68|7
1655787470000|2022-06-21 04:57:50|119.5|117.7|119.51|117.71|119.51|117.71|119.5|117.7|2
1655787480000|2022-06-21 04:58:00|119.53|117.73|119.6|117.8|119.64|117.84|119.53|117.73|12
1655787490000|2022-06-21 04:58:10|119.59|117.79|119.59|117.79|119.61|117.81|119.5|117.7|15
1655787500000|2022-06-21 04:58:20|119.57|117.77|119.49|117.69|119.58|117.78|119.49|117.69|10
1655787510000|2022-06-21 04:58:30|119.48|117.68|119.47|117.67|119.48|117.68|119.46|117.66|4
1655787520000|2022-06-21 04:58:40|119.48|117.68|119.51|117.71|119.55|117.75|119.48|117.68|6
1655787540000|2022-06-21 04:59:00|119.53|117.73|119.51|117.71|119.56|117.76|119.51|117.71|5
1655787550000|2022-06-21 04:59:10|119.53|117.73|119.5|117.7|119.53|117.73|119.5|117.7|5
1655787560000|2022-06-21 04:59:20|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|2
1655787570000|2022-06-21 04:59:30|119.57|117.77|119.51|117.71|119.57|117.77|119.5|117.7|10
1655787580000|2022-06-21 04:59:40|119.48|117.68|119.43|117.63|119.48|117.68|119.42|117.62|12
1655787590000|2022-06-21 04:59:50|119.47|117.67|119.5|117.7|119.55|117.75|119.46|117.66|10
1655787600000|2022-06-21 05:00:00|119.58|117.78|119.59|117.79|119.61|117.81|119.53|117.73|11
1655787610000|2022-06-21 05:00:10|119.57|117.77|119.56|117.76|119.58|117.78|119.56|117.76|6
1655787620000|2022-06-21 05:00:20|119.57|117.77|119.58|117.78|119.59|117.79|119.56|117.76|10
1655787630000|2022-06-21 05:00:30|119.59|117.79|119.64|117.84|119.68|117.88|119.58|117.78|17
1655787640000|2022-06-21 05:00:40|119.65|117.85|119.79|117.99|119.82|118.02|119.65|117.85|16
1655787650000|2022-06-21 05:00:50|119.76|117.96|119.76|117.96|119.78|117.98|119.73|117.93|7
1655787660000|2022-06-21 05:01:00|119.77|117.97|119.71|117.91|119.8|118|119.71|117.91|18
1655787670000|2022-06-21 05:01:10|119.75|117.95|119.7|117.9|119.76|117.96|119.7|117.9|6
1655787680000|2022-06-21 05:01:20|119.71|117.91|119.68|117.88|119.74|117.94|119.68|117.88|8
1655787690000|2022-06-21 05:01:30|119.69|117.89|119.7|117.9|119.74|117.94|119.69|117.89|15
1655787700000|2022-06-21 05:01:40|119.75|117.95|119.7|117.9|119.75|117.95|119.7|117.9|5
1655787710000|2022-06-21 05:01:50|119.71|117.91|119.72|117.92|119.76|117.96|119.71|117.91|12
1655787720000|2022-06-21 05:02:00|119.71|117.91|119.7|117.9|119.72|117.92|119.7|117.9|6
1655787730000|2022-06-21 05:02:10|119.69|117.89|119.67|117.87|119.7|117.9|119.67|117.87|7
1655787740000|2022-06-21 05:02:20|119.68|117.88|119.71|117.91|119.71|117.91|119.67|117.87|5
1655787750000|2022-06-21 05:02:30|119.73|117.93|119.7|117.9|119.76|117.96|119.7|117.9|10
1655787760000|2022-06-21 05:02:40|119.71|117.91|119.68|117.88|119.76|117.96|119.65|117.85|16
1655787770000|2022-06-21 05:02:50|119.67|117.87|119.67|117.87|119.77|117.97|119.67|117.87|13
1655787780000|2022-06-21 05:03:00|119.68|117.88|119.67|117.87|119.73|117.93|119.67|117.87|13
1655787790000|2022-06-21 05:03:10|119.69|117.89|119.57|117.77|119.7|117.9|119.57|117.77|11
1655787800000|2022-06-21 05:03:20|119.56|117.76|119.59|117.79|119.59|117.79|119.56|117.76|9
1655787810000|2022-06-21 05:03:30|119.56|117.76|119.54|117.74|119.56|117.76|119.54|117.74|6
1655787820000|2022-06-21 05:03:40|119.55|117.75|119.54|117.74|119.59|117.79|119.54|117.74|12
1655787830000|2022-06-21 05:03:50|119.53|117.73|119.57|117.77|119.57|117.77|119.53|117.73|4
1655787840000|2022-06-21 05:04:00|119.56|117.76|119.55|117.75|119.56|117.76|119.55|117.75|4
1655787850000|2022-06-21 05:04:10|119.59|117.79|119.61|117.81|119.66|117.86|119.59|117.79|10
1655787860000|2022-06-21 05:04:20|119.62|117.82|119.62|117.82|119.65|117.85|119.62|117.82|12
1655787870000|2022-06-21 05:04:30|119.63|117.83|119.65|117.85|119.66|117.86|119.63|117.83|9
1655787880000|2022-06-21 05:04:40|119.63|117.83|119.63|117.83|119.64|117.84|119.63|117.83|9
1655787890000|2022-06-21 05:04:50|119.61|117.81|119.65|117.85|119.66|117.86|119.6|117.8|14
1655787900000|2022-06-21 05:05:00|119.64|117.84|119.62|117.82|119.64|117.84|119.61|117.81|11
1655787910000|2022-06-21 05:05:10|119.64|117.84|119.65|117.85|119.66|117.86|119.63|117.83|9
1655787920000|2022-06-21 05:05:20|119.64|117.84|119.64|117.84|119.65|117.85|119.64|117.84|5
1655787930000|2022-06-21 05:05:30|119.65|117.85|119.58|117.78|119.65|117.85|119.58|117.78|5
1655787940000|2022-06-21 05:05:40|119.6|117.8|119.59|117.79|119.62|117.82|119.55|117.75|10
1655787950000|2022-06-21 05:05:50|119.58|117.78|119.53|117.73|119.59|117.79|119.53|117.73|11
1655787960000|2022-06-21 05:06:00|119.54|117.74|119.52|117.72|119.54|117.74|119.51|117.71|6
1655787970000|2022-06-21 05:06:10|119.53|117.73|119.47|117.67|119.53|117.73|119.47|117.67|6
1655787980000|2022-06-21 05:06:20|119.46|117.66|119.36|117.56|119.46|117.66|119.35|117.55|15
1655787990000|2022-06-21 05:06:30|119.35|117.55|119.35|117.55|119.35|117.55|119.35|117.55|1
1655788000000|2022-06-21 05:06:40|119.36|117.56|119.43|117.63|119.45|117.65|119.36|117.56|7
1655788010000|2022-06-21 05:06:50|119.42|117.62|119.44|117.64|119.44|117.64|119.42|117.62|5
1655788020000|2022-06-21 05:07:00|119.43|117.63|119.44|117.64|119.44|117.64|119.43|117.63|4
1655788030000|2022-06-21 05:07:10|119.43|117.63|119.44|117.64|119.44|117.64|119.43|117.63|4
1655788040000|2022-06-21 05:07:20|119.43|117.63|119.44|117.64|119.44|117.64|119.43|117.63|2
1655788050000|2022-06-21 05:07:30|119.46|117.66|119.45|117.65|119.46|117.66|119.45|117.65|2
1655788060000|2022-06-21 05:07:40|119.44|117.64|119.46|117.66|119.46|117.66|119.44|117.64|3
1655788070000|2022-06-21 05:07:50|119.45|117.65|119.46|117.66|119.46|117.66|119.36|117.56|11
1655788080000|2022-06-21 05:08:00|119.45|117.65|119.48|117.68|119.48|117.68|119.42|117.62|4
1655788090000|2022-06-21 05:08:10|119.47|117.67|119.46|117.66|119.47|117.67|119.46|117.66|2
1655788100000|2022-06-21 05:08:20|119.47|117.67|119.45|117.65|119.47|117.67|119.45|117.65|3
1655788110000|2022-06-21 05:08:30|119.46|117.66|119.52|117.72|119.54|117.74|119.45|117.65|10
1655788120000|2022-06-21 05:08:40|119.48|117.68|119.5|117.7|119.5|117.7|119.48|117.68|3
1655788130000|2022-06-21 05:08:50|119.49|117.69|119.5|117.7|119.5|117.7|119.49|117.69|4
1655788140000|2022-06-21 05:09:00|119.55|117.75|119.55|117.75|119.55|117.75|119.55|117.75|1
1655788150000|2022-06-21 05:09:10|119.57|117.77|119.56|117.76|119.57|117.77|119.56|117.76|4
1655788160000|2022-06-21 05:09:20|119.57|117.77|119.58|117.78|119.6|117.8|119.57|117.77|5
1655788170000|2022-06-21 05:09:30|119.59|117.79|119.62|117.82|119.65|117.85|119.59|117.79|6
1655788180000|2022-06-21 05:09:40|119.61|117.81|119.57|117.77|119.61|117.81|119.56|117.76|6
1655788190000|2022-06-21 05:09:50|119.58|117.78|119.59|117.79|119.61|117.81|119.58|117.78|9
1655788200000|2022-06-21 05:10:00|119.6|117.8|119.65|117.85|119.65|117.85|119.59|117.79|8
1655788210000|2022-06-21 05:10:10|119.64|117.84|119.66|117.86|119.66|117.86|119.64|117.84|3
1655788220000|2022-06-21 05:10:20|119.64|117.84|119.65|117.85|119.65|117.85|119.64|117.84|2
1655788230000|2022-06-21 05:10:30|119.64|117.84|119.64|117.84|119.65|117.85|119.63|117.83|5
1655788240000|2022-06-21 05:10:40|119.65|117.85|119.64|117.84|119.65|117.85|119.64|117.84|2
1655788250000|2022-06-21 05:10:50|119.63|117.83|119.65|117.85|119.65|117.85|119.6|117.8|9
1655788270000|2022-06-21 05:11:10|119.59|117.79|119.59|117.79|119.59|117.79|119.59|117.79|1
1655788280000|2022-06-21 05:11:20|119.6|117.8|119.6|117.8|119.62|117.82|119.59|117.79|6
1655788290000|2022-06-21 05:11:30|119.59|117.79|119.62|117.82|119.64|117.84|119.59|117.79|13
1655788300000|2022-06-21 05:11:40|119.61|117.81|119.62|117.82|119.62|117.82|119.61|117.81|2
1655788310000|2022-06-21 05:11:50|119.61|117.81|119.65|117.85|119.65|117.85|119.6|117.8|7
1655788320000|2022-06-21 05:12:00|119.66|117.86|119.72|117.92|119.72|117.92|119.66|117.86|11
1655788330000|2022-06-21 05:12:10|119.71|117.91|119.7|117.9|119.76|117.96|119.7|117.9|11
1655788340000|2022-06-21 05:12:20|119.71|117.91|119.74|117.94|119.76|117.96|119.71|117.91|7
1655788350000|2022-06-21 05:12:30|119.75|117.95|119.78|117.98|119.79|117.99|119.75|117.95|6
1655788360000|2022-06-21 05:12:40|119.77|117.97|119.65|117.85|119.77|117.97|119.64|117.84|12
1655788370000|2022-06-21 05:12:50|119.66|117.86|119.65|117.85|119.66|117.86|119.61|117.81|10
1655788380000|2022-06-21 05:13:00|119.66|117.86|119.68|117.88|119.7|117.9|119.66|117.86|7
1655788390000|2022-06-21 05:13:10|119.69|117.89|119.78|117.98|119.78|117.98|119.69|117.89|3
1655788400000|2022-06-21 05:13:20|119.79|117.99|119.77|117.97|119.79|117.99|119.77|117.97|5
1655788410000|2022-06-21 05:13:30|119.8|118|119.95|118.15|119.96|118.16|119.8|118|10
1655788420000|2022-06-21 05:13:40|119.97|118.17|119.87|118.07|120.02|118.22|119.86|118.06|13
1655788430000|2022-06-21 05:13:50|119.88|118.08|119.85|118.05|119.88|118.08|119.85|118.05|8
1655788440000|2022-06-21 05:14:00|119.86|118.06|119.83|118.03|119.98|118.18|119.83|118.03|16
1655788450000|2022-06-21 05:14:10|119.82|118.02|119.82|118.02|119.84|118.04|119.81|118.01|6
1655788460000|2022-06-21 05:14:20|119.83|118.03|119.91|118.11|119.91|118.11|119.83|118.03|6
1655788470000|2022-06-21 05:14:30|119.92|118.12|119.96|118.16|119.96|118.16|119.9|118.1|15
1655788480000|2022-06-21 05:14:40|119.95|118.15|120.02|118.22|120.02|118.22|119.89|118.09|18
1655788490000|2022-06-21 05:14:50|120.04|118.24|119.86|118.06|120.06|118.26|119.86|118.06|15
1655788500000|2022-06-21 05:15:00|119.87|118.07|119.81|118.01|119.87|118.07|119.79|117.99|12
1655788510000|2022-06-21 05:15:10|119.8|118|119.79|117.99|119.81|118.01|119.79|117.99|4
1655788520000|2022-06-21 05:15:20|119.8|118|119.8|118|119.81|118.01|119.8|118|3
1655788530000|2022-06-21 05:15:30|119.81|118.01|119.88|118.08|119.93|118.13|119.81|118.01|18
1655788540000|2022-06-21 05:15:40|119.89|118.09|119.89|118.09|119.9|118.1|119.89|118.09|3
1655788550000|2022-06-21 05:15:50|119.9|118.1|119.9|118.1|119.9|118.1|119.89|118.09|3
1655788560000|2022-06-21 05:16:00|119.89|118.09|119.9|118.1|119.9|118.1|119.89|118.09|2
1655788570000|2022-06-21 05:16:10|119.89|118.09|119.85|118.05|119.89|118.09|119.85|118.05|9
1655788580000|2022-06-21 05:16:20|119.84|118.04|119.84|118.04|119.84|118.04|119.81|118.01|4
1655788590000|2022-06-21 05:16:30|119.83|118.03|119.68|117.88|119.83|118.03|119.67|117.87|9
1655788600000|2022-06-21 05:16:40|119.67|117.87|119.75|117.95|119.76|117.96|119.66|117.86|14
1655788610000|2022-06-21 05:16:50|119.74|117.94|119.74|117.94|119.74|117.94|119.73|117.93|3
1655788620000|2022-06-21 05:17:00|119.73|117.93|119.74|117.94|119.74|117.94|119.73|117.93|2
1655788630000|2022-06-21 05:17:10|119.73|117.93|119.73|117.93|119.74|117.94|119.72|117.92|4
1655788640000|2022-06-21 05:17:20|119.72|117.92|119.67|117.87|119.72|117.92|119.65|117.85|10
1655788650000|2022-06-21 05:17:30|119.66|117.86|119.66|117.86|119.66|117.86|119.66|117.86|1
1655788660000|2022-06-21 05:17:40|119.67|117.87|119.61|117.81|119.8|118|119.61|117.81|13
1655788670000|2022-06-21 05:17:50|119.62|117.82|119.71|117.91|119.73|117.93|119.62|117.82|10
1655788680000|2022-06-21 05:18:00|119.72|117.92|119.66|117.86|119.72|117.92|119.66|117.86|5
1655788690000|2022-06-21 05:18:10|119.67|117.87|119.65|117.85|119.71|117.91|119.64|117.84|15
1655788700000|2022-06-21 05:18:20|119.66|117.86|119.65|117.85|119.66|117.86|119.65|117.85|4
1655788710000|2022-06-21 05:18:30|119.66|117.86|119.71|117.91|119.71|117.91|119.66|117.86|6
1655788720000|2022-06-21 05:18:40|119.72|117.92|119.66|117.86|119.72|117.92|119.66|117.86|4
1655788730000|2022-06-21 05:18:50|119.67|117.87|119.66|117.86|119.67|117.87|119.66|117.86|2
1655788740000|2022-06-21 05:19:00|119.67|117.87|119.72|117.92|119.73|117.93|119.66|117.86|9
1655788750000|2022-06-21 05:19:10|119.7|117.9|119.73|117.93|119.74|117.94|119.7|117.9|6
1655788760000|2022-06-21 05:19:20|119.74|117.94|119.84|118.04|119.85|118.05|119.74|117.94|13
1655788770000|2022-06-21 05:19:30|119.83|118.03|119.8|118|119.84|118.04|119.8|118|8
1655788780000|2022-06-21 05:19:40|119.81|118.01|119.87|118.07|119.87|118.07|119.81|118.01|13
1655788790000|2022-06-21 05:19:50|119.88|118.08|120.03|118.23|120.03|118.23|119.88|118.08|14
1655788800000|2022-06-21 05:20:00|119.99|118.19|120.02|118.22|120.05|118.25|119.98|118.18|10
1655788810000|2022-06-21 05:20:10|119.98|118.18|119.98|118.18|119.99|118.19|119.97|118.17|7
1655788820000|2022-06-21 05:20:20|119.99|118.19|120.05|118.25|120.07|118.27|119.99|118.19|8
1655788830000|2022-06-21 05:20:30|120.04|118.24|120.05|118.25|120.16|118.36|120.03|118.23|15
1655788840000|2022-06-21 05:20:40|120.06|118.26|120.08|118.28|120.14|118.34|120.06|118.26|22
1655788850000|2022-06-21 05:20:50|120.06|118.26|120.26|118.46|120.26|118.46|120.06|118.26|22
1655788860000|2022-06-21 05:21:00|120.24|118.44|120.41|118.61|120.44|118.64|120.22|118.42|29
1655788870000|2022-06-21 05:21:10|120.42|118.62|120.32|118.52|120.44|118.64|120.32|118.52|24
1655788880000|2022-06-21 05:21:20|120.36|118.56|120.41|118.61|120.45|118.65|120.3|118.5|28
1655788890000|2022-06-21 05:21:30|120.39|118.59|120.45|118.65|120.49|118.69|120.38|118.58|13
1655788900000|2022-06-21 05:21:40|120.43|118.63|120.37|118.57|120.43|118.63|120.37|118.57|10
1655788910000|2022-06-21 05:21:50|120.36|118.56|120.36|118.56|120.4|118.6|120.34|118.54|11
1655788920000|2022-06-21 05:22:00|120.37|118.57|120.46|118.66|120.49|118.69|120.37|118.57|14
1655788930000|2022-06-21 05:22:10|120.47|118.67|120.42|118.62|120.55|118.75|120.41|118.61|17
1655788940000|2022-06-21 05:22:20|120.43|118.63|120.44|118.64|120.45|118.65|120.41|118.61|16
1655788950000|2022-06-21 05:22:30|120.47|118.67|120.47|118.67|120.48|118.68|120.44|118.64|13
1655788960000|2022-06-21 05:22:40|120.46|118.66|120.43|118.63|120.47|118.67|120.43|118.63|7
1655788970000|2022-06-21 05:22:50|120.29|118.49|120.24|118.44|120.29|118.49|120.23|118.43|10
1655788980000|2022-06-21 05:23:00|120.23|118.43|120.17|118.37|120.25|118.45|120.15|118.35|13
1655788990000|2022-06-21 05:23:10|120.16|118.36|120.12|118.32|120.17|118.37|120.12|118.32|4
1655789000000|2022-06-21 05:23:20|120.1|118.3|120.17|118.37|120.17|118.37|120.1|118.3|8
1655789010000|2022-06-21 05:23:30|120.16|118.36|120.25|118.45|120.25|118.45|120.15|118.35|12
1655789020000|2022-06-21 05:23:40|120.26|118.46|120.21|118.41|120.26|118.46|120.19|118.39|13
1655789030000|2022-06-21 05:23:50|120.22|118.42|120.16|118.36|120.22|118.42|120.16|118.36|10
1655789040000|2022-06-21 05:24:00|120.17|118.37|120.17|118.37|120.18|118.38|120.15|118.35|11
1655789050000|2022-06-21 05:24:10|120.18|118.38|120.21|118.41|120.21|118.41|120.17|118.37|10
1655789060000|2022-06-21 05:24:20|120.24|118.44|120.11|118.31|120.34|118.54|120.11|118.31|20
1655789070000|2022-06-21 05:24:30|120.12|118.32|120.08|118.28|120.17|118.37|120.08|118.28|13
1655789080000|2022-06-21 05:24:40|120.07|118.27|120.07|118.27|120.08|118.28|120.07|118.27|7
1655789090000|2022-06-21 05:24:50|120.08|118.28|119.99|118.19|120.08|118.28|119.98|118.18|10
1655789100000|2022-06-21 05:25:00|119.98|118.18|119.99|118.19|119.99|118.19|119.98|118.18|8
1655789110000|2022-06-21 05:25:10|119.98|118.18|120.01|118.21|120.01|118.21|119.98|118.18|5
1655789120000|2022-06-21 05:25:20|120|118.2|120.07|118.27|120.07|118.27|119.99|118.19|7
1655789130000|2022-06-21 05:25:30|120.06|118.26|120.03|118.23|120.06|118.26|120.02|118.22|10
1655789140000|2022-06-21 05:25:40|120.02|118.22|120.03|118.23|120.04|118.24|120.02|118.22|6
1655789150000|2022-06-21 05:25:50|120.04|118.24|120.1|118.3|120.1|118.3|120.04|118.24|7
1655789160000|2022-06-21 05:26:00|120.09|118.29|120.06|118.26|120.09|118.29|120.06|118.26|8
1655789170000|2022-06-21 05:26:10|120.07|118.27|120.12|118.32|120.12|118.32|120.06|118.26|11
1655789180000|2022-06-21 05:26:20|120.11|118.31|120.12|118.32|120.12|118.32|120.1|118.3|4
1655789190000|2022-06-21 05:26:30|120.11|118.31|120.15|118.35|120.15|118.35|120.1|118.3|9
1655789200000|2022-06-21 05:26:40|120.16|118.36|120.17|118.37|120.23|118.43|120.16|118.36|9
1655789220000|2022-06-21 05:27:00|120.18|118.38|120.16|118.36|120.19|118.39|120.15|118.35|10
1655789230000|2022-06-21 05:27:10|120.17|118.37|120.15|118.35|120.17|118.37|120.15|118.35|5
1655789240000|2022-06-21 05:27:20|120.14|118.34|120.15|118.35|120.17|118.37|120.13|118.33|10
1655789250000|2022-06-21 05:27:30|120.16|118.36|120.17|118.37|120.17|118.37|120.16|118.36|2
1655789260000|2022-06-21 05:27:40|120.16|118.36|120.16|118.36|120.16|118.36|120.16|118.36|1
1655789270000|2022-06-21 05:27:50|120.15|118.35|120.15|118.35|120.15|118.35|120.13|118.33|9
1655789280000|2022-06-21 05:28:00|120.16|118.36|120.16|118.36|120.16|118.36|120.16|118.36|1
1655789290000|2022-06-21 05:28:10|120.15|118.35|119.96|118.16|120.15|118.35|119.94|118.14|17
1655789300000|2022-06-21 05:28:20|119.95|118.15|119.83|118.03|119.95|118.15|119.79|117.99|9
1655789310000|2022-06-21 05:28:30|119.81|118.01|119.85|118.05|119.85|118.05|119.81|118.01|4
1655789320000|2022-06-21 05:28:40|119.84|118.04|119.85|118.05|119.85|118.05|119.84|118.04|8
1655789330000|2022-06-21 05:28:50|119.86|118.06|119.89|118.09|119.91|118.11|119.86|118.06|7
1655789340000|2022-06-21 05:29:00|119.91|118.11|119.91|118.11|119.91|118.11|119.91|118.11|1
1655789350000|2022-06-21 05:29:10|119.95|118.15|120.05|118.25|120.09|118.29|119.95|118.15|13
1655789360000|2022-06-21 05:29:20|120.04|118.24|120.1|118.3|120.1|118.3|120|118.2|12
1655789370000|2022-06-21 05:29:30|120.11|118.31|120.02|118.22|120.11|118.31|120.01|118.21|11
1655789380000|2022-06-21 05:29:40|120.01|118.21|120.03|118.23|120.03|118.23|120.01|118.21|7
1655789390000|2022-06-21 05:29:50|120.02|118.22|120.13|118.33|120.19|118.39|120.02|118.22|16
1655789400000|2022-06-21 05:30:00|120.12|118.32|120.18|118.38|120.21|118.41|120.09|118.29|14
1655789410000|2022-06-21 05:30:10|120.16|118.36|120.16|118.36|120.16|118.36|120.15|118.35|5
1655789420000|2022-06-21 05:30:20|120.14|118.34|120.17|118.37|120.17|118.37|120.12|118.32|19
1655789430000|2022-06-21 05:30:30|120.16|118.36|120.19|118.39|120.19|118.39|120.16|118.36|6
1655789440000|2022-06-21 05:30:40|120.18|118.38|120.14|118.34|120.18|118.38|120.14|118.34|14
1655789450000|2022-06-21 05:30:50|120.15|118.35|120.16|118.36|120.16|118.36|120.14|118.34|6
1655789460000|2022-06-21 05:31:00|120.15|118.35|120.14|118.34|120.16|118.36|120.08|118.28|11
1655789470000|2022-06-21 05:31:10|120.11|118.31|120.06|118.26|120.11|118.31|120.05|118.25|9
1655789480000|2022-06-21 05:31:20|120.05|118.25|120.02|118.22|120.05|118.25|120.02|118.22|10
1655789490000|2022-06-21 05:31:30|120.04|118.24|120.03|118.23|120.06|118.26|119.97|118.17|12
1655789500000|2022-06-21 05:31:40|120.04|118.24|120.13|118.33|120.13|118.33|119.98|118.18|15
1655789510000|2022-06-21 05:31:50|120.12|118.32|120.15|118.35|120.2|118.4|120.12|118.32|8
1655789520000|2022-06-21 05:32:00|120.16|118.36|120.26|118.46|120.26|118.46|120.16|118.36|8
1655789530000|2022-06-21 05:32:10|120.28|118.48|120.24|118.44|120.28|118.48|120.24|118.44|4
1655789540000|2022-06-21 05:32:20|120.23|118.43|120.19|118.39|120.25|118.45|120.18|118.38|8
1655789550000|2022-06-21 05:32:30|120.2|118.4|120.23|118.43|120.23|118.43|120.2|118.4|8
1655789560000|2022-06-21 05:32:40|120.19|118.39|120.22|118.42|120.22|118.42|120.18|118.38|7
1655789570000|2022-06-21 05:32:50|120.23|118.43|120.34|118.54|120.34|118.54|120.23|118.43|11
1655789580000|2022-06-21 05:33:00|120.33|118.53|120.33|118.53|120.35|118.55|120.33|118.53|4
1655789590000|2022-06-21 05:33:10|120.32|118.52|120.35|118.55|120.35|118.55|120.31|118.51|4
1655789600000|2022-06-21 05:33:20|120.36|118.56|120.45|118.65|120.45|118.65|120.36|118.56|8
1655789610000|2022-06-21 05:33:30|120.44|118.64|120.51|118.71|120.57|118.77|120.4|118.6|19
1655789620000|2022-06-21 05:33:40|120.52|118.72|120.5|118.7|120.54|118.74|120.49|118.69|20
1655789630000|2022-06-21 05:33:50|120.51|118.71|120.51|118.71|120.52|118.72|120.47|118.67|10
1655789640000|2022-06-21 05:34:00|120.5|118.7|120.47|118.67|120.5|118.7|120.46|118.66|5
1655789650000|2022-06-21 05:34:10|120.48|118.68|120.48|118.68|120.52|118.72|120.47|118.67|14
1655789660000|2022-06-21 05:34:20|120.47|118.67|120.46|118.66|120.47|118.67|120.46|118.66|2
1655789670000|2022-06-21 05:34:30|120.45|118.65|120.39|118.59|120.45|118.65|120.39|118.59|8
1655789680000|2022-06-21 05:34:40|120.4|118.6|120.4|118.6|120.43|118.63|120.38|118.58|17
1655789690000|2022-06-21 05:34:50|120.41|118.61|120.37|118.57|120.41|118.61|120.36|118.56|6
1655789700000|2022-06-21 05:35:00|120.36|118.56|120.27|118.47|120.36|118.56|120.27|118.47|16
1655789710000|2022-06-21 05:35:10|120.28|118.48|120.25|118.45|120.29|118.49|120.15|118.35|18
1655789720000|2022-06-21 05:35:20|120.24|118.44|120.29|118.49|120.3|118.5|120.21|118.41|12
1655789730000|2022-06-21 05:35:30|120.3|118.5|120.27|118.47|120.3|118.5|120.27|118.47|4
1655789740000|2022-06-21 05:35:40|120.28|118.48|120.2|118.4|120.3|118.5|120.16|118.36|18
1655789750000|2022-06-21 05:35:50|120.22|118.42|120.22|118.42|120.33|118.53|120.19|118.39|28
1655789760000|2022-06-21 05:36:00|120.24|118.44|120.28|118.48|120.28|118.48|120.24|118.44|14
1655789770000|2022-06-21 05:36:10|120.29|118.49|120.27|118.47|120.29|118.49|120.25|118.45|10
1655789780000|2022-06-21 05:36:20|120.26|118.46|120.27|118.47|120.27|118.47|120.24|118.44|7
1655789790000|2022-06-21 05:36:30|120.26|118.46|120.31|118.51|120.31|118.51|120.26|118.46|8
1655789800000|2022-06-21 05:36:40|120.32|118.52|120.26|118.46|120.32|118.52|120.26|118.46|11
1655789810000|2022-06-21 05:36:50|120.27|118.47|120.27|118.47|120.28|118.48|120.27|118.47|3
1655789820000|2022-06-21 05:37:00|120.26|118.46|120.34|118.54|120.35|118.55|120.26|118.46|12
1655789830000|2022-06-21 05:37:10|120.35|118.55|120.36|118.56|120.38|118.58|120.31|118.51|19
1655789840000|2022-06-21 05:37:20|120.37|118.57|120.33|118.53|120.38|118.58|120.33|118.53|16
1655789850000|2022-06-21 05:37:30|120.34|118.54|120.44|118.64|120.45|118.65|120.32|118.52|14
1655789860000|2022-06-21 05:37:40|120.43|118.63|120.36|118.56|120.45|118.65|120.36|118.56|15
1655789870000|2022-06-21 05:37:50|120.37|118.57|120.37|118.57|120.42|118.62|120.36|118.56|16
1655789880000|2022-06-21 05:38:00|120.38|118.58|120.37|118.57|120.38|118.58|120.37|118.57|2
1655789890000|2022-06-21 05:38:10|120.36|118.56|120.41|118.61|120.43|118.63|120.36|118.56|6
1655789900000|2022-06-21 05:38:20|120.4|118.6|120.43|118.63|120.44|118.64|120.38|118.58|14
1655789910000|2022-06-21 05:38:30|120.42|118.62|120.39|118.59|120.43|118.63|120.39|118.59|14
1655789920000|2022-06-21 05:38:40|120.4|118.6|120.48|118.68|120.48|118.68|120.39|118.59|11
1655789930000|2022-06-21 05:38:50|120.51|118.71|120.48|118.68|120.51|118.71|120.47|118.67|11
1655789940000|2022-06-21 05:39:00|120.47|118.67|120.58|118.78|120.61|118.81|120.47|118.67|17
1655789950000|2022-06-21 05:39:10|120.57|118.77|120.56|118.76|120.57|118.77|120.56|118.76|6
1655789960000|2022-06-21 05:39:20|120.57|118.77|120.67|118.87|120.7|118.9|120.53|118.73|21
1655789970000|2022-06-21 05:39:30|120.66|118.86|120.59|118.79|120.68|118.88|120.59|118.79|9
1655789980000|2022-06-21 05:39:40|120.6|118.8|120.57|118.77|120.62|118.82|120.57|118.77|9
1655789990000|2022-06-21 05:39:50|120.6|118.8|120.69|118.89|120.7|118.9|120.6|118.8|8
1655790000000|2022-06-21 05:40:00|120.68|118.88|120.71|118.91|120.73|118.93|120.68|118.88|16
1655790010000|2022-06-21 05:40:10|120.72|118.92|120.7|118.9|120.79|118.99|120.7|118.9|18
1655790020000|2022-06-21 05:40:20|120.72|118.92|120.74|118.94|120.76|118.96|120.69|118.89|18
1655790030000|2022-06-21 05:40:30|120.75|118.95|120.8|119|120.81|119.01|120.75|118.95|12
1655790040000|2022-06-21 05:40:40|120.83|119.03|120.81|119.01|120.84|119.04|120.79|118.99|16
1655790050000|2022-06-21 05:40:50|120.82|119.02|120.84|119.04|120.84|119.04|120.81|119.01|8
1655790060000|2022-06-21 05:41:00|120.83|119.03|121.08|119.28|121.09|119.29|120.81|119.01|20
1655790070000|2022-06-21 05:41:10|121.07|119.27|121.09|119.29|121.11|119.31|120.96|119.16|18
1655790080000|2022-06-21 05:41:20|121.08|119.28|121.02|119.22|121.08|119.28|121.02|119.22|19
1655790090000|2022-06-21 05:41:30|121.01|119.21|121.09|119.29|121.09|119.29|121.01|119.21|9
1655790100000|2022-06-21 05:41:40|121.1|119.3|120.97|119.17|121.1|119.3|120.97|119.17|14
1655790110000|2022-06-21 05:41:50|120.98|119.18|120.95|119.15|120.98|119.18|120.95|119.15|9
1655790120000|2022-06-21 05:42:00|120.96|119.16|120.88|119.08|120.97|119.17|120.86|119.06|16
1655790130000|2022-06-21 05:42:10|120.85|119.05|120.82|119.02|120.86|119.06|120.77|118.97|15
1655790140000|2022-06-21 05:42:20|120.84|119.04|120.83|119.03|120.86|119.06|120.83|119.03|6
1655790150000|2022-06-21 05:42:30|120.78|118.98|120.49|118.69|120.78|118.98|120.49|118.69|8
1655790160000|2022-06-21 05:42:40|120.51|118.71|120.53|118.73|120.56|118.76|120.5|118.7|12
1655790170000|2022-06-21 05:42:50|120.52|118.72|120.46|118.66|120.52|118.72|120.46|118.66|11
1655790180000|2022-06-21 05:43:00|120.47|118.67|120.54|118.74|120.57|118.77|120.47|118.67|13
1655790190000|2022-06-21 05:43:10|120.55|118.75|120.47|118.67|120.57|118.77|120.46|118.66|13
1655790200000|2022-06-21 05:43:20|120.46|118.66|120.51|118.71|120.53|118.73|120.46|118.66|13
1655790210000|2022-06-21 05:43:30|120.52|118.72|120.49|118.69|120.53|118.73|120.49|118.69|14
1655790220000|2022-06-21 05:43:40|120.52|118.72|120.51|118.71|120.57|118.77|120.51|118.71|15
1655790230000|2022-06-21 05:43:50|120.52|118.72|120.57|118.77|120.57|118.77|120.52|118.72|5
1655790240000|2022-06-21 05:44:00|120.56|118.76|120.57|118.77|120.58|118.78|120.55|118.75|6
1655790250000|2022-06-21 05:44:10|120.56|118.76|120.55|118.75|120.57|118.77|120.55|118.75|4
1655790260000|2022-06-21 05:44:20|120.54|118.74|120.48|118.68|120.55|118.75|120.45|118.65|15
1655790270000|2022-06-21 05:44:30|120.5|118.7|120.48|118.68|120.5|118.7|120.48|118.68|3
1655790280000|2022-06-21 05:44:40|120.49|118.69|120.57|118.77|120.6|118.8|120.49|118.69|15
1655790290000|2022-06-21 05:44:50|120.56|118.76|120.56|118.76|120.56|118.76|120.55|118.75|5
1655790300000|2022-06-21 05:45:00|120.55|118.75|120.54|118.74|120.57|118.77|120.54|118.74|10
1655790310000|2022-06-21 05:45:10|120.55|118.75|120.59|118.79|120.59|118.79|120.55|118.75|9
1655790320000|2022-06-21 05:45:20|120.6|118.8|120.71|118.91|120.72|118.92|120.6|118.8|9
1655790330000|2022-06-21 05:45:30|120.72|118.92|120.73|118.93|120.74|118.94|120.7|118.9|5
1655790340000|2022-06-21 05:45:40|120.72|118.92|120.74|118.94|120.75|118.95|120.72|118.92|5
1655790350000|2022-06-21 05:45:50|120.73|118.93|120.73|118.93|120.73|118.93|120.72|118.92|3
1655790360000|2022-06-21 05:46:00|120.74|118.94|120.74|118.94|120.74|118.94|120.74|118.94|1
1655790370000|2022-06-21 05:46:10|120.72|118.92|120.73|118.93|120.73|118.93|120.72|118.92|2
1655790380000|2022-06-21 05:46:20|120.74|118.94|120.74|118.94|120.74|118.94|120.74|118.94|1
1655790390000|2022-06-21 05:46:30|120.75|118.95|120.77|118.97|120.78|118.98|120.75|118.95|4
1655790400000|2022-06-21 05:46:40|120.78|118.98|120.82|119.02|120.84|119.04|120.78|118.98|10
1655790410000|2022-06-21 05:46:50|120.83|119.03|120.81|119.01|120.83|119.03|120.81|119.01|11
1655790420000|2022-06-21 05:47:00|120.82|119.02|120.92|119.12|120.93|119.13|120.81|119.01|8
1655790430000|2022-06-21 05:47:10|120.93|119.13|120.9|119.1|120.94|119.14|120.88|119.08|9
1655790440000|2022-06-21 05:47:20|120.88|119.08|120.73|118.93|120.88|119.08|120.7|118.9|15
1655790450000|2022-06-21 05:47:30|120.75|118.95|120.8|119|120.81|119.01|120.75|118.95|12
1655790460000|2022-06-21 05:47:40|120.79|118.99|120.76|118.96|120.8|119|120.76|118.96|19
1655790470000|2022-06-21 05:47:50|120.75|118.95|120.74|118.94|120.75|118.95|120.73|118.93|5
1655790480000|2022-06-21 05:48:00|120.75|118.95|120.76|118.96|120.78|118.98|120.75|118.95|11
1655790490000|2022-06-21 05:48:10|120.75|118.95|120.75|118.95|120.75|118.95|120.73|118.93|3
1655790500000|2022-06-21 05:48:20|120.74|118.94|120.73|118.93|120.74|118.94|120.73|118.93|2
1655790520000|2022-06-21 05:48:40|120.76|118.96|120.76|118.96|120.77|118.97|120.75|118.95|5
1655790530000|2022-06-21 05:48:50|120.77|118.97|120.78|118.98|120.8|119|120.77|118.97|10
1655790540000|2022-06-21 05:49:00|120.79|118.99|120.78|118.98|120.79|118.99|120.77|118.97|9
1655790550000|2022-06-21 05:49:10|120.8|119|121.02|119.22|121.11|119.31|120.8|119|14
1655790560000|2022-06-21 05:49:20|121.01|119.21|120.87|119.07|121.03|119.23|120.85|119.05|13
1655790570000|2022-06-21 05:49:30|120.86|119.06|120.88|119.08|120.9|119.1|120.84|119.04|11
1655790580000|2022-06-21 05:49:40|120.87|119.07|120.82|119.02|120.87|119.07|120.82|119.02|13
1655790590000|2022-06-21 05:49:50|120.83|119.03|120.81|119.01|120.83|119.03|120.78|118.98|19
1655790600000|2022-06-21 05:50:00|120.83|119.03|120.84|119.04|120.85|119.05|120.83|119.03|4
1655790610000|2022-06-21 05:50:10|120.9|119.1|120.84|119.04|120.91|119.11|120.83|119.03|15
1655790620000|2022-06-21 05:50:20|120.85|119.05|120.87|119.07|120.89|119.09|120.85|119.05|11
1655790630000|2022-06-21 05:50:30|120.88|119.08|120.87|119.07|120.88|119.08|120.86|119.06|8
1655790640000|2022-06-21 05:50:40|120.88|119.08|120.9|119.1|120.97|119.17|120.87|119.07|20
1655790650000|2022-06-21 05:50:50|120.89|119.09|120.89|119.09|120.89|119.09|120.87|119.07|4
1655790660000|2022-06-21 05:51:00|120.88|119.08|120.86|119.06|120.88|119.08|120.86|119.06|7
1655790670000|2022-06-21 05:51:10|120.84|119.04|120.84|119.04|120.85|119.05|120.84|119.04|5
1655790680000|2022-06-21 05:51:20|120.82|119.02|120.71|118.91|120.82|119.02|120.71|118.91|12
1655790690000|2022-06-21 05:51:30|120.72|118.92|120.76|118.96|120.77|118.97|120.71|118.91|14
1655790700000|2022-06-21 05:51:40|120.75|118.95|120.69|118.89|120.76|118.96|120.69|118.89|8
1655790710000|2022-06-21 05:51:50|120.68|118.88|120.63|118.83|120.69|118.89|120.63|118.83|16
1655790720000|2022-06-21 05:52:00|120.64|118.84|120.79|118.99|120.8|119|120.63|118.83|19
1655790730000|2022-06-21 05:52:10|120.78|118.98|120.81|119.01|120.83|119.03|120.78|118.98|11
1655790740000|2022-06-21 05:52:20|120.82|119.02|120.85|119.05|120.88|119.08|120.82|119.02|12
1655790750000|2022-06-21 05:52:30|120.84|119.04|120.85|119.05|120.85|119.05|120.82|119.02|10
1655790760000|2022-06-21 05:52:40|120.86|119.06|120.84|119.04|120.86|119.06|120.83|119.03|12
1655790770000|2022-06-21 05:52:50|120.83|119.03|120.83|119.03|120.85|119.05|120.82|119.02|9
1655790780000|2022-06-21 05:53:00|120.84|119.04|120.83|119.03|120.89|119.09|120.83|119.03|14
1655790790000|2022-06-21 05:53:10|120.84|119.04|120.8|119|120.84|119.04|120.8|119|7
1655790800000|2022-06-21 05:53:20|120.79|118.99|120.74|118.94|120.83|119.03|120.74|118.94|17
1655790810000|2022-06-21 05:53:30|120.73|118.93|120.71|118.91|120.73|118.93|120.71|118.91|3
1655790820000|2022-06-21 05:53:40|120.7|118.9|120.7|118.9|120.76|118.96|120.68|118.88|14
1655790830000|2022-06-21 05:53:50|120.69|118.89|120.46|118.66|120.69|118.89|120.46|118.66|17
1655790840000|2022-06-21 05:54:00|120.45|118.65|120.48|118.68|120.48|118.68|120.45|118.65|8
1655790850000|2022-06-21 05:54:10|120.55|118.75|120.53|118.73|120.55|118.75|120.5|118.7|14
1655790860000|2022-06-21 05:54:20|120.54|118.74|120.59|118.79|120.62|118.82|120.46|118.66|23
1655790870000|2022-06-21 05:54:30|120.6|118.8|120.63|118.83|120.64|118.84|120.6|118.8|10
1655790880000|2022-06-21 05:54:40|120.64|118.84|120.59|118.79|120.64|118.84|120.56|118.76|13
1655790890000|2022-06-21 05:54:50|120.58|118.78|120.49|118.69|120.62|118.82|120.49|118.69|16
1655790900000|2022-06-21 05:55:00|120.48|118.68|120.58|118.78|120.66|118.86|120.48|118.68|20
1655790910000|2022-06-21 05:55:10|120.61|118.81|120.62|118.82|120.64|118.84|120.61|118.81|5
1655790920000|2022-06-21 05:55:20|120.64|118.84|120.72|118.92|120.72|118.92|120.63|118.83|10
1655790930000|2022-06-21 05:55:30|120.75|118.95|120.56|118.76|120.75|118.95|120.55|118.75|15
1655790940000|2022-06-21 05:55:40|120.55|118.75|120.65|118.85|120.75|118.95|120.55|118.75|17
1655790950000|2022-06-21 05:55:50|120.63|118.83|120.56|118.76|120.67|118.87|120.55|118.75|13
1655790960000|2022-06-21 05:56:00|120.64|118.84|120.58|118.78|120.64|118.84|120.58|118.78|10
1655790970000|2022-06-21 05:56:10|120.54|118.74|120.47|118.67|120.54|118.74|120.47|118.67|10
1655790980000|2022-06-21 05:56:20|120.48|118.68|120.51|118.71|120.52|118.72|120.48|118.68|13
1655790990000|2022-06-21 05:56:30|120.47|118.67|120.49|118.69|120.5|118.7|120.47|118.67|8
1655791000000|2022-06-21 05:56:40|120.51|118.71|120.46|118.66|120.54|118.74|120.45|118.65|7
1655791010000|2022-06-21 05:56:50|120.48|118.68|120.5|118.7|120.5|118.7|120.46|118.66|6
1655791020000|2022-06-21 05:57:00|120.47|118.67|120.4|118.6|120.47|118.67|120.39|118.59|22
1655791030000|2022-06-21 05:57:10|120.41|118.61|120.48|118.68|120.49|118.69|120.41|118.61|12
1655791040000|2022-06-21 05:57:20|120.49|118.69|120.43|118.63|120.54|118.74|120.41|118.61|17
1655791050000|2022-06-21 05:57:30|120.44|118.64|120.45|118.65|120.45|118.65|120.41|118.61|9
1655791060000|2022-06-21 05:57:40|120.44|118.64|120.5|118.7|120.5|118.7|120.44|118.64|7
1655791070000|2022-06-21 05:57:50|120.51|118.71|120.57|118.77|120.59|118.79|120.49|118.69|14
1655791080000|2022-06-21 05:58:00|120.56|118.76|120.6|118.8|120.61|118.81|120.52|118.72|12
1655791090000|2022-06-21 05:58:10|120.59|118.79|120.57|118.77|120.6|118.8|120.57|118.77|5
1655791100000|2022-06-21 05:58:20|120.56|118.76|120.58|118.78|120.58|118.78|120.54|118.74|7
1655791110000|2022-06-21 05:58:30|120.59|118.79|120.65|118.85|120.65|118.85|120.59|118.79|7
1655791120000|2022-06-21 05:58:40|120.67|118.87|120.67|118.87|120.67|118.87|120.64|118.84|8
1655791130000|2022-06-21 05:58:50|120.68|118.88|120.74|118.94|120.75|118.95|120.68|118.88|11
1655791140000|2022-06-21 05:59:00|120.75|118.95|120.63|118.83|120.76|118.96|120.6|118.8|7
1655791150000|2022-06-21 05:59:10|120.64|118.84|120.67|118.87|120.69|118.89|120.64|118.84|9
1655791160000|2022-06-21 05:59:20|120.68|118.88|120.67|118.87|120.68|118.88|120.67|118.87|4
1655791170000|2022-06-21 05:59:30|120.68|118.88|120.72|118.92|120.72|118.92|120.68|118.88|4
1655791180000|2022-06-21 05:59:40|120.71|118.91|120.72|118.92|120.72|118.92|120.71|118.91|2
1655791190000|2022-06-21 05:59:50|120.7|118.9|120.7|118.9|120.71|118.91|120.7|118.9|5
1655791200000|2022-06-21 06:00:00|120.71|118.91|120.76|118.96|120.76|118.96|120.71|118.91|7
1655791210000|2022-06-21 06:00:10|120.78|118.98|120.82|119.02|120.83|119.03|120.75|118.95|11
1655791220000|2022-06-21 06:00:20|120.83|119.03|120.89|119.09|120.9|119.1|120.83|119.03|8
1655791230000|2022-06-21 06:00:30|120.87|119.07|120.88|119.08|120.9|119.1|120.87|119.07|8
1655791240000|2022-06-21 06:00:40|120.91|119.11|120.92|119.12|120.98|119.18|120.88|119.08|21
1655791250000|2022-06-21 06:00:50|120.91|119.11|120.93|119.13|120.93|119.13|120.91|119.11|5
1655791260000|2022-06-21 06:01:00|120.94|119.14|120.94|119.14|120.97|119.17|120.93|119.13|11
1655791270000|2022-06-21 06:01:10|120.88|119.08|120.94|119.14|120.95|119.15|120.87|119.07|10
1655791280000|2022-06-21 06:01:20|120.95|119.15|120.99|119.19|121.03|119.23|120.95|119.15|10
1655791290000|2022-06-21 06:01:30|120.97|119.17|120.92|119.12|120.97|119.17|120.87|119.07|13
1655791300000|2022-06-21 06:01:40|120.94|119.14|120.95|119.15|120.95|119.15|120.94|119.14|6
1655791310000|2022-06-21 06:01:50|120.94|119.14|120.94|119.14|120.95|119.15|120.93|119.13|7
1655791320000|2022-06-21 06:02:00|120.95|119.15|120.98|119.18|120.98|119.18|120.95|119.15|3
1655791330000|2022-06-21 06:02:10|120.97|119.17|120.96|119.16|120.98|119.18|120.96|119.16|10
1655791340000|2022-06-21 06:02:20|120.97|119.17|120.97|119.17|120.98|119.18|120.97|119.17|3
1655791350000|2022-06-21 06:02:30|120.98|119.18|120.98|119.18|120.99|119.19|120.97|119.17|4
1655791360000|2022-06-21 06:02:40|120.99|119.19|120.99|119.19|120.99|119.19|120.98|119.18|3
1655791370000|2022-06-21 06:02:50|121|119.2|121.05|119.25|121.07|119.27|121|119.2|8
1655791380000|2022-06-21 06:03:00|121.06|119.26|121.06|119.26|121.08|119.28|121.05|119.25|10
1655791390000|2022-06-21 06:03:10|121.08|119.28|121.07|119.27|121.08|119.28|121.07|119.27|4
1655791400000|2022-06-21 06:03:20|121.08|119.28|121.14|119.34|121.14|119.34|121.07|119.27|4
1655791410000|2022-06-21 06:03:30|121.12|119.32|121.12|119.32|121.12|119.32|121.09|119.29|4
1655791420000|2022-06-21 06:03:40|121.13|119.33|121.09|119.29|121.15|119.35|121.09|119.29|6
1655791430000|2022-06-21 06:03:50|121.1|119.3|121.1|119.3|121.14|119.34|121.1|119.3|7
1655791440000|2022-06-21 06:04:00|121.08|119.28|121.07|119.27|121.08|119.28|121.06|119.26|4
1655791450000|2022-06-21 06:04:10|121.08|119.28|121.11|119.31|121.11|119.31|121.07|119.27|10
1655791460000|2022-06-21 06:04:20|121.13|119.33|121.13|119.33|121.14|119.34|121.12|119.32|6
1655791470000|2022-06-21 06:04:30|121.12|119.32|121.13|119.33|121.13|119.33|121.12|119.32|2
1655791480000|2022-06-21 06:04:40|121.14|119.34|121.14|119.34|121.16|119.36|121.14|119.34|5
1655791490000|2022-06-21 06:04:50|121.15|119.35|121.32|119.52|121.33|119.53|121.14|119.34|17
1655791500000|2022-06-21 06:05:00|121.33|119.53|121.33|119.53|121.33|119.53|121.29|119.49|16
1655791510000|2022-06-21 06:05:10|121.35|119.55|121.38|119.58|121.39|119.59|121.35|119.55|16
1655791520000|2022-06-21 06:05:20|121.4|119.6|121.58|119.78|121.6|119.8|121.4|119.6|17
1655791530000|2022-06-21 06:05:30|121.57|119.77|121.6|119.8|121.62|119.82|121.57|119.77|21
1655791540000|2022-06-21 06:05:40|121.61|119.81|121.56|119.76|121.62|119.82|121.56|119.76|12
1655791550000|2022-06-21 06:05:50|121.57|119.77|121.26|119.46|121.57|119.77|121.26|119.46|27
1655791560000|2022-06-21 06:06:00|121.27|119.47|121.12|119.32|121.28|119.48|121.12|119.32|14
1655791570000|2022-06-21 06:06:10|121.11|119.31|121.02|119.22|121.11|119.31|121.02|119.22|7
1655791580000|2022-06-21 06:06:20|121.04|119.24|121.09|119.29|121.09|119.29|121.02|119.22|5
1655791590000|2022-06-21 06:06:30|121.1|119.3|121.19|119.39|121.19|119.39|121.1|119.3|13
1655791600000|2022-06-21 06:06:40|121.2|119.4|121.36|119.56|121.39|119.59|121.2|119.4|17
1655791610000|2022-06-21 06:06:50|121.37|119.57|121.39|119.59|121.41|119.61|121.37|119.57|8
1655791620000|2022-06-21 06:07:00|121.4|119.6|121.71|119.91|121.73|119.93|121.4|119.6|20
1655791630000|2022-06-21 06:07:10|121.72|119.92|121.82|120.02|121.89|120.09|121.71|119.91|13
1655791640000|2022-06-21 06:07:20|121.8|120|121.59|119.79|121.8|120|121.58|119.78|15
1655791650000|2022-06-21 06:07:30|121.58|119.78|121.8|120|121.83|120.03|121.58|119.78|18
1655791660000|2022-06-21 06:07:40|121.82|120.02|121.76|119.96|121.82|120.02|121.75|119.95|14
1655791670000|2022-06-21 06:07:50|121.81|120.01|121.71|119.91|121.81|120.01|121.63|119.83|22
1655791680000|2022-06-21 06:08:00|121.72|119.92|121.55|119.75|121.75|119.95|121.55|119.75|16
1655791690000|2022-06-21 06:08:10|121.54|119.74|121.55|119.75|121.56|119.76|121.52|119.72|11
1655791700000|2022-06-21 06:08:20|121.53|119.73|121.45|119.65|121.54|119.74|121.45|119.65|16
1655791710000|2022-06-21 06:08:30|121.46|119.66|121.71|119.91|121.72|119.92|121.46|119.66|18
1655791720000|2022-06-21 06:08:40|121.7|119.9|121.72|119.92|121.72|119.92|121.68|119.88|11
1655791730000|2022-06-21 06:08:50|121.69|119.89|121.5|119.7|121.69|119.89|121.48|119.68|16
1655791740000|2022-06-21 06:09:00|121.49|119.69|121.47|119.67|121.49|119.69|121.41|119.61|12
1655791750000|2022-06-21 06:09:10|121.48|119.68|121.63|119.83|121.64|119.84|121.48|119.68|11
1655791760000|2022-06-21 06:09:20|121.62|119.82|121.55|119.75|121.63|119.83|121.5|119.7|15
1655791770000|2022-06-21 06:09:30|121.54|119.74|121.54|119.74|121.54|119.74|121.5|119.7|14
1655791780000|2022-06-21 06:09:40|121.53|119.73|121.53|119.73|121.53|119.73|121.44|119.64|6
1655791790000|2022-06-21 06:09:50|121.54|119.74|121.5|119.7|121.55|119.75|121.5|119.7|10
1655791800000|2022-06-21 06:10:00|121.52|119.72|121.52|119.72|121.55|119.75|121.48|119.68|19
1655791810000|2022-06-21 06:10:10|121.53|119.73|121.58|119.78|121.58|119.78|121.52|119.72|11
1655791820000|2022-06-21 06:10:20|121.59|119.79|121.56|119.76|121.59|119.79|121.55|119.75|12
1655791830000|2022-06-21 06:10:30|121.57|119.77|121.56|119.76|121.64|119.84|121.55|119.75|11
1655791840000|2022-06-21 06:10:40|121.55|119.75|121.57|119.77|121.6|119.8|121.55|119.75|7
1655791850000|2022-06-21 06:10:50|121.58|119.78|121.56|119.76|121.61|119.81|121.56|119.76|10
1655791860000|2022-06-21 06:11:00|121.57|119.77|121.57|119.77|121.6|119.8|121.54|119.74|16
1655791870000|2022-06-21 06:11:10|121.56|119.76|121.51|119.71|121.56|119.76|121.5|119.7|13
1655791880000|2022-06-21 06:11:20|121.52|119.72|121.52|119.72|121.52|119.72|121.51|119.71|3
1655791890000|2022-06-21 06:11:30|121.54|119.74|121.52|119.72|121.54|119.74|121.52|119.72|2
1655791900000|2022-06-21 06:11:40|121.51|119.71|121.32|119.52|121.52|119.72|121.32|119.52|15
1655791910000|2022-06-21 06:11:50|121.31|119.51|121.39|119.59|121.4|119.6|121.27|119.47|12
1655791920000|2022-06-21 06:12:00|121.38|119.58|121.44|119.64|121.44|119.64|121.34|119.54|9
1655791930000|2022-06-21 06:12:10|121.43|119.63|121.4|119.6|121.43|119.63|121.35|119.55|11
1655791940000|2022-06-21 06:12:20|121.41|119.61|121.38|119.58|121.41|119.61|121.37|119.57|10
1655791950000|2022-06-21 06:12:30|121.37|119.57|121.44|119.64|121.44|119.64|121.37|119.57|10
1655791960000|2022-06-21 06:12:40|121.43|119.63|121.44|119.64|121.45|119.65|121.43|119.63|12
1655791970000|2022-06-21 06:12:50|121.43|119.63|121.55|119.75|121.56|119.76|121.43|119.63|9
1655791980000|2022-06-21 06:13:00|121.54|119.74|121.5|119.7|121.55|119.75|121.5|119.7|8
1655791990000|2022-06-21 06:13:10|121.49|119.69|121.55|119.75|121.55|119.75|121.46|119.66|15
1655792000000|2022-06-21 06:13:20|121.56|119.76|121.65|119.85|121.66|119.86|121.55|119.75|12
1655792010000|2022-06-21 06:13:30|121.64|119.84|121.65|119.85|121.66|119.86|121.63|119.83|11
1655792020000|2022-06-21 06:13:40|121.64|119.84|121.65|119.85|121.65|119.85|121.6|119.8|8
1655792030000|2022-06-21 06:13:50|121.64|119.84|121.66|119.86|121.67|119.87|121.63|119.83|11
1655792040000|2022-06-21 06:14:00|121.65|119.85|121.69|119.89|121.7|119.9|121.65|119.85|12
1655792060000|2022-06-21 06:14:20|121.71|119.91|121.64|119.84|121.71|119.91|121.64|119.84|10
1655792070000|2022-06-21 06:14:30|121.65|119.85|121.71|119.91|121.71|119.91|121.65|119.85|8
1655792080000|2022-06-21 06:14:40|121.72|119.92|121.71|119.91|121.72|119.92|121.71|119.91|2
1655792090000|2022-06-21 06:14:50|121.78|119.98|121.78|119.98|121.81|120.01|121.76|119.96|15
1655792100000|2022-06-21 06:15:00|121.76|119.96|121.73|119.93|121.78|119.98|121.72|119.92|23
1655792110000|2022-06-21 06:15:10|121.72|119.92|121.76|119.96|121.76|119.96|121.66|119.86|21
1655792120000|2022-06-21 06:15:20|121.74|119.94|121.82|120.02|121.84|120.04|121.72|119.92|20
1655792130000|2022-06-21 06:15:30|121.83|120.03|121.81|120.01|121.85|120.05|121.81|120.01|10
1655792140000|2022-06-21 06:15:40|121.83|120.03|121.96|120.16|121.99|120.19|121.8|120|26
1655792150000|2022-06-21 06:15:50|121.97|120.17|121.94|120.14|121.97|120.17|121.92|120.12|19
1655792160000|2022-06-21 06:16:00|121.95|120.15|121.89|120.09|121.98|120.18|121.88|120.08|18
1655792170000|2022-06-21 06:16:10|121.87|120.07|121.9|120.1|121.9|120.1|121.84|120.04|11
1655792180000|2022-06-21 06:16:20|121.89|120.09|121.91|120.11|121.91|120.11|121.86|120.06|7
1655792190000|2022-06-21 06:16:30|121.89|120.09|121.92|120.12|121.95|120.15|121.89|120.09|10
1655792200000|2022-06-21 06:16:40|121.91|120.11|121.8|120|121.93|120.13|121.8|120|11
1655792210000|2022-06-21 06:16:50|121.81|120.01|121.8|120|121.81|120.01|121.8|120|6
1655792220000|2022-06-21 06:17:00|121.81|120.01|121.88|120.08|121.88|120.08|121.81|120.01|11
1655792230000|2022-06-21 06:17:10|121.87|120.07|121.71|119.91|121.87|120.07|121.71|119.91|12
1655792240000|2022-06-21 06:17:20|121.7|119.9|121.63|119.83|121.71|119.91|121.62|119.82|17
1655792250000|2022-06-21 06:17:30|121.62|119.82|121.57|119.77|121.62|119.82|121.54|119.74|15
1655792260000|2022-06-21 06:17:40|121.58|119.78|121.58|119.78|121.58|119.78|121.56|119.76|7
1655792270000|2022-06-21 06:17:50|121.57|119.77|121.52|119.72|121.57|119.77|121.52|119.72|9
1655792280000|2022-06-21 06:18:00|121.51|119.71|121.47|119.67|121.52|119.72|121.46|119.66|10
1655792290000|2022-06-21 06:18:10|121.46|119.66|121.47|119.67|121.47|119.67|121.42|119.62|12
1655792300000|2022-06-21 06:18:20|121.46|119.66|121.57|119.77|121.57|119.77|121.46|119.66|20
1655792310000|2022-06-21 06:18:30|121.58|119.78|121.57|119.77|121.58|119.78|121.57|119.77|8
1655792320000|2022-06-21 06:18:40|121.58|119.78|121.62|119.82|121.63|119.83|121.58|119.78|9
1655792330000|2022-06-21 06:18:50|121.61|119.81|121.6|119.8|121.61|119.81|121.6|119.8|6
1655792340000|2022-06-21 06:19:00|121.59|119.79|121.59|119.79|121.6|119.8|121.59|119.79|3
1655792350000|2022-06-21 06:19:10|121.58|119.78|121.69|119.89|121.69|119.89|121.58|119.78|13
1655792360000|2022-06-21 06:19:20|121.68|119.88|121.71|119.91|121.73|119.93|121.67|119.87|14
1655792370000|2022-06-21 06:19:30|121.7|119.9|121.61|119.81|121.7|119.9|121.6|119.8|13
1655792380000|2022-06-21 06:19:40|121.62|119.82|121.62|119.82|121.68|119.88|121.61|119.81|14
1655792390000|2022-06-21 06:19:50|121.63|119.83|121.62|119.82|121.65|119.85|121.61|119.81|13
1655792400000|2022-06-21 06:20:00|121.6|119.8|121.59|119.79|121.61|119.81|121.58|119.78|8
1655792410000|2022-06-21 06:20:10|121.6|119.8|121.63|119.83|121.64|119.84|121.6|119.8|7
1655792420000|2022-06-21 06:20:20|121.65|119.85|121.66|119.86|121.66|119.86|121.65|119.85|2
1655792430000|2022-06-21 06:20:30|121.65|119.85|121.6|119.8|121.65|119.85|121.59|119.79|15
1655792440000|2022-06-21 06:20:40|121.59|119.79|121.51|119.71|121.6|119.8|121.51|119.71|11
1655792450000|2022-06-21 06:20:50|121.52|119.72|121.53|119.73|121.53|119.73|121.48|119.68|14
1655792460000|2022-06-21 06:21:00|121.52|119.72|121.37|119.57|121.53|119.73|121.37|119.57|18
1655792470000|2022-06-21 06:21:10|121.38|119.58|121.32|119.52|121.41|119.61|121.32|119.52|11
1655792480000|2022-06-21 06:21:20|121.33|119.53|121.33|119.53|121.34|119.54|121.33|119.53|5
1655792490000|2022-06-21 06:21:30|121.34|119.54|121.33|119.53|121.34|119.54|121.33|119.53|4
1655792500000|2022-06-21 06:21:40|121.34|119.54|121.37|119.57|121.37|119.57|121.33|119.53|8
1655792510000|2022-06-21 06:21:50|121.38|119.58|121.4|119.6|121.4|119.6|121.38|119.58|3
1655792520000|2022-06-21 06:22:00|121.39|119.59|121.42|119.62|121.42|119.62|121.38|119.58|8
1655792530000|2022-06-21 06:22:10|121.41|119.61|121.4|119.6|121.41|119.61|121.38|119.58|12
1655792540000|2022-06-21 06:22:20|121.41|119.61|121.44|119.64|121.44|119.64|121.41|119.61|4
1655792550000|2022-06-21 06:22:30|121.45|119.65|121.55|119.75|121.56|119.76|121.45|119.65|13
1655792560000|2022-06-21 06:22:40|121.56|119.76|121.56|119.76|121.56|119.76|121.56|119.76|1
1655792570000|2022-06-21 06:22:50|121.55|119.75|121.66|119.86|121.66|119.86|121.55|119.75|6
1655792580000|2022-06-21 06:23:00|121.67|119.87|121.64|119.84|121.69|119.89|121.63|119.83|10
1655792590000|2022-06-21 06:23:10|121.65|119.85|121.67|119.87|121.68|119.88|121.64|119.84|9
1655792600000|2022-06-21 06:23:20|121.68|119.88|121.67|119.87|121.68|119.88|121.67|119.87|2
1655792610000|2022-06-21 06:23:30|121.66|119.86|121.68|119.88|121.7|119.9|121.66|119.86|10
1655792620000|2022-06-21 06:23:40|121.69|119.89|121.83|120.03|121.83|120.03|121.69|119.89|20
1655792630000|2022-06-21 06:23:50|121.82|120.02|121.75|119.95|121.82|120.02|121.74|119.94|16
1655792640000|2022-06-21 06:24:00|121.74|119.94|121.78|119.98|121.79|119.99|121.73|119.93|16
1655792650000|2022-06-21 06:24:10|121.8|120|121.81|120.01|121.82|120.02|121.79|119.99|12
1655792660000|2022-06-21 06:24:20|121.78|119.98|121.89|120.09|121.9|120.1|121.78|119.98|13
1655792670000|2022-06-21 06:24:30|121.87|120.07|121.97|120.17|121.97|120.17|121.87|120.07|11
1655792680000|2022-06-21 06:24:40|121.96|120.16|121.97|120.17|121.97|120.17|121.95|120.15|10
1655792690000|2022-06-21 06:24:50|121.96|120.16|122|120.2|122|120.2|121.96|120.16|7
1655792700000|2022-06-21 06:25:00|122.01|120.21|122.02|120.22|122.04|120.24|122|120.2|9
1655792710000|2022-06-21 06:25:10|122.03|120.23|122.05|120.25|122.05|120.25|122.02|120.22|11
1655792720000|2022-06-21 06:25:20|122.04|120.24|122.04|120.24|122.08|120.28|122.03|120.23|10
1655792730000|2022-06-21 06:25:30|122.03|120.23|122.05|120.25|122.07|120.27|122.03|120.23|11
1655792740000|2022-06-21 06:25:40|122.04|120.24|122|120.2|122.04|120.24|122|120.2|4
1655792750000|2022-06-21 06:25:50|122.01|120.21|122.06|120.26|122.07|120.27|122.01|120.21|8
1655792760000|2022-06-21 06:26:00|122.05|120.25|122.06|120.26|122.1|120.3|122.04|120.24|13
1655792770000|2022-06-21 06:26:10|122.04|120.24|122.08|120.28|122.08|120.28|122.04|120.24|6
1655792780000|2022-06-21 06:26:20|122.03|120.23|122.03|120.23|122.04|120.24|122.03|120.23|3
1655792790000|2022-06-21 06:26:30|122.04|120.24|122.04|120.24|122.05|120.25|122.03|120.23|7
1655792800000|2022-06-21 06:26:40|122.05|120.25|121.97|120.17|122.05|120.25|121.97|120.17|10
1655792810000|2022-06-21 06:26:50|121.96|120.16|121.96|120.16|121.97|120.17|121.94|120.14|9
1655792820000|2022-06-21 06:27:00|121.95|120.15|122.03|120.23|122.03|120.23|121.95|120.15|9
1655792830000|2022-06-21 06:27:10|122.02|120.22|122.04|120.24|122.05|120.25|122|120.2|15
1655792840000|2022-06-21 06:27:20|122.03|120.23|122.03|120.23|122.05|120.25|122.03|120.23|7
1655792850000|2022-06-21 06:27:30|122.02|120.22|122.06|120.26|122.08|120.28|122.01|120.21|17
1655792860000|2022-06-21 06:27:40|122.07|120.27|122.04|120.24|122.08|120.28|122.03|120.23|7
1655792870000|2022-06-21 06:27:50|122.03|120.23|122.03|120.23|122.03|120.23|122.03|120.23|1
1655792880000|2022-06-21 06:28:00|122.06|120.26|121.98|120.18|122.07|120.27|121.97|120.17|13
1655792890000|2022-06-21 06:28:10|121.99|120.19|122.04|120.24|122.04|120.24|121.99|120.19|17
1655792900000|2022-06-21 06:28:20|122.05|120.25|122.02|120.22|122.05|120.25|122|120.2|13
1655792910000|2022-06-21 06:28:30|122.01|120.21|122.02|120.22|122.02|120.22|122.01|120.21|2
1655795250000|2022-06-21 07:07:30|121.67|119.87|121.67|119.87|121.73|119.93|121.67|119.87|13
1655795260000|2022-06-21 07:07:40|121.73|119.93|121.72|119.92|121.73|119.93|121.67|119.87|9
1655795270000|2022-06-21 07:07:50|121.7|119.9|121.73|119.93|121.73|119.93|121.7|119.9|3
1655795280000|2022-06-21 07:08:00|121.72|119.92|121.73|119.93|121.73|119.93|121.71|119.91|4
1655795290000|2022-06-21 07:08:10|121.74|119.94|121.75|119.95|121.75|119.95|121.74|119.94|2
1655795310000|2022-06-21 07:08:30|121.73|119.93|121.76|119.96|121.77|119.97|121.73|119.93|4
1655795320000|2022-06-21 07:08:40|121.77|119.97|121.76|119.96|121.77|119.97|121.76|119.96|2
1655795330000|2022-06-21 07:08:50|121.74|119.94|121.75|119.95|121.75|119.95|121.74|119.94|2
1655795340000|2022-06-21 07:09:00|121.76|119.96|121.79|119.99|121.79|119.99|121.75|119.95|4
1655795350000|2022-06-21 07:09:10|121.76|119.96|121.76|119.96|121.76|119.96|121.75|119.95|3
1655795360000|2022-06-21 07:09:20|121.77|119.97|121.76|119.96|121.77|119.97|121.76|119.96|4
1655795370000|2022-06-21 07:09:30|121.77|119.97|121.75|119.95|121.79|119.99|121.72|119.92|13
1655795380000|2022-06-21 07:09:40|121.74|119.94|121.77|119.97|121.77|119.97|121.72|119.92|4
1655795390000|2022-06-21 07:09:50|121.83|120.03|121.81|120.01|121.83|120.03|121.77|119.97|13
1655795400000|2022-06-21 07:10:00|121.8|120|121.67|119.87|121.8|120|121.67|119.87|8
1655795410000|2022-06-21 07:10:10|121.72|119.92|121.72|119.92|121.72|119.92|121.72|119.92|1
1655795420000|2022-06-21 07:10:20|121.67|119.87|121.67|119.87|121.67|119.87|121.67|119.87|1
1655795430000|2022-06-21 07:10:30|121.56|119.76|121.56|119.76|121.56|119.76|121.56|119.76|1
1655795440000|2022-06-21 07:10:40|121.46|119.66|121.44|119.64|121.65|119.85|121.43|119.63|11
1655795450000|2022-06-21 07:10:50|121.43|119.63|121.44|119.64|121.47|119.67|121.42|119.62|9
1655795460000|2022-06-21 07:11:00|121.43|119.63|121.41|119.61|121.43|119.63|121.41|119.61|12
1655795470000|2022-06-21 07:11:10|121.39|119.59|121.43|119.63|121.43|119.63|121.31|119.51|13
1655795480000|2022-06-21 07:11:20|121.42|119.62|121.41|119.61|121.42|119.62|121.41|119.61|4
1655795490000|2022-06-21 07:11:30|121.42|119.62|121.43|119.63|121.48|119.68|121.42|119.62|6
1655795500000|2022-06-21 07:11:40|121.42|119.62|121.43|119.63|121.43|119.63|121.42|119.62|2
1655795510000|2022-06-21 07:11:50|121.42|119.62|121.43|119.63|121.43|119.63|121.42|119.62|4
1655795520000|2022-06-21 07:12:00|121.38|119.58|121.39|119.59|121.39|119.59|121.38|119.58|2
1655795530000|2022-06-21 07:12:10|121.41|119.61|121.4|119.6|121.41|119.61|121.38|119.58|6
1655795540000|2022-06-21 07:12:20|121.41|119.61|121.49|119.69|121.49|119.69|121.41|119.61|6
1655795550000|2022-06-21 07:12:30|121.46|119.66|121.38|119.58|121.46|119.66|121.38|119.58|7
1655795560000|2022-06-21 07:12:40|121.39|119.59|121.39|119.59|121.39|119.59|121.39|119.59|1
1655795570000|2022-06-21 07:12:50|121.4|119.6|121.4|119.6|121.4|119.6|121.39|119.59|3
1655795580000|2022-06-21 07:13:00|121.39|119.59|121.41|119.61|121.41|119.61|121.39|119.59|5
1655795590000|2022-06-21 07:13:10|121.46|119.66|121.43|119.63|121.46|119.66|121.43|119.63|4
1655795600000|2022-06-21 07:13:20|121.42|119.62|121.4|119.6|121.42|119.62|121.38|119.58|3
1655795610000|2022-06-21 07:13:30|121.41|119.61|121.41|119.61|121.43|119.63|121.41|119.61|4
1655795620000|2022-06-21 07:13:40|121.42|119.62|121.41|119.61|121.44|119.64|121.4|119.6|9
1655795630000|2022-06-21 07:13:50|121.4|119.6|121.35|119.55|121.4|119.6|121.35|119.55|11
1655795640000|2022-06-21 07:14:00|121.31|119.51|121.28|119.48|121.35|119.55|121.28|119.48|8
1655795650000|2022-06-21 07:14:10|121.29|119.49|121.3|119.5|121.3|119.5|121.29|119.49|4
1655795660000|2022-06-21 07:14:20|121.31|119.51|121.32|119.52|121.32|119.52|121.29|119.49|6
1655795670000|2022-06-21 07:14:30|121.31|119.51|121.31|119.51|121.31|119.51|121.3|119.5|3
1655795680000|2022-06-21 07:14:40|121.3|119.5|121.29|119.49|121.31|119.51|121.29|119.49|6
1655795690000|2022-06-21 07:14:50|121.3|119.5|121.3|119.5|121.3|119.5|121.3|119.5|1
1655795700000|2022-06-21 07:15:00|121.34|119.54|121.35|119.55|121.38|119.58|121.34|119.54|9
1655795710000|2022-06-21 07:15:10|121.34|119.54|121.34|119.54|121.35|119.55|121.34|119.54|3
1655795720000|2022-06-21 07:15:20|121.35|119.55|121.34|119.54|121.35|119.55|121.31|119.51|7
1655795730000|2022-06-21 07:15:30|121.35|119.55|121.35|119.55|121.36|119.56|121.35|119.55|3
1655795740000|2022-06-21 07:15:40|121.36|119.56|121.36|119.56|121.36|119.56|121.35|119.55|5
1655795750000|2022-06-21 07:15:50|121.38|119.58|121.36|119.56|121.39|119.59|121.36|119.56|4
1655795760000|2022-06-21 07:16:00|121.37|119.57|121.4|119.6|121.4|119.6|121.37|119.57|4
1655795780000|2022-06-21 07:16:20|121.41|119.61|121.39|119.59|121.42|119.62|121.39|119.59|6
1655795790000|2022-06-21 07:16:30|121.4|119.6|121.41|119.61|121.41|119.61|121.39|119.59|5
1655795810000|2022-06-21 07:16:50|121.39|119.59|121.4|119.6|121.42|119.62|121.39|119.59|4
1655795820000|2022-06-21 07:17:00|121.41|119.61|121.4|119.6|121.42|119.62|121.4|119.6|3
1655795850000|2022-06-21 07:17:30|121.41|119.61|121.43|119.63|121.43|119.63|121.39|119.59|8
1655795860000|2022-06-21 07:17:40|121.42|119.62|121.42|119.62|121.43|119.63|121.42|119.62|3
1655795870000|2022-06-21 07:17:50|121.4|119.6|121.38|119.58|121.4|119.6|121.38|119.58|2
1655795880000|2022-06-21 07:18:00|121.34|119.54|121.29|119.49|121.34|119.54|121.28|119.48|13
1655795890000|2022-06-21 07:18:10|121.3|119.5|121.38|119.58|121.4|119.6|121.3|119.5|7
1655795900000|2022-06-21 07:18:20|121.39|119.59|121.38|119.58|121.39|119.59|121.38|119.58|4
1655795910000|2022-06-21 07:18:30|121.36|119.56|121.32|119.52|121.36|119.56|121.32|119.52|4
1655795920000|2022-06-21 07:18:40|121.33|119.53|121.29|119.49|121.33|119.53|121.27|119.47|14
1655795930000|2022-06-21 07:18:50|121.3|119.5|121.3|119.5|121.3|119.5|121.3|119.5|1
1655795940000|2022-06-21 07:19:00|121.34|119.54|121.21|119.41|121.34|119.54|121.21|119.41|8
1655795950000|2022-06-21 07:19:10|121.22|119.42|121.25|119.45|121.27|119.47|121.22|119.42|3
1655795960000|2022-06-21 07:19:20|121.26|119.46|121.26|119.46|121.26|119.46|121.26|119.46|1
1655795970000|2022-06-21 07:19:30|121.27|119.47|121.27|119.47|121.27|119.47|121.27|119.47|1
1655795980000|2022-06-21 07:19:40|121.26|119.46|121.23|119.43|121.27|119.47|121.23|119.43|5
1655795990000|2022-06-21 07:19:50|121.25|119.45|121.27|119.47|121.27|119.47|121.23|119.43|6
1655796000000|2022-06-21 07:20:00|121.26|119.46|121.26|119.46|121.27|119.47|121.26|119.46|3
1655796010000|2022-06-21 07:20:10|121.27|119.47|121.27|119.47|121.27|119.47|121.26|119.46|5
1655796020000|2022-06-21 07:20:20|121.28|119.48|121.28|119.48|121.29|119.49|121.28|119.48|3
1655796040000|2022-06-21 07:20:40|121.27|119.47|121.28|119.48|121.28|119.48|121.27|119.47|4
1655796050000|2022-06-21 07:20:50|121.27|119.47|121.26|119.46|121.27|119.47|121.25|119.45|6
1655796060000|2022-06-21 07:21:00|121.27|119.47|121.25|119.45|121.27|119.47|121.25|119.45|3
1655796070000|2022-06-21 07:21:10|121.26|119.46|121.27|119.47|121.29|119.49|121.26|119.46|8
1655796080000|2022-06-21 07:21:20|121.28|119.48|121.31|119.51|121.33|119.53|121.28|119.48|8
1655796090000|2022-06-21 07:21:30|121.32|119.52|121.3|119.5|121.33|119.53|121.3|119.5|6
1655796100000|2022-06-21 07:21:40|121.31|119.51|121.26|119.46|121.31|119.51|121.25|119.45|19
1655796110000|2022-06-21 07:21:50|121.27|119.47|121.3|119.5|121.3|119.5|121.26|119.46|9
1655796120000|2022-06-21 07:22:00|121.27|119.47|121.29|119.49|121.3|119.5|121.27|119.47|14
1655796130000|2022-06-21 07:22:10|121.28|119.48|121.26|119.46|121.28|119.48|121.26|119.46|6
1655796140000|2022-06-21 07:22:20|121.27|119.47|121.26|119.46|121.28|119.48|121.26|119.46|3
1655796150000|2022-06-21 07:22:30|121.25|119.45|121.24|119.44|121.26|119.46|121.24|119.44|4
1655796160000|2022-06-21 07:22:40|121.26|119.46|121.25|119.45|121.27|119.47|121.25|119.45|3
1655796170000|2022-06-21 07:22:50|121.24|119.44|121.25|119.45|121.25|119.45|121.24|119.44|2
1655796180000|2022-06-21 07:23:00|121.26|119.46|121.24|119.44|121.26|119.46|121.24|119.44|7
1655796190000|2022-06-21 07:23:10|121.25|119.45|121.27|119.47|121.28|119.48|121.25|119.45|6
1655796200000|2022-06-21 07:23:20|121.28|119.48|121.26|119.46|121.28|119.48|121.26|119.46|5
1655796220000|2022-06-21 07:23:40|121.27|119.47|121.27|119.47|121.27|119.47|121.27|119.47|1
1655796230000|2022-06-21 07:23:50|121.28|119.48|121.28|119.48|121.28|119.48|121.27|119.47|3
1655796240000|2022-06-21 07:24:00|121.27|119.47|121.27|119.47|121.27|119.47|121.27|119.47|1
1655796250000|2022-06-21 07:24:10|121.28|119.48|121.27|119.47|121.28|119.48|121.27|119.47|14
1655796260000|2022-06-21 07:24:20|121.28|119.48|121.27|119.47|121.28|119.48|121.27|119.47|6
1655796270000|2022-06-21 07:24:30|121.26|119.46|121.5|119.7|121.5|119.7|121.26|119.46|14
1655796280000|2022-06-21 07:24:40|121.51|119.71|121.41|119.61|121.51|119.71|121.41|119.61|14
1655796290000|2022-06-21 07:24:50|121.42|119.62|121.45|119.65|121.45|119.65|121.4|119.6|17
1655796300000|2022-06-21 07:25:00|121.44|119.64|121.45|119.65|121.45|119.65|121.42|119.62|14
1655796310000|2022-06-21 07:25:10|121.46|119.66|121.57|119.77|121.57|119.77|121.44|119.64|18
1655796320000|2022-06-21 07:25:20|121.59|119.79|121.66|119.86|121.67|119.87|121.59|119.79|9
1655796330000|2022-06-21 07:25:30|121.67|119.87|121.66|119.86|121.74|119.94|121.65|119.85|10
1655796340000|2022-06-21 07:25:40|121.67|119.87|121.67|119.87|121.69|119.89|121.65|119.85|8
1655796350000|2022-06-21 07:25:50|121.66|119.86|121.66|119.86|121.68|119.88|121.66|119.86|7
1655796360000|2022-06-21 07:26:00|121.67|119.87|121.68|119.88|121.7|119.9|121.67|119.87|6
1655796370000|2022-06-21 07:26:10|121.69|119.89|121.68|119.88|121.71|119.91|121.67|119.87|7
1655796380000|2022-06-21 07:26:20|121.69|119.89|121.7|119.9|121.71|119.91|121.66|119.86|11
1655796390000|2022-06-21 07:26:30|121.73|119.93|121.67|119.87|121.73|119.93|121.66|119.86|11
1655796400000|2022-06-21 07:26:40|121.68|119.88|121.67|119.87|121.68|119.88|121.66|119.86|10
1655796410000|2022-06-21 07:26:50|121.66|119.86|121.63|119.83|121.67|119.87|121.61|119.81|12
1655796420000|2022-06-21 07:27:00|121.64|119.84|121.62|119.82|121.64|119.84|121.62|119.82|5
1655796430000|2022-06-21 07:27:10|121.64|119.84|121.65|119.85|121.66|119.86|121.62|119.82|7
1655796440000|2022-06-21 07:27:20|121.64|119.84|121.64|119.84|121.65|119.85|121.63|119.83|11
1655796450000|2022-06-21 07:27:30|121.63|119.83|121.63|119.83|121.64|119.84|121.62|119.82|10
1655796460000|2022-06-21 07:27:40|121.64|119.84|121.63|119.83|121.65|119.85|121.63|119.83|14
1655796470000|2022-06-21 07:27:50|121.64|119.84|121.62|119.82|121.65|119.85|121.62|119.82|5
1655796480000|2022-06-21 07:28:00|121.63|119.83|121.63|119.83|121.64|119.84|121.62|119.82|6
1655796490000|2022-06-21 07:28:10|121.62|119.82|121.51|119.71|121.63|119.83|121.49|119.69|14
1655796500000|2022-06-21 07:28:20|121.5|119.7|121.46|119.66|121.52|119.72|121.46|119.66|12
1655796510000|2022-06-21 07:28:30|121.47|119.67|121.44|119.64|121.52|119.72|121.44|119.64|14
1655796520000|2022-06-21 07:28:40|121.43|119.63|121.42|119.62|121.45|119.65|121.42|119.62|10
1655796530000|2022-06-21 07:28:50|121.43|119.63|121.42|119.62|121.43|119.63|121.41|119.61|12
1655796540000|2022-06-21 07:29:00|121.41|119.61|121.43|119.63|121.43|119.63|121.41|119.61|3
1655796550000|2022-06-21 07:29:10|121.42|119.62|121.41|119.61|121.43|119.63|121.4|119.6|12
1655796560000|2022-06-21 07:29:20|121.42|119.62|121.43|119.63|121.43|119.63|121.42|119.62|4
1655796570000|2022-06-21 07:29:30|121.42|119.62|121.41|119.61|121.42|119.62|121.41|119.61|2
1655796580000|2022-06-21 07:29:40|121.4|119.6|121.4|119.6|121.42|119.62|121.4|119.6|3
1655796590000|2022-06-21 07:29:50|121.39|119.59|121.4|119.6|121.42|119.62|121.39|119.59|6
1655796600000|2022-06-21 07:30:00|121.41|119.61|121.42|119.62|121.42|119.62|121.4|119.6|6
1655796610000|2022-06-21 07:30:10|121.43|119.63|121.4|119.6|121.45|119.65|121.4|119.6|10
1655796620000|2022-06-21 07:30:20|121.36|119.56|121.14|119.34|121.36|119.56|121.14|119.34|24
1655796630000|2022-06-21 07:30:30|121.13|119.33|120.87|119.07|121.13|119.33|120.87|119.07|15
1655796640000|2022-06-21 07:30:40|120.86|119.06|120.89|119.09|120.91|119.11|120.83|119.03|18
1655796650000|2022-06-21 07:30:50|120.88|119.08|120.9|119.1|120.9|119.1|120.88|119.08|5
1655796660000|2022-06-21 07:31:00|120.89|119.09|120.9|119.1|120.9|119.1|120.89|119.09|6
1655796670000|2022-06-21 07:31:10|120.89|119.09|120.92|119.12|120.92|119.12|120.89|119.09|7
1655796680000|2022-06-21 07:31:20|120.94|119.14|120.93|119.13|120.94|119.14|120.91|119.11|20
1655796690000|2022-06-21 07:31:30|120.92|119.12|121.01|119.21|121.07|119.27|120.91|119.11|21
1655796700000|2022-06-21 07:31:40|121|119.2|120.99|119.19|121|119.2|120.95|119.15|18
1655796710000|2022-06-21 07:31:50|120.98|119.18|120.97|119.17|121.02|119.22|120.94|119.14|17
1655796720000|2022-06-21 07:32:00|120.96|119.16|121.12|119.32|121.12|119.32|120.96|119.16|6
1655796730000|2022-06-21 07:32:10|121.14|119.34|121.17|119.37|121.2|119.4|121.14|119.34|20
1655796740000|2022-06-21 07:32:20|121.16|119.36|121.16|119.36|121.17|119.37|121.15|119.35|11
1655796750000|2022-06-21 07:32:30|121.15|119.35|121.15|119.35|121.18|119.38|121.15|119.35|11
1655796770000|2022-06-21 07:32:50|121.16|119.36|121.17|119.37|121.17|119.37|121.15|119.35|3
1655796780000|2022-06-21 07:33:00|121.28|119.48|121.4|119.6|121.42|119.62|121.28|119.48|16
1655796790000|2022-06-21 07:33:10|121.39|119.59|121.33|119.53|121.4|119.6|121.3|119.5|17
1655796800000|2022-06-21 07:33:20|121.31|119.51|121.14|119.34|121.32|119.52|121.11|119.31|13
1655796810000|2022-06-21 07:33:30|121.16|119.36|121.15|119.35|121.23|119.43|121.13|119.33|13
1655796820000|2022-06-21 07:33:40|121.13|119.33|121.15|119.35|121.16|119.36|121.13|119.33|15
1655796830000|2022-06-21 07:33:50|121.14|119.34|121.16|119.36|121.16|119.36|121.14|119.34|3
1655796840000|2022-06-21 07:34:00|121.15|119.35|121.15|119.35|121.16|119.36|121.14|119.34|6
1655796850000|2022-06-21 07:34:10|121.16|119.36|121.16|119.36|121.16|119.36|121.15|119.35|5
1655796860000|2022-06-21 07:34:20|121.15|119.35|121.17|119.37|121.2|119.4|121.15|119.35|11
1655796870000|2022-06-21 07:34:30|121.16|119.36|121.2|119.4|121.22|119.42|121.16|119.36|15
1655796880000|2022-06-21 07:34:40|121.18|119.38|121.19|119.39|121.23|119.43|121.17|119.37|18
1655796890000|2022-06-21 07:34:50|121.18|119.38|121.14|119.34|121.18|119.38|120.95|119.15|18
1655796900000|2022-06-21 07:35:00|121.12|119.32|121.27|119.47|121.36|119.56|121.1|119.3|17
1655796910000|2022-06-21 07:35:10|121.24|119.44|121.25|119.45|121.28|119.48|121.22|119.42|6
1655796920000|2022-06-21 07:35:20|121.24|119.44|121.04|119.24|121.27|119.47|121.01|119.21|16
1655796930000|2022-06-21 07:35:30|121.01|119.21|120.92|119.12|121.03|119.23|120.92|119.12|5
1655796940000|2022-06-21 07:35:40|120.89|119.09|120.86|119.06|120.89|119.09|120.85|119.05|5
1655796950000|2022-06-21 07:35:50|120.85|119.05|120.86|119.06|120.87|119.07|120.85|119.05|5
1655796960000|2022-06-21 07:36:00|120.87|119.07|120.93|119.13|120.93|119.13|120.87|119.07|11
1655796970000|2022-06-21 07:36:10|120.94|119.14|120.97|119.17|121|119.2|120.91|119.11|12
1655796980000|2022-06-21 07:36:20|120.96|119.16|120.95|119.15|120.96|119.16|120.93|119.13|8
1655796990000|2022-06-21 07:36:30|120.93|119.13|120.93|119.13|120.95|119.15|120.92|119.12|9
1655797000000|2022-06-21 07:36:40|120.92|119.12|120.92|119.12|120.93|119.13|120.91|119.11|7
1655797010000|2022-06-21 07:36:50|120.91|119.11|120.92|119.12|120.93|119.13|120.91|119.11|4
1655797020000|2022-06-21 07:37:00|120.93|119.13|120.92|119.12|120.93|119.13|120.92|119.12|6
1655797030000|2022-06-21 07:37:10|120.93|119.13|120.92|119.12|120.94|119.14|120.92|119.12|8
1655797040000|2022-06-21 07:37:20|120.87|119.07|120.87|119.07|120.87|119.07|120.87|119.07|1
1655797050000|2022-06-21 07:37:30|120.86|119.06|120.85|119.05|120.86|119.06|120.85|119.05|2
1655797060000|2022-06-21 07:37:40|120.86|119.06|120.85|119.05|120.86|119.06|120.85|119.05|6
1655797070000|2022-06-21 07:37:50|120.86|119.06|120.9|119.1|120.9|119.1|120.86|119.06|4
1655797080000|2022-06-21 07:38:00|120.91|119.11|120.91|119.11|120.93|119.13|120.91|119.11|7
1655797090000|2022-06-21 07:38:10|120.9|119.1|120.88|119.08|120.9|119.1|120.87|119.07|8
1655797100000|2022-06-21 07:38:20|120.87|119.07|120.89|119.09|120.9|119.1|120.87|119.07|7
1655797110000|2022-06-21 07:38:30|120.9|119.1|120.88|119.08|120.9|119.1|120.88|119.08|2
1655797130000|2022-06-21 07:38:50|120.86|119.06|120.86|119.06|120.86|119.06|120.86|119.06|1
1655797140000|2022-06-21 07:39:00|120.85|119.05|120.85|119.05|120.85|119.05|120.85|119.05|1
1655797150000|2022-06-21 07:39:10|120.84|119.04|120.84|119.04|120.84|119.04|120.84|119.04|1
1655797160000|2022-06-21 07:39:20|120.85|119.05|120.85|119.05|120.85|119.05|120.85|119.05|1
1655797170000|2022-06-21 07:39:30|120.86|119.06|120.89|119.09|120.89|119.09|120.86|119.06|3
1655797180000|2022-06-21 07:39:40|120.88|119.08|120.88|119.08|120.88|119.08|120.88|119.08|1
1655797200000|2022-06-21 07:40:00|120.89|119.09|120.89|119.09|120.9|119.1|120.89|119.09|3
1655797240000|2022-06-21 07:40:40|120.91|119.11|120.93|119.13|120.93|119.13|120.89|119.09|4
1655797250000|2022-06-21 07:40:50|120.94|119.14|120.91|119.11|120.95|119.15|120.91|119.11|8
1655797270000|2022-06-21 07:41:10|120.92|119.12|120.93|119.13|120.93|119.13|120.91|119.11|7
1655797280000|2022-06-21 07:41:20|120.92|119.12|120.91|119.11|120.93|119.13|120.91|119.11|4
1655797290000|2022-06-21 07:41:30|120.9|119.1|120.9|119.1|120.91|119.11|120.9|119.1|5
1655797300000|2022-06-21 07:41:40|120.91|119.11|120.91|119.11|120.91|119.11|120.91|119.11|1
1655797310000|2022-06-21 07:41:50|120.9|119.1|120.91|119.11|120.91|119.11|120.9|119.1|2
1655797320000|2022-06-21 07:42:00|120.9|119.1|120.91|119.11|120.91|119.11|120.9|119.1|2
1655797330000|2022-06-21 07:42:10|120.9|119.1|120.88|119.08|120.9|119.1|120.88|119.08|3
1655797340000|2022-06-21 07:42:20|120.89|119.09|120.89|119.09|120.89|119.09|120.89|119.09|1
1655797350000|2022-06-21 07:42:30|120.88|119.08|120.88|119.08|120.89|119.09|120.87|119.07|5
1655797360000|2022-06-21 07:42:40|120.89|119.09|120.91|119.11|120.91|119.11|120.88|119.08|9
1655797370000|2022-06-21 07:42:50|120.92|119.12|120.92|119.12|120.93|119.13|120.92|119.12|3
1655797380000|2022-06-21 07:43:00|120.93|119.13|120.91|119.11|120.93|119.13|120.91|119.11|5
1655797390000|2022-06-21 07:43:10|120.9|119.1|120.91|119.11|120.91|119.11|120.9|119.1|4
1655797400000|2022-06-21 07:43:20|120.9|119.1|120.9|119.1|120.91|119.11|120.9|119.1|5
1655797410000|2022-06-21 07:43:30|120.91|119.11|120.9|119.1|120.91|119.11|120.9|119.1|4
1655797420000|2022-06-21 07:43:40|120.91|119.11|120.9|119.1|120.91|119.11|120.9|119.1|4
1655797430000|2022-06-21 07:43:50|120.91|119.11|120.9|119.1|120.91|119.11|120.9|119.1|4
1655797440000|2022-06-21 07:44:00|120.91|119.11|120.91|119.11|120.91|119.11|120.9|119.1|9
1655797450000|2022-06-21 07:44:10|120.9|119.1|120.9|119.1|120.91|119.11|120.9|119.1|3
1655797460000|2022-06-21 07:44:20|120.89|119.09|120.9|119.1|120.9|119.1|120.89|119.09|2
1655797470000|2022-06-21 07:44:30|120.91|119.11|120.9|119.1|120.92|119.12|120.89|119.09|6
1655797480000|2022-06-21 07:44:40|120.89|119.09|120.9|119.1|120.9|119.1|120.89|119.09|2
1655797490000|2022-06-21 07:44:50|120.89|119.09|120.89|119.09|120.9|119.1|120.89|119.09|3
1655797500000|2022-06-21 07:45:00|120.9|119.1|120.92|119.12|120.92|119.12|120.89|119.09|5
1655797540000|2022-06-21 07:45:40|120.9|119.1|120.9|119.1|120.9|119.1|120.9|119.1|1
1655797560000|2022-06-21 07:46:00|120.86|119.06|120.81|119.01|120.86|119.06|120.81|119.01|2
1655797570000|2022-06-21 07:46:10|120.8|119|120.77|118.97|120.8|119|120.77|118.97|3
1655797580000|2022-06-21 07:46:20|120.76|118.96|120.76|118.96|120.76|118.96|120.76|118.96|1
1655797590000|2022-06-21 07:46:30|120.77|118.97|120.78|118.98|120.78|118.98|120.77|118.97|4
1655797600000|2022-06-21 07:46:40|120.77|118.97|120.78|118.98|120.79|118.99|120.76|118.96|7
1655797610000|2022-06-21 07:46:50|120.79|118.99|120.77|118.97|120.79|118.99|120.77|118.97|3
1655797620000|2022-06-21 07:47:00|120.76|118.96|120.77|118.97|120.78|118.98|120.76|118.96|8
1655797630000|2022-06-21 07:47:10|120.78|118.98|120.77|118.97|120.78|118.98|120.77|118.97|4
1655797640000|2022-06-21 07:47:20|120.78|118.98|120.36|118.56|120.78|118.98|120.35|118.55|19
1655797650000|2022-06-21 07:47:30|120.35|118.55|120.35|118.55|120.36|118.56|120.32|118.52|16
1655797660000|2022-06-21 07:47:40|120.36|118.56|120.3|118.5|120.36|118.56|120.3|118.5|13
1655797670000|2022-06-21 07:47:50|120.31|118.51|120.42|118.62|120.43|118.63|120.3|118.5|14
1655797680000|2022-06-21 07:48:00|120.41|118.61|120.39|118.59|120.41|118.61|120.38|118.58|11
1655797690000|2022-06-21 07:48:10|120.42|118.62|120.42|118.62|120.43|118.63|120.4|118.6|11
1655797700000|2022-06-21 07:48:20|120.43|118.63|120.37|118.57|120.43|118.63|120.37|118.57|14
1655797710000|2022-06-21 07:48:30|120.36|118.56|120.34|118.54|120.36|118.56|120.32|118.52|4
1655797720000|2022-06-21 07:48:40|120.35|118.55|120.37|118.57|120.37|118.57|120.35|118.55|3
1655797730000|2022-06-21 07:48:50|120.38|118.58|120.36|118.56|120.38|118.58|120.35|118.55|13
1655797740000|2022-06-21 07:49:00|120.37|118.57|120.34|118.54|120.37|118.57|120.33|118.53|10
1655797750000|2022-06-21 07:49:10|120.36|118.56|120.35|118.55|120.36|118.56|120.35|118.55|2
1655797760000|2022-06-21 07:49:20|120.36|118.56|120.34|118.54|120.36|118.56|120.34|118.54|6
1655797770000|2022-06-21 07:49:30|120.35|118.55|120.35|118.55|120.36|118.56|120.35|118.55|3
1655797780000|2022-06-21 07:49:40|120.36|118.56|120.37|118.57|120.37|118.57|120.35|118.55|3
1655797790000|2022-06-21 07:49:50|120.38|118.58|120.37|118.57|120.38|118.58|120.37|118.57|6
1655797800000|2022-06-21 07:50:00|120.38|118.58|120.38|118.58|120.41|118.61|120.38|118.58|10
1655797810000|2022-06-21 07:50:10|120.39|118.59|120.38|118.58|120.39|118.59|120.38|118.58|4
1655797820000|2022-06-21 07:50:20|120.39|118.59|120.41|118.61|120.41|118.61|120.39|118.59|3
1655797830000|2022-06-21 07:50:30|120.4|118.6|120.41|118.61|120.41|118.61|120.39|118.59|12
1655797840000|2022-06-21 07:50:40|120.42|118.62|120.39|118.59|120.42|118.62|120.38|118.58|7
1655797850000|2022-06-21 07:50:50|120.4|118.6|120.4|118.6|120.4|118.6|120.39|118.59|5
1655797860000|2022-06-21 07:51:00|120.39|118.59|120.39|118.59|120.39|118.59|120.39|118.59|1
1655797870000|2022-06-21 07:51:10|120.4|118.6|120.41|118.61|120.41|118.61|120.4|118.6|4
1655797880000|2022-06-21 07:51:20|120.4|118.6|120.4|118.6|120.41|118.61|120.4|118.6|5
1655797890000|2022-06-21 07:51:30|120.39|118.59|120.39|118.59|120.41|118.61|120.39|118.59|4
1655797900000|2022-06-21 07:51:40|120.4|118.6|120.45|118.65|120.49|118.69|120.4|118.6|8
1655797910000|2022-06-21 07:51:50|120.46|118.66|120.46|118.66|120.46|118.66|120.46|118.66|1
1655797930000|2022-06-21 07:52:10|120.47|118.67|120.51|118.71|120.53|118.73|120.47|118.67|13
1655797940000|2022-06-21 07:52:20|120.49|118.69|120.46|118.66|120.49|118.69|120.46|118.66|3
1655797960000|2022-06-21 07:52:40|120.47|118.67|120.46|118.66|120.47|118.67|120.46|118.66|2
1655797980000|2022-06-21 07:53:00|120.47|118.67|120.46|118.66|120.47|118.67|120.46|118.66|4
1655798010000|2022-06-21 07:53:30|120.44|118.64|120.44|118.64|120.44|118.64|120.43|118.63|3
1655798020000|2022-06-21 07:53:40|120.42|118.62|120.44|118.64|120.44|118.64|120.42|118.62|3
1655798030000|2022-06-21 07:53:50|120.43|118.63|120.43|118.63|120.43|118.63|120.4|118.6|6
1655798040000|2022-06-21 07:54:00|120.44|118.64|120.45|118.65|120.45|118.65|120.44|118.64|2
1655798050000|2022-06-21 07:54:10|120.43|118.63|120.44|118.64|120.44|118.64|120.43|118.63|4
1655798060000|2022-06-21 07:54:20|120.43|118.63|120.43|118.63|120.43|118.63|120.43|118.63|1
1655798070000|2022-06-21 07:54:30|120.42|118.62|120.42|118.62|120.42|118.62|120.42|118.62|1
1655798080000|2022-06-21 07:54:40|120.41|118.61|120.4|118.6|120.41|118.61|120.4|118.6|2
1655798090000|2022-06-21 07:54:50|120.41|118.61|120.4|118.6|120.41|118.61|120.4|118.6|4
1655798100000|2022-06-21 07:55:00|120.41|118.61|120.41|118.61|120.41|118.61|120.4|118.6|7
1655798110000|2022-06-21 07:55:10|120.4|118.6|120.03|118.23|120.4|118.6|120.03|118.23|24
1655798120000|2022-06-21 07:55:20|120.02|118.22|119.76|117.96|120.02|118.22|119.56|117.76|27
1655798130000|2022-06-21 07:55:30|119.74|117.94|119.56|117.76|119.76|117.96|119.49|117.69|24
1655798140000|2022-06-21 07:55:40|119.59|117.79|119.64|117.84|119.65|117.85|119.57|117.77|15
1655798150000|2022-06-21 07:55:50|119.65|117.85|119.6|117.8|119.67|117.87|119.58|117.78|17
1655798160000|2022-06-21 07:56:00|119.61|117.81|119.46|117.66|119.61|117.81|119.46|117.66|17
1655798170000|2022-06-21 07:56:10|119.44|117.64|119.41|117.61|119.44|117.64|119.32|117.52|21
1655798180000|2022-06-21 07:56:20|119.42|117.62|119.41|117.61|119.46|117.66|119.38|117.58|20
1655798190000|2022-06-21 07:56:30|119.4|117.6|119.71|117.91|119.71|117.91|119.4|117.6|27
1655798200000|2022-06-21 07:56:40|119.72|117.92|119.61|117.81|119.72|117.92|119.59|117.79|31
1655798210000|2022-06-21 07:56:50|119.63|117.83|119.63|117.83|119.73|117.93|119.63|117.83|14
1655798220000|2022-06-21 07:57:00|119.61|117.81|119.44|117.64|119.61|117.81|119.41|117.61|22
1655798230000|2022-06-21 07:57:10|119.45|117.65|119.58|117.78|119.61|117.81|119.45|117.65|14
1655798240000|2022-06-21 07:57:20|119.59|117.79|119.63|117.83|119.68|117.88|119.59|117.79|13
1655798250000|2022-06-21 07:57:30|119.64|117.84|119.68|117.88|119.7|117.9|119.6|117.8|14
1655798260000|2022-06-21 07:57:40|119.67|117.87|119.66|117.86|119.68|117.88|119.63|117.83|12
1655798270000|2022-06-21 07:57:50|119.59|117.79|119.6|117.8|119.62|117.82|119.58|117.78|16
1655798280000|2022-06-21 07:58:00|119.61|117.81|119.61|117.81|119.62|117.82|119.6|117.8|8
1655798290000|2022-06-21 07:58:10|119.62|117.82|119.62|117.82|119.62|117.82|119.6|117.8|9
1655798300000|2022-06-21 07:58:20|119.61|117.81|119.55|117.75|119.61|117.81|119.54|117.74|9
1655798310000|2022-06-21 07:58:30|119.56|117.76|119.56|117.76|119.56|117.76|119.55|117.75|9
1655798320000|2022-06-21 07:58:40|119.57|117.77|119.48|117.68|119.57|117.77|119.45|117.65|16
1655798330000|2022-06-21 07:58:50|119.5|117.7|119.67|117.87|119.67|117.87|119.5|117.7|16
1655798340000|2022-06-21 07:59:00|119.64|117.84|119.65|117.85|119.65|117.85|119.63|117.83|4
1655798350000|2022-06-21 07:59:10|119.64|117.84|119.56|117.76|119.64|117.84|119.55|117.75|13
1655798360000|2022-06-21 07:59:20|119.58|117.78|119.58|117.78|119.59|117.79|119.57|117.77|9
1655798370000|2022-06-21 07:59:30|119.59|117.79|119.55|117.75|119.59|117.79|119.55|117.75|9
1655798380000|2022-06-21 07:59:40|119.47|117.67|119.42|117.62|119.48|117.68|119.41|117.61|11
1655798390000|2022-06-21 07:59:50|119.43|117.63|119.47|117.67|119.54|117.74|119.43|117.63|16
1655798400000|2022-06-21 08:00:00|119.48|117.68|119.59|117.79|119.59|117.79|119.48|117.68|11
1655798410000|2022-06-21 08:00:10|119.6|117.8|119.62|117.82|119.69|117.89|119.6|117.8|16
1655798420000|2022-06-21 08:00:20|119.63|117.83|119.65|117.85|119.67|117.87|119.62|117.82|13
1655798430000|2022-06-21 08:00:30|119.6|117.8|119.61|117.81|119.61|117.81|119.59|117.79|8
1655798440000|2022-06-21 08:00:40|119.6|117.8|119.61|117.81|119.61|117.81|119.58|117.78|8
1655798450000|2022-06-21 08:00:50|119.65|117.85|119.47|117.67|119.67|117.87|119.47|117.67|16
1655798460000|2022-06-21 08:01:00|119.42|117.62|119.6|117.8|119.67|117.87|119.42|117.62|19
1655798470000|2022-06-21 08:01:10|119.62|117.82|119.67|117.87|119.67|117.87|119.59|117.79|13
1655798480000|2022-06-21 08:01:20|119.62|117.82|119.65|117.85|119.65|117.85|119.59|117.79|7
1655798490000|2022-06-21 08:01:30|119.63|117.83|119.59|117.79|119.63|117.83|119.57|117.77|16
1655798500000|2022-06-21 08:01:40|119.58|117.78|119.58|117.78|119.59|117.79|119.58|117.78|7
1655798510000|2022-06-21 08:01:50|119.57|117.77|119.58|117.78|119.58|117.78|119.56|117.76|3
1655798520000|2022-06-21 08:02:00|119.59|117.79|119.59|117.79|119.59|117.79|119.58|117.78|3
1655798530000|2022-06-21 08:02:10|119.58|117.78|119.3|117.5|119.58|117.78|119.29|117.49|17
1655798540000|2022-06-21 08:02:20|119.25|117.45|119.37|117.57|119.41|117.61|119.21|117.41|21
1655798550000|2022-06-21 08:02:30|119.33|117.53|119.33|117.53|119.33|117.53|119.19|117.39|23
1655798560000|2022-06-21 08:02:40|119.35|117.55|119.59|117.79|119.59|117.79|119.34|117.54|18
1655798570000|2022-06-21 08:02:50|119.6|117.8|119.52|117.72|119.62|117.82|119.5|117.7|19
1655798580000|2022-06-21 08:03:00|119.56|117.76|119.88|118.08|119.9|118.1|119.56|117.76|22
1655798590000|2022-06-21 08:03:10|119.89|118.09|120.11|118.31|120.11|118.31|119.89|118.09|16
1655798600000|2022-06-21 08:03:20|120.14|118.34|120.09|118.29|120.24|118.44|120.09|118.29|24
1655798610000|2022-06-21 08:03:30|120.1|118.3|120.13|118.33|120.13|118.33|120.08|118.28|15
1655798620000|2022-06-21 08:03:40|120.12|118.32|120.15|118.35|120.23|118.43|120.12|118.32|16
1655798630000|2022-06-21 08:03:50|120.14|118.34|120.28|118.48|120.29|118.49|120.1|118.3|24
1655798640000|2022-06-21 08:04:00|120.29|118.49|120.32|118.52|120.34|118.54|120.28|118.48|17
1655798650000|2022-06-21 08:04:10|120.29|118.49|120.42|118.62|120.42|118.62|120.29|118.49|19
1655798660000|2022-06-21 08:04:20|120.41|118.61|120.45|118.65|120.48|118.68|120.41|118.61|10
1655798670000|2022-06-21 08:04:30|120.46|118.66|120.49|118.69|120.49|118.69|120.44|118.64|13
1655798680000|2022-06-21 08:04:40|120.5|118.7|120.46|118.66|120.5|118.7|120.44|118.64|16
1655798690000|2022-06-21 08:04:50|120.47|118.67|120.29|118.49|120.47|118.67|120.26|118.46|21
1655798700000|2022-06-21 08:05:00|120.28|118.48|120.33|118.53|120.34|118.54|120.26|118.46|15
1655798710000|2022-06-21 08:05:10|120.36|118.56|120.4|118.6|120.41|118.61|120.35|118.55|11
1655798720000|2022-06-21 08:05:20|120.42|118.62|120.48|118.68|120.52|118.72|120.42|118.62|19
1655798730000|2022-06-21 08:05:30|120.47|118.67|120.48|118.68|120.49|118.69|120.45|118.65|12
1655798740000|2022-06-21 08:05:40|120.49|118.69|120.54|118.74|120.56|118.76|120.48|118.68|18
1655798750000|2022-06-21 08:05:50|120.55|118.75|120.62|118.82|120.62|118.82|120.55|118.75|10
1655798760000|2022-06-21 08:06:00|120.6|118.8|120.7|118.9|120.72|118.92|120.58|118.78|12
1655798770000|2022-06-21 08:06:10|120.69|118.89|120.67|118.87|120.69|118.89|120.65|118.85|4
1655798780000|2022-06-21 08:06:20|120.66|118.86|120.67|118.87|120.67|118.87|120.66|118.86|8
1655798790000|2022-06-21 08:06:30|120.65|118.85|120.65|118.85|120.65|118.85|120.5|118.7|17
1655798800000|2022-06-21 08:06:40|120.64|118.84|120.64|118.84|120.67|118.87|120.63|118.83|9
1655798810000|2022-06-21 08:06:50|120.63|118.83|120.62|118.82|120.63|118.83|120.62|118.82|2
1655798820000|2022-06-21 08:07:00|120.63|118.83|120.71|118.91|120.74|118.94|120.62|118.82|12
1655798830000|2022-06-21 08:07:10|120.73|118.93|120.78|118.98|120.79|118.99|120.73|118.93|11
1655798840000|2022-06-21 08:07:20|120.77|118.97|120.67|118.87|120.78|118.98|120.67|118.87|7
1655798850000|2022-06-21 08:07:30|120.68|118.88|120.68|118.88|120.68|118.88|120.67|118.87|7
1655798860000|2022-06-21 08:07:40|120.67|118.87|120.52|118.72|120.68|118.88|120.52|118.72|10
1655798870000|2022-06-21 08:07:50|120.53|118.73|120.65|118.85|120.66|118.86|120.53|118.73|14
1655798880000|2022-06-21 08:08:00|120.66|118.86|120.75|118.95|120.75|118.95|120.66|118.86|13
1655798890000|2022-06-21 08:08:10|120.76|118.96|120.77|118.97|120.77|118.97|120.72|118.92|8
1655798900000|2022-06-21 08:08:20|120.76|118.96|120.75|118.95|120.76|118.96|120.69|118.89|15
1655798910000|2022-06-21 08:08:30|120.76|118.96|120.67|118.87|120.76|118.96|120.67|118.87|9
1655798920000|2022-06-21 08:08:40|120.68|118.88|120.75|118.95|120.75|118.95|120.68|118.88|12
1655798930000|2022-06-21 08:08:50|120.74|118.94|120.87|119.07|120.87|119.07|120.74|118.94|11
1655798940000|2022-06-21 08:09:00|120.86|119.06|120.81|119.01|120.86|119.06|120.78|118.98|11
1655798950000|2022-06-21 08:09:10|120.8|119|120.79|118.99|120.84|119.04|120.76|118.96|10
1655798960000|2022-06-21 08:09:20|120.81|119.01|120.82|119.02|120.84|119.04|120.81|119.01|9
1655798970000|2022-06-21 08:09:30|120.83|119.03|120.89|119.09|120.89|119.09|120.82|119.02|7
1655798980000|2022-06-21 08:09:40|120.9|119.1|120.95|119.15|120.99|119.19|120.9|119.1|13
1655798990000|2022-06-21 08:09:50|120.96|119.16|120.94|119.14|120.96|119.16|120.93|119.13|13
1655799000000|2022-06-21 08:10:00|120.96|119.16|120.93|119.13|120.96|119.16|120.93|119.13|7
1655799010000|2022-06-21 08:10:10|120.92|119.12|120.94|119.14|120.95|119.15|120.92|119.12|6
1655799020000|2022-06-21 08:10:20|120.95|119.15|120.94|119.14|120.96|119.16|120.94|119.14|4
1655799030000|2022-06-21 08:10:30|120.95|119.15|120.93|119.13|120.95|119.15|120.93|119.13|3
1655799040000|2022-06-21 08:10:40|120.94|119.14|120.84|119.04|120.94|119.14|120.83|119.03|11
1655799050000|2022-06-21 08:10:50|120.82|119.02|120.85|119.05|120.87|119.07|120.81|119.01|13
1655799060000|2022-06-21 08:11:00|120.88|119.08|120.92|119.12|120.97|119.17|120.87|119.07|19
1655799070000|2022-06-21 08:11:10|120.91|119.11|120.89|119.09|120.91|119.11|120.84|119.04|10
1655799080000|2022-06-21 08:11:20|120.9|119.1|120.85|119.05|120.93|119.13|120.85|119.05|12
1655799090000|2022-06-21 08:11:30|120.84|119.04|120.9|119.1|120.9|119.1|120.83|119.03|7
1655799100000|2022-06-21 08:11:40|120.92|119.12|120.91|119.11|120.92|119.12|120.91|119.11|6
1655799110000|2022-06-21 08:11:50|120.9|119.1|120.9|119.1|120.91|119.11|120.9|119.1|5
1655799120000|2022-06-21 08:12:00|120.92|119.12|120.91|119.11|120.93|119.13|120.9|119.1|9
1655799130000|2022-06-21 08:12:10|120.9|119.1|120.83|119.03|120.9|119.1|120.82|119.02|7
1655799140000|2022-06-21 08:12:20|120.84|119.04|120.9|119.1|120.96|119.16|120.84|119.04|13
1655799150000|2022-06-21 08:12:30|120.91|119.11|120.9|119.1|120.91|119.11|120.9|119.1|6
1655799160000|2022-06-21 08:12:40|120.89|119.09|120.92|119.12|120.92|119.12|120.88|119.08|10
1655799170000|2022-06-21 08:12:50|120.93|119.13|120.94|119.14|120.96|119.16|120.92|119.12|10
1655799180000|2022-06-21 08:13:00|120.92|119.12|120.92|119.12|120.93|119.13|120.91|119.11|9
1655799190000|2022-06-21 08:13:10|120.91|119.11|120.92|119.12|120.93|119.13|120.91|119.11|6
1655799200000|2022-06-21 08:13:20|120.91|119.11|120.91|119.11|120.91|119.11|120.91|119.11|1
1655799210000|2022-06-21 08:13:30|120.92|119.12|120.92|119.12|120.92|119.12|120.92|119.12|1
1655799230000|2022-06-21 08:13:50|120.91|119.11|120.9|119.1|120.91|119.11|120.88|119.08|6
1655799240000|2022-06-21 08:14:00|120.91|119.11|120.9|119.1|120.92|119.12|120.89|119.09|6
1655799250000|2022-06-21 08:14:10|120.89|119.09|120.96|119.16|120.97|119.17|120.88|119.08|13
1655799260000|2022-06-21 08:14:20|120.97|119.17|120.99|119.19|120.99|119.19|120.97|119.17|3
1655799270000|2022-06-21 08:14:30|120.98|119.18|120.93|119.13|120.99|119.19|120.93|119.13|5
1655799280000|2022-06-21 08:14:40|120.95|119.15|120.93|119.13|120.96|119.16|120.92|119.12|6
1655799290000|2022-06-21 08:14:50|120.94|119.14|120.91|119.11|121|119.2|120.89|119.09|20
1655799300000|2022-06-21 08:15:00|120.92|119.12|120.95|119.15|120.95|119.15|120.92|119.12|5
1655799310000|2022-06-21 08:15:10|120.98|119.18|121|119.2|121.03|119.23|120.96|119.16|19
1655799320000|2022-06-21 08:15:20|120.94|119.14|121.03|119.23|121.03|119.23|120.94|119.14|9
1655799330000|2022-06-21 08:15:30|121.04|119.24|120.97|119.17|121.05|119.25|120.96|119.16|14
1655799340000|2022-06-21 08:15:40|120.96|119.16|121.02|119.22|121.02|119.22|120.96|119.16|16
1655799350000|2022-06-21 08:15:50|121.03|119.23|121.08|119.28|121.09|119.29|121.03|119.23|11
1655799360000|2022-06-21 08:16:00|121.06|119.26|121|119.2|121.07|119.27|121|119.2|13
1655799370000|2022-06-21 08:16:10|121.01|119.21|121.04|119.24|121.04|119.24|121.01|119.21|5
1655799380000|2022-06-21 08:16:20|121.03|119.23|121.03|119.23|121.04|119.24|121.03|119.23|3
1655799390000|2022-06-21 08:16:30|121.04|119.24|120.99|119.19|121.04|119.24|120.94|119.14|13
1655799400000|2022-06-21 08:16:40|120.95|119.15|120.98|119.18|121|119.2|120.94|119.14|11
1655799410000|2022-06-21 08:16:50|120.99|119.19|120.92|119.12|120.99|119.19|120.92|119.12|11
1655799420000|2022-06-21 08:17:00|120.91|119.11|120.85|119.05|120.92|119.12|120.85|119.05|11
1655799430000|2022-06-21 08:17:10|120.82|119.02|120.82|119.02|120.86|119.06|120.81|119.01|15
1655799440000|2022-06-21 08:17:20|120.81|119.01|120.58|118.78|120.81|119.01|120.58|118.78|9
1655799450000|2022-06-21 08:17:30|120.57|118.77|120.59|118.79|120.59|118.79|120.42|118.62|26
1655799460000|2022-06-21 08:17:40|120.58|118.78|120.57|118.77|120.62|118.82|120.57|118.77|15
1655799470000|2022-06-21 08:17:50|120.59|118.79|120.36|118.56|120.59|118.79|120.36|118.56|13
1655799480000|2022-06-21 08:18:00|120.38|118.58|120.56|118.76|120.56|118.76|120.38|118.58|22
1655799490000|2022-06-21 08:18:10|120.63|118.83|120.58|118.78|120.63|118.83|120.58|118.78|5
1655799500000|2022-06-21 08:18:20|120.59|118.79|120.6|118.8|120.61|118.81|120.59|118.79|3
1655799510000|2022-06-21 08:18:30|120.61|118.81|120.6|118.8|120.62|118.82|120.6|118.8|4
1655799520000|2022-06-21 08:18:40|120.61|118.81|120.58|118.78|120.61|118.81|120.58|118.78|3
1655799530000|2022-06-21 08:18:50|120.57|118.77|120.57|118.77|120.58|118.78|120.57|118.77|3
1655799540000|2022-06-21 08:19:00|120.58|118.78|120.59|118.79|120.59|118.79|120.57|118.77|6
1655799550000|2022-06-21 08:19:10|120.6|118.8|120.57|118.77|120.61|118.81|120.56|118.76|10
1655799560000|2022-06-21 08:19:20|120.58|118.78|120.6|118.8|120.61|118.81|120.58|118.78|6
1655799570000|2022-06-21 08:19:30|120.59|118.79|120.6|118.8|120.6|118.8|120.59|118.79|2
1655799580000|2022-06-21 08:19:40|120.61|118.81|120.62|118.82|120.62|118.82|120.59|118.79|5
1655799590000|2022-06-21 08:19:50|120.59|118.79|120.61|118.81|120.61|118.81|120.59|118.79|5
1655799600000|2022-06-21 08:20:00|120.59|118.79|120.62|118.82|120.62|118.82|120.59|118.79|6
1655799610000|2022-06-21 08:20:10|120.6|118.8|120.63|118.83|120.63|118.83|120.6|118.8|2
1655799620000|2022-06-21 08:20:20|120.64|118.84|120.64|118.84|120.64|118.84|120.64|118.84|1
1655799630000|2022-06-21 08:20:30|120.67|118.87|120.68|118.88|120.68|118.88|120.64|118.84|6
1655799640000|2022-06-21 08:20:40|120.66|118.86|120.53|118.73|120.66|118.86|120.53|118.73|8
1655799650000|2022-06-21 08:20:50|120.54|118.74|120.55|118.75|120.56|118.76|120.52|118.72|9
1655799660000|2022-06-21 08:21:00|120.56|118.76|120.58|118.78|120.58|118.78|120.54|118.74|11
1655799670000|2022-06-21 08:21:10|120.62|118.82|120.7|118.9|120.7|118.9|120.57|118.77|15
1655799680000|2022-06-21 08:21:20|120.71|118.91|120.72|118.92|120.73|118.93|120.71|118.91|3
1655799690000|2022-06-21 08:21:30|120.71|118.91|120.71|118.91|120.72|118.92|120.71|118.91|3
1655799700000|2022-06-21 08:21:40|120.7|118.9|120.71|118.91|120.71|118.91|120.7|118.9|2
1655799710000|2022-06-21 08:21:50|120.7|118.9|120.71|118.91|120.71|118.91|120.7|118.9|2
1655799720000|2022-06-21 08:22:00|120.7|118.9|120.68|118.88|120.7|118.9|120.56|118.76|11
1655799730000|2022-06-21 08:22:10|120.69|118.89|120.85|119.05|120.93|119.13|120.69|118.89|20
1655799740000|2022-06-21 08:22:20|120.87|119.07|120.67|118.87|120.87|119.07|120.67|118.87|15
1655799750000|2022-06-21 08:22:30|120.56|118.76|120.55|118.75|120.58|118.78|120.55|118.75|12
1655799760000|2022-06-21 08:22:40|120.53|118.73|120.53|118.73|120.54|118.74|120.53|118.73|9
1655799770000|2022-06-21 08:22:50|120.54|118.74|120.56|118.76|120.56|118.76|120.54|118.74|7
1655799780000|2022-06-21 08:23:00|120.58|118.78|120.57|118.77|120.61|118.81|120.57|118.77|8
1655799790000|2022-06-21 08:23:10|120.53|118.73|120.56|118.76|120.57|118.77|120.53|118.73|6
1655799800000|2022-06-21 08:23:20|120.57|118.77|120.51|118.71|120.57|118.77|120.39|118.59|18
1655799810000|2022-06-21 08:23:30|120.54|118.74|120.57|118.77|120.57|118.77|120.37|118.57|25
1655799820000|2022-06-21 08:23:40|120.6|118.8|120.59|118.79|120.6|118.8|120.59|118.79|8
1655799830000|2022-06-21 08:23:50|120.58|118.78|120.62|118.82|120.64|118.84|120.57|118.77|18
1655799840000|2022-06-21 08:24:00|120.63|118.83|120.68|118.88|120.69|118.89|120.61|118.81|18
1655799850000|2022-06-21 08:24:10|120.69|118.89|120.64|118.84|120.69|118.89|120.62|118.82|16
1655799860000|2022-06-21 08:24:20|120.61|118.81|120.64|118.84|120.65|118.85|120.59|118.79|14
1655799870000|2022-06-21 08:24:30|120.65|118.85|120.64|118.84|120.65|118.85|120.64|118.84|2
1655799880000|2022-06-21 08:24:40|120.65|118.85|120.65|118.85|120.65|118.85|120.64|118.84|13
1655799890000|2022-06-21 08:24:50|120.64|118.84|120.63|118.83|120.65|118.85|120.63|118.83|8
1655799900000|2022-06-21 08:25:00|120.64|118.84|120.64|118.84|120.64|118.84|120.63|118.83|15
1655799910000|2022-06-21 08:25:10|120.63|118.83|120.65|118.85|120.65|118.85|120.63|118.83|7
1655799920000|2022-06-21 08:25:20|120.64|118.84|120.63|118.83|120.66|118.86|120.42|118.62|18
1655799930000|2022-06-21 08:25:30|120.62|118.82|120.66|118.86|120.68|118.88|120.52|118.72|20
1655799940000|2022-06-21 08:25:40|120.65|118.85|120.47|118.67|120.65|118.85|120.45|118.65|10
1655799950000|2022-06-21 08:25:50|120.54|118.74|120.66|118.86|120.66|118.86|120.46|118.66|20
1655799960000|2022-06-21 08:26:00|120.65|118.85|120.65|118.85|120.66|118.86|120.64|118.84|7
1655799970000|2022-06-21 08:26:10|120.64|118.84|120.62|118.82|120.65|118.85|120.61|118.81|8
1655799980000|2022-06-21 08:26:20|120.63|118.83|120.63|118.83|120.64|118.84|120.63|118.83|7
1655799990000|2022-06-21 08:26:30|120.66|118.86|120.66|118.86|120.66|118.86|120.64|118.84|5
1655800000000|2022-06-21 08:26:40|120.67|118.87|120.65|118.85|120.67|118.87|120.65|118.85|5
1655800010000|2022-06-21 08:26:50|120.66|118.86|120.66|118.86|120.67|118.87|120.65|118.85|7
1655800020000|2022-06-21 08:27:00|120.65|118.85|120.63|118.83|120.65|118.85|120.63|118.83|2
1655800030000|2022-06-21 08:27:10|120.62|118.82|120.63|118.83|120.63|118.83|120.61|118.81|6
1655800040000|2022-06-21 08:27:20|120.64|118.84|120.64|118.84|120.64|118.84|120.63|118.83|5
1655800050000|2022-06-21 08:27:30|120.63|118.83|120.62|118.82|120.64|118.84|120.61|118.81|9
1655800060000|2022-06-21 08:27:40|120.63|118.83|120.63|118.83|120.63|118.83|120.63|118.83|1
1655800070000|2022-06-21 08:27:50|120.64|118.84|120.71|118.91|120.71|118.91|120.64|118.84|15
1655800080000|2022-06-21 08:28:00|120.7|118.9|120.62|118.82|120.7|118.9|120.62|118.82|6
1655800090000|2022-06-21 08:28:10|120.6|118.8|120.47|118.67|120.61|118.81|120.47|118.67|24
1655800100000|2022-06-21 08:28:20|120.46|118.66|120.46|118.66|120.46|118.66|120.45|118.65|7
1655800110000|2022-06-21 08:28:30|120.53|118.73|120.48|118.68|120.57|118.77|120.48|118.68|19
1655800120000|2022-06-21 08:28:40|120.51|118.71|120.47|118.67|120.52|118.72|120.45|118.65|9
1655800130000|2022-06-21 08:28:50|120.48|118.68|120.47|118.67|120.48|118.68|120.46|118.66|6
1655800140000|2022-06-21 08:29:00|120.46|118.66|120.45|118.65|120.47|118.67|120.45|118.65|4
1655800150000|2022-06-21 08:29:10|120.44|118.64|120.46|118.66|120.46|118.66|120.43|118.63|5
1655800160000|2022-06-21 08:29:20|120.45|118.65|120.46|118.66|120.5|118.7|120.45|118.65|8
1655800170000|2022-06-21 08:29:30|120.47|118.67|120.48|118.68|120.5|118.7|120.45|118.65|13
1655800180000|2022-06-21 08:29:40|120.47|118.67|120.44|118.64|120.47|118.67|120.43|118.63|9
1655800190000|2022-06-21 08:29:50|120.46|118.66|120.42|118.62|120.46|118.66|120.42|118.62|8
1655800200000|2022-06-21 08:30:00|120.44|118.64|120.4|118.6|120.44|118.64|120.39|118.59|7
1655800210000|2022-06-21 08:30:10|120.41|118.61|120.47|118.67|120.48|118.68|120.4|118.6|13
1655800220000|2022-06-21 08:30:20|120.48|118.68|120.5|118.7|120.52|118.72|120.48|118.68|10
1655800230000|2022-06-21 08:30:30|120.4|118.6|120.43|118.63|120.45|118.65|120.4|118.6|9
1655800240000|2022-06-21 08:30:40|120.42|118.62|120.38|118.58|120.42|118.62|120.38|118.58|10
1655800250000|2022-06-21 08:30:50|120.39|118.59|120.41|118.61|120.41|118.61|120.38|118.58|7
1655800260000|2022-06-21 08:31:00|120.42|118.62|120.41|118.61|120.43|118.63|120.4|118.6|10
1655800270000|2022-06-21 08:31:10|120.4|118.6|120.4|118.6|120.41|118.61|120.39|118.59|5
1655800280000|2022-06-21 08:31:20|120.39|118.59|120.4|118.6|120.41|118.61|120.39|118.59|4
1655800290000|2022-06-21 08:31:30|120.41|118.61|120.4|118.6|120.41|118.61|120.4|118.6|2
1655800300000|2022-06-21 08:31:40|120.44|118.64|120.46|118.66|120.53|118.73|120.41|118.61|17
1655800310000|2022-06-21 08:31:50|120.48|118.68|120.63|118.83|120.63|118.83|120.46|118.66|15
1655800320000|2022-06-21 08:32:00|120.62|118.82|120.65|118.85|120.65|118.85|120.6|118.8|7
1655800330000|2022-06-21 08:32:10|120.64|118.84|120.68|118.88|120.7|118.9|120.64|118.84|5
1655800340000|2022-06-21 08:32:20|120.67|118.87|120.7|118.9|120.71|118.91|120.67|118.87|8
1655800350000|2022-06-21 08:32:30|120.68|118.88|120.56|118.76|120.69|118.89|120.56|118.76|11
1655800360000|2022-06-21 08:32:40|120.57|118.77|120.59|118.79|120.6|118.8|120.57|118.77|10
1655800370000|2022-06-21 08:32:50|120.6|118.8|120.62|118.82|120.65|118.85|120.6|118.8|13
1655800380000|2022-06-21 08:33:00|120.63|118.83|120.61|118.81|120.66|118.86|120.61|118.81|10
1655800390000|2022-06-21 08:33:10|120.62|118.82|120.6|118.8|120.63|118.83|120.6|118.8|9
1655800400000|2022-06-21 08:33:20|120.59|118.79|120.63|118.83|120.63|118.83|120.46|118.66|12
1655800410000|2022-06-21 08:33:30|120.62|118.82|120.61|118.81|120.66|118.86|120.61|118.81|16
1655800420000|2022-06-21 08:33:40|120.62|118.82|120.66|118.86|120.68|118.88|120.6|118.8|7
1655800430000|2022-06-21 08:33:50|120.67|118.87|120.69|118.89|120.69|118.89|120.67|118.87|3
1655800440000|2022-06-21 08:34:00|120.7|118.9|120.77|118.97|120.86|119.06|120.7|118.9|17
1655800450000|2022-06-21 08:34:10|120.76|118.96|120.44|118.64|120.76|118.96|120.44|118.64|18
1655800460000|2022-06-21 08:34:20|120.42|118.62|120.42|118.62|120.45|118.65|120.41|118.61|11
1655800470000|2022-06-21 08:34:30|120.44|118.64|120.43|118.63|120.51|118.71|120.43|118.63|8
1655800480000|2022-06-21 08:34:40|120.44|118.64|120.62|118.82|120.62|118.82|120.44|118.64|12
1655800490000|2022-06-21 08:34:50|120.63|118.83|120.46|118.66|120.63|118.83|120.44|118.64|13
1655800500000|2022-06-21 08:35:00|120.45|118.65|120.47|118.67|120.48|118.68|120.45|118.65|7
1655800510000|2022-06-21 08:35:10|120.46|118.66|120.47|118.67|120.47|118.67|120.46|118.66|6
1655800520000|2022-06-21 08:35:20|120.48|118.68|120.47|118.67|120.52|118.72|120.46|118.66|12
1655800530000|2022-06-21 08:35:30|120.48|118.68|120.43|118.63|120.48|118.68|120.43|118.63|11
1655800540000|2022-06-21 08:35:40|120.44|118.64|120.62|118.82|120.62|118.82|120.41|118.61|16
1655800550000|2022-06-21 08:35:50|120.63|118.83|120.73|118.93|120.73|118.93|120.63|118.83|13
1655800560000|2022-06-21 08:36:00|120.74|118.94|120.84|119.04|120.9|119.1|120.67|118.87|17
1655800570000|2022-06-21 08:36:10|120.85|119.05|120.63|118.83|120.85|119.05|120.61|118.81|18
1655800580000|2022-06-21 08:36:20|120.62|118.82|120.84|119.04|120.85|119.05|120.62|118.82|10
1655800590000|2022-06-21 08:36:30|120.82|119.02|120.84|119.04|120.84|119.04|120.82|119.02|3
1655800600000|2022-06-21 08:36:40|120.83|119.03|120.85|119.05|120.85|119.05|120.82|119.02|4
1655800610000|2022-06-21 08:36:50|120.83|119.03|120.84|119.04|120.84|119.04|120.82|119.02|4
1655800620000|2022-06-21 08:37:00|120.85|119.05|120.81|119.01|120.86|119.06|120.81|119.01|4
1655800630000|2022-06-21 08:37:10|120.82|119.02|120.83|119.03|120.86|119.06|120.82|119.02|6
1655800640000|2022-06-21 08:37:20|120.85|119.05|121.05|119.25|121.05|119.25|120.85|119.05|15
1655800650000|2022-06-21 08:37:30|121.06|119.26|121.31|119.51|121.32|119.52|121.06|119.26|25
1655800660000|2022-06-21 08:37:40|121.3|119.5|121.3|119.5|121.34|119.54|121.27|119.47|20
1655800670000|2022-06-21 08:37:50|121.27|119.47|121.09|119.29|121.28|119.48|121.09|119.29|16
1655800680000|2022-06-21 08:38:00|121.08|119.28|121.18|119.38|121.18|119.38|120.93|119.13|28
1655800690000|2022-06-21 08:38:10|121.15|119.35|121.12|119.32|121.3|119.5|121.07|119.27|21
1655800700000|2022-06-21 08:38:20|121.11|119.31|121|119.2|121.11|119.31|120.98|119.18|16
1655800710000|2022-06-21 08:38:30|121.04|119.24|121.14|119.34|121.14|119.34|120.9|119.1|25
1655800720000|2022-06-21 08:38:40|121.13|119.33|121.11|119.31|121.13|119.33|121.07|119.27|9
1655800730000|2022-06-21 08:38:50|121.1|119.3|121.02|119.22|121.12|119.32|120.96|119.16|26
1655800740000|2022-06-21 08:39:00|120.97|119.17|120.99|119.19|121.11|119.31|120.94|119.14|24
1655800750000|2022-06-21 08:39:10|120.97|119.17|121.29|119.49|121.29|119.49|120.97|119.17|24
1655800760000|2022-06-21 08:39:20|121.3|119.5|121.3|119.5|121.32|119.52|121.27|119.47|13
1655800770000|2022-06-21 08:39:30|121.29|119.49|121.22|119.42|121.31|119.51|121.09|119.29|16
1655800780000|2022-06-21 08:39:40|121.23|119.43|121.28|119.48|121.31|119.51|121.23|119.43|9
1655800790000|2022-06-21 08:39:50|121.29|119.49|121.32|119.52|121.34|119.54|121.29|119.49|12
1655800800000|2022-06-21 08:40:00|121.31|119.51|121.36|119.56|121.44|119.64|121.31|119.51|14
1655800810000|2022-06-21 08:40:10|121.34|119.54|121.43|119.63|121.43|119.63|121.31|119.51|13
1655800820000|2022-06-21 08:40:20|121.42|119.62|121.4|119.6|121.44|119.64|121.39|119.59|8
1655800830000|2022-06-21 08:40:30|121.38|119.58|121.32|119.52|121.38|119.58|121.31|119.51|9
1655800840000|2022-06-21 08:40:40|121.33|119.53|121.37|119.57|121.37|119.57|121.31|119.51|17
1655800850000|2022-06-21 08:40:50|121.38|119.58|121.37|119.57|121.39|119.59|121.37|119.57|7
1655800870000|2022-06-21 08:41:10|121.38|119.58|121.28|119.48|121.38|119.58|121.27|119.47|11
1655800880000|2022-06-21 08:41:20|121.27|119.47|121.31|119.51|121.35|119.55|121.27|119.47|8
1655800890000|2022-06-21 08:41:30|121.34|119.54|121.42|119.62|121.42|119.62|121.34|119.54|6
1655800900000|2022-06-21 08:41:40|121.4|119.6|121.38|119.58|121.4|119.6|121.37|119.57|5
1655800910000|2022-06-21 08:41:50|121.39|119.59|121.48|119.68|121.48|119.68|121.38|119.58|9
1655800920000|2022-06-21 08:42:00|121.49|119.69|121.43|119.63|121.5|119.7|121.39|119.59|8
1655800930000|2022-06-21 08:42:10|121.45|119.65|121.46|119.66|121.5|119.7|121.45|119.65|6
1655800940000|2022-06-21 08:42:20|121.45|119.65|121.46|119.66|121.46|119.66|121.45|119.65|4
1655800950000|2022-06-21 08:42:30|121.45|119.65|121.57|119.77|121.57|119.77|121.45|119.65|10
1655800960000|2022-06-21 08:42:40|121.51|119.71|121.52|119.72|121.53|119.73|121.51|119.71|4
1655800970000|2022-06-21 08:42:50|121.51|119.71|121.48|119.68|121.51|119.71|121.48|119.68|4
1655800980000|2022-06-21 08:43:00|121.5|119.7|121.54|119.74|121.57|119.77|121.5|119.7|9
1655800990000|2022-06-21 08:43:10|121.55|119.75|121.47|119.67|121.55|119.75|121.45|119.65|8
1655801000000|2022-06-21 08:43:20|121.49|119.69|121.53|119.73|121.57|119.77|121.49|119.69|17
1655801010000|2022-06-21 08:43:30|121.55|119.75|121.46|119.66|121.55|119.75|121.46|119.66|7
1655801020000|2022-06-21 08:43:40|121.47|119.67|121.34|119.54|121.47|119.67|121.32|119.52|8
1655801030000|2022-06-21 08:43:50|121.35|119.55|121.38|119.58|121.39|119.59|121.35|119.55|7
1655801040000|2022-06-21 08:44:00|121.37|119.57|121.38|119.58|121.38|119.58|121.37|119.57|4
1655801050000|2022-06-21 08:44:10|121.4|119.6|121.43|119.63|121.43|119.63|121.38|119.58|8
1655801060000|2022-06-21 08:44:20|121.42|119.62|121.4|119.6|121.42|119.62|121.4|119.6|5
1655801070000|2022-06-21 08:44:30|121.39|119.59|121.38|119.58|121.39|119.59|121.37|119.57|4
1655801080000|2022-06-21 08:44:40|121.37|119.57|121.38|119.58|121.38|119.58|121.37|119.57|2
1655801090000|2022-06-21 08:44:50|121.39|119.59|121.38|119.58|121.39|119.59|121.36|119.56|5
1655801100000|2022-06-21 08:45:00|121.37|119.57|121.37|119.57|121.4|119.6|121.37|119.57|6
1655801110000|2022-06-21 08:45:10|121.36|119.56|121.2|119.4|121.36|119.56|121.12|119.32|22
1655801120000|2022-06-21 08:45:20|121.22|119.42|121.25|119.45|121.25|119.45|121.22|119.42|6
1655801130000|2022-06-21 08:45:30|121.24|119.44|121.09|119.29|121.24|119.44|121.08|119.28|8
1655801140000|2022-06-21 08:45:40|121.1|119.3|121.11|119.31|121.11|119.31|121.07|119.27|10
1655801150000|2022-06-21 08:45:50|121.12|119.32|121.12|119.32|121.14|119.34|121.12|119.32|7
1655801160000|2022-06-21 08:46:00|121.13|119.33|121.07|119.27|121.13|119.33|121.07|119.27|5
1655801170000|2022-06-21 08:46:10|121.08|119.28|121.11|119.31|121.12|119.32|121.08|119.28|4
1655801180000|2022-06-21 08:46:20|121.12|119.32|121.26|119.46|121.27|119.47|121.12|119.32|17
1655801190000|2022-06-21 08:46:30|121.25|119.45|121.29|119.49|121.29|119.49|121.09|119.29|13
1655801200000|2022-06-21 08:46:40|121.28|119.48|121.3|119.5|121.3|119.5|121.28|119.48|2
1655801210000|2022-06-21 08:46:50|121.31|119.51|121.31|119.51|121.31|119.51|121.31|119.51|1
1655801220000|2022-06-21 08:47:00|121.32|119.52|121.38|119.58|121.38|119.58|121.32|119.52|7
1655801230000|2022-06-21 08:47:10|121.39|119.59|121.26|119.46|121.39|119.59|121.25|119.45|11
1655801240000|2022-06-21 08:47:20|121.25|119.45|121.26|119.46|121.26|119.46|121.25|119.45|2
1655801250000|2022-06-21 08:47:30|121.25|119.45|121.25|119.45|121.25|119.45|121.25|119.45|1
1655801260000|2022-06-21 08:47:40|121.24|119.44|121.23|119.43|121.24|119.44|121.23|119.43|2
1655801270000|2022-06-21 08:47:50|121.24|119.44|121.24|119.44|121.24|119.44|121.24|119.44|1
1655801280000|2022-06-21 08:48:00|121.23|119.43|121.25|119.45|121.25|119.45|121.23|119.43|3
1655801300000|2022-06-21 08:48:20|121.26|119.46|121.29|119.49|121.3|119.5|121.26|119.46|6
1655801310000|2022-06-21 08:48:30|121.3|119.5|121.27|119.47|121.3|119.5|121.24|119.44|8
1655801320000|2022-06-21 08:48:40|121.26|119.46|121.08|119.28|121.26|119.46|121.08|119.28|11
1655801330000|2022-06-21 08:48:50|121.07|119.27|121.07|119.27|121.08|119.28|121.05|119.25|8
1655801340000|2022-06-21 08:49:00|121.06|119.26|121.08|119.28|121.08|119.28|121.05|119.25|13
1655801350000|2022-06-21 08:49:10|121.09|119.29|121.32|119.52|121.32|119.52|121.09|119.29|12
1655801360000|2022-06-21 08:49:20|121.33|119.53|121.43|119.63|121.44|119.64|121.33|119.53|10
1655801370000|2022-06-21 08:49:30|121.44|119.64|121.39|119.59|121.44|119.64|121.35|119.55|8
1655801380000|2022-06-21 08:49:40|121.38|119.58|121.35|119.55|121.38|119.58|121.35|119.55|4
1655801390000|2022-06-21 08:49:50|121.36|119.56|121.33|119.53|121.36|119.56|121.33|119.53|7
1655801400000|2022-06-21 08:50:00|121.29|119.49|121.29|119.49|121.32|119.52|121.29|119.49|9
1655801410000|2022-06-21 08:50:10|121.3|119.5|121.38|119.58|121.38|119.58|121.27|119.47|12
1655801420000|2022-06-21 08:50:20|121.39|119.59|121.39|119.59|121.39|119.59|121.35|119.55|8
1655801430000|2022-06-21 08:50:30|121.41|119.61|121.39|119.59|121.41|119.61|121.39|119.59|3
1655801440000|2022-06-21 08:50:40|121.4|119.6|121.32|119.52|121.4|119.6|121.32|119.52|9
1655801450000|2022-06-21 08:50:50|121.33|119.53|121.34|119.54|121.34|119.54|121.33|119.53|2
1655801460000|2022-06-21 08:51:00|121.36|119.56|121.4|119.6|121.4|119.6|121.36|119.56|4
1655801470000|2022-06-21 08:51:10|121.41|119.61|121.49|119.69|121.53|119.73|121.41|119.61|13
1655801480000|2022-06-21 08:51:20|121.5|119.7|121.5|119.7|121.53|119.73|121.5|119.7|3
1655801490000|2022-06-21 08:51:30|121.49|119.69|121.49|119.69|121.49|119.69|121.49|119.69|1
1655801510000|2022-06-21 08:51:50|121.5|119.7|121.53|119.73|121.54|119.74|121.49|119.69|5
1655801520000|2022-06-21 08:52:00|121.52|119.72|121.51|119.71|121.53|119.73|121.5|119.7|11
1655801530000|2022-06-21 08:52:10|121.52|119.72|121.51|119.71|121.52|119.72|121.51|119.71|2
1655801540000|2022-06-21 08:52:20|121.5|119.7|121.52|119.72|121.52|119.72|121.5|119.7|5
1655801550000|2022-06-21 08:52:30|121.53|119.73|121.66|119.86|121.72|119.92|121.53|119.73|9
1655801560000|2022-06-21 08:52:40|121.64|119.84|121.68|119.88|121.73|119.93|121.64|119.84|7
1655801570000|2022-06-21 08:52:50|121.69|119.89|121.7|119.9|121.72|119.92|121.65|119.85|11
1655801580000|2022-06-21 08:53:00|121.69|119.89|121.74|119.94|121.74|119.94|121.65|119.85|13
1655801590000|2022-06-21 08:53:10|121.76|119.96|121.74|119.94|121.76|119.96|121.74|119.94|4
1655801600000|2022-06-21 08:53:20|121.72|119.92|121.6|119.8|121.72|119.92|121.58|119.78|9
1655801610000|2022-06-21 08:53:30|121.61|119.81|121.81|120.01|121.81|120.01|121.61|119.81|9
1655801620000|2022-06-21 08:53:40|121.83|120.03|121.81|120.01|121.83|120.03|121.77|119.97|8
1655801630000|2022-06-21 08:53:50|121.79|119.99|121.79|119.99|121.79|119.99|121.79|119.99|1
1655801640000|2022-06-21 08:54:00|121.8|120|121.79|119.99|121.82|120.02|121.77|119.97|13
1655801650000|2022-06-21 08:54:10|121.78|119.98|121.8|120|121.8|120|121.78|119.98|3
1655801660000|2022-06-21 08:54:20|121.79|119.99|121.59|119.79|121.79|119.99|121.58|119.78|12
1655801670000|2022-06-21 08:54:30|121.58|119.78|121.58|119.78|121.6|119.8|121.58|119.78|3
1655801680000|2022-06-21 08:54:40|121.59|119.79|121.71|119.91|121.71|119.91|121.59|119.79|11
1655801690000|2022-06-21 08:54:50|121.72|119.92|121.63|119.83|121.76|119.96|121.62|119.82|13
1655801700000|2022-06-21 08:55:00|121.62|119.82|121.72|119.92|121.72|119.92|121.62|119.82|7
1655801710000|2022-06-21 08:55:10|121.73|119.93|121.73|119.93|121.73|119.93|121.72|119.92|3
1655801720000|2022-06-21 08:55:20|121.58|119.78|121.75|119.95|121.75|119.95|121.58|119.78|8
1655801730000|2022-06-21 08:55:30|121.76|119.96|121.8|120|121.8|120|121.76|119.96|6
1655801740000|2022-06-21 08:55:40|121.81|120.01|121.75|119.95|121.82|120.02|121.74|119.94|5
1655801750000|2022-06-21 08:55:50|121.76|119.96|121.76|119.96|121.76|119.96|121.76|119.96|1
1655801780000|2022-06-21 08:56:20|121.77|119.97|122.21|120.41|122.21|120.41|121.77|119.97|19
1655801790000|2022-06-21 08:56:30|122.13|120.33|121.91|120.11|122.2|120.4|121.91|120.11|24
1655801800000|2022-06-21 08:56:40|121.92|120.12|121.93|120.13|121.93|120.13|121.9|120.1|8
1655801810000|2022-06-21 08:56:50|121.95|120.15|122|120.2|122.03|120.23|121.91|120.11|21
1655801820000|2022-06-21 08:57:00|122.03|120.23|121.95|120.15|122.1|120.3|121.92|120.12|16
1655801830000|2022-06-21 08:57:10|121.96|120.16|122.17|120.37|122.19|120.39|121.96|120.16|14
1655801840000|2022-06-21 08:57:20|122.19|120.39|122.18|120.38|122.21|120.41|122.16|120.36|14
1655801850000|2022-06-21 08:57:30|122.17|120.37|122.18|120.38|122.23|120.43|122.16|120.36|11
1655801860000|2022-06-21 08:57:40|122.19|120.39|122.37|120.57|122.37|120.57|122.19|120.39|13
1655801870000|2022-06-21 08:57:50|122.36|120.56|122.34|120.54|122.36|120.56|122.34|120.54|2
1655801880000|2022-06-21 08:58:00|122.33|120.53|122.29|120.49|122.33|120.53|122.22|120.42|8
1655801890000|2022-06-21 08:58:10|122.28|120.48|122.31|120.51|122.31|120.51|122.26|120.46|13
1655801900000|2022-06-21 08:58:20|122.33|120.53|122.45|120.65|122.45|120.65|122.33|120.53|8
1655801910000|2022-06-21 08:58:30|122.37|120.57|122.38|120.58|122.42|120.62|122.36|120.56|14
1655801920000|2022-06-21 08:58:40|122.39|120.59|122.39|120.59|122.39|120.59|122.39|120.59|1
1655801930000|2022-06-21 08:58:50|122.4|120.6|122.38|120.58|122.43|120.63|122.37|120.57|14
1655801940000|2022-06-21 08:59:00|122.4|120.6|122.4|120.6|122.4|120.6|122.38|120.58|5
1655801950000|2022-06-21 08:59:10|122.41|120.61|122.6|120.8|122.63|120.83|122.41|120.61|32
1655801960000|2022-06-21 08:59:20|122.61|120.81|122.47|120.67|122.61|120.81|122.39|120.59|24
1655801970000|2022-06-21 08:59:30|122.49|120.69|122.38|120.58|122.54|120.74|122.37|120.57|18
1655801980000|2022-06-21 08:59:40|122.39|120.59|122.37|120.57|122.4|120.6|122.37|120.57|9
1655801990000|2022-06-21 08:59:50|122.34|120.54|122.27|120.47|122.34|120.54|122.24|120.44|15
1655802000000|2022-06-21 09:00:00|122.28|120.48|122.3|120.5|122.32|120.52|122.26|120.46|13
1655802010000|2022-06-21 09:00:10|122.31|120.51|122.36|120.56|122.36|120.56|122.18|120.38|21
1655802020000|2022-06-21 09:00:20|122.34|120.54|122.32|120.52|122.37|120.57|122.32|120.52|13
1655802030000|2022-06-21 09:00:30|122.33|120.53|122.4|120.6|122.4|120.6|122.32|120.52|17
1655802040000|2022-06-21 09:00:40|122.41|120.61|122.37|120.57|122.41|120.61|122.37|120.57|6
1655802050000|2022-06-21 09:00:50|122.35|120.55|122.27|120.47|122.35|120.55|122.23|120.43|13
1655802060000|2022-06-21 09:01:00|122.25|120.45|122.11|120.31|122.27|120.47|122.07|120.27|10
1655802070000|2022-06-21 09:01:10|122.12|120.32|122.26|120.46|122.28|120.48|122.12|120.32|12
1655802080000|2022-06-21 09:01:20|122.27|120.47|122.12|120.32|122.27|120.47|122.11|120.31|14
1655802090000|2022-06-21 09:01:30|122.13|120.33|122.25|120.45|122.25|120.45|122.12|120.32|18
1655802100000|2022-06-21 09:01:40|122.26|120.46|122.43|120.63|122.43|120.63|122.26|120.46|20
1655802110000|2022-06-21 09:01:50|122.44|120.64|122.43|120.63|122.53|120.73|122.42|120.62|24
1655802120000|2022-06-21 09:02:00|122.44|120.64|122.57|120.77|122.57|120.77|122.44|120.64|15
1655802130000|2022-06-21 09:02:10|122.56|120.76|122.54|120.74|122.57|120.77|122.54|120.74|9
1655802140000|2022-06-21 09:02:20|122.52|120.72|122.56|120.76|122.56|120.76|122.5|120.7|9
1655802150000|2022-06-21 09:02:30|122.55|120.75|122.55|120.75|122.55|120.75|122.53|120.73|5
1655802160000|2022-06-21 09:02:40|122.54|120.74|122.56|120.76|122.58|120.78|122.38|120.58|17
1655802170000|2022-06-21 09:02:50|122.57|120.77|122.56|120.76|122.6|120.8|122.55|120.75|8
1655802180000|2022-06-21 09:03:00|122.55|120.75|122.56|120.76|122.58|120.78|122.55|120.75|10
1655802190000|2022-06-21 09:03:10|122.55|120.75|122.57|120.77|122.57|120.77|122.55|120.75|3
1655802200000|2022-06-21 09:03:20|122.58|120.78|122.48|120.68|122.59|120.79|122.48|120.68|15
1655802210000|2022-06-21 09:03:30|122.42|120.62|122.3|120.5|122.42|120.62|122.29|120.49|14
1655802220000|2022-06-21 09:03:40|122.29|120.49|122.22|120.42|122.29|120.49|122.11|120.31|20
1655802230000|2022-06-21 09:03:50|122.2|120.4|122.13|120.33|122.2|120.4|122.12|120.32|11
1655802240000|2022-06-21 09:04:00|122.12|120.32|122.12|120.32|122.13|120.33|122.09|120.29|16
1655802250000|2022-06-21 09:04:10|122.13|120.33|122.2|120.4|122.23|120.43|122.13|120.33|8
1655802260000|2022-06-21 09:04:20|122.19|120.39|122.2|120.4|122.22|120.42|122.12|120.32|16
1655802270000|2022-06-21 09:04:30|122.21|120.41|122.28|120.48|122.31|120.51|122.2|120.4|11
1655802280000|2022-06-21 09:04:40|122.27|120.47|122.29|120.49|122.35|120.55|122.27|120.47|11
1655802290000|2022-06-21 09:04:50|122.28|120.48|122.27|120.47|122.29|120.49|122.26|120.46|8
1655802300000|2022-06-21 09:05:00|122.28|120.48|122.28|120.48|122.28|120.48|122.26|120.46|5
1655802310000|2022-06-21 09:05:10|122.29|120.49|122.31|120.51|122.31|120.51|122.29|120.49|9
1655802320000|2022-06-21 09:05:20|122.3|120.5|122.3|120.5|122.31|120.51|122.3|120.5|5
1655802330000|2022-06-21 09:05:30|122.31|120.51|122.31|120.51|122.31|120.51|122.3|120.5|3
1655802340000|2022-06-21 09:05:40|122.32|120.52|122.3|120.5|122.32|120.52|122.3|120.5|3
1655802350000|2022-06-21 09:05:50|122.31|120.51|122.58|120.78|122.6|120.8|122.31|120.51|18
1655802360000|2022-06-21 09:06:00|122.62|120.82|122.5|120.7|122.64|120.84|122.5|120.7|27
1655802370000|2022-06-21 09:06:10|122.49|120.69|122.44|120.64|122.51|120.71|122.41|120.61|21
1655802380000|2022-06-21 09:06:20|122.43|120.63|122.36|120.56|122.43|120.63|122.35|120.55|14
1655802390000|2022-06-21 09:06:30|122.37|120.57|122.32|120.52|122.4|120.6|122.27|120.47|16
1655802400000|2022-06-21 09:06:40|122.31|120.51|122.37|120.57|122.38|120.58|122.3|120.5|16
1655802410000|2022-06-21 09:06:50|122.38|120.58|122.33|120.53|122.38|120.58|122.28|120.48|14
1655802420000|2022-06-21 09:07:00|122.31|120.51|122.38|120.58|122.38|120.58|122.31|120.51|12
1655802440000|2022-06-21 09:07:20|122.39|120.59|122.48|120.68|122.48|120.68|122.38|120.58|5
1655802450000|2022-06-21 09:07:30|122.49|120.69|122.58|120.78|122.61|120.81|122.49|120.69|13
1655802460000|2022-06-21 09:07:40|122.59|120.79|122.7|120.9|122.7|120.9|122.59|120.79|8
1655802470000|2022-06-21 09:07:50|122.69|120.89|122.67|120.87|122.7|120.9|122.67|120.87|10
1655802480000|2022-06-21 09:08:00|122.62|120.82|122.6|120.8|122.62|120.82|122.53|120.73|16
1655802490000|2022-06-21 09:08:10|122.59|120.79|122.59|120.79|122.61|120.81|122.57|120.77|11
1655802500000|2022-06-21 09:08:20|122.53|120.73|122.67|120.87|122.68|120.88|122.48|120.68|19
1655802510000|2022-06-21 09:08:30|122.66|120.86|122.56|120.76|122.66|120.86|122.49|120.69|19
1655802520000|2022-06-21 09:08:40|122.55|120.75|122.45|120.65|122.58|120.78|122.45|120.65|16
1655802530000|2022-06-21 09:08:50|122.43|120.63|122.56|120.76|122.56|120.76|122.42|120.62|23
1655802540000|2022-06-21 09:09:00|122.57|120.77|122.66|120.86|122.66|120.86|122.47|120.67|20
1655802550000|2022-06-21 09:09:10|122.65|120.85|122.58|120.78|122.65|120.85|122.47|120.67|16
1655802560000|2022-06-21 09:09:20|122.59|120.79|122.61|120.81|122.62|120.82|122.42|120.62|18
1655802570000|2022-06-21 09:09:30|122.62|120.82|122.63|120.83|122.73|120.93|122.62|120.82|16
1655802580000|2022-06-21 09:09:40|122.62|120.82|122.61|120.81|122.62|120.82|122.56|120.76|12
1655802590000|2022-06-21 09:09:50|122.62|120.82|122.64|120.84|122.64|120.84|122.62|120.82|7
1655802600000|2022-06-21 09:10:00|122.63|120.83|122.66|120.86|122.69|120.89|122.63|120.83|15
1655802610000|2022-06-21 09:10:10|122.65|120.85|122.65|120.85|122.66|120.86|122.65|120.85|3
1655802620000|2022-06-21 09:10:20|122.64|120.84|122.64|120.84|122.65|120.85|122.64|120.84|5
1655802630000|2022-06-21 09:10:30|122.62|120.82|122.79|120.99|122.81|121.01|122.62|120.82|11
1655802640000|2022-06-21 09:10:40|122.8|121|122.86|121.06|122.86|121.06|122.8|121|3
1655802650000|2022-06-21 09:10:50|122.84|121.04|122.75|120.95|122.84|121.04|122.69|120.89|23
1655802660000|2022-06-21 09:11:00|122.74|120.94|122.62|120.82|122.74|120.94|122.61|120.81|19
1655802670000|2022-06-21 09:11:10|122.63|120.83|122.56|120.76|122.63|120.83|122.5|120.7|15
1655802680000|2022-06-21 09:11:20|122.52|120.72|122.44|120.64|122.52|120.72|122.41|120.61|13
1655802690000|2022-06-21 09:11:30|122.43|120.63|122.58|120.78|122.6|120.8|122.43|120.63|18
1655802700000|2022-06-21 09:11:40|122.59|120.79|122.52|120.72|122.63|120.83|122.48|120.68|15
1655802710000|2022-06-21 09:11:50|122.53|120.73|122.45|120.65|122.53|120.73|122.44|120.64|12
1655802720000|2022-06-21 09:12:00|122.44|120.64|122.46|120.66|122.46|120.66|122.31|120.51|17
1655802730000|2022-06-21 09:12:10|122.45|120.65|122.39|120.59|122.45|120.65|122.38|120.58|9
1655802740000|2022-06-21 09:12:20|122.36|120.56|122.39|120.59|122.39|120.59|122.34|120.54|5
1655802750000|2022-06-21 09:12:30|122.4|120.6|122.4|120.6|122.41|120.61|122.4|120.6|13
1655802760000|2022-06-21 09:12:40|122.41|120.61|122.35|120.55|122.41|120.61|122.34|120.54|8
1655802770000|2022-06-21 09:12:50|122.36|120.56|122.33|120.53|122.36|120.56|122.32|120.52|8
1655802780000|2022-06-21 09:13:00|122.34|120.54|122.33|120.53|122.34|120.54|122.33|120.53|2
1655802790000|2022-06-21 09:13:10|122.32|120.52|122.32|120.52|122.32|120.52|122.3|120.5|5
1655802800000|2022-06-21 09:13:20|122.31|120.51|122.31|120.51|122.31|120.51|122.31|120.51|1
1655802810000|2022-06-21 09:13:30|122.29|120.49|122.3|120.5|122.3|120.5|122.28|120.48|3
1655802820000|2022-06-21 09:13:40|122.28|120.48|122.27|120.47|122.3|120.5|122.15|120.35|14
1655802830000|2022-06-21 09:13:50|122.26|120.46|122.15|120.35|122.29|120.49|122.14|120.34|12
1655802840000|2022-06-21 09:14:00|122.16|120.36|122.27|120.47|122.27|120.47|122.15|120.35|14
1655802850000|2022-06-21 09:14:10|122.28|120.48|122.32|120.52|122.38|120.58|122.28|120.48|11
1655802860000|2022-06-21 09:14:20|122.31|120.51|122.3|120.5|122.32|120.52|122.29|120.49|7
1655802870000|2022-06-21 09:14:30|122.28|120.48|122.11|120.31|122.28|120.48|122.06|120.26|8
1655802880000|2022-06-21 09:14:40|122.1|120.3|122.11|120.31|122.12|120.32|122.1|120.3|8
1655802890000|2022-06-21 09:14:50|122.12|120.32|122.11|120.31|122.12|120.32|122.11|120.31|2
1655802900000|2022-06-21 09:15:00|122.1|120.3|122.13|120.33|122.19|120.39|122.09|120.29|6
1655802910000|2022-06-21 09:15:10|122.12|120.32|122.09|120.29|122.16|120.36|122.05|120.25|9
1655802920000|2022-06-21 09:15:20|122.08|120.28|122.02|120.22|122.09|120.29|121.99|120.19|12
1655802930000|2022-06-21 09:15:30|121.99|120.19|121.9|120.1|122.07|120.27|121.85|120.05|18
1655802940000|2022-06-21 09:15:40|121.89|120.09|121.69|119.89|121.89|120.09|121.69|119.89|19
1655802950000|2022-06-21 09:15:50|121.61|119.81|121.5|119.7|121.61|119.81|121.43|119.63|16
1655802960000|2022-06-21 09:16:00|121.47|119.67|121.58|119.78|121.61|119.81|121.45|119.65|19
1655802970000|2022-06-21 09:16:10|121.57|119.77|121.34|119.54|121.58|119.78|121.31|119.51|19
1655802980000|2022-06-21 09:16:20|121.32|119.52|121.33|119.53|121.33|119.53|121.31|119.51|6
1655802990000|2022-06-21 09:16:30|121.32|119.52|121.32|119.52|121.32|119.52|121.31|119.51|3
1655803000000|2022-06-21 09:16:40|121.33|119.53|121.35|119.55|121.35|119.55|121.33|119.53|2
1655803010000|2022-06-21 09:16:50|121.39|119.59|121.42|119.62|121.43|119.63|121.39|119.59|6
1655803020000|2022-06-21 09:17:00|121.43|119.63|121.45|119.65|121.49|119.69|121.4|119.6|12
1655803030000|2022-06-21 09:17:10|121.46|119.66|121.51|119.71|121.51|119.71|121.45|119.65|18
1655803040000|2022-06-21 09:17:20|121.49|119.69|121.45|119.65|121.49|119.69|121.42|119.62|10
1655803050000|2022-06-21 09:17:30|121.46|119.66|121.43|119.63|121.48|119.68|121.39|119.59|13
1655803060000|2022-06-21 09:17:40|121.44|119.64|121.42|119.62|121.44|119.64|121.42|119.62|3
1655803070000|2022-06-21 09:17:50|121.43|119.63|121.42|119.62|121.44|119.64|121.42|119.62|4
1655803080000|2022-06-21 09:18:00|121.41|119.61|121.4|119.6|121.41|119.61|121.37|119.57|12
1655803090000|2022-06-21 09:18:10|121.41|119.61|121.42|119.62|121.42|119.62|121.38|119.58|10
1655803100000|2022-06-21 09:18:20|121.44|119.64|121.41|119.61|121.44|119.64|121.41|119.61|6
1655803110000|2022-06-21 09:18:30|121.39|119.59|121.42|119.62|121.42|119.62|121.39|119.59|12
1655803120000|2022-06-21 09:18:40|121.41|119.61|121.42|119.62|121.43|119.63|121.41|119.61|4
1655803130000|2022-06-21 09:18:50|121.43|119.63|121.41|119.61|121.43|119.63|121.41|119.61|3
1655803140000|2022-06-21 09:19:00|121.42|119.62|121.53|119.73|121.53|119.73|121.41|119.61|15
1655803150000|2022-06-21 09:19:10|121.55|119.75|121.5|119.7|121.55|119.75|121.41|119.61|8
1655803160000|2022-06-21 09:19:20|121.53|119.73|121.56|119.76|121.56|119.76|121.47|119.67|16
1655803170000|2022-06-21 09:19:30|121.55|119.75|121.41|119.61|121.55|119.75|121.41|119.61|5
1655803180000|2022-06-21 09:19:40|121.42|119.62|121.56|119.76|121.56|119.76|121.42|119.62|14
1655803200000|2022-06-21 09:20:00|121.55|119.75|121.57|119.77|121.57|119.77|121.48|119.68|12
1655803210000|2022-06-21 09:20:10|121.56|119.76|121.54|119.74|121.56|119.76|121.47|119.67|6
1655803220000|2022-06-21 09:20:20|121.55|119.75|121.47|119.67|121.56|119.76|121.47|119.67|5
1655803230000|2022-06-21 09:20:30|121.46|119.66|121.45|119.65|121.49|119.69|121.43|119.63|12
1655803240000|2022-06-21 09:20:40|121.44|119.64|121.42|119.62|121.45|119.65|121.42|119.62|6
1655803250000|2022-06-21 09:20:50|121.41|119.61|121.27|119.47|121.41|119.61|121.27|119.47|8
1655803260000|2022-06-21 09:21:00|121.26|119.46|121.14|119.34|121.26|119.46|121.07|119.27|16
1655803270000|2022-06-21 09:21:10|121.11|119.31|121.17|119.37|121.17|119.37|121.11|119.31|7
1655803280000|2022-06-21 09:21:20|121.18|119.38|121.31|119.51|121.34|119.54|121.18|119.38|24
1655803290000|2022-06-21 09:21:30|121.32|119.52|121.22|119.42|121.41|119.61|121.22|119.42|11
1655803300000|2022-06-21 09:21:40|121.2|119.4|121.14|119.34|121.24|119.44|121.13|119.33|21
1655803310000|2022-06-21 09:21:50|121.16|119.36|121.09|119.29|121.19|119.39|121.09|119.29|17
1655803320000|2022-06-21 09:22:00|121.06|119.26|121.15|119.35|121.17|119.37|121.02|119.22|20
1655803330000|2022-06-21 09:22:10|121.16|119.36|121.12|119.32|121.16|119.36|121.12|119.32|12
1655803340000|2022-06-21 09:22:20|121.13|119.33|121.14|119.34|121.15|119.35|121.13|119.33|8
1655803350000|2022-06-21 09:22:30|121.15|119.35|121.14|119.34|121.15|119.35|121|119.2|18
1655803360000|2022-06-21 09:22:40|121.13|119.33|121.27|119.47|121.27|119.47|121.12|119.32|15
1655803370000|2022-06-21 09:22:50|121.28|119.48|121.25|119.45|121.31|119.51|121.16|119.36|16
1655803380000|2022-06-21 09:23:00|121.24|119.44|121.23|119.43|121.24|119.44|121.17|119.37|9
1655803390000|2022-06-21 09:23:10|121.24|119.44|121.18|119.38|121.26|119.46|121.13|119.33|14
1655803400000|2022-06-21 09:23:20|121.19|119.39|121.2|119.4|121.29|119.49|121.17|119.37|10
1655803410000|2022-06-21 09:23:30|121.24|119.44|121.19|119.39|121.27|119.47|121.19|119.39|8
1655803420000|2022-06-21 09:23:40|121.18|119.38|121.19|119.39|121.19|119.39|121.17|119.37|12
1655803430000|2022-06-21 09:23:50|121.18|119.38|121.13|119.33|121.19|119.39|121.13|119.33|9
1655803440000|2022-06-21 09:24:00|121.14|119.34|121|119.2|121.16|119.36|121|119.2|19
1655803450000|2022-06-21 09:24:10|121.02|119.22|121|119.2|121.18|119.38|120.99|119.19|25
1655803460000|2022-06-21 09:24:20|120.99|119.19|121.02|119.22|121.15|119.35|120.99|119.19|24
1655803470000|2022-06-21 09:24:30|121.03|119.23|121.12|119.32|121.13|119.33|121.03|119.23|13
1655803480000|2022-06-21 09:24:40|121.13|119.33|120.98|119.18|121.15|119.35|120.97|119.17|15
1655803490000|2022-06-21 09:24:50|120.99|119.19|120.95|119.15|120.99|119.19|120.9|119.1|7
1655803500000|2022-06-21 09:25:00|120.94|119.14|120.9|119.1|120.94|119.14|120.9|119.1|6
1655803510000|2022-06-21 09:25:10|120.91|119.11|120.64|118.84|120.91|119.11|120.63|118.83|14
1655803520000|2022-06-21 09:25:20|120.65|118.85|120.89|119.09|120.89|119.09|120.64|118.84|14
1655803530000|2022-06-21 09:25:30|120.88|119.08|120.74|118.94|120.88|119.08|120.72|118.92|18
1655803540000|2022-06-21 09:25:40|120.77|118.97|120.83|119.03|120.83|119.03|120.66|118.86|25
1655803550000|2022-06-21 09:25:50|120.82|119.02|120.67|118.87|120.83|119.03|120.67|118.87|15
1655803560000|2022-06-21 09:26:00|120.68|118.88|120.74|118.94|120.75|118.95|120.68|118.88|19
1655803570000|2022-06-21 09:26:10|120.75|118.95|120.79|118.99|120.79|118.99|120.75|118.95|4
1655803580000|2022-06-21 09:26:20|120.7|118.9|120.74|118.94|120.78|118.98|120.68|118.88|16
1655803590000|2022-06-21 09:26:30|120.75|118.95|120.67|118.87|120.75|118.95|120.67|118.87|13
1655803600000|2022-06-21 09:26:40|120.68|118.88|120.48|118.68|120.68|118.88|120.45|118.65|16
1655803610000|2022-06-21 09:26:50|120.47|118.67|120.6|118.8|120.64|118.84|120.47|118.67|19
1655803620000|2022-06-21 09:27:00|120.59|118.79|120.63|118.83|120.64|118.84|120.58|118.78|10
1655803630000|2022-06-21 09:27:10|120.51|118.71|120.44|118.64|120.51|118.71|120.35|118.55|19
1655803640000|2022-06-21 09:27:20|120.45|118.65|120.63|118.83|120.63|118.83|120.44|118.64|16
1655803650000|2022-06-21 09:27:30|120.68|118.88|120.6|118.8|120.7|118.9|120.59|118.79|18
1655803660000|2022-06-21 09:27:40|120.61|118.81|120.6|118.8|120.62|118.82|120.48|118.68|15
1655803670000|2022-06-21 09:27:50|120.62|118.82|120.71|118.91|120.72|118.92|120.62|118.82|12
1655803680000|2022-06-21 09:28:00|120.7|118.9|120.65|118.85|120.72|118.92|120.61|118.81|18
1655803690000|2022-06-21 09:28:10|120.64|118.84|120.63|118.83|120.74|118.94|120.6|118.8|22
1655803700000|2022-06-21 09:28:20|120.65|118.85|120.58|118.78|120.74|118.94|120.58|118.78|19
1655803710000|2022-06-21 09:28:30|120.56|118.76|120.55|118.75|120.6|118.8|120.54|118.74|17
1655803720000|2022-06-21 09:28:40|120.56|118.76|120.56|118.76|120.58|118.78|120.56|118.76|10
1655803730000|2022-06-21 09:28:50|120.57|118.77|120.58|118.78|120.59|118.79|120.57|118.77|6
1655803740000|2022-06-21 09:29:00|120.65|118.85|120.62|118.82|120.65|118.85|120.6|118.8|13
1655803750000|2022-06-21 09:29:10|120.61|118.81|120.59|118.79|120.61|118.81|120.59|118.79|8
1655803760000|2022-06-21 09:29:20|120.58|118.78|120.56|118.76|120.65|118.85|120.56|118.76|12
1655803770000|2022-06-21 09:29:30|120.55|118.75|120.59|118.79|120.62|118.82|120.55|118.75|12
1655803780000|2022-06-21 09:29:40|120.57|118.77|120.6|118.8|120.62|118.82|120.57|118.77|14
1655803790000|2022-06-21 09:29:50|120.58|118.78|120.59|118.79|120.68|118.88|120.58|118.78|17
1655803800000|2022-06-21 09:30:00|120.61|118.81|120.66|118.86|120.66|118.86|120.6|118.8|13
1655803810000|2022-06-21 09:30:10|120.67|118.87|120.62|118.82|120.67|118.87|120.59|118.79|7
1655803820000|2022-06-21 09:30:20|120.63|118.83|120.63|118.83|120.68|118.88|120.62|118.82|11
1655803830000|2022-06-21 09:30:30|120.64|118.84|120.68|118.88|120.69|118.89|120.63|118.83|16
1655803840000|2022-06-21 09:30:40|120.64|118.84|120.7|118.9|120.7|118.9|120.61|118.81|13
1655803850000|2022-06-21 09:30:50|120.68|118.88|120.7|118.9|120.72|118.92|120.62|118.82|12
1655803860000|2022-06-21 09:31:00|120.71|118.91|120.71|118.91|120.71|118.91|120.7|118.9|5
1655803870000|2022-06-21 09:31:10|120.7|118.9|120.67|118.87|120.7|118.9|120.63|118.83|16
1655803880000|2022-06-21 09:31:20|120.66|118.86|120.71|118.91|120.72|118.92|120.66|118.86|13
1655803890000|2022-06-21 09:31:30|120.7|118.9|120.7|118.9|120.7|118.9|120.65|118.85|16
1655803900000|2022-06-21 09:31:40|120.71|118.91|120.67|118.87|120.72|118.92|120.6|118.8|13
1655803910000|2022-06-21 09:31:50|120.66|118.86|120.69|118.89|120.7|118.9|120.61|118.81|17
1655803920000|2022-06-21 09:32:00|120.7|118.9|120.7|118.9|120.72|118.92|120.7|118.9|4
1655803930000|2022-06-21 09:32:10|120.71|118.91|120.68|118.88|120.71|118.91|120.58|118.78|18
1655803940000|2022-06-21 09:32:20|120.7|118.9|120.71|118.91|120.73|118.93|120.7|118.9|7
1655803950000|2022-06-21 09:32:30|120.72|118.92|120.73|118.93|120.73|118.93|120.71|118.91|10
1655803960000|2022-06-21 09:32:40|120.72|118.92|120.69|118.89|120.72|118.92|120.69|118.89|7
1655803970000|2022-06-21 09:32:50|120.68|118.88|120.67|118.87|120.72|118.92|120.62|118.82|13
1655803980000|2022-06-21 09:33:00|120.68|118.88|120.69|118.89|120.7|118.9|120.59|118.79|20
1655803990000|2022-06-21 09:33:10|120.68|118.88|120.71|118.91|120.71|118.91|120.6|118.8|12
1655804000000|2022-06-21 09:33:20|120.72|118.92|120.69|118.89|120.72|118.92|120.61|118.81|14
1655804010000|2022-06-21 09:33:30|120.68|118.88|120.61|118.81|120.72|118.92|120.58|118.78|13
1655804020000|2022-06-21 09:33:40|120.62|118.82|120.63|118.83|120.66|118.86|120.6|118.8|11
1655804040000|2022-06-21 09:34:00|120.64|118.84|120.66|118.86|120.66|118.86|120.63|118.83|6
1655804050000|2022-06-21 09:34:10|120.67|118.87|120.68|118.88|120.68|118.88|120.67|118.87|2
1655804060000|2022-06-21 09:34:20|120.69|118.89|120.67|118.87|120.71|118.91|120.67|118.87|4
1655804080000|2022-06-21 09:34:40|120.68|118.88|120.71|118.91|120.71|118.91|120.68|118.88|5
1655804090000|2022-06-21 09:34:50|120.72|118.92|120.71|118.91|120.72|118.92|120.71|118.91|2
1655804100000|2022-06-21 09:35:00|120.72|118.92|120.72|118.92|120.74|118.94|120.71|118.91|6
1655804110000|2022-06-21 09:35:10|120.73|118.93|120.72|118.92|120.73|118.93|120.72|118.92|2
1655804120000|2022-06-21 09:35:20|120.71|118.91|120.71|118.91|120.71|118.91|120.67|118.87|9
1655804130000|2022-06-21 09:35:30|120.72|118.92|120.76|118.96|120.76|118.96|120.72|118.92|8
1655804140000|2022-06-21 09:35:40|120.75|118.95|120.76|118.96|120.76|118.96|120.75|118.95|4
1655804150000|2022-06-21 09:35:50|120.74|118.94|120.74|118.94|120.74|118.94|120.73|118.93|5
1655804160000|2022-06-21 09:36:00|120.75|118.95|120.75|118.95|120.75|118.95|120.75|118.95|1
1655804170000|2022-06-21 09:36:10|120.76|118.96|120.78|118.98|120.78|118.98|120.74|118.94|7
1655804180000|2022-06-21 09:36:20|120.8|119|120.79|118.99|120.8|119|120.78|118.98|4
1655804190000|2022-06-21 09:36:30|120.8|119|120.8|119|120.81|119.01|120.77|118.97|7
1655804200000|2022-06-21 09:36:40|120.83|119.03|120.83|119.03|120.83|119.03|120.83|119.03|1
1655804210000|2022-06-21 09:36:50|120.82|119.02|120.83|119.03|120.83|119.03|120.81|119.01|4
1655804220000|2022-06-21 09:37:00|120.82|119.02|120.8|119|120.82|119.02|120.79|118.99|4
1655804230000|2022-06-21 09:37:10|120.79|118.99|120.79|118.99|120.8|119|120.79|118.99|5
1655804240000|2022-06-21 09:37:20|120.8|119|120.8|119|120.81|119.01|120.8|119|3
1655804250000|2022-06-21 09:37:30|120.79|118.99|120.8|119|120.8|119|120.79|118.99|2
1655804270000|2022-06-21 09:37:50|120.82|119.02|120.78|118.98|120.82|119.02|120.78|118.98|6
1655804280000|2022-06-21 09:38:00|120.71|118.91|120.68|118.88|120.71|118.91|120.67|118.87|5
1655804290000|2022-06-21 09:38:10|120.67|118.87|120.77|118.97|120.77|118.97|120.67|118.87|8
1655804300000|2022-06-21 09:38:20|120.78|118.98|120.8|119|120.8|119|120.77|118.97|6
1655804310000|2022-06-21 09:38:30|120.81|119.01|120.78|118.98|120.81|119.01|120.77|118.97|6
1655804320000|2022-06-21 09:38:40|120.79|118.99|120.78|118.98|120.79|118.99|120.78|118.98|2
1655804330000|2022-06-21 09:38:50|120.79|118.99|120.94|119.14|121.02|119.22|120.79|118.99|19
1655804340000|2022-06-21 09:39:00|120.91|119.11|120.96|119.16|120.97|119.17|120.9|119.1|14
1655804350000|2022-06-21 09:39:10|120.95|119.15|120.92|119.12|120.95|119.15|120.91|119.11|7
1655804360000|2022-06-21 09:39:20|120.91|119.11|120.91|119.11|120.91|119.11|120.9|119.1|3
1655804370000|2022-06-21 09:39:30|120.92|119.12|120.95|119.15|120.98|119.18|120.92|119.12|11
1655804380000|2022-06-21 09:39:40|120.96|119.16|120.96|119.16|120.96|119.16|120.95|119.15|3
1655804390000|2022-06-21 09:39:50|120.97|119.17|120.88|119.08|120.97|119.17|120.88|119.08|7
1655804400000|2022-06-21 09:40:00|120.89|119.09|120.94|119.14|120.94|119.14|120.89|119.09|8
1655804410000|2022-06-21 09:40:10|120.93|119.13|120.99|119.19|120.99|119.19|120.93|119.13|7
1655804420000|2022-06-21 09:40:20|121|119.2|121.02|119.22|121.02|119.22|121|119.2|2
1655804430000|2022-06-21 09:40:30|121.03|119.23|121.01|119.21|121.04|119.24|121.01|119.21|3
1655804440000|2022-06-21 09:40:40|120.99|119.19|121.02|119.22|121.03|119.23|120.98|119.18|6
1655804450000|2022-06-21 09:40:50|121.04|119.24|121.07|119.27|121.07|119.27|121.04|119.24|4
1655804460000|2022-06-21 09:41:00|121.06|119.26|121.14|119.34|121.14|119.34|121.06|119.26|7
1655804470000|2022-06-21 09:41:10|121.13|119.33|121.09|119.29|121.13|119.33|121.09|119.29|5
1655804480000|2022-06-21 09:41:20|121.08|119.28|121.11|119.31|121.11|119.31|121.08|119.28|8
1655804490000|2022-06-21 09:41:30|121.1|119.3|121.1|119.3|121.1|119.3|121.1|119.3|1
1655804500000|2022-06-21 09:41:40|121.11|119.31|121.1|119.3|121.11|119.31|121.1|119.3|4
1655804510000|2022-06-21 09:41:50|121.11|119.31|121.11|119.31|121.11|119.31|121.1|119.3|3
1655804550000|2022-06-21 09:42:30|121.1|119.3|121.1|119.3|121.11|119.31|121.1|119.3|3
1655804560000|2022-06-21 09:42:40|121.09|119.29|120.96|119.16|121.1|119.3|120.96|119.16|6
1655804570000|2022-06-21 09:42:50|120.94|119.14|121|119.2|121|119.2|120.93|119.13|12
1655804580000|2022-06-21 09:43:00|121.07|119.27|121.06|119.26|121.07|119.27|121.05|119.25|5
1655804590000|2022-06-21 09:43:10|121.07|119.27|121.06|119.26|121.07|119.27|121.06|119.26|6
1655804600000|2022-06-21 09:43:20|121.07|119.27|121.11|119.31|121.11|119.31|121.06|119.26|9
1655804610000|2022-06-21 09:43:30|121.14|119.34|121.19|119.39|121.32|119.52|121.14|119.34|17
1655804620000|2022-06-21 09:43:40|121.21|119.41|121.18|119.38|121.27|119.47|121.18|119.38|11
1655804630000|2022-06-21 09:43:50|121.19|119.39|121.2|119.4|121.2|119.4|121.19|119.39|2
1655804640000|2022-06-21 09:44:00|121.19|119.39|121.19|119.39|121.19|119.39|121.15|119.35|13
1655804650000|2022-06-21 09:44:10|121.16|119.36|121.16|119.36|121.19|119.39|121.12|119.32|11
1655804660000|2022-06-21 09:44:20|121.15|119.35|121.07|119.27|121.16|119.36|121.07|119.27|6
1655804670000|2022-06-21 09:44:30|121.06|119.26|121.06|119.26|121.06|119.26|121.06|119.26|1
1655804680000|2022-06-21 09:44:40|121.07|119.27|121.08|119.28|121.09|119.29|121.07|119.27|3
1655804690000|2022-06-21 09:44:50|121.09|119.29|121.07|119.27|121.09|119.29|121.07|119.27|3
1655804700000|2022-06-21 09:45:00|121.08|119.28|121.23|119.43|121.24|119.44|121.08|119.28|8
1655804710000|2022-06-21 09:45:10|121.24|119.44|121.3|119.5|121.3|119.5|121.24|119.44|7
1655804720000|2022-06-21 09:45:20|121.31|119.51|121.31|119.51|121.32|119.52|121.3|119.5|4
1655804730000|2022-06-21 09:45:30|121.3|119.5|121.3|119.5|121.3|119.5|121.3|119.5|1
1655804740000|2022-06-21 09:45:40|121.31|119.51|121.31|119.51|121.31|119.51|121.31|119.51|1
1655804750000|2022-06-21 09:45:50|121.3|119.5|121.3|119.5|121.32|119.52|121.3|119.5|6
1655804760000|2022-06-21 09:46:00|121.31|119.51|121.35|119.55|121.35|119.55|121.31|119.51|3
1655804770000|2022-06-21 09:46:10|121.36|119.56|121.46|119.66|121.46|119.66|121.35|119.55|8
1655804790000|2022-06-21 09:46:30|121.5|119.7|121.49|119.69|121.52|119.72|121.48|119.68|6
1655804800000|2022-06-21 09:46:40|121.48|119.68|121.52|119.72|121.53|119.73|121.48|119.68|5
1655804810000|2022-06-21 09:46:50|121.53|119.73|121.52|119.72|121.53|119.73|121.52|119.72|2
1655804820000|2022-06-21 09:47:00|121.51|119.71|121.54|119.74|121.54|119.74|121.45|119.65|7
1655804830000|2022-06-21 09:47:10|121.53|119.73|121.53|119.73|121.54|119.74|121.52|119.72|7
1655804840000|2022-06-21 09:47:20|121.52|119.72|121.45|119.65|121.53|119.73|121.45|119.65|10
1655804850000|2022-06-21 09:47:30|121.46|119.66|121.52|119.72|121.53|119.73|121.46|119.66|6
1655804860000|2022-06-21 09:47:40|121.53|119.73|121.52|119.72|121.54|119.74|121.52|119.72|4
1655804870000|2022-06-21 09:47:50|121.51|119.71|121.48|119.68|121.51|119.71|121.46|119.66|10
1655804880000|2022-06-21 09:48:00|121.47|119.67|121.43|119.63|121.47|119.67|121.43|119.63|4
1655804890000|2022-06-21 09:48:10|121.44|119.64|121.44|119.64|121.44|119.64|121.44|119.64|1
1655804900000|2022-06-21 09:48:20|121.45|119.65|121.44|119.64|121.45|119.65|121.44|119.64|2
1655804910000|2022-06-21 09:48:30|121.45|119.65|121.46|119.66|121.46|119.66|121.44|119.64|4
1655804920000|2022-06-21 09:48:40|121.48|119.68|121.46|119.66|121.48|119.68|121.46|119.66|5
1655804930000|2022-06-21 09:48:50|121.47|119.67|121.47|119.67|121.47|119.67|121.47|119.67|1
1655804940000|2022-06-21 09:49:00|121.46|119.66|121.52|119.72|121.52|119.72|121.46|119.66|4
1655804950000|2022-06-21 09:49:10|121.51|119.71|121.48|119.68|121.51|119.71|121.48|119.68|4
1655804960000|2022-06-21 09:49:20|121.49|119.69|121.45|119.65|121.51|119.71|121.45|119.65|8
1655804970000|2022-06-21 09:49:30|121.44|119.64|121.41|119.61|121.45|119.65|121.31|119.51|14
1655804980000|2022-06-21 09:49:40|121.39|119.59|121.39|119.59|121.39|119.59|121.35|119.55|7
1655804990000|2022-06-21 09:49:50|121.41|119.61|121.46|119.66|121.48|119.68|121.41|119.61|13
1655805000000|2022-06-21 09:50:00|121.45|119.65|121.38|119.58|121.46|119.66|121.38|119.58|4
1655805010000|2022-06-21 09:50:10|121.39|119.59|121.41|119.61|121.41|119.61|121.39|119.59|7
1655805020000|2022-06-21 09:50:20|121.42|119.62|121.39|119.59|121.42|119.62|121.39|119.59|4
1655805030000|2022-06-21 09:50:30|121.38|119.58|121.37|119.57|121.39|119.59|121.31|119.51|12
1655805040000|2022-06-21 09:50:40|121.3|119.5|121.39|119.59|121.43|119.63|121.3|119.5|11
1655805050000|2022-06-21 09:50:50|121.38|119.58|121.38|119.58|121.39|119.59|121.38|119.58|5
1655805060000|2022-06-21 09:51:00|121.39|119.59|121.44|119.64|121.44|119.64|121.38|119.58|4
1655805070000|2022-06-21 09:51:10|121.43|119.63|121.43|119.63|121.44|119.64|121.43|119.63|3
1655805080000|2022-06-21 09:51:20|121.44|119.64|121.54|119.74|121.54|119.74|121.44|119.64|6
1655805090000|2022-06-21 09:51:30|121.53|119.73|121.51|119.71|121.53|119.73|121.5|119.7|10
1655805100000|2022-06-21 09:51:40|121.52|119.72|121.51|119.71|121.52|119.72|121.51|119.71|4
1655805110000|2022-06-21 09:51:50|121.52|119.72|121.7|119.9|121.71|119.91|121.52|119.72|8
1655805120000|2022-06-21 09:52:00|121.72|119.92|121.77|119.97|121.78|119.98|121.7|119.9|11
1655805130000|2022-06-21 09:52:10|121.76|119.96|121.7|119.9|121.76|119.96|121.7|119.9|12
1655805140000|2022-06-21 09:52:20|121.71|119.91|121.73|119.93|121.74|119.94|121.7|119.9|9
1655805150000|2022-06-21 09:52:30|121.74|119.94|121.73|119.93|121.74|119.94|121.73|119.93|4
1655805160000|2022-06-21 09:52:40|121.74|119.94|121.76|119.96|121.79|119.99|121.73|119.93|12
1655805170000|2022-06-21 09:52:50|121.72|119.92|121.57|119.77|121.72|119.92|121.57|119.77|7
1655805180000|2022-06-21 09:53:00|121.56|119.76|121.6|119.8|121.64|119.84|121.56|119.76|9
1655805190000|2022-06-21 09:53:10|121.58|119.78|121.51|119.71|121.6|119.8|121.5|119.7|17
1655805200000|2022-06-21 09:53:20|121.5|119.7|121.59|119.79|121.59|119.79|121.5|119.7|4
1655805210000|2022-06-21 09:53:30|121.58|119.78|121.65|119.85|121.65|119.85|121.58|119.78|11
1655805220000|2022-06-21 09:53:40|121.64|119.84|121.54|119.74|121.64|119.84|121.54|119.74|10
1655805230000|2022-06-21 09:53:50|121.56|119.76|121.58|119.78|121.6|119.8|121.56|119.76|7
1655805240000|2022-06-21 09:54:00|121.57|119.77|121.66|119.86|121.69|119.89|121.51|119.71|17
1655805250000|2022-06-21 09:54:10|121.67|119.87|121.66|119.86|121.7|119.9|121.66|119.86|9
1655805260000|2022-06-21 09:54:20|121.67|119.87|121.67|119.87|121.68|119.88|121.66|119.86|7
1655805270000|2022-06-21 09:54:30|121.66|119.86|121.71|119.91|121.73|119.93|121.66|119.86|6
1655805280000|2022-06-21 09:54:40|121.72|119.92|121.74|119.94|121.75|119.95|121.71|119.91|13
1655805290000|2022-06-21 09:54:50|121.76|119.96|121.72|119.92|121.76|119.96|121.71|119.91|12
1655805300000|2022-06-21 09:55:00|121.76|119.96|121.75|119.95|121.84|120.04|121.72|119.92|15
1655805310000|2022-06-21 09:55:10|121.76|119.96|121.76|119.96|121.78|119.98|121.75|119.95|7
1655805320000|2022-06-21 09:55:20|121.77|119.97|121.77|119.97|121.79|119.99|121.76|119.96|8
1655805330000|2022-06-21 09:55:30|121.78|119.98|121.78|119.98|121.78|119.98|121.78|119.98|1
1655805340000|2022-06-21 09:55:40|121.8|120|121.78|119.98|121.8|120|121.78|119.98|3
1655805350000|2022-06-21 09:55:50|121.77|119.97|121.8|120|121.8|120|121.77|119.97|4
1655805360000|2022-06-21 09:56:00|121.79|119.99|121.77|119.97|121.81|120.01|121.77|119.97|6
1655805370000|2022-06-21 09:56:10|121.78|119.98|121.78|119.98|121.78|119.98|121.78|119.98|1
1655805380000|2022-06-21 09:56:20|121.77|119.97|121.8|120|121.8|120|121.73|119.93|5
1655805390000|2022-06-21 09:56:30|121.79|119.99|121.79|119.99|121.8|120|121.78|119.98|7
1655805400000|2022-06-21 09:56:40|121.77|119.97|121.76|119.96|121.78|119.98|121.69|119.89|11
1655805410000|2022-06-21 09:56:50|121.77|119.97|121.75|119.95|121.77|119.97|121.75|119.95|5
1655805420000|2022-06-21 09:57:00|121.74|119.94|121.74|119.94|121.76|119.96|121.74|119.94|6
1655805430000|2022-06-21 09:57:10|121.73|119.93|121.73|119.93|121.73|119.93|121.73|119.93|1
1655805440000|2022-06-21 09:57:20|121.67|119.87|121.67|119.87|121.68|119.88|121.67|119.87|3
1655805450000|2022-06-21 09:57:30|121.68|119.88|121.73|119.93|121.73|119.93|121.68|119.88|9
1655805460000|2022-06-21 09:57:40|121.74|119.94|121.7|119.9|121.74|119.94|121.68|119.88|10
1655805470000|2022-06-21 09:57:50|121.69|119.89|121.75|119.95|121.75|119.95|121.69|119.89|5
1655805480000|2022-06-21 09:58:00|121.77|119.97|121.77|119.97|121.78|119.98|121.77|119.97|3
1655805490000|2022-06-21 09:58:10|121.78|119.98|121.79|119.99|121.8|120|121.78|119.98|3
1655805500000|2022-06-21 09:58:20|121.78|119.98|121.78|119.98|121.78|119.98|121.78|119.98|1
1655805510000|2022-06-21 09:58:30|121.79|119.99|121.79|119.99|121.8|120|121.78|119.98|6
1655805520000|2022-06-21 09:58:40|121.78|119.98|121.78|119.98|121.81|120.01|121.75|119.95|9
1655805530000|2022-06-21 09:58:50|121.79|119.99|121.77|119.97|121.8|120|121.77|119.97|5
1655805540000|2022-06-21 09:59:00|121.76|119.96|121.75|119.95|121.76|119.96|121.74|119.94|4
1655805550000|2022-06-21 09:59:10|121.79|119.99|121.77|119.97|121.81|120.01|121.77|119.97|9
1655805560000|2022-06-21 09:59:20|121.76|119.96|121.78|119.98|121.79|119.99|121.74|119.94|8
1655805570000|2022-06-21 09:59:30|121.77|119.97|121.77|119.97|121.77|119.97|121.77|119.97|1
1655805580000|2022-06-21 09:59:40|121.78|119.98|121.74|119.94|121.8|120|121.74|119.94|7
1655805590000|2022-06-21 09:59:50|121.75|119.95|121.73|119.93|121.77|119.97|121.73|119.93|7
1655805600000|2022-06-21 10:00:00|121.74|119.94|121.76|119.96|121.79|119.99|121.74|119.94|9
1655805610000|2022-06-21 10:00:10|121.77|119.97|121.79|119.99|121.81|120.01|121.77|119.97|8
1655805620000|2022-06-21 10:00:20|121.8|120|121.79|119.99|121.82|120.02|121.79|119.99|6
1655805630000|2022-06-21 10:00:30|121.76|119.96|121.78|119.98|121.84|120.04|121.76|119.96|7
1655805640000|2022-06-21 10:00:40|121.77|119.97|121.74|119.94|121.77|119.97|121.74|119.94|4
1655805650000|2022-06-21 10:00:50|121.71|119.91|121.71|119.91|121.75|119.95|121.71|119.91|5
1655805660000|2022-06-21 10:01:00|121.7|119.9|121.79|119.99|121.79|119.99|121.7|119.9|5
1655805670000|2022-06-21 10:01:10|121.81|120.01|121.79|119.99|121.82|120.02|121.78|119.98|9
1655805680000|2022-06-21 10:01:20|121.8|120|121.79|119.99|121.8|120|121.79|119.99|4
1655805690000|2022-06-21 10:01:30|121.76|119.96|121.74|119.94|121.77|119.97|121.74|119.94|3
1655805700000|2022-06-21 10:01:40|121.75|119.95|121.77|119.97|121.77|119.97|121.75|119.95|6
1655805710000|2022-06-21 10:01:50|121.78|119.98|121.75|119.95|121.78|119.98|121.74|119.94|7
1655805720000|2022-06-21 10:02:00|121.77|119.97|121.71|119.91|121.77|119.97|121.7|119.9|7
1655805730000|2022-06-21 10:02:10|121.7|119.9|121.71|119.91|121.71|119.91|121.7|119.9|4
1655805740000|2022-06-21 10:02:20|121.7|119.9|121.7|119.9|121.73|119.93|121.7|119.9|5
1655805750000|2022-06-21 10:02:30|121.71|119.91|121.69|119.89|121.73|119.93|121.69|119.89|8
1655805760000|2022-06-21 10:02:40|121.67|119.87|121.67|119.87|121.67|119.87|121.67|119.87|1
1655805770000|2022-06-21 10:02:50|121.66|119.86|121.65|119.85|121.67|119.87|121.64|119.84|7
1655805780000|2022-06-21 10:03:00|121.64|119.84|121.65|119.85|121.67|119.87|121.64|119.84|7
1655805790000|2022-06-21 10:03:10|121.66|119.86|121.65|119.85|121.66|119.86|121.65|119.85|2
1655805800000|2022-06-21 10:03:20|121.64|119.84|121.71|119.91|121.71|119.91|121.64|119.84|7
1655805810000|2022-06-21 10:03:30|121.7|119.9|121.71|119.91|121.71|119.91|121.7|119.9|2
1655805820000|2022-06-21 10:03:40|121.7|119.9|121.7|119.9|121.7|119.9|121.69|119.89|5
1655805830000|2022-06-21 10:03:50|121.69|119.89|121.7|119.9|121.7|119.9|121.69|119.89|2
1655805840000|2022-06-21 10:04:00|121.67|119.87|121.63|119.83|121.67|119.87|121.59|119.79|8
1655805850000|2022-06-21 10:04:10|121.62|119.82|121.58|119.78|121.63|119.83|121.58|119.78|5
1655805860000|2022-06-21 10:04:20|121.59|119.79|121.58|119.78|121.6|119.8|121.58|119.78|6
1655805870000|2022-06-21 10:04:30|121.55|119.75|121.45|119.65|121.55|119.75|121.41|119.61|15
1655805880000|2022-06-21 10:04:40|121.44|119.64|121.33|119.53|121.44|119.64|121.33|119.53|14
1655805890000|2022-06-21 10:04:50|121.32|119.52|121.35|119.55|121.36|119.56|121.31|119.51|11
1655805910000|2022-06-21 10:05:10|121.34|119.54|121.34|119.54|121.35|119.55|121.34|119.54|3
1655805920000|2022-06-21 10:05:20|121.33|119.53|121.22|119.42|121.33|119.53|121.22|119.42|7
1655805930000|2022-06-21 10:05:30|121.23|119.43|121.07|119.27|121.24|119.44|121.07|119.27|10
1655805940000|2022-06-21 10:05:40|121.08|119.28|121.16|119.36|121.16|119.36|121.03|119.23|15
1655805950000|2022-06-21 10:05:50|121.13|119.33|121.21|119.41|121.21|119.41|121.12|119.32|14
1655805960000|2022-06-21 10:06:00|121.2|119.4|121.03|119.23|121.2|119.4|120.99|119.19|11
1655805970000|2022-06-21 10:06:10|121.02|119.22|121.02|119.22|121.02|119.22|121|119.2|5
1655805990000|2022-06-21 10:06:30|121.01|119.21|121.02|119.22|121.02|119.22|121.01|119.21|2
1655806000000|2022-06-21 10:06:40|121.05|119.25|121.16|119.36|121.17|119.37|121.05|119.25|8
1655806010000|2022-06-21 10:06:50|121.14|119.34|121.09|119.29|121.14|119.34|121.08|119.28|7
1655806020000|2022-06-21 10:07:00|121.1|119.3|121.2|119.4|121.2|119.4|121.1|119.3|7
1655806030000|2022-06-21 10:07:10|121.19|119.39|121.16|119.36|121.19|119.39|121.16|119.36|6
1655806040000|2022-06-21 10:07:20|121.15|119.35|121.08|119.28|121.15|119.35|121.08|119.28|5
1655806050000|2022-06-21 10:07:30|121.09|119.29|121.08|119.28|121.09|119.29|121.08|119.28|2
1655806060000|2022-06-21 10:07:40|121.07|119.27|121.08|119.28|121.08|119.28|121.07|119.27|2
1655806070000|2022-06-21 10:07:50|121.09|119.29|121.12|119.32|121.12|119.32|121.09|119.29|6
1655806080000|2022-06-21 10:08:00|121.13|119.33|121.1|119.3|121.14|119.34|121.1|119.3|4
1655806090000|2022-06-21 10:08:10|121.09|119.29|121.09|119.29|121.09|119.29|121.08|119.28|5
1655806100000|2022-06-21 10:08:20|121.08|119.28|121.04|119.24|121.08|119.28|121.03|119.23|4
1655806110000|2022-06-21 10:08:30|121.06|119.26|121.14|119.34|121.14|119.34|121.06|119.26|3
1655806120000|2022-06-21 10:08:40|121.15|119.35|121.13|119.33|121.15|119.35|121.13|119.33|5
1655806140000|2022-06-21 10:09:00|121.12|119.32|121.12|119.32|121.13|119.33|121.09|119.29|11
1655806150000|2022-06-21 10:09:10|121.13|119.33|121.14|119.34|121.14|119.34|121.13|119.33|2
1655806160000|2022-06-21 10:09:20|121.15|119.35|121.2|119.4|121.23|119.43|121.15|119.35|9
1655806170000|2022-06-21 10:09:30|121.21|119.41|121.2|119.4|121.22|119.42|121.2|119.4|6
1655806190000|2022-06-21 10:09:50|121.19|119.39|121.17|119.37|121.21|119.41|121.17|119.37|5
1655806200000|2022-06-21 10:10:00|121.16|119.36|121.16|119.36|121.17|119.37|121.15|119.35|4
1655806210000|2022-06-21 10:10:10|121.15|119.35|121|119.2|121.15|119.35|120.99|119.19|12
1655806220000|2022-06-21 10:10:20|120.99|119.19|120.97|119.17|120.99|119.19|120.96|119.16|4
1655806230000|2022-06-21 10:10:30|120.96|119.16|120.97|119.17|120.98|119.18|120.96|119.16|5
1655806240000|2022-06-21 10:10:40|120.96|119.16|120.95|119.15|120.96|119.16|120.95|119.15|2
1655806250000|2022-06-21 10:10:50|120.96|119.16|120.94|119.14|120.96|119.16|120.94|119.14|3
1655806260000|2022-06-21 10:11:00|120.91|119.11|120.91|119.11|120.91|119.11|120.81|119.01|15
1655806270000|2022-06-21 10:11:10|120.94|119.14|120.88|119.08|120.94|119.14|120.88|119.08|3
1655806280000|2022-06-21 10:11:20|120.87|119.07|120.85|119.05|120.87|119.07|120.84|119.04|7
1655806290000|2022-06-21 10:11:30|120.88|119.08|120.88|119.08|120.88|119.08|120.87|119.07|3
1655806300000|2022-06-21 10:11:40|120.87|119.07|120.81|119.01|120.87|119.07|120.77|118.97|11
1655806310000|2022-06-21 10:11:50|120.79|118.99|120.9|119.1|120.9|119.1|120.78|118.98|12
1655806320000|2022-06-21 10:12:00|120.95|119.15|120.94|119.14|120.97|119.17|120.94|119.14|6
1655806330000|2022-06-21 10:12:10|120.93|119.13|120.9|119.1|120.93|119.13|120.9|119.1|8
1655806340000|2022-06-21 10:12:20|120.89|119.09|120.81|119.01|120.89|119.09|120.81|119.01|7
1655806350000|2022-06-21 10:12:30|120.82|119.02|120.85|119.05|120.89|119.09|120.81|119.01|12
1655806360000|2022-06-21 10:12:40|120.86|119.06|120.85|119.05|120.87|119.07|120.85|119.05|5
1655806370000|2022-06-21 10:12:50|120.84|119.04|120.84|119.04|120.85|119.05|120.83|119.03|5
1655806380000|2022-06-21 10:13:00|120.85|119.05|120.86|119.06|120.9|119.1|120.85|119.05|6
1655806390000|2022-06-21 10:13:10|120.85|119.05|120.86|119.06|120.86|119.06|120.85|119.05|2
1655806400000|2022-06-21 10:13:20|120.82|119.02|120.82|119.02|120.84|119.04|120.82|119.02|6
1655806410000|2022-06-21 10:13:30|120.81|119.01|120.77|118.97|120.81|119.01|120.75|118.95|8
1655806420000|2022-06-21 10:13:40|120.76|118.96|120.75|118.95|120.77|118.97|120.75|118.95|3
1655806430000|2022-06-21 10:13:50|120.76|118.96|120.74|118.94|120.76|118.96|120.74|118.94|5
1655806440000|2022-06-21 10:14:00|120.73|118.93|120.73|118.93|120.74|118.94|120.72|118.92|6
1655806450000|2022-06-21 10:14:10|120.67|118.87|120.52|118.72|120.67|118.87|120.52|118.72|8
1655806460000|2022-06-21 10:14:20|120.53|118.73|120.54|118.74|120.55|118.75|120.53|118.73|5
1655806470000|2022-06-21 10:14:30|120.52|118.72|120.53|118.73|120.55|118.75|120.52|118.72|5
1655806480000|2022-06-21 10:14:40|120.54|118.74|120.52|118.72|120.54|118.74|120.52|118.72|5
1655806490000|2022-06-21 10:14:50|120.53|118.73|120.53|118.73|120.54|118.74|120.53|118.73|3
1655806500000|2022-06-21 10:15:00|120.56|118.76|120.57|118.77|120.57|118.77|120.56|118.76|2
1655806510000|2022-06-21 10:15:10|120.56|118.76|120.53|118.73|120.56|118.76|120.52|118.72|8
1655806520000|2022-06-21 10:15:20|120.54|118.74|120.54|118.74|120.54|118.74|120.53|118.73|3
1655806530000|2022-06-21 10:15:30|120.55|118.75|120.72|118.92|120.72|118.92|120.54|118.74|15
1655806540000|2022-06-21 10:15:40|120.71|118.91|120.67|118.87|120.71|118.91|120.61|118.81|8
1655806550000|2022-06-21 10:15:50|120.66|118.86|120.65|118.85|120.68|118.88|120.61|118.81|5
1655806560000|2022-06-21 10:16:00|120.63|118.83|120.57|118.77|120.63|118.83|120.56|118.76|5
1655806570000|2022-06-21 10:16:10|120.56|118.76|120.52|118.72|120.56|118.76|120.52|118.72|4
1655806580000|2022-06-21 10:16:20|120.51|118.71|120.43|118.63|120.51|118.71|120.42|118.62|5
1655806590000|2022-06-21 10:16:30|120.42|118.62|120.4|118.6|120.42|118.62|120.39|118.59|4
1655806600000|2022-06-21 10:16:40|120.41|118.61|120.44|118.64|120.47|118.67|120.41|118.61|6
1655806610000|2022-06-21 10:16:50|120.42|118.62|120.4|118.6|120.42|118.62|120.4|118.6|3
1655806620000|2022-06-21 10:17:00|120.39|118.59|120.34|118.54|120.39|118.59|120.32|118.52|9
1655806630000|2022-06-21 10:17:10|120.33|118.53|120.34|118.54|120.34|118.54|120.32|118.52|4
1655806640000|2022-06-21 10:17:20|120.33|118.53|120.32|118.52|120.34|118.54|120.32|118.52|6
1655806650000|2022-06-21 10:17:30|120.33|118.53|120.34|118.54|120.34|118.54|120.33|118.53|2
1655806660000|2022-06-21 10:17:40|120.41|118.61|120.41|118.61|120.43|118.63|120.41|118.61|5
1655806670000|2022-06-21 10:17:50|120.42|118.62|120.41|118.61|120.42|118.62|120.4|118.6|5
1655806690000|2022-06-21 10:18:10|120.42|118.62|120.44|118.64|120.44|118.64|120.42|118.62|3
1655806700000|2022-06-21 10:18:20|120.43|118.63|120.42|118.62|120.43|118.63|120.41|118.61|6
1655806710000|2022-06-21 10:18:30|120.43|118.63|120.42|118.62|120.43|118.63|120.42|118.62|2
1655806720000|2022-06-21 10:18:40|120.43|118.63|120.43|118.63|120.44|118.64|120.43|118.63|3
1655806730000|2022-06-21 10:18:50|120.42|118.62|120.43|118.63|120.43|118.63|120.42|118.62|2
1655806740000|2022-06-21 10:19:00|120.42|118.62|120.41|118.61|120.42|118.62|120.41|118.61|2
1655806750000|2022-06-21 10:19:10|120.42|118.62|120.45|118.65|120.46|118.66|120.42|118.62|5
1655806770000|2022-06-21 10:19:30|120.46|118.66|120.45|118.65|120.46|118.66|120.45|118.65|2
1655806780000|2022-06-21 10:19:40|120.39|118.59|120.42|118.62|120.42|118.62|120.39|118.59|5
1655806790000|2022-06-21 10:19:50|120.44|118.64|120.44|118.64|120.44|118.64|120.43|118.63|3
1655806810000|2022-06-21 10:20:10|120.46|118.66|120.46|118.66|120.46|118.66|120.46|118.66|1
1655806820000|2022-06-21 10:20:20|120.44|118.64|120.54|118.74|120.62|118.82|120.44|118.64|9
1655806830000|2022-06-21 10:20:30|120.55|118.75|120.54|118.74|120.55|118.75|120.54|118.74|2
1655806840000|2022-06-21 10:20:40|120.48|118.68|120.54|118.74|120.55|118.75|120.48|118.68|5
1655806850000|2022-06-21 10:20:50|120.48|118.68|120.51|118.71|120.52|118.72|120.48|118.68|4
1655806860000|2022-06-21 10:21:00|120.45|118.65|120.41|118.61|120.45|118.65|120.4|118.6|3
1655806870000|2022-06-21 10:21:10|120.4|118.6|120.4|118.6|120.41|118.61|120.39|118.59|4
1655806890000|2022-06-21 10:21:30|120.42|118.62|120.46|118.66|120.46|118.66|120.42|118.62|2
1655806900000|2022-06-21 10:21:40|120.47|118.67|120.47|118.67|120.49|118.69|120.47|118.67|5
1655806910000|2022-06-21 10:21:50|120.48|118.68|120.4|118.6|120.48|118.68|120.39|118.59|8
1655806920000|2022-06-21 10:22:00|120.39|118.59|120.39|118.59|120.39|118.59|120.38|118.58|3
1655806930000|2022-06-21 10:22:10|120.38|118.58|120.38|118.58|120.38|118.58|120.38|118.58|1
1655806940000|2022-06-21 10:22:20|120.37|118.57|120.38|118.58|120.38|118.58|120.37|118.57|2
1655806950000|2022-06-21 10:22:30|120.37|118.57|120.39|118.59|120.39|118.59|120.37|118.57|3
1655806960000|2022-06-21 10:22:40|120.4|118.6|120.38|118.58|120.4|118.6|120.38|118.58|3
1655806970000|2022-06-21 10:22:50|120.37|118.57|120.37|118.57|120.37|118.57|120.37|118.57|1
1655806990000|2022-06-21 10:23:10|120.38|118.58|120.37|118.57|120.38|118.58|120.37|118.57|2
1655807010000|2022-06-21 10:23:30|120.38|118.58|120.36|118.56|120.38|118.58|120.36|118.56|3
1655807020000|2022-06-21 10:23:40|120.35|118.55|120.35|118.55|120.35|118.55|120.35|118.55|1
1655807030000|2022-06-21 10:23:50|120.37|118.57|120.37|118.57|120.37|118.57|120.36|118.56|3
1655807040000|2022-06-21 10:24:00|120.36|118.56|120.36|118.56|120.36|118.56|120.35|118.55|3
1655807050000|2022-06-21 10:24:10|120.35|118.55|120.36|118.56|120.36|118.56|120.35|118.55|4
1655807060000|2022-06-21 10:24:20|120.37|118.57|120.32|118.52|120.38|118.58|120.32|118.52|8
1655807070000|2022-06-21 10:24:30|120.33|118.53|120.34|118.54|120.36|118.56|120.33|118.53|9
1655807080000|2022-06-21 10:24:40|120.33|118.53|120.35|118.55|120.35|118.55|120.31|118.51|10
1655807090000|2022-06-21 10:24:50|120.34|118.54|120.49|118.69|120.52|118.72|120.33|118.53|20
1655807100000|2022-06-21 10:25:00|120.5|118.7|120.48|118.68|120.52|118.72|120.48|118.68|10
1655807120000|2022-06-21 10:25:20|120.47|118.67|120.45|118.65|120.47|118.67|120.45|118.65|2
1655807130000|2022-06-21 10:25:30|120.46|118.66|120.6|118.8|120.6|118.8|120.46|118.66|2
1655807140000|2022-06-21 10:25:40|120.61|118.81|120.61|118.81|120.61|118.81|120.58|118.78|7
1655807150000|2022-06-21 10:25:50|120.59|118.79|120.67|118.87|120.68|118.88|120.59|118.79|9
1655807160000|2022-06-21 10:26:00|120.66|118.86|120.69|118.89|120.69|118.89|120.66|118.86|8
1655807170000|2022-06-21 10:26:10|120.7|118.9|120.7|118.9|120.7|118.9|120.68|118.88|5
1655807180000|2022-06-21 10:26:20|120.69|118.89|120.69|118.89|120.71|118.91|120.69|118.89|6
1655807190000|2022-06-21 10:26:30|120.7|118.9|120.71|118.91|120.71|118.91|120.69|118.89|17
1655807200000|2022-06-21 10:26:40|120.69|118.89|120.68|118.88|120.71|118.91|120.68|118.88|21
1655807210000|2022-06-21 10:26:50|120.69|118.89|120.74|118.94|120.74|118.94|120.69|118.89|5
1655807220000|2022-06-21 10:27:00|120.73|118.93|120.73|118.93|120.75|118.95|120.73|118.93|11
1655807230000|2022-06-21 10:27:10|120.74|118.94|120.73|118.93|120.74|118.94|120.73|118.93|4
1655807240000|2022-06-21 10:27:20|120.74|118.94|120.77|118.97|120.78|118.98|120.73|118.93|10
1655807250000|2022-06-21 10:27:30|120.76|118.96|120.74|118.94|120.76|118.96|120.74|118.94|3
1655807260000|2022-06-21 10:27:40|120.73|118.93|120.76|118.96|120.76|118.96|120.72|118.92|5
1655807280000|2022-06-21 10:28:00|120.74|118.94|120.75|118.95|120.75|118.95|120.73|118.93|5
1655807290000|2022-06-21 10:28:10|120.74|118.94|120.74|118.94|120.77|118.97|120.74|118.94|11
1655807300000|2022-06-21 10:28:20|120.73|118.93|120.74|118.94|120.74|118.94|120.73|118.93|2
1655807310000|2022-06-21 10:28:30|120.76|118.96|120.75|118.95|120.76|118.96|120.74|118.94|8
1655807320000|2022-06-21 10:28:40|120.76|118.96|120.76|118.96|120.79|118.99|120.76|118.96|4
1655807330000|2022-06-21 10:28:50|120.75|118.95|120.77|118.97|120.77|118.97|120.75|118.95|2
1655807340000|2022-06-21 10:29:00|120.76|118.96|120.74|118.94|120.76|118.96|120.74|118.94|3
1655807350000|2022-06-21 10:29:10|120.73|118.93|120.76|118.96|120.77|118.97|120.72|118.92|9
1655807360000|2022-06-21 10:29:20|120.75|118.95|120.76|118.96|120.76|118.96|120.75|118.95|2
1655807370000|2022-06-21 10:29:30|120.75|118.95|120.76|118.96|120.77|118.97|120.75|118.95|4
1655807380000|2022-06-21 10:29:40|120.77|118.97|120.77|118.97|120.78|118.98|120.77|118.97|7
1655807390000|2022-06-21 10:29:50|120.76|118.96|120.81|119.01|120.81|119.01|120.75|118.95|9
1655807400000|2022-06-21 10:30:00|120.82|119.02|120.9|119.1|120.9|119.1|120.82|119.02|9
1655807410000|2022-06-21 10:30:10|120.88|119.08|120.81|119.01|120.89|119.09|120.81|119.01|8
1655807420000|2022-06-21 10:30:20|120.82|119.02|120.83|119.03|120.84|119.04|120.81|119.01|9
1655807430000|2022-06-21 10:30:30|120.82|119.02|120.82|119.02|120.82|119.02|120.81|119.01|5
1655807440000|2022-06-21 10:30:40|120.83|119.03|120.74|118.94|120.83|119.03|120.72|118.92|9
1655807450000|2022-06-21 10:30:50|120.76|118.96|120.72|118.92|120.78|118.98|120.7|118.9|15
1655807460000|2022-06-21 10:31:00|120.73|118.93|120.73|118.93|120.79|118.99|120.73|118.93|11
1655807470000|2022-06-21 10:31:10|120.74|118.94|120.72|118.92|120.74|118.94|120.72|118.92|9
1655807480000|2022-06-21 10:31:20|120.69|118.89|120.69|118.89|120.73|118.93|120.69|118.89|10
1655807490000|2022-06-21 10:31:30|120.68|118.88|120.68|118.88|120.69|118.89|120.68|118.88|3
1655807500000|2022-06-21 10:31:40|120.69|118.89|120.69|118.89|120.69|118.89|120.68|118.88|7
1655807510000|2022-06-21 10:31:50|120.68|118.88|120.67|118.87|120.68|118.88|120.66|118.86|4
1655807520000|2022-06-21 10:32:00|120.68|118.88|120.69|118.89|120.69|118.89|120.68|118.88|2
1655807530000|2022-06-21 10:32:10|120.68|118.88|120.72|118.92|120.72|118.92|120.68|118.88|5
1655807540000|2022-06-21 10:32:20|120.71|118.91|120.7|118.9|120.74|118.94|120.7|118.9|9
1655807550000|2022-06-21 10:32:30|120.72|118.92|120.78|118.98|120.78|118.98|120.72|118.92|10
1655807560000|2022-06-21 10:32:40|120.76|118.96|120.83|119.03|120.83|119.03|120.76|118.96|15
1655807570000|2022-06-21 10:32:50|120.82|119.02|120.74|118.94|120.82|119.02|120.73|118.93|9
1655807580000|2022-06-21 10:33:00|120.75|118.95|120.77|118.97|120.77|118.97|120.74|118.94|7
1655807590000|2022-06-21 10:33:10|120.75|118.95|120.78|118.98|120.8|119|120.75|118.95|13
1655807600000|2022-06-21 10:33:20|120.79|118.99|120.79|118.99|120.79|118.99|120.78|118.98|7
1655807610000|2022-06-21 10:33:30|120.78|118.98|120.79|118.99|120.79|118.99|120.76|118.96|11
1655807620000|2022-06-21 10:33:40|120.78|118.98|120.81|119.01|120.81|119.01|120.78|118.98|9
1655807630000|2022-06-21 10:33:50|120.82|119.02|120.78|118.98|120.83|119.03|120.77|118.97|8
1655807640000|2022-06-21 10:34:00|120.77|118.97|120.76|118.96|120.77|118.97|120.76|118.96|2
1655807660000|2022-06-21 10:34:20|120.74|118.94|120.75|118.95|120.75|118.95|120.74|118.94|2
1655807670000|2022-06-21 10:34:30|120.74|118.94|120.74|118.94|120.74|118.94|120.74|118.94|1
1655807680000|2022-06-21 10:34:40|120.76|118.96|120.77|118.97|120.78|118.98|120.76|118.96|4
1655807690000|2022-06-21 10:34:50|120.78|118.98|120.72|118.92|120.78|118.98|120.71|118.91|9
1655807700000|2022-06-21 10:35:00|120.73|118.93|120.78|118.98|120.79|118.99|120.71|118.91|6
1655807710000|2022-06-21 10:35:10|120.79|118.99|120.8|119|120.8|119|120.79|118.99|2
1655807720000|2022-06-21 10:35:20|120.79|118.99|120.76|118.96|120.8|119|120.75|118.95|7
1655807730000|2022-06-21 10:35:30|120.75|118.95|120.73|118.93|120.77|118.97|120.73|118.93|6
1655807740000|2022-06-21 10:35:40|120.74|118.94|120.79|118.99|120.79|118.99|120.74|118.94|11
1655807750000|2022-06-21 10:35:50|120.78|118.98|120.81|119.01|120.81|119.01|120.77|118.97|12
1655807760000|2022-06-21 10:36:00|120.8|119|120.79|118.99|120.82|119.02|120.78|118.98|10
1655807770000|2022-06-21 10:36:10|120.8|119|120.79|118.99|120.81|119.01|120.78|118.98|12
1655807780000|2022-06-21 10:36:20|120.78|118.98|120.72|118.92|120.79|118.99|120.7|118.9|9
1655807790000|2022-06-21 10:36:30|120.73|118.93|120.77|118.97|120.77|118.97|120.72|118.92|13
1655807800000|2022-06-21 10:36:40|120.81|119.01|120.79|118.99|120.81|119.01|120.78|118.98|9
1655807810000|2022-06-21 10:36:50|120.8|119|120.81|119.01|120.81|119.01|120.76|118.96|16
1655807820000|2022-06-21 10:37:00|120.82|119.02|120.73|118.93|120.82|119.02|120.73|118.93|13
1655807830000|2022-06-21 10:37:10|120.71|118.91|120.72|118.92|120.82|119.02|120.71|118.91|12
1655807840000|2022-06-21 10:37:20|120.73|118.93|120.73|118.93|120.75|118.95|120.73|118.93|11
1655807850000|2022-06-21 10:37:30|120.72|118.92|120.72|118.92|120.73|118.93|120.72|118.92|3
1655807860000|2022-06-21 10:37:40|120.73|118.93|120.72|118.92|120.73|118.93|120.71|118.91|9
1655807870000|2022-06-21 10:37:50|120.71|118.91|120.71|118.91|120.73|118.93|120.71|118.91|7
1655807890000|2022-06-21 10:38:10|120.72|118.92|120.71|118.91|120.72|118.92|120.71|118.91|4
1655807900000|2022-06-21 10:38:20|120.72|118.92|120.72|118.92|120.72|118.92|120.71|118.91|3
1655807910000|2022-06-21 10:38:30|120.71|118.91|120.72|118.92|120.72|118.92|120.71|118.91|2
1655807920000|2022-06-21 10:38:40|120.75|118.95|120.72|118.92|120.76|118.96|120.7|118.9|11
1655807930000|2022-06-21 10:38:50|120.71|118.91|120.71|118.91|120.72|118.92|120.71|118.91|3
1655807960000|2022-06-21 10:39:20|120.73|118.93|120.73|118.93|120.73|118.93|120.72|118.92|5
1655807980000|2022-06-21 10:39:40|120.74|118.94|120.73|118.93|120.74|118.94|120.73|118.93|4
1655807990000|2022-06-21 10:39:50|120.71|118.91|120.68|118.88|120.71|118.91|120.65|118.85|12
1655808000000|2022-06-21 10:40:00|120.69|118.89|120.68|118.88|120.69|118.89|120.68|118.88|4
1655808010000|2022-06-21 10:40:10|120.69|118.89|120.69|118.89|120.69|118.89|120.68|118.88|7
1655808020000|2022-06-21 10:40:20|120.68|118.88|120.68|118.88|120.68|118.88|120.68|118.88|1
1655808030000|2022-06-21 10:40:30|120.69|118.89|120.7|118.9|120.7|118.9|120.69|118.89|2
1655808040000|2022-06-21 10:40:40|120.71|118.91|120.78|118.98|120.78|118.98|120.71|118.91|6
1655808050000|2022-06-21 10:40:50|120.79|118.99|120.79|118.99|120.8|119|120.79|118.99|3
1655808060000|2022-06-21 10:41:00|120.81|119.01|120.88|119.08|120.91|119.11|120.81|119.01|12
1655808070000|2022-06-21 10:41:10|120.87|119.07|120.84|119.04|120.87|119.07|120.84|119.04|6
1655808080000|2022-06-21 10:41:20|120.83|119.03|120.82|119.02|120.83|119.03|120.75|118.95|12
1655808090000|2022-06-21 10:41:30|120.81|119.01|120.82|119.02|120.82|119.02|120.8|119|10
1655808100000|2022-06-21 10:41:40|120.81|119.01|120.82|119.02|120.84|119.04|120.81|119.01|6
1655808110000|2022-06-21 10:41:50|120.81|119.01|120.82|119.02|120.82|119.02|120.81|119.01|2
1655808120000|2022-06-21 10:42:00|120.83|119.03|120.8|119|120.83|119.03|120.8|119|6
1655808130000|2022-06-21 10:42:10|120.81|119.01|120.82|119.02|120.82|119.02|120.81|119.01|4
1655808140000|2022-06-21 10:42:20|120.81|119.01|120.83|119.03|120.83|119.03|120.81|119.01|3
1655808150000|2022-06-21 10:42:30|120.82|119.02|120.82|119.02|120.83|119.03|120.81|119.01|7
1655808160000|2022-06-21 10:42:40|120.83|119.03|120.83|119.03|120.84|119.04|120.83|119.03|3
1655808170000|2022-06-21 10:42:50|120.84|119.04|120.84|119.04|120.84|119.04|120.84|119.04|1
1655808180000|2022-06-21 10:43:00|120.83|119.03|120.83|119.03|120.83|119.03|120.81|119.01|5
1655808190000|2022-06-21 10:43:10|120.82|119.02|120.83|119.03|120.83|119.03|120.82|119.02|4
1655808200000|2022-06-21 10:43:20|120.82|119.02|120.83|119.03|120.84|119.04|120.82|119.02|4
1655808210000|2022-06-21 10:43:30|120.82|119.02|120.82|119.02|120.82|119.02|120.81|119.01|5
1655808220000|2022-06-21 10:43:40|120.83|119.03|120.83|119.03|120.83|119.03|120.83|119.03|1
1655808230000|2022-06-21 10:43:50|120.84|119.04|120.84|119.04|120.84|119.04|120.84|119.04|1
1655808240000|2022-06-21 10:44:00|120.86|119.06|120.83|119.03|120.86|119.06|120.82|119.02|4
1655808250000|2022-06-21 10:44:10|120.84|119.04|120.81|119.01|120.84|119.04|120.81|119.01|5
1655808260000|2022-06-21 10:44:20|120.82|119.02|120.75|118.95|120.83|119.03|120.75|118.95|8
1655808270000|2022-06-21 10:44:30|120.76|118.96|120.76|118.96|120.76|118.96|120.71|118.91|14
1655808280000|2022-06-21 10:44:40|120.77|118.97|120.76|118.96|120.84|119.04|120.75|118.95|10
1655808290000|2022-06-21 10:44:50|120.75|118.95|120.7|118.9|120.75|118.95|120.7|118.9|4
1655808300000|2022-06-21 10:45:00|120.71|118.91|120.78|118.98|120.78|118.98|120.71|118.91|10
1655808310000|2022-06-21 10:45:10|120.76|118.96|120.68|118.88|120.78|118.98|120.68|118.88|10
1655808320000|2022-06-21 10:45:20|120.71|118.91|120.65|118.85|120.71|118.91|120.63|118.83|8
1655808330000|2022-06-21 10:45:30|120.68|118.88|120.7|118.9|120.75|118.95|120.68|118.88|10
1655808340000|2022-06-21 10:45:40|120.69|118.89|120.71|118.91|120.75|118.95|120.69|118.89|13
1655808350000|2022-06-21 10:45:50|120.72|118.92|120.72|118.92|120.73|118.93|120.71|118.91|7
1655808360000|2022-06-21 10:46:00|120.73|118.93|120.85|119.05|120.85|119.05|120.73|118.93|10
1655808370000|2022-06-21 10:46:10|120.84|119.04|120.87|119.07|120.87|119.07|120.84|119.04|8
1655808380000|2022-06-21 10:46:20|120.88|119.08|120.84|119.04|120.88|119.08|120.83|119.03|10
1655808390000|2022-06-21 10:46:30|120.85|119.05|120.84|119.04|120.85|119.05|120.84|119.04|2
1655808400000|2022-06-21 10:46:40|120.85|119.05|120.85|119.05|120.86|119.06|120.84|119.04|5
1655808410000|2022-06-21 10:46:50|120.84|119.04|120.84|119.04|120.84|119.04|120.8|119|12
1655808420000|2022-06-21 10:47:00|120.8|119|120.81|119.01|120.82|119.02|120.79|118.99|8
1655808430000|2022-06-21 10:47:10|120.82|119.02|120.81|119.01|120.82|119.02|120.81|119.01|2
1655808440000|2022-06-21 10:47:20|120.82|119.02|120.83|119.03|120.83|119.03|120.82|119.02|4
1655808450000|2022-06-21 10:47:30|120.84|119.04|120.82|119.02|120.84|119.04|120.81|119.01|5
1655808460000|2022-06-21 10:47:40|120.81|119.01|120.78|118.98|120.83|119.03|120.78|118.98|8
1655808470000|2022-06-21 10:47:50|120.72|118.92|120.77|118.97|120.77|118.97|120.7|118.9|20
1655808480000|2022-06-21 10:48:00|120.78|118.98|120.75|118.95|120.8|119|120.74|118.94|9
1655808490000|2022-06-21 10:48:10|120.74|118.94|120.76|118.96|120.76|118.96|120.72|118.92|8
1655808500000|2022-06-21 10:48:20|120.73|118.93|120.74|118.94|120.74|118.94|120.73|118.93|6
1655808510000|2022-06-21 10:48:30|120.72|118.92|120.71|118.91|120.73|118.93|120.71|118.91|6
1655808520000|2022-06-21 10:48:40|120.72|118.92|120.82|119.02|120.83|119.03|120.72|118.92|4
1655808530000|2022-06-21 10:48:50|120.81|119.01|120.81|119.01|120.81|119.01|120.81|119.01|1
1655808540000|2022-06-21 10:49:00|120.8|119|120.65|118.85|120.8|119|120.64|118.84|4
1655808550000|2022-06-21 10:49:10|120.68|118.88|120.72|118.92|120.74|118.94|120.68|118.88|18
1655808560000|2022-06-21 10:49:20|120.75|118.95|120.73|118.93|120.75|118.95|120.73|118.93|8
1655808570000|2022-06-21 10:49:30|120.77|118.97|120.77|118.97|120.79|118.99|120.76|118.96|8
1655808580000|2022-06-21 10:49:40|120.8|119|120.78|118.98|120.8|119|120.76|118.96|9
1655808590000|2022-06-21 10:49:50|120.77|118.97|120.77|118.97|120.78|118.98|120.76|118.96|4
1655808600000|2022-06-21 10:50:00|120.78|118.98|120.77|118.97|120.78|118.98|120.77|118.97|4
1655808610000|2022-06-21 10:50:10|120.76|118.96|120.73|118.93|120.76|118.96|120.72|118.92|3
1655808620000|2022-06-21 10:50:20|120.74|118.94|120.72|118.92|120.74|118.94|120.71|118.91|13
1655808630000|2022-06-21 10:50:30|120.71|118.91|120.72|118.92|120.74|118.94|120.71|118.91|6
1655808640000|2022-06-21 10:50:40|120.71|118.91|120.78|118.98|120.79|118.99|120.7|118.9|9
1655808650000|2022-06-21 10:50:50|120.77|118.97|120.76|118.96|120.78|118.98|120.76|118.96|4
1655808660000|2022-06-21 10:51:00|120.74|118.94|120.67|118.87|120.74|118.94|120.66|118.86|14
1655808670000|2022-06-21 10:51:10|120.66|118.86|120.71|118.91|120.73|118.93|120.66|118.86|7
1655808680000|2022-06-21 10:51:20|120.7|118.9|120.68|118.88|120.72|118.92|120.67|118.87|10
1655808690000|2022-06-21 10:51:30|120.7|118.9|120.68|118.88|120.7|118.9|120.67|118.87|6
1655808700000|2022-06-21 10:51:40|120.69|118.89|120.71|118.91|120.71|118.91|120.68|118.88|4
1655808710000|2022-06-21 10:51:50|120.7|118.9|120.69|118.89|120.71|118.91|120.69|118.89|6
1655808720000|2022-06-21 10:52:00|120.7|118.9|120.68|118.88|120.7|118.9|120.68|118.88|3
1655808730000|2022-06-21 10:52:10|120.67|118.87|120.69|118.89|120.69|118.89|120.67|118.87|3
1655808750000|2022-06-21 10:52:30|120.68|118.88|120.68|118.88|120.69|118.89|120.68|118.88|3
1655808760000|2022-06-21 10:52:40|120.67|118.87|120.68|118.88|120.68|118.88|120.67|118.87|2
1655808770000|2022-06-21 10:52:50|120.67|118.87|120.68|118.88|120.7|118.9|120.66|118.86|10
1655808780000|2022-06-21 10:53:00|120.69|118.89|120.67|118.87|120.69|118.89|120.65|118.85|10
1655808790000|2022-06-21 10:53:10|120.68|118.88|120.69|118.89|120.7|118.9|120.68|118.88|7
1655808800000|2022-06-21 10:53:20|120.68|118.88|120.69|118.89|120.69|118.89|120.68|118.88|4
1655808810000|2022-06-21 10:53:30|120.7|118.9|120.72|118.92|120.72|118.92|120.69|118.89|11
1655808820000|2022-06-21 10:53:40|120.73|118.93|120.85|119.05|120.85|119.05|120.7|118.9|7
1655808830000|2022-06-21 10:53:50|120.84|119.04|120.81|119.01|120.86|119.06|120.78|118.98|12
1655808840000|2022-06-21 10:54:00|120.8|119|120.78|118.98|120.8|119|120.77|118.97|10
1655808850000|2022-06-21 10:54:10|120.79|118.99|120.79|118.99|120.8|119|120.79|118.99|3
1655808870000|2022-06-21 10:54:30|120.78|118.98|120.79|118.99|120.81|119.01|120.76|118.96|7
1655808880000|2022-06-21 10:54:40|120.8|119|120.78|118.98|120.8|119|120.78|118.98|3
1655808890000|2022-06-21 10:54:50|120.79|118.99|120.79|118.99|120.79|118.99|120.78|118.98|3
1655808900000|2022-06-21 10:55:00|120.8|119|120.78|118.98|120.8|119|120.78|118.98|3
1655808910000|2022-06-21 10:55:10|120.79|118.99|120.81|119.01|120.81|119.01|120.79|118.99|6
1655808920000|2022-06-21 10:55:20|120.8|119|120.8|119|120.82|119.02|120.79|118.99|14
1655808930000|2022-06-21 10:55:30|120.79|118.99|120.79|118.99|120.81|119.01|120.79|118.99|10
1655808940000|2022-06-21 10:55:40|120.78|118.98|120.74|118.94|120.8|119|120.74|118.94|8
1655808960000|2022-06-21 10:56:00|120.73|118.93|120.69|118.89|120.73|118.93|120.67|118.87|8
1655808970000|2022-06-21 10:56:10|120.7|118.9|120.68|118.88|120.7|118.9|120.67|118.87|6
1655808980000|2022-06-21 10:56:20|120.67|118.87|120.78|118.98|120.8|119|120.67|118.87|6
1655808990000|2022-06-21 10:56:30|120.77|118.97|120.77|118.97|120.78|118.98|120.75|118.95|11
1655809000000|2022-06-21 10:56:40|120.78|118.98|120.78|118.98|120.78|118.98|120.78|118.98|1
1655809030000|2022-06-21 10:57:10|120.79|118.99|120.78|118.98|120.79|118.99|120.78|118.98|2
1655809040000|2022-06-21 10:57:20|120.77|118.97|120.77|118.97|120.77|118.97|120.77|118.97|1
1655809050000|2022-06-21 10:57:30|120.78|118.98|120.79|118.99|120.79|118.99|120.78|118.98|4
1655809060000|2022-06-21 10:57:40|120.78|118.98|120.76|118.96|120.79|118.99|120.75|118.95|9
1655809070000|2022-06-21 10:57:50|120.77|118.97|120.77|118.97|120.78|118.98|120.77|118.97|3
1655809080000|2022-06-21 10:58:00|120.78|118.98|120.77|118.97|120.78|118.98|120.77|118.97|2
1655809090000|2022-06-21 10:58:10|120.78|118.98|120.78|118.98|120.78|118.98|120.78|118.98|1
1655809100000|2022-06-21 10:58:20|120.77|118.97|120.78|118.98|120.78|118.98|120.77|118.97|2
1655809110000|2022-06-21 10:58:30|120.79|118.99|120.8|119|120.81|119.01|120.79|118.99|8
1655809120000|2022-06-21 10:58:40|120.81|119.01|120.79|118.99|120.81|119.01|120.79|118.99|3
1655809140000|2022-06-21 10:59:00|120.8|119|120.82|119.02|120.82|119.02|120.8|119|3
1655809150000|2022-06-21 10:59:10|120.81|119.01|120.83|119.03|120.83|119.03|120.81|119.01|5
1655809160000|2022-06-21 10:59:20|120.84|119.04|120.86|119.06|120.86|119.06|120.83|119.03|10
1655809170000|2022-06-21 10:59:30|120.87|119.07|120.87|119.07|120.88|119.08|120.87|119.07|3
1655809180000|2022-06-21 10:59:40|120.86|119.06|120.87|119.07|120.88|119.08|120.86|119.06|7
1655809190000|2022-06-21 10:59:50|120.86|119.06|120.87|119.07|120.87|119.07|120.86|119.06|4
1655809200000|2022-06-21 11:00:00|120.88|119.08|120.81|119.01|120.89|119.09|120.81|119.01|14
1655809210000|2022-06-21 11:00:10|120.82|119.02|120.83|119.03|120.87|119.07|120.82|119.02|5
1655809220000|2022-06-21 11:00:20|120.82|119.02|120.81|119.01|120.83|119.03|120.79|118.99|9
1655809230000|2022-06-21 11:00:30|120.82|119.02|120.85|119.05|120.85|119.05|120.81|119.01|5
1655809240000|2022-06-21 11:00:40|120.83|119.03|120.73|118.93|120.84|119.04|120.73|118.93|8
1655809250000|2022-06-21 11:00:50|120.74|118.94|120.72|118.92|120.74|118.94|120.72|118.92|7
1655809260000|2022-06-21 11:01:00|120.71|118.91|120.7|118.9|120.72|118.92|120.7|118.9|4
1655809270000|2022-06-21 11:01:10|120.73|118.93|120.73|118.93|120.73|118.93|120.72|118.92|3
1655809280000|2022-06-21 11:01:20|120.72|118.92|120.73|118.93|120.73|118.93|120.72|118.92|6
1655809290000|2022-06-21 11:01:30|120.74|118.94|120.74|118.94|120.74|118.94|120.73|118.93|3
1655809300000|2022-06-21 11:01:40|120.73|118.93|120.74|118.94|120.75|118.95|120.73|118.93|6
1655809310000|2022-06-21 11:01:50|120.75|118.95|120.85|119.05|120.85|119.05|120.75|118.95|3
1655809320000|2022-06-21 11:02:00|120.86|119.06|120.86|119.06|120.86|119.06|120.86|119.06|1
1655809330000|2022-06-21 11:02:10|120.85|119.05|120.87|119.07|120.87|119.07|120.85|119.05|6
1655809340000|2022-06-21 11:02:20|120.88|119.08|120.9|119.1|120.9|119.1|120.87|119.07|4
1655809350000|2022-06-21 11:02:30|120.91|119.11|120.93|119.13|120.93|119.13|120.9|119.1|7
1655809360000|2022-06-21 11:02:40|120.92|119.12|120.91|119.11|120.92|119.12|120.91|119.11|2
1655809370000|2022-06-21 11:02:50|120.9|119.1|120.91|119.11|120.91|119.11|120.9|119.1|2
1655809380000|2022-06-21 11:03:00|120.9|119.1|120.9|119.1|120.92|119.12|120.9|119.1|7
1655809390000|2022-06-21 11:03:10|120.91|119.11|120.91|119.11|120.92|119.12|120.9|119.1|8
1655809400000|2022-06-21 11:03:20|120.9|119.1|120.91|119.11|120.92|119.12|120.89|119.09|10
1655809410000|2022-06-21 11:03:30|120.92|119.12|120.96|119.16|120.97|119.17|120.91|119.11|10
1655809420000|2022-06-21 11:03:40|120.95|119.15|121|119.2|121.01|119.21|120.95|119.15|6
1655809430000|2022-06-21 11:03:50|120.99|119.19|120.95|119.15|120.99|119.19|120.95|119.15|4
1655809440000|2022-06-21 11:04:00|120.96|119.16|120.95|119.15|120.96|119.16|120.95|119.15|4
1655809450000|2022-06-21 11:04:10|120.96|119.16|120.95|119.15|120.96|119.16|120.95|119.15|4
1655809490000|2022-06-21 11:04:50|120.94|119.14|120.89|119.09|120.94|119.14|120.87|119.07|6
1655809500000|2022-06-21 11:05:00|120.88|119.08|120.82|119.02|120.88|119.08|120.81|119.01|10
1655809510000|2022-06-21 11:05:10|120.83|119.03|120.82|119.02|120.83|119.03|120.82|119.02|2
1655809520000|2022-06-21 11:05:20|120.83|119.03|120.82|119.02|120.83|119.03|120.82|119.02|2
1655809530000|2022-06-21 11:05:30|120.81|119.01|120.79|118.99|120.81|119.01|120.79|118.99|3
1655809540000|2022-06-21 11:05:40|120.8|119|120.8|119|120.82|119.02|120.8|119|7
1655809550000|2022-06-21 11:05:50|120.78|118.98|120.73|118.93|120.78|118.98|120.73|118.93|5
1655809560000|2022-06-21 11:06:00|120.72|118.92|120.7|118.9|120.72|118.92|120.69|118.89|4
1655809570000|2022-06-21 11:06:10|120.69|118.89|120.72|118.92|120.73|118.93|120.68|118.88|7
1655809580000|2022-06-21 11:06:20|120.73|118.93|120.83|119.03|120.86|119.06|120.72|118.92|10
1655809590000|2022-06-21 11:06:30|120.82|119.02|120.82|119.02|120.84|119.04|120.81|119.01|6
1655809600000|2022-06-21 11:06:40|120.81|119.01|120.84|119.04|120.85|119.05|120.81|119.01|9
1655809620000|2022-06-21 11:07:00|120.85|119.05|120.85|119.05|120.85|119.05|120.84|119.04|3
1655809630000|2022-06-21 11:07:10|120.86|119.06|120.85|119.05|120.87|119.07|120.85|119.05|3
1655809640000|2022-06-21 11:07:20|120.84|119.04|120.97|119.17|120.99|119.19|120.83|119.03|15
1655809650000|2022-06-21 11:07:30|120.96|119.16|120.91|119.11|120.96|119.16|120.9|119.1|8
1655809660000|2022-06-21 11:07:40|120.92|119.12|120.92|119.12|120.93|119.13|120.92|119.12|3
1655809670000|2022-06-21 11:07:50|120.87|119.07|120.8|119|120.87|119.07|120.78|118.98|13
1655809680000|2022-06-21 11:08:00|120.81|119.01|120.8|119|120.81|119.01|120.79|118.99|6
1655809690000|2022-06-21 11:08:10|120.78|118.98|120.73|118.93|120.78|118.98|120.73|118.93|10
1655809700000|2022-06-21 11:08:20|120.72|118.92|120.72|118.92|120.73|118.93|120.72|118.92|9
1655809710000|2022-06-21 11:08:30|120.73|118.93|120.54|118.74|120.73|118.93|120.54|118.74|16
1655809720000|2022-06-21 11:08:40|120.53|118.73|120.55|118.75|120.55|118.75|120.51|118.71|18
1655809730000|2022-06-21 11:08:50|120.54|118.74|120.4|118.6|120.54|118.74|120.4|118.6|14
1655809740000|2022-06-21 11:09:00|120.41|118.61|120.32|118.52|120.42|118.62|120.28|118.48|15
1655809750000|2022-06-21 11:09:10|120.31|118.51|120.3|118.5|120.31|118.51|120.3|118.5|6
1655809760000|2022-06-21 11:09:20|120.31|118.51|120.36|118.56|120.39|118.59|120.3|118.5|18
1655809770000|2022-06-21 11:09:30|120.35|118.55|120.35|118.55|120.35|118.55|120.33|118.53|4
1655809780000|2022-06-21 11:09:40|120.34|118.54|120.35|118.55|120.35|118.55|120.33|118.53|4
1655809790000|2022-06-21 11:09:50|120.34|118.54|120.36|118.56|120.36|118.56|120.34|118.54|7
1655809800000|2022-06-21 11:10:00|120.35|118.55|120.34|118.54|120.35|118.55|120.33|118.53|4
1655809810000|2022-06-21 11:10:10|120.33|118.53|120.34|118.54|120.34|118.54|120.33|118.53|4
1655809830000|2022-06-21 11:10:30|120.37|118.57|120.37|118.57|120.38|118.58|120.36|118.56|5
1655809840000|2022-06-21 11:10:40|120.35|118.55|120.36|118.56|120.4|118.6|120.35|118.55|9
1655809850000|2022-06-21 11:10:50|120.38|118.58|120.42|118.62|120.43|118.63|120.38|118.58|6
1655809860000|2022-06-21 11:11:00|120.43|118.63|120.55|118.75|120.56|118.76|120.43|118.63|11
1655809870000|2022-06-21 11:11:10|120.56|118.76|120.49|118.69|120.57|118.77|120.43|118.63|14
1655809880000|2022-06-21 11:11:20|120.48|118.68|120.42|118.62|120.51|118.71|120.41|118.61|11
1655809890000|2022-06-21 11:11:30|120.41|118.61|120.41|118.61|120.44|118.64|120.41|118.61|9
1655809900000|2022-06-21 11:11:40|120.42|118.62|120.42|118.62|120.42|118.62|120.41|118.61|3
1655809910000|2022-06-21 11:11:50|120.43|118.63|120.46|118.66|120.46|118.66|120.43|118.63|6
1655809920000|2022-06-21 11:12:00|120.45|118.65|120.41|118.61|120.45|118.65|120.41|118.61|9
1655809930000|2022-06-21 11:12:10|120.34|118.54|120.24|118.44|120.34|118.54|120.19|118.39|15
1655809940000|2022-06-21 11:12:20|120.25|118.45|120.27|118.47|120.27|118.47|120.25|118.45|5
1655809950000|2022-06-21 11:12:30|120.26|118.46|120.35|118.55|120.4|118.6|120.26|118.46|14
1655809960000|2022-06-21 11:12:40|120.34|118.54|120.32|118.52|120.35|118.55|120.32|118.52|6
1655809970000|2022-06-21 11:12:50|120.33|118.53|120.32|118.52|120.35|118.55|120.32|118.52|5
1655809980000|2022-06-21 11:13:00|120.31|118.51|120.3|118.5|120.33|118.53|120.2|118.4|22
1655809990000|2022-06-21 11:13:10|120.28|118.48|120.27|118.47|120.28|118.48|120.23|118.43|10
1655810000000|2022-06-21 11:13:20|120.28|118.48|120.32|118.52|120.33|118.53|120.27|118.47|12
1655810010000|2022-06-21 11:13:30|120.33|118.53|120.27|118.47|120.33|118.53|120.27|118.47|6
1655810020000|2022-06-21 11:13:40|120.24|118.44|120.21|118.41|120.25|118.45|120.21|118.41|7
1655810030000|2022-06-21 11:13:50|120.22|118.42|120.21|118.41|120.23|118.43|120.21|118.41|10
1655810040000|2022-06-21 11:14:00|120.2|118.4|120.02|118.22|120.2|118.4|120.01|118.21|14
1655810050000|2022-06-21 11:14:10|120.03|118.23|120.09|118.29|120.09|118.29|120.03|118.23|7
1655810060000|2022-06-21 11:14:20|120.08|118.28|120.08|118.28|120.08|118.28|120.06|118.26|6
1655810070000|2022-06-21 11:14:30|120.09|118.29|120.09|118.29|120.09|118.29|120.09|118.29|1
1655810090000|2022-06-21 11:14:50|120.1|118.3|120.11|118.31|120.11|118.31|120.1|118.3|2
1655810100000|2022-06-21 11:15:00|120.1|118.3|120.1|118.3|120.1|118.3|120.1|118.3|1
1655810110000|2022-06-21 11:15:10|120.11|118.31|120.07|118.27|120.11|118.31|120.07|118.27|5
1655810120000|2022-06-21 11:15:20|120.1|118.3|120.11|118.31|120.12|118.32|120.1|118.3|4
1655810130000|2022-06-21 11:15:30|120.1|118.3|120.09|118.29|120.11|118.31|120.09|118.29|3
1655810140000|2022-06-21 11:15:40|120.1|118.3|120.09|118.29|120.11|118.31|120.09|118.29|4
1655810150000|2022-06-21 11:15:50|120.08|118.28|120.08|118.28|120.08|118.28|120.07|118.27|3
1655810160000|2022-06-21 11:16:00|120.07|118.27|120.05|118.25|120.07|118.27|120|118.2|9
1655810170000|2022-06-21 11:16:10|120.04|118.24|120.01|118.21|120.04|118.24|120|118.2|9
1655810180000|2022-06-21 11:16:20|120|118.2|120.02|118.22|120.02|118.22|120|118.2|3
1655810190000|2022-06-21 11:16:30|120.03|118.23|120.09|118.29|120.1|118.3|120.03|118.23|11
1655810200000|2022-06-21 11:16:40|120.07|118.27|120.08|118.28|120.08|118.28|120.07|118.27|2
1655810210000|2022-06-21 11:16:50|120.09|118.29|120.02|118.22|120.11|118.31|120.02|118.22|11
1655810220000|2022-06-21 11:17:00|120.04|118.24|120.06|118.26|120.07|118.27|119.96|118.16|14
1655810230000|2022-06-21 11:17:10|120.03|118.23|120.04|118.24|120.06|118.26|120|118.2|13
1655810240000|2022-06-21 11:17:20|120.05|118.25|120|118.2|120.06|118.26|119.98|118.18|15
1655810250000|2022-06-21 11:17:30|120.01|118.21|119.99|118.19|120.03|118.23|119.99|118.19|5
1655810260000|2022-06-21 11:17:40|119.98|118.18|119.95|118.15|120.01|118.21|119.95|118.15|8
1655810270000|2022-06-21 11:17:50|119.96|118.16|119.94|118.14|119.96|118.16|119.93|118.13|4
1655810280000|2022-06-21 11:18:00|119.93|118.13|119.96|118.16|119.97|118.17|119.93|118.13|6
1655810290000|2022-06-21 11:18:10|119.95|118.15|119.96|118.16|119.96|118.16|119.94|118.14|4
1655810300000|2022-06-21 11:18:20|119.97|118.17|119.97|118.17|119.97|118.17|119.97|118.17|1
1655810310000|2022-06-21 11:18:30|119.98|118.18|120.01|118.21|120.01|118.21|119.98|118.18|3
1655810320000|2022-06-21 11:18:40|120|118.2|120.01|118.21|120.01|118.21|119.99|118.19|5
1655810330000|2022-06-21 11:18:50|120.02|118.22|120.04|118.24|120.04|118.24|120.02|118.22|3
1655810340000|2022-06-21 11:19:00|120.03|118.23|120.04|118.24|120.04|118.24|120.03|118.23|2
1655810350000|2022-06-21 11:19:10|120.05|118.25|120|118.2|120.12|118.32|120|118.2|13
1655810360000|2022-06-21 11:19:20|120.01|118.21|120.01|118.21|120.02|118.22|120|118.2|5
1655810370000|2022-06-21 11:19:30|120|118.2|120.01|118.21|120.01|118.21|120|118.2|4
1655810380000|2022-06-21 11:19:40|120|118.2|120|118.2|120|118.2|120|118.2|1
1655810400000|2022-06-21 11:20:00|119.99|118.19|119.99|118.19|120.01|118.21|119.97|118.17|8
1655810410000|2022-06-21 11:20:10|120|118.2|119.99|118.19|120|118.2|119.99|118.19|2
1655810420000|2022-06-21 11:20:20|120|118.2|119.91|118.11|120|118.2|119.91|118.11|7
1655810430000|2022-06-21 11:20:30|119.92|118.12|119.91|118.11|119.92|118.12|119.91|118.11|2
1655810440000|2022-06-21 11:20:40|119.92|118.12|119.92|118.12|119.92|118.12|119.92|118.12|1
1655810460000|2022-06-21 11:21:00|119.91|118.11|119.91|118.11|119.91|118.11|119.91|118.11|1
1655810470000|2022-06-21 11:21:10|119.92|118.12|119.93|118.13|119.93|118.13|119.92|118.12|2
1655810480000|2022-06-21 11:21:20|119.92|118.12|119.93|118.13|119.95|118.15|119.91|118.11|9
1655810490000|2022-06-21 11:21:30|119.94|118.14|119.94|118.14|119.94|118.14|119.94|118.14|1
1655810500000|2022-06-21 11:21:40|119.93|118.13|119.91|118.11|119.93|118.13|119.91|118.11|3
1655810510000|2022-06-21 11:21:50|119.92|118.12|119.92|118.12|119.92|118.12|119.91|118.11|3
1655810520000|2022-06-21 11:22:00|119.82|118.02|119.66|117.86|119.82|118.02|119.62|117.82|19
1655810530000|2022-06-21 11:22:10|119.6|117.8|119.65|117.85|119.71|117.91|119.51|117.71|17
1655810540000|2022-06-21 11:22:20|119.66|117.86|119.62|117.82|119.7|117.9|119.61|117.81|15
1655810550000|2022-06-21 11:22:30|119.63|117.83|119.67|117.87|119.69|117.89|119.63|117.83|8
1655810560000|2022-06-21 11:22:40|119.68|117.88|119.71|117.91|119.73|117.93|119.68|117.88|5
1655810570000|2022-06-21 11:22:50|119.7|117.9|119.68|117.88|119.7|117.9|119.68|117.88|3
1655810580000|2022-06-21 11:23:00|119.67|117.87|119.65|117.85|119.67|117.87|119.63|117.83|6
1655810590000|2022-06-21 11:23:10|119.64|117.84|119.6|117.8|119.68|117.88|119.59|117.79|11
1655810600000|2022-06-21 11:23:20|119.62|117.82|119.63|117.83|119.67|117.87|119.62|117.82|11
1655810610000|2022-06-21 11:23:30|119.62|117.82|119.54|117.74|119.62|117.82|119.54|117.74|8
1655810620000|2022-06-21 11:23:40|119.56|117.76|119.55|117.75|119.56|117.76|119.54|117.74|5
1655810630000|2022-06-21 11:23:50|119.54|117.74|119.53|117.73|119.54|117.74|119.53|117.73|2
1655810640000|2022-06-21 11:24:00|119.52|117.72|119.51|117.71|119.52|117.72|119.47|117.67|13
1655810650000|2022-06-21 11:24:10|119.52|117.72|119.52|117.72|119.57|117.77|119.51|117.71|8
1655810660000|2022-06-21 11:24:20|119.51|117.71|119.51|117.71|119.53|117.73|119.5|117.7|8
1655810670000|2022-06-21 11:24:30|119.52|117.72|119.51|117.71|119.53|117.73|119.51|117.71|4
1655810680000|2022-06-21 11:24:40|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|2
1655810690000|2022-06-21 11:24:50|119.52|117.72|119.6|117.8|119.62|117.82|119.52|117.72|4
1655810700000|2022-06-21 11:25:00|119.58|117.78|119.47|117.67|119.58|117.78|119.47|117.67|9
1655810710000|2022-06-21 11:25:10|119.48|117.68|119.49|117.69|119.49|117.69|119.46|117.66|6
1655810720000|2022-06-21 11:25:20|119.5|117.7|119.5|117.7|119.5|117.7|119.49|117.69|5
1655810730000|2022-06-21 11:25:30|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|2
1655810740000|2022-06-21 11:25:40|119.49|117.69|119.45|117.65|119.49|117.69|119.45|117.65|3
1655810750000|2022-06-21 11:25:50|119.46|117.66|119.47|117.67|119.48|117.68|119.46|117.66|3
1655810760000|2022-06-21 11:26:00|119.46|117.66|119.43|117.63|119.47|117.67|119.43|117.63|7
1655810770000|2022-06-21 11:26:10|119.42|117.62|119.47|117.67|119.48|117.68|119.41|117.61|9
1655810790000|2022-06-21 11:26:30|119.44|117.64|119.44|117.64|119.44|117.64|119.42|117.62|7
1655810800000|2022-06-21 11:26:40|119.43|117.63|119.41|117.61|119.47|117.67|119.37|117.57|19
1655810810000|2022-06-21 11:26:50|119.4|117.6|119.24|117.44|119.4|117.6|119.24|117.44|20
1655810820000|2022-06-21 11:27:00|119.22|117.42|119.06|117.26|119.22|117.42|118.97|117.17|24
1655810830000|2022-06-21 11:27:10|119.07|117.27|118.96|117.16|119.07|117.27|118.94|117.14|20
1655810840000|2022-06-21 11:27:20|118.95|117.15|118.98|117.18|119|117.2|118.94|117.14|11
1655810850000|2022-06-21 11:27:30|118.97|117.17|119.13|117.33|119.19|117.39|118.97|117.17|13
1655810860000|2022-06-21 11:27:40|119.12|117.32|119.12|117.32|119.13|117.33|119.12|117.32|7
1655810870000|2022-06-21 11:27:50|119.13|117.33|119.05|117.25|119.13|117.33|119.04|117.24|10
1655810880000|2022-06-21 11:28:00|119.04|117.24|119.04|117.24|119.05|117.25|119.01|117.21|17
1655810890000|2022-06-21 11:28:10|119.05|117.25|119.04|117.24|119.07|117.27|119.03|117.23|14
1655810900000|2022-06-21 11:28:20|119.05|117.25|119.06|117.26|119.06|117.26|119.03|117.23|10
1655810910000|2022-06-21 11:28:30|119.04|117.24|119.08|117.28|119.09|117.29|119.04|117.24|8
1655810920000|2022-06-21 11:28:40|119.07|117.27|119.11|117.31|119.16|117.36|119.07|117.27|14
1655810930000|2022-06-21 11:28:50|119.12|117.32|119.18|117.38|119.21|117.41|119.12|117.32|14
1655810940000|2022-06-21 11:29:00|119.17|117.37|119.2|117.4|119.25|117.45|119.17|117.37|11
1655810950000|2022-06-21 11:29:10|119.21|117.41|119.16|117.36|119.21|117.41|119.14|117.34|16
1655810960000|2022-06-21 11:29:20|119.17|117.37|119.17|117.37|119.19|117.39|119.17|117.37|7
1655810970000|2022-06-21 11:29:30|119.16|117.36|119.2|117.4|119.2|117.4|119.16|117.36|11
1655810980000|2022-06-21 11:29:40|119.18|117.38|119.19|117.39|119.19|117.39|119.18|117.38|4
1655810990000|2022-06-21 11:29:50|119.2|117.4|119.19|117.39|119.2|117.4|119.17|117.37|9
1655811000000|2022-06-21 11:30:00|119.2|117.4|119.19|117.39|119.2|117.4|119.18|117.38|10
1655811010000|2022-06-21 11:30:10|119.2|117.4|119.22|117.42|119.23|117.43|119.18|117.38|14
1655811020000|2022-06-21 11:30:20|119.2|117.4|119.15|117.35|119.21|117.41|119.15|117.35|13
1655811030000|2022-06-21 11:30:30|119.17|117.37|119|117.2|119.17|117.37|119|117.2|18
1655811040000|2022-06-21 11:30:40|119.01|117.21|119.03|117.23|119.04|117.24|119|117.2|13
1655811050000|2022-06-21 11:30:50|119.02|117.22|119.02|117.22|119.04|117.24|118.96|117.16|14
1655811060000|2022-06-21 11:31:00|119.01|117.21|119.01|117.21|119.01|117.21|118.95|117.15|10
1655811070000|2022-06-21 11:31:10|119|117.2|119.01|117.21|119.01|117.21|118.99|117.19|10
1655811080000|2022-06-21 11:31:20|119.02|117.22|119.02|117.22|119.04|117.24|119.02|117.22|5
1655811090000|2022-06-21 11:31:30|119|117.2|119|117.2|119.01|117.21|119|117.2|5
1655811100000|2022-06-21 11:31:40|119.01|117.21|119.01|117.21|119.01|117.21|118.98|117.18|8
1655811110000|2022-06-21 11:31:50|119|117.2|119|117.2|119|117.2|119|117.2|1
1655811120000|2022-06-21 11:32:00|119.01|117.21|119.01|117.21|119.01|117.21|119.01|117.21|1
1655811130000|2022-06-21 11:32:10|119|117.2|118.98|117.18|119.01|117.21|118.97|117.17|8
1655811140000|2022-06-21 11:32:20|118.97|117.17|118.97|117.17|118.97|117.17|118.97|117.17|1
1655811150000|2022-06-21 11:32:30|118.98|117.18|119.02|117.22|119.02|117.22|118.98|117.18|8
1655811160000|2022-06-21 11:32:40|119.01|117.21|119.01|117.21|119.01|117.21|119|117.2|3
1655811170000|2022-06-21 11:32:50|119.03|117.23|119.05|117.25|119.05|117.25|119.03|117.23|5
1655811180000|2022-06-21 11:33:00|119.03|117.23|119.05|117.25|119.06|117.26|119.03|117.23|7
1655811190000|2022-06-21 11:33:10|119.06|117.26|119.38|117.58|119.4|117.6|119.05|117.25|21
1655811200000|2022-06-21 11:33:20|119.37|117.57|119.35|117.55|119.37|117.57|119.29|117.49|11
1655811210000|2022-06-21 11:33:30|119.34|117.54|119.34|117.54|119.37|117.57|119.34|117.54|9
1655811220000|2022-06-21 11:33:40|119.33|117.53|119.35|117.55|119.35|117.55|119.33|117.53|5
1655811230000|2022-06-21 11:33:50|119.37|117.57|119.38|117.58|119.39|117.59|119.37|117.57|3
1655811240000|2022-06-21 11:34:00|119.39|117.59|119.34|117.54|119.39|117.59|119.34|117.54|14
1655811250000|2022-06-21 11:34:10|119.35|117.55|119.45|117.65|119.45|117.65|119.35|117.55|9
1655811260000|2022-06-21 11:34:20|119.44|117.64|119.36|117.56|119.45|117.65|119.36|117.56|14
1655811270000|2022-06-21 11:34:30|119.35|117.55|119.35|117.55|119.35|117.55|119.35|117.55|1
1655811280000|2022-06-21 11:34:40|119.36|117.56|119.35|117.55|119.36|117.56|119.35|117.55|4
1655811290000|2022-06-21 11:34:50|119.36|117.56|119.12|117.32|119.36|117.56|119.12|117.32|16
1655811300000|2022-06-21 11:35:00|119.11|117.31|119.1|117.3|119.11|117.31|119.02|117.22|19
1655811310000|2022-06-21 11:35:10|119.09|117.29|119|117.2|119.09|117.29|118.98|117.18|9
1655811320000|2022-06-21 11:35:20|119.01|117.21|119|117.2|119.01|117.21|119|117.2|2
1655811330000|2022-06-21 11:35:30|119.01|117.21|118.96|117.16|119.01|117.21|118.94|117.14|6
1655811340000|2022-06-21 11:35:40|118.95|117.15|118.97|117.17|118.99|117.19|118.95|117.15|12
1655811350000|2022-06-21 11:35:50|118.96|117.16|118.94|117.14|118.96|117.16|118.92|117.12|10
1655811360000|2022-06-21 11:36:00|118.92|117.12|118.93|117.13|118.93|117.13|118.9|117.1|10
1655811370000|2022-06-21 11:36:10|118.94|117.14|118.93|117.13|118.95|117.15|118.93|117.13|4
1655811380000|2022-06-21 11:36:20|118.91|117.11|118.74|116.94|118.91|117.11|118.74|116.94|4
1655811390000|2022-06-21 11:36:30|118.75|116.95|118.6|116.8|118.77|116.97|118.57|116.77|22
1655811400000|2022-06-21 11:36:40|118.61|116.81|118.59|116.79|118.61|116.81|118.54|116.74|10
1655811410000|2022-06-21 11:36:50|118.57|116.77|118.55|116.75|118.57|116.77|118.54|116.74|13
1655811420000|2022-06-21 11:37:00|118.54|116.74|118.58|116.78|118.6|116.8|118.54|116.74|14
1655811430000|2022-06-21 11:37:10|118.59|116.79|118.55|116.75|118.59|116.79|118.55|116.75|6
1655811440000|2022-06-21 11:37:20|118.56|116.76|118.57|116.77|118.58|116.78|118.56|116.76|10
1655811450000|2022-06-21 11:37:30|118.58|116.78|118.63|116.83|118.7|116.9|118.57|116.77|10
1655811460000|2022-06-21 11:37:40|118.6|116.8|118.6|116.8|118.62|116.82|118.59|116.79|13
1655811470000|2022-06-21 11:37:50|118.61|116.81|118.6|116.8|118.67|116.87|118.6|116.8|15
1655811480000|2022-06-21 11:38:00|118.59|116.79|118.63|116.83|118.64|116.84|118.59|116.79|9
1655811490000|2022-06-21 11:38:10|118.64|116.84|118.63|116.83|118.65|116.85|118.62|116.82|13
1655811500000|2022-06-21 11:38:20|118.62|116.82|118.63|116.83|118.63|116.83|118.6|116.8|16
1655811510000|2022-06-21 11:38:30|118.64|116.84|118.59|116.79|118.64|116.84|118.59|116.79|5
1655811520000|2022-06-21 11:38:40|118.6|116.8|118.61|116.81|118.61|116.81|118.59|116.79|12
1655811530000|2022-06-21 11:38:50|118.6|116.8|118.61|116.81|118.61|116.81|118.6|116.8|2
1655811540000|2022-06-21 11:39:00|118.63|116.83|118.65|116.85|118.66|116.86|118.63|116.83|7
1655811550000|2022-06-21 11:39:10|118.66|116.86|118.67|116.87|118.67|116.87|118.65|116.85|4
1655811560000|2022-06-21 11:39:20|118.66|116.86|118.66|116.86|118.68|116.88|118.64|116.84|12
1655811570000|2022-06-21 11:39:30|118.67|116.87|118.67|116.87|118.68|116.88|118.65|116.85|8
1655811580000|2022-06-21 11:39:40|118.66|116.86|118.69|116.89|118.69|116.89|118.66|116.86|7
1655811590000|2022-06-21 11:39:50|118.68|116.88|118.58|116.78|118.68|116.88|118.57|116.77|16
1655811600000|2022-06-21 11:40:00|118.56|116.76|118.57|116.77|118.58|116.78|118.55|116.75|14
1655811610000|2022-06-21 11:40:10|118.58|116.78|118.57|116.77|118.59|116.79|118.57|116.77|6
1655811620000|2022-06-21 11:40:20|118.5|116.7|118.37|116.57|118.52|116.72|118.37|116.57|14
1655811630000|2022-06-21 11:40:30|118.38|116.58|118.37|116.57|118.38|116.58|118.37|116.57|2
1655811640000|2022-06-21 11:40:40|118.36|116.56|118.29|116.49|118.36|116.56|118.22|116.42|14
1655811650000|2022-06-21 11:40:50|118.26|116.46|118.26|116.46|118.26|116.46|118.26|116.46|1
1655811660000|2022-06-21 11:41:00|118.27|116.47|118.27|116.47|118.27|116.47|118.26|116.46|3
1655811670000|2022-06-21 11:41:10|118.28|116.48|118.29|116.49|118.29|116.49|118.28|116.48|6
1655811680000|2022-06-21 11:41:20|118.28|116.48|118.27|116.47|118.29|116.49|118.25|116.45|9
1655811690000|2022-06-21 11:41:30|118.28|116.48|118.3|116.5|118.35|116.55|118.26|116.46|13
1655811700000|2022-06-21 11:41:40|118.28|116.48|118.29|116.49|118.29|116.49|118.28|116.48|2
1655811710000|2022-06-21 11:41:50|118.28|116.48|118.29|116.49|118.31|116.51|118.26|116.46|12
1655811720000|2022-06-21 11:42:00|118.28|116.48|118.17|116.37|118.29|116.49|118.17|116.37|10
1655811730000|2022-06-21 11:42:10|118.18|116.38|118.18|116.38|118.23|116.43|118.14|116.34|12
1655811740000|2022-06-21 11:42:20|118.19|116.39|118.2|116.4|118.2|116.4|118.16|116.36|10
1655811750000|2022-06-21 11:42:30|118.21|116.41|118.31|116.51|118.31|116.51|118.21|116.41|12
1655811760000|2022-06-21 11:42:40|118.33|116.53|118.3|116.5|118.33|116.53|118.28|116.48|7
1655811770000|2022-06-21 11:42:50|118.31|116.51|118.3|116.5|118.32|116.52|118.3|116.5|6
1655811780000|2022-06-21 11:43:00|118.31|116.51|118.2|116.4|118.31|116.51|118.19|116.39|13
1655811790000|2022-06-21 11:43:10|118.21|116.41|118.15|116.35|118.25|116.45|118.15|116.35|10
1655811800000|2022-06-21 11:43:20|118.14|116.34|118|116.2|118.14|116.34|117.93|116.13|23
1655811810000|2022-06-21 11:43:30|117.99|116.19|117.95|116.15|117.99|116.19|117.9|116.1|11
1655811820000|2022-06-21 11:43:40|117.94|116.14|117.98|116.18|117.98|116.18|117.94|116.14|6
1655811830000|2022-06-21 11:43:50|117.97|116.17|118.01|116.21|118.02|116.22|117.97|116.17|13
1655811840000|2022-06-21 11:44:00|118.02|116.22|118.01|116.21|118.03|116.23|118.01|116.21|4
1655811850000|2022-06-21 11:44:10|118|116.2|118.01|116.21|118.01|116.21|118|116.2|4
1655811860000|2022-06-21 11:44:20|118.02|116.22|118.02|116.22|118.02|116.22|118.01|116.21|3
1655811870000|2022-06-21 11:44:30|118|116.2|117.99|116.19|118|116.2|117.96|116.16|12
1655811880000|2022-06-21 11:44:40|117.98|116.18|117.95|116.15|117.99|116.19|117.95|116.15|11
1655811890000|2022-06-21 11:44:50|117.96|116.16|117.96|116.16|117.99|116.19|117.95|116.15|8
1655811900000|2022-06-21 11:45:00|117.97|116.17|118.01|116.21|118.01|116.21|117.95|116.15|15
1655811910000|2022-06-21 11:45:10|118.02|116.22|118|116.2|118.03|116.23|117.98|116.18|15
1655811920000|2022-06-21 11:45:20|118.01|116.21|118.01|116.21|118.02|116.22|118|116.2|5
1655811930000|2022-06-21 11:45:30|118.02|116.22|118.01|116.21|118.02|116.22|118.01|116.21|4
1655811940000|2022-06-21 11:45:40|118.02|116.22|117.99|116.19|118.02|116.22|117.99|116.19|4
1655811950000|2022-06-21 11:45:50|118|116.2|117.99|116.19|118|116.2|117.98|116.18|6
1655811960000|2022-06-21 11:46:00|118|116.2|117.99|116.19|118|116.2|117.98|116.18|10
1655811970000|2022-06-21 11:46:10|118|116.2|118.02|116.22|118.03|116.23|118|116.2|8
1655811980000|2022-06-21 11:46:20|118.03|116.23|118.13|116.33|118.15|116.35|118.03|116.23|10
1655811990000|2022-06-21 11:46:30|118.12|116.32|118.11|116.31|118.13|116.33|118.11|116.31|5
1655812000000|2022-06-21 11:46:40|118.12|116.32|118.12|116.32|118.12|116.32|118.12|116.32|1
1655812010000|2022-06-21 11:46:50|118.1|116.3|118.13|116.33|118.13|116.33|118.1|116.3|2
1655812020000|2022-06-21 11:47:00|118.14|116.34|118.13|116.33|118.16|116.36|118.13|116.33|10
1655812030000|2022-06-21 11:47:10|118.14|116.34|118.08|116.28|118.14|116.34|118.06|116.26|6
1655812040000|2022-06-21 11:47:20|118.09|116.29|118.08|116.28|118.1|116.3|118.06|116.26|10
1655812050000|2022-06-21 11:47:30|118.09|116.29|118.09|116.29|118.09|116.29|118.09|116.29|1
1655812060000|2022-06-21 11:47:40|118.08|116.28|118.08|116.28|118.08|116.28|118.08|116.28|1
1655812070000|2022-06-21 11:47:50|118.09|116.29|118.07|116.27|118.09|116.29|118.07|116.27|3
1655812080000|2022-06-21 11:48:00|118.08|116.28|118.08|116.28|118.08|116.28|118.06|116.26|4
1655812090000|2022-06-21 11:48:10|118.07|116.27|118|116.2|118.07|116.27|117.97|116.17|3
1655812100000|2022-06-21 11:48:20|118.02|116.22|117.97|116.17|118.06|116.26|117.95|116.15|22
1655812110000|2022-06-21 11:48:30|117.96|116.16|117.83|116.03|117.96|116.16|117.83|116.03|20
1655812120000|2022-06-21 11:48:40|117.64|115.84|117.68|115.88|117.68|115.88|117.48|115.68|24
1655812130000|2022-06-21 11:48:50|117.69|115.89|117.7|115.9|117.77|115.97|117.68|115.88|14
1655812140000|2022-06-21 11:49:00|117.69|115.89|117.7|115.9|117.7|115.9|117.69|115.89|4
1655812150000|2022-06-21 11:49:10|117.71|115.91|117.7|115.9|117.73|115.93|117.69|115.89|13
1655812160000|2022-06-21 11:49:20|117.71|115.91|117.81|116.01|117.81|116.01|117.7|115.9|10
1655812170000|2022-06-21 11:49:30|117.8|116|117.79|115.99|117.81|116.01|117.79|115.99|4
1655812180000|2022-06-21 11:49:40|117.78|115.98|117.77|115.97|117.79|115.99|117.77|115.97|6
1655812190000|2022-06-21 11:49:50|117.76|115.96|117.78|115.98|117.78|115.98|117.71|115.91|11
1655812200000|2022-06-21 11:50:00|117.74|115.94|117.69|115.89|117.74|115.94|117.65|115.85|15
1655812210000|2022-06-21 11:50:10|117.68|115.88|117.71|115.91|117.71|115.91|117.68|115.88|4
1655812220000|2022-06-21 11:50:20|117.7|115.9|117.69|115.89|117.71|115.91|117.67|115.87|16
1655812230000|2022-06-21 11:50:30|117.68|115.88|117.68|115.88|117.69|115.89|117.62|115.82|13
1655812240000|2022-06-21 11:50:40|117.67|115.87|117.66|115.86|117.67|115.87|117.63|115.83|10
1655812250000|2022-06-21 11:50:50|117.67|115.87|117.64|115.84|117.67|115.87|117.63|115.83|12
1655812260000|2022-06-21 11:51:00|117.65|115.85|117.68|115.88|117.68|115.88|117.65|115.85|4
1655812270000|2022-06-21 11:51:10|117.69|115.89|117.68|115.88|117.69|115.89|117.68|115.88|2
1655812280000|2022-06-21 11:51:20|117.69|115.89|117.64|115.84|117.69|115.89|117.64|115.84|12
1655812290000|2022-06-21 11:51:30|117.65|115.85|117.45|115.65|117.65|115.85|117.45|115.65|13
1655812300000|2022-06-21 11:51:40|117.46|115.66|117.39|115.59|117.48|115.68|117.37|115.57|19
1655812310000|2022-06-21 11:51:50|117.38|115.58|117.37|115.57|117.41|115.61|117.36|115.56|13
1655812320000|2022-06-21 11:52:00|117.38|115.58|117.4|115.6|117.41|115.61|117.38|115.58|6
1655812330000|2022-06-21 11:52:10|117.42|115.62|117.45|115.65|117.45|115.65|117.4|115.6|10
1655812340000|2022-06-21 11:52:20|117.46|115.66|117.61|115.81|117.64|115.84|117.46|115.66|13
1655812350000|2022-06-21 11:52:30|117.63|115.83|117.51|115.71|117.64|115.84|117.48|115.68|22
1655812360000|2022-06-21 11:52:40|117.5|115.7|117.5|115.7|117.52|115.72|117.5|115.7|4
1655812370000|2022-06-21 11:52:50|117.49|115.69|117.49|115.69|117.5|115.7|117.48|115.68|9
1655812380000|2022-06-21 11:53:00|117.5|115.7|117.47|115.67|117.5|115.7|117.47|115.67|8
1655812390000|2022-06-21 11:53:10|117.48|115.68|117.53|115.73|117.53|115.73|117.48|115.68|12
1655812400000|2022-06-21 11:53:20|117.54|115.74|117.58|115.78|117.6|115.8|117.53|115.73|16
1655812410000|2022-06-21 11:53:30|117.59|115.79|117.59|115.79|117.59|115.79|117.58|115.78|5
1655812420000|2022-06-21 11:53:40|117.57|115.77|117.55|115.75|117.61|115.81|117.54|115.74|9
1655812430000|2022-06-21 11:53:50|117.54|115.74|117.58|115.78|117.61|115.81|117.54|115.74|10
1655812440000|2022-06-21 11:54:00|117.56|115.76|117.59|115.79|117.59|115.79|117.56|115.76|8
1655812450000|2022-06-21 11:54:10|117.6|115.8|117.58|115.78|117.62|115.82|117.54|115.74|13
1655812460000|2022-06-21 11:54:20|117.59|115.79|117.6|115.8|117.61|115.81|117.58|115.78|9
1655812470000|2022-06-21 11:54:30|117.59|115.79|117.7|115.9|117.72|115.92|117.59|115.79|12
1655812480000|2022-06-21 11:54:40|117.71|115.91|117.7|115.9|117.71|115.91|117.69|115.89|9
1655812490000|2022-06-21 11:54:50|117.72|115.92|117.7|115.9|117.72|115.92|117.69|115.89|4
1655812500000|2022-06-21 11:55:00|117.69|115.89|117.64|115.84|117.7|115.9|117.58|115.78|14
1655812510000|2022-06-21 11:55:10|117.65|115.85|117.61|115.81|117.65|115.85|117.58|115.78|11
1655812520000|2022-06-21 11:55:20|117.62|115.82|117.69|115.89|117.7|115.9|117.61|115.81|13
1655812530000|2022-06-21 11:55:30|117.7|115.9|117.7|115.9|117.7|115.9|117.69|115.89|5
1655812550000|2022-06-21 11:55:50|117.68|115.88|117.67|115.87|117.68|115.88|117.63|115.83|7
1655812560000|2022-06-21 11:56:00|117.68|115.88|117.69|115.89|117.7|115.9|117.68|115.88|11
1655812570000|2022-06-21 11:56:10|117.7|115.9|117.72|115.92|117.72|115.92|117.7|115.9|4
1655812580000|2022-06-21 11:56:20|117.7|115.9|117.72|115.92|117.72|115.92|117.69|115.89|4
1655812590000|2022-06-21 11:56:30|117.69|115.89|117.7|115.9|117.7|115.9|117.69|115.89|4
1655812600000|2022-06-21 11:56:40|117.69|115.89|117.7|115.9|117.71|115.91|117.69|115.89|4
1655812610000|2022-06-21 11:56:50|117.69|115.89|117.68|115.88|117.73|115.93|117.68|115.88|9
1655812620000|2022-06-21 11:57:00|117.69|115.89|117.68|115.88|117.71|115.91|117.67|115.87|11
1655812630000|2022-06-21 11:57:10|117.67|115.87|117.72|115.92|117.73|115.93|117.67|115.87|8
1655812640000|2022-06-21 11:57:20|117.7|115.9|117.7|115.9|117.72|115.92|117.7|115.9|5
1655812650000|2022-06-21 11:57:30|117.71|115.91|117.72|115.92|117.72|115.92|117.7|115.9|6
1655812660000|2022-06-21 11:57:40|117.7|115.9|117.71|115.91|117.71|115.91|117.7|115.9|4
1655812670000|2022-06-21 11:57:50|117.72|115.92|117.76|115.96|117.76|115.96|117.72|115.92|7
1655812680000|2022-06-21 11:58:00|117.75|115.95|117.76|115.96|117.76|115.96|117.75|115.95|4
1655812690000|2022-06-21 11:58:10|117.75|115.95|117.75|115.95|117.75|115.95|117.75|115.95|1
1655812700000|2022-06-21 11:58:20|117.71|115.91|117.75|115.95|117.75|115.95|117.7|115.9|9
1655812710000|2022-06-21 11:58:30|117.74|115.94|117.75|115.95|117.76|115.96|117.74|115.94|4
1655812720000|2022-06-21 11:58:40|117.74|115.94|117.75|115.95|117.75|115.95|117.74|115.94|6
1655812730000|2022-06-21 11:58:50|117.76|115.96|117.77|115.97|117.77|115.97|117.75|115.95|5
1655812740000|2022-06-21 11:59:00|117.78|115.98|117.78|115.98|117.79|115.99|117.78|115.98|3
1655812750000|2022-06-21 11:59:10|117.79|115.99|118.23|116.43|118.23|116.43|117.79|115.99|10
1655812760000|2022-06-21 11:59:20|118.22|116.42|118.1|116.3|118.23|116.43|118.09|116.29|12
1655812770000|2022-06-21 11:59:30|118.09|116.29|117.97|116.17|118.1|116.3|117.93|116.13|11
1655812780000|2022-06-21 11:59:40|117.98|116.18|117.98|116.18|118|116.2|117.96|116.16|12
1655812790000|2022-06-21 11:59:50|117.97|116.17|117.84|116.04|117.97|116.17|117.83|116.03|10
1655812800000|2022-06-21 12:00:00|117.83|116.03|117.8|116|117.92|116.12|117.79|115.99|18
1655812810000|2022-06-21 12:00:10|117.81|116.01|117.95|116.15|117.96|116.16|117.8|116|9
1655812830000|2022-06-21 12:00:30|117.97|116.17|117.97|116.17|118|116.2|117.96|116.16|9
1655812840000|2022-06-21 12:00:40|117.96|116.16|117.95|116.15|117.98|116.18|117.94|116.14|10
1655812850000|2022-06-21 12:00:50|117.94|116.14|117.95|116.15|117.95|116.15|117.94|116.14|4
1655812880000|2022-06-21 12:01:20|117.96|116.16|117.95|116.15|117.96|116.16|117.95|116.15|2
1655812890000|2022-06-21 12:01:30|117.96|116.16|118.07|116.27|118.07|116.27|117.96|116.16|4
1655812900000|2022-06-21 12:01:40|118.06|116.26|117.96|116.16|118.06|116.26|117.96|116.16|13
1655812910000|2022-06-21 12:01:50|117.97|116.17|117.98|116.18|118|116.2|117.97|116.17|9
1655812920000|2022-06-21 12:02:00|117.97|116.17|117.98|116.18|118.01|116.21|117.95|116.15|5
1655812930000|2022-06-21 12:02:10|117.97|116.17|117.84|116.04|117.97|116.17|117.82|116.02|9
1655812940000|2022-06-21 12:02:20|117.85|116.05|117.85|116.05|117.86|116.06|117.83|116.03|11
1655812950000|2022-06-21 12:02:30|117.86|116.06|117.89|116.09|117.92|116.12|117.84|116.04|15
1655812960000|2022-06-21 12:02:40|117.9|116.1|117.88|116.08|117.9|116.1|117.86|116.06|7
1655812970000|2022-06-21 12:02:50|117.87|116.07|117.86|116.06|117.88|116.08|117.86|116.06|8
1655812980000|2022-06-21 12:03:00|117.87|116.07|117.89|116.09|117.89|116.09|117.86|116.06|5
1655812990000|2022-06-21 12:03:10|117.91|116.11|117.9|116.1|117.91|116.11|117.9|116.1|2
1655813000000|2022-06-21 12:03:20|117.91|116.11|117.88|116.08|117.91|116.11|117.87|116.07|6
1655813010000|2022-06-21 12:03:30|117.87|116.07|117.82|116.02|117.87|116.07|117.82|116.02|5
1655813020000|2022-06-21 12:03:40|117.81|116.01|117.82|116.02|117.83|116.03|117.79|115.99|5
1655813030000|2022-06-21 12:03:50|117.83|116.03|117.81|116.01|117.86|116.06|117.81|116.01|10
1655813040000|2022-06-21 12:04:00|117.82|116.02|117.84|116.04|117.85|116.05|117.82|116.02|7
1655813050000|2022-06-21 12:04:10|117.83|116.03|117.83|116.03|117.83|116.03|117.83|116.03|1
1655813060000|2022-06-21 12:04:20|117.82|116.02|117.83|116.03|117.83|116.03|117.8|116|8
1655813070000|2022-06-21 12:04:30|117.84|116.04|117.83|116.03|117.85|116.05|117.81|116.01|7
1655813080000|2022-06-21 12:04:40|117.82|116.02|117.84|116.04|117.85|116.05|117.82|116.02|5
1655813100000|2022-06-21 12:05:00|117.81|116.01|117.81|116.01|117.82|116.02|117.77|115.97|11
1655813110000|2022-06-21 12:05:10|117.8|116|117.8|116|117.81|116.01|117.78|115.98|6
1655813120000|2022-06-21 12:05:20|117.79|115.99|117.79|115.99|117.79|115.99|117.79|115.99|1
1655813130000|2022-06-21 12:05:30|117.8|116|117.78|115.98|117.8|116|117.78|115.98|5
1655813140000|2022-06-21 12:05:40|117.76|115.96|117.62|115.82|117.76|115.96|117.6|115.8|11
1655813150000|2022-06-21 12:05:50|117.61|115.81|117.65|115.85|117.67|115.87|117.6|115.8|14
1655813160000|2022-06-21 12:06:00|117.64|115.84|117.62|115.82|117.66|115.86|117.61|115.81|11
1655813170000|2022-06-21 12:06:10|117.61|115.81|117.61|115.81|117.64|115.84|117.6|115.8|8
1655813180000|2022-06-21 12:06:20|117.6|115.8|117.61|115.81|117.62|115.82|117.6|115.8|8
1655813190000|2022-06-21 12:06:30|117.62|115.82|117.65|115.85|117.67|115.87|117.61|115.81|24
1655813200000|2022-06-21 12:06:40|117.64|115.84|117.62|115.82|117.65|115.85|117.61|115.81|16
1655813210000|2022-06-21 12:06:50|117.63|115.83|117.68|115.88|117.68|115.88|117.61|115.81|8
1655813220000|2022-06-21 12:07:00|117.75|115.95|117.72|115.92|117.75|115.95|117.72|115.92|12
1655813230000|2022-06-21 12:07:10|117.73|115.93|117.7|115.9|117.73|115.93|117.7|115.9|4
1655813240000|2022-06-21 12:07:20|117.69|115.89|117.64|115.84|117.78|115.98|117.61|115.81|17
1655813250000|2022-06-21 12:07:30|117.62|115.82|117.33|115.53|117.64|115.84|117.33|115.53|14
1655813260000|2022-06-21 12:07:40|117.32|115.52|117.47|115.67|117.5|115.7|117.31|115.51|13
1655813270000|2022-06-21 12:07:50|117.46|115.66|117.36|115.56|117.5|115.7|117.36|115.56|15
1655813280000|2022-06-21 12:08:00|117.37|115.57|117.49|115.69|117.5|115.7|117.36|115.56|14
1655813290000|2022-06-21 12:08:10|117.48|115.68|117.58|115.78|117.6|115.8|117.48|115.68|7
1655813300000|2022-06-21 12:08:20|117.55|115.75|117.55|115.75|117.58|115.78|117.53|115.73|14
1655813310000|2022-06-21 12:08:30|117.54|115.74|117.54|115.74|117.56|115.76|117.54|115.74|7
1655813320000|2022-06-21 12:08:40|117.55|115.75|117.55|115.75|117.55|115.75|117.55|115.75|1
1655813330000|2022-06-21 12:08:50|117.54|115.74|117.53|115.73|117.54|115.74|117.53|115.73|2
1655813340000|2022-06-21 12:09:00|117.52|115.72|117.57|115.77|117.57|115.77|117.45|115.65|8
1655813350000|2022-06-21 12:09:10|117.56|115.76|117.56|115.76|117.56|115.76|117.55|115.75|9
1655813360000|2022-06-21 12:09:20|117.53|115.73|117.49|115.69|117.53|115.73|117.45|115.65|7
1655813370000|2022-06-21 12:09:30|117.5|115.7|117.5|115.7|117.5|115.7|117.5|115.7|1
1655813380000|2022-06-21 12:09:40|117.49|115.69|117.49|115.69|117.49|115.69|117.49|115.69|1
1655813390000|2022-06-21 12:09:50|117.48|115.68|117.48|115.68|117.49|115.69|117.48|115.68|3
1655813400000|2022-06-21 12:10:00|117.47|115.67|117.39|115.59|117.47|115.67|117.39|115.59|11
1655813410000|2022-06-21 12:10:10|117.41|115.61|117.42|115.62|117.43|115.63|117.4|115.6|7
1655813420000|2022-06-21 12:10:20|117.41|115.61|117.59|115.79|117.59|115.79|117.41|115.61|7
1655813430000|2022-06-21 12:10:30|117.62|115.82|117.71|115.91|117.81|116.01|117.62|115.82|18
1655813440000|2022-06-21 12:10:40|117.74|115.94|117.48|115.68|117.74|115.94|117.44|115.64|23
1655813450000|2022-06-21 12:10:50|117.49|115.69|117.56|115.76|117.56|115.76|117.4|115.6|13
1655813460000|2022-06-21 12:11:00|117.57|115.77|117.57|115.77|117.64|115.84|117.54|115.74|17
1655813470000|2022-06-21 12:11:10|117.56|115.76|117.54|115.74|117.56|115.76|117.53|115.73|7
1655813480000|2022-06-21 12:11:20|117.55|115.75|117.69|115.89|117.72|115.92|117.55|115.75|14
1655813490000|2022-06-21 12:11:30|117.68|115.88|117.67|115.87|117.68|115.88|117.66|115.86|3
1655813500000|2022-06-21 12:11:40|117.65|115.85|117.67|115.87|117.67|115.87|117.64|115.84|8
1655813510000|2022-06-21 12:11:50|117.66|115.86|117.63|115.83|117.66|115.86|117.62|115.82|6
1655813520000|2022-06-21 12:12:00|117.64|115.84|117.64|115.84|117.65|115.85|117.64|115.84|5
1655813530000|2022-06-21 12:12:10|117.65|115.85|117.7|115.9|117.7|115.9|117.62|115.82|11
1655813540000|2022-06-21 12:12:20|117.71|115.91|117.71|115.91|117.73|115.93|117.71|115.91|3
1655813550000|2022-06-21 12:12:30|117.7|115.9|117.7|115.9|117.71|115.91|117.7|115.9|3
1655813560000|2022-06-21 12:12:40|117.71|115.91|117.75|115.95|117.77|115.97|117.71|115.91|8
1655813570000|2022-06-21 12:12:50|117.76|115.96|117.76|115.96|117.78|115.98|117.76|115.96|5
1655813580000|2022-06-21 12:13:00|117.75|115.95|117.77|115.97|117.77|115.97|117.75|115.95|4
1655813590000|2022-06-21 12:13:10|117.76|115.96|117.77|115.97|117.79|115.99|117.76|115.96|7
1655813600000|2022-06-21 12:13:20|117.76|115.96|117.81|116.01|117.81|116.01|117.75|115.95|8
1655813610000|2022-06-21 12:13:30|117.86|116.06|117.91|116.11|117.93|116.13|117.86|116.06|7
1655813620000|2022-06-21 12:13:40|117.9|116.1|117.93|116.13|117.98|116.18|117.88|116.08|13
1655813630000|2022-06-21 12:13:50|117.94|116.14|117.93|116.13|117.96|116.16|117.93|116.13|6
1655813640000|2022-06-21 12:14:00|117.94|116.14|117.94|116.14|117.94|116.14|117.93|116.13|3
1655813650000|2022-06-21 12:14:10|117.95|116.15|117.96|116.16|117.98|116.18|117.95|116.15|8
1655813660000|2022-06-21 12:14:20|117.97|116.17|117.96|116.16|117.99|116.19|117.96|116.16|7
1655813670000|2022-06-21 12:14:30|117.98|116.18|117.97|116.17|117.98|116.18|117.97|116.17|2
1655813680000|2022-06-21 12:14:40|117.98|116.18|117.99|116.19|118|116.2|117.98|116.18|6
1655813690000|2022-06-21 12:14:50|118.02|116.22|118.38|116.58|118.41|116.61|118.02|116.22|16
1655813700000|2022-06-21 12:15:00|118.36|116.56|118.33|116.53|118.38|116.58|118.27|116.47|19
1655813710000|2022-06-21 12:15:10|118.34|116.54|118.33|116.53|118.34|116.54|118.29|116.49|15
1655813720000|2022-06-21 12:15:20|118.35|116.55|118.39|116.59|118.42|116.62|118.34|116.54|17
1655813730000|2022-06-21 12:15:30|118.4|116.6|118.5|116.7|118.59|116.79|118.4|116.6|20
1655813740000|2022-06-21 12:15:40|118.49|116.69|118.41|116.61|118.49|116.69|118.39|116.59|13
1655813750000|2022-06-21 12:15:50|118.4|116.6|118.46|116.66|118.46|116.66|118.39|116.59|20
1655813760000|2022-06-21 12:16:00|118.45|116.65|118.41|116.61|118.45|116.65|118.39|116.59|12
1655813770000|2022-06-21 12:16:10|118.42|116.62|118.36|116.56|118.43|116.63|118.34|116.54|13
1655813780000|2022-06-21 12:16:20|118.35|116.55|118.38|116.58|118.41|116.61|118.34|116.54|9
1655813790000|2022-06-21 12:16:30|118.4|116.6|118.4|116.6|118.4|116.6|118.38|116.58|5
1655813800000|2022-06-21 12:16:40|118.39|116.59|118.43|116.63|118.46|116.66|118.39|116.59|12
1655813810000|2022-06-21 12:16:50|118.51|116.71|118.54|116.74|118.58|116.78|118.49|116.69|10
1655813820000|2022-06-21 12:17:00|118.53|116.73|118.51|116.71|118.55|116.75|118.49|116.69|9
1655813830000|2022-06-21 12:17:10|118.47|116.67|118.48|116.68|118.49|116.69|118.46|116.66|6
1655813840000|2022-06-21 12:17:20|118.47|116.67|118.48|116.68|118.5|116.7|118.47|116.67|6
1655813850000|2022-06-21 12:17:30|118.47|116.67|118.47|116.67|118.48|116.68|118.45|116.65|10
1655813860000|2022-06-21 12:17:40|118.46|116.66|118.38|116.58|118.46|116.66|118.37|116.57|11
1655813870000|2022-06-21 12:17:50|118.39|116.59|118.47|116.67|118.53|116.73|118.37|116.57|9
1655813880000|2022-06-21 12:18:00|118.46|116.66|118.38|116.58|118.46|116.66|118.38|116.58|6
1655813890000|2022-06-21 12:18:10|118.39|116.59|118.44|116.64|118.44|116.64|118.39|116.59|4
1655813900000|2022-06-21 12:18:20|118.45|116.65|118.44|116.64|118.45|116.65|118.44|116.64|2
1655813910000|2022-06-21 12:18:30|118.45|116.65|118.45|116.65|118.45|116.65|118.45|116.65|1
1655813920000|2022-06-21 12:18:40|118.44|116.64|118.49|116.69|118.49|116.69|118.44|116.64|3
1655813930000|2022-06-21 12:18:50|118.48|116.68|118.42|116.62|118.48|116.68|118.41|116.61|5
1655813940000|2022-06-21 12:19:00|118.44|116.64|118.45|116.65|118.49|116.69|118.44|116.64|10
1655813950000|2022-06-21 12:19:10|118.48|116.68|118.48|116.68|118.48|116.68|118.48|116.68|1
1655813960000|2022-06-21 12:19:20|118.5|116.7|118.72|116.92|118.79|116.99|118.5|116.7|10
1655813970000|2022-06-21 12:19:30|118.73|116.93|118.78|116.98|118.87|117.07|118.73|116.93|18
1655813980000|2022-06-21 12:19:40|118.77|116.97|118.7|116.9|118.8|117|118.7|116.9|10
1655813990000|2022-06-21 12:19:50|118.69|116.89|118.65|116.85|118.71|116.91|118.65|116.85|5
1655814000000|2022-06-21 12:20:00|118.67|116.87|118.75|116.95|118.75|116.95|118.66|116.86|12
1655814010000|2022-06-21 12:20:10|118.76|116.96|118.82|117.02|118.84|117.04|118.76|116.96|17
1655814020000|2022-06-21 12:20:20|118.81|117.01|118.81|117.01|118.81|117.01|118.77|116.97|10
1655814030000|2022-06-21 12:20:30|118.8|117|118.75|116.95|118.8|117|118.75|116.95|9
1655814040000|2022-06-21 12:20:40|118.76|116.96|118.76|116.96|118.76|116.96|118.75|116.95|3
1655814050000|2022-06-21 12:20:50|118.75|116.95|118.76|116.96|118.77|116.97|118.75|116.95|4
1655814060000|2022-06-21 12:21:00|118.7|116.9|118.7|116.9|118.72|116.92|118.66|116.86|14
1655814070000|2022-06-21 12:21:10|118.69|116.89|118.69|116.89|118.7|116.9|118.68|116.88|5
1655814080000|2022-06-21 12:21:20|118.7|116.9|118.68|116.88|118.7|116.9|118.67|116.87|9
1655814090000|2022-06-21 12:21:30|118.67|116.87|118.65|116.85|118.68|116.88|118.65|116.85|9
1655814100000|2022-06-21 12:21:40|118.67|116.87|118.53|116.73|118.67|116.87|118.53|116.73|12
1655814110000|2022-06-21 12:21:50|118.52|116.72|118.51|116.71|118.53|116.73|118.51|116.71|11
1655814120000|2022-06-21 12:22:00|118.47|116.67|118.36|116.56|118.47|116.67|118.35|116.55|8
1655814130000|2022-06-21 12:22:10|118.35|116.55|118.32|116.52|118.35|116.55|118.31|116.51|6
1655814140000|2022-06-21 12:22:20|118.31|116.51|118.15|116.35|118.31|116.51|118.13|116.33|16
1655814150000|2022-06-21 12:22:30|118.14|116.34|118.13|116.33|118.14|116.34|118.13|116.33|4
1655814160000|2022-06-21 12:22:40|118.12|116.32|118.05|116.25|118.12|116.32|118.05|116.25|4
1655814170000|2022-06-21 12:22:50|118.06|116.26|118.05|116.25|118.06|116.26|118.04|116.24|4
1655814180000|2022-06-21 12:23:00|118.04|116.24|117.94|116.14|118.04|116.24|117.89|116.09|15
1655814190000|2022-06-21 12:23:10|117.93|116.13|117.85|116.05|117.93|116.13|117.84|116.04|13
1655814200000|2022-06-21 12:23:20|117.86|116.06|117.84|116.04|117.86|116.06|117.83|116.03|5
1655814210000|2022-06-21 12:23:30|117.85|116.05|117.86|116.06|117.87|116.07|117.84|116.04|8
1655814220000|2022-06-21 12:23:40|117.85|116.05|117.85|116.05|117.85|116.05|117.79|115.99|12
1655814230000|2022-06-21 12:23:50|117.86|116.06|117.74|115.94|117.86|116.06|117.74|115.94|16
1655814240000|2022-06-21 12:24:00|117.75|115.95|117.7|115.9|117.75|115.95|117.69|115.89|8
1655814250000|2022-06-21 12:24:10|117.69|115.89|117.59|115.79|117.69|115.89|117.56|115.76|11
1655814260000|2022-06-21 12:24:20|117.61|115.81|117.69|115.89|117.71|115.91|117.61|115.81|10
1655814270000|2022-06-21 12:24:30|117.71|115.91|117.69|115.89|117.71|115.91|117.68|115.88|5
1655814280000|2022-06-21 12:24:40|117.7|115.9|117.7|115.9|117.7|115.9|117.7|115.9|1
1655814290000|2022-06-21 12:24:50|117.75|115.95|117.75|115.95|117.76|115.96|117.7|115.9|13
1655814300000|2022-06-21 12:25:00|117.76|115.96|117.67|115.87|117.76|115.96|117.65|115.85|10
1655814310000|2022-06-21 12:25:10|117.68|115.88|117.7|115.9|117.7|115.9|117.67|115.87|6
1655814320000|2022-06-21 12:25:20|117.72|115.92|117.76|115.96|117.78|115.98|117.72|115.92|8
1655814330000|2022-06-21 12:25:30|117.77|115.97|117.76|115.96|117.77|115.97|117.75|115.95|5
1655814350000|2022-06-21 12:25:50|117.74|115.94|117.72|115.92|117.74|115.94|117.72|115.92|5
1655814360000|2022-06-21 12:26:00|117.71|115.91|117.67|115.87|117.71|115.91|117.67|115.87|2
1655814370000|2022-06-21 12:26:10|117.69|115.89|117.68|115.88|117.7|115.9|117.64|115.84|17
1655814380000|2022-06-21 12:26:20|117.67|115.87|117.63|115.83|117.67|115.87|117.63|115.83|4
1655814390000|2022-06-21 12:26:30|117.62|115.82|117.63|115.83|117.64|115.84|117.59|115.79|8
1655814400000|2022-06-21 12:26:40|117.62|115.82|117.57|115.77|117.64|115.84|117.57|115.77|7
1655814410000|2022-06-21 12:26:50|117.56|115.76|117.47|115.67|117.57|115.77|117.47|115.67|15
1655814420000|2022-06-21 12:27:00|117.48|115.68|117.38|115.58|117.5|115.7|117.34|115.54|17
1655814430000|2022-06-21 12:27:10|117.39|115.59|117.31|115.51|117.39|115.59|117.31|115.51|15
1655814440000|2022-06-21 12:27:20|117.32|115.52|117.34|115.54|117.35|115.55|117.31|115.51|11
1655814450000|2022-06-21 12:27:30|117.31|115.51|117.3|115.5|117.31|115.51|117.3|115.5|2
1655814460000|2022-06-21 12:27:40|117.29|115.49|117.16|115.36|117.29|115.49|117.16|115.36|7
1655814470000|2022-06-21 12:27:50|117.15|115.35|117.17|115.37|117.17|115.37|117.07|115.27|14
1655814480000|2022-06-21 12:28:00|117.22|115.42|117.21|115.41|117.24|115.44|117.18|115.38|11
1655814490000|2022-06-21 12:28:10|117.19|115.39|117.2|115.4|117.2|115.4|117.19|115.39|4
1655814500000|2022-06-21 12:28:20|117.17|115.37|117.12|115.32|117.17|115.37|117.12|115.32|3
1655814510000|2022-06-21 12:28:30|117.11|115.31|116.99|115.19|117.11|115.31|116.99|115.19|15
1655814520000|2022-06-21 12:28:40|116.96|115.16|116.68|114.88|116.96|115.16|116.56|114.76|23
1655814530000|2022-06-21 12:28:50|116.72|114.92|117.07|115.27|117.07|115.27|116.72|114.92|19
1655814540000|2022-06-21 12:29:00|116.98|115.18|116.99|115.19|117.02|115.22|116.96|115.16|11
1655814550000|2022-06-21 12:29:10|116.98|115.18|117.01|115.21|117.01|115.21|116.93|115.13|16
1655814560000|2022-06-21 12:29:20|117|115.2|117.05|115.25|117.06|115.26|116.98|115.18|14
1655814570000|2022-06-21 12:29:30|117.04|115.24|117.06|115.26|117.06|115.26|117.04|115.24|3
1655814580000|2022-06-21 12:29:40|117.05|115.25|117.01|115.21|117.06|115.26|117.01|115.21|5
1655814590000|2022-06-21 12:29:50|117.03|115.23|117.06|115.26|117.06|115.26|117.03|115.23|3
1655814600000|2022-06-21 12:30:00|116.99|115.19|116.97|115.17|116.99|115.19|116.96|115.16|5
1655814610000|2022-06-21 12:30:10|116.96|115.16|116.9|115.1|116.96|115.16|116.9|115.1|4
1655814620000|2022-06-21 12:30:20|116.91|115.11|116.94|115.14|116.95|115.15|116.91|115.11|6
1655814630000|2022-06-21 12:30:30|116.95|115.15|116.96|115.16|116.96|115.16|116.94|115.14|4
1655814640000|2022-06-21 12:30:40|116.95|115.15|116.96|115.16|116.97|115.17|116.94|115.14|5
1655814650000|2022-06-21 12:30:50|116.97|115.17|117.13|115.33|117.13|115.33|116.97|115.17|7
1655814660000|2022-06-21 12:31:00|117.12|115.32|116.98|115.18|117.12|115.32|116.96|115.16|8
1655814670000|2022-06-21 12:31:10|117|115.2|117.06|115.26|117.1|115.3|117|115.2|13
1655814680000|2022-06-21 12:31:20|117.07|115.27|117.11|115.31|117.15|115.35|117.07|115.27|8
1655814690000|2022-06-21 12:31:30|117.14|115.34|117.16|115.36|117.16|115.36|117.07|115.27|10
1655814700000|2022-06-21 12:31:40|117.17|115.37|117.23|115.43|117.28|115.48|117.17|115.37|11
1655814710000|2022-06-21 12:31:50|117.24|115.44|117.2|115.4|117.24|115.44|117.2|115.4|3
1655814720000|2022-06-21 12:32:00|117.21|115.41|117.22|115.42|117.24|115.44|117.18|115.38|8
1655814730000|2022-06-21 12:32:10|117.23|115.43|117.27|115.47|117.29|115.49|117.23|115.43|8
1655814740000|2022-06-21 12:32:20|117.28|115.48|117.26|115.46|117.28|115.48|117.24|115.44|7
1655814750000|2022-06-21 12:32:30|117.27|115.47|117.38|115.58|117.39|115.59|117.26|115.46|6
1655814760000|2022-06-21 12:32:40|117.39|115.59|117.5|115.7|117.5|115.7|117.39|115.59|7
1655814770000|2022-06-21 12:32:50|117.51|115.71|117.57|115.77|117.58|115.78|117.51|115.71|9
1655814780000|2022-06-21 12:33:00|117.58|115.78|117.67|115.87|117.68|115.88|117.58|115.78|14
1655814790000|2022-06-21 12:33:10|117.65|115.85|117.66|115.86|117.66|115.86|117.65|115.85|4
1655814800000|2022-06-21 12:33:20|117.67|115.87|117.65|115.85|117.69|115.89|117.65|115.85|8
1655814810000|2022-06-21 12:33:30|117.64|115.84|117.72|115.92|117.73|115.93|117.63|115.83|9
1655814820000|2022-06-21 12:33:40|117.71|115.91|117.64|115.84|117.71|115.91|117.64|115.84|8
1655814830000|2022-06-21 12:33:50|117.65|115.85|117.72|115.92|117.73|115.93|117.65|115.85|7
1655814840000|2022-06-21 12:34:00|117.71|115.91|117.77|115.97|117.79|115.99|117.71|115.91|8
1655814850000|2022-06-21 12:34:10|117.8|116|117.81|116.01|117.85|116.05|117.76|115.96|19
1655814860000|2022-06-21 12:34:20|117.8|116|117.78|115.98|117.8|116|117.77|115.97|9
1655814880000|2022-06-21 12:34:40|117.79|115.99|117.83|116.03|117.83|116.03|117.79|115.99|8
1655814890000|2022-06-21 12:34:50|117.84|116.04|117.85|116.05|117.86|116.06|117.83|116.03|8
1655814900000|2022-06-21 12:35:00|117.84|116.04|117.85|116.05|117.85|116.05|117.82|116.02|6
1655814910000|2022-06-21 12:35:10|117.86|116.06|117.9|116.1|117.93|116.13|117.86|116.06|14
1655814920000|2022-06-21 12:35:20|117.91|116.11|117.9|116.1|117.91|116.11|117.9|116.1|2
1655814930000|2022-06-21 12:35:30|117.89|116.09|117.87|116.07|117.89|116.09|117.87|116.07|3
1655814940000|2022-06-21 12:35:40|117.86|116.06|117.82|116.02|117.86|116.06|117.82|116.02|6
1655814950000|2022-06-21 12:35:50|117.8|116|117.69|115.89|117.81|116.01|117.69|115.89|8
1655814960000|2022-06-21 12:36:00|117.71|115.91|117.7|115.9|117.71|115.91|117.69|115.89|6
1655814970000|2022-06-21 12:36:10|117.71|115.91|117.7|115.9|117.72|115.92|117.7|115.9|6
1655814980000|2022-06-21 12:36:20|117.71|115.91|117.63|115.83|117.71|115.91|117.63|115.83|6
1655814990000|2022-06-21 12:36:30|117.61|115.81|117.62|115.82|117.63|115.83|117.59|115.79|7
1655815000000|2022-06-21 12:36:40|117.63|115.83|117.65|115.85|117.65|115.85|117.6|115.8|10
1655815010000|2022-06-21 12:36:50|117.66|115.86|117.76|115.96|117.76|115.96|117.66|115.86|6
1655815020000|2022-06-21 12:37:00|117.75|115.95|117.7|115.9|117.75|115.95|117.69|115.89|6
1655815030000|2022-06-21 12:37:10|117.69|115.89|117.64|115.84|117.69|115.89|117.64|115.84|5
1655815040000|2022-06-21 12:37:20|117.65|115.85|117.69|115.89|117.72|115.92|117.64|115.84|11
1655815050000|2022-06-21 12:37:30|117.7|115.9|117.69|115.89|117.71|115.91|117.65|115.85|13
1655815060000|2022-06-21 12:37:40|117.68|115.88|117.75|115.95|117.76|115.96|117.66|115.86|7
1655815070000|2022-06-21 12:37:50|117.74|115.94|117.75|115.95|117.75|115.95|117.73|115.93|4
1655815080000|2022-06-21 12:38:00|117.76|115.96|117.77|115.97|117.77|115.97|117.75|115.95|4
1655815090000|2022-06-21 12:38:10|117.81|116.01|117.79|115.99|117.81|116.01|117.72|115.92|12
1655815100000|2022-06-21 12:38:20|117.76|115.96|117.78|115.98|117.78|115.98|117.76|115.96|5
1655815110000|2022-06-21 12:38:30|117.79|115.99|117.78|115.98|117.79|115.99|117.78|115.98|2
1655815120000|2022-06-21 12:38:40|117.79|115.99|117.78|115.98|117.81|116.01|117.78|115.98|5
1655815130000|2022-06-21 12:38:50|117.77|115.97|117.71|115.91|117.77|115.97|117.71|115.91|7
1655815140000|2022-06-21 12:39:00|117.72|115.92|117.71|115.91|117.74|115.94|117.71|115.91|8
1655815150000|2022-06-21 12:39:10|117.7|115.9|117.61|115.81|117.7|115.9|117.61|115.81|11
1655815160000|2022-06-21 12:39:20|117.6|115.8|117.67|115.87|117.7|115.9|117.6|115.8|13
1655815180000|2022-06-21 12:39:40|117.68|115.88|117.76|115.96|117.76|115.96|117.68|115.88|4
1655815190000|2022-06-21 12:39:50|117.77|115.97|117.79|115.99|117.8|116|117.77|115.97|6
1655815200000|2022-06-21 12:40:00|117.77|115.97|117.73|115.93|117.78|115.98|117.73|115.93|9
1655815210000|2022-06-21 12:40:10|117.75|115.95|117.83|116.03|117.85|116.05|117.74|115.94|9
1655815220000|2022-06-21 12:40:20|117.81|116.01|117.85|116.05|117.86|116.06|117.8|116|11
1655815230000|2022-06-21 12:40:30|117.86|116.06|117.81|116.01|117.86|116.06|117.8|116|9
1655815240000|2022-06-21 12:40:40|117.8|116|117.76|115.96|117.82|116.02|117.76|115.96|11
1655815250000|2022-06-21 12:40:50|117.77|115.97|117.68|115.88|117.77|115.97|117.68|115.88|12
1655815260000|2022-06-21 12:41:00|117.67|115.87|117.52|115.72|117.67|115.87|117.52|115.72|19
1655815270000|2022-06-21 12:41:10|117.49|115.69|117.28|115.48|117.52|115.72|117.28|115.48|24
1655815280000|2022-06-21 12:41:20|117.29|115.49|117.21|115.41|117.29|115.49|117.21|115.41|5
1655815290000|2022-06-21 12:41:30|117.23|115.43|117.18|115.38|117.26|115.46|117.18|115.38|13
1655815300000|2022-06-21 12:41:40|117.17|115.37|116.96|115.16|117.17|115.37|116.96|115.16|21
1655815310000|2022-06-21 12:41:50|116.95|115.15|116.81|115.01|116.97|115.17|116.81|115.01|6
1655815320000|2022-06-21 12:42:00|116.84|115.04|116.66|114.86|116.9|115.1|116.66|114.86|21
1655815330000|2022-06-21 12:42:10|116.65|114.85|116.52|114.72|116.67|114.87|116.48|114.68|25
1655815340000|2022-06-21 12:42:20|116.5|114.7|116.14|114.34|116.5|114.7|116.13|114.33|25
1655815350000|2022-06-21 12:42:30|116.1|114.3|115.21|113.41|116.1|114.3|115.21|113.41|33
1655815360000|2022-06-21 12:42:40|115.18|113.38|114.67|112.87|115.28|113.48|114.67|112.87|25
1655815370000|2022-06-21 12:42:50|114.66|112.86|115.51|113.71|115.51|113.71|114.64|112.84|32
1655815380000|2022-06-21 12:43:00|115.52|113.72|116|114.2|116|114.2|115.52|113.72|31
1655815390000|2022-06-21 12:43:10|116.01|114.21|116.35|114.55|116.35|114.55|116.01|114.21|24
1655815400000|2022-06-21 12:43:20|116.34|114.54|116.41|114.61|116.53|114.73|116.34|114.54|20
1655815410000|2022-06-21 12:43:30|116.4|114.6|116.48|114.68|116.5|114.7|116.36|114.56|18
1655815420000|2022-06-21 12:43:40|116.47|114.67|116.48|114.68|116.48|114.68|116.47|114.67|10
1655815430000|2022-06-21 12:43:50|116.5|114.7|116.56|114.76|116.64|114.84|116.5|114.7|20
1655815440000|2022-06-21 12:44:00|116.55|114.75|116.48|114.68|116.55|114.75|116.48|114.68|11
1655815450000|2022-06-21 12:44:10|116.47|114.67|116.48|114.68|116.53|114.73|116.47|114.67|15
1655815460000|2022-06-21 12:44:20|116.47|114.67|116.49|114.69|116.52|114.72|116.47|114.67|12
1655815470000|2022-06-21 12:44:30|116.5|114.7|116.48|114.68|116.5|114.7|116.48|114.68|7
1655815480000|2022-06-21 12:44:40|116.49|114.69|116.48|114.68|116.51|114.71|116.47|114.67|8
1655815490000|2022-06-21 12:44:50|116.49|114.69|116.5|114.7|116.5|114.7|116.48|114.68|6
1655815500000|2022-06-21 12:45:00|116.49|114.69|116.47|114.67|116.5|114.7|116.47|114.67|13
1655815510000|2022-06-21 12:45:10|116.48|114.68|116.55|114.75|116.57|114.77|116.48|114.68|9
1655815520000|2022-06-21 12:45:20|116.5|114.7|116.61|114.81|116.61|114.81|116.48|114.68|17
1655815530000|2022-06-21 12:45:30|116.6|114.8|116.49|114.69|116.63|114.83|116.48|114.68|13
1655815540000|2022-06-21 12:45:40|116.51|114.71|116.48|114.68|116.6|114.8|116.47|114.67|13
1655815550000|2022-06-21 12:45:50|116.47|114.67|116.48|114.68|116.49|114.69|116.47|114.67|6
1655815560000|2022-06-21 12:46:00|116.47|114.67|116.51|114.71|116.51|114.71|116.4|114.6|15
1655815570000|2022-06-21 12:46:10|116.52|114.72|116.48|114.68|116.52|114.72|116.48|114.68|7
1655815580000|2022-06-21 12:46:20|116.46|114.66|116.45|114.65|116.46|114.66|116.44|114.64|4
1655815590000|2022-06-21 12:46:30|116.43|114.63|116.39|114.59|116.43|114.63|116.38|114.58|6
1655815600000|2022-06-21 12:46:40|116.38|114.58|116.43|114.63|116.44|114.64|116.38|114.58|12
1655815610000|2022-06-21 12:46:50|116.44|114.64|116.46|114.66|116.46|114.66|116.44|114.64|7
1655815620000|2022-06-21 12:47:00|116.49|114.69|116.56|114.76|116.56|114.76|116.49|114.69|11
1655815630000|2022-06-21 12:47:10|116.54|114.74|116.5|114.7|116.54|114.74|116.47|114.67|10
1655815640000|2022-06-21 12:47:20|116.51|114.71|116.62|114.82|116.62|114.82|116.51|114.71|12
1655815650000|2022-06-21 12:47:30|116.61|114.81|116.67|114.87|116.71|114.91|116.61|114.81|15
1655815660000|2022-06-21 12:47:40|116.63|114.83|116.48|114.68|116.63|114.83|116.44|114.64|18
1655815670000|2022-06-21 12:47:50|116.47|114.67|116.44|114.64|116.47|114.67|116.44|114.64|3
1655815680000|2022-06-21 12:48:00|116.45|114.65|116.48|114.68|116.49|114.69|116.44|114.64|14
1655815690000|2022-06-21 12:48:10|116.47|114.67|116.48|114.68|116.49|114.69|116.45|114.65|15
1655815700000|2022-06-21 12:48:20|116.49|114.69|116.48|114.68|116.49|114.69|116.44|114.64|19
1655815710000|2022-06-21 12:48:30|116.47|114.67|116.49|114.69|116.5|114.7|116.47|114.67|9
1655815720000|2022-06-21 12:48:40|116.51|114.71|116.63|114.83|116.63|114.83|116.51|114.71|12
1655815730000|2022-06-21 12:48:50|116.64|114.84|116.65|114.85|116.66|114.86|116.62|114.82|15
1655815740000|2022-06-21 12:49:00|116.64|114.84|116.65|114.85|116.66|114.86|116.62|114.82|10
1655815750000|2022-06-21 12:49:10|116.66|114.86|116.65|114.85|116.66|114.86|116.64|114.84|4
1655815760000|2022-06-21 12:49:20|116.64|114.84|116.74|114.94|116.74|114.94|116.64|114.84|11
1655815770000|2022-06-21 12:49:30|116.76|114.96|116.76|114.96|116.76|114.96|116.74|114.94|6
1655815780000|2022-06-21 12:49:40|116.78|114.98|116.89|115.09|116.89|115.09|116.78|114.98|7
1655815790000|2022-06-21 12:49:50|116.88|115.08|116.87|115.07|116.89|115.09|116.86|115.06|10
1655815800000|2022-06-21 12:50:00|116.86|115.06|116.87|115.07|116.9|115.1|116.79|114.99|14
1655815810000|2022-06-21 12:50:10|116.88|115.08|116.88|115.08|116.88|115.08|116.86|115.06|6
1655815820000|2022-06-21 12:50:20|116.95|115.15|117.03|115.23|117.05|115.25|116.95|115.15|15
1655815830000|2022-06-21 12:50:30|117.04|115.24|117.06|115.26|117.06|115.26|117.01|115.21|16
1655815840000|2022-06-21 12:50:40|117.07|115.27|116.96|115.16|117.07|115.27|116.95|115.15|20
1655815850000|2022-06-21 12:50:50|117|115.2|117.14|115.34|117.14|115.34|116.99|115.19|16
1655815860000|2022-06-21 12:51:00|117.15|115.35|117.19|115.39|117.22|115.42|117.12|115.32|18
1655815870000|2022-06-21 12:51:10|117.18|115.38|117.16|115.36|117.26|115.46|117.16|115.36|19
1655815880000|2022-06-21 12:51:20|117.14|115.34|117.22|115.42|117.23|115.43|117.14|115.34|15
1655815890000|2022-06-21 12:51:30|117.21|115.41|117.23|115.43|117.25|115.45|117.21|115.41|19
1655815900000|2022-06-21 12:51:40|117.22|115.42|117.19|115.39|117.27|115.47|117.19|115.39|16
1655815910000|2022-06-21 12:51:50|117.21|115.41|117.21|115.41|117.26|115.46|117.18|115.38|22
1655815920000|2022-06-21 12:52:00|117.22|115.42|117.26|115.46|117.26|115.46|117.2|115.4|21
1655815930000|2022-06-21 12:52:10|117.25|115.45|117.35|115.55|117.4|115.6|117.24|115.44|17
1655815940000|2022-06-21 12:52:20|117.37|115.57|117.38|115.58|117.4|115.6|117.34|115.54|13
1655815950000|2022-06-21 12:52:30|117.41|115.61|117.38|115.58|117.41|115.61|117.37|115.57|15
1655815960000|2022-06-21 12:52:40|117.39|115.59|117.33|115.53|117.41|115.61|117.33|115.53|19
1655815970000|2022-06-21 12:52:50|117.34|115.54|117.2|115.4|117.36|115.56|117.2|115.4|13
1655815980000|2022-06-21 12:53:00|117.16|115.36|117.14|115.34|117.16|115.36|117.14|115.34|5
1655815990000|2022-06-21 12:53:10|117.15|115.35|117|115.2|117.15|115.35|117|115.2|13
1655816000000|2022-06-21 12:53:20|116.99|115.19|117.02|115.22|117.02|115.22|116.95|115.15|13
1655816010000|2022-06-21 12:53:30|117|115.2|117|115.2|117.02|115.22|116.97|115.17|12
1655816020000|2022-06-21 12:53:40|116.99|115.19|117.03|115.23|117.05|115.25|116.98|115.18|16
1655816030000|2022-06-21 12:53:50|117.04|115.24|116.98|115.18|117.06|115.26|116.98|115.18|11
1655816040000|2022-06-21 12:54:00|116.96|115.16|116.97|115.17|116.99|115.19|116.95|115.15|14
1655816050000|2022-06-21 12:54:10|116.98|115.18|117.01|115.21|117.03|115.23|116.98|115.18|6
1655816060000|2022-06-21 12:54:20|117|115.2|117.01|115.21|117.01|115.21|116.98|115.18|12
1655816070000|2022-06-21 12:54:30|117.02|115.22|117.01|115.21|117.02|115.22|117.01|115.21|2
1655816080000|2022-06-21 12:54:40|117|115.2|117|115.2|117.01|115.21|117|115.2|5
1655816090000|2022-06-21 12:54:50|117.01|115.21|117.03|115.23|117.05|115.25|117|115.2|8
1655816100000|2022-06-21 12:55:00|117.02|115.22|117.02|115.22|117.03|115.23|117.02|115.22|5
1655816110000|2022-06-21 12:55:10|116.98|115.18|116.99|115.19|116.99|115.19|116.92|115.12|19
1655816120000|2022-06-21 12:55:20|116.98|115.18|117.04|115.24|117.04|115.24|116.98|115.18|11
1655816140000|2022-06-21 12:55:40|117.06|115.26|117.04|115.24|117.06|115.26|117.04|115.24|4
1655816150000|2022-06-21 12:55:50|117.06|115.26|117.12|115.32|117.13|115.33|117.06|115.26|6
1655816160000|2022-06-21 12:56:00|117.05|115.25|117.1|115.3|117.18|115.38|117.01|115.21|13
1655816170000|2022-06-21 12:56:10|117.07|115.27|117.05|115.25|117.19|115.39|117.02|115.22|15
1655816180000|2022-06-21 12:56:20|117.23|115.43|117.27|115.47|117.29|115.49|117.23|115.43|10
1655816190000|2022-06-21 12:56:30|117.28|115.48|117.26|115.46|117.28|115.48|117.26|115.46|3
1655816200000|2022-06-21 12:56:40|117.27|115.47|117.27|115.47|117.27|115.47|117.26|115.46|5
1655816210000|2022-06-21 12:56:50|117.28|115.48|117.27|115.47|117.28|115.48|117.27|115.47|2
1655816220000|2022-06-21 12:57:00|117.29|115.49|117.36|115.56|117.36|115.56|117.25|115.45|8
1655816230000|2022-06-21 12:57:10|117.37|115.57|117.35|115.55|117.41|115.61|117.35|115.55|9
1655816240000|2022-06-21 12:57:20|117.36|115.56|117.34|115.54|117.39|115.59|117.34|115.54|9
1655816260000|2022-06-21 12:57:40|117.35|115.55|117.35|115.55|117.42|115.62|117.34|115.54|15
1655816270000|2022-06-21 12:57:50|117.34|115.54|117.34|115.54|117.34|115.54|117.34|115.54|1
1655816300000|2022-06-21 12:58:20|117.31|115.51|117.3|115.5|117.31|115.51|117.3|115.5|4
1655816310000|2022-06-21 12:58:30|117.29|115.49|117.29|115.49|117.29|115.49|117.29|115.49|1
1655816330000|2022-06-21 12:58:50|117.28|115.48|117.3|115.5|117.3|115.5|117.28|115.48|2
1655816340000|2022-06-21 12:59:00|117.29|115.49|117.12|115.32|117.29|115.49|117.11|115.31|15
1655816350000|2022-06-21 12:59:10|117.13|115.33|117.32|115.52|117.39|115.59|117.12|115.32|10
1655816360000|2022-06-21 12:59:20|117.31|115.51|117.31|115.51|117.33|115.53|117.27|115.47|8
1655816370000|2022-06-21 12:59:30|117.3|115.5|117.13|115.33|117.3|115.5|117.12|115.32|13
1655816380000|2022-06-21 12:59:40|117.16|115.36|117.11|115.31|117.16|115.36|117.11|115.31|8
1655816390000|2022-06-21 12:59:50|117.12|115.32|117.11|115.31|117.16|115.36|117.11|115.31|9
1655816400000|2022-06-21 13:00:00|117.12|115.32|117.07|115.27|117.17|115.37|117.07|115.27|17
1655816410000|2022-06-21 13:00:10|117.12|115.32|117.22|115.42|117.25|115.45|117.12|115.32|13
1655816420000|2022-06-21 13:00:20|117.21|115.41|117.16|115.36|117.21|115.41|117.15|115.35|7
1655816430000|2022-06-21 13:00:30|117.17|115.37|117.17|115.37|117.23|115.43|117.16|115.36|11
1655816440000|2022-06-21 13:00:40|117.16|115.36|117.22|115.42|117.23|115.43|117.16|115.36|12
1655816450000|2022-06-21 13:00:50|117.21|115.41|117.21|115.41|117.21|115.41|117.21|115.41|1
1655816460000|2022-06-21 13:01:00|117.22|115.42|117.2|115.4|117.22|115.42|117.2|115.4|3
1655816470000|2022-06-21 13:01:10|117.21|115.41|117.21|115.41|117.21|115.41|117.21|115.41|1
1655816480000|2022-06-21 13:01:20|117.28|115.48|117.24|115.44|117.28|115.48|117.24|115.44|7
1655816490000|2022-06-21 13:01:30|117.23|115.43|117.24|115.44|117.26|115.46|117.23|115.43|6
1655816500000|2022-06-21 13:01:40|117.23|115.43|117.23|115.43|117.23|115.43|117.23|115.43|1
1655816510000|2022-06-21 13:01:50|117.22|115.42|117.22|115.42|117.22|115.42|117.2|115.4|5
1655816520000|2022-06-21 13:02:00|117.23|115.43|117.33|115.53|117.33|115.53|117.23|115.43|11
1655816530000|2022-06-21 13:02:10|117.32|115.52|117.33|115.53|117.33|115.53|117.32|115.52|2
1655816540000|2022-06-21 13:02:20|117.34|115.54|117.34|115.54|117.34|115.54|117.32|115.52|5
1655816550000|2022-06-21 13:02:30|117.33|115.53|117.33|115.53|117.33|115.53|117.33|115.53|1
1655816560000|2022-06-21 13:02:40|117.36|115.56|117.39|115.59|117.39|115.59|117.36|115.56|2
1655816570000|2022-06-21 13:02:50|117.37|115.57|117.37|115.57|117.39|115.59|117.36|115.56|8
1655816580000|2022-06-21 13:03:00|117.38|115.58|117.37|115.57|117.38|115.58|117.37|115.57|2
1655816590000|2022-06-21 13:03:10|117.38|115.58|117.38|115.58|117.38|115.58|117.37|115.57|3
1655816600000|2022-06-21 13:03:20|117.37|115.57|117.36|115.56|117.37|115.57|117.36|115.56|2
1655816610000|2022-06-21 13:03:30|117.35|115.55|117.4|115.6|117.4|115.6|117.35|115.55|6
1655816620000|2022-06-21 13:03:40|117.37|115.57|117.31|115.51|117.37|115.57|117.31|115.51|2
1655816630000|2022-06-21 13:03:50|117.3|115.5|117.23|115.43|117.3|115.5|117.22|115.42|6
1655816640000|2022-06-21 13:04:00|117.22|115.42|117.22|115.42|117.22|115.42|117.21|115.41|3
1655816650000|2022-06-21 13:04:10|117.21|115.41|117.2|115.4|117.21|115.41|117.19|115.39|6
1655816660000|2022-06-21 13:04:20|117.18|115.38|117.04|115.24|117.18|115.38|117.04|115.24|14
1655816670000|2022-06-21 13:04:30|117.03|115.23|117.02|115.22|117.03|115.23|117.01|115.21|4
1655816680000|2022-06-21 13:04:40|117.03|115.23|117.02|115.22|117.03|115.23|117.01|115.21|6
1655816690000|2022-06-21 13:04:50|117.03|115.23|117.04|115.24|117.04|115.24|117.02|115.22|6
1655816700000|2022-06-21 13:05:00|117.05|115.25|117.05|115.25|117.07|115.27|117.02|115.22|11
1655816710000|2022-06-21 13:05:10|117.03|115.23|117.03|115.23|117.04|115.24|117.02|115.22|9
1655816720000|2022-06-21 13:05:20|117.04|115.24|117.04|115.24|117.07|115.27|117.03|115.23|13
1655816730000|2022-06-21 13:05:30|117.05|115.25|117.03|115.23|117.06|115.26|117.03|115.23|10
1655816740000|2022-06-21 13:05:40|117.04|115.24|117.07|115.27|117.07|115.27|117.04|115.24|3
1655816750000|2022-06-21 13:05:50|117.06|115.26|117.07|115.27|117.1|115.3|117.05|115.25|6
1655816760000|2022-06-21 13:06:00|117.04|115.24|117.05|115.25|117.06|115.26|117.04|115.24|6
1655816770000|2022-06-21 13:06:10|117.06|115.26|117.1|115.3|117.1|115.3|117.06|115.26|6
1655816780000|2022-06-21 13:06:20|117.08|115.28|117.12|115.32|117.14|115.34|117.08|115.28|7
1655816790000|2022-06-21 13:06:30|117.13|115.33|117.12|115.32|117.14|115.34|117.1|115.3|9
1655816800000|2022-06-21 13:06:40|117.11|115.31|117.12|115.32|117.12|115.32|117.11|115.31|2
1655816810000|2022-06-21 13:06:50|117.11|115.31|117.12|115.32|117.13|115.33|117.11|115.31|6
1655816820000|2022-06-21 13:07:00|117.13|115.33|117.16|115.36|117.2|115.4|117.13|115.33|10
1655816830000|2022-06-21 13:07:10|117.15|115.35|117.17|115.37|117.2|115.4|117.15|115.35|9
1655816840000|2022-06-21 13:07:20|117.18|115.38|117.19|115.39|117.2|115.4|117.18|115.38|9
1655816850000|2022-06-21 13:07:30|117.2|115.4|117.2|115.4|117.2|115.4|117.2|115.4|1
1655816860000|2022-06-21 13:07:40|117.19|115.39|117.11|115.31|117.19|115.39|117.11|115.31|5
1655816870000|2022-06-21 13:07:50|117.12|115.32|117.02|115.22|117.12|115.32|117.02|115.22|12
1655816880000|2022-06-21 13:08:00|117.03|115.23|117.01|115.21|117.03|115.23|117.01|115.21|9
1655816890000|2022-06-21 13:08:10|117.02|115.22|117.02|115.22|117.03|115.23|117|115.2|7
1655816900000|2022-06-21 13:08:20|117.01|115.21|116.96|115.16|117.01|115.21|116.96|115.16|9
1655816910000|2022-06-21 13:08:30|116.95|115.15|117.1|115.3|117.11|115.31|116.95|115.15|16
1655816920000|2022-06-21 13:08:40|117.11|115.31|117.1|115.3|117.13|115.33|117.1|115.3|5
1655816930000|2022-06-21 13:08:50|117.09|115.29|117.12|115.32|117.12|115.32|117.09|115.29|6
1655816940000|2022-06-21 13:09:00|117.13|115.33|117.13|115.33|117.13|115.33|117.11|115.31|9
1655816950000|2022-06-21 13:09:10|117.15|115.35|117.18|115.38|117.21|115.41|117.14|115.34|12
1655816960000|2022-06-21 13:09:20|117.2|115.4|117.16|115.36|117.2|115.4|117.16|115.36|7
1655816970000|2022-06-21 13:09:30|117.17|115.37|117.17|115.37|117.18|115.38|117.17|115.37|5
1655816980000|2022-06-21 13:09:40|117.18|115.38|117.2|115.4|117.2|115.4|117.17|115.37|7
1655816990000|2022-06-21 13:09:50|117.19|115.39|117.19|115.39|117.2|115.4|117.19|115.39|3
1655817000000|2022-06-21 13:10:00|117.18|115.38|117.19|115.39|117.2|115.4|117.18|115.38|3
1655817010000|2022-06-21 13:10:10|117.18|115.38|117.14|115.34|117.18|115.38|117.14|115.34|3
1655817020000|2022-06-21 13:10:20|117.13|115.33|117.11|115.31|117.13|115.33|117.11|115.31|11
1655817030000|2022-06-21 13:10:30|117.12|115.32|117.12|115.32|117.13|115.33|117.12|115.32|9
1655817040000|2022-06-21 13:10:40|117.13|115.33|117.19|115.39|117.2|115.4|117.13|115.33|5
1655817050000|2022-06-21 13:10:50|117.2|115.4|117.22|115.42|117.22|115.42|117.19|115.39|6
1655817060000|2022-06-21 13:11:00|117.21|115.41|117.21|115.41|117.21|115.41|117.21|115.41|1
1655817070000|2022-06-21 13:11:10|117.22|115.42|117.22|115.42|117.24|115.44|117.21|115.41|9
1655817080000|2022-06-21 13:11:20|117.23|115.43|117.27|115.47|117.27|115.47|117.23|115.43|4
1655817090000|2022-06-21 13:11:30|117.26|115.46|117.26|115.46|117.27|115.47|117.26|115.46|3
1655817100000|2022-06-21 13:11:40|117.25|115.45|117.23|115.43|117.25|115.45|117.23|115.43|2
1655817110000|2022-06-21 13:11:50|117.24|115.44|117.27|115.47|117.27|115.47|117.24|115.44|4
1655817120000|2022-06-21 13:12:00|117.26|115.46|117.27|115.47|117.27|115.47|117.26|115.46|4
1655817140000|2022-06-21 13:12:20|117.26|115.46|117.27|115.47|117.28|115.48|117.26|115.46|3
1655817150000|2022-06-21 13:12:30|117.31|115.51|117.28|115.48|117.31|115.51|117.28|115.48|4
1655817160000|2022-06-21 13:12:40|117.29|115.49|117.32|115.52|117.32|115.52|117.29|115.49|5
1655817170000|2022-06-21 13:12:50|117.29|115.49|117.32|115.52|117.36|115.56|117.29|115.49|7
1655817180000|2022-06-21 13:13:00|117.33|115.53|117.33|115.53|117.34|115.54|117.32|115.52|6
1655817190000|2022-06-21 13:13:10|117.34|115.54|117.52|115.72|117.52|115.72|117.34|115.54|8
1655817200000|2022-06-21 13:13:20|117.53|115.73|117.48|115.68|117.54|115.74|117.46|115.66|10
1655817210000|2022-06-21 13:13:30|117.52|115.72|117.55|115.75|117.55|115.75|117.52|115.72|7
1655817220000|2022-06-21 13:13:40|117.54|115.74|117.57|115.77|117.57|115.77|117.54|115.74|10
1655817230000|2022-06-21 13:13:50|117.56|115.76|117.48|115.68|117.56|115.76|117.48|115.68|12
1655817240000|2022-06-21 13:14:00|117.49|115.69|117.49|115.69|117.49|115.69|117.48|115.68|5
1655817250000|2022-06-21 13:14:10|117.5|115.7|117.59|115.79|117.61|115.81|117.49|115.69|10
1655817260000|2022-06-21 13:14:20|117.58|115.78|117.64|115.84|117.65|115.85|117.58|115.78|7
1655817270000|2022-06-21 13:14:30|117.63|115.83|117.63|115.83|117.65|115.85|117.63|115.83|5
1655817280000|2022-06-21 13:14:40|117.62|115.82|117.58|115.78|117.62|115.82|117.56|115.76|6
1655817290000|2022-06-21 13:14:50|117.57|115.77|117.6|115.8|117.61|115.81|117.57|115.77|10
1655817300000|2022-06-21 13:15:00|117.59|115.79|117.58|115.78|117.6|115.8|117.54|115.74|17
1655817310000|2022-06-21 13:15:10|117.59|115.79|117.59|115.79|117.59|115.79|117.58|115.78|9
1655817320000|2022-06-21 13:15:20|117.58|115.78|117.58|115.78|117.58|115.78|117.58|115.78|1
1655817340000|2022-06-21 13:15:40|117.57|115.77|117.49|115.69|117.58|115.78|117.48|115.68|12
1655817350000|2022-06-21 13:15:50|117.47|115.67|117.36|115.56|117.47|115.67|117.36|115.56|8
1655817360000|2022-06-21 13:16:00|117.35|115.55|117.15|115.35|117.35|115.55|117.15|115.35|14
1655817370000|2022-06-21 13:16:10|117.14|115.34|117.08|115.28|117.14|115.34|117.04|115.24|17
1655817380000|2022-06-21 13:16:20|117.09|115.29|117.2|115.4|117.23|115.43|117.09|115.29|19
1655817390000|2022-06-21 13:16:30|117.19|115.39|117.19|115.39|117.2|115.4|117.17|115.37|10
1655817400000|2022-06-21 13:16:40|117.2|115.4|117.27|115.47|117.28|115.48|117.19|115.39|11
1655817410000|2022-06-21 13:16:50|117.28|115.48|117.56|115.76|117.57|115.77|117.27|115.47|20
1655817420000|2022-06-21 13:17:00|117.57|115.77|117.49|115.69|117.57|115.77|117.49|115.69|13
1655817430000|2022-06-21 13:17:10|117.48|115.68|117.64|115.84|117.64|115.84|117.48|115.68|14
1655817440000|2022-06-21 13:17:20|117.65|115.85|117.76|115.96|117.76|115.96|117.64|115.84|15
1655817450000|2022-06-21 13:17:30|117.83|116.03|117.94|116.14|117.94|116.14|117.83|116.03|20
1655817460000|2022-06-21 13:17:40|117.93|116.13|117.93|116.13|117.95|116.15|117.91|116.11|17
1655817470000|2022-06-21 13:17:50|117.92|116.12|117.93|116.13|117.95|116.15|117.89|116.09|16
1655817480000|2022-06-21 13:18:00|117.92|116.12|117.75|115.95|117.92|116.12|117.71|115.91|20
1655817490000|2022-06-21 13:18:10|117.74|115.94|117.73|115.93|117.79|115.99|117.73|115.93|21
1655817500000|2022-06-21 13:18:20|117.72|115.92|117.79|115.99|117.8|116|117.72|115.92|17
1655817510000|2022-06-21 13:18:30|117.78|115.98|117.77|115.97|117.8|116|117.77|115.97|16
1655817520000|2022-06-21 13:18:40|117.78|115.98|117.99|116.19|117.99|116.19|117.78|115.98|9
1655817530000|2022-06-21 13:18:50|117.98|116.18|117.99|116.19|117.99|116.19|117.98|116.18|6
1655817540000|2022-06-21 13:19:00|117.98|116.18|117.83|116.03|117.98|116.18|117.8|116|16
1655817550000|2022-06-21 13:19:10|117.85|116.05|117.94|116.14|117.94|116.14|117.84|116.04|10
1655817560000|2022-06-21 13:19:20|117.93|116.13|117.84|116.04|117.93|116.13|117.84|116.04|13
1655817570000|2022-06-21 13:19:30|117.83|116.03|117.84|116.04|117.91|116.11|117.83|116.03|19
1655817580000|2022-06-21 13:19:40|117.82|116.02|117.83|116.03|117.84|116.04|117.82|116.02|6
1655817590000|2022-06-21 13:19:50|117.84|116.04|117.82|116.02|117.86|116.06|117.82|116.02|9
1655817600000|2022-06-21 13:20:00|117.83|116.03|117.81|116.01|117.83|116.03|117.81|116.01|11
1655817610000|2022-06-21 13:20:10|117.82|116.02|117.74|115.94|117.85|116.05|117.74|115.94|13
1655817620000|2022-06-21 13:20:20|117.73|115.93|117.71|115.91|117.74|115.94|117.71|115.91|7
1655817630000|2022-06-21 13:20:30|117.7|115.9|117.73|115.93|117.73|115.93|117.68|115.88|15
1655817640000|2022-06-21 13:20:40|117.72|115.92|117.69|115.89|117.72|115.92|117.69|115.89|4
1655817650000|2022-06-21 13:20:50|117.68|115.88|117.68|115.88|117.69|115.89|117.68|115.88|3
1655817660000|2022-06-21 13:21:00|117.69|115.89|117.65|115.85|117.69|115.89|117.58|115.78|14
1655817670000|2022-06-21 13:21:10|117.66|115.86|117.75|115.95|117.75|115.95|117.65|115.85|12
1655817680000|2022-06-21 13:21:20|117.79|115.99|117.87|116.07|117.87|116.07|117.76|115.96|16
1655817690000|2022-06-21 13:21:30|117.85|116.05|117.92|116.12|117.92|116.12|117.84|116.04|7
1655817700000|2022-06-21 13:21:40|117.9|116.1|117.93|116.13|117.93|116.13|117.9|116.1|4
1655817710000|2022-06-21 13:21:50|117.99|116.19|118.08|116.28|118.1|116.3|117.99|116.19|11
1655817720000|2022-06-21 13:22:00|118.09|116.29|118.16|116.36|118.16|116.36|118.08|116.28|11
1655817730000|2022-06-21 13:22:10|118.17|116.37|118.12|116.32|118.19|116.39|118.12|116.32|10
1655817740000|2022-06-21 13:22:20|118.13|116.33|118.11|116.31|118.13|116.33|118.1|116.3|5
1655817750000|2022-06-21 13:22:30|118.1|116.3|118.1|116.3|118.1|116.3|118.03|116.23|7
1655817760000|2022-06-21 13:22:40|118.09|116.29|117.93|116.13|118.09|116.29|117.92|116.12|14
1655817770000|2022-06-21 13:22:50|117.92|116.12|117.93|116.13|117.96|116.16|117.92|116.12|11
1655817780000|2022-06-21 13:23:00|117.94|116.14|117.73|115.93|117.94|116.14|117.73|115.93|13
1655817790000|2022-06-21 13:23:10|117.74|115.94|117.77|115.97|117.83|116.03|117.74|115.94|17
1655817800000|2022-06-21 13:23:20|117.78|115.98|117.74|115.94|117.81|116.01|117.73|115.93|11
1655817810000|2022-06-21 13:23:30|117.82|116.02|117.83|116.03|117.91|116.11|117.81|116.01|16
1655817820000|2022-06-21 13:23:40|117.85|116.05|117.9|116.1|117.9|116.1|117.85|116.05|4
1655817830000|2022-06-21 13:23:50|117.89|116.09|117.87|116.07|117.89|116.09|117.83|116.03|11
1655817840000|2022-06-21 13:24:00|117.88|116.08|117.76|115.96|117.88|116.08|117.73|115.93|15
1655817850000|2022-06-21 13:24:10|117.82|116.02|117.82|116.02|117.82|116.02|117.81|116.01|9
1655817860000|2022-06-21 13:24:20|117.83|116.03|117.74|115.94|117.83|116.03|117.72|115.92|12
1655817870000|2022-06-21 13:24:30|117.73|115.93|117.73|115.93|117.77|115.97|117.68|115.88|17
1655817880000|2022-06-21 13:24:40|117.72|115.92|117.73|115.93|117.75|115.95|117.71|115.91|7
1655817890000|2022-06-21 13:24:50|117.72|115.92|117.68|115.88|117.72|115.92|117.67|115.87|11
1655817900000|2022-06-21 13:25:00|117.67|115.87|117.56|115.76|117.67|115.87|117.53|115.73|9
1655817910000|2022-06-21 13:25:10|117.55|115.75|117.52|115.72|117.55|115.75|117.5|115.7|14
1655817920000|2022-06-21 13:25:20|117.53|115.73|117.56|115.76|117.65|115.85|117.52|115.72|14
1655817930000|2022-06-21 13:25:30|117.57|115.77|117.57|115.77|117.57|115.77|117.57|115.77|1
1655817940000|2022-06-21 13:25:40|117.56|115.76|117.6|115.8|117.61|115.81|117.56|115.76|7
1655817950000|2022-06-21 13:25:50|117.59|115.79|117.64|115.84|117.64|115.84|117.59|115.79|9
1655817960000|2022-06-21 13:26:00|117.65|115.85|117.64|115.84|117.65|115.85|117.64|115.84|2
1655817970000|2022-06-21 13:26:10|117.65|115.85|117.64|115.84|117.65|115.85|117.64|115.84|4
1655817980000|2022-06-21 13:26:20|117.65|115.85|117.64|115.84|117.65|115.85|117.63|115.83|4
1655817990000|2022-06-21 13:26:30|117.63|115.83|117.64|115.84|117.64|115.84|117.63|115.83|4
1655818000000|2022-06-21 13:26:40|117.63|115.83|117.63|115.83|117.64|115.84|117.63|115.83|3
1655818010000|2022-06-21 13:26:50|117.64|115.84|117.72|115.92|117.75|115.95|117.64|115.84|14
1655818020000|2022-06-21 13:27:00|117.73|115.93|117.74|115.94|117.78|115.98|117.73|115.93|8
1655818030000|2022-06-21 13:27:10|117.73|115.93|117.75|115.95|117.76|115.96|117.73|115.93|7
1655818040000|2022-06-21 13:27:20|117.76|115.96|117.72|115.92|117.76|115.96|117.72|115.92|3
1655818050000|2022-06-21 13:27:30|117.73|115.93|117.74|115.94|117.75|115.95|117.73|115.93|6
1655818060000|2022-06-21 13:27:40|117.75|115.95|117.77|115.97|117.79|115.99|117.74|115.94|11
1655818070000|2022-06-21 13:27:50|117.78|115.98|117.81|116.01|117.81|116.01|117.78|115.98|3
1655818080000|2022-06-21 13:28:00|117.83|116.03|117.84|116.04|117.84|116.04|117.83|116.03|2
1655818090000|2022-06-21 13:28:10|117.85|116.05|117.95|116.15|117.99|116.19|117.81|116.01|17
1655818100000|2022-06-21 13:28:20|117.94|116.14|117.92|116.12|117.95|116.15|117.9|116.1|11
1655818110000|2022-06-21 13:28:30|117.93|116.13|117.92|116.12|117.94|116.14|117.9|116.1|13
1655818120000|2022-06-21 13:28:40|117.93|116.13|117.96|116.16|117.96|116.16|117.88|116.08|15
1655818130000|2022-06-21 13:28:50|117.95|116.15|118.03|116.23|118.03|116.23|117.94|116.14|15
1655818140000|2022-06-21 13:29:00|118.02|116.22|118.04|116.24|118.04|116.24|117.98|116.18|12
1655818150000|2022-06-21 13:29:10|118.03|116.23|118.27|116.47|118.3|116.5|118.03|116.23|11
1655818160000|2022-06-21 13:29:20|118.26|116.46|118.24|116.44|118.32|116.52|118.24|116.44|17
1655818170000|2022-06-21 13:29:30|118.23|116.43|118.12|116.32|118.23|116.43|118.12|116.32|14
1655818180000|2022-06-21 13:29:40|118.08|116.28|117.96|116.16|118.08|116.28|117.95|116.15|12
1655818190000|2022-06-21 13:29:50|117.95|116.15|117.96|116.16|117.97|116.17|117.94|116.14|6
1655818200000|2022-06-21 13:30:00|117.97|116.17|118.14|116.34|118.16|116.36|117.96|116.16|20
1655818210000|2022-06-21 13:30:10|118.15|116.35|118.09|116.29|118.16|116.36|118.05|116.25|15
1655818220000|2022-06-21 13:30:20|118.08|116.28|118.02|116.22|118.09|116.29|118.01|116.21|18
1655818230000|2022-06-21 13:30:30|118.01|116.21|117.78|115.98|118.01|116.21|117.71|115.91|23
1655818240000|2022-06-21 13:30:40|117.8|116|117.81|116.01|117.84|116.04|117.8|116|14
1655818250000|2022-06-21 13:30:50|117.8|116|117.83|116.03|117.85|116.05|117.76|115.96|24
1655818260000|2022-06-21 13:31:00|117.84|116.04|117.76|115.96|117.85|116.05|117.76|115.96|20
1655818270000|2022-06-21 13:31:10|117.77|115.97|117.74|115.94|117.77|115.97|117.69|115.89|18
1655818280000|2022-06-21 13:31:20|117.73|115.93|117.83|116.03|117.85|116.05|117.66|115.86|27
1655818290000|2022-06-21 13:31:30|117.84|116.04|117.87|116.07|117.87|116.07|117.79|115.99|22
1655818300000|2022-06-21 13:31:40|117.88|116.08|117.85|116.05|117.88|116.08|117.82|116.02|20
1655818310000|2022-06-21 13:31:50|117.83|116.03|117.72|115.92|117.85|116.05|117.63|115.83|26
1655818320000|2022-06-21 13:32:00|117.74|115.94|117.81|116.01|117.82|116.02|117.7|115.9|27
1655818330000|2022-06-21 13:32:10|117.79|115.99|117.66|115.86|117.83|116.03|117.62|115.82|23
1655818340000|2022-06-21 13:32:20|117.68|115.88|117.66|115.86|117.73|115.93|117.64|115.84|22
1655818350000|2022-06-21 13:32:30|117.68|115.88|117.75|115.95|117.76|115.96|117.68|115.88|15
1655818360000|2022-06-21 13:32:40|117.74|115.94|117.7|115.9|117.76|115.96|117.64|115.84|24
1655818370000|2022-06-21 13:32:50|117.71|115.91|117.67|115.87|117.74|115.94|117.6|115.8|21
1655818380000|2022-06-21 13:33:00|117.68|115.88|117.69|115.89|117.74|115.94|117.64|115.84|19
1655818390000|2022-06-21 13:33:10|117.76|115.96|117.74|115.94|117.76|115.96|117.63|115.83|24
1655818400000|2022-06-21 13:33:20|117.72|115.92|117.84|116.04|117.85|116.05|117.72|115.92|22
1655818410000|2022-06-21 13:33:30|117.82|116.02|117.86|116.06|117.89|116.09|117.79|115.99|25
1655818420000|2022-06-21 13:33:40|117.84|116.04|117.85|116.05|117.9|116.1|117.84|116.04|14
1655818430000|2022-06-21 13:33:50|117.86|116.06|117.88|116.08|117.89|116.09|117.83|116.03|13
1655818440000|2022-06-21 13:34:00|117.89|116.09|117.9|116.1|117.9|116.1|117.87|116.07|12
1655818450000|2022-06-21 13:34:10|117.91|116.11|118.05|116.25|118.05|116.25|117.91|116.11|12
1655818460000|2022-06-21 13:34:20|118.08|116.28|118.28|116.48|118.28|116.48|118.08|116.28|10
1655818470000|2022-06-21 13:34:30|118.37|116.57|118.68|116.88|118.7|116.9|118.35|116.55|26
1655818480000|2022-06-21 13:34:40|118.69|116.89|118.55|116.75|118.69|116.89|118.54|116.74|18
1655818490000|2022-06-21 13:34:50|118.54|116.74|118.72|116.92|118.74|116.94|118.54|116.74|28
1655818500000|2022-06-21 13:35:00|118.73|116.93|118.8|117|118.81|117.01|118.73|116.93|18
1655818510000|2022-06-21 13:35:10|118.79|116.99|118.65|116.85|118.8|117|118.65|116.85|21
1655818520000|2022-06-21 13:35:20|118.63|116.83|118.73|116.93|118.73|116.93|118.58|116.78|18
1655818530000|2022-06-21 13:35:30|118.74|116.94|118.69|116.89|118.81|117.01|118.69|116.89|27
1655818540000|2022-06-21 13:35:40|118.67|116.87|118.67|116.87|118.7|116.9|118.64|116.84|14
1655818550000|2022-06-21 13:35:50|118.66|116.86|118.82|117.02|118.82|117.02|118.63|116.83|20
1655818560000|2022-06-21 13:36:00|118.83|117.03|118.91|117.11|118.92|117.12|118.75|116.95|13
1655818570000|2022-06-21 13:36:10|118.89|117.09|118.91|117.11|118.92|117.12|118.88|117.08|16
1655818580000|2022-06-21 13:36:20|118.92|117.12|118.87|117.07|118.93|117.13|118.83|117.03|15
1655818590000|2022-06-21 13:36:30|118.88|117.08|118.88|117.08|118.89|117.09|118.86|117.06|18
1655818600000|2022-06-21 13:36:40|118.87|117.07|118.81|117.01|118.87|117.07|118.7|116.9|11
1655818610000|2022-06-21 13:36:50|118.78|116.98|118.75|116.95|118.85|117.05|118.74|116.94|17
1655818620000|2022-06-21 13:37:00|118.76|116.96|118.81|117.01|118.86|117.06|118.76|116.96|17
1655818630000|2022-06-21 13:37:10|118.82|117.02|118.57|116.77|118.82|117.02|118.57|116.77|13
1655818640000|2022-06-21 13:37:20|118.56|116.76|118.53|116.73|118.56|116.76|118.48|116.68|19
1655818650000|2022-06-21 13:37:30|118.59|116.79|118.8|117|118.8|117|118.59|116.79|21
1655818660000|2022-06-21 13:37:40|118.79|116.99|118.82|117.02|118.82|117.02|118.72|116.92|15
1655818670000|2022-06-21 13:37:50|118.86|117.06|118.93|117.13|118.95|117.15|118.86|117.06|20
1655818680000|2022-06-21 13:38:00|118.92|117.12|118.86|117.06|118.95|117.15|118.86|117.06|18
1655818690000|2022-06-21 13:38:10|118.87|117.07|118.94|117.14|118.97|117.17|118.87|117.07|23
1655818700000|2022-06-21 13:38:20|118.95|117.15|118.93|117.13|118.95|117.15|118.92|117.12|8
1655818710000|2022-06-21 13:38:30|118.94|117.14|118.94|117.14|118.97|117.17|118.93|117.13|20
1655818720000|2022-06-21 13:38:40|118.89|117.09|118.91|117.11|118.92|117.12|118.87|117.07|18
1655818730000|2022-06-21 13:38:50|118.89|117.09|118.95|117.15|118.98|117.18|118.89|117.09|22
1655818740000|2022-06-21 13:39:00|118.94|117.14|118.96|117.16|118.96|117.16|118.93|117.13|15
1655818750000|2022-06-21 13:39:10|118.94|117.14|118.96|117.16|118.96|117.16|118.93|117.13|12
1655818760000|2022-06-21 13:39:20|118.97|117.17|118.99|117.19|119|117.2|118.94|117.14|17
1655818770000|2022-06-21 13:39:30|118.97|117.17|118.97|117.17|118.99|117.19|118.95|117.15|14
1655818780000|2022-06-21 13:39:40|118.98|117.18|119.12|117.32|119.12|117.32|118.98|117.18|22
1655818790000|2022-06-21 13:39:50|119.11|117.31|119.08|117.28|119.14|117.34|119.08|117.28|13
1655818800000|2022-06-21 13:40:00|119.09|117.29|119.09|117.29|119.11|117.31|119.06|117.26|14
1655818810000|2022-06-21 13:40:10|119.08|117.28|119.19|117.39|119.19|117.39|119.08|117.28|16
1655818820000|2022-06-21 13:40:20|119.2|117.4|119.18|117.38|119.24|117.44|119.17|117.37|16
1655818830000|2022-06-21 13:40:30|119.19|117.39|119.26|117.46|119.29|117.49|119.18|117.38|21
1655818840000|2022-06-21 13:40:40|119.27|117.47|119.47|117.67|119.51|117.71|119.27|117.47|20
1655818850000|2022-06-21 13:40:50|119.46|117.66|119.4|117.6|119.47|117.67|119.39|117.59|15
1655818860000|2022-06-21 13:41:00|119.41|117.61|119.46|117.66|119.52|117.72|119.41|117.61|17
1655818870000|2022-06-21 13:41:10|119.45|117.65|119.07|117.27|119.45|117.65|119.07|117.27|19
1655818880000|2022-06-21 13:41:20|119.06|117.26|118.81|117.01|119.08|117.28|118.81|117.01|22
1655818890000|2022-06-21 13:41:30|118.82|117.02|118.85|117.05|118.96|117.16|118.82|117.02|21
1655818900000|2022-06-21 13:41:40|118.86|117.06|118.95|117.15|118.98|117.18|118.85|117.05|20
1655818910000|2022-06-21 13:41:50|118.96|117.16|119.06|117.26|119.09|117.29|118.88|117.08|28
1655818920000|2022-06-21 13:42:00|119.05|117.25|119.12|117.32|119.18|117.38|119.03|117.23|22
1655818930000|2022-06-21 13:42:10|119.14|117.34|119.04|117.24|119.14|117.34|119.03|117.23|17
1655818940000|2022-06-21 13:42:20|119.05|117.25|119.06|117.26|119.06|117.26|119|117.2|13
1655818950000|2022-06-21 13:42:30|119.07|117.27|119.01|117.21|119.07|117.27|118.99|117.19|20
1655818960000|2022-06-21 13:42:40|119.06|117.26|119.04|117.24|119.07|117.27|119.02|117.22|18
1655818970000|2022-06-21 13:42:50|119.05|117.25|119.14|117.34|119.2|117.4|119.05|117.25|23
1655818980000|2022-06-21 13:43:00|119.13|117.33|119.06|117.26|119.16|117.36|119.04|117.24|21
1655818990000|2022-06-21 13:43:10|119.05|117.25|119.04|117.24|119.1|117.3|119.04|117.24|18
1655819000000|2022-06-21 13:43:20|119.05|117.25|119|117.2|119.07|117.27|119|117.2|14
1655819010000|2022-06-21 13:43:30|118.99|117.19|119.03|117.23|119.07|117.27|118.99|117.19|16
1655819020000|2022-06-21 13:43:40|119.02|117.22|119.06|117.26|119.12|117.32|119.01|117.21|17
1655819030000|2022-06-21 13:43:50|119.05|117.25|119.02|117.22|119.09|117.29|119.01|117.21|15
1655819040000|2022-06-21 13:44:00|119.03|117.23|119.06|117.26|119.16|117.36|119.03|117.23|25
1655819050000|2022-06-21 13:44:10|119.03|117.23|119.25|117.45|119.25|117.45|119.03|117.23|19
1655819060000|2022-06-21 13:44:20|119.27|117.47|119.38|117.58|119.67|117.87|119.27|117.47|30
1655819070000|2022-06-21 13:44:30|119.4|117.6|119.58|117.78|119.67|117.87|119.38|117.58|30
1655819080000|2022-06-21 13:44:40|119.59|117.79|119.65|117.85|119.66|117.86|119.58|117.78|24
1655819090000|2022-06-21 13:44:50|119.69|117.89|119.45|117.65|119.69|117.89|119.37|117.57|19
1655819100000|2022-06-21 13:45:00|119.44|117.64|119.36|117.56|119.45|117.65|119.35|117.55|17
1655819110000|2022-06-21 13:45:10|119.35|117.55|119.31|117.51|119.35|117.55|119.22|117.42|20
1655819120000|2022-06-21 13:45:20|119.3|117.5|119.13|117.33|119.32|117.52|119.1|117.3|20
1655819130000|2022-06-21 13:45:30|119.18|117.38|119.18|117.38|119.25|117.45|119.15|117.35|21
1655819140000|2022-06-21 13:45:40|119.19|117.39|119.15|117.35|119.19|117.39|119.14|117.34|9
1655819150000|2022-06-21 13:45:50|119.16|117.36|119.22|117.42|119.22|117.42|119.08|117.28|20
1655819160000|2022-06-21 13:46:00|119.24|117.44|119.23|117.43|119.27|117.47|119.22|117.42|14
1655819170000|2022-06-21 13:46:10|119.22|117.42|119.24|117.44|119.25|117.45|119.18|117.38|19
1655819180000|2022-06-21 13:46:20|119.25|117.45|119.33|117.53|119.35|117.55|119.24|117.44|12
1655819190000|2022-06-21 13:46:30|119.34|117.54|119.32|117.52|119.34|117.54|119.31|117.51|13
1655819200000|2022-06-21 13:46:40|119.33|117.53|119.37|117.57|119.37|117.57|119.32|117.52|7
1655819210000|2022-06-21 13:46:50|119.36|117.56|119.35|117.55|119.39|117.59|119.34|117.54|14
1655819220000|2022-06-21 13:47:00|119.34|117.54|119.43|117.63|119.43|117.63|119.34|117.54|13
1655819230000|2022-06-21 13:47:10|119.42|117.62|119.47|117.67|119.47|117.67|119.39|117.59|13
1655819240000|2022-06-21 13:47:20|119.54|117.74|119.76|117.96|119.79|117.99|119.54|117.74|20
1655819250000|2022-06-21 13:47:30|119.78|117.98|119.74|117.94|119.79|117.99|119.72|117.92|23
1655819260000|2022-06-21 13:47:40|119.76|117.96|119.85|118.05|119.89|118.09|119.73|117.93|17
1655819270000|2022-06-21 13:47:50|119.83|118.03|119.92|118.12|119.93|118.13|119.83|118.03|18
1655819280000|2022-06-21 13:48:00|119.93|118.13|119.74|117.94|119.93|118.13|119.74|117.94|12
1655819290000|2022-06-21 13:48:10|119.71|117.91|119.73|117.93|119.78|117.98|119.71|117.91|26
1655819300000|2022-06-21 13:48:20|119.74|117.94|119.78|117.98|119.84|118.04|119.74|117.94|25
1655819310000|2022-06-21 13:48:30|119.83|118.03|119.83|118.03|119.85|118.05|119.78|117.98|18
1655819320000|2022-06-21 13:48:40|119.82|118.02|119.85|118.05|119.9|118.1|119.78|117.98|24
1655819330000|2022-06-21 13:48:50|119.86|118.06|119.83|118.03|119.87|118.07|119.78|117.98|21
1655819340000|2022-06-21 13:49:00|119.82|118.02|119.82|118.02|119.83|118.03|119.78|117.98|11
1655819350000|2022-06-21 13:49:10|119.83|118.03|119.78|117.98|119.89|118.09|119.76|117.96|24
1655819360000|2022-06-21 13:49:20|119.77|117.97|119.75|117.95|119.78|117.98|119.74|117.94|16
1655819370000|2022-06-21 13:49:30|119.77|117.97|119.7|117.9|119.77|117.97|119.68|117.88|14
1655819380000|2022-06-21 13:49:40|119.69|117.89|119.8|118|119.8|118|119.67|117.87|15
1655819390000|2022-06-21 13:49:50|119.79|117.99|119.83|118.03|119.83|118.03|119.76|117.96|20
1655819400000|2022-06-21 13:50:00|119.82|118.02|119.64|117.84|119.82|118.02|119.64|117.84|17
1655819410000|2022-06-21 13:50:10|119.65|117.85|119.63|117.83|119.66|117.86|119.56|117.76|19
1655819420000|2022-06-21 13:50:20|119.64|117.84|119.66|117.86|119.66|117.86|119.6|117.8|18
1655819430000|2022-06-21 13:50:30|119.64|117.84|119.63|117.83|119.67|117.87|119.61|117.81|16
1655819440000|2022-06-21 13:50:40|119.62|117.82|119.47|117.67|119.62|117.82|119.45|117.65|20
1655819450000|2022-06-21 13:50:50|119.54|117.74|119.46|117.66|119.54|117.74|119.46|117.66|17
1655819460000|2022-06-21 13:51:00|119.45|117.65|119.54|117.74|119.56|117.76|119.45|117.65|17
1655819470000|2022-06-21 13:51:10|119.52|117.72|119.47|117.67|119.54|117.74|119.46|117.66|15
1655819480000|2022-06-21 13:51:20|119.48|117.68|119.48|117.68|119.53|117.73|119.47|117.67|12
1655819490000|2022-06-21 13:51:30|119.5|117.7|119.53|117.73|119.57|117.77|119.46|117.66|19
1655819500000|2022-06-21 13:51:40|119.54|117.74|119.6|117.8|119.61|117.81|119.54|117.74|14
1655819510000|2022-06-21 13:51:50|119.59|117.79|119.6|117.8|119.62|117.82|119.59|117.79|11
1655819520000|2022-06-21 13:52:00|119.61|117.81|119.63|117.83|119.63|117.83|119.6|117.8|13
1655819530000|2022-06-21 13:52:10|119.61|117.81|119.66|117.86|119.71|117.91|119.61|117.81|13
1655819540000|2022-06-21 13:52:20|119.67|117.87|119.74|117.94|119.77|117.97|119.67|117.87|14
1655819550000|2022-06-21 13:52:30|119.75|117.95|119.73|117.93|119.77|117.97|119.73|117.93|10
1655819560000|2022-06-21 13:52:40|119.72|117.92|119.74|117.94|119.74|117.94|119.72|117.92|3
1655819570000|2022-06-21 13:52:50|119.72|117.92|119.73|117.93|119.76|117.96|119.72|117.92|11
1655819580000|2022-06-21 13:53:00|119.74|117.94|119.76|117.96|119.81|118.01|119.74|117.94|9
1655819590000|2022-06-21 13:53:10|119.77|117.97|119.75|117.95|119.78|117.98|119.75|117.95|14
1655819600000|2022-06-21 13:53:20|119.76|117.96|119.77|117.97|119.77|117.97|119.75|117.95|6
1655819610000|2022-06-21 13:53:30|119.76|117.96|119.83|118.03|119.84|118.04|119.76|117.96|14
1655819620000|2022-06-21 13:53:40|119.84|118.04|119.85|118.05|119.86|118.06|119.83|118.03|9
1655819630000|2022-06-21 13:53:50|119.86|118.06|119.86|118.06|119.87|118.07|119.85|118.05|4
1655819640000|2022-06-21 13:54:00|119.87|118.07|119.96|118.16|119.96|118.16|119.84|118.04|12
1655819650000|2022-06-21 13:54:10|119.97|118.17|119.97|118.17|119.97|118.17|119.96|118.16|3
1655819660000|2022-06-21 13:54:20|119.96|118.16|119.96|118.16|119.96|118.16|119.92|118.12|8
1655819670000|2022-06-21 13:54:30|119.97|118.17|120.04|118.24|120.05|118.25|119.95|118.15|10
1655819680000|2022-06-21 13:54:40|120.03|118.23|120.63|118.83|120.66|118.86|120.02|118.22|22
1655819690000|2022-06-21 13:54:50|120.62|118.82|120.63|118.83|120.76|118.96|120.51|118.71|30
1655819700000|2022-06-21 13:55:00|120.64|118.84|120.46|118.66|120.73|118.93|120.43|118.63|28
1655819710000|2022-06-21 13:55:10|120.45|118.65|120.37|118.57|120.46|118.66|120.26|118.46|28
1655819720000|2022-06-21 13:55:20|120.36|118.56|120.55|118.75|120.55|118.75|120.34|118.54|25
1655819730000|2022-06-21 13:55:30|120.58|118.78|120.54|118.74|120.58|118.78|120.44|118.64|16
1655819740000|2022-06-21 13:55:40|120.55|118.75|120.56|118.76|120.67|118.87|120.53|118.73|25
1655819750000|2022-06-21 13:55:50|120.57|118.77|120.49|118.69|120.57|118.77|120.49|118.69|20
1655819760000|2022-06-21 13:56:00|120.48|118.68|120.59|118.79|120.64|118.84|120.47|118.67|16
1655819770000|2022-06-21 13:56:10|120.58|118.78|120.51|118.71|120.61|118.81|120.45|118.65|20
1655819780000|2022-06-21 13:56:20|120.53|118.73|120.54|118.74|120.57|118.77|120.49|118.69|15
1655819790000|2022-06-21 13:56:30|120.55|118.75|120.47|118.67|120.55|118.75|120.46|118.66|15
1655819800000|2022-06-21 13:56:40|120.5|118.7|120.51|118.71|120.53|118.73|120.48|118.68|15
1655819810000|2022-06-21 13:56:50|120.52|118.72|120.55|118.75|120.55|118.75|120.49|118.69|15
1655819820000|2022-06-21 13:57:00|120.56|118.76|120.52|118.72|120.61|118.81|120.51|118.71|17
1655819830000|2022-06-21 13:57:10|120.5|118.7|120.6|118.8|120.62|118.82|120.47|118.67|18
1655819840000|2022-06-21 13:57:20|120.61|118.81|120.56|118.76|120.68|118.88|120.49|118.69|27
1655819850000|2022-06-21 13:57:30|120.66|118.86|120.3|118.5|120.66|118.86|120.25|118.45|28
1655819860000|2022-06-21 13:57:40|120.29|118.49|120.52|118.72|120.52|118.72|120.29|118.49|21
1655819870000|2022-06-21 13:57:50|120.53|118.73|120.37|118.57|120.53|118.73|120.36|118.56|23
1655819880000|2022-06-21 13:58:00|120.36|118.56|120.44|118.64|120.44|118.64|120.34|118.54|14
1655819890000|2022-06-21 13:58:10|120.45|118.65|120.27|118.47|120.46|118.66|120.27|118.47|16
1655819900000|2022-06-21 13:58:20|120.26|118.46|120.44|118.64|120.44|118.64|120.25|118.45|19
1655819910000|2022-06-21 13:58:30|120.5|118.7|120.51|118.71|120.6|118.8|120.5|118.7|14
1655819920000|2022-06-21 13:58:40|120.55|118.75|120.56|118.76|120.62|118.82|120.52|118.72|21
1655819930000|2022-06-21 13:58:50|120.55|118.75|120.45|118.65|120.55|118.75|120.44|118.64|18
1655819940000|2022-06-21 13:59:00|120.44|118.64|120.6|118.8|120.6|118.8|120.44|118.64|18
1655819950000|2022-06-21 13:59:10|120.61|118.81|120.61|118.81|120.62|118.82|120.58|118.78|17
1655819960000|2022-06-21 13:59:20|120.62|118.82|120.63|118.83|120.63|118.83|120.56|118.76|19
1655819970000|2022-06-21 13:59:30|120.61|118.81|120.65|118.85|120.65|118.85|120.61|118.81|14
1655819980000|2022-06-21 13:59:40|120.64|118.84|120.72|118.92|120.72|118.92|120.6|118.8|16
1655819990000|2022-06-21 13:59:50|120.71|118.91|120.59|118.79|120.71|118.91|120.56|118.76|20
1655820000000|2022-06-21 14:00:00|120.52|118.72|120.47|118.67|120.52|118.72|120.44|118.64|18
1655820010000|2022-06-21 14:00:10|120.46|118.66|120.55|118.75|120.55|118.75|120.46|118.66|18
1655820020000|2022-06-21 14:00:20|120.54|118.74|120.53|118.73|120.57|118.77|120.53|118.73|16
1655820030000|2022-06-21 14:00:30|120.52|118.72|120.66|118.86|120.69|118.89|120.51|118.71|18
1655820040000|2022-06-21 14:00:40|120.64|118.84|120.57|118.77|120.64|118.84|120.56|118.76|13
1655820050000|2022-06-21 14:00:50|120.56|118.76|120.46|118.66|120.56|118.76|120.42|118.62|19
1655820060000|2022-06-21 14:01:00|120.45|118.65|120.52|118.72|120.54|118.74|120.44|118.64|17
1655820070000|2022-06-21 14:01:10|120.54|118.74|120.29|118.49|120.54|118.74|120.23|118.43|28
1655820080000|2022-06-21 14:01:20|120.3|118.5|120.36|118.56|120.44|118.64|120.28|118.48|26
1655820090000|2022-06-21 14:01:30|120.34|118.54|120.18|118.38|120.34|118.54|120.17|118.37|17
1655820100000|2022-06-21 14:01:40|120.17|118.37|119.85|118.05|120.17|118.37|119.82|118.02|20
1655820110000|2022-06-21 14:01:50|119.86|118.06|120.01|118.21|120.02|118.22|119.74|117.94|21
1655820120000|2022-06-21 14:02:00|120.02|118.22|120.07|118.27|120.09|118.29|120.01|118.21|16
1655820130000|2022-06-21 14:02:10|120.08|118.28|120.22|118.42|120.24|118.44|120.07|118.27|14
1655820140000|2022-06-21 14:02:20|120.21|118.41|120.22|118.42|120.23|118.43|120.17|118.37|12
1655820150000|2022-06-21 14:02:30|120.23|118.43|120.21|118.41|120.23|118.43|120.2|118.4|8
1655820160000|2022-06-21 14:02:40|120.22|118.42|120.26|118.46|120.26|118.46|120.22|118.42|7
1655820170000|2022-06-21 14:02:50|120.23|118.43|120.29|118.49|120.29|118.49|120.23|118.43|10
1655820180000|2022-06-21 14:03:00|120.28|118.48|120.41|118.61|120.41|118.61|120.26|118.46|18
1655820190000|2022-06-21 14:03:10|120.42|118.62|120.48|118.68|120.6|118.8|120.41|118.61|17
1655820200000|2022-06-21 14:03:20|120.5|118.7|120.69|118.89|120.69|118.89|120.5|118.7|20
1655820210000|2022-06-21 14:03:30|120.7|118.9|120.71|118.91|120.71|118.91|120.63|118.83|17
1655820220000|2022-06-21 14:03:40|120.7|118.9|120.71|118.91|120.75|118.95|120.68|118.88|16
1655820230000|2022-06-21 14:03:50|120.73|118.93|120.71|118.91|120.73|118.93|120.68|118.88|9
1655820240000|2022-06-21 14:04:00|120.72|118.92|120.71|118.91|120.76|118.96|120.7|118.9|16
1655820250000|2022-06-21 14:04:10|120.73|118.93|120.73|118.93|120.76|118.96|120.71|118.91|19
1655820260000|2022-06-21 14:04:20|120.72|118.92|120.73|118.93|120.76|118.96|120.72|118.92|11
1655820270000|2022-06-21 14:04:30|120.74|118.94|120.74|118.94|120.75|118.95|120.72|118.92|17
1655820280000|2022-06-21 14:04:40|120.73|118.93|120.65|118.85|120.74|118.94|120.64|118.84|12
1655820290000|2022-06-21 14:04:50|120.73|118.93|120.64|118.84|120.73|118.93|120.62|118.82|15
1655820300000|2022-06-21 14:05:00|120.57|118.77|120.61|118.81|120.64|118.84|120.56|118.76|16
1655820310000|2022-06-21 14:05:10|120.62|118.82|120.65|118.85|120.74|118.94|120.62|118.82|17
1655820320000|2022-06-21 14:05:20|120.64|118.84|120.59|118.79|120.7|118.9|120.59|118.79|24
1655820330000|2022-06-21 14:05:30|120.55|118.75|120.21|118.41|120.55|118.75|120.21|118.41|27
1655820340000|2022-06-21 14:05:40|120.23|118.43|120.38|118.58|120.38|118.58|120.23|118.43|12
1655820350000|2022-06-21 14:05:50|120.36|118.56|120.28|118.48|120.37|118.57|120.28|118.48|11
1655820360000|2022-06-21 14:06:00|120.29|118.49|120.4|118.6|120.43|118.63|120.28|118.48|21
1655820370000|2022-06-21 14:06:10|120.39|118.59|120.4|118.6|120.41|118.61|120.32|118.52|10
1655820380000|2022-06-21 14:06:20|120.39|118.59|120.37|118.57|120.39|118.59|120.36|118.56|13
1655820390000|2022-06-21 14:06:30|120.36|118.56|120.33|118.53|120.37|118.57|120.31|118.51|12
1655820400000|2022-06-21 14:06:40|120.34|118.54|120.46|118.66|120.46|118.66|120.34|118.54|10
1655820410000|2022-06-21 14:06:50|120.48|118.68|120.56|118.76|120.58|118.78|120.48|118.68|19
1655820420000|2022-06-21 14:07:00|120.58|118.78|120.62|118.82|120.62|118.82|120.58|118.78|7
1655820430000|2022-06-21 14:07:10|120.64|118.84|120.77|118.97|120.77|118.97|120.64|118.84|12
1655820440000|2022-06-21 14:07:20|120.76|118.96|120.74|118.94|120.76|118.96|120.74|118.94|8
1655820450000|2022-06-21 14:07:30|120.75|118.95|120.75|118.95|120.78|118.98|120.74|118.94|8
1655820460000|2022-06-21 14:07:40|120.73|118.93|120.67|118.87|120.73|118.93|120.67|118.87|18
1655820470000|2022-06-21 14:07:50|120.68|118.88|120.5|118.7|120.68|118.88|120.44|118.64|13
1655820480000|2022-06-21 14:08:00|120.48|118.68|120.49|118.69|120.57|118.77|120.48|118.68|14
1655820490000|2022-06-21 14:08:10|120.48|118.68|120.48|118.68|120.5|118.7|120.46|118.66|9
1655820500000|2022-06-21 14:08:20|120.46|118.66|120.42|118.62|120.48|118.68|120.39|118.59|10
1655820510000|2022-06-21 14:08:30|120.41|118.61|120.38|118.58|120.43|118.63|120.36|118.56|12
1655820520000|2022-06-21 14:08:40|120.42|118.62|120.35|118.55|120.46|118.66|120.35|118.55|17
1655820530000|2022-06-21 14:08:50|120.34|118.54|120.25|118.45|120.35|118.55|120.25|118.45|10
1655820540000|2022-06-21 14:09:00|120.24|118.44|120.24|118.44|120.28|118.48|120.21|118.41|15
1655820550000|2022-06-21 14:09:10|120.25|118.45|120.23|118.43|120.27|118.47|120.23|118.43|11
1655820560000|2022-06-21 14:09:20|120.25|118.45|120.26|118.46|120.28|118.48|120.23|118.43|14
1655820570000|2022-06-21 14:09:30|120.27|118.47|120.24|118.44|120.31|118.51|120.22|118.42|12
1655820580000|2022-06-21 14:09:40|120.23|118.43|120.18|118.38|120.29|118.49|120.16|118.36|15
1655820590000|2022-06-21 14:09:50|120.19|118.39|120.07|118.27|120.19|118.39|120.07|118.27|11
1655820600000|2022-06-21 14:10:00|120.01|118.21|119.88|118.08|120.01|118.21|119.87|118.07|18
1655820610000|2022-06-21 14:10:10|119.89|118.09|119.9|118.1|119.9|118.1|119.85|118.05|7
1655820620000|2022-06-21 14:10:20|119.93|118.13|119.98|118.18|119.98|118.18|119.9|118.1|14
1655820630000|2022-06-21 14:10:30|120.02|118.22|120.11|118.31|120.11|118.31|119.97|118.17|21
1655820640000|2022-06-21 14:10:40|120.13|118.33|120.14|118.34|120.15|118.35|120.12|118.32|15
1655820650000|2022-06-21 14:10:50|120.12|118.32|120.14|118.34|120.14|118.34|120.09|118.29|13
1655820660000|2022-06-21 14:11:00|120.13|118.33|120.06|118.26|120.13|118.33|120.03|118.23|22
1655820670000|2022-06-21 14:11:10|120.05|118.25|120.16|118.36|120.18|118.38|120.05|118.25|12
1655820680000|2022-06-21 14:11:20|120.15|118.35|120.17|118.37|120.17|118.37|120.12|118.32|14
1655820690000|2022-06-21 14:11:30|120.15|118.35|120.3|118.5|120.3|118.5|120.14|118.34|12
1655820700000|2022-06-21 14:11:40|120.29|118.49|120.22|118.42|120.31|118.51|120.22|118.42|24
1655820710000|2022-06-21 14:11:50|120.23|118.43|120.16|118.36|120.24|118.44|120.16|118.36|13
1655820720000|2022-06-21 14:12:00|120.15|118.35|120.15|118.35|120.16|118.36|120.12|118.32|15
1655820730000|2022-06-21 14:12:10|120.16|118.36|120.17|118.37|120.18|118.38|120.16|118.36|4
1655820740000|2022-06-21 14:12:20|120.2|118.4|120.34|118.54|120.34|118.54|120.19|118.39|11
1655820750000|2022-06-21 14:12:30|120.36|118.56|120.25|118.45|120.36|118.56|120.24|118.44|11
1655820760000|2022-06-21 14:12:40|120.24|118.44|120.26|118.46|120.26|118.46|120.24|118.44|3
1655820770000|2022-06-21 14:12:50|120.25|118.45|120.27|118.47|120.27|118.47|120.25|118.45|4
1655820780000|2022-06-21 14:13:00|120.28|118.48|120.28|118.48|120.28|118.48|120.28|118.48|1
1655820790000|2022-06-21 14:13:10|120.27|118.47|120.26|118.46|120.32|118.52|120.26|118.46|7
1655820800000|2022-06-21 14:13:20|120.27|118.47|120.25|118.45|120.28|118.48|120.25|118.45|9
1655820810000|2022-06-21 14:13:30|120.24|118.44|120.26|118.46|120.28|118.48|120.24|118.44|9
1655820820000|2022-06-21 14:13:40|120.28|118.48|120.24|118.44|120.28|118.48|120.23|118.43|7
1655820830000|2022-06-21 14:13:50|120.25|118.45|120.24|118.44|120.26|118.46|120.22|118.42|13
1655820840000|2022-06-21 14:14:00|120.26|118.46|120.26|118.46|120.26|118.46|120.24|118.44|7
1655820850000|2022-06-21 14:14:10|120.27|118.47|120.26|118.46|120.27|118.47|120.24|118.44|7
1655820860000|2022-06-21 14:14:20|120.25|118.45|120.13|118.33|120.25|118.45|120.13|118.33|11
1655820870000|2022-06-21 14:14:30|120.12|118.32|120.1|118.3|120.13|118.33|120.1|118.3|4
1655820880000|2022-06-21 14:14:40|120.11|118.31|120.15|118.35|120.16|118.36|120.11|118.31|19
1655820890000|2022-06-21 14:14:50|120.14|118.34|120.07|118.27|120.15|118.35|120.07|118.27|10
1655820900000|2022-06-21 14:15:00|120.06|118.26|119.95|118.15|120.06|118.26|119.95|118.15|6
1655820910000|2022-06-21 14:15:10|119.94|118.14|119.93|118.13|119.95|118.15|119.93|118.13|14
1655820920000|2022-06-21 14:15:20|119.94|118.14|119.89|118.09|119.95|118.15|119.89|118.09|12
1655820930000|2022-06-21 14:15:30|119.88|118.08|119.64|117.84|119.96|118.16|119.63|117.83|23
1655820940000|2022-06-21 14:15:40|119.65|117.85|119.34|117.54|119.65|117.85|119.33|117.53|25
1655820950000|2022-06-21 14:15:50|119.33|117.53|119.32|117.52|119.38|117.58|119.29|117.49|25
1655820960000|2022-06-21 14:16:00|119.31|117.51|119.27|117.47|119.33|117.53|119.22|117.42|19
1655820970000|2022-06-21 14:16:10|119.29|117.49|119.25|117.45|119.31|117.51|119.25|117.45|10
1655820980000|2022-06-21 14:16:20|119.24|117.44|119.3|117.5|119.31|117.51|119.24|117.44|8
1655820990000|2022-06-21 14:16:30|119.29|117.49|119.27|117.47|119.3|117.5|119.23|117.43|16
1655821000000|2022-06-21 14:16:40|119.28|117.48|119.31|117.51|119.31|117.51|119.28|117.48|8
1655821010000|2022-06-21 14:16:50|119.3|117.5|119.35|117.55|119.35|117.55|119.29|117.49|7
1655821020000|2022-06-21 14:17:00|119.38|117.58|119.55|117.75|119.55|117.75|119.38|117.58|12
1655821030000|2022-06-21 14:17:10|119.58|117.78|119.77|117.97|119.79|117.99|119.58|117.78|9
1655821040000|2022-06-21 14:17:20|119.76|117.96|119.76|117.96|119.77|117.97|119.75|117.95|15
1655821050000|2022-06-21 14:17:30|119.77|117.97|119.68|117.88|119.8|118|119.64|117.84|16
1655821060000|2022-06-21 14:17:40|119.66|117.86|119.81|118.01|119.81|118.01|119.64|117.84|14
1655821070000|2022-06-21 14:17:50|119.82|118.02|119.75|117.95|119.86|118.06|119.72|117.92|19
1655821080000|2022-06-21 14:18:00|119.74|117.94|119.67|117.87|119.74|117.94|119.66|117.86|16
1655821090000|2022-06-21 14:18:10|119.68|117.88|119.71|117.91|119.76|117.96|119.68|117.88|10
1655821100000|2022-06-21 14:18:20|119.72|117.92|119.76|117.96|119.76|117.96|119.7|117.9|11
1655821110000|2022-06-21 14:18:30|119.75|117.95|119.76|117.96|119.77|117.97|119.73|117.93|11
1655821120000|2022-06-21 14:18:40|119.65|117.85|119.69|117.89|119.69|117.89|119.65|117.85|9
1655821130000|2022-06-21 14:18:50|119.67|117.87|119.67|117.87|119.74|117.94|119.67|117.87|16
1655821140000|2022-06-21 14:19:00|119.68|117.88|119.66|117.86|119.68|117.88|119.65|117.85|6
1655821150000|2022-06-21 14:19:10|119.65|117.85|119.67|117.87|119.69|117.89|119.65|117.85|6
1655821160000|2022-06-21 14:19:20|119.69|117.89|119.64|117.84|119.7|117.9|119.64|117.84|8
1655821170000|2022-06-21 14:19:30|119.59|117.79|119.62|117.82|119.63|117.83|119.56|117.76|17
1655821180000|2022-06-21 14:19:40|119.61|117.81|119.6|117.8|119.62|117.82|119.6|117.8|6
1655821190000|2022-06-21 14:19:50|119.62|117.82|119.68|117.88|119.68|117.88|119.61|117.81|12
1655821200000|2022-06-21 14:20:00|119.67|117.87|119.62|117.82|119.68|117.88|119.62|117.82|12
1655821210000|2022-06-21 14:20:10|119.61|117.81|119.57|117.77|119.63|117.83|119.57|117.77|7
1655821220000|2022-06-21 14:20:20|119.58|117.78|119.58|117.78|119.58|117.78|119.58|117.78|1
1655821230000|2022-06-21 14:20:30|119.59|117.79|119.6|117.8|119.61|117.81|119.59|117.79|4
1655821240000|2022-06-21 14:20:40|119.61|117.81|119.59|117.79|119.62|117.82|119.59|117.79|7
1655821250000|2022-06-21 14:20:50|119.58|117.78|119.58|117.78|119.58|117.78|119.58|117.78|1
1655821260000|2022-06-21 14:21:00|119.59|117.79|119.63|117.83|119.65|117.85|119.59|117.79|11
1655821270000|2022-06-21 14:21:10|119.62|117.82|119.65|117.85|119.65|117.85|119.6|117.8|8
1655821280000|2022-06-21 14:21:20|119.64|117.84|119.6|117.8|119.68|117.88|119.6|117.8|10
1655821290000|2022-06-21 14:21:30|119.61|117.81|119.95|118.15|119.98|118.18|119.61|117.81|15
1655821300000|2022-06-21 14:21:40|119.92|118.12|119.96|118.16|119.96|118.16|119.91|118.11|5
1655821310000|2022-06-21 14:21:50|119.97|118.17|119.98|118.18|120|118.2|119.95|118.15|12
1655821320000|2022-06-21 14:22:00|119.96|118.16|120.16|118.36|120.17|118.37|119.94|118.14|13
1655821330000|2022-06-21 14:22:10|120.15|118.35|120.12|118.32|120.17|118.37|120.12|118.32|8
1655821340000|2022-06-21 14:22:20|120.11|118.31|120.12|118.32|120.13|118.33|120.11|118.31|9
1655821350000|2022-06-21 14:22:30|120.11|118.31|120.18|118.38|120.19|118.39|120.1|118.3|9
1655821360000|2022-06-21 14:22:40|120.19|118.39|120.08|118.28|120.2|118.4|120.08|118.28|12
1655821370000|2022-06-21 14:22:50|120.09|118.29|120.05|118.25|120.11|118.31|120.01|118.21|15
1655821380000|2022-06-21 14:23:00|120.04|118.24|120.01|118.21|120.06|118.26|120.01|118.21|10
1655821390000|2022-06-21 14:23:10|119.99|118.19|119.98|118.18|119.99|118.19|119.96|118.16|8
1655821400000|2022-06-21 14:23:20|119.92|118.12|119.82|118.02|119.92|118.12|119.8|118|17
1655821410000|2022-06-21 14:23:30|119.81|118.01|119.79|117.99|119.81|118.01|119.79|117.99|7
1655821420000|2022-06-21 14:23:40|119.8|118|119.93|118.13|119.93|118.13|119.79|117.99|10
1655821430000|2022-06-21 14:23:50|119.92|118.12|120|118.2|120|118.2|119.92|118.12|6
1655821440000|2022-06-21 14:24:00|120.01|118.21|119.94|118.14|120.01|118.21|119.94|118.14|8
1655821450000|2022-06-21 14:24:10|119.95|118.15|119.87|118.07|119.95|118.15|119.87|118.07|10
1655821460000|2022-06-21 14:24:20|119.86|118.06|119.9|118.1|119.9|118.1|119.86|118.06|5
1655821470000|2022-06-21 14:24:30|119.87|118.07|119.87|118.07|119.89|118.09|119.86|118.06|8
1655821480000|2022-06-21 14:24:40|119.9|118.1|119.88|118.08|119.9|118.1|119.88|118.08|7
1655821490000|2022-06-21 14:24:50|119.91|118.11|119.93|118.13|119.93|118.13|119.91|118.11|3
1655821500000|2022-06-21 14:25:00|119.94|118.14|120.02|118.22|120.05|118.25|119.92|118.12|15
1655821510000|2022-06-21 14:25:10|120.01|118.21|119.97|118.17|120.01|118.21|119.97|118.17|11
1655821520000|2022-06-21 14:25:20|119.98|118.18|119.97|118.17|119.98|118.18|119.96|118.16|7
1655821530000|2022-06-21 14:25:30|119.96|118.16|119.96|118.16|119.96|118.16|119.96|118.16|1
1655821540000|2022-06-21 14:25:40|119.92|118.12|119.9|118.1|119.92|118.12|119.9|118.1|9
1655821550000|2022-06-21 14:25:50|119.89|118.09|119.88|118.08|119.91|118.11|119.86|118.06|9
1655821560000|2022-06-21 14:26:00|119.89|118.09|119.9|118.1|119.93|118.13|119.89|118.09|10
1655821570000|2022-06-21 14:26:10|119.91|118.11|119.94|118.14|119.97|118.17|119.9|118.1|11
1655821580000|2022-06-21 14:26:20|119.93|118.13|119.91|118.11|119.93|118.13|119.88|118.08|7
1655821590000|2022-06-21 14:26:30|119.92|118.12|119.93|118.13|119.93|118.13|119.92|118.12|2
1655821600000|2022-06-21 14:26:40|119.92|118.12|119.94|118.14|119.94|118.14|119.92|118.12|3
1655821610000|2022-06-21 14:26:50|119.93|118.13|120.11|118.31|120.15|118.35|119.93|118.13|6
1655821620000|2022-06-21 14:27:00|120.12|118.32|120.08|118.28|120.13|118.33|120.08|118.28|10
1655821630000|2022-06-21 14:27:10|120.07|118.27|119.95|118.15|120.07|118.27|119.95|118.15|11
1655821640000|2022-06-21 14:27:20|119.97|118.17|119.99|118.19|119.99|118.19|119.97|118.17|5
1655821650000|2022-06-21 14:27:30|120.01|118.21|119.92|118.12|120.02|118.22|119.92|118.12|15
1655821660000|2022-06-21 14:27:40|119.91|118.11|119.91|118.11|119.91|118.11|119.91|118.11|1
1655821670000|2022-06-21 14:27:50|119.9|118.1|119.91|118.11|120|118.2|119.9|118.1|16
1655821680000|2022-06-21 14:28:00|119.92|118.12|119.99|118.19|120.01|118.21|119.91|118.11|13
1655821690000|2022-06-21 14:28:10|119.98|118.18|120.03|118.23|120.03|118.23|119.98|118.18|4
1655821700000|2022-06-21 14:28:20|120.02|118.22|120.02|118.22|120.03|118.23|120.02|118.22|3
1655821710000|2022-06-21 14:28:30|120.01|118.21|120.08|118.28|120.08|118.28|120|118.2|10
1655821720000|2022-06-21 14:28:40|120.09|118.29|120.1|118.3|120.12|118.32|120.09|118.29|4
1655821730000|2022-06-21 14:28:50|120.09|118.29|120.17|118.37|120.17|118.37|120.07|118.27|12
1655821740000|2022-06-21 14:29:00|120.16|118.36|120.49|118.69|120.51|118.71|120.16|118.36|11
1655821750000|2022-06-21 14:29:10|120.48|118.68|120.4|118.6|120.49|118.69|120.31|118.51|16
1655821760000|2022-06-21 14:29:20|120.38|118.58|120.4|118.6|120.4|118.6|120.36|118.56|12
1655821770000|2022-06-21 14:29:30|120.42|118.62|120.45|118.65|120.47|118.67|120.42|118.62|6
1655821780000|2022-06-21 14:29:40|120.46|118.66|120.49|118.69|120.62|118.82|120.45|118.65|13
1655821790000|2022-06-21 14:29:50|120.48|118.68|120.39|118.59|120.49|118.69|120.37|118.57|17
1655821800000|2022-06-21 14:30:00|120.4|118.6|120.38|118.58|120.42|118.62|120.38|118.58|9
1655821810000|2022-06-21 14:30:10|120.39|118.59|120.27|118.47|120.39|118.59|120.27|118.47|10
1655821820000|2022-06-21 14:30:20|120.3|118.5|120.51|118.71|120.51|118.71|120.3|118.5|17
1655821830000|2022-06-21 14:30:30|120.49|118.69|120.5|118.7|120.54|118.74|120.49|118.69|12
1655821840000|2022-06-21 14:30:40|120.51|118.71|120.54|118.74|120.54|118.74|120.51|118.71|7
1655821850000|2022-06-21 14:30:50|120.53|118.73|120.59|118.79|120.61|118.81|120.53|118.73|15
1655821860000|2022-06-21 14:31:00|120.6|118.8|120.47|118.67|120.6|118.8|120.47|118.67|8
1655821870000|2022-06-21 14:31:10|120.46|118.66|120.51|118.71|120.51|118.71|120.45|118.65|7
1655821880000|2022-06-21 14:31:20|120.49|118.69|120.49|118.69|120.51|118.71|120.49|118.69|5
1655821890000|2022-06-21 14:31:30|120.67|118.87|120.78|118.98|120.89|119.09|120.65|118.85|17
1655821900000|2022-06-21 14:31:40|120.83|119.03|120.88|119.08|120.88|119.08|120.75|118.95|18
1655821910000|2022-06-21 14:31:50|120.87|119.07|120.82|119.02|120.88|119.08|120.81|119.01|12
1655821920000|2022-06-21 14:32:00|120.81|119.01|120.83|119.03|120.86|119.06|120.81|119.01|18
1655821930000|2022-06-21 14:32:10|120.84|119.04|120.84|119.04|120.86|119.06|120.81|119.01|10
1655821940000|2022-06-21 14:32:20|120.85|119.05|120.87|119.07|120.88|119.08|120.84|119.04|12
1655821950000|2022-06-21 14:32:30|120.86|119.06|120.86|119.06|120.87|119.07|120.86|119.06|3
1655821960000|2022-06-21 14:32:40|120.85|119.05|120.78|118.98|120.87|119.07|120.77|118.97|10
1655821970000|2022-06-21 14:32:50|120.77|118.97|120.82|119.02|120.85|119.05|120.77|118.97|7
1655821980000|2022-06-21 14:33:00|120.81|119.01|120.81|119.01|120.84|119.04|120.8|119|14
1655821990000|2022-06-21 14:33:10|120.83|119.03|120.93|119.13|120.95|119.15|120.82|119.02|15
1655822000000|2022-06-21 14:33:20|120.94|119.14|120.8|119|120.95|119.15|120.79|118.99|16
1655822010000|2022-06-21 14:33:30|120.81|119.01|120.8|119|120.81|119.01|120.78|118.98|8
1655822020000|2022-06-21 14:33:40|120.81|119.01|120.71|118.91|120.81|119.01|120.71|118.91|10
1655822030000|2022-06-21 14:33:50|120.7|118.9|120.65|118.85|120.7|118.9|120.65|118.85|13
1655822040000|2022-06-21 14:34:00|120.66|118.86|120.65|118.85|120.66|118.86|120.61|118.81|10
1655822050000|2022-06-21 14:34:10|120.64|118.84|120.59|118.79|120.64|118.84|120.59|118.79|13
1655822060000|2022-06-21 14:34:20|120.6|118.8|120.59|118.79|120.6|118.8|120.59|118.79|2
1655822070000|2022-06-21 14:34:30|120.58|118.78|120.6|118.8|120.6|118.8|120.55|118.75|10
1655822080000|2022-06-21 14:34:40|120.59|118.79|120.58|118.78|120.59|118.79|120.56|118.76|8
1655822090000|2022-06-21 14:34:50|120.57|118.77|120.79|118.99|120.79|118.99|120.51|118.71|21
1655822100000|2022-06-21 14:35:00|120.78|118.98|120.65|118.85|120.8|119|120.58|118.78|17
1655822110000|2022-06-21 14:35:10|120.64|118.84|120.7|118.9|120.7|118.9|120.62|118.82|8
1655822120000|2022-06-21 14:35:20|120.71|118.91|120.75|118.95|120.75|118.95|120.68|118.88|10
1655822130000|2022-06-21 14:35:30|120.76|118.96|120.79|118.99|120.8|119|120.76|118.96|10
1655822140000|2022-06-21 14:35:40|120.78|118.98|120.78|118.98|120.79|118.99|120.77|118.97|6
1655822150000|2022-06-21 14:35:50|120.77|118.97|120.77|118.97|120.78|118.98|120.76|118.96|7
1655822160000|2022-06-21 14:36:00|120.76|118.96|120.71|118.91|120.76|118.96|120.71|118.91|7
1655822170000|2022-06-21 14:36:10|120.7|118.9|120.71|118.91|120.79|118.99|120.69|118.89|9
1655822180000|2022-06-21 14:36:20|120.7|118.9|120.59|118.79|120.72|118.92|120.59|118.79|7
1655822190000|2022-06-21 14:36:30|120.58|118.78|120.65|118.85|120.65|118.85|120.58|118.78|12
1655822200000|2022-06-21 14:36:40|120.66|118.86|120.54|118.74|120.66|118.86|120.54|118.74|14
1655822210000|2022-06-21 14:36:50|120.56|118.76|120.46|118.66|120.56|118.76|120.39|118.59|18
1655822220000|2022-06-21 14:37:00|120.45|118.65|120.47|118.67|120.5|118.7|120.45|118.65|13
1655822230000|2022-06-21 14:37:10|120.48|118.68|120.4|118.6|120.48|118.68|120.4|118.6|14
1655822240000|2022-06-21 14:37:20|120.42|118.62|120.52|118.72|120.52|118.72|120.42|118.62|12
1655822250000|2022-06-21 14:37:30|120.51|118.71|120.51|118.71|120.51|118.71|120.5|118.7|7
1655822260000|2022-06-21 14:37:40|120.5|118.7|120.53|118.73|120.53|118.73|120.5|118.7|4
1655822270000|2022-06-21 14:37:50|120.56|118.76|120.55|118.75|120.6|118.8|120.51|118.71|12
1655822280000|2022-06-21 14:38:00|120.53|118.73|120.55|118.75|120.58|118.78|120.52|118.72|11
1655822290000|2022-06-21 14:38:10|120.56|118.76|120.55|118.75|120.57|118.77|120.52|118.72|16
1655822300000|2022-06-21 14:38:20|120.56|118.76|120.6|118.8|120.6|118.8|120.55|118.75|9
1655822310000|2022-06-21 14:38:30|120.61|118.81|120.73|118.93|120.74|118.94|120.59|118.79|11
1655822320000|2022-06-21 14:38:40|120.72|118.92|120.73|118.93|120.78|118.98|120.72|118.92|15
1655822330000|2022-06-21 14:38:50|120.74|118.94|120.7|118.9|120.74|118.94|120.69|118.89|8
1655822340000|2022-06-21 14:39:00|120.69|118.89|120.72|118.92|120.72|118.92|120.64|118.84|16
1655822360000|2022-06-21 14:39:20|120.73|118.93|120.77|118.97|120.77|118.97|120.73|118.93|3
1655822370000|2022-06-21 14:39:30|120.75|118.95|120.72|118.92|120.75|118.95|120.72|118.92|6
1655822380000|2022-06-21 14:39:40|120.73|118.93|120.72|118.92|120.73|118.93|120.72|118.92|2
1655822390000|2022-06-21 14:39:50|120.73|118.93|120.74|118.94|120.74|118.94|120.72|118.92|4
1655822400000|2022-06-21 14:40:00|120.76|118.96|120.74|118.94|120.76|118.96|120.74|118.94|7
1655822410000|2022-06-21 14:40:10|120.75|118.95|120.74|118.94|120.75|118.95|120.74|118.94|4
1655822420000|2022-06-21 14:40:20|120.73|118.93|120.74|118.94|120.74|118.94|120.7|118.9|6
1655822430000|2022-06-21 14:40:30|120.73|118.93|120.72|118.92|120.74|118.94|120.72|118.92|10
1655822440000|2022-06-21 14:40:40|120.71|118.91|120.73|118.93|120.73|118.93|120.71|118.91|3
1655822450000|2022-06-21 14:40:50|120.74|118.94|120.73|118.93|120.75|118.95|120.72|118.92|7
1655822460000|2022-06-21 14:41:00|120.75|118.95|120.84|119.04|120.88|119.08|120.72|118.92|12
1655822470000|2022-06-21 14:41:10|120.83|119.03|120.82|119.02|120.84|119.04|120.79|118.99|13
1655822480000|2022-06-21 14:41:20|120.83|119.03|120.85|119.05|120.85|119.05|120.8|119|16
1655822490000|2022-06-21 14:41:30|120.84|119.04|120.8|119|120.85|119.05|120.8|119|12
1655822500000|2022-06-21 14:41:40|120.81|119.01|120.86|119.06|120.87|119.07|120.8|119|12
1655822510000|2022-06-21 14:41:50|120.85|119.05|120.85|119.05|120.86|119.06|120.85|119.05|5
1655822520000|2022-06-21 14:42:00|120.86|119.06|120.89|119.09|120.91|119.11|120.85|119.05|15
1655822530000|2022-06-21 14:42:10|120.88|119.08|121.1|119.3|121.11|119.31|120.88|119.08|19
1655822540000|2022-06-21 14:42:20|121.11|119.31|121.06|119.26|121.11|119.31|121.06|119.26|16
1655822550000|2022-06-21 14:42:30|121.04|119.24|121.1|119.3|121.12|119.32|121.04|119.24|9
1655822560000|2022-06-21 14:42:40|121.11|119.31|120.99|119.19|121.12|119.32|120.97|119.17|12
1655822570000|2022-06-21 14:42:50|120.97|119.17|120.93|119.13|120.98|119.18|120.92|119.12|8
1655822580000|2022-06-21 14:43:00|120.95|119.15|120.99|119.19|121.02|119.22|120.95|119.15|10
1655822590000|2022-06-21 14:43:10|121.02|119.22|121.02|119.22|121.02|119.22|121.02|119.22|1
1655822600000|2022-06-21 14:43:20|121.01|119.21|120.99|119.19|121.01|119.21|120.98|119.18|4
1655822610000|2022-06-21 14:43:30|120.97|119.17|120.72|118.92|120.97|119.17|120.7|118.9|16
1655822620000|2022-06-21 14:43:40|120.71|118.91|120.84|119.04|120.87|119.07|120.71|118.91|20
1655822630000|2022-06-21 14:43:50|120.88|119.08|120.88|119.08|120.89|119.09|120.88|119.08|3
1655822640000|2022-06-21 14:44:00|120.87|119.07|120.89|119.09|120.9|119.1|120.87|119.07|10
1655822650000|2022-06-21 14:44:10|120.92|119.12|120.88|119.08|120.92|119.12|120.88|119.08|5
1655822660000|2022-06-21 14:44:20|120.89|119.09|120.94|119.14|120.94|119.14|120.89|119.09|12
1655822670000|2022-06-21 14:44:30|120.93|119.13|120.97|119.17|120.97|119.17|120.91|119.11|7
1655822680000|2022-06-21 14:44:40|120.98|119.18|121.06|119.26|121.06|119.26|120.96|119.16|9
1655822690000|2022-06-21 14:44:50|121.05|119.25|121.05|119.25|121.05|119.25|121.05|119.25|1
1655822700000|2022-06-21 14:45:00|121.06|119.26|120.93|119.13|121.06|119.26|120.93|119.13|18
1655822710000|2022-06-21 14:45:10|120.91|119.11|120.78|118.98|120.91|119.11|120.78|118.98|11
1655822720000|2022-06-21 14:45:20|120.79|118.99|120.8|119|120.82|119.02|120.74|118.94|12
1655822730000|2022-06-21 14:45:30|120.79|118.99|120.82|119.02|120.84|119.04|120.75|118.95|15
1655822740000|2022-06-21 14:45:40|120.83|119.03|120.92|119.12|120.92|119.12|120.82|119.02|9
1655822750000|2022-06-21 14:45:50|120.93|119.13|120.97|119.17|121.01|119.21|120.93|119.13|10
1655822760000|2022-06-21 14:46:00|120.98|119.18|121.06|119.26|121.07|119.27|120.96|119.16|12
1655822770000|2022-06-21 14:46:10|121.07|119.27|121.19|119.39|121.19|119.39|121.07|119.27|8
1655822780000|2022-06-21 14:46:20|121.17|119.37|121.17|119.37|121.17|119.37|121.15|119.35|4
1655822790000|2022-06-21 14:46:30|121.2|119.4|121.32|119.52|121.4|119.6|121.2|119.4|16
1655822800000|2022-06-21 14:46:40|121.29|119.49|121|119.2|121.29|119.49|121|119.2|17
1655822810000|2022-06-21 14:46:50|120.99|119.19|120.85|119.05|121|119.2|120.85|119.05|14
1655822820000|2022-06-21 14:47:00|120.81|119.01|120.8|119|120.82|119.02|120.78|118.98|22
1655822830000|2022-06-21 14:47:10|120.79|118.99|121.15|119.35|121.17|119.37|120.76|118.96|25
1655822840000|2022-06-21 14:47:20|121.13|119.33|121.11|119.31|121.17|119.37|121.11|119.31|20
1655822850000|2022-06-21 14:47:30|121.12|119.32|121.05|119.25|121.12|119.32|121.03|119.23|15
1655822860000|2022-06-21 14:47:40|121.06|119.26|121.15|119.35|121.15|119.35|121.05|119.25|15
1655822870000|2022-06-21 14:47:50|121.14|119.34|121.17|119.37|121.17|119.37|121.13|119.33|7
1655822880000|2022-06-21 14:48:00|121.18|119.38|121.28|119.48|121.3|119.5|121.18|119.38|10
1655822890000|2022-06-21 14:48:10|121.27|119.47|121.27|119.47|121.28|119.48|121.25|119.45|9
1655822900000|2022-06-21 14:48:20|121.28|119.48|121.27|119.47|121.3|119.5|121.26|119.46|10
1655822910000|2022-06-21 14:48:30|121.26|119.46|121.2|119.4|121.26|119.46|121.15|119.35|9
1655822920000|2022-06-21 14:48:40|121.21|119.41|121.28|119.48|121.28|119.48|121.2|119.4|9
1655822930000|2022-06-21 14:48:50|121.24|119.44|121.34|119.54|121.36|119.56|121.24|119.44|6
1655822940000|2022-06-21 14:49:00|121.33|119.53|121.36|119.56|121.37|119.57|121.33|119.53|6
1655822950000|2022-06-21 14:49:10|121.37|119.57|121.25|119.45|121.37|119.57|121.24|119.44|9
1655822960000|2022-06-21 14:49:20|121.24|119.44|121.21|119.41|121.27|119.47|121.2|119.4|16
1655822970000|2022-06-21 14:49:30|121.2|119.4|121.07|119.27|121.24|119.44|121.07|119.27|13
1655822980000|2022-06-21 14:49:40|121.06|119.26|121.06|119.26|121.13|119.33|121.05|119.25|8
1655822990000|2022-06-21 14:49:50|121.05|119.25|121.06|119.26|121.06|119.26|121.04|119.24|10
1655823000000|2022-06-21 14:50:00|121.07|119.27|121|119.2|121.08|119.28|120.99|119.19|11
1655823010000|2022-06-21 14:50:10|120.99|119.19|121.03|119.23|121.03|119.23|120.99|119.19|4
1655823020000|2022-06-21 14:50:20|121.02|119.22|120.95|119.15|121.03|119.23|120.95|119.15|10
1655823030000|2022-06-21 14:50:30|120.96|119.16|121.02|119.22|121.02|119.22|120.96|119.16|14
1655823040000|2022-06-21 14:50:40|121.05|119.25|120.99|119.19|121.07|119.27|120.99|119.19|15
1655823050000|2022-06-21 14:50:50|121.01|119.21|121.05|119.25|121.06|119.26|121.01|119.21|9
1655823060000|2022-06-21 14:51:00|121.06|119.26|120.98|119.18|121.06|119.26|120.97|119.17|13
1655823070000|2022-06-21 14:51:10|120.97|119.17|120.89|119.09|120.98|119.18|120.89|119.09|10
1655823080000|2022-06-21 14:51:20|120.88|119.08|120.87|119.07|120.89|119.09|120.87|119.07|4
1655823090000|2022-06-21 14:51:30|120.86|119.06|120.79|118.99|120.86|119.06|120.79|118.99|9
1655823100000|2022-06-21 14:51:40|120.78|118.98|120.72|118.92|120.78|118.98|120.72|118.92|6
1655823110000|2022-06-21 14:51:50|120.73|118.93|120.86|119.06|120.88|119.08|120.73|118.93|14
1655823120000|2022-06-21 14:52:00|120.85|119.05|120.87|119.07|120.88|119.08|120.83|119.03|8
1655823130000|2022-06-21 14:52:10|120.83|119.03|120.86|119.06|120.88|119.08|120.83|119.03|5
1655823140000|2022-06-21 14:52:20|120.87|119.07|120.88|119.08|120.91|119.11|120.87|119.07|8
1655823150000|2022-06-21 14:52:30|120.89|119.09|120.89|119.09|120.91|119.11|120.86|119.06|15
1655823160000|2022-06-21 14:52:40|120.9|119.1|120.99|119.19|120.99|119.19|120.9|119.1|13
1655823170000|2022-06-21 14:52:50|120.98|119.18|120.98|119.18|120.98|119.18|120.98|119.18|1
1655823180000|2022-06-21 14:53:00|120.97|119.17|120.98|119.18|121.01|119.21|120.94|119.14|12
1655823190000|2022-06-21 14:53:10|120.97|119.17|120.87|119.07|121|119.2|120.81|119.01|19
1655823200000|2022-06-21 14:53:20|120.88|119.08|120.87|119.07|120.92|119.12|120.87|119.07|12
1655823210000|2022-06-21 14:53:30|120.88|119.08|120.6|118.8|120.93|119.13|120.57|118.77|29
1655823220000|2022-06-21 14:53:40|120.61|118.81|120.59|118.79|120.61|118.81|120.58|118.78|14
1655823230000|2022-06-21 14:53:50|120.58|118.78|120.57|118.77|120.58|118.78|120.52|118.72|10
1655823240000|2022-06-21 14:54:00|120.56|118.76|120.55|118.75|120.58|118.78|120.55|118.75|19
1655823250000|2022-06-21 14:54:10|120.56|118.76|120.57|118.77|120.6|118.8|120.55|118.75|8
1655823260000|2022-06-21 14:54:20|120.58|118.78|120.61|118.81|120.62|118.82|120.58|118.78|11
1655823270000|2022-06-21 14:54:30|120.62|118.82|120.53|118.73|120.62|118.82|120.52|118.72|18
1655823280000|2022-06-21 14:54:40|120.54|118.74|120.67|118.87|120.67|118.87|120.54|118.74|10
1655823290000|2022-06-21 14:54:50|120.68|118.88|120.68|118.88|120.71|118.91|120.64|118.84|10
1655823300000|2022-06-21 14:55:00|120.7|118.9|120.7|118.9|120.7|118.9|120.65|118.85|14
1655823310000|2022-06-21 14:55:10|120.69|118.89|120.71|118.91|120.71|118.91|120.67|118.87|13
1655823320000|2022-06-21 14:55:20|120.7|118.9|120.67|118.87|120.7|118.9|120.67|118.87|8
1655823330000|2022-06-21 14:55:30|120.68|118.88|120.73|118.93|120.73|118.93|120.68|118.88|11
1655823340000|2022-06-21 14:55:40|120.74|118.94|120.71|118.91|120.75|118.95|120.71|118.91|7
1655823350000|2022-06-21 14:55:50|120.69|118.89|120.65|118.85|120.71|118.91|120.65|118.85|12
1655823360000|2022-06-21 14:56:00|120.62|118.82|120.61|118.81|120.62|118.82|120.6|118.8|6
1655823370000|2022-06-21 14:56:10|120.62|118.82|120.63|118.83|120.63|118.83|120.61|118.81|6
1655823380000|2022-06-21 14:56:20|120.64|118.84|120.63|118.83|120.64|118.84|120.63|118.83|6
1655823390000|2022-06-21 14:56:30|120.64|118.84|120.63|118.83|120.64|118.84|120.63|118.83|4
1655823400000|2022-06-21 14:56:40|120.62|118.82|120.62|118.82|120.62|118.82|120.59|118.79|4
1655823410000|2022-06-21 14:56:50|120.61|118.81|120.64|118.84|120.64|118.84|120.61|118.81|8
1655823420000|2022-06-21 14:57:00|120.65|118.85|120.6|118.8|120.65|118.85|120.58|118.78|6
1655823430000|2022-06-21 14:57:10|120.61|118.81|120.63|118.83|120.64|118.84|120.6|118.8|7
1655823440000|2022-06-21 14:57:20|120.62|118.82|120.6|118.8|120.62|118.82|120.6|118.8|6
1655823450000|2022-06-21 14:57:30|120.59|118.79|120.41|118.61|120.59|118.79|120.4|118.6|17
1655823460000|2022-06-21 14:57:40|120.42|118.62|120.35|118.55|120.42|118.62|120.28|118.48|15
1655823470000|2022-06-21 14:57:50|120.36|118.56|120.37|118.57|120.37|118.57|120.35|118.55|8
1655823480000|2022-06-21 14:58:00|120.38|118.58|120.46|118.66|120.48|118.68|120.38|118.58|10
1655823490000|2022-06-21 14:58:10|120.47|118.67|120.48|118.68|120.48|118.68|120.46|118.66|4
1655823500000|2022-06-21 14:58:20|120.47|118.67|120.38|118.58|120.47|118.67|120.37|118.57|7
1655823510000|2022-06-21 14:58:30|120.39|118.59|120.45|118.65|120.46|118.66|120.39|118.59|7
1655823520000|2022-06-21 14:58:40|120.46|118.66|120.46|118.66|120.47|118.67|120.46|118.66|3
1655823530000|2022-06-21 14:58:50|120.48|118.68|120.53|118.73|120.54|118.74|120.48|118.68|6
1655823540000|2022-06-21 14:59:00|120.54|118.74|120.53|118.73|120.54|118.74|120.53|118.73|2
1655823550000|2022-06-21 14:59:10|120.54|118.74|120.54|118.74|120.55|118.75|120.54|118.74|3
1655823560000|2022-06-21 14:59:20|120.58|118.78|120.62|118.82|120.63|118.83|120.58|118.78|7
1655823570000|2022-06-21 14:59:30|120.63|118.83|120.61|118.81|120.63|118.83|120.57|118.77|8
1655823580000|2022-06-21 14:59:40|120.62|118.82|120.6|118.8|120.63|118.83|120.59|118.79|11
1655823590000|2022-06-21 14:59:50|120.62|118.82|120.59|118.79|120.62|118.82|120.58|118.78|8
1655823600000|2022-06-21 15:00:00|120.6|118.8|120.59|118.79|120.62|118.82|120.59|118.79|10
1655823610000|2022-06-21 15:00:10|120.55|118.75|120.6|118.8|120.6|118.8|120.53|118.73|11
1655823620000|2022-06-21 15:00:20|120.59|118.79|120.54|118.74|120.6|118.8|120.52|118.72|12
1655823630000|2022-06-21 15:00:30|120.53|118.73|120.56|118.76|120.57|118.77|120.53|118.73|6
1655823640000|2022-06-21 15:00:40|120.55|118.75|120.35|118.55|120.55|118.75|120.35|118.55|18
1655823650000|2022-06-21 15:00:50|120.36|118.56|120.35|118.55|120.36|118.56|120.35|118.55|6
1655823660000|2022-06-21 15:01:00|120.36|118.56|120.36|118.56|120.42|118.62|120.36|118.56|16
1655823670000|2022-06-21 15:01:10|120.34|118.54|120.09|118.29|120.34|118.54|120.08|118.28|21
1655823680000|2022-06-21 15:01:20|120.11|118.31|120.06|118.26|120.13|118.33|120.05|118.25|12
1655823690000|2022-06-21 15:01:30|120.17|118.37|120.16|118.36|120.18|118.38|120.13|118.33|14
1655823700000|2022-06-21 15:01:40|120.17|118.37|120.24|118.44|120.24|118.44|120.17|118.37|6
1655823710000|2022-06-21 15:01:50|120.23|118.43|120.23|118.43|120.25|118.45|120.22|118.42|9
1655823720000|2022-06-21 15:02:00|120.22|118.42|120.15|118.35|120.22|118.42|120.14|118.34|4
1655823730000|2022-06-21 15:02:10|120.14|118.34|120.1|118.3|120.14|118.34|120.1|118.3|6
1655823740000|2022-06-21 15:02:20|120.01|118.21|119.96|118.16|120.02|118.22|119.94|118.14|13
1655823750000|2022-06-21 15:02:30|119.97|118.17|120.08|118.28|120.08|118.28|119.92|118.12|18
1655823760000|2022-06-21 15:02:40|120.09|118.29|120.19|118.39|120.19|118.39|120.09|118.29|16
1655823770000|2022-06-21 15:02:50|120.18|118.38|120.18|118.38|120.19|118.39|120.13|118.33|10
1655823780000|2022-06-21 15:03:00|120.17|118.37|120.22|118.42|120.26|118.46|120.17|118.37|16
1655823790000|2022-06-21 15:03:10|120.23|118.43|120.24|118.44|120.27|118.47|120.2|118.4|14
1655823800000|2022-06-21 15:03:20|120.23|118.43|120.24|118.44|120.24|118.44|120.22|118.42|4
1655823810000|2022-06-21 15:03:30|120.23|118.43|120.29|118.49|120.3|118.5|120.23|118.43|7
1655823820000|2022-06-21 15:03:40|120.28|118.48|120.26|118.46|120.31|118.51|120.25|118.45|6
1655823830000|2022-06-21 15:03:50|120.27|118.47|120.26|118.46|120.27|118.47|120.26|118.46|4
1655823840000|2022-06-21 15:04:00|120.25|118.45|120.25|118.45|120.25|118.45|120.25|118.45|1
1655823850000|2022-06-21 15:04:10|120.26|118.46|120.2|118.4|120.26|118.46|120.18|118.38|9
1655823860000|2022-06-21 15:04:20|120.21|118.41|120.21|118.41|120.24|118.44|120.21|118.41|8
1655823870000|2022-06-21 15:04:30|120.22|118.42|120.23|118.43|120.24|118.44|120.22|118.42|4
1655823880000|2022-06-21 15:04:40|120.24|118.44|120.24|118.44|120.26|118.46|120.23|118.43|10
1655823890000|2022-06-21 15:04:50|120.25|118.45|120.25|118.45|120.27|118.47|120.24|118.44|6
1655823900000|2022-06-21 15:05:00|120.24|118.44|120.23|118.43|120.24|118.44|120.23|118.43|4
1655823910000|2022-06-21 15:05:10|120.21|118.41|120.21|118.41|120.21|118.41|120.19|118.39|8
1655823920000|2022-06-21 15:05:20|120.2|118.4|120.16|118.36|120.2|118.4|120.16|118.36|8
1655823930000|2022-06-21 15:05:30|120.17|118.37|120.16|118.36|120.18|118.38|120.16|118.36|4
1655823940000|2022-06-21 15:05:40|120.17|118.37|120.19|118.39|120.19|118.39|120.16|118.36|5
1655823950000|2022-06-21 15:05:50|120.2|118.4|120.23|118.43|120.23|118.43|120.2|118.4|4
1655823960000|2022-06-21 15:06:00|120.22|118.42|120.18|118.38|120.22|118.42|120.18|118.38|3
1655823970000|2022-06-21 15:06:10|120.17|118.37|120.15|118.35|120.18|118.38|120.15|118.35|10
1655823980000|2022-06-21 15:06:20|120.13|118.33|120.04|118.24|120.13|118.33|120.04|118.24|10
1655823990000|2022-06-21 15:06:30|120.06|118.26|120.01|118.21|120.06|118.26|120.01|118.21|5
1655824000000|2022-06-21 15:06:40|120|118.2|119.96|118.16|120.01|118.21|119.95|118.15|8
1655824010000|2022-06-21 15:06:50|119.95|118.15|120.04|118.24|120.05|118.25|119.94|118.14|14
1655824020000|2022-06-21 15:07:00|120.03|118.23|119.99|118.19|120.03|118.23|119.97|118.17|6
1655824030000|2022-06-21 15:07:10|120|118.2|120.01|118.21|120.03|118.23|119.97|118.17|10
1655824040000|2022-06-21 15:07:20|120|118.2|119.98|118.18|120|118.2|119.97|118.17|6
1655824050000|2022-06-21 15:07:30|119.99|118.19|120.04|118.24|120.05|118.25|119.98|118.18|12
1655824060000|2022-06-21 15:07:40|120.05|118.25|120.05|118.25|120.05|118.25|120.04|118.24|9
1655824070000|2022-06-21 15:07:50|120.06|118.26|120.09|118.29|120.09|118.29|120.06|118.26|4
1655824080000|2022-06-21 15:08:00|120.1|118.3|120.17|118.37|120.17|118.37|120.1|118.3|5
1655824090000|2022-06-21 15:08:10|120.16|118.36|120.11|118.31|120.16|118.36|120.09|118.29|11
1655824100000|2022-06-21 15:08:20|120.1|118.3|120.05|118.25|120.1|118.3|120.05|118.25|7
1655824110000|2022-06-21 15:08:30|120.06|118.26|120.06|118.26|120.06|118.26|120.06|118.26|1
1655824120000|2022-06-21 15:08:40|120.07|118.27|120.13|118.33|120.14|118.34|120.06|118.26|10
1655824130000|2022-06-21 15:08:50|120.12|118.32|120.15|118.35|120.16|118.36|120.12|118.32|9
1655824140000|2022-06-21 15:09:00|120.16|118.36|120.18|118.38|120.18|118.38|120.16|118.36|9
1655824150000|2022-06-21 15:09:10|120.2|118.4|120.2|118.4|120.23|118.43|120.2|118.4|10
1655824160000|2022-06-21 15:09:20|120.18|118.38|120.14|118.34|120.19|118.39|120.14|118.34|9
1655824170000|2022-06-21 15:09:30|120.15|118.35|120.14|118.34|120.15|118.35|120.14|118.34|2
1655824180000|2022-06-21 15:09:40|120.15|118.35|120.14|118.34|120.15|118.35|120.14|118.34|6
1655824190000|2022-06-21 15:09:50|120.15|118.35|120.14|118.34|120.15|118.35|120.14|118.34|4
1655824200000|2022-06-21 15:10:00|120.15|118.35|120.14|118.34|120.15|118.35|120.14|118.34|8
1655824210000|2022-06-21 15:10:10|120.13|118.33|120.13|118.33|120.14|118.34|120.13|118.33|5
1655824220000|2022-06-21 15:10:20|120.12|118.32|120.05|118.25|120.12|118.32|120.04|118.24|8
1655824230000|2022-06-21 15:10:30|120.04|118.24|120.05|118.25|120.05|118.25|120.04|118.24|4
1655824240000|2022-06-21 15:10:40|120.06|118.26|120.07|118.27|120.07|118.27|120.06|118.26|2
1655824250000|2022-06-21 15:10:50|120.06|118.26|120.07|118.27|120.07|118.27|120.06|118.26|2
1655824260000|2022-06-21 15:11:00|120.06|118.26|120.05|118.25|120.07|118.27|120.04|118.24|12
1655824270000|2022-06-21 15:11:10|120.06|118.26|120.06|118.26|120.07|118.27|120.05|118.25|5
1655824280000|2022-06-21 15:11:20|120.05|118.25|119.97|118.17|120.05|118.25|119.97|118.17|8
1655824290000|2022-06-21 15:11:30|119.96|118.16|119.95|118.15|119.96|118.16|119.94|118.14|8
1655824300000|2022-06-21 15:11:40|119.94|118.14|119.91|118.11|119.94|118.14|119.86|118.06|18
1655824310000|2022-06-21 15:11:50|119.87|118.07|119.96|118.16|119.96|118.16|119.87|118.07|11
1655824320000|2022-06-21 15:12:00|119.95|118.15|119.94|118.14|119.97|118.17|119.93|118.13|12
1655824330000|2022-06-21 15:12:10|119.93|118.13|119.93|118.13|119.93|118.13|119.93|118.13|1
1655824340000|2022-06-21 15:12:20|119.92|118.12|119.91|118.11|119.92|118.12|119.91|118.11|2
1655824350000|2022-06-21 15:12:30|119.92|118.12|119.9|118.1|119.92|118.12|119.81|118.01|14
1655824360000|2022-06-21 15:12:40|119.89|118.09|119.87|118.07|119.9|118.1|119.84|118.04|10
1655824370000|2022-06-21 15:12:50|119.89|118.09|119.88|118.08|119.89|118.09|119.88|118.08|2
1655824380000|2022-06-21 15:13:00|119.89|118.09|119.87|118.07|119.89|118.09|119.87|118.07|3
1655824390000|2022-06-21 15:13:10|119.85|118.05|120.02|118.22|120.04|118.24|119.83|118.03|12
1655824400000|2022-06-21 15:13:20|120.01|118.21|119.97|118.17|120.01|118.21|119.96|118.16|6
1655824410000|2022-06-21 15:13:30|119.98|118.18|119.98|118.18|119.98|118.18|119.98|118.18|1
1655824420000|2022-06-21 15:13:40|119.97|118.17|119.92|118.12|119.97|118.17|119.92|118.12|5
1655824430000|2022-06-21 15:13:50|119.89|118.09|119.85|118.05|119.89|118.09|119.81|118.01|11
1655824440000|2022-06-21 15:14:00|119.84|118.04|119.94|118.14|119.95|118.15|119.84|118.04|8
1655824450000|2022-06-21 15:14:10|119.95|118.15|119.98|118.18|119.98|118.18|119.95|118.15|6
1655824460000|2022-06-21 15:14:20|119.99|118.19|120|118.2|120|118.2|119.99|118.19|2
1655824470000|2022-06-21 15:14:30|119.99|118.19|120|118.2|120|118.2|119.98|118.18|5
1655824480000|2022-06-21 15:14:40|119.99|118.19|120.07|118.27|120.07|118.27|119.99|118.19|8
1655824490000|2022-06-21 15:14:50|120.06|118.26|120.06|118.26|120.07|118.27|120.06|118.26|3
1655824500000|2022-06-21 15:15:00|120.05|118.25|120.01|118.21|120.05|118.25|120.01|118.21|3
1655824510000|2022-06-21 15:15:10|120.02|118.22|120.05|118.25|120.06|118.26|120.02|118.22|8
1655824520000|2022-06-21 15:15:20|120.06|118.26|120.06|118.26|120.06|118.26|120.05|118.25|5
1655824530000|2022-06-21 15:15:30|120.07|118.27|120.09|118.29|120.09|118.29|120.07|118.27|3
1655824540000|2022-06-21 15:15:40|120.08|118.28|120.09|118.29|120.09|118.29|120.08|118.28|2
1655824550000|2022-06-21 15:15:50|120.1|118.3|120.08|118.28|120.1|118.3|120.08|118.28|3
1655824560000|2022-06-21 15:16:00|120.11|118.31|120.2|118.4|120.2|118.4|120.11|118.31|9
1655824570000|2022-06-21 15:16:10|120.24|118.44|120.25|118.45|120.25|118.45|120.24|118.44|2
1655824580000|2022-06-21 15:16:20|120.26|118.46|120.26|118.46|120.26|118.46|120.26|118.46|1
1655824590000|2022-06-21 15:16:30|120.27|118.47|120.27|118.47|120.27|118.47|120.26|118.46|3
1655824600000|2022-06-21 15:16:40|120.26|118.46|120.21|118.41|120.26|118.46|120.21|118.41|8
1655824610000|2022-06-21 15:16:50|120.2|118.4|120.06|118.26|120.2|118.4|120.06|118.26|14
1655824620000|2022-06-21 15:17:00|120.07|118.27|120.06|118.26|120.07|118.27|120.05|118.25|11
1655824630000|2022-06-21 15:17:10|120.07|118.27|120.08|118.28|120.08|118.28|120.06|118.26|4
1655824640000|2022-06-21 15:17:20|120.06|118.26|120.05|118.25|120.06|118.26|120.04|118.24|9
1655824650000|2022-06-21 15:17:30|120.06|118.26|120.05|118.25|120.06|118.26|120.05|118.25|2
1655824660000|2022-06-21 15:17:40|120.06|118.26|120.07|118.27|120.07|118.27|120.06|118.26|2
1655824670000|2022-06-21 15:17:50|120.08|118.28|120.09|118.29|120.09|118.29|120.08|118.28|6
1655824680000|2022-06-21 15:18:00|120.08|118.28|120.08|118.28|120.09|118.29|120.08|118.28|5
1655824690000|2022-06-21 15:18:10|120.09|118.29|120.06|118.26|120.09|118.29|120.04|118.24|11
1655824700000|2022-06-21 15:18:20|120.04|118.24|120.08|118.28|120.08|118.28|120.04|118.24|6
1655824710000|2022-06-21 15:18:30|120.07|118.27|120.09|118.29|120.09|118.29|120.07|118.27|2
1655824740000|2022-06-21 15:19:00|120.08|118.28|120.09|118.29|120.09|118.29|120.08|118.28|2
1655824750000|2022-06-21 15:19:10|120.08|118.28|120.08|118.28|120.08|118.28|120.07|118.27|3
1655824770000|2022-06-21 15:19:30|120.07|118.27|120.06|118.26|120.07|118.27|120.05|118.25|8
1655824780000|2022-06-21 15:19:40|120.07|118.27|120.08|118.28|120.09|118.29|120.07|118.27|3
1655824800000|2022-06-21 15:20:00|120.09|118.29|120.08|118.28|120.09|118.29|120.08|118.28|2
1655824810000|2022-06-21 15:20:10|120.07|118.27|120.08|118.28|120.08|118.28|120.07|118.27|4
1655824820000|2022-06-21 15:20:20|120.07|118.27|120.07|118.27|120.07|118.27|120.07|118.27|1
1655824840000|2022-06-21 15:20:40|120.06|118.26|120.05|118.25|120.06|118.26|120.05|118.25|2
1655824850000|2022-06-21 15:20:50|120.07|118.27|120.07|118.27|120.07|118.27|120.04|118.24|3
1655824860000|2022-06-21 15:21:00|120.06|118.26|120.03|118.23|120.06|118.26|120.01|118.21|5
1655824870000|2022-06-21 15:21:10|120.06|118.26|120.02|118.22|120.06|118.26|120.01|118.21|7
1655824880000|2022-06-21 15:21:20|120.01|118.21|120.03|118.23|120.03|118.23|120.01|118.21|3
1655824890000|2022-06-21 15:21:30|120.04|118.24|120|118.2|120.05|118.25|119.94|118.14|11
1655824900000|2022-06-21 15:21:40|120.01|118.21|119.91|118.11|120.01|118.21|119.87|118.07|19
1655824920000|2022-06-21 15:22:00|119.92|118.12|119.94|118.14|119.94|118.14|119.92|118.12|3
1655824930000|2022-06-21 15:22:10|119.93|118.13|119.97|118.17|119.97|118.17|119.93|118.13|5
1655824940000|2022-06-21 15:22:20|119.98|118.18|119.94|118.14|119.98|118.18|119.94|118.14|8
1655824950000|2022-06-21 15:22:30|119.95|118.15|119.88|118.08|119.95|118.15|119.88|118.08|13
1655824960000|2022-06-21 15:22:40|119.89|118.09|119.87|118.07|119.89|118.09|119.87|118.07|7
1655824970000|2022-06-21 15:22:50|119.88|118.08|119.81|118.01|119.88|118.08|119.8|118|8
1655824980000|2022-06-21 15:23:00|119.8|118|119.81|118.01|119.81|118.01|119.8|118|2
1655824990000|2022-06-21 15:23:10|119.85|118.05|119.85|118.05|119.85|118.05|119.85|118.05|1
1655825000000|2022-06-21 15:23:20|119.84|118.04|119.84|118.04|119.84|118.04|119.84|118.04|1
1655825010000|2022-06-21 15:23:30|119.85|118.05|119.82|118.02|119.85|118.05|119.8|118|8
1655825020000|2022-06-21 15:23:40|119.81|118.01|119.81|118.01|119.81|118.01|119.81|118.01|1
1655825030000|2022-06-21 15:23:50|119.82|118.02|119.76|117.96|119.83|118.03|119.76|117.96|11
1655825040000|2022-06-21 15:24:00|119.77|117.97|119.8|118|119.82|118.02|119.77|117.97|6
1655825050000|2022-06-21 15:24:10|119.82|118.02|119.83|118.03|119.84|118.04|119.8|118|10
1655825060000|2022-06-21 15:24:20|119.85|118.05|119.93|118.13|119.93|118.13|119.85|118.05|5
1655825070000|2022-06-21 15:24:30|119.92|118.12|119.93|118.13|119.93|118.13|119.92|118.12|4
1655825080000|2022-06-21 15:24:40|119.92|118.12|119.88|118.08|119.92|118.12|119.88|118.08|4
1655825090000|2022-06-21 15:24:50|119.89|118.09|119.93|118.13|119.93|118.13|119.89|118.09|6
1655825100000|2022-06-21 15:25:00|119.92|118.12|119.93|118.13|119.93|118.13|119.9|118.1|10
1655825110000|2022-06-21 15:25:10|119.94|118.14|119.94|118.14|119.95|118.15|119.94|118.14|3
1655825120000|2022-06-21 15:25:20|119.95|118.15|119.95|118.15|119.95|118.15|119.95|118.15|1
1655825140000|2022-06-21 15:25:40|119.96|118.16|119.96|118.16|119.96|118.16|119.96|118.16|1
1655825150000|2022-06-21 15:25:50|119.97|118.17|120.1|118.3|120.11|118.31|119.97|118.17|7
1655825160000|2022-06-21 15:26:00|120.09|118.29|120.14|118.34|120.14|118.34|120.08|118.28|10
1655825170000|2022-06-21 15:26:10|120.15|118.35|120.14|118.34|120.17|118.37|120.14|118.34|7
1655825180000|2022-06-21 15:26:20|120.15|118.35|120.16|118.36|120.16|118.36|120.14|118.34|3
1655825190000|2022-06-21 15:26:30|120.15|118.35|120.16|118.36|120.16|118.36|120.13|118.33|7
1655825200000|2022-06-21 15:26:40|120.27|118.47|120.46|118.66|120.51|118.71|120.26|118.46|17
1655825210000|2022-06-21 15:26:50|120.45|118.65|120.44|118.64|120.46|118.66|120.43|118.63|9
1655825220000|2022-06-21 15:27:00|120.45|118.65|120.44|118.64|120.45|118.65|120.43|118.63|6
1655825230000|2022-06-21 15:27:10|120.43|118.63|120.43|118.63|120.44|118.64|120.43|118.63|9
1655825240000|2022-06-21 15:27:20|120.44|118.64|120.45|118.65|120.46|118.66|120.43|118.63|16
1655825250000|2022-06-21 15:27:30|120.46|118.66|120.45|118.65|120.48|118.68|120.45|118.65|7
1655825260000|2022-06-21 15:27:40|120.46|118.66|120.45|118.65|120.46|118.66|120.44|118.64|14
1655825270000|2022-06-21 15:27:50|120.44|118.64|120.37|118.57|120.45|118.65|120.37|118.57|19
1655825280000|2022-06-21 15:28:00|120.36|118.56|120.21|118.41|120.36|118.56|120.2|118.4|13
1655825290000|2022-06-21 15:28:10|120.26|118.46|120.33|118.53|120.34|118.54|120.26|118.46|7
1655825300000|2022-06-21 15:28:20|120.31|118.51|120.38|118.58|120.38|118.58|120.31|118.51|7
1655825310000|2022-06-21 15:28:30|120.37|118.57|120.37|118.57|120.38|118.58|120.37|118.57|5
1655825330000|2022-06-21 15:28:50|120.38|118.58|120.39|118.59|120.4|118.6|120.38|118.58|7
1655825340000|2022-06-21 15:29:00|120.4|118.6|120.46|118.66|120.46|118.66|120.4|118.6|9
1655825350000|2022-06-21 15:29:10|120.47|118.67|120.49|118.69|120.49|118.69|120.47|118.67|3
1655825360000|2022-06-21 15:29:20|120.48|118.68|120.54|118.74|120.54|118.74|120.48|118.68|6
1655825370000|2022-06-21 15:29:30|120.53|118.73|120.7|118.9|120.84|119.04|120.53|118.73|18
1655825380000|2022-06-21 15:29:40|120.69|118.89|120.7|118.9|120.7|118.9|120.69|118.89|4
1655825390000|2022-06-21 15:29:50|120.71|118.91|120.69|118.89|120.71|118.91|120.68|118.88|5
1655825400000|2022-06-21 15:30:00|120.67|118.87|120.75|118.95|120.75|118.95|120.52|118.72|17
1655825410000|2022-06-21 15:30:10|120.74|118.94|120.73|118.93|120.74|118.94|120.7|118.9|10
1655825420000|2022-06-21 15:30:20|120.74|118.94|120.74|118.94|120.74|118.94|120.73|118.93|3
1655825430000|2022-06-21 15:30:30|120.75|118.95|120.74|118.94|120.75|118.95|120.73|118.93|6
1655825440000|2022-06-21 15:30:40|120.75|118.95|120.68|118.88|120.77|118.97|120.68|118.88|7
1655825450000|2022-06-21 15:30:50|120.67|118.87|120.7|118.9|120.7|118.9|120.66|118.86|8
1655825460000|2022-06-21 15:31:00|120.69|118.89|120.72|118.92|120.73|118.93|120.68|118.88|7
1655825470000|2022-06-21 15:31:10|120.74|118.94|120.82|119.02|120.85|119.05|120.74|118.94|13
1655825480000|2022-06-21 15:31:20|120.83|119.03|120.8|119|120.86|119.06|120.78|118.98|17
1655825490000|2022-06-21 15:31:30|120.79|118.99|120.8|119|120.82|119.02|120.79|118.99|7
1655825500000|2022-06-21 15:31:40|120.81|119.01|120.87|119.07|120.87|119.07|120.81|119.01|11
1655825510000|2022-06-21 15:31:50|120.9|119.1|120.88|119.08|120.91|119.11|120.86|119.06|10
1655825520000|2022-06-21 15:32:00|120.87|119.07|120.9|119.1|120.9|119.1|120.86|119.06|5
1655825530000|2022-06-21 15:32:10|120.89|119.09|120.8|119|120.89|119.09|120.78|118.98|10
1655825540000|2022-06-21 15:32:20|120.79|118.99|120.72|118.92|120.8|119|120.72|118.92|10
1655825550000|2022-06-21 15:32:30|120.71|118.91|120.64|118.84|120.71|118.91|120.51|118.71|20
1655825560000|2022-06-21 15:32:40|120.62|118.82|120.65|118.85|120.65|118.85|120.62|118.82|10
1655825570000|2022-06-21 15:32:50|120.69|118.89|120.7|118.9|120.72|118.92|120.68|118.88|13
1655825580000|2022-06-21 15:33:00|120.71|118.91|120.77|118.97|120.77|118.97|120.71|118.91|4
1655825590000|2022-06-21 15:33:10|120.76|118.96|120.67|118.87|120.76|118.96|120.66|118.86|10
1655825600000|2022-06-21 15:33:20|120.68|118.88|120.78|118.98|120.78|118.98|120.68|118.88|7
1655825610000|2022-06-21 15:33:30|120.79|118.99|120.8|119|120.83|119.03|120.79|118.99|6
1655825620000|2022-06-21 15:33:40|120.81|119.01|120.81|119.01|120.82|119.02|120.77|118.97|8
1655825630000|2022-06-21 15:33:50|120.8|119|120.79|118.99|120.8|119|120.79|118.99|4
1655825640000|2022-06-21 15:34:00|120.78|118.98|120.74|118.94|120.8|119|120.72|118.92|9
1655825650000|2022-06-21 15:34:10|120.76|118.96|120.79|118.99|120.8|119|120.76|118.96|8
1655825660000|2022-06-21 15:34:20|120.8|119|120.77|118.97|120.81|119.01|120.77|118.97|10
1655825670000|2022-06-21 15:34:30|120.78|118.98|120.79|118.99|120.79|118.99|120.78|118.98|2
1655825680000|2022-06-21 15:34:40|120.78|118.98|120.78|118.98|120.78|118.98|120.78|118.98|1
1655825700000|2022-06-21 15:35:00|120.8|119|120.82|119.02|120.82|119.02|120.8|119|2
1655825710000|2022-06-21 15:35:10|120.8|119|120.79|118.99|120.8|119|120.79|118.99|6
1655825720000|2022-06-21 15:35:20|120.78|118.98|120.78|118.98|120.79|118.99|120.78|118.98|3
1655825740000|2022-06-21 15:35:40|120.79|118.99|120.82|119.02|120.82|119.02|120.79|118.99|3
1655825750000|2022-06-21 15:35:50|120.83|119.03|120.82|119.02|120.83|119.03|120.81|119.01|4
1655825760000|2022-06-21 15:36:00|120.81|119.01|120.82|119.02|120.83|119.03|120.81|119.01|4
1655825770000|2022-06-21 15:36:10|120.81|119.01|120.81|119.01|120.82|119.02|120.8|119|6
1655825780000|2022-06-21 15:36:20|120.82|119.02|120.83|119.03|120.85|119.05|120.82|119.02|3
1655825790000|2022-06-21 15:36:30|120.82|119.02|120.81|119.01|120.82|119.02|120.8|119|4
1655825800000|2022-06-21 15:36:40|120.82|119.02|120.82|119.02|120.82|119.02|120.81|119.01|3
1655825810000|2022-06-21 15:36:50|120.81|119.01|120.81|119.01|120.81|119.01|120.81|119.01|1
1655825820000|2022-06-21 15:37:00|120.8|119|120.84|119.04|120.84|119.04|120.8|119|2
1655825870000|2022-06-21 15:37:50|120.88|119.08|120.88|119.08|120.88|119.08|120.88|119.08|1
1655825880000|2022-06-21 15:38:00|120.84|119.04|120.8|119|120.84|119.04|120.8|119|3
1655825890000|2022-06-21 15:38:10|120.79|118.99|120.68|118.88|120.79|118.99|120.68|118.88|11
1655825900000|2022-06-21 15:38:20|120.67|118.87|120.7|118.9|120.7|118.9|120.58|118.78|14
1655825910000|2022-06-21 15:38:30|120.69|118.89|120.65|118.85|120.69|118.89|120.61|118.81|13
1655825920000|2022-06-21 15:38:40|120.66|118.86|120.59|118.79|120.66|118.86|120.58|118.78|10
1655825940000|2022-06-21 15:39:00|120.58|118.78|120.51|118.71|120.58|118.78|120.51|118.71|17
1655825950000|2022-06-21 15:39:10|120.53|118.73|120.54|118.74|120.57|118.77|120.52|118.72|15
1655825960000|2022-06-21 15:39:20|120.53|118.73|120.46|118.66|120.53|118.73|120.46|118.66|10
1655825970000|2022-06-21 15:39:30|120.45|118.65|120.42|118.62|120.46|118.66|120.42|118.62|8
1655825980000|2022-06-21 15:39:40|120.41|118.61|120.36|118.56|120.41|118.61|120.35|118.55|15
1655825990000|2022-06-21 15:39:50|120.38|118.58|120.3|118.5|120.39|118.59|120.3|118.5|10
1655826000000|2022-06-21 15:40:00|120.31|118.51|120.19|118.39|120.31|118.51|120.1|118.3|26
1655826010000|2022-06-21 15:40:10|120.14|118.34|120.07|118.27|120.19|118.39|120.07|118.27|14
1655826020000|2022-06-21 15:40:20|120.06|118.26|120|118.2|120.06|118.26|119.96|118.16|18
1655826030000|2022-06-21 15:40:30|120.01|118.21|120.13|118.33|120.19|118.39|120|118.2|20
1655826040000|2022-06-21 15:40:40|120.12|118.32|120.11|118.31|120.12|118.32|120.03|118.23|17
1655826050000|2022-06-21 15:40:50|120.1|118.3|119.99|118.19|120.1|118.3|119.99|118.19|16
1655826060000|2022-06-21 15:41:00|120|118.2|119.93|118.13|120.01|118.21|119.88|118.08|17
1655826070000|2022-06-21 15:41:10|119.94|118.14|119.9|118.1|119.95|118.15|119.9|118.1|6
1655826080000|2022-06-21 15:41:20|119.91|118.11|119.95|118.15|119.95|118.15|119.9|118.1|11
1655826090000|2022-06-21 15:41:30|119.96|118.16|120.03|118.23|120.05|118.25|119.95|118.15|18
1655826100000|2022-06-21 15:41:40|120.04|118.24|120.02|118.22|120.04|118.24|120.02|118.22|7
1655826110000|2022-06-21 15:41:50|120.01|118.21|120.08|118.28|120.08|118.28|120.01|118.21|7
1655826120000|2022-06-21 15:42:00|120.07|118.27|120.07|118.27|120.08|118.28|120.06|118.26|9
1655826130000|2022-06-21 15:42:10|120.08|118.28|120.07|118.27|120.08|118.28|120.07|118.27|2
1655826140000|2022-06-21 15:42:20|120.06|118.26|120.06|118.26|120.07|118.27|120.06|118.26|3
1655826150000|2022-06-21 15:42:30|120.07|118.27|120.07|118.27|120.07|118.27|120.06|118.26|9
1655826170000|2022-06-21 15:42:50|120.06|118.26|119.99|118.19|120.06|118.26|119.97|118.17|9
1655826180000|2022-06-21 15:43:00|119.95|118.15|119.95|118.15|119.96|118.16|119.95|118.15|3
1655826190000|2022-06-21 15:43:10|119.99|118.19|119.99|118.19|119.99|118.19|119.99|118.19|1
1655826200000|2022-06-21 15:43:20|119.98|118.18|119.99|118.19|120|118.2|119.98|118.18|6
1655826210000|2022-06-21 15:43:30|120.02|118.22|120.01|118.21|120.02|118.22|120.01|118.21|4
1655826220000|2022-06-21 15:43:40|120.02|118.22|120.03|118.23|120.04|118.24|120.01|118.21|9
1655826230000|2022-06-21 15:43:50|120.04|118.24|120.04|118.24|120.04|118.24|120.04|118.24|1
1655826240000|2022-06-21 15:44:00|120.06|118.26|120.07|118.27|120.12|118.32|120.05|118.25|10
1655826250000|2022-06-21 15:44:10|120.08|118.28|120.08|118.28|120.08|118.28|120.04|118.24|8
1655826260000|2022-06-21 15:44:20|120.09|118.29|120.09|118.29|120.1|118.3|120.09|118.29|5
1655826270000|2022-06-21 15:44:30|120.08|118.28|120.07|118.27|120.08|118.28|120.07|118.27|2
1655826280000|2022-06-21 15:44:40|120|118.2|119.99|118.19|120.02|118.22|119.98|118.18|7
1655826290000|2022-06-21 15:44:50|119.98|118.18|120.03|118.23|120.05|118.25|119.98|118.18|9
1655826300000|2022-06-21 15:45:00|119.99|118.19|119.78|117.98|119.99|118.19|119.78|117.98|19
1655826310000|2022-06-21 15:45:10|119.8|118|119.8|118|119.81|118.01|119.78|117.98|12
1655826320000|2022-06-21 15:45:20|119.79|117.99|119.81|118.01|119.85|118.05|119.78|117.98|11
1655826330000|2022-06-21 15:45:30|119.83|118.03|119.77|117.97|119.83|118.03|119.77|117.97|13
1655826340000|2022-06-21 15:45:40|119.76|117.96|119.64|117.84|119.78|117.98|119.64|117.84|14
1655826350000|2022-06-21 15:45:50|119.65|117.85|119.72|117.92|119.72|117.92|119.64|117.84|13
1655826360000|2022-06-21 15:46:00|119.73|117.93|119.85|118.05|119.85|118.05|119.73|117.93|14
1655826370000|2022-06-21 15:46:10|119.86|118.06|119.95|118.15|119.96|118.16|119.86|118.06|10
1655826390000|2022-06-21 15:46:30|119.96|118.16|119.95|118.15|119.96|118.16|119.95|118.15|2
1655826400000|2022-06-21 15:46:40|119.96|118.16|119.97|118.17|119.97|118.17|119.96|118.16|2
1655826410000|2022-06-21 15:46:50|119.96|118.16|119.91|118.11|119.97|118.17|119.91|118.11|4
1655826420000|2022-06-21 15:47:00|119.9|118.1|119.93|118.13|119.93|118.13|119.86|118.06|14
1655826430000|2022-06-21 15:47:10|119.94|118.14|120.03|118.23|120.03|118.23|119.93|118.13|12
1655826440000|2022-06-21 15:47:20|120.02|118.22|120.11|118.31|120.14|118.34|119.98|118.18|13
1655826450000|2022-06-21 15:47:30|120.1|118.3|120.05|118.25|120.1|118.3|120.05|118.25|7
1655826460000|2022-06-21 15:47:40|120.06|118.26|120.05|118.25|120.08|118.28|120.05|118.25|9
1655826470000|2022-06-21 15:47:50|120.06|118.26|120.12|118.32|120.12|118.32|120.05|118.25|10
1655826480000|2022-06-21 15:48:00|120.13|118.33|120.11|118.31|120.13|118.33|120.11|118.31|3
1655826490000|2022-06-21 15:48:10|120.12|118.32|120.11|118.31|120.12|118.32|120.11|118.31|2
1655826500000|2022-06-21 15:48:20|120.1|118.3|120.06|118.26|120.1|118.3|120.06|118.26|3
1655826510000|2022-06-21 15:48:30|120.05|118.25|120.07|118.27|120.08|118.28|120.05|118.25|9
1655826520000|2022-06-21 15:48:40|120.08|118.28|120.13|118.33|120.15|118.35|120.06|118.26|15
1655826530000|2022-06-21 15:48:50|120.14|118.34|120.12|118.32|120.15|118.35|120.09|118.29|8
1655826540000|2022-06-21 15:49:00|120.15|118.35|120.16|118.36|120.17|118.37|120.13|118.33|11
1655826550000|2022-06-21 15:49:10|120.17|118.37|120.19|118.39|120.19|118.39|120.17|118.37|7
1655826560000|2022-06-21 15:49:20|120.18|118.38|120.19|118.39|120.19|118.39|120.18|118.38|2
1655826570000|2022-06-21 15:49:30|120.18|118.38|120.2|118.4|120.21|118.41|120.17|118.37|8
1655826580000|2022-06-21 15:49:40|120.21|118.41|120.26|118.46|120.26|118.46|120.21|118.41|6
1655826590000|2022-06-21 15:49:50|120.25|118.45|120.31|118.51|120.31|118.51|120.25|118.45|10
1655826600000|2022-06-21 15:50:00|120.29|118.49|120.32|118.52|120.32|118.52|120.29|118.49|12
1655826610000|2022-06-21 15:50:10|120.33|118.53|120.44|118.64|120.46|118.66|120.33|118.53|8
1655826620000|2022-06-21 15:50:20|120.45|118.65|120.44|118.64|120.45|118.65|120.42|118.62|7
1655826630000|2022-06-21 15:50:30|120.43|118.63|120.41|118.61|120.43|118.63|120.4|118.6|4
1655826640000|2022-06-21 15:50:40|120.42|118.62|120.43|118.63|120.43|118.63|120.41|118.61|6
1655826650000|2022-06-21 15:50:50|120.42|118.62|120.38|118.58|120.42|118.62|120.38|118.58|8
1655826660000|2022-06-21 15:51:00|120.39|118.59|120.39|118.59|120.41|118.61|120.38|118.58|14
1655826670000|2022-06-21 15:51:10|120.4|118.6|120.41|118.61|120.43|118.63|120.4|118.6|5
1655826680000|2022-06-21 15:51:20|120.42|118.62|120.41|118.61|120.42|118.62|120.41|118.61|4
1655826690000|2022-06-21 15:51:30|120.42|118.62|120.44|118.64|120.44|118.64|120.42|118.62|3
1655826700000|2022-06-21 15:51:40|120.43|118.63|120.58|118.78|120.58|118.78|120.42|118.62|8
1655826710000|2022-06-21 15:51:50|120.59|118.79|120.48|118.68|120.61|118.81|120.48|118.68|9
1655826720000|2022-06-21 15:52:00|120.49|118.69|120.51|118.71|120.53|118.73|120.49|118.69|7
1655826730000|2022-06-21 15:52:10|120.5|118.7|120.48|118.68|120.5|118.7|120.47|118.67|5
1655826740000|2022-06-21 15:52:20|120.47|118.67|120.49|118.69|120.51|118.71|120.47|118.67|5
1655826750000|2022-06-21 15:52:30|120.48|118.68|120.48|118.68|120.49|118.69|120.48|118.68|3
1655826760000|2022-06-21 15:52:40|120.49|118.69|120.51|118.71|120.51|118.71|120.49|118.69|2
1655826770000|2022-06-21 15:52:50|120.5|118.7|120.53|118.73|120.54|118.74|120.49|118.69|7
1655826780000|2022-06-21 15:53:00|120.52|118.72|120.54|118.74|120.54|118.74|120.52|118.72|7
1655826790000|2022-06-21 15:53:10|120.53|118.73|120.53|118.73|120.54|118.74|120.53|118.73|3
1655826800000|2022-06-21 15:53:20|120.54|118.74|120.54|118.74|120.54|118.74|120.53|118.73|3
1655826810000|2022-06-21 15:53:30|120.53|118.73|120.55|118.75|120.55|118.75|120.53|118.73|7
1655826820000|2022-06-21 15:53:40|120.56|118.76|120.54|118.74|120.56|118.76|120.53|118.73|6
1655826830000|2022-06-21 15:53:50|120.53|118.73|120.49|118.69|120.54|118.74|120.48|118.68|9
1655826840000|2022-06-21 15:54:00|120.5|118.7|120.53|118.73|120.54|118.74|120.48|118.68|9
1655826850000|2022-06-21 15:54:10|120.54|118.74|120.54|118.74|120.55|118.75|120.54|118.74|5
1655826860000|2022-06-21 15:54:20|120.53|118.73|120.43|118.63|120.53|118.73|120.37|118.57|13
1655826870000|2022-06-21 15:54:30|120.41|118.61|120.38|118.58|120.44|118.64|120.38|118.58|11
1655826880000|2022-06-21 15:54:40|120.39|118.59|120.37|118.57|120.41|118.61|120.37|118.57|7
1655826890000|2022-06-21 15:54:50|120.38|118.58|120.37|118.57|120.38|118.58|120.37|118.57|2
1655826900000|2022-06-21 15:55:00|120.36|118.56|120.36|118.56|120.36|118.56|120.34|118.54|3
1655826910000|2022-06-21 15:55:10|120.38|118.58|120.55|118.75|120.55|118.75|120.38|118.58|14
1655826920000|2022-06-21 15:55:20|120.54|118.74|120.52|118.72|120.54|118.74|120.5|118.7|20
1655826930000|2022-06-21 15:55:30|120.51|118.71|120.53|118.73|120.53|118.73|120.51|118.71|3
1655826940000|2022-06-21 15:55:40|120.54|118.74|120.56|118.76|120.56|118.76|120.54|118.74|3
1655826950000|2022-06-21 15:55:50|120.57|118.77|120.55|118.75|120.57|118.77|120.52|118.72|12
1655826960000|2022-06-21 15:56:00|120.53|118.73|120.53|118.73|120.54|118.74|120.52|118.72|5
1655826970000|2022-06-21 15:56:10|120.52|118.72|120.51|118.71|120.52|118.72|120.51|118.71|2
1655826980000|2022-06-21 15:56:20|120.52|118.72|120.51|118.71|120.52|118.72|120.49|118.69|8
1655826990000|2022-06-21 15:56:30|120.5|118.7|120.51|118.71|120.51|118.71|120.5|118.7|2
1655827000000|2022-06-21 15:56:40|120.5|118.7|120.51|118.71|120.54|118.74|120.5|118.7|7
1655827010000|2022-06-21 15:56:50|120.53|118.73|120.53|118.73|120.53|118.73|120.52|118.72|3
1655827020000|2022-06-21 15:57:00|120.54|118.74|120.54|118.74|120.54|118.74|120.54|118.74|1
1655827030000|2022-06-21 15:57:10|120.53|118.73|120.54|118.74|120.54|118.74|120.51|118.71|7
1655827040000|2022-06-21 15:57:20|120.55|118.75|120.55|118.75|120.55|118.75|120.54|118.74|5
1655827050000|2022-06-21 15:57:30|120.54|118.74|120.54|118.74|120.55|118.75|120.54|118.74|11
1655827060000|2022-06-21 15:57:40|120.55|118.75|120.57|118.77|120.57|118.77|120.54|118.74|4
1655827070000|2022-06-21 15:57:50|120.56|118.76|120.5|118.7|120.57|118.77|120.5|118.7|8
1655827080000|2022-06-21 15:58:00|120.48|118.68|120.54|118.74|120.54|118.74|120.48|118.68|7
1655827090000|2022-06-21 15:58:10|120.53|118.73|120.58|118.78|120.59|118.79|120.52|118.72|7
1655827100000|2022-06-21 15:58:20|120.57|118.77|120.53|118.73|120.57|118.77|120.53|118.73|8
1655827110000|2022-06-21 15:58:30|120.52|118.72|120.53|118.73|120.53|118.73|120.52|118.72|2
1655827120000|2022-06-21 15:58:40|120.65|118.85|120.62|118.82|120.65|118.85|120.61|118.81|10
1655827130000|2022-06-21 15:58:50|120.61|118.81|120.61|118.81|120.65|118.85|120.61|118.81|8
1655827140000|2022-06-21 15:59:00|120.62|118.82|120.59|118.79|120.62|118.82|120.59|118.79|10
1655827150000|2022-06-21 15:59:10|120.6|118.8|120.59|118.79|120.66|118.86|120.59|118.79|9
1655827160000|2022-06-21 15:59:20|120.58|118.78|120.58|118.78|120.59|118.79|120.57|118.77|7
1655827170000|2022-06-21 15:59:30|120.59|118.79|120.6|118.8|120.6|118.8|120.59|118.79|2
1655827180000|2022-06-21 15:59:40|120.63|118.83|120.62|118.82|120.66|118.86|120.62|118.82|9
1655827190000|2022-06-21 15:59:50|120.63|118.83|120.63|118.83|120.65|118.85|120.62|118.82|6
1655827200000|2022-06-21 16:00:00|120.66|118.86|120.66|118.86|120.66|118.86|120.65|118.85|3
1655827210000|2022-06-21 16:00:10|120.65|118.85|120.66|118.86|120.68|118.88|120.63|118.83|8
1655827220000|2022-06-21 16:00:20|120.65|118.85|120.57|118.77|120.66|118.86|120.57|118.77|8
1655827230000|2022-06-21 16:00:30|120.56|118.76|120.63|118.83|120.65|118.85|120.52|118.72|13
1655827240000|2022-06-21 16:00:40|120.64|118.84|120.62|118.82|120.64|118.84|120.6|118.8|9
1655827250000|2022-06-21 16:00:50|120.59|118.79|120.62|118.82|120.63|118.83|120.58|118.78|10
1655827260000|2022-06-21 16:01:00|120.63|118.83|120.62|118.82|120.65|118.85|120.62|118.82|9
1655827270000|2022-06-21 16:01:10|120.66|118.86|120.7|118.9|120.7|118.9|120.66|118.86|2
1655827280000|2022-06-21 16:01:20|120.72|118.92|120.76|118.96|120.76|118.96|120.71|118.91|12
1655827290000|2022-06-21 16:01:30|120.75|118.95|120.71|118.91|120.75|118.95|120.67|118.87|11
1655827300000|2022-06-21 16:01:40|120.72|118.92|120.71|118.91|120.73|118.93|120.69|118.89|15
1655827310000|2022-06-21 16:01:50|120.72|118.92|120.72|118.92|120.72|118.92|120.7|118.9|8
1655827320000|2022-06-21 16:02:00|120.71|118.91|120.7|118.9|120.71|118.91|120.69|118.89|16
1655827330000|2022-06-21 16:02:10|120.69|118.89|120.72|118.92|120.73|118.93|120.69|118.89|7
1655827340000|2022-06-21 16:02:20|120.71|118.91|120.73|118.93|120.73|118.93|120.71|118.91|7
1655827350000|2022-06-21 16:02:30|120.74|118.94|120.76|118.96|120.78|118.98|120.74|118.94|8
1655827360000|2022-06-21 16:02:40|120.77|118.97|120.77|118.97|120.77|118.97|120.76|118.96|3
1655827370000|2022-06-21 16:02:50|120.76|118.96|120.76|118.96|120.77|118.97|120.76|118.96|3
1655827380000|2022-06-21 16:03:00|120.72|118.92|120.72|118.92|120.72|118.92|120.71|118.91|3
1655827390000|2022-06-21 16:03:10|120.73|118.93|120.73|118.93|120.76|118.96|120.72|118.92|19
1655827400000|2022-06-21 16:03:20|120.72|118.92|120.76|118.96|120.76|118.96|120.72|118.92|12
1655827410000|2022-06-21 16:03:30|120.77|118.97|120.77|118.97|120.79|118.99|120.76|118.96|8
1655827420000|2022-06-21 16:03:40|120.76|118.96|120.76|118.96|120.76|118.96|120.76|118.96|1
1655827430000|2022-06-21 16:03:50|120.77|118.97|120.76|118.96|120.77|118.97|120.76|118.96|2
1655827440000|2022-06-21 16:04:00|120.74|118.94|120.75|118.95|120.78|118.98|120.74|118.94|6
1655827450000|2022-06-21 16:04:10|120.77|118.97|120.8|119|120.8|119|120.77|118.97|4
1655827460000|2022-06-21 16:04:20|120.82|119.02|120.78|118.98|120.82|119.02|120.77|118.97|8
1655827470000|2022-06-21 16:04:30|120.77|118.97|120.77|118.97|120.79|118.99|120.73|118.93|13
1655827480000|2022-06-21 16:04:40|120.75|118.95|120.77|118.97|120.77|118.97|120.72|118.92|15
1655827490000|2022-06-21 16:04:50|120.76|118.96|120.74|118.94|120.79|118.99|120.74|118.94|11
1655827500000|2022-06-21 16:05:00|120.73|118.93|120.74|118.94|120.75|118.95|120.72|118.92|10
1655827510000|2022-06-21 16:05:10|120.75|118.95|120.75|118.95|120.75|118.95|120.74|118.94|5
1655827520000|2022-06-21 16:05:20|120.74|118.94|120.76|118.96|120.76|118.96|120.74|118.94|3
1655827530000|2022-06-21 16:05:30|120.77|118.97|120.77|118.97|120.78|118.98|120.77|118.97|3
1655827540000|2022-06-21 16:05:40|120.79|118.99|120.76|118.96|120.79|118.99|120.76|118.96|3
1655827550000|2022-06-21 16:05:50|120.77|118.97|120.78|118.98|120.78|118.98|120.76|118.96|5
1655827560000|2022-06-21 16:06:00|120.79|118.99|120.77|118.97|120.79|118.99|120.76|118.96|8
1655827570000|2022-06-21 16:06:10|120.76|118.96|120.76|118.96|120.77|118.97|120.76|118.96|7
1655827590000|2022-06-21 16:06:30|120.77|118.97|120.77|118.97|120.78|118.98|120.76|118.96|8
1655827600000|2022-06-21 16:06:40|120.76|118.96|120.71|118.91|120.76|118.96|120.7|118.9|17
1655827610000|2022-06-21 16:06:50|120.73|118.93|120.74|118.94|120.75|118.95|120.73|118.93|4
1655827620000|2022-06-21 16:07:00|120.72|118.92|120.66|118.86|120.73|118.93|120.66|118.86|17
1655827630000|2022-06-21 16:07:10|120.65|118.85|120.68|118.88|120.68|118.88|120.65|118.85|14
1655827640000|2022-06-21 16:07:20|120.67|118.87|120.65|118.85|120.67|118.87|120.65|118.85|7
1655827650000|2022-06-21 16:07:30|120.61|118.81|120.49|118.69|120.61|118.81|120.49|118.69|14
1655827660000|2022-06-21 16:07:40|120.47|118.67|120.47|118.67|120.48|118.68|120.47|118.67|5
1655827670000|2022-06-21 16:07:50|120.46|118.66|120.47|118.67|120.47|118.67|120.45|118.65|8
1655827680000|2022-06-21 16:08:00|120.46|118.66|120.46|118.66|120.46|118.66|120.44|118.64|9
1655827690000|2022-06-21 16:08:10|120.45|118.65|120.28|118.48|120.46|118.66|120.28|118.48|11
1655827700000|2022-06-21 16:08:20|120.27|118.47|120.29|118.49|120.3|118.5|120.27|118.47|12
1655827710000|2022-06-21 16:08:30|120.28|118.48|120.28|118.48|120.29|118.49|120.28|118.48|5
1655827720000|2022-06-21 16:08:40|120.3|118.5|120.37|118.57|120.39|118.59|120.29|118.49|14
1655827730000|2022-06-21 16:08:50|120.36|118.56|120.38|118.58|120.38|118.58|120.32|118.52|9
1655827740000|2022-06-21 16:09:00|120.39|118.59|120.43|118.63|120.43|118.63|120.38|118.58|8
1655827750000|2022-06-21 16:09:10|120.47|118.67|120.53|118.73|120.53|118.73|120.47|118.67|8
1655827760000|2022-06-21 16:09:20|120.52|118.72|120.33|118.53|120.53|118.73|120.32|118.52|9
1655827770000|2022-06-21 16:09:30|120.34|118.54|120.41|118.61|120.41|118.61|120.32|118.52|13
1655827780000|2022-06-21 16:09:40|120.42|118.62|120.4|118.6|120.42|118.62|120.39|118.59|8
1655827790000|2022-06-21 16:09:50|120.39|118.59|120.38|118.58|120.4|118.6|120.38|118.58|6
1655827800000|2022-06-21 16:10:00|120.39|118.59|120.39|118.59|120.4|118.6|120.39|118.59|5
1655827810000|2022-06-21 16:10:10|120.38|118.58|120.39|118.59|120.39|118.59|120.38|118.58|2
1655827820000|2022-06-21 16:10:20|120.4|118.6|120.39|118.59|120.4|118.6|120.39|118.59|2
1655827830000|2022-06-21 16:10:30|120.38|118.58|120.38|118.58|120.38|118.58|120.38|118.58|1
1655827840000|2022-06-21 16:10:40|120.37|118.57|120.38|118.58|120.38|118.58|120.37|118.57|2
1655827850000|2022-06-21 16:10:50|120.37|118.57|120.27|118.47|120.38|118.58|120.27|118.47|7
1655827860000|2022-06-21 16:11:00|120.28|118.48|120.25|118.45|120.29|118.49|120.25|118.45|7
1655827870000|2022-06-21 16:11:10|120.24|118.44|120.32|118.52|120.34|118.54|120.23|118.43|17
1655827880000|2022-06-21 16:11:20|120.33|118.53|120.36|118.56|120.37|118.57|120.3|118.5|10
1655827890000|2022-06-21 16:11:30|120.35|118.55|120.36|118.56|120.38|118.58|120.35|118.55|7
1655827900000|2022-06-21 16:11:40|120.37|118.57|120.38|118.58|120.39|118.59|120.36|118.56|8
1655827910000|2022-06-21 16:11:50|120.3|118.5|120.28|118.48|120.3|118.5|120.28|118.48|3
1655827920000|2022-06-21 16:12:00|120.29|118.49|120.34|118.54|120.36|118.56|120.29|118.49|6
1655827930000|2022-06-21 16:12:10|120.35|118.55|120.36|118.56|120.36|118.56|120.35|118.55|2
1655827960000|2022-06-21 16:12:40|120.37|118.57|120.43|118.63|120.43|118.63|120.37|118.57|2
1655827970000|2022-06-21 16:12:50|120.42|118.62|120.5|118.7|120.5|118.7|120.41|118.61|9
1655827980000|2022-06-21 16:13:00|120.54|118.74|120.6|118.8|120.6|118.8|120.54|118.74|6
1655827990000|2022-06-21 16:13:10|120.57|118.77|120.53|118.73|120.58|118.78|120.52|118.72|10
1655828000000|2022-06-21 16:13:20|120.52|118.72|120.52|118.72|120.53|118.73|120.52|118.72|5
1655828010000|2022-06-21 16:13:30|120.54|118.74|120.54|118.74|120.56|118.76|120.54|118.74|9
1655828020000|2022-06-21 16:13:40|120.55|118.75|120.54|118.74|120.55|118.75|120.53|118.73|9
1655828030000|2022-06-21 16:13:50|120.53|118.73|120.56|118.76|120.56|118.76|120.51|118.71|4
1655828040000|2022-06-21 16:14:00|120.54|118.74|120.52|118.72|120.54|118.74|120.51|118.71|10
1655828050000|2022-06-21 16:14:10|120.53|118.73|120.67|118.87|120.67|118.87|120.52|118.72|7
1655828060000|2022-06-21 16:14:20|120.66|118.86|120.6|118.8|120.66|118.86|120.58|118.78|10
1655828070000|2022-06-21 16:14:30|120.59|118.79|120.74|118.94|120.76|118.96|120.59|118.79|14
1655828080000|2022-06-21 16:14:40|120.75|118.95|120.76|118.96|120.8|119|120.72|118.92|14
1655828090000|2022-06-21 16:14:50|120.75|118.95|120.75|118.95|120.76|118.96|120.73|118.93|11
1655828100000|2022-06-21 16:15:00|120.74|118.94|120.76|118.96|120.76|118.96|120.73|118.93|14
1655828110000|2022-06-21 16:15:10|120.75|118.95|120.8|119|120.8|119|120.75|118.95|8
1655828130000|2022-06-21 16:15:30|120.81|119.01|120.82|119.02|120.82|119.02|120.8|119|3
1655828140000|2022-06-21 16:15:40|120.81|119.01|120.81|119.01|120.81|119.01|120.8|119|5
1655828150000|2022-06-21 16:15:50|120.8|119|120.79|118.99|120.81|119.01|120.79|118.99|9
1655828160000|2022-06-21 16:16:00|120.78|118.98|120.78|118.98|120.79|118.99|120.77|118.97|4
1655828170000|2022-06-21 16:16:10|120.79|118.99|120.85|119.05|120.86|119.06|120.78|118.98|13
1655828180000|2022-06-21 16:16:20|120.84|119.04|120.87|119.07|120.9|119.1|120.84|119.04|6
1655828190000|2022-06-21 16:16:30|120.88|119.08|120.9|119.1|120.9|119.1|120.87|119.07|7
1655828200000|2022-06-21 16:16:40|120.93|119.13|120.9|119.1|120.93|119.13|120.9|119.1|4
1655828210000|2022-06-21 16:16:50|120.91|119.11|120.91|119.11|120.92|119.12|120.9|119.1|8
1655828220000|2022-06-21 16:17:00|120.92|119.12|120.92|119.12|120.93|119.13|120.92|119.12|3
1655828230000|2022-06-21 16:17:10|120.93|119.13|120.99|119.19|121.03|119.23|120.93|119.13|8
1655828240000|2022-06-21 16:17:20|121|119.2|121.03|119.23|121.03|119.23|121|119.2|4
1655828250000|2022-06-21 16:17:30|121.05|119.25|121.01|119.21|121.12|119.32|120.97|119.17|15
1655828260000|2022-06-21 16:17:40|120.99|119.19|121.1|119.3|121.1|119.3|120.99|119.19|11
1655828270000|2022-06-21 16:17:50|121.08|119.28|121.11|119.31|121.12|119.32|121.08|119.28|5
1655828280000|2022-06-21 16:18:00|121.1|119.3|121.18|119.38|121.2|119.4|121.08|119.28|7
1655828290000|2022-06-21 16:18:10|121.19|119.39|121.18|119.38|121.19|119.39|121.18|119.38|6
1655828300000|2022-06-21 16:18:20|121.19|119.39|121.2|119.4|121.23|119.43|121.18|119.38|7
1655828310000|2022-06-21 16:18:30|121.21|119.41|121.33|119.53|121.33|119.53|121.21|119.41|12
1655828320000|2022-06-21 16:18:40|121.34|119.54|121.29|119.49|121.46|119.66|121.27|119.47|19
1655828330000|2022-06-21 16:18:50|121.28|119.48|121.29|119.49|121.3|119.5|121.27|119.47|10
1655828340000|2022-06-21 16:19:00|121.28|119.48|121.31|119.51|121.32|119.52|121.28|119.48|11
1655828350000|2022-06-21 16:19:10|121.32|119.52|121.38|119.58|121.4|119.6|121.31|119.51|11
1655828360000|2022-06-21 16:19:20|121.39|119.59|121.39|119.59|121.41|119.61|121.39|119.59|9
1655828370000|2022-06-21 16:19:30|121.4|119.6|121.42|119.62|121.42|119.62|121.39|119.59|6
1655828380000|2022-06-21 16:19:40|121.41|119.61|121.41|119.61|121.42|119.62|121.38|119.58|12
1655828390000|2022-06-21 16:19:50|121.42|119.62|121.45|119.65|121.47|119.67|121.41|119.61|9
1655828400000|2022-06-21 16:20:00|121.48|119.68|121.48|119.68|121.49|119.69|121.47|119.67|5
1655828410000|2022-06-21 16:20:10|121.74|119.94|121.82|120.02|121.85|120.05|121.72|119.92|22
1655828420000|2022-06-21 16:20:20|121.81|120.01|121.8|120|121.82|120.02|121.79|119.99|5
1655828430000|2022-06-21 16:20:30|121.79|119.99|122.02|120.22|122.02|120.22|121.76|119.96|10
1655828440000|2022-06-21 16:20:40|121.99|120.19|122.1|120.3|122.14|120.34|121.98|120.18|17
1655828450000|2022-06-21 16:20:50|122.11|120.31|122.27|120.47|122.3|120.5|122.01|120.21|25
1655828460000|2022-06-21 16:21:00|122.37|120.57|122.42|120.62|122.44|120.64|122.35|120.55|17
1655828470000|2022-06-21 16:21:10|122.4|120.6|122.36|120.56|122.4|120.6|122.36|120.56|10
1655828480000|2022-06-21 16:21:20|122.37|120.57|122.56|120.76|122.64|120.84|122.37|120.57|14
1655828490000|2022-06-21 16:21:30|122.57|120.77|122.56|120.76|122.62|120.82|122.52|120.72|24
1655828500000|2022-06-21 16:21:40|122.53|120.73|122.57|120.77|122.59|120.79|122.53|120.73|12
1655828510000|2022-06-21 16:21:50|122.56|120.76|122.63|120.83|122.69|120.89|122.56|120.76|15
1655828520000|2022-06-21 16:22:00|122.59|120.79|122.49|120.69|122.61|120.81|122.48|120.68|9
1655828530000|2022-06-21 16:22:10|122.48|120.68|122.46|120.66|122.5|120.7|122.46|120.66|7
1655828540000|2022-06-21 16:22:20|122.44|120.64|122.58|120.78|122.6|120.8|122.44|120.64|14
1655828550000|2022-06-21 16:22:30|122.59|120.79|122.64|120.84|122.69|120.89|122.59|120.79|19
1655828560000|2022-06-21 16:22:40|122.65|120.85|122.64|120.84|122.68|120.88|122.61|120.81|19
1655828570000|2022-06-21 16:22:50|122.65|120.85|122.83|121.03|122.84|121.04|122.62|120.82|18
1655828580000|2022-06-21 16:23:00|122.8|121|122.67|120.87|122.93|121.13|122.59|120.79|33
1655828590000|2022-06-21 16:23:10|122.63|120.83|122.87|121.07|122.9|121.1|122.63|120.83|27
1655828600000|2022-06-21 16:23:20|122.89|121.09|122.91|121.11|122.95|121.15|122.86|121.06|13
1655828610000|2022-06-21 16:23:30|122.92|121.12|122.51|120.71|122.92|121.12|122.51|120.71|15
1655828620000|2022-06-21 16:23:40|122.5|120.7|122.3|120.5|122.58|120.78|122.3|120.5|19
1655828630000|2022-06-21 16:23:50|122.29|120.49|122.37|120.57|122.37|120.57|122.26|120.46|12
1655828640000|2022-06-21 16:24:00|122.39|120.59|122.39|120.59|122.45|120.65|122.38|120.58|9
1655828650000|2022-06-21 16:24:10|122.4|120.6|122.37|120.57|122.4|120.6|122.37|120.57|2
1655828660000|2022-06-21 16:24:20|122.38|120.58|122.41|120.61|122.41|120.61|122.38|120.58|8
1655828670000|2022-06-21 16:24:30|122.4|120.6|122.55|120.75|122.55|120.75|122.38|120.58|14
1655828680000|2022-06-21 16:24:40|122.56|120.76|122.55|120.75|122.58|120.78|122.55|120.75|4
1655828690000|2022-06-21 16:24:50|122.56|120.76|122.53|120.73|122.59|120.79|122.52|120.72|11
1655828700000|2022-06-21 16:25:00|122.56|120.76|122.89|121.09|122.89|121.09|122.56|120.76|15
1655828710000|2022-06-21 16:25:10|122.88|121.08|123|121.2|123|121.2|122.88|121.08|13
1655828720000|2022-06-21 16:25:20|123.01|121.21|123.14|121.34|123.14|121.34|122.98|121.18|16
1655828730000|2022-06-21 16:25:30|122.99|121.19|122.9|121.1|123.1|121.3|122.9|121.1|19
1655828740000|2022-06-21 16:25:40|122.89|121.09|123.04|121.24|123.04|121.24|122.89|121.09|11
1655828750000|2022-06-21 16:25:50|123.05|121.25|122.98|121.18|123.06|121.26|122.98|121.18|16
1655828760000|2022-06-21 16:26:00|122.99|121.19|123.01|121.21|123.05|121.25|122.98|121.18|18
1655828770000|2022-06-21 16:26:10|123.02|121.22|123.08|121.28|123.16|121.36|123.02|121.22|10
1655828780000|2022-06-21 16:26:20|123.09|121.29|123.14|121.34|123.19|121.39|123.09|121.29|11
1655828790000|2022-06-21 16:26:30|123.13|121.33|122.87|121.07|123.13|121.33|122.84|121.04|17
1655828800000|2022-06-21 16:26:40|122.85|121.05|122.81|121.01|122.85|121.05|122.72|120.92|19
1655828810000|2022-06-21 16:26:50|122.87|121.07|122.99|121.19|123.02|121.22|122.87|121.07|17
1655828820000|2022-06-21 16:27:00|122.98|121.18|122.99|121.19|122.99|121.19|122.91|121.11|8
1655828830000|2022-06-21 16:27:10|123|121.2|122.96|121.16|123.03|121.23|122.96|121.16|16
1655828840000|2022-06-21 16:27:20|122.95|121.15|123.08|121.28|123.08|121.28|122.92|121.12|10
1655828850000|2022-06-21 16:27:30|123.09|121.29|123.12|121.32|123.12|121.32|123.08|121.28|4
1655828860000|2022-06-21 16:27:40|123.11|121.31|123.14|121.34|123.15|121.35|123.06|121.26|14
1655828870000|2022-06-21 16:27:50|123.16|121.36|123.22|121.42|123.23|121.43|123.13|121.33|14
1655828880000|2022-06-21 16:28:00|123.2|121.4|123.21|121.41|123.21|121.41|123.17|121.37|11
1655828890000|2022-06-21 16:28:10|123.2|121.4|123.2|121.4|123.22|121.42|123.18|121.38|11
1655828900000|2022-06-21 16:28:20|123.18|121.38|123.18|121.38|123.22|121.42|123.17|121.37|14
1655828910000|2022-06-21 16:28:30|123.19|121.39|123.33|121.53|123.38|121.58|123.19|121.39|10
1655828920000|2022-06-21 16:28:40|123.35|121.55|123.35|121.55|123.39|121.59|123.32|121.52|19
1655828930000|2022-06-21 16:28:50|123.37|121.57|123.39|121.59|123.39|121.59|123.36|121.56|4
1655828940000|2022-06-21 16:29:00|123.38|121.58|123.55|121.75|123.58|121.78|123.38|121.58|11
1655828950000|2022-06-21 16:29:10|123.58|121.78|123.5|121.7|123.6|121.8|123.5|121.7|22
1655828960000|2022-06-21 16:29:20|123.49|121.69|123.45|121.65|123.54|121.74|123.37|121.57|20
1655828970000|2022-06-21 16:29:30|123.49|121.69|123.61|121.81|123.64|121.84|123.47|121.67|13
1655828980000|2022-06-21 16:29:40|123.62|121.82|123.58|121.78|123.62|121.82|123.56|121.76|10
1655828990000|2022-06-21 16:29:50|123.59|121.79|123.62|121.82|123.62|121.82|123.58|121.78|6
1655829000000|2022-06-21 16:30:00|123.63|121.83|123.75|121.95|123.75|121.95|123.62|121.82|13
1655829010000|2022-06-21 16:30:10|123.73|121.93|123.79|121.99|123.81|122.01|123.73|121.93|10
1655829020000|2022-06-21 16:30:20|123.91|122.11|123.89|122.09|123.93|122.13|123.87|122.07|16
1655829030000|2022-06-21 16:30:30|123.88|122.08|123.83|122.03|123.89|122.09|123.83|122.03|9
1655829040000|2022-06-21 16:30:40|123.84|122.04|123.88|122.08|123.91|122.11|123.84|122.04|9
1655829050000|2022-06-21 16:30:50|123.87|122.07|123.83|122.03|123.87|122.07|123.83|122.03|6
1655829060000|2022-06-21 16:31:00|123.86|122.06|123.75|121.95|123.86|122.06|123.75|121.95|11
1655829070000|2022-06-21 16:31:10|123.74|121.94|123.81|122.01|123.81|122.01|123.74|121.94|13
1655829080000|2022-06-21 16:31:20|123.82|122.02|123.85|122.05|123.85|122.05|123.82|122.02|13
1655829090000|2022-06-21 16:31:30|123.84|122.04|123.83|122.03|123.85|122.05|123.71|121.91|22
1655829100000|2022-06-21 16:31:40|123.84|122.04|123.84|122.04|123.89|122.09|123.83|122.03|17
1655829110000|2022-06-21 16:31:50|123.85|122.05|123.83|122.03|123.85|122.05|123.83|122.03|8
1655829120000|2022-06-21 16:32:00|123.84|122.04|123.83|122.03|123.85|122.05|123.82|122.02|17
1655829130000|2022-06-21 16:32:10|123.82|122.02|123.73|121.93|123.84|122.04|123.73|121.93|11
1655829140000|2022-06-21 16:32:20|123.72|121.92|123.56|121.76|123.72|121.92|123.47|121.67|19
1655829150000|2022-06-21 16:32:30|123.57|121.77|123.42|121.62|123.57|121.77|123.42|121.62|21
1655829160000|2022-06-21 16:32:40|123.44|121.64|123.41|121.61|123.46|121.66|123.41|121.61|12
1655829170000|2022-06-21 16:32:50|123.4|121.6|123.48|121.68|123.5|121.7|123.4|121.6|15
1655829180000|2022-06-21 16:33:00|123.49|121.69|122.77|120.97|123.5|121.7|122.71|120.91|23
1655829190000|2022-06-21 16:33:10|122.78|120.98|122.92|121.12|122.94|121.14|122.76|120.96|24
1655829200000|2022-06-21 16:33:20|122.89|121.09|123.09|121.29|123.09|121.29|122.87|121.07|18
1655829210000|2022-06-21 16:33:30|123.1|121.3|123.26|121.46|123.26|121.46|123.09|121.29|12
1655829220000|2022-06-21 16:33:40|123.27|121.47|123.27|121.47|123.35|121.55|123.27|121.47|13
1655829230000|2022-06-21 16:33:50|123.28|121.48|123.17|121.37|123.32|121.52|123.17|121.37|16
1655829240000|2022-06-21 16:34:00|123.18|121.38|123.09|121.29|123.22|121.42|123.09|121.29|14
1655829250000|2022-06-21 16:34:10|123.11|121.31|123.08|121.28|123.11|121.31|123.05|121.25|11
1655829260000|2022-06-21 16:34:20|123.03|121.23|123.01|121.21|123.06|121.26|123.01|121.21|8
1655829270000|2022-06-21 16:34:30|123.02|121.22|122.99|121.19|123.03|121.23|122.93|121.13|11
1655829280000|2022-06-21 16:34:40|122.98|121.18|123|121.2|123.04|121.24|122.98|121.18|11
1655829290000|2022-06-21 16:34:50|122.98|121.18|122.97|121.17|122.99|121.19|122.92|121.12|18
1655829300000|2022-06-21 16:35:00|122.96|121.16|122.98|121.18|122.98|121.18|122.96|121.16|17
1655829310000|2022-06-21 16:35:10|123|121.2|123.01|121.21|123.02|121.22|122.98|121.18|14
1655829320000|2022-06-21 16:35:20|123.02|121.22|123.02|121.22|123.03|121.23|123.01|121.21|6
1655829330000|2022-06-21 16:35:30|123.01|121.21|123.05|121.25|123.06|121.26|123.01|121.21|8
1655829340000|2022-06-21 16:35:40|123.04|121.24|123.05|121.25|123.05|121.25|123.03|121.23|4
1655829350000|2022-06-21 16:35:50|123.04|121.24|123.04|121.24|123.04|121.24|123.04|121.24|1
1655829360000|2022-06-21 16:36:00|123.12|121.32|123.07|121.27|123.13|121.33|123.07|121.27|7
1655829370000|2022-06-21 16:36:10|123.05|121.25|123.04|121.24|123.06|121.26|123.04|121.24|9
1655829380000|2022-06-21 16:36:20|123.03|121.23|123.06|121.26|123.06|121.26|123.03|121.23|6
1655829390000|2022-06-21 16:36:30|123.05|121.25|123.02|121.22|123.05|121.25|123.02|121.22|10
1655829400000|2022-06-21 16:36:40|123.04|121.24|123|121.2|123.04|121.24|122.99|121.19|9
1655829410000|2022-06-21 16:36:50|122.99|121.19|122.98|121.18|122.99|121.19|122.98|121.18|6
1655829420000|2022-06-21 16:37:00|122.99|121.19|122.96|121.16|123|121.2|122.94|121.14|15
1655829430000|2022-06-21 16:37:10|122.95|121.15|122.9|121.1|122.95|121.15|122.89|121.09|5
1655829440000|2022-06-21 16:37:20|122.91|121.11|122.96|121.16|122.97|121.17|122.9|121.1|18
1655829450000|2022-06-21 16:37:30|122.94|121.14|122.95|121.15|122.99|121.19|122.93|121.13|16
1655829460000|2022-06-21 16:37:40|122.96|121.16|122.94|121.14|122.96|121.16|122.94|121.14|11
1655829470000|2022-06-21 16:37:50|122.95|121.15|122.96|121.16|122.99|121.19|122.94|121.14|9
1655829480000|2022-06-21 16:38:00|122.95|121.15|122.86|121.06|122.95|121.15|122.86|121.06|10
1655829490000|2022-06-21 16:38:10|122.83|121.03|122.64|120.84|122.87|121.07|122.53|120.73|16
1655829500000|2022-06-21 16:38:20|122.65|120.85|122.73|120.93|122.79|120.99|122.65|120.85|12
1655829510000|2022-06-21 16:38:30|122.72|120.92|122.72|120.92|122.72|120.92|122.69|120.89|13
1655829520000|2022-06-21 16:38:40|122.73|120.93|122.75|120.95|122.76|120.96|122.72|120.92|13
1655829530000|2022-06-21 16:38:50|122.74|120.94|122.73|120.93|122.74|120.94|122.69|120.89|10
1655829540000|2022-06-21 16:39:00|122.72|120.92|122.7|120.9|122.75|120.95|122.68|120.88|15
1655829550000|2022-06-21 16:39:10|122.72|120.92|122.76|120.96|122.77|120.97|122.72|120.92|14
1655829560000|2022-06-21 16:39:20|122.77|120.97|122.93|121.13|122.94|121.14|122.77|120.97|11
1655829570000|2022-06-21 16:39:30|122.92|121.12|122.96|121.16|122.96|121.16|122.92|121.12|7
1655829580000|2022-06-21 16:39:40|122.97|121.17|123|121.2|123|121.2|122.97|121.17|6
1655829590000|2022-06-21 16:39:50|122.99|121.19|122.94|121.14|123|121.2|122.94|121.14|7
1655829600000|2022-06-21 16:40:00|122.95|121.15|123|121.2|123|121.2|122.95|121.15|8
1655829610000|2022-06-21 16:40:10|122.99|121.19|123.08|121.28|123.12|121.32|122.99|121.19|6
1655829620000|2022-06-21 16:40:20|123.09|121.29|123.16|121.36|123.16|121.36|123.08|121.28|10
1655829630000|2022-06-21 16:40:30|123.15|121.35|123.16|121.36|123.16|121.36|123.15|121.35|8
1655829640000|2022-06-21 16:40:40|123.17|121.37|123.32|121.52|123.34|121.54|123.17|121.37|7
1655829650000|2022-06-21 16:40:50|123.33|121.53|123.43|121.63|123.53|121.73|123.33|121.53|18
1655829660000|2022-06-21 16:41:00|123.38|121.58|123.41|121.61|123.41|121.61|123.29|121.49|17
1655829670000|2022-06-21 16:41:10|123.42|121.62|123.19|121.39|123.43|121.63|123.16|121.36|17
1655829680000|2022-06-21 16:41:20|123.18|121.38|123.19|121.39|123.26|121.46|123.11|121.31|16
1655829690000|2022-06-21 16:41:30|123.21|121.41|123.34|121.54|123.34|121.54|123.21|121.41|11
1655829700000|2022-06-21 16:41:40|123.33|121.53|123.31|121.51|123.36|121.56|123.29|121.49|11
1655829710000|2022-06-21 16:41:50|123.32|121.52|123.33|121.53|123.33|121.53|123.27|121.47|16
1655829720000|2022-06-21 16:42:00|123.34|121.54|123.34|121.54|123.35|121.55|123.33|121.53|7
1655829730000|2022-06-21 16:42:10|123.35|121.55|123.38|121.58|123.38|121.58|123.35|121.55|2
1655829740000|2022-06-21 16:42:20|123.37|121.57|123.35|121.55|123.38|121.58|123.35|121.55|5
1655829750000|2022-06-21 16:42:30|123.36|121.56|123.45|121.65|123.49|121.69|123.36|121.56|8
1655829760000|2022-06-21 16:42:40|123.47|121.67|123.5|121.7|123.51|121.71|123.47|121.67|8
1655829770000|2022-06-21 16:42:50|123.51|121.71|123.47|121.67|123.52|121.72|123.47|121.67|5
1655829780000|2022-06-21 16:43:00|123.46|121.66|123.53|121.73|123.53|121.73|123.46|121.66|7
1655829790000|2022-06-21 16:43:10|123.52|121.72|123.52|121.72|123.57|121.77|123.5|121.7|12
1655829800000|2022-06-21 16:43:20|123.51|121.71|123.51|121.71|123.52|121.72|123.51|121.71|5
1655829810000|2022-06-21 16:43:30|123.52|121.72|123.48|121.68|123.52|121.72|123.48|121.68|13
1655829820000|2022-06-21 16:43:40|123.49|121.69|123.41|121.61|123.5|121.7|123.41|121.61|11
1655829830000|2022-06-21 16:43:50|123.43|121.63|123.39|121.59|123.43|121.63|123.39|121.59|9
1655829840000|2022-06-21 16:44:00|123.38|121.58|123.36|121.56|123.38|121.58|123.35|121.55|5
1655829850000|2022-06-21 16:44:10|123.37|121.57|123.44|121.64|123.45|121.65|123.37|121.57|7
1655829860000|2022-06-21 16:44:20|123.42|121.62|123.4|121.6|123.43|121.63|123.4|121.6|4
1655829870000|2022-06-21 16:44:30|123.41|121.61|123.44|121.64|123.45|121.65|123.41|121.61|6
1655829890000|2022-06-21 16:44:50|123.45|121.65|123.45|121.65|123.45|121.65|123.45|121.65|1
1655829900000|2022-06-21 16:45:00|123.46|121.66|123.4|121.6|123.46|121.66|123.4|121.6|8
1655829910000|2022-06-21 16:45:10|123.41|121.61|123.43|121.63|123.43|121.63|123.41|121.61|3
1655829920000|2022-06-21 16:45:20|123.42|121.62|123.49|121.69|123.49|121.69|123.4|121.6|12
1655829930000|2022-06-21 16:45:30|123.5|121.7|123.43|121.63|123.51|121.71|123.41|121.61|7
1655829940000|2022-06-21 16:45:40|123.41|121.61|123.42|121.62|123.43|121.63|123.4|121.6|9
1655829950000|2022-06-21 16:45:50|123.43|121.63|123.48|121.68|123.49|121.69|123.42|121.62|9
1655829960000|2022-06-21 16:46:00|123.47|121.67|123.47|121.67|123.48|121.68|123.46|121.66|7
1655829970000|2022-06-21 16:46:10|123.46|121.66|123.47|121.67|123.47|121.67|123.46|121.66|6
1655829980000|2022-06-21 16:46:20|123.46|121.66|123.48|121.68|123.48|121.68|123.46|121.66|11
1655829990000|2022-06-21 16:46:30|123.46|121.66|123.46|121.66|123.47|121.67|123.46|121.66|5
1655830010000|2022-06-21 16:46:50|123.45|121.65|123.2|121.4|123.45|121.65|123.2|121.4|20
1655830020000|2022-06-21 16:47:00|123.19|121.39|123.04|121.24|123.19|121.39|123.04|121.24|11
1655830030000|2022-06-21 16:47:10|123.03|121.23|123|121.2|123.03|121.23|122.97|121.17|11
1655830040000|2022-06-21 16:47:20|123.01|121.21|123.1|121.3|123.1|121.3|123|121.2|17
1655830050000|2022-06-21 16:47:30|123.09|121.29|123.2|121.4|123.25|121.45|123.09|121.29|15
1655830060000|2022-06-21 16:47:40|123.21|121.41|123.07|121.27|123.21|121.41|123.07|121.27|11
1655830070000|2022-06-21 16:47:50|123.06|121.26|123.18|121.38|123.22|121.42|123.03|121.23|17
1655830080000|2022-06-21 16:48:00|123.19|121.39|122.99|121.19|123.19|121.39|122.99|121.19|15
1655830090000|2022-06-21 16:48:10|123|121.2|122.91|121.11|123|121.2|122.9|121.1|20
1655830100000|2022-06-21 16:48:20|122.89|121.09|122.93|121.13|123.01|121.21|122.89|121.09|18
1655830110000|2022-06-21 16:48:30|122.91|121.11|123.01|121.21|123.02|121.22|122.91|121.11|10
1655830120000|2022-06-21 16:48:40|122.98|121.18|122.96|121.16|122.99|121.19|122.94|121.14|12
1655830130000|2022-06-21 16:48:50|122.95|121.15|122.97|121.17|122.99|121.19|122.95|121.15|10
1655830140000|2022-06-21 16:49:00|122.95|121.15|122.89|121.09|122.95|121.15|122.84|121.04|15
1655830150000|2022-06-21 16:49:10|122.9|121.1|122.93|121.13|122.97|121.17|122.9|121.1|18
1655830160000|2022-06-21 16:49:20|122.94|121.14|122.98|121.18|122.98|121.18|122.92|121.12|11
1655830170000|2022-06-21 16:49:30|122.99|121.19|123.08|121.28|123.1|121.3|122.99|121.19|12
1655830180000|2022-06-21 16:49:40|123.07|121.27|123.05|121.25|123.07|121.27|123.05|121.25|7
1655830190000|2022-06-21 16:49:50|123.06|121.26|123.09|121.29|123.09|121.29|123.06|121.26|6
1655830200000|2022-06-21 16:50:00|123.1|121.3|123.13|121.33|123.14|121.34|123.09|121.29|11
1655830210000|2022-06-21 16:50:10|123.14|121.34|123.22|121.42|123.24|121.44|123.14|121.34|12
1655830220000|2022-06-21 16:50:20|123.21|121.41|123.23|121.43|123.25|121.45|123.18|121.38|11
1655830230000|2022-06-21 16:50:30|123.22|121.42|123.19|121.39|123.22|121.42|123.19|121.39|3
1655830240000|2022-06-21 16:50:40|123.2|121.4|123.2|121.4|123.21|121.41|123.19|121.39|10
1655830250000|2022-06-21 16:50:50|123.19|121.39|123.19|121.39|123.21|121.41|123.19|121.39|4
1655830260000|2022-06-21 16:51:00|123.18|121.38|123.15|121.35|123.18|121.38|123.15|121.35|7
1655830270000|2022-06-21 16:51:10|123.16|121.36|123.09|121.29|123.16|121.36|123.09|121.29|6
1655830280000|2022-06-21 16:51:20|123.07|121.27|123.06|121.26|123.08|121.28|123.06|121.26|4
1655830290000|2022-06-21 16:51:30|123.07|121.27|123.1|121.3|123.14|121.34|123.07|121.27|10
1655830300000|2022-06-21 16:51:40|123.12|121.32|123.1|121.3|123.14|121.34|123.1|121.3|7
1655830310000|2022-06-21 16:51:50|123.13|121.33|123.09|121.29|123.17|121.37|123.09|121.29|10
1655830320000|2022-06-21 16:52:00|123.12|121.32|123.15|121.35|123.15|121.35|123.1|121.3|13
1655830330000|2022-06-21 16:52:10|123.14|121.34|123.18|121.38|123.18|121.38|123.14|121.34|4
1655830340000|2022-06-21 16:52:20|123.17|121.37|123.12|121.32|123.17|121.37|123.1|121.3|12
1655830350000|2022-06-21 16:52:30|123.1|121.3|123.1|121.3|123.12|121.32|123.1|121.3|4
1655830360000|2022-06-21 16:52:40|123.09|121.29|122.96|121.16|123.12|121.32|122.93|121.13|14
1655830370000|2022-06-21 16:52:50|122.78|120.98|122.91|121.11|122.91|121.11|122.78|120.98|6
1655830380000|2022-06-21 16:53:00|122.92|121.12|122.87|121.07|122.95|121.15|122.85|121.05|18
1655830390000|2022-06-21 16:53:10|122.89|121.09|122.88|121.08|122.9|121.1|122.83|121.03|13
1655830400000|2022-06-21 16:53:20|122.87|121.07|122.88|121.08|122.88|121.08|122.87|121.07|4
1655830410000|2022-06-21 16:53:30|122.93|121.13|122.95|121.15|122.95|121.15|122.93|121.13|4
1655830420000|2022-06-21 16:53:40|122.94|121.14|122.91|121.11|122.94|121.14|122.9|121.1|8
1655830430000|2022-06-21 16:53:50|122.9|121.1|122.86|121.06|122.9|121.1|122.85|121.05|7
1655830450000|2022-06-21 16:54:10|122.85|121.05|122.74|120.94|122.85|121.05|122.74|120.94|6
1655830460000|2022-06-21 16:54:20|122.75|120.95|122.74|120.94|122.75|120.95|122.74|120.94|2
1655830470000|2022-06-21 16:54:30|122.75|120.95|122.79|120.99|122.79|120.99|122.74|120.94|7
1655830480000|2022-06-21 16:54:40|122.78|120.98|122.69|120.89|122.78|120.98|122.69|120.89|8
1655830490000|2022-06-21 16:54:50|122.7|120.9|122.66|120.86|122.71|120.91|122.66|120.86|8
1655830500000|2022-06-21 16:55:00|122.67|120.87|122.65|120.85|122.67|120.87|122.64|120.84|5
1655830510000|2022-06-21 16:55:10|122.66|120.86|122.67|120.87|122.69|120.89|122.66|120.86|6
1655830520000|2022-06-21 16:55:20|122.68|120.88|122.69|120.89|122.69|120.89|122.68|120.88|2
1655830530000|2022-06-21 16:55:30|122.68|120.88|122.69|120.89|122.69|120.89|122.68|120.88|2
1655830540000|2022-06-21 16:55:40|122.68|120.88|122.68|120.88|122.69|120.89|122.67|120.87|7
1655830550000|2022-06-21 16:55:50|122.77|120.97|122.77|120.97|122.77|120.97|122.77|120.97|1
1655830560000|2022-06-21 16:56:00|122.76|120.96|122.86|121.06|122.87|121.07|122.75|120.95|8
1655830570000|2022-06-21 16:56:10|122.85|121.05|122.85|121.05|122.86|121.06|122.85|121.05|3
1655830580000|2022-06-21 16:56:20|122.84|121.04|122.82|121.02|122.84|121.04|122.82|121.02|3
1655830590000|2022-06-21 16:56:30|122.83|121.03|122.87|121.07|122.87|121.07|122.82|121.02|9
1655830600000|2022-06-21 16:56:40|122.86|121.06|122.86|121.06|122.87|121.07|122.85|121.05|7
1655830610000|2022-06-21 16:56:50|122.87|121.07|122.86|121.06|122.87|121.07|122.86|121.06|2
1655830620000|2022-06-21 16:57:00|122.87|121.07|122.87|121.07|122.88|121.08|122.86|121.06|11
1655830630000|2022-06-21 16:57:10|122.86|121.06|122.84|121.04|122.86|121.06|122.84|121.04|6
1655830640000|2022-06-21 16:57:20|122.85|121.05|122.86|121.06|122.86|121.06|122.84|121.04|8
1655830650000|2022-06-21 16:57:30|122.85|121.05|122.86|121.06|122.86|121.06|122.85|121.05|4
1655830660000|2022-06-21 16:57:40|122.87|121.07|122.88|121.08|122.88|121.08|122.86|121.06|4
1655830670000|2022-06-21 16:57:50|122.86|121.06|122.87|121.07|122.87|121.07|122.86|121.06|2
1655830680000|2022-06-21 16:58:00|122.86|121.06|122.86|121.06|122.88|121.08|122.86|121.06|6
1655830690000|2022-06-21 16:58:10|122.89|121.09|122.86|121.06|122.89|121.09|122.86|121.06|4
1655830700000|2022-06-21 16:58:20|122.83|121.03|122.73|120.93|122.83|121.03|122.73|120.93|9
1655830710000|2022-06-21 16:58:30|122.68|120.88|122.66|120.86|122.68|120.88|122.65|120.85|7
1655830720000|2022-06-21 16:58:40|122.65|120.85|122.55|120.75|122.65|120.85|122.55|120.75|9
1655830730000|2022-06-21 16:58:50|122.56|120.76|122.62|120.82|122.63|120.83|122.56|120.76|7
1655830740000|2022-06-21 16:59:00|122.61|120.81|122.61|120.81|122.62|120.82|122.61|120.81|9
1655830750000|2022-06-21 16:59:10|122.62|120.82|122.58|120.78|122.62|120.82|122.58|120.78|8
1655830760000|2022-06-21 16:59:20|122.57|120.77|122.51|120.71|122.57|120.77|122.5|120.7|6
1655830770000|2022-06-21 16:59:30|122.52|120.72|122.5|120.7|122.52|120.72|122.5|120.7|9
1655830780000|2022-06-21 16:59:40|122.51|120.71|122.51|120.71|122.51|120.71|122.5|120.7|7
1655830790000|2022-06-21 16:59:50|122.52|120.72|122.54|120.74|122.56|120.76|122.52|120.72|4
1655830800000|2022-06-21 17:00:00|122.56|120.76|122.53|120.73|122.59|120.79|122.52|120.72|13
1655830810000|2022-06-21 17:00:10|122.55|120.75|122.85|121.05|122.85|121.05|122.55|120.75|20
1655830820000|2022-06-21 17:00:20|122.84|121.04|122.85|121.05|122.85|121.05|122.8|121|9
1655830830000|2022-06-21 17:00:30|122.84|121.04|122.83|121.03|122.86|121.06|122.82|121.02|7
1655830840000|2022-06-21 17:00:40|122.82|121.02|122.79|120.99|122.82|121.02|122.79|120.99|4
1655830850000|2022-06-21 17:00:50|122.78|120.98|122.7|120.9|122.78|120.98|122.68|120.88|5
1655830860000|2022-06-21 17:01:00|122.71|120.91|122.72|120.92|122.75|120.95|122.71|120.91|7
1655830870000|2022-06-21 17:01:10|122.73|120.93|122.76|120.96|122.76|120.96|122.71|120.91|9
1655830880000|2022-06-21 17:01:20|122.75|120.95|122.8|121|122.8|121|122.71|120.91|13
1655830890000|2022-06-21 17:01:30|122.78|120.98|122.85|121.05|122.86|121.06|122.78|120.98|8
1655830900000|2022-06-21 17:01:40|122.86|121.06|122.87|121.07|122.87|121.07|122.86|121.06|2
1655830910000|2022-06-21 17:01:50|122.86|121.06|122.84|121.04|122.86|121.06|122.84|121.04|3
1655830920000|2022-06-21 17:02:00|122.82|121.02|122.82|121.02|122.85|121.05|122.8|121|13
1655830930000|2022-06-21 17:02:10|122.83|121.03|122.8|121|122.84|121.04|122.8|121|9
1655830940000|2022-06-21 17:02:20|122.81|121.01|122.82|121.02|122.82|121.02|122.81|121.01|2
1655830950000|2022-06-21 17:02:30|122.83|121.03|122.86|121.06|122.86|121.06|122.81|121.01|8
1655830960000|2022-06-21 17:02:40|122.85|121.05|122.85|121.05|122.85|121.05|122.84|121.04|3
1655830970000|2022-06-21 17:02:50|122.84|121.04|122.8|121|122.84|121.04|122.8|121|6
1655830980000|2022-06-21 17:03:00|122.67|120.87|122.63|120.83|122.67|120.87|122.61|120.81|11
1655830990000|2022-06-21 17:03:10|122.64|120.84|122.64|120.84|122.65|120.85|122.64|120.84|3
1655831000000|2022-06-21 17:03:20|122.63|120.83|122.59|120.79|122.63|120.83|122.59|120.79|9
1655831010000|2022-06-21 17:03:30|122.62|120.82|122.61|120.81|122.65|120.85|122.61|120.81|8
1655831020000|2022-06-21 17:03:40|122.62|120.82|122.56|120.76|122.62|120.82|122.56|120.76|7
1655831030000|2022-06-21 17:03:50|122.54|120.74|122.43|120.63|122.56|120.76|122.42|120.62|15
1655831040000|2022-06-21 17:04:00|122.42|120.62|122.38|120.58|122.42|120.62|122.38|120.58|11
1655831050000|2022-06-21 17:04:10|122.37|120.57|122.26|120.46|122.37|120.57|122.26|120.46|8
1655831060000|2022-06-21 17:04:20|122.25|120.45|122.23|120.43|122.26|120.46|122.23|120.43|5
1655831070000|2022-06-21 17:04:30|122.22|120.42|122.21|120.41|122.23|120.43|122.2|120.4|9
1655831080000|2022-06-21 17:04:40|122.18|120.38|122.24|120.44|122.24|120.44|122.14|120.34|20
1655831090000|2022-06-21 17:04:50|122.11|120.31|122.19|120.39|122.21|120.41|122.06|120.26|22
1655831100000|2022-06-21 17:05:00|122.2|120.4|122.22|120.42|122.24|120.44|122.2|120.4|6
1655831110000|2022-06-21 17:05:10|122.23|120.43|122.37|120.57|122.37|120.57|122.23|120.43|10
1655831120000|2022-06-21 17:05:20|122.36|120.56|122.26|120.46|122.37|120.57|122.25|120.45|14
1655831130000|2022-06-21 17:05:30|122.27|120.47|122.17|120.37|122.27|120.47|122.17|120.37|7
1655831140000|2022-06-21 17:05:40|122.18|120.38|122.15|120.35|122.19|120.39|122.15|120.35|10
1655831150000|2022-06-21 17:05:50|122.14|120.34|122.21|120.41|122.22|120.42|122.14|120.34|13
1655831160000|2022-06-21 17:06:00|122.2|120.4|122.15|120.35|122.21|120.41|122.14|120.34|7
1655831170000|2022-06-21 17:06:10|122.16|120.36|122.19|120.39|122.2|120.4|122.13|120.33|12
1655831180000|2022-06-21 17:06:20|122.2|120.4|122.22|120.42|122.22|120.42|122.19|120.39|5
1655831190000|2022-06-21 17:06:30|122.23|120.43|122.4|120.6|122.4|120.6|122.23|120.43|6
1655831200000|2022-06-21 17:06:40|122.42|120.62|122.41|120.61|122.42|120.62|122.4|120.6|3
1655831210000|2022-06-21 17:06:50|122.42|120.62|122.44|120.64|122.62|120.82|122.42|120.62|19
1655831220000|2022-06-21 17:07:00|122.45|120.65|122.52|120.72|122.53|120.73|122.45|120.65|8
1655831230000|2022-06-21 17:07:10|122.51|120.71|122.54|120.74|122.54|120.74|122.47|120.67|9
1655831240000|2022-06-21 17:07:20|122.53|120.73|122.5|120.7|122.54|120.74|122.5|120.7|5
1655831250000|2022-06-21 17:07:30|122.49|120.69|122.49|120.69|122.49|120.69|122.49|120.69|1
1655831260000|2022-06-21 17:07:40|122.5|120.7|122.45|120.65|122.5|120.7|122.45|120.65|6
1655831270000|2022-06-21 17:07:50|122.4|120.6|122.37|120.57|122.4|120.6|122.37|120.57|6
1655831280000|2022-06-21 17:08:00|122.38|120.58|122.18|120.38|122.38|120.58|122.17|120.37|18
1655831290000|2022-06-21 17:08:10|122.19|120.39|122.15|120.35|122.19|120.39|122.1|120.3|16
1655831300000|2022-06-21 17:08:20|122.13|120.33|122.2|120.4|122.2|120.4|122.12|120.32|11
1655831310000|2022-06-21 17:08:30|122.19|120.39|122.26|120.46|122.26|120.46|122.16|120.36|8
1655831320000|2022-06-21 17:08:40|122.28|120.48|122.2|120.4|122.28|120.48|122.2|120.4|11
1655831330000|2022-06-21 17:08:50|122.19|120.39|122.19|120.39|122.19|120.39|122.18|120.38|9
1655831340000|2022-06-21 17:09:00|122.22|120.42|122.26|120.46|122.27|120.47|122.22|120.42|4
1655831350000|2022-06-21 17:09:10|122.25|120.45|122.17|120.37|122.28|120.48|122.17|120.37|8
1655831360000|2022-06-21 17:09:20|122.16|120.36|122.17|120.37|122.2|120.4|122.15|120.35|9
1655831370000|2022-06-21 17:09:30|122.16|120.36|122.14|120.34|122.16|120.36|122.13|120.33|9
1655831380000|2022-06-21 17:09:40|122.13|120.33|122.06|120.26|122.14|120.34|122.05|120.25|13
1655831390000|2022-06-21 17:09:50|122.05|120.25|122.14|120.34|122.16|120.36|122.04|120.24|8
1655831400000|2022-06-21 17:10:00|122.13|120.33|122.05|120.25|122.13|120.33|122.04|120.24|12
1655831410000|2022-06-21 17:10:10|122.06|120.26|122.07|120.27|122.08|120.28|122.06|120.26|10
1655831420000|2022-06-21 17:10:20|122.08|120.28|122.06|120.26|122.08|120.28|122.05|120.25|9
1655831430000|2022-06-21 17:10:30|122.07|120.27|122.09|120.29|122.09|120.29|122.06|120.26|9
1655831440000|2022-06-21 17:10:40|122.1|120.3|122.22|120.42|122.22|120.42|122.1|120.3|9
1655831450000|2022-06-21 17:10:50|122.23|120.43|122.37|120.57|122.37|120.57|122.23|120.43|7
1655831460000|2022-06-21 17:11:00|122.35|120.55|122.33|120.53|122.35|120.55|122.31|120.51|8
1655831470000|2022-06-21 17:11:10|122.34|120.54|122.33|120.53|122.34|120.54|122.3|120.5|7
1655831480000|2022-06-21 17:11:20|122.32|120.52|122.28|120.48|122.35|120.55|122.28|120.48|10
1655831490000|2022-06-21 17:11:30|122.26|120.46|122.1|120.3|122.26|120.46|122.06|120.26|10
1655831500000|2022-06-21 17:11:40|122.11|120.31|122.16|120.36|122.17|120.37|122.1|120.3|7
1655831510000|2022-06-21 17:11:50|122.15|120.35|122.18|120.38|122.19|120.39|122.14|120.34|8
1655831520000|2022-06-21 17:12:00|122.2|120.4|122.16|120.36|122.2|120.4|122.16|120.36|12
1655831530000|2022-06-21 17:12:10|122.17|120.37|122.15|120.35|122.17|120.37|122.15|120.35|11
1655831540000|2022-06-21 17:12:20|122.16|120.36|122.29|120.49|122.32|120.52|122.16|120.36|12
1655831550000|2022-06-21 17:12:30|122.3|120.5|122.32|120.52|122.32|120.52|122.28|120.48|12
1655831560000|2022-06-21 17:12:40|122.33|120.53|122.32|120.52|122.33|120.53|122.32|120.52|4
1655831570000|2022-06-21 17:12:50|122.33|120.53|122.32|120.52|122.33|120.53|122.32|120.52|4
1655831580000|2022-06-21 17:13:00|122.31|120.51|122.29|120.49|122.32|120.52|122.26|120.46|10
1655831590000|2022-06-21 17:13:10|122.28|120.48|122.28|120.48|122.29|120.49|122.27|120.47|7
1655831600000|2022-06-21 17:13:20|122.29|120.49|122.29|120.49|122.29|120.49|122.28|120.48|3
1655831610000|2022-06-21 17:13:30|122.28|120.48|122.36|120.56|122.36|120.56|122.28|120.48|8
1655831620000|2022-06-21 17:13:40|122.35|120.55|122.35|120.55|122.36|120.56|122.35|120.55|5
1655831630000|2022-06-21 17:13:50|122.37|120.57|122.35|120.55|122.37|120.57|122.35|120.55|3
1655831640000|2022-06-21 17:14:00|122.36|120.56|122.48|120.68|122.51|120.71|122.34|120.54|9
1655831650000|2022-06-21 17:14:10|122.46|120.66|122.43|120.63|122.48|120.68|122.38|120.58|8
1655831660000|2022-06-21 17:14:20|122.41|120.61|122.47|120.67|122.47|120.67|122.39|120.59|11
1655831670000|2022-06-21 17:14:30|122.48|120.68|122.49|120.69|122.49|120.69|122.47|120.67|5
1655831680000|2022-06-21 17:14:40|122.5|120.7|122.49|120.69|122.51|120.71|122.49|120.69|3
1655831690000|2022-06-21 17:14:50|122.5|120.7|122.42|120.62|122.5|120.7|122.42|120.62|10
1655831700000|2022-06-21 17:15:00|122.44|120.64|122.47|120.67|122.47|120.67|122.39|120.59|18
1655831710000|2022-06-21 17:15:10|122.48|120.68|122.47|120.67|122.49|120.69|122.47|120.67|6
1655831720000|2022-06-21 17:15:20|122.46|120.66|122.4|120.6|122.46|120.66|122.4|120.6|3
1655831730000|2022-06-21 17:15:30|122.39|120.59|122.37|120.57|122.4|120.6|122.37|120.57|7
1655831750000|2022-06-21 17:15:50|122.38|120.58|122.38|120.58|122.38|120.58|122.38|120.58|1
1655831760000|2022-06-21 17:16:00|122.39|120.59|122.41|120.61|122.41|120.61|122.37|120.57|11
1655831770000|2022-06-21 17:16:10|122.42|120.62|122.41|120.61|122.42|120.62|122.41|120.61|4
1655831780000|2022-06-21 17:16:20|122.42|120.62|122.4|120.6|122.42|120.62|122.4|120.6|5
1655831790000|2022-06-21 17:16:30|122.41|120.61|122.4|120.6|122.42|120.62|122.4|120.6|12
1655831800000|2022-06-21 17:16:40|122.41|120.61|122.46|120.66|122.46|120.66|122.39|120.59|8
1655831810000|2022-06-21 17:16:50|122.44|120.64|122.42|120.62|122.44|120.64|122.42|120.62|5
1655831820000|2022-06-21 17:17:00|122.41|120.61|122.47|120.67|122.47|120.67|122.4|120.6|5
1655831830000|2022-06-21 17:17:10|122.48|120.68|122.48|120.68|122.49|120.69|122.48|120.68|3
1655831840000|2022-06-21 17:17:20|122.49|120.69|122.48|120.68|122.5|120.7|122.48|120.68|6
1655831850000|2022-06-21 17:17:30|122.45|120.65|122.47|120.67|122.47|120.67|122.45|120.65|3
1655831860000|2022-06-21 17:17:40|122.48|120.68|122.46|120.66|122.48|120.68|122.46|120.66|3
1655831870000|2022-06-21 17:17:50|122.45|120.65|122.45|120.65|122.45|120.65|122.45|120.65|1
1655831880000|2022-06-21 17:18:00|122.46|120.66|122.45|120.65|122.46|120.66|122.45|120.65|2
1655831890000|2022-06-21 17:18:10|122.4|120.6|122.4|120.6|122.41|120.61|122.4|120.6|7
1655831900000|2022-06-21 17:18:20|122.44|120.64|122.47|120.67|122.47|120.67|122.44|120.64|4
1655831910000|2022-06-21 17:18:30|122.48|120.68|122.48|120.68|122.48|120.68|122.48|120.68|1
1655831920000|2022-06-21 17:18:40|122.46|120.66|122.46|120.66|122.46|120.66|122.46|120.66|1
1655831930000|2022-06-21 17:18:50|122.45|120.65|122.38|120.58|122.45|120.65|122.38|120.58|9
1655831940000|2022-06-21 17:19:00|122.37|120.57|122.35|120.55|122.37|120.57|122.34|120.54|5
1655831950000|2022-06-21 17:19:10|122.37|120.57|122.36|120.56|122.37|120.57|122.34|120.54|7
1655831960000|2022-06-21 17:19:20|122.37|120.57|122.36|120.56|122.37|120.57|122.35|120.55|4
1655831970000|2022-06-21 17:19:30|122.37|120.57|122.4|120.6|122.4|120.6|122.37|120.57|3
1655831980000|2022-06-21 17:19:40|122.39|120.59|122.38|120.58|122.39|120.59|122.38|120.58|2
1655831990000|2022-06-21 17:19:50|122.37|120.57|122.36|120.56|122.37|120.57|122.36|120.56|4
1655832000000|2022-06-21 17:20:00|122.37|120.57|122.38|120.58|122.4|120.6|122.37|120.57|6
1655832010000|2022-06-21 17:20:10|122.37|120.57|122.38|120.58|122.39|120.59|122.37|120.57|6
1655832020000|2022-06-21 17:20:20|122.37|120.57|122.36|120.56|122.39|120.59|122.36|120.56|9
1655832030000|2022-06-21 17:20:30|122.37|120.57|122.38|120.58|122.38|120.58|122.37|120.57|2
1655832040000|2022-06-21 17:20:40|122.36|120.56|122.36|120.56|122.36|120.56|122.36|120.56|1
1655832050000|2022-06-21 17:20:50|122.37|120.57|122.4|120.6|122.4|120.6|122.36|120.56|5
1655832060000|2022-06-21 17:21:00|122.39|120.59|122.43|120.63|122.44|120.64|122.38|120.58|14
1655832070000|2022-06-21 17:21:10|122.44|120.64|122.45|120.65|122.46|120.66|122.44|120.64|4
1655832080000|2022-06-21 17:21:20|122.46|120.66|122.5|120.7|122.5|120.7|122.46|120.66|4
1655832090000|2022-06-21 17:21:30|122.49|120.69|122.45|120.65|122.5|120.7|122.45|120.65|6
1655832100000|2022-06-21 17:21:40|122.46|120.66|122.49|120.69|122.49|120.69|122.46|120.66|5
1655832110000|2022-06-21 17:21:50|122.5|120.7|122.53|120.73|122.53|120.73|122.48|120.68|12
1655832120000|2022-06-21 17:22:00|122.54|120.74|122.54|120.74|122.55|120.75|122.52|120.72|9
1655832130000|2022-06-21 17:22:10|122.55|120.75|122.7|120.9|122.73|120.93|122.54|120.74|19
1655832140000|2022-06-21 17:22:20|122.71|120.91|122.8|121|122.87|121.07|122.7|120.9|13
1655832150000|2022-06-21 17:22:30|122.79|120.99|122.79|120.99|122.8|121|122.78|120.98|11
1655832160000|2022-06-21 17:22:40|122.8|121|122.81|121.01|122.82|121.02|122.8|121|10
1655832170000|2022-06-21 17:22:50|122.82|121.02|122.82|121.02|122.84|121.04|122.8|121|7
1655832180000|2022-06-21 17:23:00|122.81|121.01|122.83|121.03|122.83|121.03|122.81|121.01|7
1655832190000|2022-06-21 17:23:10|122.82|121.02|122.81|121.01|122.82|121.02|122.81|121.01|2
1655832200000|2022-06-21 17:23:20|122.8|121|122.8|121|122.81|121.01|122.78|120.98|7
1655832210000|2022-06-21 17:23:30|122.79|120.99|122.79|120.99|122.79|120.99|122.78|120.98|9
1655832220000|2022-06-21 17:23:40|122.78|120.98|122.79|120.99|122.79|120.99|122.77|120.97|11
1655832230000|2022-06-21 17:23:50|122.78|120.98|122.78|120.98|122.79|120.99|122.78|120.98|5
1655832240000|2022-06-21 17:24:00|122.77|120.97|122.78|120.98|122.78|120.98|122.77|120.97|6
1655832250000|2022-06-21 17:24:10|122.77|120.97|122.78|120.98|122.79|120.99|122.77|120.97|6
1655832260000|2022-06-21 17:24:20|122.81|121.01|122.8|121|122.82|121.02|122.8|121|8
1655832270000|2022-06-21 17:24:30|122.81|121.01|122.82|121.02|122.82|121.02|122.8|121|4
1655832280000|2022-06-21 17:24:40|122.81|121.01|122.83|121.03|122.84|121.04|122.81|121.01|5
1655832290000|2022-06-21 17:24:50|122.84|121.04|122.83|121.03|122.84|121.04|122.83|121.03|2
1655832300000|2022-06-21 17:25:00|122.82|121.02|122.82|121.02|122.83|121.03|122.82|121.02|7
1655832310000|2022-06-21 17:25:10|122.83|121.03|122.83|121.03|122.83|121.03|122.82|121.02|7
1655832320000|2022-06-21 17:25:20|122.82|121.02|122.8|121|122.83|121.03|122.79|120.99|5
1655832330000|2022-06-21 17:25:30|122.81|121.01|122.8|121|122.81|121.01|122.8|121|4
1655832340000|2022-06-21 17:25:40|122.79|120.99|122.8|121|122.8|121|122.79|120.99|2
1655832350000|2022-06-21 17:25:50|122.81|121.01|122.81|121.01|122.81|121.01|122.81|121.01|1
1655832360000|2022-06-21 17:26:00|122.8|121|122.8|121|122.8|121|122.8|121|1
1655832370000|2022-06-21 17:26:10|122.81|121.01|122.82|121.02|122.84|121.04|122.81|121.01|6
1655832380000|2022-06-21 17:26:20|122.81|121.01|122.82|121.02|122.82|121.02|122.81|121.01|8
1655832390000|2022-06-21 17:26:30|122.81|121.01|122.81|121.01|122.82|121.02|122.8|121|9
1655832400000|2022-06-21 17:26:40|122.82|121.02|122.87|121.07|122.88|121.08|122.82|121.02|4
1655832410000|2022-06-21 17:26:50|122.86|121.06|122.84|121.04|122.86|121.06|122.83|121.03|5
1655832420000|2022-06-21 17:27:00|122.86|121.06|122.84|121.04|122.86|121.06|122.83|121.03|5
1655832430000|2022-06-21 17:27:10|122.85|121.05|122.85|121.05|122.85|121.05|122.85|121.05|1
1655832450000|2022-06-21 17:27:30|122.84|121.04|122.85|121.05|122.85|121.05|122.84|121.04|2
1655832460000|2022-06-21 17:27:40|122.88|121.08|122.87|121.07|122.88|121.08|122.85|121.05|5
1655832480000|2022-06-21 17:28:00|122.86|121.06|122.88|121.08|122.88|121.08|122.81|121.01|9
1655832490000|2022-06-21 17:28:10|122.89|121.09|122.88|121.08|122.89|121.09|122.87|121.07|4
1655832530000|2022-06-21 17:28:50|122.86|121.06|122.87|121.07|122.88|121.08|122.86|121.06|4
1655832540000|2022-06-21 17:29:00|122.88|121.08|122.87|121.07|122.88|121.08|122.87|121.07|4
1655832550000|2022-06-21 17:29:10|122.88|121.08|122.88|121.08|122.88|121.08|122.87|121.07|3
1655832570000|2022-06-21 17:29:30|122.87|121.07|122.91|121.11|122.91|121.11|122.87|121.07|5
1655832580000|2022-06-21 17:29:40|122.9|121.1|122.87|121.07|122.9|121.1|122.87|121.07|8
1655832590000|2022-06-21 17:29:50|122.88|121.08|122.88|121.08|122.88|121.08|122.88|121.08|1
1655832600000|2022-06-21 17:30:00|122.89|121.09|123.12|121.32|123.12|121.32|122.89|121.09|12
1655832610000|2022-06-21 17:30:10|123.14|121.34|123.07|121.27|123.15|121.35|123.07|121.27|9
1655832620000|2022-06-21 17:30:20|123.06|121.26|123.08|121.28|123.11|121.31|123.06|121.26|10
1655832630000|2022-06-21 17:30:30|123.09|121.29|123.1|121.3|123.1|121.3|123.09|121.29|4
1655832640000|2022-06-21 17:30:40|123.08|121.28|123.13|121.33|123.13|121.33|123.08|121.28|6
1655832650000|2022-06-21 17:30:50|123.14|121.34|123.14|121.34|123.17|121.37|123.14|121.34|8
1655832660000|2022-06-21 17:31:00|123.15|121.35|123.16|121.36|123.16|121.36|123.15|121.35|2
1655832670000|2022-06-21 17:31:10|123.14|121.34|123.11|121.31|123.15|121.35|123.11|121.31|5
1655832680000|2022-06-21 17:31:20|123.1|121.3|123.09|121.29|123.1|121.3|123.07|121.27|7
1655832690000|2022-06-21 17:31:30|123.07|121.27|123.08|121.28|123.09|121.29|123.07|121.27|4
1655832700000|2022-06-21 17:31:40|123.09|121.29|123.08|121.28|123.09|121.29|123.08|121.28|6
1655832710000|2022-06-21 17:31:50|123.03|121.23|122.92|121.12|123.03|121.23|122.91|121.11|8
1655832720000|2022-06-21 17:32:00|122.91|121.11|122.81|121.01|122.93|121.13|122.81|121.01|12
1655832730000|2022-06-21 17:32:10|122.8|121|122.69|120.89|122.8|121|122.68|120.88|10
1655832740000|2022-06-21 17:32:20|122.7|120.9|122.7|120.9|122.7|120.9|122.69|120.89|5
1655832750000|2022-06-21 17:32:30|122.69|120.89|122.62|120.82|122.73|120.93|122.62|120.82|8
1655832760000|2022-06-21 17:32:40|122.61|120.81|122.67|120.87|122.67|120.87|122.58|120.78|13
1655832770000|2022-06-21 17:32:50|122.66|120.86|122.64|120.84|122.67|120.87|122.64|120.84|5
1655832780000|2022-06-21 17:33:00|122.62|120.82|122.6|120.8|122.62|120.82|122.54|120.74|13
1655832790000|2022-06-21 17:33:10|122.61|120.81|122.76|120.96|122.76|120.96|122.6|120.8|11
1655832800000|2022-06-21 17:33:20|122.75|120.95|122.7|120.9|122.75|120.95|122.68|120.88|9
1655832810000|2022-06-21 17:33:30|122.69|120.89|122.69|120.89|122.69|120.89|122.69|120.89|1
1655832820000|2022-06-21 17:33:40|122.7|120.9|122.71|120.91|122.72|120.92|122.69|120.89|10
1655832830000|2022-06-21 17:33:50|122.73|120.93|122.79|120.99|122.79|120.99|122.73|120.93|4
1655832840000|2022-06-21 17:34:00|122.81|121.01|122.91|121.11|122.93|121.13|122.78|120.98|9
1655832850000|2022-06-21 17:34:10|122.9|121.1|122.86|121.06|122.9|121.1|122.84|121.04|9
1655832860000|2022-06-21 17:34:20|122.85|121.05|122.81|121.01|122.86|121.06|122.8|121|10
1655832870000|2022-06-21 17:34:30|122.82|121.02|122.85|121.05|122.85|121.05|122.82|121.02|4
1655832880000|2022-06-21 17:34:40|122.84|121.04|122.84|121.04|122.84|121.04|122.83|121.03|3
1655832890000|2022-06-21 17:34:50|122.81|121.01|122.83|121.03|122.83|121.03|122.81|121.01|3
1655832900000|2022-06-21 17:35:00|122.84|121.04|122.78|120.98|122.84|121.04|122.78|120.98|7
1655832910000|2022-06-21 17:35:10|122.79|120.99|122.84|121.04|122.84|121.04|122.79|120.99|5
1655832920000|2022-06-21 17:35:20|122.82|121.02|122.85|121.05|122.85|121.05|122.82|121.02|4
1655832930000|2022-06-21 17:35:30|122.87|121.07|122.85|121.05|122.87|121.07|122.84|121.04|9
1655832940000|2022-06-21 17:35:40|122.86|121.06|122.86|121.06|122.86|121.06|122.85|121.05|3
1655832950000|2022-06-21 17:35:50|122.87|121.07|122.86|121.06|122.87|121.07|122.85|121.05|4
1655832960000|2022-06-21 17:36:00|122.87|121.07|122.86|121.06|122.87|121.07|122.86|121.06|4
1655832970000|2022-06-21 17:36:10|122.87|121.07|122.86|121.06|122.87|121.07|122.86|121.06|2
1655832980000|2022-06-21 17:36:20|122.87|121.07|122.85|121.05|122.88|121.08|122.85|121.05|4
1655832990000|2022-06-21 17:36:30|122.81|121.01|122.82|121.02|122.83|121.03|122.81|121.01|5
1655833000000|2022-06-21 17:36:40|122.78|120.98|122.72|120.92|122.78|120.98|122.72|120.92|6
1655833010000|2022-06-21 17:36:50|122.73|120.93|122.63|120.83|122.73|120.93|122.63|120.83|7
1655833020000|2022-06-21 17:37:00|122.62|120.82|122.57|120.77|122.63|120.83|122.5|120.7|19
1655833030000|2022-06-21 17:37:10|122.56|120.76|122.5|120.7|122.56|120.76|122.5|120.7|12
1655833040000|2022-06-21 17:37:20|122.49|120.69|122.31|120.51|122.49|120.69|122.3|120.5|20
1655833050000|2022-06-21 17:37:30|122.3|120.5|122.22|120.42|122.31|120.51|122.2|120.4|16
1655833060000|2022-06-21 17:37:40|122.21|120.41|122.32|120.52|122.35|120.55|122.2|120.4|20
1655833070000|2022-06-21 17:37:50|122.31|120.51|122.26|120.46|122.31|120.51|122.26|120.46|12
1655833080000|2022-06-21 17:38:00|122.27|120.47|122.22|120.42|122.32|120.52|122.22|120.42|16
1655833090000|2022-06-21 17:38:10|122.23|120.43|122.21|120.41|122.23|120.43|122.17|120.37|14
1655833100000|2022-06-21 17:38:20|122.22|120.42|122.28|120.48|122.32|120.52|122.22|120.42|12
1655833110000|2022-06-21 17:38:30|122.29|120.49|122.27|120.47|122.31|120.51|122.27|120.47|9
1655833120000|2022-06-21 17:38:40|122.25|120.45|122.2|120.4|122.25|120.45|122.2|120.4|17
1655833130000|2022-06-21 17:38:50|122.19|120.39|122.22|120.42|122.22|120.42|122.19|120.39|8
1655833140000|2022-06-21 17:39:00|122.24|120.44|122.2|120.4|122.27|120.47|122.2|120.4|18
1655833150000|2022-06-21 17:39:10|122.19|120.39|122|120.2|122.19|120.39|121.98|120.18|21
1655833160000|2022-06-21 17:39:20|121.95|120.15|121.85|120.05|121.95|120.15|121.7|119.9|25
1655833170000|2022-06-21 17:39:30|121.86|120.06|121.85|120.05|121.9|120.1|121.79|119.99|20
1655833180000|2022-06-21 17:39:40|121.84|120.04|121.81|120.01|121.84|120.04|121.8|120|6
1655833190000|2022-06-21 17:39:50|121.82|120.02|121.74|119.94|121.86|120.06|121.72|119.92|12
1655833200000|2022-06-21 17:40:00|121.75|119.95|121.73|119.93|121.76|119.96|121.73|119.93|9
1655833210000|2022-06-21 17:40:10|121.74|119.94|121.7|119.9|121.74|119.94|121.67|119.87|11
1655833220000|2022-06-21 17:40:20|121.72|119.92|121.89|120.09|121.89|120.09|121.71|119.91|19
1655833230000|2022-06-21 17:40:30|121.9|120.1|121.83|120.03|121.91|120.11|121.8|120|11
1655833240000|2022-06-21 17:40:40|121.84|120.04|121.88|120.08|121.88|120.08|121.84|120.04|6
1655833250000|2022-06-21 17:40:50|121.9|120.1|121.88|120.08|121.9|120.1|121.86|120.06|6
1655833260000|2022-06-21 17:41:00|121.89|120.09|121.89|120.09|121.89|120.09|121.88|120.08|5
1655833270000|2022-06-21 17:41:10|121.88|120.08|121.84|120.04|121.88|120.08|121.84|120.04|6
1655833280000|2022-06-21 17:41:20|121.82|120.02|121.78|119.98|121.82|120.02|121.7|119.9|14
1655833290000|2022-06-21 17:41:30|121.79|119.99|121.84|120.04|121.84|120.04|121.78|119.98|10
1655833300000|2022-06-21 17:41:40|121.87|120.07|121.9|120.1|121.9|120.1|121.87|120.07|3
1655833310000|2022-06-21 17:41:50|121.88|120.08|121.82|120.02|121.88|120.08|121.82|120.02|5
1655833320000|2022-06-21 17:42:00|121.85|120.05|121.88|120.08|121.9|120.1|121.85|120.05|8
1655833330000|2022-06-21 17:42:10|121.89|120.09|121.85|120.05|121.89|120.09|121.85|120.05|5
1655833340000|2022-06-21 17:42:20|121.84|120.04|121.82|120.02|121.84|120.04|121.8|120|7
1655833350000|2022-06-21 17:42:30|121.83|120.03|121.84|120.04|121.84|120.04|121.82|120.02|4
1655833360000|2022-06-21 17:42:40|121.85|120.05|121.9|120.1|121.9|120.1|121.85|120.05|6
1655833370000|2022-06-21 17:42:50|121.88|120.08|121.87|120.07|121.88|120.08|121.87|120.07|2
1655833380000|2022-06-21 17:43:00|121.85|120.05|121.79|119.99|121.88|120.08|121.79|119.99|8
1655833390000|2022-06-21 17:43:10|121.8|120|121.86|120.06|121.86|120.06|121.8|120|7
1655833400000|2022-06-21 17:43:20|121.88|120.08|121.86|120.06|121.88|120.08|121.85|120.05|4
1655833410000|2022-06-21 17:43:30|121.84|120.04|121.88|120.08|121.88|120.08|121.79|119.99|11
1655833420000|2022-06-21 17:43:40|121.87|120.07|121.89|120.09|121.89|120.09|121.83|120.03|6
1655833430000|2022-06-21 17:43:50|121.9|120.1|121.88|120.08|121.9|120.1|121.88|120.08|2
1655833440000|2022-06-21 17:44:00|121.89|120.09|121.91|120.11|121.91|120.11|121.89|120.09|3
1655833450000|2022-06-21 17:44:10|121.92|120.12|121.91|120.11|121.92|120.12|121.91|120.11|6
1655833460000|2022-06-21 17:44:20|121.92|120.12|121.92|120.12|121.92|120.12|121.91|120.11|3
1655833470000|2022-06-21 17:44:30|121.91|120.11|121.91|120.11|121.92|120.12|121.91|120.11|3
1655833480000|2022-06-21 17:44:40|121.89|120.09|121.89|120.09|121.89|120.09|121.87|120.07|4
1655833490000|2022-06-21 17:44:50|121.9|120.1|121.9|120.1|121.9|120.1|121.89|120.09|7
1655833500000|2022-06-21 17:45:00|121.89|120.09|121.92|120.12|121.92|120.12|121.85|120.05|10
1655833510000|2022-06-21 17:45:10|121.93|120.13|121.93|120.13|121.93|120.13|121.91|120.11|5
1655833520000|2022-06-21 17:45:20|121.92|120.12|121.89|120.09|121.92|120.12|121.89|120.09|8
1655833530000|2022-06-21 17:45:30|121.9|120.1|121.88|120.08|121.9|120.1|121.87|120.07|4
1655833540000|2022-06-21 17:45:40|121.89|120.09|121.9|120.1|121.9|120.1|121.89|120.09|2
1655833550000|2022-06-21 17:45:50|121.89|120.09|121.86|120.06|121.9|120.1|121.86|120.06|5
1655833560000|2022-06-21 17:46:00|121.87|120.07|121.78|119.98|121.88|120.08|121.69|119.89|20
1655833570000|2022-06-21 17:46:10|121.8|120|121.78|119.98|121.81|120.01|121.78|119.98|5
1655833580000|2022-06-21 17:46:20|121.75|119.95|121.72|119.92|121.76|119.96|121.72|119.92|6
1655833590000|2022-06-21 17:46:30|121.7|119.9|121.7|119.9|121.7|119.9|121.66|119.86|8
1655833600000|2022-06-21 17:46:40|121.69|119.89|121.85|120.05|121.87|120.07|121.69|119.89|9
1655833610000|2022-06-21 17:46:50|121.87|120.07|121.86|120.06|121.87|120.07|121.86|120.06|2
1655833620000|2022-06-21 17:47:00|121.85|120.05|121.86|120.06|121.86|120.06|121.85|120.05|2
1655833630000|2022-06-21 17:47:10|121.87|120.07|121.87|120.07|121.9|120.1|121.85|120.05|10
1655833640000|2022-06-21 17:47:20|121.86|120.06|121.88|120.08|121.88|120.08|121.84|120.04|6
1655833650000|2022-06-21 17:47:30|121.89|120.09|121.87|120.07|121.89|120.09|121.87|120.07|5
1655833660000|2022-06-21 17:47:40|121.86|120.06|121.87|120.07|121.88|120.08|121.86|120.06|4
1655833670000|2022-06-21 17:47:50|121.86|120.06|121.83|120.03|121.86|120.06|121.82|120.02|6
1655833680000|2022-06-21 17:48:00|121.82|120.02|121.81|120.01|121.84|120.04|121.79|119.99|6
1655833690000|2022-06-21 17:48:10|121.8|120|121.76|119.96|121.82|120.02|121.76|119.96|8
1655833700000|2022-06-21 17:48:20|121.78|119.98|121.72|119.92|121.79|119.99|121.7|119.9|8
1655833710000|2022-06-21 17:48:30|121.71|119.91|121.73|119.93|121.76|119.96|121.71|119.91|11
1655833720000|2022-06-21 17:48:40|121.74|119.94|121.64|119.84|121.74|119.94|121.64|119.84|6
1655833730000|2022-06-21 17:48:50|121.63|119.83|121.56|119.76|121.63|119.83|121.56|119.76|8
1655833740000|2022-06-21 17:49:00|121.57|119.77|121.64|119.84|121.66|119.86|121.57|119.77|8
1655833750000|2022-06-21 17:49:10|121.63|119.83|121.64|119.84|121.64|119.84|121.62|119.82|9
1655833760000|2022-06-21 17:49:20|121.63|119.83|121.64|119.84|121.65|119.85|121.63|119.83|10
1655833770000|2022-06-21 17:49:30|121.65|119.85|121.7|119.9|121.7|119.9|121.65|119.85|6
1655833780000|2022-06-21 17:49:40|121.71|119.91|121.86|120.06|121.94|120.14|121.71|119.91|23
1655833790000|2022-06-21 17:49:50|121.81|120.01|121.91|120.11|121.91|120.11|121.81|120.01|17
1655833800000|2022-06-21 17:50:00|121.9|120.1|121.91|120.11|121.91|120.11|121.9|120.1|6
1655833810000|2022-06-21 17:50:10|121.92|120.12|121.96|120.16|121.96|120.16|121.91|120.11|18
1655833820000|2022-06-21 17:50:20|121.95|120.15|121.9|120.1|121.95|120.15|121.89|120.09|8
1655833830000|2022-06-21 17:50:30|121.92|120.12|121.92|120.12|121.93|120.13|121.9|120.1|9
1655833840000|2022-06-21 17:50:40|121.9|120.1|121.92|120.12|121.94|120.14|121.9|120.1|7
1655833850000|2022-06-21 17:50:50|121.91|120.11|121.91|120.11|121.91|120.11|121.88|120.08|6
1655833860000|2022-06-21 17:51:00|121.9|120.1|121.89|120.09|121.9|120.1|121.89|120.09|10
1655833870000|2022-06-21 17:51:10|121.85|120.05|121.82|120.02|121.85|120.05|121.82|120.02|4
1655833880000|2022-06-21 17:51:20|121.8|120|121.73|119.93|121.8|120|121.73|119.93|8
1655833890000|2022-06-21 17:51:30|121.72|119.92|121.73|119.93|121.73|119.93|121.72|119.92|2
1655833910000|2022-06-21 17:51:50|121.74|119.94|121.73|119.93|121.74|119.94|121.73|119.93|4
1655833920000|2022-06-21 17:52:00|121.74|119.94|121.76|119.96|121.78|119.98|121.73|119.93|12
1655833930000|2022-06-21 17:52:10|121.77|119.97|121.76|119.96|121.77|119.97|121.75|119.95|6
1655833940000|2022-06-21 17:52:20|121.78|119.98|121.75|119.95|121.8|120|121.75|119.95|11
1655833950000|2022-06-21 17:52:30|121.74|119.94|121.64|119.84|121.74|119.94|121.63|119.83|7
1655833960000|2022-06-21 17:52:40|121.63|119.83|121.63|119.83|121.67|119.87|121.59|119.79|11
1655833970000|2022-06-21 17:52:50|121.62|119.82|121.64|119.84|121.65|119.85|121.61|119.81|7
1655833980000|2022-06-21 17:53:00|121.66|119.86|121.63|119.83|121.66|119.86|121.63|119.83|6
1655833990000|2022-06-21 17:53:10|121.61|119.81|121.57|119.77|121.62|119.82|121.57|119.77|7
1655834000000|2022-06-21 17:53:20|121.56|119.76|121.08|119.28|121.56|119.76|120.99|119.19|22
1655834010000|2022-06-21 17:53:30|121.14|119.34|121.07|119.27|121.15|119.35|121.06|119.26|15
1655834020000|2022-06-21 17:53:40|121.08|119.28|121.23|119.43|121.24|119.44|121.08|119.28|11
1655834030000|2022-06-21 17:53:50|121.24|119.44|121.33|119.53|121.33|119.53|121.24|119.44|9
1655834040000|2022-06-21 17:54:00|121.32|119.52|121.3|119.5|121.32|119.52|121.28|119.48|9
1655834050000|2022-06-21 17:54:10|121.29|119.49|121.02|119.22|121.3|119.5|120.96|119.16|18
1655834060000|2022-06-21 17:54:20|121.03|119.23|121.05|119.25|121.05|119.25|121.02|119.22|9
1655834070000|2022-06-21 17:54:30|121.08|119.28|121.04|119.24|121.08|119.28|120.94|119.14|19
1655834080000|2022-06-21 17:54:40|121.05|119.25|121.15|119.35|121.17|119.37|121.05|119.25|10
1655834090000|2022-06-21 17:54:50|121.16|119.36|120.7|118.9|121.17|119.37|120.69|118.89|16
1655834100000|2022-06-21 17:55:00|120.67|118.87|120.62|118.82|120.67|118.87|120.55|118.75|21
1655834110000|2022-06-21 17:55:10|120.61|118.81|120.59|118.79|120.62|118.82|120.56|118.76|20
1655834120000|2022-06-21 17:55:20|120.6|118.8|120.63|118.83|120.63|118.83|120.57|118.77|12
1655834130000|2022-06-21 17:55:30|120.66|118.86|120.81|119.01|120.91|119.11|120.66|118.86|17
1655834140000|2022-06-21 17:55:40|120.8|119|120.88|119.08|120.92|119.12|120.72|118.92|18
1655834150000|2022-06-21 17:55:50|120.87|119.07|120.79|118.99|120.92|119.12|120.79|118.99|17
1655834160000|2022-06-21 17:56:00|120.8|119|120.82|119.02|120.83|119.03|120.8|119|8
1655834170000|2022-06-21 17:56:10|120.81|119.01|120.7|118.9|120.81|119.01|120.68|118.88|17
1655834180000|2022-06-21 17:56:20|120.72|118.92|120.67|118.87|120.72|118.92|120.66|118.86|12
1655834190000|2022-06-21 17:56:30|120.68|118.88|120.68|118.88|120.69|118.89|120.66|118.86|9
1655834200000|2022-06-21 17:56:40|120.69|118.89|120.72|118.92|120.73|118.93|120.68|118.88|10
1655834210000|2022-06-21 17:56:50|120.71|118.91|120.55|118.75|120.71|118.91|120.55|118.75|19
1655834220000|2022-06-21 17:57:00|120.56|118.76|120.67|118.87|120.7|118.9|120.56|118.76|11
1655834230000|2022-06-21 17:57:10|120.68|118.88|120.71|118.91|120.71|118.91|120.68|118.88|6
1655834240000|2022-06-21 17:57:20|120.69|118.89|120.73|118.93|120.73|118.93|120.69|118.89|5
1655834250000|2022-06-21 17:57:30|120.74|118.94|120.73|118.93|120.74|118.94|120.73|118.93|12
1655834260000|2022-06-21 17:57:40|120.74|118.94|120.78|118.98|120.78|118.98|120.73|118.93|9
1655834270000|2022-06-21 17:57:50|120.77|118.97|120.76|118.96|120.77|118.97|120.75|118.95|3
1655834280000|2022-06-21 17:58:00|120.77|118.97|120.75|118.95|120.77|118.97|120.74|118.94|5
1655834290000|2022-06-21 17:58:10|120.74|118.94|120.73|118.93|120.74|118.94|120.73|118.93|2
1655834300000|2022-06-21 17:58:20|120.72|118.92|120.72|118.92|120.73|118.93|120.72|118.92|3
1655834310000|2022-06-21 17:58:30|120.73|118.93|120.72|118.92|120.73|118.93|120.72|118.92|4
1655834320000|2022-06-21 17:58:40|120.71|118.91|120.81|119.01|120.81|119.01|120.67|118.87|12
1655834330000|2022-06-21 17:58:50|120.76|118.96|120.78|118.98|120.79|118.99|120.76|118.96|5
1655834340000|2022-06-21 17:59:00|120.79|118.99|120.78|118.98|120.8|119|120.77|118.97|9
1655834350000|2022-06-21 17:59:10|120.79|118.99|120.8|119|120.82|119.02|120.78|118.98|7
1655834360000|2022-06-21 17:59:20|120.81|119.01|120.86|119.06|120.86|119.06|120.81|119.01|3
1655834370000|2022-06-21 17:59:30|120.84|119.04|120.83|119.03|120.84|119.04|120.83|119.03|2
1655834380000|2022-06-21 17:59:40|120.84|119.04|120.85|119.05|120.85|119.05|120.84|119.04|2
1655834390000|2022-06-21 17:59:50|120.84|119.04|120.83|119.03|120.84|119.04|120.83|119.03|2
1655834400000|2022-06-21 18:00:00|120.84|119.04|121.06|119.26|121.07|119.27|120.83|119.03|14
1655834410000|2022-06-21 18:00:10|121.04|119.24|121.07|119.27|121.07|119.27|121.04|119.24|4
1655834430000|2022-06-21 18:00:30|121.06|119.26|121.05|119.25|121.06|119.26|121.04|119.24|4
1655834440000|2022-06-21 18:00:40|121.04|119.24|121.06|119.26|121.06|119.26|121.02|119.22|5
1655834450000|2022-06-21 18:00:50|121.07|119.27|121.08|119.28|121.08|119.28|121.07|119.27|2
1655834460000|2022-06-21 18:01:00|121.07|119.27|121.02|119.22|121.07|119.27|121.02|119.22|5
1655834470000|2022-06-21 18:01:10|121|119.2|120.73|118.93|121|119.2|120.73|118.93|14
1655834480000|2022-06-21 18:01:20|120.72|118.92|120.87|119.07|120.87|119.07|120.64|118.84|26
1655834490000|2022-06-21 18:01:30|120.85|119.05|120.62|118.82|120.85|119.05|120.62|118.82|19
1655834500000|2022-06-21 18:01:40|120.63|118.83|120.62|118.82|120.66|118.86|120.57|118.77|15
1655834510000|2022-06-21 18:01:50|120.64|118.84|120.76|118.96|120.78|118.98|120.64|118.84|9
1655834520000|2022-06-21 18:02:00|120.75|118.95|120.73|118.93|120.76|118.96|120.72|118.92|6
1655834530000|2022-06-21 18:02:10|120.72|118.92|120.68|118.88|120.73|118.93|120.66|118.86|13
1655834540000|2022-06-21 18:02:20|120.69|118.89|120.63|118.83|120.69|118.89|120.58|118.78|15
1655834550000|2022-06-21 18:02:30|120.64|118.84|120.71|118.91|120.74|118.94|120.64|118.84|15
1655834560000|2022-06-21 18:02:40|120.72|118.92|120.78|118.98|120.78|118.98|120.71|118.91|12
1655834570000|2022-06-21 18:02:50|120.76|118.96|120.68|118.88|120.76|118.96|120.68|118.88|11
1655834580000|2022-06-21 18:03:00|120.71|118.91|120.73|118.93|120.74|118.94|120.69|118.89|16
1655834590000|2022-06-21 18:03:10|120.74|118.94|120.74|118.94|120.74|118.94|120.72|118.92|6
1655834600000|2022-06-21 18:03:20|120.73|118.93|120.73|118.93|120.73|118.93|120.72|118.92|3
1655834610000|2022-06-21 18:03:30|120.72|118.92|120.72|118.92|120.73|118.93|120.72|118.92|3
1655834620000|2022-06-21 18:03:40|120.71|118.91|120.76|118.96|120.76|118.96|120.71|118.91|9
1655834630000|2022-06-21 18:03:50|120.77|118.97|120.73|118.93|120.77|118.97|120.73|118.93|6
1655834640000|2022-06-21 18:04:00|120.75|118.95|120.87|119.07|120.87|119.07|120.74|118.94|13
1655834650000|2022-06-21 18:04:10|120.88|119.08|120.92|119.12|120.93|119.13|120.83|119.03|6
1655834660000|2022-06-21 18:04:20|120.91|119.11|120.9|119.1|120.92|119.12|120.9|119.1|3
1655834670000|2022-06-21 18:04:30|120.91|119.11|120.9|119.1|120.92|119.12|120.9|119.1|4
1655834680000|2022-06-21 18:04:40|120.94|119.14|120.95|119.15|120.96|119.16|120.93|119.13|6
1655834690000|2022-06-21 18:04:50|120.94|119.14|120.92|119.12|120.94|119.14|120.91|119.11|4
1655834700000|2022-06-21 18:05:00|120.93|119.13|120.85|119.05|120.93|119.13|120.85|119.05|9
1655834710000|2022-06-21 18:05:10|120.84|119.04|120.82|119.02|120.84|119.04|120.82|119.02|4
1655834720000|2022-06-21 18:05:20|120.83|119.03|120.83|119.03|120.86|119.06|120.82|119.02|10
1655834730000|2022-06-21 18:05:30|120.82|119.02|120.73|118.93|120.82|119.02|120.73|118.93|6
1655834740000|2022-06-21 18:05:40|120.72|118.92|120.76|118.96|120.76|118.96|120.72|118.92|7
1655834750000|2022-06-21 18:05:50|120.75|118.95|120.73|118.93|120.76|118.96|120.73|118.93|5
1655834760000|2022-06-21 18:06:00|120.74|118.94|120.73|118.93|120.74|118.94|120.71|118.91|12
1655834770000|2022-06-21 18:06:10|120.74|118.94|120.75|118.95|120.75|118.95|120.73|118.93|5
1655834780000|2022-06-21 18:06:20|120.74|118.94|120.74|118.94|120.74|118.94|120.72|118.92|5
1655834790000|2022-06-21 18:06:30|120.75|118.95|120.75|118.95|120.77|118.97|120.75|118.95|4
1655834800000|2022-06-21 18:06:40|120.74|118.94|120.55|118.75|120.74|118.94|120.54|118.74|5
1655834810000|2022-06-21 18:06:50|120.54|118.74|120.54|118.74|120.55|118.75|120.53|118.73|5
1655834820000|2022-06-21 18:07:00|120.53|118.73|120.48|118.68|120.53|118.73|120.46|118.66|17
1655834830000|2022-06-21 18:07:10|120.52|118.72|120.53|118.73|120.53|118.73|120.5|118.7|15
1655834840000|2022-06-21 18:07:20|120.52|118.72|120.52|118.72|120.55|118.75|120.51|118.71|9
1655834850000|2022-06-21 18:07:30|120.53|118.73|120.65|118.85|120.65|118.85|120.53|118.73|9
1655834860000|2022-06-21 18:07:40|120.66|118.86|120.62|118.82|120.68|118.88|120.61|118.81|10
1655834870000|2022-06-21 18:07:50|120.63|118.83|120.65|118.85|120.66|118.86|120.62|118.82|12
1655834880000|2022-06-21 18:08:00|120.63|118.83|120.62|118.82|120.64|118.84|120.61|118.81|14
1655834890000|2022-06-21 18:08:10|120.63|118.83|120.62|118.82|120.65|118.85|120.62|118.82|10
1655834900000|2022-06-21 18:08:20|120.61|118.81|120.62|118.82|120.62|118.82|120.61|118.81|4
1655834930000|2022-06-21 18:08:50|120.61|118.81|120.63|118.83|120.63|118.83|120.6|118.8|9
1655834940000|2022-06-21 18:09:00|120.64|118.84|120.66|118.86|120.67|118.87|120.64|118.84|7
1655834950000|2022-06-21 18:09:10|120.65|118.85|120.65|118.85|120.65|118.85|120.62|118.82|5
1655834960000|2022-06-21 18:09:20|120.64|118.84|120.62|118.82|120.64|118.84|120.58|118.78|12
1655834970000|2022-06-21 18:09:30|120.64|118.84|120.67|118.87|120.69|118.89|120.62|118.82|12
1655834980000|2022-06-21 18:09:40|120.66|118.86|120.7|118.9|120.7|118.9|120.66|118.86|7
1655834990000|2022-06-21 18:09:50|120.67|118.87|120.64|118.84|120.69|118.89|120.63|118.83|7
1655835000000|2022-06-21 18:10:00|120.63|118.83|120.64|118.84|120.65|118.85|120.63|118.83|6
1655835010000|2022-06-21 18:10:10|120.65|118.85|120.66|118.86|120.68|118.88|120.65|118.85|8
1655835020000|2022-06-21 18:10:20|120.67|118.87|120.67|118.87|120.68|118.88|120.66|118.86|5
1655835030000|2022-06-21 18:10:30|120.68|118.88|120.68|118.88|120.68|118.88|120.67|118.87|5
1655835040000|2022-06-21 18:10:40|120.67|118.87|120.69|118.89|120.69|118.89|120.67|118.87|11
1655835050000|2022-06-21 18:10:50|120.7|118.9|120.84|119.04|120.84|119.04|120.7|118.9|10
1655835060000|2022-06-21 18:11:00|120.83|119.03|120.82|119.02|120.83|119.03|120.81|119.01|3
1655835070000|2022-06-21 18:11:10|120.81|119.01|120.81|119.01|120.81|119.01|120.8|119|3
1655835080000|2022-06-21 18:11:20|120.79|118.99|120.71|118.91|120.79|118.99|120.71|118.91|7
1655835090000|2022-06-21 18:11:30|120.72|118.92|120.68|118.88|120.72|118.92|120.68|118.88|4
1655835100000|2022-06-21 18:11:40|120.7|118.9|120.74|118.94|120.76|118.96|120.69|118.89|8
1655835110000|2022-06-21 18:11:50|120.73|118.93|120.74|118.94|120.74|118.94|120.7|118.9|11
1655835120000|2022-06-21 18:12:00|120.75|118.95|120.79|118.99|120.8|119|120.71|118.91|13
1655835130000|2022-06-21 18:12:10|120.78|118.98|120.75|118.95|120.78|118.98|120.7|118.9|7
1655835140000|2022-06-21 18:12:20|120.74|118.94|120.79|118.99|120.79|118.99|120.74|118.94|19
1655835150000|2022-06-21 18:12:30|120.8|119|120.69|118.89|120.8|119|120.68|118.88|10
1655835160000|2022-06-21 18:12:40|120.7|118.9|120.7|118.9|120.71|118.91|120.68|118.88|9
1655835170000|2022-06-21 18:12:50|120.69|118.89|120.66|118.86|120.69|118.89|120.65|118.85|12
1655835180000|2022-06-21 18:13:00|120.67|118.87|120.66|118.86|120.68|118.88|120.66|118.86|10
1655835190000|2022-06-21 18:13:10|120.67|118.87|120.68|118.88|120.68|118.88|120.66|118.86|6
1655835200000|2022-06-21 18:13:20|120.69|118.89|120.7|118.9|120.7|118.9|120.68|118.88|6
1655835210000|2022-06-21 18:13:30|120.69|118.89|120.69|118.89|120.7|118.9|120.69|118.89|5
1655835220000|2022-06-21 18:13:40|120.7|118.9|120.69|118.89|120.71|118.91|120.69|118.89|6
1655835230000|2022-06-21 18:13:50|120.7|118.9|120.69|118.89|120.7|118.9|120.69|118.89|4
1655835240000|2022-06-21 18:14:00|120.7|118.9|120.81|119.01|120.84|119.04|120.7|118.9|4
1655835250000|2022-06-21 18:14:10|120.8|119|120.74|118.94|120.81|119.01|120.73|118.93|9
1655835260000|2022-06-21 18:14:20|120.75|118.95|120.75|118.95|120.8|119|120.74|118.94|11
1655835270000|2022-06-21 18:14:30|120.76|118.96|120.76|118.96|120.76|118.96|120.75|118.95|5
1655835280000|2022-06-21 18:14:40|120.78|118.98|120.76|118.96|120.78|118.98|120.75|118.95|5
1655835290000|2022-06-21 18:14:50|120.79|118.99|120.79|118.99|120.79|118.99|120.79|118.99|1
1655835300000|2022-06-21 18:15:00|120.8|119|120.82|119.02|120.82|119.02|120.74|118.94|13
1655835310000|2022-06-21 18:15:10|120.83|119.03|120.77|118.97|120.84|119.04|120.77|118.97|7
1655835320000|2022-06-21 18:15:20|120.76|118.96|120.76|118.96|120.77|118.97|120.75|118.95|7
1655835330000|2022-06-21 18:15:30|120.77|118.97|120.76|118.96|120.77|118.97|120.74|118.94|12
1655835340000|2022-06-21 18:15:40|120.75|118.95|120.75|118.95|120.76|118.96|120.74|118.94|10
1655835350000|2022-06-21 18:15:50|120.77|118.97|120.81|119.01|120.82|119.02|120.76|118.96|6
1655835360000|2022-06-21 18:16:00|120.8|119|120.83|119.03|120.83|119.03|120.8|119|6
1655835370000|2022-06-21 18:16:10|120.86|119.06|120.86|119.06|120.86|119.06|120.84|119.04|8
1655835380000|2022-06-21 18:16:20|120.87|119.07|120.87|119.07|120.87|119.07|120.86|119.06|5
1655835390000|2022-06-21 18:16:30|120.88|119.08|120.9|119.1|120.9|119.1|120.87|119.07|5
1655835400000|2022-06-21 18:16:40|120.88|119.08|120.9|119.1|120.9|119.1|120.88|119.08|3
1655835410000|2022-06-21 18:16:50|120.92|119.12|120.94|119.14|120.94|119.14|120.92|119.12|3
1655835420000|2022-06-21 18:17:00|120.93|119.13|120.97|119.17|120.97|119.17|120.93|119.13|3
1655835430000|2022-06-21 18:17:10|120.96|119.16|120.98|119.18|120.98|119.18|120.96|119.16|3
1655835440000|2022-06-21 18:17:20|120.99|119.19|121.01|119.21|121.01|119.21|120.99|119.19|7
1655835450000|2022-06-21 18:17:30|121.02|119.22|121.18|119.38|121.18|119.38|121.02|119.22|6
1655835470000|2022-06-21 18:17:50|121.16|119.36|121.15|119.35|121.16|119.36|121.15|119.35|4
1655835480000|2022-06-21 18:18:00|121.16|119.36|121.15|119.35|121.16|119.36|121.15|119.35|4
1655835490000|2022-06-21 18:18:10|121.13|119.33|121.14|119.34|121.14|119.34|121.13|119.33|2
1655835500000|2022-06-21 18:18:20|121.12|119.32|121.13|119.33|121.13|119.33|121.12|119.32|2
1655835510000|2022-06-21 18:18:30|121.1|119.3|121.04|119.24|121.1|119.3|121.04|119.24|4
1655835520000|2022-06-21 18:18:40|121.02|119.22|120.96|119.16|121.02|119.22|120.96|119.16|10
1655835530000|2022-06-21 18:18:50|120.95|119.15|120.96|119.16|120.96|119.16|120.93|119.13|9
1655835540000|2022-06-21 18:19:00|120.95|119.15|120.94|119.14|120.96|119.16|120.94|119.14|4
1655835550000|2022-06-21 18:19:10|120.95|119.15|120.94|119.14|120.95|119.15|120.94|119.14|2
1655835560000|2022-06-21 18:19:20|120.95|119.15|120.95|119.15|120.95|119.15|120.95|119.15|1
1655835570000|2022-06-21 18:19:30|120.94|119.14|120.84|119.04|120.94|119.14|120.83|119.03|8
1655835580000|2022-06-21 18:19:40|120.85|119.05|120.82|119.02|120.85|119.05|120.82|119.02|2
1655835610000|2022-06-21 18:20:10|120.79|118.99|120.78|118.98|120.79|118.99|120.76|118.96|15
1655835620000|2022-06-21 18:20:20|120.77|118.97|120.78|118.98|120.78|118.98|120.77|118.97|2
1655835630000|2022-06-21 18:20:30|120.79|118.99|120.79|118.99|120.8|119|120.79|118.99|3
1655835640000|2022-06-21 18:20:40|120.76|118.96|120.83|119.03|120.83|119.03|120.74|118.94|7
1655835650000|2022-06-21 18:20:50|120.82|119.02|120.97|119.17|120.97|119.17|120.82|119.02|11
1655835660000|2022-06-21 18:21:00|120.98|119.18|121.07|119.27|121.07|119.27|120.98|119.18|17
1655835670000|2022-06-21 18:21:10|121.04|119.24|121.04|119.24|121.06|119.26|121.02|119.22|12
1655835680000|2022-06-21 18:21:20|121.03|119.23|121.04|119.24|121.04|119.24|121.03|119.23|4
1655835690000|2022-06-21 18:21:30|121.03|119.23|121.05|119.25|121.05|119.25|121.02|119.22|7
1655835700000|2022-06-21 18:21:40|121.08|119.28|121.13|119.33|121.13|119.33|121.08|119.28|8
1655835710000|2022-06-21 18:21:50|121.12|119.32|121.11|119.31|121.12|119.32|121.1|119.3|13
1655835720000|2022-06-21 18:22:00|121.1|119.3|121.03|119.23|121.1|119.3|121.02|119.22|9
1655835730000|2022-06-21 18:22:10|121.05|119.25|121.03|119.23|121.05|119.25|121.03|119.23|3
1655835740000|2022-06-21 18:22:20|121.02|119.22|121.05|119.25|121.06|119.26|121.02|119.22|6
1655835750000|2022-06-21 18:22:30|121.06|119.26|121.1|119.3|121.1|119.3|121.05|119.25|5
1655835760000|2022-06-21 18:22:40|121.09|119.29|121.09|119.29|121.1|119.3|121.08|119.28|6
1655835770000|2022-06-21 18:22:50|121.1|119.3|121.1|119.3|121.1|119.3|121.08|119.28|7
1655835780000|2022-06-21 18:23:00|121.09|119.29|121.12|119.32|121.12|119.32|121.09|119.29|7
1655835790000|2022-06-21 18:23:10|121.11|119.31|121.04|119.24|121.13|119.33|121.03|119.23|23
1655835800000|2022-06-21 18:23:20|121.03|119.23|121.08|119.28|121.11|119.31|121.03|119.23|8
1655835810000|2022-06-21 18:23:30|121.1|119.3|121.08|119.28|121.11|119.31|121.08|119.28|16
1655835820000|2022-06-21 18:23:40|121.09|119.29|121.09|119.29|121.1|119.3|121.07|119.27|7
1655835830000|2022-06-21 18:23:50|121.08|119.28|121.1|119.3|121.1|119.3|121.07|119.27|9
1655835840000|2022-06-21 18:24:00|121.11|119.31|121.08|119.28|121.11|119.31|121.08|119.28|7
1655835850000|2022-06-21 18:24:10|121.05|119.25|121.06|119.26|121.06|119.26|121.05|119.25|2
1655835860000|2022-06-21 18:24:20|121.04|119.24|120.98|119.18|121.06|119.26|120.98|119.18|15
1655835870000|2022-06-21 18:24:30|120.97|119.17|121|119.2|121|119.2|120.97|119.17|6
1655835880000|2022-06-21 18:24:40|120.99|119.19|120.98|119.18|121|119.2|120.98|119.18|8
1655835890000|2022-06-21 18:24:50|120.99|119.19|120.93|119.13|120.99|119.19|120.92|119.12|9
1655835900000|2022-06-21 18:25:00|120.94|119.14|120.95|119.15|120.95|119.15|120.94|119.14|4
1655835910000|2022-06-21 18:25:10|120.94|119.14|120.92|119.12|120.95|119.15|120.92|119.12|5
1655835920000|2022-06-21 18:25:20|120.93|119.13|120.97|119.17|120.97|119.17|120.93|119.13|8
1655835930000|2022-06-21 18:25:30|121.01|119.21|121.02|119.22|121.03|119.23|121.01|119.21|8
1655835940000|2022-06-21 18:25:40|121.01|119.21|121|119.2|121.02|119.22|121|119.2|6
1655835960000|2022-06-21 18:26:00|121.01|119.21|121|119.2|121.03|119.23|121|119.2|8
1655835970000|2022-06-21 18:26:10|120.99|119.19|120.93|119.13|120.99|119.19|120.93|119.13|5
1655835980000|2022-06-21 18:26:20|120.94|119.14|120.94|119.14|120.94|119.14|120.94|119.14|1
1655836000000|2022-06-21 18:26:40|120.95|119.15|120.98|119.18|120.98|119.18|120.95|119.15|10
1655836010000|2022-06-21 18:26:50|120.97|119.17|120.98|119.18|120.99|119.19|120.97|119.17|6
1655836020000|2022-06-21 18:27:00|120.97|119.17|120.97|119.17|120.98|119.18|120.97|119.17|5
1655836030000|2022-06-21 18:27:10|120.95|119.15|120.95|119.15|120.96|119.16|120.95|119.15|3
1655836040000|2022-06-21 18:27:20|120.96|119.16|120.98|119.18|120.98|119.18|120.96|119.16|3
1655836050000|2022-06-21 18:27:30|120.97|119.17|121|119.2|121.03|119.23|120.97|119.17|11
1655836060000|2022-06-21 18:27:40|120.99|119.19|121.01|119.21|121.01|119.21|120.99|119.19|2
1655836070000|2022-06-21 18:27:50|121.02|119.22|121.01|119.21|121.02|119.22|121.01|119.21|2
1655836080000|2022-06-21 18:28:00|121.02|119.22|121.05|119.25|121.08|119.28|121.02|119.22|12
1655836090000|2022-06-21 18:28:10|121.04|119.24|121.03|119.23|121.04|119.24|121.02|119.22|5
1655836100000|2022-06-21 18:28:20|121.06|119.26|121.03|119.23|121.06|119.26|121.03|119.23|4
1655836120000|2022-06-21 18:28:40|121.04|119.24|121.05|119.25|121.05|119.25|121.04|119.24|2
1655836130000|2022-06-21 18:28:50|121.04|119.24|121.04|119.24|121.05|119.25|121.04|119.24|3
1655836140000|2022-06-21 18:29:00|121.03|119.23|121.02|119.22|121.03|119.23|121.02|119.22|2
1655836150000|2022-06-21 18:29:10|121.03|119.23|121.03|119.23|121.04|119.24|121.02|119.22|6
1655836160000|2022-06-21 18:29:20|121.02|119.22|121.06|119.26|121.06|119.26|121.02|119.22|7
1655836180000|2022-06-21 18:29:40|121.05|119.25|121.07|119.27|121.09|119.29|121.05|119.25|4
1655836190000|2022-06-21 18:29:50|121.08|119.28|121.1|119.3|121.1|119.3|121.08|119.28|9
1655836200000|2022-06-21 18:30:00|121.11|119.31|121.16|119.36|121.17|119.37|121.11|119.31|13
1655836210000|2022-06-21 18:30:10|121.15|119.35|121.11|119.31|121.15|119.35|121.11|119.31|13
1655836220000|2022-06-21 18:30:20|121.1|119.3|121.09|119.29|121.13|119.33|121.08|119.28|14
1655836240000|2022-06-21 18:30:40|121.06|119.26|121.08|119.28|121.08|119.28|121.05|119.25|7
1655836250000|2022-06-21 18:30:50|121.09|119.29|121.09|119.29|121.09|119.29|121.08|119.28|11
1655836260000|2022-06-21 18:31:00|121.08|119.28|121.09|119.29|121.1|119.3|121.08|119.28|10
1655836270000|2022-06-21 18:31:10|121.1|119.3|121.1|119.3|121.1|119.3|121.08|119.28|4
1655836280000|2022-06-21 18:31:20|121.09|119.29|121.08|119.28|121.09|119.29|121.08|119.28|2
1655836290000|2022-06-21 18:31:30|121.09|119.29|121.08|119.28|121.09|119.29|121.08|119.28|8
1655836300000|2022-06-21 18:31:40|121.09|119.29|121.09|119.29|121.09|119.29|121.09|119.29|1
1655836310000|2022-06-21 18:31:50|121.08|119.28|121.09|119.29|121.09|119.29|121.08|119.28|4
1655836320000|2022-06-21 18:32:00|121.1|119.3|121.1|119.3|121.1|119.3|121.1|119.3|1
1655836330000|2022-06-21 18:32:10|121.08|119.28|121.08|119.28|121.09|119.29|121.08|119.28|3
1655836340000|2022-06-21 18:32:20|121.09|119.29|121.08|119.28|121.09|119.29|121.08|119.28|12
1655836350000|2022-06-21 18:32:30|121.06|119.26|121.09|119.29|121.11|119.31|121.06|119.26|10
1655836360000|2022-06-21 18:32:40|121.12|119.32|121.13|119.33|121.13|119.33|121.1|119.3|4
1655836370000|2022-06-21 18:32:50|121.12|119.32|121.1|119.3|121.12|119.32|121.06|119.26|8
1655836380000|2022-06-21 18:33:00|121.09|119.29|121.06|119.26|121.11|119.31|121.05|119.25|10
1655836390000|2022-06-21 18:33:10|121.05|119.25|121.1|119.3|121.11|119.31|121.04|119.24|12
1655836400000|2022-06-21 18:33:20|121.09|119.29|121.1|119.3|121.1|119.3|121.05|119.25|10
1655836410000|2022-06-21 18:33:30|121.09|119.29|121.05|119.25|121.09|119.29|121.05|119.25|6
1655836420000|2022-06-21 18:33:40|121.06|119.26|121.06|119.26|121.06|119.26|121.06|119.26|1
1655836430000|2022-06-21 18:33:50|121.05|119.25|121.04|119.24|121.05|119.25|121.04|119.24|2
1655836440000|2022-06-21 18:34:00|121.05|119.25|121.05|119.25|121.05|119.25|121.05|119.25|1
1655836450000|2022-06-21 18:34:10|121.06|119.26|121.06|119.26|121.06|119.26|121.05|119.25|5
1655836460000|2022-06-21 18:34:20|121.04|119.24|121.05|119.25|121.05|119.25|121.04|119.24|2
1655836500000|2022-06-21 18:35:00|121.04|119.24|120.97|119.17|121.05|119.25|120.97|119.17|9
1655836510000|2022-06-21 18:35:10|120.96|119.16|120.97|119.17|120.99|119.19|120.96|119.16|7
1655836520000|2022-06-21 18:35:20|120.98|119.18|120.95|119.15|120.98|119.18|120.94|119.14|12
1655836530000|2022-06-21 18:35:30|120.89|119.09|120.87|119.07|120.93|119.13|120.87|119.07|14
1655836540000|2022-06-21 18:35:40|120.86|119.06|120.86|119.06|120.87|119.07|120.86|119.06|3
1655836560000|2022-06-21 18:36:00|120.87|119.07|120.87|119.07|120.87|119.07|120.86|119.06|9
1655836580000|2022-06-21 18:36:20|120.86|119.06|120.84|119.04|120.87|119.07|120.84|119.04|7
1655836590000|2022-06-21 18:36:30|120.85|119.05|120.83|119.03|120.85|119.05|120.83|119.03|3
1655836600000|2022-06-21 18:36:40|120.82|119.02|120.84|119.04|120.84|119.04|120.79|118.99|10
1655836610000|2022-06-21 18:36:50|120.83|119.03|120.87|119.07|120.87|119.07|120.82|119.02|7
1655836620000|2022-06-21 18:37:00|120.89|119.09|120.93|119.13|120.94|119.14|120.87|119.07|10
1655836630000|2022-06-21 18:37:10|120.87|119.07|120.32|118.52|120.87|119.07|120.29|118.49|21
1655836640000|2022-06-21 18:37:20|120.33|118.53|120.33|118.53|120.33|118.53|120.32|118.52|5
1655836650000|2022-06-21 18:37:30|120.34|118.54|120.37|118.57|120.37|118.57|120.31|118.51|16
1655836660000|2022-06-21 18:37:40|120.36|118.56|120.32|118.52|120.36|118.56|120.3|118.5|13
1655836670000|2022-06-21 18:37:50|120.35|118.55|120.39|118.59|120.39|118.59|120.33|118.53|11
1655836680000|2022-06-21 18:38:00|120.4|118.6|120.42|118.62|120.45|118.65|120.4|118.6|17
1655836690000|2022-06-21 18:38:10|120.43|118.63|120.5|118.7|120.5|118.7|120.43|118.63|10
1655836700000|2022-06-21 18:38:20|120.48|118.68|120.59|118.79|120.59|118.79|120.46|118.66|13
1655836710000|2022-06-21 18:38:30|120.58|118.78|120.53|118.73|120.58|118.78|120.51|118.71|9
1655836720000|2022-06-21 18:38:40|120.52|118.72|120.51|118.71|120.52|118.72|120.5|118.7|4
1655836730000|2022-06-21 18:38:50|120.49|118.69|120.5|118.7|120.5|118.7|120.49|118.69|2
1655836740000|2022-06-21 18:39:00|120.49|118.69|120.39|118.59|120.49|118.69|120.39|118.59|6
1655836750000|2022-06-21 18:39:10|120.38|118.58|120.36|118.56|120.39|118.59|120.34|118.54|17
1655836760000|2022-06-21 18:39:20|120.39|118.59|120.4|118.6|120.41|118.61|120.39|118.59|10
1655836770000|2022-06-21 18:39:30|120.41|118.61|120.42|118.62|120.44|118.64|120.41|118.61|17
1655836780000|2022-06-21 18:39:40|120.41|118.61|120.39|118.59|120.41|118.61|120.37|118.57|7
1655836790000|2022-06-21 18:39:50|120.4|118.6|120.34|118.54|120.4|118.6|120.34|118.54|9
1655836800000|2022-06-21 18:40:00|120.35|118.55|120.35|118.55|120.35|118.55|120.29|118.49|9
1655836810000|2022-06-21 18:40:10|120.36|118.56|120.36|118.56|120.38|118.58|120.34|118.54|11
1655836820000|2022-06-21 18:40:20|120.37|118.57|120.38|118.58|120.38|118.58|120.37|118.57|6
1655836830000|2022-06-21 18:40:30|120.39|118.59|120.43|118.63|120.43|118.63|120.39|118.59|5
1655836840000|2022-06-21 18:40:40|120.42|118.62|120.4|118.6|120.42|118.62|120.4|118.6|7
1655836850000|2022-06-21 18:40:50|120.41|118.61|120.41|118.61|120.41|118.61|120.4|118.6|9
1655836860000|2022-06-21 18:41:00|120.4|118.6|120.42|118.62|120.44|118.64|120.4|118.6|11
1655836870000|2022-06-21 18:41:10|120.41|118.61|120.41|118.61|120.44|118.64|120.41|118.61|10
1655836880000|2022-06-21 18:41:20|120.42|118.62|120.45|118.65|120.46|118.66|120.42|118.62|6
1655836890000|2022-06-21 18:41:30|120.46|118.66|120.46|118.66|120.46|118.66|120.46|118.66|1
1655836900000|2022-06-21 18:41:40|120.45|118.65|120.43|118.63|120.46|118.66|120.42|118.62|11
1655836910000|2022-06-21 18:41:50|120.42|118.62|120.41|118.61|120.43|118.63|120.4|118.6|15
1655836920000|2022-06-21 18:42:00|120.42|118.62|120.44|118.64|120.44|118.64|120.41|118.61|11
1655836930000|2022-06-21 18:42:10|120.43|118.63|120.43|118.63|120.44|118.64|120.42|118.62|12
1655836940000|2022-06-21 18:42:20|120.4|118.6|120.44|118.64|120.44|118.64|120.4|118.6|9
1655836950000|2022-06-21 18:42:30|120.43|118.63|120.43|118.63|120.44|118.64|120.42|118.62|5
1655836960000|2022-06-21 18:42:40|120.42|118.62|120.42|118.62|120.43|118.63|120.41|118.61|9
1655836970000|2022-06-21 18:42:50|120.43|118.63|120.44|118.64|120.44|118.64|120.42|118.62|5
1655836980000|2022-06-21 18:43:00|120.43|118.63|120.41|118.61|120.43|118.63|120.41|118.61|9
1655836990000|2022-06-21 18:43:10|120.42|118.62|120.43|118.63|120.43|118.63|120.42|118.62|2
1655837010000|2022-06-21 18:43:30|120.42|118.62|120.41|118.61|120.43|118.63|120.4|118.6|13
1655837020000|2022-06-21 18:43:40|120.4|118.6|120.41|118.61|120.46|118.66|120.38|118.58|10
1655837030000|2022-06-21 18:43:50|120.4|118.6|120.42|118.62|120.42|118.62|120.4|118.6|5
1655837040000|2022-06-21 18:44:00|120.41|118.61|120.47|118.67|120.47|118.67|120.4|118.6|8
1655837050000|2022-06-21 18:44:10|120.42|118.62|120.48|118.68|120.49|118.69|120.42|118.62|7
1655837060000|2022-06-21 18:44:20|120.49|118.69|120.51|118.71|120.52|118.72|120.49|118.69|3
1655837070000|2022-06-21 18:44:30|120.49|118.69|120.5|118.7|120.5|118.7|120.46|118.66|8
1655837080000|2022-06-21 18:44:40|120.49|118.69|120.49|118.69|120.49|118.69|120.49|118.69|1
1655837090000|2022-06-21 18:44:50|120.5|118.7|120.5|118.7|120.5|118.7|120.5|118.7|1
1655837100000|2022-06-21 18:45:00|120.49|118.69|120.51|118.71|120.51|118.71|120.45|118.65|12
1655837110000|2022-06-21 18:45:10|120.5|118.7|120.47|118.67|120.5|118.7|120.46|118.66|6
1655837120000|2022-06-21 18:45:20|120.48|118.68|120.49|118.69|120.49|118.69|120.48|118.68|4
1655837130000|2022-06-21 18:45:30|120.5|118.7|120.51|118.71|120.51|118.71|120.49|118.69|6
1655837140000|2022-06-21 18:45:40|120.52|118.72|120.53|118.73|120.57|118.77|120.52|118.72|8
1655837150000|2022-06-21 18:45:50|120.54|118.74|120.58|118.78|120.58|118.78|120.53|118.73|8
1655837160000|2022-06-21 18:46:00|120.54|118.74|120.58|118.78|120.58|118.78|120.54|118.74|7
1655837170000|2022-06-21 18:46:10|120.57|118.77|120.56|118.76|120.57|118.77|120.54|118.74|12
1655837180000|2022-06-21 18:46:20|120.57|118.77|120.58|118.78|120.59|118.79|120.54|118.74|12
1655837190000|2022-06-21 18:46:30|120.54|118.74|120.56|118.76|120.57|118.77|120.52|118.72|11
1655837200000|2022-06-21 18:46:40|120.54|118.74|120.6|118.8|120.6|118.8|120.54|118.74|6
1655837210000|2022-06-21 18:46:50|120.59|118.79|120.56|118.76|120.59|118.79|120.56|118.76|5
1655837220000|2022-06-21 18:47:00|120.57|118.77|120.57|118.77|120.6|118.8|120.53|118.73|15
1655837230000|2022-06-21 18:47:10|120.56|118.76|120.56|118.76|120.57|118.77|120.56|118.76|5
1655837240000|2022-06-21 18:47:20|120.57|118.77|120.58|118.78|120.58|118.78|120.56|118.76|4
1655837250000|2022-06-21 18:47:30|120.59|118.79|120.57|118.77|120.6|118.8|120.57|118.77|6
1655837260000|2022-06-21 18:47:40|120.56|118.76|120.57|118.77|120.59|118.79|120.56|118.76|9
1655837270000|2022-06-21 18:47:50|120.56|118.76|120.57|118.77|120.57|118.77|120.56|118.76|2
1655837280000|2022-06-21 18:48:00|120.58|118.78|120.58|118.78|120.58|118.78|120.58|118.78|1
1655837290000|2022-06-21 18:48:10|120.59|118.79|120.66|118.86|120.68|118.88|120.59|118.79|10
1655837300000|2022-06-21 18:48:20|120.67|118.87|120.67|118.87|120.67|118.87|120.66|118.86|3
1655837310000|2022-06-21 18:48:30|120.66|118.86|120.67|118.87|120.67|118.87|120.66|118.86|2
1655837320000|2022-06-21 18:48:40|120.66|118.86|120.67|118.87|120.68|118.88|120.66|118.86|4
1655837330000|2022-06-21 18:48:50|120.68|118.88|120.7|118.9|120.7|118.9|120.67|118.87|7
1655837340000|2022-06-21 18:49:00|120.71|118.91|120.71|118.91|120.71|118.91|120.71|118.91|1
1655837350000|2022-06-21 18:49:10|120.72|118.92|120.71|118.91|120.72|118.92|120.71|118.91|2
1655837360000|2022-06-21 18:49:20|120.72|118.92|120.69|118.89|120.72|118.92|120.69|118.89|3
1655837370000|2022-06-21 18:49:30|120.7|118.9|120.75|118.95|120.75|118.95|120.7|118.9|4
1655837380000|2022-06-21 18:49:40|120.76|118.96|120.76|118.96|120.77|118.97|120.75|118.95|4
1655837390000|2022-06-21 18:49:50|120.75|118.95|120.76|118.96|120.76|118.96|120.75|118.95|10
1655837400000|2022-06-21 18:50:00|120.75|118.95|120.81|119.01|120.81|119.01|120.75|118.95|7
1655837410000|2022-06-21 18:50:10|120.8|119|120.82|119.02|120.83|119.03|120.8|119|8
1655837420000|2022-06-21 18:50:20|120.83|119.03|120.82|119.02|120.84|119.04|120.82|119.02|4
1655837440000|2022-06-21 18:50:40|120.81|119.01|120.81|119.01|120.81|119.01|120.79|118.99|5
1655837450000|2022-06-21 18:50:50|120.8|119|120.78|118.98|120.8|119|120.78|118.98|5
1655837460000|2022-06-21 18:51:00|120.77|118.97|120.8|119|120.8|119|120.77|118.97|4
1655837470000|2022-06-21 18:51:10|120.79|118.99|120.78|118.98|120.79|118.99|120.77|118.97|3
1655837480000|2022-06-21 18:51:20|120.79|118.99|120.8|119|120.81|119.01|120.79|118.99|4
1655837490000|2022-06-21 18:51:30|120.79|118.99|120.79|118.99|120.8|119|120.79|118.99|5
1655837500000|2022-06-21 18:51:40|120.8|119|120.77|118.97|120.8|119|120.77|118.97|7
1655837510000|2022-06-21 18:51:50|120.75|118.95|120.63|118.83|120.75|118.95|120.6|118.8|16
1655837520000|2022-06-21 18:52:00|120.61|118.81|120.65|118.85|120.65|118.85|120.61|118.81|6
1655837530000|2022-06-21 18:52:10|120.68|118.88|120.64|118.84|120.69|118.89|120.61|118.81|8
1655837540000|2022-06-21 18:52:20|120.65|118.85|120.66|118.86|120.67|118.87|120.65|118.85|4
1655837550000|2022-06-21 18:52:30|120.67|118.87|120.69|118.89|120.69|118.89|120.63|118.83|10
1655837560000|2022-06-21 18:52:40|120.71|118.91|120.71|118.91|120.73|118.93|120.71|118.91|7
1655837570000|2022-06-21 18:52:50|120.72|118.92|120.72|118.92|120.73|118.93|120.71|118.91|9
1655837580000|2022-06-21 18:53:00|120.73|118.93|120.71|118.91|120.73|118.93|120.71|118.91|3
1655837590000|2022-06-21 18:53:10|120.7|118.9|120.67|118.87|120.7|118.9|120.67|118.87|7
1655837600000|2022-06-21 18:53:20|120.66|118.86|120.65|118.85|120.66|118.86|120.65|118.85|2
1655837610000|2022-06-21 18:53:30|120.63|118.83|120.63|118.83|120.64|118.84|120.61|118.81|7
1655837620000|2022-06-21 18:53:40|120.64|118.84|120.62|118.82|120.64|118.84|120.61|118.81|7
1655837630000|2022-06-21 18:53:50|120.61|118.81|120.63|118.83|120.63|118.83|120.61|118.81|13
1655837640000|2022-06-21 18:54:00|120.62|118.82|120.64|118.84|120.66|118.86|120.62|118.82|8
1655837660000|2022-06-21 18:54:20|120.63|118.83|120.62|118.82|120.63|118.83|120.62|118.82|2
1655837670000|2022-06-21 18:54:30|120.61|118.81|120.56|118.76|120.61|118.81|120.56|118.76|8
1655837680000|2022-06-21 18:54:40|120.55|118.75|120.55|118.75|120.56|118.76|120.55|118.75|3
1655837690000|2022-06-21 18:54:50|120.54|118.74|120.54|118.74|120.54|118.74|120.53|118.73|5
1655837720000|2022-06-21 18:55:20|120.56|118.76|120.56|118.76|120.56|118.76|120.56|118.76|1
1655837740000|2022-06-21 18:55:40|120.59|118.79|120.54|118.74|120.59|118.79|120.54|118.74|5
1655837750000|2022-06-21 18:55:50|120.53|118.73|120.53|118.73|120.53|118.73|120.53|118.73|1
1655837760000|2022-06-21 18:56:00|120.52|118.72|120.53|118.73|120.53|118.73|120.51|118.71|5
1655837770000|2022-06-21 18:56:10|120.52|118.72|120.45|118.65|120.53|118.73|120.45|118.65|8
1655837780000|2022-06-21 18:56:20|120.47|118.67|120.3|118.5|120.47|118.67|120.3|118.5|10
1655837790000|2022-06-21 18:56:30|120.31|118.51|120.29|118.49|120.31|118.51|120.27|118.47|6
1655837800000|2022-06-21 18:56:40|120.28|118.48|120.16|118.36|120.28|118.48|120.15|118.35|11
1655837810000|2022-06-21 18:56:50|120.13|118.33|119.96|118.16|120.18|118.38|119.96|118.16|17
1655837820000|2022-06-21 18:57:00|119.98|118.18|120.04|118.24|120.05|118.25|119.98|118.18|12
1655837830000|2022-06-21 18:57:10|120|118.2|120.02|118.22|120.03|118.23|120|118.2|6
1655837840000|2022-06-21 18:57:20|120.01|118.21|119.95|118.15|120.01|118.21|119.95|118.15|8
1655837850000|2022-06-21 18:57:30|119.94|118.14|120.01|118.21|120.02|118.22|119.94|118.14|9
1655837860000|2022-06-21 18:57:40|120.02|118.22|120.02|118.22|120.02|118.22|120.02|118.22|1
1655837870000|2022-06-21 18:57:50|120.01|118.21|120.07|118.27|120.07|118.27|119.96|118.16|7
1655837880000|2022-06-21 18:58:00|120.08|118.28|120.19|118.39|120.19|118.39|120.07|118.27|7
1655837890000|2022-06-21 18:58:10|120.23|118.43|120.22|118.42|120.23|118.43|120.22|118.42|2
1655837900000|2022-06-21 18:58:20|120.23|118.43|120.24|118.44|120.24|118.44|120.19|118.39|8
1655837910000|2022-06-21 18:58:30|120.25|118.45|120.37|118.57|120.37|118.57|120.25|118.45|9
1655837920000|2022-06-21 18:58:40|120.36|118.56|120.27|118.47|120.38|118.58|120.25|118.45|18
1655837930000|2022-06-21 18:58:50|120.28|118.48|120.23|118.43|120.29|118.49|120.23|118.43|9
1655837940000|2022-06-21 18:59:00|120.22|118.42|120.22|118.42|120.22|118.42|120.2|118.4|8
1655837950000|2022-06-21 18:59:10|120.21|118.41|120.15|118.35|120.22|118.42|120.15|118.35|8
1655837960000|2022-06-21 18:59:20|120.16|118.36|120.17|118.37|120.18|118.38|120.16|118.36|6
1655837970000|2022-06-21 18:59:30|120.18|118.38|120.19|118.39|120.21|118.41|120.18|118.38|5
1655837980000|2022-06-21 18:59:40|120.22|118.42|120.26|118.46|120.26|118.46|120.22|118.42|5
1655837990000|2022-06-21 18:59:50|120.27|118.47|120.26|118.46|120.29|118.49|120.26|118.46|11
1655838000000|2022-06-21 19:00:00|120.15|118.35|120.16|118.36|120.18|118.38|120.12|118.32|15
1655838010000|2022-06-21 19:00:10|120.14|118.34|120.11|118.31|120.14|118.34|120.11|118.31|6
1655838020000|2022-06-21 19:00:20|120.1|118.3|120.06|118.26|120.1|118.3|120.06|118.26|3
1655838030000|2022-06-21 19:00:30|120.03|118.23|120.04|118.24|120.04|118.24|120.01|118.21|5
1655838040000|2022-06-21 19:00:40|120.03|118.23|120.04|118.24|120.04|118.24|120.02|118.22|4
1655838050000|2022-06-21 19:00:50|120.05|118.25|120.14|118.34|120.15|118.35|120.05|118.25|9
1655838060000|2022-06-21 19:01:00|120.15|118.35|120.22|118.42|120.22|118.42|120.15|118.35|7
1655838070000|2022-06-21 19:01:10|120.23|118.43|120.28|118.48|120.28|118.48|120.23|118.43|6
1655838090000|2022-06-21 19:01:30|120.27|118.47|120.29|118.49|120.29|118.49|120.26|118.46|4
1655838100000|2022-06-21 19:01:40|120.27|118.47|120.39|118.59|120.39|118.59|120.27|118.47|6
1655838120000|2022-06-21 19:02:00|120.4|118.6|120.43|118.63|120.44|118.64|120.4|118.6|6
1655838130000|2022-06-21 19:02:10|120.44|118.64|120.51|118.71|120.51|118.71|120.43|118.63|12
1655838140000|2022-06-21 19:02:20|120.53|118.73|120.62|118.82|120.65|118.85|120.53|118.73|12
1655838150000|2022-06-21 19:02:30|120.63|118.83|120.57|118.77|120.64|118.84|120.48|118.68|20
1655838160000|2022-06-21 19:02:40|120.56|118.76|120.6|118.8|120.63|118.83|120.56|118.76|10
1655838170000|2022-06-21 19:02:50|120.61|118.81|120.63|118.83|120.63|118.83|120.6|118.8|11
1655838180000|2022-06-21 19:03:00|120.62|118.82|120.61|118.81|120.64|118.84|120.6|118.8|10
1655838190000|2022-06-21 19:03:10|120.62|118.82|120.63|118.83|120.63|118.83|120.61|118.81|3
1655838220000|2022-06-21 19:03:40|120.62|118.82|120.65|118.85|120.65|118.85|120.62|118.82|5
1655838230000|2022-06-21 19:03:50|120.64|118.84|120.75|118.95|120.75|118.95|120.63|118.83|8
1655838240000|2022-06-21 19:04:00|120.76|118.96|120.76|118.96|120.76|118.96|120.76|118.96|1
1655838250000|2022-06-21 19:04:10|120.78|118.98|120.79|118.99|120.79|118.99|120.78|118.98|2
1655838260000|2022-06-21 19:04:20|120.78|118.98|120.57|118.77|120.79|118.99|120.57|118.77|19
1655838270000|2022-06-21 19:04:30|120.58|118.78|120.53|118.73|120.6|118.8|120.53|118.73|10
1655838280000|2022-06-21 19:04:40|120.51|118.71|120.35|118.55|120.51|118.71|120.35|118.55|12
1655838290000|2022-06-21 19:04:50|120.36|118.56|120.34|118.54|120.36|118.56|120.33|118.53|7
1655838300000|2022-06-21 19:05:00|120.33|118.53|120.24|118.44|120.33|118.53|120.23|118.43|9
1655838310000|2022-06-21 19:05:10|120.25|118.45|120.28|118.48|120.28|118.48|120.25|118.45|5
1655838320000|2022-06-21 19:05:20|120.29|118.49|120.28|118.48|120.31|118.51|120.28|118.48|7
1655838330000|2022-06-21 19:05:30|120.29|118.49|120.39|118.59|120.39|118.59|120.29|118.49|6
1655838340000|2022-06-21 19:05:40|120.4|118.6|120.62|118.82|120.62|118.82|120.4|118.6|10
1655838350000|2022-06-21 19:05:50|120.64|118.84|120.64|118.84|120.66|118.86|120.62|118.82|16
1655838360000|2022-06-21 19:06:00|120.66|118.86|120.51|118.71|120.66|118.86|120.48|118.68|16
1655838370000|2022-06-21 19:06:10|120.5|118.7|120.54|118.74|120.56|118.76|120.5|118.7|13
1655838380000|2022-06-21 19:06:20|120.53|118.73|120.62|118.82|120.63|118.83|120.53|118.73|11
1655838390000|2022-06-21 19:06:30|120.61|118.81|120.62|118.82|120.63|118.83|120.61|118.81|10
1655838400000|2022-06-21 19:06:40|120.61|118.81|120.62|118.82|120.65|118.85|120.61|118.81|15
1655838410000|2022-06-21 19:06:50|120.64|118.84|120.66|118.86|120.66|118.86|120.64|118.84|9
1655838420000|2022-06-21 19:07:00|120.64|118.84|120.61|118.81|120.64|118.84|120.58|118.78|9
1655838430000|2022-06-21 19:07:10|120.6|118.8|120.55|118.75|120.6|118.8|120.55|118.75|8
1655838440000|2022-06-21 19:07:20|120.54|118.74|120.56|118.76|120.56|118.76|120.48|118.68|10
1655838450000|2022-06-21 19:07:30|120.55|118.75|120.54|118.74|120.56|118.76|120.53|118.73|5
1655838460000|2022-06-21 19:07:40|120.7|118.9|120.61|118.81|120.7|118.9|120.6|118.8|6
1655838470000|2022-06-21 19:07:50|120.6|118.8|120.63|118.83|120.63|118.83|120.6|118.8|6
1655838480000|2022-06-21 19:08:00|120.64|118.84|120.57|118.77|120.65|118.85|120.57|118.77|11
1655838490000|2022-06-21 19:08:10|120.58|118.78|120.56|118.76|120.58|118.78|120.56|118.76|3
1655838500000|2022-06-21 19:08:20|120.57|118.77|120.57|118.77|120.58|118.78|120.57|118.77|3
1655838510000|2022-06-21 19:08:30|120.58|118.78|120.62|118.82|120.65|118.85|120.58|118.78|6
1655838520000|2022-06-21 19:08:40|120.61|118.81|120.6|118.8|120.61|118.81|120.6|118.8|6
1655838530000|2022-06-21 19:08:50|120.56|118.76|120.48|118.68|120.56|118.76|120.45|118.65|11
1655838540000|2022-06-21 19:09:00|120.47|118.67|120.54|118.74|120.55|118.75|120.47|118.67|8
1655838550000|2022-06-21 19:09:10|120.55|118.75|120.56|118.76|120.58|118.78|120.53|118.73|11
1655838560000|2022-06-21 19:09:20|120.57|118.77|120.57|118.77|120.57|118.77|120.57|118.77|1
1655838570000|2022-06-21 19:09:30|120.55|118.75|120.56|118.76|120.56|118.76|120.55|118.75|2
1655838580000|2022-06-21 19:09:40|120.57|118.77|120.64|118.84|120.66|118.86|120.57|118.77|11
1655838590000|2022-06-21 19:09:50|120.65|118.85|120.58|118.78|120.65|118.85|120.58|118.78|4
1655838600000|2022-06-21 19:10:00|120.59|118.79|120.68|118.88|120.69|118.89|120.59|118.79|7
1655838610000|2022-06-21 19:10:10|120.66|118.86|120.68|118.88|120.68|118.88|120.66|118.86|2
1655838620000|2022-06-21 19:10:20|120.67|118.87|120.66|118.86|120.67|118.87|120.65|118.85|4
1655838640000|2022-06-21 19:10:40|120.68|118.88|120.68|118.88|120.68|118.88|120.68|118.88|1
1655838650000|2022-06-21 19:10:50|120.66|118.86|120.63|118.83|120.66|118.86|120.63|118.83|4
1655838660000|2022-06-21 19:11:00|120.62|118.82|120.62|118.82|120.65|118.85|120.62|118.82|6
1655838670000|2022-06-21 19:11:10|120.63|118.83|120.63|118.83|120.63|118.83|120.63|118.83|1
1655838690000|2022-06-21 19:11:30|120.62|118.82|120.67|118.87|120.67|118.87|120.62|118.82|6
1655838700000|2022-06-21 19:11:40|120.66|118.86|120.67|118.87|120.67|118.87|120.66|118.86|2
1655838710000|2022-06-21 19:11:50|120.64|118.84|120.65|118.85|120.65|118.85|120.63|118.83|4
1655838720000|2022-06-21 19:12:00|120.64|118.84|120.64|118.84|120.64|118.84|120.62|118.82|6
1655838730000|2022-06-21 19:12:10|120.65|118.85|120.76|118.96|120.76|118.96|120.64|118.84|11
1655838740000|2022-06-21 19:12:20|120.78|118.98|120.84|119.04|120.88|119.08|120.78|118.98|13
1655838750000|2022-06-21 19:12:30|120.83|119.03|120.74|118.94|120.83|119.03|120.73|118.93|8
1655838760000|2022-06-21 19:12:40|120.73|118.93|120.73|118.93|120.75|118.95|120.73|118.93|5
1655838770000|2022-06-21 19:12:50|120.74|118.94|120.74|118.94|120.75|118.95|120.74|118.94|3
1655838780000|2022-06-21 19:13:00|120.75|118.95|120.75|118.95|120.75|118.95|120.71|118.91|6
1655838790000|2022-06-21 19:13:10|120.76|118.96|120.76|118.96|120.76|118.96|120.76|118.96|1
1655838800000|2022-06-21 19:13:20|120.75|118.95|120.72|118.92|120.75|118.95|120.72|118.92|3
1655838820000|2022-06-21 19:13:40|120.79|118.99|120.8|119|120.82|119.02|120.79|118.99|4
1655838830000|2022-06-21 19:13:50|120.81|119.01|120.79|118.99|120.81|119.01|120.77|118.97|8
1655838840000|2022-06-21 19:14:00|120.8|119|120.77|118.97|120.82|119.02|120.77|118.97|5
1655838850000|2022-06-21 19:14:10|120.76|118.96|120.66|118.86|120.76|118.96|120.65|118.85|11
1655838860000|2022-06-21 19:14:20|120.67|118.87|120.72|118.92|120.72|118.92|120.67|118.87|5
1655838870000|2022-06-21 19:14:30|120.73|118.93|120.75|118.95|120.77|118.97|120.71|118.91|14
1655838880000|2022-06-21 19:14:40|120.74|118.94|120.7|118.9|120.74|118.94|120.7|118.9|4
1655838890000|2022-06-21 19:14:50|120.71|118.91|120.72|118.92|120.72|118.92|120.71|118.91|4
1655838900000|2022-06-21 19:15:00|120.71|118.91|120.74|118.94|120.76|118.96|120.7|118.9|9
1655838910000|2022-06-21 19:15:10|120.73|118.93|120.72|118.92|120.73|118.93|120.72|118.92|6
1655838920000|2022-06-21 19:15:20|120.71|118.91|120.76|118.96|120.76|118.96|120.71|118.91|6
1655838930000|2022-06-21 19:15:30|120.75|118.95|120.76|118.96|120.76|118.96|120.75|118.95|2
1655838940000|2022-06-21 19:15:40|120.75|118.95|120.8|119|120.8|119|120.75|118.95|4
1655838950000|2022-06-21 19:15:50|120.81|119.01|120.85|119.05|120.85|119.05|120.81|119.01|5
1655838960000|2022-06-21 19:16:00|120.86|119.06|120.94|119.14|120.96|119.16|120.86|119.06|10
1655838970000|2022-06-21 19:16:10|120.95|119.15|121|119.2|121|119.2|120.95|119.15|12
1655838980000|2022-06-21 19:16:20|121.01|119.21|121.15|119.35|121.15|119.35|121.01|119.21|9
1655838990000|2022-06-21 19:16:30|121.16|119.36|121.16|119.36|121.18|119.38|121.16|119.36|5
1655839000000|2022-06-21 19:16:40|121.14|119.34|121.15|119.35|121.15|119.35|121.12|119.32|12
1655839010000|2022-06-21 19:16:50|121.16|119.36|121.18|119.38|121.18|119.38|121.14|119.34|7
1655839020000|2022-06-21 19:17:00|121.19|119.39|121.15|119.35|121.2|119.4|121.14|119.34|6
1655839030000|2022-06-21 19:17:10|121.14|119.34|121.04|119.24|121.14|119.34|121.04|119.24|12
1655839040000|2022-06-21 19:17:20|121.06|119.26|121.07|119.27|121.07|119.27|121.06|119.26|2
1655839050000|2022-06-21 19:17:30|121.08|119.28|121.07|119.27|121.09|119.29|121.06|119.26|9
1655839060000|2022-06-21 19:17:40|121.04|119.24|121.07|119.27|121.07|119.27|121.03|119.23|4
1655839070000|2022-06-21 19:17:50|121.08|119.28|121.11|119.31|121.15|119.35|121.08|119.28|9
1655839080000|2022-06-21 19:18:00|121.12|119.32|121.01|119.21|121.12|119.32|121|119.2|12
1655839090000|2022-06-21 19:18:10|121|119.2|120.95|119.15|121|119.2|120.95|119.15|12
1655839100000|2022-06-21 19:18:20|120.96|119.16|121.02|119.22|121.04|119.24|120.96|119.16|14
1655839110000|2022-06-21 19:18:30|121.01|119.21|121.02|119.22|121.02|119.22|121|119.2|8
1655839120000|2022-06-21 19:18:40|121.03|119.23|121.01|119.21|121.03|119.23|121.01|119.21|4
1655839130000|2022-06-21 19:18:50|120.99|119.19|121|119.2|121|119.2|120.97|119.17|5
1655839140000|2022-06-21 19:19:00|121.06|119.26|121.16|119.36|121.16|119.36|121.06|119.26|5
1655839150000|2022-06-21 19:19:10|121.18|119.38|121.15|119.35|121.18|119.38|121.11|119.31|14
1655839160000|2022-06-21 19:19:20|121.13|119.33|121.13|119.33|121.13|119.33|121.13|119.33|1
1655839170000|2022-06-21 19:19:30|121.12|119.32|121.05|119.25|121.12|119.32|121.05|119.25|7
1655839180000|2022-06-21 19:19:40|121.04|119.24|121.08|119.28|121.08|119.28|121.04|119.24|7
1655839190000|2022-06-21 19:19:50|121.11|119.31|121.11|119.31|121.12|119.32|121.09|119.29|8
1655839200000|2022-06-21 19:20:00|121.1|119.3|121.11|119.31|121.13|119.33|121.1|119.3|11
1655839210000|2022-06-21 19:20:10|121.12|119.32|121.13|119.33|121.16|119.36|121.12|119.32|9
1655839220000|2022-06-21 19:20:20|121.12|119.32|121.01|119.21|121.12|119.32|121.01|119.21|7
1655839230000|2022-06-21 19:20:30|121.02|119.22|121.03|119.23|121.04|119.24|121.02|119.22|4
1655839240000|2022-06-21 19:20:40|121.04|119.24|121.08|119.28|121.08|119.28|121.03|119.23|9
1655839250000|2022-06-21 19:20:50|121.09|119.29|121.16|119.36|121.2|119.4|121.09|119.29|10
1655839260000|2022-06-21 19:21:00|121.15|119.35|121.15|119.35|121.16|119.36|121.14|119.34|6
1655839270000|2022-06-21 19:21:10|121.18|119.38|121.17|119.37|121.21|119.41|121.17|119.37|8
1655839280000|2022-06-21 19:21:20|121.18|119.38|121.18|119.38|121.18|119.38|121.15|119.35|8
1655839290000|2022-06-21 19:21:30|121.19|119.39|121.19|119.39|121.21|119.41|121.19|119.39|7
1655839310000|2022-06-21 19:21:50|121.18|119.38|121.17|119.37|121.18|119.38|121.17|119.37|2
1655839320000|2022-06-21 19:22:00|121.16|119.36|121.21|119.41|121.22|119.42|121.16|119.36|7
1655839330000|2022-06-21 19:22:10|121.22|119.42|121.23|119.43|121.23|119.43|121.19|119.39|6
1655839340000|2022-06-21 19:22:20|121.24|119.44|121.21|119.41|121.24|119.44|121.21|119.41|5
1655839350000|2022-06-21 19:22:30|121.22|119.42|121.25|119.45|121.25|119.45|121.22|119.42|2
1655839360000|2022-06-21 19:22:40|121.24|119.44|121.19|119.39|121.24|119.44|121.19|119.39|8
1655839370000|2022-06-21 19:22:50|121.2|119.4|121.24|119.44|121.24|119.44|121.2|119.4|3
1655839380000|2022-06-21 19:23:00|121.23|119.43|121.24|119.44|121.25|119.45|121.21|119.41|14
1655839390000|2022-06-21 19:23:10|121.25|119.45|121.26|119.46|121.27|119.47|121.24|119.44|6
1655839400000|2022-06-21 19:23:20|121.25|119.45|121.43|119.63|121.43|119.63|121.24|119.44|5
1655839410000|2022-06-21 19:23:30|121.44|119.64|121.42|119.62|121.45|119.65|121.38|119.58|16
1655839430000|2022-06-21 19:23:50|121.43|119.63|121.54|119.74|121.56|119.76|121.43|119.63|7
1655839440000|2022-06-21 19:24:00|121.55|119.75|121.62|119.82|121.65|119.85|121.55|119.75|18
1655839450000|2022-06-21 19:24:10|121.65|119.85|121.62|119.82|121.66|119.86|121.61|119.81|11
1655839460000|2022-06-21 19:24:20|121.61|119.81|121.47|119.67|121.61|119.81|121.47|119.67|9
1655839470000|2022-06-21 19:24:30|121.45|119.65|121.47|119.67|121.47|119.67|121.44|119.64|9
1655839480000|2022-06-21 19:24:40|121.45|119.65|121.47|119.67|121.47|119.67|121.44|119.64|5
1655839490000|2022-06-21 19:24:50|121.48|119.68|121.49|119.69|121.5|119.7|121.48|119.68|12
1655839500000|2022-06-21 19:25:00|121.5|119.7|121.48|119.68|121.5|119.7|121.48|119.68|9
1655839510000|2022-06-21 19:25:10|121.49|119.69|121.44|119.64|121.49|119.69|121.44|119.64|13
1655839520000|2022-06-21 19:25:20|121.45|119.65|121.39|119.59|121.45|119.65|121.39|119.59|6
1655839530000|2022-06-21 19:25:30|121.38|119.58|121.37|119.57|121.38|119.58|121.35|119.55|8
1655839540000|2022-06-21 19:25:40|121.38|119.58|121.3|119.5|121.38|119.58|121.28|119.48|8
1655839550000|2022-06-21 19:25:50|121.29|119.49|121.24|119.44|121.3|119.5|121.24|119.44|7
1655839560000|2022-06-21 19:26:00|121.25|119.45|121.26|119.46|121.27|119.47|121.25|119.45|4
1655839570000|2022-06-21 19:26:10|121.27|119.47|121.36|119.56|121.37|119.57|121.27|119.47|9
1655839580000|2022-06-21 19:26:20|121.35|119.55|121.34|119.54|121.35|119.55|121.34|119.54|2
1655839590000|2022-06-21 19:26:30|121.35|119.55|121.35|119.55|121.35|119.55|121.35|119.55|1
1655839600000|2022-06-21 19:26:40|121.36|119.56|121.35|119.55|121.36|119.56|121.35|119.55|4
1655839610000|2022-06-21 19:26:50|121.37|119.57|121.37|119.57|121.37|119.57|121.37|119.57|1
1655839620000|2022-06-21 19:27:00|121.36|119.56|121.4|119.6|121.4|119.6|121.36|119.56|5
1655839630000|2022-06-21 19:27:10|121.39|119.59|121.41|119.61|121.41|119.61|121.39|119.59|7
1655839640000|2022-06-21 19:27:20|121.42|119.62|121.41|119.61|121.42|119.62|121.41|119.61|2
1655839650000|2022-06-21 19:27:30|121.4|119.6|121.41|119.61|121.41|119.61|121.4|119.6|2
1655839680000|2022-06-21 19:28:00|121.38|119.58|121.37|119.57|121.38|119.58|121.34|119.54|5
1655839690000|2022-06-21 19:28:10|121.39|119.59|121.37|119.57|121.4|119.6|121.37|119.57|10
1655839700000|2022-06-21 19:28:20|121.38|119.58|121.4|119.6|121.4|119.6|121.38|119.58|3
1655839710000|2022-06-21 19:28:30|121.41|119.61|121.41|119.61|121.42|119.62|121.41|119.61|5
1655839720000|2022-06-21 19:28:40|121.4|119.6|121.4|119.6|121.42|119.62|121.4|119.6|5
1655839730000|2022-06-21 19:28:50|121.38|119.58|121.39|119.59|121.39|119.59|121.38|119.58|4
1655839750000|2022-06-21 19:29:10|121.38|119.58|121.38|119.58|121.39|119.59|121.38|119.58|3
1655839760000|2022-06-21 19:29:20|121.36|119.56|121.34|119.54|121.36|119.56|121.32|119.52|9
1655839770000|2022-06-21 19:29:30|121.35|119.55|121.36|119.56|121.36|119.56|121.35|119.55|2
1655839780000|2022-06-21 19:29:40|121.37|119.57|121.37|119.57|121.39|119.59|121.36|119.56|6
1655839790000|2022-06-21 19:29:50|121.36|119.56|121.36|119.56|121.38|119.58|121.36|119.56|4
1655839800000|2022-06-21 19:30:00|121.37|119.57|121.34|119.54|121.4|119.6|121.31|119.51|15
1655839810000|2022-06-21 19:30:10|121.35|119.55|121.32|119.52|121.35|119.55|121.32|119.52|8
1655839820000|2022-06-21 19:30:20|121.31|119.51|121.26|119.46|121.31|119.51|121.22|119.42|12
1655839830000|2022-06-21 19:30:30|121.27|119.47|121.25|119.45|121.28|119.48|121.25|119.45|7
1655839840000|2022-06-21 19:30:40|121.23|119.43|121.34|119.54|121.34|119.54|121.23|119.43|10
1655839850000|2022-06-21 19:30:50|121.33|119.53|121.27|119.47|121.33|119.53|121.27|119.47|4
1655839860000|2022-06-21 19:31:00|121.28|119.48|121.3|119.5|121.3|119.5|121.27|119.47|11
1655839870000|2022-06-21 19:31:10|121.29|119.49|121.3|119.5|121.33|119.53|121.28|119.48|8
1655839880000|2022-06-21 19:31:20|121.31|119.51|121.29|119.49|121.35|119.55|121.29|119.49|9
1655839890000|2022-06-21 19:31:30|121.3|119.5|121.28|119.48|121.3|119.5|121.28|119.48|3
1655839900000|2022-06-21 19:31:40|121.29|119.49|121.32|119.52|121.33|119.53|121.29|119.49|5
1655839910000|2022-06-21 19:31:50|121.31|119.51|121.29|119.49|121.31|119.51|121.28|119.48|7
1655839920000|2022-06-21 19:32:00|121.3|119.5|121.29|119.49|121.3|119.5|121.27|119.47|6
1655839930000|2022-06-21 19:32:10|121.34|119.54|121.33|119.53|121.34|119.54|121.33|119.53|2
1655839940000|2022-06-21 19:32:20|121.34|119.54|121.35|119.55|121.35|119.55|121.33|119.53|4
1655839950000|2022-06-21 19:32:30|121.36|119.56|121.39|119.59|121.39|119.59|121.36|119.56|6
1655839960000|2022-06-21 19:32:40|121.38|119.58|121.4|119.6|121.4|119.6|121.36|119.56|5
1655839970000|2022-06-21 19:32:50|121.39|119.59|121.34|119.54|121.39|119.59|121.34|119.54|4
1655839980000|2022-06-21 19:33:00|121.33|119.53|121.33|119.53|121.33|119.53|121.33|119.53|1
1655839990000|2022-06-21 19:33:10|121.34|119.54|121.34|119.54|121.34|119.54|121.34|119.54|1
1655840000000|2022-06-21 19:33:20|121.35|119.55|121.41|119.61|121.41|119.61|121.33|119.53|11
1655840010000|2022-06-21 19:33:30|121.4|119.6|121.4|119.6|121.4|119.6|121.4|119.6|1
1655840020000|2022-06-21 19:33:40|121.39|119.59|121.42|119.62|121.42|119.62|121.38|119.58|8
1655840030000|2022-06-21 19:33:50|121.41|119.61|121.41|119.61|121.41|119.61|121.39|119.59|4
1655840040000|2022-06-21 19:34:00|121.42|119.62|121.4|119.6|121.42|119.62|121.4|119.6|2
1655840050000|2022-06-21 19:34:10|121.39|119.59|121.39|119.59|121.39|119.59|121.38|119.58|3
1655840060000|2022-06-21 19:34:20|121.41|119.61|121.44|119.64|121.44|119.64|121.41|119.61|3
1655840070000|2022-06-21 19:34:30|121.45|119.65|121.63|119.83|121.63|119.83|121.45|119.65|10
1655840080000|2022-06-21 19:34:40|121.62|119.82|121.54|119.74|121.62|119.82|121.54|119.74|6
1655840090000|2022-06-21 19:34:50|121.53|119.73|121.56|119.76|121.59|119.79|121.44|119.64|16
1655840100000|2022-06-21 19:35:00|121.57|119.77|121.52|119.72|121.57|119.77|121.52|119.72|5
1655840110000|2022-06-21 19:35:10|121.53|119.73|121.57|119.77|121.58|119.78|121.53|119.73|5
1655840120000|2022-06-21 19:35:20|121.55|119.75|121.48|119.68|121.55|119.75|121.47|119.67|11
1655840130000|2022-06-21 19:35:30|121.47|119.67|121.47|119.67|121.48|119.68|121.46|119.66|7
1655840140000|2022-06-21 19:35:40|121.46|119.66|121.55|119.75|121.55|119.75|121.46|119.66|6
1655840150000|2022-06-21 19:35:50|121.54|119.74|121.54|119.74|121.54|119.74|121.49|119.69|13
1655840160000|2022-06-21 19:36:00|121.55|119.75|121.61|119.81|121.61|119.81|121.54|119.74|11
1655840170000|2022-06-21 19:36:10|121.62|119.82|121.74|119.94|121.74|119.94|121.6|119.8|18
1655840180000|2022-06-21 19:36:20|121.86|120.06|121.91|120.11|121.92|120.12|121.86|120.06|16
1655840190000|2022-06-21 19:36:30|121.9|120.1|121.82|120.02|121.9|120.1|121.8|120|13
1655840200000|2022-06-21 19:36:40|121.85|120.05|121.86|120.06|121.92|120.12|121.82|120.02|12
1655840210000|2022-06-21 19:36:50|121.84|120.04|121.84|120.04|121.87|120.07|121.82|120.02|15
1655840220000|2022-06-21 19:37:00|121.85|120.05|121.82|120.02|121.88|120.08|121.78|119.98|15
1655840230000|2022-06-21 19:37:10|121.83|120.03|121.77|119.97|121.85|120.05|121.75|119.95|10
1655840240000|2022-06-21 19:37:20|121.78|119.98|121.8|120|121.8|120|121.76|119.96|9
1655840250000|2022-06-21 19:37:30|121.78|119.98|121.78|119.98|121.8|120|121.77|119.97|11
1655840260000|2022-06-21 19:37:40|121.77|119.97|121.8|120|121.8|120|121.77|119.97|6
1655840270000|2022-06-21 19:37:50|121.79|119.99|121.78|119.98|121.79|119.99|121.77|119.97|4
1655840280000|2022-06-21 19:38:00|121.77|119.97|121.75|119.95|121.77|119.97|121.74|119.94|4
1655840290000|2022-06-21 19:38:10|121.74|119.94|121.76|119.96|121.76|119.96|121.73|119.93|7
1655840300000|2022-06-21 19:38:20|121.75|119.95|121.76|119.96|121.76|119.96|121.74|119.94|6
1655840310000|2022-06-21 19:38:30|121.75|119.95|121.65|119.85|121.75|119.95|121.65|119.85|9
1655840320000|2022-06-21 19:38:40|121.66|119.86|121.67|119.87|121.69|119.89|121.66|119.86|5
1655840330000|2022-06-21 19:38:50|121.66|119.86|121.67|119.87|121.67|119.87|121.65|119.85|8
1655840340000|2022-06-21 19:39:00|121.7|119.9|121.68|119.88|121.7|119.9|121.68|119.88|3
1655840350000|2022-06-21 19:39:10|121.67|119.87|121.67|119.87|121.67|119.87|121.67|119.87|1
1655840360000|2022-06-21 19:39:20|121.66|119.86|121.66|119.86|121.67|119.87|121.66|119.86|3
1655840370000|2022-06-21 19:39:30|121.57|119.77|121.61|119.81|121.61|119.81|121.54|119.74|14
1655840380000|2022-06-21 19:39:40|121.64|119.84|121.61|119.81|121.64|119.84|121.6|119.8|7
1655840390000|2022-06-21 19:39:50|121.6|119.8|121.59|119.79|121.6|119.8|121.59|119.79|4
1655840400000|2022-06-21 19:40:00|121.58|119.78|121.58|119.78|121.65|119.85|121.58|119.78|12
1655840410000|2022-06-21 19:40:10|121.59|119.79|121.58|119.78|121.59|119.79|121.58|119.78|2
1655840420000|2022-06-21 19:40:20|121.57|119.77|121.57|119.77|121.57|119.77|121.57|119.77|1
1655840430000|2022-06-21 19:40:30|121.55|119.75|121.43|119.63|121.55|119.75|121.43|119.63|7
1655840440000|2022-06-21 19:40:40|121.42|119.62|121.27|119.47|121.42|119.62|121.27|119.47|12
1655840450000|2022-06-21 19:40:50|121.25|119.45|121.17|119.37|121.25|119.45|121.17|119.37|7
1655840460000|2022-06-21 19:41:00|121.16|119.36|121.19|119.39|121.23|119.43|121.16|119.36|13
1655840470000|2022-06-21 19:41:10|121.21|119.41|121.19|119.39|121.21|119.41|121.17|119.37|5
1655840480000|2022-06-21 19:41:20|121.2|119.4|121.23|119.43|121.26|119.46|121.19|119.39|17
1655840490000|2022-06-21 19:41:30|121.22|119.42|121.29|119.49|121.29|119.49|121.2|119.4|10
1655840500000|2022-06-21 19:41:40|121.3|119.5|121.27|119.47|121.31|119.51|121.25|119.45|7
1655840510000|2022-06-21 19:41:50|121.25|119.45|121.11|119.31|121.25|119.45|121.11|119.31|12
1655840520000|2022-06-21 19:42:00|121.1|119.3|121.16|119.36|121.17|119.37|121.1|119.3|8
1655840530000|2022-06-21 19:42:10|121.15|119.35|121.15|119.35|121.16|119.36|121.15|119.35|5
1655840540000|2022-06-21 19:42:20|121.16|119.36|121.25|119.45|121.26|119.46|121.15|119.35|8
1655840550000|2022-06-21 19:42:30|121.24|119.44|121.17|119.37|121.25|119.45|121.17|119.37|13
1655840560000|2022-06-21 19:42:40|121.21|119.41|121.23|119.43|121.23|119.43|121.21|119.41|5
1655840570000|2022-06-21 19:42:50|121.24|119.44|121.22|119.42|121.26|119.46|121.21|119.41|11
1655840580000|2022-06-21 19:43:00|121.24|119.44|121.18|119.38|121.24|119.44|121.14|119.34|14
1655840590000|2022-06-21 19:43:10|121.17|119.37|121.17|119.37|121.17|119.37|121.16|119.36|3
1655840600000|2022-06-21 19:43:20|121.18|119.38|121.15|119.35|121.18|119.38|121.15|119.35|8
1655840610000|2022-06-21 19:43:30|121.16|119.36|121.22|119.42|121.23|119.43|121.15|119.35|14
1655840620000|2022-06-21 19:43:40|121.21|119.41|121.14|119.34|121.21|119.41|121.13|119.33|10
1655840640000|2022-06-21 19:44:00|121.15|119.35|121.14|119.34|121.17|119.37|121.14|119.34|7
1655840660000|2022-06-21 19:44:20|121.28|119.48|121.25|119.45|121.35|119.55|121.25|119.45|15
1655840670000|2022-06-21 19:44:30|121.26|119.46|121.27|119.47|121.29|119.49|121.26|119.46|8
1655840680000|2022-06-21 19:44:40|121.26|119.46|121.3|119.5|121.31|119.51|121.26|119.46|6
1655840690000|2022-06-21 19:44:50|121.31|119.51|121.3|119.5|121.31|119.51|121.3|119.5|4
1655840700000|2022-06-21 19:45:00|121.31|119.51|121.27|119.47|121.31|119.51|121.27|119.47|7
1655840710000|2022-06-21 19:45:10|121.26|119.46|121.26|119.46|121.26|119.46|121.26|119.46|1
1655840720000|2022-06-21 19:45:20|121.25|119.45|121.25|119.45|121.25|119.45|121.23|119.43|5
1655840730000|2022-06-21 19:45:30|121.26|119.46|121.25|119.45|121.27|119.47|121.25|119.45|6
1655840740000|2022-06-21 19:45:40|121.24|119.44|121.21|119.41|121.24|119.44|121.21|119.41|6
1655840750000|2022-06-21 19:45:50|121.19|119.39|121.2|119.4|121.2|119.4|121.19|119.39|2
1655840760000|2022-06-21 19:46:00|121.19|119.39|120.94|119.14|121.2|119.4|120.94|119.14|16
1655840770000|2022-06-21 19:46:10|120.93|119.13|120.82|119.02|120.93|119.13|120.78|118.98|14
1655840780000|2022-06-21 19:46:20|120.83|119.03|120.62|118.82|120.83|119.03|120.61|118.81|19
1655840790000|2022-06-21 19:46:30|120.63|118.83|120.65|118.85|120.69|118.89|120.61|118.81|21
1655840800000|2022-06-21 19:46:40|120.66|118.86|120.51|118.71|120.66|118.86|120.45|118.65|24
1655840810000|2022-06-21 19:46:50|120.52|118.72|120.5|118.7|120.54|118.74|120.48|118.68|22
1655840820000|2022-06-21 19:47:00|120.49|118.69|120.44|118.64|120.5|118.7|120.43|118.63|13
1655840830000|2022-06-21 19:47:10|120.43|118.63|120.26|118.46|120.43|118.63|120.19|118.39|17
1655840840000|2022-06-21 19:47:20|120.25|118.45|119.94|118.14|120.34|118.54|119.94|118.14|24
1655840850000|2022-06-21 19:47:30|119.96|118.16|119.87|118.07|120.04|118.24|119.83|118.03|26
1655840860000|2022-06-21 19:47:40|119.91|118.11|120.09|118.29|120.16|118.36|119.91|118.11|27
1655840870000|2022-06-21 19:47:50|120.12|118.32|119.92|118.12|120.17|118.37|119.92|118.12|22
1655840880000|2022-06-21 19:48:00|119.91|118.11|119.82|118.02|119.93|118.13|119.8|118|23
1655840890000|2022-06-21 19:48:10|119.81|118.01|119.9|118.1|119.95|118.15|119.79|117.99|26
1655840900000|2022-06-21 19:48:20|119.91|118.11|119.96|118.16|119.96|118.16|119.91|118.11|13
1655840910000|2022-06-21 19:48:30|119.94|118.14|119.87|118.07|119.96|118.16|119.85|118.05|19
1655840920000|2022-06-21 19:48:40|119.86|118.06|119.87|118.07|119.89|118.09|119.85|118.05|13
1655840930000|2022-06-21 19:48:50|119.86|118.06|119.9|118.1|119.91|118.11|119.83|118.03|10
1655840940000|2022-06-21 19:49:00|119.89|118.09|120.03|118.23|120.04|118.24|119.87|118.07|19
1655840950000|2022-06-21 19:49:10|119.97|118.17|119.99|118.19|120|118.2|119.89|118.09|16
1655840960000|2022-06-21 19:49:20|119.96|118.16|119.98|118.18|120.03|118.23|119.91|118.11|18
1655840970000|2022-06-21 19:49:30|119.95|118.15|119.67|117.87|119.97|118.17|119.67|117.87|25
1655840980000|2022-06-21 19:49:40|119.68|117.88|119.76|117.96|119.77|117.97|119.61|117.81|25
1655840990000|2022-06-21 19:49:50|119.77|117.97|119.71|117.91|119.77|117.97|119.68|117.88|18
1655841000000|2022-06-21 19:50:00|119.72|117.92|119.73|117.93|119.73|117.93|119.72|117.92|2
1655841010000|2022-06-21 19:50:10|119.74|117.94|119.67|117.87|119.74|117.94|119.67|117.87|10
1655841020000|2022-06-21 19:50:20|119.7|117.9|119.72|117.92|119.77|117.97|119.69|117.89|15
1655841030000|2022-06-21 19:50:30|119.71|117.91|119.65|117.85|119.74|117.94|119.63|117.83|16
1655841040000|2022-06-21 19:50:40|119.66|117.86|119.65|117.85|119.68|117.88|119.64|117.84|10
1655841050000|2022-06-21 19:50:50|119.71|117.91|119.6|117.8|119.71|117.91|119.57|117.77|18
1655841060000|2022-06-21 19:51:00|119.61|117.81|119.28|117.48|119.61|117.81|119.28|117.48|26
1655841070000|2022-06-21 19:51:10|119.27|117.47|119.4|117.6|119.4|117.6|119.26|117.46|22
1655841080000|2022-06-21 19:51:20|119.39|117.59|119.31|117.51|119.39|117.59|119.31|117.51|9
1655841090000|2022-06-21 19:51:30|119.34|117.54|119.43|117.63|119.43|117.63|119.32|117.52|19
1655841100000|2022-06-21 19:51:40|119.44|117.64|119.43|117.63|119.5|117.7|119.43|117.63|13
1655841110000|2022-06-21 19:51:50|119.42|117.62|119.43|117.63|119.44|117.64|119.39|117.59|14
1655841120000|2022-06-21 19:52:00|119.44|117.64|119.42|117.62|119.46|117.66|119.41|117.61|16
1655841130000|2022-06-21 19:52:10|119.43|117.63|119.44|117.64|119.44|117.64|119.4|117.6|13
1655841140000|2022-06-21 19:52:20|119.43|117.63|119.43|117.63|119.43|117.63|119.42|117.62|13
1655841150000|2022-06-21 19:52:30|119.44|117.64|119.61|117.81|119.61|117.81|119.44|117.64|9
1655841160000|2022-06-21 19:52:40|119.7|117.9|119.74|117.94|119.75|117.95|119.7|117.9|13
1655841170000|2022-06-21 19:52:50|119.73|117.93|119.59|117.79|119.73|117.93|119.55|117.75|24
1655841180000|2022-06-21 19:53:00|119.58|117.78|119.56|117.76|119.65|117.85|119.55|117.75|15
1655841190000|2022-06-21 19:53:10|119.58|117.78|119.59|117.79|119.63|117.83|119.58|117.78|13
1655841200000|2022-06-21 19:53:20|119.57|117.77|119.58|117.78|119.58|117.78|119.55|117.75|7
1655841210000|2022-06-21 19:53:30|119.57|117.77|119.5|117.7|119.58|117.78|119.49|117.69|10
1655841220000|2022-06-21 19:53:40|119.49|117.69|119.55|117.75|119.61|117.81|119.49|117.69|14
1655841230000|2022-06-21 19:53:50|119.51|117.71|119.48|117.68|119.52|117.72|119.48|117.68|9
1655841240000|2022-06-21 19:54:00|119.49|117.69|119.5|117.7|119.5|117.7|119.46|117.66|13
1655841250000|2022-06-21 19:54:10|119.51|117.71|119.51|117.71|119.57|117.77|119.51|117.71|16
1655841260000|2022-06-21 19:54:20|119.53|117.73|119.69|117.89|119.72|117.92|119.53|117.73|13
1655841270000|2022-06-21 19:54:30|119.68|117.88|119.7|117.9|119.71|117.91|119.68|117.88|11
1655841280000|2022-06-21 19:54:40|119.69|117.89|119.63|117.83|119.69|117.89|119.58|117.78|16
1655841290000|2022-06-21 19:54:50|119.47|117.67|119.55|117.75|119.59|117.79|119.42|117.62|25
1655841300000|2022-06-21 19:55:00|119.56|117.76|119.59|117.79|119.59|117.79|119.56|117.76|8
1655841310000|2022-06-21 19:55:10|119.58|117.78|119.49|117.69|119.58|117.78|119.48|117.68|18
1655841320000|2022-06-21 19:55:20|119.5|117.7|119.51|117.71|119.52|117.72|119.47|117.67|17
1655841330000|2022-06-21 19:55:30|119.5|117.7|119.42|117.62|119.52|117.72|119.42|117.62|11
1655841340000|2022-06-21 19:55:40|119.43|117.63|119.4|117.6|119.44|117.64|119.38|117.58|24
1655841350000|2022-06-21 19:55:50|119.39|117.59|119.42|117.62|119.44|117.64|119.37|117.57|23
1655841360000|2022-06-21 19:56:00|119.43|117.63|119.35|117.55|119.44|117.64|119.35|117.55|8
1655841370000|2022-06-21 19:56:10|119.34|117.54|119.42|117.62|119.45|117.65|119.28|117.48|16
1655841380000|2022-06-21 19:56:20|119.43|117.63|119.33|117.53|119.46|117.66|119.25|117.45|21
1655841390000|2022-06-21 19:56:30|119.32|117.52|119.38|117.58|119.43|117.63|119.32|117.52|14
1655841400000|2022-06-21 19:56:40|119.39|117.59|119.42|117.62|119.42|117.62|119.39|117.59|5
1655841410000|2022-06-21 19:56:50|119.44|117.64|119.52|117.72|119.52|117.72|119.4|117.6|14
1655841420000|2022-06-21 19:57:00|119.51|117.71|119.47|117.67|119.51|117.71|119.45|117.65|11
1655841430000|2022-06-21 19:57:10|119.46|117.66|119.52|117.72|119.52|117.72|119.46|117.66|9
1655841440000|2022-06-21 19:57:20|119.51|117.71|119.54|117.74|119.55|117.75|119.51|117.71|10
1655841450000|2022-06-21 19:57:30|119.53|117.73|119.52|117.72|119.54|117.74|119.52|117.72|4
1655841460000|2022-06-21 19:57:40|119.53|117.73|119.46|117.66|119.53|117.73|119.45|117.65|10
1655841470000|2022-06-21 19:57:50|119.45|117.65|119.48|117.68|119.48|117.68|119.44|117.64|12
1655841480000|2022-06-21 19:58:00|119.49|117.69|119.49|117.69|119.5|117.7|119.48|117.68|9
1655841490000|2022-06-21 19:58:10|119.48|117.68|119.41|117.61|119.48|117.68|119.41|117.61|12
1655841500000|2022-06-21 19:58:20|119.4|117.6|119.47|117.67|119.5|117.7|119.4|117.6|14
1655841510000|2022-06-21 19:58:30|119.55|117.75|119.58|117.78|119.58|117.78|119.55|117.75|8
1655841520000|2022-06-21 19:58:40|119.62|117.82|119.59|117.79|119.62|117.82|119.59|117.79|9
1655841530000|2022-06-21 19:58:50|119.61|117.81|119.61|117.81|119.63|117.83|119.59|117.79|5
1655841540000|2022-06-21 19:59:00|119.62|117.82|119.6|117.8|119.62|117.82|119.59|117.79|6
1655841550000|2022-06-21 19:59:10|119.61|117.81|119.59|117.79|119.61|117.81|119.59|117.79|3
1655841570000|2022-06-21 19:59:30|119.55|117.75|119.53|117.73|119.55|117.75|119.52|117.72|6
1655841580000|2022-06-21 19:59:40|119.52|117.72|119.55|117.75|119.57|117.77|119.49|117.69|14
1655841590000|2022-06-21 19:59:50|119.54|117.74|119.58|117.78|119.59|117.79|119.54|117.74|9
1655841600000|2022-06-21 20:00:00|119.57|117.77|119.55|117.75|119.57|117.77|119.55|117.75|2
1655841610000|2022-06-21 20:00:10|119.53|117.73|119.55|117.75|119.55|117.75|119.51|117.71|9
1655841620000|2022-06-21 20:00:20|119.54|117.74|119.53|117.73|119.55|117.75|119.53|117.73|9
1655841630000|2022-06-21 20:00:30|119.54|117.74|119.57|117.77|119.59|117.79|119.54|117.74|12
1655841640000|2022-06-21 20:00:40|119.58|117.78|119.63|117.83|119.63|117.83|119.57|117.77|6
1655841650000|2022-06-21 20:00:50|119.64|117.84|119.78|117.98|119.79|117.99|119.64|117.84|10
1655841660000|2022-06-21 20:01:00|119.79|117.99|119.98|118.18|119.99|118.19|119.78|117.98|20
1655841670000|2022-06-21 20:01:10|120|118.2|119.86|118.06|120.01|118.21|119.84|118.04|21
1655841680000|2022-06-21 20:01:20|119.88|118.08|119.96|118.16|119.96|118.16|119.87|118.07|19
1655841690000|2022-06-21 20:01:30|119.97|118.17|119.94|118.14|119.97|118.17|119.92|118.12|13
1655841700000|2022-06-21 20:01:40|119.93|118.13|119.86|118.06|119.93|118.13|119.84|118.04|10
1655841710000|2022-06-21 20:01:50|119.87|118.07|119.88|118.08|119.91|118.11|119.87|118.07|16
1655841720000|2022-06-21 20:02:00|119.87|118.07|119.89|118.09|119.9|118.1|119.86|118.06|9
1655841730000|2022-06-21 20:02:10|119.9|118.1|119.89|118.09|119.9|118.1|119.88|118.08|4
1655841740000|2022-06-21 20:02:20|119.92|118.12|119.97|118.17|119.97|118.17|119.92|118.12|12
1655841750000|2022-06-21 20:02:30|119.95|118.15|119.89|118.09|120.01|118.21|119.89|118.09|17
1655841760000|2022-06-21 20:02:40|119.9|118.1|119.82|118.02|119.93|118.13|119.82|118.02|13
1655841770000|2022-06-21 20:02:50|119.83|118.03|119.75|117.95|119.83|118.03|119.73|117.93|11
1655841780000|2022-06-21 20:03:00|119.74|117.94|119.74|117.94|119.8|118|119.74|117.94|17
1655841790000|2022-06-21 20:03:10|119.76|117.96|119.81|118.01|119.83|118.03|119.76|117.96|11
1655841800000|2022-06-21 20:03:20|119.8|118|119.71|117.91|119.8|118|119.71|117.91|4
1655841810000|2022-06-21 20:03:30|119.7|117.9|119.74|117.94|119.74|117.94|119.69|117.89|11
1655841820000|2022-06-21 20:03:40|119.73|117.93|119.73|117.93|119.74|117.94|119.7|117.9|8
1655841830000|2022-06-21 20:03:50|119.75|117.95|119.75|117.95|119.77|117.97|119.74|117.94|7
1655841840000|2022-06-21 20:04:00|119.74|117.94|119.66|117.86|119.74|117.94|119.65|117.85|8
1655841850000|2022-06-21 20:04:10|119.64|117.84|119.65|117.85|119.65|117.85|119.64|117.84|2
1655841860000|2022-06-21 20:04:20|119.66|117.86|119.6|117.8|119.66|117.86|119.6|117.8|7
1655841870000|2022-06-21 20:04:30|119.61|117.81|119.68|117.88|119.7|117.9|119.6|117.8|14
1655841880000|2022-06-21 20:04:40|119.67|117.87|119.47|117.67|119.67|117.87|119.47|117.67|10
1655841890000|2022-06-21 20:04:50|119.48|117.68|119.55|117.75|119.55|117.75|119.47|117.67|13
1655841900000|2022-06-21 20:05:00|119.56|117.76|119.66|117.86|119.66|117.86|119.55|117.75|13
1655841910000|2022-06-21 20:05:10|119.65|117.85|119.63|117.83|119.65|117.85|119.61|117.81|6
1655841920000|2022-06-21 20:05:20|119.64|117.84|119.58|117.78|119.64|117.84|119.58|117.78|9
1655841930000|2022-06-21 20:05:30|119.6|117.8|119.59|117.79|119.63|117.83|119.59|117.79|14
1655841940000|2022-06-21 20:05:40|119.61|117.81|119.63|117.83|119.65|117.85|119.6|117.8|7
1655841950000|2022-06-21 20:05:50|119.64|117.84|119.62|117.82|119.64|117.84|119.62|117.82|3
1655841960000|2022-06-21 20:06:00|119.63|117.83|119.75|117.95|119.75|117.95|119.62|117.82|11
1655841970000|2022-06-21 20:06:10|119.76|117.96|119.73|117.93|119.76|117.96|119.72|117.92|12
1655841980000|2022-06-21 20:06:20|119.74|117.94|119.73|117.93|119.74|117.94|119.73|117.93|4
1655841990000|2022-06-21 20:06:30|119.74|117.94|119.73|117.93|119.75|117.95|119.73|117.93|4
1655842030000|2022-06-21 20:07:10|119.72|117.92|119.71|117.91|119.72|117.92|119.71|117.91|2
1655842040000|2022-06-21 20:07:20|119.7|117.9|119.35|117.55|119.7|117.9|119.35|117.55|19
1655842050000|2022-06-21 20:07:30|119.36|117.56|119.36|117.56|119.39|117.59|119.35|117.55|10
1655842060000|2022-06-21 20:07:40|119.37|117.57|119.35|117.55|119.38|117.58|119.35|117.55|5
1655842070000|2022-06-21 20:07:50|119.34|117.54|119.27|117.47|119.34|117.54|119.26|117.46|9
1655842080000|2022-06-21 20:08:00|119.26|117.46|119.14|117.34|119.29|117.49|119.12|117.32|14
1655842090000|2022-06-21 20:08:10|119.15|117.35|119.15|117.35|119.19|117.39|119.15|117.35|6
1655842100000|2022-06-21 20:08:20|119.14|117.34|119.05|117.25|119.14|117.34|119.04|117.24|9
1655842110000|2022-06-21 20:08:30|119.06|117.26|119.07|117.27|119.11|117.31|119.04|117.24|17
1655842120000|2022-06-21 20:08:40|119.06|117.26|119.06|117.26|119.07|117.27|119.04|117.24|9
1655842130000|2022-06-21 20:08:50|119.07|117.27|119.13|117.33|119.13|117.33|119.06|117.26|10
1655842140000|2022-06-21 20:09:00|119.08|117.28|119.12|117.32|119.13|117.33|119.08|117.28|7
1655842150000|2022-06-21 20:09:10|119.1|117.3|119.09|117.29|119.1|117.3|119.09|117.29|2
1655842160000|2022-06-21 20:09:20|119.1|117.3|118.98|117.18|119.12|117.32|118.98|117.18|9
1655842170000|2022-06-21 20:09:30|118.97|117.17|118.96|117.16|118.97|117.17|118.92|117.12|19
1655842180000|2022-06-21 20:09:40|118.95|117.15|118.93|117.13|118.95|117.15|118.87|117.07|14
1655842190000|2022-06-21 20:09:50|118.88|117.08|118.74|116.94|118.9|117.1|118.71|116.91|16
1655842200000|2022-06-21 20:10:00|118.73|116.93|119.23|117.43|119.27|117.47|118.73|116.93|28
1655842210000|2022-06-21 20:10:10|119.22|117.42|119.2|117.4|119.22|117.42|119.16|117.36|13
1655842220000|2022-06-21 20:10:20|119.19|117.39|119.19|117.39|119.21|117.41|119.19|117.39|6
1655842230000|2022-06-21 20:10:30|119.2|117.4|119.17|117.37|119.2|117.4|119.17|117.37|7
1655842240000|2022-06-21 20:10:40|119.18|117.38|119.14|117.34|119.21|117.41|119.14|117.34|6
1655842250000|2022-06-21 20:10:50|119.15|117.35|119.22|117.42|119.23|117.43|119.14|117.34|10
1655842260000|2022-06-21 20:11:00|119.21|117.41|119.18|117.38|119.21|117.41|119.15|117.35|7
1655842270000|2022-06-21 20:11:10|119.2|117.4|119.24|117.44|119.24|117.44|119.16|117.36|9
1655842280000|2022-06-21 20:11:20|119.25|117.45|119.16|117.36|119.25|117.45|119.16|117.36|14
1655842290000|2022-06-21 20:11:30|119.15|117.35|119.24|117.44|119.24|117.44|119.14|117.34|10
1655842300000|2022-06-21 20:11:40|119.25|117.45|119.24|117.44|119.25|117.45|119.24|117.44|2
1655842310000|2022-06-21 20:11:50|119.23|117.43|119.13|117.33|119.24|117.44|119.13|117.33|7
1655842320000|2022-06-21 20:12:00|119.14|117.34|119.17|117.37|119.18|117.38|119.14|117.34|13
1655842330000|2022-06-21 20:12:10|119.18|117.38|119.11|117.31|119.18|117.38|119.11|117.31|5
1655842340000|2022-06-21 20:12:20|119.12|117.32|118.96|117.16|119.12|117.32|118.96|117.16|11
1655842350000|2022-06-21 20:12:30|118.93|117.13|118.76|116.96|118.93|117.13|118.76|116.96|18
1655842360000|2022-06-21 20:12:40|118.78|116.98|118.82|117.02|118.82|117.02|118.7|116.9|19
1655842370000|2022-06-21 20:12:50|118.81|117.01|118.75|116.95|118.84|117.04|118.73|116.93|19
1655842380000|2022-06-21 20:13:00|118.76|116.96|118.67|116.87|118.76|116.96|118.64|116.84|14
1655842390000|2022-06-21 20:13:10|118.68|116.88|118.74|116.94|118.76|116.96|118.68|116.88|11
1655842400000|2022-06-21 20:13:20|118.75|116.95|118.96|117.16|118.96|117.16|118.73|116.93|19
1655842410000|2022-06-21 20:13:30|118.93|117.13|118.73|116.93|118.93|117.13|118.73|116.93|21
1655842420000|2022-06-21 20:13:40|118.72|116.92|118.7|116.9|118.79|116.99|118.7|116.9|12
1655842430000|2022-06-21 20:13:50|118.72|116.92|118.67|116.87|118.75|116.95|118.65|116.85|20
1655842440000|2022-06-21 20:14:00|118.68|116.88|118.61|116.81|118.69|116.89|118.59|116.79|17
1655842450000|2022-06-21 20:14:10|118.64|116.84|118.81|117.01|118.81|117.01|118.64|116.84|15
1655842460000|2022-06-21 20:14:20|118.82|117.02|118.86|117.06|118.89|117.09|118.82|117.02|11
1655842470000|2022-06-21 20:14:30|118.87|117.07|118.75|116.95|118.88|117.08|118.75|116.95|16
1655842480000|2022-06-21 20:14:40|118.77|116.97|118.82|117.02|118.82|117.02|118.75|116.95|20
1655842490000|2022-06-21 20:14:50|118.84|117.04|118.85|117.05|118.93|117.13|118.84|117.04|15
1655842500000|2022-06-21 20:15:00|118.86|117.06|118.92|117.12|118.93|117.13|118.86|117.06|15
1655842510000|2022-06-21 20:15:10|118.9|117.1|118.97|117.17|119.01|117.21|118.9|117.1|13
1655842520000|2022-06-21 20:15:20|118.96|117.16|118.97|117.17|118.99|117.19|118.96|117.16|9
1655842530000|2022-06-21 20:15:30|118.98|117.18|118.96|117.16|118.98|117.18|118.94|117.14|8
1655842540000|2022-06-21 20:15:40|118.98|117.18|118.95|117.15|118.98|117.18|118.95|117.15|3
1655842550000|2022-06-21 20:15:50|118.96|117.16|118.96|117.16|118.96|117.16|118.96|117.16|1
1655842560000|2022-06-21 20:16:00|118.95|117.15|118.94|117.14|118.95|117.15|118.94|117.14|4
1655842570000|2022-06-21 20:16:10|118.95|117.15|118.94|117.14|118.98|117.18|118.93|117.13|9
1655842580000|2022-06-21 20:16:20|118.95|117.15|118.89|117.09|118.95|117.15|118.89|117.09|8
1655842590000|2022-06-21 20:16:30|118.9|117.1|118.85|117.05|118.9|117.1|118.85|117.05|4
1655842600000|2022-06-21 20:16:40|118.84|117.04|118.87|117.07|118.87|117.07|118.83|117.03|5
1655842610000|2022-06-21 20:16:50|118.86|117.06|118.67|116.87|118.86|117.06|118.67|116.87|19
1655842620000|2022-06-21 20:17:00|118.66|116.86|118.72|116.92|118.75|116.95|118.65|116.85|17
1655842630000|2022-06-21 20:17:10|118.71|116.91|118.75|116.95|118.78|116.98|118.71|116.91|17
1655842640000|2022-06-21 20:17:20|118.74|116.94|118.71|116.91|118.74|116.94|118.67|116.87|5
1655842650000|2022-06-21 20:17:30|118.7|116.9|118.77|116.97|118.77|116.97|118.7|116.9|10
1655842660000|2022-06-21 20:17:40|118.78|116.98|118.84|117.04|118.86|117.06|118.78|116.98|12
1655842670000|2022-06-21 20:17:50|118.83|117.03|118.82|117.02|118.85|117.05|118.82|117.02|8
1655842680000|2022-06-21 20:18:00|118.83|117.03|118.9|117.1|118.9|117.1|118.82|117.02|11
1655842690000|2022-06-21 20:18:10|118.92|117.12|118.93|117.13|118.93|117.13|118.91|117.11|6
1655842700000|2022-06-21 20:18:20|118.94|117.14|118.88|117.08|118.97|117.17|118.87|117.07|9
1655842710000|2022-06-21 20:18:30|118.89|117.09|118.85|117.05|118.89|117.09|118.85|117.05|7
1655842720000|2022-06-21 20:18:40|118.86|117.06|118.83|117.03|118.86|117.06|118.83|117.03|7
1655842730000|2022-06-21 20:18:50|118.8|117|118.62|116.82|118.82|117.02|118.62|116.82|8
1655842740000|2022-06-21 20:19:00|118.61|116.81|118.64|116.84|118.66|116.86|118.61|116.81|9
1655842750000|2022-06-21 20:19:10|118.63|116.83|118.63|116.83|118.65|116.85|118.6|116.8|12
1655842760000|2022-06-21 20:19:20|118.62|116.82|118.6|116.8|118.64|116.84|118.6|116.8|7
1655842770000|2022-06-21 20:19:30|118.59|116.79|118.6|116.8|118.62|116.82|118.59|116.79|8
1655842780000|2022-06-21 20:19:40|118.59|116.79|118.53|116.73|118.59|116.79|118.52|116.72|4
1655842790000|2022-06-21 20:19:50|118.51|116.71|118.54|116.74|118.57|116.77|118.47|116.67|14
1655842800000|2022-06-21 20:20:00|118.55|116.75|118.56|116.76|118.57|116.77|118.52|116.72|13
1655842810000|2022-06-21 20:20:10|118.61|116.81|118.68|116.88|118.68|116.88|118.6|116.8|9
1655842820000|2022-06-21 20:20:20|118.67|116.87|118.7|116.9|118.7|116.9|118.65|116.85|9
1655842830000|2022-06-21 20:20:30|118.76|116.96|118.84|117.04|118.85|117.05|118.7|116.9|11
1655842840000|2022-06-21 20:20:40|118.85|117.05|118.82|117.02|118.85|117.05|118.82|117.02|4
1655842850000|2022-06-21 20:20:50|118.8|117|118.78|116.98|118.82|117.02|118.76|116.96|12
1655842860000|2022-06-21 20:21:00|118.8|117|118.77|116.97|118.8|117|118.77|116.97|4
1655842870000|2022-06-21 20:21:10|118.78|116.98|118.79|116.99|118.8|117|118.78|116.98|6
1655842880000|2022-06-21 20:21:20|118.8|117|118.82|117.02|118.82|117.02|118.79|116.99|11
1655842890000|2022-06-21 20:21:30|118.84|117.04|118.88|117.08|118.89|117.09|118.84|117.04|8
1655842900000|2022-06-21 20:21:40|118.87|117.07|118.87|117.07|118.88|117.08|118.87|117.07|3
1655842910000|2022-06-21 20:21:50|118.86|117.06|118.86|117.06|118.87|117.07|118.84|117.04|14
1655842920000|2022-06-21 20:22:00|118.87|117.07|118.86|117.06|118.87|117.07|118.86|117.06|4
1655842930000|2022-06-21 20:22:10|118.83|117.03|118.85|117.05|118.85|117.05|118.79|116.99|14
1655842940000|2022-06-21 20:22:20|118.86|117.06|118.87|117.07|118.88|117.08|118.82|117.02|16
1655842950000|2022-06-21 20:22:30|118.86|117.06|118.82|117.02|118.87|117.07|118.82|117.02|8
1655842970000|2022-06-21 20:22:50|118.81|117.01|118.83|117.03|118.84|117.04|118.81|117.01|4
1655842980000|2022-06-21 20:23:00|118.8|117|118.78|116.98|118.8|117|118.77|116.97|7
1655842990000|2022-06-21 20:23:10|118.79|116.99|118.78|116.98|118.79|116.99|118.78|116.98|2
1655843000000|2022-06-21 20:23:20|118.79|116.99|118.79|116.99|118.79|116.99|118.79|116.99|1
1655843010000|2022-06-21 20:23:30|118.8|117|118.91|117.11|118.91|117.11|118.8|117|9
1655843020000|2022-06-21 20:23:40|118.92|117.12|118.94|117.14|118.95|117.15|118.9|117.1|11
1655843030000|2022-06-21 20:23:50|118.95|117.15|119.07|117.27|119.14|117.34|118.95|117.15|10
1655843040000|2022-06-21 20:24:00|119.08|117.28|119.07|117.27|119.08|117.28|119.04|117.24|9
1655843050000|2022-06-21 20:24:10|119.05|117.25|119.04|117.24|119.05|117.25|119.01|117.21|5
1655843060000|2022-06-21 20:24:20|119.06|117.26|119.07|117.27|119.08|117.28|119.05|117.25|5
1655843070000|2022-06-21 20:24:30|119.08|117.28|119.09|117.29|119.1|117.3|119.07|117.27|8
1655843080000|2022-06-21 20:24:40|119.1|117.3|119.12|117.32|119.13|117.33|119.1|117.3|10
1655843090000|2022-06-21 20:24:50|119.13|117.33|119.13|117.33|119.15|117.35|119.1|117.3|14
1655843100000|2022-06-21 20:25:00|119.11|117.31|119.08|117.28|119.11|117.31|119.08|117.28|6
1655843110000|2022-06-21 20:25:10|119.07|117.27|119.05|117.25|119.08|117.28|118.97|117.17|15
1655843120000|2022-06-21 20:25:20|119.06|117.26|119.13|117.33|119.13|117.33|119.06|117.26|4
1655843130000|2022-06-21 20:25:30|119.14|117.34|119.12|117.32|119.14|117.34|119.11|117.31|9
1655843140000|2022-06-21 20:25:40|119.11|117.31|119.11|117.31|119.12|117.32|119.11|117.31|3
1655843150000|2022-06-21 20:25:50|119.23|117.43|119.24|117.44|119.25|117.45|119.23|117.43|6
1655843160000|2022-06-21 20:26:00|119.25|117.45|119.25|117.45|119.25|117.45|119.24|117.44|3
1655843170000|2022-06-21 20:26:10|119.24|117.44|119.15|117.35|119.24|117.44|119.14|117.34|8
1655843180000|2022-06-21 20:26:20|119.16|117.36|119.16|117.36|119.18|117.38|119.16|117.36|12
1655843190000|2022-06-21 20:26:30|119.15|117.35|119.15|117.35|119.17|117.37|119.15|117.35|6
1655843200000|2022-06-21 20:26:40|119.14|117.34|119.14|117.34|119.14|117.34|119.12|117.32|5
1655843210000|2022-06-21 20:26:50|119.15|117.35|119.14|117.34|119.15|117.35|119.14|117.34|2
1655843220000|2022-06-21 20:27:00|119.15|117.35|119.15|117.35|119.16|117.36|119.13|117.33|8
1655843230000|2022-06-21 20:27:10|119.14|117.34|119.12|117.32|119.14|117.34|119.12|117.32|11
1655843240000|2022-06-21 20:27:20|119.13|117.33|119.13|117.33|119.14|117.34|119.12|117.32|9
1655843250000|2022-06-21 20:27:30|119.14|117.34|119.16|117.36|119.16|117.36|119.13|117.33|4
1655843260000|2022-06-21 20:27:40|119.18|117.38|119.19|117.39|119.19|117.39|119.16|117.36|10
1655843270000|2022-06-21 20:27:50|119.18|117.38|119.17|117.37|119.18|117.38|119.16|117.36|3
1655843280000|2022-06-21 20:28:00|119.18|117.38|119.18|117.38|119.21|117.41|119.18|117.38|9
1655843290000|2022-06-21 20:28:10|119.17|117.37|119.17|117.37|119.17|117.37|119.13|117.33|10
1655843300000|2022-06-21 20:28:20|119.16|117.36|119.14|117.34|119.16|117.36|119.09|117.29|11
1655843310000|2022-06-21 20:28:30|119.13|117.33|119.14|117.34|119.14|117.34|119.13|117.33|2
1655843320000|2022-06-21 20:28:40|119.13|117.33|119.13|117.33|119.13|117.33|119.12|117.32|5
1655843330000|2022-06-21 20:28:50|119.12|117.32|119.14|117.34|119.14|117.34|119.12|117.32|7
1655843340000|2022-06-21 20:29:00|119.13|117.33|119.08|117.28|119.13|117.33|119.08|117.28|7
1655843350000|2022-06-21 20:29:10|119.09|117.29|119.19|117.39|119.19|117.39|119.09|117.29|8
1655843360000|2022-06-21 20:29:20|119.18|117.38|119.22|117.42|119.22|117.42|119.17|117.37|9
1655843370000|2022-06-21 20:29:30|119.21|117.41|119.21|117.41|119.21|117.41|119.21|117.41|1
1655843380000|2022-06-21 20:29:40|119.2|117.4|119.18|117.38|119.2|117.4|119.18|117.38|3
1655843400000|2022-06-21 20:30:00|119.19|117.39|119.21|117.41|119.22|117.42|119.16|117.36|10
1655843410000|2022-06-21 20:30:10|119.22|117.42|119.18|117.38|119.22|117.42|119.17|117.37|8
1655843420000|2022-06-21 20:30:20|119.17|117.37|119.17|117.37|119.18|117.38|119.17|117.37|3
1655843430000|2022-06-21 20:30:30|119.16|117.36|119.13|117.33|119.16|117.36|119.13|117.33|4
1655843440000|2022-06-21 20:30:40|119.14|117.34|119.14|117.34|119.14|117.34|119.13|117.33|3
1655843450000|2022-06-21 20:30:50|119.15|117.35|119.16|117.36|119.16|117.36|119.15|117.35|4
1655843460000|2022-06-21 20:31:00|119.15|117.35|119.19|117.39|119.19|117.39|119.15|117.35|5
1655843470000|2022-06-21 20:31:10|119.2|117.4|119.17|117.37|119.21|117.41|119.17|117.37|8
1655843480000|2022-06-21 20:31:20|119.18|117.38|119.2|117.4|119.21|117.41|119.18|117.38|8
1655843490000|2022-06-21 20:31:30|119.19|117.39|119.16|117.36|119.19|117.39|119.15|117.35|5
1655843500000|2022-06-21 20:31:40|119.17|117.37|119.15|117.35|119.17|117.37|119.15|117.35|3
1655843510000|2022-06-21 20:31:50|119.14|117.34|119.12|117.32|119.15|117.35|119.11|117.31|8
1655843520000|2022-06-21 20:32:00|119.13|117.33|119.14|117.34|119.15|117.35|119.13|117.33|8
1655843530000|2022-06-21 20:32:10|119.15|117.35|119.15|117.35|119.15|117.35|119.13|117.33|7
1655843540000|2022-06-21 20:32:20|119.16|117.36|119.14|117.34|119.17|117.37|119.14|117.34|7
1655843550000|2022-06-21 20:32:30|119.1|117.3|119.12|117.32|119.12|117.32|119.1|117.3|5
1655843560000|2022-06-21 20:32:40|119.11|117.31|119.1|117.3|119.11|117.31|119.1|117.3|2
1655843570000|2022-06-21 20:32:50|119.11|117.31|119.11|117.31|119.13|117.33|119.11|117.31|4
1655843580000|2022-06-21 20:33:00|119.12|117.32|119.12|117.32|119.12|117.32|119.12|117.32|1
1655843590000|2022-06-21 20:33:10|119.13|117.33|119.16|117.36|119.16|117.36|119.13|117.33|8
1655843600000|2022-06-21 20:33:20|119.18|117.38|119.19|117.39|119.21|117.41|119.18|117.38|8
1655843610000|2022-06-21 20:33:30|119.2|117.4|119.18|117.38|119.2|117.4|119.18|117.38|2
1655843620000|2022-06-21 20:33:40|119.19|117.39|119.21|117.41|119.21|117.41|119.19|117.39|3
1655843630000|2022-06-21 20:33:50|119.2|117.4|119.21|117.41|119.21|117.41|119.2|117.4|2
1655843650000|2022-06-21 20:34:10|119.23|117.43|119.24|117.44|119.24|117.44|119.23|117.43|2
1655843660000|2022-06-21 20:34:20|119.23|117.43|119.21|117.41|119.23|117.43|119.21|117.41|2
1655843670000|2022-06-21 20:34:30|119.22|117.42|119.21|117.41|119.22|117.42|119.21|117.41|2
1655843680000|2022-06-21 20:34:40|119.22|117.42|119.22|117.42|119.22|117.42|119.21|117.41|3
1655843690000|2022-06-21 20:34:50|119.36|117.56|119.41|117.61|119.45|117.65|119.34|117.54|9
1655843700000|2022-06-21 20:35:00|119.38|117.58|119.34|117.54|119.38|117.58|119.33|117.53|9
1655843710000|2022-06-21 20:35:10|119.35|117.55|119.34|117.54|119.35|117.55|119.33|117.53|10
1655843720000|2022-06-21 20:35:20|119.35|117.55|119.36|117.56|119.37|117.57|119.34|117.54|8
1655843730000|2022-06-21 20:35:30|119.37|117.57|119.4|117.6|119.4|117.6|119.37|117.57|7
1655843740000|2022-06-21 20:35:40|119.41|117.61|119.5|117.7|119.52|117.72|119.41|117.61|15
1655843750000|2022-06-21 20:35:50|119.48|117.68|119.52|117.72|119.52|117.72|119.48|117.68|7
1655843760000|2022-06-21 20:36:00|119.53|117.73|119.65|117.85|119.65|117.85|119.52|117.72|9
1655843770000|2022-06-21 20:36:10|119.66|117.86|119.71|117.91|119.73|117.93|119.65|117.85|12
1655843780000|2022-06-21 20:36:20|119.7|117.9|119.75|117.95|119.77|117.97|119.7|117.9|10
1655843790000|2022-06-21 20:36:30|119.76|117.96|119.68|117.88|119.76|117.96|119.62|117.82|17
1655843800000|2022-06-21 20:36:40|119.67|117.87|119.7|117.9|119.7|117.9|119.65|117.85|6
1655843810000|2022-06-21 20:36:50|119.69|117.89|119.71|117.91|119.71|117.91|119.65|117.85|10
1655843820000|2022-06-21 20:37:00|119.72|117.92|119.68|117.88|119.72|117.92|119.67|117.87|8
1655843830000|2022-06-21 20:37:10|119.69|117.89|119.64|117.84|119.7|117.9|119.64|117.84|8
1655843840000|2022-06-21 20:37:20|119.63|117.83|119.63|117.83|119.64|117.84|119.61|117.81|10
1655843850000|2022-06-21 20:37:30|119.62|117.82|119.61|117.81|119.63|117.83|119.61|117.81|4
1655843860000|2022-06-21 20:37:40|119.63|117.83|119.67|117.87|119.67|117.87|119.62|117.82|7
1655843870000|2022-06-21 20:37:50|119.66|117.86|119.65|117.85|119.67|117.87|119.6|117.8|16
1655843880000|2022-06-21 20:38:00|119.62|117.82|119.56|117.76|119.62|117.82|119.56|117.76|4
1655843890000|2022-06-21 20:38:10|119.55|117.75|119.55|117.75|119.56|117.76|119.55|117.75|5
1655843900000|2022-06-21 20:38:20|119.56|117.76|119.61|117.81|119.62|117.82|119.56|117.76|7
1655843910000|2022-06-21 20:38:30|119.62|117.82|119.56|117.76|119.62|117.82|119.56|117.76|14
1655843920000|2022-06-21 20:38:40|119.57|117.77|119.6|117.8|119.62|117.82|119.56|117.76|8
1655843930000|2022-06-21 20:38:50|119.61|117.81|119.65|117.85|119.65|117.85|119.61|117.81|4
1655843940000|2022-06-21 20:39:00|119.66|117.86|119.66|117.86|119.73|117.93|119.66|117.86|15
1655843950000|2022-06-21 20:39:10|119.67|117.87|119.69|117.89|119.71|117.91|119.67|117.87|11
1655843960000|2022-06-21 20:39:20|119.7|117.9|119.72|117.92|119.73|117.93|119.69|117.89|14
1655843970000|2022-06-21 20:39:30|119.71|117.91|119.7|117.9|119.71|117.91|119.69|117.89|8
1655843980000|2022-06-21 20:39:40|119.71|117.91|119.71|117.91|119.71|117.91|119.71|117.91|1
1655843990000|2022-06-21 20:39:50|119.72|117.92|119.72|117.92|119.72|117.92|119.7|117.9|11
1655844000000|2022-06-21 20:40:00|119.71|117.91|119.7|117.9|119.71|117.91|119.69|117.89|10
1655844010000|2022-06-21 20:40:10|119.71|117.91|119.71|117.91|119.71|117.91|119.7|117.9|7
1655844020000|2022-06-21 20:40:20|119.72|117.92|119.81|118.01|119.81|118.01|119.72|117.92|8
1655844030000|2022-06-21 20:40:30|119.8|118|119.82|118.02|119.85|118.05|119.8|118|8
1655844040000|2022-06-21 20:40:40|119.83|118.03|119.82|118.02|119.83|118.03|119.81|118.01|12
1655844050000|2022-06-21 20:40:50|119.83|118.03|119.93|118.13|119.96|118.16|119.83|118.03|7
1655844060000|2022-06-21 20:41:00|119.92|118.12|119.84|118.04|119.92|118.12|119.79|117.99|18
1655844070000|2022-06-21 20:41:10|119.85|118.05|119.91|118.11|119.91|118.11|119.83|118.03|10
1655844080000|2022-06-21 20:41:20|119.9|118.1|119.86|118.06|119.9|118.1|119.85|118.05|9
1655844090000|2022-06-21 20:41:30|119.88|118.08|119.91|118.11|119.93|118.13|119.88|118.08|7
1655844100000|2022-06-21 20:41:40|119.92|118.12|119.91|118.11|119.94|118.14|119.9|118.1|8
1655844110000|2022-06-21 20:41:50|119.92|118.12|119.94|118.14|119.94|118.14|119.92|118.12|5
1655844120000|2022-06-21 20:42:00|119.93|118.13|119.88|118.08|119.93|118.13|119.88|118.08|4
1655844130000|2022-06-21 20:42:10|119.9|118.1|119.92|118.12|119.95|118.15|119.9|118.1|11
1655844140000|2022-06-21 20:42:20|119.93|118.13|119.92|118.12|119.95|118.15|119.92|118.12|4
1655844150000|2022-06-21 20:42:30|119.93|118.13|119.96|118.16|119.96|118.16|119.93|118.13|4
1655844160000|2022-06-21 20:42:40|119.95|118.15|119.94|118.14|119.96|118.16|119.94|118.14|4
1655844170000|2022-06-21 20:42:50|119.92|118.12|119.89|118.09|119.92|118.12|119.88|118.08|11
1655844180000|2022-06-21 20:43:00|119.88|118.08|119.81|118.01|119.89|118.09|119.76|117.96|13
1655844190000|2022-06-21 20:43:10|119.82|118.02|119.81|118.01|119.82|118.02|119.81|118.01|4
1655844200000|2022-06-21 20:43:20|119.82|118.02|119.85|118.05|119.85|118.05|119.81|118.01|6
1655844210000|2022-06-21 20:43:30|119.84|118.04|119.69|117.89|119.85|118.05|119.69|117.89|11
1655844220000|2022-06-21 20:43:40|119.7|117.9|119.68|117.88|119.71|117.91|119.68|117.88|9
1655844230000|2022-06-21 20:43:50|119.69|117.89|119.66|117.86|119.71|117.91|119.65|117.85|13
1655844240000|2022-06-21 20:44:00|119.65|117.85|119.64|117.84|119.65|117.85|119.64|117.84|4
1655844250000|2022-06-21 20:44:10|119.63|117.83|119.64|117.84|119.64|117.84|119.63|117.83|2
1655844260000|2022-06-21 20:44:20|119.65|117.85|119.65|117.85|119.65|117.85|119.65|117.85|1
1655844270000|2022-06-21 20:44:30|119.66|117.86|119.68|117.88|119.72|117.92|119.65|117.85|13
1655844280000|2022-06-21 20:44:40|119.7|117.9|119.71|117.91|119.72|117.92|119.7|117.9|3
1655844290000|2022-06-21 20:44:50|119.72|117.92|119.77|117.97|119.77|117.97|119.72|117.92|4
1655844300000|2022-06-21 20:45:00|119.76|117.96|119.67|117.87|119.76|117.96|119.67|117.87|10
1655844310000|2022-06-21 20:45:10|119.66|117.86|119.66|117.86|119.67|117.87|119.65|117.85|7
1655844320000|2022-06-21 20:45:20|119.65|117.85|119.66|117.86|119.68|117.88|119.65|117.85|9
1655844330000|2022-06-21 20:45:30|119.65|117.85|119.47|117.67|119.65|117.85|119.47|117.67|15
1655844340000|2022-06-21 20:45:40|119.46|117.66|119.46|117.66|119.48|117.68|119.45|117.65|13
1655844350000|2022-06-21 20:45:50|119.45|117.65|119.49|117.69|119.51|117.71|119.45|117.65|11
1655844360000|2022-06-21 20:46:00|119.5|117.7|119.4|117.6|119.5|117.7|119.4|117.6|11
1655844370000|2022-06-21 20:46:10|119.39|117.59|119.43|117.63|119.45|117.65|119.37|117.57|16
1655844380000|2022-06-21 20:46:20|119.42|117.62|119.41|117.61|119.43|117.63|119.38|117.58|10
1655844390000|2022-06-21 20:46:30|119.4|117.6|119.38|117.58|119.4|117.6|119.36|117.56|8
1655844400000|2022-06-21 20:46:40|119.39|117.59|119.42|117.62|119.42|117.62|119.35|117.55|11
1655844410000|2022-06-21 20:46:50|119.41|117.61|119.38|117.58|119.42|117.62|119.38|117.58|7
1655844420000|2022-06-21 20:47:00|119.37|117.57|119.34|117.54|119.37|117.57|119.34|117.54|6
1655844430000|2022-06-21 20:47:10|119.33|117.53|119.43|117.63|119.43|117.63|119.33|117.53|10
1655844440000|2022-06-21 20:47:20|119.44|117.64|119.44|117.64|119.46|117.66|119.44|117.64|9
1655844450000|2022-06-21 20:47:30|119.43|117.63|119.44|117.64|119.45|117.65|119.4|117.6|9
1655844460000|2022-06-21 20:47:40|119.42|117.62|119.41|117.61|119.43|117.63|119.41|117.61|8
1655844470000|2022-06-21 20:47:50|119.4|117.6|119.41|117.61|119.41|117.61|119.35|117.55|7
1655844480000|2022-06-21 20:48:00|119.4|117.6|119.37|117.57|119.41|117.61|119.36|117.56|9
1655844490000|2022-06-21 20:48:10|119.38|117.58|119.43|117.63|119.43|117.63|119.37|117.57|10
1655844500000|2022-06-21 20:48:20|119.44|117.64|119.48|117.68|119.48|117.68|119.44|117.64|5
1655844510000|2022-06-21 20:48:30|119.47|117.67|119.48|117.68|119.48|117.68|119.47|117.67|8
1655844520000|2022-06-21 20:48:40|119.47|117.67|119.47|117.67|119.47|117.67|119.47|117.67|1
1655844540000|2022-06-21 20:49:00|119.48|117.68|119.5|117.7|119.5|117.7|119.47|117.67|4
1655844550000|2022-06-21 20:49:10|119.51|117.71|119.7|117.9|119.71|117.91|119.51|117.71|11
1655844560000|2022-06-21 20:49:20|119.68|117.88|119.62|117.82|119.69|117.89|119.59|117.79|7
1655844570000|2022-06-21 20:49:30|119.61|117.81|119.56|117.76|119.61|117.81|119.5|117.7|14
1655844580000|2022-06-21 20:49:40|119.57|117.77|119.52|117.72|119.59|117.79|119.52|117.72|10
1655844590000|2022-06-21 20:49:50|119.51|117.71|119.47|117.67|119.53|117.73|119.47|117.67|10
1655844600000|2022-06-21 20:50:00|119.48|117.68|119.44|117.64|119.5|117.7|119.44|117.64|9
1655844610000|2022-06-21 20:50:10|119.43|117.63|119.41|117.61|119.43|117.63|119.39|117.59|9
1655844620000|2022-06-21 20:50:20|119.43|117.63|119.42|117.62|119.43|117.63|119.34|117.54|13
1655844630000|2022-06-21 20:50:30|119.41|117.61|119.37|117.57|119.41|117.61|119.37|117.57|5
1655844640000|2022-06-21 20:50:40|119.38|117.58|119.42|117.62|119.42|117.62|119.38|117.58|4
1655844650000|2022-06-21 20:50:50|119.43|117.63|119.53|117.73|119.53|117.73|119.43|117.63|8
1655844660000|2022-06-21 20:51:00|119.51|117.71|119.5|117.7|119.53|117.73|119.49|117.69|14
1655844670000|2022-06-21 20:51:10|119.51|117.71|119.49|117.69|119.51|117.71|119.48|117.68|9
1655844680000|2022-06-21 20:51:20|119.48|117.68|119.47|117.67|119.48|117.68|119.43|117.63|9
1655844690000|2022-06-21 20:51:30|119.5|117.7|119.5|117.7|119.5|117.7|119.49|117.69|7
1655844700000|2022-06-21 20:51:40|119.51|117.71|119.51|117.71|119.52|117.72|119.51|117.71|3
1655844720000|2022-06-21 20:52:00|119.5|117.7|119.51|117.71|119.51|117.71|119.48|117.68|10
1655844760000|2022-06-21 20:52:40|119.5|117.7|119.5|117.7|119.5|117.7|119.5|117.7|1
1655844770000|2022-06-21 20:52:50|119.51|117.71|119.52|117.72|119.52|117.72|119.51|117.71|2
1655844780000|2022-06-21 20:53:00|119.51|117.71|119.51|117.71|119.51|117.71|119.5|117.7|7
1655844800000|2022-06-21 20:53:20|119.5|117.7|119.5|117.7|119.52|117.72|119.5|117.7|4
1655844810000|2022-06-21 20:53:30|119.49|117.69|119.51|117.71|119.51|117.71|119.49|117.69|3
1655844820000|2022-06-21 20:53:40|119.5|117.7|119.5|117.7|119.5|117.7|119.5|117.7|1
1655844830000|2022-06-21 20:53:50|119.51|117.71|119.51|117.71|119.52|117.72|119.5|117.7|5
1655844840000|2022-06-21 20:54:00|119.5|117.7|119.44|117.64|119.5|117.7|119.44|117.64|6
1655844850000|2022-06-21 20:54:10|119.43|117.63|119.44|117.64|119.45|117.65|119.42|117.62|9
1655844860000|2022-06-21 20:54:20|119.45|117.65|119.46|117.66|119.47|117.67|119.45|117.65|4
1655844870000|2022-06-21 20:54:30|119.44|117.64|119.46|117.66|119.46|117.66|119.44|117.64|5
1655844880000|2022-06-21 20:54:40|119.45|117.65|119.45|117.65|119.46|117.66|119.45|117.65|5
1655844890000|2022-06-21 20:54:50|119.44|117.64|119.43|117.63|119.44|117.64|119.42|117.62|12
1655844900000|2022-06-21 20:55:00|119.42|117.62|119.44|117.64|119.45|117.65|119.42|117.62|6
1655844910000|2022-06-21 20:55:10|119.45|117.65|119.45|117.65|119.46|117.66|119.44|117.64|5
1655844920000|2022-06-21 20:55:20|119.46|117.66|119.46|117.66|119.46|117.66|119.43|117.63|13
1655844930000|2022-06-21 20:55:30|119.47|117.67|119.52|117.72|119.52|117.72|119.47|117.67|4
1655844940000|2022-06-21 20:55:40|119.53|117.73|119.59|117.79|119.59|117.79|119.53|117.73|2
1655844950000|2022-06-21 20:55:50|119.58|117.78|119.52|117.72|119.58|117.78|119.51|117.71|6
1655844960000|2022-06-21 20:56:00|119.51|117.71|119.44|117.64|119.51|117.71|119.44|117.64|7
1655844970000|2022-06-21 20:56:10|119.45|117.65|119.45|117.65|119.46|117.66|119.45|117.65|3
1655844980000|2022-06-21 20:56:20|119.43|117.63|119.45|117.65|119.45|117.65|119.43|117.63|3
1655844990000|2022-06-21 20:56:30|119.44|117.64|119.45|117.65|119.46|117.66|119.44|117.64|6
1655845010000|2022-06-21 20:56:50|119.46|117.66|119.48|117.68|119.48|117.68|119.46|117.66|3
1655845020000|2022-06-21 20:57:00|119.46|117.66|119.51|117.71|119.52|117.72|119.46|117.66|8
1655845030000|2022-06-21 20:57:10|119.5|117.7|119.48|117.68|119.5|117.7|119.48|117.68|5
1655845040000|2022-06-21 20:57:20|119.5|117.7|119.43|117.63|119.5|117.7|119.43|117.63|6
1655845050000|2022-06-21 20:57:30|119.44|117.64|119.46|117.66|119.47|117.67|119.44|117.64|9
1655845060000|2022-06-21 20:57:40|119.47|117.67|119.55|117.75|119.55|117.75|119.47|117.67|7
1655845070000|2022-06-21 20:57:50|119.53|117.73|119.53|117.73|119.54|117.74|119.53|117.73|3
1655845080000|2022-06-21 20:58:00|119.54|117.74|119.53|117.73|119.54|117.74|119.53|117.73|8
1655845090000|2022-06-21 20:58:10|119.52|117.72|119.52|117.72|119.52|117.72|119.49|117.69|7
1655845100000|2022-06-21 20:58:20|119.53|117.73|119.52|117.72|119.53|117.73|119.52|117.72|2
1655845110000|2022-06-21 20:58:30|119.53|117.73|119.53|117.73|119.53|117.73|119.53|117.73|1
1655845120000|2022-06-21 20:58:40|119.55|117.75|119.53|117.73|119.55|117.75|119.53|117.73|2
1655845130000|2022-06-21 20:58:50|119.54|117.74|119.53|117.73|119.54|117.74|119.52|117.72|4
1655845140000|2022-06-21 20:59:00|119.52|117.72|119.52|117.72|119.52|117.72|119.52|117.72|1
1655845150000|2022-06-21 20:59:10|119.53|117.73|119.53|117.73|119.53|117.73|119.53|117.73|1
1655845180000|2022-06-21 20:59:40|119.54|117.74|119.54|117.74|119.54|117.74|119.53|117.73|3
1655845200000|2022-06-21 21:00:00|119.53|117.73|119.46|117.66|119.53|117.73|119.46|117.66|6
1655845210000|2022-06-21 21:00:10|119.44|117.64|119.44|117.64|119.46|117.66|119.44|117.64|4
1655845220000|2022-06-21 21:00:20|119.45|117.65|119.45|117.65|119.45|117.65|119.45|117.65|1
1655845230000|2022-06-21 21:00:30|119.44|117.64|119.45|117.65|119.45|117.65|119.44|117.64|10
1655845240000|2022-06-21 21:00:40|119.44|117.64|119.45|117.65|119.45|117.65|119.43|117.63|8
1655845290000|2022-06-21 21:01:30|119.46|117.66|119.46|117.66|119.46|117.66|119.46|117.66|1
1655845310000|2022-06-21 21:01:50|119.47|117.67|119.47|117.67|119.47|117.67|119.47|117.67|1
1655845320000|2022-06-21 21:02:00|119.46|117.66|119.46|117.66|119.46|117.66|119.46|117.66|1
1655845340000|2022-06-21 21:02:20|119.45|117.65|119.45|117.65|119.45|117.65|119.45|117.65|1
1655845360000|2022-06-21 21:02:40|119.46|117.66|119.46|117.66|119.46|117.66|119.46|117.66|1
1655845390000|2022-06-21 21:03:10|119.45|117.65|119.46|117.66|119.46|117.66|119.45|117.65|2
1655845400000|2022-06-21 21:03:20|119.47|117.67|119.47|117.67|119.47|117.67|119.47|117.67|1
1655845430000|2022-06-21 21:03:50|119.46|117.66|119.43|117.63|119.46|117.66|119.43|117.63|3
1655845440000|2022-06-21 21:04:00|119.44|117.64|119.44|117.64|119.44|117.64|119.44|117.64|1
1655845450000|2022-06-21 21:04:10|119.43|117.63|119.45|117.65|119.45|117.65|119.43|117.63|3
1655845470000|2022-06-21 21:04:30|119.48|117.68|119.48|117.68|119.48|117.68|119.48|117.68|1
1655845480000|2022-06-21 21:04:40|119.49|117.69|119.5|117.7|119.5|117.7|119.49|117.69|2
1655845490000|2022-06-21 21:04:50|119.51|117.71|119.5|117.7|119.51|117.71|119.5|117.7|2
1655845500000|2022-06-21 21:05:00|119.51|117.71|119.5|117.7|119.51|117.71|119.5|117.7|2
1655845510000|2022-06-21 21:05:10|119.51|117.71|119.51|117.71|119.51|117.71|119.51|117.71|1
1655845520000|2022-06-21 21:05:20|119.5|117.7|119.48|117.68|119.5|117.7|119.48|117.68|2
1655845530000|2022-06-21 21:05:30|119.49|117.69|119.49|117.69|119.49|117.69|119.49|117.69|1
1655845540000|2022-06-21 21:05:40|119.48|117.68|119.51|117.71|119.51|117.71|119.48|117.68|5
1655845560000|2022-06-21 21:06:00|119.49|117.69|119.45|117.65|119.49|117.69|119.45|117.65|4
1655845570000|2022-06-21 21:06:10|119.47|117.67|119.46|117.66|119.47|117.67|119.46|117.66|2
1655845580000|2022-06-21 21:06:20|119.45|117.65|119.45|117.65|119.45|117.65|119.45|117.65|1
1655845590000|2022-06-21 21:06:30|119.47|117.67|119.46|117.66|119.47|117.67|119.46|117.66|4
1655845640000|2022-06-21 21:07:20|119.45|117.65|119.47|117.67|119.48|117.68|119.44|117.64|5
1655845650000|2022-06-21 21:07:30|119.46|117.66|119.45|117.65|119.46|117.66|119.45|117.65|2
1655845660000|2022-06-21 21:07:40|119.46|117.66|119.46|117.66|119.46|117.66|119.46|117.66|1
1655845680000|2022-06-21 21:08:00|119.45|117.65|119.46|117.66|119.46|117.66|119.45|117.65|2
1655845690000|2022-06-21 21:08:10|119.45|117.65|119.45|117.65|119.45|117.65|119.45|117.65|1
1655845710000|2022-06-21 21:08:30|119.44|117.64|119.44|117.64|119.44|117.64|119.44|117.64|1
1655845720000|2022-06-21 21:08:40|119.42|117.62|119.42|117.62|119.42|117.62|119.39|117.59|4
1655845730000|2022-06-21 21:08:50|119.4|117.6|119.39|117.59|119.4|117.6|119.38|117.58|3
1655845750000|2022-06-21 21:09:10|119.38|117.58|119.37|117.57|119.38|117.58|119.37|117.57|2
1655845760000|2022-06-21 21:09:20|119.38|117.58|119.38|117.58|119.38|117.58|119.38|117.58|1
1655845780000|2022-06-21 21:09:40|119.37|117.57|119.37|117.57|119.37|117.57|119.37|117.57|1
1655845790000|2022-06-21 21:09:50|119.36|117.56|119.36|117.56|119.36|117.56|119.36|117.56|1
1655845830000|2022-06-21 21:10:30|119.35|117.55|119.3|117.5|119.35|117.55|119.24|117.44|7
1655845880000|2022-06-21 21:11:20|119.31|117.51|119.34|117.54|119.37|117.57|119.31|117.51|4
1655845890000|2022-06-21 21:11:30|119.36|117.56|119.36|117.56|119.36|117.56|119.35|117.55|3
1655845900000|2022-06-21 21:11:40|119.35|117.55|119.35|117.55|119.36|117.56|119.35|117.55|3
1655845920000|2022-06-21 21:12:00|119.36|117.56|119.36|117.56|119.36|117.56|119.36|117.56|1
1655845930000|2022-06-21 21:12:10|119.35|117.55|119.35|117.55|119.35|117.55|119.35|117.55|1
1655845940000|2022-06-21 21:12:20|119.33|117.53|119.33|117.53|119.34|117.54|119.33|117.53|3
1655845960000|2022-06-21 21:12:40|119.34|117.54|119.34|117.54|119.34|117.54|119.34|117.54|1
1655845970000|2022-06-21 21:12:50|119.36|117.56|119.36|117.56|119.36|117.56|119.36|117.56|1
1655845980000|2022-06-21 21:13:00|119.35|117.55|119.35|117.55|119.35|117.55|119.35|117.55|1
1655845990000|2022-06-21 21:13:10|119.34|117.54|119.34|117.54|119.35|117.55|119.34|117.54|3
1655846000000|2022-06-21 21:13:20|119.33|117.53|119.33|117.53|119.33|117.53|119.33|117.53|1
1655846010000|2022-06-21 21:13:30|119.34|117.54|119.34|117.54|119.34|117.54|119.34|117.54|1
1655846030000|2022-06-21 21:13:50|119.37|117.57|119.38|117.58|119.38|117.58|119.37|117.57|2
1655846040000|2022-06-21 21:14:00|119.39|117.59|119.53|117.73|119.55|117.75|119.39|117.59|16
1655846050000|2022-06-21 21:14:10|119.48|117.68|119.48|117.68|119.49|117.69|119.48|117.68|3
1655846060000|2022-06-21 21:14:20|119.49|117.69|119.53|117.73|119.55|117.75|119.49|117.69|11
1655846070000|2022-06-21 21:14:30|119.54|117.74|119.51|117.71|119.54|117.74|119.51|117.71|6
1655846080000|2022-06-21 21:14:40|119.52|117.72|119.52|117.72|119.52|117.72|119.52|117.72|1
1655846090000|2022-06-21 21:14:50|119.53|117.73|119.58|117.78|119.58|117.78|119.53|117.73|10
1655846100000|2022-06-21 21:15:00|119.59|117.79|119.52|117.72|119.64|117.84|119.52|117.72|16
1655846110000|2022-06-21 21:15:10|119.51|117.71|119.5|117.7|119.51|117.71|119.5|117.7|4
1655846120000|2022-06-21 21:15:20|119.51|117.71|119.53|117.73|119.53|117.73|119.51|117.71|3
1655846130000|2022-06-21 21:15:30|119.54|117.74|119.59|117.79|119.59|117.79|119.54|117.74|5
1655846140000|2022-06-21 21:15:40|119.6|117.8|119.6|117.8|119.6|117.8|119.59|117.79|3
1655846150000|2022-06-21 21:15:50|119.59|117.79|119.59|117.79|119.59|117.79|119.59|117.79|1
1655846160000|2022-06-21 21:16:00|119.6|117.8|119.59|117.79|119.6|117.8|119.59|117.79|2
1655846170000|2022-06-21 21:16:10|119.58|117.78|119.55|117.75|119.58|117.78|119.54|117.74|7
1655846180000|2022-06-21 21:16:20|119.56|117.76|119.57|117.77|119.57|117.77|119.56|117.76|4
1655846210000|2022-06-21 21:16:50|119.56|117.76|119.55|117.75|119.56|117.76|119.55|117.75|2
1655846220000|2022-06-21 21:17:00|119.54|117.74|119.56|117.76|119.57|117.77|119.54|117.74|9
1655846230000|2022-06-21 21:17:10|119.55|117.75|119.55|117.75|119.55|117.75|119.55|117.75|1
1655846250000|2022-06-21 21:17:30|119.56|117.76|119.55|117.75|119.56|117.76|119.54|117.74|4
1655846260000|2022-06-21 21:17:40|119.56|117.76|119.56|117.76|119.57|117.77|119.55|117.75|8
1655846270000|2022-06-21 21:17:50|119.58|117.78|119.58|117.78|119.59|117.79|119.57|117.77|7
1655846280000|2022-06-21 21:18:00|119.57|117.77|119.56|117.76|119.59|117.79|119.55|117.75|8
1655846290000|2022-06-21 21:18:10|119.57|117.77|119.58|117.78|119.58|117.78|119.56|117.76|4
1655846300000|2022-06-21 21:18:20|119.59|117.79|119.58|117.78|119.59|117.79|119.58|117.78|2
1655846310000|2022-06-21 21:18:30|119.59|117.79|119.55|117.75|119.59|117.79|119.55|117.75|8
1655846320000|2022-06-21 21:18:40|119.56|117.76|119.55|117.75|119.57|117.77|119.55|117.75|12
1655846330000|2022-06-21 21:18:50|119.56|117.76|119.56|117.76|119.56|117.76|119.55|117.75|5
1655846340000|2022-06-21 21:19:00|119.54|117.74|119.53|117.73|119.54|117.74|119.53|117.73|2
1655846350000|2022-06-21 21:19:10|119.52|117.72|119.52|117.72|119.53|117.73|119.52|117.72|3
1655846360000|2022-06-21 21:19:20|119.53|117.73|119.53|117.73|119.53|117.73|119.53|117.73|1
1655846370000|2022-06-21 21:19:30|119.54|117.74|119.54|117.74|119.54|117.74|119.54|117.74|1
1655846380000|2022-06-21 21:19:40|119.55|117.75|119.55|117.75|119.56|117.76|119.55|117.75|3
1655846390000|2022-06-21 21:19:50|119.56|117.76|119.6|117.8|119.6|117.8|119.56|117.76|4
1655846400000|2022-06-21 21:20:00|119.62|117.82|119.63|117.83|119.64|117.84|119.62|117.82|4
1655846420000|2022-06-21 21:20:20|119.64|117.84|119.67|117.87|119.67|117.87|119.64|117.84|2
1655846440000|2022-06-21 21:20:40|119.68|117.88|119.68|117.88|119.68|117.88|119.68|117.88|1
1655846450000|2022-06-21 21:20:50|119.73|117.93|119.59|117.79|119.73|117.93|119.59|117.79|14
1655846460000|2022-06-21 21:21:00|119.58|117.78|119.54|117.74|119.61|117.81|119.54|117.74|15
1655846470000|2022-06-21 21:21:10|119.53|117.73|119.54|117.74|119.54|117.74|119.52|117.72|8
1655846480000|2022-06-21 21:21:20|119.53|117.73|119.54|117.74|119.54|117.74|119.52|117.72|9
1655846490000|2022-06-21 21:21:30|119.55|117.75|119.54|117.74|119.55|117.75|119.54|117.74|2
1655846500000|2022-06-21 21:21:40|119.55|117.75|119.53|117.73|119.55|117.75|119.53|117.73|3
1655846510000|2022-06-21 21:21:50|119.54|117.74|119.53|117.73|119.54|117.74|119.53|117.73|2
1655846520000|2022-06-21 21:22:00|119.6|117.8|119.64|117.84|119.67|117.87|119.6|117.8|9
1655846540000|2022-06-21 21:22:20|119.63|117.83|119.64|117.84|119.66|117.86|119.63|117.83|5
1655846550000|2022-06-21 21:22:30|119.65|117.85|119.67|117.87|119.67|117.87|119.65|117.85|2
1655846600000|2022-06-21 21:23:20|119.66|117.86|119.65|117.85|119.66|117.86|119.64|117.84|4
1655846620000|2022-06-21 21:23:40|119.66|117.86|119.66|117.86|119.66|117.86|119.65|117.85|5
1655846630000|2022-06-21 21:23:50|119.67|117.87|119.67|117.87|119.67|117.87|119.67|117.87|1
1655846640000|2022-06-21 21:24:00|119.66|117.86|119.66|117.86|119.66|117.86|119.66|117.86|1
1655846650000|2022-06-21 21:24:10|119.67|117.87|119.67|117.87|119.67|117.87|119.67|117.87|1
1655846670000|2022-06-21 21:24:30|119.66|117.86|119.66|117.86|119.66|117.86|119.66|117.86|1
1655846700000|2022-06-21 21:25:00|119.67|117.87|119.67|117.87|119.67|117.87|119.67|117.87|1
1655846730000|2022-06-21 21:25:30|119.68|117.88|119.69|117.89|119.69|117.89|119.68|117.88|6
1655846740000|2022-06-21 21:25:40|119.68|117.88|119.68|117.88|119.69|117.89|119.68|117.88|9
1655846750000|2022-06-21 21:25:50|119.69|117.89|119.67|117.87|119.69|117.89|119.66|117.86|11
1655846760000|2022-06-21 21:26:00|119.66|117.86|119.66|117.86|119.66|117.86|119.66|117.86|1
1655846790000|2022-06-21 21:26:30|119.68|117.88|119.72|117.92|119.72|117.92|119.68|117.88|3
1655846800000|2022-06-21 21:26:40|119.73|117.93|119.73|117.93|119.73|117.93|119.73|117.93|1
1655846840000|2022-06-21 21:27:20|119.74|117.94|119.74|117.94|119.74|117.94|119.74|117.94|1
1655846850000|2022-06-21 21:27:30|119.75|117.95|119.77|117.97|119.78|117.98|119.74|117.94|11
1655846860000|2022-06-21 21:27:40|119.76|117.96|119.73|117.93|119.76|117.96|119.73|117.93|5
1655846870000|2022-06-21 21:27:50|119.74|117.94|119.73|117.93|119.74|117.94|119.73|117.93|4
1655846880000|2022-06-21 21:28:00|119.72|117.92|119.72|117.92|119.72|117.92|119.72|117.92|1
1655846890000|2022-06-21 21:28:10|119.71|117.91|119.72|117.92|119.72|117.92|119.68|117.88|6
1655846900000|2022-06-21 21:28:20|119.73|117.93|119.73|117.93|119.73|117.93|119.72|117.92|7
1655846910000|2022-06-21 21:28:30|119.74|117.94|119.76|117.96|119.76|117.96|119.73|117.93|9
1655846930000|2022-06-21 21:28:50|119.75|117.95|119.77|117.97|119.77|117.97|119.75|117.95|3
1655846940000|2022-06-21 21:29:00|119.76|117.96|119.8|118|119.82|118.02|119.76|117.96|5
1655846950000|2022-06-21 21:29:10|119.79|117.99|119.75|117.95|119.79|117.99|119.75|117.95|5
1655846960000|2022-06-21 21:29:20|119.74|117.94|119.74|117.94|119.75|117.95|119.74|117.94|5
1655846970000|2022-06-21 21:29:30|119.76|117.96|119.8|118|119.81|118.01|119.76|117.96|7
1655846980000|2022-06-21 21:29:40|119.81|118.01|119.82|118.02|119.82|118.02|119.81|118.01|2
1655846990000|2022-06-21 21:29:50|119.83|118.03|119.82|118.02|119.83|118.03|119.82|118.02|2
1655847000000|2022-06-21 21:30:00|119.83|118.03|119.83|118.03|119.83|118.03|119.83|118.03|1
1655847010000|2022-06-21 21:30:10|119.85|118.05|119.83|118.03|119.85|118.05|119.83|118.03|2
1655847020000|2022-06-21 21:30:20|119.82|118.02|119.83|118.03|119.83|118.03|119.82|118.02|2
1655847050000|2022-06-21 21:30:50|119.85|118.05|119.84|118.04|119.85|118.05|119.84|118.04|2
1655847060000|2022-06-21 21:31:00|119.85|118.05|119.85|118.05|119.85|118.05|119.85|118.05|1
1655847070000|2022-06-21 21:31:10|119.86|118.06|119.86|118.06|119.86|118.06|119.85|118.05|5
1655847110000|2022-06-21 21:31:50|119.85|118.05|119.88|118.08|119.88|118.08|119.85|118.05|3
1655847120000|2022-06-21 21:32:00|119.89|118.09|119.88|118.08|119.89|118.09|119.86|118.06|5
1655847140000|2022-06-21 21:32:20|119.87|118.07|119.88|118.08|119.88|118.08|119.87|118.07|2
1655847150000|2022-06-21 21:32:30|119.89|118.09|119.88|118.08|119.89|118.09|119.88|118.08|2
1655847190000|2022-06-21 21:33:10|119.89|118.09|119.89|118.09|119.89|118.09|119.89|118.09|1
1655847200000|2022-06-21 21:33:20|119.88|118.08|119.89|118.09|119.89|118.09|119.88|118.08|4
1655847210000|2022-06-21 21:33:30|119.88|118.08|119.85|118.05|119.88|118.08|119.85|118.05|17
1655847220000|2022-06-21 21:33:40|119.84|118.04|119.84|118.04|119.85|118.05|119.84|118.04|3
1655847230000|2022-06-21 21:33:50|119.85|118.05|119.85|118.05|119.85|118.05|119.84|118.04|3
1655847290000|2022-06-21 21:34:50|119.84|118.04|119.83|118.03|119.84|118.04|119.83|118.03|2
1655847300000|2022-06-21 21:35:00|119.84|118.04|119.87|118.07|119.87|118.07|119.84|118.04|3
1655847310000|2022-06-21 21:35:10|119.86|118.06|119.85|118.05|119.86|118.06|119.85|118.05|2
1655847320000|2022-06-21 21:35:20|119.84|118.04|119.84|118.04|119.85|118.05|119.84|118.04|3
1655847330000|2022-06-21 21:35:30|119.86|118.06|119.83|118.03|119.86|118.06|119.82|118.02|9
1655847340000|2022-06-21 21:35:40|119.82|118.02|119.85|118.05|119.85|118.05|119.82|118.02|3
1655847380000|2022-06-21 21:36:20|119.83|118.03|119.82|118.02|119.83|118.03|119.82|118.02|2
1655847390000|2022-06-21 21:36:30|119.81|118.01|119.82|118.02|119.82|118.02|119.81|118.01|2
1655847400000|2022-06-21 21:36:40|119.87|118.07|119.85|118.05|119.88|118.08|119.83|118.03|9
1655847410000|2022-06-21 21:36:50|119.84|118.04|119.83|118.03|119.84|118.04|119.83|118.03|2
1655847420000|2022-06-21 21:37:00|119.84|118.04|119.85|118.05|119.85|118.05|119.84|118.04|2
1655847430000|2022-06-21 21:37:10|119.84|118.04|119.84|118.04|119.85|118.05|119.84|118.04|3
1655847440000|2022-06-21 21:37:20|119.85|118.05|119.85|118.05|119.85|118.05|119.84|118.04|11
1655847450000|2022-06-21 21:37:30|119.84|118.04|119.87|118.07|119.88|118.08|119.84|118.04|9
1655847460000|2022-06-21 21:37:40|119.86|118.06|119.87|118.07|119.87|118.07|119.86|118.06|4
1655847470000|2022-06-21 21:37:50|119.86|118.06|119.87|118.07|119.87|118.07|119.86|118.06|2
1655847480000|2022-06-21 21:38:00|119.86|118.06|119.83|118.03|119.87|118.07|119.83|118.03|7
1655847500000|2022-06-21 21:38:20|119.82|118.02|119.83|118.03|119.84|118.04|119.82|118.02|4
1655847540000|2022-06-21 21:39:00|119.82|118.02|119.8|118|119.82|118.02|119.79|117.99|9
1655847550000|2022-06-21 21:39:10|119.81|118.01|119.8|118|119.81|118.01|119.8|118|2
1655847560000|2022-06-21 21:39:20|119.79|117.99|119.81|118.01|119.81|118.01|119.79|117.99|4
1655847570000|2022-06-21 21:39:30|119.8|118|119.8|118|119.8|118|119.8|118|1
1655847590000|2022-06-21 21:39:50|119.81|118.01|119.8|118|119.81|118.01|119.8|118|2
1655847600000|2022-06-21 21:40:00|119.77|117.97|119.76|117.96|119.77|117.97|119.76|117.96|2
1655847610000|2022-06-21 21:40:10|119.78|117.98|119.76|117.96|119.78|117.98|119.75|117.95|9
1655847620000|2022-06-21 21:40:20|119.74|117.94|119.67|117.87|119.74|117.94|119.66|117.86|22
1655847630000|2022-06-21 21:40:30|119.66|117.86|119.67|117.87|119.67|117.87|119.65|117.85|10
1655847640000|2022-06-21 21:40:40|119.66|117.86|119.67|117.87|119.68|117.88|119.66|117.86|5
1655847660000|2022-06-21 21:41:00|119.66|117.86|119.68|117.88|119.68|117.88|119.66|117.86|4
1655847670000|2022-06-21 21:41:10|119.67|117.87|119.66|117.86|119.68|117.88|119.66|117.86|7
1655847680000|2022-06-21 21:41:20|119.67|117.87|119.67|117.87|119.68|117.88|119.66|117.86|6
1655847690000|2022-06-21 21:41:30|119.66|117.86|119.66|117.86|119.67|117.87|119.66|117.86|3
1655847720000|2022-06-21 21:42:00|119.65|117.85|119.65|117.85|119.68|117.88|119.65|117.85|9
1655847730000|2022-06-21 21:42:10|119.67|117.87|119.66|117.86|119.68|117.88|119.66|117.86|6
1655847750000|2022-06-21 21:42:30|119.67|117.87|119.67|117.87|119.67|117.87|119.67|117.87|1
1655847760000|2022-06-21 21:42:40|119.66|117.86|119.66|117.86|119.67|117.87|119.64|117.84|10
1655847780000|2022-06-21 21:43:00|119.65|117.85|119.51|117.71|119.65|117.85|119.51|117.71|2
1655847800000|2022-06-21 21:43:20|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|2
1655847810000|2022-06-21 21:43:30|119.52|117.72|119.55|117.75|119.55|117.75|119.51|117.71|4
1655847820000|2022-06-21 21:43:40|119.53|117.73|119.47|117.67|119.54|117.74|119.45|117.65|12
1655847830000|2022-06-21 21:43:50|119.46|117.66|119.5|117.7|119.5|117.7|119.45|117.65|10
1655847850000|2022-06-21 21:44:10|119.52|117.72|119.49|117.69|119.54|117.74|119.47|117.67|6
1655847860000|2022-06-21 21:44:20|119.48|117.68|119.48|117.68|119.49|117.69|119.47|117.67|6
1655847870000|2022-06-21 21:44:30|119.47|117.67|119.47|117.67|119.49|117.69|119.47|117.67|12
1655847880000|2022-06-21 21:44:40|119.46|117.66|119.44|117.64|119.47|117.67|119.43|117.63|8
1655847890000|2022-06-21 21:44:50|119.47|117.67|119.37|117.57|119.47|117.67|119.35|117.55|12
1655847900000|2022-06-21 21:45:00|119.38|117.58|119.18|117.38|119.38|117.58|119.18|117.38|8
1655847910000|2022-06-21 21:45:10|119.16|117.36|119.08|117.28|119.16|117.36|119.08|117.28|15
1655847920000|2022-06-21 21:45:20|119.07|117.27|119.07|117.27|119.08|117.28|119.07|117.27|5
1655847930000|2022-06-21 21:45:30|119.06|117.26|119.02|117.22|119.06|117.26|119.01|117.21|5
1655847940000|2022-06-21 21:45:40|119.01|117.21|119.19|117.39|119.19|117.39|119.01|117.21|11
1655847950000|2022-06-21 21:45:50|119.2|117.4|119.4|117.6|119.4|117.6|119.2|117.4|13
1655847960000|2022-06-21 21:46:00|119.41|117.61|119.43|117.63|119.45|117.65|119.41|117.61|7
1655847970000|2022-06-21 21:46:10|119.44|117.64|119.51|117.71|119.51|117.71|119.44|117.64|7
1655847980000|2022-06-21 21:46:20|119.52|117.72|119.52|117.72|119.53|117.73|119.51|117.71|7
1655847990000|2022-06-21 21:46:30|119.51|117.71|119.51|117.71|119.51|117.71|119.51|117.71|1
1655848000000|2022-06-21 21:46:40|119.5|117.7|119.54|117.74|119.55|117.75|119.5|117.7|8
1655848010000|2022-06-21 21:46:50|119.55|117.75|119.54|117.74|119.55|117.75|119.54|117.74|8
1655848020000|2022-06-21 21:47:00|119.53|117.73|119.54|117.74|119.54|117.74|119.52|117.72|6
1655848040000|2022-06-21 21:47:20|119.55|117.75|119.55|117.75|119.55|117.75|119.55|117.75|1
1655848080000|2022-06-21 21:48:00|119.54|117.74|119.53|117.73|119.54|117.74|119.53|117.73|2
1655848090000|2022-06-21 21:48:10|119.54|117.74|119.54|117.74|119.54|117.74|119.54|117.74|1
1655848120000|2022-06-21 21:48:40|119.53|117.73|119.54|117.74|119.54|117.74|119.53|117.73|2
1655848140000|2022-06-21 21:49:00|119.53|117.73|119.55|117.75|119.55|117.75|119.53|117.73|3
1655848150000|2022-06-21 21:49:10|119.54|117.74|119.54|117.74|119.54|117.74|119.54|117.74|1
1655848160000|2022-06-21 21:49:20|119.53|117.73|119.54|117.74|119.54|117.74|119.53|117.73|2
1655848170000|2022-06-21 21:49:30|119.53|117.73|119.53|117.73|119.53|117.73|119.51|117.71|8
1655848180000|2022-06-21 21:49:40|119.54|117.74|119.53|117.73|119.54|117.74|119.53|117.73|2
1655848200000|2022-06-21 21:50:00|119.54|117.74|119.49|117.69|119.54|117.74|119.45|117.65|7
1655848210000|2022-06-21 21:50:10|119.48|117.68|119.48|117.68|119.48|117.68|119.48|117.68|1
1655848230000|2022-06-21 21:50:30|119.47|117.67|119.42|117.62|119.47|117.67|119.4|117.6|6
1655848240000|2022-06-21 21:50:40|119.41|117.61|119.44|117.64|119.44|117.64|119.41|117.61|4
1655848250000|2022-06-21 21:50:50|119.45|117.65|119.46|117.66|119.46|117.66|119.45|117.65|2
1655848260000|2022-06-21 21:51:00|119.45|117.65|119.44|117.64|119.45|117.65|119.43|117.63|3
1655848270000|2022-06-21 21:51:10|119.45|117.65|119.46|117.66|119.47|117.67|119.44|117.64|5
1655848280000|2022-06-21 21:51:20|119.45|117.65|119.44|117.64|119.45|117.65|119.44|117.64|6
1655848290000|2022-06-21 21:51:30|119.43|117.63|119.39|117.59|119.43|117.63|119.37|117.57|10
1655848300000|2022-06-21 21:51:40|119.38|117.58|119.37|117.57|119.38|117.58|119.37|117.57|6
1655848310000|2022-06-21 21:51:50|119.38|117.58|119.38|117.58|119.38|117.58|119.36|117.56|6
1655848320000|2022-06-21 21:52:00|119.39|117.59|119.42|117.62|119.42|117.62|119.39|117.59|6
1655848330000|2022-06-21 21:52:10|119.41|117.61|119.4|117.6|119.41|117.61|119.4|117.6|8
1655848340000|2022-06-21 21:52:20|119.41|117.61|119.46|117.66|119.46|117.66|119.41|117.61|6
1655848390000|2022-06-21 21:53:10|119.43|117.63|119.43|117.63|119.43|117.63|119.43|117.63|1
1655848400000|2022-06-21 21:53:20|119.42|117.62|119.21|117.41|119.43|117.63|119.21|117.41|22
1655848410000|2022-06-21 21:53:30|119.22|117.42|119.21|117.41|119.22|117.42|119.21|117.41|4
1655848420000|2022-06-21 21:53:40|119.2|117.4|119.16|117.36|119.2|117.4|119.15|117.35|8
1655848430000|2022-06-21 21:53:50|119.15|117.35|119.15|117.35|119.15|117.35|119.15|117.35|1
1655848440000|2022-06-21 21:54:00|119.16|117.36|119.17|117.37|119.17|117.37|119.15|117.35|4
1655848450000|2022-06-21 21:54:10|119.16|117.36|119.05|117.25|119.16|117.36|119.05|117.25|6
1655848460000|2022-06-21 21:54:20|119.06|117.26|119.06|117.26|119.06|117.26|119.06|117.26|1
1655848470000|2022-06-21 21:54:30|119.07|117.27|119.08|117.28|119.08|117.28|119.06|117.26|6
1655848480000|2022-06-21 21:54:40|119.12|117.32|119.14|117.34|119.14|117.34|119.12|117.32|4
1655848490000|2022-06-21 21:54:50|119.15|117.35|119.12|117.32|119.16|117.36|119.11|117.31|10
1655848510000|2022-06-21 21:55:10|119.13|117.33|119.12|117.32|119.13|117.33|119.11|117.31|6
1655848520000|2022-06-21 21:55:20|119.14|117.34|119.21|117.41|119.22|117.42|119.14|117.34|13
1655848530000|2022-06-21 21:55:30|119.23|117.43|119.22|117.42|119.23|117.43|119.21|117.41|12
1655848540000|2022-06-21 21:55:40|119.21|117.41|119.22|117.42|119.23|117.43|119.21|117.41|12
1655848550000|2022-06-21 21:55:50|119.23|117.43|119.25|117.45|119.25|117.45|119.23|117.43|4
1655848560000|2022-06-21 21:56:00|119.29|117.49|119.31|117.51|119.31|117.51|119.29|117.49|3
1655848570000|2022-06-21 21:56:10|119.32|117.52|119.51|117.71|119.51|117.71|119.31|117.51|12
1655848580000|2022-06-21 21:56:20|119.52|117.72|119.56|117.76|119.56|117.76|119.52|117.72|9
1655848590000|2022-06-21 21:56:30|119.58|117.78|119.53|117.73|119.6|117.8|119.53|117.73|15
1655848600000|2022-06-21 21:56:40|119.54|117.74|119.57|117.77|119.57|117.77|119.53|117.73|14
1655848610000|2022-06-21 21:56:50|119.55|117.75|119.58|117.78|119.58|117.78|119.55|117.75|3
1655848620000|2022-06-21 21:57:00|119.57|117.77|119.57|117.77|119.58|117.78|119.57|117.77|5
1655848630000|2022-06-21 21:57:10|119.58|117.78|119.58|117.78|119.59|117.79|119.57|117.77|7
1655848640000|2022-06-21 21:57:20|119.57|117.77|119.58|117.78|119.58|117.78|119.57|117.77|2
1655848670000|2022-06-21 21:57:50|119.57|117.77|119.58|117.78|119.59|117.79|119.57|117.77|4
1655848680000|2022-06-21 21:58:00|119.57|117.77|119.55|117.75|119.57|117.77|119.55|117.75|2
1655848690000|2022-06-21 21:58:10|119.54|117.74|119.54|117.74|119.55|117.75|119.54|117.74|3
1655848700000|2022-06-21 21:58:20|119.55|117.75|119.55|117.75|119.55|117.75|119.54|117.74|9
1655848710000|2022-06-21 21:58:30|119.56|117.76|119.55|117.75|119.57|117.77|119.55|117.75|10
1655848720000|2022-06-21 21:58:40|119.56|117.76|119.42|117.62|119.57|117.77|119.41|117.61|17
1655848730000|2022-06-21 21:58:50|119.43|117.63|119.47|117.67|119.47|117.67|119.43|117.63|8
1655848740000|2022-06-21 21:59:00|119.46|117.66|119.45|117.65|119.46|117.66|119.44|117.64|4
1655848750000|2022-06-21 21:59:10|119.46|117.66|119.46|117.66|119.47|117.67|119.46|117.66|3
1655848760000|2022-06-21 21:59:20|119.47|117.67|119.47|117.67|119.47|117.67|119.46|117.66|3
1655848770000|2022-06-21 21:59:30|119.48|117.68|119.48|117.68|119.48|117.68|119.47|117.67|5
1655848780000|2022-06-21 21:59:40|119.47|117.67|119.51|117.71|119.51|117.71|119.47|117.67|11
1655848790000|2022-06-21 21:59:50|119.5|117.7|119.5|117.7|119.5|117.7|119.5|117.7|1
1655848800000|2022-06-21 22:00:00|119.51|117.71|119.48|117.68|119.51|117.71|119.47|117.67|12
1655848810000|2022-06-21 22:00:10|119.49|117.69|119.51|117.71|119.52|117.72|119.49|117.69|10
1655848820000|2022-06-21 22:00:20|119.52|117.72|119.53|117.73|119.53|117.73|119.52|117.72|6
1655848830000|2022-06-21 22:00:30|119.54|117.74|119.54|117.74|119.54|117.74|119.54|117.74|1
1655848840000|2022-06-21 22:00:40|119.53|117.73|119.53|117.73|119.53|117.73|119.53|117.73|1
1655848850000|2022-06-21 22:00:50|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|2
1655848860000|2022-06-21 22:01:00|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|4
1655848870000|2022-06-21 22:01:10|119.52|117.72|119.45|117.65|119.52|117.72|119.45|117.65|7
1655848880000|2022-06-21 22:01:20|119.41|117.61|119.29|117.49|119.41|117.61|119.29|117.49|15
1655848890000|2022-06-21 22:01:30|119.3|117.5|119.34|117.54|119.34|117.54|119.3|117.5|4
1655848900000|2022-06-21 22:01:40|119.33|117.53|119.36|117.56|119.39|117.59|119.33|117.53|9
1655848910000|2022-06-21 22:01:50|119.37|117.57|119.34|117.54|119.37|117.57|119.34|117.54|3
1655848920000|2022-06-21 22:02:00|119.35|117.55|119.35|117.55|119.35|117.55|119.35|117.55|1
1655848930000|2022-06-21 22:02:10|119.36|117.56|119.35|117.55|119.36|117.56|119.34|117.54|6
1655848940000|2022-06-21 22:02:20|119.34|117.54|119.38|117.58|119.38|117.58|119.34|117.54|5
1655848950000|2022-06-21 22:02:30|119.4|117.6|119.47|117.67|119.52|117.72|119.4|117.6|12
1655848960000|2022-06-21 22:02:40|119.45|117.65|119.45|117.65|119.46|117.66|119.45|117.65|7
1655848970000|2022-06-21 22:02:50|119.46|117.66|119.46|117.66|119.49|117.69|119.46|117.66|9
1655848980000|2022-06-21 22:03:00|119.47|117.67|119.4|117.6|119.48|117.68|119.4|117.6|9
1655848990000|2022-06-21 22:03:10|119.41|117.61|119.46|117.66|119.46|117.66|119.41|117.61|4
1655849000000|2022-06-21 22:03:20|119.44|117.64|119.46|117.66|119.49|117.69|119.43|117.63|13
1655849010000|2022-06-21 22:03:30|119.47|117.67|119.5|117.7|119.5|117.7|119.47|117.67|4
1655849020000|2022-06-21 22:03:40|119.51|117.71|119.48|117.68|119.52|117.72|119.48|117.68|6
1655849030000|2022-06-21 22:03:50|119.49|117.69|119.49|117.69|119.5|117.7|119.47|117.67|9
1655849040000|2022-06-21 22:04:00|119.48|117.68|119.47|117.67|119.48|117.68|119.47|117.67|2
1655849060000|2022-06-21 22:04:20|119.48|117.68|119.51|117.71|119.52|117.72|119.48|117.68|7
1655849070000|2022-06-21 22:04:30|119.5|117.7|119.52|117.72|119.52|117.72|119.5|117.7|2
1655849080000|2022-06-21 22:04:40|119.51|117.71|119.51|117.71|119.51|117.71|119.5|117.7|3
1655849090000|2022-06-21 22:04:50|119.5|117.7|119.49|117.69|119.5|117.7|119.49|117.69|2
1655849100000|2022-06-21 22:05:00|119.5|117.7|119.51|117.71|119.51|117.71|119.5|117.7|2
1655849110000|2022-06-21 22:05:10|119.52|117.72|119.51|117.71|119.52|117.72|119.5|117.7|8
1655849120000|2022-06-21 22:05:20|119.5|117.7|119.5|117.7|119.51|117.71|119.5|117.7|3
1655849130000|2022-06-21 22:05:30|119.51|117.71|119.51|117.71|119.51|117.71|119.5|117.7|3
1655849140000|2022-06-21 22:05:40|119.52|117.72|119.51|117.71|119.56|117.76|119.49|117.69|13
1655849150000|2022-06-21 22:05:50|119.5|117.7|119.51|117.71|119.52|117.72|119.5|117.7|8
1655849160000|2022-06-21 22:06:00|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|8
1655849170000|2022-06-21 22:06:10|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|2
1655849190000|2022-06-21 22:06:30|119.5|117.7|119.49|117.69|119.51|117.71|119.48|117.68|14
1655849200000|2022-06-21 22:06:40|119.48|117.68|119.49|117.69|119.5|117.7|119.48|117.68|8
1655849210000|2022-06-21 22:06:50|119.48|117.68|119.47|117.67|119.48|117.68|119.47|117.67|2
1655849220000|2022-06-21 22:07:00|119.46|117.66|119.34|117.54|119.46|117.66|119.33|117.53|12
1655849230000|2022-06-21 22:07:10|119.33|117.53|119.32|117.52|119.33|117.53|119.31|117.51|8
1655849240000|2022-06-21 22:07:20|119.33|117.53|119.3|117.5|119.33|117.53|119.3|117.5|6
1655849250000|2022-06-21 22:07:30|119.29|117.49|119.28|117.48|119.3|117.5|119.27|117.47|13
1655849260000|2022-06-21 22:07:40|119.29|117.49|119.29|117.49|119.3|117.5|119.28|117.48|5
1655849270000|2022-06-21 22:07:50|119.31|117.51|119.29|117.49|119.31|117.51|119.29|117.49|9
1655849280000|2022-06-21 22:08:00|119.3|117.5|119.29|117.49|119.31|117.51|119.29|117.49|7
1655849290000|2022-06-21 22:08:10|119.3|117.5|119.28|117.48|119.3|117.5|119.28|117.48|12
1655849300000|2022-06-21 22:08:20|119.29|117.49|119.3|117.5|119.3|117.5|119.29|117.49|2
1655849310000|2022-06-21 22:08:30|119.31|117.51|119.3|117.5|119.31|117.51|119.3|117.5|8
1655849320000|2022-06-21 22:08:40|119.31|117.51|119.43|117.63|119.46|117.66|119.3|117.5|9
1655849330000|2022-06-21 22:08:50|119.45|117.65|119.35|117.55|119.46|117.66|119.35|117.55|15
1655849340000|2022-06-21 22:09:00|119.36|117.56|119.39|117.59|119.4|117.6|119.36|117.56|12
1655849350000|2022-06-21 22:09:10|119.4|117.6|119.39|117.59|119.4|117.6|119.39|117.59|2
1655849360000|2022-06-21 22:09:20|119.4|117.6|119.41|117.61|119.42|117.62|119.4|117.6|3
1655849370000|2022-06-21 22:09:30|119.42|117.62|119.42|117.62|119.42|117.62|119.42|117.62|1
1655849380000|2022-06-21 22:09:40|119.43|117.63|119.47|117.67|119.47|117.67|119.43|117.63|3
1655849390000|2022-06-21 22:09:50|119.48|117.68|119.48|117.68|119.48|117.68|119.47|117.67|5
1655849400000|2022-06-21 22:10:00|119.47|117.67|119.47|117.67|119.48|117.68|119.46|117.66|5
1655849410000|2022-06-21 22:10:10|119.48|117.68|119.47|117.67|119.48|117.68|119.46|117.66|6
1655849430000|2022-06-21 22:10:30|119.46|117.66|119.47|117.67|119.47|117.67|119.46|117.66|4
1655849440000|2022-06-21 22:10:40|119.46|117.66|119.4|117.6|119.46|117.66|119.4|117.6|7
1655849450000|2022-06-21 22:10:50|119.41|117.61|119.4|117.6|119.41|117.61|119.4|117.6|2
1655849460000|2022-06-21 22:11:00|119.36|117.56|119.33|117.53|119.36|117.56|119.33|117.53|10
1655849470000|2022-06-21 22:11:10|119.34|117.54|119.06|117.26|119.34|117.54|119.04|117.24|22
1655849480000|2022-06-21 22:11:20|119.07|117.27|119.16|117.36|119.16|117.36|119.07|117.27|15
1655849490000|2022-06-21 22:11:30|119.15|117.35|119.18|117.38|119.2|117.4|119.15|117.35|13
1655849500000|2022-06-21 22:11:40|119.17|117.37|119.18|117.38|119.18|117.38|119.16|117.36|10
1655849510000|2022-06-21 22:11:50|119.17|117.37|119.17|117.37|119.2|117.4|119.17|117.37|8
1655849520000|2022-06-21 22:12:00|119.16|117.36|119.15|117.35|119.17|117.37|119.15|117.35|4
1655849530000|2022-06-21 22:12:10|119.14|117.34|119.15|117.35|119.15|117.35|119.14|117.34|4
1655849540000|2022-06-21 22:12:20|119.14|117.34|119.15|117.35|119.15|117.35|119.14|117.34|4
1655849550000|2022-06-21 22:12:30|119.14|117.34|119.14|117.34|119.14|117.34|119.11|117.31|6
1655849560000|2022-06-21 22:12:40|119.15|117.35|119.13|117.33|119.15|117.35|119.12|117.32|5
1655849570000|2022-06-21 22:12:50|119.12|117.32|119.12|117.32|119.14|117.34|119.12|117.32|15
1655849580000|2022-06-21 22:13:00|119.13|117.33|119.06|117.26|119.13|117.33|119.05|117.25|10
1655849590000|2022-06-21 22:13:10|119.07|117.27|119.07|117.27|119.07|117.27|119.07|117.27|1
1655849600000|2022-06-21 22:13:20|119.08|117.28|119.06|117.26|119.12|117.32|119.04|117.24|11
1655849610000|2022-06-21 22:13:30|119.08|117.28|119.06|117.26|119.08|117.28|119.05|117.25|3
1655849620000|2022-06-21 22:13:40|119.05|117.25|119|117.2|119.05|117.25|119|117.2|8
1655849630000|2022-06-21 22:13:50|119.02|117.22|119.03|117.23|119.03|117.23|119.02|117.22|4
1655849640000|2022-06-21 22:14:00|119.02|117.22|119.02|117.22|119.03|117.23|119|117.2|15
1655849650000|2022-06-21 22:14:10|119.03|117.23|119.01|117.21|119.03|117.23|119.01|117.21|11
1655849660000|2022-06-21 22:14:20|119.02|117.22|119|117.2|119.03|117.23|119|117.2|11
1655849670000|2022-06-21 22:14:30|119.01|117.21|118.98|117.18|119.01|117.21|118.94|117.14|14
1655849680000|2022-06-21 22:14:40|118.99|117.19|118.97|117.17|118.99|117.19|118.96|117.16|9
1655849690000|2022-06-21 22:14:50|118.96|117.16|118.86|117.06|118.96|117.16|118.86|117.06|8
1655849700000|2022-06-21 22:15:00|118.82|117.02|118.69|116.89|118.82|117.02|118.67|116.87|17
1655849710000|2022-06-21 22:15:10|118.71|116.91|118.75|116.95|118.82|117.02|118.71|116.91|16
1655849720000|2022-06-21 22:15:20|118.76|116.96|118.85|117.05|118.85|117.05|118.76|116.96|6
1655849730000|2022-06-21 22:15:30|118.89|117.09|119.05|117.25|119.05|117.25|118.89|117.09|20
1655849740000|2022-06-21 22:15:40|119.04|117.24|119.06|117.26|119.06|117.26|119.03|117.23|4
1655849750000|2022-06-21 22:15:50|119.07|117.27|119.05|117.25|119.07|117.27|119.04|117.24|5
1655849760000|2022-06-21 22:16:00|119.06|117.26|119.15|117.35|119.15|117.35|119.06|117.26|10
1655849770000|2022-06-21 22:16:10|119.16|117.36|119.14|117.34|119.16|117.36|119.14|117.34|9
1655849780000|2022-06-21 22:16:20|119.1|117.3|119.03|117.23|119.1|117.3|119.03|117.23|11
1655849790000|2022-06-21 22:16:30|119.04|117.24|119.12|117.32|119.12|117.32|119.04|117.24|12
1655849800000|2022-06-21 22:16:40|119.11|117.31|119.12|117.32|119.13|117.33|119.1|117.3|8
1655849810000|2022-06-21 22:16:50|119.11|117.31|119.11|117.31|119.12|117.32|119.1|117.3|7
1655849820000|2022-06-21 22:17:00|119.1|117.3|119.01|117.21|119.1|117.3|119.01|117.21|7
1655849830000|2022-06-21 22:17:10|119|117.2|118.97|117.17|119|117.2|118.97|117.17|2
1655849840000|2022-06-21 22:17:20|119.01|117.21|119.03|117.23|119.04|117.24|119.01|117.21|4
1655849850000|2022-06-21 22:17:30|119.01|117.21|118.96|117.16|119.01|117.21|118.96|117.16|8
1655849860000|2022-06-21 22:17:40|118.97|117.17|119|117.2|119|117.2|118.97|117.17|5
1655849870000|2022-06-21 22:17:50|118.99|117.19|118.96|117.16|119|117.2|118.96|117.16|18
1655849880000|2022-06-21 22:18:00|118.93|117.13|118.92|117.12|118.93|117.13|118.9|117.1|13
1655849890000|2022-06-21 22:18:10|118.91|117.11|119|117.2|119|117.2|118.88|117.08|20
1655849900000|2022-06-21 22:18:20|118.99|117.19|118.99|117.19|119|117.2|118.98|117.18|5
1655849910000|2022-06-21 22:18:30|119|117.2|119|117.2|119|117.2|118.99|117.19|3
1655849920000|2022-06-21 22:18:40|118.99|117.19|119.02|117.22|119.02|117.22|118.99|117.19|6
1655849930000|2022-06-21 22:18:50|119.01|117.21|119.01|117.21|119.02|117.22|119|117.2|11
1655849940000|2022-06-21 22:19:00|119.02|117.22|119.02|117.22|119.02|117.22|119.01|117.21|11
1655849950000|2022-06-21 22:19:10|119.03|117.23|119.02|117.22|119.03|117.23|119.02|117.22|10
1655849960000|2022-06-21 22:19:20|119.01|117.21|119.01|117.21|119.04|117.24|119.01|117.21|6
1655849970000|2022-06-21 22:19:30|119.02|117.22|119.02|117.22|119.02|117.22|119.01|117.21|5
1655849980000|2022-06-21 22:19:40|119.03|117.23|119.01|117.21|119.04|117.24|119.01|117.21|4
1655849990000|2022-06-21 22:19:50|119.02|117.22|119.01|117.21|119.02|117.22|119.01|117.21|8
1655850000000|2022-06-21 22:20:00|119|117.2|119|117.2|119.01|117.21|119|117.2|7
1655850010000|2022-06-21 22:20:10|119.01|117.21|119|117.2|119.01|117.21|119|117.2|8
1655850020000|2022-06-21 22:20:20|119.02|117.22|118.96|117.16|119.02|117.22|118.96|117.16|9
1655850030000|2022-06-21 22:20:30|118.95|117.15|118.91|117.11|118.95|117.15|118.9|117.1|15
1655850040000|2022-06-21 22:20:40|118.9|117.1|118.92|117.12|118.93|117.13|118.87|117.07|9
1655850050000|2022-06-21 22:20:50|118.93|117.13|118.93|117.13|118.93|117.13|118.93|117.13|1
1655850060000|2022-06-21 22:21:00|118.95|117.15|118.86|117.06|118.95|117.15|118.85|117.05|14
1655850070000|2022-06-21 22:21:10|118.87|117.07|118.87|117.07|118.87|117.07|118.86|117.06|11
1655850080000|2022-06-21 22:21:20|118.88|117.08|118.99|117.19|118.99|117.19|118.87|117.07|13
1655850090000|2022-06-21 22:21:30|119|117.2|119|117.2|119|117.2|119|117.2|1
1655850100000|2022-06-21 22:21:40|118.99|117.19|118.99|117.19|118.99|117.19|118.99|117.19|1
1655850110000|2022-06-21 22:21:50|118.98|117.18|118.98|117.18|118.98|117.18|118.97|117.17|5
1655850120000|2022-06-21 22:22:00|118.99|117.19|118.98|117.18|118.99|117.19|118.98|117.18|4
1655850130000|2022-06-21 22:22:10|118.99|117.19|118.99|117.19|118.99|117.19|118.99|117.19|1
1655850140000|2022-06-21 22:22:20|118.98|117.18|118.99|117.19|118.99|117.19|118.98|117.18|4
1655850150000|2022-06-21 22:22:30|119|117.2|118.99|117.19|119.04|117.24|118.99|117.19|7
1655850160000|2022-06-21 22:22:40|118.98|117.18|118.97|117.17|118.98|117.18|118.97|117.17|2
1655850170000|2022-06-21 22:22:50|118.98|117.18|118.98|117.18|118.98|117.18|118.98|117.18|1
1655850180000|2022-06-21 22:23:00|118.97|117.17|118.97|117.17|118.99|117.19|118.97|117.17|6
1655850190000|2022-06-21 22:23:10|118.98|117.18|118.93|117.13|118.99|117.19|118.93|117.13|6
1655850210000|2022-06-21 22:23:30|118.94|117.14|118.93|117.13|118.94|117.14|118.93|117.13|2
1655850240000|2022-06-21 22:24:00|118.94|117.14|119.04|117.24|119.04|117.24|118.94|117.14|6
1655850250000|2022-06-21 22:24:10|119.03|117.23|119.05|117.25|119.06|117.26|119.03|117.23|7
1655850260000|2022-06-21 22:24:20|119.06|117.26|119.06|117.26|119.07|117.27|119.05|117.25|4
1655850270000|2022-06-21 22:24:30|119.05|117.25|119.04|117.24|119.05|117.25|119.04|117.24|2
1655850280000|2022-06-21 22:24:40|119.05|117.25|119.04|117.24|119.05|117.25|119.04|117.24|10
1655850290000|2022-06-21 22:24:50|119.05|117.25|119.06|117.26|119.06|117.26|119.04|117.24|8
1655850300000|2022-06-21 22:25:00|119.07|117.27|119.05|117.25|119.07|117.27|119.05|117.25|8
1655850310000|2022-06-21 22:25:10|119.06|117.26|119.05|117.25|119.08|117.28|119.05|117.25|8
1655850320000|2022-06-21 22:25:20|119.04|117.24|119.04|117.24|119.04|117.24|119.04|117.24|1
1655850330000|2022-06-21 22:25:30|119.05|117.25|118.96|117.16|119.05|117.25|118.95|117.15|9
1655850340000|2022-06-21 22:25:40|118.97|117.17|118.95|117.15|118.98|117.18|118.95|117.15|6
1655850350000|2022-06-21 22:25:50|118.96|117.16|118.97|117.17|118.97|117.17|118.96|117.16|2
1655850360000|2022-06-21 22:26:00|118.98|117.18|118.98|117.18|118.99|117.19|118.98|117.18|5
1655850370000|2022-06-21 22:26:10|118.99|117.19|118.99|117.19|118.99|117.19|118.99|117.19|1
1655850380000|2022-06-21 22:26:20|119|117.2|118.98|117.18|119.01|117.21|118.97|117.17|9
1655850400000|2022-06-21 22:26:40|118.99|117.19|119.01|117.21|119.01|117.21|118.99|117.19|5
1655850410000|2022-06-21 22:26:50|119.02|117.22|119.01|117.21|119.02|117.22|119.01|117.21|2
1655850420000|2022-06-21 22:27:00|119|117.2|118.99|117.19|119.01|117.21|118.99|117.19|5
1655850430000|2022-06-21 22:27:10|118.98|117.18|118.96|117.16|118.99|117.19|118.92|117.12|11
1655850440000|2022-06-21 22:27:20|118.97|117.17|118.95|117.15|118.97|117.17|118.95|117.15|7
1655850450000|2022-06-21 22:27:30|118.93|117.13|118.98|117.18|118.98|117.18|118.93|117.13|9
1655850460000|2022-06-21 22:27:40|118.97|117.17|119.01|117.21|119.01|117.21|118.97|117.17|7
1655850470000|2022-06-21 22:27:50|119.03|117.23|119.03|117.23|119.04|117.24|119.02|117.22|5
1655850480000|2022-06-21 22:28:00|119.04|117.24|119.05|117.25|119.06|117.26|119.04|117.24|8
1655850490000|2022-06-21 22:28:10|119.06|117.26|119.15|117.35|119.15|117.35|119.06|117.26|12
1655850500000|2022-06-21 22:28:20|119.16|117.36|119.16|117.36|119.17|117.37|119.16|117.36|3
1655850510000|2022-06-21 22:28:30|119.15|117.35|119.12|117.32|119.16|117.36|119.12|117.32|9
1655850520000|2022-06-21 22:28:40|119.11|117.31|119.13|117.33|119.13|117.33|119.1|117.3|5
1655850530000|2022-06-21 22:28:50|119.11|117.31|119.12|117.32|119.14|117.34|119.1|117.3|10
1655850540000|2022-06-21 22:29:00|119.11|117.31|119.11|117.31|119.11|117.31|119.11|117.31|1
1655850550000|2022-06-21 22:29:10|119.12|117.32|119.14|117.34|119.14|117.34|119.12|117.32|2
1655850560000|2022-06-21 22:29:20|119.15|117.35|119.17|117.37|119.18|117.38|119.15|117.35|5
1655850570000|2022-06-21 22:29:30|119.15|117.35|119.16|117.36|119.18|117.38|119.15|117.35|5
1655850580000|2022-06-21 22:29:40|119.17|117.37|119.17|117.37|119.18|117.38|119.17|117.37|3
1655850590000|2022-06-21 22:29:50|119.18|117.38|119.17|117.37|119.18|117.38|119.17|117.37|2
1655850600000|2022-06-21 22:30:00|119.16|117.36|119.13|117.33|119.19|117.39|119.13|117.33|7
1655850610000|2022-06-21 22:30:10|119.16|117.36|119.17|117.37|119.17|117.37|119.14|117.34|10
1655850620000|2022-06-21 22:30:20|119.18|117.38|119.27|117.47|119.29|117.49|119.18|117.38|12
1655850630000|2022-06-21 22:30:30|119.25|117.45|119.26|117.46|119.28|117.48|119.25|117.45|4
1655850640000|2022-06-21 22:30:40|119.25|117.45|119.45|117.65|119.45|117.65|119.25|117.45|8
1655850650000|2022-06-21 22:30:50|119.46|117.66|119.47|117.67|119.47|117.67|119.46|117.66|2
1655850660000|2022-06-21 22:31:00|119.46|117.66|119.46|117.66|119.51|117.71|119.46|117.66|12
1655850670000|2022-06-21 22:31:10|119.47|117.67|119.48|117.68|119.48|117.68|119.46|117.66|12
1655850680000|2022-06-21 22:31:20|119.47|117.67|119.47|117.67|119.48|117.68|119.46|117.66|6
1655850690000|2022-06-21 22:31:30|119.48|117.68|119.5|117.7|119.5|117.7|119.47|117.67|11
1655850700000|2022-06-21 22:31:40|119.49|117.69|119.52|117.72|119.52|117.72|119.49|117.69|6
1655850710000|2022-06-21 22:31:50|119.51|117.71|119.51|117.71|119.51|117.71|119.51|117.71|1
1655850720000|2022-06-21 22:32:00|119.5|117.7|119.5|117.7|119.5|117.7|119.49|117.69|3
1655850750000|2022-06-21 22:32:30|119.51|117.71|119.5|117.7|119.51|117.71|119.5|117.7|4
1655850760000|2022-06-21 22:32:40|119.51|117.71|119.51|117.71|119.51|117.71|119.5|117.7|3
1655850770000|2022-06-21 22:32:50|119.5|117.7|119.5|117.7|119.5|117.7|119.49|117.69|3
1655850780000|2022-06-21 22:33:00|119.49|117.69|119.49|117.69|119.51|117.71|119.49|117.69|7
1655850790000|2022-06-21 22:33:10|119.5|117.7|119.51|117.71|119.51|117.71|119.49|117.69|6
1655850800000|2022-06-21 22:33:20|119.5|117.7|119.48|117.68|119.5|117.7|119.48|117.68|5
1655850810000|2022-06-21 22:33:30|119.47|117.67|119.42|117.62|119.47|117.67|119.4|117.6|11
1655850820000|2022-06-21 22:33:40|119.43|117.63|119.41|117.61|119.43|117.63|119.4|117.6|11
1655850830000|2022-06-21 22:33:50|119.42|117.62|119.52|117.72|119.52|117.72|119.42|117.62|10
1655850840000|2022-06-21 22:34:00|119.53|117.73|119.53|117.73|119.53|117.73|119.52|117.72|5
1655850850000|2022-06-21 22:34:10|119.54|117.74|119.58|117.78|119.59|117.79|119.54|117.74|9
1655850860000|2022-06-21 22:34:20|119.57|117.77|119.59|117.79|119.59|117.79|119.57|117.77|5
1655850870000|2022-06-21 22:34:30|119.6|117.8|119.6|117.8|119.61|117.81|119.6|117.8|5
1655850880000|2022-06-21 22:34:40|119.61|117.81|119.73|117.93|119.73|117.93|119.61|117.81|10
1655850890000|2022-06-21 22:34:50|119.85|118.05|119.85|118.05|119.87|118.07|119.84|118.04|7
1655850900000|2022-06-21 22:35:00|119.86|118.06|119.84|118.04|119.87|118.07|119.84|118.04|7
1655850910000|2022-06-21 22:35:10|119.85|118.05|119.96|118.16|119.96|118.16|119.84|118.04|11
1655850920000|2022-06-21 22:35:20|119.97|118.17|119.97|118.17|119.99|118.19|119.97|118.17|6
1655850930000|2022-06-21 22:35:30|119.98|118.18|120.07|118.27|120.07|118.27|119.97|118.17|11
1655850940000|2022-06-21 22:35:40|120.06|118.26|120.04|118.24|120.07|118.27|120.04|118.24|6
1655850950000|2022-06-21 22:35:50|120.03|118.23|120.03|118.23|120.04|118.24|120.01|118.21|11
1655850960000|2022-06-21 22:36:00|120.04|118.24|119.93|118.13|120.04|118.24|119.92|118.12|11
1655850970000|2022-06-21 22:36:10|119.95|118.15|120.05|118.25|120.05|118.25|119.95|118.15|6
1655850980000|2022-06-21 22:36:20|120.06|118.26|120.03|118.23|120.06|118.26|120.03|118.23|12
1655850990000|2022-06-21 22:36:30|120.02|118.22|119.89|118.09|120.02|118.22|119.89|118.09|8
1655851000000|2022-06-21 22:36:40|119.9|118.1|119.88|118.08|119.9|118.1|119.84|118.04|9
1655851010000|2022-06-21 22:36:50|119.89|118.09|119.86|118.06|119.89|118.09|119.86|118.06|3
1655851020000|2022-06-21 22:37:00|119.87|118.07|119.9|118.1|119.9|118.1|119.86|118.06|11
1655851030000|2022-06-21 22:37:10|119.89|118.09|119.82|118.02|119.89|118.09|119.82|118.02|12
1655851040000|2022-06-21 22:37:20|119.83|118.03|119.85|118.05|119.88|118.08|119.83|118.03|15
1655851050000|2022-06-21 22:37:30|119.86|118.06|119.89|118.09|119.89|118.09|119.85|118.05|5
1655851060000|2022-06-21 22:37:40|119.9|118.1|119.9|118.1|119.9|118.1|119.9|118.1|1
1655851070000|2022-06-21 22:37:50|119.89|118.09|119.85|118.05|119.9|118.1|119.83|118.03|10
1655851080000|2022-06-21 22:38:00|119.86|118.06|119.88|118.08|119.89|118.09|119.85|118.05|23
1655851090000|2022-06-21 22:38:10|119.89|118.09|119.88|118.08|119.89|118.09|119.87|118.07|14
1655851100000|2022-06-21 22:38:20|119.89|118.09|119.88|118.08|119.89|118.09|119.85|118.05|12
1655851110000|2022-06-21 22:38:30|119.87|118.07|119.88|118.08|119.88|118.08|119.87|118.07|2
1655851140000|2022-06-21 22:39:00|119.89|118.09|119.92|118.12|119.94|118.14|119.89|118.09|8
1655851150000|2022-06-21 22:39:10|119.93|118.13|119.94|118.14|119.94|118.14|119.93|118.13|2
1655851160000|2022-06-21 22:39:20|119.93|118.13|119.94|118.14|119.94|118.14|119.93|118.13|2
1655851170000|2022-06-21 22:39:30|119.93|118.13|119.84|118.04|119.93|118.13|119.84|118.04|10
1655851180000|2022-06-21 22:39:40|119.83|118.03|119.8|118|119.83|118.03|119.8|118|6
1655851190000|2022-06-21 22:39:50|119.79|117.99|119.76|117.96|119.79|117.99|119.73|117.93|7
1655851200000|2022-06-21 22:40:00|119.75|117.95|119.76|117.96|119.76|117.96|119.75|117.95|2
1655851210000|2022-06-21 22:40:10|119.77|117.97|119.8|118|119.8|118|119.76|117.96|5
1655851220000|2022-06-21 22:40:20|119.81|118.01|119.86|118.06|119.87|118.07|119.81|118.01|11
1655851230000|2022-06-21 22:40:30|119.87|118.07|119.88|118.08|119.89|118.09|119.87|118.07|7
1655851240000|2022-06-21 22:40:40|119.86|118.06|119.88|118.08|119.88|118.08|119.86|118.06|7
1655851250000|2022-06-21 22:40:50|119.87|118.07|119.87|118.07|119.88|118.08|119.85|118.05|9
1655851260000|2022-06-21 22:41:00|119.89|118.09|119.87|118.07|119.91|118.11|119.86|118.06|7
1655851270000|2022-06-21 22:41:10|119.88|118.08|119.86|118.06|119.91|118.11|119.86|118.06|17
1655851280000|2022-06-21 22:41:20|119.85|118.05|119.85|118.05|119.86|118.06|119.85|118.05|3
1655851290000|2022-06-21 22:41:30|119.86|118.06|119.9|118.1|119.91|118.11|119.86|118.06|7
1655851300000|2022-06-21 22:41:40|119.89|118.09|119.9|118.1|119.91|118.11|119.89|118.09|8
1655851310000|2022-06-21 22:41:50|119.88|118.08|119.85|118.05|119.88|118.08|119.85|118.05|2
1655851320000|2022-06-21 22:42:00|119.86|118.06|119.86|118.06|119.86|118.06|119.85|118.05|3
1655851330000|2022-06-21 22:42:10|119.87|118.07|119.87|118.07|119.87|118.07|119.87|118.07|1
1655851340000|2022-06-21 22:42:20|119.88|118.08|119.88|118.08|119.88|118.08|119.88|118.08|1
1655851350000|2022-06-21 22:42:30|119.89|118.09|119.89|118.09|119.89|118.09|119.87|118.07|4
1655851360000|2022-06-21 22:42:40|119.88|118.08|119.88|118.08|119.88|118.08|119.88|118.08|1
1655851370000|2022-06-21 22:42:50|119.86|118.06|119.86|118.06|119.86|118.06|119.85|118.05|5
1655851380000|2022-06-21 22:43:00|119.85|118.05|119.9|118.1|119.91|118.11|119.84|118.04|9
1655851390000|2022-06-21 22:43:10|119.91|118.11|119.91|118.11|119.92|118.12|119.89|118.09|10
1655851400000|2022-06-21 22:43:20|119.92|118.12|119.93|118.13|119.93|118.13|119.91|118.11|4
1655851410000|2022-06-21 22:43:30|119.92|118.12|119.91|118.11|119.92|118.12|119.91|118.11|4
1655851420000|2022-06-21 22:43:40|119.92|118.12|120.04|118.24|120.04|118.24|119.92|118.12|10
1655851430000|2022-06-21 22:43:50|120.05|118.25|120.07|118.27|120.07|118.27|120.05|118.25|3
1655851440000|2022-06-21 22:44:00|120.08|118.28|120.05|118.25|120.09|118.29|120.03|118.23|12
1655851450000|2022-06-21 22:44:10|120.06|118.26|120.05|118.25|120.06|118.26|120.03|118.23|7
1655851460000|2022-06-21 22:44:20|120.04|118.24|120.05|118.25|120.05|118.25|120.04|118.24|2
1655851470000|2022-06-21 22:44:30|120.04|118.24|120.04|118.24|120.04|118.24|120.04|118.24|1
1655851480000|2022-06-21 22:44:40|120.05|118.25|120.01|118.21|120.05|118.25|120.01|118.21|10
1655851490000|2022-06-21 22:44:50|120.02|118.22|120.04|118.24|120.05|118.25|120.01|118.21|11
1655851500000|2022-06-21 22:45:00|120.05|118.25|120.1|118.3|120.1|118.3|120.04|118.24|8
1655851510000|2022-06-21 22:45:10|120.11|118.31|120.1|118.3|120.12|118.32|120.08|118.28|8
1655851520000|2022-06-21 22:45:20|120.11|118.31|120.17|118.37|120.17|118.37|120.11|118.31|7
1655851530000|2022-06-21 22:45:30|120.16|118.36|120.17|118.37|120.17|118.37|120.15|118.35|4
1655851540000|2022-06-21 22:45:40|120.16|118.36|120.15|118.35|120.17|118.37|120.15|118.35|4
1655851550000|2022-06-21 22:45:50|120.13|118.33|120.09|118.29|120.13|118.33|120.08|118.28|6
1655851560000|2022-06-21 22:46:00|120.07|118.27|119.98|118.18|120.07|118.27|119.97|118.17|10
1655851570000|2022-06-21 22:46:10|119.99|118.19|120|118.2|120|118.2|119.97|118.17|6
1655851580000|2022-06-21 22:46:20|120.02|118.22|119.96|118.16|120.02|118.22|119.95|118.15|15
1655851590000|2022-06-21 22:46:30|119.97|118.17|119.87|118.07|119.98|118.18|119.85|118.05|11
1655851600000|2022-06-21 22:46:40|119.89|118.09|119.91|118.11|119.91|118.11|119.89|118.09|6
1655851610000|2022-06-21 22:46:50|119.92|118.12|119.96|118.16|119.98|118.18|119.92|118.12|11
1655851620000|2022-06-21 22:47:00|119.97|118.17|119.98|118.18|119.98|118.18|119.95|118.15|12
1655851630000|2022-06-21 22:47:10|119.96|118.16|119.98|118.18|119.98|118.18|119.96|118.16|3
1655851640000|2022-06-21 22:47:20|120|118.2|120|118.2|120|118.2|119.97|118.17|11
1655851650000|2022-06-21 22:47:30|119.99|118.19|119.96|118.16|120|118.2|119.96|118.16|8
1655851660000|2022-06-21 22:47:40|119.97|118.17|119.98|118.18|119.98|118.18|119.97|118.17|2
1655851670000|2022-06-21 22:47:50|119.97|118.17|120.06|118.26|120.08|118.28|119.96|118.16|15
1655851680000|2022-06-21 22:48:00|120.05|118.25|119.88|118.08|120.06|118.26|119.88|118.08|15
1655851690000|2022-06-21 22:48:10|119.89|118.09|119.89|118.09|119.9|118.1|119.86|118.06|8
1655851700000|2022-06-21 22:48:20|119.88|118.08|119.89|118.09|119.89|118.09|119.87|118.07|4
1655851730000|2022-06-21 22:48:50|119.9|118.1|119.9|118.1|119.9|118.1|119.89|118.09|5
1655851740000|2022-06-21 22:49:00|119.92|118.12|119.97|118.17|119.99|118.19|119.92|118.12|11
1655851750000|2022-06-21 22:49:10|119.96|118.16|119.95|118.15|119.96|118.16|119.93|118.13|8
1655851770000|2022-06-21 22:49:30|119.94|118.14|119.95|118.15|119.95|118.15|119.94|118.14|2
1655851780000|2022-06-21 22:49:40|119.94|118.14|119.94|118.14|119.95|118.15|119.94|118.14|5
1655851790000|2022-06-21 22:49:50|119.93|118.13|120.03|118.23|120.05|118.25|119.93|118.13|15
1655851800000|2022-06-21 22:50:00|120.04|118.24|120.05|118.25|120.06|118.26|120|118.2|11
1655851810000|2022-06-21 22:50:10|120.06|118.26|120.06|118.26|120.06|118.26|120.05|118.25|3
1655851820000|2022-06-21 22:50:20|120.05|118.25|120.05|118.25|120.06|118.26|120.04|118.24|5
1655851830000|2022-06-21 22:50:30|120.03|118.23|120.02|118.22|120.03|118.23|120.02|118.22|2
1655851840000|2022-06-21 22:50:40|120.01|118.21|120.04|118.24|120.04|118.24|120.01|118.21|2
1655851850000|2022-06-21 22:50:50|120.05|118.25|120.06|118.26|120.07|118.27|120.04|118.24|10
1655851860000|2022-06-21 22:51:00|120.05|118.25|120.05|118.25|120.05|118.25|120.04|118.24|5
1655851870000|2022-06-21 22:51:10|120.04|118.24|120.03|118.23|120.04|118.24|119.96|118.16|12
1655851880000|2022-06-21 22:51:20|120.04|118.24|120.04|118.24|120.04|118.24|120.03|118.23|3
1655851890000|2022-06-21 22:51:30|120.03|118.23|120.03|118.23|120.04|118.24|120.01|118.21|8
1655851900000|2022-06-21 22:51:40|120.04|118.24|120.15|118.35|120.15|118.35|120.04|118.24|8
1655851910000|2022-06-21 22:51:50|120.16|118.36|120.14|118.34|120.2|118.4|120.14|118.34|14
1655851920000|2022-06-21 22:52:00|120.13|118.33|120.07|118.27|120.14|118.34|120.07|118.27|11
1655851930000|2022-06-21 22:52:10|120.08|118.28|120.07|118.27|120.08|118.28|120.07|118.27|2
1655851950000|2022-06-21 22:52:30|120.06|118.26|120.07|118.27|120.07|118.27|120.06|118.26|2
1655851960000|2022-06-21 22:52:40|120.05|118.25|120.07|118.27|120.07|118.27|120.05|118.25|3
1655851970000|2022-06-21 22:52:50|120.06|118.26|120.06|118.26|120.06|118.26|120.06|118.26|1
1655851980000|2022-06-21 22:53:00|120.07|118.27|120.04|118.24|120.07|118.27|119.99|118.19|9
1655851990000|2022-06-21 22:53:10|120.03|118.23|120.01|118.21|120.03|118.23|120.01|118.21|12
1655852000000|2022-06-21 22:53:20|120|118.2|119.97|118.17|120|118.2|119.96|118.16|5
1655852010000|2022-06-21 22:53:30|119.98|118.18|120.04|118.24|120.04|118.24|119.95|118.15|12
1655852020000|2022-06-21 22:53:40|120.03|118.23|120.04|118.24|120.04|118.24|120.01|118.21|9
1655852030000|2022-06-21 22:53:50|120.03|118.23|119.97|118.17|120.04|118.24|119.97|118.17|11
1655852040000|2022-06-21 22:54:00|119.98|118.18|119.99|118.19|120|118.2|119.97|118.17|10
1655852050000|2022-06-21 22:54:10|120|118.2|119.98|118.18|120.01|118.21|119.97|118.17|7
1655852060000|2022-06-21 22:54:20|119.99|118.19|119.97|118.17|119.99|118.19|119.97|118.17|3
1655852070000|2022-06-21 22:54:30|119.98|118.18|119.97|118.17|119.98|118.18|119.97|118.17|2
1655852080000|2022-06-21 22:54:40|119.98|118.18|119.98|118.18|119.98|118.18|119.98|118.18|1
1655852090000|2022-06-21 22:54:50|119.97|118.17|119.96|118.16|119.97|118.17|119.95|118.15|3
1655852100000|2022-06-21 22:55:00|119.97|118.17|119.97|118.17|119.97|118.17|119.97|118.17|1
1655852110000|2022-06-21 22:55:10|119.98|118.18|120.12|118.32|120.15|118.35|119.98|118.18|16
1655852120000|2022-06-21 22:55:20|120.11|118.31|120.12|118.32|120.14|118.34|120.11|118.31|8
1655852130000|2022-06-21 22:55:30|120.1|118.3|120.08|118.28|120.1|118.3|120.05|118.25|8
1655852140000|2022-06-21 22:55:40|120.09|118.29|120.12|118.32|120.12|118.32|120.06|118.26|13
1655852150000|2022-06-21 22:55:50|120.11|118.31|120.44|118.64|120.44|118.64|120.11|118.31|19
1655852160000|2022-06-21 22:56:00|120.46|118.66|120.43|118.63|120.48|118.68|120.39|118.59|19
1655852170000|2022-06-21 22:56:10|120.42|118.62|120.4|118.6|120.47|118.67|120.4|118.6|22
1655852180000|2022-06-21 22:56:20|120.39|118.59|120.41|118.61|120.45|118.65|120.39|118.59|14
1655852190000|2022-06-21 22:56:30|120.43|118.63|120.45|118.65|120.47|118.67|120.43|118.63|10
1655852200000|2022-06-21 22:56:40|120.44|118.64|120.46|118.66|120.47|118.67|120.42|118.62|11
1655852210000|2022-06-21 22:56:50|120.44|118.64|120.45|118.65|120.45|118.65|120.42|118.62|8
1655852220000|2022-06-21 22:57:00|120.43|118.63|120.38|118.58|120.43|118.63|120.38|118.58|4
1655852230000|2022-06-21 22:57:10|120.37|118.57|120.37|118.57|120.37|118.57|120.36|118.56|5
1655852240000|2022-06-21 22:57:20|120.36|118.56|120.25|118.45|120.36|118.56|120.24|118.44|7
1655852250000|2022-06-21 22:57:30|120.26|118.46|120.31|118.51|120.32|118.52|120.25|118.45|8
1655852260000|2022-06-21 22:57:40|120.3|118.5|120.3|118.5|120.32|118.52|120.28|118.48|10
1655852270000|2022-06-21 22:57:50|120.29|118.49|120.34|118.54|120.35|118.55|120.29|118.49|12
1655852280000|2022-06-21 22:58:00|120.3|118.5|120.31|118.51|120.32|118.52|120.3|118.5|8
1655852290000|2022-06-21 22:58:10|120.32|118.52|120.33|118.53|120.33|118.53|120.3|118.5|10
1655852300000|2022-06-21 22:58:20|120.32|118.52|120.32|118.52|120.33|118.53|120.31|118.51|5
1655852310000|2022-06-21 22:58:30|120.31|118.51|120.32|118.52|120.32|118.52|120.3|118.5|4
1655852320000|2022-06-21 22:58:40|120.33|118.53|120.39|118.59|120.39|118.59|120.33|118.53|9
1655852330000|2022-06-21 22:58:50|120.37|118.57|120.31|118.51|120.39|118.59|120.3|118.5|14
1655852340000|2022-06-21 22:59:00|120.32|118.52|120.37|118.57|120.37|118.57|120.32|118.52|8
1655852350000|2022-06-21 22:59:10|120.36|118.56|120.46|118.66|120.46|118.66|120.35|118.55|14
1655852360000|2022-06-21 22:59:20|120.47|118.67|120.47|118.67|120.48|118.68|120.44|118.64|9
1655852370000|2022-06-21 22:59:30|120.48|118.68|120.47|118.67|120.48|118.68|120.47|118.67|4
1655852380000|2022-06-21 22:59:40|120.48|118.68|120.49|118.69|120.49|118.69|120.48|118.68|2
1655852390000|2022-06-21 22:59:50|120.48|118.68|120.44|118.64|120.48|118.68|120.44|118.64|10
1655852400000|2022-06-21 23:00:00|120.45|118.65|120.4|118.6|120.46|118.66|120.38|118.58|11
1655852410000|2022-06-21 23:00:10|120.41|118.61|120.37|118.57|120.41|118.61|120.36|118.56|11
1655852420000|2022-06-21 23:00:20|120.39|118.59|120.41|118.61|120.42|118.62|120.39|118.59|7
1655852430000|2022-06-21 23:00:30|120.42|118.62|120.41|118.61|120.42|118.62|120.41|118.61|2
1655852440000|2022-06-21 23:00:40|120.42|118.62|120.42|118.62|120.42|118.62|120.4|118.6|8
1655852450000|2022-06-21 23:00:50|120.41|118.61|120.44|118.64|120.44|118.64|120.4|118.6|5
1655852460000|2022-06-21 23:01:00|120.45|118.65|120.41|118.61|120.46|118.66|120.41|118.61|11
1655852470000|2022-06-21 23:01:10|120.39|118.59|120.4|118.6|120.4|118.6|120.39|118.59|6
1655852480000|2022-06-21 23:01:20|120.39|118.59|120.39|118.59|120.4|118.6|120.39|118.59|5
1655852490000|2022-06-21 23:01:30|120.36|118.56|120.38|118.58|120.39|118.59|120.36|118.56|9
1655852500000|2022-06-21 23:01:40|120.39|118.59|120.4|118.6|120.4|118.6|120.39|118.59|2
1655852510000|2022-06-21 23:01:50|120.41|118.61|120.45|118.65|120.46|118.66|120.41|118.61|8
1655852520000|2022-06-21 23:02:00|120.43|118.63|120.44|118.64|120.46|118.66|120.43|118.63|12
1655852530000|2022-06-21 23:02:10|120.42|118.62|120.41|118.61|120.45|118.65|120.41|118.61|8
1655852540000|2022-06-21 23:02:20|120.42|118.62|120.42|118.62|120.43|118.63|120.41|118.61|4
1655852550000|2022-06-21 23:02:30|120.44|118.64|120.46|118.66|120.46|118.66|120.43|118.63|4
1655852560000|2022-06-21 23:02:40|120.45|118.65|120.47|118.67|120.47|118.67|120.43|118.63|13
1655852570000|2022-06-21 23:02:50|120.46|118.66|120.45|118.65|120.46|118.66|120.43|118.63|8
1655852580000|2022-06-21 23:03:00|120.43|118.63|120.42|118.62|120.44|118.64|120.42|118.62|4
1655852590000|2022-06-21 23:03:10|120.43|118.63|120.37|118.57|120.43|118.63|120.35|118.55|9
1655852600000|2022-06-21 23:03:20|120.36|118.56|120.32|118.52|120.36|118.56|120.31|118.51|10
1655852610000|2022-06-21 23:03:30|120.31|118.51|120.31|118.51|120.33|118.53|120.31|118.51|5
1655852620000|2022-06-21 23:03:40|120.32|118.52|120.33|118.53|120.33|118.53|120.31|118.51|8
1655852630000|2022-06-21 23:03:50|120.32|118.52|120.34|118.54|120.36|118.56|120.32|118.52|11
1655852640000|2022-06-21 23:04:00|120.35|118.55|120.32|118.52|120.35|118.55|120.31|118.51|8
1655852650000|2022-06-21 23:04:10|120.33|118.53|120.36|118.56|120.4|118.6|120.33|118.53|8
1655852660000|2022-06-21 23:04:20|120.37|118.57|120.27|118.47|120.37|118.57|120.27|118.47|10
1655852670000|2022-06-21 23:04:30|120.26|118.46|120.23|118.43|120.26|118.46|120.23|118.43|11
1655852680000|2022-06-21 23:04:40|120.24|118.44|120.31|118.51|120.31|118.51|120.23|118.43|9
1655852690000|2022-06-21 23:04:50|120.32|118.52|120.38|118.58|120.38|118.58|120.31|118.51|8
1655852700000|2022-06-21 23:05:00|120.37|118.57|120.41|118.61|120.41|118.61|120.36|118.56|12
1655852710000|2022-06-21 23:05:10|120.43|118.63|120.41|118.61|120.43|118.63|120.4|118.6|9
1655852720000|2022-06-21 23:05:20|120.4|118.6|120.34|118.54|120.4|118.6|120.34|118.54|4
1655852730000|2022-06-21 23:05:30|120.35|118.55|120.35|118.55|120.36|118.56|120.35|118.55|3
1655852740000|2022-06-21 23:05:40|120.39|118.59|120.42|118.62|120.42|118.62|120.39|118.59|5
1655852750000|2022-06-21 23:05:50|120.45|118.65|120.44|118.64|120.47|118.67|120.44|118.64|5
1655852760000|2022-06-21 23:06:00|120.45|118.65|120.44|118.64|120.46|118.66|120.43|118.63|8
1655852770000|2022-06-21 23:06:10|120.43|118.63|120.37|118.57|120.43|118.63|120.37|118.57|6
1655852780000|2022-06-21 23:06:20|120.36|118.56|120.41|118.61|120.42|118.62|120.36|118.56|7
1655852790000|2022-06-21 23:06:30|120.42|118.62|120.4|118.6|120.42|118.62|120.4|118.6|5
1655852800000|2022-06-21 23:06:40|120.41|118.61|120.41|118.61|120.42|118.62|120.41|118.61|3
1655852810000|2022-06-21 23:06:50|120.44|118.64|120.42|118.62|120.44|118.64|120.41|118.61|4
1655852820000|2022-06-21 23:07:00|120.43|118.63|120.46|118.66|120.47|118.67|120.43|118.63|6
1655852830000|2022-06-21 23:07:10|120.45|118.65|120.42|118.62|120.45|118.65|120.4|118.6|8
1655852840000|2022-06-21 23:07:20|120.41|118.61|120.41|118.61|120.41|118.61|120.41|118.61|1
1655852850000|2022-06-21 23:07:30|120.42|118.62|120.41|118.61|120.42|118.62|120.41|118.61|4
1655852860000|2022-06-21 23:07:40|120.42|118.62|120.46|118.66|120.48|118.68|120.42|118.62|10
1655852870000|2022-06-21 23:07:50|120.47|118.67|120.46|118.66|120.47|118.67|120.45|118.65|6
1655852880000|2022-06-21 23:08:00|120.47|118.67|120.43|118.63|120.47|118.67|120.43|118.63|9
1655852890000|2022-06-21 23:08:10|120.44|118.64|120.44|118.64|120.44|118.64|120.44|118.64|1
1655852900000|2022-06-21 23:08:20|120.45|118.65|120.47|118.67|120.47|118.67|120.45|118.65|3
1655852920000|2022-06-21 23:08:40|120.48|118.68|120.48|118.68|120.48|118.68|120.47|118.67|3
1655852930000|2022-06-21 23:08:50|120.47|118.67|120.49|118.69|120.49|118.69|120.47|118.67|3
1655852940000|2022-06-21 23:09:00|120.5|118.7|120.55|118.75|120.55|118.75|120.5|118.7|2
1655852950000|2022-06-21 23:09:10|120.54|118.74|120.54|118.74|120.54|118.74|120.53|118.73|3
1655852960000|2022-06-21 23:09:20|120.56|118.76|120.56|118.76|120.56|118.76|120.56|118.76|1
1655852970000|2022-06-21 23:09:30|120.57|118.77|120.59|118.79|120.59|118.79|120.57|118.77|2
1655852980000|2022-06-21 23:09:40|120.65|118.85|120.74|118.94|120.78|118.98|120.65|118.85|9
1655852990000|2022-06-21 23:09:50|120.73|118.93|120.62|118.82|120.73|118.93|120.62|118.82|7
1655853000000|2022-06-21 23:10:00|120.63|118.83|120.56|118.76|120.63|118.83|120.56|118.76|8
1655853010000|2022-06-21 23:10:10|120.57|118.77|120.68|118.88|120.68|118.88|120.55|118.75|9
1655853020000|2022-06-21 23:10:20|120.67|118.87|120.68|118.88|120.68|118.88|120.67|118.87|2
1655853030000|2022-06-21 23:10:30|120.67|118.87|120.66|118.86|120.67|118.87|120.66|118.86|2
1655853040000|2022-06-21 23:10:40|120.65|118.85|120.69|118.89|120.69|118.89|120.65|118.85|5
1655853050000|2022-06-21 23:10:50|120.73|118.93|120.77|118.97|120.77|118.97|120.73|118.93|6
1655853060000|2022-06-21 23:11:00|120.78|118.98|120.8|119|120.8|119|120.78|118.98|5
1655853070000|2022-06-21 23:11:10|120.81|119.01|120.86|119.06|120.86|119.06|120.81|119.01|3
1655853080000|2022-06-21 23:11:20|120.85|119.05|120.81|119.01|120.85|119.05|120.79|118.99|9
1655853090000|2022-06-21 23:11:30|120.8|119|120.82|119.02|120.82|119.02|120.8|119|3
1655853100000|2022-06-21 23:11:40|120.83|119.03|120.84|119.04|120.86|119.06|120.83|119.03|7
1655853110000|2022-06-21 23:11:50|120.85|119.05|120.85|119.05|120.87|119.07|120.85|119.05|4
1655853120000|2022-06-21 23:12:00|120.84|119.04|120.84|119.04|120.84|119.04|120.84|119.04|1
1655853130000|2022-06-21 23:12:10|120.83|119.03|120.87|119.07|120.87|119.07|120.83|119.03|5
1655853140000|2022-06-21 23:12:20|120.92|119.12|120.93|119.13|120.93|119.13|120.91|119.11|4
1655853150000|2022-06-21 23:12:30|120.94|119.14|120.97|119.17|120.97|119.17|120.94|119.14|4
1655853160000|2022-06-21 23:12:40|120.95|119.15|120.96|119.16|120.97|119.17|120.95|119.15|5
1655853170000|2022-06-21 23:12:50|120.99|119.19|120.99|119.19|121|119.2|120.99|119.19|3
1655853180000|2022-06-21 23:13:00|120.98|119.18|121.04|119.24|121.04|119.24|120.94|119.14|8
1655853190000|2022-06-21 23:13:10|121.02|119.22|121.07|119.27|121.07|119.27|121.02|119.22|8
1655853200000|2022-06-21 23:13:20|121.06|119.26|121.06|119.26|121.06|119.26|121.04|119.24|6
1655853210000|2022-06-21 23:13:30|121.05|119.25|121.04|119.24|121.05|119.25|121.04|119.24|2
1655853220000|2022-06-21 23:13:40|121.03|119.23|121.03|119.23|121.04|119.24|121.03|119.23|3
1655853230000|2022-06-21 23:13:50|121.04|119.24|121.03|119.23|121.04|119.24|121.03|119.23|2
1655853240000|2022-06-21 23:14:00|120.98|119.18|120.98|119.18|120.99|119.19|120.97|119.17|5
1655853250000|2022-06-21 23:14:10|121|119.2|121.05|119.25|121.05|119.25|120.98|119.18|10
1655853260000|2022-06-21 23:14:20|121.07|119.27|121.01|119.21|121.07|119.27|121|119.2|15
1655853270000|2022-06-21 23:14:30|121.07|119.27|121.11|119.31|121.12|119.32|121.07|119.27|6
1655853280000|2022-06-21 23:14:40|121.1|119.3|121.12|119.32|121.13|119.33|121.1|119.3|5
1655853290000|2022-06-21 23:14:50|121.14|119.34|121.13|119.33|121.14|119.34|121.12|119.32|4
1655853300000|2022-06-21 23:15:00|121.14|119.34|121.17|119.37|121.17|119.37|121.14|119.34|6
1655853310000|2022-06-21 23:15:10|121.18|119.38|121.14|119.34|121.18|119.38|121.14|119.34|3
1655853320000|2022-06-21 23:15:20|121.15|119.35|121.28|119.48|121.28|119.48|121.14|119.34|11
1655853330000|2022-06-21 23:15:30|121.27|119.47|121.25|119.45|121.27|119.47|121.25|119.45|11
1655853340000|2022-06-21 23:15:40|121.26|119.46|121.26|119.46|121.26|119.46|121.26|119.46|1
1655853360000|2022-06-21 23:16:00|121.27|119.47|121.27|119.47|121.27|119.47|121.26|119.46|3
1655853370000|2022-06-21 23:16:10|121.26|119.46|121.26|119.46|121.26|119.46|121.23|119.43|9
1655853380000|2022-06-21 23:16:20|121.27|119.47|121.27|119.47|121.27|119.47|121.27|119.47|1
1655853390000|2022-06-21 23:16:30|121.25|119.45|121.26|119.46|121.26|119.46|121.25|119.45|2
1655853400000|2022-06-21 23:16:40|121.27|119.47|121.27|119.47|121.28|119.48|121.27|119.47|3
1655853410000|2022-06-21 23:16:50|121.28|119.48|121.35|119.55|121.35|119.55|121.28|119.48|18
1655853420000|2022-06-21 23:17:00|121.36|119.56|121.42|119.62|121.51|119.71|121.36|119.56|20
1655853430000|2022-06-21 23:17:10|121.4|119.6|121.37|119.57|121.4|119.6|121.33|119.53|19
1655853440000|2022-06-21 23:17:20|121.36|119.56|121.42|119.62|121.44|119.64|121.35|119.55|14
1655853450000|2022-06-21 23:17:30|121.43|119.63|121.38|119.58|121.43|119.63|121.36|119.56|13
1655853460000|2022-06-21 23:17:40|121.37|119.57|121.38|119.58|121.39|119.59|121.37|119.57|8
1655853470000|2022-06-21 23:17:50|121.4|119.6|121.34|119.54|121.4|119.6|121.34|119.54|9
1655853480000|2022-06-21 23:18:00|121.35|119.55|121.35|119.55|121.36|119.56|121.28|119.48|11
1655853490000|2022-06-21 23:18:10|121.37|119.57|121.37|119.57|121.37|119.57|121.37|119.57|1
1655853500000|2022-06-21 23:18:20|121.36|119.56|121.43|119.63|121.46|119.66|121.33|119.53|13
1655853510000|2022-06-21 23:18:30|121.41|119.61|121.43|119.63|121.43|119.63|121.39|119.59|8
1655853520000|2022-06-21 23:18:40|121.42|119.62|121.44|119.64|121.44|119.64|121.41|119.61|11
1655853530000|2022-06-21 23:18:50|121.43|119.63|121.44|119.64|121.44|119.64|121.42|119.62|6
1655853540000|2022-06-21 23:19:00|121.43|119.63|121.39|119.59|121.43|119.63|121.37|119.57|8
1655853550000|2022-06-21 23:19:10|121.41|119.61|121.39|119.59|121.41|119.61|121.37|119.57|8
1655853560000|2022-06-21 23:19:20|121.4|119.6|121.42|119.62|121.43|119.63|121.39|119.59|5
1655853570000|2022-06-21 23:19:30|121.41|119.61|121.45|119.65|121.45|119.65|121.41|119.61|7
1655853580000|2022-06-21 23:19:40|121.44|119.64|121.43|119.63|121.44|119.64|121.42|119.62|4
1655853590000|2022-06-21 23:19:50|121.44|119.64|121.43|119.63|121.44|119.64|121.42|119.62|6
1655853600000|2022-06-21 23:20:00|121.42|119.62|121.31|119.51|121.42|119.62|121.31|119.51|13
1655853610000|2022-06-21 23:20:10|121.29|119.49|121.32|119.52|121.33|119.53|121.28|119.48|14
1655853620000|2022-06-21 23:20:20|121.31|119.51|121.32|119.52|121.33|119.53|121.31|119.51|9
1655853630000|2022-06-21 23:20:30|121.31|119.51|121.32|119.52|121.33|119.53|121.29|119.49|9
1655853640000|2022-06-21 23:20:40|121.31|119.51|121.27|119.47|121.31|119.51|121.26|119.46|7
1655853650000|2022-06-21 23:20:50|121.26|119.46|121.27|119.47|121.33|119.53|121.26|119.46|10
1655853660000|2022-06-21 23:21:00|121.26|119.46|121.21|119.41|121.26|119.46|121.21|119.41|10
1655853670000|2022-06-21 23:21:10|121.2|119.4|121.07|119.27|121.2|119.4|121.05|119.25|18
1655853680000|2022-06-21 23:21:20|121.06|119.26|120.93|119.13|121.06|119.26|120.93|119.13|25
1655853690000|2022-06-21 23:21:30|120.94|119.14|120.86|119.06|120.94|119.14|120.86|119.06|8
1655853700000|2022-06-21 23:21:40|120.85|119.05|120.94|119.14|120.95|119.15|120.82|119.02|14
1655853710000|2022-06-21 23:21:50|120.93|119.13|120.94|119.14|120.94|119.14|120.87|119.07|14
1655853720000|2022-06-21 23:22:00|120.96|119.16|120.75|118.95|120.96|119.16|120.74|118.94|15
1655853730000|2022-06-21 23:22:10|120.74|118.94|120.66|118.86|120.74|118.94|120.64|118.84|10
1655853740000|2022-06-21 23:22:20|120.67|118.87|120.57|118.77|120.68|118.88|120.57|118.77|20
1655853750000|2022-06-21 23:22:30|120.58|118.78|120.64|118.84|120.64|118.84|120.57|118.77|9
1655853760000|2022-06-21 23:22:40|120.65|118.85|120.58|118.78|120.67|118.87|120.57|118.77|14
1655853770000|2022-06-21 23:22:50|120.57|118.77|120.45|118.65|120.57|118.77|120.45|118.65|18
1655853780000|2022-06-21 23:23:00|120.44|118.64|120.36|118.56|120.44|118.64|120.35|118.55|12
1655853790000|2022-06-21 23:23:10|120.35|118.55|120.27|118.47|120.35|118.55|120.27|118.47|8
1655853800000|2022-06-21 23:23:20|120.25|118.45|120.22|118.42|120.25|118.45|120.19|118.39|12
1655853810000|2022-06-21 23:23:30|120.21|118.41|120.08|118.28|120.23|118.43|120.08|118.28|12
1655853820000|2022-06-21 23:23:40|120.09|118.29|119.94|118.14|120.09|118.29|119.94|118.14|21
1655853830000|2022-06-21 23:23:50|119.93|118.13|119.64|117.84|119.94|118.14|119.64|117.84|22
1655853840000|2022-06-21 23:24:00|119.63|117.83|119.52|117.72|119.63|117.83|119.29|117.49|24
1655853850000|2022-06-21 23:24:10|119.53|117.73|119.69|117.89|119.75|117.95|119.53|117.73|24
1655853860000|2022-06-21 23:24:20|119.62|117.82|119.53|117.73|119.62|117.82|119.53|117.73|6
1655853870000|2022-06-21 23:24:30|119.54|117.74|119.45|117.65|119.59|117.79|119.45|117.65|15
1655853880000|2022-06-21 23:24:40|119.44|117.64|119.54|117.74|119.54|117.74|119.43|117.63|15
1655853890000|2022-06-21 23:24:50|119.56|117.76|119.61|117.81|119.62|117.82|119.56|117.76|7
1655853900000|2022-06-21 23:25:00|119.59|117.79|119.46|117.66|119.59|117.79|119.44|117.64|23
1655853910000|2022-06-21 23:25:10|119.47|117.67|119.52|117.72|119.52|117.72|119.43|117.63|13
1655853920000|2022-06-21 23:25:20|119.51|117.71|119.49|117.69|119.54|117.74|119.48|117.68|15
1655853930000|2022-06-21 23:25:30|119.48|117.68|119.32|117.52|119.48|117.68|119.32|117.52|16
1655853940000|2022-06-21 23:25:40|119.31|117.51|119.28|117.48|119.31|117.51|119.28|117.48|6
1655853950000|2022-06-21 23:25:50|119.27|117.47|119.05|117.25|119.29|117.49|119.05|117.25|18
1655853960000|2022-06-21 23:26:00|119.07|117.27|118.99|117.19|119.17|117.37|118.99|117.19|16
1655853970000|2022-06-21 23:26:10|118.97|117.17|118.93|117.13|118.99|117.19|118.89|117.09|20
1655853980000|2022-06-21 23:26:20|118.95|117.15|119.01|117.21|119.02|117.22|118.95|117.15|11
1655853990000|2022-06-21 23:26:30|119|117.2|119|117.2|119|117.2|118.98|117.18|7
1655854000000|2022-06-21 23:26:40|118.99|117.19|118.98|117.18|118.99|117.19|118.98|117.18|4
1655854010000|2022-06-21 23:26:50|118.96|117.16|118.96|117.16|119|117.2|118.89|117.09|11
1655854020000|2022-06-21 23:27:00|118.99|117.19|119|117.2|119|117.2|118.96|117.16|9
1655854030000|2022-06-21 23:27:10|119.01|117.21|118.97|117.17|119.01|117.21|118.96|117.16|7
1655854040000|2022-06-21 23:27:20|118.99|117.19|119|117.2|119.02|117.22|118.99|117.19|11
1655854050000|2022-06-21 23:27:30|119.01|117.21|119.01|117.21|119.01|117.21|119|117.2|3
1655854060000|2022-06-21 23:27:40|119|117.2|118.97|117.17|119|117.2|118.97|117.17|4
1655854070000|2022-06-21 23:27:50|118.98|117.18|118.99|117.19|119|117.2|118.97|117.17|6
1655854080000|2022-06-21 23:28:00|118.98|117.18|118.98|117.18|118.99|117.19|118.98|117.18|7
1655854090000|2022-06-21 23:28:10|118.99|117.19|119.21|117.41|119.21|117.41|118.98|117.18|8
1655854100000|2022-06-21 23:28:20|119.19|117.39|119.11|117.31|119.22|117.42|119.11|117.31|12
1655854110000|2022-06-21 23:28:30|119.09|117.29|118.81|117.01|119.09|117.29|118.81|117.01|18
1655854120000|2022-06-21 23:28:40|118.82|117.02|118.58|116.78|118.82|117.02|118.54|116.74|21
1655854130000|2022-06-21 23:28:50|118.57|116.77|118.7|116.9|118.7|116.9|118.55|116.75|17
1655854140000|2022-06-21 23:29:00|118.74|116.94|118.87|117.07|118.88|117.08|118.74|116.94|10
1655854150000|2022-06-21 23:29:10|118.86|117.06|118.97|117.17|118.99|117.19|118.86|117.06|14
1655854160000|2022-06-21 23:29:20|118.96|117.16|118.85|117.05|118.96|117.16|118.84|117.04|8
1655854170000|2022-06-21 23:29:30|118.86|117.06|118.92|117.12|118.95|117.15|118.86|117.06|10
1655854180000|2022-06-21 23:29:40|118.93|117.13|118.92|117.12|118.94|117.14|118.9|117.1|12
1655854190000|2022-06-21 23:29:50|118.93|117.13|118.94|117.14|118.95|117.15|118.91|117.11|10
1655854200000|2022-06-21 23:30:00|118.95|117.15|118.8|117|118.95|117.15|118.79|116.99|17
1655854210000|2022-06-21 23:30:10|118.79|116.99|118.93|117.13|118.93|117.13|118.75|116.95|16
1655854220000|2022-06-21 23:30:20|118.94|117.14|119.07|117.27|119.08|117.28|118.93|117.13|20
1655854230000|2022-06-21 23:30:30|119.08|117.28|119.07|117.27|119.1|117.3|119.07|117.27|6
1655854240000|2022-06-21 23:30:40|119.1|117.3|119.11|117.31|119.11|117.31|119.1|117.3|2
1655854250000|2022-06-21 23:30:50|119.12|117.32|119.25|117.45|119.28|117.48|119.1|117.3|10
1655854260000|2022-06-21 23:31:00|119.23|117.43|119.24|117.44|119.24|117.44|119.23|117.43|10
1655854270000|2022-06-21 23:31:10|119.25|117.45|119.24|117.44|119.25|117.45|119.22|117.42|12
1655854280000|2022-06-21 23:31:20|119.23|117.43|119.27|117.47|119.27|117.47|119.23|117.43|6
1655854290000|2022-06-21 23:31:30|119.26|117.46|119.24|117.44|119.26|117.46|119.24|117.44|5
1655854300000|2022-06-21 23:31:40|119.26|117.46|119.28|117.48|119.29|117.49|119.26|117.46|6
1655854310000|2022-06-21 23:31:50|119.29|117.49|119.35|117.55|119.37|117.57|119.29|117.49|9
1655854320000|2022-06-21 23:32:00|119.33|117.53|119.35|117.55|119.37|117.57|119.33|117.53|9
1655854330000|2022-06-21 23:32:10|119.36|117.56|119.37|117.57|119.38|117.58|119.35|117.55|6
1655854340000|2022-06-21 23:32:20|119.38|117.58|119.38|117.58|119.38|117.58|119.37|117.57|3
1655854350000|2022-06-21 23:32:30|119.37|117.57|119.36|117.56|119.41|117.61|119.36|117.56|16
1655854360000|2022-06-21 23:32:40|119.33|117.53|119.15|117.35|119.33|117.53|119.15|117.35|12
1655854370000|2022-06-21 23:32:50|119.14|117.34|118.93|117.13|119.14|117.34|118.93|117.13|20
1655854380000|2022-06-21 23:33:00|118.94|117.14|118.95|117.15|118.97|117.17|118.93|117.13|8
1655854390000|2022-06-21 23:33:10|118.94|117.14|118.78|116.98|118.94|117.14|118.78|116.98|10
1655854400000|2022-06-21 23:33:20|118.77|116.97|118.81|117.01|118.87|117.07|118.77|116.97|13
1655854410000|2022-06-21 23:33:30|118.8|117|118.83|117.03|118.83|117.03|118.79|116.99|8
1655854420000|2022-06-21 23:33:40|118.82|117.02|118.98|117.18|119.01|117.21|118.8|117|19
1655854430000|2022-06-21 23:33:50|118.96|117.16|118.89|117.09|118.96|117.16|118.89|117.09|9
1655854440000|2022-06-21 23:34:00|118.88|117.08|118.99|117.19|118.99|117.19|118.88|117.08|15
1655854450000|2022-06-21 23:34:10|119|117.2|119.01|117.21|119.01|117.21|118.99|117.19|6
1655854460000|2022-06-21 23:34:20|119.02|117.22|119.26|117.46|119.26|117.46|119.02|117.22|8
1655854470000|2022-06-21 23:34:30|119.25|117.45|119.22|117.42|119.25|117.45|119.22|117.42|11
1655854480000|2022-06-21 23:34:40|119.24|117.44|119.22|117.42|119.25|117.45|119.19|117.39|13
1655854490000|2022-06-21 23:34:50|119.23|117.43|119.21|117.41|119.23|117.43|119.21|117.41|3
1655854500000|2022-06-21 23:35:00|119.22|117.42|119.26|117.46|119.26|117.46|119.22|117.42|9
1655854510000|2022-06-21 23:35:10|119.25|117.45|119.22|117.42|119.25|117.45|119.22|117.42|6
1655854520000|2022-06-21 23:35:20|119.23|117.43|119.11|117.31|119.23|117.43|119.11|117.31|14
1655854530000|2022-06-21 23:35:30|119.12|117.32|119.13|117.33|119.13|117.33|119.12|117.32|2
1655854540000|2022-06-21 23:35:40|119.14|117.34|119.13|117.33|119.16|117.36|119.13|117.33|5
1655854550000|2022-06-21 23:35:50|119.14|117.34|119.13|117.33|119.14|117.34|119.13|117.33|2
1655854570000|2022-06-21 23:36:10|119.12|117.32|119.14|117.34|119.14|117.34|119.11|117.31|7
1655854580000|2022-06-21 23:36:20|119.15|117.35|119.21|117.41|119.29|117.49|119.15|117.35|11
1655854590000|2022-06-21 23:36:30|119.2|117.4|119.17|117.37|119.2|117.4|119.15|117.35|10
1655854600000|2022-06-21 23:36:40|119.16|117.36|119.22|117.42|119.25|117.45|119.16|117.36|13
1655854610000|2022-06-21 23:36:50|119.23|117.43|119.3|117.5|119.31|117.51|119.22|117.42|6
1655854620000|2022-06-21 23:37:00|119.29|117.49|119.17|117.37|119.33|117.53|119.17|117.37|13
1655854630000|2022-06-21 23:37:10|119.18|117.38|119.19|117.39|119.19|117.39|119.18|117.38|2
1655854640000|2022-06-21 23:37:20|119.22|117.42|119.18|117.38|119.22|117.42|119.18|117.38|4
1655854650000|2022-06-21 23:37:30|119.16|117.36|119.17|117.37|119.17|117.37|119.16|117.36|4
1655854670000|2022-06-21 23:37:50|119.18|117.38|119.2|117.4|119.22|117.42|119.18|117.38|5
1655854680000|2022-06-21 23:38:00|119.21|117.41|119.28|117.48|119.29|117.49|119.21|117.41|9
1655854690000|2022-06-21 23:38:10|119.29|117.49|119.27|117.47|119.36|117.56|119.27|117.47|15
1655854700000|2022-06-21 23:38:20|119.28|117.48|119.25|117.45|119.3|117.5|119.25|117.45|10
1655854710000|2022-06-21 23:38:30|119.26|117.46|119.28|117.48|119.29|117.49|119.26|117.46|8
1655854720000|2022-06-21 23:38:40|119.29|117.49|119.28|117.48|119.29|117.49|119.27|117.47|4
1655854730000|2022-06-21 23:38:50|119.29|117.49|119.31|117.51|119.32|117.52|119.29|117.49|5
1655854740000|2022-06-21 23:39:00|119.32|117.52|119.33|117.53|119.35|117.55|119.31|117.51|9
1655854750000|2022-06-21 23:39:10|119.32|117.52|119.33|117.53|119.33|117.53|119.31|117.51|8
1655854760000|2022-06-21 23:39:20|119.34|117.54|119.35|117.55|119.39|117.59|119.34|117.54|12
1655854770000|2022-06-21 23:39:30|119.37|117.57|119.32|117.52|119.38|117.58|119.32|117.52|10
1655854780000|2022-06-21 23:39:40|119.31|117.51|119.27|117.47|119.35|117.55|119.26|117.46|9
1655854790000|2022-06-21 23:39:50|119.28|117.48|119.26|117.46|119.28|117.48|119.26|117.46|3
1655854800000|2022-06-21 23:40:00|119.27|117.47|119.28|117.48|119.28|117.48|119.27|117.47|2
1655854810000|2022-06-21 23:40:10|119.27|117.47|119.29|117.49|119.29|117.49|119.27|117.47|5
1655854820000|2022-06-21 23:40:20|119.3|117.5|119.27|117.47|119.3|117.5|119.27|117.47|5
1655854830000|2022-06-21 23:40:30|119.28|117.48|119.29|117.49|119.3|117.5|119.28|117.48|4
1655854840000|2022-06-21 23:40:40|119.3|117.5|119.41|117.61|119.41|117.61|119.29|117.49|6
1655854850000|2022-06-21 23:40:50|119.4|117.6|119.45|117.65|119.45|117.65|119.4|117.6|7
1655854860000|2022-06-21 23:41:00|119.44|117.64|119.43|117.63|119.46|117.66|119.43|117.63|9
1655854870000|2022-06-21 23:41:10|119.42|117.62|119.4|117.6|119.42|117.62|119.39|117.59|11
1655854880000|2022-06-21 23:41:20|119.39|117.59|119.37|117.57|119.4|117.6|119.34|117.54|11
1655854890000|2022-06-21 23:41:30|119.36|117.56|119.31|117.51|119.36|117.56|119.31|117.51|5
1655854900000|2022-06-21 23:41:40|119.26|117.46|119.25|117.45|119.27|117.47|119.24|117.44|8
1655854910000|2022-06-21 23:41:50|119.24|117.44|119.28|117.48|119.29|117.49|119.21|117.41|12
1655854920000|2022-06-21 23:42:00|119.27|117.47|119.21|117.41|119.27|117.47|119.21|117.41|7
1655854930000|2022-06-21 23:42:10|119.2|117.4|119.26|117.46|119.27|117.47|119.19|117.39|17
1655854940000|2022-06-21 23:42:20|119.27|117.47|119.25|117.45|119.27|117.47|119.24|117.44|6
1655854950000|2022-06-21 23:42:30|119.24|117.44|119.37|117.57|119.37|117.57|119.24|117.44|11
1655854960000|2022-06-21 23:42:40|119.38|117.58|119.37|117.57|119.38|117.58|119.36|117.56|7
1655854970000|2022-06-21 23:42:50|119.38|117.58|119.38|117.58|119.39|117.59|119.37|117.57|5
1655854980000|2022-06-21 23:43:00|119.36|117.56|119.36|117.56|119.36|117.56|119.36|117.56|1
1655854990000|2022-06-21 23:43:10|119.33|117.53|119.33|117.53|119.34|117.54|119.32|117.52|4
1655855000000|2022-06-21 23:43:20|119.32|117.52|119.3|117.5|119.32|117.52|119.3|117.5|2
1655855010000|2022-06-21 23:43:30|119.31|117.51|119.31|117.51|119.32|117.52|119.31|117.51|7
1655855020000|2022-06-21 23:43:40|119.32|117.52|119.31|117.51|119.32|117.52|119.31|117.51|4
1655855030000|2022-06-21 23:43:50|119.32|117.52|119.36|117.56|119.36|117.56|119.32|117.52|7
1655855040000|2022-06-21 23:44:00|119.35|117.55|119.39|117.59|119.41|117.61|119.35|117.55|14
1655855050000|2022-06-21 23:44:10|119.4|117.6|119.49|117.69|119.5|117.7|119.4|117.6|12
1655855060000|2022-06-21 23:44:20|119.5|117.7|119.49|117.69|119.51|117.71|119.49|117.69|6
1655855070000|2022-06-21 23:44:30|119.5|117.7|119.5|117.7|119.5|117.7|119.48|117.68|8
1655855080000|2022-06-21 23:44:40|119.49|117.69|119.48|117.68|119.5|117.7|119.47|117.67|5
1655855090000|2022-06-21 23:44:50|119.49|117.69|119.5|117.7|119.5|117.7|119.49|117.69|2
1655855100000|2022-06-21 23:45:00|119.47|117.67|119.33|117.53|119.47|117.67|119.33|117.53|13
1655855110000|2022-06-21 23:45:10|119.31|117.51|119.32|117.52|119.32|117.52|119.22|117.42|11
1655855120000|2022-06-21 23:45:20|119.31|117.51|119.28|117.48|119.31|117.51|119.24|117.44|19
1655855130000|2022-06-21 23:45:30|119.27|117.47|119.43|117.63|119.43|117.63|119.27|117.47|12
1655855140000|2022-06-21 23:45:40|119.44|117.64|119.52|117.72|119.52|117.72|119.44|117.64|10
1655855150000|2022-06-21 23:45:50|119.51|117.71|119.5|117.7|119.52|117.72|119.47|117.67|9
1655855160000|2022-06-21 23:46:00|119.49|117.69|119.5|117.7|119.5|117.7|119.47|117.67|5
1655855170000|2022-06-21 23:46:10|119.51|117.71|119.67|117.87|119.67|117.87|119.51|117.71|6
1655855180000|2022-06-21 23:46:20|119.64|117.84|119.68|117.88|119.71|117.91|119.64|117.84|12
1655855190000|2022-06-21 23:46:30|119.67|117.87|119.7|117.9|119.71|117.91|119.66|117.86|13
1655855200000|2022-06-21 23:46:40|119.69|117.89|119.7|117.9|119.7|117.9|119.61|117.81|11
1655855210000|2022-06-21 23:46:50|119.71|117.91|119.71|117.91|119.73|117.93|119.7|117.9|9
1655855220000|2022-06-21 23:47:00|119.7|117.9|119.7|117.9|119.71|117.91|119.69|117.89|7
1655855230000|2022-06-21 23:47:10|119.67|117.87|119.65|117.85|119.67|117.87|119.63|117.83|8
1655855240000|2022-06-21 23:47:20|119.64|117.84|119.6|117.8|119.64|117.84|119.6|117.8|6
1655855250000|2022-06-21 23:47:30|119.61|117.81|119.61|117.81|119.61|117.81|119.59|117.79|8
1655855260000|2022-06-21 23:47:40|119.62|117.82|119.64|117.84|119.65|117.85|119.62|117.82|6
1655855270000|2022-06-21 23:47:50|119.65|117.85|119.68|117.88|119.68|117.88|119.64|117.84|6
1655855280000|2022-06-21 23:48:00|119.66|117.86|119.7|117.9|119.7|117.9|119.66|117.86|6
1655855290000|2022-06-21 23:48:10|119.69|117.89|119.67|117.87|119.69|117.89|119.65|117.85|8
1655855300000|2022-06-21 23:48:20|119.66|117.86|119.7|117.9|119.7|117.9|119.62|117.82|11
1655855310000|2022-06-21 23:48:30|119.71|117.91|119.7|117.9|119.71|117.91|119.7|117.9|2
1655855320000|2022-06-21 23:48:40|119.69|117.89|119.71|117.91|119.71|117.91|119.69|117.89|3
1655855340000|2022-06-21 23:49:00|119.69|117.89|119.7|117.9|119.7|117.9|119.69|117.89|4
1655855350000|2022-06-21 23:49:10|119.71|117.91|119.71|117.91|119.71|117.91|119.7|117.9|3
1655855360000|2022-06-21 23:49:20|119.69|117.89|119.8|118|119.8|118|119.69|117.89|9
1655855370000|2022-06-21 23:49:30|119.81|118.01|119.83|118.03|119.83|118.03|119.81|118.01|3
1655855380000|2022-06-21 23:49:40|119.86|118.06|119.89|118.09|119.89|118.09|119.86|118.06|4
1655855390000|2022-06-21 23:49:50|119.91|118.11|119.91|118.11|119.93|118.13|119.9|118.1|9
1655855400000|2022-06-21 23:50:00|119.9|118.1|119.93|118.13|119.94|118.14|119.9|118.1|12
1655855410000|2022-06-21 23:50:10|119.95|118.15|120.01|118.21|120.01|118.21|119.95|118.15|6
1655855420000|2022-06-21 23:50:20|120|118.2|120.07|118.27|120.15|118.35|119.99|118.19|17
1655855430000|2022-06-21 23:50:30|120.05|118.25|120.05|118.25|120.05|118.25|120.03|118.23|11
1655855440000|2022-06-21 23:50:40|120.04|118.24|120.06|118.26|120.06|118.26|120.04|118.24|5
1655855450000|2022-06-21 23:50:50|120.05|118.25|120.05|118.25|120.05|118.25|120.05|118.25|1
1655855460000|2022-06-21 23:51:00|120.08|118.28|120.1|118.3|120.1|118.3|120.06|118.26|9
1655855470000|2022-06-21 23:51:10|120.11|118.31|120.11|118.31|120.14|118.34|120.11|118.31|7
1655855480000|2022-06-21 23:51:20|120.12|118.32|120.1|118.3|120.12|118.32|120.08|118.28|8
1655855490000|2022-06-21 23:51:30|120.09|118.29|120.1|118.3|120.1|118.3|120.09|118.29|2
1655855500000|2022-06-21 23:51:40|120.12|118.32|120.16|118.36|120.16|118.36|120.11|118.31|7
1655855510000|2022-06-21 23:51:50|120.17|118.37|120.14|118.34|120.17|118.37|120.14|118.34|6
1655855520000|2022-06-21 23:52:00|120.15|118.35|120.14|118.34|120.15|118.35|120.14|118.34|2
1655855530000|2022-06-21 23:52:10|120.13|118.33|120.15|118.35|120.16|118.36|120.13|118.33|7
1655855560000|2022-06-21 23:52:40|120.14|118.34|120.03|118.23|120.14|118.34|120.03|118.23|7
1655855570000|2022-06-21 23:52:50|120.04|118.24|120.04|118.24|120.05|118.25|120.04|118.24|3
1655855580000|2022-06-21 23:53:00|120.05|118.25|120.06|118.26|120.11|118.31|120.05|118.25|9
1655855590000|2022-06-21 23:53:10|120.07|118.27|119.98|118.18|120.1|118.3|119.98|118.18|8
1655855600000|2022-06-21 23:53:20|119.95|118.15|120.04|118.24|120.04|118.24|119.95|118.15|6
1655855610000|2022-06-21 23:53:30|120.03|118.23|119.91|118.11|120.03|118.23|119.9|118.1|5
1655855620000|2022-06-21 23:53:40|119.89|118.09|119.76|117.96|119.93|118.13|119.76|117.96|16
1655855630000|2022-06-21 23:53:50|119.74|117.94|119.64|117.84|119.74|117.94|119.56|117.76|16
1655855640000|2022-06-21 23:54:00|119.65|117.85|119.59|117.79|119.65|117.85|119.54|117.74|18
1655855650000|2022-06-21 23:54:10|119.6|117.8|119.7|117.9|119.71|117.91|119.6|117.8|7
1655855660000|2022-06-21 23:54:20|119.71|117.91|119.75|117.95|119.78|117.98|119.71|117.91|11
1655855670000|2022-06-21 23:54:30|119.76|117.96|119.82|118.02|119.88|118.08|119.75|117.95|13
1655855680000|2022-06-21 23:54:40|119.79|117.99|119.75|117.95|119.79|117.99|119.75|117.95|3
1655855690000|2022-06-21 23:54:50|119.74|117.94|119.82|118.02|119.82|118.02|119.72|117.92|11
1655855700000|2022-06-21 23:55:00|119.81|118.01|119.72|117.92|119.81|118.01|119.68|117.88|12
1655855710000|2022-06-21 23:55:10|119.71|117.91|119.76|117.96|119.76|117.96|119.67|117.87|10
1655855720000|2022-06-21 23:55:20|119.77|117.97|119.66|117.86|119.77|117.97|119.65|117.85|10
1655855730000|2022-06-21 23:55:30|119.65|117.85|119.71|117.91|119.72|117.92|119.65|117.85|7
1655855740000|2022-06-21 23:55:40|119.7|117.9|119.67|117.87|119.7|117.9|119.66|117.86|5
1655855750000|2022-06-21 23:55:50|119.66|117.86|119.71|117.91|119.72|117.92|119.66|117.86|6
1655855760000|2022-06-21 23:56:00|119.69|117.89|119.7|117.9|119.7|117.9|119.69|117.89|2
1655855770000|2022-06-21 23:56:10|119.69|117.89|119.67|117.87|119.69|117.89|119.66|117.86|3
1655855780000|2022-06-21 23:56:20|119.66|117.86|119.69|117.89|119.72|117.92|119.66|117.86|13
1655855790000|2022-06-21 23:56:30|119.68|117.88|119.55|117.75|119.68|117.88|119.55|117.75|12
1655855800000|2022-06-21 23:56:40|119.57|117.77|119.56|117.76|119.61|117.81|119.54|117.74|12
1655855810000|2022-06-21 23:56:50|119.57|117.77|119.59|117.79|119.6|117.8|119.57|117.77|10
1655855820000|2022-06-21 23:57:00|119.57|117.77|119.56|117.76|119.59|117.79|119.56|117.76|6
1655855830000|2022-06-21 23:57:10|119.57|117.77|119.66|117.86|119.66|117.86|119.57|117.77|7
1655855840000|2022-06-21 23:57:20|119.67|117.87|119.59|117.79|119.69|117.89|119.57|117.77|13
1655855850000|2022-06-21 23:57:30|119.6|117.8|119.6|117.8|119.6|117.8|119.59|117.79|3
1655855860000|2022-06-21 23:57:40|119.57|117.77|119.53|117.73|119.57|117.77|119.53|117.73|4
1655855870000|2022-06-21 23:57:50|119.52|117.72|119.54|117.74|119.54|117.74|119.52|117.72|3
1655855880000|2022-06-21 23:58:00|119.53|117.73|119.51|117.71|119.54|117.74|119.51|117.71|4
1655855890000|2022-06-21 23:58:10|119.52|117.72|119.55|117.75|119.55|117.75|119.5|117.7|15
1655855900000|2022-06-21 23:58:20|119.56|117.76|119.61|117.81|119.61|117.81|119.55|117.75|9
1655855910000|2022-06-21 23:58:30|119.6|117.8|119.57|117.77|119.61|117.81|119.57|117.77|6
1655855920000|2022-06-21 23:58:40|119.58|117.78|119.74|117.94|119.74|117.94|119.57|117.77|14
1655855930000|2022-06-21 23:58:50|119.75|117.95|119.82|118.02|119.82|118.02|119.73|117.93|12
1655855940000|2022-06-21 23:59:00|119.83|118.03|119.82|118.02|119.9|118.1|119.82|118.02|13
1655855950000|2022-06-21 23:59:10|119.83|118.03|119.76|117.96|119.83|118.03|119.76|117.96|11
1655855960000|2022-06-21 23:59:20|119.75|117.95|120.04|118.24|120.09|118.29|119.75|117.95|18
1655855970000|2022-06-21 23:59:30|120.05|118.25|120.06|118.26|120.09|118.29|120.05|118.25|11
1655855980000|2022-06-21 23:59:40|120.07|118.27|120.25|118.45|120.25|118.45|120.07|118.27|11
1655855990000|2022-06-21 23:59:50|120.23|118.43|120.28|118.48|120.3|118.5|120.23|118.43|10
1655856000000|2022-06-22 00:00:00|120.29|118.49|120.29|118.49|120.3|118.5|120.29|118.49|5
1655856010000|2022-06-22 00:00:10|120.27|118.47|120.19|118.39|120.29|118.49|120.18|118.38|16
1655856020000|2022-06-22 00:00:20|120.18|118.38|120.18|118.38|120.18|118.38|120.16|118.36|10
1655856030000|2022-06-22 00:00:30|120.19|118.39|120.26|118.46|120.3|118.5|120.19|118.39|12
1655856040000|2022-06-22 00:00:40|120.24|118.44|120.07|118.27|120.24|118.44|120.06|118.26|17
1655856050000|2022-06-22 00:00:50|120.08|118.28|120.08|118.28|120.09|118.29|120.07|118.27|14
1655856060000|2022-06-22 00:01:00|120.07|118.27|120.08|118.28|120.08|118.28|120.06|118.26|12
1655856070000|2022-06-22 00:01:10|120.07|118.27|119.99|118.19|120.07|118.27|119.98|118.18|8
1655856080000|2022-06-22 00:01:20|120|118.2|119.97|118.17|120|118.2|119.97|118.17|7
1655856090000|2022-06-22 00:01:30|119.96|118.16|119.96|118.16|119.97|118.17|119.96|118.16|5
1655856100000|2022-06-22 00:01:40|119.95|118.15|119.96|118.16|119.97|118.17|119.94|118.14|5
1655856110000|2022-06-22 00:01:50|119.97|118.17|119.97|118.17|119.97|118.17|119.97|118.17|1
1655856120000|2022-06-22 00:02:00|119.96|118.16|119.94|118.14|120.03|118.23|119.94|118.14|22
1655856130000|2022-06-22 00:02:10|119.95|118.15|120.14|118.34|120.17|118.37|119.95|118.15|10
1655856140000|2022-06-22 00:02:20|120.07|118.27|119.92|118.12|120.07|118.27|119.91|118.11|17
1655856150000|2022-06-22 00:02:30|119.93|118.13|119.67|117.87|119.93|118.13|119.67|117.87|17
1655856160000|2022-06-22 00:02:40|119.66|117.86|119.67|117.87|119.69|117.89|119.62|117.82|16
1655856170000|2022-06-22 00:02:50|119.65|117.85|119.79|117.99|119.79|117.99|119.64|117.84|12
1655856180000|2022-06-22 00:03:00|119.78|117.98|119.69|117.89|119.79|117.99|119.64|117.84|13
1655856190000|2022-06-22 00:03:10|119.7|117.9|119.75|117.95|119.75|117.95|119.65|117.85|12
1655856200000|2022-06-22 00:03:20|119.74|117.94|119.8|118|119.8|118|119.74|117.94|6
1655856210000|2022-06-22 00:03:30|119.77|117.97|119.74|117.94|119.77|117.97|119.71|117.91|15
1655856220000|2022-06-22 00:03:40|119.72|117.92|119.67|117.87|119.72|117.92|119.67|117.87|9
1655856230000|2022-06-22 00:03:50|119.66|117.86|119.42|117.62|119.66|117.86|119.42|117.62|15
1655856240000|2022-06-22 00:04:00|119.44|117.64|119.37|117.57|119.45|117.65|119.35|117.55|12
1655856250000|2022-06-22 00:04:10|119.38|117.58|119.36|117.56|119.38|117.58|119.35|117.55|7
1655856260000|2022-06-22 00:04:20|119.35|117.55|119.45|117.65|119.47|117.67|119.33|117.53|23
1655856270000|2022-06-22 00:04:30|119.47|117.67|119.58|117.78|119.58|117.78|119.46|117.66|10
1655856280000|2022-06-22 00:04:40|119.57|117.77|119.48|117.68|119.57|117.77|119.45|117.65|11
1655856290000|2022-06-22 00:04:50|119.49|117.69|119.49|117.69|119.51|117.71|119.49|117.69|4
1655856300000|2022-06-22 00:05:00|119.5|117.7|119.6|117.8|119.64|117.84|119.5|117.7|19
1655856310000|2022-06-22 00:05:10|119.61|117.81|119.54|117.74|119.63|117.83|119.54|117.74|10
1655856320000|2022-06-22 00:05:20|119.52|117.72|119.61|117.81|119.61|117.81|119.52|117.72|9
1655856330000|2022-06-22 00:05:30|119.62|117.82|119.67|117.87|119.68|117.88|119.61|117.81|9
1655856340000|2022-06-22 00:05:40|119.66|117.86|119.65|117.85|119.68|117.88|119.62|117.82|11
1655856350000|2022-06-22 00:05:50|119.66|117.86|119.65|117.85|119.66|117.86|119.62|117.82|12
1655856360000|2022-06-22 00:06:00|119.64|117.84|119.56|117.76|119.64|117.84|119.56|117.76|4
1655856370000|2022-06-22 00:06:10|119.55|117.75|119.45|117.65|119.55|117.75|119.45|117.65|13
1655856380000|2022-06-22 00:06:20|119.43|117.63|119.34|117.54|119.43|117.63|119.32|117.52|9
1655856390000|2022-06-22 00:06:30|119.35|117.55|119.25|117.45|119.35|117.55|119.25|117.45|9
1655856400000|2022-06-22 00:06:40|119.26|117.46|119.34|117.54|119.34|117.54|119.26|117.46|10
1655856410000|2022-06-22 00:06:50|119.35|117.55|119.5|117.7|119.52|117.72|119.35|117.55|11
1655856420000|2022-06-22 00:07:00|119.49|117.69|119.35|117.55|119.49|117.69|119.35|117.55|8
1655856430000|2022-06-22 00:07:10|119.36|117.56|119.39|117.59|119.39|117.59|119.33|117.53|12
1655856440000|2022-06-22 00:07:20|119.38|117.58|119.46|117.66|119.48|117.68|119.37|117.57|9
1655856450000|2022-06-22 00:07:30|119.45|117.65|119.54|117.74|119.56|117.76|119.44|117.64|13
1655856460000|2022-06-22 00:07:40|119.55|117.75|119.61|117.81|119.61|117.81|119.54|117.74|12
1655856470000|2022-06-22 00:07:50|119.6|117.8|119.58|117.78|119.6|117.8|119.55|117.75|12
1655856480000|2022-06-22 00:08:00|119.57|117.77|119.52|117.72|119.58|117.78|119.51|117.71|10
1655856490000|2022-06-22 00:08:10|119.51|117.71|119.41|117.61|119.51|117.71|119.41|117.61|16
1655856500000|2022-06-22 00:08:20|119.4|117.6|119.25|117.45|119.4|117.6|119.25|117.45|8
1655856510000|2022-06-22 00:08:30|119.24|117.44|119.24|117.44|119.25|117.45|119.22|117.42|14
1655856520000|2022-06-22 00:08:40|119.23|117.43|119.32|117.52|119.32|117.52|119.22|117.42|7
1655856530000|2022-06-22 00:08:50|119.31|117.51|119.26|117.46|119.32|117.52|119.25|117.45|9
1655856540000|2022-06-22 00:09:00|119.25|117.45|119.22|117.42|119.26|117.46|119.17|117.37|17
1655856550000|2022-06-22 00:09:10|119.2|117.4|118.99|117.19|119.2|117.4|118.99|117.19|22
1655856560000|2022-06-22 00:09:20|118.97|117.17|118.76|116.96|118.97|117.17|118.7|116.9|25
1655856570000|2022-06-22 00:09:30|118.79|116.99|118.76|116.96|118.86|117.06|118.71|116.91|23
1655856580000|2022-06-22 00:09:40|118.75|116.95|119.14|117.34|119.14|117.34|118.71|116.91|23
1655856590000|2022-06-22 00:09:50|119.13|117.33|119.16|117.36|119.16|117.36|119.06|117.26|20
1655856600000|2022-06-22 00:10:00|119.15|117.35|119.01|117.21|119.24|117.44|118.98|117.18|25
1655856610000|2022-06-22 00:10:10|119.03|117.23|119.21|117.41|119.26|117.46|119.03|117.23|22
1655856620000|2022-06-22 00:10:20|119.22|117.42|119.14|117.34|119.23|117.43|119.14|117.34|23
1655856630000|2022-06-22 00:10:30|119.16|117.36|119.22|117.42|119.22|117.42|119.15|117.35|9
1655856640000|2022-06-22 00:10:40|119.18|117.38|119.02|117.22|119.18|117.38|119.02|117.22|19
1655856650000|2022-06-22 00:10:50|119.01|117.21|118.8|117|119.02|117.22|118.8|117|22
1655856660000|2022-06-22 00:11:00|118.81|117.01|118.76|116.96|118.84|117.04|118.76|116.96|23
1655856670000|2022-06-22 00:11:10|118.75|116.95|118.72|116.92|118.75|116.95|118.7|116.9|11
1655856680000|2022-06-22 00:11:20|118.71|116.91|118.62|116.82|118.72|116.92|118.55|116.75|20
1655856690000|2022-06-22 00:11:30|118.65|116.85|118.67|116.87|118.69|116.89|118.63|116.83|13
1655856700000|2022-06-22 00:11:40|118.65|116.85|118.63|116.83|118.65|116.85|118.57|116.77|15
1655856710000|2022-06-22 00:11:50|118.61|116.81|118.61|116.81|118.63|116.83|118.55|116.75|18
1655856720000|2022-06-22 00:12:00|118.62|116.82|118.59|116.79|118.62|116.82|118.59|116.79|9
1655856730000|2022-06-22 00:12:10|118.58|116.78|118.52|116.72|118.58|116.78|118.52|116.72|11
1655856740000|2022-06-22 00:12:20|118.53|116.73|118.14|116.34|118.53|116.73|118.14|116.34|30
1655856750000|2022-06-22 00:12:30|118.13|116.33|118.11|116.31|118.14|116.34|118.07|116.27|16
1655856760000|2022-06-22 00:12:40|118.08|116.28|118.24|116.44|118.26|116.46|118.07|116.27|25
1655856770000|2022-06-22 00:12:50|118.25|116.45|118.44|116.64|118.44|116.64|118.23|116.43|18
1655856780000|2022-06-22 00:13:00|118.46|116.66|118.42|116.62|118.47|116.67|118.42|116.62|15
1655856790000|2022-06-22 00:13:10|118.41|116.61|118.37|116.57|118.44|116.64|118.36|116.56|18
1655856800000|2022-06-22 00:13:20|118.36|116.56|118.15|116.35|118.37|116.57|118.15|116.35|12
1655856810000|2022-06-22 00:13:30|118.14|116.34|118.24|116.44|118.26|116.46|118.12|116.32|18
1655856820000|2022-06-22 00:13:40|118.23|116.43|118.21|116.41|118.25|116.45|118.2|116.4|14
1655856830000|2022-06-22 00:13:50|118.18|116.38|118.18|116.38|118.23|116.43|118.17|116.37|14
1655856840000|2022-06-22 00:14:00|118.19|116.39|118.19|116.39|118.23|116.43|118.17|116.37|6
1655856850000|2022-06-22 00:14:10|118.2|116.4|118.26|116.46|118.28|116.48|118.2|116.4|12
1655856860000|2022-06-22 00:14:20|118.27|116.47|118.35|116.55|118.36|116.56|118.27|116.47|6
1655856870000|2022-06-22 00:14:30|118.34|116.54|118.34|116.54|118.35|116.55|118.31|116.51|14
1655856880000|2022-06-22 00:14:40|118.32|116.52|118.28|116.48|118.32|116.52|118.28|116.48|3
1655856890000|2022-06-22 00:14:50|118.27|116.47|118.1|116.3|118.27|116.47|118.1|116.3|12
1655856900000|2022-06-22 00:15:00|118.12|116.32|118.16|116.36|118.17|116.37|117.96|116.16|17
1655856910000|2022-06-22 00:15:10|118.14|116.34|118.06|116.26|118.14|116.34|118.05|116.25|15
1655856920000|2022-06-22 00:15:20|118.05|116.25|118.06|116.26|118.06|116.26|118.01|116.21|9
1655856930000|2022-06-22 00:15:30|118.07|116.27|117.92|116.12|118.14|116.34|117.91|116.11|22
1655856940000|2022-06-22 00:15:40|117.93|116.13|117.43|115.63|117.93|116.13|117.42|115.62|21
1655856950000|2022-06-22 00:15:50|117.44|115.64|117.73|115.93|117.74|115.94|117.43|115.63|19
1655856960000|2022-06-22 00:16:00|117.72|115.92|117.61|115.81|117.72|115.92|117.46|115.66|30
1655856970000|2022-06-22 00:16:10|117.63|115.83|117.6|115.8|117.69|115.89|117.55|115.75|22
1655856980000|2022-06-22 00:16:20|117.62|115.82|117.88|116.08|117.88|116.08|117.6|115.8|15
1655856990000|2022-06-22 00:16:30|117.9|116.1|117.92|116.12|117.93|116.13|117.88|116.08|14
1655857000000|2022-06-22 00:16:40|117.93|116.13|117.94|116.14|117.98|116.18|117.91|116.11|17
1655857010000|2022-06-22 00:16:50|117.95|116.15|117.96|116.16|118.01|116.21|117.95|116.15|10
1655857020000|2022-06-22 00:17:00|117.95|116.15|117.96|116.16|117.99|116.19|117.94|116.14|15
1655857030000|2022-06-22 00:17:10|117.95|116.15|117.83|116.03|117.96|116.16|117.8|116|12
1655857040000|2022-06-22 00:17:20|117.84|116.04|117.94|116.14|117.94|116.14|117.84|116.04|14
1655857050000|2022-06-22 00:17:30|117.92|116.12|117.96|116.16|117.96|116.16|117.88|116.08|10
1655857060000|2022-06-22 00:17:40|117.98|116.18|118.2|116.4|118.2|116.4|117.98|116.18|21
1655857070000|2022-06-22 00:17:50|118.17|116.37|117.92|116.12|118.2|116.4|117.92|116.12|18
1655857080000|2022-06-22 00:18:00|117.91|116.11|117.97|116.17|117.98|116.18|117.91|116.11|17
1655857090000|2022-06-22 00:18:10|117.98|116.18|117.97|116.17|118|116.2|117.97|116.17|9
1655857100000|2022-06-22 00:18:20|117.95|116.15|117.96|116.16|117.98|116.18|117.95|116.15|10
1655857110000|2022-06-22 00:18:30|117.97|116.17|117.94|116.14|118.02|116.22|117.94|116.14|9
1655857120000|2022-06-22 00:18:40|117.92|116.12|117.96|116.16|117.99|116.19|117.92|116.12|12
1655857130000|2022-06-22 00:18:50|117.95|116.15|117.95|116.15|117.98|116.18|117.94|116.14|6
1655857140000|2022-06-22 00:19:00|117.93|116.13|117.91|116.11|117.93|116.13|117.89|116.09|7
1655857150000|2022-06-22 00:19:10|117.9|116.1|117.73|115.93|117.9|116.1|117.73|115.93|14
1655857160000|2022-06-22 00:19:20|117.74|115.94|117.8|116|117.81|116.01|117.74|115.94|8
1655857170000|2022-06-22 00:19:30|117.77|115.97|117.75|115.95|117.77|115.97|117.74|115.94|8
1655857180000|2022-06-22 00:19:40|117.74|115.94|117.76|115.96|117.77|115.97|117.74|115.94|12
1655857190000|2022-06-22 00:19:50|117.77|115.97|117.93|116.13|117.93|116.13|117.77|115.97|14
1655857200000|2022-06-22 00:20:00|117.96|116.16|117.86|116.06|118.01|116.21|117.86|116.06|18
1655857210000|2022-06-22 00:20:10|117.85|116.05|117.96|116.16|117.96|116.16|117.82|116.02|13
1655857220000|2022-06-22 00:20:20|117.97|116.17|117.92|116.12|117.97|116.17|117.92|116.12|6
1655857230000|2022-06-22 00:20:30|117.94|116.14|117.96|116.16|117.98|116.18|117.94|116.14|6
1655857240000|2022-06-22 00:20:40|117.97|116.17|118.32|116.52|118.32|116.52|117.96|116.16|11
1655857250000|2022-06-22 00:20:50|118.33|116.53|118.34|116.54|118.38|116.58|118.33|116.53|15
1655857260000|2022-06-22 00:21:00|118.33|116.53|118.29|116.49|118.33|116.53|118.2|116.4|14
1655857270000|2022-06-22 00:21:10|118.3|116.5|118.25|116.45|118.3|116.5|118.23|116.43|16
1655857280000|2022-06-22 00:21:20|118.24|116.44|118.19|116.39|118.24|116.44|118.17|116.37|6
1655857290000|2022-06-22 00:21:30|118.2|116.4|118.22|116.42|118.22|116.42|118.19|116.39|5
1655857300000|2022-06-22 00:21:40|118.23|116.43|118.3|116.5|118.3|116.5|118.22|116.42|10
1655857310000|2022-06-22 00:21:50|118.31|116.51|118.35|116.55|118.42|116.62|118.31|116.51|19
1655857320000|2022-06-22 00:22:00|118.33|116.53|118.32|116.52|118.33|116.53|118.3|116.5|8
1655857330000|2022-06-22 00:22:10|118.3|116.5|118.23|116.43|118.3|116.5|118.21|116.41|8
1655857340000|2022-06-22 00:22:20|118.25|116.45|118.28|116.48|118.29|116.49|118.25|116.45|5
1655857350000|2022-06-22 00:22:30|118.29|116.49|118.36|116.56|118.36|116.56|118.28|116.48|9
1655857360000|2022-06-22 00:22:40|118.37|116.57|118.62|116.82|118.7|116.9|118.36|116.56|19
1655857370000|2022-06-22 00:22:50|118.63|116.83|118.6|116.8|118.69|116.89|118.54|116.74|19
1655857380000|2022-06-22 00:23:00|118.62|116.82|118.61|116.81|118.62|116.82|118.6|116.8|6
1655857390000|2022-06-22 00:23:10|118.59|116.79|118.54|116.74|118.61|116.81|118.51|116.71|13
1655857400000|2022-06-22 00:23:20|118.57|116.77|118.58|116.78|118.58|116.78|118.56|116.76|5
1655857410000|2022-06-22 00:23:30|118.59|116.79|118.72|116.92|118.72|116.92|118.59|116.79|17
1655857420000|2022-06-22 00:23:40|118.73|116.93|118.73|116.93|118.76|116.96|118.73|116.93|11
1655857430000|2022-06-22 00:23:50|118.72|116.92|118.79|116.99|118.79|116.99|118.72|116.92|11
1655857440000|2022-06-22 00:24:00|118.78|116.98|118.78|116.98|118.78|116.98|118.76|116.96|8
1655857450000|2022-06-22 00:24:10|118.77|116.97|118.78|116.98|118.79|116.99|118.77|116.97|5
1655857460000|2022-06-22 00:24:20|118.83|117.03|118.84|117.04|118.84|117.04|118.83|117.03|2
1655857470000|2022-06-22 00:24:30|118.8|117|118.79|116.99|118.8|117|118.77|116.97|6
1655857480000|2022-06-22 00:24:40|118.8|117|118.79|116.99|118.81|117.01|118.78|116.98|6
1655857490000|2022-06-22 00:24:50|118.78|116.98|118.67|116.87|118.79|116.99|118.67|116.87|14
1655857500000|2022-06-22 00:25:00|118.68|116.88|118.69|116.89|118.7|116.9|118.64|116.84|12
1655857510000|2022-06-22 00:25:10|118.68|116.88|118.68|116.88|118.68|116.88|118.62|116.82|15
1655857520000|2022-06-22 00:25:20|118.69|116.89|118.7|116.9|118.72|116.92|118.69|116.89|6
1655857530000|2022-06-22 00:25:30|118.71|116.91|118.69|116.89|118.72|116.92|118.69|116.89|10
1655857540000|2022-06-22 00:25:40|118.7|116.9|118.73|116.93|118.75|116.95|118.69|116.89|6
1655857550000|2022-06-22 00:25:50|118.74|116.94|118.75|116.95|118.77|116.97|118.74|116.94|7
1655857560000|2022-06-22 00:26:00|118.76|116.96|118.79|116.99|118.79|116.99|118.76|116.96|4
1655857570000|2022-06-22 00:26:10|118.78|116.98|118.78|116.98|118.79|116.99|118.76|116.96|6
1655857580000|2022-06-22 00:26:20|118.79|116.99|118.79|116.99|118.79|116.99|118.79|116.99|1
1655857590000|2022-06-22 00:26:30|118.8|117|118.88|117.08|118.93|117.13|118.8|117|13
1655857600000|2022-06-22 00:26:40|118.89|117.09|118.91|117.11|118.92|117.12|118.89|117.09|6
1655857610000|2022-06-22 00:26:50|118.9|117.1|118.84|117.04|118.9|117.1|118.82|117.02|12
1655857620000|2022-06-22 00:27:00|118.83|117.03|118.85|117.05|118.87|117.07|118.81|117.01|7
1655857630000|2022-06-22 00:27:10|118.84|117.04|118.88|117.08|118.88|117.08|118.84|117.04|7
1655857640000|2022-06-22 00:27:20|118.89|117.09|118.89|117.09|118.94|117.14|118.88|117.08|8
1655857650000|2022-06-22 00:27:30|118.9|117.1|118.89|117.09|118.92|117.12|118.89|117.09|11
1655857660000|2022-06-22 00:27:40|118.9|117.1|118.89|117.09|118.9|117.1|118.89|117.09|4
1655857670000|2022-06-22 00:27:50|118.9|117.1|118.88|117.08|118.91|117.11|118.88|117.08|5
1655857680000|2022-06-22 00:28:00|118.91|117.11|118.85|117.05|118.91|117.11|118.82|117.02|9
1655857690000|2022-06-22 00:28:10|118.84|117.04|118.84|117.04|118.84|117.04|118.8|117|9
1655857700000|2022-06-22 00:28:20|118.85|117.05|118.96|117.16|118.96|117.16|118.85|117.05|7
1655857710000|2022-06-22 00:28:30|118.97|117.17|118.99|117.19|119.03|117.23|118.97|117.17|16
1655857720000|2022-06-22 00:28:40|119.09|117.29|119.01|117.21|119.12|117.32|119.01|117.21|14
1655857730000|2022-06-22 00:28:50|119|117.2|119.01|117.21|119.04|117.24|119|117.2|8
1655857740000|2022-06-22 00:29:00|119.03|117.23|119.01|117.21|119.03|117.23|118.96|117.16|10
1655857750000|2022-06-22 00:29:10|119.02|117.22|119.05|117.25|119.12|117.32|119.02|117.22|9
1655857760000|2022-06-22 00:29:20|119.04|117.24|119.04|117.24|119.05|117.25|119.02|117.22|9
1655857770000|2022-06-22 00:29:30|119.03|117.23|119.04|117.24|119.04|117.24|119.03|117.23|6
1655857780000|2022-06-22 00:29:40|119.03|117.23|119|117.2|119.04|117.24|118.99|117.19|9
1655857790000|2022-06-22 00:29:50|119.01|117.21|118.96|117.16|119.03|117.23|118.95|117.15|9
1655857800000|2022-06-22 00:30:00|118.95|117.15|118.99|117.19|119.01|117.21|118.94|117.14|14
1655857810000|2022-06-22 00:30:10|118.98|117.18|119.04|117.24|119.05|117.25|118.98|117.18|11
1655857820000|2022-06-22 00:30:20|119.02|117.22|119.01|117.21|119.02|117.22|118.98|117.18|8
1655857830000|2022-06-22 00:30:30|119|117.2|119.07|117.27|119.07|117.27|118.99|117.19|6
1655857840000|2022-06-22 00:30:40|119.06|117.26|119.02|117.22|119.06|117.26|119.02|117.22|17
1655857850000|2022-06-22 00:30:50|119.04|117.24|119.06|117.26|119.06|117.26|119.03|117.23|9
1655857860000|2022-06-22 00:31:00|119.04|117.24|119.13|117.33|119.13|117.33|119.04|117.24|9
1655857870000|2022-06-22 00:31:10|119.12|117.32|119.12|117.32|119.12|117.32|119.12|117.32|1
1655857880000|2022-06-22 00:31:20|119.13|117.33|119.17|117.37|119.18|117.38|119.13|117.33|7
1655857890000|2022-06-22 00:31:30|119.18|117.38|119.29|117.49|119.29|117.49|119.18|117.38|8
1655857900000|2022-06-22 00:31:40|119.28|117.48|119.6|117.8|119.6|117.8|119.28|117.48|12
1655857910000|2022-06-22 00:31:50|119.58|117.78|119.54|117.74|119.59|117.79|119.53|117.73|8
1655857920000|2022-06-22 00:32:00|119.55|117.75|119.62|117.82|119.66|117.86|119.55|117.75|10
1655857930000|2022-06-22 00:32:10|119.61|117.81|119.6|117.8|119.62|117.82|119.52|117.72|16
1655857940000|2022-06-22 00:32:20|119.59|117.79|119.52|117.72|119.6|117.8|119.52|117.72|5
1655857950000|2022-06-22 00:32:30|119.5|117.7|119.65|117.85|119.65|117.85|119.4|117.6|17
1655857960000|2022-06-22 00:32:40|119.62|117.82|119.69|117.89|119.69|117.89|119.6|117.8|14
1655857970000|2022-06-22 00:32:50|119.7|117.9|119.57|117.77|119.7|117.9|119.57|117.77|13
1655857980000|2022-06-22 00:33:00|119.59|117.79|119.53|117.73|119.59|117.79|119.53|117.73|8
1655857990000|2022-06-22 00:33:10|119.5|117.7|119.46|117.66|119.5|117.7|119.45|117.65|11
1655858000000|2022-06-22 00:33:20|119.47|117.67|119.55|117.75|119.57|117.77|119.47|117.67|14
1655858010000|2022-06-22 00:33:30|119.54|117.74|119.54|117.74|119.55|117.75|119.52|117.72|10
1655858020000|2022-06-22 00:33:40|119.53|117.73|119.52|117.72|119.54|117.74|119.51|117.71|6
1655858030000|2022-06-22 00:33:50|119.51|117.71|119.51|117.71|119.52|117.72|119.51|117.71|3
1655858040000|2022-06-22 00:34:00|119.52|117.72|119.46|117.66|119.52|117.72|119.41|117.61|10
1655858050000|2022-06-22 00:34:10|119.47|117.67|119.48|117.68|119.5|117.7|119.45|117.65|9
1655858060000|2022-06-22 00:34:20|119.49|117.69|119.24|117.44|119.49|117.69|119.24|117.44|14
1655858070000|2022-06-22 00:34:30|119.25|117.45|119.33|117.53|119.34|117.54|119.25|117.45|12
1655858080000|2022-06-22 00:34:40|119.32|117.52|119.23|117.43|119.32|117.52|119.23|117.43|10
1655858090000|2022-06-22 00:34:50|119.24|117.44|119.23|117.43|119.24|117.44|119.23|117.43|2
1655858100000|2022-06-22 00:35:00|119.22|117.42|119.29|117.49|119.29|117.49|119.21|117.41|10
1655858110000|2022-06-22 00:35:10|119.3|117.5|119.33|117.53|119.38|117.58|119.3|117.5|7
1655858120000|2022-06-22 00:35:20|119.34|117.54|119.49|117.69|119.49|117.69|119.34|117.54|16
1655858130000|2022-06-22 00:35:30|119.5|117.7|119.44|117.64|119.5|117.7|119.44|117.64|7
1655858140000|2022-06-22 00:35:40|119.45|117.65|119.63|117.83|119.66|117.86|119.45|117.65|9
1655858150000|2022-06-22 00:35:50|119.62|117.82|119.61|117.81|119.69|117.89|119.61|117.81|11
1655858160000|2022-06-22 00:36:00|119.6|117.8|119.53|117.73|119.6|117.8|119.51|117.71|12
1655858170000|2022-06-22 00:36:10|119.52|117.72|119.66|117.86|119.66|117.86|119.52|117.72|12
1655858180000|2022-06-22 00:36:20|119.65|117.85|119.6|117.8|119.65|117.85|119.59|117.79|11
1655858190000|2022-06-22 00:36:30|119.59|117.79|119.56|117.76|119.59|117.79|119.55|117.75|12
1655858200000|2022-06-22 00:36:40|119.55|117.75|119.6|117.8|119.61|117.81|119.54|117.74|7
1655858210000|2022-06-22 00:36:50|119.59|117.79|119.61|117.81|119.61|117.81|119.55|117.75|6
1655858220000|2022-06-22 00:37:00|119.6|117.8|119.55|117.75|119.6|117.8|119.53|117.73|11
1655858230000|2022-06-22 00:37:10|119.54|117.74|119.56|117.76|119.56|117.76|119.53|117.73|10
1655858240000|2022-06-22 00:37:20|119.57|117.77|119.56|117.76|119.61|117.81|119.54|117.74|16
1655858250000|2022-06-22 00:37:30|119.58|117.78|119.61|117.81|119.61|117.81|119.55|117.75|8
1655858260000|2022-06-22 00:37:40|119.6|117.8|119.6|117.8|119.6|117.8|119.55|117.75|7
1655858270000|2022-06-22 00:37:50|119.61|117.81|119.56|117.76|119.63|117.83|119.56|117.76|12
1655858280000|2022-06-22 00:38:00|119.57|117.77|119.57|117.77|119.61|117.81|119.56|117.76|9
1655858290000|2022-06-22 00:38:10|119.58|117.78|119.62|117.82|119.63|117.83|119.58|117.78|9
1655858300000|2022-06-22 00:38:20|119.61|117.81|119.59|117.79|119.61|117.81|119.59|117.79|3
1655858310000|2022-06-22 00:38:30|119.58|117.78|119.56|117.76|119.58|117.78|119.54|117.74|6
1655858320000|2022-06-22 00:38:40|119.57|117.77|119.53|117.73|119.58|117.78|119.51|117.71|12
1655858330000|2022-06-22 00:38:50|119.52|117.72|119.54|117.74|119.57|117.77|119.51|117.71|8
1655858340000|2022-06-22 00:39:00|119.53|117.73|119.53|117.73|119.55|117.75|119.49|117.69|12
1655858350000|2022-06-22 00:39:10|119.54|117.74|119.63|117.83|119.63|117.83|119.54|117.74|8
1655858360000|2022-06-22 00:39:20|119.62|117.82|119.59|117.79|119.63|117.83|119.58|117.78|11
1655858370000|2022-06-22 00:39:30|119.61|117.81|119.6|117.8|119.63|117.83|119.6|117.8|6
1655858380000|2022-06-22 00:39:40|119.62|117.82|119.56|117.76|119.64|117.84|119.56|117.76|12
1655858390000|2022-06-22 00:39:50|119.57|117.77|119.58|117.78|119.61|117.81|119.57|117.77|6
1655858400000|2022-06-22 00:40:00|119.59|117.79|119.55|117.75|119.59|117.79|119.55|117.75|5
1655858410000|2022-06-22 00:40:10|119.54|117.74|119.56|117.76|119.56|117.76|119.53|117.73|9
1655858420000|2022-06-22 00:40:20|119.55|117.75|119.59|117.79|119.59|117.79|119.54|117.74|9
1655858430000|2022-06-22 00:40:30|119.57|117.77|119.53|117.73|119.58|117.78|119.53|117.73|9
1655858440000|2022-06-22 00:40:40|119.52|117.72|119.52|117.72|119.54|117.74|119.51|117.71|7
1655858450000|2022-06-22 00:40:50|119.5|117.7|119.5|117.7|119.5|117.7|119.49|117.69|3
1655858460000|2022-06-22 00:41:00|119.52|117.72|119.5|117.7|119.52|117.72|119.5|117.7|3
1655858470000|2022-06-22 00:41:10|119.49|117.69|119.52|117.72|119.52|117.72|119.49|117.69|3
1655858480000|2022-06-22 00:41:20|119.53|117.73|119.52|117.72|119.53|117.73|119.52|117.72|4
1655858490000|2022-06-22 00:41:30|119.51|117.71|119.46|117.66|119.51|117.71|119.43|117.63|4
1655858500000|2022-06-22 00:41:40|119.44|117.64|119.4|117.6|119.44|117.64|119.35|117.55|14
1655858510000|2022-06-22 00:41:50|119.41|117.61|119.41|117.61|119.41|117.61|119.4|117.6|5
1655858520000|2022-06-22 00:42:00|119.43|117.63|119.44|117.64|119.44|117.64|119.41|117.61|7
1655858530000|2022-06-22 00:42:10|119.43|117.63|119.42|117.62|119.43|117.63|119.41|117.61|10
1655858540000|2022-06-22 00:42:20|119.41|117.61|119.44|117.64|119.45|117.65|119.41|117.61|6
1655858550000|2022-06-22 00:42:30|119.43|117.63|119.43|117.63|119.44|117.64|119.43|117.63|3
1655858560000|2022-06-22 00:42:40|119.42|117.62|119.41|117.61|119.42|117.62|119.41|117.61|2
1655858570000|2022-06-22 00:42:50|119.42|117.62|119.41|117.61|119.44|117.64|119.41|117.61|6
1655858580000|2022-06-22 00:43:00|119.42|117.62|119.41|117.61|119.43|117.63|119.39|117.59|9
1655858590000|2022-06-22 00:43:10|119.42|117.62|119.44|117.64|119.47|117.67|119.42|117.62|7
1655858600000|2022-06-22 00:43:20|119.45|117.65|119.53|117.73|119.53|117.73|119.45|117.65|6
1655858610000|2022-06-22 00:43:30|119.55|117.75|119.63|117.83|119.63|117.83|119.55|117.75|8
1655858620000|2022-06-22 00:43:40|119.64|117.84|119.73|117.93|119.81|118.01|119.64|117.84|14
1655858630000|2022-06-22 00:43:50|119.74|117.94|119.65|117.85|119.74|117.94|119.63|117.83|13
1655858640000|2022-06-22 00:44:00|119.66|117.86|119.63|117.83|119.71|117.91|119.59|117.79|18
1655858650000|2022-06-22 00:44:10|119.64|117.84|119.72|117.92|119.73|117.93|119.64|117.84|12
1655858660000|2022-06-22 00:44:20|119.73|117.93|119.72|117.92|119.77|117.97|119.71|117.91|12
1655858670000|2022-06-22 00:44:30|119.73|117.93|119.52|117.72|119.74|117.94|119.52|117.72|17
1655858680000|2022-06-22 00:44:40|119.53|117.73|119.51|117.71|119.53|117.73|119.5|117.7|5
1655858690000|2022-06-22 00:44:50|119.5|117.7|119.49|117.69|119.53|117.73|119.49|117.69|8
1655858700000|2022-06-22 00:45:00|119.44|117.64|119.4|117.6|119.44|117.64|119.4|117.6|4
1655858710000|2022-06-22 00:45:10|119.41|117.61|119.41|117.61|119.44|117.64|119.4|117.6|11
1655858720000|2022-06-22 00:45:20|119.42|117.62|119.43|117.63|119.43|117.63|119.41|117.61|6
1655858730000|2022-06-22 00:45:30|119.44|117.64|119.49|117.69|119.51|117.71|119.44|117.64|7
1655858740000|2022-06-22 00:45:40|119.48|117.68|119.31|117.51|119.48|117.68|119.31|117.51|8
1655858750000|2022-06-22 00:45:50|119.28|117.48|119.13|117.33|119.28|117.48|119.13|117.33|14
1655858760000|2022-06-22 00:46:00|119.12|117.32|119.05|117.25|119.12|117.32|119.05|117.25|9
1655858770000|2022-06-22 00:46:10|119.04|117.24|119.03|117.23|119.05|117.25|118.86|117.06|25
1655858780000|2022-06-22 00:46:20|119.04|117.24|119.09|117.29|119.13|117.33|118.99|117.19|24
1655858790000|2022-06-22 00:46:30|119.11|117.31|119.12|117.32|119.12|117.32|119.04|117.24|12
1655858800000|2022-06-22 00:46:40|119.14|117.34|119.13|117.33|119.14|117.34|119.11|117.31|6
1655858810000|2022-06-22 00:46:50|119.15|117.35|119.19|117.39|119.19|117.39|119.15|117.35|6
1655858820000|2022-06-22 00:47:00|119.2|117.4|119.32|117.52|119.34|117.54|119.2|117.4|9
1655858830000|2022-06-22 00:47:10|119.33|117.53|119.52|117.72|119.54|117.74|119.33|117.53|11
1655858840000|2022-06-22 00:47:20|119.51|117.71|119.32|117.52|119.51|117.71|119.31|117.51|19
1655858850000|2022-06-22 00:47:30|119.34|117.54|119.42|117.62|119.43|117.63|119.34|117.54|9
1655858860000|2022-06-22 00:47:40|119.38|117.58|119.29|117.49|119.38|117.58|119.29|117.49|9
1655858870000|2022-06-22 00:47:50|119.28|117.48|119.29|117.49|119.33|117.53|119.27|117.47|12
1655858880000|2022-06-22 00:48:00|119.3|117.5|119.32|117.52|119.32|117.52|119.3|117.5|4
1655858890000|2022-06-22 00:48:10|119.33|117.53|119.29|117.49|119.33|117.53|119.24|117.44|10
1655858900000|2022-06-22 00:48:20|119.28|117.48|119.33|117.53|119.33|117.53|119.26|117.46|6
1655858910000|2022-06-22 00:48:30|119.32|117.52|119.2|117.4|119.32|117.52|119.2|117.4|12
1655858920000|2022-06-22 00:48:40|119.15|117.35|119.01|117.21|119.15|117.35|118.99|117.19|15
1655858930000|2022-06-22 00:48:50|119.02|117.22|119.13|117.33|119.13|117.33|119.02|117.22|5
1655858940000|2022-06-22 00:49:00|119.15|117.35|119.17|117.37|119.2|117.4|119.15|117.35|11
1655858950000|2022-06-22 00:49:10|119.16|117.36|119.18|117.38|119.18|117.38|119.13|117.33|6
1655858960000|2022-06-22 00:49:20|119.19|117.39|119.06|117.26|119.19|117.39|119.06|117.26|5
1655858970000|2022-06-22 00:49:30|119.05|117.25|119.05|117.25|119.05|117.25|119.02|117.22|10
1655858980000|2022-06-22 00:49:40|119.06|117.26|119.02|117.22|119.06|117.26|119.02|117.22|8
1655858990000|2022-06-22 00:49:50|119.01|117.21|119.01|117.21|119.01|117.21|118.96|117.16|14
1655859000000|2022-06-22 00:50:00|119|117.2|118.93|117.13|119|117.2|118.93|117.13|4
1655859010000|2022-06-22 00:50:10|118.94|117.14|118.94|117.14|118.95|117.15|118.93|117.13|4
1655859020000|2022-06-22 00:50:20|118.95|117.15|118.86|117.06|118.96|117.16|118.85|117.05|9
1655859030000|2022-06-22 00:50:30|118.84|117.04|118.84|117.04|118.84|117.04|118.73|116.93|9
1655859040000|2022-06-22 00:50:40|118.82|117.02|118.65|116.85|118.83|117.03|118.64|116.84|14
1655859050000|2022-06-22 00:50:50|118.64|116.84|118.75|116.95|118.75|116.95|118.64|116.84|13
1655859060000|2022-06-22 00:51:00|118.77|116.97|118.81|117.01|118.81|117.01|118.76|116.96|11
1655859070000|2022-06-22 00:51:10|118.82|117.02|118.86|117.06|118.86|117.06|118.82|117.02|8
1655859080000|2022-06-22 00:51:20|118.87|117.07|118.85|117.05|118.87|117.07|118.82|117.02|8
1655859090000|2022-06-22 00:51:30|118.84|117.04|118.91|117.11|118.91|117.11|118.84|117.04|5
1655859100000|2022-06-22 00:51:40|118.96|117.16|118.96|117.16|119.01|117.21|118.95|117.15|14
1655859110000|2022-06-22 00:51:50|118.97|117.17|119|117.2|119|117.2|118.96|117.16|12
1655859120000|2022-06-22 00:52:00|119.01|117.21|118.98|117.18|119.02|117.22|118.98|117.18|5
1655859130000|2022-06-22 00:52:10|118.99|117.19|118.97|117.17|118.99|117.19|118.97|117.17|5
1655859140000|2022-06-22 00:52:20|118.96|117.16|118.93|117.13|118.96|117.16|118.91|117.11|7
1655859150000|2022-06-22 00:52:30|118.94|117.14|118.89|117.09|118.94|117.14|118.86|117.06|6
1655859160000|2022-06-22 00:52:40|118.88|117.08|118.91|117.11|118.92|117.12|118.86|117.06|6
1655859170000|2022-06-22 00:52:50|118.9|117.1|118.87|117.07|118.92|117.12|118.87|117.07|9
1655859180000|2022-06-22 00:53:00|118.86|117.06|118.83|117.03|118.89|117.09|118.82|117.02|15
1655859190000|2022-06-22 00:53:10|118.81|117.01|118.73|116.93|118.81|117.01|118.68|116.88|21
1655859200000|2022-06-22 00:53:20|118.72|116.92|118.72|116.92|118.73|116.93|118.69|116.89|9
1655859210000|2022-06-22 00:53:30|118.71|116.91|118.69|116.89|118.74|116.94|118.69|116.89|9
1655859220000|2022-06-22 00:53:40|118.66|116.86|118.62|116.82|118.66|116.86|118.62|116.82|9
1655859230000|2022-06-22 00:53:50|118.55|116.75|118.58|116.78|118.59|116.79|118.55|116.75|11
1655859240000|2022-06-22 00:54:00|118.57|116.77|118.47|116.67|118.57|116.77|118.45|116.65|13
1655859250000|2022-06-22 00:54:10|118.48|116.68|118.57|116.77|118.58|116.78|118.48|116.68|14
1655859260000|2022-06-22 00:54:20|118.56|116.76|118.52|116.72|118.56|116.76|118.51|116.71|12
1655859270000|2022-06-22 00:54:30|118.54|116.74|118.7|116.9|118.71|116.91|118.54|116.74|13
1655859280000|2022-06-22 00:54:40|118.71|116.91|118.65|116.85|118.71|116.91|118.64|116.84|11
1655859290000|2022-06-22 00:54:50|118.64|116.84|118.62|116.82|118.65|116.85|118.62|116.82|5
1655859300000|2022-06-22 00:55:00|118.63|116.83|118.65|116.85|118.66|116.86|118.63|116.83|12
1655859310000|2022-06-22 00:55:10|118.66|116.86|118.59|116.79|118.67|116.87|118.57|116.77|11
1655859320000|2022-06-22 00:55:20|118.61|116.81|118.61|116.81|118.63|116.83|118.61|116.81|4
1655859340000|2022-06-22 00:55:40|118.62|116.82|118.63|116.83|118.63|116.83|118.61|116.81|6
1655859350000|2022-06-22 00:55:50|118.64|116.84|118.66|116.86|118.67|116.87|118.63|116.83|11
1655859360000|2022-06-22 00:56:00|118.65|116.85|118.65|116.85|118.66|116.86|118.65|116.85|3
1655859370000|2022-06-22 00:56:10|118.64|116.84|118.66|116.86|118.66|116.86|118.64|116.84|3
1655859380000|2022-06-22 00:56:20|118.65|116.85|118.65|116.85|118.65|116.85|118.65|116.85|1
1655859390000|2022-06-22 00:56:30|118.64|116.84|118.65|116.85|118.65|116.85|118.64|116.84|2
1655859400000|2022-06-22 00:56:40|118.64|116.84|118.65|116.85|118.65|116.85|118.64|116.84|4
1655859420000|2022-06-22 00:57:00|118.7|116.9|118.74|116.94|118.74|116.94|118.7|116.9|6
1655859430000|2022-06-22 00:57:10|118.75|116.95|118.85|117.05|118.85|117.05|118.75|116.95|9
1655859440000|2022-06-22 00:57:20|118.84|117.04|118.79|116.99|118.84|117.04|118.79|116.99|13
1655859450000|2022-06-22 00:57:30|118.8|117|118.75|116.95|118.8|117|118.75|116.95|5
1655859460000|2022-06-22 00:57:40|118.76|116.96|118.74|116.94|118.78|116.98|118.74|116.94|9
1655859470000|2022-06-22 00:57:50|118.75|116.95|118.77|116.97|118.79|116.99|118.75|116.95|10
1655859480000|2022-06-22 00:58:00|118.76|116.96|118.79|116.99|118.8|117|118.76|116.96|5
1655859490000|2022-06-22 00:58:10|118.8|117|118.82|117.02|118.82|117.02|118.79|116.99|7
1655859500000|2022-06-22 00:58:20|118.81|117.01|118.82|117.02|118.82|117.02|118.81|117.01|2
1655859510000|2022-06-22 00:58:30|118.83|117.03|118.93|117.13|118.93|117.13|118.83|117.03|6
1655859520000|2022-06-22 00:58:40|118.94|117.14|118.9|117.1|118.94|117.14|118.89|117.09|5
1655859530000|2022-06-22 00:58:50|118.89|117.09|118.89|117.09|118.91|117.11|118.89|117.09|5
1655859540000|2022-06-22 00:59:00|118.88|117.08|118.88|117.08|118.88|117.08|118.88|117.08|1
1655859550000|2022-06-22 00:59:10|118.89|117.09|118.9|117.1|118.9|117.1|118.89|117.09|2
1655859560000|2022-06-22 00:59:20|118.91|117.11|118.85|117.05|118.91|117.11|118.83|117.03|12
1655859570000|2022-06-22 00:59:30|118.86|117.06|118.9|117.1|118.9|117.1|118.86|117.06|5
1655859580000|2022-06-22 00:59:40|118.89|117.09|118.89|117.09|118.89|117.09|118.89|117.09|1
1655859590000|2022-06-22 00:59:50|118.88|117.08|118.88|117.08|118.89|117.09|118.87|117.07|5
1655859600000|2022-06-22 01:00:00|118.87|117.07|118.72|116.92|118.87|117.07|118.65|116.85|20
1655859610000|2022-06-22 01:00:10|118.7|116.9|118.61|116.81|118.7|116.9|118.61|116.81|14
1655859620000|2022-06-22 01:00:20|118.59|116.79|118.55|116.75|118.62|116.82|118.55|116.75|17
1655859630000|2022-06-22 01:00:30|118.54|116.74|118.41|116.61|118.54|116.74|118.41|116.61|14
1655859640000|2022-06-22 01:00:40|118.42|116.62|118.23|116.43|118.42|116.62|118.23|116.43|9
1655859650000|2022-06-22 01:00:50|118.22|116.42|118.09|116.29|118.23|116.43|118.09|116.29|19
1655859660000|2022-06-22 01:01:00|118.08|116.28|118.39|116.59|118.4|116.6|117.96|116.16|22
1655859670000|2022-06-22 01:01:10|118.38|116.58|118.44|116.64|118.44|116.64|118.35|116.55|13
1655859680000|2022-06-22 01:01:20|118.43|116.63|118.59|116.79|118.59|116.79|118.43|116.63|16
1655859690000|2022-06-22 01:01:30|118.61|116.81|118.71|116.91|118.71|116.91|118.61|116.81|9
1655859700000|2022-06-22 01:01:40|118.73|116.93|118.6|116.8|118.73|116.93|118.6|116.8|8
1655859710000|2022-06-22 01:01:50|118.59|116.79|118.62|116.82|118.65|116.85|118.56|116.76|16
1655859720000|2022-06-22 01:02:00|118.63|116.83|118.66|116.86|118.67|116.87|118.63|116.83|7
1655859730000|2022-06-22 01:02:10|118.67|116.87|118.63|116.83|118.67|116.87|118.62|116.82|7
1655859740000|2022-06-22 01:02:20|118.62|116.82|118.63|116.83|118.63|116.83|118.61|116.81|6
1655859750000|2022-06-22 01:02:30|118.62|116.82|118.59|116.79|118.62|116.82|118.59|116.79|4
1655859760000|2022-06-22 01:02:40|118.6|116.8|118.61|116.81|118.61|116.81|118.56|116.76|16
1655859770000|2022-06-22 01:02:50|118.6|116.8|118.57|116.77|118.61|116.81|118.57|116.77|15
1655859780000|2022-06-22 01:03:00|118.58|116.78|118.54|116.74|118.58|116.78|118.54|116.74|11
1655859790000|2022-06-22 01:03:10|118.53|116.73|118.4|116.6|118.53|116.73|118.39|116.59|13
1655859800000|2022-06-22 01:03:20|118.41|116.61|118.48|116.68|118.48|116.68|118.4|116.6|16
1655859810000|2022-06-22 01:03:30|118.49|116.69|118.56|116.76|118.56|116.76|118.46|116.66|16
1655859820000|2022-06-22 01:03:40|118.55|116.75|118.52|116.72|118.55|116.75|118.46|116.66|14
1655859830000|2022-06-22 01:03:50|118.51|116.71|118.53|116.73|118.57|116.77|118.51|116.71|11
1655859840000|2022-06-22 01:04:00|118.52|116.72|118.57|116.77|118.57|116.77|118.52|116.72|7
1655859850000|2022-06-22 01:04:10|118.56|116.76|118.53|116.73|118.57|116.77|118.51|116.71|13
1655859860000|2022-06-22 01:04:20|118.54|116.74|118.53|116.73|118.54|116.74|118.52|116.72|4
1655859870000|2022-06-22 01:04:30|118.54|116.74|118.54|116.74|118.54|116.74|118.54|116.74|1
1655859880000|2022-06-22 01:04:40|118.53|116.73|118.55|116.75|118.56|116.76|118.52|116.72|6
1655859890000|2022-06-22 01:04:50|118.54|116.74|118.57|116.77|118.57|116.77|118.54|116.74|4
1655859900000|2022-06-22 01:05:00|118.61|116.81|118.64|116.84|118.7|116.9|118.61|116.81|12
1655859910000|2022-06-22 01:05:10|118.66|116.86|118.7|116.9|118.73|116.93|118.66|116.86|17
1655859920000|2022-06-22 01:05:20|118.71|116.91|118.75|116.95|118.75|116.95|118.7|116.9|6
1655859930000|2022-06-22 01:05:30|118.76|116.96|118.7|116.9|118.77|116.97|118.7|116.9|7
1655859940000|2022-06-22 01:05:40|118.71|116.91|118.72|116.92|118.72|116.92|118.71|116.91|2
1655859950000|2022-06-22 01:05:50|118.73|116.93|118.84|117.04|118.84|117.04|118.72|116.92|10
1655859960000|2022-06-22 01:06:00|118.85|117.05|118.94|117.14|118.94|117.14|118.84|117.04|12
1655859970000|2022-06-22 01:06:10|118.92|117.12|118.94|117.14|118.94|117.14|118.91|117.11|8
1655859980000|2022-06-22 01:06:20|118.95|117.15|119.09|117.29|119.13|117.33|118.95|117.15|15
1655859990000|2022-06-22 01:06:30|119.08|117.28|119.06|117.26|119.09|117.29|119.05|117.25|8
1655860000000|2022-06-22 01:06:40|119.07|117.27|119.07|117.27|119.08|117.28|119.04|117.24|13
1655860010000|2022-06-22 01:06:50|119.08|117.28|119.14|117.34|119.14|117.34|119.08|117.28|7
1655860020000|2022-06-22 01:07:00|119.15|117.35|119.28|117.48|119.28|117.48|119.15|117.35|10
1655860030000|2022-06-22 01:07:10|119.29|117.49|119.3|117.5|119.33|117.53|119.28|117.48|18
1655860040000|2022-06-22 01:07:20|119.31|117.51|119.31|117.51|119.31|117.51|119.31|117.51|1
1655860050000|2022-06-22 01:07:30|119.3|117.5|119.29|117.49|119.3|117.5|119.27|117.47|6
1655860060000|2022-06-22 01:07:40|119.28|117.48|119.27|117.47|119.28|117.48|119.27|117.47|2
1655860070000|2022-06-22 01:07:50|119.3|117.5|119.3|117.5|119.3|117.5|119.3|117.5|1
1655860080000|2022-06-22 01:08:00|119.28|117.48|119.29|117.49|119.3|117.5|119.28|117.48|8
1655860090000|2022-06-22 01:08:10|119.28|117.48|119.29|117.49|119.29|117.49|119.28|117.48|4
1655860100000|2022-06-22 01:08:20|119.3|117.5|119.32|117.52|119.32|117.52|119.3|117.5|5
1655860110000|2022-06-22 01:08:30|119.33|117.53|119.27|117.47|119.33|117.53|119.27|117.47|7
1655860120000|2022-06-22 01:08:40|119.28|117.48|119.25|117.45|119.28|117.48|119.25|117.45|4
1655860130000|2022-06-22 01:08:50|119.26|117.46|119.29|117.49|119.31|117.51|119.26|117.46|7
1655860140000|2022-06-22 01:09:00|119.28|117.48|119.27|117.47|119.28|117.48|119.27|117.47|4
1655860150000|2022-06-22 01:09:10|119.28|117.48|119.27|117.47|119.3|117.5|119.27|117.47|6
1655860160000|2022-06-22 01:09:20|119.26|117.46|119.24|117.44|119.26|117.46|119.23|117.43|12
1655860170000|2022-06-22 01:09:30|119.23|117.43|119.12|117.32|119.23|117.43|119.1|117.3|11
1655860180000|2022-06-22 01:09:40|119.13|117.33|119.15|117.35|119.17|117.37|119.11|117.31|14
1655860190000|2022-06-22 01:09:50|119.16|117.36|119.26|117.46|119.27|117.47|119.16|117.36|9
1655860200000|2022-06-22 01:10:00|119.27|117.47|119.28|117.48|119.29|117.49|119.26|117.46|10
1655860210000|2022-06-22 01:10:10|119.29|117.49|119.32|117.52|119.32|117.52|119.28|117.48|7
1655860220000|2022-06-22 01:10:20|119.33|117.53|119.33|117.53|119.34|117.54|119.32|117.52|12
1655860230000|2022-06-22 01:10:30|119.34|117.54|119.35|117.55|119.35|117.55|119.34|117.54|2
1655860240000|2022-06-22 01:10:40|119.34|117.54|119.36|117.56|119.36|117.56|119.33|117.53|7
1655860250000|2022-06-22 01:10:50|119.37|117.57|119.32|117.52|119.39|117.59|119.32|117.52|7
1655860260000|2022-06-22 01:11:00|119.33|117.53|119.35|117.55|119.35|117.55|119.33|117.53|5
1655860280000|2022-06-22 01:11:20|119.33|117.53|119.33|117.53|119.33|117.53|119.32|117.52|7
1655860290000|2022-06-22 01:11:30|119.32|117.52|119.32|117.52|119.32|117.52|119.3|117.5|4
1655860300000|2022-06-22 01:11:40|119.33|117.53|119.32|117.52|119.35|117.55|119.32|117.52|8
1655860310000|2022-06-22 01:11:50|119.31|117.51|119.29|117.49|119.31|117.51|119.28|117.48|5
1655860320000|2022-06-22 01:12:00|119.28|117.48|119.35|117.55|119.35|117.55|119.26|117.46|13
1655860330000|2022-06-22 01:12:10|119.36|117.56|119.37|117.57|119.37|117.57|119.36|117.56|2
1655860340000|2022-06-22 01:12:20|119.35|117.55|119.38|117.58|119.41|117.61|119.35|117.55|9
1655860350000|2022-06-22 01:12:30|119.37|117.57|119.28|117.48|119.37|117.57|119.26|117.46|13
1655860360000|2022-06-22 01:12:40|119.29|117.49|119.32|117.52|119.35|117.55|119.29|117.49|9
1655860370000|2022-06-22 01:12:50|119.31|117.51|119.42|117.62|119.42|117.62|119.31|117.51|12
1655860380000|2022-06-22 01:13:00|119.43|117.63|119.44|117.64|119.49|117.69|119.43|117.63|14
1655860390000|2022-06-22 01:13:10|119.45|117.65|119.5|117.7|119.51|117.71|119.45|117.65|6
1655860400000|2022-06-22 01:13:20|119.51|117.71|119.49|117.69|119.51|117.71|119.46|117.66|5
1655860410000|2022-06-22 01:13:30|119.5|117.7|119.46|117.66|119.5|117.7|119.46|117.66|6
1655860420000|2022-06-22 01:13:40|119.4|117.6|119.33|117.53|119.4|117.6|119.32|117.52|7
1655860430000|2022-06-22 01:13:50|119.34|117.54|119.35|117.55|119.35|117.55|119.34|117.54|4
1655860440000|2022-06-22 01:14:00|119.34|117.54|119.44|117.64|119.47|117.67|119.34|117.54|9
1655860450000|2022-06-22 01:14:10|119.45|117.65|119.42|117.62|119.45|117.65|119.42|117.62|6
1655860460000|2022-06-22 01:14:20|119.41|117.61|119.39|117.59|119.41|117.61|119.35|117.55|5
1655860470000|2022-06-22 01:14:30|119.4|117.6|119.48|117.68|119.48|117.68|119.4|117.6|7
1655860480000|2022-06-22 01:14:40|119.45|117.65|119.44|117.64|119.48|117.68|119.44|117.64|5
1655860490000|2022-06-22 01:14:50|119.43|117.63|119.4|117.6|119.43|117.63|119.4|117.6|7
1655860500000|2022-06-22 01:15:00|119.41|117.61|119.34|117.54|119.42|117.62|119.34|117.54|12
1655860510000|2022-06-22 01:15:10|119.33|117.53|119.3|117.5|119.33|117.53|119.3|117.5|2
1655860520000|2022-06-22 01:15:20|119.32|117.52|119.32|117.52|119.32|117.52|119.31|117.51|3
1655860530000|2022-06-22 01:15:30|119.35|117.55|119.44|117.64|119.45|117.65|119.35|117.55|13
1655860540000|2022-06-22 01:15:40|119.45|117.65|119.36|117.56|119.46|117.66|119.34|117.54|12
1655860550000|2022-06-22 01:15:50|119.37|117.57|119.4|117.6|119.4|117.6|119.35|117.55|7
1655860560000|2022-06-22 01:16:00|119.39|117.59|119.44|117.64|119.45|117.65|119.39|117.59|11
1655860570000|2022-06-22 01:16:10|119.45|117.65|119.51|117.71|119.53|117.73|119.45|117.65|15
1655860580000|2022-06-22 01:16:20|119.52|117.72|119.53|117.73|119.53|117.73|119.51|117.71|11
1655860600000|2022-06-22 01:16:40|119.54|117.74|119.56|117.76|119.57|117.77|119.54|117.74|3
1655860610000|2022-06-22 01:16:50|119.58|117.78|119.6|117.8|119.6|117.8|119.58|117.78|3
1655860640000|2022-06-22 01:17:20|119.61|117.81|119.65|117.85|119.65|117.85|119.61|117.81|2
1655860650000|2022-06-22 01:17:30|119.64|117.84|119.65|117.85|119.65|117.85|119.64|117.84|2
1655860660000|2022-06-22 01:17:40|119.66|117.86|119.66|117.86|119.66|117.86|119.66|117.86|1
1655860670000|2022-06-22 01:17:50|119.64|117.84|119.64|117.84|119.65|117.85|119.64|117.84|3
1655860690000|2022-06-22 01:18:10|119.65|117.85|119.65|117.85|119.65|117.85|119.65|117.85|1
1655860700000|2022-06-22 01:18:20|119.64|117.84|119.63|117.83|119.64|117.84|119.63|117.83|2
1655860710000|2022-06-22 01:18:30|119.64|117.84|119.62|117.82|119.64|117.84|119.62|117.82|2
1655860720000|2022-06-22 01:18:40|119.63|117.83|119.71|117.91|119.71|117.91|119.63|117.83|10
1655860730000|2022-06-22 01:18:50|119.7|117.9|119.63|117.83|119.7|117.9|119.62|117.82|11
1655860740000|2022-06-22 01:19:00|119.62|117.82|119.61|117.81|119.62|117.82|119.59|117.79|10
1655860750000|2022-06-22 01:19:10|119.62|117.82|119.62|117.82|119.63|117.83|119.62|117.82|3
1655860760000|2022-06-22 01:19:20|119.63|117.83|119.66|117.86|119.67|117.87|119.63|117.83|6
1655860770000|2022-06-22 01:19:30|119.67|117.87|119.7|117.9|119.7|117.9|119.66|117.86|6
1655860780000|2022-06-22 01:19:40|119.71|117.91|119.67|117.87|119.71|117.91|119.67|117.87|6
1655860790000|2022-06-22 01:19:50|119.65|117.85|119.65|117.85|119.65|117.85|119.65|117.85|1
1655860800000|2022-06-22 01:20:00|119.66|117.86|119.68|117.88|119.68|117.88|119.66|117.86|3
1655860810000|2022-06-22 01:20:10|119.66|117.86|119.68|117.88|119.68|117.88|119.66|117.86|3
1655860820000|2022-06-22 01:20:20|119.67|117.87|119.64|117.84|119.67|117.87|119.64|117.84|4
1655860830000|2022-06-22 01:20:30|119.65|117.85|119.65|117.85|119.65|117.85|119.64|117.84|3
1655860840000|2022-06-22 01:20:40|119.66|117.86|119.69|117.89|119.69|117.89|119.66|117.86|4
1655860850000|2022-06-22 01:20:50|119.65|117.85|119.68|117.88|119.68|117.88|119.65|117.85|8
1655860870000|2022-06-22 01:21:10|119.74|117.94|119.74|117.94|119.76|117.96|119.74|117.94|5
1655860880000|2022-06-22 01:21:20|119.75|117.95|119.77|117.97|119.78|117.98|119.75|117.95|3
1655860890000|2022-06-22 01:21:30|119.76|117.96|119.62|117.82|119.76|117.96|119.62|117.82|8
1655860900000|2022-06-22 01:21:40|119.61|117.81|119.62|117.82|119.65|117.85|119.61|117.81|8
1655860910000|2022-06-22 01:21:50|119.63|117.83|119.64|117.84|119.64|117.84|119.62|117.82|4
1655860920000|2022-06-22 01:22:00|119.63|117.83|119.61|117.81|119.63|117.83|119.6|117.8|7
1655860930000|2022-06-22 01:22:10|119.6|117.8|119.59|117.79|119.6|117.8|119.59|117.79|2
1655860940000|2022-06-22 01:22:20|119.58|117.78|119.56|117.76|119.58|117.78|119.55|117.75|7
1655860950000|2022-06-22 01:22:30|119.55|117.75|119.48|117.68|119.56|117.76|119.48|117.68|8
1655860960000|2022-06-22 01:22:40|119.47|117.67|119.5|117.7|119.51|117.71|119.47|117.67|8
1655860970000|2022-06-22 01:22:50|119.49|117.69|119.49|117.69|119.49|117.69|119.49|117.69|1
1655860980000|2022-06-22 01:23:00|119.5|117.7|119.5|117.7|119.5|117.7|119.5|117.7|1
1655860990000|2022-06-22 01:23:10|119.51|117.71|119.61|117.81|119.62|117.82|119.5|117.7|7
1655861000000|2022-06-22 01:23:20|119.55|117.75|119.54|117.74|119.55|117.75|119.53|117.73|4
1655861010000|2022-06-22 01:23:30|119.55|117.75|119.61|117.81|119.61|117.81|119.55|117.75|4
1655861020000|2022-06-22 01:23:40|119.6|117.8|119.6|117.8|119.6|117.8|119.6|117.8|1
1655861030000|2022-06-22 01:23:50|119.58|117.78|119.63|117.83|119.63|117.83|119.58|117.78|4
1655861040000|2022-06-22 01:24:00|119.62|117.82|119.61|117.81|119.62|117.82|119.61|117.81|2
1655861050000|2022-06-22 01:24:10|119.6|117.8|119.59|117.79|119.6|117.8|119.59|117.79|2
1655861070000|2022-06-22 01:24:30|119.58|117.78|119.55|117.75|119.58|117.78|119.55|117.75|3
1655861090000|2022-06-22 01:24:50|119.54|117.74|119.51|117.71|119.54|117.74|119.51|117.71|2
1655861100000|2022-06-22 01:25:00|119.53|117.73|119.45|117.65|119.53|117.73|119.45|117.65|6
1655861110000|2022-06-22 01:25:10|119.44|117.64|119.44|117.64|119.44|117.64|119.44|117.64|1
1655861120000|2022-06-22 01:25:20|119.43|117.63|119.44|117.64|119.45|117.65|119.43|117.63|3
1655861130000|2022-06-22 01:25:30|119.43|117.63|119.37|117.57|119.43|117.63|119.37|117.57|2
1655861140000|2022-06-22 01:25:40|119.36|117.56|119.4|117.6|119.42|117.62|119.36|117.56|8
1655861150000|2022-06-22 01:25:50|119.39|117.59|119.4|117.6|119.4|117.6|119.38|117.58|4
1655861160000|2022-06-22 01:26:00|119.39|117.59|119.39|117.59|119.4|117.6|119.38|117.58|6
1655861170000|2022-06-22 01:26:10|119.38|117.58|119.35|117.55|119.39|117.59|119.35|117.55|6
1655861180000|2022-06-22 01:26:20|119.36|117.56|119.34|117.54|119.36|117.56|119.33|117.53|4
1655861190000|2022-06-22 01:26:30|119.33|117.53|119.33|117.53|119.33|117.53|119.32|117.52|3
1655861200000|2022-06-22 01:26:40|119.32|117.52|119.32|117.52|119.32|117.52|119.32|117.52|1
1655861230000|2022-06-22 01:27:10|119.33|117.53|119.32|117.52|119.33|117.53|119.32|117.52|2
1655861250000|2022-06-22 01:27:30|119.31|117.51|119.31|117.51|119.31|117.51|119.31|117.51|1
1655861260000|2022-06-22 01:27:40|119.32|117.52|119.36|117.56|119.37|117.57|119.32|117.52|6
1655861270000|2022-06-22 01:27:50|119.37|117.57|119.42|117.62|119.43|117.63|119.37|117.57|10
1655861280000|2022-06-22 01:28:00|119.41|117.61|119.44|117.64|119.44|117.64|119.4|117.6|4
1655861290000|2022-06-22 01:28:10|119.47|117.67|119.65|117.85|119.69|117.89|119.47|117.67|16
1655861300000|2022-06-22 01:28:20|119.66|117.86|119.63|117.83|119.66|117.86|119.63|117.83|4
1655861310000|2022-06-22 01:28:30|119.62|117.82|119.53|117.73|119.62|117.82|119.53|117.73|9
1655861320000|2022-06-22 01:28:40|119.52|117.72|119.32|117.52|119.52|117.72|119.32|117.52|11
1655861330000|2022-06-22 01:28:50|119.31|117.51|119.35|117.55|119.38|117.58|119.31|117.51|10
1655861340000|2022-06-22 01:29:00|119.34|117.54|119.08|117.28|119.34|117.54|119.08|117.28|16
1655861350000|2022-06-22 01:29:10|119.09|117.29|118.99|117.19|119.09|117.29|118.99|117.19|9
1655861360000|2022-06-22 01:29:20|118.98|117.18|118.98|117.18|118.99|117.19|118.98|117.18|3
1655861370000|2022-06-22 01:29:30|118.96|117.16|119.05|117.25|119.05|117.25|118.93|117.13|10
1655861380000|2022-06-22 01:29:40|119.06|117.26|119.39|117.59|119.39|117.59|119.06|117.26|21
1655861390000|2022-06-22 01:29:50|119.4|117.6|119.26|117.46|119.4|117.6|119.23|117.43|14
1655861400000|2022-06-22 01:30:00|119.27|117.47|119.16|117.36|119.29|117.49|119.11|117.31|13
1655861410000|2022-06-22 01:30:10|119.17|117.37|119.17|117.37|119.17|117.37|119.16|117.36|7
1655861420000|2022-06-22 01:30:20|119.18|117.38|119.35|117.55|119.36|117.56|119.18|117.38|15
1655861430000|2022-06-22 01:30:30|119.34|117.54|119.48|117.68|119.48|117.68|119.34|117.54|8
1655861440000|2022-06-22 01:30:40|119.49|117.69|119.63|117.83|119.63|117.83|119.49|117.69|17
1655861450000|2022-06-22 01:30:50|119.64|117.84|119.62|117.82|119.69|117.89|119.62|117.82|12
1655861460000|2022-06-22 01:31:00|119.58|117.78|119.49|117.69|119.6|117.8|119.49|117.69|9
1655861470000|2022-06-22 01:31:10|119.47|117.67|119.58|117.78|119.58|117.78|119.45|117.65|13
1655861480000|2022-06-22 01:31:20|119.57|117.77|119.58|117.78|119.59|117.79|119.57|117.77|6
1655861490000|2022-06-22 01:31:30|119.59|117.79|119.58|117.78|119.59|117.79|119.58|117.78|6
1655861500000|2022-06-22 01:31:40|119.57|117.77|119.59|117.79|119.62|117.82|119.57|117.77|11
1655861510000|2022-06-22 01:31:50|119.58|117.78|119.59|117.79|119.59|117.79|119.57|117.77|7
1655861520000|2022-06-22 01:32:00|119.58|117.78|119.59|117.79|119.61|117.81|119.57|117.77|7
1655861530000|2022-06-22 01:32:10|119.62|117.82|119.6|117.8|119.62|117.82|119.59|117.79|7
1655861540000|2022-06-22 01:32:20|119.61|117.81|119.64|117.84|119.64|117.84|119.61|117.81|5
1655861550000|2022-06-22 01:32:30|119.63|117.83|119.61|117.81|119.64|117.84|119.61|117.81|4
1655861560000|2022-06-22 01:32:40|119.6|117.8|119.55|117.75|119.6|117.8|119.55|117.75|12
1655861570000|2022-06-22 01:32:50|119.56|117.76|119.62|117.82|119.64|117.84|119.56|117.76|12
1655861580000|2022-06-22 01:33:00|119.61|117.81|119.6|117.8|119.61|117.81|119.6|117.8|2
1655861590000|2022-06-22 01:33:10|119.61|117.81|119.63|117.83|119.63|117.83|119.61|117.81|4
1655861600000|2022-06-22 01:33:20|119.64|117.84|119.63|117.83|119.65|117.85|119.63|117.83|4
1655861610000|2022-06-22 01:33:30|119.64|117.84|119.71|117.91|119.72|117.92|119.64|117.84|8
1655861630000|2022-06-22 01:33:50|119.7|117.9|119.67|117.87|119.7|117.9|119.67|117.87|3
1655861640000|2022-06-22 01:34:00|119.66|117.86|119.66|117.86|119.66|117.86|119.66|117.86|1
1655861660000|2022-06-22 01:34:20|119.67|117.87|119.95|118.15|119.95|118.15|119.67|117.87|19
1655861670000|2022-06-22 01:34:30|119.96|118.16|119.95|118.15|120|118.2|119.95|118.15|7
1655861680000|2022-06-22 01:34:40|119.93|118.13|119.93|118.13|119.93|118.13|119.92|118.12|3
1655861690000|2022-06-22 01:34:50|119.94|118.14|119.92|118.12|119.94|118.14|119.91|118.11|6
1655861700000|2022-06-22 01:35:00|119.93|118.13|119.88|118.08|120|118.2|119.88|118.08|20
1655861710000|2022-06-22 01:35:10|119.87|118.07|119.87|118.07|119.87|118.07|119.83|118.03|9
1655861720000|2022-06-22 01:35:20|119.88|118.08|119.87|118.07|119.9|118.1|119.85|118.05|15
1655861730000|2022-06-22 01:35:30|119.86|118.06|119.84|118.04|119.86|118.06|119.84|118.04|5
1655861740000|2022-06-22 01:35:40|119.83|118.03|119.77|117.97|119.84|118.04|119.73|117.93|11
1655861750000|2022-06-22 01:35:50|119.76|117.96|119.67|117.87|119.77|117.97|119.67|117.87|8
1655861760000|2022-06-22 01:36:00|119.66|117.86|119.66|117.86|119.66|117.86|119.64|117.84|4
1655861770000|2022-06-22 01:36:10|119.67|117.87|119.69|117.89|119.69|117.89|119.66|117.86|7
1655861780000|2022-06-22 01:36:20|119.7|117.9|119.7|117.9|119.7|117.9|119.7|117.9|1
1655861790000|2022-06-22 01:36:30|119.71|117.91|119.81|118.01|119.81|118.01|119.71|117.91|4
1655861800000|2022-06-22 01:36:40|119.78|117.98|119.75|117.95|119.79|117.99|119.75|117.95|7
1655861810000|2022-06-22 01:36:50|119.76|117.96|119.76|117.96|119.76|117.96|119.76|117.96|1
1655861820000|2022-06-22 01:37:00|119.77|117.97|119.7|117.9|119.8|118|119.69|117.89|11
1655861830000|2022-06-22 01:37:10|119.68|117.88|119.79|117.99|119.79|117.99|119.68|117.88|9
1655861840000|2022-06-22 01:37:20|119.78|117.98|119.8|118|119.8|118|119.76|117.96|7
1655861850000|2022-06-22 01:37:30|119.79|117.99|119.83|118.03|119.83|118.03|119.78|117.98|8
1655861860000|2022-06-22 01:37:40|119.84|118.04|119.85|118.05|119.87|118.07|119.84|118.04|5
1655861870000|2022-06-22 01:37:50|119.86|118.06|119.86|118.06|119.87|118.07|119.84|118.04|6
1655861880000|2022-06-22 01:38:00|119.87|118.07|119.81|118.01|119.87|118.07|119.81|118.01|9
1655861890000|2022-06-22 01:38:10|119.79|117.99|119.82|118.02|119.82|118.02|119.76|117.96|10
1655861900000|2022-06-22 01:38:20|119.81|118.01|119.76|117.96|119.81|118.01|119.76|117.96|6
1655861920000|2022-06-22 01:38:40|119.77|117.97|119.85|118.05|119.86|118.06|119.76|117.96|10
1655861930000|2022-06-22 01:38:50|119.83|118.03|119.82|118.02|119.84|118.04|119.82|118.02|6
1655861940000|2022-06-22 01:39:00|119.81|118.01|119.75|117.95|119.81|118.01|119.74|117.94|7
1655861950000|2022-06-22 01:39:10|119.76|117.96|119.84|118.04|119.84|118.04|119.76|117.96|6
1655861960000|2022-06-22 01:39:20|119.86|118.06|119.76|117.96|119.86|118.06|119.76|117.96|3
1655861970000|2022-06-22 01:39:30|119.77|117.97|119.76|117.96|119.77|117.97|119.71|117.91|10
1655861980000|2022-06-22 01:39:40|119.75|117.95|119.77|117.97|119.79|117.99|119.74|117.94|15
1655861990000|2022-06-22 01:39:50|119.76|117.96|119.71|117.91|119.78|117.98|119.71|117.91|7
1655862000000|2022-06-22 01:40:00|119.7|117.9|119.61|117.81|119.7|117.9|119.61|117.81|5
1655862010000|2022-06-22 01:40:10|119.63|117.83|119.74|117.94|119.74|117.94|119.63|117.83|12
1655862020000|2022-06-22 01:40:20|119.76|117.96|119.73|117.93|119.77|117.97|119.72|117.92|12
1655862030000|2022-06-22 01:40:30|119.72|117.92|119.69|117.89|119.73|117.93|119.68|117.88|7
1655862040000|2022-06-22 01:40:40|119.71|117.91|119.64|117.84|119.71|117.91|119.64|117.84|5
1655862050000|2022-06-22 01:40:50|119.68|117.88|119.68|117.88|119.7|117.9|119.67|117.87|11
1655862060000|2022-06-22 01:41:00|119.64|117.84|119.63|117.83|119.64|117.84|119.63|117.83|4
1655862070000|2022-06-22 01:41:10|119.64|117.84|119.66|117.86|119.66|117.86|119.64|117.84|3
1655862080000|2022-06-22 01:41:20|119.67|117.87|119.63|117.83|119.67|117.87|119.62|117.82|9
1655862090000|2022-06-22 01:41:30|119.62|117.82|119.56|117.76|119.62|117.82|119.56|117.76|4
1655862100000|2022-06-22 01:41:40|119.57|117.77|119.56|117.76|119.57|117.77|119.56|117.76|12
1655862110000|2022-06-22 01:41:50|119.55|117.75|119.51|117.71|119.55|117.75|119.51|117.71|3
1655862120000|2022-06-22 01:42:00|119.5|117.7|119.36|117.56|119.5|117.7|119.36|117.56|14
1655862130000|2022-06-22 01:42:10|119.34|117.54|119.17|117.37|119.34|117.54|119.16|117.36|12
1655862140000|2022-06-22 01:42:20|119.19|117.39|119.13|117.33|119.23|117.43|119.13|117.33|13
1655862150000|2022-06-22 01:42:30|119.14|117.34|119.08|117.28|119.15|117.35|119.08|117.28|11
1655862160000|2022-06-22 01:42:40|119.07|117.27|119.15|117.35|119.18|117.38|119.06|117.26|14
1655862170000|2022-06-22 01:42:50|119.14|117.34|119.13|117.33|119.15|117.35|119.13|117.33|8
1655862180000|2022-06-22 01:43:00|119.12|117.32|119.23|117.43|119.24|117.44|119.07|117.27|14
1655862190000|2022-06-22 01:43:10|119.22|117.42|119.02|117.22|119.22|117.42|119.01|117.21|14
1655862200000|2022-06-22 01:43:20|119.01|117.21|118.98|117.18|119.07|117.27|118.97|117.17|14
1655862210000|2022-06-22 01:43:30|118.97|117.17|119.04|117.24|119.05|117.25|118.94|117.14|16
1655862220000|2022-06-22 01:43:40|119.05|117.25|119.13|117.33|119.15|117.35|119.05|117.25|13
1655862230000|2022-06-22 01:43:50|119.12|117.32|119.03|117.23|119.12|117.32|119.03|117.23|6
1655862240000|2022-06-22 01:44:00|119.02|117.22|119.05|117.25|119.06|117.26|119.01|117.21|11
1655862250000|2022-06-22 01:44:10|119.04|117.24|118.97|117.17|119.04|117.24|118.97|117.17|5
1655862260000|2022-06-22 01:44:20|118.98|117.18|119|117.2|119.04|117.24|118.98|117.18|7
1655862270000|2022-06-22 01:44:30|119.01|117.21|118.96|117.16|119.02|117.22|118.96|117.16|6
1655862280000|2022-06-22 01:44:40|118.95|117.15|118.95|117.15|118.96|117.16|118.95|117.15|3
1655862290000|2022-06-22 01:44:50|118.96|117.16|118.84|117.04|118.96|117.16|118.84|117.04|6
1655862300000|2022-06-22 01:45:00|118.78|116.98|118.8|117|118.85|117.05|118.77|116.97|16
1655862310000|2022-06-22 01:45:10|118.77|116.97|118.56|116.76|118.77|116.97|118.5|116.7|13
1655862320000|2022-06-22 01:45:20|118.54|116.74|118.51|116.71|118.63|116.83|118.51|116.71|22
1655862330000|2022-06-22 01:45:30|118.45|116.65|118.46|116.66|118.52|116.72|118.42|116.62|18
1655862340000|2022-06-22 01:45:40|118.47|116.67|118.37|116.57|118.47|116.67|118.35|116.55|15
1655862350000|2022-06-22 01:45:50|118.36|116.56|118.47|116.67|118.47|116.67|118.35|116.55|11
1655862360000|2022-06-22 01:46:00|118.46|116.66|118.44|116.64|118.48|116.68|118.41|116.61|17
1655862370000|2022-06-22 01:46:10|118.42|116.62|118.34|116.54|118.42|116.62|118.34|116.54|9
1655862380000|2022-06-22 01:46:20|118.33|116.53|118.33|116.53|118.34|116.54|118.31|116.51|9
1655862390000|2022-06-22 01:46:30|118.35|116.55|118.33|116.53|118.39|116.59|118.33|116.53|10
1655862400000|2022-06-22 01:46:40|118.34|116.54|118.35|116.55|118.38|116.58|118.34|116.54|8
1655862410000|2022-06-22 01:46:50|118.36|116.56|118.32|116.52|118.36|116.56|118.31|116.51|13
1655862420000|2022-06-22 01:47:00|118.31|116.51|118.33|116.53|118.33|116.53|118.31|116.51|5
1655862430000|2022-06-22 01:47:10|118.34|116.54|118.33|116.53|118.34|116.54|118.33|116.53|6
1655862440000|2022-06-22 01:47:20|118.32|116.52|118.3|116.5|118.32|116.52|118.3|116.5|3
1655862450000|2022-06-22 01:47:30|118.31|116.51|118.29|116.49|118.31|116.51|118.29|116.49|3
1655862460000|2022-06-22 01:47:40|118.28|116.48|118.28|116.48|118.29|116.49|118.28|116.48|7
1655862470000|2022-06-22 01:47:50|118.27|116.47|118.13|116.33|118.28|116.48|118.13|116.33|8
1655862480000|2022-06-22 01:48:00|118.12|116.32|118.13|116.33|118.19|116.39|118.12|116.32|13
1655862490000|2022-06-22 01:48:10|118.11|116.31|118.09|116.29|118.12|116.32|118.09|116.29|6
1655862500000|2022-06-22 01:48:20|118.1|116.3|118.08|116.28|118.11|116.31|118.04|116.24|12
1655862510000|2022-06-22 01:48:30|118.07|116.27|118.1|116.3|118.11|116.31|118.05|116.25|13
1655862520000|2022-06-22 01:48:40|118.11|116.31|118.06|116.26|118.15|116.35|118.06|116.26|16
1655862530000|2022-06-22 01:48:50|118.07|116.27|118.06|116.26|118.13|116.33|118.05|116.25|15
1655862540000|2022-06-22 01:49:00|118.05|116.25|118|116.2|118.05|116.25|118|116.2|16
1655862550000|2022-06-22 01:49:10|117.98|116.18|118.03|116.23|118.03|116.23|117.98|116.18|7
1655862560000|2022-06-22 01:49:20|118.04|116.24|118.11|116.31|118.14|116.34|118.04|116.24|12
1655862570000|2022-06-22 01:49:30|118.12|116.32|118.19|116.39|118.19|116.39|118.11|116.31|13
1655862580000|2022-06-22 01:49:40|118.18|116.38|118.19|116.39|118.19|116.39|118.17|116.37|10
1655862590000|2022-06-22 01:49:50|118.2|116.4|118.13|116.33|118.21|116.41|118.13|116.33|10
1655862600000|2022-06-22 01:50:00|118.16|116.36|118.18|116.38|118.18|116.38|118.15|116.35|7
1655862610000|2022-06-22 01:50:10|118.17|116.37|118.19|116.39|118.19|116.39|118.16|116.36|7
1655862620000|2022-06-22 01:50:20|118.18|116.38|118.18|116.38|118.18|116.38|118.17|116.37|3
1655862630000|2022-06-22 01:50:30|118.17|116.37|118.34|116.54|118.34|116.54|118.17|116.37|11
1655862640000|2022-06-22 01:50:40|118.33|116.53|118.28|116.48|118.34|116.54|118.28|116.48|8
1655862650000|2022-06-22 01:50:50|118.26|116.46|118.29|116.49|118.3|116.5|118.26|116.46|6
1655862660000|2022-06-22 01:51:00|118.3|116.5|118.29|116.49|118.3|116.5|118.26|116.46|7
1655862670000|2022-06-22 01:51:10|118.3|116.5|118.3|116.5|118.31|116.51|118.29|116.49|5
1655862680000|2022-06-22 01:51:20|118.31|116.51|118.31|116.51|118.31|116.51|118.31|116.51|1
1655862690000|2022-06-22 01:51:30|118.3|116.5|118.22|116.42|118.3|116.5|118.22|116.42|9
1655862700000|2022-06-22 01:51:40|118.19|116.39|118.02|116.22|118.19|116.39|118.01|116.21|14
1655862710000|2022-06-22 01:51:50|118.01|116.21|117.95|116.15|118.01|116.21|117.95|116.15|19
1655862720000|2022-06-22 01:52:00|117.97|116.17|117.69|115.89|117.97|116.17|117.69|115.89|21
1655862730000|2022-06-22 01:52:10|117.67|115.87|117.58|115.78|117.67|115.87|117.58|115.78|24
1655862740000|2022-06-22 01:52:20|117.54|115.74|117.64|115.84|117.72|115.92|117.54|115.74|19
1655862750000|2022-06-22 01:52:30|117.65|115.85|117.71|115.91|117.71|115.91|117.63|115.83|12
1655862760000|2022-06-22 01:52:40|117.72|115.92|117.72|115.92|117.72|115.92|117.72|115.92|1
1655862770000|2022-06-22 01:52:50|117.73|115.93|117.77|115.97|117.79|115.99|117.73|115.93|11
1655862780000|2022-06-22 01:53:00|117.76|115.96|117.74|115.94|117.77|115.97|117.72|115.92|10
1655862790000|2022-06-22 01:53:10|117.73|115.93|117.7|115.9|117.75|115.95|117.69|115.89|13
1655862800000|2022-06-22 01:53:20|117.68|115.88|117.68|115.88|117.68|115.88|117.53|115.73|19
1655862810000|2022-06-22 01:53:30|117.71|115.91|118.02|116.22|118.02|116.22|117.7|115.9|17
1655862820000|2022-06-22 01:53:40|118.01|116.21|117.97|116.17|118.06|116.26|117.96|116.16|10
1655862830000|2022-06-22 01:53:50|117.96|116.16|117.88|116.08|117.96|116.16|117.88|116.08|17
1655862840000|2022-06-22 01:54:00|117.89|116.09|117.92|116.12|117.93|116.13|117.89|116.09|9
1655862850000|2022-06-22 01:54:10|117.9|116.1|117.92|116.12|117.93|116.13|117.89|116.09|9
1655862860000|2022-06-22 01:54:20|117.91|116.11|117.87|116.07|117.93|116.13|117.87|116.07|11
1655862870000|2022-06-22 01:54:30|117.85|116.05|117.78|115.98|117.85|116.05|117.73|115.93|13
1655862880000|2022-06-22 01:54:40|117.79|115.99|117.7|115.9|117.82|116.02|117.7|115.9|16
1655862890000|2022-06-22 01:54:50|117.69|115.89|117.49|115.69|117.69|115.89|117.49|115.69|19
1655862900000|2022-06-22 01:55:00|117.5|115.7|117.53|115.73|117.58|115.78|117.5|115.7|13
1655862910000|2022-06-22 01:55:10|117.51|115.71|117.51|115.71|117.56|115.76|117.51|115.71|11
1655862920000|2022-06-22 01:55:20|117.52|115.72|117.12|115.32|117.52|115.72|117.12|115.32|23
1655862930000|2022-06-22 01:55:30|117.1|115.3|117.27|115.47|117.27|115.47|117.03|115.23|22
1655862940000|2022-06-22 01:55:40|117.28|115.48|117.28|115.48|117.39|115.59|117.28|115.48|21
1655862950000|2022-06-22 01:55:50|117.27|115.47|117.05|115.25|117.27|115.47|117.05|115.25|15
1655862960000|2022-06-22 01:56:00|117.06|115.26|117.06|115.26|117.12|115.32|117.03|115.23|20
1655862970000|2022-06-22 01:56:10|117.04|115.24|117.05|115.25|117.05|115.25|117.01|115.21|8
1655862980000|2022-06-22 01:56:20|117.06|115.26|117.07|115.27|117.07|115.27|117.04|115.24|10
1655862990000|2022-06-22 01:56:30|117.06|115.26|117.03|115.23|117.06|115.26|117.01|115.21|13
1655863000000|2022-06-22 01:56:40|117.05|115.25|117.13|115.33|117.15|115.35|117.03|115.23|17
1655863010000|2022-06-22 01:56:50|117.14|115.34|117.14|115.34|117.14|115.34|117.12|115.32|17
1655863020000|2022-06-22 01:57:00|117.15|115.35|117.15|115.35|117.15|115.35|117.12|115.32|8
1655863030000|2022-06-22 01:57:10|117.27|115.47|117.32|115.52|117.34|115.54|117.27|115.47|14
1655863040000|2022-06-22 01:57:20|117.31|115.51|117.3|115.5|117.32|115.52|117.29|115.49|7
1655863050000|2022-06-22 01:57:30|117.29|115.49|117.19|115.39|117.31|115.51|117.12|115.32|13
1655863060000|2022-06-22 01:57:40|117.2|115.4|117.2|115.4|117.22|115.42|117.19|115.39|15
1655863070000|2022-06-22 01:57:50|117.19|115.39|117.06|115.26|117.19|115.39|117.05|115.25|20
1655863080000|2022-06-22 01:58:00|117.05|115.25|117.03|115.23|117.05|115.25|117.02|115.22|10
1655863090000|2022-06-22 01:58:10|117.04|115.24|117.02|115.22|117.09|115.29|117.02|115.22|8
1655863100000|2022-06-22 01:58:20|117.03|115.23|117.1|115.3|117.12|115.32|117.03|115.23|13
1655863110000|2022-06-22 01:58:30|117.09|115.29|117.11|115.31|117.13|115.33|117.09|115.29|10
1655863120000|2022-06-22 01:58:40|117.09|115.29|117.02|115.22|117.09|115.29|117.02|115.22|8
1655863130000|2022-06-22 01:58:50|117.01|115.21|117.11|115.31|117.13|115.33|117.01|115.21|17
1655863140000|2022-06-22 01:59:00|117.1|115.3|117.11|115.31|117.12|115.32|117.03|115.23|16
1655863150000|2022-06-22 01:59:10|117.1|115.3|117.04|115.24|117.1|115.3|117.04|115.24|11
1655863160000|2022-06-22 01:59:20|117.05|115.25|117.06|115.26|117.09|115.29|117.05|115.25|9
1655863170000|2022-06-22 01:59:30|117.05|115.25|117.02|115.22|117.05|115.25|117.02|115.22|4
1655863180000|2022-06-22 01:59:40|116.97|115.17|116.93|115.13|116.97|115.17|116.93|115.13|8
1655863190000|2022-06-22 01:59:50|116.92|115.12|116.82|115.02|116.92|115.12|116.8|115|23
1655863200000|2022-06-22 02:00:00|116.83|115.03|116.82|115.02|116.87|115.07|116.79|114.99|18
1655863210000|2022-06-22 02:00:10|116.83|115.03|116.96|115.16|116.96|115.16|116.82|115.02|16
1655863220000|2022-06-22 02:00:20|116.97|115.17|116.95|115.15|116.99|115.19|116.95|115.15|10
1655863230000|2022-06-22 02:00:30|116.96|115.16|117.02|115.22|117.08|115.28|116.96|115.16|14
1655863240000|2022-06-22 02:00:40|117|115.2|117.08|115.28|117.08|115.28|117|115.2|12
1655863250000|2022-06-22 02:00:50|117.07|115.27|117.01|115.21|117.07|115.27|116.96|115.16|13
1655863260000|2022-06-22 02:01:00|117.02|115.22|117.12|115.32|117.13|115.33|117.01|115.21|12
1655863270000|2022-06-22 02:01:10|117.06|115.26|117.07|115.27|117.14|115.34|117.06|115.26|19
1655863280000|2022-06-22 02:01:20|117.05|115.25|117.02|115.22|117.06|115.26|117.02|115.22|15
1655863290000|2022-06-22 02:01:30|117.01|115.21|116.99|115.19|117.03|115.23|116.94|115.14|11
1655863300000|2022-06-22 02:01:40|116.98|115.18|117|115.2|117|115.2|116.95|115.15|12
1655863310000|2022-06-22 02:01:50|116.99|115.19|117|115.2|117|115.2|116.93|115.13|12
1655863320000|2022-06-22 02:02:00|116.97|115.17|116.94|115.14|117.02|115.22|116.93|115.13|15
1655863330000|2022-06-22 02:02:10|116.93|115.13|116.92|115.12|116.93|115.13|116.89|115.09|12
1655863340000|2022-06-22 02:02:20|116.93|115.13|116.92|115.12|116.93|115.13|116.89|115.09|8
1655863350000|2022-06-22 02:02:30|116.93|115.13|116.66|114.86|116.95|115.15|116.66|114.86|20
1655863360000|2022-06-22 02:02:40|116.68|114.88|116.51|114.71|116.68|114.88|116.51|114.71|20
1655863370000|2022-06-22 02:02:50|116.5|114.7|116.52|114.72|116.52|114.72|116.47|114.67|26
1655863380000|2022-06-22 02:03:00|116.51|114.71|116.73|114.93|116.77|114.97|116.51|114.71|22
1655863390000|2022-06-22 02:03:10|116.72|114.92|116.75|114.95|116.75|114.95|116.68|114.88|19
1655863400000|2022-06-22 02:03:20|116.74|114.94|117|115.2|117.05|115.25|116.74|114.94|18
1655863410000|2022-06-22 02:03:30|117.02|115.22|117.11|115.31|117.14|115.34|117.02|115.22|17
1655863420000|2022-06-22 02:03:40|117.12|115.32|117.14|115.34|117.18|115.38|117.11|115.31|16
1655863430000|2022-06-22 02:03:50|117.13|115.33|117.07|115.27|117.16|115.36|117.07|115.27|16
1655863440000|2022-06-22 02:04:00|117.08|115.28|116.93|115.13|117.12|115.32|116.93|115.13|24
1655863450000|2022-06-22 02:04:10|116.92|115.12|116.97|115.17|116.97|115.17|116.85|115.05|16
1655863460000|2022-06-22 02:04:20|116.98|115.18|117.02|115.22|117.02|115.22|116.94|115.14|19
1655863470000|2022-06-22 02:04:30|117.01|115.21|117.05|115.25|117.05|115.25|116.99|115.19|20
1655863480000|2022-06-22 02:04:40|117.04|115.24|117.03|115.23|117.07|115.27|117.03|115.23|13
1655863490000|2022-06-22 02:04:50|117.04|115.24|116.96|115.16|117.05|115.25|116.95|115.15|15
1655863500000|2022-06-22 02:05:00|116.97|115.17|116.99|115.19|117.01|115.21|116.94|115.14|13
1655863510000|2022-06-22 02:05:10|117|115.2|117.03|115.23|117.04|115.24|117|115.2|9
1655863520000|2022-06-22 02:05:20|117.02|115.22|117.01|115.21|117.02|115.22|116.95|115.15|6
1655863530000|2022-06-22 02:05:30|117.02|115.22|117.03|115.23|117.04|115.24|117.01|115.21|9
1655863540000|2022-06-22 02:05:40|117.04|115.24|117.04|115.24|117.05|115.25|117.02|115.22|11
1655863550000|2022-06-22 02:05:50|117.05|115.25|117.04|115.24|117.11|115.31|117.04|115.24|8
1655863560000|2022-06-22 02:06:00|117.03|115.23|117.05|115.25|117.05|115.25|117.03|115.23|11
1655863570000|2022-06-22 02:06:10|117.04|115.24|117.11|115.31|117.13|115.33|117.04|115.24|12
1655863580000|2022-06-22 02:06:20|117.1|115.3|116.95|115.15|117.1|115.3|116.93|115.13|18
1655863590000|2022-06-22 02:06:30|116.94|115.14|116.95|115.15|117|115.2|116.94|115.14|13
1655863600000|2022-06-22 02:06:40|116.98|115.18|116.95|115.15|116.99|115.19|116.95|115.15|10
1655863610000|2022-06-22 02:06:50|116.94|115.14|116.94|115.14|116.95|115.15|116.94|115.14|5
1655863620000|2022-06-22 02:07:00|116.95|115.15|116.95|115.15|116.96|115.16|116.93|115.13|9
1655863630000|2022-06-22 02:07:10|116.94|115.14|116.93|115.13|116.95|115.15|116.93|115.13|4
1655863640000|2022-06-22 02:07:20|116.92|115.12|116.61|114.81|116.92|115.12|116.56|114.76|22
1655863650000|2022-06-22 02:07:30|116.58|114.78|116.61|114.81|116.61|114.81|116.56|114.76|8
1655863660000|2022-06-22 02:07:40|116.6|114.8|116.61|114.81|116.62|114.82|116.59|114.79|7
1655863670000|2022-06-22 02:07:50|116.6|114.8|116.59|114.79|116.62|114.82|116.59|114.79|6
1655863680000|2022-06-22 02:08:00|116.58|114.78|116.56|114.76|116.6|114.8|116.54|114.74|10
1655863690000|2022-06-22 02:08:10|116.57|114.77|116.56|114.76|116.57|114.77|116.52|114.72|13
1655863700000|2022-06-22 02:08:20|116.5|114.7|116.63|114.83|116.63|114.83|116.46|114.66|14
1655863710000|2022-06-22 02:08:30|116.64|114.84|116.65|114.85|116.71|114.91|116.64|114.84|15
1655863720000|2022-06-22 02:08:40|116.64|114.84|116.6|114.8|116.65|114.85|116.6|114.8|16
1655863730000|2022-06-22 02:08:50|116.61|114.81|116.55|114.75|116.63|114.83|116.55|114.75|16
1655863740000|2022-06-22 02:09:00|116.56|114.76|116.55|114.75|116.6|114.8|116.49|114.69|15
1655863750000|2022-06-22 02:09:10|116.56|114.76|116.52|114.72|116.58|114.78|116.52|114.72|10
1655863760000|2022-06-22 02:09:20|116.53|114.73|116.55|114.75|116.56|114.76|116.5|114.7|12
1655863770000|2022-06-22 02:09:30|116.54|114.74|116.5|114.7|116.55|114.75|116.5|114.7|7
1655863780000|2022-06-22 02:09:40|116.49|114.69|116.44|114.64|116.49|114.69|116.43|114.63|13
1655863790000|2022-06-22 02:09:50|116.43|114.63|116.43|114.63|116.44|114.64|116.41|114.61|7
1655863800000|2022-06-22 02:10:00|116.44|114.64|116.52|114.72|116.52|114.72|116.44|114.64|11
1655863810000|2022-06-22 02:10:10|116.51|114.71|116.69|114.89|116.7|114.9|116.51|114.71|15
1655863820000|2022-06-22 02:10:20|116.7|114.9|116.73|114.93|116.73|114.93|116.69|114.89|10
1655863830000|2022-06-22 02:10:30|116.71|114.91|116.71|114.91|116.71|114.91|116.7|114.9|5
1655863840000|2022-06-22 02:10:40|116.7|114.9|116.71|114.91|116.72|114.92|116.7|114.9|10
1655863850000|2022-06-22 02:10:50|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|6
1655863860000|2022-06-22 02:11:00|116.72|114.92|116.73|114.93|116.74|114.94|116.71|114.91|9
1655863870000|2022-06-22 02:11:10|116.71|114.91|116.7|114.9|116.72|114.92|116.7|114.9|6
1655863880000|2022-06-22 02:11:20|116.71|114.91|116.73|114.93|116.74|114.94|116.69|114.89|14
1655863890000|2022-06-22 02:11:30|116.68|114.88|116.71|114.91|116.76|114.96|116.68|114.88|13
1655863900000|2022-06-22 02:11:40|116.72|114.92|116.78|114.98|116.78|114.98|116.69|114.89|13
1655863910000|2022-06-22 02:11:50|116.76|114.96|116.75|114.95|116.77|114.97|116.75|114.95|11
1655863920000|2022-06-22 02:12:00|116.74|114.94|116.73|114.93|116.75|114.95|116.72|114.92|8
1655863930000|2022-06-22 02:12:10|116.75|114.95|116.57|114.77|116.76|114.96|116.56|114.76|14
1655863940000|2022-06-22 02:12:20|116.56|114.76|116.47|114.67|116.58|114.78|116.46|114.66|21
1655863950000|2022-06-22 02:12:30|116.46|114.66|116.48|114.68|116.54|114.74|116.46|114.66|10
1655863960000|2022-06-22 02:12:40|116.49|114.69|116.43|114.63|116.49|114.69|116.43|114.63|8
1655863970000|2022-06-22 02:12:50|116.4|114.6|116.36|114.56|116.4|114.6|116.36|114.56|14
1655863980000|2022-06-22 02:13:00|116.33|114.53|116.18|114.38|116.39|114.59|116.14|114.34|23
1655863990000|2022-06-22 02:13:10|116.16|114.36|116.04|114.24|116.18|114.38|116.02|114.22|12
1655864000000|2022-06-22 02:13:20|116.06|114.26|116.28|114.48|116.28|114.48|116.06|114.26|22
1655864010000|2022-06-22 02:13:30|116.29|114.49|116.25|114.45|116.37|114.57|116.25|114.45|19
1655864020000|2022-06-22 02:13:40|116.03|114.23|115.94|114.14|116.03|114.23|115.87|114.07|22
1655864030000|2022-06-22 02:13:50|115.93|114.13|116.01|114.21|116.01|114.21|115.92|114.12|17
1655864040000|2022-06-22 02:14:00|116|114.2|115.91|114.11|116.01|114.21|115.91|114.11|12
1655864050000|2022-06-22 02:14:10|115.9|114.1|115.9|114.1|115.91|114.11|115.8|114|19
1655864060000|2022-06-22 02:14:20|115.91|114.11|116.24|114.44|116.24|114.44|115.86|114.06|21
1655864070000|2022-06-22 02:14:30|116.23|114.43|116.33|114.53|116.34|114.54|116.2|114.4|13
1655864080000|2022-06-22 02:14:40|116.32|114.52|116.14|114.34|116.32|114.52|116.13|114.33|18
1655864090000|2022-06-22 02:14:50|116.15|114.35|116.24|114.44|116.3|114.5|116.15|114.35|19
1655864100000|2022-06-22 02:15:00|116.23|114.43|116.22|114.42|116.24|114.44|116.2|114.4|20
1655864110000|2022-06-22 02:15:10|116.21|114.41|116.2|114.4|116.22|114.42|116.2|114.4|16
1655864120000|2022-06-22 02:15:20|116.21|114.41|116.1|114.3|116.22|114.42|116.1|114.3|16
1655864130000|2022-06-22 02:15:30|116.06|114.26|115.93|114.13|116.06|114.26|115.91|114.11|10
1655864140000|2022-06-22 02:15:40|115.92|114.12|115.9|114.1|115.92|114.12|115.89|114.09|11
1655864150000|2022-06-22 02:15:50|115.92|114.12|115.93|114.13|115.95|114.15|115.92|114.12|6
1655864160000|2022-06-22 02:16:00|115.95|114.15|116.1|114.3|116.1|114.3|115.95|114.15|21
1655864170000|2022-06-22 02:16:10|116.11|114.31|116.11|114.31|116.15|114.35|116.1|114.3|13
1655864180000|2022-06-22 02:16:20|116.12|114.32|116.1|114.3|116.13|114.33|116.1|114.3|16
1655864190000|2022-06-22 02:16:30|116.12|114.32|116.31|114.51|116.31|114.51|116.1|114.3|14
1655864200000|2022-06-22 02:16:40|116.32|114.52|116.3|114.5|116.32|114.52|116.25|114.45|13
1655864210000|2022-06-22 02:16:50|116.29|114.49|116.33|114.53|116.35|114.55|116.29|114.49|18
1655864220000|2022-06-22 02:17:00|116.34|114.54|116.37|114.57|116.37|114.57|116.33|114.53|10
1655864230000|2022-06-22 02:17:10|116.39|114.59|116.37|114.57|116.39|114.59|116.36|114.56|4
1655864240000|2022-06-22 02:17:20|116.38|114.58|116.39|114.59|116.39|114.59|116.37|114.57|6
1655864250000|2022-06-22 02:17:30|116.4|114.6|116.42|114.62|116.42|114.62|116.4|114.6|5
1655864260000|2022-06-22 02:17:40|116.43|114.63|116.46|114.66|116.48|114.68|116.43|114.63|6
1655864270000|2022-06-22 02:17:50|116.45|114.65|116.39|114.59|116.45|114.65|116.35|114.55|10
1655864280000|2022-06-22 02:18:00|116.4|114.6|116.43|114.63|116.46|114.66|116.4|114.6|7
1655864290000|2022-06-22 02:18:10|116.42|114.62|116.5|114.7|116.51|114.71|116.42|114.62|10
1655864300000|2022-06-22 02:18:20|116.49|114.69|116.48|114.68|116.49|114.69|116.46|114.66|6
1655864310000|2022-06-22 02:18:30|116.49|114.69|116.51|114.71|116.53|114.73|116.49|114.69|7
1655864320000|2022-06-22 02:18:40|116.5|114.7|116.43|114.63|116.5|114.7|116.43|114.63|5
1655864330000|2022-06-22 02:18:50|116.44|114.64|116.44|114.64|116.44|114.64|116.44|114.64|1
1655864340000|2022-06-22 02:19:00|116.43|114.63|116.48|114.68|116.49|114.69|116.43|114.63|10
1655864350000|2022-06-22 02:19:10|116.49|114.69|116.48|114.68|116.5|114.7|116.48|114.68|4
1655864360000|2022-06-22 02:19:20|116.49|114.69|116.44|114.64|116.49|114.69|116.44|114.64|6
1655864370000|2022-06-22 02:19:30|116.45|114.65|116.48|114.68|116.48|114.68|116.45|114.65|4
1655864380000|2022-06-22 02:19:40|116.49|114.69|116.43|114.63|116.49|114.69|116.43|114.63|9
1655864390000|2022-06-22 02:19:50|116.42|114.62|116.25|114.45|116.42|114.62|116.25|114.45|16
1655864400000|2022-06-22 02:20:00|116.24|114.44|116.19|114.39|116.24|114.44|116.09|114.29|17
1655864410000|2022-06-22 02:20:10|116.18|114.38|116.15|114.35|116.18|114.38|116.14|114.34|7
1655864420000|2022-06-22 02:20:20|116.13|114.33|116.04|114.24|116.13|114.33|116.04|114.24|9
1655864430000|2022-06-22 02:20:30|116.07|114.27|116.1|114.3|116.1|114.3|116.06|114.26|11
1655864440000|2022-06-22 02:20:40|116.09|114.29|116.07|114.27|116.1|114.3|116.06|114.26|11
1655864450000|2022-06-22 02:20:50|116.08|114.28|116.02|114.22|116.08|114.28|115.97|114.17|8
1655864460000|2022-06-22 02:21:00|116.03|114.23|115.95|114.15|116.03|114.23|115.94|114.14|8
1655864470000|2022-06-22 02:21:10|115.97|114.17|115.99|114.19|116.02|114.22|115.96|114.16|10
1655864480000|2022-06-22 02:21:20|115.98|114.18|116.35|114.55|116.37|114.57|115.97|114.17|18
1655864490000|2022-06-22 02:21:30|116.34|114.54|116.45|114.65|116.45|114.65|116.34|114.54|7
1655864500000|2022-06-22 02:21:40|116.44|114.64|116.43|114.63|116.44|114.64|116.42|114.62|4
1655864510000|2022-06-22 02:21:50|116.44|114.64|116.44|114.64|116.47|114.67|116.42|114.62|11
1655864520000|2022-06-22 02:22:00|116.45|114.65|116.33|114.53|116.46|114.66|116.31|114.51|14
1655864530000|2022-06-22 02:22:10|116.34|114.54|116.32|114.52|116.34|114.54|116.3|114.5|7
1655864540000|2022-06-22 02:22:20|116.31|114.51|116.34|114.54|116.34|114.54|116.31|114.51|11
1655864550000|2022-06-22 02:22:30|116.35|114.55|116.57|114.77|116.58|114.78|116.33|114.53|20
1655864560000|2022-06-22 02:22:40|116.58|114.78|116.91|115.11|116.91|115.11|116.58|114.78|16
1655864570000|2022-06-22 02:22:50|116.96|115.16|116.83|115.03|116.96|115.16|116.71|114.91|19
1655864580000|2022-06-22 02:23:00|116.91|115.11|116.85|115.05|116.91|115.11|116.85|115.05|15
1655864590000|2022-06-22 02:23:10|116.79|114.99|116.8|115|116.8|115|116.78|114.98|8
1655864600000|2022-06-22 02:23:20|116.79|114.99|116.78|114.98|116.85|115.05|116.78|114.98|13
1655864610000|2022-06-22 02:23:30|116.79|114.99|116.8|115|116.82|115.02|116.79|114.99|13
1655864620000|2022-06-22 02:23:40|116.81|115.01|116.8|115|116.81|115.01|116.79|114.99|4
1655864630000|2022-06-22 02:23:50|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|1
1655864640000|2022-06-22 02:24:00|116.78|114.98|116.79|114.99|116.84|115.04|116.78|114.98|10
1655864650000|2022-06-22 02:24:10|116.78|114.98|116.73|114.93|116.78|114.98|116.73|114.93|9
1655864660000|2022-06-22 02:24:20|116.72|114.92|116.74|114.94|116.75|114.95|116.72|114.92|9
1655864670000|2022-06-22 02:24:30|116.73|114.93|116.74|114.94|116.75|114.95|116.73|114.93|8
1655864680000|2022-06-22 02:24:40|116.73|114.93|116.63|114.83|116.74|114.94|116.6|114.8|12
1655864690000|2022-06-22 02:24:50|116.62|114.82|116.65|114.85|116.7|114.9|116.62|114.82|14
1655864700000|2022-06-22 02:25:00|116.67|114.87|116.7|114.9|116.71|114.91|116.67|114.87|10
1655864710000|2022-06-22 02:25:10|116.69|114.89|116.68|114.88|116.7|114.9|116.6|114.8|13
1655864720000|2022-06-22 02:25:20|116.69|114.89|116.71|114.91|116.71|114.91|116.68|114.88|9
1655864730000|2022-06-22 02:25:30|116.72|114.92|116.84|115.04|116.84|115.04|116.72|114.92|8
1655864740000|2022-06-22 02:25:40|116.88|115.08|116.8|115|116.88|115.08|116.8|115|7
1655864750000|2022-06-22 02:25:50|116.79|114.99|116.78|114.98|116.79|114.99|116.69|114.89|18
1655864760000|2022-06-22 02:26:00|116.79|114.99|116.76|114.96|116.79|114.99|116.75|114.95|6
1655864770000|2022-06-22 02:26:10|116.73|114.93|116.8|115|116.82|115.02|116.73|114.93|9
1655864780000|2022-06-22 02:26:20|116.77|114.97|116.85|115.05|116.85|115.05|116.77|114.97|9
1655864790000|2022-06-22 02:26:30|116.9|115.1|116.9|115.1|116.93|115.13|116.9|115.1|12
1655864800000|2022-06-22 02:26:40|116.89|115.09|116.91|115.11|116.93|115.13|116.87|115.07|7
1655864810000|2022-06-22 02:26:50|116.93|115.13|116.94|115.14|116.94|115.14|116.93|115.13|2
1655864820000|2022-06-22 02:27:00|116.93|115.13|116.94|115.14|116.94|115.14|116.93|115.13|2
1655864830000|2022-06-22 02:27:10|116.95|115.15|116.95|115.15|116.98|115.18|116.95|115.15|12
1655864840000|2022-06-22 02:27:20|116.96|115.16|117.03|115.23|117.03|115.23|116.96|115.16|8
1655864850000|2022-06-22 02:27:30|117.04|115.24|117.05|115.25|117.05|115.25|117.01|115.21|9
1655864860000|2022-06-22 02:27:40|117.04|115.24|117.06|115.26|117.06|115.26|117.04|115.24|3
1655864870000|2022-06-22 02:27:50|117.2|115.4|117.16|115.36|117.21|115.41|117.13|115.33|12
1655864880000|2022-06-22 02:28:00|117.15|115.35|117.13|115.33|117.15|115.35|117.12|115.32|8
1655864890000|2022-06-22 02:28:10|117.14|115.34|117.19|115.39|117.2|115.4|117.14|115.34|10
1655864900000|2022-06-22 02:28:20|117.2|115.4|117.21|115.41|117.21|115.41|117.2|115.4|2
1655864910000|2022-06-22 02:28:30|117.22|115.42|117.22|115.42|117.22|115.42|117.22|115.42|1
1655864920000|2022-06-22 02:28:40|117.21|115.41|117.2|115.4|117.27|115.47|117.2|115.4|11
1655864930000|2022-06-22 02:28:50|117.19|115.39|117.22|115.42|117.27|115.47|117.19|115.39|13
1655864940000|2022-06-22 02:29:00|117.23|115.43|117.22|115.42|117.23|115.43|117.21|115.41|8
1655864950000|2022-06-22 02:29:10|117.21|115.41|117.11|115.31|117.21|115.41|117.1|115.3|12
1655864960000|2022-06-22 02:29:20|117.17|115.37|117.19|115.39|117.19|115.39|117.17|115.37|2
1655864970000|2022-06-22 02:29:30|117.2|115.4|117.2|115.4|117.21|115.41|117.19|115.39|5
1655864980000|2022-06-22 02:29:40|117.19|115.39|117.26|115.46|117.26|115.46|117.18|115.38|6
1655864990000|2022-06-22 02:29:50|117.27|115.47|117.24|115.44|117.27|115.47|117.23|115.43|5
1655865000000|2022-06-22 02:30:00|117.23|115.43|117.16|115.36|117.24|115.44|117.15|115.35|15
1655865010000|2022-06-22 02:30:10|117.17|115.37|117.25|115.45|117.25|115.45|117.17|115.37|7
1655865020000|2022-06-22 02:30:20|117.27|115.47|117.25|115.45|117.27|115.47|117.25|115.45|4
1655865030000|2022-06-22 02:30:30|117.26|115.46|117.23|115.43|117.28|115.48|117.23|115.43|8
1655865040000|2022-06-22 02:30:40|117.24|115.44|117.22|115.42|117.26|115.46|117.22|115.42|13
1655865050000|2022-06-22 02:30:50|117.21|115.41|117.16|115.36|117.21|115.41|117.16|115.36|6
1655865060000|2022-06-22 02:31:00|117.17|115.37|117.19|115.39|117.19|115.39|117.14|115.34|8
1655865070000|2022-06-22 02:31:10|117.2|115.4|117.23|115.43|117.24|115.44|117.2|115.4|9
1655865080000|2022-06-22 02:31:20|117.24|115.44|117.26|115.46|117.27|115.47|117.22|115.42|10
1655865090000|2022-06-22 02:31:30|117.27|115.47|117.27|115.47|117.28|115.48|117.26|115.46|5
1655865100000|2022-06-22 02:31:40|117.26|115.46|117.26|115.46|117.26|115.46|117.26|115.46|1
1655865110000|2022-06-22 02:31:50|117.28|115.48|117.26|115.46|117.28|115.48|117.26|115.46|3
1655865120000|2022-06-22 02:32:00|117.2|115.4|117.22|115.42|117.24|115.44|117.2|115.4|9
1655865140000|2022-06-22 02:32:20|117.23|115.43|117.24|115.44|117.25|115.45|117.23|115.43|6
1655865150000|2022-06-22 02:32:30|117.23|115.43|117.24|115.44|117.24|115.44|117.23|115.43|4
1655865160000|2022-06-22 02:32:40|117.25|115.45|117.31|115.51|117.31|115.51|117.24|115.44|7
1655865170000|2022-06-22 02:32:50|117.32|115.52|117.38|115.58|117.4|115.6|117.32|115.52|10
1655865180000|2022-06-22 02:33:00|117.37|115.57|117.31|115.51|117.37|115.57|117.31|115.51|12
1655865190000|2022-06-22 02:33:10|117.33|115.53|117.42|115.62|117.42|115.62|117.33|115.53|5
1655865200000|2022-06-22 02:33:20|117.43|115.63|117.44|115.64|117.46|115.66|117.43|115.63|6
1655865210000|2022-06-22 02:33:30|117.43|115.63|117.38|115.58|117.43|115.63|117.38|115.58|7
1655865220000|2022-06-22 02:33:40|117.37|115.57|117.42|115.62|117.42|115.62|117.34|115.54|10
1655865230000|2022-06-22 02:33:50|117.4|115.6|117.46|115.66|117.48|115.68|117.4|115.6|13
1655865240000|2022-06-22 02:34:00|117.45|115.65|117.41|115.61|117.46|115.66|117.41|115.61|11
1655865250000|2022-06-22 02:34:10|117.42|115.62|117.42|115.62|117.43|115.63|117.42|115.62|3
1655865260000|2022-06-22 02:34:20|117.41|115.61|117.41|115.61|117.42|115.62|117.41|115.61|3
1655865270000|2022-06-22 02:34:30|117.48|115.68|117.5|115.7|117.51|115.71|117.48|115.68|7
1655865280000|2022-06-22 02:34:40|117.49|115.69|117.49|115.69|117.5|115.7|117.48|115.68|7
1655865290000|2022-06-22 02:34:50|117.48|115.68|117.4|115.6|117.48|115.68|117.4|115.6|8
1655865300000|2022-06-22 02:35:00|117.39|115.59|117.42|115.62|117.43|115.63|117.33|115.53|12
1655865310000|2022-06-22 02:35:10|117.41|115.61|117.42|115.62|117.42|115.62|117.41|115.61|4
1655865320000|2022-06-22 02:35:20|117.45|115.65|117.52|115.72|117.54|115.74|117.45|115.65|9
1655865330000|2022-06-22 02:35:30|117.51|115.71|117.58|115.78|117.59|115.79|117.51|115.71|5
1655865340000|2022-06-22 02:35:40|117.59|115.79|117.49|115.69|117.6|115.8|117.49|115.69|9
1655865350000|2022-06-22 02:35:50|117.48|115.68|117.29|115.49|117.48|115.68|117.26|115.46|13
1655865360000|2022-06-22 02:36:00|117.28|115.48|117.19|115.39|117.3|115.5|117.19|115.39|10
1655865370000|2022-06-22 02:36:10|117.2|115.4|117.24|115.44|117.24|115.44|117.2|115.4|3
1655865380000|2022-06-22 02:36:20|117.23|115.43|117.21|115.41|117.23|115.43|117.2|115.4|6
1655865390000|2022-06-22 02:36:30|117.22|115.42|117.15|115.35|117.22|115.42|117.15|115.35|5
1655865400000|2022-06-22 02:36:40|117.18|115.38|117.29|115.49|117.29|115.49|117.18|115.38|7
1655865410000|2022-06-22 02:36:50|117.28|115.48|117.31|115.51|117.31|115.51|117.28|115.48|4
1655865420000|2022-06-22 02:37:00|117.3|115.5|117.27|115.47|117.3|115.5|117.27|115.47|6
1655865430000|2022-06-22 02:37:10|117.26|115.46|117.26|115.46|117.26|115.46|117.25|115.45|3
1655865440000|2022-06-22 02:37:20|117.25|115.45|117.21|115.41|117.26|115.46|117.19|115.39|9
1655865450000|2022-06-22 02:37:30|117.2|115.4|117.13|115.33|117.21|115.41|117.11|115.31|10
1655865460000|2022-06-22 02:37:40|117.12|115.32|117.08|115.28|117.12|115.32|117.08|115.28|10
1655865470000|2022-06-22 02:37:50|117.09|115.29|117.06|115.26|117.1|115.3|117.06|115.26|9
1655865480000|2022-06-22 02:38:00|117.07|115.27|117.15|115.35|117.15|115.35|117.02|115.22|10
1655865490000|2022-06-22 02:38:10|117.14|115.34|117.03|115.23|117.14|115.34|117.02|115.22|11
1655865500000|2022-06-22 02:38:20|117.02|115.22|117.06|115.26|117.06|115.26|117.02|115.22|6
1655865510000|2022-06-22 02:38:30|117.07|115.27|117.04|115.24|117.07|115.27|117.03|115.23|7
1655865520000|2022-06-22 02:38:40|117.05|115.25|117.11|115.31|117.11|115.31|117.05|115.25|7
1655865530000|2022-06-22 02:38:50|117.13|115.33|117.23|115.43|117.25|115.45|117.13|115.33|14
1655865540000|2022-06-22 02:39:00|117.24|115.44|117.18|115.38|117.24|115.44|117.18|115.38|10
1655865550000|2022-06-22 02:39:10|117.17|115.37|117.17|115.37|117.17|115.37|117.15|115.35|7
1655865560000|2022-06-22 02:39:20|117.16|115.36|117.18|115.38|117.19|115.39|117.16|115.36|9
1655865570000|2022-06-22 02:39:30|117.19|115.39|117.2|115.4|117.21|115.41|117.19|115.39|4
1655865580000|2022-06-22 02:39:40|117.21|115.41|117.22|115.42|117.22|115.42|117.19|115.39|9
1655865590000|2022-06-22 02:39:50|117.23|115.43|117.16|115.36|117.23|115.43|117.15|115.35|11
1655865600000|2022-06-22 02:40:00|117.17|115.37|117.18|115.38|117.18|115.38|117.14|115.34|8
1655865610000|2022-06-22 02:40:10|117.19|115.39|117.14|115.34|117.19|115.39|117.11|115.31|11
1655865620000|2022-06-22 02:40:20|117.15|115.35|117.14|115.34|117.17|115.37|117.14|115.34|6
1655865630000|2022-06-22 02:40:30|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1655865640000|2022-06-22 02:40:40|117.15|115.35|117.19|115.39|117.19|115.39|117.14|115.34|8
1655865650000|2022-06-22 02:40:50|117.2|115.4|117.26|115.46|117.26|115.46|117.2|115.4|7
1655865660000|2022-06-22 02:41:00|117.27|115.47|117.38|115.58|117.38|115.58|117.25|115.45|13
1655865670000|2022-06-22 02:41:10|117.39|115.59|117.39|115.59|117.4|115.6|117.37|115.57|8
1655865680000|2022-06-22 02:41:20|117.4|115.6|117.33|115.53|117.4|115.6|117.33|115.53|8
1655865690000|2022-06-22 02:41:30|117.34|115.54|117.35|115.55|117.35|115.55|117.34|115.54|2
1655865700000|2022-06-22 02:41:40|117.34|115.54|117.32|115.52|117.34|115.54|117.32|115.52|2
1655865710000|2022-06-22 02:41:50|117.31|115.51|117.34|115.54|117.34|115.54|117.31|115.51|4
1655865720000|2022-06-22 02:42:00|117.35|115.55|117.35|115.55|117.37|115.57|117.33|115.53|8
1655865730000|2022-06-22 02:42:10|117.36|115.56|117.34|115.54|117.36|115.56|117.33|115.53|5
1655865740000|2022-06-22 02:42:20|117.35|115.55|117.33|115.53|117.36|115.56|117.33|115.53|8
1655865750000|2022-06-22 02:42:30|117.34|115.54|117.32|115.52|117.35|115.55|117.31|115.51|9
1655865760000|2022-06-22 02:42:40|117.33|115.53|117.31|115.51|117.33|115.53|117.31|115.51|3
1655865770000|2022-06-22 02:42:50|117.3|115.5|117.32|115.52|117.34|115.54|117.28|115.48|15
1655865780000|2022-06-22 02:43:00|117.33|115.53|117.33|115.53|117.33|115.53|117.33|115.53|1
1655865790000|2022-06-22 02:43:10|117.31|115.51|117.35|115.55|117.36|115.56|117.31|115.51|3
1655865800000|2022-06-22 02:43:20|117.36|115.56|117.32|115.52|117.36|115.56|117.29|115.49|9
1655865810000|2022-06-22 02:43:30|117.31|115.51|117.33|115.53|117.33|115.53|117.31|115.51|3
1655865820000|2022-06-22 02:43:40|117.34|115.54|117.26|115.46|117.34|115.54|117.25|115.45|10
1655865830000|2022-06-22 02:43:50|117.27|115.47|117.3|115.5|117.3|115.5|117.26|115.46|5
1655865840000|2022-06-22 02:44:00|117.31|115.51|117.25|115.45|117.31|115.51|117.25|115.45|7
1655865850000|2022-06-22 02:44:10|117.24|115.44|117.22|115.42|117.24|115.44|117.22|115.42|5
1655865860000|2022-06-22 02:44:20|117.24|115.44|117.22|115.42|117.25|115.45|117.22|115.42|5
1655865870000|2022-06-22 02:44:30|117.23|115.43|117.2|115.4|117.24|115.44|117.2|115.4|10
1655865880000|2022-06-22 02:44:40|117.19|115.39|117.19|115.39|117.21|115.41|117.16|115.36|9
1655865890000|2022-06-22 02:44:50|117.2|115.4|117.24|115.44|117.24|115.44|117.2|115.4|9
1655865900000|2022-06-22 02:45:00|117.26|115.46|117.15|115.35|117.28|115.48|117.15|115.35|13
1655865910000|2022-06-22 02:45:10|117.16|115.36|117.24|115.44|117.24|115.44|117.16|115.36|12
1655865920000|2022-06-22 02:45:20|117.23|115.43|117.32|115.52|117.32|115.52|117.22|115.42|10
1655865930000|2022-06-22 02:45:30|117.31|115.51|117.31|115.51|117.32|115.52|117.3|115.5|5
1655865940000|2022-06-22 02:45:40|117.32|115.52|117.3|115.5|117.33|115.53|117.3|115.5|7
1655865950000|2022-06-22 02:45:50|117.31|115.51|117.3|115.5|117.31|115.51|117.3|115.5|2
1655865960000|2022-06-22 02:46:00|117.31|115.51|117.3|115.5|117.35|115.55|117.29|115.49|13
1655865970000|2022-06-22 02:46:10|117.31|115.51|117.32|115.52|117.33|115.53|117.3|115.5|7
1655865980000|2022-06-22 02:46:20|117.33|115.53|117.33|115.53|117.34|115.54|117.32|115.52|7
1655865990000|2022-06-22 02:46:30|117.34|115.54|117.39|115.59|117.39|115.59|117.34|115.54|3
1655866000000|2022-06-22 02:46:40|117.38|115.58|117.4|115.6|117.4|115.6|117.38|115.58|6
1655866010000|2022-06-22 02:46:50|117.39|115.59|117.4|115.6|117.4|115.6|117.39|115.59|4
1655866020000|2022-06-22 02:47:00|117.39|115.59|117.34|115.54|117.4|115.6|117.33|115.53|6
1655866030000|2022-06-22 02:47:10|117.35|115.55|117.37|115.57|117.38|115.58|117.35|115.55|5
1655866040000|2022-06-22 02:47:20|117.38|115.58|117.39|115.59|117.39|115.59|117.37|115.57|6
1655866050000|2022-06-22 02:47:30|117.38|115.58|117.38|115.58|117.39|115.59|117.38|115.58|3
1655866060000|2022-06-22 02:47:40|117.37|115.57|117.35|115.55|117.37|115.57|117.34|115.54|5
1655866070000|2022-06-22 02:47:50|117.36|115.56|117.35|115.55|117.36|115.56|117.33|115.53|8
1655866080000|2022-06-22 02:48:00|117.34|115.54|117.34|115.54|117.35|115.55|117.33|115.53|4
1655866090000|2022-06-22 02:48:10|117.35|115.55|117.37|115.57|117.38|115.58|117.35|115.55|7
1655866100000|2022-06-22 02:48:20|117.38|115.58|117.41|115.61|117.41|115.61|117.38|115.58|8
1655866110000|2022-06-22 02:48:30|117.43|115.63|117.38|115.58|117.44|115.64|117.38|115.58|13
1655866120000|2022-06-22 02:48:40|117.39|115.59|117.54|115.74|117.57|115.77|117.39|115.59|12
1655866130000|2022-06-22 02:48:50|117.55|115.75|117.57|115.77|117.57|115.77|117.53|115.73|10
1655866140000|2022-06-22 02:49:00|117.59|115.79|117.58|115.78|117.59|115.79|117.58|115.78|4
1655866150000|2022-06-22 02:49:10|117.59|115.79|117.58|115.78|117.59|115.79|117.58|115.78|4
1655866160000|2022-06-22 02:49:20|117.59|115.79|117.6|115.8|117.6|115.8|117.59|115.79|2
1655866170000|2022-06-22 02:49:30|117.61|115.81|117.57|115.77|117.61|115.81|117.55|115.75|10
1655866180000|2022-06-22 02:49:40|117.58|115.78|117.58|115.78|117.58|115.78|117.55|115.75|6
1655866190000|2022-06-22 02:49:50|117.63|115.83|117.62|115.82|117.63|115.83|117.62|115.82|8
1655866200000|2022-06-22 02:50:00|117.59|115.79|117.6|115.8|117.6|115.8|117.59|115.79|4
1655866210000|2022-06-22 02:50:10|117.59|115.79|117.57|115.77|117.6|115.8|117.57|115.77|7
1655866220000|2022-06-22 02:50:20|117.58|115.78|117.61|115.81|117.61|115.81|117.58|115.78|6
1655866230000|2022-06-22 02:50:30|117.59|115.79|117.63|115.83|117.63|115.83|117.59|115.79|5
1655866240000|2022-06-22 02:50:40|117.6|115.8|117.61|115.81|117.61|115.81|117.59|115.79|6
1655866250000|2022-06-22 02:50:50|117.6|115.8|117.59|115.79|117.6|115.8|117.59|115.79|2
1655866260000|2022-06-22 02:51:00|117.6|115.8|117.54|115.74|117.6|115.8|117.53|115.73|9
1655866270000|2022-06-22 02:51:10|117.55|115.75|117.56|115.76|117.56|115.76|117.54|115.74|8
1655866280000|2022-06-22 02:51:20|117.57|115.77|117.32|115.52|117.58|115.78|117.3|115.5|19
1655866290000|2022-06-22 02:51:30|117.31|115.51|116.92|115.12|117.31|115.51|116.89|115.09|24
1655866300000|2022-06-22 02:51:40|116.93|115.13|117.02|115.22|117.12|115.32|116.93|115.13|22
1655866310000|2022-06-22 02:51:50|117.03|115.23|117.08|115.28|117.09|115.29|117.03|115.23|21
1655866320000|2022-06-22 02:52:00|117.09|115.29|117.05|115.25|117.09|115.29|117.05|115.25|10
1655866330000|2022-06-22 02:52:10|117.03|115.23|117.02|115.22|117.03|115.23|116.98|115.18|14
1655866340000|2022-06-22 02:52:20|117.03|115.23|117.15|115.35|117.2|115.4|117.03|115.23|20
1655866350000|2022-06-22 02:52:30|117.16|115.36|117.07|115.27|117.16|115.36|117.04|115.24|7
1655866360000|2022-06-22 02:52:40|117.08|115.28|117.02|115.22|117.08|115.28|117.02|115.22|5
1655866370000|2022-06-22 02:52:50|117.01|115.21|117.02|115.22|117.03|115.23|116.99|115.19|13
1655866380000|2022-06-22 02:53:00|117.03|115.23|117.01|115.21|117.03|115.23|117.01|115.21|3
1655866390000|2022-06-22 02:53:10|117.02|115.22|117.1|115.3|117.12|115.32|117.01|115.21|11
1655866400000|2022-06-22 02:53:20|117.09|115.29|116.9|115.1|117.09|115.29|116.9|115.1|12
1655866410000|2022-06-22 02:53:30|116.89|115.09|116.94|115.14|116.94|115.14|116.88|115.08|7
1655866420000|2022-06-22 02:53:40|116.93|115.13|117.06|115.26|117.06|115.26|116.92|115.12|11
1655866430000|2022-06-22 02:53:50|117.08|115.28|117.22|115.42|117.22|115.42|117.05|115.25|14
1655866440000|2022-06-22 02:54:00|117.23|115.43|117.33|115.53|117.34|115.54|117.23|115.43|16
1655866450000|2022-06-22 02:54:10|117.32|115.52|117.29|115.49|117.33|115.53|117.29|115.49|7
1655866460000|2022-06-22 02:54:20|117.28|115.48|117.28|115.48|117.29|115.49|117.27|115.47|7
1655866470000|2022-06-22 02:54:30|117.29|115.49|117.27|115.47|117.29|115.49|117.26|115.46|7
1655866480000|2022-06-22 02:54:40|117.25|115.45|117.27|115.47|117.27|115.47|117.25|115.45|3
1655866490000|2022-06-22 02:54:50|117.28|115.48|117.24|115.44|117.28|115.48|117.24|115.44|7
1655866500000|2022-06-22 02:55:00|117.23|115.43|117.25|115.45|117.26|115.46|117.23|115.43|4
1655866510000|2022-06-22 02:55:10|117.26|115.46|117.25|115.45|117.27|115.47|117.25|115.45|6
1655866520000|2022-06-22 02:55:20|117.24|115.44|117.22|115.42|117.24|115.44|117.22|115.42|2
1655866530000|2022-06-22 02:55:30|117.2|115.4|117.12|115.32|117.2|115.4|117.12|115.32|5
1655866540000|2022-06-22 02:55:40|117.11|115.31|117.04|115.24|117.11|115.31|117.03|115.23|10
1655866550000|2022-06-22 02:55:50|117.03|115.23|117.02|115.22|117.04|115.24|117.02|115.22|4
1655866560000|2022-06-22 02:56:00|117.03|115.23|117.04|115.24|117.04|115.24|117.02|115.22|4
1655866570000|2022-06-22 02:56:10|117.03|115.23|116.87|115.07|117.03|115.23|116.86|115.06|12
1655866580000|2022-06-22 02:56:20|116.86|115.06|117.06|115.26|117.06|115.26|116.86|115.06|14
1655866590000|2022-06-22 02:56:30|117.11|115.31|117.07|115.27|117.13|115.33|117.07|115.27|10
1655866600000|2022-06-22 02:56:40|117.09|115.29|117.02|115.22|117.09|115.29|116.97|115.17|10
1655866610000|2022-06-22 02:56:50|117.03|115.23|117|115.2|117.03|115.23|116.98|115.18|9
1655866620000|2022-06-22 02:57:00|117.01|115.21|117.01|115.21|117.02|115.22|117.01|115.21|5
1655866630000|2022-06-22 02:57:10|117.02|115.22|117.02|115.22|117.02|115.22|117|115.2|10
1655866640000|2022-06-22 02:57:20|117.03|115.23|117|115.2|117.03|115.23|116.99|115.19|9
1655866650000|2022-06-22 02:57:30|116.99|115.19|116.94|115.14|117.02|115.22|116.94|115.14|12
1655866660000|2022-06-22 02:57:40|116.93|115.13|117.02|115.22|117.02|115.22|116.9|115.1|10
1655866670000|2022-06-22 02:57:50|117.03|115.23|117.08|115.28|117.08|115.28|117.03|115.23|4
1655866680000|2022-06-22 02:58:00|117.06|115.26|116.99|115.19|117.06|115.26|116.97|115.17|13
1655866690000|2022-06-22 02:58:10|116.97|115.17|116.91|115.11|116.97|115.17|116.85|115.05|12
1655866700000|2022-06-22 02:58:20|116.92|115.12|116.94|115.14|116.94|115.14|116.88|115.08|12
1655866710000|2022-06-22 02:58:30|116.93|115.13|116.93|115.13|116.94|115.14|116.93|115.13|5
1655866720000|2022-06-22 02:58:40|116.92|115.12|116.97|115.17|116.97|115.17|116.92|115.12|6
1655866730000|2022-06-22 02:58:50|116.98|115.18|117.05|115.25|117.05|115.25|116.98|115.18|4
1655866740000|2022-06-22 02:59:00|117.04|115.24|117.02|115.22|117.04|115.24|117|115.2|5
1655866750000|2022-06-22 02:59:10|117.03|115.23|117.03|115.23|117.03|115.23|117.03|115.23|1
1655866760000|2022-06-22 02:59:20|117.02|115.22|116.97|115.17|117.02|115.22|116.95|115.15|7
1655866770000|2022-06-22 02:59:30|116.96|115.16|116.97|115.17|116.98|115.18|116.96|115.16|4
1655866780000|2022-06-22 02:59:40|116.98|115.18|117.03|115.23|117.03|115.23|116.98|115.18|7
1655866790000|2022-06-22 02:59:50|117.04|115.24|117.06|115.26|117.06|115.26|117.02|115.22|8
1655866800000|2022-06-22 03:00:00|117.05|115.25|117.05|115.25|117.06|115.26|117.04|115.24|11
1655866810000|2022-06-22 03:00:10|117.07|115.27|117.11|115.31|117.19|115.39|117.07|115.27|18
1655866820000|2022-06-22 03:00:20|117.08|115.28|117.01|115.21|117.12|115.32|116.99|115.19|14
1655866830000|2022-06-22 03:00:30|117|115.2|116.99|115.19|117.02|115.22|116.99|115.19|8
1655866840000|2022-06-22 03:00:40|116.97|115.17|116.91|115.11|116.97|115.17|116.91|115.11|5
1655866850000|2022-06-22 03:00:50|116.92|115.12|116.93|115.13|116.96|115.16|116.88|115.08|16
1655866860000|2022-06-22 03:01:00|116.92|115.12|116.89|115.09|116.92|115.12|116.89|115.09|6
1655866870000|2022-06-22 03:01:10|116.88|115.08|116.88|115.08|116.88|115.08|116.85|115.05|6
1655866880000|2022-06-22 03:01:20|116.87|115.07|116.92|115.12|116.92|115.12|116.85|115.05|9
1655866890000|2022-06-22 03:01:30|116.91|115.11|116.92|115.12|116.92|115.12|116.89|115.09|12
1655866900000|2022-06-22 03:01:40|116.91|115.11|116.94|115.14|116.94|115.14|116.91|115.11|6
1655866910000|2022-06-22 03:01:50|116.93|115.13|117.02|115.22|117.03|115.23|116.93|115.13|14
1655866920000|2022-06-22 03:02:00|117.03|115.23|117.03|115.23|117.04|115.24|117.02|115.22|7
1655866930000|2022-06-22 03:02:10|117.01|115.21|117.06|115.26|117.08|115.28|117.01|115.21|9
1655866940000|2022-06-22 03:02:20|117.07|115.27|117.07|115.27|117.08|115.28|117.06|115.26|7
1655866950000|2022-06-22 03:02:30|117.06|115.26|117.06|115.26|117.07|115.27|117.06|115.26|3
1655866960000|2022-06-22 03:02:40|117.05|115.25|117.06|115.26|117.06|115.26|117.05|115.25|4
1655866970000|2022-06-22 03:02:50|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1655866980000|2022-06-22 03:03:00|117.04|115.24|117.03|115.23|117.06|115.26|117.03|115.23|5
1655866990000|2022-06-22 03:03:10|117.02|115.22|117.03|115.23|117.03|115.23|117.02|115.22|2
1655867000000|2022-06-22 03:03:20|117.02|115.22|116.9|115.1|117.02|115.22|116.9|115.1|3
1655867010000|2022-06-22 03:03:30|116.91|115.11|116.94|115.14|116.96|115.16|116.91|115.11|7
1655867030000|2022-06-22 03:03:50|116.98|115.18|117.01|115.21|117.03|115.23|116.98|115.18|8
1655867040000|2022-06-22 03:04:00|117|115.2|117.07|115.27|117.07|115.27|117|115.2|5
1655867050000|2022-06-22 03:04:10|117.06|115.26|117.17|115.37|117.17|115.37|117.06|115.26|6
1655867060000|2022-06-22 03:04:20|117.16|115.36|117.21|115.41|117.23|115.43|117.16|115.36|9
1655867070000|2022-06-22 03:04:30|117.22|115.42|117.15|115.35|117.22|115.42|117.14|115.34|10
1655867080000|2022-06-22 03:04:40|117.16|115.36|117.14|115.34|117.16|115.36|117.14|115.34|4
1655867090000|2022-06-22 03:04:50|117.15|115.35|117.14|115.34|117.16|115.36|117.14|115.34|4
1655867100000|2022-06-22 03:05:00|117.13|115.33|117.13|115.33|117.13|115.33|117.1|115.3|4
1655867110000|2022-06-22 03:05:10|117.14|115.34|117.16|115.36|117.16|115.36|117.14|115.34|3
1655867120000|2022-06-22 03:05:20|117.17|115.37|117.22|115.42|117.22|115.42|117.17|115.37|3
1655867130000|2022-06-22 03:05:30|117.21|115.41|117.21|115.41|117.21|115.41|117.2|115.4|5
1655867140000|2022-06-22 03:05:40|117.22|115.42|117.21|115.41|117.23|115.43|117.21|115.41|4
1655867150000|2022-06-22 03:05:50|117.22|115.42|117.27|115.47|117.27|115.47|117.22|115.42|4
1655867160000|2022-06-22 03:06:00|117.26|115.46|117.3|115.5|117.35|115.55|117.26|115.46|8
1655867170000|2022-06-22 03:06:10|117.28|115.48|117.22|115.42|117.28|115.48|117.22|115.42|10
1655867180000|2022-06-22 03:06:20|117.21|115.41|117.22|115.42|117.22|115.42|117.19|115.39|7
1655867190000|2022-06-22 03:06:30|117.23|115.43|117.31|115.51|117.33|115.53|117.23|115.43|14
1655867200000|2022-06-22 03:06:40|117.3|115.5|117.31|115.51|117.31|115.51|117.29|115.49|8
1655867210000|2022-06-22 03:06:50|117.3|115.5|117.25|115.45|117.3|115.5|117.25|115.45|7
1655867220000|2022-06-22 03:07:00|117.24|115.44|117.27|115.47|117.28|115.48|117.24|115.44|4
1655867230000|2022-06-22 03:07:10|117.26|115.46|117.29|115.49|117.29|115.49|117.25|115.45|5
1655867240000|2022-06-22 03:07:20|117.28|115.48|117.26|115.46|117.28|115.48|117.25|115.45|7
1655867250000|2022-06-22 03:07:30|117.27|115.47|117.28|115.48|117.3|115.5|117.27|115.47|4
1655867260000|2022-06-22 03:07:40|117.29|115.49|117.33|115.53|117.33|115.53|117.29|115.49|5
1655867270000|2022-06-22 03:07:50|117.34|115.54|117.32|115.52|117.34|115.54|117.32|115.52|6
1655867280000|2022-06-22 03:08:00|117.33|115.53|117.32|115.52|117.33|115.53|117.32|115.52|2
1655867290000|2022-06-22 03:08:10|117.31|115.51|117.32|115.52|117.33|115.53|117.31|115.51|7
1655867300000|2022-06-22 03:08:20|117.31|115.51|117.3|115.5|117.31|115.51|117.3|115.5|2
1655867310000|2022-06-22 03:08:30|117.31|115.51|117.32|115.52|117.32|115.52|117.31|115.51|2
1655867320000|2022-06-22 03:08:40|117.3|115.5|117.32|115.52|117.32|115.52|117.3|115.5|3
1655867330000|2022-06-22 03:08:50|117.31|115.51|117.31|115.51|117.32|115.52|117.31|115.51|3
1655867340000|2022-06-22 03:09:00|117.29|115.49|117.31|115.51|117.31|115.51|117.29|115.49|3
1655867350000|2022-06-22 03:09:10|117.32|115.52|117.32|115.52|117.33|115.53|117.32|115.52|3
1655867360000|2022-06-22 03:09:20|117.33|115.53|117.32|115.52|117.33|115.53|117.32|115.52|2
1655867370000|2022-06-22 03:09:30|117.33|115.53|117.32|115.52|117.33|115.53|117.32|115.52|2
1655867380000|2022-06-22 03:09:40|117.33|115.53|117.35|115.55|117.35|115.55|117.33|115.53|3
1655867390000|2022-06-22 03:09:50|117.34|115.54|117.37|115.57|117.39|115.59|117.34|115.54|11
1655867400000|2022-06-22 03:10:00|117.38|115.58|117.38|115.58|117.41|115.61|117.38|115.58|6
1655867410000|2022-06-22 03:10:10|117.39|115.59|117.54|115.74|117.55|115.75|117.38|115.58|13
1655867420000|2022-06-22 03:10:20|117.52|115.72|117.42|115.62|117.53|115.73|117.42|115.62|8
1655867430000|2022-06-22 03:10:30|117.41|115.61|117.23|115.43|117.41|115.61|117.23|115.43|14
1655867440000|2022-06-22 03:10:40|117.24|115.44|117.35|115.55|117.35|115.55|117.24|115.44|7
1655867450000|2022-06-22 03:10:50|117.34|115.54|117.34|115.54|117.34|115.54|117.33|115.53|3
1655867460000|2022-06-22 03:11:00|117.33|115.53|117.33|115.53|117.34|115.54|117.29|115.49|7
1655867470000|2022-06-22 03:11:10|117.32|115.52|117.39|115.59|117.39|115.59|117.32|115.52|8
1655867480000|2022-06-22 03:11:20|117.38|115.58|117.37|115.57|117.38|115.58|117.37|115.57|4
1655867490000|2022-06-22 03:11:30|117.36|115.56|117.24|115.44|117.36|115.56|117.24|115.44|9
1655867500000|2022-06-22 03:11:40|117.23|115.43|117.2|115.4|117.23|115.43|117.19|115.39|8
1655867510000|2022-06-22 03:11:50|117.19|115.39|117.18|115.38|117.19|115.39|117.17|115.37|6
1655867520000|2022-06-22 03:12:00|117.19|115.39|117.22|115.42|117.22|115.42|117.19|115.39|6
1655867530000|2022-06-22 03:12:10|117.21|115.41|117.23|115.43|117.23|115.43|117.21|115.41|7
1655867540000|2022-06-22 03:12:20|117.24|115.44|117.27|115.47|117.29|115.49|117.24|115.44|11
1655867550000|2022-06-22 03:12:30|117.3|115.5|117.38|115.58|117.38|115.58|117.3|115.5|10
1655867560000|2022-06-22 03:12:40|117.37|115.57|117.37|115.57|117.37|115.57|117.37|115.57|1
1655867570000|2022-06-22 03:12:50|117.38|115.58|117.37|115.57|117.38|115.58|117.37|115.57|4
1655867580000|2022-06-22 03:13:00|117.41|115.61|117.51|115.71|117.53|115.73|117.41|115.61|10
1655867590000|2022-06-22 03:13:10|117.52|115.72|117.53|115.73|117.53|115.73|117.51|115.71|4
1655867600000|2022-06-22 03:13:20|117.55|115.75|117.56|115.76|117.57|115.77|117.54|115.74|7
1655867610000|2022-06-22 03:13:30|117.55|115.75|117.54|115.74|117.55|115.75|117.53|115.73|6
1655867620000|2022-06-22 03:13:40|117.53|115.73|117.48|115.68|117.53|115.73|117.47|115.67|7
1655867630000|2022-06-22 03:13:50|117.47|115.67|117.44|115.64|117.48|115.68|117.44|115.64|7
1655867640000|2022-06-22 03:14:00|117.43|115.63|117.42|115.62|117.44|115.64|117.42|115.62|3
1655867650000|2022-06-22 03:14:10|117.41|115.61|117.29|115.49|117.41|115.61|117.29|115.49|11
1655867670000|2022-06-22 03:14:30|117.31|115.51|117.31|115.51|117.31|115.51|117.3|115.5|3
1655867680000|2022-06-22 03:14:40|117.3|115.5|117.42|115.62|117.42|115.62|117.3|115.5|9
1655867690000|2022-06-22 03:14:50|117.41|115.61|117.45|115.65|117.45|115.65|117.41|115.61|5
1655867700000|2022-06-22 03:15:00|117.46|115.66|117.47|115.67|117.5|115.7|117.46|115.66|11
1655867710000|2022-06-22 03:15:10|117.48|115.68|117.47|115.67|117.48|115.68|117.47|115.67|4
1655867720000|2022-06-22 03:15:20|117.48|115.68|117.55|115.75|117.55|115.75|117.48|115.68|11
1655867730000|2022-06-22 03:15:30|117.54|115.74|117.51|115.71|117.54|115.74|117.51|115.71|3
1655867740000|2022-06-22 03:15:40|117.52|115.72|117.49|115.69|117.52|115.72|117.49|115.69|5
1655867750000|2022-06-22 03:15:50|117.52|115.72|117.58|115.78|117.58|115.78|117.52|115.72|9
1655867760000|2022-06-22 03:16:00|117.59|115.79|117.6|115.8|117.66|115.86|117.57|115.77|7
1655867770000|2022-06-22 03:16:10|117.59|115.79|117.58|115.78|117.59|115.79|117.52|115.72|11
1655867780000|2022-06-22 03:16:20|117.59|115.79|117.59|115.79|117.59|115.79|117.54|115.74|16
1655867790000|2022-06-22 03:16:30|117.55|115.75|117.55|115.75|117.55|115.75|117.55|115.75|1
1655867800000|2022-06-22 03:16:40|117.56|115.76|117.56|115.76|117.56|115.76|117.55|115.75|5
1655867810000|2022-06-22 03:16:50|117.55|115.75|117.6|115.8|117.6|115.8|117.55|115.75|7
1655867820000|2022-06-22 03:17:00|117.59|115.79|117.55|115.75|117.59|115.79|117.55|115.75|9
1655867840000|2022-06-22 03:17:20|117.56|115.76|117.59|115.79|117.6|115.8|117.56|115.76|6
1655867850000|2022-06-22 03:17:30|117.58|115.78|117.58|115.78|117.58|115.78|117.57|115.77|3
1655867860000|2022-06-22 03:17:40|117.6|115.8|117.6|115.8|117.6|115.8|117.59|115.79|3
1655867870000|2022-06-22 03:17:50|117.59|115.79|117.59|115.79|117.59|115.79|117.54|115.74|11
1655867880000|2022-06-22 03:18:00|117.58|115.78|117.58|115.78|117.58|115.78|117.57|115.77|3
1655867890000|2022-06-22 03:18:10|117.54|115.74|117.54|115.74|117.54|115.74|117.54|115.74|1
1655867900000|2022-06-22 03:18:20|117.53|115.73|117.56|115.76|117.56|115.76|117.53|115.73|6
1655867910000|2022-06-22 03:18:30|117.58|115.78|117.57|115.77|117.58|115.78|117.57|115.77|2
1655867940000|2022-06-22 03:19:00|117.54|115.74|117.54|115.74|117.54|115.74|117.53|115.73|3
1655867950000|2022-06-22 03:19:10|117.55|115.75|117.55|115.75|117.55|115.75|117.55|115.75|1
1655867960000|2022-06-22 03:19:20|117.57|115.77|117.55|115.75|117.57|115.77|117.55|115.75|7
1655867970000|2022-06-22 03:19:30|117.56|115.76|117.63|115.83|117.64|115.84|117.56|115.76|9
1655867980000|2022-06-22 03:19:40|117.62|115.82|117.55|115.75|117.64|115.84|117.55|115.75|12
1655867990000|2022-06-22 03:19:50|117.56|115.76|117.59|115.79|117.59|115.79|117.56|115.76|4
1655868000000|2022-06-22 03:20:00|117.56|115.76|117.55|115.75|117.56|115.76|117.55|115.75|4
1655868010000|2022-06-22 03:20:10|117.56|115.76|117.57|115.77|117.59|115.79|117.55|115.75|16
1655868020000|2022-06-22 03:20:20|117.58|115.78|117.56|115.76|117.59|115.79|117.56|115.76|8
1655868030000|2022-06-22 03:20:30|117.55|115.75|117.57|115.77|117.57|115.77|117.55|115.75|3
1655868050000|2022-06-22 03:20:50|117.58|115.78|117.58|115.78|117.58|115.78|117.58|115.78|1
1655868060000|2022-06-22 03:21:00|117.57|115.77|117.52|115.72|117.57|115.77|117.51|115.71|4
1655868070000|2022-06-22 03:21:10|117.53|115.73|117.54|115.74|117.55|115.75|117.53|115.73|5
1655868080000|2022-06-22 03:21:20|117.55|115.75|117.58|115.78|117.59|115.79|117.55|115.75|6
1655868090000|2022-06-22 03:21:30|117.56|115.76|117.53|115.73|117.56|115.76|117.51|115.71|6
1655868100000|2022-06-22 03:21:40|117.52|115.72|117.52|115.72|117.52|115.72|117.52|115.72|1
1655868110000|2022-06-22 03:21:50|117.53|115.73|117.53|115.73|117.53|115.73|117.53|115.73|1
1655868120000|2022-06-22 03:22:00|117.56|115.76|117.57|115.77|117.57|115.77|117.56|115.76|2
1655868130000|2022-06-22 03:22:10|117.53|115.73|117.54|115.74|117.54|115.74|117.53|115.73|2
1655868140000|2022-06-22 03:22:20|117.55|115.75|117.56|115.76|117.56|115.76|117.55|115.75|4
1655868150000|2022-06-22 03:22:30|117.57|115.77|117.59|115.79|117.59|115.79|117.57|115.77|3
1655868160000|2022-06-22 03:22:40|117.6|115.8|117.62|115.82|117.62|115.82|117.59|115.79|8
1655868170000|2022-06-22 03:22:50|117.63|115.83|117.6|115.8|117.69|115.89|117.6|115.8|10
1655868200000|2022-06-22 03:23:20|117.62|115.82|117.65|115.85|117.65|115.85|117.62|115.82|4
1655868210000|2022-06-22 03:23:30|117.64|115.84|117.62|115.82|117.64|115.84|117.61|115.81|4
1655868220000|2022-06-22 03:23:40|117.63|115.83|117.64|115.84|117.65|115.85|117.63|115.83|3
1655868230000|2022-06-22 03:23:50|117.63|115.83|117.62|115.82|117.63|115.83|117.62|115.82|2
1655868240000|2022-06-22 03:24:00|117.6|115.8|117.61|115.81|117.62|115.82|117.58|115.78|8
1655868250000|2022-06-22 03:24:10|117.62|115.82|117.61|115.81|117.62|115.82|117.61|115.81|2
1655868260000|2022-06-22 03:24:20|117.6|115.8|117.59|115.79|117.6|115.8|117.59|115.79|2
1655868270000|2022-06-22 03:24:30|117.58|115.78|117.48|115.68|117.58|115.78|117.47|115.67|6
1655868280000|2022-06-22 03:24:40|117.49|115.69|117.51|115.71|117.52|115.72|117.49|115.69|5
1655868290000|2022-06-22 03:24:50|117.5|115.7|117.5|115.7|117.5|115.7|117.5|115.7|1
1655868300000|2022-06-22 03:25:00|117.51|115.71|117.52|115.72|117.52|115.72|117.51|115.71|2
1655868310000|2022-06-22 03:25:10|117.56|115.76|117.58|115.78|117.58|115.78|117.56|115.76|3
1655868320000|2022-06-22 03:25:20|117.52|115.72|117.53|115.73|117.53|115.73|117.52|115.72|2
1655868330000|2022-06-22 03:25:30|117.52|115.72|117.42|115.62|117.52|115.72|117.42|115.62|5
1655868340000|2022-06-22 03:25:40|117.43|115.63|117.45|115.65|117.45|115.65|117.43|115.63|3
1655868350000|2022-06-22 03:25:50|117.44|115.64|117.42|115.62|117.44|115.64|117.42|115.62|3
1655868360000|2022-06-22 03:26:00|117.43|115.63|117.44|115.64|117.44|115.64|117.43|115.63|2
1655868370000|2022-06-22 03:26:10|117.43|115.63|117.43|115.63|117.43|115.63|117.43|115.63|1
1655868380000|2022-06-22 03:26:20|117.42|115.62|117.42|115.62|117.42|115.62|117.42|115.62|1
1655868390000|2022-06-22 03:26:30|117.41|115.61|117.29|115.49|117.41|115.61|117.29|115.49|6
1655868400000|2022-06-22 03:26:40|117.27|115.47|117.39|115.59|117.39|115.59|117.25|115.45|13
1655868410000|2022-06-22 03:26:50|117.43|115.63|117.45|115.65|117.46|115.66|117.43|115.63|6
1655868420000|2022-06-22 03:27:00|117.46|115.66|117.5|115.7|117.5|115.7|117.46|115.66|5
1655868430000|2022-06-22 03:27:10|117.49|115.69|117.51|115.71|117.51|115.71|117.48|115.68|4
1655868440000|2022-06-22 03:27:20|117.5|115.7|117.59|115.79|117.6|115.8|117.5|115.7|9
1655868450000|2022-06-22 03:27:30|117.58|115.78|117.51|115.71|117.58|115.78|117.51|115.71|3
1655868460000|2022-06-22 03:27:40|117.53|115.73|117.59|115.79|117.59|115.79|117.52|115.72|8
1655868470000|2022-06-22 03:27:50|117.58|115.78|117.52|115.72|117.59|115.79|117.52|115.72|6
1655868480000|2022-06-22 03:28:00|117.49|115.69|117.59|115.79|117.61|115.81|117.49|115.69|8
1655868490000|2022-06-22 03:28:10|117.6|115.8|117.59|115.79|117.61|115.81|117.59|115.79|9
1655868500000|2022-06-22 03:28:20|117.61|115.81|117.63|115.83|117.63|115.83|117.61|115.81|3
1655868510000|2022-06-22 03:28:30|117.64|115.84|117.64|115.84|117.65|115.85|117.63|115.83|8
1655868520000|2022-06-22 03:28:40|117.63|115.83|117.68|115.88|117.74|115.94|117.63|115.83|7
1655868530000|2022-06-22 03:28:50|117.67|115.87|117.67|115.87|117.67|115.87|117.63|115.83|8
1655868540000|2022-06-22 03:29:00|117.66|115.86|117.66|115.86|117.67|115.87|117.66|115.86|3
1655868550000|2022-06-22 03:29:10|117.67|115.87|117.66|115.86|117.67|115.87|117.66|115.86|2
1655868560000|2022-06-22 03:29:20|117.67|115.87|117.67|115.87|117.68|115.88|117.65|115.85|7
1655868570000|2022-06-22 03:29:30|117.68|115.88|117.69|115.89|117.69|115.89|117.67|115.87|4
1655868580000|2022-06-22 03:29:40|117.7|115.9|117.68|115.88|117.7|115.9|117.68|115.88|3
1655868590000|2022-06-22 03:29:50|117.67|115.87|117.6|115.8|117.67|115.87|117.6|115.8|5
1655868600000|2022-06-22 03:30:00|117.59|115.79|117.54|115.74|117.59|115.79|117.51|115.71|8
1655868610000|2022-06-22 03:30:10|117.56|115.76|117.62|115.82|117.63|115.83|117.56|115.76|8
1655868620000|2022-06-22 03:30:20|117.63|115.83|117.72|115.92|117.72|115.92|117.63|115.83|7
1655868630000|2022-06-22 03:30:30|117.73|115.93|117.81|116.01|117.81|116.01|117.71|115.91|10
1655868640000|2022-06-22 03:30:40|117.82|116.02|117.8|116|117.82|116.02|117.8|116|9
1655868650000|2022-06-22 03:30:50|117.81|116.01|117.84|116.04|117.84|116.04|117.81|116.01|3
1655868660000|2022-06-22 03:31:00|117.82|116.02|117.82|116.02|117.82|116.02|117.81|116.01|5
1655868670000|2022-06-22 03:31:10|117.81|116.01|117.77|115.97|117.81|116.01|117.77|115.97|3
1655868680000|2022-06-22 03:31:20|117.76|115.96|117.56|115.76|117.76|115.96|117.55|115.75|12
1655868690000|2022-06-22 03:31:30|117.55|115.75|117.5|115.7|117.55|115.75|117.5|115.7|9
1655868700000|2022-06-22 03:31:40|117.51|115.71|117.54|115.74|117.54|115.74|117.5|115.7|16
1655868710000|2022-06-22 03:31:50|117.53|115.73|117.51|115.71|117.53|115.73|117.51|115.71|3
1655868720000|2022-06-22 03:32:00|117.5|115.7|117.36|115.56|117.5|115.7|117.35|115.55|15
1655868730000|2022-06-22 03:32:10|117.37|115.57|117.42|115.62|117.43|115.63|117.37|115.57|17
1655868740000|2022-06-22 03:32:20|117.41|115.61|117.38|115.58|117.41|115.61|117.36|115.56|13
1655868750000|2022-06-22 03:32:30|117.37|115.57|117.34|115.54|117.37|115.57|117.31|115.51|12
1655868760000|2022-06-22 03:32:40|117.33|115.53|117.37|115.57|117.39|115.59|117.28|115.48|10
1655868770000|2022-06-22 03:32:50|117.38|115.58|117.6|115.8|117.6|115.8|117.38|115.58|15
1655868780000|2022-06-22 03:33:00|117.61|115.81|117.73|115.93|117.73|115.93|117.61|115.81|16
1655868790000|2022-06-22 03:33:10|117.72|115.92|117.67|115.87|117.72|115.92|117.66|115.86|12
1655868800000|2022-06-22 03:33:20|117.68|115.88|117.71|115.91|117.74|115.94|117.68|115.88|11
1655868810000|2022-06-22 03:33:30|117.7|115.9|117.69|115.89|117.7|115.9|117.68|115.88|7
1655868820000|2022-06-22 03:33:40|117.68|115.88|117.69|115.89|117.69|115.89|117.68|115.88|4
1655868830000|2022-06-22 03:33:50|117.7|115.9|118.07|116.27|118.1|116.3|117.7|115.9|16
1655868840000|2022-06-22 03:34:00|118.03|116.23|118.09|116.29|118.09|116.29|118.02|116.22|7
1655868850000|2022-06-22 03:34:10|118.08|116.28|118.08|116.28|118.08|116.28|118.08|116.28|1
1655868860000|2022-06-22 03:34:20|118.07|116.27|117.92|116.12|118.07|116.27|117.92|116.12|8
1655868870000|2022-06-22 03:34:30|117.93|116.13|117.92|116.12|117.93|116.13|117.91|116.11|4
1655868880000|2022-06-22 03:34:40|117.93|116.13|118.01|116.21|118.04|116.24|117.93|116.13|11
1655868890000|2022-06-22 03:34:50|118.02|116.22|118.02|116.22|118.02|116.22|118|116.2|7
1655868900000|2022-06-22 03:35:00|118.01|116.21|117.93|116.13|118.03|116.23|117.92|116.12|12
1655868910000|2022-06-22 03:35:10|117.94|116.14|118|116.2|118|116.2|117.94|116.14|11
1655868920000|2022-06-22 03:35:20|117.99|116.19|117.94|116.14|117.99|116.19|117.93|116.13|5
1655868930000|2022-06-22 03:35:30|117.95|116.15|117.93|116.13|117.96|116.16|117.92|116.12|10
1655868940000|2022-06-22 03:35:40|117.92|116.12|117.92|116.12|117.92|116.12|117.92|116.12|1
1655868950000|2022-06-22 03:35:50|117.8|116|117.78|115.98|117.81|116.01|117.78|115.98|5
1655868960000|2022-06-22 03:36:00|117.77|115.97|117.75|115.95|117.77|115.97|117.72|115.92|7
1655868970000|2022-06-22 03:36:10|117.74|115.94|117.62|115.82|117.75|115.95|117.62|115.82|7
1655868980000|2022-06-22 03:36:20|117.63|115.83|117.63|115.83|117.63|115.83|117.63|115.83|1
1655868990000|2022-06-22 03:36:30|117.68|115.88|117.73|115.93|117.73|115.93|117.68|115.88|3
1655869000000|2022-06-22 03:36:40|117.72|115.92|117.71|115.91|117.72|115.92|117.7|115.9|4
1655869010000|2022-06-22 03:36:50|117.7|115.9|117.72|115.92|117.72|115.92|117.7|115.9|7
1655869020000|2022-06-22 03:37:00|117.71|115.91|117.72|115.92|117.72|115.92|117.71|115.91|4
1655869030000|2022-06-22 03:37:10|117.73|115.93|117.82|116.02|117.83|116.03|117.73|115.93|10
1655869040000|2022-06-22 03:37:20|117.81|116.01|117.8|116|117.81|116.01|117.76|115.96|10
1655869050000|2022-06-22 03:37:30|117.81|116.01|117.81|116.01|117.81|116.01|117.81|116.01|1
1655869060000|2022-06-22 03:37:40|117.82|116.02|117.78|115.98|117.82|116.02|117.74|115.94|9
1655869070000|2022-06-22 03:37:50|117.79|115.99|117.77|115.97|117.79|115.99|117.77|115.97|5
1655869080000|2022-06-22 03:38:00|117.78|115.98|117.77|115.97|117.8|116|117.77|115.97|7
1655869090000|2022-06-22 03:38:10|117.76|115.96|117.73|115.93|117.76|115.96|117.7|115.9|7
1655869100000|2022-06-22 03:38:20|117.72|115.92|117.71|115.91|117.72|115.92|117.69|115.89|7
1655869110000|2022-06-22 03:38:30|117.7|115.9|117.6|115.8|117.71|115.91|117.6|115.8|9
1655869120000|2022-06-22 03:38:40|117.59|115.79|117.53|115.73|117.59|115.79|117.53|115.73|5
1655869130000|2022-06-22 03:38:50|117.51|115.71|117.49|115.69|117.51|115.71|117.49|115.69|7
1655869140000|2022-06-22 03:39:00|117.5|115.7|117.52|115.72|117.54|115.74|117.49|115.69|8
1655869150000|2022-06-22 03:39:10|117.5|115.7|117.5|115.7|117.52|115.72|117.44|115.64|13
1655869160000|2022-06-22 03:39:20|117.51|115.71|117.49|115.69|117.52|115.72|117.49|115.69|5
1655869170000|2022-06-22 03:39:30|117.5|115.7|117.49|115.69|117.55|115.75|117.49|115.69|9
1655869180000|2022-06-22 03:39:40|117.51|115.71|117.36|115.56|117.51|115.71|117.36|115.56|14
1655869190000|2022-06-22 03:39:50|117.37|115.57|117.39|115.59|117.4|115.6|117.36|115.56|10
1655869200000|2022-06-22 03:40:00|117.4|115.6|117.4|115.6|117.41|115.61|117.39|115.59|5
1655869210000|2022-06-22 03:40:10|117.37|115.57|117.35|115.55|117.37|115.57|117.35|115.55|5
1655869220000|2022-06-22 03:40:20|117.34|115.54|117.25|115.45|117.35|115.55|117.25|115.45|9
1655869230000|2022-06-22 03:40:30|117.24|115.44|117.06|115.26|117.24|115.44|117.06|115.26|16
1655869240000|2022-06-22 03:40:40|117.05|115.25|117.11|115.31|117.11|115.31|117|115.2|16
1655869250000|2022-06-22 03:40:50|117.12|115.32|117.13|115.33|117.16|115.36|117.12|115.32|9
1655869260000|2022-06-22 03:41:00|117.14|115.34|117.07|115.27|117.16|115.36|117.07|115.27|9
1655869270000|2022-06-22 03:41:10|117.05|115.25|117.02|115.22|117.05|115.25|116.89|115.09|22
1655869280000|2022-06-22 03:41:20|117.04|115.24|116.96|115.16|117.04|115.24|116.95|115.15|19
1655869290000|2022-06-22 03:41:30|116.97|115.17|116.81|115.01|116.97|115.17|116.8|115|15
1655869300000|2022-06-22 03:41:40|116.8|115|116.76|114.96|116.8|115|116.75|114.95|11
1655869310000|2022-06-22 03:41:50|116.74|114.94|116.33|114.53|116.74|114.94|116.33|114.53|14
1655869320000|2022-06-22 03:42:00|116.31|114.51|116.27|114.47|116.32|114.52|116.26|114.46|25
1655869330000|2022-06-22 03:42:10|116.29|114.49|116.32|114.52|116.39|114.59|116.29|114.49|18
1655869340000|2022-06-22 03:42:20|116.33|114.53|116.37|114.57|116.42|114.62|116.33|114.53|10
1655869350000|2022-06-22 03:42:30|116.38|114.58|116.28|114.48|116.38|114.58|116.28|114.48|18
1655869360000|2022-06-22 03:42:40|116.29|114.49|116.15|114.35|116.31|114.51|116.15|114.35|6
1655869370000|2022-06-22 03:42:50|116.02|114.22|116.09|114.29|116.09|114.29|115.91|114.11|20
1655869380000|2022-06-22 03:43:00|116.1|114.3|116.08|114.28|116.1|114.3|116.04|114.24|11
1655869390000|2022-06-22 03:43:10|116.06|114.26|116.11|114.31|116.11|114.31|115.88|114.08|23
1655869400000|2022-06-22 03:43:20|116.14|114.34|116.22|114.42|116.22|114.42|116.14|114.34|17
1655869410000|2022-06-22 03:43:30|116.23|114.43|116.22|114.42|116.23|114.43|116.22|114.42|4
1655869430000|2022-06-22 03:43:50|116.23|114.43|116.23|114.43|116.23|114.43|116.23|114.43|1
1655869440000|2022-06-22 03:44:00|116.26|114.46|116.31|114.51|116.32|114.52|116.26|114.46|8
1655869450000|2022-06-22 03:44:10|116.32|114.52|116.31|114.51|116.32|114.52|116.31|114.51|2
1655869460000|2022-06-22 03:44:20|116.32|114.52|116.32|114.52|116.32|114.52|116.32|114.52|1
1655869470000|2022-06-22 03:44:30|116.31|114.51|116.31|114.51|116.32|114.52|116.3|114.5|5
1655869480000|2022-06-22 03:44:40|116.3|114.5|116.31|114.51|116.31|114.51|116.29|114.49|8
1655869490000|2022-06-22 03:44:50|116.3|114.5|116.31|114.51|116.31|114.51|116.3|114.5|6
1655869500000|2022-06-22 03:45:00|116.3|114.5|116.14|114.34|116.31|114.51|116.14|114.34|14
1655869510000|2022-06-22 03:45:10|116.13|114.33|116.15|114.35|116.16|114.36|116.13|114.33|13
1655869530000|2022-06-22 03:45:30|116.14|114.34|116.1|114.3|116.14|114.34|116.09|114.29|5
1655869540000|2022-06-22 03:45:40|116.09|114.29|116.09|114.29|116.09|114.29|116.09|114.29|1
1655869550000|2022-06-22 03:45:50|116.08|114.28|116.09|114.29|116.09|114.29|116.07|114.27|4
1655869560000|2022-06-22 03:46:00|115.92|114.12|115.72|113.92|115.92|114.12|115.69|113.89|22
1655869570000|2022-06-22 03:46:10|115.71|113.91|115.46|113.66|115.72|113.92|115.41|113.61|20
1655869580000|2022-06-22 03:46:20|115.49|113.69|115.45|113.65|115.49|113.69|115.37|113.57|21
1655869590000|2022-06-22 03:46:30|115.43|113.63|115.4|113.6|115.44|113.64|115.39|113.59|15
1655869600000|2022-06-22 03:46:40|115.38|113.58|115.44|113.64|115.44|113.64|115.35|113.55|22
1655869610000|2022-06-22 03:46:50|115.43|113.63|115.52|113.72|115.53|113.73|115.42|113.62|17
1655869620000|2022-06-22 03:47:00|115.51|113.71|115.56|113.76|115.56|113.76|115.49|113.69|17
1655869630000|2022-06-22 03:47:10|115.55|113.75|115.59|113.79|115.6|113.8|115.52|113.72|13
1655869640000|2022-06-22 03:47:20|115.6|113.8|115.5|113.7|115.6|113.8|115.5|113.7|8
1655869650000|2022-06-22 03:47:30|115.49|113.69|115.49|113.69|115.5|113.7|115.48|113.68|7
1655869660000|2022-06-22 03:47:40|115.5|113.7|115.65|113.85|115.67|113.87|115.5|113.7|17
1655869670000|2022-06-22 03:47:50|115.66|113.86|115.75|113.95|115.75|113.95|115.66|113.86|5
1655869680000|2022-06-22 03:48:00|115.76|113.96|115.68|113.88|115.77|113.97|115.66|113.86|16
1655869690000|2022-06-22 03:48:10|115.67|113.87|115.59|113.79|115.74|113.94|115.51|113.71|21
1655869700000|2022-06-22 03:48:20|115.6|113.8|115.57|113.77|115.65|113.85|115.57|113.77|11
1655869710000|2022-06-22 03:48:30|115.58|113.78|115.61|113.81|115.66|113.86|115.58|113.78|12
1655869720000|2022-06-22 03:48:40|115.58|113.78|115.61|113.81|115.61|113.81|115.56|113.76|5
1655869730000|2022-06-22 03:48:50|115.6|113.8|115.51|113.71|115.6|113.8|115.51|113.71|15
1655869740000|2022-06-22 03:49:00|115.45|113.65|115.39|113.59|115.45|113.65|115.35|113.55|13
1655869750000|2022-06-22 03:49:10|115.4|113.6|115.29|113.49|115.42|113.62|115.28|113.48|19
1655869760000|2022-06-22 03:49:20|115.3|113.5|115.22|113.42|115.3|113.5|115.18|113.38|18
1655869770000|2022-06-22 03:49:30|115.21|113.41|115.33|113.53|115.38|113.58|115.18|113.38|23
1655869780000|2022-06-22 03:49:40|115.34|113.54|115.32|113.52|115.35|113.55|115.31|113.51|12
1655869790000|2022-06-22 03:49:50|115.33|113.53|115.21|113.41|115.34|113.54|115.21|113.41|18
1655869800000|2022-06-22 03:50:00|115.22|113.42|115.33|113.53|115.36|113.56|115.22|113.42|15
1655869810000|2022-06-22 03:50:10|115.35|113.55|115.31|113.51|115.35|113.55|115.28|113.48|6
1655869820000|2022-06-22 03:50:20|115.3|113.5|115.17|113.37|115.3|113.5|115.17|113.37|15
1655869830000|2022-06-22 03:50:30|115.16|113.36|115.13|113.33|115.18|113.38|115.11|113.31|12
1655869840000|2022-06-22 03:50:40|115.12|113.32|115.28|113.48|115.3|113.5|115.12|113.32|14
1655869850000|2022-06-22 03:50:50|115.29|113.49|115.34|113.54|115.34|113.54|115.29|113.49|9
1655869860000|2022-06-22 03:51:00|115.28|113.48|115.15|113.35|115.28|113.48|115.1|113.3|17
1655869870000|2022-06-22 03:51:10|115.16|113.36|115.22|113.42|115.23|113.43|115.16|113.36|15
1655869880000|2022-06-22 03:51:20|115.24|113.44|115.39|113.59|115.4|113.6|115.22|113.42|12
1655869890000|2022-06-22 03:51:30|115.38|113.58|115.35|113.55|115.38|113.58|115.32|113.52|10
1655869900000|2022-06-22 03:51:40|115.34|113.54|115.23|113.43|115.34|113.54|115.23|113.43|4
1655869910000|2022-06-22 03:51:50|115.24|113.44|115.23|113.43|115.24|113.44|115.21|113.41|6
1655869920000|2022-06-22 03:52:00|115.24|113.44|115.24|113.44|115.25|113.45|115.23|113.43|6
1655869930000|2022-06-22 03:52:10|115.23|113.43|115.3|113.5|115.3|113.5|115.23|113.43|14
1655869940000|2022-06-22 03:52:20|115.29|113.49|115.22|113.42|115.29|113.49|115.16|113.36|16
1655869950000|2022-06-22 03:52:30|115.21|113.41|115.21|113.41|115.22|113.42|115.21|113.41|11
1655869960000|2022-06-22 03:52:40|115.22|113.42|115.36|113.56|115.39|113.59|115.21|113.41|16
1655869970000|2022-06-22 03:52:50|115.39|113.59|115.26|113.46|115.39|113.59|115.25|113.45|13
1655869980000|2022-06-22 03:53:00|115.25|113.45|115.21|113.41|115.25|113.45|115.14|113.34|10
1655869990000|2022-06-22 03:53:10|115.22|113.42|115.15|113.35|115.23|113.43|115.15|113.35|4
1655870000000|2022-06-22 03:53:20|115.16|113.36|115.13|113.33|115.16|113.36|115.13|113.33|10
1655870010000|2022-06-22 03:53:30|115.14|113.34|115.2|113.4|115.2|113.4|115.14|113.34|6
1655870020000|2022-06-22 03:53:40|115.21|113.41|115.2|113.4|115.23|113.43|115.15|113.35|11
1655870030000|2022-06-22 03:53:50|115.19|113.39|115.29|113.49|115.34|113.54|115.16|113.36|17
1655870040000|2022-06-22 03:54:00|115.3|113.5|115.26|113.46|115.3|113.5|115.26|113.46|11
1655870050000|2022-06-22 03:54:10|115.27|113.47|115.27|113.47|115.27|113.47|115.22|113.42|5
1655870060000|2022-06-22 03:54:20|115.25|113.45|115.32|113.52|115.34|113.54|115.25|113.45|9
1655870070000|2022-06-22 03:54:30|115.34|113.54|115.34|113.54|115.34|113.54|115.34|113.54|1
1655870080000|2022-06-22 03:54:40|115.33|113.53|115.35|113.55|115.35|113.55|115.32|113.52|5
1655870090000|2022-06-22 03:54:50|115.34|113.54|115.35|113.55|115.35|113.55|115.34|113.54|2
1655870110000|2022-06-22 03:55:10|115.36|113.56|115.37|113.57|115.37|113.57|115.35|113.55|3
1655870120000|2022-06-22 03:55:20|115.39|113.59|115.37|113.57|115.39|113.59|115.37|113.57|3
1655870130000|2022-06-22 03:55:30|115.38|113.58|115.39|113.59|115.39|113.59|115.37|113.57|3
1655870140000|2022-06-22 03:55:40|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1655870160000|2022-06-22 03:56:00|115.41|113.61|115.41|113.61|115.41|113.61|115.41|113.61|1
1655870170000|2022-06-22 03:56:10|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1655870180000|2022-06-22 03:56:20|115.37|113.57|115.35|113.55|115.37|113.57|115.35|113.55|2
1655870200000|2022-06-22 03:56:40|115.36|113.56|115.35|113.55|115.36|113.56|115.35|113.55|2
1655870220000|2022-06-22 03:57:00|115.36|113.56|115.36|113.56|115.36|113.56|115.35|113.55|3
1655870230000|2022-06-22 03:57:10|115.37|113.57|115.37|113.57|115.39|113.59|115.37|113.57|3
1655870240000|2022-06-22 03:57:20|115.38|113.58|115.39|113.59|115.39|113.59|115.38|113.58|2
1655870250000|2022-06-22 03:57:30|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1655870260000|2022-06-22 03:57:40|115.39|113.59|115.4|113.6|115.4|113.6|115.38|113.58|5
1655870270000|2022-06-22 03:57:50|115.42|113.62|115.4|113.6|115.42|113.62|115.4|113.6|2
1655870280000|2022-06-22 03:58:00|115.38|113.58|115.38|113.58|115.38|113.58|115.38|113.58|1
1655870300000|2022-06-22 03:58:20|115.39|113.59|115.39|113.59|115.41|113.61|115.39|113.59|4
1655870310000|2022-06-22 03:58:30|115.38|113.58|115.43|113.63|115.44|113.64|115.38|113.58|4
1655870320000|2022-06-22 03:58:40|115.42|113.62|115.33|113.53|115.44|113.64|115.33|113.53|5
1655870330000|2022-06-22 03:58:50|115.34|113.54|115.36|113.56|115.36|113.56|115.32|113.52|6
1655870340000|2022-06-22 03:59:00|115.38|113.58|115.39|113.59|115.4|113.6|115.38|113.58|6
1655870350000|2022-06-22 03:59:10|115.4|113.6|115.41|113.61|115.41|113.61|115.4|113.6|2
1655870360000|2022-06-22 03:59:20|115.42|113.62|115.42|113.62|115.42|113.62|115.42|113.62|1
1655870370000|2022-06-22 03:59:30|115.41|113.61|115.42|113.62|115.42|113.62|115.41|113.61|2
1655870380000|2022-06-22 03:59:40|115.43|113.63|115.43|113.63|115.43|113.63|115.43|113.63|1
1655870390000|2022-06-22 03:59:50|115.45|113.65|115.44|113.64|115.47|113.67|115.44|113.64|5
1655870400000|2022-06-22 04:00:00|115.43|113.63|115.46|113.66|115.46|113.66|115.42|113.62|4
1655870410000|2022-06-22 04:00:10|115.44|113.64|115.41|113.61|115.44|113.64|115.35|113.55|11
1655870420000|2022-06-22 04:00:20|115.43|113.63|115.41|113.61|115.52|113.72|115.4|113.6|17
1655870430000|2022-06-22 04:00:30|115.4|113.6|115.48|113.68|115.48|113.68|115.4|113.6|7
1655870440000|2022-06-22 04:00:40|115.5|113.7|115.5|113.7|115.52|113.72|115.46|113.66|10
1655870450000|2022-06-22 04:00:50|115.51|113.71|115.45|113.65|115.51|113.71|115.45|113.65|11
1655870460000|2022-06-22 04:01:00|115.46|113.66|115.45|113.65|115.46|113.66|115.43|113.63|11
1655870470000|2022-06-22 04:01:10|115.44|113.64|115.47|113.67|115.49|113.69|115.42|113.62|10
1655870480000|2022-06-22 04:01:20|115.48|113.68|115.5|113.7|115.51|113.71|115.46|113.66|15
1655870490000|2022-06-22 04:01:30|115.49|113.69|115.49|113.69|115.5|113.7|115.49|113.69|3
1655870500000|2022-06-22 04:01:40|115.48|113.68|115.43|113.63|115.5|113.7|115.42|113.62|12
1655870510000|2022-06-22 04:01:50|115.42|113.62|115.41|113.61|115.43|113.63|115.4|113.6|8
1655870520000|2022-06-22 04:02:00|115.4|113.6|115.5|113.7|115.5|113.7|115.4|113.6|12
1655870530000|2022-06-22 04:02:10|115.51|113.71|115.5|113.7|115.51|113.71|115.5|113.7|4
1655870540000|2022-06-22 04:02:20|115.49|113.69|115.5|113.7|115.54|113.74|115.49|113.69|7
1655870550000|2022-06-22 04:02:30|115.49|113.69|115.41|113.61|115.49|113.69|115.41|113.61|7
1655870560000|2022-06-22 04:02:40|115.42|113.62|115.43|113.63|115.43|113.63|115.41|113.61|7
1655870570000|2022-06-22 04:02:50|115.42|113.62|115.51|113.71|115.52|113.72|115.41|113.61|13
1655870580000|2022-06-22 04:03:00|115.52|113.72|115.57|113.77|115.57|113.77|115.49|113.69|13
1655870590000|2022-06-22 04:03:10|115.59|113.79|115.63|113.83|115.63|113.83|115.59|113.79|4
1655870600000|2022-06-22 04:03:20|115.64|113.84|115.71|113.91|115.71|113.91|115.63|113.83|7
1655870610000|2022-06-22 04:03:30|115.7|113.9|115.69|113.89|115.71|113.91|115.68|113.88|12
1655870620000|2022-06-22 04:03:40|115.7|113.9|115.7|113.9|115.71|113.91|115.7|113.9|5
1655870630000|2022-06-22 04:03:50|115.71|113.91|115.66|113.86|115.71|113.91|115.66|113.86|5
1655870650000|2022-06-22 04:04:10|115.67|113.87|115.68|113.88|115.69|113.89|115.67|113.87|5
1655870660000|2022-06-22 04:04:20|115.69|113.89|115.69|113.89|115.7|113.9|115.67|113.87|5
1655870670000|2022-06-22 04:04:30|115.7|113.9|115.7|113.9|115.71|113.91|115.69|113.89|8
1655870680000|2022-06-22 04:04:40|115.69|113.89|115.68|113.88|115.7|113.9|115.68|113.88|4
1655870690000|2022-06-22 04:04:50|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1655870700000|2022-06-22 04:05:00|115.7|113.9|115.82|114.02|115.82|114.02|115.69|113.89|10
1655870710000|2022-06-22 04:05:10|115.81|114.01|115.83|114.03|115.84|114.04|115.81|114.01|8
1655870720000|2022-06-22 04:05:20|115.82|114.02|115.77|113.97|115.83|114.03|115.77|113.97|7
1655870730000|2022-06-22 04:05:30|115.79|113.99|115.81|114.01|115.84|114.04|115.79|113.99|14
1655870740000|2022-06-22 04:05:40|115.82|114.02|115.87|114.07|115.88|114.08|115.82|114.02|8
1655870750000|2022-06-22 04:05:50|115.88|114.08|115.87|114.07|115.89|114.09|115.87|114.07|5
1655870760000|2022-06-22 04:06:00|115.88|114.08|116.02|114.22|116.02|114.22|115.87|114.07|7
1655870770000|2022-06-22 04:06:10|116.03|114.23|116.06|114.26|116.16|114.36|116.03|114.23|14
1655870780000|2022-06-22 04:06:20|116.05|114.25|116.05|114.25|116.07|114.27|116.03|114.23|10
1655870790000|2022-06-22 04:06:30|116.04|114.24|116.07|114.27|116.07|114.27|116.03|114.23|9
1655870800000|2022-06-22 04:06:40|116.06|114.26|116.06|114.26|116.06|114.26|116.05|114.25|5
1655870810000|2022-06-22 04:06:50|116.07|114.27|116.06|114.26|116.08|114.28|116.05|114.25|5
1655870820000|2022-06-22 04:07:00|116.05|114.25|116.09|114.29|116.11|114.31|116.04|114.24|13
1655870830000|2022-06-22 04:07:10|116.08|114.28|116.05|114.25|116.08|114.28|116.01|114.21|13
1655870840000|2022-06-22 04:07:20|116.06|114.26|116.01|114.21|116.06|114.26|116.01|114.21|7
1655870850000|2022-06-22 04:07:30|115.99|114.19|115.95|114.15|115.99|114.19|115.89|114.09|12
1655870860000|2022-06-22 04:07:40|115.99|114.19|115.99|114.19|116|114.2|115.98|114.18|4
1655870870000|2022-06-22 04:07:50|115.98|114.18|115.97|114.17|115.98|114.18|115.96|114.16|4
1655870880000|2022-06-22 04:08:00|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|6
1655870890000|2022-06-22 04:08:10|115.96|114.16|115.99|114.19|116|114.2|115.96|114.16|4
1655870900000|2022-06-22 04:08:20|116|114.2|115.99|114.19|116|114.2|115.97|114.17|5
1655870910000|2022-06-22 04:08:30|115.98|114.18|115.92|114.12|115.98|114.18|115.92|114.12|6
1655870920000|2022-06-22 04:08:40|115.93|114.13|115.94|114.14|115.94|114.14|115.9|114.1|13
1655870930000|2022-06-22 04:08:50|115.93|114.13|115.91|114.11|115.94|114.14|115.91|114.11|10
1655870940000|2022-06-22 04:09:00|115.92|114.12|115.93|114.13|115.96|114.16|115.92|114.12|12
1655870950000|2022-06-22 04:09:10|115.94|114.14|115.96|114.16|115.96|114.16|115.93|114.13|9
1655870960000|2022-06-22 04:09:20|115.95|114.15|115.99|114.19|116|114.2|115.94|114.14|9
1655870970000|2022-06-22 04:09:30|116|114.2|115.98|114.18|116|114.2|115.98|114.18|3
1655870980000|2022-06-22 04:09:40|115.99|114.19|115.88|114.08|116|114.2|115.88|114.08|5
1655870990000|2022-06-22 04:09:50|115.89|114.09|115.94|114.14|115.94|114.14|115.87|114.07|14
1655871000000|2022-06-22 04:10:00|115.95|114.15|115.97|114.17|115.97|114.17|115.92|114.12|8
1655871010000|2022-06-22 04:10:10|115.99|114.19|116.01|114.21|116.02|114.22|115.99|114.19|3
1655871020000|2022-06-22 04:10:20|116|114.2|115.99|114.19|116|114.2|115.96|114.16|13
1655871030000|2022-06-22 04:10:30|115.98|114.18|115.99|114.19|116|114.2|115.98|114.18|8
1655871040000|2022-06-22 04:10:40|116|114.2|115.98|114.18|116|114.2|115.98|114.18|13
1655871050000|2022-06-22 04:10:50|115.99|114.19|115.99|114.19|115.99|114.19|115.98|114.18|3
1655871060000|2022-06-22 04:11:00|116|114.2|116.03|114.23|116.03|114.23|116|114.2|4
1655871070000|2022-06-22 04:11:10|116.01|114.21|116|114.2|116.02|114.22|115.99|114.19|8
1655871080000|2022-06-22 04:11:20|115.99|114.19|116.01|114.21|116.02|114.22|115.98|114.18|7
1655871100000|2022-06-22 04:11:40|116|114.2|115.91|114.11|116|114.2|115.91|114.11|12
1655871110000|2022-06-22 04:11:50|115.92|114.12|115.95|114.15|115.95|114.15|115.92|114.12|12
1655871120000|2022-06-22 04:12:00|115.93|114.13|115.97|114.17|115.99|114.19|115.93|114.13|15
1655871130000|2022-06-22 04:12:10|115.95|114.15|115.95|114.15|115.97|114.17|115.94|114.14|10
1655871140000|2022-06-22 04:12:20|115.96|114.16|115.98|114.18|115.98|114.18|115.91|114.11|13
1655871150000|2022-06-22 04:12:30|115.97|114.17|115.97|114.17|115.98|114.18|115.96|114.16|8
1655871160000|2022-06-22 04:12:40|115.96|114.16|115.92|114.12|115.96|114.16|115.92|114.12|2
1655871170000|2022-06-22 04:12:50|115.93|114.13|115.93|114.13|115.94|114.14|115.92|114.12|5
1655871180000|2022-06-22 04:13:00|115.94|114.14|115.96|114.16|115.97|114.17|115.94|114.14|3
1655871190000|2022-06-22 04:13:10|115.94|114.14|115.94|114.14|115.95|114.15|115.94|114.14|7
1655871200000|2022-06-22 04:13:20|115.95|114.15|115.93|114.13|115.96|114.16|115.93|114.13|12
1655871210000|2022-06-22 04:13:30|115.9|114.1|115.95|114.15|115.95|114.15|115.9|114.1|9
1655871220000|2022-06-22 04:13:40|115.93|114.13|115.93|114.13|115.96|114.16|115.91|114.11|9
1655871230000|2022-06-22 04:13:50|115.95|114.15|116.03|114.23|116.03|114.23|115.93|114.13|12
1655871240000|2022-06-22 04:14:00|116.04|114.24|116.05|114.25|116.08|114.28|116.04|114.24|11
1655871250000|2022-06-22 04:14:10|116.06|114.26|116.03|114.23|116.06|114.26|116.02|114.22|8
1655871260000|2022-06-22 04:14:20|116.02|114.22|116.04|114.24|116.04|114.24|116.02|114.22|5
1655871270000|2022-06-22 04:14:30|116.06|114.26|116.06|114.26|116.06|114.26|116.06|114.26|1
1655871280000|2022-06-22 04:14:40|116.05|114.25|116.05|114.25|116.06|114.26|116.05|114.25|3
1655871290000|2022-06-22 04:14:50|116.04|114.24|116.04|114.24|116.04|114.24|116.03|114.23|3
1655871300000|2022-06-22 04:15:00|116.05|114.25|116.1|114.3|116.1|114.3|116.05|114.25|9
1655871310000|2022-06-22 04:15:10|116.08|114.28|116.03|114.23|116.08|114.28|115.92|114.12|22
1655871320000|2022-06-22 04:15:20|116.05|114.25|116.12|114.32|116.12|114.32|116.05|114.25|6
1655871330000|2022-06-22 04:15:30|116.11|114.31|116.07|114.27|116.15|114.35|116.05|114.25|20
1655871340000|2022-06-22 04:15:40|116.08|114.28|116.09|114.29|116.1|114.3|116.05|114.25|11
1655871350000|2022-06-22 04:15:50|116.06|114.26|116.09|114.29|116.09|114.29|116.03|114.23|13
1655871360000|2022-06-22 04:16:00|116.1|114.3|116.08|114.28|116.1|114.3|116.08|114.28|5
1655871370000|2022-06-22 04:16:10|116.07|114.27|116.08|114.28|116.08|114.28|116.06|114.26|8
1655871380000|2022-06-22 04:16:20|116.07|114.27|116.08|114.28|116.08|114.28|116.07|114.27|2
1655871390000|2022-06-22 04:16:30|116.09|114.29|116.09|114.29|116.11|114.31|116.09|114.29|5
1655871400000|2022-06-22 04:16:40|116.1|114.3|116.09|114.29|116.1|114.3|116.08|114.28|10
1655871410000|2022-06-22 04:16:50|116.08|114.28|116.08|114.28|116.09|114.29|116.08|114.28|3
1655871420000|2022-06-22 04:17:00|116.09|114.29|116.09|114.29|116.1|114.3|116.08|114.28|7
1655871430000|2022-06-22 04:17:10|116.11|114.31|116.11|114.31|116.12|114.32|116.1|114.3|8
1655871450000|2022-06-22 04:17:30|116.12|114.32|116.16|114.36|116.17|114.37|116.12|114.32|8
1655871460000|2022-06-22 04:17:40|116.14|114.34|116.14|114.34|116.14|114.34|116.13|114.33|3
1655871470000|2022-06-22 04:17:50|116.15|114.35|116.14|114.34|116.16|114.36|116.14|114.34|3
1655871480000|2022-06-22 04:18:00|116.11|114.31|116.15|114.35|116.15|114.35|116.11|114.31|5
1655871490000|2022-06-22 04:18:10|116.16|114.36|116.24|114.44|116.24|114.44|116.16|114.36|5
1655871500000|2022-06-22 04:18:20|116.3|114.5|116.31|114.51|116.32|114.52|116.28|114.48|11
1655871510000|2022-06-22 04:18:30|116.32|114.52|116.33|114.53|116.35|114.55|116.32|114.52|7
1655871520000|2022-06-22 04:18:40|116.34|114.54|116.34|114.54|116.34|114.54|116.33|114.53|3
1655871530000|2022-06-22 04:18:50|116.33|114.53|116.33|114.53|116.36|114.56|116.33|114.53|3
1655871540000|2022-06-22 04:19:00|116.36|114.56|116.38|114.58|116.41|114.61|116.34|114.54|7
1655871550000|2022-06-22 04:19:10|116.39|114.59|116.39|114.59|116.4|114.6|116.38|114.58|9
1655871560000|2022-06-22 04:19:20|116.38|114.58|116.36|114.56|116.38|114.58|116.33|114.53|12
1655871570000|2022-06-22 04:19:30|116.37|114.57|116.36|114.56|116.37|114.57|116.32|114.52|9
1655871580000|2022-06-22 04:19:40|116.37|114.57|116.39|114.59|116.39|114.59|116.37|114.57|5
1655871590000|2022-06-22 04:19:50|116.4|114.6|116.49|114.69|116.51|114.71|116.39|114.59|10
1655871600000|2022-06-22 04:20:00|116.5|114.7|116.52|114.72|116.53|114.73|116.49|114.69|14
1655871610000|2022-06-22 04:20:10|116.51|114.71|116.65|114.85|116.68|114.88|116.5|114.7|10
1655871620000|2022-06-22 04:20:20|116.66|114.86|116.51|114.71|116.71|114.91|116.51|114.71|21
1655871630000|2022-06-22 04:20:30|116.5|114.7|116.29|114.49|116.5|114.7|116.29|114.49|10
1655871640000|2022-06-22 04:20:40|116.28|114.48|116.19|114.39|116.28|114.48|116.17|114.37|10
1655871650000|2022-06-22 04:20:50|116.18|114.38|116.17|114.37|116.18|114.38|116.16|114.36|8
1655871660000|2022-06-22 04:21:00|116.18|114.38|116.23|114.43|116.23|114.43|116.17|114.37|8
1655871670000|2022-06-22 04:21:10|116.22|114.42|116.1|114.3|116.22|114.42|116.1|114.3|7
1655871680000|2022-06-22 04:21:20|116.11|114.31|115.88|114.08|116.11|114.31|115.88|114.08|8
1655871690000|2022-06-22 04:21:30|115.89|114.09|116.05|114.25|116.05|114.25|115.88|114.08|17
1655871700000|2022-06-22 04:21:40|116.06|114.26|116.07|114.27|116.08|114.28|116.06|114.26|7
1655871710000|2022-06-22 04:21:50|116.06|114.26|115.99|114.19|116.06|114.26|115.97|114.17|9
1655871720000|2022-06-22 04:22:00|115.98|114.18|115.93|114.13|115.98|114.18|115.92|114.12|4
1655871730000|2022-06-22 04:22:10|115.92|114.12|115.94|114.14|115.94|114.14|115.92|114.12|4
1655871740000|2022-06-22 04:22:20|115.96|114.16|115.98|114.18|115.98|114.18|115.96|114.16|6
1655871750000|2022-06-22 04:22:30|115.97|114.17|115.98|114.18|115.99|114.19|115.96|114.16|10
1655871760000|2022-06-22 04:22:40|115.96|114.16|115.96|114.16|115.96|114.16|115.96|114.16|1
1655871770000|2022-06-22 04:22:50|115.93|114.13|115.87|114.07|115.93|114.13|115.85|114.05|7
1655871780000|2022-06-22 04:23:00|115.86|114.06|115.9|114.1|115.92|114.12|115.85|114.05|9
1655871790000|2022-06-22 04:23:10|115.89|114.09|115.9|114.1|115.9|114.1|115.88|114.08|4
1655871800000|2022-06-22 04:23:20|115.89|114.09|115.88|114.08|115.89|114.09|115.88|114.08|4
1655871810000|2022-06-22 04:23:30|115.9|114.1|115.9|114.1|115.9|114.1|115.9|114.1|1
1655871820000|2022-06-22 04:23:40|115.89|114.09|115.78|113.98|115.89|114.09|115.77|113.97|9
1655871830000|2022-06-22 04:23:50|115.79|113.99|115.78|113.98|115.79|113.99|115.77|113.97|4
1655871840000|2022-06-22 04:24:00|115.79|113.99|115.81|114.01|115.82|114.02|115.79|113.99|4
1655871850000|2022-06-22 04:24:10|115.8|114|115.78|113.98|115.81|114.01|115.78|113.98|11
1655871860000|2022-06-22 04:24:20|115.79|113.99|115.71|113.91|115.79|113.99|115.71|113.91|9
1655871870000|2022-06-22 04:24:30|115.69|113.89|115.66|113.86|115.69|113.89|115.64|113.84|15
1655871880000|2022-06-22 04:24:40|115.67|113.87|115.67|113.87|115.69|113.89|115.67|113.87|5
1655871890000|2022-06-22 04:24:50|115.68|113.88|115.82|114.02|115.82|114.02|115.68|113.88|10
1655871900000|2022-06-22 04:25:00|115.83|114.03|115.8|114|115.83|114.03|115.79|113.99|5
1655871910000|2022-06-22 04:25:10|115.81|114.01|115.85|114.05|115.85|114.05|115.81|114.01|9
1655871920000|2022-06-22 04:25:20|115.86|114.06|115.8|114|115.86|114.06|115.8|114|10
1655871930000|2022-06-22 04:25:30|115.81|114.01|115.81|114.01|115.82|114.02|115.8|114|5
1655871940000|2022-06-22 04:25:40|115.82|114.02|115.85|114.05|115.85|114.05|115.82|114.02|6
1655871950000|2022-06-22 04:25:50|115.86|114.06|115.86|114.06|115.86|114.06|115.85|114.05|3
1655871960000|2022-06-22 04:26:00|115.85|114.05|115.85|114.05|115.85|114.05|115.85|114.05|1
1655871970000|2022-06-22 04:26:10|115.84|114.04|115.84|114.04|115.85|114.05|115.83|114.03|9
1655871980000|2022-06-22 04:26:20|115.83|114.03|115.84|114.04|115.85|114.05|115.83|114.03|6
1655871990000|2022-06-22 04:26:30|115.85|114.05|115.89|114.09|115.9|114.1|115.85|114.05|9
1655872000000|2022-06-22 04:26:40|115.88|114.08|115.86|114.06|115.89|114.09|115.86|114.06|5
1655872010000|2022-06-22 04:26:50|115.85|114.05|115.86|114.06|115.86|114.06|115.85|114.05|4
1655872020000|2022-06-22 04:27:00|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1655872040000|2022-06-22 04:27:20|115.86|114.06|115.78|113.98|115.86|114.06|115.78|113.98|9
1655872050000|2022-06-22 04:27:30|115.77|113.97|115.76|113.96|115.78|113.98|115.75|113.95|10
1655872060000|2022-06-22 04:27:40|115.75|113.95|115.83|114.03|115.84|114.04|115.75|113.95|12
1655872070000|2022-06-22 04:27:50|115.82|114.02|115.83|114.03|115.83|114.03|115.81|114.01|4
1655872080000|2022-06-22 04:28:00|115.84|114.04|115.79|113.99|115.85|114.05|115.79|113.99|14
1655872090000|2022-06-22 04:28:10|115.8|114|115.8|114|115.81|114.01|115.8|114|3
1655872100000|2022-06-22 04:28:20|115.79|113.99|115.8|114|115.84|114.04|115.77|113.97|10
1655872110000|2022-06-22 04:28:30|115.81|114.01|115.84|114.04|115.84|114.04|115.8|114|8
1655872120000|2022-06-22 04:28:40|115.83|114.03|115.83|114.03|115.84|114.04|115.83|114.03|5
1655872130000|2022-06-22 04:28:50|115.82|114.02|115.79|113.99|115.82|114.02|115.78|113.98|5
1655872140000|2022-06-22 04:29:00|115.8|114|115.8|114|115.81|114.01|115.8|114|3
1655872150000|2022-06-22 04:29:10|115.79|113.99|115.81|114.01|115.82|114.02|115.79|113.99|7
1655872160000|2022-06-22 04:29:20|115.82|114.02|115.82|114.02|115.82|114.02|115.81|114.01|7
1655872170000|2022-06-22 04:29:30|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|2
1655872180000|2022-06-22 04:29:40|115.83|114.03|115.9|114.1|115.9|114.1|115.83|114.03|7
1655872190000|2022-06-22 04:29:50|115.89|114.09|115.85|114.05|115.89|114.09|115.85|114.05|4
1655872200000|2022-06-22 04:30:00|115.86|114.06|115.85|114.05|115.86|114.06|115.85|114.05|4
1655872210000|2022-06-22 04:30:10|115.86|114.06|115.87|114.07|115.87|114.07|115.86|114.06|2
1655872220000|2022-06-22 04:30:20|115.88|114.08|115.91|114.11|115.92|114.12|115.88|114.08|8
1655872230000|2022-06-22 04:30:30|115.9|114.1|115.9|114.1|115.9|114.1|115.89|114.09|3
1655872240000|2022-06-22 04:30:40|115.89|114.09|115.86|114.06|115.89|114.09|115.86|114.06|10
1655872250000|2022-06-22 04:30:50|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|2
1655872260000|2022-06-22 04:31:00|115.87|114.07|115.9|114.1|115.9|114.1|115.87|114.07|4
1655872270000|2022-06-22 04:31:10|115.91|114.11|115.97|114.17|115.97|114.17|115.91|114.11|4
1655872280000|2022-06-22 04:31:20|115.98|114.18|115.97|114.17|115.99|114.19|115.97|114.17|3
1655872290000|2022-06-22 04:31:30|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|2
1655872300000|2022-06-22 04:31:40|115.92|114.12|115.97|114.17|115.97|114.17|115.92|114.12|7
1655872310000|2022-06-22 04:31:50|115.95|114.15|115.96|114.16|115.96|114.16|115.94|114.14|6
1655872320000|2022-06-22 04:32:00|115.94|114.14|116.01|114.21|116.01|114.21|115.94|114.14|6
1655872330000|2022-06-22 04:32:10|115.99|114.19|116|114.2|116.01|114.21|115.99|114.19|9
1655872340000|2022-06-22 04:32:20|116.01|114.21|116.03|114.23|116.03|114.23|116|114.2|5
1655872350000|2022-06-22 04:32:30|116.04|114.24|116.06|114.26|116.06|114.26|116.02|114.22|6
1655872390000|2022-06-22 04:33:10|116.07|114.27|116.09|114.29|116.09|114.29|116.07|114.27|2
1655872400000|2022-06-22 04:33:20|116.06|114.26|116.07|114.27|116.07|114.27|116.06|114.26|2
1655872410000|2022-06-22 04:33:30|116.08|114.28|116.09|114.29|116.09|114.29|116.05|114.25|8
1655872420000|2022-06-22 04:33:40|116.08|114.28|115.89|114.09|116.08|114.28|115.89|114.09|14
1655872430000|2022-06-22 04:33:50|115.9|114.1|115.89|114.09|115.93|114.13|115.88|114.08|10
1655872440000|2022-06-22 04:34:00|115.91|114.11|116.03|114.23|116.03|114.23|115.91|114.11|8
1655872450000|2022-06-22 04:34:10|116.04|114.24|116.06|114.26|116.06|114.26|116.04|114.24|7
1655872460000|2022-06-22 04:34:20|116.08|114.28|116.11|114.31|116.22|114.42|116.08|114.28|14
1655872470000|2022-06-22 04:34:30|116.12|114.32|116.01|114.21|116.12|114.32|116.01|114.21|10
1655872480000|2022-06-22 04:34:40|116|114.2|115.89|114.09|116|114.2|115.88|114.08|17
1655872490000|2022-06-22 04:34:50|115.88|114.08|115.93|114.13|115.93|114.13|115.87|114.07|13
1655872500000|2022-06-22 04:35:00|115.94|114.14|115.92|114.12|115.94|114.14|115.91|114.11|11
1655872510000|2022-06-22 04:35:10|115.93|114.13|115.89|114.09|115.93|114.13|115.89|114.09|5
1655872520000|2022-06-22 04:35:20|115.9|114.1|115.9|114.1|115.91|114.11|115.9|114.1|3
1655872530000|2022-06-22 04:35:30|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1655872550000|2022-06-22 04:35:50|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|4
1655872560000|2022-06-22 04:36:00|115.9|114.1|115.9|114.1|115.9|114.1|115.9|114.1|1
1655872570000|2022-06-22 04:36:10|115.89|114.09|115.9|114.1|115.91|114.11|115.89|114.09|6
1655872580000|2022-06-22 04:36:20|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1655872590000|2022-06-22 04:36:30|115.92|114.12|115.91|114.11|115.95|114.15|115.91|114.11|9
1655872600000|2022-06-22 04:36:40|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|2
1655872610000|2022-06-22 04:36:50|115.85|114.05|115.59|113.79|115.85|114.05|115.59|113.79|19
1655872620000|2022-06-22 04:37:00|115.58|113.78|115.59|113.79|115.59|113.79|115.58|113.78|2
1655872630000|2022-06-22 04:37:10|115.58|113.78|115.4|113.6|115.58|113.78|115.4|113.6|11
1655872640000|2022-06-22 04:37:20|115.39|113.59|115.29|113.49|115.39|113.59|115.27|113.47|9
1655872650000|2022-06-22 04:37:30|115.31|113.51|115.3|113.5|115.31|113.51|115.28|113.48|7
1655872660000|2022-06-22 04:37:40|115.31|113.51|115.37|113.57|115.37|113.57|115.31|113.51|5
1655872670000|2022-06-22 04:37:50|115.4|113.6|115.32|113.52|115.4|113.6|115.32|113.52|8
1655872690000|2022-06-22 04:38:10|115.33|113.53|115.41|113.61|115.41|113.61|115.33|113.53|8
1655872700000|2022-06-22 04:38:20|115.4|113.6|115.39|113.59|115.42|113.62|115.32|113.52|12
1655872710000|2022-06-22 04:38:30|115.38|113.58|115.38|113.58|115.4|113.6|115.37|113.57|7
1655872720000|2022-06-22 04:38:40|115.39|113.59|115.47|113.67|115.47|113.67|115.38|113.58|10
1655872730000|2022-06-22 04:38:50|115.48|113.68|115.51|113.71|115.52|113.72|115.48|113.68|13
1655872740000|2022-06-22 04:39:00|115.5|113.7|115.51|113.71|115.52|113.72|115.5|113.7|6
1655872750000|2022-06-22 04:39:10|115.5|113.7|115.5|113.7|115.5|113.7|115.5|113.7|1
1655872760000|2022-06-22 04:39:20|115.51|113.71|115.52|113.72|115.52|113.72|115.51|113.71|2
1655872770000|2022-06-22 04:39:30|115.53|113.73|115.56|113.76|115.56|113.76|115.53|113.73|9
1655872780000|2022-06-22 04:39:40|115.65|113.85|115.66|113.86|115.69|113.89|115.65|113.85|10
1655872790000|2022-06-22 04:39:50|115.65|113.85|115.61|113.81|115.65|113.85|115.6|113.8|10
1655872800000|2022-06-22 04:40:00|115.52|113.72|115.5|113.7|115.54|113.74|115.5|113.7|13
1655872810000|2022-06-22 04:40:10|115.49|113.69|115.48|113.68|115.53|113.73|115.48|113.68|9
1655872820000|2022-06-22 04:40:20|115.47|113.67|115.45|113.65|115.5|113.7|115.45|113.65|7
1655872830000|2022-06-22 04:40:30|115.46|113.66|115.47|113.67|115.47|113.67|115.46|113.66|4
1655872840000|2022-06-22 04:40:40|115.46|113.66|115.47|113.67|115.47|113.67|115.45|113.65|12
1655872850000|2022-06-22 04:40:50|115.46|113.66|115.44|113.64|115.47|113.67|115.42|113.62|15
1655872860000|2022-06-22 04:41:00|115.43|113.63|115.39|113.59|115.43|113.63|115.38|113.58|11
1655872870000|2022-06-22 04:41:10|115.38|113.58|115.38|113.58|115.38|113.58|115.38|113.58|1
1655872880000|2022-06-22 04:41:20|115.37|113.57|115.39|113.59|115.39|113.59|115.36|113.56|4
1655872890000|2022-06-22 04:41:30|115.38|113.58|115.47|113.67|115.47|113.67|115.38|113.58|12
1655872900000|2022-06-22 04:41:40|115.46|113.66|115.49|113.69|115.5|113.7|115.46|113.66|6
1655872910000|2022-06-22 04:41:50|115.48|113.68|115.49|113.69|115.49|113.69|115.48|113.68|2
1655872920000|2022-06-22 04:42:00|115.5|113.7|115.68|113.88|115.68|113.88|115.5|113.7|11
1655872930000|2022-06-22 04:42:10|115.69|113.89|115.71|113.91|115.73|113.93|115.67|113.87|16
1655872940000|2022-06-22 04:42:20|115.76|113.96|115.79|113.99|115.8|114|115.76|113.96|9
1655872950000|2022-06-22 04:42:30|115.8|114|115.81|114.01|115.81|114.01|115.8|114|2
1655872960000|2022-06-22 04:42:40|115.8|114|115.82|114.02|115.82|114.02|115.8|114|3
1655872970000|2022-06-22 04:42:50|115.83|114.03|115.83|114.03|115.89|114.09|115.83|114.03|7
1655872980000|2022-06-22 04:43:00|115.84|114.04|115.84|114.04|115.88|114.08|115.83|114.03|11
1655872990000|2022-06-22 04:43:10|115.85|114.05|115.84|114.04|115.86|114.06|115.83|114.03|11
1655873000000|2022-06-22 04:43:20|115.85|114.05|115.86|114.06|115.86|114.06|115.85|114.05|2
1655873040000|2022-06-22 04:44:00|115.87|114.07|115.86|114.06|115.87|114.07|115.84|114.04|3
1655873050000|2022-06-22 04:44:10|115.99|114.19|115.96|114.16|116.03|114.23|115.96|114.16|9
1655873060000|2022-06-22 04:44:20|115.93|114.13|115.98|114.18|115.98|114.18|115.91|114.11|10
1655873070000|2022-06-22 04:44:30|115.97|114.17|115.95|114.15|115.97|114.17|115.94|114.14|7
1655873080000|2022-06-22 04:44:40|115.96|114.16|115.98|114.18|116|114.2|115.96|114.16|8
1655873090000|2022-06-22 04:44:50|115.99|114.19|116|114.2|116|114.2|115.99|114.19|2
1655873100000|2022-06-22 04:45:00|116.01|114.21|115.95|114.15|116.03|114.23|115.93|114.13|12
1655873110000|2022-06-22 04:45:10|115.94|114.14|115.88|114.08|115.94|114.14|115.88|114.08|7
1655873120000|2022-06-22 04:45:20|115.89|114.09|115.89|114.09|115.9|114.1|115.88|114.08|9
1655873130000|2022-06-22 04:45:30|115.9|114.1|115.93|114.13|115.96|114.16|115.9|114.1|8
1655873140000|2022-06-22 04:45:40|115.94|114.14|115.99|114.19|115.99|114.19|115.94|114.14|5
1655873150000|2022-06-22 04:45:50|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1655873160000|2022-06-22 04:46:00|116.02|114.22|116.27|114.47|116.28|114.48|116.01|114.21|21
1655873170000|2022-06-22 04:46:10|116.29|114.49|116.34|114.54|116.42|114.62|116.29|114.49|11
1655873180000|2022-06-22 04:46:20|116.33|114.53|116.27|114.47|116.34|114.54|116.22|114.42|15
1655873190000|2022-06-22 04:46:30|116.26|114.46|116.26|114.46|116.32|114.52|116.26|114.46|10
1655873200000|2022-06-22 04:46:40|116.27|114.47|116.29|114.49|116.32|114.52|116.26|114.46|11
1655873210000|2022-06-22 04:46:50|116.3|114.5|116.4|114.6|116.4|114.6|116.29|114.49|12
1655873220000|2022-06-22 04:47:00|116.39|114.59|116.33|114.53|116.39|114.59|116.33|114.53|12
1655873230000|2022-06-22 04:47:10|116.31|114.51|116.37|114.57|116.39|114.59|116.29|114.49|14
1655873240000|2022-06-22 04:47:20|116.36|114.56|116.39|114.59|116.39|114.59|116.32|114.52|11
1655873250000|2022-06-22 04:47:30|116.37|114.57|116.38|114.58|116.38|114.58|116.34|114.54|7
1655873260000|2022-06-22 04:47:40|116.39|114.59|116.41|114.61|116.42|114.62|116.34|114.54|8
1655873270000|2022-06-22 04:47:50|116.42|114.62|116.42|114.62|116.44|114.64|116.4|114.6|9
1655873280000|2022-06-22 04:48:00|116.41|114.61|116.39|114.59|116.41|114.61|116.39|114.59|3
1655873290000|2022-06-22 04:48:10|116.37|114.57|116.41|114.61|116.41|114.61|116.37|114.57|4
1655873300000|2022-06-22 04:48:20|116.43|114.63|116.45|114.65|116.47|114.67|116.43|114.63|7
1655873310000|2022-06-22 04:48:30|116.46|114.66|116.43|114.63|116.48|114.68|116.41|114.61|8
1655873320000|2022-06-22 04:48:40|116.42|114.62|116.42|114.62|116.42|114.62|116.41|114.61|3
1655873330000|2022-06-22 04:48:50|116.41|114.61|116.41|114.61|116.42|114.62|116.41|114.61|3
1655873340000|2022-06-22 04:49:00|116.42|114.62|116.43|114.63|116.44|114.64|116.41|114.61|5
1655873350000|2022-06-22 04:49:10|116.42|114.62|116.41|114.61|116.43|114.63|116.41|114.61|6
1655873360000|2022-06-22 04:49:20|116.4|114.6|116.36|114.56|116.4|114.6|116.32|114.52|12
1655873370000|2022-06-22 04:49:30|116.35|114.55|116.34|114.54|116.35|114.55|116.32|114.52|10
1655873380000|2022-06-22 04:49:40|116.32|114.52|116.31|114.51|116.32|114.52|116.31|114.51|2
1655873400000|2022-06-22 04:50:00|116.26|114.46|116.3|114.5|116.3|114.5|116.22|114.42|13
1655873410000|2022-06-22 04:50:10|116.31|114.51|116.42|114.62|116.42|114.62|116.31|114.51|16
1655873420000|2022-06-22 04:50:20|116.41|114.61|116.42|114.62|116.43|114.63|116.41|114.61|8
1655873430000|2022-06-22 04:50:30|116.41|114.61|116.41|114.61|116.42|114.62|116.41|114.61|5
1655873440000|2022-06-22 04:50:40|116.42|114.62|116.43|114.63|116.45|114.65|116.4|114.6|9
1655873450000|2022-06-22 04:50:50|116.42|114.62|116.43|114.63|116.43|114.63|116.42|114.62|2
1655873460000|2022-06-22 04:51:00|116.45|114.65|116.45|114.65|116.45|114.65|116.45|114.65|1
1655873470000|2022-06-22 04:51:10|116.44|114.64|116.44|114.64|116.45|114.65|116.44|114.64|3
1655873480000|2022-06-22 04:51:20|116.45|114.65|116.48|114.68|116.48|114.68|116.43|114.63|8
1655873490000|2022-06-22 04:51:30|116.5|114.7|116.52|114.72|116.52|114.72|116.5|114.7|5
1655873500000|2022-06-22 04:51:40|116.51|114.71|116.51|114.71|116.51|114.71|116.51|114.71|1
1655873510000|2022-06-22 04:51:50|116.52|114.72|116.51|114.71|116.52|114.72|116.51|114.71|2
1655873520000|2022-06-22 04:52:00|116.52|114.72|116.52|114.72|116.52|114.72|116.52|114.72|1
1655873530000|2022-06-22 04:52:10|116.53|114.73|116.52|114.72|116.53|114.73|116.52|114.72|2
1655873540000|2022-06-22 04:52:20|116.51|114.71|116.5|114.7|116.51|114.71|116.49|114.69|4
1655873560000|2022-06-22 04:52:40|116.47|114.67|116.45|114.65|116.47|114.67|116.45|114.65|3
1655873570000|2022-06-22 04:52:50|116.46|114.66|116.46|114.66|116.46|114.66|116.46|114.66|1
1655873580000|2022-06-22 04:53:00|116.47|114.67|116.47|114.67|116.49|114.69|116.46|114.66|5
1655873590000|2022-06-22 04:53:10|116.46|114.66|116.41|114.61|116.46|114.66|116.41|114.61|4
1655873600000|2022-06-22 04:53:20|116.4|114.6|116.4|114.6|116.42|114.62|116.39|114.59|8
1655873610000|2022-06-22 04:53:30|116.41|114.61|116.47|114.67|116.49|114.69|116.41|114.61|7
1655873620000|2022-06-22 04:53:40|116.46|114.66|116.43|114.63|116.46|114.66|116.42|114.62|7
1655873630000|2022-06-22 04:53:50|116.42|114.62|116.43|114.63|116.43|114.63|116.4|114.6|6
1655873640000|2022-06-22 04:54:00|116.42|114.62|116.43|114.63|116.44|114.64|116.42|114.62|8
1655873650000|2022-06-22 04:54:10|116.44|114.64|116.42|114.62|116.44|114.64|116.42|114.62|7
1655873660000|2022-06-22 04:54:20|116.44|114.64|116.41|114.61|116.45|114.65|116.41|114.61|12
1655873670000|2022-06-22 04:54:30|116.43|114.63|116.41|114.61|116.43|114.63|116.41|114.61|3
1655873680000|2022-06-22 04:54:40|116.42|114.62|116.44|114.64|116.44|114.64|116.41|114.61|5
1655873690000|2022-06-22 04:54:50|116.43|114.63|116.45|114.65|116.45|114.65|116.42|114.62|8
1655873700000|2022-06-22 04:55:00|116.44|114.64|116.43|114.63|116.44|114.64|116.42|114.62|6
1655873710000|2022-06-22 04:55:10|116.44|114.64|116.4|114.6|116.44|114.64|116.4|114.6|4
1655873720000|2022-06-22 04:55:20|116.41|114.61|116.42|114.62|116.43|114.63|116.4|114.6|7
1655873730000|2022-06-22 04:55:30|116.44|114.64|116.47|114.67|116.47|114.67|116.43|114.63|7
1655873740000|2022-06-22 04:55:40|116.48|114.68|116.45|114.65|116.49|114.69|116.42|114.62|10
1655873750000|2022-06-22 04:55:50|116.44|114.64|116.41|114.61|116.44|114.64|116.38|114.58|6
1655873760000|2022-06-22 04:56:00|116.42|114.62|116.43|114.63|116.43|114.63|116.42|114.62|2
1655873770000|2022-06-22 04:56:10|116.44|114.64|116.44|114.64|116.44|114.64|116.44|114.64|1
1655873780000|2022-06-22 04:56:20|116.43|114.63|116.43|114.63|116.43|114.63|116.43|114.63|1
1655873800000|2022-06-22 04:56:40|116.42|114.62|116.42|114.62|116.43|114.63|116.41|114.61|7
1655873810000|2022-06-22 04:56:50|116.43|114.63|116.44|114.64|116.45|114.65|116.43|114.63|6
1655873820000|2022-06-22 04:57:00|116.45|114.65|116.45|114.65|116.45|114.65|116.45|114.65|1
1655873830000|2022-06-22 04:57:10|116.44|114.64|116.43|114.63|116.44|114.64|116.43|114.63|6
1655873840000|2022-06-22 04:57:20|116.44|114.64|116.33|114.53|116.44|114.64|116.27|114.47|11
1655873850000|2022-06-22 04:57:30|116.32|114.52|116.42|114.62|116.42|114.62|116.28|114.48|12
1655873860000|2022-06-22 04:57:40|116.41|114.61|116.38|114.58|116.41|114.61|116.38|114.58|7
1655873870000|2022-06-22 04:57:50|116.37|114.57|116.27|114.47|116.37|114.57|116.26|114.46|10
1655873880000|2022-06-22 04:58:00|116.3|114.5|116.31|114.51|116.33|114.53|116.3|114.5|5
1655873890000|2022-06-22 04:58:10|116.32|114.52|116.34|114.54|116.34|114.54|116.31|114.51|7
1655873900000|2022-06-22 04:58:20|116.36|114.56|116.7|114.9|116.71|114.91|116.36|114.56|7
1655873910000|2022-06-22 04:58:30|116.68|114.88|116.69|114.89|116.7|114.9|116.68|114.88|6
1655873920000|2022-06-22 04:58:40|116.7|114.9|116.7|114.9|116.71|114.91|116.68|114.88|7
1655873930000|2022-06-22 04:58:50|116.69|114.89|116.69|114.89|116.69|114.89|116.69|114.89|1
1655873940000|2022-06-22 04:59:00|116.7|114.9|116.8|115|116.8|115|116.69|114.89|10
1655873950000|2022-06-22 04:59:10|116.78|114.98|116.81|115.01|116.82|115.02|116.77|114.97|10
1655873960000|2022-06-22 04:59:20|116.82|115.02|116.68|114.88|116.82|115.02|116.68|114.88|7
1655873970000|2022-06-22 04:59:30|116.69|114.89|116.68|114.88|116.7|114.9|116.68|114.88|8
1655873980000|2022-06-22 04:59:40|116.67|114.87|116.67|114.87|116.67|114.87|116.67|114.87|1
1655873990000|2022-06-22 04:59:50|116.68|114.88|116.67|114.87|116.68|114.88|116.67|114.87|2
1655874000000|2022-06-22 05:00:00|116.68|114.88|116.72|114.92|116.73|114.93|116.67|114.87|10
1655874010000|2022-06-22 05:00:10|116.69|114.89|116.68|114.88|116.71|114.91|116.67|114.87|11
1655874020000|2022-06-22 05:00:20|116.7|114.9|116.8|115|116.8|115|116.7|114.9|8
1655874030000|2022-06-22 05:00:30|116.83|115.03|116.82|115.02|116.84|115.04|116.82|115.02|7
1655874040000|2022-06-22 05:00:40|116.81|115.01|116.83|115.03|116.83|115.03|116.81|115.01|4
1655874050000|2022-06-22 05:00:50|116.81|115.01|116.82|115.02|116.82|115.02|116.81|115.01|6
1655874060000|2022-06-22 05:01:00|116.81|115.01|116.81|115.01|116.81|115.01|116.8|115|3
1655874070000|2022-06-22 05:01:10|116.8|115|116.79|114.99|116.81|115.01|116.79|114.99|11
1655874080000|2022-06-22 05:01:20|116.8|115|116.83|115.03|116.83|115.03|116.8|115|6
1655874090000|2022-06-22 05:01:30|116.84|115.04|116.84|115.04|116.84|115.04|116.82|115.02|5
1655874100000|2022-06-22 05:01:40|116.85|115.05|116.83|115.03|116.85|115.05|116.82|115.02|14
1655874110000|2022-06-22 05:01:50|116.82|115.02|116.82|115.02|116.83|115.03|116.82|115.02|9
1655874120000|2022-06-22 05:02:00|116.83|115.03|116.76|114.96|116.84|115.04|116.75|114.95|11
1655874130000|2022-06-22 05:02:10|116.75|114.95|116.82|115.02|116.82|115.02|116.75|114.95|6
1655874140000|2022-06-22 05:02:20|116.81|115.01|116.88|115.08|116.88|115.08|116.8|115|7
1655874150000|2022-06-22 05:02:30|116.86|115.06|116.86|115.06|116.87|115.07|116.86|115.06|3
1655874160000|2022-06-22 05:02:40|116.85|115.05|116.85|115.05|116.86|115.06|116.85|115.05|5
1655874170000|2022-06-22 05:02:50|116.75|114.95|116.81|115.01|116.81|115.01|116.75|114.95|14
1655874180000|2022-06-22 05:03:00|116.8|115|116.8|115|116.8|115|116.79|114.99|5
1655874200000|2022-06-22 05:03:20|116.79|114.99|116.8|115|116.81|115.01|116.79|114.99|3
1655874210000|2022-06-22 05:03:30|116.79|114.99|116.78|114.98|116.79|114.99|116.78|114.98|4
1655874220000|2022-06-22 05:03:40|116.79|114.99|116.78|114.98|116.8|115|116.78|114.98|4
1655874240000|2022-06-22 05:04:00|116.79|114.99|116.8|115|116.81|115.01|116.79|114.99|6
1655874250000|2022-06-22 05:04:10|116.81|115.01|116.83|115.03|116.83|115.03|116.81|115.01|5
1655874260000|2022-06-22 05:04:20|116.82|115.02|116.85|115.05|116.85|115.05|116.8|115|9
1655874270000|2022-06-22 05:04:30|116.86|115.06|116.86|115.06|116.87|115.07|116.86|115.06|3
1655874280000|2022-06-22 05:04:40|116.85|115.05|116.82|115.02|116.86|115.06|116.81|115.01|9
1655874290000|2022-06-22 05:04:50|116.83|115.03|116.68|114.88|116.83|115.03|116.67|114.87|12
1655874300000|2022-06-22 05:05:00|116.65|114.85|116.72|114.92|116.73|114.93|116.64|114.84|8
1655874310000|2022-06-22 05:05:10|116.73|114.93|116.74|114.94|116.74|114.94|116.72|114.92|6
1655874320000|2022-06-22 05:05:20|116.73|114.93|116.82|115.02|116.82|115.02|116.73|114.93|6
1655874330000|2022-06-22 05:05:30|116.83|115.03|116.84|115.04|116.84|115.04|116.83|115.03|2
1655874340000|2022-06-22 05:05:40|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1655874350000|2022-06-22 05:05:50|116.85|115.05|116.98|115.18|116.98|115.18|116.85|115.05|4
1655874360000|2022-06-22 05:06:00|116.97|115.17|117.01|115.21|117.01|115.21|116.97|115.17|3
1655874370000|2022-06-22 05:06:10|117|115.2|117|115.2|117|115.2|116.99|115.19|3
1655874390000|2022-06-22 05:06:30|117.01|115.21|117.02|115.22|117.04|115.24|117.01|115.21|3
1655874400000|2022-06-22 05:06:40|117.01|115.21|117.02|115.22|117.03|115.23|117|115.2|8
1655874410000|2022-06-22 05:06:50|117.04|115.24|117.15|115.35|117.24|115.44|117.04|115.24|18
1655874420000|2022-06-22 05:07:00|117.14|115.34|117.15|115.35|117.19|115.39|117.13|115.33|14
1655874430000|2022-06-22 05:07:10|117.16|115.36|117.15|115.35|117.16|115.36|117.13|115.33|11
1655874440000|2022-06-22 05:07:20|117.14|115.34|117.15|115.35|117.16|115.36|117.13|115.33|10
1655874450000|2022-06-22 05:07:30|117.16|115.36|117.17|115.37|117.18|115.38|117.16|115.36|4
1655874460000|2022-06-22 05:07:40|117.16|115.36|117.14|115.34|117.16|115.36|117.13|115.33|4
1655874470000|2022-06-22 05:07:50|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1655874480000|2022-06-22 05:08:00|117.12|115.32|117.04|115.24|117.13|115.33|117.04|115.24|12
1655874490000|2022-06-22 05:08:10|117.03|115.23|116.92|115.12|117.04|115.24|116.92|115.12|9
1655874500000|2022-06-22 05:08:20|116.91|115.11|116.91|115.11|116.91|115.11|116.9|115.1|3
1655874510000|2022-06-22 05:08:30|116.9|115.1|116.85|115.05|116.9|115.1|116.85|115.05|4
1655874520000|2022-06-22 05:08:40|116.9|115.1|116.87|115.07|116.92|115.12|116.87|115.07|7
1655874530000|2022-06-22 05:08:50|116.86|115.06|116.88|115.08|116.88|115.08|116.86|115.06|5
1655874540000|2022-06-22 05:09:00|116.87|115.07|116.87|115.07|116.87|115.07|116.87|115.07|1
1655874550000|2022-06-22 05:09:10|116.86|115.06|116.85|115.05|116.86|115.06|116.85|115.05|2
1655874560000|2022-06-22 05:09:20|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1655874570000|2022-06-22 05:09:30|116.85|115.05|116.84|115.04|116.85|115.05|116.83|115.03|3
1655874580000|2022-06-22 05:09:40|116.85|115.05|116.85|115.05|116.85|115.05|116.85|115.05|1
1655874600000|2022-06-22 05:10:00|116.86|115.06|116.95|115.15|116.95|115.15|116.85|115.05|7
1655874610000|2022-06-22 05:10:10|116.96|115.16|116.94|115.14|116.96|115.16|116.94|115.14|3
1655874620000|2022-06-22 05:10:20|116.93|115.13|116.93|115.13|116.93|115.13|116.93|115.13|1
1655874630000|2022-06-22 05:10:30|116.95|115.15|117.11|115.31|117.11|115.31|116.95|115.15|9
1655874640000|2022-06-22 05:10:40|117.1|115.3|117.08|115.28|117.11|115.31|117.07|115.27|8
1655874650000|2022-06-22 05:10:50|117.09|115.29|117.08|115.28|117.09|115.29|117.08|115.28|4
1655874660000|2022-06-22 05:11:00|117.09|115.29|117.13|115.33|117.13|115.33|117.09|115.29|5
1655874670000|2022-06-22 05:11:10|117.12|115.32|117.09|115.29|117.12|115.32|117.08|115.28|5
1655874680000|2022-06-22 05:11:20|117.11|115.31|117.11|115.31|117.12|115.32|117.11|115.31|3
1655874690000|2022-06-22 05:11:30|117.1|115.3|117.11|115.31|117.11|115.31|117.1|115.3|2
1655874700000|2022-06-22 05:11:40|117.1|115.3|117.17|115.37|117.19|115.39|117.1|115.3|6
1655874710000|2022-06-22 05:11:50|117.18|115.38|117.12|115.32|117.18|115.38|117.1|115.3|8
1655874720000|2022-06-22 05:12:00|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1655874730000|2022-06-22 05:12:10|117.14|115.34|117.1|115.3|117.16|115.36|117.1|115.3|7
1655874740000|2022-06-22 05:12:20|117.11|115.31|117.11|115.31|117.13|115.33|117.11|115.31|4
1655874750000|2022-06-22 05:12:30|117.1|115.3|117.06|115.26|117.1|115.3|117.06|115.26|4
1655874760000|2022-06-22 05:12:40|117.05|115.25|116.95|115.15|117.06|115.26|116.95|115.15|9
1655874770000|2022-06-22 05:12:50|116.96|115.16|116.98|115.18|116.98|115.18|116.96|115.16|15
1655874780000|2022-06-22 05:13:00|116.99|115.19|117|115.2|117|115.2|116.99|115.19|4
1655874790000|2022-06-22 05:13:10|116.99|115.19|116.98|115.18|116.99|115.19|116.98|115.18|2
1655874800000|2022-06-22 05:13:20|116.99|115.19|117.11|115.31|117.11|115.31|116.99|115.19|8
1655874810000|2022-06-22 05:13:30|117.1|115.3|117.09|115.29|117.11|115.31|117.09|115.29|4
1655874820000|2022-06-22 05:13:40|117.06|115.26|117.04|115.24|117.06|115.26|117.04|115.24|7
1655874830000|2022-06-22 05:13:50|117.03|115.23|117.04|115.24|117.04|115.24|117.03|115.23|4
1655874840000|2022-06-22 05:14:00|117.05|115.25|116.97|115.17|117.05|115.25|116.97|115.17|6
1655874850000|2022-06-22 05:14:10|116.96|115.16|116.96|115.16|116.96|115.16|116.96|115.16|1
1655874860000|2022-06-22 05:14:20|117.01|115.21|117.06|115.26|117.06|115.26|117|115.2|5
1655874870000|2022-06-22 05:14:30|117.07|115.27|117.1|115.3|117.11|115.31|117.07|115.27|4
1655874880000|2022-06-22 05:14:40|117.11|115.31|117.12|115.32|117.13|115.33|117.11|115.31|5
1655874890000|2022-06-22 05:14:50|117.11|115.31|117.07|115.27|117.11|115.31|117.06|115.26|8
1655874900000|2022-06-22 05:15:00|117.08|115.28|117.04|115.24|117.08|115.28|117.04|115.24|8
1655874910000|2022-06-22 05:15:10|117.05|115.25|117.12|115.32|117.12|115.32|117.04|115.24|9
1655874920000|2022-06-22 05:15:20|117.13|115.33|117.14|115.34|117.14|115.34|117.11|115.31|6
1655874980000|2022-06-22 05:16:20|117.06|115.26|117.08|115.28|117.08|115.28|117.06|115.26|3
1655874990000|2022-06-22 05:16:30|117.07|115.27|117.09|115.29|117.09|115.29|117.07|115.27|3
1655875000000|2022-06-22 05:16:40|117.08|115.28|117.23|115.43|117.24|115.44|117.08|115.28|10
1655875010000|2022-06-22 05:16:50|117.22|115.42|117.22|115.42|117.23|115.43|117.21|115.41|5
1655875020000|2022-06-22 05:17:00|117.23|115.43|117.31|115.51|117.33|115.53|117.23|115.43|7
1655875040000|2022-06-22 05:17:20|117.32|115.52|117.32|115.52|117.32|115.52|117.32|115.52|1
1655875050000|2022-06-22 05:17:30|117.33|115.53|117.36|115.56|117.37|115.57|117.33|115.53|6
1655875070000|2022-06-22 05:17:50|117.34|115.54|117.29|115.49|117.35|115.55|117.29|115.49|10
1655875080000|2022-06-22 05:18:00|117.3|115.5|117.31|115.51|117.31|115.51|117.29|115.49|6
1655875090000|2022-06-22 05:18:10|117.32|115.52|117.33|115.53|117.36|115.56|117.31|115.51|10
1655875100000|2022-06-22 05:18:20|117.32|115.52|117.32|115.52|117.32|115.52|117.32|115.52|1
1655875110000|2022-06-22 05:18:30|117.33|115.53|117.33|115.53|117.33|115.53|117.33|115.53|1
1655875130000|2022-06-22 05:18:50|117.32|115.52|117.36|115.56|117.36|115.56|117.32|115.52|5
1655875140000|2022-06-22 05:19:00|117.35|115.55|117.35|115.55|117.35|115.55|117.35|115.55|1
1655875150000|2022-06-22 05:19:10|117.34|115.54|117.33|115.53|117.35|115.55|117.33|115.53|4
1655875160000|2022-06-22 05:19:20|117.34|115.54|117.33|115.53|117.34|115.54|117.33|115.53|2
1655875170000|2022-06-22 05:19:30|117.34|115.54|117.34|115.54|117.34|115.54|117.34|115.54|1
1655875200000|2022-06-22 05:20:00|117.35|115.55|117.35|115.55|117.35|115.55|117.33|115.53|6
1655875220000|2022-06-22 05:20:20|117.34|115.54|117.34|115.54|117.34|115.54|117.34|115.54|1
1655875230000|2022-06-22 05:20:30|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|4
1655875240000|2022-06-22 05:20:40|117.35|115.55|117.38|115.58|117.38|115.58|117.35|115.55|2
1655875250000|2022-06-22 05:20:50|117.42|115.62|117.43|115.63|117.43|115.63|117.42|115.62|2
1655875260000|2022-06-22 05:21:00|117.45|115.65|117.47|115.67|117.47|115.67|117.45|115.65|3
1655875270000|2022-06-22 05:21:10|117.46|115.66|117.49|115.69|117.49|115.69|117.44|115.64|6
1655875280000|2022-06-22 05:21:20|117.5|115.7|117.5|115.7|117.5|115.7|117.5|115.7|1
1655875290000|2022-06-22 05:21:30|117.51|115.71|117.51|115.71|117.52|115.72|117.49|115.69|8
1655875310000|2022-06-22 05:21:50|117.49|115.69|117.52|115.72|117.53|115.73|117.49|115.69|6
1655875320000|2022-06-22 05:22:00|117.53|115.73|117.53|115.73|117.53|115.73|117.52|115.72|3
1655875330000|2022-06-22 05:22:10|117.52|115.72|117.51|115.71|117.52|115.72|117.51|115.71|2
1655875340000|2022-06-22 05:22:20|117.49|115.69|117.48|115.68|117.49|115.69|117.48|115.68|2
1655875350000|2022-06-22 05:22:30|117.49|115.69|117.49|115.69|117.5|115.7|117.49|115.69|3
1655875360000|2022-06-22 05:22:40|117.51|115.71|117.45|115.65|117.51|115.71|117.45|115.65|7
1655875370000|2022-06-22 05:22:50|117.46|115.66|117.45|115.65|117.46|115.66|117.45|115.65|8
1655875380000|2022-06-22 05:23:00|117.47|115.67|117.48|115.68|117.48|115.68|117.46|115.66|4
1655875390000|2022-06-22 05:23:10|117.5|115.7|117.51|115.71|117.51|115.71|117.5|115.7|2
1655875400000|2022-06-22 05:23:20|117.52|115.72|117.52|115.72|117.52|115.72|117.52|115.72|1
1655875410000|2022-06-22 05:23:30|117.53|115.73|117.54|115.74|117.54|115.74|117.52|115.72|4
1655875420000|2022-06-22 05:23:40|117.56|115.76|117.7|115.9|117.7|115.9|117.55|115.75|5
1655875430000|2022-06-22 05:23:50|117.69|115.89|117.7|115.9|117.7|115.9|117.69|115.89|2
1655875450000|2022-06-22 05:24:10|117.69|115.89|117.67|115.87|117.69|115.89|117.66|115.86|10
1655875460000|2022-06-22 05:24:20|117.66|115.86|117.77|115.97|117.78|115.98|117.63|115.83|7
1655875470000|2022-06-22 05:24:30|117.8|116|117.79|115.99|117.81|116.01|117.79|115.99|10
1655875480000|2022-06-22 05:24:40|117.78|115.98|117.77|115.97|117.81|116.01|117.77|115.97|6
1655875490000|2022-06-22 05:24:50|117.78|115.98|117.77|115.97|117.78|115.98|117.76|115.96|14
1655875500000|2022-06-22 05:25:00|117.76|115.96|117.77|115.97|117.77|115.97|117.76|115.96|2
1655875510000|2022-06-22 05:25:10|117.76|115.96|117.76|115.96|117.77|115.97|117.75|115.95|5
1655875520000|2022-06-22 05:25:20|117.75|115.95|117.76|115.96|117.76|115.96|117.75|115.95|2
1655875530000|2022-06-22 05:25:30|117.77|115.97|117.76|115.96|117.77|115.97|117.76|115.96|4
1655875540000|2022-06-22 05:25:40|117.77|115.97|117.8|116|117.87|116.07|117.77|115.97|14
1655875550000|2022-06-22 05:25:50|117.79|115.99|117.79|115.99|117.8|116|117.79|115.99|9
1655875560000|2022-06-22 05:26:00|117.8|116|117.75|115.95|117.8|116|117.72|115.92|8
1655875570000|2022-06-22 05:26:10|117.74|115.94|117.73|115.93|117.74|115.94|117.73|115.93|4
1655875580000|2022-06-22 05:26:20|117.74|115.94|117.73|115.93|117.77|115.97|117.73|115.93|8
1655875590000|2022-06-22 05:26:30|117.72|115.92|117.73|115.93|117.73|115.93|117.72|115.92|2
1655875610000|2022-06-22 05:26:50|117.72|115.92|117.7|115.9|117.72|115.92|117.7|115.9|6
1655875620000|2022-06-22 05:27:00|117.71|115.91|117.75|115.95|117.75|115.95|117.69|115.89|11
1655875630000|2022-06-22 05:27:10|117.76|115.96|117.76|115.96|117.77|115.97|117.75|115.95|5
1655875640000|2022-06-22 05:27:20|117.75|115.95|117.73|115.93|117.75|115.95|117.73|115.93|7
1655875650000|2022-06-22 05:27:30|117.72|115.92|117.74|115.94|117.77|115.97|117.71|115.91|13
1655875660000|2022-06-22 05:27:40|117.71|115.91|117.74|115.94|117.74|115.94|117.67|115.87|13
1655875670000|2022-06-22 05:27:50|117.72|115.92|117.69|115.89|117.73|115.93|117.69|115.89|14
1655875680000|2022-06-22 05:28:00|117.7|115.9|117.75|115.95|117.76|115.96|117.68|115.88|19
1655875690000|2022-06-22 05:28:10|117.73|115.93|117.72|115.92|117.73|115.93|117.68|115.88|11
1655875700000|2022-06-22 05:28:20|117.71|115.91|117.68|115.88|117.72|115.92|117.65|115.85|14
1655875710000|2022-06-22 05:28:30|117.66|115.86|117.67|115.87|117.68|115.88|117.65|115.85|11
1655875720000|2022-06-22 05:28:40|117.68|115.88|117.69|115.89|117.69|115.89|117.66|115.86|9
1655875740000|2022-06-22 05:29:00|117.68|115.88|117.67|115.87|117.68|115.88|117.65|115.85|3
1655875760000|2022-06-22 05:29:20|117.76|115.96|117.74|115.94|117.76|115.96|117.74|115.94|3
1655875770000|2022-06-22 05:29:30|117.75|115.95|117.75|115.95|117.76|115.96|117.75|115.95|3
1655875780000|2022-06-22 05:29:40|117.76|115.96|117.78|115.98|117.78|115.98|117.76|115.96|3
1655875790000|2022-06-22 05:29:50|117.79|115.99|117.76|115.96|117.79|115.99|117.76|115.96|4
1655875800000|2022-06-22 05:30:00|117.77|115.97|117.75|115.95|117.78|115.98|117.75|115.95|8
1655875810000|2022-06-22 05:30:10|117.76|115.96|117.78|115.98|117.79|115.99|117.76|115.96|7
1655875820000|2022-06-22 05:30:20|117.77|115.97|117.77|115.97|117.77|115.97|117.77|115.97|1
1655875830000|2022-06-22 05:30:30|117.76|115.96|117.76|115.96|117.77|115.97|117.76|115.96|5
1655875850000|2022-06-22 05:30:50|117.77|115.97|117.76|115.96|117.78|115.98|117.76|115.96|6
1655875860000|2022-06-22 05:31:00|117.78|115.98|117.79|115.99|117.79|115.99|117.78|115.98|2
1655875870000|2022-06-22 05:31:10|117.81|116.01|117.78|115.98|117.81|116.01|117.77|115.97|6
1655875900000|2022-06-22 05:31:40|117.79|115.99|117.79|115.99|117.79|115.99|117.79|115.99|1
1655875910000|2022-06-22 05:31:50|117.83|116.03|117.89|116.09|117.91|116.11|117.83|116.03|14
1655875920000|2022-06-22 05:32:00|117.9|116.1|117.91|116.11|117.91|116.11|117.9|116.1|4
1655875930000|2022-06-22 05:32:10|117.99|116.19|117.98|116.18|118|116.2|117.98|116.18|4
1655875940000|2022-06-22 05:32:20|117.99|116.19|117.95|116.15|118.01|116.21|117.95|116.15|9
1655875950000|2022-06-22 05:32:30|117.99|116.19|118.01|116.21|118.01|116.21|117.97|116.17|9
1655875960000|2022-06-22 05:32:40|118.02|116.22|118.18|116.38|118.23|116.43|118.02|116.22|17
1655875970000|2022-06-22 05:32:50|118.17|116.37|118.24|116.44|118.24|116.44|118.14|116.34|14
1655875980000|2022-06-22 05:33:00|118.22|116.42|118.22|116.42|118.27|116.47|118.2|116.4|14
1655875990000|2022-06-22 05:33:10|118.2|116.4|118.34|116.54|118.35|116.55|118.2|116.4|11
1655876000000|2022-06-22 05:33:20|118.33|116.53|118.33|116.53|118.34|116.54|118.31|116.51|12
1655876010000|2022-06-22 05:33:30|118.34|116.54|118.22|116.42|118.34|116.54|118.2|116.4|7
1655876020000|2022-06-22 05:33:40|118.23|116.43|117.98|116.18|118.23|116.43|117.98|116.18|13
1655876030000|2022-06-22 05:33:50|117.96|116.16|117.77|115.97|117.96|116.16|117.77|115.97|10
1655876040000|2022-06-22 05:34:00|117.78|115.98|117.67|115.87|117.78|115.98|117.65|115.85|15
1655876050000|2022-06-22 05:34:10|117.65|115.85|117.58|115.78|117.65|115.85|117.57|115.77|9
1655876060000|2022-06-22 05:34:20|117.57|115.77|117.53|115.73|117.58|115.78|117.52|115.72|8
1655876070000|2022-06-22 05:34:30|117.52|115.72|117.53|115.73|117.53|115.73|117.51|115.71|4
1655876080000|2022-06-22 05:34:40|117.52|115.72|117.51|115.71|117.53|115.73|117.51|115.71|4
1655876090000|2022-06-22 05:34:50|117.52|115.72|117.38|115.58|117.55|115.75|117.38|115.58|11
1655876100000|2022-06-22 05:35:00|117.39|115.59|117.36|115.56|117.39|115.59|117.35|115.55|10
1655876110000|2022-06-22 05:35:10|117.33|115.53|117.23|115.43|117.33|115.53|117.21|115.41|18
1655876120000|2022-06-22 05:35:20|117.24|115.44|117.27|115.47|117.27|115.47|117.23|115.43|10
1655876130000|2022-06-22 05:35:30|117.26|115.46|117.25|115.45|117.28|115.48|117.25|115.45|5
1655876140000|2022-06-22 05:35:40|117.23|115.43|117.25|115.45|117.25|115.45|117.23|115.43|6
1655876150000|2022-06-22 05:35:50|117.27|115.47|117.33|115.53|117.33|115.53|117.27|115.47|7
1655876160000|2022-06-22 05:36:00|117.32|115.52|117.45|115.65|117.48|115.68|117.32|115.52|11
1655876170000|2022-06-22 05:36:10|117.44|115.64|117.45|115.65|117.45|115.65|117.44|115.64|4
1655876180000|2022-06-22 05:36:20|117.44|115.64|117.39|115.59|117.44|115.64|117.38|115.58|7
1655876190000|2022-06-22 05:36:30|117.38|115.58|117.39|115.59|117.39|115.59|117.38|115.58|8
1655876200000|2022-06-22 05:36:40|117.38|115.58|117.36|115.56|117.44|115.64|117.35|115.55|13
1655876210000|2022-06-22 05:36:50|117.37|115.57|117.45|115.65|117.45|115.65|117.37|115.57|10
1655876220000|2022-06-22 05:37:00|117.44|115.64|117.44|115.64|117.44|115.64|117.43|115.63|5
1655876230000|2022-06-22 05:37:10|117.42|115.62|117.41|115.61|117.42|115.62|117.41|115.61|2
1655876240000|2022-06-22 05:37:20|117.4|115.6|117.42|115.62|117.43|115.63|117.4|115.6|5
1655876250000|2022-06-22 05:37:30|117.43|115.63|117.41|115.61|117.43|115.63|117.4|115.6|7
1655876260000|2022-06-22 05:37:40|117.42|115.62|117.43|115.63|117.43|115.63|117.41|115.61|4
1655876270000|2022-06-22 05:37:50|117.44|115.64|117.43|115.63|117.44|115.64|117.43|115.63|2
1655876280000|2022-06-22 05:38:00|117.44|115.64|117.46|115.66|117.47|115.67|117.44|115.64|5
1655876290000|2022-06-22 05:38:10|117.47|115.67|117.45|115.65|117.5|115.7|117.45|115.65|4
1655876310000|2022-06-22 05:38:30|117.46|115.66|117.46|115.66|117.46|115.66|117.46|115.66|1
1655876320000|2022-06-22 05:38:40|117.47|115.67|117.42|115.62|117.47|115.67|117.41|115.61|9
1655876330000|2022-06-22 05:38:50|117.39|115.59|117.38|115.58|117.4|115.6|117.38|115.58|4
1655876340000|2022-06-22 05:39:00|117.39|115.59|117.3|115.5|117.39|115.59|117.28|115.48|10
1655876350000|2022-06-22 05:39:10|117.29|115.49|117.3|115.5|117.32|115.52|117.29|115.49|7
1655876360000|2022-06-22 05:39:20|117.29|115.49|117.28|115.48|117.29|115.49|117.28|115.48|2
1655876370000|2022-06-22 05:39:30|117.29|115.49|117.33|115.53|117.33|115.53|117.28|115.48|9
1655876380000|2022-06-22 05:39:40|117.34|115.54|117.33|115.53|117.34|115.54|117.33|115.53|4
1655876390000|2022-06-22 05:39:50|117.32|115.52|117.32|115.52|117.32|115.52|117.32|115.52|1
1655876400000|2022-06-22 05:40:00|117.31|115.51|117.27|115.47|117.31|115.51|117.26|115.46|9
1655876410000|2022-06-22 05:40:10|117.28|115.48|117.27|115.47|117.28|115.48|117.26|115.46|10
1655876420000|2022-06-22 05:40:20|117.28|115.48|117.27|115.47|117.28|115.48|117.27|115.47|2
1655876430000|2022-06-22 05:40:30|117.26|115.46|117.27|115.47|117.33|115.53|117.26|115.46|7
1655876440000|2022-06-22 05:40:40|117.26|115.46|117.33|115.53|117.33|115.53|117.26|115.46|6
1655876450000|2022-06-22 05:40:50|117.32|115.52|117.35|115.55|117.35|115.55|117.32|115.52|5
1655876460000|2022-06-22 05:41:00|117.34|115.54|117.34|115.54|117.34|115.54|117.34|115.54|1
1655876470000|2022-06-22 05:41:10|117.35|115.55|117.3|115.5|117.35|115.55|117.27|115.47|12
1655876480000|2022-06-22 05:41:20|117.29|115.49|117.27|115.47|117.29|115.49|117.25|115.45|6
1655876490000|2022-06-22 05:41:30|117.26|115.46|117.26|115.46|117.26|115.46|117.26|115.46|1
1655876500000|2022-06-22 05:41:40|117.27|115.47|117.27|115.47|117.27|115.47|117.27|115.47|1
1655876510000|2022-06-22 05:41:50|117.28|115.48|117.28|115.48|117.28|115.48|117.28|115.48|1
1655876520000|2022-06-22 05:42:00|117.29|115.49|117.29|115.49|117.29|115.49|117.28|115.48|3
1655876530000|2022-06-22 05:42:10|117.28|115.48|117.35|115.55|117.35|115.55|117.27|115.47|5
1655876540000|2022-06-22 05:42:20|117.34|115.54|117.33|115.53|117.34|115.54|117.27|115.47|8
1655876550000|2022-06-22 05:42:30|117.31|115.51|117.3|115.5|117.31|115.51|117.3|115.5|2
1655876560000|2022-06-22 05:42:40|117.32|115.52|117.33|115.53|117.33|115.53|117.31|115.51|4
1655876570000|2022-06-22 05:42:50|117.32|115.52|117.31|115.51|117.33|115.53|117.3|115.5|5
1655876590000|2022-06-22 05:43:10|117.3|115.5|117.26|115.46|117.31|115.51|117.26|115.46|5
1655876600000|2022-06-22 05:43:20|117.27|115.47|117.27|115.47|117.29|115.49|117.26|115.46|8
1655876610000|2022-06-22 05:43:30|117.29|115.49|117.31|115.51|117.31|115.51|117.29|115.49|3
1655876620000|2022-06-22 05:43:40|117.3|115.5|117.28|115.48|117.3|115.5|117.28|115.48|2
1655876630000|2022-06-22 05:43:50|117.26|115.46|117.25|115.45|117.26|115.46|117.24|115.44|6
1655876640000|2022-06-22 05:44:00|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1655876670000|2022-06-22 05:44:30|117.25|115.45|117.25|115.45|117.25|115.45|117.25|115.45|1
1655876680000|2022-06-22 05:44:40|117.27|115.47|117.26|115.46|117.3|115.5|117.26|115.46|10
1655876690000|2022-06-22 05:44:50|117.27|115.47|117.26|115.46|117.27|115.47|117.25|115.45|5
1655876700000|2022-06-22 05:45:00|117.27|115.47|117.25|115.45|117.27|115.47|117.25|115.45|5
1655876710000|2022-06-22 05:45:10|117.23|115.43|117.26|115.46|117.26|115.46|117.23|115.43|6
1655876730000|2022-06-22 05:45:30|117.3|115.5|117.29|115.49|117.3|115.5|117.29|115.49|2
1655876740000|2022-06-22 05:45:40|117.3|115.5|117.3|115.5|117.3|115.5|117.3|115.5|1
1655876750000|2022-06-22 05:45:50|117.32|115.52|117.32|115.52|117.32|115.52|117.32|115.52|1
1655876760000|2022-06-22 05:46:00|117.34|115.54|117.36|115.56|117.37|115.57|117.34|115.54|9
1655876770000|2022-06-22 05:46:10|117.35|115.55|117.33|115.53|117.35|115.55|117.32|115.52|5
1655876780000|2022-06-22 05:46:20|117.31|115.51|117.3|115.5|117.31|115.51|117.3|115.5|4
1655876790000|2022-06-22 05:46:30|117.31|115.51|117.3|115.5|117.31|115.51|117.29|115.49|4
1655876800000|2022-06-22 05:46:40|117.29|115.49|117.3|115.5|117.3|115.5|117.29|115.49|2
1655876810000|2022-06-22 05:46:50|117.31|115.51|117.31|115.51|117.32|115.52|117.29|115.49|9
1655876820000|2022-06-22 05:47:00|117.3|115.5|117.35|115.55|117.35|115.55|117.3|115.5|8
1655876830000|2022-06-22 05:47:10|117.36|115.56|117.37|115.57|117.37|115.57|117.35|115.55|3
1655876840000|2022-06-22 05:47:20|117.38|115.58|117.38|115.58|117.38|115.58|117.38|115.58|1
1655876870000|2022-06-22 05:47:50|117.39|115.59|117.39|115.59|117.39|115.59|117.39|115.59|1
1655876880000|2022-06-22 05:48:00|117.42|115.62|117.46|115.66|117.46|115.66|117.42|115.62|4
1655876890000|2022-06-22 05:48:10|117.47|115.67|117.47|115.67|117.47|115.67|117.47|115.67|1
1655876920000|2022-06-22 05:48:40|117.48|115.68|117.44|115.64|117.49|115.69|117.44|115.64|5
1655876940000|2022-06-22 05:49:00|117.45|115.65|117.48|115.68|117.48|115.68|117.45|115.65|4
1655876950000|2022-06-22 05:49:10|117.49|115.69|117.48|115.68|117.49|115.69|117.48|115.68|4
1655876960000|2022-06-22 05:49:20|117.49|115.69|117.45|115.65|117.49|115.69|117.45|115.65|8
1655876970000|2022-06-22 05:49:30|117.47|115.67|117.58|115.78|117.6|115.8|117.45|115.65|7
1655876980000|2022-06-22 05:49:40|117.57|115.77|117.7|115.9|117.75|115.95|117.57|115.77|7
1655876990000|2022-06-22 05:49:50|117.71|115.91|117.72|115.92|117.72|115.92|117.7|115.9|5
1655877000000|2022-06-22 05:50:00|117.69|115.89|117.7|115.9|117.7|115.9|117.69|115.89|2
1655877010000|2022-06-22 05:50:10|117.69|115.89|117.69|115.89|117.69|115.89|117.69|115.89|1
1655877020000|2022-06-22 05:50:20|117.7|115.9|117.77|115.97|117.77|115.97|117.7|115.9|4
1655877030000|2022-06-22 05:50:30|117.76|115.96|117.73|115.93|117.76|115.96|117.72|115.92|4
1655877040000|2022-06-22 05:50:40|117.74|115.94|117.7|115.9|117.74|115.94|117.69|115.89|8
1655877050000|2022-06-22 05:50:50|117.69|115.89|117.68|115.88|117.69|115.89|117.68|115.88|2
1655877060000|2022-06-22 05:51:00|117.66|115.86|117.65|115.85|117.66|115.86|117.64|115.84|6
1655877070000|2022-06-22 05:51:10|117.64|115.84|117.62|115.82|117.64|115.84|117.61|115.81|5
1655877080000|2022-06-22 05:51:20|117.6|115.8|117.45|115.65|117.6|115.8|117.44|115.64|9
1655877090000|2022-06-22 05:51:30|117.43|115.63|117.39|115.59|117.43|115.63|117.38|115.58|5
1655877100000|2022-06-22 05:51:40|117.38|115.58|117.37|115.57|117.38|115.58|117.35|115.55|6
1655877110000|2022-06-22 05:51:50|117.36|115.56|117.32|115.52|117.37|115.57|117.32|115.52|4
1655877120000|2022-06-22 05:52:00|117.3|115.5|117.29|115.49|117.31|115.51|117.29|115.49|8
1655877130000|2022-06-22 05:52:10|117.28|115.48|117.28|115.48|117.28|115.48|117.27|115.47|3
1655877140000|2022-06-22 05:52:20|117.27|115.47|117.27|115.47|117.28|115.48|117.27|115.47|5
1655877150000|2022-06-22 05:52:30|117.28|115.48|117.34|115.54|117.34|115.54|117.28|115.48|9
1655877160000|2022-06-22 05:52:40|117.35|115.55|117.34|115.54|117.35|115.55|117.33|115.53|8
1655877170000|2022-06-22 05:52:50|117.33|115.53|117.36|115.56|117.36|115.56|117.33|115.53|6
1655877180000|2022-06-22 05:53:00|117.37|115.57|117.37|115.57|117.4|115.6|117.37|115.57|6
1655877190000|2022-06-22 05:53:10|117.36|115.56|117.35|115.55|117.37|115.57|117.35|115.55|4
1655877200000|2022-06-22 05:53:20|117.34|115.54|117.32|115.52|117.34|115.54|117.32|115.52|7
1655877210000|2022-06-22 05:53:30|117.33|115.53|117.38|115.58|117.38|115.58|117.33|115.53|8
1655877220000|2022-06-22 05:53:40|117.37|115.57|117.37|115.57|117.39|115.59|117.36|115.56|6
1655877230000|2022-06-22 05:53:50|117.38|115.58|117.35|115.55|117.39|115.59|117.35|115.55|8
1655877250000|2022-06-22 05:54:10|117.36|115.56|117.36|115.56|117.36|115.56|117.36|115.56|1
1655877280000|2022-06-22 05:54:40|117.35|115.55|117.3|115.5|117.35|115.55|117.3|115.5|4
1655877290000|2022-06-22 05:54:50|117.31|115.51|117.28|115.48|117.31|115.51|117.27|115.47|6
1655877300000|2022-06-22 05:55:00|117.29|115.49|117.31|115.51|117.34|115.54|117.27|115.47|9
1655877310000|2022-06-22 05:55:10|117.32|115.52|117.35|115.55|117.36|115.56|117.32|115.52|8
1655877320000|2022-06-22 05:55:20|117.36|115.56|117.38|115.58|117.39|115.59|117.36|115.56|5
1655877330000|2022-06-22 05:55:30|117.39|115.59|117.38|115.58|117.39|115.59|117.38|115.58|4
1655877340000|2022-06-22 05:55:40|117.36|115.56|117.36|115.56|117.36|115.56|117.36|115.56|1
1655877350000|2022-06-22 05:55:50|117.35|115.55|117.33|115.53|117.35|115.55|117.32|115.52|7
1655877360000|2022-06-22 05:56:00|117.32|115.52|117.32|115.52|117.32|115.52|117.32|115.52|1
1655877370000|2022-06-22 05:56:10|117.27|115.47|117.24|115.44|117.27|115.47|117.24|115.44|4
1655877380000|2022-06-22 05:56:20|117.25|115.45|117.26|115.46|117.26|115.46|117.25|115.45|2
1655877390000|2022-06-22 05:56:30|117.27|115.47|117.28|115.48|117.29|115.49|117.27|115.47|6
1655877400000|2022-06-22 05:56:40|117.27|115.47|117.31|115.51|117.31|115.51|117.27|115.47|4
1655877410000|2022-06-22 05:56:50|117.32|115.52|117.32|115.52|117.32|115.52|117.3|115.5|9
1655877420000|2022-06-22 05:57:00|117.33|115.53|117.32|115.52|117.33|115.53|117.29|115.49|6
1655877430000|2022-06-22 05:57:10|117.31|115.51|117.22|115.42|117.31|115.51|117.19|115.39|8
1655877440000|2022-06-22 05:57:20|117.23|115.43|117.24|115.44|117.26|115.46|117.23|115.43|7
1655877450000|2022-06-22 05:57:30|117.25|115.45|117.23|115.43|117.25|115.45|117.23|115.43|4
1655877460000|2022-06-22 05:57:40|117.22|115.42|116.98|115.18|117.22|115.42|116.98|115.18|10
1655877470000|2022-06-22 05:57:50|116.97|115.17|116.92|115.12|116.97|115.17|116.91|115.11|11
1655877480000|2022-06-22 05:58:00|116.95|115.15|116.98|115.18|117.03|115.23|116.95|115.15|13
1655877490000|2022-06-22 05:58:10|116.99|115.19|117.02|115.22|117.02|115.22|116.99|115.19|5
1655877500000|2022-06-22 05:58:20|117.01|115.21|117|115.2|117.02|115.22|116.98|115.18|6
1655877510000|2022-06-22 05:58:30|116.99|115.19|117.11|115.31|117.11|115.31|116.98|115.18|10
1655877520000|2022-06-22 05:58:40|117.12|115.32|117.13|115.33|117.14|115.34|117.11|115.31|9
1655877530000|2022-06-22 05:58:50|117.14|115.34|117.14|115.34|117.15|115.35|117.14|115.34|7
1655877540000|2022-06-22 05:59:00|117.13|115.33|117.13|115.33|117.14|115.34|117.1|115.3|7
1655877550000|2022-06-22 05:59:10|117.12|115.32|117.13|115.33|117.15|115.35|117.12|115.32|7
1655877560000|2022-06-22 05:59:20|117.14|115.34|117.1|115.3|117.14|115.34|117.1|115.3|5
1655877570000|2022-06-22 05:59:30|117.09|115.29|117|115.2|117.09|115.29|117|115.2|12
1655877580000|2022-06-22 05:59:40|117.01|115.21|116.96|115.16|117.02|115.22|116.96|115.16|7
1655877590000|2022-06-22 05:59:50|116.97|115.17|116.94|115.14|116.97|115.17|116.94|115.14|6
1655877600000|2022-06-22 06:00:00|116.95|115.15|116.96|115.16|116.96|115.16|116.95|115.15|8
1655877610000|2022-06-22 06:00:10|116.95|115.15|116.95|115.15|116.96|115.16|116.94|115.14|5
1655877620000|2022-06-22 06:00:20|116.96|115.16|116.99|115.19|116.99|115.19|116.96|115.16|2
1655877630000|2022-06-22 06:00:30|117|115.2|117|115.2|117.01|115.21|117|115.2|3
1655877640000|2022-06-22 06:00:40|116.99|115.19|116.96|115.16|116.99|115.19|116.96|115.16|3
1655877650000|2022-06-22 06:00:50|116.95|115.15|116.91|115.11|116.95|115.15|116.91|115.11|5
1655877660000|2022-06-22 06:01:00|116.9|115.1|116.76|114.96|116.9|115.1|116.75|114.95|11
1655877670000|2022-06-22 06:01:10|116.75|114.95|116.69|114.89|116.75|114.95|116.69|114.89|4
1655877680000|2022-06-22 06:01:20|116.68|114.88|116.59|114.79|116.69|114.89|116.57|114.77|12
1655877690000|2022-06-22 06:01:30|116.58|114.78|116.53|114.73|116.59|114.79|116.52|114.72|15
1655877700000|2022-06-22 06:01:40|116.55|114.75|116.63|114.83|116.63|114.83|116.54|114.74|10
1655877710000|2022-06-22 06:01:50|116.64|114.84|116.73|114.93|116.73|114.93|116.64|114.84|7
1655877720000|2022-06-22 06:02:00|116.74|114.94|116.79|114.99|116.79|114.99|116.73|114.93|12
1655877730000|2022-06-22 06:02:10|116.78|114.98|116.77|114.97|116.79|114.99|116.77|114.97|4
1655877740000|2022-06-22 06:02:20|116.78|114.98|116.8|115|116.8|115|116.77|114.97|7
1655877750000|2022-06-22 06:02:30|116.81|115.01|117.02|115.22|117.02|115.22|116.81|115.01|17
1655877760000|2022-06-22 06:02:40|117.01|115.21|116.97|115.17|117.01|115.21|116.97|115.17|10
1655877770000|2022-06-22 06:02:50|116.96|115.16|116.92|115.12|116.98|115.18|116.92|115.12|8
1655877780000|2022-06-22 06:03:00|116.9|115.1|117.01|115.21|117.01|115.21|116.9|115.1|8
1655877790000|2022-06-22 06:03:10|117|115.2|117.01|115.21|117.01|115.21|116.99|115.19|4
1655877800000|2022-06-22 06:03:20|117|115.2|116.99|115.19|117|115.2|116.99|115.19|14
1655877810000|2022-06-22 06:03:30|117|115.2|116.97|115.17|117.01|115.21|116.97|115.17|10
1655877820000|2022-06-22 06:03:40|116.98|115.18|116.99|115.19|117.01|115.21|116.98|115.18|10
1655877830000|2022-06-22 06:03:50|116.98|115.18|116.99|115.19|117.01|115.21|116.98|115.18|6
1655877840000|2022-06-22 06:04:00|117|115.2|116.97|115.17|117|115.2|116.97|115.17|4
1655877850000|2022-06-22 06:04:10|116.96|115.16|116.96|115.16|116.96|115.16|116.94|115.14|6
1655877860000|2022-06-22 06:04:20|116.97|115.17|117|115.2|117|115.2|116.97|115.17|5
1655877870000|2022-06-22 06:04:30|117.01|115.21|116.99|115.19|117.01|115.21|116.99|115.19|3
1655877880000|2022-06-22 06:04:40|117|115.2|117.02|115.22|117.03|115.23|117|115.2|7
1655877890000|2022-06-22 06:04:50|117.01|115.21|117.01|115.21|117.02|115.22|117|115.2|7
1655877900000|2022-06-22 06:05:00|117.02|115.22|117.05|115.25|117.05|115.25|117.02|115.22|4
1655877910000|2022-06-22 06:05:10|117.06|115.26|117.07|115.27|117.09|115.29|117.06|115.26|10
1655877920000|2022-06-22 06:05:20|117.08|115.28|117.3|115.5|117.31|115.51|117.08|115.28|8
1655877930000|2022-06-22 06:05:30|117.29|115.49|117.28|115.48|117.3|115.5|117.27|115.47|9
1655877940000|2022-06-22 06:05:40|117.29|115.49|117.24|115.44|117.3|115.5|117.22|115.42|10
1655877950000|2022-06-22 06:05:50|117.27|115.47|117.24|115.44|117.3|115.5|117.23|115.43|7
1655877960000|2022-06-22 06:06:00|117.25|115.45|117.26|115.46|117.26|115.46|117.25|115.45|2
1655877970000|2022-06-22 06:06:10|117.29|115.49|117.29|115.49|117.33|115.53|117.29|115.49|10
1655877980000|2022-06-22 06:06:20|117.28|115.48|117.24|115.44|117.28|115.48|117.23|115.43|9
1655878000000|2022-06-22 06:06:40|117.25|115.45|117.27|115.47|117.27|115.47|117.25|115.45|9
1655878010000|2022-06-22 06:06:50|117.26|115.46|117.32|115.52|117.33|115.53|117.25|115.45|11
1655878020000|2022-06-22 06:07:00|117.33|115.53|117.33|115.53|117.34|115.54|117.33|115.53|3
1655878030000|2022-06-22 06:07:10|117.34|115.54|117.34|115.54|117.34|115.54|117.33|115.53|3
1655878040000|2022-06-22 06:07:20|117.35|115.55|117.33|115.53|117.36|115.56|117.33|115.53|7
1655878050000|2022-06-22 06:07:30|117.32|115.52|117.23|115.43|117.36|115.56|117.23|115.43|15
1655878060000|2022-06-22 06:07:40|117.24|115.44|117.24|115.44|117.25|115.45|117.23|115.43|7
1655878070000|2022-06-22 06:07:50|117.23|115.43|117.14|115.34|117.23|115.43|117.13|115.33|9
1655878080000|2022-06-22 06:08:00|117.13|115.33|117.12|115.32|117.14|115.34|117.11|115.31|7
1655878090000|2022-06-22 06:08:10|117.13|115.33|117.12|115.32|117.13|115.33|117.11|115.31|6
1655878100000|2022-06-22 06:08:20|117.11|115.31|117.12|115.32|117.12|115.32|117.11|115.31|2
1655878110000|2022-06-22 06:08:30|117.13|115.33|117.14|115.34|117.14|115.34|117.13|115.33|2
1655878130000|2022-06-22 06:08:50|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1655878140000|2022-06-22 06:09:00|117.14|115.34|117.14|115.34|117.14|115.34|117.14|115.34|1
1655878160000|2022-06-22 06:09:20|117.16|115.36|117.19|115.39|117.22|115.42|117.16|115.36|7
1655878170000|2022-06-22 06:09:30|117.2|115.4|117.19|115.39|117.2|115.4|117.19|115.39|4
1655878180000|2022-06-22 06:09:40|117.2|115.4|117.21|115.41|117.22|115.42|117.2|115.4|6
1655878190000|2022-06-22 06:09:50|117.2|115.4|117.19|115.39|117.2|115.4|117.19|115.39|2
1655878200000|2022-06-22 06:10:00|117.17|115.37|117.24|115.44|117.24|115.44|117.14|115.34|8
1655878210000|2022-06-22 06:10:10|117.25|115.45|117.24|115.44|117.28|115.48|117.24|115.44|9
1655878220000|2022-06-22 06:10:20|117.23|115.43|117.23|115.43|117.24|115.44|117.23|115.43|3
1655878230000|2022-06-22 06:10:30|117.24|115.44|117.24|115.44|117.25|115.45|117.24|115.44|3
1655878240000|2022-06-22 06:10:40|117.23|115.43|117.23|115.43|117.23|115.43|117.23|115.43|1
1655878250000|2022-06-22 06:10:50|117.24|115.44|117.22|115.42|117.24|115.44|117.22|115.42|3
1655878260000|2022-06-22 06:11:00|117.2|115.4|117.18|115.38|117.2|115.4|117.17|115.37|6
1655878270000|2022-06-22 06:11:10|117.19|115.39|117.16|115.36|117.19|115.39|117.16|115.36|4
1655878280000|2022-06-22 06:11:20|117.17|115.37|117.15|115.35|117.17|115.37|117.15|115.35|3
1655878290000|2022-06-22 06:11:30|117.17|115.37|117.17|115.37|117.17|115.37|117.16|115.36|3
1655878300000|2022-06-22 06:11:40|117.16|115.36|117.16|115.36|117.16|115.36|117.16|115.36|1
1655878310000|2022-06-22 06:11:50|117.12|115.32|117.15|115.35|117.16|115.36|117.12|115.32|3
1655878320000|2022-06-22 06:12:00|117.16|115.36|117.17|115.37|117.17|115.37|117.16|115.36|2
1655878330000|2022-06-22 06:12:10|117.18|115.38|117.27|115.47|117.27|115.47|117.18|115.38|9
1655878340000|2022-06-22 06:12:20|117.26|115.46|117.25|115.45|117.26|115.46|117.25|115.45|4
1655878350000|2022-06-22 06:12:30|117.24|115.44|117.23|115.43|117.25|115.45|117.23|115.43|4
1655878360000|2022-06-22 06:12:40|117.22|115.42|117.15|115.35|117.22|115.42|117.14|115.34|7
1655878370000|2022-06-22 06:12:50|117.13|115.33|117.11|115.31|117.13|115.33|117.11|115.31|3
1655878380000|2022-06-22 06:13:00|117.1|115.3|117.05|115.25|117.1|115.3|117.05|115.25|2
1655878390000|2022-06-22 06:13:10|117.06|115.26|116.94|115.14|117.06|115.26|116.94|115.14|9
1655878400000|2022-06-22 06:13:20|116.83|115.03|116.75|114.95|116.83|115.03|116.75|114.95|7
1655878410000|2022-06-22 06:13:30|116.76|114.96|116.77|114.97|116.79|114.99|116.75|114.95|12
1655878420000|2022-06-22 06:13:40|116.78|114.98|116.79|114.99|116.8|115|116.77|114.97|7
1655878430000|2022-06-22 06:13:50|116.73|114.93|116.72|114.92|116.73|114.93|116.71|114.91|4
1655878440000|2022-06-22 06:14:00|116.73|114.93|116.72|114.92|116.73|114.93|116.71|114.91|6
1655878450000|2022-06-22 06:14:10|116.71|114.91|116.7|114.9|116.71|114.91|116.7|114.9|2
1655878460000|2022-06-22 06:14:20|116.69|114.89|116.61|114.81|116.69|114.89|116.61|114.81|7
1655878470000|2022-06-22 06:14:30|116.6|114.8|116.5|114.7|116.6|114.8|116.49|114.69|5
1655878480000|2022-06-22 06:14:40|116.51|114.71|116.53|114.73|116.54|114.74|116.5|114.7|5
1655878490000|2022-06-22 06:14:50|116.54|114.74|116.53|114.73|116.54|114.74|116.52|114.72|6
1655878500000|2022-06-22 06:15:00|116.52|114.72|116.62|114.82|116.63|114.83|116.52|114.72|12
1655878510000|2022-06-22 06:15:10|116.61|114.81|116.62|114.82|116.63|114.83|116.59|114.79|10
1655878520000|2022-06-22 06:15:20|116.63|114.83|116.52|114.72|116.63|114.83|116.52|114.72|11
1655878530000|2022-06-22 06:15:30|116.51|114.71|116.51|114.71|116.53|114.73|116.47|114.67|11
1655878540000|2022-06-22 06:15:40|116.5|114.7|116.33|114.53|116.5|114.7|116.31|114.51|18
1655878550000|2022-06-22 06:15:50|116.32|114.52|116.29|114.49|116.33|114.53|116.26|114.46|15
1655878560000|2022-06-22 06:16:00|116.28|114.48|116.34|114.54|116.34|114.54|116.23|114.43|16
1655878570000|2022-06-22 06:16:10|116.35|114.55|116.49|114.69|116.49|114.69|116.35|114.55|14
1655878580000|2022-06-22 06:16:20|116.5|114.7|116.49|114.69|116.5|114.7|116.48|114.68|16
1655878590000|2022-06-22 06:16:30|116.5|114.7|116.49|114.69|116.51|114.71|116.48|114.68|6
1655878600000|2022-06-22 06:16:40|116.48|114.68|116.47|114.67|116.48|114.68|116.47|114.67|2
1655878610000|2022-06-22 06:16:50|116.46|114.66|116.46|114.66|116.47|114.67|116.46|114.66|3
1655878620000|2022-06-22 06:17:00|116.47|114.67|116.44|114.64|116.47|114.67|116.43|114.63|5
1655878630000|2022-06-22 06:17:10|116.43|114.63|116.43|114.63|116.44|114.64|116.43|114.63|3
1655878640000|2022-06-22 06:17:20|116.42|114.62|116.43|114.63|116.44|114.64|116.42|114.62|8
1655878650000|2022-06-22 06:17:30|116.42|114.62|116.38|114.58|116.42|114.62|116.37|114.57|12
1655878660000|2022-06-22 06:17:40|116.37|114.57|116.34|114.54|116.37|114.57|116.34|114.54|2
1655878670000|2022-06-22 06:17:50|116.33|114.53|116.23|114.43|116.33|114.53|116.22|114.42|9
1655878680000|2022-06-22 06:18:00|116.22|114.42|116.22|114.42|116.25|114.45|116.22|114.42|7
1655878690000|2022-06-22 06:18:10|116.24|114.44|116.06|114.26|116.24|114.44|116.06|114.26|17
1655878700000|2022-06-22 06:18:20|116.05|114.25|116.01|114.21|116.05|114.25|116|114.2|8
1655878710000|2022-06-22 06:18:30|116|114.2|115.91|114.11|116|114.2|115.9|114.1|15
1655878720000|2022-06-22 06:18:40|115.9|114.1|115.59|113.79|115.9|114.1|115.55|113.75|21
1655878730000|2022-06-22 06:18:50|115.63|113.83|115.8|114|115.8|114|115.63|113.83|18
1655878740000|2022-06-22 06:19:00|115.79|113.99|115.67|113.87|115.85|114.05|115.6|113.8|20
1655878750000|2022-06-22 06:19:10|115.68|113.88|115.64|113.84|115.71|113.91|115.62|113.82|19
1655878760000|2022-06-22 06:19:20|115.62|113.82|115.55|113.75|115.62|113.82|115.55|113.75|18
1655878770000|2022-06-22 06:19:30|115.56|113.76|115.7|113.9|115.7|113.9|115.52|113.72|18
1655878780000|2022-06-22 06:19:40|115.73|113.93|115.78|113.98|115.89|114.09|115.73|113.93|23
1655878790000|2022-06-22 06:19:50|115.75|113.95|115.81|114.01|115.82|114.02|115.75|113.95|12
1655878800000|2022-06-22 06:20:00|115.79|113.99|115.62|113.82|115.79|113.99|115.61|113.81|26
1655878810000|2022-06-22 06:20:10|115.63|113.83|115.61|113.81|115.7|113.9|115.6|113.8|19
1655878820000|2022-06-22 06:20:20|115.59|113.79|115.51|113.71|115.59|113.79|115.44|113.64|14
1655878830000|2022-06-22 06:20:30|115.5|113.7|115.46|113.66|115.51|113.71|115.46|113.66|17
1655878840000|2022-06-22 06:20:40|115.47|113.67|115.48|113.68|115.53|113.73|115.45|113.65|10
1655878850000|2022-06-22 06:20:50|115.46|113.66|115.45|113.65|115.46|113.66|115.42|113.62|13
1655878860000|2022-06-22 06:21:00|115.46|113.66|115.47|113.67|115.49|113.69|115.43|113.63|13
1655878870000|2022-06-22 06:21:10|115.48|113.68|115.6|113.8|115.61|113.81|115.48|113.68|13
1655878880000|2022-06-22 06:21:20|115.61|113.81|115.49|113.69|115.61|113.81|115.49|113.69|16
1655878890000|2022-06-22 06:21:30|115.48|113.68|115.49|113.69|115.51|113.71|115.47|113.67|15
1655878900000|2022-06-22 06:21:40|115.5|113.7|115.45|113.65|115.56|113.76|115.45|113.65|18
1655878910000|2022-06-22 06:21:50|115.46|113.66|115.44|113.64|115.51|113.71|115.4|113.6|14
1655878920000|2022-06-22 06:22:00|115.45|113.65|115.49|113.69|115.49|113.69|115.4|113.6|20
1655878930000|2022-06-22 06:22:10|115.5|113.7|115.54|113.74|115.56|113.76|115.5|113.7|11
1655878940000|2022-06-22 06:22:20|115.55|113.75|115.56|113.76|115.58|113.78|115.55|113.75|10
1655878950000|2022-06-22 06:22:30|115.55|113.75|115.45|113.65|115.56|113.76|115.45|113.65|19
1655878960000|2022-06-22 06:22:40|115.42|113.62|115.39|113.59|115.42|113.62|115.38|113.58|8
1655878970000|2022-06-22 06:22:50|115.4|113.6|115.39|113.59|115.4|113.6|115.38|113.58|8
1655878980000|2022-06-22 06:23:00|115.38|113.58|115.43|113.63|115.44|113.64|115.38|113.58|19
1655878990000|2022-06-22 06:23:10|115.42|113.62|115.41|113.61|115.42|113.62|115.4|113.6|5
1655879000000|2022-06-22 06:23:20|115.49|113.69|115.62|113.82|115.62|113.82|115.49|113.69|16
1655879010000|2022-06-22 06:23:30|115.63|113.83|115.79|113.99|115.8|114|115.62|113.82|13
1655879020000|2022-06-22 06:23:40|115.77|113.97|115.77|113.97|115.79|113.99|115.77|113.97|8
1655879030000|2022-06-22 06:23:50|115.78|113.98|115.78|113.98|115.8|114|115.75|113.95|12
1655879040000|2022-06-22 06:24:00|115.79|113.99|115.75|113.95|115.79|113.99|115.75|113.95|8
1655879050000|2022-06-22 06:24:10|115.74|113.94|115.62|113.82|115.74|113.94|115.62|113.82|16
1655879060000|2022-06-22 06:24:20|115.6|113.8|115.68|113.88|115.69|113.89|115.56|113.76|15
1655879070000|2022-06-22 06:24:30|115.69|113.89|115.78|113.98|115.79|113.99|115.69|113.89|13
1655879080000|2022-06-22 06:24:40|115.77|113.97|115.73|113.93|115.78|113.98|115.72|113.92|13
1655879090000|2022-06-22 06:24:50|115.72|113.92|115.63|113.83|115.77|113.97|115.63|113.83|18
1655879100000|2022-06-22 06:25:00|115.62|113.82|115.7|113.9|115.72|113.92|115.62|113.82|16
1655879110000|2022-06-22 06:25:10|115.73|113.93|115.79|113.99|115.8|114|115.73|113.93|12
1655879120000|2022-06-22 06:25:20|115.8|114|115.77|113.97|115.81|114.01|115.77|113.97|12
1655879130000|2022-06-22 06:25:30|115.76|113.96|115.8|114|115.81|114.01|115.76|113.96|8
1655879140000|2022-06-22 06:25:40|115.81|114.01|115.96|114.16|115.98|114.18|115.78|113.98|18
1655879150000|2022-06-22 06:25:50|115.97|114.17|115.94|114.14|115.97|114.17|115.89|114.09|11
1655879160000|2022-06-22 06:26:00|115.93|114.13|115.93|114.13|115.94|114.14|115.92|114.12|10
1655879170000|2022-06-22 06:26:10|115.91|114.11|115.78|113.98|115.91|114.11|115.78|113.98|16
1655879180000|2022-06-22 06:26:20|115.77|113.97|115.77|113.97|115.82|114.02|115.76|113.96|15
1655879190000|2022-06-22 06:26:30|115.79|113.99|115.77|113.97|115.82|114.02|115.71|113.91|14
1655879200000|2022-06-22 06:26:40|115.75|113.95|115.72|113.92|115.8|114|115.72|113.92|10
1655879220000|2022-06-22 06:27:00|115.73|113.93|115.73|113.93|115.75|113.95|115.69|113.89|12
1655879230000|2022-06-22 06:27:10|115.72|113.92|115.71|113.91|115.74|113.94|115.65|113.85|17
1655879240000|2022-06-22 06:27:20|115.7|113.9|115.69|113.89|115.71|113.91|115.65|113.85|18
1655879250000|2022-06-22 06:27:30|115.71|113.91|115.73|113.93|115.73|113.93|115.7|113.9|11
1655879260000|2022-06-22 06:27:40|115.74|113.94|115.82|114.02|115.91|114.11|115.74|113.94|16
1655879270000|2022-06-22 06:27:50|115.83|114.03|115.82|114.02|115.84|114.04|115.81|114.01|15
1655879280000|2022-06-22 06:28:00|115.81|114.01|115.79|113.99|115.81|114.01|115.74|113.94|16
1655879290000|2022-06-22 06:28:10|115.8|114|115.85|114.05|115.85|114.05|115.79|113.99|8
1655879300000|2022-06-22 06:28:20|115.84|114.04|115.73|113.93|115.84|114.04|115.73|113.93|10
1655879310000|2022-06-22 06:28:30|115.74|113.94|115.72|113.92|115.75|113.95|115.72|113.92|8
1655879320000|2022-06-22 06:28:40|115.71|113.91|115.69|113.89|115.71|113.91|115.61|113.81|22
1655879330000|2022-06-22 06:28:50|115.68|113.88|115.64|113.84|115.7|113.9|115.63|113.83|17
1655879340000|2022-06-22 06:29:00|115.65|113.85|115.68|113.88|115.68|113.88|115.65|113.85|14
1655879350000|2022-06-22 06:29:10|115.67|113.87|115.58|113.78|115.68|113.88|115.58|113.78|17
1655879360000|2022-06-22 06:29:20|115.6|113.8|115.79|113.99|115.8|114|115.59|113.79|19
1655879370000|2022-06-22 06:29:30|115.78|113.98|115.62|113.82|115.78|113.98|115.62|113.82|16
1655879380000|2022-06-22 06:29:40|115.63|113.83|115.54|113.74|115.63|113.83|115.54|113.74|16
1655879390000|2022-06-22 06:29:50|115.52|113.72|115.57|113.77|115.59|113.79|115.52|113.72|15
1655879400000|2022-06-22 06:30:00|115.58|113.78|115.44|113.64|115.58|113.78|115.44|113.64|18
1655879410000|2022-06-22 06:30:10|115.43|113.63|115.52|113.72|115.53|113.73|115.42|113.62|18
1655879420000|2022-06-22 06:30:20|115.54|113.74|115.51|113.71|115.54|113.74|115.51|113.71|3
1655879430000|2022-06-22 06:30:30|115.5|113.7|115.51|113.71|115.51|113.71|115.47|113.67|14
1655879440000|2022-06-22 06:30:40|115.5|113.7|115.52|113.72|115.52|113.72|115.5|113.7|9
1655879450000|2022-06-22 06:30:50|115.5|113.7|115.54|113.74|115.55|113.75|115.5|113.7|12
1655879460000|2022-06-22 06:31:00|115.53|113.73|115.54|113.74|115.54|113.74|115.52|113.72|10
1655879470000|2022-06-22 06:31:10|115.52|113.72|115.59|113.79|115.62|113.82|115.52|113.72|18
1655879480000|2022-06-22 06:31:20|115.58|113.78|115.55|113.75|115.6|113.8|115.54|113.74|14
1655879490000|2022-06-22 06:31:30|115.56|113.76|115.56|113.76|115.61|113.81|115.55|113.75|14
1655879500000|2022-06-22 06:31:40|115.57|113.77|115.52|113.72|115.58|113.78|115.48|113.68|13
1655879510000|2022-06-22 06:31:50|115.53|113.73|115.51|113.71|115.54|113.74|115.5|113.7|9
1655879520000|2022-06-22 06:32:00|115.5|113.7|115.31|113.51|115.5|113.7|115.3|113.5|15
1655879530000|2022-06-22 06:32:10|115.32|113.52|115.16|113.36|115.33|113.53|115.13|113.33|24
1655879540000|2022-06-22 06:32:20|115.15|113.35|115.38|113.58|115.38|113.58|115.12|113.32|27
1655879550000|2022-06-22 06:32:30|115.39|113.59|115.44|113.64|115.46|113.66|115.37|113.57|24
1655879560000|2022-06-22 06:32:40|115.42|113.62|115.43|113.63|115.44|113.64|115.38|113.58|18
1655879570000|2022-06-22 06:32:50|115.45|113.65|115.42|113.62|115.53|113.73|115.42|113.62|20
1655879580000|2022-06-22 06:33:00|115.4|113.6|115.29|113.49|115.4|113.6|115.29|113.49|14
1655879590000|2022-06-22 06:33:10|115.31|113.51|115.35|113.55|115.35|113.55|115.28|113.48|10
1655879600000|2022-06-22 06:33:20|115.34|113.54|115.3|113.5|115.34|113.54|115.25|113.45|10
1655879610000|2022-06-22 06:33:30|115.31|113.51|115.38|113.58|115.38|113.58|115.31|113.51|9
1655879620000|2022-06-22 06:33:40|115.39|113.59|115.43|113.63|115.47|113.67|115.39|113.59|20
1655879630000|2022-06-22 06:33:50|115.44|113.64|115.41|113.61|115.45|113.65|115.41|113.61|14
1655879640000|2022-06-22 06:34:00|115.42|113.62|115.4|113.6|115.42|113.62|115.39|113.59|4
1655879650000|2022-06-22 06:34:10|115.39|113.59|115.36|113.56|115.39|113.59|115.35|113.55|10
1655879660000|2022-06-22 06:34:20|115.35|113.55|115.34|113.54|115.36|113.56|115.3|113.5|16
1655879670000|2022-06-22 06:34:30|115.33|113.53|115.34|113.54|115.36|113.56|115.33|113.53|7
1655879680000|2022-06-22 06:34:40|115.33|113.53|115.33|113.53|115.36|113.56|115.33|113.53|6
1655879690000|2022-06-22 06:34:50|115.32|113.52|115.35|113.55|115.35|113.55|115.32|113.52|6
1655879700000|2022-06-22 06:35:00|115.34|113.54|115.36|113.56|115.38|113.58|115.34|113.54|15
1655879710000|2022-06-22 06:35:10|115.37|113.57|115.4|113.6|115.44|113.64|115.37|113.57|14
1655879720000|2022-06-22 06:35:20|115.36|113.56|115.43|113.63|115.43|113.63|115.36|113.56|7
1655879730000|2022-06-22 06:35:30|115.44|113.64|115.49|113.69|115.5|113.7|115.43|113.63|8
1655879740000|2022-06-22 06:35:40|115.48|113.68|115.58|113.78|115.58|113.78|115.46|113.66|13
1655879750000|2022-06-22 06:35:50|115.59|113.79|115.58|113.78|115.6|113.8|115.58|113.78|5
1655879760000|2022-06-22 06:36:00|115.57|113.77|115.56|113.76|115.57|113.77|115.56|113.76|2
1655879770000|2022-06-22 06:36:10|115.55|113.75|115.48|113.68|115.55|113.75|115.47|113.67|6
1655879780000|2022-06-22 06:36:20|115.49|113.69|115.5|113.7|115.52|113.72|115.46|113.66|8
1655879790000|2022-06-22 06:36:30|115.49|113.69|115.49|113.69|115.5|113.7|115.49|113.69|5
1655879800000|2022-06-22 06:36:40|115.5|113.7|115.58|113.78|115.58|113.78|115.49|113.69|9
1655879810000|2022-06-22 06:36:50|115.57|113.77|115.61|113.81|115.61|113.81|115.56|113.76|8
1655879820000|2022-06-22 06:37:00|115.6|113.8|115.61|113.81|115.63|113.83|115.6|113.8|10
1655879830000|2022-06-22 06:37:10|115.6|113.8|115.76|113.96|115.76|113.96|115.6|113.8|17
1655879840000|2022-06-22 06:37:20|115.75|113.95|115.77|113.97|115.78|113.98|115.73|113.93|8
1655879850000|2022-06-22 06:37:30|115.78|113.98|115.76|113.96|115.83|114.03|115.75|113.95|10
1655879860000|2022-06-22 06:37:40|115.75|113.95|115.76|113.96|115.77|113.97|115.75|113.95|4
1655879870000|2022-06-22 06:37:50|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|4
1655879880000|2022-06-22 06:38:00|115.76|113.96|115.83|114.03|115.85|114.05|115.76|113.96|10
1655879890000|2022-06-22 06:38:10|115.82|114.02|115.8|114|115.83|114.03|115.8|114|7
1655879900000|2022-06-22 06:38:20|115.82|114.02|115.78|113.98|115.82|114.02|115.78|113.98|8
1655879920000|2022-06-22 06:38:40|115.79|113.99|115.78|113.98|115.79|113.99|115.78|113.98|4
1655879930000|2022-06-22 06:38:50|115.81|114.01|115.82|114.02|115.83|114.03|115.81|114.01|15
1655879940000|2022-06-22 06:39:00|115.81|114.01|115.87|114.07|115.87|114.07|115.81|114.01|11
1655879950000|2022-06-22 06:39:10|115.86|114.06|115.85|114.05|115.86|114.06|115.85|114.05|2
1655879960000|2022-06-22 06:39:20|115.84|114.04|115.84|114.04|115.84|114.04|115.81|114.01|7
1655879970000|2022-06-22 06:39:30|115.83|114.03|115.72|113.92|115.83|114.03|115.7|113.9|5
1655879980000|2022-06-22 06:39:40|115.77|113.97|115.79|113.99|115.79|113.99|115.77|113.97|3
1655879990000|2022-06-22 06:39:50|115.78|113.98|115.78|113.98|115.78|113.98|115.76|113.96|5
1655880000000|2022-06-22 06:40:00|115.77|113.97|115.84|114.04|115.84|114.04|115.77|113.97|8
1655880010000|2022-06-22 06:40:10|115.85|114.05|115.85|114.05|115.89|114.09|115.85|114.05|12
1655880020000|2022-06-22 06:40:20|115.83|114.03|115.72|113.92|115.83|114.03|115.72|113.92|5
1655880030000|2022-06-22 06:40:30|115.73|113.93|115.75|113.95|115.75|113.95|115.73|113.93|3
1655880040000|2022-06-22 06:40:40|115.76|113.96|115.78|113.98|115.81|114.01|115.76|113.96|10
1655880050000|2022-06-22 06:40:50|115.77|113.97|115.74|113.94|115.79|113.99|115.74|113.94|10
1655880060000|2022-06-22 06:41:00|115.75|113.95|115.75|113.95|115.75|113.95|115.73|113.93|7
1655880070000|2022-06-22 06:41:10|115.76|113.96|115.84|114.04|115.85|114.05|115.76|113.96|11
1655880080000|2022-06-22 06:41:20|115.85|114.05|115.85|114.05|115.86|114.06|115.84|114.04|11
1655880090000|2022-06-22 06:41:30|115.87|114.07|115.88|114.08|115.88|114.08|115.85|114.05|6
1655880100000|2022-06-22 06:41:40|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|2
1655880110000|2022-06-22 06:41:50|115.85|114.05|115.87|114.07|115.87|114.07|115.85|114.05|3
1655880120000|2022-06-22 06:42:00|115.86|114.06|115.85|114.05|115.87|114.07|115.85|114.05|3
1655880130000|2022-06-22 06:42:10|115.86|114.06|115.82|114.02|115.86|114.06|115.8|114|7
1655880140000|2022-06-22 06:42:20|115.81|114.01|115.8|114|115.82|114.02|115.8|114|5
1655880150000|2022-06-22 06:42:30|115.81|114.01|115.88|114.08|115.88|114.08|115.81|114.01|10
1655880160000|2022-06-22 06:42:40|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|6
1655880170000|2022-06-22 06:42:50|115.87|114.07|115.88|114.08|115.89|114.09|115.87|114.07|5
1655880180000|2022-06-22 06:43:00|115.89|114.09|115.88|114.08|115.89|114.09|115.88|114.08|2
1655880190000|2022-06-22 06:43:10|115.87|114.07|115.78|113.98|115.87|114.07|115.78|113.98|8
1655880200000|2022-06-22 06:43:20|115.79|113.99|115.82|114.02|115.85|114.05|115.79|113.99|11
1655880210000|2022-06-22 06:43:30|115.83|114.03|115.83|114.03|115.83|114.03|115.82|114.02|5
1655880220000|2022-06-22 06:43:40|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|2
1655880230000|2022-06-22 06:43:50|115.82|114.02|115.75|113.95|115.82|114.02|115.75|113.95|3
1655880240000|2022-06-22 06:44:00|115.76|113.96|115.73|113.93|115.76|113.96|115.71|113.91|7
1655880250000|2022-06-22 06:44:10|115.74|113.94|115.83|114.03|115.83|114.03|115.74|113.94|9
1655880260000|2022-06-22 06:44:20|115.84|114.04|115.82|114.02|115.84|114.04|115.82|114.02|10
1655880270000|2022-06-22 06:44:30|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1655880280000|2022-06-22 06:44:40|115.82|114.02|115.82|114.02|115.82|114.02|115.81|114.01|3
1655880290000|2022-06-22 06:44:50|115.83|114.03|115.81|114.01|115.83|114.03|115.8|114|7
1655880300000|2022-06-22 06:45:00|115.8|114|115.83|114.03|115.83|114.03|115.74|113.94|11
1655880310000|2022-06-22 06:45:10|115.84|114.04|115.83|114.03|115.86|114.06|115.82|114.02|11
1655880320000|2022-06-22 06:45:20|115.84|114.04|115.84|114.04|115.85|114.05|115.83|114.03|10
1655880330000|2022-06-22 06:45:30|115.86|114.06|115.88|114.08|115.89|114.09|115.84|114.04|6
1655880340000|2022-06-22 06:45:40|115.86|114.06|115.88|114.08|115.88|114.08|115.84|114.04|14
1655880350000|2022-06-22 06:45:50|115.89|114.09|115.95|114.15|115.96|114.16|115.89|114.09|5
1655880360000|2022-06-22 06:46:00|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1655880370000|2022-06-22 06:46:10|115.95|114.15|116.07|114.27|116.08|114.28|115.95|114.15|15
1655880380000|2022-06-22 06:46:20|116.08|114.28|116.08|114.28|116.1|114.3|116.07|114.27|11
1655880390000|2022-06-22 06:46:30|116.09|114.29|116.1|114.3|116.12|114.32|116.09|114.29|4
1655880400000|2022-06-22 06:46:40|116.11|114.31|116.14|114.34|116.14|114.34|116.11|114.31|7
1655880410000|2022-06-22 06:46:50|116.15|114.35|116.38|114.58|116.38|114.58|116.15|114.35|14
1655880420000|2022-06-22 06:47:00|116.37|114.57|116.37|114.57|116.37|114.57|116.33|114.53|7
1655880430000|2022-06-22 06:47:10|116.38|114.58|116.31|114.51|116.38|114.58|116.3|114.5|7
1655880440000|2022-06-22 06:47:20|116.32|114.52|116.31|114.51|116.33|114.53|116.29|114.49|9
1655880450000|2022-06-22 06:47:30|116.32|114.52|116.43|114.63|116.43|114.63|116.32|114.52|11
1655880460000|2022-06-22 06:47:40|116.42|114.62|116.41|114.61|116.42|114.62|116.32|114.52|14
1655880470000|2022-06-22 06:47:50|116.42|114.62|116.32|114.52|116.44|114.64|116.32|114.52|10
1655880480000|2022-06-22 06:48:00|116.33|114.53|116.41|114.61|116.46|114.66|116.33|114.53|21
1655880490000|2022-06-22 06:48:10|116.4|114.6|116.36|114.56|116.41|114.61|116.35|114.55|11
1655880500000|2022-06-22 06:48:20|116.35|114.55|116.28|114.48|116.35|114.55|116.27|114.47|12
1655880510000|2022-06-22 06:48:30|116.27|114.47|116.29|114.49|116.29|114.49|116.26|114.46|11
1655880520000|2022-06-22 06:48:40|116.3|114.5|116.27|114.47|116.3|114.5|116.27|114.47|10
1655880530000|2022-06-22 06:48:50|116.26|114.46|116.26|114.46|116.26|114.46|116.26|114.46|1
1655880550000|2022-06-22 06:49:10|116.25|114.45|116.25|114.45|116.26|114.46|116.23|114.43|7
1655880560000|2022-06-22 06:49:20|116.21|114.41|116.23|114.43|116.24|114.44|116.19|114.39|8
1655880570000|2022-06-22 06:49:30|116.24|114.44|116.18|114.38|116.24|114.44|116.16|114.36|12
1655880580000|2022-06-22 06:49:40|116.19|114.39|116.19|114.39|116.21|114.41|116.19|114.39|9
1655880590000|2022-06-22 06:49:50|116.21|114.41|116.22|114.42|116.22|114.42|116.2|114.4|5
1655880600000|2022-06-22 06:50:00|116.21|114.41|116.19|114.39|116.22|114.42|116.18|114.38|9
1655880610000|2022-06-22 06:50:10|116.18|114.38|116.08|114.28|116.18|114.38|116.08|114.28|11
1655880620000|2022-06-22 06:50:20|116.04|114.24|116.01|114.21|116.05|114.25|116.01|114.21|8
1655880630000|2022-06-22 06:50:30|115.98|114.18|115.93|114.13|115.98|114.18|115.93|114.13|7
1655880640000|2022-06-22 06:50:40|115.94|114.14|115.94|114.14|115.94|114.14|115.94|114.14|1
1655880650000|2022-06-22 06:50:50|115.95|114.15|115.96|114.16|115.97|114.17|115.95|114.15|6
1655880660000|2022-06-22 06:51:00|115.95|114.15|115.95|114.15|115.96|114.16|115.92|114.12|13
1655880670000|2022-06-22 06:51:10|115.98|114.18|116.14|114.34|116.14|114.34|115.98|114.18|14
1655880680000|2022-06-22 06:51:20|116.15|114.35|116.18|114.38|116.2|114.4|116.14|114.34|7
1655880690000|2022-06-22 06:51:30|116.19|114.39|116.19|114.39|116.2|114.4|116.17|114.37|11
1655880700000|2022-06-22 06:51:40|116.2|114.4|116.33|114.53|116.35|114.55|116.2|114.4|10
1655880710000|2022-06-22 06:51:50|116.32|114.52|116.22|114.42|116.32|114.52|116.22|114.42|11
1655880720000|2022-06-22 06:52:00|116.23|114.43|116.08|114.28|116.23|114.43|116.08|114.28|9
1655880730000|2022-06-22 06:52:10|116.1|114.3|116.07|114.27|116.11|114.31|116.06|114.26|11
1655880740000|2022-06-22 06:52:20|116.09|114.29|116.17|114.37|116.17|114.37|116.09|114.29|8
1655880750000|2022-06-22 06:52:30|116.15|114.35|116.15|114.35|116.15|114.35|116.14|114.34|3
1655880760000|2022-06-22 06:52:40|116.14|114.34|116.08|114.28|116.16|114.36|116.07|114.27|9
1655880770000|2022-06-22 06:52:50|116.09|114.29|116.04|114.24|116.09|114.29|116.03|114.23|10
1655880780000|2022-06-22 06:53:00|116.05|114.25|116.05|114.25|116.06|114.26|116.03|114.23|8
1655880790000|2022-06-22 06:53:10|116.04|114.24|115.86|114.06|116.04|114.24|115.86|114.06|12
1655880800000|2022-06-22 06:53:20|115.87|114.07|115.74|113.94|115.87|114.07|115.72|113.92|13
1655880810000|2022-06-22 06:53:30|115.75|113.95|115.8|114|115.86|114.06|115.75|113.95|11
1655880820000|2022-06-22 06:53:40|115.81|114.01|115.77|113.97|115.81|114.01|115.76|113.96|7
1655880830000|2022-06-22 06:53:50|115.76|113.96|115.83|114.03|115.83|114.03|115.76|113.96|4
1655880840000|2022-06-22 06:54:00|115.82|114.02|115.92|114.12|115.92|114.12|115.76|113.96|15
1655880850000|2022-06-22 06:54:10|115.91|114.11|115.86|114.06|115.91|114.11|115.86|114.06|5
1655880860000|2022-06-22 06:54:20|115.87|114.07|115.9|114.1|115.93|114.13|115.87|114.07|7
1655880870000|2022-06-22 06:54:30|115.89|114.09|115.9|114.1|115.9|114.1|115.89|114.09|2
1655880880000|2022-06-22 06:54:40|115.92|114.12|115.92|114.12|115.93|114.13|115.91|114.11|9
1655880890000|2022-06-22 06:54:50|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1655880900000|2022-06-22 06:55:00|115.92|114.12|115.91|114.11|115.93|114.13|115.91|114.11|6
1655880910000|2022-06-22 06:55:10|115.9|114.1|115.84|114.04|115.9|114.1|115.84|114.04|7
1655880920000|2022-06-22 06:55:20|115.83|114.03|115.79|113.99|115.86|114.06|115.79|113.99|11
1655880930000|2022-06-22 06:55:30|115.8|114|115.8|114|115.81|114.01|115.79|113.99|5
1655880940000|2022-06-22 06:55:40|115.81|114.01|115.82|114.02|115.82|114.02|115.8|114|4
1655880950000|2022-06-22 06:55:50|115.81|114.01|115.81|114.01|115.82|114.02|115.81|114.01|3
1655880960000|2022-06-22 06:56:00|115.8|114|115.82|114.02|115.82|114.02|115.8|114|5
1655880970000|2022-06-22 06:56:10|115.81|114.01|115.83|114.03|115.83|114.03|115.81|114.01|7
1655880980000|2022-06-22 06:56:20|115.82|114.02|115.78|113.98|115.82|114.02|115.78|113.98|7
1655880990000|2022-06-22 06:56:30|115.79|113.99|115.79|113.99|115.81|114.01|115.79|113.99|9
1655881000000|2022-06-22 06:56:40|115.8|114|115.83|114.03|115.83|114.03|115.79|113.99|12
1655881010000|2022-06-22 06:56:50|115.82|114.02|115.81|114.01|115.83|114.03|115.81|114.01|4
1655881020000|2022-06-22 06:57:00|115.8|114|115.8|114|115.81|114.01|115.8|114|3
1655881030000|2022-06-22 06:57:10|115.79|113.99|115.81|114.01|115.81|114.01|115.78|113.98|5
1655881040000|2022-06-22 06:57:20|115.8|114|115.8|114|115.8|114|115.79|113.99|5
1655881050000|2022-06-22 06:57:30|115.79|113.99|115.7|113.9|115.79|113.99|115.69|113.89|6
1655881060000|2022-06-22 06:57:40|115.72|113.92|115.63|113.83|115.72|113.92|115.62|113.82|9
1655881070000|2022-06-22 06:57:50|115.64|113.84|115.62|113.82|115.64|113.84|115.62|113.82|5
1655881090000|2022-06-22 06:58:10|115.61|113.81|115.61|113.81|115.61|113.81|115.61|113.81|1
1655881100000|2022-06-22 06:58:20|115.6|113.8|115.66|113.86|115.67|113.87|115.6|113.8|11
1655881110000|2022-06-22 06:58:30|115.67|113.87|115.67|113.87|115.68|113.88|115.67|113.87|3
1655881120000|2022-06-22 06:58:40|115.68|113.88|115.66|113.86|115.68|113.88|115.65|113.85|14
1655881130000|2022-06-22 06:58:50|115.67|113.87|115.69|113.89|115.69|113.89|115.66|113.86|7
1655881140000|2022-06-22 06:59:00|115.66|113.86|115.73|113.93|115.73|113.93|115.66|113.86|4
1655881150000|2022-06-22 06:59:10|115.74|113.94|115.74|113.94|115.76|113.96|115.73|113.93|11
1655881160000|2022-06-22 06:59:20|115.72|113.92|115.74|113.94|115.74|113.94|115.72|113.92|2
1655881170000|2022-06-22 06:59:30|115.72|113.92|115.73|113.93|115.73|113.93|115.72|113.92|2
1655881180000|2022-06-22 06:59:40|115.72|113.92|115.72|113.92|115.72|113.92|115.72|113.92|1
1655881190000|2022-06-22 06:59:50|115.73|113.93|115.73|113.93|115.73|113.93|115.72|113.92|5
1655881200000|2022-06-22 07:00:00|115.72|113.92|115.68|113.88|115.73|113.93|115.68|113.88|8
1655881210000|2022-06-22 07:00:10|115.7|113.9|115.72|113.92|115.76|113.96|115.68|113.88|12
1655881220000|2022-06-22 07:00:20|115.7|113.9|115.76|113.96|115.77|113.97|115.69|113.89|15
1655881230000|2022-06-22 07:00:30|115.75|113.95|115.75|113.95|115.77|113.97|115.75|113.95|5
1655881240000|2022-06-22 07:00:40|115.74|113.94|115.75|113.95|115.75|113.95|115.74|113.94|2
1655881250000|2022-06-22 07:00:50|115.74|113.94|115.79|113.99|115.8|114|115.73|113.93|10
1655881260000|2022-06-22 07:01:00|115.8|114|115.8|114|115.8|114|115.79|113.99|5
1655881270000|2022-06-22 07:01:10|115.79|113.99|115.78|113.98|115.79|113.99|115.78|113.98|8
1655881280000|2022-06-22 07:01:20|115.77|113.97|115.73|113.93|115.77|113.97|115.73|113.93|5
1655881290000|2022-06-22 07:01:30|115.7|113.9|115.62|113.82|115.7|113.9|115.61|113.81|8
1655881300000|2022-06-22 07:01:40|115.61|113.81|115.62|113.82|115.67|113.87|115.61|113.81|12
1655881310000|2022-06-22 07:01:50|115.61|113.81|115.61|113.81|115.61|113.81|115.61|113.81|1
1655881320000|2022-06-22 07:02:00|115.56|113.76|115.51|113.71|115.56|113.76|115.46|113.66|17
1655881330000|2022-06-22 07:02:10|115.5|113.7|115.42|113.62|115.51|113.71|115.42|113.62|8
1655881340000|2022-06-22 07:02:20|115.4|113.6|115.39|113.59|115.42|113.62|115.39|113.59|8
1655881350000|2022-06-22 07:02:30|115.4|113.6|115.42|113.62|115.42|113.62|115.4|113.6|5
1655881360000|2022-06-22 07:02:40|115.43|113.63|115.43|113.63|115.44|113.64|115.42|113.62|7
1655881370000|2022-06-22 07:02:50|115.44|113.64|115.43|113.63|115.44|113.64|115.43|113.63|4
1655881380000|2022-06-22 07:03:00|115.42|113.62|115.44|113.64|115.47|113.67|115.41|113.61|7
1655881390000|2022-06-22 07:03:10|115.45|113.65|115.44|113.64|115.45|113.65|115.44|113.64|4
1655881400000|2022-06-22 07:03:20|115.45|113.65|115.48|113.68|115.48|113.68|115.45|113.65|6
1655881410000|2022-06-22 07:03:30|115.47|113.67|115.44|113.64|115.47|113.67|115.43|113.63|9
1655881420000|2022-06-22 07:03:40|115.45|113.65|115.45|113.65|115.46|113.66|115.45|113.65|3
1655881440000|2022-06-22 07:04:00|115.46|113.66|115.49|113.69|115.5|113.7|115.46|113.66|6
1655881450000|2022-06-22 07:04:10|115.5|113.7|115.51|113.71|115.53|113.73|115.5|113.7|6
1655881460000|2022-06-22 07:04:20|115.52|113.72|115.64|113.84|115.65|113.85|115.52|113.72|11
1655881470000|2022-06-22 07:04:30|115.65|113.85|115.67|113.87|115.68|113.88|115.61|113.81|13
1655881480000|2022-06-22 07:04:40|115.65|113.85|115.61|113.81|115.67|113.87|115.61|113.81|10
1655881490000|2022-06-22 07:04:50|115.62|113.82|115.53|113.73|115.62|113.82|115.53|113.73|11
1655881500000|2022-06-22 07:05:00|115.54|113.74|115.54|113.74|115.54|113.74|115.51|113.71|7
1655881510000|2022-06-22 07:05:10|115.55|113.75|115.58|113.78|115.58|113.78|115.54|113.74|5
1655881520000|2022-06-22 07:05:20|115.59|113.79|115.56|113.76|115.61|113.81|115.55|113.75|9
1655881530000|2022-06-22 07:05:30|115.5|113.7|115.44|113.64|115.54|113.74|115.44|113.64|12
1655881540000|2022-06-22 07:05:40|115.43|113.63|115.42|113.62|115.43|113.63|115.4|113.6|4
1655881550000|2022-06-22 07:05:50|115.41|113.61|115.25|113.45|115.41|113.61|115.24|113.44|12
1655881560000|2022-06-22 07:06:00|115.24|113.44|115.23|113.43|115.24|113.44|115.23|113.43|2
1655881570000|2022-06-22 07:06:10|115.22|113.42|115.26|113.46|115.26|113.46|115.15|113.35|8
1655881580000|2022-06-22 07:06:20|115.25|113.45|115.25|113.45|115.26|113.46|115.24|113.44|7
1655881590000|2022-06-22 07:06:30|115.22|113.42|115.25|113.45|115.25|113.45|115.22|113.42|3
1655881600000|2022-06-22 07:06:40|115.26|113.46|115.16|113.36|115.26|113.46|115.11|113.31|15
1655881610000|2022-06-22 07:06:50|115.17|113.37|115.34|113.54|115.36|113.56|115.15|113.35|16
1655881620000|2022-06-22 07:07:00|115.33|113.53|115.26|113.46|115.33|113.53|115.26|113.46|6
1655881630000|2022-06-22 07:07:10|115.23|113.43|115.27|113.47|115.28|113.48|115.23|113.43|12
1655881640000|2022-06-22 07:07:20|115.29|113.49|115.32|113.52|115.32|113.52|115.29|113.49|9
1655881650000|2022-06-22 07:07:30|115.31|113.51|115.31|113.51|115.31|113.51|115.28|113.48|5
1655881670000|2022-06-22 07:07:50|115.28|113.48|115.29|113.49|115.31|113.51|115.26|113.46|7
1655881680000|2022-06-22 07:08:00|115.28|113.48|115.27|113.47|115.28|113.48|115.23|113.43|9
1655881690000|2022-06-22 07:08:10|115.26|113.46|115.5|113.7|115.5|113.7|115.26|113.46|7
1655881700000|2022-06-22 07:08:20|115.51|113.71|115.55|113.75|115.56|113.76|115.51|113.71|6
1655881710000|2022-06-22 07:08:30|115.56|113.76|115.54|113.74|115.56|113.76|115.52|113.72|4
1655881720000|2022-06-22 07:08:40|115.52|113.72|115.54|113.74|115.57|113.77|115.52|113.72|5
1655881730000|2022-06-22 07:08:50|115.55|113.75|115.6|113.8|115.6|113.8|115.55|113.75|4
1655881740000|2022-06-22 07:09:00|115.59|113.79|115.6|113.8|115.6|113.8|115.57|113.77|5
1655881750000|2022-06-22 07:09:10|115.59|113.79|115.58|113.78|115.59|113.79|115.58|113.78|4
1655881760000|2022-06-22 07:09:20|115.57|113.77|115.48|113.68|115.57|113.77|115.47|113.67|15
1655881770000|2022-06-22 07:09:30|115.5|113.7|115.5|113.7|115.5|113.7|115.48|113.68|6
1655881780000|2022-06-22 07:09:40|115.49|113.69|115.04|113.24|115.49|113.69|115.04|113.24|29
1655881790000|2022-06-22 07:09:50|115.05|113.25|115.12|113.32|115.12|113.32|115.01|113.21|27
1655881800000|2022-06-22 07:10:00|115.13|113.33|115.38|113.58|115.38|113.58|115.13|113.33|22
1655881810000|2022-06-22 07:10:10|115.39|113.59|115.45|113.65|115.47|113.67|115.39|113.59|12
1655881820000|2022-06-22 07:10:20|115.46|113.66|115.48|113.68|115.53|113.73|115.46|113.66|14
1655881830000|2022-06-22 07:10:30|115.5|113.7|115.5|113.7|115.5|113.7|115.47|113.67|13
1655881840000|2022-06-22 07:10:40|115.49|113.69|115.51|113.71|115.51|113.71|115.49|113.69|11
1655881850000|2022-06-22 07:10:50|115.52|113.72|115.5|113.7|115.52|113.72|115.48|113.68|8
1655881860000|2022-06-22 07:11:00|115.49|113.69|115.67|113.87|115.7|113.9|115.49|113.69|15
1655881870000|2022-06-22 07:11:10|115.68|113.88|115.69|113.89|115.69|113.89|115.67|113.87|8
1655881880000|2022-06-22 07:11:20|115.68|113.88|115.96|114.16|115.99|114.19|115.68|113.88|25
1655881890000|2022-06-22 07:11:30|115.95|114.15|116.06|114.26|116.09|114.29|115.92|114.12|22
1655881900000|2022-06-22 07:11:40|116.04|114.24|115.95|114.15|116.05|114.25|115.94|114.14|18
1655881910000|2022-06-22 07:11:50|115.94|114.14|116.03|114.23|116.05|114.25|115.93|114.13|17
1655881920000|2022-06-22 07:12:00|116.04|114.24|115.83|114.03|116.04|114.24|115.83|114.03|16
1655881930000|2022-06-22 07:12:10|115.82|114.02|115.8|114|115.91|114.11|115.8|114|23
1655881940000|2022-06-22 07:12:20|115.82|114.02|115.84|114.04|115.86|114.06|115.82|114.02|11
1655881950000|2022-06-22 07:12:30|115.83|114.03|115.86|114.06|115.86|114.06|115.83|114.03|11
1655881960000|2022-06-22 07:12:40|115.87|114.07|115.94|114.14|115.95|114.15|115.87|114.07|9
1655881970000|2022-06-22 07:12:50|115.95|114.15|116|114.2|116|114.2|115.95|114.15|12
1655881980000|2022-06-22 07:13:00|116.01|114.21|116.14|114.34|116.16|114.36|116.01|114.21|10
1655881990000|2022-06-22 07:13:10|116.13|114.33|116.13|114.33|116.15|114.35|116.12|114.32|11
1655882000000|2022-06-22 07:13:20|116.14|114.34|116.14|114.34|116.15|114.35|116.13|114.33|9
1655882010000|2022-06-22 07:13:30|116.13|114.33|116.17|114.37|116.18|114.38|116.13|114.33|6
1655882020000|2022-06-22 07:13:40|116.16|114.36|116.13|114.33|116.16|114.36|116.13|114.33|5
1655882030000|2022-06-22 07:13:50|116.15|114.35|116.13|114.33|116.15|114.35|116.13|114.33|2
1655882040000|2022-06-22 07:14:00|116.12|114.32|116.13|114.33|116.14|114.34|116.12|114.32|4
1655882050000|2022-06-22 07:14:10|116.14|114.34|116.13|114.33|116.14|114.34|116.13|114.33|2
1655882060000|2022-06-22 07:14:20|116.12|114.32|116.14|114.34|116.14|114.34|116.09|114.29|11
1655882070000|2022-06-22 07:14:30|116.15|114.35|116.13|114.33|116.15|114.35|116.13|114.33|3
1655882080000|2022-06-22 07:14:40|116.14|114.34|116.16|114.36|116.17|114.37|116.14|114.34|9
1655882090000|2022-06-22 07:14:50|116.17|114.37|116.17|114.37|116.22|114.42|116.17|114.37|6
1655882100000|2022-06-22 07:15:00|116.18|114.38|116.17|114.37|116.18|114.38|116.17|114.37|8
1655882110000|2022-06-22 07:15:10|116.18|114.38|116.19|114.39|116.22|114.42|116.17|114.37|7
1655882120000|2022-06-22 07:15:20|116.21|114.41|116.16|114.36|116.22|114.42|116.16|114.36|12
1655882130000|2022-06-22 07:15:30|116.17|114.37|116.16|114.36|116.17|114.37|116.16|114.36|4
1655882140000|2022-06-22 07:15:40|116.17|114.37|116.17|114.37|116.19|114.39|116.16|114.36|13
1655882150000|2022-06-22 07:15:50|116.2|114.4|116.42|114.62|116.43|114.63|116.2|114.4|13
1655882160000|2022-06-22 07:16:00|116.43|114.63|116.52|114.72|116.54|114.74|116.43|114.63|13
1655882170000|2022-06-22 07:16:10|116.53|114.73|116.46|114.66|116.54|114.74|116.46|114.66|9
1655882180000|2022-06-22 07:16:20|116.49|114.69|116.66|114.86|116.66|114.86|116.49|114.69|12
1655882190000|2022-06-22 07:16:30|116.65|114.85|116.57|114.77|116.65|114.85|116.56|114.76|16
1655882200000|2022-06-22 07:16:40|116.56|114.76|116.47|114.67|116.57|114.77|116.45|114.65|15
1655882210000|2022-06-22 07:16:50|116.46|114.66|116.44|114.64|116.5|114.7|116.43|114.63|13
1655882220000|2022-06-22 07:17:00|116.43|114.63|116.25|114.45|116.43|114.63|116.25|114.45|13
1655882230000|2022-06-22 07:17:10|116.24|114.44|116.22|114.42|116.24|114.44|116.18|114.38|12
1655882240000|2022-06-22 07:17:20|116.21|114.41|116.18|114.38|116.22|114.42|116.18|114.38|11
1655882250000|2022-06-22 07:17:30|116.2|114.4|116.16|114.36|116.2|114.4|116.16|114.36|9
1655882260000|2022-06-22 07:17:40|116|114.2|115.98|114.18|116.01|114.21|115.91|114.11|21
1655882270000|2022-06-22 07:17:50|115.97|114.17|115.94|114.14|115.97|114.17|115.93|114.13|12
1655882280000|2022-06-22 07:18:00|115.93|114.13|115.94|114.14|115.96|114.16|115.93|114.13|6
1655882290000|2022-06-22 07:18:10|115.93|114.13|115.92|114.12|115.96|114.16|115.92|114.12|9
1655882300000|2022-06-22 07:18:20|115.75|113.95|115.8|114|115.86|114.06|115.75|113.95|18
1655882310000|2022-06-22 07:18:30|115.81|114.01|115.95|114.15|115.95|114.15|115.81|114.01|9
1655882320000|2022-06-22 07:18:40|115.96|114.16|115.95|114.15|115.96|114.16|115.94|114.14|4
1655882330000|2022-06-22 07:18:50|115.97|114.17|116|114.2|116|114.2|115.97|114.17|4
1655882340000|2022-06-22 07:19:00|115.99|114.19|115.99|114.19|116.01|114.21|115.99|114.19|7
1655882350000|2022-06-22 07:19:10|116|114.2|115.99|114.19|116.01|114.21|115.97|114.17|6
1655882360000|2022-06-22 07:19:20|116|114.2|115.98|114.18|116|114.2|115.98|114.18|7
1655882370000|2022-06-22 07:19:30|115.99|114.19|115.9|114.1|115.99|114.19|115.9|114.1|9
1655882380000|2022-06-22 07:19:40|115.91|114.11|115.92|114.12|115.92|114.12|115.86|114.06|9
1655882390000|2022-06-22 07:19:50|115.93|114.13|115.96|114.16|115.96|114.16|115.93|114.13|3
1655882400000|2022-06-22 07:20:00|115.95|114.15|115.93|114.13|115.95|114.15|115.93|114.13|10
1655882410000|2022-06-22 07:20:10|115.94|114.14|115.95|114.15|115.96|114.16|115.94|114.14|4
1655882420000|2022-06-22 07:20:20|115.94|114.14|115.92|114.12|115.94|114.14|115.92|114.12|3
1655882430000|2022-06-22 07:20:30|115.91|114.11|115.84|114.04|115.91|114.11|115.76|113.96|16
1655882440000|2022-06-22 07:20:40|115.85|114.05|115.84|114.04|115.86|114.06|115.82|114.02|12
1655882450000|2022-06-22 07:20:50|115.83|114.03|115.8|114|115.83|114.03|115.77|113.97|6
1655882460000|2022-06-22 07:21:00|115.79|113.99|115.77|113.97|115.8|114|115.76|113.96|10
1655882470000|2022-06-22 07:21:10|115.76|113.96|115.73|113.93|115.76|113.96|115.71|113.91|7
1655882480000|2022-06-22 07:21:20|115.72|113.92|115.74|113.94|115.74|113.94|115.72|113.92|3
1655882490000|2022-06-22 07:21:30|115.73|113.93|115.68|113.88|115.73|113.93|115.68|113.88|7
1655882500000|2022-06-22 07:21:40|115.69|113.89|115.71|113.91|115.74|113.94|115.69|113.89|10
1655882510000|2022-06-22 07:21:50|115.72|113.92|115.67|113.87|115.72|113.92|115.65|113.85|7
1655882520000|2022-06-22 07:22:00|115.65|113.85|115.67|113.87|115.67|113.87|115.65|113.85|7
1655882530000|2022-06-22 07:22:10|115.69|113.89|115.68|113.88|115.69|113.89|115.67|113.87|6
1655882540000|2022-06-22 07:22:20|115.69|113.89|115.77|113.97|115.86|114.06|115.69|113.89|20
1655882550000|2022-06-22 07:22:30|115.76|113.96|115.68|113.88|115.76|113.96|115.68|113.88|6
1655882560000|2022-06-22 07:22:40|115.69|113.89|115.76|113.96|115.77|113.97|115.69|113.89|9
1655882570000|2022-06-22 07:22:50|115.77|113.97|115.76|113.96|115.79|113.99|115.76|113.96|8
1655882580000|2022-06-22 07:23:00|115.77|113.97|115.81|114.01|115.81|114.01|115.77|113.97|7
1655882590000|2022-06-22 07:23:10|115.8|114|115.78|113.98|115.8|114|115.77|113.97|6
1655882600000|2022-06-22 07:23:20|115.82|114.02|115.83|114.03|115.84|114.04|115.82|114.02|4
1655882610000|2022-06-22 07:23:30|115.82|114.02|115.82|114.02|115.82|114.02|115.79|113.99|8
1655882620000|2022-06-22 07:23:40|115.81|114.01|115.82|114.02|115.82|114.02|115.8|114|5
1655882630000|2022-06-22 07:23:50|115.83|114.03|115.88|114.08|115.88|114.08|115.82|114.02|7
1655882640000|2022-06-22 07:24:00|115.91|114.11|115.9|114.1|115.94|114.14|115.89|114.09|9
1655882650000|2022-06-22 07:24:10|115.88|114.08|115.89|114.09|115.89|114.09|115.88|114.08|10
1655882660000|2022-06-22 07:24:20|115.88|114.08|115.86|114.06|115.89|114.09|115.85|114.05|9
1655882670000|2022-06-22 07:24:30|115.88|114.08|115.91|114.11|115.91|114.11|115.88|114.08|6
1655882680000|2022-06-22 07:24:40|115.9|114.1|115.91|114.11|115.93|114.13|115.9|114.1|6
1655882690000|2022-06-22 07:24:50|115.92|114.12|115.9|114.1|115.92|114.12|115.9|114.1|5
1655882700000|2022-06-22 07:25:00|115.91|114.11|115.92|114.12|115.92|114.12|115.91|114.11|2
1655882710000|2022-06-22 07:25:10|115.94|114.14|115.94|114.14|115.96|114.16|115.92|114.12|7
1655882720000|2022-06-22 07:25:20|115.95|114.15|116.02|114.22|116.04|114.24|115.95|114.15|9
1655882730000|2022-06-22 07:25:30|116.01|114.21|116.03|114.23|116.03|114.23|116.01|114.21|3
1655882740000|2022-06-22 07:25:40|116.02|114.22|116.03|114.23|116.04|114.24|116.02|114.22|7
1655882750000|2022-06-22 07:25:50|116.04|114.24|116.17|114.37|116.17|114.37|116.02|114.22|9
1655882760000|2022-06-22 07:26:00|116.18|114.38|116.11|114.31|116.18|114.38|116.1|114.3|8
1655882770000|2022-06-22 07:26:10|116.12|114.32|116.08|114.28|116.15|114.35|116.08|114.28|11
1655882780000|2022-06-22 07:26:20|116.09|114.29|116.11|114.31|116.11|114.31|116.08|114.28|6
1655882790000|2022-06-22 07:26:30|116.12|114.32|116.12|114.32|116.13|114.33|116.1|114.3|13
1655882800000|2022-06-22 07:26:40|116.11|114.31|116.12|114.32|116.14|114.34|116.11|114.31|7
1655882810000|2022-06-22 07:26:50|116.11|114.31|116.09|114.29|116.11|114.31|116.09|114.29|3
1655882820000|2022-06-22 07:27:00|116.1|114.3|116.16|114.36|116.16|114.36|116.1|114.3|9
1655882830000|2022-06-22 07:27:10|116.15|114.35|116.15|114.35|116.17|114.37|116.15|114.35|6
1655882840000|2022-06-22 07:27:20|116.13|114.33|116.13|114.33|116.14|114.34|116.12|114.32|7
1655882850000|2022-06-22 07:27:30|116.14|114.34|116.13|114.33|116.14|114.34|116.13|114.33|4
1655882870000|2022-06-22 07:27:50|116.12|114.32|116.13|114.33|116.13|114.33|116.11|114.31|4
1655882880000|2022-06-22 07:28:00|116.14|114.34|116.33|114.53|116.33|114.53|116.14|114.34|14
1655882890000|2022-06-22 07:28:10|116.32|114.52|116.28|114.48|116.35|114.55|116.28|114.48|12
1655882900000|2022-06-22 07:28:20|116.29|114.49|116.32|114.52|116.32|114.52|116.29|114.49|5
1655882910000|2022-06-22 07:28:30|116.31|114.51|116.33|114.53|116.33|114.53|116.31|114.51|3
1655882920000|2022-06-22 07:28:40|116.34|114.54|116.32|114.52|116.35|114.55|116.31|114.51|8
1655882930000|2022-06-22 07:28:50|116.33|114.53|116.27|114.47|116.33|114.53|116.27|114.47|4
1655882940000|2022-06-22 07:29:00|116.26|114.46|116.26|114.46|116.26|114.46|116.26|114.46|1
1655882950000|2022-06-22 07:29:10|116.27|114.47|116.28|114.48|116.28|114.48|116.26|114.46|4
1655882960000|2022-06-22 07:29:20|116.27|114.47|116.31|114.51|116.32|114.52|116.27|114.47|5
1655882970000|2022-06-22 07:29:30|116.32|114.52|116.33|114.53|116.33|114.53|116.32|114.52|4
1655882980000|2022-06-22 07:29:40|116.32|114.52|116.28|114.48|116.32|114.52|116.28|114.48|4
1655882990000|2022-06-22 07:29:50|116.27|114.47|116.25|114.45|116.27|114.47|116.16|114.36|10
1655883000000|2022-06-22 07:30:00|116.24|114.44|116.1|114.3|116.24|114.44|116.09|114.29|12
1655883010000|2022-06-22 07:30:10|116.11|114.31|116.13|114.33|116.13|114.33|116.1|114.3|4
1655883020000|2022-06-22 07:30:20|116.14|114.34|116.19|114.39|116.19|114.39|116.13|114.33|7
1655883030000|2022-06-22 07:30:30|116.2|114.4|116.26|114.46|116.26|114.46|116.2|114.4|3
1655883040000|2022-06-22 07:30:40|116.29|114.49|116.32|114.52|116.32|114.52|116.29|114.49|5
1655883050000|2022-06-22 07:30:50|116.33|114.53|116.29|114.49|116.33|114.53|116.28|114.48|5
1655883060000|2022-06-22 07:31:00|116.3|114.5|116.31|114.51|116.31|114.51|116.27|114.47|10
1655883070000|2022-06-22 07:31:10|116.33|114.53|116.46|114.66|116.47|114.67|116.33|114.53|11
1655883080000|2022-06-22 07:31:20|116.45|114.65|116.45|114.65|116.45|114.65|116.43|114.63|11
1655883090000|2022-06-22 07:31:30|116.44|114.64|116.45|114.65|116.45|114.65|116.43|114.63|6
1655883100000|2022-06-22 07:31:40|116.46|114.66|116.43|114.63|116.46|114.66|116.43|114.63|8
1655883110000|2022-06-22 07:31:50|116.44|114.64|116.44|114.64|116.44|114.64|116.43|114.63|5
1655883120000|2022-06-22 07:32:00|116.47|114.67|116.48|114.68|116.55|114.75|116.47|114.67|7
1655883130000|2022-06-22 07:32:10|116.49|114.69|116.47|114.67|116.49|114.69|116.47|114.67|3
1655883140000|2022-06-22 07:32:20|116.46|114.66|116.43|114.63|116.46|114.66|116.41|114.61|6
1655883150000|2022-06-22 07:32:30|116.42|114.62|116.48|114.68|116.51|114.71|116.42|114.62|9
1655883160000|2022-06-22 07:32:40|116.49|114.69|116.43|114.63|116.51|114.71|116.43|114.63|7
1655883170000|2022-06-22 07:32:50|116.42|114.62|116.37|114.57|116.42|114.62|116.37|114.57|10
1655883180000|2022-06-22 07:33:00|116.36|114.56|116.24|114.44|116.36|114.56|116.24|114.44|10
1655883190000|2022-06-22 07:33:10|116.25|114.45|116.25|114.45|116.32|114.52|116.24|114.44|10
1655883200000|2022-06-22 07:33:20|116.24|114.44|116.26|114.46|116.27|114.47|116.23|114.43|7
1655883210000|2022-06-22 07:33:30|116.27|114.47|116.17|114.37|116.35|114.55|116.17|114.37|10
1655883220000|2022-06-22 07:33:40|116.19|114.39|116.29|114.49|116.34|114.54|116.19|114.39|16
1655883230000|2022-06-22 07:33:50|116.3|114.5|116.3|114.5|116.3|114.5|116.29|114.49|3
1655883240000|2022-06-22 07:34:00|116.31|114.51|116.35|114.55|116.37|114.57|116.31|114.51|10
1655883250000|2022-06-22 07:34:10|116.37|114.57|116.37|114.57|116.39|114.59|116.37|114.57|7
1655883260000|2022-06-22 07:34:20|116.36|114.56|116.3|114.5|116.36|114.56|116.3|114.5|8
1655883270000|2022-06-22 07:34:30|116.31|114.51|116.31|114.51|116.31|114.51|116.29|114.49|6
1655883280000|2022-06-22 07:34:40|116.3|114.5|116.3|114.5|116.31|114.51|116.29|114.49|7
1655883290000|2022-06-22 07:34:50|116.29|114.49|116.22|114.42|116.29|114.49|116.2|114.4|11
1655883300000|2022-06-22 07:35:00|116.21|114.41|116.2|114.4|116.22|114.42|116.19|114.39|8
1655883310000|2022-06-22 07:35:10|116.18|114.38|116.17|114.37|116.18|114.38|116.17|114.37|2
1655883320000|2022-06-22 07:35:20|116.16|114.36|116.22|114.42|116.24|114.44|116.16|114.36|10
1655883330000|2022-06-22 07:35:30|116.23|114.43|116.2|114.4|116.25|114.45|116.2|114.4|11
1655883340000|2022-06-22 07:35:40|116.22|114.42|116.21|114.41|116.22|114.42|116.19|114.39|10
1655883350000|2022-06-22 07:35:50|116.22|114.42|116.23|114.43|116.24|114.44|116.22|114.42|5
1655883360000|2022-06-22 07:36:00|116.22|114.42|116.16|114.36|116.22|114.42|116.15|114.35|8
1655883370000|2022-06-22 07:36:10|116.22|114.42|116.27|114.47|116.28|114.48|116.22|114.42|14
1655883380000|2022-06-22 07:36:20|116.29|114.49|116.24|114.44|116.29|114.49|116.24|114.44|7
1655883390000|2022-06-22 07:36:30|116.25|114.45|116.25|114.45|116.26|114.46|116.25|114.45|3
1655883400000|2022-06-22 07:36:40|116.24|114.44|116.27|114.47|116.28|114.48|116.24|114.44|5
1655883410000|2022-06-22 07:36:50|116.26|114.46|116.24|114.44|116.26|114.46|116.24|114.44|2
1655883420000|2022-06-22 07:37:00|116.23|114.43|116.23|114.43|116.24|114.44|116.23|114.43|3
1655883430000|2022-06-22 07:37:10|116.24|114.44|116.23|114.43|116.24|114.44|116.23|114.43|6
1655883440000|2022-06-22 07:37:20|116.24|114.44|116.28|114.48|116.28|114.48|116.24|114.44|6
1655883450000|2022-06-22 07:37:30|116.3|114.5|116.29|114.49|116.32|114.52|116.28|114.48|11
1655883460000|2022-06-22 07:37:40|116.28|114.48|116.28|114.48|116.28|114.48|116.28|114.48|1
1655883470000|2022-06-22 07:37:50|116.3|114.5|116.28|114.48|116.3|114.5|116.28|114.48|3
1655883480000|2022-06-22 07:38:00|116.26|114.46|116.21|114.41|116.26|114.46|116.2|114.4|8
1655883490000|2022-06-22 07:38:10|116.2|114.4|116.2|114.4|116.2|114.4|116.19|114.39|3
1655883500000|2022-06-22 07:38:20|116.22|114.42|116.22|114.42|116.23|114.43|116.21|114.41|5
1655883510000|2022-06-22 07:38:30|116.24|114.44|116.23|114.43|116.24|114.44|116.21|114.41|10
1655883520000|2022-06-22 07:38:40|116.22|114.42|116.22|114.42|116.23|114.43|116.22|114.42|3
1655883530000|2022-06-22 07:38:50|116.21|114.41|116.2|114.4|116.21|114.41|116.13|114.33|9
1655883540000|2022-06-22 07:39:00|116.18|114.38|116.21|114.41|116.21|114.41|116.16|114.36|5
1655883550000|2022-06-22 07:39:10|116.22|114.42|116.16|114.36|116.22|114.42|116.16|114.36|11
1655883570000|2022-06-22 07:39:30|116.17|114.37|116.18|114.38|116.18|114.38|116.16|114.36|4
1655883580000|2022-06-22 07:39:40|116.2|114.4|116.19|114.39|116.2|114.4|116.18|114.38|6
1655883590000|2022-06-22 07:39:50|116.18|114.38|116.17|114.37|116.18|114.38|116.16|114.36|3
1655883600000|2022-06-22 07:40:00|116.18|114.38|116.2|114.4|116.23|114.43|116.17|114.37|10
1655883610000|2022-06-22 07:40:10|116.21|114.41|116.2|114.4|116.25|114.45|116.2|114.4|8
1655883620000|2022-06-22 07:40:20|116.19|114.39|116.21|114.41|116.21|114.41|116.19|114.39|2
1655883630000|2022-06-22 07:40:30|116.22|114.42|116.21|114.41|116.22|114.42|116.21|114.41|2
1655883640000|2022-06-22 07:40:40|116.19|114.39|116.23|114.43|116.24|114.44|116.19|114.39|4
1655883650000|2022-06-22 07:40:50|116.21|114.41|116.23|114.43|116.24|114.44|116.21|114.41|4
1655883660000|2022-06-22 07:41:00|116.24|114.44|116.24|114.44|116.24|114.44|116.22|114.42|4
1655883670000|2022-06-22 07:41:10|116.25|114.45|116.18|114.38|116.25|114.45|116.18|114.38|7
1655883680000|2022-06-22 07:41:20|116.2|114.4|116.15|114.35|116.2|114.4|116.14|114.34|9
1655883690000|2022-06-22 07:41:30|116.16|114.36|116.12|114.32|116.18|114.38|116.12|114.32|12
1655883700000|2022-06-22 07:41:40|116.13|114.33|116.14|114.34|116.18|114.38|116.11|114.31|11
1655883710000|2022-06-22 07:41:50|116.15|114.35|116.14|114.34|116.15|114.35|116.14|114.34|2
1655883720000|2022-06-22 07:42:00|116.11|114.31|116.14|114.34|116.15|114.35|116.1|114.3|10
1655883730000|2022-06-22 07:42:10|116.13|114.33|116.06|114.26|116.13|114.33|116.06|114.26|7
1655883740000|2022-06-22 07:42:20|116.05|114.25|116.04|114.24|116.06|114.26|116.04|114.24|5
1655883750000|2022-06-22 07:42:30|116.03|114.23|115.95|114.15|116.04|114.24|115.95|114.15|11
1655883760000|2022-06-22 07:42:40|115.96|114.16|115.96|114.16|115.96|114.16|115.94|114.14|5
1655883770000|2022-06-22 07:42:50|115.95|114.15|115.93|114.13|115.96|114.16|115.93|114.13|5
1655883780000|2022-06-22 07:43:00|115.96|114.16|115.75|113.95|115.96|114.16|115.75|113.95|11
1655883790000|2022-06-22 07:43:10|115.74|113.94|115.67|113.87|115.74|113.94|115.65|113.85|11
1655883800000|2022-06-22 07:43:20|115.68|113.88|115.68|113.88|115.73|113.93|115.68|113.88|12
1655883820000|2022-06-22 07:43:40|115.72|113.92|115.68|113.88|115.72|113.92|115.68|113.88|7
1655883830000|2022-06-22 07:43:50|115.71|113.91|115.73|113.93|115.75|113.95|115.71|113.91|5
1655883840000|2022-06-22 07:44:00|115.72|113.92|115.69|113.89|115.72|113.92|115.69|113.89|3
1655883850000|2022-06-22 07:44:10|115.68|113.88|115.68|113.88|115.7|113.9|115.68|113.88|5
1655883860000|2022-06-22 07:44:20|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1655883870000|2022-06-22 07:44:30|115.65|113.85|115.66|113.86|115.67|113.87|115.65|113.85|3
1655883880000|2022-06-22 07:44:40|115.65|113.85|115.65|113.85|115.66|113.86|115.64|113.84|5
1655883890000|2022-06-22 07:44:50|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1655883900000|2022-06-22 07:45:00|115.68|113.88|115.73|113.93|115.73|113.93|115.65|113.85|8
1655883910000|2022-06-22 07:45:10|115.72|113.92|115.69|113.89|115.72|113.92|115.69|113.89|5
1655883920000|2022-06-22 07:45:20|115.7|113.9|115.63|113.83|115.7|113.9|115.63|113.83|6
1655883930000|2022-06-22 07:45:30|115.62|113.82|115.6|113.8|115.62|113.82|115.57|113.77|11
1655883940000|2022-06-22 07:45:40|115.59|113.79|115.59|113.79|115.59|113.79|115.59|113.79|1
1655883950000|2022-06-22 07:45:50|115.58|113.78|115.43|113.63|115.58|113.78|115.42|113.62|8
1655883960000|2022-06-22 07:46:00|115.42|113.62|115.42|113.62|115.45|113.65|115.39|113.59|15
1655883970000|2022-06-22 07:46:10|115.41|113.61|115.38|113.58|115.41|113.61|115.38|113.58|2
1655883980000|2022-06-22 07:46:20|115.37|113.57|115.37|113.57|115.37|113.57|115.36|113.56|3
1655883990000|2022-06-22 07:46:30|115.34|113.54|115.34|113.54|115.35|113.55|115.31|113.51|7
1655884000000|2022-06-22 07:46:40|115.33|113.53|115.35|113.55|115.35|113.55|115.32|113.52|5
1655884010000|2022-06-22 07:46:50|115.34|113.54|115.35|113.55|115.35|113.55|115.34|113.54|2
1655884020000|2022-06-22 07:47:00|115.33|113.53|115.33|113.53|115.33|113.53|115.28|113.48|7
1655884030000|2022-06-22 07:47:10|115.32|113.52|115.26|113.46|115.32|113.52|115.25|113.45|6
1655884040000|2022-06-22 07:47:20|115.27|113.47|115.28|113.48|115.29|113.49|115.27|113.47|4
1655884050000|2022-06-22 07:47:30|115.34|113.54|115.29|113.49|115.34|113.54|115.28|113.48|4
1655884060000|2022-06-22 07:47:40|115.3|113.5|115.28|113.48|115.3|113.5|115.26|113.46|8
1655884070000|2022-06-22 07:47:50|115.26|113.46|115.24|113.44|115.27|113.47|115.24|113.44|4
1655884080000|2022-06-22 07:48:00|115.19|113.39|115.13|113.33|115.19|113.39|115.13|113.33|7
1655884090000|2022-06-22 07:48:10|115.12|113.32|115.11|113.31|115.12|113.32|115.08|113.28|4
1655884100000|2022-06-22 07:48:20|115.12|113.32|115.09|113.29|115.14|113.34|115.08|113.28|9
1655884110000|2022-06-22 07:48:30|115.14|113.34|115.28|113.48|115.28|113.48|115.14|113.34|12
1655884120000|2022-06-22 07:48:40|115.3|113.5|115.27|113.47|115.33|113.53|115.27|113.47|19
1655884130000|2022-06-22 07:48:50|115.28|113.48|115.24|113.44|115.28|113.48|115.24|113.44|9
1655884140000|2022-06-22 07:49:00|115.26|113.46|115.26|113.46|115.27|113.47|115.24|113.44|8
1655884150000|2022-06-22 07:49:10|115.25|113.45|115.26|113.46|115.28|113.48|115.24|113.44|11
1655884160000|2022-06-22 07:49:20|115.27|113.47|115.37|113.57|115.4|113.6|115.27|113.47|7
1655884170000|2022-06-22 07:49:30|115.36|113.56|115.31|113.51|115.36|113.56|115.27|113.47|11
1655884180000|2022-06-22 07:49:40|115.3|113.5|115.29|113.49|115.3|113.5|115.29|113.49|2
1655884190000|2022-06-22 07:49:50|115.28|113.48|115.22|113.42|115.28|113.48|115.22|113.42|3
1655884200000|2022-06-22 07:50:00|115.23|113.43|115.31|113.51|115.31|113.51|115.22|113.42|9
1655884210000|2022-06-22 07:50:10|115.3|113.5|115.28|113.48|115.3|113.5|115.28|113.48|3
1655884240000|2022-06-22 07:50:40|115.29|113.49|115.29|113.49|115.3|113.5|115.29|113.49|3
1655884250000|2022-06-22 07:50:50|115.3|113.5|115.3|113.5|115.3|113.5|115.29|113.49|7
1655884260000|2022-06-22 07:51:00|115.29|113.49|115.3|113.5|115.3|113.5|115.28|113.48|4
1655884270000|2022-06-22 07:51:10|115.32|113.52|115.41|113.61|115.41|113.61|115.32|113.52|4
1655884280000|2022-06-22 07:51:20|115.4|113.6|115.42|113.62|115.43|113.63|115.4|113.6|11
1655884290000|2022-06-22 07:51:30|115.41|113.61|115.41|113.61|115.42|113.62|115.41|113.61|3
1655884300000|2022-06-22 07:51:40|115.4|113.6|115.3|113.5|115.4|113.6|115.29|113.49|17
1655884310000|2022-06-22 07:51:50|115.29|113.49|115.2|113.4|115.29|113.49|115.2|113.4|12
1655884320000|2022-06-22 07:52:00|115.21|113.41|115|113.2|115.21|113.41|115|113.2|12
1655884330000|2022-06-22 07:52:10|115.01|113.21|114.83|113.03|115.01|113.21|114.82|113.02|16
1655884340000|2022-06-22 07:52:20|114.82|113.02|113.54|111.74|114.82|113.02|113.43|111.63|32
1655884350000|2022-06-22 07:52:30|113.64|111.84|113.61|111.81|113.75|111.95|113.51|111.71|24
1655884360000|2022-06-22 07:52:40|113.64|111.84|113.77|111.97|113.89|112.09|113.63|111.83|28
1655884370000|2022-06-22 07:52:50|113.76|111.96|113.62|111.82|113.9|112.1|113.61|111.81|19
1655884380000|2022-06-22 07:53:00|113.61|111.81|113.63|111.83|113.65|111.85|113.57|111.77|14
1655884390000|2022-06-22 07:53:10|113.64|111.84|113.64|111.84|113.66|111.86|113.6|111.8|15
1655884400000|2022-06-22 07:53:20|113.65|111.85|113.78|111.98|113.78|111.98|113.64|111.84|18
1655884410000|2022-06-22 07:53:30|113.8|112|113.89|112.09|113.91|112.11|113.8|112|18
1655884420000|2022-06-22 07:53:40|113.9|112.1|113.95|112.15|114|112.2|113.89|112.09|13
1655884430000|2022-06-22 07:53:50|113.94|112.14|113.75|111.95|113.94|112.14|113.72|111.92|13
1655884440000|2022-06-22 07:54:00|113.74|111.94|113.68|111.88|113.75|111.95|113.68|111.88|13
1655884450000|2022-06-22 07:54:10|113.67|111.87|113.75|111.95|113.76|111.96|113.66|111.86|15
1655884460000|2022-06-22 07:54:20|113.78|111.98|113.82|112.02|113.85|112.05|113.78|111.98|23
1655884470000|2022-06-22 07:54:30|113.81|112.01|113.81|112.01|113.83|112.03|113.8|112|8
1655884480000|2022-06-22 07:54:40|113.8|112|113.64|111.84|113.8|112|113.64|111.84|11
1655884490000|2022-06-22 07:54:50|113.61|111.81|113.52|111.72|113.62|111.82|113.52|111.72|10
1655884500000|2022-06-22 07:55:00|113.51|111.71|113.5|111.7|113.54|111.74|113.5|111.7|11
1655884510000|2022-06-22 07:55:10|113.48|111.68|113.62|111.82|113.64|111.84|113.48|111.68|18
1655884520000|2022-06-22 07:55:20|113.61|111.81|113.58|111.78|113.61|111.81|113.57|111.77|14
1655884530000|2022-06-22 07:55:30|113.59|111.79|113.63|111.83|113.63|111.83|113.59|111.79|6
1655884540000|2022-06-22 07:55:40|113.62|111.82|113.71|111.91|113.73|111.93|113.61|111.81|6
1655884550000|2022-06-22 07:55:50|113.7|111.9|113.7|111.9|113.7|111.9|113.68|111.88|7
1655884560000|2022-06-22 07:56:00|113.71|111.91|113.78|111.98|113.79|111.99|113.71|111.91|5
1655884570000|2022-06-22 07:56:10|113.8|112|114.04|112.24|114.06|112.26|113.8|112|12
1655884580000|2022-06-22 07:56:20|114.05|112.25|113.98|112.18|114.05|112.25|113.97|112.17|11
1655884590000|2022-06-22 07:56:30|113.99|112.19|113.93|112.13|113.99|112.19|113.92|112.12|12
1655884600000|2022-06-22 07:56:40|113.9|112.1|114.02|112.22|114.04|112.24|113.9|112.1|20
1655884610000|2022-06-22 07:56:50|114.1|112.3|114.12|112.32|114.16|112.36|114.1|112.3|11
1655884620000|2022-06-22 07:57:00|114.11|112.31|114.09|112.29|114.11|112.31|114.03|112.23|12
1655884630000|2022-06-22 07:57:10|114.08|112.28|114|112.2|114.09|112.29|114|112.2|7
1655884640000|2022-06-22 07:57:20|113.98|112.18|113.88|112.08|113.98|112.18|113.88|112.08|9
1655884650000|2022-06-22 07:57:30|113.89|112.09|113.94|112.14|113.94|112.14|113.88|112.08|7
1655884660000|2022-06-22 07:57:40|113.95|112.15|113.88|112.08|114|112.2|113.88|112.08|14
1655884670000|2022-06-22 07:57:50|113.78|111.98|113.85|112.05|113.85|112.05|113.73|111.93|13
1655884680000|2022-06-22 07:58:00|113.86|112.06|113.83|112.03|113.87|112.07|113.83|112.03|7
1655884690000|2022-06-22 07:58:10|113.82|112.02|113.86|112.06|113.87|112.07|113.82|112.02|7
1655884700000|2022-06-22 07:58:20|113.87|112.07|113.83|112.03|113.87|112.07|113.83|112.03|7
1655884710000|2022-06-22 07:58:30|113.82|112.02|113.81|112.01|113.84|112.04|113.81|112.01|17
1655884720000|2022-06-22 07:58:40|113.79|111.99|113.81|112.01|113.82|112.02|113.79|111.99|5
1655884730000|2022-06-22 07:58:50|113.8|112|113.8|112|113.8|112|113.79|111.99|3
1655884740000|2022-06-22 07:59:00|113.79|111.99|113.76|111.96|113.8|112|113.69|111.89|17
1655884750000|2022-06-22 07:59:10|113.78|111.98|113.77|111.97|113.8|112|113.76|111.96|8
1655884760000|2022-06-22 07:59:20|113.78|111.98|113.91|112.11|113.92|112.12|113.78|111.98|11
1655884770000|2022-06-22 07:59:30|113.92|112.12|113.9|112.1|113.92|112.12|113.89|112.09|4
1655884780000|2022-06-22 07:59:40|113.87|112.07|113.9|112.1|113.9|112.1|113.87|112.07|3
1655884790000|2022-06-22 07:59:50|113.88|112.08|113.86|112.06|113.9|112.1|113.86|112.06|7
1655884800000|2022-06-22 08:00:00|113.87|112.07|113.86|112.06|113.87|112.07|113.85|112.05|4
1655884810000|2022-06-22 08:00:10|113.84|112.04|113.79|111.99|113.86|112.06|113.73|111.93|18
1655884820000|2022-06-22 08:00:20|113.78|111.98|113.68|111.88|113.78|111.98|113.67|111.87|13
1655884830000|2022-06-22 08:00:30|113.67|111.87|113.63|111.83|113.67|111.87|113.62|111.82|12
1655884840000|2022-06-22 08:00:40|113.64|111.84|113.75|111.95|113.75|111.95|113.64|111.84|6
1655884850000|2022-06-22 08:00:50|113.74|111.94|113.84|112.04|113.88|112.08|113.73|111.93|12
1655884860000|2022-06-22 08:01:00|113.87|112.07|113.82|112.02|113.87|112.07|113.81|112.01|8
1655884870000|2022-06-22 08:01:10|113.81|112.01|113.91|112.11|113.91|112.11|113.81|112.01|14
1655884880000|2022-06-22 08:01:20|113.92|112.12|113.94|112.14|113.99|112.19|113.92|112.12|12
1655884890000|2022-06-22 08:01:30|113.95|112.15|113.95|112.15|113.95|112.15|113.94|112.14|5
1655884900000|2022-06-22 08:01:40|113.94|112.14|113.95|112.15|113.95|112.15|113.94|112.14|2
1655884910000|2022-06-22 08:01:50|113.94|112.14|113.92|112.12|113.94|112.14|113.89|112.09|9
1655884920000|2022-06-22 08:02:00|113.91|112.11|113.78|111.98|113.92|112.12|113.78|111.98|12
1655884930000|2022-06-22 08:02:10|113.79|111.99|113.76|111.96|113.79|111.99|113.73|111.93|7
1655884940000|2022-06-22 08:02:20|113.77|111.97|113.67|111.87|113.78|111.98|113.67|111.87|12
1655884950000|2022-06-22 08:02:30|113.69|111.89|113.69|111.89|113.71|111.91|113.69|111.89|7
1655884960000|2022-06-22 08:02:40|113.7|111.9|113.76|111.96|113.76|111.96|113.69|111.89|11
1655884970000|2022-06-22 08:02:50|113.77|111.97|113.77|111.97|113.78|111.98|113.71|111.91|16
1655884980000|2022-06-22 08:03:00|113.76|111.96|113.74|111.94|113.76|111.96|113.71|111.91|11
1655884990000|2022-06-22 08:03:10|113.73|111.93|113.71|111.91|113.73|111.93|113.71|111.91|2
1655885000000|2022-06-22 08:03:20|113.7|111.9|113.57|111.77|113.7|111.9|113.56|111.76|9
1655885010000|2022-06-22 08:03:30|113.56|111.76|113.56|111.76|113.6|111.8|113.55|111.75|11
1655885020000|2022-06-22 08:03:40|113.55|111.75|113.56|111.76|113.56|111.76|113.54|111.74|9
1655885030000|2022-06-22 08:03:50|113.55|111.75|113.39|111.59|113.56|111.76|113.39|111.59|18
1655885040000|2022-06-22 08:04:00|113.38|111.58|113.45|111.65|113.48|111.68|113.38|111.58|23
1655885050000|2022-06-22 08:04:10|113.44|111.64|113.41|111.61|113.45|111.65|113.4|111.6|11
1655885060000|2022-06-22 08:04:20|113.4|111.6|113.38|111.58|113.4|111.6|113.36|111.56|12
1655885070000|2022-06-22 08:04:30|113.39|111.59|113.34|111.54|113.39|111.59|113.34|111.54|13
1655885080000|2022-06-22 08:04:40|113.35|111.55|113.4|111.6|113.4|111.6|113.35|111.55|11
1655885090000|2022-06-22 08:04:50|113.39|111.59|113.39|111.59|113.41|111.61|113.39|111.59|6
1655885100000|2022-06-22 08:05:00|113.38|111.58|113.36|111.56|113.41|111.61|113.35|111.55|15
1655885110000|2022-06-22 08:05:10|113.35|111.55|113.39|111.59|113.41|111.61|113.35|111.55|14
1655885120000|2022-06-22 08:05:20|113.38|111.58|113.43|111.63|113.43|111.63|113.37|111.57|10
1655885130000|2022-06-22 08:05:30|113.41|111.61|113.47|111.67|113.47|111.67|113.41|111.61|9
1655885140000|2022-06-22 08:05:40|113.48|111.68|113.54|111.74|113.65|111.85|113.48|111.68|20
1655885150000|2022-06-22 08:05:50|113.53|111.73|113.49|111.69|113.57|111.77|113.47|111.67|22
1655885160000|2022-06-22 08:06:00|113.5|111.7|113.5|111.7|113.5|111.7|113.49|111.69|3
1655885170000|2022-06-22 08:06:10|113.49|111.69|113.52|111.72|113.53|111.73|113.48|111.68|7
1655885180000|2022-06-22 08:06:20|113.54|111.74|113.51|111.71|113.54|111.74|113.5|111.7|6
1655885190000|2022-06-22 08:06:30|113.48|111.68|113.61|111.81|113.61|111.81|113.48|111.68|8
1655885200000|2022-06-22 08:06:40|113.64|111.84|113.68|111.88|113.71|111.91|113.64|111.84|7
1655885210000|2022-06-22 08:06:50|113.67|111.87|113.64|111.84|113.67|111.87|113.62|111.82|7
1655885220000|2022-06-22 08:07:00|113.66|111.86|113.63|111.83|113.66|111.86|113.59|111.79|8
1655885230000|2022-06-22 08:07:10|113.65|111.85|113.65|111.85|113.66|111.86|113.64|111.84|9
1655885240000|2022-06-22 08:07:20|113.66|111.86|113.63|111.83|113.66|111.86|113.62|111.82|10
1655885250000|2022-06-22 08:07:30|113.62|111.82|113.55|111.75|113.62|111.82|113.54|111.74|5
1655885260000|2022-06-22 08:07:40|113.56|111.76|113.55|111.75|113.56|111.76|113.54|111.74|6
1655885270000|2022-06-22 08:07:50|113.57|111.77|113.57|111.77|113.58|111.78|113.57|111.77|3
1655885280000|2022-06-22 08:08:00|113.56|111.76|113.7|111.9|113.71|111.91|113.55|111.75|14
1655885290000|2022-06-22 08:08:10|113.68|111.88|113.7|111.9|113.7|111.9|113.68|111.88|6
1655885300000|2022-06-22 08:08:20|113.68|111.88|113.69|111.89|113.7|111.9|113.68|111.88|9
1655885310000|2022-06-22 08:08:30|113.7|111.9|113.71|111.91|113.72|111.92|113.69|111.89|5
1655885320000|2022-06-22 08:08:40|113.72|111.92|113.72|111.92|113.72|111.92|113.72|111.92|1
1655885330000|2022-06-22 08:08:50|113.73|111.93|113.89|112.09|113.9|112.1|113.73|111.93|13
1655885340000|2022-06-22 08:09:00|113.9|112.1|113.89|112.09|113.93|112.13|113.89|112.09|12
1655885350000|2022-06-22 08:09:10|113.9|112.1|113.9|112.1|113.95|112.15|113.9|112.1|8
1655885360000|2022-06-22 08:09:20|113.89|112.09|113.9|112.1|113.91|112.11|113.89|112.09|4
1655885370000|2022-06-22 08:09:30|113.88|112.08|113.9|112.1|113.9|112.1|113.88|112.08|6
1655885380000|2022-06-22 08:09:40|113.91|112.11|113.94|112.14|113.94|112.14|113.9|112.1|8
1655885390000|2022-06-22 08:09:50|113.95|112.15|114.11|112.31|114.11|112.31|113.95|112.15|4
1655885400000|2022-06-22 08:10:00|114.12|112.32|114.12|112.32|114.12|112.32|114.12|112.32|1
1655885410000|2022-06-22 08:10:10|114.14|112.34|114.24|112.44|114.24|112.44|114.13|112.33|4
1655885420000|2022-06-22 08:10:20|114.26|112.46|114.31|112.51|114.32|112.52|114.26|112.46|13
1655885430000|2022-06-22 08:10:30|114.32|112.52|114.34|112.54|114.35|112.55|114.31|112.51|10
1655885440000|2022-06-22 08:10:40|114.31|112.51|114.31|112.51|114.31|112.51|114.3|112.5|3
1655885450000|2022-06-22 08:10:50|114.32|112.52|114.32|112.52|114.32|112.52|114.32|112.52|1
1655885460000|2022-06-22 08:11:00|114.31|112.51|114.32|112.52|114.34|112.54|114.31|112.51|7
1655885470000|2022-06-22 08:11:10|114.34|112.54|114.5|112.7|114.5|112.7|114.34|112.54|9
1655885480000|2022-06-22 08:11:20|114.51|112.71|114.52|112.72|114.53|112.73|114.51|112.71|4
1655885490000|2022-06-22 08:11:30|114.51|112.71|114.53|112.73|114.53|112.73|114.47|112.67|8
1655885500000|2022-06-22 08:11:40|114.54|112.74|114.7|112.9|114.72|112.92|114.54|112.74|13
1655885510000|2022-06-22 08:11:50|114.72|112.92|114.7|112.9|114.72|112.92|114.61|112.81|14
1655885520000|2022-06-22 08:12:00|114.71|112.91|114.71|112.91|114.73|112.93|114.7|112.9|8
1655885540000|2022-06-22 08:12:20|114.7|112.9|114.71|112.91|114.71|112.91|114.7|112.9|2
1655885550000|2022-06-22 08:12:30|114.68|112.88|114.69|112.89|114.7|112.9|114.68|112.88|6
1655885560000|2022-06-22 08:12:40|114.68|112.88|114.73|112.93|114.74|112.94|114.68|112.88|8
1655885570000|2022-06-22 08:12:50|114.72|112.92|114.71|112.91|114.72|112.92|114.71|112.91|2
1655885580000|2022-06-22 08:13:00|114.69|112.89|114.7|112.9|114.71|112.91|114.67|112.87|6
1655885590000|2022-06-22 08:13:10|114.71|112.91|114.71|112.91|114.71|112.91|114.68|112.88|8
1655885600000|2022-06-22 08:13:20|114.76|112.96|114.78|112.98|114.78|112.98|114.71|112.91|12
1655885610000|2022-06-22 08:13:30|114.83|113.03|114.85|113.05|114.85|113.05|114.83|113.03|7
1655885620000|2022-06-22 08:13:40|114.82|113.02|114.86|113.06|114.86|113.06|114.82|113.02|6
1655885630000|2022-06-22 08:13:50|114.85|113.05|114.85|113.05|114.87|113.07|114.85|113.05|5
1655885640000|2022-06-22 08:14:00|114.86|113.06|114.91|113.11|114.92|113.12|114.85|113.05|10
1655885650000|2022-06-22 08:14:10|114.9|113.1|114.81|113.01|114.9|113.1|114.76|112.96|16
1655885660000|2022-06-22 08:14:20|114.79|112.99|114.81|113.01|114.83|113.03|114.78|112.98|9
1655885670000|2022-06-22 08:14:30|114.8|113|114.79|112.99|114.81|113.01|114.76|112.96|15
1655885680000|2022-06-22 08:14:40|114.81|113.01|114.78|112.98|114.82|113.02|114.78|112.98|6
1655885690000|2022-06-22 08:14:50|114.77|112.97|114.79|112.99|114.79|112.99|114.76|112.96|8
1655885700000|2022-06-22 08:15:00|114.78|112.98|114.78|112.98|114.78|112.98|114.76|112.96|4
1655885710000|2022-06-22 08:15:10|114.77|112.97|114.75|112.95|114.77|112.97|114.73|112.93|10
1655885720000|2022-06-22 08:15:20|114.77|112.97|114.7|112.9|114.77|112.97|114.7|112.9|12
1655885730000|2022-06-22 08:15:30|114.69|112.89|114.7|112.9|114.7|112.9|114.69|112.89|2
1655885740000|2022-06-22 08:15:40|114.69|112.89|114.72|112.92|114.75|112.95|114.69|112.89|11
1655885750000|2022-06-22 08:15:50|114.71|112.91|114.68|112.88|114.71|112.91|114.55|112.75|12
1655885760000|2022-06-22 08:16:00|114.69|112.89|114.67|112.87|114.71|112.91|114.66|112.86|10
1655885770000|2022-06-22 08:16:10|114.7|112.9|114.68|112.88|114.76|112.96|114.68|112.88|16
1655885780000|2022-06-22 08:16:20|114.69|112.89|114.67|112.87|114.69|112.89|114.67|112.87|3
1655885790000|2022-06-22 08:16:30|114.69|112.89|114.67|112.87|114.69|112.89|114.67|112.87|4
1655885800000|2022-06-22 08:16:40|114.66|112.86|114.53|112.73|114.67|112.87|114.51|112.71|19
1655885810000|2022-06-22 08:16:50|114.54|112.74|114.57|112.77|114.57|112.77|114.53|112.73|6
1655885820000|2022-06-22 08:17:00|114.56|112.76|114.57|112.77|114.57|112.77|114.54|112.74|6
1655885830000|2022-06-22 08:17:10|114.58|112.78|114.5|112.7|114.58|112.78|114.5|112.7|9
1655885840000|2022-06-22 08:17:20|114.48|112.68|114.47|112.67|114.48|112.68|114.37|112.57|14
1655885850000|2022-06-22 08:17:30|114.46|112.66|114.62|112.82|114.62|112.82|114.44|112.64|13
1655885860000|2022-06-22 08:17:40|114.63|112.83|114.71|112.91|114.72|112.92|114.63|112.83|7
1655885870000|2022-06-22 08:17:50|114.69|112.89|114.71|112.91|114.72|112.92|114.69|112.89|6
1655885880000|2022-06-22 08:18:00|114.72|112.92|114.73|112.93|114.73|112.93|114.72|112.92|2
1655885890000|2022-06-22 08:18:10|114.74|112.94|114.68|112.88|114.74|112.94|114.67|112.87|6
1655885900000|2022-06-22 08:18:20|114.69|112.89|114.69|112.89|114.69|112.89|114.67|112.87|6
1655885910000|2022-06-22 08:18:30|114.7|112.9|114.69|112.89|114.71|112.91|114.67|112.87|11
1655885920000|2022-06-22 08:18:40|114.7|112.9|114.74|112.94|114.78|112.98|114.7|112.9|12
1655885930000|2022-06-22 08:18:50|114.73|112.93|114.74|112.94|114.74|112.94|114.73|112.93|6
1655885940000|2022-06-22 08:19:00|114.73|112.93|114.77|112.97|114.77|112.97|114.73|112.93|7
1655885950000|2022-06-22 08:19:10|114.76|112.96|114.75|112.95|114.77|112.97|114.74|112.94|13
1655885960000|2022-06-22 08:19:20|114.72|112.92|114.7|112.9|114.75|112.95|114.7|112.9|17
1655885970000|2022-06-22 08:19:30|114.71|112.91|114.72|112.92|114.72|112.92|114.71|112.91|6
1655885980000|2022-06-22 08:19:40|114.69|112.89|114.74|112.94|114.75|112.95|114.69|112.89|7
1655885990000|2022-06-22 08:19:50|114.76|112.96|114.71|112.91|114.77|112.97|114.71|112.91|6
1655886000000|2022-06-22 08:20:00|114.7|112.9|114.72|112.92|114.73|112.93|114.7|112.9|10
1655886010000|2022-06-22 08:20:10|114.74|112.94|114.73|112.93|114.75|112.95|114.73|112.93|8
1655886020000|2022-06-22 08:20:20|114.75|112.95|114.73|112.93|114.76|112.96|114.73|112.93|5
1655886030000|2022-06-22 08:20:30|114.72|112.92|114.74|112.94|114.75|112.95|114.71|112.91|6
1655886040000|2022-06-22 08:20:40|114.71|112.91|114.72|112.92|114.72|112.92|114.71|112.91|2
1655886050000|2022-06-22 08:20:50|114.73|112.93|114.73|112.93|114.73|112.93|114.72|112.92|5
1655886060000|2022-06-22 08:21:00|114.74|112.94|114.76|112.96|114.77|112.97|114.74|112.94|11
1655886070000|2022-06-22 08:21:10|114.77|112.97|114.81|113.01|114.81|113.01|114.77|112.97|8
1655886080000|2022-06-22 08:21:20|114.8|113|114.81|113.01|114.82|113.02|114.77|112.97|14
1655886090000|2022-06-22 08:21:30|114.8|113|114.79|112.99|114.82|113.02|114.78|112.98|10
1655886100000|2022-06-22 08:21:40|114.8|113|114.82|113.02|114.82|113.02|114.79|112.99|4
1655886110000|2022-06-22 08:21:50|114.83|113.03|114.81|113.01|114.84|113.04|114.81|113.01|7
1655886120000|2022-06-22 08:22:00|114.82|113.02|114.82|113.02|114.82|113.02|114.8|113|5
1655886130000|2022-06-22 08:22:10|114.84|113.04|114.83|113.03|114.84|113.04|114.83|113.03|2
1655886140000|2022-06-22 08:22:20|114.84|113.04|114.84|113.04|114.84|113.04|114.84|113.04|1
1655886160000|2022-06-22 08:22:40|114.83|113.03|114.83|113.03|114.83|113.03|114.82|113.02|3
1655886170000|2022-06-22 08:22:50|114.84|113.04|114.83|113.03|114.84|113.04|114.83|113.03|4
1655886190000|2022-06-22 08:23:10|114.84|113.04|114.84|113.04|114.84|113.04|114.84|113.04|1
1655886210000|2022-06-22 08:23:30|114.85|113.05|114.84|113.04|114.85|113.05|114.84|113.04|2
1655886230000|2022-06-22 08:23:50|114.85|113.05|114.84|113.04|114.85|113.05|114.84|113.04|2
1655886240000|2022-06-22 08:24:00|114.85|113.05|114.84|113.04|114.85|113.05|114.84|113.04|2
1655886250000|2022-06-22 08:24:10|114.83|113.03|114.79|112.99|114.83|113.03|114.79|112.99|5
1655886260000|2022-06-22 08:24:20|114.78|112.98|114.79|112.99|114.79|112.99|114.78|112.98|2
1655886270000|2022-06-22 08:24:30|114.8|113|114.82|113.02|114.83|113.03|114.8|113|4
1655886280000|2022-06-22 08:24:40|114.81|113.01|114.78|112.98|114.82|113.02|114.78|112.98|4
1655886290000|2022-06-22 08:24:50|114.79|112.99|114.84|113.04|114.85|113.05|114.79|112.99|6
1655886300000|2022-06-22 08:25:00|114.85|113.05|114.84|113.04|114.85|113.05|114.84|113.04|2
1655886310000|2022-06-22 08:25:10|114.83|113.03|114.84|113.04|114.84|113.04|114.83|113.03|2
1655886330000|2022-06-22 08:25:30|114.82|113.02|114.84|113.04|114.84|113.04|114.81|113.01|6
1655886340000|2022-06-22 08:25:40|114.83|113.03|114.75|112.95|114.83|113.03|114.73|112.93|8
1655886350000|2022-06-22 08:25:50|114.78|112.98|114.83|113.03|114.83|113.03|114.78|112.98|5
1655886360000|2022-06-22 08:26:00|114.81|113.01|114.79|112.99|114.81|113.01|114.79|112.99|3
1655886370000|2022-06-22 08:26:10|114.78|112.98|114.78|112.98|114.78|112.98|114.78|112.98|1
1655886380000|2022-06-22 08:26:20|114.79|112.99|114.78|112.98|114.79|112.99|114.78|112.98|6
1655886390000|2022-06-22 08:26:30|114.79|112.99|114.81|113.01|114.81|113.01|114.79|112.99|3
1655886400000|2022-06-22 08:26:40|114.82|113.02|114.81|113.01|114.82|113.02|114.81|113.01|2
1655886410000|2022-06-22 08:26:50|114.82|113.02|114.81|113.01|114.82|113.02|114.81|113.01|4
1655886420000|2022-06-22 08:27:00|114.82|113.02|114.83|113.03|114.84|113.04|114.82|113.02|8
1655886430000|2022-06-22 08:27:10|114.84|113.04|114.98|113.18|114.98|113.18|114.84|113.04|10
1655886440000|2022-06-22 08:27:20|114.97|113.17|114.97|113.17|114.98|113.18|114.95|113.15|8
1655886450000|2022-06-22 08:27:30|114.98|113.18|114.94|113.14|114.98|113.18|114.94|113.14|3
1655886460000|2022-06-22 08:27:40|114.95|113.15|114.97|113.17|114.97|113.17|114.95|113.15|3
1655886480000|2022-06-22 08:28:00|114.94|113.14|114.94|113.14|114.94|113.14|114.93|113.13|7
1655886490000|2022-06-22 08:28:10|114.93|113.13|114.91|113.11|114.93|113.13|114.9|113.1|4
1655886500000|2022-06-22 08:28:20|114.9|113.1|114.92|113.12|114.92|113.12|114.89|113.09|5
1655886510000|2022-06-22 08:28:30|114.91|113.11|114.9|113.1|114.91|113.11|114.9|113.1|4
1655886520000|2022-06-22 08:28:40|114.91|113.11|114.91|113.11|114.92|113.12|114.9|113.1|8
1655886530000|2022-06-22 08:28:50|114.9|113.1|114.91|113.11|114.91|113.11|114.9|113.1|2
1655886550000|2022-06-22 08:29:10|114.9|113.1|114.93|113.13|114.94|113.14|114.88|113.08|9
1655886560000|2022-06-22 08:29:20|114.92|113.12|114.88|113.08|114.92|113.12|114.88|113.08|6
1655886570000|2022-06-22 08:29:30|114.87|113.07|114.67|112.87|114.87|113.07|114.67|112.87|6
1655886580000|2022-06-22 08:29:40|114.68|112.88|114.67|112.87|114.68|112.88|114.67|112.87|2
1655886590000|2022-06-22 08:29:50|114.68|112.88|114.7|112.9|114.72|112.92|114.68|112.88|4
1655886600000|2022-06-22 08:30:00|114.67|112.87|114.54|112.74|114.67|112.87|114.54|112.74|9
1655886610000|2022-06-22 08:30:10|114.56|112.76|114.55|112.75|114.56|112.76|114.55|112.75|2
1655886620000|2022-06-22 08:30:20|114.56|112.76|114.64|112.84|114.65|112.85|114.56|112.76|9
1655886630000|2022-06-22 08:30:30|114.65|112.85|114.75|112.95|114.75|112.95|114.65|112.85|9
1655886640000|2022-06-22 08:30:40|114.82|113.02|114.87|113.07|114.89|113.09|114.82|113.02|16
1655886650000|2022-06-22 08:30:50|114.86|113.06|114.9|113.1|114.9|113.1|114.86|113.06|5
1655886660000|2022-06-22 08:31:00|114.89|113.09|114.88|113.08|114.9|113.1|114.86|113.06|15
1655886670000|2022-06-22 08:31:10|114.87|113.07|114.87|113.07|114.9|113.1|114.87|113.07|9
1655886680000|2022-06-22 08:31:20|114.85|113.05|114.85|113.05|114.86|113.06|114.82|113.02|11
1655886690000|2022-06-22 08:31:30|114.87|113.07|114.85|113.05|114.87|113.07|114.85|113.05|7
1655886700000|2022-06-22 08:31:40|114.86|113.06|114.86|113.06|114.86|113.06|114.86|113.06|1
1655886710000|2022-06-22 08:31:50|114.85|113.05|114.86|113.06|114.86|113.06|114.85|113.05|2
1655886720000|2022-06-22 08:32:00|114.88|113.08|114.88|113.08|114.91|113.11|114.88|113.08|6
1655886730000|2022-06-22 08:32:10|114.89|113.09|114.88|113.08|114.89|113.09|114.88|113.08|6
1655886740000|2022-06-22 08:32:20|114.89|113.09|114.9|113.1|114.9|113.1|114.89|113.09|2
1655886750000|2022-06-22 08:32:30|114.91|113.11|114.88|113.08|114.91|113.11|114.87|113.07|6
1655886760000|2022-06-22 08:32:40|114.87|113.07|114.85|113.05|114.9|113.1|114.85|113.05|12
1655886770000|2022-06-22 08:32:50|114.84|113.04|114.75|112.95|114.84|113.04|114.75|112.95|12
1655886780000|2022-06-22 08:33:00|114.73|112.93|114.73|112.93|114.75|112.95|114.7|112.9|12
1655886790000|2022-06-22 08:33:10|114.7|112.9|114.72|112.92|114.75|112.95|114.7|112.9|8
1655886800000|2022-06-22 08:33:20|114.73|112.93|114.7|112.9|114.73|112.93|114.7|112.9|9
1655886810000|2022-06-22 08:33:30|114.69|112.89|114.73|112.93|114.73|112.93|114.69|112.89|6
1655886820000|2022-06-22 08:33:40|114.74|112.94|114.79|112.99|114.8|113|114.74|112.94|8
1655886830000|2022-06-22 08:33:50|114.78|112.98|114.76|112.96|114.78|112.98|114.75|112.95|9
1655886840000|2022-06-22 08:34:00|114.77|112.97|114.79|112.99|114.79|112.99|114.76|112.96|3
1655886850000|2022-06-22 08:34:10|114.77|112.97|114.64|112.84|114.78|112.98|114.64|112.84|8
1655886860000|2022-06-22 08:34:20|114.63|112.83|114.64|112.84|114.64|112.84|114.62|112.82|12
1655886870000|2022-06-22 08:34:30|114.65|112.85|114.65|112.85|114.66|112.86|114.65|112.85|5
1655886880000|2022-06-22 08:34:40|114.66|112.86|114.65|112.85|114.67|112.87|114.65|112.85|5
1655886890000|2022-06-22 08:34:50|114.66|112.86|114.66|112.86|114.66|112.86|114.65|112.85|5
1655886900000|2022-06-22 08:35:00|114.67|112.87|114.65|112.85|114.67|112.87|114.65|112.85|9
1655886910000|2022-06-22 08:35:10|114.64|112.84|114.66|112.86|114.66|112.86|114.63|112.83|5
1655886920000|2022-06-22 08:35:20|114.67|112.87|114.74|112.94|114.75|112.95|114.66|112.86|9
1655886930000|2022-06-22 08:35:30|114.75|112.95|114.81|113.01|114.81|113.01|114.75|112.95|5
1655886940000|2022-06-22 08:35:40|114.82|113.02|114.81|113.01|114.83|113.03|114.81|113.01|3
1655886950000|2022-06-22 08:35:50|114.8|113|114.79|112.99|114.8|113|114.79|112.99|10
1655886960000|2022-06-22 08:36:00|114.77|112.97|114.74|112.94|114.77|112.97|114.74|112.94|11
1655886970000|2022-06-22 08:36:10|114.71|112.91|114.64|112.84|114.72|112.92|114.63|112.83|11
1655886980000|2022-06-22 08:36:20|114.63|112.83|114.63|112.83|114.63|112.83|114.54|112.74|10
1655886990000|2022-06-22 08:36:30|114.62|112.82|114.66|112.86|114.66|112.86|114.61|112.81|7
1655887000000|2022-06-22 08:36:40|114.67|112.87|114.7|112.9|114.7|112.9|114.67|112.87|2
1655887010000|2022-06-22 08:36:50|114.71|112.91|114.72|112.92|114.72|112.92|114.71|112.91|2
1655887040000|2022-06-22 08:37:20|114.71|112.91|114.72|112.92|114.72|112.92|114.71|112.91|2
1655887060000|2022-06-22 08:37:40|114.7|112.9|114.68|112.88|114.71|112.91|114.65|112.85|9
1655887070000|2022-06-22 08:37:50|114.71|112.91|114.7|112.9|114.71|112.91|114.7|112.9|4
1655887080000|2022-06-22 08:38:00|114.68|112.88|114.65|112.85|114.68|112.88|114.65|112.85|6
1655887090000|2022-06-22 08:38:10|114.66|112.86|114.61|112.81|114.66|112.86|114.6|112.8|9
1655887100000|2022-06-22 08:38:20|114.62|112.82|114.63|112.83|114.63|112.83|114.61|112.81|9
1655887110000|2022-06-22 08:38:30|114.62|112.82|114.53|112.73|114.62|112.82|114.53|112.73|10
1655887120000|2022-06-22 08:38:40|114.54|112.74|114.61|112.81|114.64|112.84|114.54|112.74|13
1655887130000|2022-06-22 08:38:50|114.62|112.82|114.53|112.73|114.62|112.82|114.52|112.72|9
1655887140000|2022-06-22 08:39:00|114.54|112.74|114.53|112.73|114.54|112.74|114.52|112.72|8
1655887150000|2022-06-22 08:39:10|114.52|112.72|114.52|112.72|114.53|112.73|114.51|112.71|6
1655887160000|2022-06-22 08:39:20|114.51|112.71|114.47|112.67|114.51|112.71|114.47|112.67|6
1655887170000|2022-06-22 08:39:30|114.44|112.64|114.44|112.64|114.44|112.64|114.34|112.54|9
1655887180000|2022-06-22 08:39:40|114.43|112.63|114.4|112.6|114.43|112.63|114.4|112.6|10
1655887190000|2022-06-22 08:39:50|114.36|112.56|114.18|112.38|114.36|112.56|114.15|112.35|16
1655887200000|2022-06-22 08:40:00|114.19|112.39|114.08|112.28|114.22|112.42|114.05|112.25|18
1655887210000|2022-06-22 08:40:10|114.06|112.26|114.06|112.26|114.07|112.27|114.04|112.24|8
1655887220000|2022-06-22 08:40:20|114.04|112.24|114.03|112.23|114.07|112.27|114.02|112.22|9
1655887230000|2022-06-22 08:40:30|114.04|112.24|114.13|112.33|114.13|112.33|114.04|112.24|6
1655887240000|2022-06-22 08:40:40|114.15|112.35|114.34|112.54|114.37|112.57|114.15|112.35|17
1655887250000|2022-06-22 08:40:50|114.35|112.55|114.29|112.49|114.37|112.57|114.29|112.49|7
1655887260000|2022-06-22 08:41:00|114.26|112.46|114.21|112.41|114.26|112.46|114.19|112.39|11
1655887270000|2022-06-22 08:41:10|114.16|112.36|114.13|112.33|114.17|112.37|114.11|112.31|16
1655887280000|2022-06-22 08:41:20|114.12|112.32|114.08|112.28|114.15|112.35|114.08|112.28|6
1655887290000|2022-06-22 08:41:30|114.07|112.27|114.04|112.24|114.11|112.31|114.03|112.23|12
1655887300000|2022-06-22 08:41:40|114.05|112.25|114.07|112.27|114.1|112.3|114.02|112.22|12
1655887310000|2022-06-22 08:41:50|114.05|112.25|114.04|112.24|114.05|112.25|113.98|112.18|9
1655887320000|2022-06-22 08:42:00|114.05|112.25|113.97|112.17|114.05|112.25|113.97|112.17|8
1655887330000|2022-06-22 08:42:10|113.96|112.16|113.96|112.16|113.96|112.16|113.95|112.15|7
1655887340000|2022-06-22 08:42:20|113.98|112.18|114.14|112.34|114.14|112.34|113.98|112.18|15
1655887350000|2022-06-22 08:42:30|114.13|112.33|114.02|112.22|114.13|112.33|113.96|112.16|12
1655887360000|2022-06-22 08:42:40|114.03|112.23|114.01|112.21|114.03|112.23|114.01|112.21|2
1655887370000|2022-06-22 08:42:50|114|112.2|114.05|112.25|114.05|112.25|114|112.2|9
1655887380000|2022-06-22 08:43:00|114.07|112.27|114.13|112.33|114.14|112.34|114.05|112.25|15
1655887390000|2022-06-22 08:43:10|114.14|112.34|114.16|112.36|114.16|112.36|114.14|112.34|3
1655887400000|2022-06-22 08:43:20|114.15|112.35|114.12|112.32|114.16|112.36|114.12|112.32|5
1655887410000|2022-06-22 08:43:30|114.14|112.34|114.19|112.39|114.19|112.39|114.13|112.33|8
1655887420000|2022-06-22 08:43:40|114.2|112.4|114.16|112.36|114.21|112.41|114.16|112.36|5
1655887430000|2022-06-22 08:43:50|114.15|112.35|114.19|112.39|114.19|112.39|114.15|112.35|6
1655887440000|2022-06-22 08:44:00|114.2|112.4|114.2|112.4|114.21|112.41|114.2|112.4|3
1655887450000|2022-06-22 08:44:10|114.21|112.41|114.19|112.39|114.21|112.41|114.18|112.38|3
1655887460000|2022-06-22 08:44:20|114.18|112.38|114.18|112.38|114.19|112.39|114.18|112.38|3
1655887470000|2022-06-22 08:44:30|114.19|112.39|114.19|112.39|114.19|112.39|114.19|112.39|1
1655887490000|2022-06-22 08:44:50|114.2|112.4|114.23|112.43|114.23|112.43|114.2|112.4|5
1655887500000|2022-06-22 08:45:00|114.24|112.44|114.23|112.43|114.24|112.44|114.23|112.43|2
1655887510000|2022-06-22 08:45:10|114.24|112.44|114.3|112.5|114.31|112.51|114.24|112.44|4
1655887520000|2022-06-22 08:45:20|114.28|112.48|114.26|112.46|114.31|112.51|114.25|112.45|5
1655887530000|2022-06-22 08:45:30|114.25|112.45|114.25|112.45|114.26|112.46|114.23|112.43|11
1655887540000|2022-06-22 08:45:40|114.26|112.46|114.13|112.33|114.26|112.46|114.13|112.33|13
1655887550000|2022-06-22 08:45:50|114.12|112.32|114.11|112.31|114.12|112.32|114.09|112.29|9
1655887560000|2022-06-22 08:46:00|114.09|112.29|114.06|112.26|114.12|112.32|114.06|112.26|15
1655887570000|2022-06-22 08:46:10|114.08|112.28|114.07|112.27|114.12|112.32|114.06|112.26|11
1655887580000|2022-06-22 08:46:20|114.06|112.26|114.05|112.25|114.07|112.27|114.05|112.25|7
1655887590000|2022-06-22 08:46:30|114|112.2|114.03|112.23|114.04|112.24|113.99|112.19|10
1655887600000|2022-06-22 08:46:40|114.02|112.22|114.14|112.34|114.16|112.36|114.02|112.22|8
1655887610000|2022-06-22 08:46:50|114.15|112.35|114.16|112.36|114.16|112.36|114.15|112.35|2
1655887620000|2022-06-22 08:47:00|114.17|112.37|114.19|112.39|114.19|112.39|114.16|112.36|7
1655887630000|2022-06-22 08:47:10|114.21|112.41|114.43|112.63|114.43|112.63|114.21|112.41|15
1655887640000|2022-06-22 08:47:20|114.49|112.69|114.65|112.85|114.65|112.85|114.49|112.69|10
1655887650000|2022-06-22 08:47:30|114.63|112.83|114.62|112.82|114.63|112.83|114.6|112.8|6
1655887660000|2022-06-22 08:47:40|114.63|112.83|114.6|112.8|114.64|112.84|114.6|112.8|8
1655887670000|2022-06-22 08:47:50|114.59|112.79|114.57|112.77|114.59|112.79|114.55|112.75|6
1655887680000|2022-06-22 08:48:00|114.56|112.76|114.5|112.7|114.6|112.8|114.49|112.69|11
1655887690000|2022-06-22 08:48:10|114.49|112.69|114.59|112.79|114.6|112.8|114.49|112.69|9
1655887700000|2022-06-22 08:48:20|114.6|112.8|114.59|112.79|114.6|112.8|114.57|112.77|7
1655887710000|2022-06-22 08:48:30|114.57|112.77|114.48|112.68|114.57|112.77|114.48|112.68|11
1655887720000|2022-06-22 08:48:40|114.47|112.67|114.42|112.62|114.47|112.67|114.42|112.62|6
1655887730000|2022-06-22 08:48:50|114.4|112.6|114.44|112.64|114.45|112.65|114.4|112.6|9
1655887740000|2022-06-22 08:49:00|114.43|112.63|114.56|112.76|114.56|112.76|114.43|112.63|12
1655887750000|2022-06-22 08:49:10|114.57|112.77|114.61|112.81|114.64|112.84|114.55|112.75|13
1655887760000|2022-06-22 08:49:20|114.6|112.8|114.6|112.8|114.6|112.8|114.6|112.8|1
1655887770000|2022-06-22 08:49:30|114.59|112.79|114.53|112.73|114.59|112.79|114.47|112.67|11
1655887780000|2022-06-22 08:49:40|114.52|112.72|114.46|112.66|114.52|112.72|114.46|112.66|9
1655887790000|2022-06-22 08:49:50|114.45|112.65|114.51|112.71|114.51|112.71|114.43|112.63|8
1655887800000|2022-06-22 08:50:00|114.52|112.72|114.49|112.69|114.52|112.72|114.48|112.68|8
1655887810000|2022-06-22 08:50:10|114.48|112.68|114.44|112.64|114.48|112.68|114.42|112.62|8
1655887820000|2022-06-22 08:50:20|114.51|112.71|114.52|112.72|114.54|112.74|114.51|112.71|6
1655887830000|2022-06-22 08:50:30|114.54|112.74|114.65|112.85|114.68|112.88|114.54|112.74|15
1655887840000|2022-06-22 08:50:40|114.66|112.86|114.64|112.84|114.66|112.86|114.61|112.81|9
1655887850000|2022-06-22 08:50:50|114.65|112.85|114.6|112.8|114.65|112.85|114.58|112.78|9
1655887860000|2022-06-22 08:51:00|114.61|112.81|114.62|112.82|114.62|112.82|114.61|112.81|4
1655887870000|2022-06-22 08:51:10|114.63|112.83|114.65|112.85|114.66|112.86|114.63|112.83|5
1655887880000|2022-06-22 08:51:20|114.66|112.86|114.69|112.89|114.71|112.91|114.63|112.83|12
1655887890000|2022-06-22 08:51:30|114.68|112.88|114.69|112.89|114.7|112.9|114.68|112.88|7
1655887900000|2022-06-22 08:51:40|114.68|112.88|114.69|112.89|114.7|112.9|114.68|112.88|4
1655887910000|2022-06-22 08:51:50|114.7|112.9|114.68|112.88|114.7|112.9|114.68|112.88|2
1655887920000|2022-06-22 08:52:00|114.69|112.89|114.69|112.89|114.69|112.89|114.67|112.87|6
1655887930000|2022-06-22 08:52:10|114.7|112.9|114.68|112.88|114.7|112.9|114.68|112.88|5
1655887940000|2022-06-22 08:52:20|114.69|112.89|114.66|112.86|114.69|112.89|114.66|112.86|4
1655887950000|2022-06-22 08:52:30|114.67|112.87|114.67|112.87|114.68|112.88|114.67|112.87|3
1655887960000|2022-06-22 08:52:40|114.66|112.86|114.67|112.87|114.7|112.9|114.64|112.84|18
1655887970000|2022-06-22 08:52:50|114.66|112.86|114.79|112.99|114.81|113.01|114.66|112.86|14
1655887980000|2022-06-22 08:53:00|114.78|112.98|114.81|113.01|114.81|113.01|114.76|112.96|18
1655887990000|2022-06-22 08:53:10|114.8|113|114.75|112.95|114.8|113|114.73|112.93|11
1655888000000|2022-06-22 08:53:20|114.76|112.96|114.8|113|114.8|113|114.76|112.96|4
1655888010000|2022-06-22 08:53:30|114.79|112.99|114.77|112.97|114.79|112.99|114.74|112.94|13
1655888020000|2022-06-22 08:53:40|114.78|112.98|114.8|113|114.8|113|114.77|112.97|6
1655888040000|2022-06-22 08:54:00|114.79|112.99|114.79|112.99|114.8|113|114.77|112.97|8
1655888050000|2022-06-22 08:54:10|114.8|113|114.76|112.96|114.8|113|114.76|112.96|8
1655888060000|2022-06-22 08:54:20|114.77|112.97|114.76|112.96|114.77|112.97|114.76|112.96|6
1655888070000|2022-06-22 08:54:30|114.77|112.97|114.76|112.96|114.8|113|114.76|112.96|8
1655888080000|2022-06-22 08:54:40|114.75|112.95|114.76|112.96|114.76|112.96|114.75|112.95|2
1655888090000|2022-06-22 08:54:50|114.77|112.97|114.76|112.96|114.78|112.98|114.76|112.96|6
1655888100000|2022-06-22 08:55:00|114.75|112.95|114.76|112.96|114.76|112.96|114.74|112.94|3
1655888120000|2022-06-22 08:55:20|114.78|112.98|114.75|112.95|114.78|112.98|114.75|112.95|4
1655888130000|2022-06-22 08:55:30|114.77|112.97|114.83|113.03|114.84|113.04|114.76|112.96|11
1655888140000|2022-06-22 08:55:40|114.82|113.02|114.82|113.02|114.82|113.02|114.8|113|6
1655888150000|2022-06-22 08:55:50|114.81|113.01|114.79|112.99|114.83|113.03|114.78|112.98|6
1655888160000|2022-06-22 08:56:00|114.81|113.01|114.8|113|114.83|113.03|114.8|113|5
1655888170000|2022-06-22 08:56:10|114.81|113.01|114.83|113.03|114.85|113.05|114.8|113|14
1655888180000|2022-06-22 08:56:20|114.84|113.04|114.84|113.04|114.87|113.07|114.84|113.04|6
1655888190000|2022-06-22 08:56:30|114.83|113.03|114.82|113.02|114.83|113.03|114.82|113.02|2
1655888200000|2022-06-22 08:56:40|114.81|113.01|114.78|112.98|114.81|113.01|114.77|112.97|5
1655888210000|2022-06-22 08:56:50|114.79|112.99|114.79|112.99|114.8|113|114.79|112.99|3
1655888220000|2022-06-22 08:57:00|114.78|112.98|114.79|112.99|114.8|113|114.78|112.98|6
1655888230000|2022-06-22 08:57:10|114.78|112.98|114.76|112.96|114.78|112.98|114.74|112.94|9
1655888240000|2022-06-22 08:57:20|114.73|112.93|114.71|112.91|114.73|112.93|114.7|112.9|8
1655888250000|2022-06-22 08:57:30|114.72|112.92|114.71|112.91|114.72|112.92|114.71|112.91|2
1655888260000|2022-06-22 08:57:40|114.72|112.92|114.78|112.98|114.8|113|114.72|112.92|11
1655888270000|2022-06-22 08:57:50|114.77|112.97|114.75|112.95|114.77|112.97|114.74|112.94|5
1655888280000|2022-06-22 08:58:00|114.76|112.96|114.79|112.99|114.81|113.01|114.76|112.96|12
1655888290000|2022-06-22 08:58:10|114.78|112.98|114.76|112.96|114.78|112.98|114.76|112.96|5
1655888310000|2022-06-22 08:58:30|114.75|112.95|114.76|112.96|114.76|112.96|114.75|112.95|2
1655888320000|2022-06-22 08:58:40|114.77|112.97|114.82|113.02|114.84|113.04|114.77|112.97|7
1655888330000|2022-06-22 08:58:50|114.83|113.03|114.78|112.98|114.85|113.05|114.78|112.98|7
1655888340000|2022-06-22 08:59:00|114.77|112.97|114.83|113.03|114.84|113.04|114.77|112.97|7
1655888350000|2022-06-22 08:59:10|114.84|113.04|114.82|113.02|114.84|113.04|114.81|113.01|9
1655888360000|2022-06-22 08:59:20|114.83|113.03|114.83|113.03|114.83|113.03|114.82|113.02|3
1655888370000|2022-06-22 08:59:30|114.84|113.04|114.83|113.03|114.85|113.05|114.82|113.02|9
1655888380000|2022-06-22 08:59:40|114.84|113.04|114.84|113.04|114.84|113.04|114.83|113.03|5
1655888390000|2022-06-22 08:59:50|114.83|113.03|114.82|113.02|114.83|113.03|114.78|112.98|11
1655888400000|2022-06-22 09:00:00|114.81|113.01|114.83|113.03|114.85|113.05|114.81|113.01|13
1655888410000|2022-06-22 09:00:10|114.84|113.04|114.83|113.03|114.84|113.04|114.81|113.01|10
1655888420000|2022-06-22 09:00:20|114.84|113.04|114.88|113.08|114.89|113.09|114.84|113.04|5
1655888430000|2022-06-22 09:00:30|114.89|113.09|114.9|113.1|114.9|113.1|114.87|113.07|11
1655888440000|2022-06-22 09:00:40|114.91|113.11|114.98|113.18|114.99|113.19|114.91|113.11|8
1655888450000|2022-06-22 09:00:50|114.99|113.19|115.01|113.21|115.02|113.22|114.99|113.19|3
1655888460000|2022-06-22 09:01:00|115|113.2|115|113.2|115.01|113.21|114.98|113.18|5
1655888470000|2022-06-22 09:01:10|114.98|113.18|114.94|113.14|114.98|113.18|114.93|113.13|7
1655888480000|2022-06-22 09:01:20|114.95|113.15|115|113.2|115|113.2|114.95|113.15|8
1655888490000|2022-06-22 09:01:30|114.99|113.19|114.97|113.17|114.99|113.19|114.97|113.17|11
1655888510000|2022-06-22 09:01:50|114.98|113.18|115.01|113.21|115.01|113.21|114.98|113.18|4
1655888520000|2022-06-22 09:02:00|115.02|113.22|115.26|113.46|115.26|113.46|115|113.2|15
1655888530000|2022-06-22 09:02:10|115.25|113.45|115.31|113.51|115.33|113.53|115.25|113.45|15
1655888540000|2022-06-22 09:02:20|115.32|113.52|115.46|113.66|115.51|113.71|115.3|113.5|23
1655888550000|2022-06-22 09:02:30|115.47|113.67|115.54|113.74|115.54|113.74|115.46|113.66|14
1655888560000|2022-06-22 09:02:40|115.53|113.73|115.43|113.63|115.53|113.73|115.43|113.63|25
1655888570000|2022-06-22 09:02:50|115.44|113.64|115.44|113.64|115.48|113.68|115.41|113.61|16
1655888580000|2022-06-22 09:03:00|115.45|113.65|115.62|113.82|115.62|113.82|115.45|113.65|21
1655888590000|2022-06-22 09:03:10|115.63|113.83|115.63|113.83|115.67|113.87|115.63|113.83|10
1655888600000|2022-06-22 09:03:20|115.64|113.84|115.68|113.88|115.71|113.91|115.63|113.83|19
1655888610000|2022-06-22 09:03:30|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1655888620000|2022-06-22 09:03:40|115.66|113.86|115.66|113.86|115.7|113.9|115.64|113.84|13
1655888630000|2022-06-22 09:03:50|115.64|113.84|115.62|113.82|115.65|113.85|115.58|113.78|15
1655888640000|2022-06-22 09:04:00|115.63|113.83|115.61|113.81|115.63|113.83|115.6|113.8|10
1655888650000|2022-06-22 09:04:10|115.6|113.8|115.55|113.75|115.6|113.8|115.55|113.75|5
1655888660000|2022-06-22 09:04:20|115.56|113.76|115.57|113.77|115.59|113.79|115.56|113.76|4
1655888670000|2022-06-22 09:04:30|115.56|113.76|115.56|113.76|115.58|113.78|115.55|113.75|7
1655888680000|2022-06-22 09:04:40|115.55|113.75|115.56|113.76|115.56|113.76|115.55|113.75|4
1655888690000|2022-06-22 09:04:50|115.57|113.77|115.62|113.82|115.63|113.83|115.57|113.77|7
1655888700000|2022-06-22 09:05:00|115.68|113.88|115.83|114.03|115.83|114.03|115.68|113.88|11
1655888710000|2022-06-22 09:05:10|115.82|114.02|115.76|113.96|115.83|114.03|115.74|113.94|9
1655888720000|2022-06-22 09:05:20|115.75|113.95|115.83|114.03|115.84|114.04|115.75|113.95|13
1655888730000|2022-06-22 09:05:30|115.82|114.02|115.81|114.01|115.83|114.03|115.81|114.01|6
1655888740000|2022-06-22 09:05:40|115.78|113.98|115.82|114.02|115.84|114.04|115.78|113.98|14
1655888750000|2022-06-22 09:05:50|115.83|114.03|115.79|113.99|115.83|114.03|115.79|113.99|4
1655888760000|2022-06-22 09:06:00|115.75|113.95|115.62|113.82|115.75|113.95|115.62|113.82|8
1655888770000|2022-06-22 09:06:10|115.61|113.81|115.62|113.82|115.63|113.83|115.61|113.81|3
1655888780000|2022-06-22 09:06:20|115.61|113.81|115.55|113.75|115.61|113.81|115.55|113.75|2
1655888790000|2022-06-22 09:06:30|115.54|113.74|115.55|113.75|115.55|113.75|115.54|113.74|4
1655888800000|2022-06-22 09:06:40|115.54|113.74|115.57|113.77|115.6|113.8|115.54|113.74|5
1655888810000|2022-06-22 09:06:50|115.55|113.75|115.58|113.78|115.58|113.78|115.55|113.75|3
1655888820000|2022-06-22 09:07:00|115.57|113.77|115.57|113.77|115.57|113.77|115.56|113.76|3
1655888830000|2022-06-22 09:07:10|115.56|113.76|115.54|113.74|115.56|113.76|115.53|113.73|4
1655888840000|2022-06-22 09:07:20|115.53|113.73|115.52|113.72|115.53|113.73|115.52|113.72|2
1655888850000|2022-06-22 09:07:30|115.51|113.71|115.36|113.56|115.51|113.71|115.36|113.56|9
1655888860000|2022-06-22 09:07:40|115.35|113.55|115.26|113.46|115.35|113.55|115.26|113.46|11
1655888870000|2022-06-22 09:07:50|115.25|113.45|115.27|113.47|115.27|113.47|115.25|113.45|5
1655888880000|2022-06-22 09:08:00|115.28|113.48|115.32|113.52|115.36|113.56|115.28|113.48|11
1655888890000|2022-06-22 09:08:10|115.33|113.53|115.34|113.54|115.35|113.55|115.33|113.53|8
1655888900000|2022-06-22 09:08:20|115.33|113.53|115.33|113.53|115.34|113.54|115.33|113.53|3
1655888910000|2022-06-22 09:08:30|115.31|113.51|115.33|113.53|115.33|113.53|115.31|113.51|5
1655888920000|2022-06-22 09:08:40|115.32|113.52|115.32|113.52|115.32|113.52|115.32|113.52|1
1655888930000|2022-06-22 09:08:50|115.31|113.51|115.33|113.53|115.33|113.53|115.25|113.45|11
1655888940000|2022-06-22 09:09:00|115.32|113.52|115.33|113.53|115.34|113.54|115.32|113.52|4
1655888950000|2022-06-22 09:09:10|115.34|113.54|115.33|113.53|115.36|113.56|115.33|113.53|8
1655888960000|2022-06-22 09:09:20|115.32|113.52|115.26|113.46|115.32|113.52|115.26|113.46|3
1655888970000|2022-06-22 09:09:30|115.25|113.45|115.28|113.48|115.32|113.52|115.24|113.44|11
1655888980000|2022-06-22 09:09:40|115.29|113.49|115.34|113.54|115.34|113.54|115.29|113.49|5
1655888990000|2022-06-22 09:09:50|115.32|113.52|115.29|113.49|115.32|113.52|115.29|113.49|6
1655889000000|2022-06-22 09:10:00|115.28|113.48|115.25|113.45|115.28|113.48|115.25|113.45|8
1655889010000|2022-06-22 09:10:10|115.26|113.46|115.34|113.54|115.34|113.54|115.26|113.46|6
1655889020000|2022-06-22 09:10:20|115.33|113.53|115.27|113.47|115.33|113.53|115.27|113.47|8
1655889030000|2022-06-22 09:10:30|115.26|113.46|115.25|113.45|115.26|113.46|115.25|113.45|2
1655889040000|2022-06-22 09:10:40|115.27|113.47|115.29|113.49|115.33|113.53|115.27|113.47|7
1655889050000|2022-06-22 09:10:50|115.3|113.5|115.32|113.52|115.33|113.53|115.3|113.5|5
1655889060000|2022-06-22 09:11:00|115.31|113.51|115.33|113.53|115.33|113.53|115.3|113.5|8
1655889070000|2022-06-22 09:11:10|115.35|113.55|115.38|113.58|115.38|113.58|115.35|113.55|3
1655889080000|2022-06-22 09:11:20|115.36|113.56|115.39|113.59|115.39|113.59|115.34|113.54|11
1655889090000|2022-06-22 09:11:30|115.38|113.58|115.53|113.73|115.53|113.73|115.38|113.58|9
1655889100000|2022-06-22 09:11:40|115.5|113.7|115.53|113.73|115.54|113.74|115.5|113.7|6
1655889110000|2022-06-22 09:11:50|115.51|113.71|115.59|113.79|115.6|113.8|115.51|113.71|7
1655889120000|2022-06-22 09:12:00|115.58|113.78|115.69|113.89|115.71|113.91|115.58|113.78|9
1655889130000|2022-06-22 09:12:10|115.68|113.88|115.66|113.86|115.69|113.89|115.65|113.85|16
1655889140000|2022-06-22 09:12:20|115.67|113.87|115.7|113.9|115.72|113.92|115.67|113.87|9
1655889150000|2022-06-22 09:12:30|115.72|113.92|115.73|113.93|115.73|113.93|115.72|113.92|8
1655889160000|2022-06-22 09:12:40|115.72|113.92|115.7|113.9|115.72|113.92|115.69|113.89|8
1655889170000|2022-06-22 09:12:50|115.69|113.89|115.7|113.9|115.71|113.91|115.69|113.89|4
1655889180000|2022-06-22 09:13:00|115.69|113.89|115.63|113.83|115.69|113.89|115.62|113.82|9
1655889190000|2022-06-22 09:13:10|115.62|113.82|115.58|113.78|115.62|113.82|115.58|113.78|5
1655889200000|2022-06-22 09:13:20|115.56|113.76|115.56|113.76|115.57|113.77|115.56|113.76|3
1655889220000|2022-06-22 09:13:40|115.55|113.75|115.59|113.79|115.61|113.81|115.55|113.75|13
1655889230000|2022-06-22 09:13:50|115.58|113.78|115.64|113.84|115.64|113.84|115.58|113.78|9
1655889240000|2022-06-22 09:14:00|115.66|113.86|115.66|113.86|115.7|113.9|115.65|113.85|12
1655889250000|2022-06-22 09:14:10|115.67|113.87|115.66|113.86|115.69|113.89|115.65|113.85|8
1655889260000|2022-06-22 09:14:20|115.65|113.85|115.66|113.86|115.67|113.87|115.65|113.85|8
1655889270000|2022-06-22 09:14:30|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1655889280000|2022-06-22 09:14:40|115.65|113.85|115.61|113.81|115.65|113.85|115.61|113.81|4
1655889290000|2022-06-22 09:14:50|115.62|113.82|115.56|113.76|115.62|113.82|115.55|113.75|9
1655889300000|2022-06-22 09:15:00|115.58|113.78|115.59|113.79|115.64|113.84|115.58|113.78|11
1655889310000|2022-06-22 09:15:10|115.58|113.78|115.58|113.78|115.59|113.79|115.58|113.78|9
1655889320000|2022-06-22 09:15:20|115.59|113.79|115.66|113.86|115.66|113.86|115.58|113.78|10
1655889330000|2022-06-22 09:15:30|115.65|113.85|115.81|114.01|115.81|114.01|115.65|113.85|14
1655889340000|2022-06-22 09:15:40|115.8|114|115.83|114.03|115.86|114.06|115.8|114|10
1655889350000|2022-06-22 09:15:50|115.82|114.02|115.85|114.05|115.86|114.06|115.82|114.02|12
1655889360000|2022-06-22 09:16:00|115.88|114.08|115.86|114.06|115.88|114.08|115.85|114.05|7
1655889370000|2022-06-22 09:16:10|115.85|114.05|115.82|114.02|115.87|114.07|115.82|114.02|5
1655889380000|2022-06-22 09:16:20|115.83|114.03|115.82|114.02|115.83|114.03|115.82|114.02|2
1655889410000|2022-06-22 09:16:50|115.83|114.03|115.87|114.07|115.89|114.09|115.83|114.03|7
1655889420000|2022-06-22 09:17:00|115.88|114.08|115.84|114.04|115.88|114.08|115.84|114.04|4
1655889430000|2022-06-22 09:17:10|115.83|114.03|115.83|114.03|115.84|114.04|115.83|114.03|3
1655889440000|2022-06-22 09:17:20|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1655889450000|2022-06-22 09:17:30|115.79|113.99|115.72|113.92|115.79|113.99|115.72|113.92|5
1655889460000|2022-06-22 09:17:40|115.71|113.91|115.67|113.87|115.71|113.91|115.66|113.86|10
1655889470000|2022-06-22 09:17:50|115.68|113.88|115.66|113.86|115.68|113.88|115.66|113.86|3
1655889480000|2022-06-22 09:18:00|115.58|113.78|115.56|113.76|115.58|113.78|115.55|113.75|5
1655889490000|2022-06-22 09:18:10|115.57|113.77|115.55|113.75|115.57|113.77|115.55|113.75|3
1655889500000|2022-06-22 09:18:20|115.56|113.76|115.51|113.71|115.56|113.76|115.51|113.71|7
1655889510000|2022-06-22 09:18:30|115.52|113.72|115.53|113.73|115.54|113.74|115.51|113.71|10
1655889520000|2022-06-22 09:18:40|115.54|113.74|115.57|113.77|115.61|113.81|115.54|113.74|17
1655889530000|2022-06-22 09:18:50|115.58|113.78|115.56|113.76|115.58|113.78|115.56|113.76|5
1655889540000|2022-06-22 09:19:00|115.55|113.75|115.51|113.71|115.55|113.75|115.51|113.71|4
1655889550000|2022-06-22 09:19:10|115.52|113.72|115.52|113.72|115.52|113.72|115.51|113.71|3
1655889560000|2022-06-22 09:19:20|115.54|113.74|115.53|113.73|115.54|113.74|115.51|113.71|6
1655889570000|2022-06-22 09:19:30|115.55|113.75|115.55|113.75|115.58|113.78|115.48|113.68|12
1655889580000|2022-06-22 09:19:40|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|2
1655889590000|2022-06-22 09:19:50|115.5|113.7|115.48|113.68|115.5|113.7|115.48|113.68|2
1655889600000|2022-06-22 09:20:00|115.49|113.69|115.51|113.71|115.54|113.74|115.49|113.69|15
1655889610000|2022-06-22 09:20:10|115.52|113.72|115.52|113.72|115.53|113.73|115.51|113.71|7
1655889620000|2022-06-22 09:20:20|115.54|113.74|115.53|113.73|115.56|113.76|115.53|113.73|5
1655889630000|2022-06-22 09:20:30|115.54|113.74|115.53|113.73|115.54|113.74|115.52|113.72|3
1655889640000|2022-06-22 09:20:40|115.47|113.67|115.47|113.67|115.5|113.7|115.46|113.66|11
1655889650000|2022-06-22 09:20:50|115.46|113.66|115.39|113.59|115.46|113.66|115.37|113.57|11
1655889660000|2022-06-22 09:21:00|115.38|113.58|115.37|113.57|115.42|113.62|115.35|113.55|12
1655889670000|2022-06-22 09:21:10|115.36|113.56|115.42|113.62|115.42|113.62|115.36|113.56|6
1655889680000|2022-06-22 09:21:20|115.43|113.63|115.52|113.72|115.52|113.72|115.43|113.63|17
1655889690000|2022-06-22 09:21:30|115.51|113.71|115.43|113.63|115.52|113.72|115.43|113.63|10
1655889700000|2022-06-22 09:21:40|115.42|113.62|115.44|113.64|115.44|113.64|115.39|113.59|7
1655889710000|2022-06-22 09:21:50|115.45|113.65|115.46|113.66|115.46|113.66|115.45|113.65|6
1655889720000|2022-06-22 09:22:00|115.5|113.7|115.51|113.71|115.51|113.71|115.5|113.7|2
1655889730000|2022-06-22 09:22:10|115.5|113.7|115.49|113.69|115.5|113.7|115.49|113.69|2
1655889740000|2022-06-22 09:22:20|115.48|113.68|115.35|113.55|115.49|113.69|115.35|113.55|11
1655889750000|2022-06-22 09:22:30|115.36|113.56|115.35|113.55|115.36|113.56|115.34|113.54|8
1655889760000|2022-06-22 09:22:40|115.36|113.56|115.36|113.56|115.36|113.56|115.35|113.55|5
1655889770000|2022-06-22 09:22:50|115.35|113.55|115.46|113.66|115.46|113.66|115.35|113.55|8
1655889780000|2022-06-22 09:23:00|115.44|113.64|115.43|113.63|115.45|113.65|115.43|113.63|5
1655889800000|2022-06-22 09:23:20|115.38|113.58|115.41|113.61|115.41|113.61|115.37|113.57|10
1655889810000|2022-06-22 09:23:30|115.4|113.6|115.37|113.57|115.4|113.6|115.34|113.54|14
1655889820000|2022-06-22 09:23:40|115.36|113.56|115.33|113.53|115.36|113.56|115.33|113.53|3
1655889830000|2022-06-22 09:23:50|115.34|113.54|115.38|113.58|115.38|113.58|115.34|113.54|5
1655889840000|2022-06-22 09:24:00|115.39|113.59|115.38|113.58|115.39|113.59|115.38|113.58|10
1655889850000|2022-06-22 09:24:10|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|4
1655889860000|2022-06-22 09:24:20|115.28|113.48|115.27|113.47|115.28|113.48|115.26|113.46|3
1655889870000|2022-06-22 09:24:30|115.29|113.49|115.35|113.55|115.38|113.58|115.24|113.44|13
1655889880000|2022-06-22 09:24:40|115.36|113.56|115.33|113.53|115.36|113.56|115.33|113.53|8
1655889890000|2022-06-22 09:24:50|115.32|113.52|115.28|113.48|115.32|113.52|115.28|113.48|3
1655889900000|2022-06-22 09:25:00|115.27|113.47|115.18|113.38|115.27|113.47|115.16|113.36|8
1655889910000|2022-06-22 09:25:10|115.19|113.39|115.22|113.42|115.22|113.42|115.19|113.39|6
1655889920000|2022-06-22 09:25:20|115.19|113.39|115.19|113.39|115.19|113.39|115.19|113.39|1
1655889930000|2022-06-22 09:25:30|115.2|113.4|115.28|113.48|115.28|113.48|115.2|113.4|5
1655889940000|2022-06-22 09:25:40|115.27|113.47|115.28|113.48|115.29|113.49|115.27|113.47|4
1655889950000|2022-06-22 09:25:50|115.25|113.45|115.25|113.45|115.26|113.46|115.25|113.45|7
1655889960000|2022-06-22 09:26:00|115.24|113.44|115.27|113.47|115.28|113.48|115.23|113.43|9
1655889970000|2022-06-22 09:26:10|115.28|113.48|115.32|113.52|115.34|113.54|115.28|113.48|7
1655889980000|2022-06-22 09:26:20|115.31|113.51|115.3|113.5|115.31|113.51|115.3|113.5|2
1655889990000|2022-06-22 09:26:30|115.28|113.48|115.31|113.51|115.31|113.51|115.28|113.48|4
1655890000000|2022-06-22 09:26:40|115.3|113.5|115.24|113.44|115.3|113.5|115.24|113.44|6
1655890010000|2022-06-22 09:26:50|115.25|113.45|115.24|113.44|115.25|113.45|115.24|113.44|2
1655890020000|2022-06-22 09:27:00|115.25|113.45|115.24|113.44|115.25|113.45|115.23|113.43|4
1655890030000|2022-06-22 09:27:10|115.25|113.45|115.17|113.37|115.25|113.45|115.17|113.37|6
1655890040000|2022-06-22 09:27:20|115.16|113.36|115.14|113.34|115.17|113.37|115.14|113.34|5
1655890050000|2022-06-22 09:27:30|115.13|113.33|115.17|113.37|115.17|113.37|115.13|113.33|5
1655890060000|2022-06-22 09:27:40|115.18|113.38|115.23|113.43|115.26|113.46|115.18|113.38|13
1655890070000|2022-06-22 09:27:50|115.22|113.42|115.24|113.44|115.25|113.45|115.22|113.42|12
1655890080000|2022-06-22 09:28:00|115.25|113.45|115.23|113.43|115.25|113.45|115.22|113.42|10
1655890090000|2022-06-22 09:28:10|115.25|113.45|115.24|113.44|115.25|113.45|115.24|113.44|4
1655890100000|2022-06-22 09:28:20|115.25|113.45|115.26|113.46|115.27|113.47|115.24|113.44|6
1655890110000|2022-06-22 09:28:30|115.25|113.45|115.26|113.46|115.26|113.46|115.25|113.45|2
1655890120000|2022-06-22 09:28:40|115.27|113.47|115.28|113.48|115.3|113.5|115.27|113.47|4
1655890130000|2022-06-22 09:28:50|115.27|113.47|115.26|113.46|115.27|113.47|115.25|113.45|6
1655890140000|2022-06-22 09:29:00|115.23|113.43|115.23|113.43|115.25|113.45|115.23|113.43|4
1655890150000|2022-06-22 09:29:10|115.24|113.44|115.21|113.41|115.24|113.44|115.21|113.41|7
1655890160000|2022-06-22 09:29:20|115.2|113.4|115.18|113.38|115.2|113.4|115.15|113.35|8
1655890170000|2022-06-22 09:29:30|115.17|113.37|115.21|113.41|115.21|113.41|115.16|113.36|6
1655890180000|2022-06-22 09:29:40|115.2|113.4|115.25|113.45|115.25|113.45|115.2|113.4|7
1655890200000|2022-06-22 09:30:00|115.24|113.44|115.18|113.38|115.25|113.45|115.18|113.38|8
1655890210000|2022-06-22 09:30:10|115.17|113.37|115.16|113.36|115.17|113.37|115.16|113.36|2
1655890220000|2022-06-22 09:30:20|115.17|113.37|115.19|113.39|115.2|113.4|115.17|113.37|8
1655890230000|2022-06-22 09:30:30|115.2|113.4|115.25|113.45|115.25|113.45|115.2|113.4|6
1655890240000|2022-06-22 09:30:40|115.26|113.46|115.33|113.53|115.33|113.53|115.26|113.46|2
1655890250000|2022-06-22 09:30:50|115.37|113.57|115.34|113.54|115.37|113.57|115.34|113.54|12
1655890260000|2022-06-22 09:31:00|115.33|113.53|115.28|113.48|115.33|113.53|115.27|113.47|15
1655890270000|2022-06-22 09:31:10|115.27|113.47|115.29|113.49|115.3|113.5|115.27|113.47|5
1655890280000|2022-06-22 09:31:20|115.28|113.48|115.29|113.49|115.31|113.51|115.28|113.48|4
1655890290000|2022-06-22 09:31:30|115.28|113.48|115.26|113.46|115.29|113.49|115.25|113.45|14
1655890300000|2022-06-22 09:31:40|115.27|113.47|115.38|113.58|115.38|113.58|115.27|113.47|9
1655890310000|2022-06-22 09:31:50|115.39|113.59|115.54|113.74|115.55|113.75|115.39|113.59|11
1655890320000|2022-06-22 09:32:00|115.52|113.72|115.46|113.66|115.52|113.72|115.45|113.65|9
1655890330000|2022-06-22 09:32:10|115.47|113.67|115.46|113.66|115.47|113.67|115.44|113.64|8
1655890340000|2022-06-22 09:32:20|115.45|113.65|115.5|113.7|115.52|113.72|115.45|113.65|5
1655890350000|2022-06-22 09:32:30|115.52|113.72|115.68|113.88|115.7|113.9|115.52|113.72|12
1655890360000|2022-06-22 09:32:40|115.69|113.89|115.62|113.82|115.69|113.89|115.62|113.82|13
1655890370000|2022-06-22 09:32:50|115.58|113.78|115.5|113.7|115.58|113.78|115.49|113.69|9
1655890380000|2022-06-22 09:33:00|115.51|113.71|115.55|113.75|115.55|113.75|115.49|113.69|7
1655890390000|2022-06-22 09:33:10|115.56|113.76|115.67|113.87|115.67|113.87|115.55|113.75|16
1655890400000|2022-06-22 09:33:20|115.69|113.89|115.69|113.89|115.7|113.9|115.68|113.88|6
1655890410000|2022-06-22 09:33:30|115.7|113.9|115.7|113.9|115.7|113.9|115.69|113.89|3
1655890420000|2022-06-22 09:33:40|115.69|113.89|115.67|113.87|115.69|113.89|115.65|113.85|8
1655890430000|2022-06-22 09:33:50|115.66|113.86|115.69|113.89|115.69|113.89|115.65|113.85|5
1655890440000|2022-06-22 09:34:00|115.7|113.9|115.68|113.88|115.7|113.9|115.68|113.88|2
1655890450000|2022-06-22 09:34:10|115.64|113.84|115.7|113.9|115.7|113.9|115.63|113.83|6
1655890460000|2022-06-22 09:34:20|115.69|113.89|115.7|113.9|115.7|113.9|115.68|113.88|6
1655890480000|2022-06-22 09:34:40|115.71|113.91|115.73|113.93|115.73|113.93|115.71|113.91|3
1655890490000|2022-06-22 09:34:50|115.71|113.91|115.74|113.94|115.75|113.95|115.71|113.91|7
1655890500000|2022-06-22 09:35:00|115.73|113.93|115.75|113.95|115.75|113.95|115.73|113.93|5
1655890510000|2022-06-22 09:35:10|115.76|113.96|116.07|114.27|116.08|114.28|115.76|113.96|18
1655890520000|2022-06-22 09:35:20|116.08|114.28|116.43|114.63|116.44|114.64|116.05|114.25|18
1655890530000|2022-06-22 09:35:30|116.44|114.64|116.44|114.64|116.53|114.73|116.42|114.62|28
1655890540000|2022-06-22 09:35:40|116.43|114.63|116.22|114.42|116.43|114.63|116.22|114.42|22
1655890550000|2022-06-22 09:35:50|116.21|114.41|116.38|114.58|116.38|114.58|116.2|114.4|16
1655890560000|2022-06-22 09:36:00|116.39|114.59|116.36|114.56|116.39|114.59|116.35|114.55|6
1655890570000|2022-06-22 09:36:10|116.35|114.55|116.21|114.41|116.36|114.56|116.21|114.41|17
1655890580000|2022-06-22 09:36:20|116.2|114.4|116.19|114.39|116.23|114.43|116.19|114.39|11
1655890590000|2022-06-22 09:36:30|116.18|114.38|116.2|114.4|116.22|114.42|116.18|114.38|8
1655890600000|2022-06-22 09:36:40|116.19|114.39|116.08|114.28|116.19|114.39|116.08|114.28|5
1655890610000|2022-06-22 09:36:50|116.1|114.3|116.11|114.31|116.13|114.33|116.09|114.29|14
1655890620000|2022-06-22 09:37:00|116.1|114.3|116.02|114.22|116.11|114.31|116.02|114.22|13
1655890630000|2022-06-22 09:37:10|116.04|114.24|116.05|114.25|116.06|114.26|116.04|114.24|4
1655890640000|2022-06-22 09:37:20|116.04|114.24|116.06|114.26|116.07|114.27|116.03|114.23|11
1655890650000|2022-06-22 09:37:30|116.07|114.27|116.05|114.25|116.07|114.27|116.04|114.24|11
1655890660000|2022-06-22 09:37:40|116.04|114.24|116.08|114.28|116.17|114.37|116.02|114.22|20
1655890670000|2022-06-22 09:37:50|116.1|114.3|116.04|114.24|116.11|114.31|116.04|114.24|11
1655890680000|2022-06-22 09:38:00|116.06|114.26|116.05|114.25|116.06|114.26|116.01|114.21|11
1655890690000|2022-06-22 09:38:10|116.06|114.26|116.12|114.32|116.16|114.36|116.06|114.26|10
1655890700000|2022-06-22 09:38:20|116.11|114.31|116.26|114.46|116.26|114.46|116.11|114.31|13
1655890710000|2022-06-22 09:38:30|116.27|114.47|116.39|114.59|116.51|114.71|116.27|114.47|30
1655890720000|2022-06-22 09:38:40|116.4|114.6|116.21|114.41|116.42|114.62|116.21|114.41|20
1655890730000|2022-06-22 09:38:50|116.2|114.4|116.22|114.42|116.26|114.46|116.2|114.4|11
1655890740000|2022-06-22 09:39:00|116.23|114.43|116.24|114.44|116.24|114.44|116.21|114.41|6
1655890750000|2022-06-22 09:39:10|116.23|114.43|116.15|114.35|116.23|114.43|116.15|114.35|13
1655890760000|2022-06-22 09:39:20|116.14|114.34|116.12|114.32|116.14|114.34|116.11|114.31|5
1655890770000|2022-06-22 09:39:30|116.11|114.31|116.09|114.29|116.11|114.31|116.09|114.29|3
1655890780000|2022-06-22 09:39:40|116.05|114.25|116.05|114.25|116.05|114.25|116.05|114.25|1
1655890790000|2022-06-22 09:39:50|116.03|114.23|115.95|114.15|116.03|114.23|115.95|114.15|4
1655890800000|2022-06-22 09:40:00|115.96|114.16|115.98|114.18|116.02|114.22|115.96|114.16|9
1655890810000|2022-06-22 09:40:10|116|114.2|116|114.2|116.01|114.21|115.99|114.19|7
1655890820000|2022-06-22 09:40:20|115.99|114.19|116.03|114.23|116.05|114.25|115.99|114.19|7
1655890830000|2022-06-22 09:40:30|115.99|114.19|115.99|114.19|115.99|114.19|115.98|114.18|3
1655890850000|2022-06-22 09:40:50|115.98|114.18|116.05|114.25|116.05|114.25|115.98|114.18|15
1655890860000|2022-06-22 09:41:00|116.04|114.24|116.13|114.33|116.14|114.34|116.04|114.24|13
1655890870000|2022-06-22 09:41:10|116.14|114.34|116.18|114.38|116.21|114.41|116.14|114.34|12
1655890880000|2022-06-22 09:41:20|116.17|114.37|116.14|114.34|116.17|114.37|116.14|114.34|4
1655890890000|2022-06-22 09:41:30|116.13|114.33|116.09|114.29|116.13|114.33|116.09|114.29|6
1655890900000|2022-06-22 09:41:40|116.08|114.28|116.06|114.26|116.08|114.28|116.04|114.24|9
1655890910000|2022-06-22 09:41:50|116.05|114.25|116.06|114.26|116.07|114.27|116.05|114.25|3
1655890920000|2022-06-22 09:42:00|116.05|114.25|116.04|114.24|116.06|114.26|116.04|114.24|6
1655890930000|2022-06-22 09:42:10|116.05|114.25|115.98|114.18|116.07|114.27|115.98|114.18|9
1655890940000|2022-06-22 09:42:20|115.97|114.17|115.97|114.17|115.97|114.17|115.97|114.17|1
1655890950000|2022-06-22 09:42:30|115.98|114.18|115.89|114.09|115.98|114.18|115.88|114.08|12
1655890960000|2022-06-22 09:42:40|115.88|114.08|115.87|114.07|115.88|114.08|115.87|114.07|6
1655890980000|2022-06-22 09:43:00|115.86|114.06|115.86|114.06|115.87|114.07|115.86|114.06|7
1655890990000|2022-06-22 09:43:10|115.87|114.07|115.81|114.01|115.87|114.07|115.79|113.99|8
1655891000000|2022-06-22 09:43:20|115.83|114.03|115.79|113.99|115.83|114.03|115.79|113.99|9
1655891010000|2022-06-22 09:43:30|115.78|113.98|115.75|113.95|115.78|113.98|115.75|113.95|3
1655891020000|2022-06-22 09:43:40|115.76|113.96|115.79|113.99|115.84|114.04|115.76|113.96|11
1655891030000|2022-06-22 09:43:50|115.78|113.98|115.79|113.99|115.79|113.99|115.78|113.98|10
1655891040000|2022-06-22 09:44:00|115.83|114.03|115.69|113.89|115.87|114.07|115.69|113.89|16
1655891050000|2022-06-22 09:44:10|115.68|113.88|115.71|113.91|115.72|113.92|115.67|113.87|6
1655891060000|2022-06-22 09:44:20|115.7|113.9|115.69|113.89|115.71|113.91|115.68|113.88|10
1655891070000|2022-06-22 09:44:30|115.68|113.88|115.71|113.91|115.75|113.95|115.68|113.88|10
1655891080000|2022-06-22 09:44:40|115.7|113.9|115.73|113.93|115.73|113.93|115.7|113.9|4
1655891090000|2022-06-22 09:44:50|115.72|113.92|115.71|113.91|115.72|113.92|115.71|113.91|2
1655891100000|2022-06-22 09:45:00|115.72|113.92|115.74|113.94|115.74|113.94|115.72|113.92|5
1655891110000|2022-06-22 09:45:10|115.75|113.95|115.84|114.04|115.87|114.07|115.74|113.94|11
1655891120000|2022-06-22 09:45:20|115.82|114.02|115.8|114|115.85|114.05|115.77|113.97|17
1655891130000|2022-06-22 09:45:30|115.77|113.97|115.83|114.03|115.84|114.04|115.77|113.97|6
1655891140000|2022-06-22 09:45:40|115.84|114.04|115.83|114.03|115.87|114.07|115.83|114.03|5
1655891150000|2022-06-22 09:45:50|115.84|114.04|115.89|114.09|115.89|114.09|115.83|114.03|5
1655891160000|2022-06-22 09:46:00|115.88|114.08|115.85|114.05|115.88|114.08|115.85|114.05|5
1655891170000|2022-06-22 09:46:10|115.86|114.06|115.87|114.07|115.88|114.08|115.86|114.06|3
1655891190000|2022-06-22 09:46:30|115.86|114.06|115.86|114.06|115.86|114.06|115.86|114.06|1
1655891200000|2022-06-22 09:46:40|115.88|114.08|115.87|114.07|115.91|114.11|115.87|114.07|9
1655891210000|2022-06-22 09:46:50|115.88|114.08|115.9|114.1|115.9|114.1|115.88|114.08|3
1655891220000|2022-06-22 09:47:00|115.89|114.09|115.82|114.02|115.89|114.09|115.81|114.01|7
1655891230000|2022-06-22 09:47:10|115.81|114.01|115.86|114.06|115.86|114.06|115.81|114.01|8
1655891240000|2022-06-22 09:47:20|115.88|114.08|115.96|114.16|116.01|114.21|115.88|114.08|13
1655891250000|2022-06-22 09:47:30|115.98|114.18|115.95|114.15|115.98|114.18|115.93|114.13|15
1655891260000|2022-06-22 09:47:40|115.96|114.16|115.93|114.13|115.96|114.16|115.93|114.13|8
1655891270000|2022-06-22 09:47:50|115.9|114.1|115.86|114.06|115.9|114.1|115.86|114.06|3
1655891280000|2022-06-22 09:48:00|115.87|114.07|115.86|114.06|115.88|114.08|115.86|114.06|4
1655891290000|2022-06-22 09:48:10|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|2
1655891300000|2022-06-22 09:48:20|115.87|114.07|115.84|114.04|115.87|114.07|115.84|114.04|4
1655891310000|2022-06-22 09:48:30|115.85|114.05|115.88|114.08|115.89|114.09|115.85|114.05|13
1655891320000|2022-06-22 09:48:40|115.89|114.09|115.88|114.08|115.89|114.09|115.87|114.07|6
1655891330000|2022-06-22 09:48:50|115.87|114.07|115.89|114.09|115.9|114.1|115.87|114.07|9
1655891340000|2022-06-22 09:49:00|115.9|114.1|115.98|114.18|115.99|114.19|115.9|114.1|10
1655891350000|2022-06-22 09:49:10|115.97|114.17|115.95|114.15|115.97|114.17|115.94|114.14|4
1655891360000|2022-06-22 09:49:20|115.96|114.16|115.94|114.14|115.98|114.18|115.94|114.14|6
1655891370000|2022-06-22 09:49:30|115.95|114.15|115.95|114.15|115.96|114.16|115.93|114.13|5
1655891380000|2022-06-22 09:49:40|115.96|114.16|115.98|114.18|115.98|114.18|115.96|114.16|8
1655891390000|2022-06-22 09:49:50|115.97|114.17|115.97|114.17|115.98|114.18|115.96|114.16|13
1655891400000|2022-06-22 09:50:00|115.98|114.18|115.96|114.16|115.98|114.18|115.92|114.12|11
1655891410000|2022-06-22 09:50:10|115.95|114.15|116|114.2|116|114.2|115.94|114.14|10
1655891420000|2022-06-22 09:50:20|115.99|114.19|115.99|114.19|115.99|114.19|115.99|114.19|1
1655891430000|2022-06-22 09:50:30|115.98|114.18|116.02|114.22|116.02|114.22|115.98|114.18|4
1655891440000|2022-06-22 09:50:40|116.01|114.21|115.99|114.19|116.01|114.21|115.99|114.19|2
1655891450000|2022-06-22 09:50:50|115.98|114.18|115.86|114.06|115.98|114.18|115.85|114.05|12
1655891460000|2022-06-22 09:51:00|115.85|114.05|115.65|113.85|115.85|114.05|115.65|113.85|10
1655891470000|2022-06-22 09:51:10|115.66|113.86|115.66|113.86|115.66|113.86|115.63|113.83|6
1655891480000|2022-06-22 09:51:20|115.65|113.85|115.64|113.84|115.68|113.88|115.63|113.83|14
1655891490000|2022-06-22 09:51:30|115.65|113.85|115.65|113.85|115.66|113.86|115.65|113.85|5
1655891500000|2022-06-22 09:51:40|115.66|113.86|115.66|113.86|115.67|113.87|115.65|113.85|5
1655891510000|2022-06-22 09:51:50|115.68|113.88|115.71|113.91|115.71|113.91|115.67|113.87|3
1655891520000|2022-06-22 09:52:00|115.7|113.9|115.65|113.85|115.7|113.9|115.64|113.84|9
1655891530000|2022-06-22 09:52:10|115.66|113.86|115.69|113.89|115.71|113.91|115.66|113.86|5
1655891540000|2022-06-22 09:52:20|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1655891550000|2022-06-22 09:52:30|115.66|113.86|115.68|113.88|115.69|113.89|115.64|113.84|11
1655891560000|2022-06-22 09:52:40|115.7|113.9|115.74|113.94|115.76|113.96|115.7|113.9|7
1655891570000|2022-06-22 09:52:50|115.73|113.93|115.7|113.9|115.73|113.93|115.69|113.89|7
1655891580000|2022-06-22 09:53:00|115.69|113.89|115.72|113.92|115.73|113.93|115.69|113.89|8
1655891590000|2022-06-22 09:53:10|115.73|113.93|115.83|114.03|115.85|114.05|115.73|113.93|17
1655891620000|2022-06-22 09:53:40|115.82|114.02|115.8|114|115.82|114.02|115.77|113.97|10
1655891630000|2022-06-22 09:53:50|115.79|113.99|115.84|114.04|115.84|114.04|115.79|113.99|6
1655891640000|2022-06-22 09:54:00|115.83|114.03|115.82|114.02|115.83|114.03|115.8|114|8
1655891650000|2022-06-22 09:54:10|115.81|114.01|115.74|113.94|115.81|114.01|115.73|113.93|7
1655891660000|2022-06-22 09:54:20|115.73|113.93|115.74|113.94|115.74|113.94|115.72|113.92|4
1655891670000|2022-06-22 09:54:30|115.76|113.96|115.74|113.94|115.76|113.96|115.74|113.94|3
1655891680000|2022-06-22 09:54:40|115.75|113.95|115.74|113.94|115.75|113.95|115.74|113.94|4
1655891690000|2022-06-22 09:54:50|115.75|113.95|115.73|113.93|115.76|113.96|115.72|113.92|9
1655891700000|2022-06-22 09:55:00|115.74|113.94|115.73|113.93|115.74|113.94|115.73|113.93|2
1655891710000|2022-06-22 09:55:10|115.74|113.94|115.75|113.95|115.75|113.95|115.73|113.93|6
1655891720000|2022-06-22 09:55:20|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1655891730000|2022-06-22 09:55:30|115.75|113.95|115.75|113.95|115.81|114.01|115.75|113.95|13
1655891740000|2022-06-22 09:55:40|115.74|113.94|115.71|113.91|115.74|113.94|115.71|113.91|5
1655891750000|2022-06-22 09:55:50|115.72|113.92|115.58|113.78|115.72|113.92|115.58|113.78|11
1655891760000|2022-06-22 09:56:00|115.59|113.79|115.55|113.75|115.59|113.79|115.55|113.75|8
1655891770000|2022-06-22 09:56:10|115.56|113.76|115.53|113.73|115.56|113.76|115.53|113.73|5
1655891780000|2022-06-22 09:56:20|115.54|113.74|115.47|113.67|115.54|113.74|115.46|113.66|8
1655891790000|2022-06-22 09:56:30|115.49|113.69|115.54|113.74|115.55|113.75|115.47|113.67|7
1655891800000|2022-06-22 09:56:40|115.58|113.78|115.61|113.81|115.61|113.81|115.57|113.77|7
1655891820000|2022-06-22 09:57:00|115.58|113.78|115.62|113.82|115.62|113.82|115.56|113.76|5
1655891830000|2022-06-22 09:57:10|115.6|113.8|115.66|113.86|115.66|113.86|115.56|113.76|11
1655891840000|2022-06-22 09:57:20|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1655891850000|2022-06-22 09:57:30|115.64|113.84|115.65|113.85|115.66|113.86|115.6|113.8|11
1655891860000|2022-06-22 09:57:40|115.71|113.91|115.72|113.92|115.73|113.93|115.68|113.88|8
1655891870000|2022-06-22 09:57:50|115.71|113.91|115.71|113.91|115.71|113.91|115.71|113.91|1
1655891880000|2022-06-22 09:58:00|115.69|113.89|115.67|113.87|115.69|113.89|115.67|113.87|5
1655891890000|2022-06-22 09:58:10|115.68|113.88|115.74|113.94|115.74|113.94|115.68|113.88|5
1655891900000|2022-06-22 09:58:20|115.76|113.96|115.76|113.96|115.78|113.98|115.75|113.95|8
1655891910000|2022-06-22 09:58:30|115.75|113.95|115.76|113.96|115.76|113.96|115.73|113.93|3
1655891920000|2022-06-22 09:58:40|115.77|113.97|115.76|113.96|115.77|113.97|115.75|113.95|5
1655891930000|2022-06-22 09:58:50|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1655891940000|2022-06-22 09:59:00|115.74|113.94|115.75|113.95|115.75|113.95|115.73|113.93|5
1655891950000|2022-06-22 09:59:10|115.74|113.94|115.7|113.9|115.74|113.94|115.7|113.9|8
1655891960000|2022-06-22 09:59:20|115.71|113.91|115.73|113.93|115.74|113.94|115.71|113.91|7
1655891970000|2022-06-22 09:59:30|115.74|113.94|115.72|113.92|115.74|113.94|115.72|113.92|9
1655891980000|2022-06-22 09:59:40|115.73|113.93|115.76|113.96|115.77|113.97|115.73|113.93|9
1655891990000|2022-06-22 09:59:50|115.75|113.95|115.73|113.93|115.77|113.97|115.73|113.93|17
1655892000000|2022-06-22 10:00:00|115.72|113.92|115.71|113.91|115.72|113.92|115.71|113.91|2
1655892010000|2022-06-22 10:00:10|115.7|113.9|115.53|113.73|115.7|113.9|115.5|113.7|14
1655892020000|2022-06-22 10:00:20|115.55|113.75|115.65|113.85|115.65|113.85|115.53|113.73|17
1655892030000|2022-06-22 10:00:30|115.64|113.84|115.67|113.87|115.68|113.88|115.64|113.84|6
1655892040000|2022-06-22 10:00:40|115.7|113.9|115.79|113.99|115.81|114.01|115.7|113.9|11
1655892050000|2022-06-22 10:00:50|115.77|113.97|115.77|113.97|115.79|113.99|115.77|113.97|4
1655892060000|2022-06-22 10:01:00|115.76|113.96|115.73|113.93|115.76|113.96|115.73|113.93|3
1655892070000|2022-06-22 10:01:10|115.72|113.92|115.75|113.95|115.75|113.95|115.68|113.88|12
1655892080000|2022-06-22 10:01:20|115.77|113.97|115.72|113.92|115.81|114.01|115.72|113.92|8
1655892090000|2022-06-22 10:01:30|115.73|113.93|115.69|113.89|115.73|113.93|115.69|113.89|5
1655892100000|2022-06-22 10:01:40|115.68|113.88|115.54|113.74|115.68|113.88|115.54|113.74|9
1655892110000|2022-06-22 10:01:50|115.53|113.73|115.5|113.7|115.54|113.74|115.45|113.65|14
1655892120000|2022-06-22 10:02:00|115.49|113.69|115.35|113.55|115.5|113.7|115.35|113.55|11
1655892130000|2022-06-22 10:02:10|115.32|113.52|115.32|113.52|115.32|113.52|115.27|113.47|12
1655892140000|2022-06-22 10:02:20|115.33|113.53|115.4|113.6|115.41|113.61|115.33|113.53|18
1655892150000|2022-06-22 10:02:30|115.39|113.59|115.39|113.59|115.41|113.61|115.38|113.58|9
1655892160000|2022-06-22 10:02:40|115.38|113.58|115.39|113.59|115.4|113.6|115.38|113.58|7
1655892170000|2022-06-22 10:02:50|115.41|113.61|115.41|113.61|115.41|113.61|115.39|113.59|5
1655892180000|2022-06-22 10:03:00|115.42|113.62|115.52|113.72|115.52|113.72|115.41|113.61|10
1655892190000|2022-06-22 10:03:10|115.53|113.73|115.5|113.7|115.53|113.73|115.48|113.68|10
1655892200000|2022-06-22 10:03:20|115.51|113.71|115.32|113.52|115.51|113.71|115.32|113.52|12
1655892210000|2022-06-22 10:03:30|115.33|113.53|115.53|113.73|115.54|113.74|115.33|113.53|13
1655892220000|2022-06-22 10:03:40|115.5|113.7|115.53|113.73|115.53|113.73|115.5|113.7|9
1655892230000|2022-06-22 10:03:50|115.54|113.74|115.55|113.75|115.57|113.77|115.53|113.73|8
1655892240000|2022-06-22 10:04:00|115.57|113.77|115.54|113.74|115.58|113.78|115.54|113.74|8
1655892250000|2022-06-22 10:04:10|115.53|113.73|115.44|113.64|115.53|113.73|115.43|113.63|8
1655892260000|2022-06-22 10:04:20|115.43|113.63|115.47|113.67|115.47|113.67|115.43|113.63|4
1655892270000|2022-06-22 10:04:30|115.48|113.68|115.47|113.67|115.49|113.69|115.46|113.66|8
1655892280000|2022-06-22 10:04:40|115.46|113.66|115.51|113.71|115.51|113.71|115.46|113.66|4
1655892290000|2022-06-22 10:04:50|115.53|113.73|115.51|113.71|115.53|113.73|115.49|113.69|6
1655892300000|2022-06-22 10:05:00|115.52|113.72|115.61|113.81|115.64|113.84|115.52|113.72|16
1655892310000|2022-06-22 10:05:10|115.62|113.82|115.62|113.82|115.63|113.83|115.59|113.79|11
1655892320000|2022-06-22 10:05:20|115.61|113.81|115.6|113.8|115.63|113.83|115.6|113.8|6
1655892330000|2022-06-22 10:05:30|115.55|113.75|115.53|113.73|115.56|113.76|115.53|113.73|7
1655892340000|2022-06-22 10:05:40|115.54|113.74|115.59|113.79|115.59|113.79|115.53|113.73|8
1655892350000|2022-06-22 10:05:50|115.6|113.8|115.6|113.8|115.62|113.82|115.6|113.8|7
1655892360000|2022-06-22 10:06:00|115.59|113.79|115.56|113.76|115.6|113.8|115.55|113.75|10
1655892370000|2022-06-22 10:06:10|115.57|113.77|115.59|113.79|115.59|113.79|115.56|113.76|6
1655892380000|2022-06-22 10:06:20|115.6|113.8|115.61|113.81|115.62|113.82|115.59|113.79|8
1655892390000|2022-06-22 10:06:30|115.6|113.8|115.61|113.81|115.61|113.81|115.6|113.8|2
1655892400000|2022-06-22 10:06:40|115.6|113.8|115.61|113.81|115.62|113.82|115.6|113.8|8
1655892410000|2022-06-22 10:06:50|115.6|113.8|115.57|113.77|115.6|113.8|115.56|113.76|6
1655892420000|2022-06-22 10:07:00|115.56|113.76|115.59|113.79|115.6|113.8|115.56|113.76|7
1655892430000|2022-06-22 10:07:10|115.6|113.8|115.53|113.73|115.6|113.8|115.53|113.73|10
1655892440000|2022-06-22 10:07:20|115.54|113.74|115.54|113.74|115.55|113.75|115.54|113.74|3
1655892450000|2022-06-22 10:07:30|115.55|113.75|115.57|113.77|115.58|113.78|115.55|113.75|9
1655892460000|2022-06-22 10:07:40|115.58|113.78|115.61|113.81|115.62|113.82|115.58|113.78|5
1655892470000|2022-06-22 10:07:50|115.62|113.82|115.61|113.81|115.62|113.82|115.61|113.81|2
1655892480000|2022-06-22 10:08:00|115.62|113.82|115.61|113.81|115.62|113.82|115.6|113.8|6
1655892490000|2022-06-22 10:08:10|115.6|113.8|115.6|113.8|115.61|113.81|115.6|113.8|3
1655892500000|2022-06-22 10:08:20|115.59|113.79|115.55|113.75|115.59|113.79|115.55|113.75|3
1655892510000|2022-06-22 10:08:30|115.54|113.74|115.55|113.75|115.55|113.75|115.54|113.74|2
1655892520000|2022-06-22 10:08:40|115.56|113.76|115.57|113.77|115.61|113.81|115.56|113.76|8
1655892530000|2022-06-22 10:08:50|115.58|113.78|115.59|113.79|115.6|113.8|115.58|113.78|3
1655892540000|2022-06-22 10:09:00|115.6|113.8|115.58|113.78|115.6|113.8|115.58|113.78|3
1655892550000|2022-06-22 10:09:10|115.57|113.77|115.56|113.76|115.57|113.77|115.55|113.75|5
1655892570000|2022-06-22 10:09:30|115.6|113.8|115.61|113.81|115.63|113.83|115.6|113.8|5
1655892580000|2022-06-22 10:09:40|115.6|113.8|115.65|113.85|115.66|113.86|115.59|113.79|15
1655892590000|2022-06-22 10:09:50|115.64|113.84|115.64|113.84|115.65|113.85|115.62|113.82|14
1655892600000|2022-06-22 10:10:00|115.63|113.83|115.63|113.83|115.66|113.86|115.63|113.83|12
1655892610000|2022-06-22 10:10:10|115.64|113.84|115.79|113.99|115.84|114.04|115.64|113.84|16
1655892620000|2022-06-22 10:10:20|115.8|114|115.8|114|115.81|114.01|115.78|113.98|7
1655892630000|2022-06-22 10:10:30|115.81|114.01|115.72|113.92|115.81|114.01|115.72|113.92|14
1655892640000|2022-06-22 10:10:40|115.71|113.91|115.56|113.76|115.71|113.91|115.55|113.75|13
1655892650000|2022-06-22 10:10:50|115.55|113.75|115.54|113.74|115.56|113.76|115.54|113.74|12
1655892660000|2022-06-22 10:11:00|115.48|113.68|115.47|113.67|115.51|113.71|115.45|113.65|17
1655892670000|2022-06-22 10:11:10|115.46|113.66|115.64|113.84|115.65|113.85|115.46|113.66|11
1655892680000|2022-06-22 10:11:20|115.65|113.85|115.64|113.84|115.65|113.85|115.63|113.83|9
1655892690000|2022-06-22 10:11:30|115.63|113.83|115.64|113.84|115.64|113.84|115.62|113.82|3
1655892700000|2022-06-22 10:11:40|115.63|113.83|115.63|113.83|115.64|113.84|115.63|113.83|3
1655892710000|2022-06-22 10:11:50|115.64|113.84|115.54|113.74|115.64|113.84|115.54|113.74|7
1655892720000|2022-06-22 10:12:00|115.53|113.73|115.49|113.69|115.53|113.73|115.48|113.68|6
1655892730000|2022-06-22 10:12:10|115.5|113.7|115.52|113.72|115.55|113.75|115.5|113.7|11
1655892740000|2022-06-22 10:12:20|115.51|113.71|115.59|113.79|115.62|113.82|115.51|113.71|10
1655892750000|2022-06-22 10:12:30|115.58|113.78|115.52|113.72|115.58|113.78|115.52|113.72|5
1655892760000|2022-06-22 10:12:40|115.51|113.71|115.47|113.67|115.51|113.71|115.46|113.66|3
1655892770000|2022-06-22 10:12:50|115.46|113.66|115.47|113.67|115.47|113.67|115.45|113.65|10
1655892780000|2022-06-22 10:13:00|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1655892790000|2022-06-22 10:13:10|115.47|113.67|115.44|113.64|115.48|113.68|115.44|113.64|9
1655892800000|2022-06-22 10:13:20|115.43|113.63|115.43|113.63|115.43|113.63|115.36|113.56|11
1655892810000|2022-06-22 10:13:30|115.44|113.64|115.42|113.62|115.44|113.64|115.42|113.62|7
1655892820000|2022-06-22 10:13:40|115.41|113.61|115.39|113.59|115.41|113.61|115.39|113.59|7
1655892830000|2022-06-22 10:13:50|115.37|113.57|115.42|113.62|115.42|113.62|115.37|113.57|3
1655892840000|2022-06-22 10:14:00|115.43|113.63|115.42|113.62|115.43|113.63|115.42|113.62|2
1655892850000|2022-06-22 10:14:10|115.43|113.63|115.43|113.63|115.44|113.64|115.43|113.63|5
1655892860000|2022-06-22 10:14:20|115.42|113.62|115.41|113.61|115.42|113.62|115.37|113.57|8
1655892870000|2022-06-22 10:14:30|115.4|113.6|115.41|113.61|115.41|113.61|115.4|113.6|2
1655892880000|2022-06-22 10:14:40|115.4|113.6|115.38|113.58|115.4|113.6|115.35|113.55|13
1655892890000|2022-06-22 10:14:50|115.39|113.59|115.38|113.58|115.39|113.59|115.37|113.57|10
1655892900000|2022-06-22 10:15:00|115.37|113.57|115.38|113.58|115.39|113.59|115.37|113.57|8
1655892910000|2022-06-22 10:15:10|115.39|113.59|115.53|113.73|115.54|113.74|115.38|113.58|9
1655892920000|2022-06-22 10:15:20|115.52|113.72|115.47|113.67|115.52|113.72|115.43|113.63|9
1655892930000|2022-06-22 10:15:30|115.49|113.69|115.55|113.75|115.56|113.76|115.49|113.69|11
1655892940000|2022-06-22 10:15:40|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|2
1655892950000|2022-06-22 10:15:50|115.54|113.74|115.58|113.78|115.59|113.79|115.53|113.73|4
1655892960000|2022-06-22 10:16:00|115.57|113.77|115.55|113.75|115.57|113.77|115.55|113.75|7
1655892970000|2022-06-22 10:16:10|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1655892990000|2022-06-22 10:16:30|115.56|113.76|115.54|113.74|115.58|113.78|115.54|113.74|5
1655893000000|2022-06-22 10:16:40|115.52|113.72|115.48|113.68|115.52|113.72|115.48|113.68|6
1655893010000|2022-06-22 10:16:50|115.49|113.69|115.52|113.72|115.54|113.74|115.48|113.68|8
1655893020000|2022-06-22 10:17:00|115.51|113.71|115.46|113.66|115.51|113.71|115.46|113.66|8
1655893030000|2022-06-22 10:17:10|115.45|113.65|115.44|113.64|115.45|113.65|115.44|113.64|2
1655893040000|2022-06-22 10:17:20|115.37|113.57|115.44|113.64|115.45|113.65|115.36|113.56|7
1655893050000|2022-06-22 10:17:30|115.45|113.65|115.42|113.62|115.46|113.66|115.42|113.62|10
1655893060000|2022-06-22 10:17:40|115.43|113.63|115.42|113.62|115.43|113.63|115.42|113.62|2
1655893070000|2022-06-22 10:17:50|115.43|113.63|115.42|113.62|115.43|113.63|115.42|113.62|2
1655893080000|2022-06-22 10:18:00|115.41|113.61|115.37|113.57|115.43|113.63|115.37|113.57|6
1655893090000|2022-06-22 10:18:10|115.36|113.56|115.36|113.56|115.36|113.56|115.35|113.55|3
1655893100000|2022-06-22 10:18:20|115.37|113.57|115.31|113.51|115.37|113.57|115.31|113.51|3
1655893110000|2022-06-22 10:18:30|115.33|113.53|115.33|113.53|115.33|113.53|115.33|113.53|1
1655893120000|2022-06-22 10:18:40|115.34|113.54|115.34|113.54|115.36|113.56|115.34|113.54|7
1655893130000|2022-06-22 10:18:50|115.33|113.53|115.34|113.54|115.34|113.54|115.33|113.53|4
1655893140000|2022-06-22 10:19:00|115.32|113.52|115.35|113.55|115.35|113.55|115.32|113.52|5
1655893150000|2022-06-22 10:19:10|115.38|113.58|115.36|113.56|115.38|113.58|115.34|113.54|10
1655893160000|2022-06-22 10:19:20|115.37|113.57|115.39|113.59|115.39|113.59|115.36|113.56|6
1655893170000|2022-06-22 10:19:30|115.37|113.57|115.41|113.61|115.41|113.61|115.37|113.57|8
1655893180000|2022-06-22 10:19:40|115.4|113.6|115.34|113.54|115.4|113.6|115.34|113.54|4
1655893190000|2022-06-22 10:19:50|115.35|113.55|115.4|113.6|115.4|113.6|115.35|113.55|5
1655893200000|2022-06-22 10:20:00|115.39|113.59|115.39|113.59|115.4|113.6|115.39|113.59|5
1655893210000|2022-06-22 10:20:10|115.38|113.58|115.37|113.57|115.38|113.58|115.37|113.57|2
1655893220000|2022-06-22 10:20:20|115.36|113.56|115.35|113.55|115.36|113.56|115.35|113.55|2
1655893230000|2022-06-22 10:20:30|115.34|113.54|115.34|113.54|115.36|113.56|115.32|113.52|8
1655893240000|2022-06-22 10:20:40|115.32|113.52|115.34|113.54|115.34|113.54|115.32|113.52|3
1655893250000|2022-06-22 10:20:50|115.35|113.55|115.38|113.58|115.38|113.58|115.35|113.55|4
1655893260000|2022-06-22 10:21:00|115.4|113.6|115.35|113.55|115.4|113.6|115.35|113.55|4
1655893270000|2022-06-22 10:21:10|115.36|113.56|115.34|113.54|115.37|113.57|115.34|113.54|6
1655893280000|2022-06-22 10:21:20|115.33|113.53|115.36|113.56|115.36|113.56|115.33|113.53|3
1655893290000|2022-06-22 10:21:30|115.35|113.55|115.35|113.55|115.35|113.55|115.33|113.53|5
1655893300000|2022-06-22 10:21:40|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|2
1655893310000|2022-06-22 10:21:50|115.37|113.57|115.35|113.55|115.37|113.57|115.35|113.55|3
1655893320000|2022-06-22 10:22:00|115.34|113.54|115.44|113.64|115.44|113.64|115.34|113.54|10
1655893330000|2022-06-22 10:22:10|115.41|113.61|115.4|113.6|115.41|113.61|115.39|113.59|3
1655893340000|2022-06-22 10:22:20|115.41|113.61|115.38|113.58|115.41|113.61|115.38|113.58|3
1655893350000|2022-06-22 10:22:30|115.39|113.59|115.39|113.59|115.39|113.59|115.39|113.59|1
1655893360000|2022-06-22 10:22:40|115.4|113.6|115.37|113.57|115.4|113.6|115.37|113.57|8
1655893370000|2022-06-22 10:22:50|115.38|113.58|115.38|113.58|115.38|113.58|115.38|113.58|1
1655893380000|2022-06-22 10:23:00|115.37|113.57|115.37|113.57|115.37|113.57|115.37|113.57|1
1655893390000|2022-06-22 10:23:10|115.38|113.58|115.37|113.57|115.38|113.58|115.37|113.57|2
1655893400000|2022-06-22 10:23:20|115.35|113.55|115.38|113.58|115.38|113.58|115.35|113.55|6
1655893410000|2022-06-22 10:23:30|115.37|113.57|115.25|113.45|115.37|113.57|115.25|113.45|3
1655893420000|2022-06-22 10:23:40|115.27|113.47|115.25|113.45|115.27|113.47|115.25|113.45|3
1655893430000|2022-06-22 10:23:50|115.27|113.47|115.3|113.5|115.31|113.51|115.26|113.46|7
1655893440000|2022-06-22 10:24:00|115.29|113.49|115.29|113.49|115.3|113.5|115.28|113.48|5
1655893450000|2022-06-22 10:24:10|115.28|113.48|115.28|113.48|115.28|113.48|115.27|113.47|3
1655893460000|2022-06-22 10:24:20|115.27|113.47|115.27|113.47|115.27|113.47|115.27|113.47|1
1655893470000|2022-06-22 10:24:30|115.26|113.46|115.24|113.44|115.26|113.46|115.24|113.44|2
1655893480000|2022-06-22 10:24:40|115.23|113.43|115.15|113.35|115.23|113.43|115.15|113.35|7
1655893490000|2022-06-22 10:24:50|115.16|113.36|115.15|113.35|115.16|113.36|115.15|113.35|2
1655893500000|2022-06-22 10:25:00|115.16|113.36|115.19|113.39|115.19|113.39|115.16|113.36|8
1655893510000|2022-06-22 10:25:10|115.18|113.38|115.23|113.43|115.23|113.43|115.17|113.37|4
1655893520000|2022-06-22 10:25:20|115.24|113.44|115.36|113.56|115.36|113.56|115.24|113.44|9
1655893530000|2022-06-22 10:25:30|115.35|113.55|115.36|113.56|115.36|113.56|115.3|113.5|8
1655893540000|2022-06-22 10:25:40|115.38|113.58|115.35|113.55|115.38|113.58|115.34|113.54|6
1655893550000|2022-06-22 10:25:50|115.36|113.56|115.38|113.58|115.38|113.58|115.36|113.56|3
1655893560000|2022-06-22 10:26:00|115.37|113.57|115.36|113.56|115.37|113.57|115.36|113.56|2
1655893570000|2022-06-22 10:26:10|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|2
1655893580000|2022-06-22 10:26:20|115.39|113.59|115.36|113.56|115.4|113.6|115.36|113.56|6
1655893590000|2022-06-22 10:26:30|115.37|113.57|115.35|113.55|115.37|113.57|115.35|113.55|5
1655893600000|2022-06-22 10:26:40|115.34|113.54|115.35|113.55|115.35|113.55|115.34|113.54|2
1655893610000|2022-06-22 10:26:50|115.34|113.54|115.15|113.35|115.34|113.54|115.15|113.35|9
1655893620000|2022-06-22 10:27:00|115.14|113.34|115.13|113.33|115.14|113.34|115.11|113.31|7
1655893630000|2022-06-22 10:27:10|115.12|113.32|115.12|113.32|115.13|113.33|115.11|113.31|4
1655893640000|2022-06-22 10:27:20|115.13|113.33|115.11|113.31|115.13|113.33|115.11|113.31|6
1655893650000|2022-06-22 10:27:30|115.12|113.32|115.12|113.32|115.12|113.32|115.12|113.32|1
1655893660000|2022-06-22 10:27:40|115.13|113.33|115|113.2|115.13|113.33|114.97|113.17|16
1655893670000|2022-06-22 10:27:50|114.99|113.19|115.02|113.22|115.02|113.22|114.99|113.19|11
1655893680000|2022-06-22 10:28:00|115.01|113.21|115|113.2|115.01|113.21|115|113.2|2
1655893690000|2022-06-22 10:28:10|114.93|113.13|114.92|113.12|114.93|113.13|114.9|113.1|9
1655893700000|2022-06-22 10:28:20|114.94|113.14|114.95|113.15|114.96|113.16|114.94|113.14|4
1655893710000|2022-06-22 10:28:30|114.94|113.14|115.1|113.3|115.12|113.32|114.92|113.12|9
1655893720000|2022-06-22 10:28:40|115.05|113.25|115.07|113.27|115.08|113.28|115.05|113.25|4
1655893730000|2022-06-22 10:28:50|115.09|113.29|115.25|113.45|115.26|113.46|115.08|113.28|14
1655893740000|2022-06-22 10:29:00|115.24|113.44|115.24|113.44|115.24|113.44|115.22|113.42|7
1655893750000|2022-06-22 10:29:10|115.23|113.43|115.22|113.42|115.23|113.43|115.15|113.35|8
1655893760000|2022-06-22 10:29:20|115.24|113.44|115.26|113.46|115.26|113.46|115.24|113.44|3
1655893770000|2022-06-22 10:29:30|115.27|113.47|115.31|113.51|115.32|113.52|115.27|113.47|6
1655893780000|2022-06-22 10:29:40|115.3|113.5|115.34|113.54|115.34|113.54|115.25|113.45|9
1655893790000|2022-06-22 10:29:50|115.33|113.53|115.33|113.53|115.34|113.54|115.33|113.53|3
1655893800000|2022-06-22 10:30:00|115.34|113.54|115.5|113.7|115.52|113.72|115.34|113.54|10
1655893810000|2022-06-22 10:30:10|115.48|113.68|115.31|113.51|115.48|113.68|115.3|113.5|15
1655893820000|2022-06-22 10:30:20|115.33|113.53|115.42|113.62|115.43|113.63|115.33|113.53|7
1655893830000|2022-06-22 10:30:30|115.44|113.64|115.43|113.63|115.44|113.64|115.37|113.57|10
1655893840000|2022-06-22 10:30:40|115.44|113.64|115.47|113.67|115.47|113.67|115.44|113.64|11
1655893850000|2022-06-22 10:30:50|115.49|113.69|115.5|113.7|115.5|113.7|115.43|113.63|19
1655893860000|2022-06-22 10:31:00|115.51|113.71|115.49|113.69|115.51|113.71|115.49|113.69|6
1655893870000|2022-06-22 10:31:10|115.48|113.68|115.49|113.69|115.49|113.69|115.47|113.67|4
1655893880000|2022-06-22 10:31:20|115.48|113.68|115.53|113.73|115.53|113.73|115.48|113.68|5
1655893890000|2022-06-22 10:31:30|115.56|113.76|115.52|113.72|115.56|113.76|115.52|113.72|4
1655893900000|2022-06-22 10:31:40|115.53|113.73|115.54|113.74|115.56|113.76|115.53|113.73|8
1655893910000|2022-06-22 10:31:50|115.53|113.73|115.53|113.73|115.53|113.73|115.53|113.73|1
1655893920000|2022-06-22 10:32:00|115.52|113.72|115.55|113.75|115.55|113.75|115.52|113.72|4
1655893940000|2022-06-22 10:32:20|115.56|113.76|115.53|113.73|115.56|113.76|115.52|113.72|8
1655893950000|2022-06-22 10:32:30|115.54|113.74|115.56|113.76|115.56|113.76|115.54|113.74|3
1655893960000|2022-06-22 10:32:40|115.57|113.77|115.55|113.75|115.58|113.78|115.55|113.75|9
1655893980000|2022-06-22 10:33:00|115.56|113.76|115.55|113.75|115.56|113.76|115.55|113.75|2
1655894020000|2022-06-22 10:33:40|115.54|113.74|115.54|113.74|115.54|113.74|115.53|113.73|3
1655894040000|2022-06-22 10:34:00|115.55|113.75|115.58|113.78|115.59|113.79|115.55|113.75|4
1655894060000|2022-06-22 10:34:20|115.59|113.79|115.61|113.81|115.61|113.81|115.59|113.79|4
1655894070000|2022-06-22 10:34:30|115.6|113.8|115.59|113.79|115.6|113.8|115.59|113.79|2
1655894080000|2022-06-22 10:34:40|115.6|113.8|115.52|113.72|115.6|113.8|115.52|113.72|6
1655894090000|2022-06-22 10:34:50|115.53|113.73|115.51|113.71|115.55|113.75|115.51|113.71|11
1655894100000|2022-06-22 10:35:00|115.48|113.68|115.36|113.56|115.53|113.73|115.34|113.54|13
1655894110000|2022-06-22 10:35:10|115.35|113.55|115.3|113.5|115.39|113.59|115.3|113.5|8
1655894120000|2022-06-22 10:35:20|115.31|113.51|115.37|113.57|115.37|113.57|115.31|113.51|6
1655894130000|2022-06-22 10:35:30|115.38|113.58|115.44|113.64|115.44|113.64|115.38|113.58|7
1655894140000|2022-06-22 10:35:40|115.46|113.66|115.44|113.64|115.46|113.66|115.42|113.62|5
1655894150000|2022-06-22 10:35:50|115.45|113.65|115.41|113.61|115.45|113.65|115.41|113.61|15
1655894160000|2022-06-22 10:36:00|115.42|113.62|115.46|113.66|115.46|113.66|115.41|113.61|15
1655894170000|2022-06-22 10:36:10|115.47|113.67|115.47|113.67|115.48|113.68|115.47|113.67|7
1655894180000|2022-06-22 10:36:20|115.48|113.68|115.53|113.73|115.53|113.73|115.44|113.64|15
1655894190000|2022-06-22 10:36:30|115.54|113.74|115.53|113.73|115.55|113.75|115.52|113.72|5
1655894200000|2022-06-22 10:36:40|115.54|113.74|115.51|113.71|115.54|113.74|115.51|113.71|8
1655894210000|2022-06-22 10:36:50|115.5|113.7|115.49|113.69|115.5|113.7|115.48|113.68|4
1655894220000|2022-06-22 10:37:00|115.48|113.68|115.46|113.66|115.48|113.68|115.45|113.65|10
1655894230000|2022-06-22 10:37:10|115.47|113.67|115.48|113.68|115.49|113.69|115.47|113.67|5
1655894240000|2022-06-22 10:37:20|115.47|113.67|115.32|113.52|115.48|113.68|115.32|113.52|8
1655894250000|2022-06-22 10:37:30|115.33|113.53|115.37|113.57|115.37|113.57|115.32|113.52|9
1655894260000|2022-06-22 10:37:40|115.38|113.58|115.39|113.59|115.43|113.63|115.38|113.58|9
1655894270000|2022-06-22 10:37:50|115.32|113.52|115.25|113.45|115.32|113.52|115.25|113.45|9
1655894280000|2022-06-22 10:38:00|115.24|113.44|115.24|113.44|115.24|113.44|115.24|113.44|1
1655894290000|2022-06-22 10:38:10|115.23|113.43|115.22|113.42|115.23|113.43|115.16|113.36|12
1655894300000|2022-06-22 10:38:20|115.23|113.43|115.23|113.43|115.23|113.43|115.23|113.43|1
1655894310000|2022-06-22 10:38:30|115.22|113.42|115.21|113.41|115.22|113.42|115.19|113.39|8
1655894320000|2022-06-22 10:38:40|115.17|113.37|115.17|113.37|115.21|113.41|115.17|113.37|18
1655894330000|2022-06-22 10:38:50|115.16|113.36|115.14|113.34|115.16|113.36|115.13|113.33|4
1655894340000|2022-06-22 10:39:00|115.15|113.35|115.21|113.41|115.22|113.42|115.15|113.35|5
1655894350000|2022-06-22 10:39:10|115.22|113.42|115.36|113.56|115.36|113.56|115.21|113.41|10
1655894360000|2022-06-22 10:39:20|115.51|113.71|115.46|113.66|115.51|113.71|115.46|113.66|8
1655894370000|2022-06-22 10:39:30|115.42|113.62|115.47|113.67|115.47|113.67|115.41|113.61|11
1655894380000|2022-06-22 10:39:40|115.48|113.68|115.48|113.68|115.51|113.71|115.47|113.67|8
1655894390000|2022-06-22 10:39:50|115.49|113.69|115.38|113.58|115.49|113.69|115.38|113.58|12
1655894400000|2022-06-22 10:40:00|115.37|113.57|115.32|113.52|115.37|113.57|115.31|113.51|11
1655894410000|2022-06-22 10:40:10|115.33|113.53|115.31|113.51|115.35|113.55|115.3|113.5|12
1655894420000|2022-06-22 10:40:20|115.3|113.5|115.31|113.51|115.33|113.53|115.3|113.5|11
1655894430000|2022-06-22 10:40:30|115.32|113.52|115.35|113.55|115.35|113.55|115.32|113.52|2
1655894440000|2022-06-22 10:40:40|115.36|113.56|115.33|113.53|115.39|113.59|115.33|113.53|10
1655894450000|2022-06-22 10:40:50|115.35|113.55|115.38|113.58|115.38|113.58|115.33|113.53|8
1655894460000|2022-06-22 10:41:00|115.39|113.59|115.44|113.64|115.47|113.67|115.39|113.59|14
1655894470000|2022-06-22 10:41:10|115.43|113.63|115.45|113.65|115.45|113.65|115.43|113.63|3
1655894480000|2022-06-22 10:41:20|115.46|113.66|115.44|113.64|115.46|113.66|115.44|113.64|3
1655894490000|2022-06-22 10:41:30|115.43|113.63|115.35|113.55|115.43|113.63|115.35|113.55|8
1655894500000|2022-06-22 10:41:40|115.34|113.54|115.32|113.52|115.34|113.54|115.31|113.51|8
1655894510000|2022-06-22 10:41:50|115.33|113.53|115.32|113.52|115.33|113.53|115.32|113.52|2
1655894520000|2022-06-22 10:42:00|115.31|113.51|115.27|113.47|115.34|113.54|115.27|113.47|10
1655894530000|2022-06-22 10:42:10|115.26|113.46|115.18|113.38|115.26|113.46|115.17|113.37|6
1655894540000|2022-06-22 10:42:20|115.17|113.37|115.18|113.38|115.18|113.38|115.15|113.35|5
1655894550000|2022-06-22 10:42:30|115.16|113.36|115.18|113.38|115.18|113.38|115.16|113.36|3
1655894560000|2022-06-22 10:42:40|115.19|113.39|115.25|113.45|115.26|113.46|115.19|113.39|9
1655894570000|2022-06-22 10:42:50|115.24|113.44|115.24|113.44|115.25|113.45|115.24|113.44|5
1655894580000|2022-06-22 10:43:00|115.23|113.43|115.29|113.49|115.32|113.52|115.21|113.41|16
1655894590000|2022-06-22 10:43:10|115.28|113.48|115.28|113.48|115.29|113.49|115.24|113.44|10
1655894600000|2022-06-22 10:43:20|115.25|113.45|115.27|113.47|115.27|113.47|115.24|113.44|7
1655894610000|2022-06-22 10:43:30|115.26|113.46|115.26|113.46|115.27|113.47|115.25|113.45|6
1655894620000|2022-06-22 10:43:40|115.25|113.45|115.22|113.42|115.25|113.45|115.2|113.4|10
1655894630000|2022-06-22 10:43:50|115.19|113.39|115.24|113.44|115.24|113.44|115.18|113.38|5
1655894640000|2022-06-22 10:44:00|115.27|113.47|115.29|113.49|115.29|113.49|115.27|113.47|7
1655894650000|2022-06-22 10:44:10|115.3|113.5|115.36|113.56|115.36|113.56|115.3|113.5|4
1655894660000|2022-06-22 10:44:20|115.35|113.55|115.28|113.48|115.35|113.55|115.27|113.47|12
1655894670000|2022-06-22 10:44:30|115.27|113.47|115.27|113.47|115.27|113.47|115.27|113.47|1
1655894680000|2022-06-22 10:44:40|115.28|113.48|115.25|113.45|115.28|113.48|115.24|113.44|6
1655894690000|2022-06-22 10:44:50|115.26|113.46|115.27|113.47|115.27|113.47|115.26|113.46|2
1655894700000|2022-06-22 10:45:00|115.24|113.44|115.35|113.55|115.35|113.55|115.23|113.43|9
1655894710000|2022-06-22 10:45:10|115.37|113.57|115.32|113.52|115.38|113.58|115.32|113.52|10
1655894720000|2022-06-22 10:45:20|115.31|113.51|115.28|113.48|115.31|113.51|115.27|113.47|4
1655894730000|2022-06-22 10:45:30|115.29|113.49|115.28|113.48|115.29|113.49|115.28|113.48|2
1655894740000|2022-06-22 10:45:40|115.27|113.47|115.24|113.44|115.28|113.48|115.24|113.44|9
1655894750000|2022-06-22 10:45:50|115.23|113.43|115.26|113.46|115.26|113.46|115.22|113.42|7
1655894760000|2022-06-22 10:46:00|115.25|113.45|115.22|113.42|115.25|113.45|115.22|113.42|3
1655894770000|2022-06-22 10:46:10|115.21|113.41|115.13|113.33|115.21|113.41|115.13|113.33|7
1655894780000|2022-06-22 10:46:20|115.12|113.32|115.06|113.26|115.12|113.32|115.06|113.26|7
1655894790000|2022-06-22 10:46:30|115.05|113.25|114.98|113.18|115.05|113.25|114.98|113.18|14
1655894800000|2022-06-22 10:46:40|114.97|113.17|114.98|113.18|115.01|113.21|114.97|113.17|10
1655894810000|2022-06-22 10:46:50|114.97|113.17|115.05|113.25|115.06|113.26|114.97|113.17|9
1655894830000|2022-06-22 10:47:10|115.06|113.26|115.09|113.29|115.11|113.31|115.05|113.25|11
1655894840000|2022-06-22 10:47:20|115.08|113.28|115.11|113.31|115.11|113.31|115.08|113.28|6
1655894850000|2022-06-22 10:47:30|115.13|113.33|115.12|113.32|115.14|113.34|115.12|113.32|4
1655894860000|2022-06-22 10:47:40|115.11|113.31|115.12|113.32|115.12|113.32|115.11|113.31|2
1655894870000|2022-06-22 10:47:50|115.11|113.31|115.14|113.34|115.15|113.35|115.1|113.3|11
1655894880000|2022-06-22 10:48:00|115.12|113.32|115.17|113.37|115.17|113.37|115.12|113.32|4
1655894890000|2022-06-22 10:48:10|115.18|113.38|115.18|113.38|115.21|113.41|115.15|113.35|11
1655894900000|2022-06-22 10:48:20|115.17|113.37|115.17|113.37|115.17|113.37|115.16|113.36|5
1655894910000|2022-06-22 10:48:30|115.16|113.36|115.22|113.42|115.22|113.42|115.15|113.35|6
1655894920000|2022-06-22 10:48:40|115.21|113.41|115.24|113.44|115.24|113.44|115.2|113.4|8
1655894930000|2022-06-22 10:48:50|115.29|113.49|115.26|113.46|115.31|113.51|115.26|113.46|9
1655894940000|2022-06-22 10:49:00|115.27|113.47|115.28|113.48|115.28|113.48|115.27|113.47|2
1655894950000|2022-06-22 10:49:10|115.31|113.51|115.31|113.51|115.31|113.51|115.31|113.51|1
1655894960000|2022-06-22 10:49:20|115.3|113.5|115.12|113.32|115.3|113.5|115.12|113.32|12
1655894970000|2022-06-22 10:49:30|115.13|113.33|115.18|113.38|115.18|113.38|115.13|113.33|9
1655894980000|2022-06-22 10:49:40|115.19|113.39|115.17|113.37|115.19|113.39|115.17|113.37|3
1655894990000|2022-06-22 10:49:50|115.16|113.36|115.24|113.44|115.24|113.44|115.15|113.35|10
1655895000000|2022-06-22 10:50:00|115.23|113.43|115.18|113.38|115.23|113.43|115.18|113.38|8
1655895010000|2022-06-22 10:50:10|115.19|113.39|115.23|113.43|115.23|113.43|115.18|113.38|7
1655895020000|2022-06-22 10:50:20|115.25|113.45|115.24|113.44|115.25|113.45|115.24|113.44|2
1655895030000|2022-06-22 10:50:30|115.23|113.43|115.25|113.45|115.27|113.47|115.23|113.43|5
1655895040000|2022-06-22 10:50:40|115.24|113.44|115.26|113.46|115.26|113.46|115.24|113.44|7
1655895050000|2022-06-22 10:50:50|115.27|113.47|115.27|113.47|115.27|113.47|115.27|113.47|1
1655895060000|2022-06-22 10:51:00|115.28|113.48|115.43|113.63|115.43|113.63|115.28|113.48|19
1655895070000|2022-06-22 10:51:10|115.44|113.64|115.57|113.77|115.6|113.8|115.43|113.63|13
1655895080000|2022-06-22 10:51:20|115.51|113.71|115.47|113.67|115.53|113.73|115.43|113.63|12
1655895090000|2022-06-22 10:51:30|115.46|113.66|115.44|113.64|115.46|113.66|115.4|113.6|9
1655895100000|2022-06-22 10:51:40|115.45|113.65|115.44|113.64|115.46|113.66|115.43|113.63|7
1655895110000|2022-06-22 10:51:50|115.45|113.65|115.41|113.61|115.47|113.67|115.41|113.61|12
1655895120000|2022-06-22 10:52:00|115.42|113.62|115.41|113.61|115.42|113.62|115.41|113.61|4
1655895130000|2022-06-22 10:52:10|115.42|113.62|115.42|113.62|115.43|113.63|115.42|113.62|3
1655895140000|2022-06-22 10:52:20|115.44|113.64|115.43|113.63|115.47|113.67|115.43|113.63|9
1655895150000|2022-06-22 10:52:30|115.44|113.64|115.44|113.64|115.45|113.65|115.42|113.62|9
1655895160000|2022-06-22 10:52:40|115.43|113.63|115.44|113.64|115.44|113.64|115.43|113.63|2
1655895170000|2022-06-22 10:52:50|115.45|113.65|115.51|113.71|115.51|113.71|115.45|113.65|7
1655895180000|2022-06-22 10:53:00|115.5|113.7|115.45|113.65|115.5|113.7|115.44|113.64|8
1655895190000|2022-06-22 10:53:10|115.44|113.64|115.37|113.57|115.46|113.66|115.37|113.57|11
1655895200000|2022-06-22 10:53:20|115.36|113.56|115.34|113.54|115.36|113.56|115.32|113.52|5
1655895210000|2022-06-22 10:53:30|115.33|113.53|115.43|113.63|115.43|113.63|115.32|113.52|13
1655895220000|2022-06-22 10:53:40|115.44|113.64|115.37|113.57|115.44|113.64|115.37|113.57|7
1655895230000|2022-06-22 10:53:50|115.38|113.58|115.38|113.58|115.39|113.59|115.38|113.58|3
1655895240000|2022-06-22 10:54:00|115.37|113.57|115.31|113.51|115.37|113.57|115.31|113.51|8
1655895250000|2022-06-22 10:54:10|115.33|113.53|115.34|113.54|115.35|113.55|115.32|113.52|6
1655895260000|2022-06-22 10:54:20|115.33|113.53|115.34|113.54|115.35|113.55|115.32|113.52|5
1655895270000|2022-06-22 10:54:30|115.33|113.53|115.34|113.54|115.34|113.54|115.33|113.53|2
1655895280000|2022-06-22 10:54:40|115.33|113.53|115.42|113.62|115.42|113.62|115.31|113.51|9
1655895290000|2022-06-22 10:54:50|115.43|113.63|115.45|113.65|115.45|113.65|115.42|113.62|11
1655895300000|2022-06-22 10:55:00|115.44|113.64|115.44|113.64|115.44|113.64|115.41|113.61|7
1655895310000|2022-06-22 10:55:10|115.43|113.63|115.41|113.61|115.44|113.64|115.41|113.61|8
1655895320000|2022-06-22 10:55:20|115.42|113.62|115.4|113.6|115.43|113.63|115.4|113.6|7
1655895330000|2022-06-22 10:55:30|115.39|113.59|115.39|113.59|115.39|113.59|115.39|113.59|1
1655895340000|2022-06-22 10:55:40|115.42|113.62|115.41|113.61|115.42|113.62|115.41|113.61|2
1655895350000|2022-06-22 10:55:50|115.4|113.6|115.4|113.6|115.41|113.61|115.4|113.6|7
1655895360000|2022-06-22 10:56:00|115.41|113.61|115.43|113.63|115.46|113.66|115.41|113.61|11
1655895370000|2022-06-22 10:56:10|115.42|113.62|115.4|113.6|115.42|113.62|115.4|113.6|3
1655895380000|2022-06-22 10:56:20|115.42|113.62|115.2|113.4|115.42|113.62|115.2|113.4|10
1655895390000|2022-06-22 10:56:30|115.21|113.41|115.23|113.43|115.23|113.43|115.2|113.4|6
1655895400000|2022-06-22 10:56:40|115.22|113.42|115.17|113.37|115.22|113.42|115.15|113.35|7
1655895410000|2022-06-22 10:56:50|115.16|113.36|115.2|113.4|115.22|113.42|115.16|113.36|9
1655895420000|2022-06-22 10:57:00|115.21|113.41|115.21|113.41|115.22|113.42|115.21|113.41|3
1655895430000|2022-06-22 10:57:10|115.2|113.4|115.16|113.36|115.2|113.4|115.16|113.36|4
1655895440000|2022-06-22 10:57:20|115.17|113.37|115.22|113.42|115.22|113.42|115.16|113.36|6
1655895450000|2022-06-22 10:57:30|115.24|113.44|115.27|113.47|115.27|113.47|115.24|113.44|4
1655895460000|2022-06-22 10:57:40|115.28|113.48|115.28|113.48|115.32|113.52|115.28|113.48|13
1655895470000|2022-06-22 10:57:50|115.29|113.49|115.27|113.47|115.29|113.49|115.26|113.46|7
1655895480000|2022-06-22 10:58:00|115.26|113.46|115.26|113.46|115.27|113.47|115.25|113.45|6
1655895500000|2022-06-22 10:58:20|115.27|113.47|115.37|113.57|115.37|113.57|115.27|113.47|7
1655895510000|2022-06-22 10:58:30|115.36|113.56|115.41|113.61|115.41|113.61|115.36|113.56|7
1655895520000|2022-06-22 10:58:40|115.4|113.6|115.41|113.61|115.41|113.61|115.4|113.6|2
1655895530000|2022-06-22 10:58:50|115.4|113.6|115.38|113.58|115.4|113.6|115.38|113.58|4
1655895540000|2022-06-22 10:59:00|115.36|113.56|115.34|113.54|115.36|113.56|115.34|113.54|2
1655895550000|2022-06-22 10:59:10|115.33|113.53|115.27|113.47|115.33|113.53|115.27|113.47|3
1655895560000|2022-06-22 10:59:20|115.26|113.46|115.27|113.47|115.28|113.48|115.26|113.46|4
1655895570000|2022-06-22 10:59:30|115.26|113.46|115.26|113.46|115.26|113.46|115.24|113.44|5
1655895580000|2022-06-22 10:59:40|115.25|113.45|115.25|113.45|115.25|113.45|115.25|113.45|1
1655895590000|2022-06-22 10:59:50|115.24|113.44|115.25|113.45|115.25|113.45|115.24|113.44|2
1655895600000|2022-06-22 11:00:00|115.26|113.46|115.24|113.44|115.33|113.53|115.24|113.44|13
1655895610000|2022-06-22 11:00:10|115.23|113.43|115.21|113.41|115.23|113.43|115.21|113.41|7
1655895620000|2022-06-22 11:00:20|115.2|113.4|115.2|113.4|115.2|113.4|115.16|113.36|6
1655895630000|2022-06-22 11:00:30|115.19|113.39|115.31|113.51|115.31|113.51|115.19|113.39|12
1655895640000|2022-06-22 11:00:40|115.32|113.52|115.34|113.54|115.36|113.56|115.31|113.51|12
1655895650000|2022-06-22 11:00:50|115.35|113.55|115.34|113.54|115.35|113.55|115.34|113.54|2
1655895660000|2022-06-22 11:01:00|115.33|113.53|115.31|113.51|115.33|113.53|115.31|113.51|3
1655895670000|2022-06-22 11:01:10|115.29|113.49|115.25|113.45|115.29|113.49|115.25|113.45|6
1655895680000|2022-06-22 11:01:20|115.24|113.44|115.25|113.45|115.25|113.45|115.24|113.44|2
1655895690000|2022-06-22 11:01:30|115.24|113.44|115.25|113.45|115.25|113.45|115.24|113.44|2
1655895700000|2022-06-22 11:01:40|115.26|113.46|115.32|113.52|115.33|113.53|115.26|113.46|5
1655895710000|2022-06-22 11:01:50|115.33|113.53|115.37|113.57|115.38|113.58|115.33|113.53|7
1655895720000|2022-06-22 11:02:00|115.36|113.56|115.34|113.54|115.37|113.57|115.34|113.54|5
1655895730000|2022-06-22 11:02:10|115.35|113.55|115.38|113.58|115.38|113.58|115.35|113.55|8
1655895740000|2022-06-22 11:02:20|115.39|113.59|115.47|113.67|115.47|113.67|115.39|113.59|3
1655895750000|2022-06-22 11:02:30|115.48|113.68|115.57|113.77|115.57|113.77|115.48|113.68|6
1655895760000|2022-06-22 11:02:40|115.55|113.75|115.56|113.76|115.56|113.76|115.52|113.72|9
1655895770000|2022-06-22 11:02:50|115.57|113.77|115.57|113.77|115.6|113.8|115.56|113.76|9
1655895780000|2022-06-22 11:03:00|115.58|113.78|115.55|113.75|115.58|113.78|115.55|113.75|4
1655895790000|2022-06-22 11:03:10|115.53|113.73|115.53|113.73|115.53|113.73|115.53|113.73|1
1655895810000|2022-06-22 11:03:30|115.54|113.74|115.53|113.73|115.55|113.75|115.53|113.73|6
1655895820000|2022-06-22 11:03:40|115.54|113.74|115.55|113.75|115.55|113.75|115.54|113.74|4
1655895830000|2022-06-22 11:03:50|115.54|113.74|115.54|113.74|115.55|113.75|115.53|113.73|6
1655895840000|2022-06-22 11:04:00|115.53|113.73|115.57|113.77|115.57|113.77|115.53|113.73|5
1655895860000|2022-06-22 11:04:20|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1655895870000|2022-06-22 11:04:30|115.59|113.79|115.57|113.77|115.6|113.8|115.56|113.76|5
1655895880000|2022-06-22 11:04:40|115.56|113.76|115.62|113.82|115.62|113.82|115.55|113.75|8
1655895890000|2022-06-22 11:04:50|115.61|113.81|115.59|113.79|115.62|113.82|115.58|113.78|6
1655895900000|2022-06-22 11:05:00|115.6|113.8|115.6|113.8|115.6|113.8|115.59|113.79|3
1655895910000|2022-06-22 11:05:10|115.61|113.81|115.59|113.79|115.62|113.82|115.58|113.78|6
1655895920000|2022-06-22 11:05:20|115.58|113.78|115.61|113.81|115.61|113.81|115.58|113.78|7
1655895930000|2022-06-22 11:05:30|115.62|113.82|115.62|113.82|115.63|113.83|115.62|113.82|3
1655895940000|2022-06-22 11:05:40|115.63|113.83|115.64|113.84|115.64|113.84|115.63|113.83|8
1655895950000|2022-06-22 11:05:50|115.65|113.85|115.66|113.86|115.67|113.87|115.64|113.84|6
1655895960000|2022-06-22 11:06:00|115.65|113.85|115.6|113.8|115.65|113.85|115.6|113.8|8
1655895970000|2022-06-22 11:06:10|115.59|113.79|115.62|113.82|115.65|113.85|115.59|113.79|5
1655895980000|2022-06-22 11:06:20|115.63|113.83|115.62|113.82|115.63|113.83|115.62|113.82|4
1655895990000|2022-06-22 11:06:30|115.61|113.81|115.7|113.9|115.7|113.9|115.6|113.8|13
1655896000000|2022-06-22 11:06:40|115.69|113.89|115.67|113.87|115.69|113.89|115.66|113.86|5
1655896010000|2022-06-22 11:06:50|115.66|113.86|115.67|113.87|115.67|113.87|115.66|113.86|2
1655896020000|2022-06-22 11:07:00|115.68|113.88|115.82|114.02|115.84|114.04|115.67|113.87|11
1655896030000|2022-06-22 11:07:10|115.83|114.03|115.86|114.06|115.87|114.07|115.83|114.03|9
1655896040000|2022-06-22 11:07:20|115.87|114.07|115.87|114.07|115.88|114.08|115.87|114.07|3
1655896050000|2022-06-22 11:07:30|115.86|114.06|115.86|114.06|115.88|114.08|115.86|114.06|6
1655896060000|2022-06-22 11:07:40|115.84|114.04|115.86|114.06|115.87|114.07|115.84|114.04|4
1655896080000|2022-06-22 11:08:00|115.87|114.07|115.8|114|115.87|114.07|115.8|114|9
1655896090000|2022-06-22 11:08:10|115.79|113.99|115.72|113.92|115.8|114|115.72|113.92|8
1655896100000|2022-06-22 11:08:20|115.73|113.93|115.72|113.92|115.75|113.95|115.72|113.92|6
1655896110000|2022-06-22 11:08:30|115.73|113.93|115.74|113.94|115.75|113.95|115.73|113.93|6
1655896120000|2022-06-22 11:08:40|115.73|113.93|115.73|113.93|115.74|113.94|115.73|113.93|3
1655896130000|2022-06-22 11:08:50|115.74|113.94|115.73|113.93|115.74|113.94|115.73|113.93|2
1655896140000|2022-06-22 11:09:00|115.71|113.91|115.69|113.89|115.72|113.92|115.61|113.81|18
1655896150000|2022-06-22 11:09:10|115.67|113.87|115.62|113.82|115.67|113.87|115.62|113.82|6
1655896160000|2022-06-22 11:09:20|115.61|113.81|115.61|113.81|115.62|113.82|115.61|113.81|3
1655896170000|2022-06-22 11:09:30|115.63|113.83|115.63|113.83|115.67|113.87|115.62|113.82|12
1655896180000|2022-06-22 11:09:40|115.66|113.86|115.66|113.86|115.67|113.87|115.66|113.86|5
1655896190000|2022-06-22 11:09:50|115.65|113.85|115.59|113.79|115.66|113.86|115.56|113.76|11
1655896200000|2022-06-22 11:10:00|115.58|113.78|115.54|113.74|115.58|113.78|115.54|113.74|5
1655896210000|2022-06-22 11:10:10|115.55|113.75|115.55|113.75|115.57|113.77|115.55|113.75|6
1655896220000|2022-06-22 11:10:20|115.56|113.76|115.57|113.77|115.61|113.81|115.56|113.76|9
1655896230000|2022-06-22 11:10:30|115.56|113.76|115.57|113.77|115.57|113.77|115.56|113.76|2
1655896250000|2022-06-22 11:10:50|115.56|113.76|115.53|113.73|115.56|113.76|115.53|113.73|3
1655896260000|2022-06-22 11:11:00|115.55|113.75|115.64|113.84|115.65|113.85|115.55|113.75|5
1655896270000|2022-06-22 11:11:10|115.62|113.82|115.62|113.82|115.62|113.82|115.6|113.8|5
1655896280000|2022-06-22 11:11:20|115.61|113.81|115.6|113.8|115.61|113.81|115.6|113.8|6
1655896290000|2022-06-22 11:11:30|115.61|113.81|115.63|113.83|115.63|113.83|115.61|113.81|3
1655896300000|2022-06-22 11:11:40|115.62|113.82|115.63|113.83|115.63|113.83|115.61|113.81|4
1655896310000|2022-06-22 11:11:50|115.62|113.82|115.63|113.83|115.64|113.84|115.6|113.8|13
1655896320000|2022-06-22 11:12:00|115.64|113.84|115.69|113.89|115.69|113.89|115.63|113.83|8
1655896330000|2022-06-22 11:12:10|115.7|113.9|115.71|113.91|115.71|113.91|115.69|113.89|6
1655896340000|2022-06-22 11:12:20|115.72|113.92|115.72|113.92|115.73|113.93|115.72|113.92|3
1655896360000|2022-06-22 11:12:40|115.73|113.93|115.76|113.96|115.76|113.96|115.72|113.92|6
1655896370000|2022-06-22 11:12:50|115.77|113.97|115.82|114.02|115.84|114.04|115.77|113.97|10
1655896380000|2022-06-22 11:13:00|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1655896390000|2022-06-22 11:13:10|115.84|114.04|115.85|114.05|115.85|114.05|115.84|114.04|2
1655896400000|2022-06-22 11:13:20|115.88|114.08|115.91|114.11|115.91|114.11|115.88|114.08|4
1655896410000|2022-06-22 11:13:30|115.92|114.12|116.13|114.33|116.13|114.33|115.92|114.12|14
1655896420000|2022-06-22 11:13:40|116.14|114.34|116.14|114.34|116.17|114.37|116.13|114.33|13
1655896430000|2022-06-22 11:13:50|116.2|114.4|116.46|114.66|116.49|114.69|116.19|114.39|20
1655896440000|2022-06-22 11:14:00|116.45|114.65|116.43|114.63|116.49|114.69|116.4|114.6|16
1655896450000|2022-06-22 11:14:10|116.44|114.64|116.46|114.66|116.5|114.7|116.43|114.63|15
1655896460000|2022-06-22 11:14:20|116.43|114.63|116.45|114.65|116.48|114.68|116.42|114.62|15
1655896470000|2022-06-22 11:14:30|116.46|114.66|116.46|114.66|116.47|114.67|116.45|114.65|11
1655896480000|2022-06-22 11:14:40|116.45|114.65|116.48|114.68|116.5|114.7|116.44|114.64|13
1655896490000|2022-06-22 11:14:50|116.49|114.69|116.41|114.61|116.5|114.7|116.41|114.61|14
1655896500000|2022-06-22 11:15:00|116.35|114.55|116.35|114.55|116.4|114.6|116.33|114.53|15
1655896510000|2022-06-22 11:15:10|116.32|114.52|116.32|114.52|116.35|114.55|116.32|114.52|12
1655896520000|2022-06-22 11:15:20|116.33|114.53|116.31|114.51|116.33|114.53|116.31|114.51|3
1655896530000|2022-06-22 11:15:30|116.33|114.53|116.44|114.64|116.48|114.68|116.32|114.52|15
1655896540000|2022-06-22 11:15:40|116.43|114.63|116.35|114.55|116.43|114.63|116.35|114.55|12
1655896550000|2022-06-22 11:15:50|116.34|114.54|116.25|114.45|116.34|114.54|116.25|114.45|14
1655896560000|2022-06-22 11:16:00|116.26|114.46|116.24|114.44|116.26|114.46|116.23|114.43|10
1655896570000|2022-06-22 11:16:10|116.29|114.49|116.24|114.44|116.33|114.53|116.24|114.44|17
1655896580000|2022-06-22 11:16:20|116.25|114.45|116.22|114.42|116.25|114.45|116.22|114.42|4
1655896590000|2022-06-22 11:16:30|116.23|114.43|116.35|114.55|116.39|114.59|116.23|114.43|19
1655896600000|2022-06-22 11:16:40|116.34|114.54|116.31|114.51|116.34|114.54|116.3|114.5|5
1655896610000|2022-06-22 11:16:50|116.3|114.5|116.27|114.47|116.3|114.5|116.24|114.44|8
1655896620000|2022-06-22 11:17:00|116.26|114.46|116.18|114.38|116.26|114.46|116.18|114.38|8
1655896630000|2022-06-22 11:17:10|116.19|114.39|116.16|114.36|116.19|114.39|116.15|114.35|6
1655896640000|2022-06-22 11:17:20|116.15|114.35|116.24|114.44|116.24|114.44|116.15|114.35|6
1655896650000|2022-06-22 11:17:30|116.23|114.43|116.23|114.43|116.23|114.43|116.17|114.37|8
1655896660000|2022-06-22 11:17:40|116.24|114.44|116.24|114.44|116.24|114.44|116.23|114.43|3
1655896670000|2022-06-22 11:17:50|116.23|114.43|116.19|114.39|116.23|114.43|116.19|114.39|8
1655896680000|2022-06-22 11:18:00|116.18|114.38|116.17|114.37|116.18|114.38|116.16|114.36|4
1655896690000|2022-06-22 11:18:10|116.18|114.38|116.19|114.39|116.19|114.39|116.18|114.38|2
1655896700000|2022-06-22 11:18:20|116.2|114.4|116.22|114.42|116.22|114.42|116.17|114.37|7
1655896710000|2022-06-22 11:18:30|116.23|114.43|116.23|114.43|116.26|114.46|116.23|114.43|5
1655896720000|2022-06-22 11:18:40|116.22|114.42|116.16|114.36|116.22|114.42|116.14|114.34|9
1655896730000|2022-06-22 11:18:50|116.15|114.35|116.15|114.35|116.18|114.38|116.13|114.33|8
1655896740000|2022-06-22 11:19:00|116.16|114.36|116.16|114.36|116.16|114.36|116.13|114.33|7
1655896750000|2022-06-22 11:19:10|116.15|114.35|116.14|114.34|116.15|114.35|116.14|114.34|4
1655896760000|2022-06-22 11:19:20|116.15|114.35|116.25|114.45|116.25|114.45|116.11|114.31|13
1655896770000|2022-06-22 11:19:30|116.23|114.43|116.37|114.57|116.39|114.59|116.23|114.43|14
1655896780000|2022-06-22 11:19:40|116.35|114.55|116.36|114.56|116.36|114.56|116.35|114.55|2
1655896790000|2022-06-22 11:19:50|116.35|114.55|116.3|114.5|116.36|114.56|116.3|114.5|7
1655896800000|2022-06-22 11:20:00|116.26|114.46|116.27|114.47|116.27|114.47|116.25|114.45|8
1655896810000|2022-06-22 11:20:10|116.28|114.48|116.28|114.48|116.31|114.51|116.25|114.45|12
1655896820000|2022-06-22 11:20:20|116.31|114.51|116.37|114.57|116.37|114.57|116.3|114.5|12
1655896830000|2022-06-22 11:20:30|116.38|114.58|116.34|114.54|116.38|114.58|116.34|114.54|5
1655896840000|2022-06-22 11:20:40|116.33|114.53|116.31|114.51|116.33|114.53|116.24|114.44|6
1655896850000|2022-06-22 11:20:50|116.3|114.5|116.3|114.5|116.32|114.52|116.28|114.48|10
1655896860000|2022-06-22 11:21:00|116.28|114.48|116.31|114.51|116.31|114.51|116.27|114.47|5
1655896870000|2022-06-22 11:21:10|116.3|114.5|116.31|114.51|116.31|114.51|116.3|114.5|2
1655896880000|2022-06-22 11:21:20|116.3|114.5|116.3|114.5|116.3|114.5|116.3|114.5|1
1655896890000|2022-06-22 11:21:30|116.32|114.52|116.24|114.44|116.32|114.52|116.24|114.44|6
1655896900000|2022-06-22 11:21:40|116.25|114.45|116.31|114.51|116.31|114.51|116.25|114.45|6
1655896910000|2022-06-22 11:21:50|116.32|114.52|116.3|114.5|116.32|114.52|116.3|114.5|5
1655896920000|2022-06-22 11:22:00|116.33|114.53|116.31|114.51|116.33|114.53|116.31|114.51|2
1655896930000|2022-06-22 11:22:10|116.32|114.52|116.31|114.51|116.32|114.52|116.31|114.51|2
1655896940000|2022-06-22 11:22:20|116.3|114.5|116.31|114.51|116.31|114.51|116.29|114.49|4
1655896950000|2022-06-22 11:22:30|116.3|114.5|116.3|114.5|116.3|114.5|116.3|114.5|1
1655896960000|2022-06-22 11:22:40|116.29|114.49|116.29|114.49|116.29|114.49|116.29|114.49|1
1655896970000|2022-06-22 11:22:50|116.31|114.51|116.33|114.53|116.33|114.53|116.31|114.51|3
1655896980000|2022-06-22 11:23:00|116.37|114.57|116.39|114.59|116.41|114.61|116.35|114.55|12
1655896990000|2022-06-22 11:23:10|116.4|114.6|116.46|114.66|116.47|114.67|116.4|114.6|8
1655897000000|2022-06-22 11:23:20|116.47|114.67|116.47|114.67|116.47|114.67|116.46|114.66|3
1655897010000|2022-06-22 11:23:30|116.46|114.66|116.67|114.87|116.67|114.87|116.46|114.66|12
1655897020000|2022-06-22 11:23:40|116.73|114.93|116.65|114.85|116.76|114.96|116.63|114.83|12
1655897030000|2022-06-22 11:23:50|116.64|114.84|116.57|114.77|116.65|114.85|116.57|114.77|7
1655897040000|2022-06-22 11:24:00|116.56|114.76|116.61|114.81|116.61|114.81|116.56|114.76|6
1655897050000|2022-06-22 11:24:10|116.6|114.8|116.59|114.79|116.61|114.81|116.56|114.76|12
1655897060000|2022-06-22 11:24:20|116.6|114.8|116.61|114.81|116.62|114.82|116.6|114.8|4
1655897070000|2022-06-22 11:24:30|116.6|114.8|116.61|114.81|116.63|114.83|116.56|114.76|12
1655897080000|2022-06-22 11:24:40|116.62|114.82|116.6|114.8|116.65|114.85|116.6|114.8|9
1655897090000|2022-06-22 11:24:50|116.59|114.79|116.51|114.71|116.59|114.79|116.51|114.71|10
1655897100000|2022-06-22 11:25:00|116.52|114.72|116.47|114.67|116.55|114.75|116.47|114.67|13
1655897110000|2022-06-22 11:25:10|116.49|114.69|116.52|114.72|116.52|114.72|116.48|114.68|7
1655897120000|2022-06-22 11:25:20|116.53|114.73|116.57|114.77|116.57|114.77|116.52|114.72|12
1655897130000|2022-06-22 11:25:30|116.56|114.76|116.63|114.83|116.64|114.84|116.56|114.76|9
1655897140000|2022-06-22 11:25:40|116.59|114.79|116.68|114.88|116.69|114.89|116.59|114.79|7
1655897150000|2022-06-22 11:25:50|116.67|114.87|116.67|114.87|116.67|114.87|116.67|114.87|1
1655897160000|2022-06-22 11:26:00|116.68|114.88|116.65|114.85|116.69|114.89|116.64|114.84|9
1655897170000|2022-06-22 11:26:10|116.66|114.86|116.67|114.87|116.67|114.87|116.66|114.86|2
1655897180000|2022-06-22 11:26:20|116.68|114.88|116.68|114.88|116.68|114.88|116.68|114.88|1
1655897190000|2022-06-22 11:26:30|116.69|114.89|116.69|114.89|116.69|114.89|116.69|114.89|1
1655897210000|2022-06-22 11:26:50|116.68|114.88|116.68|114.88|116.68|114.88|116.68|114.88|1
1655897220000|2022-06-22 11:27:00|116.69|114.89|116.72|114.92|116.72|114.92|116.69|114.89|6
1655897230000|2022-06-22 11:27:10|116.73|114.93|116.71|114.91|116.73|114.93|116.68|114.88|10
1655897240000|2022-06-22 11:27:20|116.7|114.9|116.73|114.93|116.75|114.95|116.7|114.9|14
1655897250000|2022-06-22 11:27:30|116.74|114.94|116.66|114.86|116.74|114.94|116.66|114.86|9
1655897260000|2022-06-22 11:27:40|116.65|114.85|116.65|114.85|116.67|114.87|116.63|114.83|8
1655897270000|2022-06-22 11:27:50|116.64|114.84|116.64|114.84|116.64|114.84|116.63|114.83|3
1655897280000|2022-06-22 11:28:00|116.65|114.85|116.68|114.88|116.69|114.89|116.65|114.85|5
1655897290000|2022-06-22 11:28:10|116.69|114.89|116.69|114.89|116.69|114.89|116.68|114.88|3
1655897300000|2022-06-22 11:28:20|116.68|114.88|116.69|114.89|116.7|114.9|116.68|114.88|8
1655897310000|2022-06-22 11:28:30|116.68|114.88|116.93|115.13|116.93|115.13|116.67|114.87|14
1655897320000|2022-06-22 11:28:40|116.94|115.14|116.9|115.1|116.95|115.15|116.87|115.07|15
1655897330000|2022-06-22 11:28:50|116.87|115.07|117.09|115.29|117.16|115.36|116.84|115.04|31
1655897340000|2022-06-22 11:29:00|117.08|115.28|117.08|115.28|117.17|115.37|117.07|115.27|26
1655897350000|2022-06-22 11:29:10|117.07|115.27|117.01|115.21|117.07|115.27|116.99|115.19|15
1655897360000|2022-06-22 11:29:20|117|115.2|117|115.2|117.03|115.23|116.98|115.18|18
1655897370000|2022-06-22 11:29:30|117.01|115.21|117.01|115.21|117.02|115.22|117|115.2|6
1655897380000|2022-06-22 11:29:40|117.02|115.22|117.03|115.23|117.06|115.26|117.02|115.22|6
1655897390000|2022-06-22 11:29:50|117.04|115.24|117.01|115.21|117.04|115.24|117|115.2|6
1655897400000|2022-06-22 11:30:00|117.03|115.23|117.04|115.24|117.06|115.26|117.02|115.22|11
1655897410000|2022-06-22 11:30:10|117.03|115.23|116.99|115.19|117.03|115.23|116.98|115.18|9
1655897420000|2022-06-22 11:30:20|117|115.2|116.99|115.19|117.03|115.23|116.99|115.19|8
1655897430000|2022-06-22 11:30:30|116.98|115.18|117.01|115.21|117.01|115.21|116.97|115.17|8
1655897440000|2022-06-22 11:30:40|117|115.2|117|115.2|117|115.2|116.99|115.19|5
1655897450000|2022-06-22 11:30:50|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1655897460000|2022-06-22 11:31:00|117|115.2|116.96|115.16|117.01|115.21|116.96|115.16|6
1655897470000|2022-06-22 11:31:10|116.95|115.15|116.75|114.95|116.95|115.15|116.74|114.94|10
1655897480000|2022-06-22 11:31:20|116.76|114.96|116.76|114.96|116.77|114.97|116.75|114.95|6
1655897490000|2022-06-22 11:31:30|116.77|114.97|116.8|115|116.8|115|116.77|114.97|5
1655897500000|2022-06-22 11:31:40|116.83|115.03|116.88|115.08|116.95|115.15|116.83|115.03|18
1655897510000|2022-06-22 11:31:50|116.9|115.1|116.93|115.13|116.96|115.16|116.9|115.1|19
1655897520000|2022-06-22 11:32:00|116.92|115.12|117.06|115.26|117.06|115.26|116.9|115.1|19
1655897530000|2022-06-22 11:32:10|117.07|115.27|117.02|115.22|117.08|115.28|117.02|115.22|10
1655897540000|2022-06-22 11:32:20|117.01|115.21|116.91|115.11|117.01|115.21|116.91|115.11|9
1655897550000|2022-06-22 11:32:30|116.9|115.1|116.82|115.02|116.91|115.11|116.82|115.02|13
1655897560000|2022-06-22 11:32:40|116.8|115|116.86|115.06|116.87|115.07|116.8|115|7
1655897570000|2022-06-22 11:32:50|116.84|115.04|116.86|115.06|116.88|115.08|116.83|115.03|12
1655897580000|2022-06-22 11:33:00|116.85|115.05|116.82|115.02|116.87|115.07|116.82|115.02|16
1655897590000|2022-06-22 11:33:10|116.83|115.03|116.8|115|116.83|115.03|116.8|115|6
1655897600000|2022-06-22 11:33:20|116.81|115.01|116.82|115.02|116.86|115.06|116.81|115.01|11
1655897610000|2022-06-22 11:33:30|116.81|115.01|116.77|114.97|116.82|115.02|116.76|114.96|9
1655897620000|2022-06-22 11:33:40|116.76|114.96|116.77|114.97|116.77|114.97|116.76|114.96|2
1655897630000|2022-06-22 11:33:50|116.76|114.96|116.76|114.96|116.76|114.96|116.76|114.96|1
1655897640000|2022-06-22 11:34:00|116.77|114.97|116.77|114.97|116.77|114.97|116.76|114.96|3
1655897660000|2022-06-22 11:34:20|116.76|114.96|116.76|114.96|116.76|114.96|116.75|114.95|3
1655897670000|2022-06-22 11:34:30|116.75|114.95|116.77|114.97|116.78|114.98|116.75|114.95|3
1655897680000|2022-06-22 11:34:40|116.76|114.96|116.77|114.97|116.77|114.97|116.76|114.96|2
1655897690000|2022-06-22 11:34:50|116.76|114.96|116.74|114.94|116.76|114.96|116.74|114.94|5
1655897700000|2022-06-22 11:35:00|116.75|114.95|116.73|114.93|116.77|114.97|116.73|114.93|14
1655897710000|2022-06-22 11:35:10|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1655897720000|2022-06-22 11:35:20|116.71|114.91|116.77|114.97|116.77|114.97|116.71|114.91|12
1655897730000|2022-06-22 11:35:30|116.78|114.98|116.78|114.98|116.78|114.98|116.76|114.96|6
1655897740000|2022-06-22 11:35:40|116.79|114.99|116.78|114.98|116.79|114.99|116.78|114.98|2
1655897750000|2022-06-22 11:35:50|116.77|114.97|116.77|114.97|116.78|114.98|116.76|114.96|4
1655897760000|2022-06-22 11:36:00|116.78|114.98|116.94|115.14|116.95|115.15|116.78|114.98|12
1655897770000|2022-06-22 11:36:10|116.92|115.12|116.8|115|116.92|115.12|116.8|115|11
1655897780000|2022-06-22 11:36:20|116.82|115.02|116.8|115|116.82|115.02|116.79|114.99|5
1655897790000|2022-06-22 11:36:30|116.82|115.02|116.8|115|116.82|115.02|116.8|115|3
1655897800000|2022-06-22 11:36:40|116.81|115.01|116.83|115.03|116.84|115.04|116.81|115.01|6
1655897810000|2022-06-22 11:36:50|116.82|115.02|116.77|114.97|116.82|115.02|116.77|114.97|9
1655897820000|2022-06-22 11:37:00|116.76|114.96|116.74|114.94|116.76|114.96|116.74|114.94|5
1655897830000|2022-06-22 11:37:10|116.76|114.96|116.75|114.95|116.78|114.98|116.75|114.95|6
1655897840000|2022-06-22 11:37:20|116.76|114.96|116.74|114.94|116.78|114.98|116.74|114.94|6
1655897850000|2022-06-22 11:37:30|116.76|114.96|116.76|114.96|116.77|114.97|116.75|114.95|5
1655897860000|2022-06-22 11:37:40|116.78|114.98|116.76|114.96|116.78|114.98|116.76|114.96|3
1655897870000|2022-06-22 11:37:50|116.77|114.97|116.77|114.97|116.77|114.97|116.77|114.97|1
1655897880000|2022-06-22 11:38:00|116.78|114.98|116.75|114.95|116.78|114.98|116.75|114.95|6
1655897890000|2022-06-22 11:38:10|116.76|114.96|116.76|114.96|116.77|114.97|116.76|114.96|3
1655897900000|2022-06-22 11:38:20|116.77|114.97|116.77|114.97|116.8|115|116.77|114.97|8
1655897910000|2022-06-22 11:38:30|116.78|114.98|116.78|114.98|116.78|114.98|116.77|114.97|7
1655897920000|2022-06-22 11:38:40|116.77|114.97|116.77|114.97|116.77|114.97|116.77|114.97|1
1655897930000|2022-06-22 11:38:50|116.78|114.98|116.8|115|116.82|115.02|116.78|114.98|8
1655897940000|2022-06-22 11:39:00|116.82|115.02|116.8|115|116.82|115.02|116.8|115|5
1655897950000|2022-06-22 11:39:10|116.78|114.98|116.78|114.98|116.78|114.98|116.77|114.97|3
1655897960000|2022-06-22 11:39:20|116.77|114.97|116.77|114.97|116.77|114.97|116.77|114.97|1
1655897970000|2022-06-22 11:39:30|116.79|114.99|116.84|115.04|116.84|115.04|116.79|114.99|2
1655897980000|2022-06-22 11:39:40|116.85|115.05|116.86|115.06|116.88|115.08|116.85|115.05|5
1655897990000|2022-06-22 11:39:50|116.87|115.07|116.86|115.06|116.87|115.07|116.86|115.06|2
1655898000000|2022-06-22 11:40:00|116.87|115.07|116.93|115.13|116.93|115.13|116.85|115.05|11
1655898010000|2022-06-22 11:40:10|116.94|115.14|116.94|115.14|116.94|115.14|116.94|115.14|1
1655898020000|2022-06-22 11:40:20|116.96|115.16|116.95|115.15|116.96|115.16|116.95|115.15|2
1655898030000|2022-06-22 11:40:30|116.96|115.16|116.91|115.11|116.96|115.16|116.91|115.11|7
1655898040000|2022-06-22 11:40:40|116.92|115.12|116.84|115.04|116.92|115.12|116.84|115.04|9
1655898050000|2022-06-22 11:40:50|116.8|115|116.83|115.03|116.83|115.03|116.8|115|4
1655898060000|2022-06-22 11:41:00|116.84|115.04|116.86|115.06|116.86|115.06|116.82|115.02|8
1655898070000|2022-06-22 11:41:10|116.85|115.05|116.82|115.02|116.86|115.06|116.82|115.02|8
1655898080000|2022-06-22 11:41:20|116.83|115.03|116.85|115.05|116.85|115.05|116.83|115.03|7
1655898090000|2022-06-22 11:41:30|116.87|115.07|116.93|115.13|116.93|115.13|116.87|115.07|6
1655898100000|2022-06-22 11:41:40|116.92|115.12|116.9|115.1|116.93|115.13|116.9|115.1|7
1655898110000|2022-06-22 11:41:50|116.89|115.09|116.83|115.03|116.89|115.09|116.82|115.02|9
1655898120000|2022-06-22 11:42:00|116.82|115.02|116.83|115.03|116.84|115.04|116.82|115.02|4
1655898130000|2022-06-22 11:42:10|116.84|115.04|116.89|115.09|116.89|115.09|116.84|115.04|5
1655898140000|2022-06-22 11:42:20|116.88|115.08|116.86|115.06|116.89|115.09|116.86|115.06|7
1655898150000|2022-06-22 11:42:30|116.85|115.05|116.86|115.06|116.86|115.06|116.85|115.05|2
1655898160000|2022-06-22 11:42:40|116.87|115.07|116.85|115.05|116.89|115.09|116.84|115.04|9
1655898170000|2022-06-22 11:42:50|116.86|115.06|116.86|115.06|116.89|115.09|116.85|115.05|11
1655898180000|2022-06-22 11:43:00|116.87|115.07|116.92|115.12|116.92|115.12|116.83|115.03|9
1655898190000|2022-06-22 11:43:10|116.91|115.11|116.94|115.14|116.94|115.14|116.9|115.1|8
1655898200000|2022-06-22 11:43:20|116.97|115.17|116.99|115.19|117.01|115.21|116.97|115.17|7
1655898210000|2022-06-22 11:43:30|117.01|115.21|117.01|115.21|117.02|115.22|116.97|115.17|9
1655898220000|2022-06-22 11:43:40|117.02|115.22|117|115.2|117.04|115.24|117|115.2|6
1655898230000|2022-06-22 11:43:50|117.01|115.21|116.98|115.18|117.01|115.21|116.97|115.17|7
1655898240000|2022-06-22 11:44:00|116.99|115.19|116.98|115.18|116.99|115.19|116.98|115.18|2
1655898250000|2022-06-22 11:44:10|116.99|115.19|116.97|115.17|116.99|115.19|116.96|115.16|9
1655898260000|2022-06-22 11:44:20|116.98|115.18|116.9|115.1|116.98|115.18|116.89|115.09|10
1655898270000|2022-06-22 11:44:30|116.92|115.12|116.93|115.13|116.94|115.14|116.92|115.12|3
1655898280000|2022-06-22 11:44:40|116.94|115.14|116.94|115.14|116.94|115.14|116.94|115.14|1
1655898290000|2022-06-22 11:44:50|116.95|115.15|117|115.2|117|115.2|116.95|115.15|5
1655898300000|2022-06-22 11:45:00|117.02|115.22|117.03|115.23|117.03|115.23|117.01|115.21|6
1655898310000|2022-06-22 11:45:10|117|115.2|116.94|115.14|117|115.2|116.94|115.14|4
1655898320000|2022-06-22 11:45:20|116.93|115.13|116.93|115.13|116.95|115.15|116.92|115.12|8
1655898330000|2022-06-22 11:45:30|116.94|115.14|117|115.2|117.02|115.22|116.94|115.14|9
1655898340000|2022-06-22 11:45:40|116.99|115.19|116.97|115.17|117|115.2|116.97|115.17|4
1655898350000|2022-06-22 11:45:50|116.96|115.16|116.89|115.09|116.96|115.16|116.89|115.09|11
1655898360000|2022-06-22 11:46:00|116.88|115.08|116.77|114.97|116.91|115.11|116.77|114.97|15
1655898370000|2022-06-22 11:46:10|116.78|114.98|116.81|115.01|116.82|115.02|116.77|114.97|9
1655898380000|2022-06-22 11:46:20|116.79|114.99|116.81|115.01|116.81|115.01|116.78|114.98|7
1655898390000|2022-06-22 11:46:30|116.8|115|116.79|114.99|116.8|115|116.79|114.99|4
1655898400000|2022-06-22 11:46:40|116.78|114.98|116.75|114.95|116.78|114.98|116.74|114.94|9
1655898410000|2022-06-22 11:46:50|116.74|114.94|116.74|114.94|116.74|114.94|116.72|114.92|5
1655898420000|2022-06-22 11:47:00|116.78|114.98|116.78|114.98|116.79|114.99|116.77|114.97|5
1655898430000|2022-06-22 11:47:10|116.79|114.99|116.77|114.97|116.79|114.99|116.77|114.97|3
1655898440000|2022-06-22 11:47:20|116.76|114.96|116.74|114.94|116.76|114.96|116.74|114.94|3
1655898450000|2022-06-22 11:47:30|116.73|114.93|116.73|114.93|116.74|114.94|116.73|114.93|5
1655898460000|2022-06-22 11:47:40|116.74|114.94|116.74|114.94|116.78|114.98|116.73|114.93|11
1655898470000|2022-06-22 11:47:50|116.73|114.93|116.73|114.93|116.73|114.93|116.72|114.92|3
1655898480000|2022-06-22 11:48:00|116.75|114.95|116.72|114.92|116.75|114.95|116.72|114.92|4
1655898490000|2022-06-22 11:48:10|116.73|114.93|116.73|114.93|116.74|114.94|116.73|114.93|3
1655898500000|2022-06-22 11:48:20|116.71|114.91|116.76|114.96|116.76|114.96|116.71|114.91|6
1655898510000|2022-06-22 11:48:30|116.75|114.95|116.72|114.92|116.75|114.95|116.72|114.92|6
1655898520000|2022-06-22 11:48:40|116.71|114.91|116.72|114.92|116.73|114.93|116.7|114.9|5
1655898530000|2022-06-22 11:48:50|116.71|114.91|116.71|114.91|116.73|114.93|116.71|114.91|7
1655898540000|2022-06-22 11:49:00|116.7|114.9|116.63|114.83|116.71|114.91|116.63|114.83|6
1655898550000|2022-06-22 11:49:10|116.64|114.84|116.63|114.83|116.64|114.84|116.62|114.82|10
1655898560000|2022-06-22 11:49:20|116.64|114.84|116.58|114.78|116.66|114.86|116.58|114.78|12
1655898570000|2022-06-22 11:49:30|116.59|114.79|116.59|114.79|116.59|114.79|116.59|114.79|1
1655898580000|2022-06-22 11:49:40|116.58|114.78|116.54|114.74|116.58|114.78|116.54|114.74|4
1655898590000|2022-06-22 11:49:50|116.56|114.76|116.58|114.78|116.58|114.78|116.56|114.76|5
1655898600000|2022-06-22 11:50:00|116.59|114.79|116.56|114.76|116.59|114.79|116.56|114.76|8
1655898610000|2022-06-22 11:50:10|116.57|114.77|116.56|114.76|116.57|114.77|116.56|114.76|2
1655898620000|2022-06-22 11:50:20|116.55|114.75|116.57|114.77|116.57|114.77|116.55|114.75|5
1655898630000|2022-06-22 11:50:30|116.59|114.79|116.57|114.77|116.59|114.79|116.56|114.76|5
1655898640000|2022-06-22 11:50:40|116.56|114.76|116.57|114.77|116.57|114.77|116.56|114.76|2
1655898650000|2022-06-22 11:50:50|116.56|114.76|116.57|114.77|116.57|114.77|116.56|114.76|4
1655898660000|2022-06-22 11:51:00|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|1
1655898670000|2022-06-22 11:51:10|116.57|114.77|116.58|114.78|116.58|114.78|116.57|114.77|2
1655898680000|2022-06-22 11:51:20|116.57|114.77|116.55|114.75|116.57|114.77|116.54|114.74|6
1655898690000|2022-06-22 11:51:30|116.54|114.74|116.54|114.74|116.54|114.74|116.53|114.73|7
1655898700000|2022-06-22 11:51:40|116.55|114.75|116.55|114.75|116.55|114.75|116.54|114.74|11
1655898710000|2022-06-22 11:51:50|116.54|114.74|116.54|114.74|116.55|114.75|116.53|114.73|5
1655898720000|2022-06-22 11:52:00|116.55|114.75|116.55|114.75|116.55|114.75|116.55|114.75|1
1655898730000|2022-06-22 11:52:10|116.54|114.74|116.54|114.74|116.54|114.74|116.54|114.74|1
1655898740000|2022-06-22 11:52:20|116.55|114.75|116.55|114.75|116.55|114.75|116.54|114.74|5
1655898770000|2022-06-22 11:52:50|116.59|114.79|116.55|114.75|116.59|114.79|116.54|114.74|8
1655898780000|2022-06-22 11:53:00|116.57|114.77|116.58|114.78|116.58|114.78|116.55|114.75|7
1655898800000|2022-06-22 11:53:20|116.57|114.77|116.57|114.77|116.58|114.78|116.57|114.77|5
1655898830000|2022-06-22 11:53:50|116.56|114.76|116.57|114.77|116.57|114.77|116.56|114.76|2
1655898840000|2022-06-22 11:54:00|116.58|114.78|116.59|114.79|116.6|114.8|116.58|114.78|5
1655898850000|2022-06-22 11:54:10|116.58|114.78|116.57|114.77|116.58|114.78|116.55|114.75|8
1655898860000|2022-06-22 11:54:20|116.58|114.78|116.58|114.78|116.59|114.79|116.58|114.78|5
1655898870000|2022-06-22 11:54:30|116.57|114.77|116.58|114.78|116.58|114.78|116.57|114.77|2
1655898880000|2022-06-22 11:54:40|116.59|114.79|116.59|114.79|116.59|114.79|116.59|114.79|1
1655898890000|2022-06-22 11:54:50|116.58|114.78|116.54|114.74|116.59|114.79|116.53|114.73|14
1655898900000|2022-06-22 11:55:00|116.53|114.73|116.54|114.74|116.55|114.75|116.53|114.73|4
1655898910000|2022-06-22 11:55:10|116.53|114.73|116.47|114.67|116.53|114.73|116.47|114.67|4
1655898930000|2022-06-22 11:55:30|116.48|114.68|116.47|114.67|116.48|114.68|116.46|114.66|4
1655898940000|2022-06-22 11:55:40|116.46|114.66|116.35|114.55|116.47|114.67|116.35|114.55|7
1655898950000|2022-06-22 11:55:50|116.34|114.54|116.23|114.43|116.36|114.56|116.23|114.43|14
1655898960000|2022-06-22 11:56:00|116.18|114.38|116.25|114.45|116.25|114.45|116.18|114.38|5
1655898970000|2022-06-22 11:56:10|116.27|114.47|116.29|114.49|116.33|114.53|116.25|114.45|11
1655898980000|2022-06-22 11:56:20|116.28|114.48|116.23|114.43|116.28|114.48|116.23|114.43|11
1655898990000|2022-06-22 11:56:30|116.24|114.44|116.11|114.31|116.24|114.44|116.11|114.31|9
1655899000000|2022-06-22 11:56:40|116.09|114.29|116.24|114.44|116.26|114.46|116.09|114.29|16
1655899010000|2022-06-22 11:56:50|116.25|114.45|116.28|114.48|116.3|114.5|116.24|114.44|11
1655899020000|2022-06-22 11:57:00|116.27|114.47|116.36|114.56|116.36|114.56|116.27|114.47|5
1655899030000|2022-06-22 11:57:10|116.37|114.57|116.33|114.53|116.37|114.57|116.33|114.53|6
1655899040000|2022-06-22 11:57:20|116.29|114.49|116.29|114.49|116.3|114.5|116.29|114.49|3
1655899050000|2022-06-22 11:57:30|116.28|114.48|116.28|114.48|116.28|114.48|116.28|114.48|1
1655899060000|2022-06-22 11:57:40|116.27|114.47|116.28|114.48|116.28|114.48|116.26|114.46|4
1655899070000|2022-06-22 11:57:50|116.29|114.49|116.34|114.54|116.34|114.54|116.29|114.49|7
1655899090000|2022-06-22 11:58:10|116.35|114.55|116.4|114.6|116.4|114.6|116.35|114.55|6
1655899100000|2022-06-22 11:58:20|116.39|114.59|116.36|114.56|116.39|114.59|116.35|114.55|6
1655899110000|2022-06-22 11:58:30|116.35|114.55|116.36|114.56|116.37|114.57|116.35|114.55|4
1655899120000|2022-06-22 11:58:40|116.37|114.57|116.37|114.57|116.37|114.57|116.37|114.57|1
1655899130000|2022-06-22 11:58:50|116.38|114.58|116.36|114.56|116.39|114.59|116.36|114.56|9
1655899140000|2022-06-22 11:59:00|116.37|114.57|116.36|114.56|116.37|114.57|116.36|114.56|2
1655899150000|2022-06-22 11:59:10|116.37|114.57|116.37|114.57|116.37|114.57|116.37|114.57|1
1655899160000|2022-06-22 11:59:20|116.36|114.56|116.35|114.55|116.36|114.56|116.35|114.55|2
1655899170000|2022-06-22 11:59:30|116.36|114.56|116.33|114.53|116.36|114.56|116.32|114.52|7
1655899180000|2022-06-22 11:59:40|116.34|114.54|116.39|114.59|116.4|114.6|116.34|114.54|4
1655899190000|2022-06-22 11:59:50|116.32|114.52|116.33|114.53|116.34|114.54|116.3|114.5|6
1655899200000|2022-06-22 12:00:00|116.32|114.52|116.3|114.5|116.32|114.52|116.26|114.46|13
1655899210000|2022-06-22 12:00:10|116.29|114.49|116.25|114.45|116.29|114.49|116.22|114.42|14
1655899220000|2022-06-22 12:00:20|116.24|114.44|116.3|114.5|116.3|114.5|116.23|114.43|6
1655899230000|2022-06-22 12:00:30|116.31|114.51|116.29|114.49|116.32|114.52|116.27|114.47|10
1655899240000|2022-06-22 12:00:40|116.31|114.51|116.32|114.52|116.33|114.53|116.31|114.51|7
1655899250000|2022-06-22 12:00:50|116.31|114.51|116.29|114.49|116.31|114.51|116.28|114.48|9
1655899260000|2022-06-22 12:01:00|116.3|114.5|116.3|114.5|116.31|114.51|116.29|114.49|5
1655899270000|2022-06-22 12:01:10|116.31|114.51|116.29|114.49|116.31|114.51|116.29|114.49|5
1655899280000|2022-06-22 12:01:20|116.3|114.5|116.31|114.51|116.31|114.51|116.3|114.5|4
1655899290000|2022-06-22 12:01:30|116.3|114.5|116.28|114.48|116.31|114.51|116.26|114.46|7
1655899300000|2022-06-22 12:01:40|116.26|114.46|116.25|114.45|116.27|114.47|116.24|114.44|6
1655899310000|2022-06-22 12:01:50|116.26|114.46|116.2|114.4|116.26|114.46|116.2|114.4|13
1655899320000|2022-06-22 12:02:00|116.21|114.41|116.2|114.4|116.22|114.42|116.2|114.4|6
1655899330000|2022-06-22 12:02:10|116.21|114.41|116.16|114.36|116.22|114.42|116.16|114.36|5
1655899340000|2022-06-22 12:02:20|116.15|114.35|116.15|114.35|116.16|114.36|116.14|114.34|7
1655899350000|2022-06-22 12:02:30|116.14|114.34|116.12|114.32|116.14|114.34|116.11|114.31|5
1655899360000|2022-06-22 12:02:40|116.13|114.33|116.18|114.38|116.18|114.38|116.13|114.33|7
1655899370000|2022-06-22 12:02:50|116.17|114.37|116.15|114.35|116.17|114.37|116.15|114.35|3
1655899380000|2022-06-22 12:03:00|116.16|114.36|116.08|114.28|116.16|114.36|116.08|114.28|5
1655899390000|2022-06-22 12:03:10|116.07|114.27|116.03|114.23|116.07|114.27|116.02|114.22|8
1655899400000|2022-06-22 12:03:20|116.04|114.24|116.13|114.33|116.16|114.36|116.04|114.24|17
1655899410000|2022-06-22 12:03:30|116.14|114.34|116.11|114.31|116.14|114.34|116.1|114.3|5
1655899420000|2022-06-22 12:03:40|116.1|114.3|116.06|114.26|116.11|114.31|116.06|114.26|7
1655899430000|2022-06-22 12:03:50|116.07|114.27|115.94|114.14|116.07|114.27|115.92|114.12|15
1655899440000|2022-06-22 12:04:00|115.95|114.15|115.88|114.08|115.96|114.16|115.86|114.06|21
1655899450000|2022-06-22 12:04:10|115.87|114.07|115.89|114.09|115.93|114.13|115.86|114.06|17
1655899460000|2022-06-22 12:04:20|115.88|114.08|115.83|114.03|115.88|114.08|115.81|114.01|16
1655899470000|2022-06-22 12:04:30|115.84|114.04|115.86|114.06|115.88|114.08|115.83|114.03|10
1655899480000|2022-06-22 12:04:40|115.87|114.07|115.92|114.12|115.97|114.17|115.87|114.07|6
1655899490000|2022-06-22 12:04:50|115.93|114.13|115.97|114.17|115.97|114.17|115.91|114.11|11
1655899500000|2022-06-22 12:05:00|115.96|114.16|115.97|114.17|115.98|114.18|115.95|114.15|6
1655899510000|2022-06-22 12:05:10|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|4
1655899520000|2022-06-22 12:05:20|115.98|114.18|115.99|114.19|116|114.2|115.98|114.18|8
1655899530000|2022-06-22 12:05:30|115.98|114.18|115.91|114.11|115.98|114.18|115.91|114.11|10
1655899540000|2022-06-22 12:05:40|115.89|114.09|115.82|114.02|115.89|114.09|115.8|114|12
1655899550000|2022-06-22 12:05:50|115.81|114.01|115.72|113.92|115.81|114.01|115.69|113.89|19
1655899560000|2022-06-22 12:06:00|115.71|113.91|115.77|113.97|115.78|113.98|115.69|113.89|15
1655899570000|2022-06-22 12:06:10|115.76|113.96|115.82|114.02|115.82|114.02|115.74|113.94|9
1655899580000|2022-06-22 12:06:20|115.81|114.01|115.82|114.02|115.82|114.02|115.8|114|7
1655899590000|2022-06-22 12:06:30|115.81|114.01|115.84|114.04|115.86|114.06|115.79|113.99|6
1655899600000|2022-06-22 12:06:40|115.85|114.05|115.92|114.12|115.92|114.12|115.85|114.05|5
1655899610000|2022-06-22 12:06:50|115.93|114.13|115.86|114.06|115.99|114.19|115.86|114.06|9
1655899620000|2022-06-22 12:07:00|115.87|114.07|115.94|114.14|115.94|114.14|115.86|114.06|12
1655899630000|2022-06-22 12:07:10|115.93|114.13|115.89|114.09|115.93|114.13|115.87|114.07|11
1655899640000|2022-06-22 12:07:20|115.9|114.1|115.94|114.14|115.96|114.16|115.9|114.1|8
1655899650000|2022-06-22 12:07:30|115.95|114.15|115.95|114.15|115.96|114.16|115.93|114.13|8
1655899660000|2022-06-22 12:07:40|115.96|114.16|115.97|114.17|115.97|114.17|115.96|114.16|2
1655899670000|2022-06-22 12:07:50|115.98|114.18|116|114.2|116.01|114.21|115.96|114.16|9
1655899680000|2022-06-22 12:08:00|115.98|114.18|116|114.2|116|114.2|115.95|114.15|7
1655899690000|2022-06-22 12:08:10|116.01|114.21|116.01|114.21|116.01|114.21|116|114.2|3
1655899700000|2022-06-22 12:08:20|116.03|114.23|116.04|114.24|116.05|114.25|116.02|114.22|5
1655899710000|2022-06-22 12:08:30|116.03|114.23|116.04|114.24|116.04|114.24|116.02|114.22|4
1655899720000|2022-06-22 12:08:40|116.03|114.23|116.06|114.26|116.06|114.26|116.03|114.23|4
1655899730000|2022-06-22 12:08:50|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1655899740000|2022-06-22 12:09:00|116.1|114.3|116.09|114.29|116.13|114.33|116.09|114.29|7
1655899750000|2022-06-22 12:09:10|116.1|114.3|116.09|114.29|116.1|114.3|116.09|114.29|2
1655899770000|2022-06-22 12:09:30|116.08|114.28|116.12|114.32|116.13|114.33|116.08|114.28|6
1655899780000|2022-06-22 12:09:40|116.11|114.31|116.12|114.32|116.12|114.32|116.11|114.31|2
1655899790000|2022-06-22 12:09:50|116.13|114.33|116.12|114.32|116.14|114.34|116.12|114.32|5
1655899800000|2022-06-22 12:10:00|116.1|114.3|116.06|114.26|116.1|114.3|116.06|114.26|4
1655899810000|2022-06-22 12:10:10|116.07|114.27|116.01|114.21|116.07|114.27|116.01|114.21|4
1655899820000|2022-06-22 12:10:20|116|114.2|116.06|114.26|116.06|114.26|116|114.2|7
1655899830000|2022-06-22 12:10:30|116.07|114.27|116.08|114.28|116.08|114.28|116.07|114.27|2
1655899840000|2022-06-22 12:10:40|116.09|114.29|116.1|114.3|116.11|114.31|116.08|114.28|5
1655899850000|2022-06-22 12:10:50|116.09|114.29|116.06|114.26|116.09|114.29|116.06|114.26|4
1655899860000|2022-06-22 12:11:00|116.05|114.25|116.07|114.27|116.08|114.28|116.05|114.25|4
1655899870000|2022-06-22 12:11:10|116.08|114.28|116.08|114.28|116.11|114.31|116.08|114.28|10
1655899880000|2022-06-22 12:11:20|116.09|114.29|116.07|114.27|116.09|114.29|116.07|114.27|9
1655899890000|2022-06-22 12:11:30|116.06|114.26|116.07|114.27|116.08|114.28|116.04|114.24|8
1655899900000|2022-06-22 12:11:40|116.08|114.28|116.06|114.26|116.08|114.28|116.06|114.26|3
1655899910000|2022-06-22 12:11:50|116.05|114.25|116.06|114.26|116.06|114.26|116.05|114.25|2
1655899920000|2022-06-22 12:12:00|116.08|114.28|116.05|114.25|116.08|114.28|116.05|114.25|3
1655899930000|2022-06-22 12:12:10|116.06|114.26|116.06|114.26|116.07|114.27|116.05|114.25|5
1655899940000|2022-06-22 12:12:20|116.05|114.25|116.04|114.24|116.05|114.25|116.04|114.24|2
1655899950000|2022-06-22 12:12:30|116.05|114.25|116.04|114.24|116.05|114.25|116.04|114.24|2
1655899960000|2022-06-22 12:12:40|116.05|114.25|116.06|114.26|116.07|114.27|116.05|114.25|4
1655899970000|2022-06-22 12:12:50|116.07|114.27|116.14|114.34|116.14|114.34|116.07|114.27|9
1655899980000|2022-06-22 12:13:00|116.15|114.35|116.2|114.4|116.21|114.41|116.15|114.35|10
1655899990000|2022-06-22 12:13:10|116.18|114.38|116.12|114.32|116.19|114.39|116.12|114.32|13
1655900000000|2022-06-22 12:13:20|116.07|114.27|116.02|114.22|116.07|114.27|116.02|114.22|5
1655900010000|2022-06-22 12:13:30|116.03|114.23|116.03|114.23|116.05|114.25|116.02|114.22|7
1655900020000|2022-06-22 12:13:40|116.04|114.24|115.97|114.17|116.04|114.24|115.93|114.13|13
1655900030000|2022-06-22 12:13:50|115.98|114.18|115.97|114.17|115.98|114.18|115.96|114.16|6
1655900040000|2022-06-22 12:14:00|115.96|114.16|115.98|114.18|115.98|114.18|115.95|114.15|12
1655900050000|2022-06-22 12:14:10|115.99|114.19|116.03|114.23|116.04|114.24|115.98|114.18|7
1655900060000|2022-06-22 12:14:20|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1655900070000|2022-06-22 12:14:30|116.04|114.24|115.95|114.15|116.04|114.24|115.95|114.15|9
1655900080000|2022-06-22 12:14:40|115.94|114.14|115.92|114.12|115.94|114.14|115.81|114.01|15
1655900090000|2022-06-22 12:14:50|115.93|114.13|115.93|114.13|115.94|114.14|115.89|114.09|12
1655900100000|2022-06-22 12:15:00|115.92|114.12|115.89|114.09|115.93|114.13|115.86|114.06|19
1655900110000|2022-06-22 12:15:10|115.9|114.1|115.89|114.09|115.93|114.13|115.87|114.07|7
1655900120000|2022-06-22 12:15:20|115.91|114.11|115.91|114.11|115.92|114.12|115.88|114.08|8
1655900130000|2022-06-22 12:15:30|115.92|114.12|115.9|114.1|115.92|114.12|115.89|114.09|9
1655900140000|2022-06-22 12:15:40|115.89|114.09|115.96|114.16|115.96|114.16|115.89|114.09|13
1655900150000|2022-06-22 12:15:50|115.97|114.17|115.96|114.16|115.97|114.17|115.96|114.16|2
1655900160000|2022-06-22 12:16:00|115.94|114.14|115.86|114.06|115.94|114.14|115.84|114.04|8
1655900170000|2022-06-22 12:16:10|115.84|114.04|115.86|114.06|115.86|114.06|115.84|114.04|7
1655900180000|2022-06-22 12:16:20|115.87|114.07|115.86|114.06|115.89|114.09|115.86|114.06|6
1655900190000|2022-06-22 12:16:30|115.87|114.07|115.84|114.04|115.89|114.09|115.84|114.04|6
1655900200000|2022-06-22 12:16:40|115.82|114.02|115.74|113.94|115.83|114.03|115.73|113.93|15
1655900210000|2022-06-22 12:16:50|115.73|113.93|115.55|113.75|115.73|113.93|115.54|113.74|5
1655900220000|2022-06-22 12:17:00|115.57|113.77|115.57|113.77|115.65|113.85|115.56|113.76|14
1655900230000|2022-06-22 12:17:10|115.56|113.76|115.51|113.71|115.56|113.76|115.49|113.69|10
1655900240000|2022-06-22 12:17:20|115.52|113.72|115.27|113.47|115.52|113.72|115.27|113.47|11
1655900250000|2022-06-22 12:17:30|115.28|113.48|115.28|113.48|115.29|113.49|115.28|113.48|7
1655900260000|2022-06-22 12:17:40|115.27|113.47|115.26|113.46|115.3|113.5|115.26|113.46|7
1655900270000|2022-06-22 12:17:50|115.27|113.47|115.32|113.52|115.32|113.52|115.23|113.43|21
1655900280000|2022-06-22 12:18:00|115.33|113.53|115.38|113.58|115.4|113.6|115.33|113.53|13
1655900290000|2022-06-22 12:18:10|115.4|113.6|115.46|113.66|115.5|113.7|115.39|113.59|11
1655900300000|2022-06-22 12:18:20|115.48|113.68|115.47|113.67|115.5|113.7|115.45|113.65|17
1655900310000|2022-06-22 12:18:30|115.48|113.68|115.48|113.68|115.49|113.69|115.47|113.67|6
1655900320000|2022-06-22 12:18:40|115.47|113.67|115.45|113.65|115.47|113.67|115.45|113.65|2
1655900330000|2022-06-22 12:18:50|115.46|113.66|115.45|113.65|115.46|113.66|115.45|113.65|2
1655900340000|2022-06-22 12:19:00|115.46|113.66|115.62|113.82|115.62|113.82|115.45|113.65|10
1655900350000|2022-06-22 12:19:10|115.63|113.83|115.65|113.85|115.65|113.85|115.59|113.79|13
1655900360000|2022-06-22 12:19:20|115.66|113.86|115.64|113.84|115.67|113.87|115.64|113.84|7
1655900370000|2022-06-22 12:19:30|115.65|113.85|115.64|113.84|115.65|113.85|115.64|113.84|2
1655900380000|2022-06-22 12:19:40|115.65|113.85|115.83|114.03|115.83|114.03|115.65|113.85|8
1655900390000|2022-06-22 12:19:50|115.85|114.05|115.84|114.04|115.85|114.05|115.83|114.03|4
1655900400000|2022-06-22 12:20:00|115.81|114.01|115.8|114|115.81|114.01|115.7|113.9|18
1655900410000|2022-06-22 12:20:10|115.81|114.01|115.78|113.98|115.81|114.01|115.76|113.96|14
1655900420000|2022-06-22 12:20:20|115.77|113.97|115.8|114|115.8|114|115.77|113.97|4
1655900430000|2022-06-22 12:20:30|115.79|113.99|115.76|113.96|115.79|113.99|115.76|113.96|3
1655900440000|2022-06-22 12:20:40|115.77|113.97|115.77|113.97|115.77|113.97|115.76|113.96|3
1655900450000|2022-06-22 12:20:50|115.79|113.99|115.81|114.01|115.82|114.02|115.79|113.99|9
1655900460000|2022-06-22 12:21:00|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|2
1655900470000|2022-06-22 12:21:10|115.85|114.05|115.84|114.04|115.86|114.06|115.83|114.03|5
1655900480000|2022-06-22 12:21:20|115.85|114.05|115.87|114.07|115.87|114.07|115.82|114.02|13
1655900490000|2022-06-22 12:21:30|115.85|114.05|115.85|114.05|115.87|114.07|115.85|114.05|5
1655900500000|2022-06-22 12:21:40|115.84|114.04|115.8|114|115.84|114.04|115.8|114|7
1655900510000|2022-06-22 12:21:50|115.81|114.01|115.82|114.02|115.83|114.03|115.81|114.01|4
1655900520000|2022-06-22 12:22:00|115.84|114.04|115.84|114.04|115.84|114.04|115.82|114.02|4
1655900530000|2022-06-22 12:22:10|115.82|114.02|115.79|113.99|115.84|114.04|115.79|113.99|9
1655900540000|2022-06-22 12:22:20|115.78|113.98|115.76|113.96|115.78|113.98|115.72|113.92|10
1655900550000|2022-06-22 12:22:30|115.77|113.97|115.8|114|115.8|114|115.77|113.97|3
1655900560000|2022-06-22 12:22:40|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|1
1655900570000|2022-06-22 12:22:50|115.78|113.98|115.74|113.94|115.78|113.98|115.72|113.92|6
1655900580000|2022-06-22 12:23:00|115.73|113.93|115.73|113.93|115.8|114|115.72|113.92|13
1655900590000|2022-06-22 12:23:10|115.72|113.92|115.72|113.92|115.74|113.94|115.7|113.9|9
1655900600000|2022-06-22 12:23:20|115.71|113.91|115.7|113.9|115.71|113.91|115.7|113.9|4
1655900610000|2022-06-22 12:23:30|115.71|113.91|115.71|113.91|115.72|113.92|115.69|113.89|10
1655900620000|2022-06-22 12:23:40|115.72|113.92|115.79|113.99|115.79|113.99|115.72|113.92|11
1655900630000|2022-06-22 12:23:50|115.78|113.98|115.75|113.95|115.78|113.98|115.75|113.95|6
1655900640000|2022-06-22 12:24:00|115.74|113.94|115.75|113.95|115.75|113.95|115.73|113.93|4
1655900650000|2022-06-22 12:24:10|115.76|113.96|115.77|113.97|115.78|113.98|115.76|113.96|8
1655900660000|2022-06-22 12:24:20|115.76|113.96|115.77|113.97|115.78|113.98|115.76|113.96|7
1655900670000|2022-06-22 12:24:30|115.78|113.98|115.77|113.97|115.78|113.98|115.76|113.96|6
1655900680000|2022-06-22 12:24:40|115.78|113.98|115.82|114.02|115.83|114.03|115.78|113.98|5
1655900690000|2022-06-22 12:24:50|115.81|114.01|115.76|113.96|115.81|114.01|115.76|113.96|5
1655900700000|2022-06-22 12:25:00|115.77|113.97|115.76|113.96|115.77|113.97|115.75|113.95|4
1655900730000|2022-06-22 12:25:30|115.77|113.97|115.82|114.02|115.85|114.05|115.77|113.97|9
1655900740000|2022-06-22 12:25:40|115.83|114.03|115.83|114.03|115.84|114.04|115.83|114.03|5
1655900750000|2022-06-22 12:25:50|115.82|114.02|115.69|113.89|115.83|114.03|115.68|113.88|15
1655900760000|2022-06-22 12:26:00|115.71|113.91|115.73|113.93|115.75|113.95|115.71|113.91|6
1655900770000|2022-06-22 12:26:10|115.74|113.94|115.76|113.96|115.76|113.96|115.66|113.86|11
1655900780000|2022-06-22 12:26:20|115.79|113.99|115.71|113.91|115.79|113.99|115.71|113.91|11
1655900790000|2022-06-22 12:26:30|115.72|113.92|115.73|113.93|115.73|113.93|115.71|113.91|3
1655900800000|2022-06-22 12:26:40|115.72|113.92|115.78|113.98|115.78|113.98|115.71|113.91|13
1655900810000|2022-06-22 12:26:50|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|2
1655900820000|2022-06-22 12:27:00|115.79|113.99|115.79|113.99|115.8|114|115.79|113.99|5
1655900830000|2022-06-22 12:27:10|115.81|114.01|115.76|113.96|115.82|114.02|115.76|113.96|7
1655900840000|2022-06-22 12:27:20|115.77|113.97|115.73|113.93|115.82|114.02|115.73|113.93|9
1655900850000|2022-06-22 12:27:30|115.72|113.92|115.72|113.92|115.73|113.93|115.72|113.92|3
1655900860000|2022-06-22 12:27:40|115.73|113.93|115.72|113.92|115.74|113.94|115.72|113.92|6
1655900870000|2022-06-22 12:27:50|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1655900880000|2022-06-22 12:28:00|115.72|113.92|115.72|113.92|115.73|113.93|115.71|113.91|5
1655900890000|2022-06-22 12:28:10|115.71|113.91|115.81|114.01|115.81|114.01|115.71|113.91|10
1655900900000|2022-06-22 12:28:20|115.8|114|115.8|114|115.8|114|115.79|113.99|3
1655900910000|2022-06-22 12:28:30|115.79|113.99|115.77|113.97|115.79|113.99|115.76|113.96|9
1655900920000|2022-06-22 12:28:40|115.78|113.98|115.79|113.99|115.79|113.99|115.76|113.96|7
1655900930000|2022-06-22 12:28:50|115.8|114|115.79|113.99|115.81|114.01|115.79|113.99|3
1655900940000|2022-06-22 12:29:00|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|2
1655900950000|2022-06-22 12:29:10|115.81|114.01|115.88|114.08|115.88|114.08|115.81|114.01|10
1655900960000|2022-06-22 12:29:20|115.87|114.07|115.87|114.07|115.88|114.08|115.87|114.07|3
1655900970000|2022-06-22 12:29:30|115.86|114.06|115.86|114.06|115.86|114.06|115.86|114.06|1
1655900980000|2022-06-22 12:29:40|115.87|114.07|115.87|114.07|115.87|114.07|115.87|114.07|1
1655900990000|2022-06-22 12:29:50|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1655901000000|2022-06-22 12:30:00|115.87|114.07|115.83|114.03|115.88|114.08|115.82|114.02|8
1655901010000|2022-06-22 12:30:10|115.84|114.04|115.84|114.04|115.84|114.04|115.83|114.03|7
1655901020000|2022-06-22 12:30:20|115.85|114.05|115.88|114.08|115.88|114.08|115.85|114.05|4
1655901030000|2022-06-22 12:30:30|115.87|114.07|115.86|114.06|115.88|114.08|115.86|114.06|4
1655901040000|2022-06-22 12:30:40|115.85|114.05|115.9|114.1|115.9|114.1|115.84|114.04|9
1655901050000|2022-06-22 12:30:50|115.89|114.09|115.88|114.08|115.89|114.09|115.88|114.08|2
1655901060000|2022-06-22 12:31:00|115.89|114.09|115.87|114.07|115.89|114.09|115.84|114.04|8
1655901070000|2022-06-22 12:31:10|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1655901080000|2022-06-22 12:31:20|115.89|114.09|115.87|114.07|115.89|114.09|115.87|114.07|3
1655901090000|2022-06-22 12:31:30|115.88|114.08|115.89|114.09|115.9|114.1|115.88|114.08|7
1655901100000|2022-06-22 12:31:40|115.88|114.08|115.87|114.07|115.88|114.08|115.87|114.07|2
1655901110000|2022-06-22 12:31:50|115.86|114.06|115.86|114.06|115.86|114.06|115.86|114.06|1
1655901120000|2022-06-22 12:32:00|115.85|114.05|115.87|114.07|115.87|114.07|115.85|114.05|5
1655901140000|2022-06-22 12:32:20|115.86|114.06|115.87|114.07|115.89|114.09|115.86|114.06|6
1655901150000|2022-06-22 12:32:30|115.84|114.04|115.87|114.07|115.87|114.07|115.84|114.04|2
1655901160000|2022-06-22 12:32:40|115.88|114.08|115.87|114.07|115.88|114.08|115.87|114.07|4
1655901170000|2022-06-22 12:32:50|115.88|114.08|115.92|114.12|115.92|114.12|115.88|114.08|5
1655901180000|2022-06-22 12:33:00|115.91|114.11|115.93|114.13|115.93|114.13|115.91|114.11|3
1655901190000|2022-06-22 12:33:10|115.94|114.14|115.88|114.08|115.94|114.14|115.88|114.08|7
1655901200000|2022-06-22 12:33:20|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1655901210000|2022-06-22 12:33:30|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1655901220000|2022-06-22 12:33:40|115.94|114.14|115.95|114.15|115.97|114.17|115.94|114.14|7
1655901230000|2022-06-22 12:33:50|115.96|114.16|115.93|114.13|115.96|114.16|115.93|114.13|8
1655901240000|2022-06-22 12:34:00|115.94|114.14|115.94|114.14|115.94|114.14|115.94|114.14|1
1655901250000|2022-06-22 12:34:10|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1655901260000|2022-06-22 12:34:20|115.95|114.15|115.93|114.13|115.95|114.15|115.93|114.13|6
1655901270000|2022-06-22 12:34:30|115.94|114.14|115.94|114.14|115.95|114.15|115.94|114.14|3
1655901290000|2022-06-22 12:34:50|115.93|114.13|115.92|114.12|115.93|114.13|115.91|114.11|3
1655901300000|2022-06-22 12:35:00|115.91|114.11|115.83|114.03|115.91|114.11|115.83|114.03|8
1655901310000|2022-06-22 12:35:10|115.84|114.04|115.9|114.1|115.9|114.1|115.84|114.04|6
1655901320000|2022-06-22 12:35:20|115.91|114.11|115.91|114.11|115.93|114.13|115.9|114.1|6
1655901330000|2022-06-22 12:35:30|115.92|114.12|115.93|114.13|115.93|114.13|115.92|114.12|2
1655901340000|2022-06-22 12:35:40|115.92|114.12|116.02|114.22|116.02|114.22|115.92|114.12|7
1655901350000|2022-06-22 12:35:50|116.03|114.23|116.42|114.62|116.42|114.62|116.03|114.23|19
1655901360000|2022-06-22 12:36:00|116.43|114.63|116.62|114.82|116.63|114.83|116.43|114.63|16
1655901370000|2022-06-22 12:36:10|116.63|114.83|116.31|114.51|116.64|114.84|116.27|114.47|18
1655901380000|2022-06-22 12:36:20|116.3|114.5|116.28|114.48|116.31|114.51|116.25|114.45|9
1655901390000|2022-06-22 12:36:30|116.27|114.47|116.18|114.38|116.27|114.47|116.18|114.38|9
1655901400000|2022-06-22 12:36:40|116.17|114.37|116.18|114.38|116.18|114.38|116.17|114.37|2
1655901410000|2022-06-22 12:36:50|116.17|114.37|116.12|114.32|116.18|114.38|116.12|114.32|11
1655901420000|2022-06-22 12:37:00|116.11|114.31|116.13|114.33|116.14|114.34|116.11|114.31|6
1655901430000|2022-06-22 12:37:10|116.12|114.32|116.24|114.44|116.24|114.44|116.12|114.32|14
1655901440000|2022-06-22 12:37:20|116.22|114.42|116.18|114.38|116.22|114.42|116.18|114.38|6
1655901450000|2022-06-22 12:37:30|116.17|114.37|116.07|114.27|116.17|114.37|116.07|114.27|11
1655901460000|2022-06-22 12:37:40|116.08|114.28|116.08|114.28|116.08|114.28|116.08|114.28|1
1655901470000|2022-06-22 12:37:50|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1655901480000|2022-06-22 12:38:00|116.08|114.28|116.07|114.27|116.08|114.28|116.07|114.27|2
1655901490000|2022-06-22 12:38:10|116.08|114.28|116.07|114.27|116.08|114.28|116.07|114.27|2
1655901500000|2022-06-22 12:38:20|116.08|114.28|116.08|114.28|116.08|114.28|116.08|114.28|1
1655901510000|2022-06-22 12:38:30|116.09|114.29|116.16|114.36|116.19|114.39|116.09|114.29|11
1655901520000|2022-06-22 12:38:40|116.17|114.37|116.22|114.42|116.22|114.42|116.17|114.37|8
1655901530000|2022-06-22 12:38:50|116.23|114.43|116.22|114.42|116.23|114.43|116.22|114.42|4
1655901540000|2022-06-22 12:39:00|116.23|114.43|116.23|114.43|116.23|114.43|116.22|114.42|3
1655901550000|2022-06-22 12:39:10|116.25|114.45|116.26|114.46|116.26|114.46|116.25|114.45|6
1655901560000|2022-06-22 12:39:20|116.27|114.47|116.37|114.57|116.37|114.57|116.27|114.47|7
1655901570000|2022-06-22 12:39:30|116.38|114.58|116.36|114.56|116.38|114.58|116.36|114.56|9
1655901580000|2022-06-22 12:39:40|116.35|114.55|116.33|114.53|116.35|114.55|116.31|114.51|7
1655901590000|2022-06-22 12:39:50|116.32|114.52|116.31|114.51|116.33|114.53|116.31|114.51|6
1655901610000|2022-06-22 12:40:10|116.29|114.49|115.96|114.16|116.29|114.49|115.95|114.15|20
1655901620000|2022-06-22 12:40:20|115.95|114.15|116.02|114.22|116.08|114.28|115.95|114.15|14
1655901630000|2022-06-22 12:40:30|116.01|114.21|115.98|114.18|116.02|114.22|115.98|114.18|11
1655901640000|2022-06-22 12:40:40|115.99|114.19|115.95|114.15|115.99|114.19|115.95|114.15|11
1655901650000|2022-06-22 12:40:50|115.96|114.16|115.94|114.14|115.96|114.16|115.94|114.14|3
1655901660000|2022-06-22 12:41:00|115.93|114.13|115.86|114.06|115.93|114.13|115.85|114.05|13
1655901670000|2022-06-22 12:41:10|115.87|114.07|115.83|114.03|115.87|114.07|115.83|114.03|6
1655901680000|2022-06-22 12:41:20|115.85|114.05|115.94|114.14|115.97|114.17|115.85|114.05|14
1655901690000|2022-06-22 12:41:30|115.93|114.13|115.92|114.12|115.94|114.14|115.86|114.06|11
1655901700000|2022-06-22 12:41:40|115.91|114.11|115.81|114.01|115.91|114.11|115.81|114.01|10
1655901710000|2022-06-22 12:41:50|115.82|114.02|115.69|113.89|115.82|114.02|115.68|113.88|14
1655901720000|2022-06-22 12:42:00|115.67|113.87|115.56|113.76|115.67|113.87|115.5|113.7|18
1655901730000|2022-06-22 12:42:10|115.55|113.75|115.68|113.88|115.74|113.94|115.55|113.75|21
1655901740000|2022-06-22 12:42:20|115.69|113.89|115.64|113.84|115.71|113.91|115.62|113.82|15
1655901750000|2022-06-22 12:42:30|115.63|113.83|115.61|113.81|115.63|113.83|115.56|113.76|20
1655901760000|2022-06-22 12:42:40|115.62|113.82|115.66|113.86|115.68|113.88|115.62|113.82|17
1655901770000|2022-06-22 12:42:50|115.68|113.88|115.78|113.98|115.78|113.98|115.66|113.86|16
1655901780000|2022-06-22 12:43:00|115.76|113.96|115.58|113.78|115.77|113.97|115.58|113.78|22
1655901790000|2022-06-22 12:43:10|115.56|113.76|115.57|113.77|115.64|113.84|115.55|113.75|20
1655901800000|2022-06-22 12:43:20|115.58|113.78|115.59|113.79|115.59|113.79|115.53|113.73|15
1655901810000|2022-06-22 12:43:30|115.58|113.78|115.53|113.73|115.59|113.79|115.52|113.72|14
1655901820000|2022-06-22 12:43:40|115.52|113.72|115.52|113.72|115.54|113.74|115.51|113.71|10
1655901830000|2022-06-22 12:43:50|115.51|113.71|115.22|113.42|115.51|113.71|115.22|113.42|17
1655901840000|2022-06-22 12:44:00|115.21|113.41|115.31|113.51|115.31|113.51|115.11|113.31|25
1655901850000|2022-06-22 12:44:10|115.29|113.49|115.31|113.51|115.36|113.56|115.29|113.49|17
1655901860000|2022-06-22 12:44:20|115.32|113.52|115.25|113.45|115.34|113.54|115.25|113.45|12
1655901870000|2022-06-22 12:44:30|115.26|113.46|115.33|113.53|115.33|113.53|115.26|113.46|15
1655901880000|2022-06-22 12:44:40|115.34|113.54|115.24|113.44|115.35|113.55|115.24|113.44|20
1655901890000|2022-06-22 12:44:50|115.22|113.42|115.24|113.44|115.26|113.46|115.21|113.41|10
1655901900000|2022-06-22 12:45:00|115.23|113.43|115.16|113.36|115.23|113.43|115.12|113.32|18
1655901910000|2022-06-22 12:45:10|115.11|113.31|115.26|113.46|115.26|113.46|115.11|113.31|15
1655901920000|2022-06-22 12:45:20|115.25|113.45|115.18|113.38|115.25|113.45|115.15|113.35|16
1655901930000|2022-06-22 12:45:30|115.19|113.39|115.24|113.44|115.24|113.44|115.19|113.39|15
1655901940000|2022-06-22 12:45:40|115.23|113.43|115.23|113.43|115.25|113.45|115.07|113.27|24
1655901950000|2022-06-22 12:45:50|115.22|113.42|115.19|113.39|115.23|113.43|115.16|113.36|23
1655901960000|2022-06-22 12:46:00|115.18|113.38|115.42|113.62|115.42|113.62|115.16|113.36|22
1655901970000|2022-06-22 12:46:10|115.49|113.69|115.44|113.64|115.5|113.7|115.44|113.64|15
1655901980000|2022-06-22 12:46:20|115.42|113.62|115.32|113.52|115.42|113.62|115.31|113.51|15
1655901990000|2022-06-22 12:46:30|115.33|113.53|115.36|113.56|115.37|113.57|115.33|113.53|13
1655902000000|2022-06-22 12:46:40|115.35|113.55|115.34|113.54|115.43|113.63|115.33|113.53|14
1655902010000|2022-06-22 12:46:50|115.35|113.55|115.17|113.37|115.37|113.57|115.17|113.37|16
1655902020000|2022-06-22 12:47:00|115.18|113.38|115.35|113.55|115.35|113.55|115.16|113.36|21
1655902030000|2022-06-22 12:47:10|115.34|113.54|115.27|113.47|115.35|113.55|115.25|113.45|16
1655902040000|2022-06-22 12:47:20|115.26|113.46|115.26|113.46|115.26|113.46|115.22|113.42|8
1655902050000|2022-06-22 12:47:30|115.25|113.45|115.22|113.42|115.26|113.46|115.22|113.42|10
1655902060000|2022-06-22 12:47:40|115.2|113.4|115.19|113.39|115.2|113.4|115.18|113.38|9
1655902070000|2022-06-22 12:47:50|115.18|113.38|115.18|113.38|115.21|113.41|115.14|113.34|20
1655902080000|2022-06-22 12:48:00|115.17|113.37|115.27|113.47|115.27|113.47|115.17|113.37|8
1655902090000|2022-06-22 12:48:10|115.26|113.46|115.24|113.44|115.27|113.47|115.24|113.44|14
1655902100000|2022-06-22 12:48:20|115.25|113.45|115.3|113.5|115.33|113.53|115.24|113.44|19
1655902110000|2022-06-22 12:48:30|115.31|113.51|115.39|113.59|115.43|113.63|115.31|113.51|14
1655902120000|2022-06-22 12:48:40|115.38|113.58|115.42|113.62|115.48|113.68|115.38|113.58|10
1655902130000|2022-06-22 12:48:50|115.41|113.61|115.27|113.47|115.41|113.61|115.22|113.42|13
1655902140000|2022-06-22 12:49:00|115.26|113.46|115.33|113.53|115.35|113.55|115.26|113.46|10
1655902150000|2022-06-22 12:49:10|115.3|113.5|115.14|113.34|115.3|113.5|115.13|113.33|19
1655902160000|2022-06-22 12:49:20|115.13|113.33|115.14|113.34|115.23|113.43|115.09|113.29|22
1655902170000|2022-06-22 12:49:30|115.12|113.32|115.01|113.21|115.12|113.32|115|113.2|14
1655902180000|2022-06-22 12:49:40|115.02|113.22|115.06|113.26|115.07|113.27|114.92|113.12|20
1655902190000|2022-06-22 12:49:50|115.07|113.27|114.97|113.17|115.08|113.28|114.95|113.15|15
1655902200000|2022-06-22 12:50:00|114.99|113.19|115.13|113.33|115.14|113.34|114.99|113.19|17
1655902210000|2022-06-22 12:50:10|115.14|113.34|115.21|113.41|115.22|113.42|115.14|113.34|16
1655902220000|2022-06-22 12:50:20|115.2|113.4|115.05|113.25|115.2|113.4|115.04|113.24|13
1655902230000|2022-06-22 12:50:30|114.99|113.19|114.81|113.01|114.99|113.19|114.78|112.98|26
1655902240000|2022-06-22 12:50:40|114.82|113.02|114.63|112.83|114.83|113.03|114.57|112.77|23
1655902250000|2022-06-22 12:50:50|114.67|112.87|114.57|112.77|114.75|112.95|114.57|112.77|22
1655902260000|2022-06-22 12:51:00|114.58|112.78|114.71|112.91|114.74|112.94|114.57|112.77|15
1655902270000|2022-06-22 12:51:10|114.65|112.85|114.63|112.83|114.66|112.86|114.58|112.78|18
1655902280000|2022-06-22 12:51:20|114.62|112.82|114.66|112.86|114.72|112.92|114.61|112.81|21
1655902290000|2022-06-22 12:51:30|114.67|112.87|114.69|112.89|114.69|112.89|114.66|112.86|8
1655902300000|2022-06-22 12:51:40|114.72|112.92|114.74|112.94|114.75|112.95|114.72|112.92|14
1655902310000|2022-06-22 12:51:50|114.73|112.93|114.69|112.89|114.75|112.95|114.68|112.88|15
1655902320000|2022-06-22 12:52:00|114.68|112.88|114.8|113|114.8|113|114.68|112.88|13
1655902330000|2022-06-22 12:52:10|114.81|113.01|114.82|113.02|114.84|113.04|114.81|113.01|12
1655902340000|2022-06-22 12:52:20|114.83|113.03|114.88|113.08|114.89|113.09|114.83|113.03|13
1655902350000|2022-06-22 12:52:30|114.87|113.07|114.89|113.09|114.89|113.09|114.87|113.07|3
1655902360000|2022-06-22 12:52:40|114.88|113.08|115.04|113.24|115.04|113.24|114.87|113.07|11
1655902370000|2022-06-22 12:52:50|115.08|113.28|115.07|113.27|115.1|113.3|115.05|113.25|19
1655902380000|2022-06-22 12:53:00|115.08|113.28|115.16|113.36|115.16|113.36|115.08|113.28|14
1655902390000|2022-06-22 12:53:10|115.15|113.35|115.15|113.35|115.16|113.36|115.12|113.32|15
1655902400000|2022-06-22 12:53:20|115.16|113.36|115.16|113.36|115.17|113.37|115.15|113.35|13
1655902410000|2022-06-22 12:53:30|115.18|113.38|115.23|113.43|115.23|113.43|115.18|113.38|11
1655902420000|2022-06-22 12:53:40|115.32|113.52|115.35|113.55|115.38|113.58|115.32|113.52|13
1655902430000|2022-06-22 12:53:50|115.34|113.54|115.34|113.54|115.34|113.54|115.34|113.54|1
1655902440000|2022-06-22 12:54:00|115.35|113.55|115.32|113.52|115.35|113.55|115.3|113.5|15
1655902450000|2022-06-22 12:54:10|115.33|113.53|115.33|113.53|115.34|113.54|115.31|113.51|9
1655902460000|2022-06-22 12:54:20|115.32|113.52|115.36|113.56|115.37|113.57|115.32|113.52|10
1655902470000|2022-06-22 12:54:30|115.35|113.55|115.31|113.51|115.35|113.55|115.31|113.51|3
1655902480000|2022-06-22 12:54:40|115.32|113.52|115.34|113.54|115.34|113.54|115.31|113.51|13
1655902490000|2022-06-22 12:54:50|115.36|113.56|115.34|113.54|115.37|113.57|115.33|113.53|6
1655902500000|2022-06-22 12:55:00|115.33|113.53|115.33|113.53|115.34|113.54|115.32|113.52|13
1655902510000|2022-06-22 12:55:10|115.34|113.54|115.31|113.51|115.34|113.54|115.31|113.51|7
1655902520000|2022-06-22 12:55:20|115.32|113.52|115.32|113.52|115.34|113.54|115.27|113.47|15
1655902530000|2022-06-22 12:55:30|115.31|113.51|115.31|113.51|115.32|113.52|115.31|113.51|3
1655902540000|2022-06-22 12:55:40|115.32|113.52|115.32|113.52|115.32|113.52|115.32|113.52|1
1655902550000|2022-06-22 12:55:50|115.33|113.53|115.33|113.53|115.34|113.54|115.33|113.53|3
1655902560000|2022-06-22 12:56:00|115.34|113.54|115.35|113.55|115.36|113.56|115.33|113.53|11
1655902570000|2022-06-22 12:56:10|115.34|113.54|115.35|113.55|115.35|113.55|115.33|113.53|4
1655902580000|2022-06-22 12:56:20|115.33|113.53|115.35|113.55|115.35|113.55|115.32|113.52|4
1655902590000|2022-06-22 12:56:30|115.36|113.56|115.34|113.54|115.36|113.56|115.34|113.54|5
1655902600000|2022-06-22 12:56:40|115.35|113.55|115.36|113.56|115.36|113.56|115.35|113.55|4
1655902610000|2022-06-22 12:56:50|115.35|113.55|115.37|113.57|115.37|113.57|115.35|113.55|2
1655902620000|2022-06-22 12:57:00|115.36|113.56|115.36|113.56|115.36|113.56|115.35|113.55|3
1655902630000|2022-06-22 12:57:10|115.35|113.55|115.39|113.59|115.39|113.59|115.35|113.55|7
1655902640000|2022-06-22 12:57:20|115.4|113.6|115.51|113.71|115.52|113.72|115.4|113.6|6
1655902650000|2022-06-22 12:57:30|115.52|113.72|115.65|113.85|115.65|113.85|115.52|113.72|7
1655902660000|2022-06-22 12:57:40|115.66|113.86|115.71|113.91|115.75|113.95|115.63|113.83|13
1655902670000|2022-06-22 12:57:50|115.7|113.9|115.7|113.9|115.72|113.92|115.65|113.85|10
1655902680000|2022-06-22 12:58:00|115.71|113.91|115.7|113.9|115.72|113.92|115.69|113.89|12
1655902690000|2022-06-22 12:58:10|115.71|113.91|115.71|113.91|115.72|113.92|115.7|113.9|5
1655902700000|2022-06-22 12:58:20|115.72|113.92|115.9|114.1|115.91|114.11|115.72|113.92|10
1655902710000|2022-06-22 12:58:30|115.91|114.11|116.1|114.3|116.1|114.3|115.91|114.11|19
1655902720000|2022-06-22 12:58:40|116.11|114.31|116.12|114.32|116.19|114.39|116.11|114.31|16
1655902730000|2022-06-22 12:58:50|116.13|114.33|116.12|114.32|116.16|114.36|116.12|114.32|17
1655902740000|2022-06-22 12:59:00|116.13|114.33|116.13|114.33|116.19|114.39|116.11|114.31|17
1655902750000|2022-06-22 12:59:10|116.14|114.34|116.14|114.34|116.14|114.34|116.1|114.3|17
1655902760000|2022-06-22 12:59:20|116.15|114.35|116.15|114.35|116.2|114.4|116.13|114.33|20
1655902770000|2022-06-22 12:59:30|116.16|114.36|116.05|114.25|116.16|114.36|116.05|114.25|10
1655902780000|2022-06-22 12:59:40|115.98|114.18|115.91|114.11|115.98|114.18|115.85|114.05|21
1655902790000|2022-06-22 12:59:50|115.92|114.12|116.03|114.23|116.05|114.25|115.92|114.12|13
1655902800000|2022-06-22 13:00:00|116.02|114.22|115.92|114.12|116.02|114.22|115.92|114.12|9
1655902810000|2022-06-22 13:00:10|115.9|114.1|115.87|114.07|115.92|114.12|115.82|114.02|20
1655902820000|2022-06-22 13:00:20|115.86|114.06|115.84|114.04|115.88|114.08|115.82|114.02|18
1655902830000|2022-06-22 13:00:30|115.85|114.05|115.85|114.05|115.87|114.07|115.84|114.04|13
1655902840000|2022-06-22 13:00:40|115.84|114.04|115.83|114.03|115.85|114.05|115.81|114.01|9
1655902850000|2022-06-22 13:00:50|115.82|114.02|115.83|114.03|115.83|114.03|115.76|113.96|12
1655902860000|2022-06-22 13:01:00|115.82|114.02|115.81|114.01|115.82|114.02|115.78|113.98|10
1655902870000|2022-06-22 13:01:10|115.8|114|115.82|114.02|115.84|114.04|115.8|114|13
1655902880000|2022-06-22 13:01:20|115.83|114.03|115.96|114.16|115.96|114.16|115.83|114.03|7
1655902890000|2022-06-22 13:01:30|115.97|114.17|116.08|114.28|116.1|114.3|115.97|114.17|13
1655902900000|2022-06-22 13:01:40|116.09|114.29|116.04|114.24|116.09|114.29|116.03|114.23|8
1655902910000|2022-06-22 13:01:50|116.03|114.23|115.93|114.13|116.03|114.23|115.93|114.13|9
1655902920000|2022-06-22 13:02:00|115.92|114.12|115.95|114.15|115.98|114.18|115.91|114.11|16
1655902930000|2022-06-22 13:02:10|115.94|114.14|115.91|114.11|115.94|114.14|115.91|114.11|7
1655902940000|2022-06-22 13:02:20|115.92|114.12|115.92|114.12|115.95|114.15|115.92|114.12|6
1655902950000|2022-06-22 13:02:30|115.91|114.11|115.79|113.99|115.91|114.11|115.79|113.99|14
1655902960000|2022-06-22 13:02:40|115.76|113.96|115.62|113.82|115.76|113.96|115.62|113.82|15
1655902970000|2022-06-22 13:02:50|115.63|113.83|115.33|113.53|115.63|113.83|115.31|113.51|15
1655902980000|2022-06-22 13:03:00|115.34|113.54|115.33|113.53|115.42|113.62|115.32|113.52|19
1655902990000|2022-06-22 13:03:10|115.32|113.52|115.4|113.6|115.42|113.62|115.32|113.52|11
1655903000000|2022-06-22 13:03:20|115.41|113.61|115.32|113.52|115.41|113.61|115.3|113.5|14
1655903010000|2022-06-22 13:03:30|115.33|113.53|115.34|113.54|115.35|113.55|115.27|113.47|21
1655903020000|2022-06-22 13:03:40|115.32|113.52|115.33|113.53|115.33|113.53|115.29|113.49|11
1655903030000|2022-06-22 13:03:50|115.34|113.54|115.29|113.49|115.34|113.54|115.29|113.49|11
1655903040000|2022-06-22 13:04:00|115.3|113.5|115.26|113.46|115.32|113.52|115.26|113.46|8
1655903050000|2022-06-22 13:04:10|115.25|113.45|115.26|113.46|115.27|113.47|115.24|113.44|10
1655903060000|2022-06-22 13:04:20|115.27|113.47|115.24|113.44|115.3|113.5|115.24|113.44|13
1655903070000|2022-06-22 13:04:30|115.23|113.43|115.15|113.35|115.23|113.43|115.09|113.29|16
1655903080000|2022-06-22 13:04:40|115.14|113.34|115.06|113.26|115.14|113.34|115.06|113.26|14
1655903090000|2022-06-22 13:04:50|115.07|113.27|115.22|113.42|115.22|113.42|115.07|113.27|24
1655903100000|2022-06-22 13:05:00|115.24|113.44|115.08|113.28|115.26|113.46|115.07|113.27|19
1655903110000|2022-06-22 13:05:10|115.09|113.29|115.19|113.39|115.2|113.4|115.09|113.29|15
1655903120000|2022-06-22 13:05:20|115.18|113.38|115.04|113.24|115.18|113.38|115.04|113.24|16
1655903130000|2022-06-22 13:05:30|115.03|113.23|115|113.2|115.04|113.24|114.99|113.19|11
1655903140000|2022-06-22 13:05:40|115.02|113.22|115.05|113.25|115.05|113.25|114.99|113.19|12
1655903150000|2022-06-22 13:05:50|115.06|113.26|115.08|113.28|115.09|113.29|115.06|113.26|15
1655903160000|2022-06-22 13:06:00|115.09|113.29|115.21|113.41|115.21|113.41|115.06|113.26|14
1655903170000|2022-06-22 13:06:10|115.22|113.42|115.36|113.56|115.36|113.56|115.22|113.42|16
1655903180000|2022-06-22 13:06:20|115.34|113.54|115.25|113.45|115.34|113.54|115.24|113.44|11
1655903190000|2022-06-22 13:06:30|115.24|113.44|115.33|113.53|115.33|113.53|115.24|113.44|11
1655903200000|2022-06-22 13:06:40|115.32|113.52|115.35|113.55|115.35|113.55|115.31|113.51|4
1655903210000|2022-06-22 13:06:50|115.32|113.52|115.31|113.51|115.32|113.52|115.29|113.49|7
1655903220000|2022-06-22 13:07:00|115.3|113.5|115.32|113.52|115.32|113.52|115.29|113.49|7
1655903230000|2022-06-22 13:07:10|115.33|113.53|115.36|113.56|115.36|113.56|115.31|113.51|6
1655903240000|2022-06-22 13:07:20|115.37|113.57|115.34|113.54|115.37|113.57|115.33|113.53|5
1655903250000|2022-06-22 13:07:30|115.35|113.55|115.61|113.81|115.61|113.81|115.35|113.55|11
1655903260000|2022-06-22 13:07:40|115.6|113.8|115.48|113.68|115.6|113.8|115.45|113.65|15
1655903270000|2022-06-22 13:07:50|115.47|113.67|115.47|113.67|115.53|113.73|115.45|113.65|16
1655903280000|2022-06-22 13:08:00|115.46|113.66|115.48|113.68|115.53|113.73|115.46|113.66|13
1655903290000|2022-06-22 13:08:10|115.47|113.67|115.47|113.67|115.48|113.68|115.45|113.65|8
1655903300000|2022-06-22 13:08:20|115.46|113.66|115.43|113.63|115.47|113.67|115.42|113.62|5
1655903310000|2022-06-22 13:08:30|115.42|113.62|115.46|113.66|115.46|113.66|115.41|113.61|8
1655903320000|2022-06-22 13:08:40|115.45|113.65|115.38|113.58|115.46|113.66|115.37|113.57|10
1655903330000|2022-06-22 13:08:50|115.43|113.63|115.43|113.63|115.46|113.66|115.41|113.61|13
1655903340000|2022-06-22 13:09:00|115.42|113.62|115.44|113.64|115.44|113.64|115.41|113.61|5
1655903350000|2022-06-22 13:09:10|115.45|113.65|115.51|113.71|115.51|113.71|115.4|113.6|16
1655903360000|2022-06-22 13:09:20|115.52|113.72|115.54|113.74|115.55|113.75|115.48|113.68|14
1655903370000|2022-06-22 13:09:30|115.55|113.75|115.69|113.89|115.69|113.89|115.54|113.74|11
1655903380000|2022-06-22 13:09:40|115.7|113.9|115.94|114.14|115.94|114.14|115.69|113.89|8
1655903390000|2022-06-22 13:09:50|115.99|114.19|115.98|114.18|116.01|114.21|115.96|114.16|7
1655903400000|2022-06-22 13:10:00|115.99|114.19|115.99|114.19|116.02|114.22|115.93|114.13|12
1655903410000|2022-06-22 13:10:10|116|114.2|115.98|114.18|116|114.2|115.96|114.16|10
1655903420000|2022-06-22 13:10:20|115.97|114.17|116.05|114.25|116.05|114.25|115.93|114.13|17
1655903430000|2022-06-22 13:10:30|116.06|114.26|116.07|114.27|116.08|114.28|116.06|114.26|5
1655903440000|2022-06-22 13:10:40|116.06|114.26|116.03|114.23|116.06|114.26|116.01|114.21|9
1655903450000|2022-06-22 13:10:50|116.01|114.21|116.01|114.21|116.01|114.21|115.98|114.18|5
1655903460000|2022-06-22 13:11:00|116.02|114.22|116.05|114.25|116.05|114.25|116.02|114.22|4
1655903470000|2022-06-22 13:11:10|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1655903480000|2022-06-22 13:11:20|116.02|114.22|115.99|114.19|116.02|114.22|115.98|114.18|10
1655903490000|2022-06-22 13:11:30|115.98|114.18|115.97|114.17|115.99|114.19|115.96|114.16|10
1655903500000|2022-06-22 13:11:40|115.96|114.16|115.95|114.15|115.96|114.16|115.93|114.13|8
1655903510000|2022-06-22 13:11:50|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|6
1655903520000|2022-06-22 13:12:00|115.94|114.14|115.96|114.16|115.96|114.16|115.93|114.13|9
1655903530000|2022-06-22 13:12:10|115.98|114.18|116.03|114.23|116.03|114.23|115.97|114.17|11
1655903540000|2022-06-22 13:12:20|116.01|114.21|115.99|114.19|116.01|114.21|115.98|114.18|11
1655903550000|2022-06-22 13:12:30|116.01|114.21|116.03|114.23|116.03|114.23|116.01|114.21|3
1655903560000|2022-06-22 13:12:40|116.04|114.24|116.06|114.26|116.07|114.27|116.04|114.24|5
1655903570000|2022-06-22 13:12:50|116.03|114.23|116.05|114.25|116.05|114.25|116.03|114.23|3
1655903580000|2022-06-22 13:13:00|116.06|114.26|116.05|114.25|116.06|114.26|116.04|114.24|8
1655903590000|2022-06-22 13:13:10|116.06|114.26|116.1|114.3|116.1|114.3|116.05|114.25|5
1655903600000|2022-06-22 13:13:20|116.09|114.29|116.08|114.28|116.09|114.29|116.07|114.27|6
1655903610000|2022-06-22 13:13:30|116.07|114.27|116.1|114.3|116.1|114.3|116.06|114.26|5
1655903620000|2022-06-22 13:13:40|116.12|114.32|116.13|114.33|116.13|114.33|116.11|114.31|7
1655903630000|2022-06-22 13:13:50|116.14|114.34|116.16|114.36|116.17|114.37|116.14|114.34|5
1655903640000|2022-06-22 13:14:00|116.14|114.34|116.29|114.49|116.32|114.52|116.14|114.34|10
1655903650000|2022-06-22 13:14:10|116.28|114.48|116.32|114.52|116.35|114.55|116.26|114.46|14
1655903660000|2022-06-22 13:14:20|116.31|114.51|116.26|114.46|116.34|114.54|116.26|114.46|7
1655903670000|2022-06-22 13:14:30|116.28|114.48|116.29|114.49|116.31|114.51|116.23|114.43|16
1655903680000|2022-06-22 13:14:40|116.28|114.48|116.29|114.49|116.3|114.5|116.28|114.48|4
1655903690000|2022-06-22 13:14:50|116.3|114.5|116.31|114.51|116.33|114.53|116.28|114.48|10
1655903700000|2022-06-22 13:15:00|116.3|114.5|116.53|114.73|116.54|114.74|116.3|114.5|14
1655903710000|2022-06-22 13:15:10|116.52|114.72|116.48|114.68|116.52|114.72|116.48|114.68|10
1655903720000|2022-06-22 13:15:20|116.46|114.66|116.46|114.66|116.48|114.68|116.45|114.65|8
1655903730000|2022-06-22 13:15:30|116.44|114.64|116.36|114.56|116.44|114.64|116.36|114.56|6
1655903740000|2022-06-22 13:15:40|116.35|114.55|116.43|114.63|116.43|114.63|116.35|114.55|13
1655903750000|2022-06-22 13:15:50|116.44|114.64|116.44|114.64|116.45|114.65|116.43|114.63|4
1655903760000|2022-06-22 13:16:00|116.43|114.63|116.45|114.65|116.46|114.66|116.42|114.62|7
1655903770000|2022-06-22 13:16:10|116.44|114.64|116.42|114.62|116.44|114.64|116.42|114.62|11
1655903780000|2022-06-22 13:16:20|116.4|114.6|116.38|114.58|116.4|114.6|116.35|114.55|9
1655903790000|2022-06-22 13:16:30|116.36|114.56|116.37|114.57|116.41|114.61|116.34|114.54|12
1655903800000|2022-06-22 13:16:40|116.36|114.56|116.37|114.57|116.38|114.58|116.34|114.54|12
1655903810000|2022-06-22 13:16:50|116.36|114.56|116.29|114.49|116.38|114.58|116.28|114.48|9
1655903820000|2022-06-22 13:17:00|116.32|114.52|116.32|114.52|116.33|114.53|116.31|114.51|5
1655903830000|2022-06-22 13:17:10|116.33|114.53|116.32|114.52|116.33|114.53|116.32|114.52|2
1655903850000|2022-06-22 13:17:30|116.33|114.53|116.32|114.52|116.33|114.53|116.32|114.52|2
1655903860000|2022-06-22 13:17:40|116.34|114.54|116.35|114.55|116.35|114.55|116.32|114.52|12
1655903870000|2022-06-22 13:17:50|116.36|114.56|116.37|114.57|116.37|114.57|116.31|114.51|6
1655903880000|2022-06-22 13:18:00|116.36|114.56|116.37|114.57|116.38|114.58|116.33|114.53|13
1655903900000|2022-06-22 13:18:20|116.35|114.55|116.36|114.56|116.36|114.56|116.34|114.54|10
1655903910000|2022-06-22 13:18:30|116.35|114.55|116.37|114.57|116.37|114.57|116.35|114.55|3
1655903920000|2022-06-22 13:18:40|116.36|114.56|116.35|114.55|116.36|114.56|116.34|114.54|6
1655903930000|2022-06-22 13:18:50|116.34|114.54|116.34|114.54|116.38|114.58|116.33|114.53|8
1655903940000|2022-06-22 13:19:00|116.35|114.55|116.24|114.44|116.35|114.55|116.24|114.44|10
1655903950000|2022-06-22 13:19:10|116.23|114.43|116.22|114.42|116.23|114.43|116.22|114.42|2
1655903960000|2022-06-22 13:19:20|116.19|114.39|116.04|114.24|116.19|114.39|116.04|114.24|18
1655903970000|2022-06-22 13:19:30|116.03|114.23|115.72|113.92|116.05|114.25|115.72|113.92|14
1655903980000|2022-06-22 13:19:40|115.71|113.91|115.92|114.12|115.92|114.12|115.7|113.9|21
1655903990000|2022-06-22 13:19:50|115.91|114.11|115.9|114.1|115.92|114.12|115.9|114.1|8
1655904000000|2022-06-22 13:20:00|115.89|114.09|115.74|113.94|115.89|114.09|115.74|113.94|14
1655904010000|2022-06-22 13:20:10|115.75|113.95|115.77|113.97|115.77|113.97|115.69|113.89|16
1655904020000|2022-06-22 13:20:20|115.78|113.98|116.04|114.24|116.04|114.24|115.77|113.97|17
1655904030000|2022-06-22 13:20:30|116.07|114.27|116.07|114.27|116.14|114.34|116.02|114.22|19
1655904040000|2022-06-22 13:20:40|116.1|114.3|116.14|114.34|116.15|114.35|116.1|114.3|12
1655904050000|2022-06-22 13:20:50|116.12|114.32|116.14|114.34|116.14|114.34|116.08|114.28|12
1655904060000|2022-06-22 13:21:00|116.15|114.35|116.27|114.47|116.27|114.47|116.12|114.32|15
1655904070000|2022-06-22 13:21:10|116.28|114.48|116.32|114.52|116.34|114.54|116.27|114.47|23
1655904080000|2022-06-22 13:21:20|116.3|114.5|116.24|114.44|116.32|114.52|116.23|114.43|22
1655904090000|2022-06-22 13:21:30|116.26|114.46|116.45|114.65|116.48|114.68|116.26|114.46|18
1655904100000|2022-06-22 13:21:40|116.44|114.64|116.52|114.72|116.54|114.74|116.34|114.54|25
1655904110000|2022-06-22 13:21:50|116.49|114.69|116.33|114.53|116.49|114.69|116.26|114.46|24
1655904120000|2022-06-22 13:22:00|116.32|114.52|116.49|114.69|116.5|114.7|116.3|114.5|18
1655904130000|2022-06-22 13:22:10|116.48|114.68|116.45|114.65|116.49|114.69|116.45|114.65|14
1655904140000|2022-06-22 13:22:20|116.47|114.67|116.49|114.69|116.5|114.7|116.4|114.6|13
1655904150000|2022-06-22 13:22:30|116.5|114.7|116.54|114.74|116.55|114.75|116.5|114.7|9
1655904160000|2022-06-22 13:22:40|116.55|114.75|116.52|114.72|116.55|114.75|116.52|114.72|5
1655904170000|2022-06-22 13:22:50|116.5|114.7|116.5|114.7|116.54|114.74|116.48|114.68|16
1655904180000|2022-06-22 13:23:00|116.53|114.73|116.54|114.74|116.54|114.74|116.5|114.7|13
1655904190000|2022-06-22 13:23:10|116.56|114.76|116.68|114.88|116.68|114.88|116.56|114.76|18
1655904200000|2022-06-22 13:23:20|116.67|114.87|116.62|114.82|116.69|114.89|116.62|114.82|20
1655904210000|2022-06-22 13:23:30|116.64|114.84|116.65|114.85|116.69|114.89|116.62|114.82|13
1655904220000|2022-06-22 13:23:40|116.66|114.86|116.56|114.76|116.66|114.86|116.56|114.76|11
1655904230000|2022-06-22 13:23:50|116.55|114.75|116.6|114.8|116.61|114.81|116.55|114.75|17
1655904240000|2022-06-22 13:24:00|116.61|114.81|116.62|114.82|116.63|114.83|116.59|114.79|7
1655904250000|2022-06-22 13:24:10|116.6|114.8|116.58|114.78|116.61|114.81|116.56|114.76|12
1655904260000|2022-06-22 13:24:20|116.57|114.77|116.46|114.66|116.59|114.79|116.46|114.66|17
1655904270000|2022-06-22 13:24:30|116.45|114.65|116.47|114.67|116.47|114.67|116.44|114.64|11
1655904280000|2022-06-22 13:24:40|116.46|114.66|116.49|114.69|116.49|114.69|116.43|114.63|12
1655904290000|2022-06-22 13:24:50|116.5|114.7|116.55|114.75|116.55|114.75|116.5|114.7|9
1655904300000|2022-06-22 13:25:00|116.54|114.74|116.51|114.71|116.54|114.74|116.49|114.69|16
1655904310000|2022-06-22 13:25:10|116.52|114.72|116.54|114.74|116.56|114.76|116.51|114.71|11
1655904320000|2022-06-22 13:25:20|116.49|114.69|116.5|114.7|116.5|114.7|116.49|114.69|2
1655904330000|2022-06-22 13:25:30|116.49|114.69|116.48|114.68|116.49|114.69|116.48|114.68|10
1655904340000|2022-06-22 13:25:40|116.47|114.67|116.44|114.64|116.47|114.67|116.44|114.64|4
1655904350000|2022-06-22 13:25:50|116.43|114.63|116.42|114.62|116.43|114.63|116.4|114.6|5
1655904360000|2022-06-22 13:26:00|116.43|114.63|116.45|114.65|116.48|114.68|116.43|114.63|8
1655904370000|2022-06-22 13:26:10|116.44|114.64|116.47|114.67|116.48|114.68|116.41|114.61|10
1655904380000|2022-06-22 13:26:20|116.48|114.68|116.44|114.64|116.48|114.68|116.44|114.64|4
1655904390000|2022-06-22 13:26:30|116.43|114.63|116.42|114.62|116.43|114.63|116.42|114.62|2
1655904400000|2022-06-22 13:26:40|116.41|114.61|116.22|114.42|116.41|114.61|116.17|114.37|17
1655904410000|2022-06-22 13:26:50|116.24|114.44|116.22|114.42|116.32|114.52|116.22|114.42|13
1655904420000|2022-06-22 13:27:00|116.23|114.43|116.31|114.51|116.31|114.51|116.23|114.43|16
1655904430000|2022-06-22 13:27:10|116.32|114.52|116.38|114.58|116.38|114.58|116.32|114.52|8
1655904440000|2022-06-22 13:27:20|116.36|114.56|116.39|114.59|116.39|114.59|116.34|114.54|10
1655904450000|2022-06-22 13:27:30|116.37|114.57|116.34|114.54|116.37|114.57|116.34|114.54|3
1655904460000|2022-06-22 13:27:40|116.35|114.55|116.4|114.6|116.4|114.6|116.35|114.55|9
1655904470000|2022-06-22 13:27:50|116.41|114.61|116.58|114.78|116.58|114.78|116.41|114.61|10
1655904480000|2022-06-22 13:28:00|116.59|114.79|116.67|114.87|116.7|114.9|116.54|114.74|20
1655904490000|2022-06-22 13:28:10|116.68|114.88|116.69|114.89|116.69|114.89|116.64|114.84|14
1655904500000|2022-06-22 13:28:20|116.7|114.9|116.64|114.84|116.71|114.91|116.63|114.83|8
1655904510000|2022-06-22 13:28:30|116.62|114.82|116.61|114.81|116.62|114.82|116.6|114.8|3
1655904520000|2022-06-22 13:28:40|116.57|114.77|116.63|114.83|116.65|114.85|116.57|114.77|15
1655904530000|2022-06-22 13:28:50|116.64|114.84|116.7|114.9|116.72|114.92|116.64|114.84|13
1655904540000|2022-06-22 13:29:00|116.72|114.92|116.66|114.86|116.72|114.92|116.63|114.83|17
1655904550000|2022-06-22 13:29:10|116.67|114.87|116.7|114.9|116.71|114.91|116.66|114.86|16
1655904560000|2022-06-22 13:29:20|116.69|114.89|116.71|114.91|116.73|114.93|116.66|114.86|15
1655904570000|2022-06-22 13:29:30|116.7|114.9|116.69|114.89|116.72|114.92|116.69|114.89|9
1655904580000|2022-06-22 13:29:40|116.7|114.9|116.7|114.9|116.7|114.9|116.69|114.89|5
1655904590000|2022-06-22 13:29:50|116.71|114.91|116.82|115.02|116.86|115.06|116.71|114.91|11
1655904600000|2022-06-22 13:30:00|116.81|115.01|116.65|114.85|116.83|115.03|116.64|114.84|18
1655904610000|2022-06-22 13:30:10|116.68|114.88|116.72|114.92|116.79|114.99|116.66|114.86|20
1655904620000|2022-06-22 13:30:20|116.71|114.91|116.66|114.86|116.76|114.96|116.64|114.84|20
1655904630000|2022-06-22 13:30:30|116.63|114.83|116.52|114.72|116.63|114.83|116.51|114.71|18
1655904640000|2022-06-22 13:30:40|116.51|114.71|116.33|114.53|116.63|114.83|116.33|114.53|24
1655904650000|2022-06-22 13:30:50|116.34|114.54|116.44|114.64|116.44|114.64|116.31|114.51|25
1655904660000|2022-06-22 13:31:00|116.47|114.67|116.53|114.73|116.54|114.74|116.44|114.64|22
1655904670000|2022-06-22 13:31:10|116.54|114.74|116.46|114.66|116.56|114.76|116.46|114.66|24
1655904680000|2022-06-22 13:31:20|116.45|114.65|116.7|114.9|116.71|114.91|116.43|114.63|23
1655904690000|2022-06-22 13:31:30|116.68|114.88|116.78|114.98|116.84|115.04|116.68|114.88|21
1655904700000|2022-06-22 13:31:40|116.79|114.99|116.82|115.02|116.82|115.02|116.67|114.87|25
1655904710000|2022-06-22 13:31:50|116.83|115.03|116.94|115.14|116.99|115.19|116.83|115.03|24
1655904720000|2022-06-22 13:32:00|116.95|115.15|116.96|115.16|116.98|115.18|116.92|115.12|10
1655904730000|2022-06-22 13:32:10|116.94|115.14|117.03|115.23|117.03|115.23|116.94|115.14|18
1655904740000|2022-06-22 13:32:20|117.02|115.22|116.96|115.16|117.03|115.23|116.93|115.13|24
1655904750000|2022-06-22 13:32:30|116.97|115.17|116.78|114.98|116.97|115.17|116.72|114.92|21
1655904760000|2022-06-22 13:32:40|116.79|114.99|116.71|114.91|116.8|115|116.71|114.91|25
1655904770000|2022-06-22 13:32:50|116.7|114.9|116.7|114.9|116.7|114.9|116.64|114.84|22
1655904780000|2022-06-22 13:33:00|116.71|114.91|116.85|115.05|116.85|115.05|116.69|114.89|30
1655904790000|2022-06-22 13:33:10|116.84|115.04|116.94|115.14|116.95|115.15|116.79|114.99|15
1655904800000|2022-06-22 13:33:20|116.92|115.12|116.83|115.03|116.92|115.12|116.8|115|17
1655904810000|2022-06-22 13:33:30|116.82|115.02|116.85|115.05|116.88|115.08|116.82|115.02|22
1655904820000|2022-06-22 13:33:40|116.87|115.07|116.78|114.98|116.88|115.08|116.78|114.98|16
1655904830000|2022-06-22 13:33:50|116.74|114.94|116.62|114.82|116.74|114.94|116.6|114.8|19
1655904840000|2022-06-22 13:34:00|116.61|114.81|116.67|114.87|116.67|114.87|116.56|114.76|23
1655904850000|2022-06-22 13:34:10|116.65|114.85|116.57|114.77|116.74|114.94|116.57|114.77|24
1655904860000|2022-06-22 13:34:20|116.56|114.76|116.52|114.72|116.56|114.76|116.46|114.66|15
1655904870000|2022-06-22 13:34:30|116.51|114.71|116.53|114.73|116.59|114.79|116.51|114.71|20
1655904880000|2022-06-22 13:34:40|116.54|114.74|116.58|114.78|116.58|114.78|116.48|114.68|15
1655904890000|2022-06-22 13:34:50|116.6|114.8|116.59|114.79|116.63|114.83|116.58|114.78|17
1655904900000|2022-06-22 13:35:00|116.6|114.8|116.64|114.84|116.64|114.84|116.54|114.74|20
1655904910000|2022-06-22 13:35:10|116.65|114.85|116.52|114.72|116.66|114.86|116.51|114.71|22
1655904920000|2022-06-22 13:35:20|116.53|114.73|116.56|114.76|116.56|114.76|116.51|114.71|15
1655904930000|2022-06-22 13:35:30|116.57|114.77|116.61|114.81|116.62|114.82|116.54|114.74|19
1655904940000|2022-06-22 13:35:40|116.59|114.79|116.63|114.83|116.64|114.84|116.59|114.79|10
1655904950000|2022-06-22 13:35:50|116.64|114.84|116.62|114.82|116.65|114.85|116.62|114.82|5
1655904960000|2022-06-22 13:36:00|116.61|114.81|116.69|114.89|116.7|114.9|116.61|114.81|11
1655904970000|2022-06-22 13:36:10|116.68|114.88|116.66|114.86|116.68|114.88|116.65|114.85|6
1655904980000|2022-06-22 13:36:20|116.67|114.87|116.64|114.84|116.69|114.89|116.63|114.83|10
1655904990000|2022-06-22 13:36:30|116.66|114.86|116.65|114.85|116.67|114.87|116.64|114.84|6
1655905000000|2022-06-22 13:36:40|116.64|114.84|116.67|114.87|116.67|114.87|116.64|114.84|5
1655905010000|2022-06-22 13:36:50|116.64|114.84|116.69|114.89|116.69|114.89|116.64|114.84|9
1655905020000|2022-06-22 13:37:00|116.68|114.88|116.68|114.88|116.68|114.88|116.67|114.87|7
1655905030000|2022-06-22 13:37:10|116.69|114.89|116.7|114.9|116.71|114.91|116.69|114.89|6
1655905040000|2022-06-22 13:37:20|116.69|114.89|116.72|114.92|116.72|114.92|116.69|114.89|12
1655905050000|2022-06-22 13:37:30|116.73|114.93|116.82|115.02|116.83|115.03|116.69|114.89|10
1655905060000|2022-06-22 13:37:40|116.83|115.03|116.83|115.03|116.83|115.03|116.83|115.03|1
1655905070000|2022-06-22 13:37:50|116.84|115.04|116.83|115.03|116.84|115.04|116.82|115.02|4
1655905080000|2022-06-22 13:38:00|116.82|115.02|116.92|115.12|116.92|115.12|116.82|115.02|11
1655905090000|2022-06-22 13:38:10|116.91|115.11|116.9|115.1|116.93|115.13|116.88|115.08|17
1655905100000|2022-06-22 13:38:20|116.91|115.11|116.91|115.11|116.94|115.14|116.88|115.08|15
1655905110000|2022-06-22 13:38:30|116.9|115.1|117.09|115.29|117.11|115.31|116.9|115.1|12
1655905120000|2022-06-22 13:38:40|117.08|115.28|117.06|115.26|117.08|115.28|117.04|115.24|8
1655905130000|2022-06-22 13:38:50|117.07|115.27|116.95|115.15|117.07|115.27|116.92|115.12|6
1655905140000|2022-06-22 13:39:00|116.96|115.16|116.98|115.18|117.03|115.23|116.95|115.15|14
1655905150000|2022-06-22 13:39:10|116.97|115.17|116.95|115.15|117.01|115.21|116.93|115.13|11
1655905160000|2022-06-22 13:39:20|116.99|115.19|116.93|115.13|116.99|115.19|116.92|115.12|10
1655905170000|2022-06-22 13:39:30|116.91|115.11|116.67|114.87|116.91|115.11|116.67|114.87|11
1655905180000|2022-06-22 13:39:40|116.68|114.88|116.78|114.98|116.79|114.99|116.68|114.88|18
1655905190000|2022-06-22 13:39:50|116.76|114.96|116.78|114.98|116.78|114.98|116.76|114.96|3
1655905200000|2022-06-22 13:40:00|116.79|114.99|116.85|115.05|116.91|115.11|116.79|114.99|16
1655905210000|2022-06-22 13:40:10|116.86|115.06|116.93|115.13|116.93|115.13|116.86|115.06|13
1655905220000|2022-06-22 13:40:20|116.94|115.14|116.94|115.14|116.96|115.16|116.93|115.13|13
1655905230000|2022-06-22 13:40:30|116.88|115.08|116.85|115.05|116.88|115.08|116.84|115.04|8
1655905240000|2022-06-22 13:40:40|116.84|115.04|116.79|114.99|116.84|115.04|116.79|114.99|7
1655905250000|2022-06-22 13:40:50|116.78|114.98|116.77|114.97|116.79|114.99|116.77|114.97|4
1655905260000|2022-06-22 13:41:00|116.76|114.96|116.7|114.9|116.77|114.97|116.69|114.89|12
1655905270000|2022-06-22 13:41:10|116.71|114.91|116.46|114.66|116.71|114.91|116.42|114.62|18
1655905280000|2022-06-22 13:41:20|116.45|114.65|116.42|114.62|116.48|114.68|116.4|114.6|14
1655905290000|2022-06-22 13:41:30|116.41|114.61|116.42|114.62|116.43|114.63|116.4|114.6|7
1655905300000|2022-06-22 13:41:40|116.41|114.61|116.44|114.64|116.45|114.65|116.41|114.61|9
1655905310000|2022-06-22 13:41:50|116.43|114.63|116.59|114.79|116.59|114.79|116.43|114.63|18
1655905320000|2022-06-22 13:42:00|116.6|114.8|116.75|114.95|116.75|114.95|116.59|114.79|11
1655905330000|2022-06-22 13:42:10|116.76|114.96|116.78|114.98|116.81|115.01|116.76|114.96|7
1655905340000|2022-06-22 13:42:20|116.8|115|116.77|114.97|116.81|115.01|116.75|114.95|7
1655905350000|2022-06-22 13:42:30|116.78|114.98|116.82|115.02|116.82|115.02|116.78|114.98|11
1655905360000|2022-06-22 13:42:40|116.83|115.03|116.78|114.98|116.84|115.04|116.78|114.98|7
1655905370000|2022-06-22 13:42:50|116.79|114.99|116.82|115.02|116.82|115.02|116.79|114.99|13
1655905380000|2022-06-22 13:43:00|116.83|115.03|116.8|115|116.83|115.03|116.79|114.99|10
1655905390000|2022-06-22 13:43:10|116.81|115.01|116.81|115.01|116.83|115.03|116.8|115|12
1655905400000|2022-06-22 13:43:20|116.8|115|116.78|114.98|116.8|115|116.77|114.97|6
1655905410000|2022-06-22 13:43:30|116.8|115|116.82|115.02|116.82|115.02|116.8|115|5
1655905420000|2022-06-22 13:43:40|116.8|115|116.78|114.98|116.81|115.01|116.76|114.96|9
1655905430000|2022-06-22 13:43:50|116.77|114.97|116.73|114.93|116.77|114.97|116.71|114.91|10
1655905440000|2022-06-22 13:44:00|116.72|114.92|116.74|114.94|116.74|114.94|116.65|114.85|14
1655905450000|2022-06-22 13:44:10|116.75|114.95|116.99|115.19|116.99|115.19|116.75|114.95|14
1655905460000|2022-06-22 13:44:20|116.97|115.17|116.97|115.17|116.99|115.19|116.91|115.11|13
1655905470000|2022-06-22 13:44:30|116.98|115.18|116.94|115.14|116.99|115.19|116.94|115.14|11
1655905480000|2022-06-22 13:44:40|116.95|115.15|116.96|115.16|116.97|115.17|116.93|115.13|11
1655905490000|2022-06-22 13:44:50|116.97|115.17|116.95|115.15|116.97|115.17|116.93|115.13|13
1655905500000|2022-06-22 13:45:00|116.94|115.14|116.91|115.11|116.94|115.14|116.89|115.09|16
1655905510000|2022-06-22 13:45:10|116.93|115.13|117.2|115.4|117.21|115.41|116.93|115.13|20
1655905520000|2022-06-22 13:45:20|117.18|115.38|117.16|115.36|117.18|115.38|117.14|115.34|18
1655905530000|2022-06-22 13:45:30|117.17|115.37|117.17|115.37|117.23|115.43|117.17|115.37|20
1655905540000|2022-06-22 13:45:40|117.18|115.38|117.17|115.37|117.2|115.4|117.15|115.35|15
1655905550000|2022-06-22 13:45:50|117.18|115.38|117.15|115.35|117.26|115.46|117.15|115.35|16
1655905560000|2022-06-22 13:46:00|117.16|115.36|117.15|115.35|117.16|115.36|117.12|115.32|14
1655905570000|2022-06-22 13:46:10|117.16|115.36|117.05|115.25|117.16|115.36|117.05|115.25|7
1655905580000|2022-06-22 13:46:20|117.03|115.23|116.97|115.17|117.03|115.23|116.95|115.15|21
1655905590000|2022-06-22 13:46:30|116.99|115.19|117.33|115.53|117.34|115.54|116.99|115.19|28
1655905600000|2022-06-22 13:46:40|117.32|115.52|117.3|115.5|117.36|115.56|117.3|115.5|19
1655905610000|2022-06-22 13:46:50|117.32|115.52|117.36|115.56|117.37|115.57|117.31|115.51|20
1655905620000|2022-06-22 13:47:00|117.34|115.54|117.34|115.54|117.37|115.57|117.34|115.54|14
1655905630000|2022-06-22 13:47:10|117.33|115.53|117.16|115.36|117.33|115.53|117.16|115.36|12
1655905640000|2022-06-22 13:47:20|117.17|115.37|117.19|115.39|117.25|115.45|117.17|115.37|12
1655905650000|2022-06-22 13:47:30|117.2|115.4|117.32|115.52|117.32|115.52|117.2|115.4|19
1655905660000|2022-06-22 13:47:40|117.3|115.5|117.23|115.43|117.34|115.54|117.22|115.42|14
1655905670000|2022-06-22 13:47:50|117.22|115.42|117.3|115.5|117.3|115.5|117.22|115.42|11
1655905680000|2022-06-22 13:48:00|117.31|115.51|117.39|115.59|117.43|115.63|117.31|115.51|12
1655905690000|2022-06-22 13:48:10|117.38|115.58|117.37|115.57|117.4|115.6|117.36|115.56|8
1655905700000|2022-06-22 13:48:20|117.35|115.55|117.33|115.53|117.37|115.57|117.32|115.52|8
1655905710000|2022-06-22 13:48:30|117.32|115.52|117.32|115.52|117.35|115.55|117.32|115.52|7
1655905720000|2022-06-22 13:48:40|117.33|115.53|117.35|115.55|117.36|115.56|117.32|115.52|6
1655905730000|2022-06-22 13:48:50|117.33|115.53|117.36|115.56|117.39|115.59|117.33|115.53|8
1655905740000|2022-06-22 13:49:00|117.35|115.55|117.25|115.45|117.35|115.55|117.22|115.42|14
1655905750000|2022-06-22 13:49:10|117.24|115.44|117.27|115.47|117.28|115.48|117.24|115.44|8
1655905760000|2022-06-22 13:49:20|117.26|115.46|117.26|115.46|117.27|115.47|117.25|115.45|7
1655905770000|2022-06-22 13:49:30|117.25|115.45|117.39|115.59|117.39|115.59|117.25|115.45|9
1655905780000|2022-06-22 13:49:40|117.31|115.51|117.22|115.42|117.31|115.51|117.2|115.4|12
1655905790000|2022-06-22 13:49:50|117.21|115.41|117.22|115.42|117.25|115.45|117.21|115.41|16
1655905800000|2022-06-22 13:50:00|117.23|115.43|117.2|115.4|117.27|115.47|117.2|115.4|24
1655905810000|2022-06-22 13:50:10|117.22|115.42|117.08|115.28|117.24|115.44|117.08|115.28|12
1655905820000|2022-06-22 13:50:20|117.06|115.26|117.06|115.26|117.09|115.29|117.04|115.24|16
1655905830000|2022-06-22 13:50:30|117.05|115.25|117.06|115.26|117.06|115.26|117.05|115.25|4
1655905840000|2022-06-22 13:50:40|117.05|115.25|117|115.2|117.06|115.26|117|115.2|8
1655905850000|2022-06-22 13:50:50|117.01|115.21|116.89|115.09|117.01|115.21|116.89|115.09|8
1655905860000|2022-06-22 13:51:00|116.9|115.1|116.92|115.12|116.93|115.13|116.88|115.08|13
1655905870000|2022-06-22 13:51:10|116.93|115.13|116.83|115.03|116.95|115.15|116.83|115.03|15
1655905880000|2022-06-22 13:51:20|116.82|115.02|116.71|114.91|116.82|115.02|116.7|114.9|19
1655905890000|2022-06-22 13:51:30|116.73|114.93|116.72|114.92|116.73|114.93|116.69|114.89|20
1655905900000|2022-06-22 13:51:40|116.74|114.94|116.74|114.94|116.74|114.94|116.71|114.91|6
1655905910000|2022-06-22 13:51:50|116.76|114.96|116.87|115.07|116.88|115.08|116.76|114.96|13
1655905920000|2022-06-22 13:52:00|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1655905930000|2022-06-22 13:52:10|116.87|115.07|116.87|115.07|116.87|115.07|116.86|115.06|3
1655905940000|2022-06-22 13:52:20|116.86|115.06|116.84|115.04|116.86|115.06|116.81|115.01|8
1655905950000|2022-06-22 13:52:30|116.85|115.05|116.81|115.01|116.86|115.06|116.81|115.01|9
1655905960000|2022-06-22 13:52:40|116.82|115.02|116.94|115.14|116.95|115.15|116.81|115.01|11
1655905970000|2022-06-22 13:52:50|116.95|115.15|117.03|115.23|117.03|115.23|116.95|115.15|15
1655905980000|2022-06-22 13:53:00|117.02|115.22|116.97|115.17|117.02|115.22|116.95|115.15|10
1655905990000|2022-06-22 13:53:10|116.98|115.18|117.06|115.26|117.06|115.26|116.97|115.17|15
1655906000000|2022-06-22 13:53:20|117.07|115.27|117.25|115.45|117.26|115.46|117.07|115.27|17
1655906010000|2022-06-22 13:53:30|117.26|115.46|117.25|115.45|117.28|115.48|117.21|115.41|9
1655906020000|2022-06-22 13:53:40|117.26|115.46|117.32|115.52|117.35|115.55|117.26|115.46|11
1655906030000|2022-06-22 13:53:50|117.31|115.51|117.29|115.49|117.31|115.51|117.29|115.49|4
1655906040000|2022-06-22 13:54:00|117.3|115.5|117.29|115.49|117.33|115.53|117.28|115.48|15
1655906050000|2022-06-22 13:54:10|117.3|115.5|117.33|115.53|117.34|115.54|117.29|115.49|11
1655906060000|2022-06-22 13:54:20|117.34|115.54|117.43|115.63|117.43|115.63|117.34|115.54|17
1655906070000|2022-06-22 13:54:30|117.45|115.65|117.5|115.7|117.53|115.73|117.42|115.62|15
1655906080000|2022-06-22 13:54:40|117.49|115.69|117.49|115.69|117.52|115.72|117.49|115.69|13
1655906090000|2022-06-22 13:54:50|117.5|115.7|117.6|115.8|117.61|115.81|117.49|115.69|17
1655906100000|2022-06-22 13:55:00|117.62|115.82|117.88|116.08|117.94|116.14|117.62|115.82|25
1655906110000|2022-06-22 13:55:10|117.9|116.1|117.81|116.01|117.9|116.1|117.81|116.01|18
1655906120000|2022-06-22 13:55:20|117.82|116.02|117.83|116.03|117.85|116.05|117.79|115.99|18
1655906130000|2022-06-22 13:55:30|117.82|116.02|117.78|115.98|117.82|116.02|117.71|115.91|24
1655906140000|2022-06-22 13:55:40|117.77|115.97|117.78|115.98|117.78|115.98|117.69|115.89|21
1655906150000|2022-06-22 13:55:50|117.76|115.96|117.79|115.99|117.83|116.03|117.76|115.96|13
1655906160000|2022-06-22 13:56:00|117.8|116|117.78|115.98|117.81|116.01|117.77|115.97|15
1655906170000|2022-06-22 13:56:10|117.79|115.99|117.72|115.92|117.79|115.99|117.65|115.85|20
1655906180000|2022-06-22 13:56:20|117.77|115.97|117.68|115.88|117.78|115.98|117.68|115.88|23
1655906190000|2022-06-22 13:56:30|117.69|115.89|117.68|115.88|117.74|115.94|117.68|115.88|10
1655906200000|2022-06-22 13:56:40|117.69|115.89|117.73|115.93|117.74|115.94|117.67|115.87|21
1655906210000|2022-06-22 13:56:50|117.74|115.94|117.82|116.02|117.82|116.02|117.71|115.91|18
1655906220000|2022-06-22 13:57:00|117.81|116.01|117.78|115.98|117.81|116.01|117.72|115.92|21
1655906230000|2022-06-22 13:57:10|117.81|116.01|117.74|115.94|117.81|116.01|117.63|115.83|19
1655906240000|2022-06-22 13:57:20|117.75|115.95|117.56|115.76|117.77|115.97|117.56|115.76|20
1655906250000|2022-06-22 13:57:30|117.57|115.77|117.54|115.74|117.6|115.8|117.54|115.74|8
1655906260000|2022-06-22 13:57:40|117.56|115.76|117.56|115.76|117.58|115.78|117.54|115.74|10
1655906270000|2022-06-22 13:57:50|117.52|115.72|117.53|115.73|117.53|115.73|117.45|115.65|13
1655906280000|2022-06-22 13:58:00|117.55|115.75|117.55|115.75|117.57|115.77|117.53|115.73|14
1655906290000|2022-06-22 13:58:10|117.56|115.76|117.55|115.75|117.57|115.77|117.5|115.7|13
1655906300000|2022-06-22 13:58:20|117.56|115.76|117.53|115.73|117.57|115.77|117.5|115.7|17
1655906310000|2022-06-22 13:58:30|117.54|115.74|117.55|115.75|117.56|115.76|117.54|115.74|6
1655906330000|2022-06-22 13:58:50|117.54|115.74|117.56|115.76|117.56|115.76|117.51|115.71|10
1655906340000|2022-06-22 13:59:00|117.55|115.75|117.56|115.76|117.56|115.76|117.53|115.73|10
1655906350000|2022-06-22 13:59:10|117.57|115.77|117.64|115.84|117.65|115.85|117.55|115.75|11
1655906360000|2022-06-22 13:59:20|117.65|115.85|117.66|115.86|117.66|115.86|117.63|115.83|12
1655906370000|2022-06-22 13:59:30|117.67|115.87|117.73|115.93|117.74|115.94|117.64|115.84|13
1655906380000|2022-06-22 13:59:40|117.74|115.94|117.7|115.9|117.74|115.94|117.69|115.89|16
1655906390000|2022-06-22 13:59:50|117.72|115.92|117.65|115.85|117.72|115.92|117.65|115.85|24
1655906400000|2022-06-22 14:00:00|117.63|115.83|117.73|115.93|117.73|115.93|117.62|115.82|20
1655906410000|2022-06-22 14:00:10|117.74|115.94|117.83|116.03|117.83|116.03|117.73|115.93|19
1655906420000|2022-06-22 14:00:20|117.82|116.02|117.89|116.09|117.91|116.11|117.82|116.02|20
1655906430000|2022-06-22 14:00:30|117.9|116.1|117.76|115.96|117.9|116.1|117.74|115.94|18
1655906440000|2022-06-22 14:00:40|117.77|115.97|117.81|116.01|117.86|116.06|117.76|115.96|19
1655906450000|2022-06-22 14:00:50|117.8|116|117.91|116.11|117.91|116.11|117.8|116|10
1655906460000|2022-06-22 14:01:00|117.89|116.09|117.87|116.07|117.89|116.09|117.87|116.07|11
1655906470000|2022-06-22 14:01:10|117.88|116.08|117.78|115.98|117.88|116.08|117.78|115.98|15
1655906480000|2022-06-22 14:01:20|117.75|115.95|117.61|115.81|117.75|115.95|117.61|115.81|19
1655906490000|2022-06-22 14:01:30|117.62|115.82|117.48|115.68|117.62|115.82|117.47|115.67|17
1655906500000|2022-06-22 14:01:40|117.49|115.69|117.49|115.69|117.5|115.7|117.43|115.63|19
1655906510000|2022-06-22 14:01:50|117.5|115.7|117.53|115.73|117.58|115.78|117.5|115.7|11
1655906520000|2022-06-22 14:02:00|117.52|115.72|117.43|115.63|117.52|115.72|117.41|115.61|20
1655906530000|2022-06-22 14:02:10|117.42|115.62|117.35|115.55|117.46|115.66|117.35|115.55|16
1655906540000|2022-06-22 14:02:20|117.34|115.54|117.29|115.49|117.35|115.55|117.2|115.4|19
1655906550000|2022-06-22 14:02:30|117.27|115.47|117.29|115.49|117.33|115.53|117.26|115.46|16
1655906560000|2022-06-22 14:02:40|117.28|115.48|117.26|115.46|117.28|115.48|117.2|115.4|15
1655906570000|2022-06-22 14:02:50|117.27|115.47|117.31|115.51|117.33|115.53|117.24|115.44|15
1655906580000|2022-06-22 14:03:00|117.3|115.5|117.34|115.54|117.35|115.55|117.25|115.45|19
1655906590000|2022-06-22 14:03:10|117.33|115.53|117.36|115.56|117.38|115.58|117.3|115.5|12
1655906600000|2022-06-22 14:03:20|117.37|115.57|117.38|115.58|117.4|115.6|117.35|115.55|16
1655906610000|2022-06-22 14:03:30|117.37|115.57|117.32|115.52|117.39|115.59|117.32|115.52|15
1655906620000|2022-06-22 14:03:40|117.3|115.5|117.36|115.56|117.38|115.58|117.26|115.46|15
1655906630000|2022-06-22 14:03:50|117.37|115.57|117.32|115.52|117.37|115.57|117.31|115.51|17
1655906640000|2022-06-22 14:04:00|117.33|115.53|117.42|115.62|117.43|115.63|117.32|115.52|10
1655906650000|2022-06-22 14:04:10|117.43|115.63|117.54|115.74|117.54|115.74|117.42|115.62|12
1655906660000|2022-06-22 14:04:20|117.55|115.75|117.54|115.74|117.58|115.78|117.54|115.74|9
1655906670000|2022-06-22 14:04:30|117.55|115.75|117.55|115.75|117.56|115.76|117.54|115.74|8
1655906680000|2022-06-22 14:04:40|117.56|115.76|117.56|115.76|117.58|115.78|117.55|115.75|15
1655906690000|2022-06-22 14:04:50|117.55|115.75|117.56|115.76|117.56|115.76|117.53|115.73|11
1655906700000|2022-06-22 14:05:00|117.57|115.77|117.58|115.78|117.61|115.81|117.57|115.77|9
1655906710000|2022-06-22 14:05:10|117.59|115.79|117.74|115.94|117.74|115.94|117.58|115.78|14
1655906720000|2022-06-22 14:05:20|117.73|115.93|117.73|115.93|117.74|115.94|117.71|115.91|11
1655906730000|2022-06-22 14:05:30|117.72|115.92|117.67|115.87|117.72|115.92|117.65|115.85|16
1655906740000|2022-06-22 14:05:40|117.68|115.88|117.65|115.85|117.69|115.89|117.65|115.85|8
1655906750000|2022-06-22 14:05:50|117.66|115.86|117.63|115.83|117.66|115.86|117.63|115.83|6
1655906760000|2022-06-22 14:06:00|117.64|115.84|117.66|115.86|117.7|115.9|117.64|115.84|18
1655906770000|2022-06-22 14:06:10|117.65|115.85|117.64|115.84|117.65|115.85|117.63|115.83|12
1655906780000|2022-06-22 14:06:20|117.66|115.86|117.53|115.73|117.66|115.86|117.53|115.73|13
1655906790000|2022-06-22 14:06:30|117.54|115.74|117.54|115.74|117.56|115.76|117.53|115.73|7
1655906800000|2022-06-22 14:06:40|117.53|115.73|117.45|115.65|117.54|115.74|117.44|115.64|11
1655906810000|2022-06-22 14:06:50|117.47|115.67|117.55|115.75|117.56|115.76|117.45|115.65|19
1655906820000|2022-06-22 14:07:00|117.56|115.76|117.63|115.83|117.71|115.91|117.56|115.76|21
1655906830000|2022-06-22 14:07:10|117.62|115.82|117.69|115.89|117.71|115.91|117.62|115.82|18
1655906840000|2022-06-22 14:07:20|117.67|115.87|117.66|115.86|117.71|115.91|117.65|115.85|17
1655906850000|2022-06-22 14:07:30|117.65|115.85|117.67|115.87|117.67|115.87|117.65|115.85|11
1655906860000|2022-06-22 14:07:40|117.68|115.88|117.68|115.88|117.71|115.91|117.66|115.86|11
1655906870000|2022-06-22 14:07:50|117.69|115.89|117.7|115.9|117.73|115.93|117.67|115.87|24
1655906880000|2022-06-22 14:08:00|117.69|115.89|117.72|115.92|117.73|115.93|117.67|115.87|17
1655906890000|2022-06-22 14:08:10|117.73|115.93|117.76|115.96|117.78|115.98|117.73|115.93|15
1655906900000|2022-06-22 14:08:20|117.75|115.95|117.73|115.93|117.75|115.95|117.69|115.89|18
1655906910000|2022-06-22 14:08:30|117.74|115.94|117.75|115.95|117.75|115.95|117.69|115.89|15
1655906920000|2022-06-22 14:08:40|117.73|115.93|117.72|115.92|117.73|115.93|117.67|115.87|12
1655906930000|2022-06-22 14:08:50|117.73|115.93|117.74|115.94|117.75|115.95|117.72|115.92|15
1655906940000|2022-06-22 14:09:00|117.75|115.95|117.79|115.99|117.8|116|117.75|115.95|12
1655906950000|2022-06-22 14:09:10|117.78|115.98|117.77|115.97|117.82|116.02|117.76|115.96|13
1655906960000|2022-06-22 14:09:20|117.76|115.96|117.76|115.96|117.76|115.96|117.72|115.92|9
1655906970000|2022-06-22 14:09:30|117.77|115.97|117.85|116.05|117.85|116.05|117.77|115.97|20
1655906980000|2022-06-22 14:09:40|117.83|116.03|117.82|116.02|117.84|116.04|117.8|116|12
1655906990000|2022-06-22 14:09:50|117.81|116.01|117.83|116.03|117.84|116.04|117.79|115.99|14
1655907000000|2022-06-22 14:10:00|117.84|116.04|117.81|116.01|117.88|116.08|117.79|115.99|12
1655907010000|2022-06-22 14:10:10|117.82|116.02|117.68|115.88|117.86|116.06|117.66|115.86|17
1655907020000|2022-06-22 14:10:20|117.66|115.86|117.71|115.91|117.72|115.92|117.65|115.85|10
1655907030000|2022-06-22 14:10:30|117.72|115.92|117.63|115.83|117.72|115.92|117.62|115.82|15
1655907040000|2022-06-22 14:10:40|117.61|115.81|117.57|115.77|117.69|115.89|117.55|115.75|21
1655907050000|2022-06-22 14:10:50|117.58|115.78|117.57|115.77|117.59|115.79|117.57|115.77|8
1655907060000|2022-06-22 14:11:00|117.53|115.73|117.53|115.73|117.54|115.74|117.47|115.67|10
1655907070000|2022-06-22 14:11:10|117.52|115.72|117.38|115.58|117.52|115.72|117.32|115.52|14
1655907080000|2022-06-22 14:11:20|117.39|115.59|117.37|115.57|117.42|115.62|117.37|115.57|11
1655907090000|2022-06-22 14:11:30|117.38|115.58|117.37|115.57|117.45|115.65|117.36|115.56|10
1655907100000|2022-06-22 14:11:40|117.36|115.56|117.38|115.58|117.38|115.58|117.34|115.54|18
1655907110000|2022-06-22 14:11:50|117.37|115.57|117.44|115.64|117.46|115.66|117.36|115.56|10
1655907120000|2022-06-22 14:12:00|117.45|115.65|117.39|115.59|117.47|115.67|117.39|115.59|7
1655907130000|2022-06-22 14:12:10|117.4|115.6|117.42|115.62|117.44|115.64|117.39|115.59|11
1655907140000|2022-06-22 14:12:20|117.43|115.63|117.45|115.65|117.52|115.72|117.43|115.63|17
1655907150000|2022-06-22 14:12:30|117.46|115.66|117.55|115.75|117.55|115.75|117.46|115.66|10
1655907160000|2022-06-22 14:12:40|117.56|115.76|117.57|115.77|117.61|115.81|117.56|115.76|7
1655907170000|2022-06-22 14:12:50|117.56|115.76|117.51|115.71|117.57|115.77|117.51|115.71|10
1655907180000|2022-06-22 14:13:00|117.49|115.69|117.48|115.68|117.49|115.69|117.44|115.64|10
1655907190000|2022-06-22 14:13:10|117.49|115.69|117.5|115.7|117.56|115.76|117.49|115.69|15
1655907200000|2022-06-22 14:13:20|117.51|115.71|117.54|115.74|117.55|115.75|117.51|115.71|10
1655907210000|2022-06-22 14:13:30|117.55|115.75|117.6|115.8|117.61|115.81|117.54|115.74|10
1655907220000|2022-06-22 14:13:40|117.61|115.81|117.67|115.87|117.67|115.87|117.54|115.74|14
1655907230000|2022-06-22 14:13:50|117.66|115.86|117.81|116.01|117.82|116.02|117.66|115.86|17
1655907240000|2022-06-22 14:14:00|117.82|116.02|117.84|116.04|117.85|116.05|117.8|116|10
1655907250000|2022-06-22 14:14:10|117.81|116.01|117.82|116.02|117.82|116.02|117.79|115.99|9
1655907260000|2022-06-22 14:14:20|117.8|116|117.79|115.99|117.82|116.02|117.79|115.99|11
1655907270000|2022-06-22 14:14:30|117.78|115.98|117.78|115.98|117.81|116.01|117.78|115.98|8
1655907280000|2022-06-22 14:14:40|117.79|115.99|117.79|115.99|117.79|115.99|117.78|115.98|7
1655907290000|2022-06-22 14:14:50|117.8|116|117.78|115.98|117.81|116.01|117.78|115.98|7
1655907300000|2022-06-22 14:15:00|117.79|115.99|117.82|116.02|117.82|116.02|117.78|115.98|8
1655907310000|2022-06-22 14:15:10|117.83|116.03|117.84|116.04|117.86|116.06|117.83|116.03|10
1655907320000|2022-06-22 14:15:20|117.85|116.05|117.83|116.03|117.85|116.05|117.83|116.03|8
1655907330000|2022-06-22 14:15:30|117.84|116.04|117.86|116.06|117.86|116.06|117.84|116.04|3
1655907340000|2022-06-22 14:15:40|117.87|116.07|117.9|116.1|117.92|116.12|117.87|116.07|7
1655907350000|2022-06-22 14:15:50|117.91|116.11|117.9|116.1|117.91|116.11|117.89|116.09|3
1655907360000|2022-06-22 14:16:00|117.89|116.09|117.83|116.03|117.89|116.09|117.83|116.03|8
1655907370000|2022-06-22 14:16:10|117.84|116.04|117.66|115.86|117.85|116.05|117.65|115.85|18
1655907380000|2022-06-22 14:16:20|117.65|115.85|117.56|115.76|117.65|115.85|117.56|115.76|9
1655907390000|2022-06-22 14:16:30|117.55|115.75|117.54|115.74|117.56|115.76|117.54|115.74|8
1655907400000|2022-06-22 14:16:40|117.53|115.73|117.56|115.76|117.56|115.76|117.53|115.73|8
1655907410000|2022-06-22 14:16:50|117.55|115.75|117.55|115.75|117.56|115.76|117.53|115.73|11
1655907420000|2022-06-22 14:17:00|117.56|115.76|117.57|115.77|117.65|115.85|117.56|115.76|20
1655907430000|2022-06-22 14:17:10|117.56|115.76|117.53|115.73|117.57|115.77|117.53|115.73|7
1655907440000|2022-06-22 14:17:20|117.55|115.75|117.6|115.8|117.61|115.81|117.55|115.75|9
1655907450000|2022-06-22 14:17:30|117.58|115.78|117.8|116|117.81|116.01|117.58|115.78|15
1655907460000|2022-06-22 14:17:40|117.81|116.01|117.87|116.07|117.88|116.08|117.81|116.01|13
1655907470000|2022-06-22 14:17:50|117.88|116.08|117.88|116.08|117.91|116.11|117.88|116.08|13
1655907480000|2022-06-22 14:18:00|117.87|116.07|117.84|116.04|117.87|116.07|117.84|116.04|8
1655907490000|2022-06-22 14:18:10|117.85|116.05|117.91|116.11|117.91|116.11|117.85|116.05|16
1655907500000|2022-06-22 14:18:20|117.9|116.1|117.88|116.08|117.9|116.1|117.86|116.06|9
1655907510000|2022-06-22 14:18:30|117.89|116.09|117.84|116.04|117.89|116.09|117.84|116.04|7
1655907520000|2022-06-22 14:18:40|117.83|116.03|117.84|116.04|117.86|116.06|117.82|116.02|12
1655907530000|2022-06-22 14:18:50|117.85|116.05|117.84|116.04|117.87|116.07|117.84|116.04|8
1655907540000|2022-06-22 14:19:00|117.85|116.05|117.86|116.06|117.88|116.08|117.74|115.94|19
1655907550000|2022-06-22 14:19:10|117.84|116.04|117.84|116.04|117.88|116.08|117.84|116.04|16
1655907560000|2022-06-22 14:19:20|117.85|116.05|117.89|116.09|117.89|116.09|117.85|116.05|3
1655907570000|2022-06-22 14:19:30|117.9|116.1|117.9|116.1|117.91|116.11|117.9|116.1|3
1655907580000|2022-06-22 14:19:40|117.89|116.09|117.91|116.11|117.91|116.11|117.89|116.09|3
1655907590000|2022-06-22 14:19:50|117.92|116.12|117.95|116.15|117.95|116.15|117.92|116.12|10
1655907600000|2022-06-22 14:20:00|117.96|116.16|117.93|116.13|117.96|116.16|117.92|116.12|13
1655907610000|2022-06-22 14:20:10|117.94|116.14|117.94|116.14|117.94|116.14|117.93|116.13|7
1655907620000|2022-06-22 14:20:20|117.95|116.15|118.06|116.26|118.07|116.27|117.95|116.15|6
1655907630000|2022-06-22 14:20:30|118.05|116.25|118.05|116.25|118.06|116.26|118.05|116.25|3
1655907640000|2022-06-22 14:20:40|118.04|116.24|118.03|116.23|118.04|116.24|117.99|116.19|6
1655907650000|2022-06-22 14:20:50|118.01|116.21|117.94|116.14|118.02|116.22|117.94|116.14|12
1655907660000|2022-06-22 14:21:00|117.95|116.15|117.95|116.15|117.99|116.19|117.94|116.14|15
1655907670000|2022-06-22 14:21:10|117.94|116.14|117.95|116.15|117.99|116.19|117.94|116.14|10
1655907680000|2022-06-22 14:21:20|117.94|116.14|117.93|116.13|117.94|116.14|117.92|116.12|8
1655907690000|2022-06-22 14:21:30|117.92|116.12|117.93|116.13|117.95|116.15|117.87|116.07|12
1655907700000|2022-06-22 14:21:40|117.94|116.14|117.95|116.15|117.97|116.17|117.93|116.13|10
1655907710000|2022-06-22 14:21:50|117.94|116.14|117.91|116.11|117.95|116.15|117.91|116.11|9
1655907720000|2022-06-22 14:22:00|117.94|116.14|117.92|116.12|117.97|116.17|117.91|116.11|10
1655907730000|2022-06-22 14:22:10|117.91|116.11|117.88|116.08|117.92|116.12|117.86|116.06|13
1655907740000|2022-06-22 14:22:20|117.89|116.09|117.9|116.1|117.9|116.1|117.86|116.06|10
1655907750000|2022-06-22 14:22:30|117.88|116.08|117.91|116.11|117.91|116.11|117.86|116.06|9
1655907760000|2022-06-22 14:22:40|117.9|116.1|117.85|116.05|117.91|116.11|117.85|116.05|10
1655907770000|2022-06-22 14:22:50|117.86|116.06|117.93|116.13|117.93|116.13|117.81|116.01|17
1655907780000|2022-06-22 14:23:00|117.98|116.18|117.98|116.18|118|116.2|117.96|116.16|14
1655907790000|2022-06-22 14:23:10|117.99|116.19|117.96|116.16|118.01|116.21|117.96|116.16|12
1655907800000|2022-06-22 14:23:20|117.97|116.17|118.02|116.22|118.03|116.23|117.97|116.17|15
1655907810000|2022-06-22 14:23:30|118.03|116.23|118.01|116.21|118.04|116.24|117.96|116.16|15
1655907820000|2022-06-22 14:23:40|118.02|116.22|118.04|116.24|118.04|116.24|118.01|116.21|15
1655907830000|2022-06-22 14:23:50|117.99|116.19|117.98|116.18|118.04|116.24|117.98|116.18|15
1655907840000|2022-06-22 14:24:00|118|116.2|117.98|116.18|118.02|116.22|117.98|116.18|11
1655907850000|2022-06-22 14:24:10|117.97|116.17|117.99|116.19|117.99|116.19|117.95|116.15|15
1655907860000|2022-06-22 14:24:20|117.97|116.17|117.96|116.16|117.98|116.18|117.96|116.16|5
1655907870000|2022-06-22 14:24:30|117.97|116.17|117.97|116.17|117.99|116.19|117.95|116.15|15
1655907880000|2022-06-22 14:24:40|117.96|116.16|118.03|116.23|118.03|116.23|117.94|116.14|8
1655907890000|2022-06-22 14:24:50|118.02|116.22|118.03|116.23|118.05|116.25|118.02|116.22|16
1655907900000|2022-06-22 14:25:00|118.02|116.22|118.03|116.23|118.04|116.24|118.02|116.22|6
1655907910000|2022-06-22 14:25:10|117.98|116.18|117.87|116.07|117.99|116.19|117.87|116.07|14
1655907920000|2022-06-22 14:25:20|117.86|116.06|117.93|116.13|117.97|116.17|117.86|116.06|17
1655907930000|2022-06-22 14:25:30|117.89|116.09|117.94|116.14|117.95|116.15|117.88|116.08|13
1655907940000|2022-06-22 14:25:40|117.93|116.13|118.01|116.21|118.01|116.21|117.88|116.08|16
1655907950000|2022-06-22 14:25:50|118|116.2|118.06|116.26|118.07|116.27|118|116.2|11
1655907960000|2022-06-22 14:26:00|118.05|116.25|118.19|116.39|118.19|116.39|118.05|116.25|14
1655907970000|2022-06-22 14:26:10|118.21|116.41|118.18|116.38|118.23|116.43|118.16|116.36|14
1655907980000|2022-06-22 14:26:20|118.17|116.37|118.11|116.31|118.17|116.37|118.11|116.31|13
1655907990000|2022-06-22 14:26:30|118.12|116.32|118.19|116.39|118.21|116.41|118.12|116.32|15
1655908000000|2022-06-22 14:26:40|118.17|116.37|118.2|116.4|118.2|116.4|118.16|116.36|10
1655908010000|2022-06-22 14:26:50|118.21|116.41|118.19|116.39|118.21|116.41|118.18|116.38|11
1655908020000|2022-06-22 14:27:00|118.2|116.4|118.22|116.42|118.24|116.44|118.2|116.4|11
1655908030000|2022-06-22 14:27:10|118.25|116.45|118.38|116.58|118.5|116.7|118.22|116.42|20
1655908040000|2022-06-22 14:27:20|118.37|116.57|118.22|116.42|118.4|116.6|118.22|116.42|14
1655908050000|2022-06-22 14:27:30|118.23|116.43|118.39|116.59|118.39|116.59|118.22|116.42|16
1655908060000|2022-06-22 14:27:40|118.38|116.58|118.59|116.79|118.59|116.79|118.32|116.52|22
1655908070000|2022-06-22 14:27:50|118.57|116.77|118.43|116.63|118.61|116.81|118.43|116.63|19
1655908080000|2022-06-22 14:28:00|118.45|116.65|118.51|116.71|118.58|116.78|118.43|116.63|25
1655908090000|2022-06-22 14:28:10|118.5|116.7|118.52|116.72|118.52|116.72|118.45|116.65|10
1655908100000|2022-06-22 14:28:20|118.53|116.73|118.46|116.66|118.55|116.75|118.45|116.65|18
1655908110000|2022-06-22 14:28:30|118.45|116.65|118.43|116.63|118.45|116.65|118.43|116.63|5
1655908120000|2022-06-22 14:28:40|118.42|116.62|118.27|116.47|118.42|116.62|118.27|116.47|11
1655908130000|2022-06-22 14:28:50|118.26|116.46|118.3|116.5|118.31|116.51|118.26|116.46|9
1655908140000|2022-06-22 14:29:00|118.29|116.49|118.32|116.52|118.32|116.52|118.28|116.48|17
1655908150000|2022-06-22 14:29:10|118.31|116.51|118.32|116.52|118.32|116.52|118.31|116.51|4
1655908160000|2022-06-22 14:29:20|118.31|116.51|118.24|116.44|118.31|116.51|118.24|116.44|10
1655908170000|2022-06-22 14:29:30|118.23|116.43|118.26|116.46|118.27|116.47|118.23|116.43|13
1655908180000|2022-06-22 14:29:40|118.27|116.47|118.27|116.47|118.27|116.47|118.26|116.46|7
1655908190000|2022-06-22 14:29:50|118.26|116.46|118.27|116.47|118.3|116.5|118.26|116.46|9
1655908200000|2022-06-22 14:30:00|118.28|116.48|118.33|116.53|118.33|116.53|118.26|116.46|17
1655908210000|2022-06-22 14:30:10|118.34|116.54|118.34|116.54|118.37|116.57|118.33|116.53|14
1655908220000|2022-06-22 14:30:20|118.35|116.55|118.36|116.56|118.39|116.59|118.34|116.54|13
1655908230000|2022-06-22 14:30:30|118.34|116.54|118.45|116.65|118.49|116.69|118.34|116.54|15
1655908240000|2022-06-22 14:30:40|118.44|116.64|118.45|116.65|118.45|116.65|118.36|116.56|15
1655908250000|2022-06-22 14:30:50|118.46|116.66|118.57|116.77|118.59|116.79|118.43|116.63|21
1655908260000|2022-06-22 14:31:00|118.55|116.75|118.54|116.74|118.58|116.78|118.54|116.74|18
1655908270000|2022-06-22 14:31:10|118.55|116.75|118.51|116.71|118.55|116.75|118.48|116.68|17
1655908280000|2022-06-22 14:31:20|118.52|116.72|118.55|116.75|118.55|116.75|118.51|116.71|14
1655908290000|2022-06-22 14:31:30|118.56|116.76|118.56|116.76|118.69|116.89|118.52|116.72|24
1655908300000|2022-06-22 14:31:40|118.57|116.77|118.56|116.76|118.59|116.79|118.54|116.74|18
1655908310000|2022-06-22 14:31:50|118.57|116.77|118.69|116.89|118.69|116.89|118.56|116.76|15
1655908320000|2022-06-22 14:32:00|118.68|116.88|118.62|116.82|118.68|116.88|118.62|116.82|21
1655908330000|2022-06-22 14:32:10|118.54|116.74|118.58|116.78|118.65|116.85|118.51|116.71|24
1655908340000|2022-06-22 14:32:20|118.59|116.79|118.48|116.68|118.66|116.86|118.48|116.68|18
1655908350000|2022-06-22 14:32:30|118.51|116.71|118.58|116.78|118.59|116.79|118.51|116.71|19
1655908360000|2022-06-22 14:32:40|118.57|116.77|118.65|116.85|118.72|116.92|118.57|116.77|19
1655908370000|2022-06-22 14:32:50|118.67|116.87|118.67|116.87|118.68|116.88|118.66|116.86|5
1655908380000|2022-06-22 14:33:00|118.66|116.86|118.6|116.8|118.67|116.87|118.58|116.78|17
1655908390000|2022-06-22 14:33:10|118.64|116.84|118.69|116.89|118.69|116.89|118.59|116.79|21
1655908400000|2022-06-22 14:33:20|118.68|116.88|118.67|116.87|118.69|116.89|118.65|116.85|9
1655908410000|2022-06-22 14:33:30|118.66|116.86|118.62|116.82|118.66|116.86|118.6|116.8|6
1655908420000|2022-06-22 14:33:40|118.61|116.81|118.59|116.79|118.61|116.81|118.57|116.77|11
1655908430000|2022-06-22 14:33:50|118.57|116.77|118.43|116.63|118.58|116.78|118.43|116.63|13
1655908440000|2022-06-22 14:34:00|118.42|116.62|118.56|116.76|118.56|116.76|118.42|116.62|14
1655908450000|2022-06-22 14:34:10|118.55|116.75|118.54|116.74|118.58|116.78|118.53|116.73|13
1655908460000|2022-06-22 14:34:20|118.55|116.75|118.55|116.75|118.57|116.77|118.53|116.73|13
1655908470000|2022-06-22 14:34:30|118.56|116.76|118.54|116.74|118.56|116.76|118.53|116.73|5
1655908480000|2022-06-22 14:34:40|118.55|116.75|118.47|116.67|118.57|116.77|118.47|116.67|13
1655908490000|2022-06-22 14:34:50|118.46|116.66|118.47|116.67|118.48|116.68|118.44|116.64|14
1655908500000|2022-06-22 14:35:00|118.46|116.66|118.48|116.68|118.48|116.68|118.46|116.66|9
1655908510000|2022-06-22 14:35:10|118.47|116.67|118.54|116.74|118.56|116.76|118.47|116.67|16
1655908520000|2022-06-22 14:35:20|118.55|116.75|118.5|116.7|118.55|116.75|118.49|116.69|5
1655908530000|2022-06-22 14:35:30|118.47|116.67|118.37|116.57|118.47|116.67|118.36|116.56|14
1655908540000|2022-06-22 14:35:40|118.36|116.56|118.33|116.53|118.36|116.56|118.27|116.47|12
1655908550000|2022-06-22 14:35:50|118.32|116.52|118.46|116.66|118.48|116.68|118.29|116.49|15
1655908560000|2022-06-22 14:36:00|118.45|116.65|118.42|116.62|118.47|116.67|118.39|116.59|12
1655908570000|2022-06-22 14:36:10|118.43|116.63|118.43|116.63|118.48|116.68|118.43|116.63|11
1655908580000|2022-06-22 14:36:20|118.44|116.64|118.49|116.69|118.51|116.71|118.43|116.63|14
1655908590000|2022-06-22 14:36:30|118.5|116.7|118.51|116.71|118.51|116.71|118.49|116.69|14
1655908600000|2022-06-22 14:36:40|118.52|116.72|118.64|116.84|118.64|116.84|118.51|116.71|7
1655908610000|2022-06-22 14:36:50|118.66|116.86|118.65|116.85|118.67|116.87|118.64|116.84|11
1655908620000|2022-06-22 14:37:00|118.66|116.86|118.67|116.87|118.69|116.89|118.64|116.84|9
1655908630000|2022-06-22 14:37:10|118.66|116.86|118.67|116.87|118.67|116.87|118.63|116.83|6
1655908640000|2022-06-22 14:37:20|118.68|116.88|118.62|116.82|118.68|116.88|118.62|116.82|13
1655908650000|2022-06-22 14:37:30|118.61|116.81|118.62|116.82|118.64|116.84|118.61|116.81|8
1655908660000|2022-06-22 14:37:40|118.61|116.81|118.53|116.73|118.61|116.81|118.5|116.7|11
1655908670000|2022-06-22 14:37:50|118.54|116.74|118.61|116.81|118.61|116.81|118.54|116.74|8
1655908680000|2022-06-22 14:38:00|118.59|116.79|118.62|116.82|118.63|116.83|118.56|116.76|9
1655908690000|2022-06-22 14:38:10|118.61|116.81|118.57|116.77|118.62|116.82|118.56|116.76|12
1655908700000|2022-06-22 14:38:20|118.6|116.8|118.66|116.86|118.66|116.86|118.6|116.8|11
1655908710000|2022-06-22 14:38:30|118.65|116.85|118.72|116.92|118.72|116.92|118.63|116.83|12
1655908720000|2022-06-22 14:38:40|118.71|116.91|118.68|116.88|118.71|116.91|118.64|116.84|16
1655908730000|2022-06-22 14:38:50|118.69|116.89|118.64|116.84|118.69|116.89|118.64|116.84|9
1655908740000|2022-06-22 14:39:00|118.63|116.83|118.55|116.75|118.63|116.83|118.55|116.75|11
1655908750000|2022-06-22 14:39:10|118.57|116.77|118.57|116.77|118.6|116.8|118.56|116.76|13
1655908760000|2022-06-22 14:39:20|118.56|116.76|118.32|116.52|118.56|116.76|118.32|116.52|12
1655908770000|2022-06-22 14:39:30|118.31|116.51|118.32|116.52|118.34|116.54|118.3|116.5|10
1655908780000|2022-06-22 14:39:40|118.33|116.53|118.38|116.58|118.39|116.59|118.32|116.52|8
1655908790000|2022-06-22 14:39:50|118.37|116.57|118.53|116.73|118.54|116.74|118.34|116.54|19
1655908800000|2022-06-22 14:40:00|118.54|116.74|118.5|116.7|118.54|116.74|118.5|116.7|10
1655908810000|2022-06-22 14:40:10|118.49|116.69|118.4|116.6|118.49|116.69|118.39|116.59|16
1655908820000|2022-06-22 14:40:20|118.41|116.61|118.33|116.53|118.43|116.63|118.33|116.53|10
1655908830000|2022-06-22 14:40:30|118.32|116.52|118.31|116.51|118.35|116.55|118.3|116.5|16
1655908840000|2022-06-22 14:40:40|118.32|116.52|118.18|116.38|118.34|116.54|118.17|116.37|13
1655908850000|2022-06-22 14:40:50|118.21|116.41|118.21|116.41|118.23|116.43|118.14|116.34|22
1655908860000|2022-06-22 14:41:00|118.2|116.4|118.33|116.53|118.34|116.54|118.19|116.39|21
1655908870000|2022-06-22 14:41:10|118.34|116.54|118.24|116.44|118.35|116.55|118.23|116.43|15
1655908880000|2022-06-22 14:41:20|118.23|116.43|118.23|116.43|118.24|116.44|118.2|116.4|14
1655908890000|2022-06-22 14:41:30|118.22|116.42|118.24|116.44|118.26|116.46|118.17|116.37|17
1655908900000|2022-06-22 14:41:40|118.23|116.43|118.29|116.49|118.32|116.52|118.23|116.43|12
1655908910000|2022-06-22 14:41:50|118.3|116.5|118.28|116.48|118.3|116.5|118.28|116.48|11
1655908920000|2022-06-22 14:42:00|118.29|116.49|118.24|116.44|118.32|116.52|118.24|116.44|15
1655908930000|2022-06-22 14:42:10|118.25|116.45|118.17|116.37|118.26|116.46|118.17|116.37|9
1655908940000|2022-06-22 14:42:20|118.2|116.4|118.33|116.53|118.33|116.53|118.2|116.4|21
1655908950000|2022-06-22 14:42:30|118.36|116.56|118.31|116.51|118.36|116.56|118.31|116.51|7
1655908960000|2022-06-22 14:42:40|118.3|116.5|118.31|116.51|118.33|116.53|118.3|116.5|14
1655908970000|2022-06-22 14:42:50|118.32|116.52|118.25|116.45|118.32|116.52|118.25|116.45|9
1655908980000|2022-06-22 14:43:00|118.23|116.43|118.14|116.34|118.23|116.43|118.13|116.33|18
1655908990000|2022-06-22 14:43:10|118.15|116.35|118.27|116.47|118.28|116.48|118.15|116.35|13
1655909000000|2022-06-22 14:43:20|118.25|116.45|118.21|116.41|118.25|116.45|118.21|116.41|8
1655909010000|2022-06-22 14:43:30|118.2|116.4|118.25|116.45|118.25|116.45|118.19|116.39|8
1655909020000|2022-06-22 14:43:40|118.26|116.46|118.27|116.47|118.28|116.48|118.24|116.44|9
1655909030000|2022-06-22 14:43:50|118.26|116.46|118.22|116.42|118.27|116.47|118.2|116.4|11
1655909040000|2022-06-22 14:44:00|118.23|116.43|118.18|116.38|118.23|116.43|118.18|116.38|10
1655909050000|2022-06-22 14:44:10|118.19|116.39|118.21|116.41|118.23|116.43|118.19|116.39|10
1655909060000|2022-06-22 14:44:20|118.2|116.4|118.21|116.41|118.23|116.43|118.15|116.35|11
1655909070000|2022-06-22 14:44:30|118.18|116.38|118.21|116.41|118.21|116.41|118.18|116.38|7
1655909080000|2022-06-22 14:44:40|118.22|116.42|118.24|116.44|118.25|116.45|118.22|116.42|7
1655909090000|2022-06-22 14:44:50|118.23|116.43|118.24|116.44|118.25|116.45|118.23|116.43|4
1655909100000|2022-06-22 14:45:00|118.23|116.43|118.22|116.42|118.24|116.44|118.2|116.4|11
1655909110000|2022-06-22 14:45:10|118.21|116.41|118.2|116.4|118.23|116.43|118.2|116.4|8
1655909120000|2022-06-22 14:45:20|118.19|116.39|118.14|116.34|118.21|116.41|118.14|116.34|13
1655909130000|2022-06-22 14:45:30|118.13|116.33|118.04|116.24|118.14|116.34|118.04|116.24|13
1655909140000|2022-06-22 14:45:40|118.03|116.23|117.95|116.15|118.03|116.23|117.94|116.14|14
1655909150000|2022-06-22 14:45:50|117.96|116.16|117.76|115.96|117.96|116.16|117.76|115.96|18
1655909160000|2022-06-22 14:46:00|117.78|115.98|117.57|115.77|117.78|115.98|117.57|115.77|18
1655909170000|2022-06-22 14:46:10|117.53|115.73|117.56|115.76|117.67|115.87|117.52|115.72|20
1655909180000|2022-06-22 14:46:20|117.54|115.74|117.42|115.62|117.54|115.74|117.39|115.59|20
1655909190000|2022-06-22 14:46:30|117.41|115.61|117.45|115.65|117.48|115.68|117.39|115.59|24
1655909200000|2022-06-22 14:46:40|117.44|115.64|117.58|115.78|117.58|115.78|117.43|115.63|21
1655909210000|2022-06-22 14:46:50|117.57|115.77|117.49|115.69|117.57|115.77|117.49|115.69|13
1655909220000|2022-06-22 14:47:00|117.46|115.66|117.57|115.77|117.63|115.83|117.46|115.66|23
1655909230000|2022-06-22 14:47:10|117.58|115.78|117.58|115.78|117.62|115.82|117.56|115.76|11
1655909240000|2022-06-22 14:47:20|117.59|115.79|117.62|115.82|117.63|115.83|117.59|115.79|9
1655909250000|2022-06-22 14:47:30|117.63|115.83|117.61|115.81|117.72|115.92|117.61|115.81|18
1655909260000|2022-06-22 14:47:40|117.6|115.8|117.61|115.81|117.61|115.81|117.55|115.75|14
1655909270000|2022-06-22 14:47:50|117.62|115.82|117.7|115.9|117.7|115.9|117.57|115.77|16
1655909280000|2022-06-22 14:48:00|117.69|115.89|117.64|115.84|117.69|115.89|117.61|115.81|15
1655909290000|2022-06-22 14:48:10|117.65|115.85|117.71|115.91|117.74|115.94|117.65|115.85|14
1655909300000|2022-06-22 14:48:20|117.72|115.92|117.66|115.86|117.73|115.93|117.65|115.85|11
1655909310000|2022-06-22 14:48:30|117.65|115.85|117.65|115.85|117.68|115.88|117.64|115.84|10
1655909320000|2022-06-22 14:48:40|117.66|115.86|117.62|115.82|117.66|115.86|117.62|115.82|10
1655909330000|2022-06-22 14:48:50|117.59|115.79|117.58|115.78|117.63|115.83|117.57|115.77|14
1655909340000|2022-06-22 14:49:00|117.57|115.77|117.62|115.82|117.62|115.82|117.54|115.74|11
1655909350000|2022-06-22 14:49:10|117.63|115.83|117.64|115.84|117.65|115.85|117.62|115.82|11
1655909360000|2022-06-22 14:49:20|117.62|115.82|117.57|115.77|117.63|115.83|117.57|115.77|10
1655909370000|2022-06-22 14:49:30|117.58|115.78|117.65|115.85|117.67|115.87|117.58|115.78|8
1655909380000|2022-06-22 14:49:40|117.62|115.82|117.68|115.88|117.7|115.9|117.57|115.77|19
1655909390000|2022-06-22 14:49:50|117.69|115.89|117.68|115.88|117.7|115.9|117.68|115.88|4
1655909400000|2022-06-22 14:50:00|117.66|115.86|117.67|115.87|117.68|115.88|117.63|115.83|8
1655909410000|2022-06-22 14:50:10|117.68|115.88|117.67|115.87|117.7|115.9|117.66|115.86|14
1655909420000|2022-06-22 14:50:20|117.68|115.88|117.72|115.92|117.74|115.94|117.67|115.87|13
1655909430000|2022-06-22 14:50:30|117.71|115.91|117.65|115.85|117.71|115.91|117.65|115.85|10
1655909440000|2022-06-22 14:50:40|117.66|115.86|117.67|115.87|117.68|115.88|117.64|115.84|15
1655909450000|2022-06-22 14:50:50|117.68|115.88|117.66|115.86|117.69|115.89|117.63|115.83|18
1655909460000|2022-06-22 14:51:00|117.64|115.84|117.63|115.83|117.66|115.86|117.63|115.83|8
1655909470000|2022-06-22 14:51:10|117.62|115.82|117.51|115.71|117.65|115.85|117.51|115.71|19
1655909480000|2022-06-22 14:51:20|117.52|115.72|117.47|115.67|117.53|115.73|117.45|115.65|12
1655909490000|2022-06-22 14:51:30|117.48|115.68|117.58|115.78|117.58|115.78|117.47|115.67|14
1655909500000|2022-06-22 14:51:40|117.59|115.79|117.62|115.82|117.64|115.84|117.59|115.79|11
1655909510000|2022-06-22 14:51:50|117.61|115.81|117.6|115.8|117.61|115.81|117.59|115.79|11
1655909520000|2022-06-22 14:52:00|117.59|115.79|117.6|115.8|117.6|115.8|117.53|115.73|17
1655909530000|2022-06-22 14:52:10|117.58|115.78|117.54|115.74|117.58|115.78|117.54|115.74|10
1655909540000|2022-06-22 14:52:20|117.55|115.75|117.51|115.71|117.55|115.75|117.51|115.71|13
1655909550000|2022-06-22 14:52:30|117.5|115.7|117.51|115.71|117.51|115.71|117.49|115.69|4
1655909560000|2022-06-22 14:52:40|117.52|115.72|117.59|115.79|117.61|115.81|117.52|115.72|12
1655909570000|2022-06-22 14:52:50|117.6|115.8|117.66|115.86|117.66|115.86|117.59|115.79|11
1655909580000|2022-06-22 14:53:00|117.65|115.85|117.53|115.73|117.65|115.85|117.52|115.72|12
1655909590000|2022-06-22 14:53:10|117.56|115.76|117.59|115.79|117.59|115.79|117.56|115.76|8
1655909600000|2022-06-22 14:53:20|117.6|115.8|117.61|115.81|117.62|115.82|117.59|115.79|7
1655909610000|2022-06-22 14:53:30|117.62|115.82|117.61|115.81|117.63|115.83|117.61|115.81|5
1655909630000|2022-06-22 14:53:50|117.62|115.82|117.63|115.83|117.65|115.85|117.62|115.82|7
1655909640000|2022-06-22 14:54:00|117.62|115.82|117.61|115.81|117.64|115.84|117.61|115.81|8
1655909650000|2022-06-22 14:54:10|117.62|115.82|117.52|115.72|117.65|115.85|117.51|115.71|14
1655909660000|2022-06-22 14:54:20|117.53|115.73|117.44|115.64|117.53|115.73|117.4|115.6|19
1655909670000|2022-06-22 14:54:30|117.42|115.62|117.41|115.61|117.43|115.63|117.4|115.6|17
1655909680000|2022-06-22 14:54:40|117.39|115.59|117.43|115.63|117.44|115.64|117.39|115.59|12
1655909690000|2022-06-22 14:54:50|117.44|115.64|117.49|115.69|117.52|115.72|117.44|115.64|13
1655909700000|2022-06-22 14:55:00|117.48|115.68|117.44|115.64|117.5|115.7|117.44|115.64|20
1655909710000|2022-06-22 14:55:10|117.42|115.62|117.49|115.69|117.49|115.69|117.42|115.62|17
1655909720000|2022-06-22 14:55:20|117.5|115.7|117.65|115.85|117.65|115.85|117.5|115.7|11
1655909730000|2022-06-22 14:55:30|117.64|115.84|117.67|115.87|117.67|115.87|117.59|115.79|12
1655909740000|2022-06-22 14:55:40|117.65|115.85|117.69|115.89|117.69|115.89|117.62|115.82|16
1655909750000|2022-06-22 14:55:50|117.7|115.9|117.73|115.93|117.73|115.93|117.7|115.9|4
1655909760000|2022-06-22 14:56:00|117.72|115.92|117.77|115.97|117.78|115.98|117.72|115.92|10
1655909770000|2022-06-22 14:56:10|117.76|115.96|117.75|115.95|117.79|115.99|117.75|115.95|7
1655909780000|2022-06-22 14:56:20|117.76|115.96|117.76|115.96|117.79|115.99|117.76|115.96|11
1655909790000|2022-06-22 14:56:30|117.77|115.97|117.73|115.93|117.79|115.99|117.72|115.92|9
1655909800000|2022-06-22 14:56:40|117.74|115.94|117.77|115.97|117.78|115.98|117.74|115.94|6
1655909810000|2022-06-22 14:56:50|117.76|115.96|117.71|115.91|117.76|115.96|117.69|115.89|13
1655909820000|2022-06-22 14:57:00|117.7|115.9|117.68|115.88|117.7|115.9|117.59|115.79|19
1655909830000|2022-06-22 14:57:10|117.7|115.9|117.68|115.88|117.71|115.91|117.63|115.83|18
1655909840000|2022-06-22 14:57:20|117.67|115.87|117.71|115.91|117.71|115.91|117.67|115.87|8
1655909850000|2022-06-22 14:57:30|117.7|115.9|117.68|115.88|117.7|115.9|117.68|115.88|4
1655909860000|2022-06-22 14:57:40|117.69|115.89|117.72|115.92|117.73|115.93|117.68|115.88|10
1655909870000|2022-06-22 14:57:50|117.73|115.93|117.73|115.93|117.73|115.93|117.7|115.9|13
1655909880000|2022-06-22 14:58:00|117.71|115.91|117.7|115.9|117.73|115.93|117.7|115.9|17
1655909890000|2022-06-22 14:58:10|117.71|115.91|117.73|115.93|117.73|115.93|117.71|115.91|14
1655909900000|2022-06-22 14:58:20|117.74|115.94|117.74|115.94|117.74|115.94|117.71|115.91|7
1655909910000|2022-06-22 14:58:30|117.75|115.95|117.79|115.99|117.8|116|117.74|115.94|16
1655909920000|2022-06-22 14:58:40|117.8|116|117.82|116.02|117.82|116.02|117.8|116|5
1655909930000|2022-06-22 14:58:50|117.83|116.03|117.83|116.03|117.85|116.05|117.83|116.03|5
1655909940000|2022-06-22 14:59:00|117.82|116.02|117.81|116.01|117.82|116.02|117.79|115.99|11
1655909950000|2022-06-22 14:59:10|117.82|116.02|117.8|116|117.82|116.02|117.8|116|3
1655909960000|2022-06-22 14:59:20|117.81|116.01|117.79|115.99|117.83|116.03|117.79|115.99|8
1655909970000|2022-06-22 14:59:30|117.78|115.98|117.78|115.98|117.8|116|117.76|115.96|16
1655909980000|2022-06-22 14:59:40|117.79|115.99|117.81|116.01|117.81|116.01|117.77|115.97|9
1655909990000|2022-06-22 14:59:50|117.78|115.98|117.79|115.99|117.81|116.01|117.78|115.98|6
1655910000000|2022-06-22 15:00:00|117.8|116|117.74|115.94|117.82|116.02|117.74|115.94|7
1655910010000|2022-06-22 15:00:10|117.72|115.92|117.78|115.98|117.78|115.98|117.72|115.92|15
1655910020000|2022-06-22 15:00:20|117.77|115.97|117.74|115.94|117.77|115.97|117.71|115.91|14
1655910030000|2022-06-22 15:00:30|117.73|115.93|117.72|115.92|117.73|115.93|117.72|115.92|2
1655910040000|2022-06-22 15:00:40|117.71|115.91|117.71|115.91|117.74|115.94|117.71|115.91|8
1655910050000|2022-06-22 15:00:50|117.7|115.9|117.65|115.85|117.7|115.9|117.63|115.83|8
1655910060000|2022-06-22 15:01:00|117.66|115.86|117.59|115.79|117.69|115.89|117.58|115.78|11
1655910070000|2022-06-22 15:01:10|117.58|115.78|117.49|115.69|117.59|115.79|117.49|115.69|10
1655910080000|2022-06-22 15:01:20|117.48|115.68|117.24|115.44|117.48|115.68|117.23|115.43|14
1655910090000|2022-06-22 15:01:30|117.23|115.43|117.26|115.46|117.27|115.47|117.23|115.43|12
1655910100000|2022-06-22 15:01:40|117.27|115.47|117.21|115.41|117.28|115.48|117.19|115.39|14
1655910110000|2022-06-22 15:01:50|117.2|115.4|117.18|115.38|117.21|115.41|117.11|115.31|25
1655910120000|2022-06-22 15:02:00|117.17|115.37|117.19|115.39|117.22|115.42|117.13|115.33|17
1655910130000|2022-06-22 15:02:10|117.21|115.41|117.29|115.49|117.32|115.52|117.2|115.4|18
1655910140000|2022-06-22 15:02:20|117.28|115.48|117.14|115.34|117.28|115.48|117.13|115.33|13
1655910150000|2022-06-22 15:02:30|117.15|115.35|117.08|115.28|117.15|115.35|117.08|115.28|14
1655910160000|2022-06-22 15:02:40|117.09|115.29|117.08|115.28|117.14|115.34|117.07|115.27|16
1655910170000|2022-06-22 15:02:50|117.07|115.27|117.07|115.27|117.08|115.28|117.02|115.22|15
1655910180000|2022-06-22 15:03:00|117.06|115.26|117|115.2|117.06|115.26|116.99|115.19|10
1655910190000|2022-06-22 15:03:10|117.01|115.21|116.94|115.14|117.01|115.21|116.86|115.06|19
1655910200000|2022-06-22 15:03:20|116.95|115.15|117|115.2|117.02|115.22|116.95|115.15|18
1655910210000|2022-06-22 15:03:30|116.99|115.19|117.02|115.22|117.02|115.22|116.97|115.17|20
1655910220000|2022-06-22 15:03:40|117.01|115.21|117.06|115.26|117.06|115.26|117|115.2|9
1655910230000|2022-06-22 15:03:50|117.05|115.25|116.99|115.19|117.05|115.25|116.98|115.18|9
1655910240000|2022-06-22 15:04:00|117|115.2|116.91|115.11|117.01|115.21|116.91|115.11|9
1655910250000|2022-06-22 15:04:10|116.89|115.09|116.98|115.18|117|115.2|116.88|115.08|19
1655910260000|2022-06-22 15:04:20|116.99|115.19|117.08|115.28|117.09|115.29|116.99|115.19|13
1655910270000|2022-06-22 15:04:30|117.07|115.27|117.01|115.21|117.07|115.27|116.99|115.19|10
1655910280000|2022-06-22 15:04:40|117.03|115.23|116.98|115.18|117.03|115.23|116.97|115.17|11
1655910290000|2022-06-22 15:04:50|116.99|115.19|117.05|115.25|117.06|115.26|116.99|115.19|15
1655910300000|2022-06-22 15:05:00|117.06|115.26|116.97|115.17|117.07|115.27|116.97|115.17|15
1655910310000|2022-06-22 15:05:10|116.96|115.16|117|115.2|117|115.2|116.95|115.15|15
1655910320000|2022-06-22 15:05:20|116.98|115.18|117.01|115.21|117.02|115.22|116.97|115.17|14
1655910330000|2022-06-22 15:05:30|116.99|115.19|116.91|115.11|116.99|115.19|116.91|115.11|14
1655910340000|2022-06-22 15:05:40|116.9|115.1|116.91|115.11|116.92|115.12|116.85|115.05|12
1655910350000|2022-06-22 15:05:50|116.9|115.1|116.75|114.95|116.9|115.1|116.75|114.95|17
1655910360000|2022-06-22 15:06:00|116.76|114.96|116.74|114.94|116.78|114.98|116.74|114.94|15
1655910370000|2022-06-22 15:06:10|116.72|114.92|116.76|114.96|116.76|114.96|116.72|114.92|17
1655910380000|2022-06-22 15:06:20|116.75|114.95|116.78|114.98|116.78|114.98|116.74|114.94|6
1655910390000|2022-06-22 15:06:30|116.77|114.97|116.75|114.95|116.77|114.97|116.75|114.95|11
1655910400000|2022-06-22 15:06:40|116.74|114.94|116.8|115|116.81|115.01|116.74|114.94|13
1655910410000|2022-06-22 15:06:50|116.81|115.01|116.82|115.02|116.83|115.03|116.8|115|8
1655910420000|2022-06-22 15:07:00|116.84|115.04|116.78|114.98|116.88|115.08|116.78|114.98|22
1655910430000|2022-06-22 15:07:10|116.79|114.99|116.84|115.04|116.84|115.04|116.77|114.97|8
1655910440000|2022-06-22 15:07:20|116.87|115.07|116.87|115.07|116.88|115.08|116.83|115.03|13
1655910450000|2022-06-22 15:07:30|116.88|115.08|116.83|115.03|116.89|115.09|116.83|115.03|14
1655910460000|2022-06-22 15:07:40|116.82|115.02|116.85|115.05|116.86|115.06|116.82|115.02|12
1655910470000|2022-06-22 15:07:50|116.86|115.06|116.85|115.05|116.87|115.07|116.84|115.04|12
1655910480000|2022-06-22 15:08:00|116.84|115.04|116.85|115.05|116.85|115.05|116.83|115.03|13
1655910490000|2022-06-22 15:08:10|116.84|115.04|116.82|115.02|116.84|115.04|116.81|115.01|12
1655910500000|2022-06-22 15:08:20|116.81|115.01|116.82|115.02|116.87|115.07|116.81|115.01|12
1655910510000|2022-06-22 15:08:30|116.81|115.01|116.83|115.03|116.83|115.03|116.8|115|6
1655910520000|2022-06-22 15:08:40|116.82|115.02|116.81|115.01|116.84|115.04|116.81|115.01|8
1655910530000|2022-06-22 15:08:50|116.8|115|116.79|114.99|116.8|115|116.78|114.98|6
1655910540000|2022-06-22 15:09:00|116.8|115|116.84|115.04|116.86|115.06|116.8|115|8
1655910550000|2022-06-22 15:09:10|116.85|115.05|116.83|115.03|116.85|115.05|116.82|115.02|12
1655910560000|2022-06-22 15:09:20|116.84|115.04|116.77|114.97|116.84|115.04|116.77|114.97|8
1655910570000|2022-06-22 15:09:30|116.78|114.98|116.79|114.99|116.81|115.01|116.74|114.94|17
1655910580000|2022-06-22 15:09:40|116.8|115|116.81|115.01|116.82|115.02|116.77|114.97|11
1655910590000|2022-06-22 15:09:50|116.82|115.02|116.85|115.05|116.85|115.05|116.78|114.98|15
1655910600000|2022-06-22 15:10:00|116.84|115.04|116.79|114.99|116.84|115.04|116.78|114.98|8
1655910610000|2022-06-22 15:10:10|116.8|115|116.79|114.99|116.82|115.02|116.77|114.97|15
1655910620000|2022-06-22 15:10:20|116.8|115|116.89|115.09|116.89|115.09|116.8|115|7
1655910630000|2022-06-22 15:10:30|116.88|115.08|116.9|115.1|116.92|115.12|116.87|115.07|7
1655910640000|2022-06-22 15:10:40|116.89|115.09|116.86|115.06|116.9|115.1|116.84|115.04|10
1655910650000|2022-06-22 15:10:50|116.85|115.05|116.9|115.1|116.9|115.1|116.82|115.02|14
1655910660000|2022-06-22 15:11:00|116.91|115.11|116.91|115.11|116.91|115.11|116.91|115.11|1
1655910680000|2022-06-22 15:11:20|116.92|115.12|116.91|115.11|116.93|115.13|116.9|115.1|6
1655910690000|2022-06-22 15:11:30|116.92|115.12|116.91|115.11|116.92|115.12|116.91|115.11|2
1655910700000|2022-06-22 15:11:40|116.9|115.1|116.91|115.11|116.91|115.11|116.89|115.09|6
1655910720000|2022-06-22 15:12:00|116.92|115.12|116.87|115.07|116.92|115.12|116.87|115.07|6
1655910730000|2022-06-22 15:12:10|116.88|115.08|116.9|115.1|116.9|115.1|116.88|115.08|2
1655910740000|2022-06-22 15:12:20|116.89|115.09|116.9|115.1|116.9|115.1|116.89|115.09|4
1655910750000|2022-06-22 15:12:30|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1655910760000|2022-06-22 15:12:40|116.9|115.1|116.89|115.09|116.91|115.11|116.88|115.08|7
1655910770000|2022-06-22 15:12:50|116.88|115.08|116.76|114.96|116.88|115.08|116.76|114.96|11
1655910780000|2022-06-22 15:13:00|116.75|114.95|116.75|114.95|116.75|114.95|116.64|114.84|20
1655910790000|2022-06-22 15:13:10|116.74|114.94|116.65|114.85|116.75|114.95|116.65|114.85|15
1655910800000|2022-06-22 15:13:20|116.64|114.84|116.68|114.88|116.7|114.9|116.61|114.81|17
1655910810000|2022-06-22 15:13:30|116.69|114.89|116.63|114.83|116.7|114.9|116.63|114.83|20
1655910820000|2022-06-22 15:13:40|116.62|114.82|116.77|114.97|116.77|114.97|116.62|114.82|15
1655910830000|2022-06-22 15:13:50|116.78|114.98|116.82|115.02|116.84|115.04|116.78|114.98|10
1655910840000|2022-06-22 15:14:00|116.83|115.03|116.85|115.05|116.85|115.05|116.82|115.02|10
1655910850000|2022-06-22 15:14:10|116.84|115.04|116.78|114.98|116.84|115.04|116.72|114.92|17
1655910860000|2022-06-22 15:14:20|116.76|114.96|116.78|114.98|116.79|114.99|116.73|114.93|11
1655910870000|2022-06-22 15:14:30|116.79|114.99|116.74|114.94|116.79|114.99|116.74|114.94|7
1655910880000|2022-06-22 15:14:40|116.76|114.96|116.76|114.96|116.78|114.98|116.75|114.95|8
1655910890000|2022-06-22 15:14:50|116.74|114.94|116.75|114.95|116.76|114.96|116.74|114.94|17
1655910900000|2022-06-22 15:15:00|116.74|114.94|116.76|114.96|116.76|114.96|116.72|114.92|16
1655910910000|2022-06-22 15:15:10|116.79|114.99|116.82|115.02|116.82|115.02|116.79|114.99|4
1655910920000|2022-06-22 15:15:20|116.83|115.03|116.83|115.03|116.85|115.05|116.82|115.02|7
1655910930000|2022-06-22 15:15:30|116.85|115.05|116.82|115.02|116.85|115.05|116.82|115.02|10
1655910940000|2022-06-22 15:15:40|116.83|115.03|116.84|115.04|116.85|115.05|116.82|115.02|11
1655910950000|2022-06-22 15:15:50|116.86|115.06|116.88|115.08|116.89|115.09|116.85|115.05|9
1655910960000|2022-06-22 15:16:00|116.87|115.07|116.87|115.07|116.89|115.09|116.86|115.06|10
1655910970000|2022-06-22 15:16:10|116.86|115.06|117.03|115.23|117.04|115.24|116.86|115.06|15
1655910980000|2022-06-22 15:16:20|117.02|115.22|117|115.2|117.02|115.22|117|115.2|3
1655910990000|2022-06-22 15:16:30|116.99|115.19|116.92|115.12|116.99|115.19|116.91|115.11|18
1655911000000|2022-06-22 15:16:40|116.93|115.13|116.92|115.12|116.95|115.15|116.9|115.1|10
1655911010000|2022-06-22 15:16:50|116.9|115.1|116.9|115.1|116.92|115.12|116.89|115.09|7
1655911020000|2022-06-22 15:17:00|116.91|115.11|116.99|115.19|116.99|115.19|116.91|115.11|11
1655911030000|2022-06-22 15:17:10|117|115.2|116.99|115.19|117|115.2|116.99|115.19|2
1655911040000|2022-06-22 15:17:20|117|115.2|117.03|115.23|117.05|115.25|117|115.2|8
1655911070000|2022-06-22 15:17:50|117.01|115.21|117.03|115.23|117.03|115.23|117.01|115.21|3
1655911080000|2022-06-22 15:18:00|117.02|115.22|116.99|115.19|117.02|115.22|116.99|115.19|2
1655911090000|2022-06-22 15:18:10|117|115.2|116.99|115.19|117|115.2|116.99|115.19|2
1655911100000|2022-06-22 15:18:20|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|1
1655911110000|2022-06-22 15:18:30|116.99|115.19|116.99|115.19|117.01|115.21|116.99|115.19|12
1655911120000|2022-06-22 15:18:40|116.98|115.18|116.99|115.19|117.01|115.21|116.98|115.18|7
1655911130000|2022-06-22 15:18:50|116.98|115.18|117.04|115.24|117.04|115.24|116.98|115.18|6
1655911140000|2022-06-22 15:19:00|117.03|115.23|117.09|115.29|117.09|115.29|117.02|115.22|6
1655911150000|2022-06-22 15:19:10|117.1|115.3|117.1|115.3|117.1|115.3|117.09|115.29|3
1655911160000|2022-06-22 15:19:20|117.11|115.31|117.14|115.34|117.14|115.34|117.11|115.31|5
1655911170000|2022-06-22 15:19:30|117.15|115.35|117.15|115.35|117.17|115.37|117.14|115.34|9
1655911180000|2022-06-22 15:19:40|117.14|115.34|117.14|115.34|117.16|115.36|117.14|115.34|4
1655911190000|2022-06-22 15:19:50|117.15|115.35|117.13|115.33|117.15|115.35|117.13|115.33|3
1655911200000|2022-06-22 15:20:00|117.12|115.32|117.1|115.3|117.13|115.33|117.09|115.29|10
1655911210000|2022-06-22 15:20:10|117.09|115.29|117.1|115.3|117.1|115.3|117.08|115.28|6
1655911220000|2022-06-22 15:20:20|117.11|115.31|117.09|115.29|117.11|115.31|117.09|115.29|3
1655911230000|2022-06-22 15:20:30|117.08|115.28|117|115.2|117.08|115.28|117|115.2|3
1655911240000|2022-06-22 15:20:40|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1655911250000|2022-06-22 15:20:50|116.98|115.18|116.93|115.13|116.98|115.18|116.93|115.13|3
1655911260000|2022-06-22 15:21:00|116.92|115.12|116.92|115.12|116.92|115.12|116.92|115.12|1
1655911270000|2022-06-22 15:21:10|116.91|115.11|116.89|115.09|116.92|115.12|116.83|115.03|12
1655911280000|2022-06-22 15:21:20|116.9|115.1|117.02|115.22|117.05|115.25|116.9|115.1|12
1655911290000|2022-06-22 15:21:30|117.03|115.23|117.02|115.22|117.03|115.23|117.02|115.22|2
1655911300000|2022-06-22 15:21:40|117.03|115.23|117.04|115.24|117.05|115.25|117.03|115.23|8
1655911310000|2022-06-22 15:21:50|117.05|115.25|117|115.2|117.05|115.25|116.99|115.19|7
1655911320000|2022-06-22 15:22:00|117.04|115.24|117|115.2|117.04|115.24|117|115.2|5
1655911330000|2022-06-22 15:22:10|117.01|115.21|117.1|115.3|117.1|115.3|117.01|115.21|11
1655911340000|2022-06-22 15:22:20|117.11|115.31|117.09|115.29|117.11|115.31|117.09|115.29|3
1655911350000|2022-06-22 15:22:30|117.08|115.28|117.09|115.29|117.09|115.29|117.05|115.25|4
1655911360000|2022-06-22 15:22:40|117.1|115.3|117.13|115.33|117.13|115.33|117.1|115.3|6
1655911370000|2022-06-22 15:22:50|117.12|115.32|117.11|115.31|117.14|115.34|117.11|115.31|8
1655911380000|2022-06-22 15:23:00|117.12|115.32|117.12|115.32|117.13|115.33|117.11|115.31|5
1655911390000|2022-06-22 15:23:10|117.13|115.33|117.11|115.31|117.13|115.33|117.11|115.31|3
1655911400000|2022-06-22 15:23:20|117.12|115.32|117.08|115.28|117.12|115.32|117.08|115.28|3
1655911410000|2022-06-22 15:23:30|117.01|115.21|117.03|115.23|117.04|115.24|117|115.2|8
1655911420000|2022-06-22 15:23:40|117.04|115.24|117.05|115.25|117.05|115.25|117.04|115.24|8
1655911430000|2022-06-22 15:23:50|117.04|115.24|117.05|115.25|117.05|115.25|117.04|115.24|2
1655911440000|2022-06-22 15:24:00|117.04|115.24|117.11|115.31|117.11|115.31|117.03|115.23|9
1655911460000|2022-06-22 15:24:20|117.1|115.3|117.11|115.31|117.11|115.31|117.1|115.3|2
1655911470000|2022-06-22 15:24:30|117.1|115.3|117.03|115.23|117.1|115.3|117.03|115.23|8
1655911480000|2022-06-22 15:24:40|117.02|115.22|117.01|115.21|117.03|115.23|117.01|115.21|6
1655911490000|2022-06-22 15:24:50|117|115.2|117.02|115.22|117.02|115.22|117|115.2|3
1655911500000|2022-06-22 15:25:00|117.03|115.23|117.07|115.27|117.08|115.28|117.03|115.23|7
1655911510000|2022-06-22 15:25:10|117.05|115.25|117.04|115.24|117.05|115.25|117|115.2|11
1655911520000|2022-06-22 15:25:20|117.06|115.26|117.05|115.25|117.06|115.26|117.05|115.25|2
1655911530000|2022-06-22 15:25:30|117.06|115.26|117.02|115.22|117.06|115.26|117.02|115.22|3
1655911540000|2022-06-22 15:25:40|117.05|115.25|117.12|115.32|117.12|115.32|117.05|115.25|6
1655911550000|2022-06-22 15:25:50|117.1|115.3|117.09|115.29|117.1|115.3|117.08|115.28|4
1655911560000|2022-06-22 15:26:00|117.08|115.28|117.06|115.26|117.09|115.29|117.05|115.25|5
1655911570000|2022-06-22 15:26:10|117.05|115.25|117.01|115.21|117.05|115.25|117.01|115.21|6
1655911580000|2022-06-22 15:26:20|117.02|115.22|117.01|115.21|117.02|115.22|116.97|115.17|10
1655911590000|2022-06-22 15:26:30|117|115.2|116.98|115.18|117|115.2|116.98|115.18|3
1655911600000|2022-06-22 15:26:40|116.97|115.17|116.97|115.17|116.98|115.18|116.95|115.15|7
1655911610000|2022-06-22 15:26:50|116.98|115.18|117.03|115.23|117.04|115.24|116.98|115.18|12
1655911620000|2022-06-22 15:27:00|117.02|115.22|117.1|115.3|117.1|115.3|117.01|115.21|11
1655911630000|2022-06-22 15:27:10|117.09|115.29|117.01|115.21|117.11|115.31|117.01|115.21|12
1655911640000|2022-06-22 15:27:20|117.02|115.22|117.02|115.22|117.02|115.22|117.01|115.21|9
1655911650000|2022-06-22 15:27:30|117.03|115.23|117.03|115.23|117.04|115.24|117.02|115.22|11
1655911660000|2022-06-22 15:27:40|117.02|115.22|116.97|115.17|117.02|115.22|116.97|115.17|5
1655911670000|2022-06-22 15:27:50|116.96|115.16|116.92|115.12|116.96|115.16|116.91|115.11|6
1655911680000|2022-06-22 15:28:00|116.93|115.13|116.73|114.93|116.94|115.14|116.73|114.93|15
1655911690000|2022-06-22 15:28:10|116.71|114.91|116.71|114.91|116.76|114.96|116.71|114.91|11
1655911700000|2022-06-22 15:28:20|116.72|114.92|116.63|114.83|116.72|114.92|116.58|114.78|15
1655911710000|2022-06-22 15:28:30|116.65|114.85|116.64|114.84|116.7|114.9|116.64|114.84|9
1655911720000|2022-06-22 15:28:40|116.65|114.85|116.69|114.89|116.69|114.89|116.65|114.85|5
1655911730000|2022-06-22 15:28:50|116.68|114.88|116.67|114.87|116.68|114.88|116.66|114.86|5
1655911740000|2022-06-22 15:29:00|116.66|114.86|116.64|114.84|116.67|114.87|116.63|114.83|13
1655911750000|2022-06-22 15:29:10|116.63|114.83|116.62|114.82|116.64|114.84|116.62|114.82|10
1655911760000|2022-06-22 15:29:20|116.61|114.81|116.58|114.78|116.61|114.81|116.52|114.72|15
1655911770000|2022-06-22 15:29:30|116.57|114.77|116.7|114.9|116.7|114.9|116.55|114.75|17
1655911780000|2022-06-22 15:29:40|116.71|114.91|116.78|114.98|116.78|114.98|116.71|114.91|20
1655911790000|2022-06-22 15:29:50|116.77|114.97|116.67|114.87|116.77|114.97|116.67|114.87|10
1655911800000|2022-06-22 15:30:00|116.65|114.85|116.73|114.93|116.73|114.93|116.63|114.83|7
1655911810000|2022-06-22 15:30:10|116.74|114.94|116.8|115|116.83|115.03|116.74|114.94|16
1655911820000|2022-06-22 15:30:20|116.81|115.01|116.83|115.03|116.84|115.04|116.81|115.01|11
1655911830000|2022-06-22 15:30:30|116.84|115.04|116.83|115.03|116.86|115.06|116.83|115.03|7
1655911840000|2022-06-22 15:30:40|116.84|115.04|116.87|115.07|116.88|115.08|116.83|115.03|9
1655911850000|2022-06-22 15:30:50|116.88|115.08|116.8|115|116.88|115.08|116.79|114.99|12
1655911860000|2022-06-22 15:31:00|116.81|115.01|116.86|115.06|116.86|115.06|116.81|115.01|6
1655911870000|2022-06-22 15:31:10|116.85|115.05|116.87|115.07|116.87|115.07|116.82|115.02|17
1655911880000|2022-06-22 15:31:20|116.86|115.06|116.93|115.13|116.93|115.13|116.86|115.06|11
1655911890000|2022-06-22 15:31:30|116.92|115.12|116.92|115.12|116.93|115.13|116.92|115.12|5
1655911900000|2022-06-22 15:31:40|116.93|115.13|116.92|115.12|116.93|115.13|116.92|115.12|6
1655911910000|2022-06-22 15:31:50|116.93|115.13|116.91|115.11|116.96|115.16|116.91|115.11|8
1655911920000|2022-06-22 15:32:00|116.92|115.12|116.91|115.11|116.92|115.12|116.9|115.1|4
1655911930000|2022-06-22 15:32:10|116.93|115.13|117|115.2|117|115.2|116.92|115.12|11
1655911940000|2022-06-22 15:32:20|116.99|115.19|116.95|115.15|116.99|115.19|116.95|115.15|7
1655911950000|2022-06-22 15:32:30|116.94|115.14|116.88|115.08|116.96|115.16|116.86|115.06|17
1655911960000|2022-06-22 15:32:40|116.89|115.09|116.98|115.18|116.98|115.18|116.88|115.08|12
1655911970000|2022-06-22 15:32:50|116.99|115.19|117|115.2|117|115.2|116.99|115.19|2
1655911980000|2022-06-22 15:33:00|116.98|115.18|117|115.2|117.01|115.21|116.98|115.18|9
1655911990000|2022-06-22 15:33:10|116.99|115.19|117.07|115.27|117.07|115.27|116.98|115.18|10
1655912000000|2022-06-22 15:33:20|117.05|115.25|117.15|115.35|117.16|115.36|117.05|115.25|15
1655912010000|2022-06-22 15:33:30|117.16|115.36|117.13|115.33|117.16|115.36|117.13|115.33|8
1655912020000|2022-06-22 15:33:40|117.14|115.34|117.14|115.34|117.15|115.35|117.13|115.33|7
1655912030000|2022-06-22 15:33:50|117.15|115.35|117.14|115.34|117.16|115.36|117.14|115.34|12
1655912040000|2022-06-22 15:34:00|117.15|115.35|117.11|115.31|117.15|115.35|117.1|115.3|14
1655912050000|2022-06-22 15:34:10|117.12|115.32|117.12|115.32|117.13|115.33|117.11|115.31|7
1655912060000|2022-06-22 15:34:20|117.13|115.33|116.91|115.11|117.13|115.33|116.88|115.08|19
1655912070000|2022-06-22 15:34:30|116.93|115.13|116.97|115.17|117|115.2|116.93|115.13|12
1655912080000|2022-06-22 15:34:40|116.96|115.16|116.89|115.09|116.96|115.16|116.88|115.08|8
1655912090000|2022-06-22 15:34:50|116.88|115.08|116.9|115.1|116.9|115.1|116.88|115.08|7
1655912100000|2022-06-22 15:35:00|116.88|115.08|117.01|115.21|117.01|115.21|116.88|115.08|8
1655912110000|2022-06-22 15:35:10|117.05|115.25|116.99|115.19|117.06|115.26|116.99|115.19|11
1655912120000|2022-06-22 15:35:20|117.01|115.21|117|115.2|117.01|115.21|116.99|115.19|4
1655912130000|2022-06-22 15:35:30|116.99|115.19|117.03|115.23|117.03|115.23|116.97|115.17|7
1655912140000|2022-06-22 15:35:40|117.02|115.22|116.96|115.16|117.02|115.22|116.94|115.14|11
1655912150000|2022-06-22 15:35:50|116.95|115.15|116.99|115.19|116.99|115.19|116.95|115.15|9
1655912160000|2022-06-22 15:36:00|117.01|115.21|117.07|115.27|117.08|115.28|117.01|115.21|7
1655912170000|2022-06-22 15:36:10|117.06|115.26|117.03|115.23|117.07|115.27|117.03|115.23|6
1655912180000|2022-06-22 15:36:20|117.01|115.21|116.92|115.12|117.01|115.21|116.91|115.11|19
1655912190000|2022-06-22 15:36:30|116.91|115.11|116.88|115.08|116.92|115.12|116.87|115.07|10
1655912200000|2022-06-22 15:36:40|116.87|115.07|116.83|115.03|116.87|115.07|116.81|115.01|8
1655912210000|2022-06-22 15:36:50|116.84|115.04|116.84|115.04|116.85|115.05|116.82|115.02|7
1655912220000|2022-06-22 15:37:00|116.85|115.05|116.88|115.08|116.91|115.11|116.85|115.05|9
1655912230000|2022-06-22 15:37:10|116.87|115.07|116.88|115.08|116.89|115.09|116.87|115.07|4
1655912240000|2022-06-22 15:37:20|116.82|115.02|116.83|115.03|116.86|115.06|116.81|115.01|18
1655912250000|2022-06-22 15:37:30|116.82|115.02|116.79|114.99|116.82|115.02|116.78|114.98|5
1655912260000|2022-06-22 15:37:40|116.8|115|116.82|115.02|116.83|115.03|116.8|115|12
1655912270000|2022-06-22 15:37:50|116.84|115.04|116.9|115.1|116.9|115.1|116.83|115.03|16
1655912280000|2022-06-22 15:38:00|116.89|115.09|116.83|115.03|116.89|115.09|116.8|115|12
1655912290000|2022-06-22 15:38:10|116.87|115.07|116.82|115.02|116.92|115.12|116.81|115.01|16
1655912300000|2022-06-22 15:38:20|116.83|115.03|116.83|115.03|116.84|115.04|116.83|115.03|7
1655912310000|2022-06-22 15:38:30|116.84|115.04|116.81|115.01|116.84|115.04|116.81|115.01|6
1655912320000|2022-06-22 15:38:40|116.8|115|116.84|115.04|116.85|115.05|116.8|115|10
1655912330000|2022-06-22 15:38:50|116.83|115.03|116.84|115.04|116.84|115.04|116.78|114.98|12
1655912340000|2022-06-22 15:39:00|116.85|115.05|116.74|114.94|116.85|115.05|116.74|114.94|7
1655912350000|2022-06-22 15:39:10|116.73|114.93|116.77|114.97|116.77|114.97|116.73|114.93|11
1655912360000|2022-06-22 15:39:20|116.78|114.98|116.81|115.01|116.84|115.04|116.78|114.98|13
1655912370000|2022-06-22 15:39:30|116.82|115.02|116.83|115.03|116.84|115.04|116.82|115.02|4
1655912380000|2022-06-22 15:39:40|116.84|115.04|116.82|115.02|116.84|115.04|116.82|115.02|3
1655912390000|2022-06-22 15:39:50|116.81|115.01|116.59|114.79|116.83|115.03|116.58|114.78|16
1655912400000|2022-06-22 15:40:00|116.6|114.8|116.62|114.82|116.7|114.9|116.6|114.8|19
1655912410000|2022-06-22 15:40:10|116.63|114.83|116.65|114.85|116.68|114.88|116.63|114.83|13
1655912420000|2022-06-22 15:40:20|116.66|114.86|116.57|114.77|116.66|114.86|116.57|114.77|10
1655912430000|2022-06-22 15:40:30|116.59|114.79|116.58|114.78|116.59|114.79|116.57|114.77|4
1655912440000|2022-06-22 15:40:40|116.57|114.77|116.52|114.72|116.57|114.77|116.51|114.71|9
1655912450000|2022-06-22 15:40:50|116.5|114.7|116.47|114.67|116.51|114.71|116.45|114.65|11
1655912460000|2022-06-22 15:41:00|116.48|114.68|116.52|114.72|116.52|114.72|116.48|114.68|9
1655912470000|2022-06-22 15:41:10|116.53|114.73|116.53|114.73|116.54|114.74|116.51|114.71|9
1655912480000|2022-06-22 15:41:20|116.52|114.72|116.37|114.57|116.52|114.72|116.37|114.57|16
1655912490000|2022-06-22 15:41:30|116.36|114.56|116.41|114.61|116.41|114.61|116.34|114.54|14
1655912500000|2022-06-22 15:41:40|116.4|114.6|116.39|114.59|116.41|114.61|116.37|114.57|12
1655912510000|2022-06-22 15:41:50|116.41|114.61|116.42|114.62|116.42|114.62|116.37|114.57|11
1655912520000|2022-06-22 15:42:00|116.41|114.61|116.43|114.63|116.46|114.66|116.41|114.61|8
1655912530000|2022-06-22 15:42:10|116.42|114.62|116.43|114.63|116.43|114.63|116.42|114.62|2
1655912540000|2022-06-22 15:42:20|116.42|114.62|116.42|114.62|116.42|114.62|116.42|114.62|1
1655912550000|2022-06-22 15:42:30|116.41|114.61|116.41|114.61|116.42|114.62|116.37|114.57|9
1655912560000|2022-06-22 15:42:40|116.42|114.62|116.41|114.61|116.44|114.64|116.4|114.6|13
1655912570000|2022-06-22 15:42:50|116.4|114.6|116.37|114.57|116.41|114.61|116.37|114.57|8
1655912580000|2022-06-22 15:43:00|116.38|114.58|116.33|114.53|116.38|114.58|116.32|114.52|12
1655912590000|2022-06-22 15:43:10|116.32|114.52|116.31|114.51|116.34|114.54|116.28|114.48|11
1655912600000|2022-06-22 15:43:20|116.32|114.52|116.43|114.63|116.44|114.64|116.32|114.52|17
1655912610000|2022-06-22 15:43:30|116.41|114.61|116.43|114.63|116.45|114.65|116.41|114.61|10
1655912620000|2022-06-22 15:43:40|116.44|114.64|116.33|114.53|116.44|114.64|116.26|114.46|18
1655912630000|2022-06-22 15:43:50|116.36|114.56|116.22|114.42|116.38|114.58|116.18|114.38|21
1655912640000|2022-06-22 15:44:00|116.21|114.41|116.06|114.26|116.21|114.41|115.99|114.19|23
1655912650000|2022-06-22 15:44:10|116.07|114.27|116.05|114.25|116.19|114.39|116.05|114.25|20
1655912660000|2022-06-22 15:44:20|116.07|114.27|115.94|114.14|116.11|114.31|115.94|114.14|20
1655912670000|2022-06-22 15:44:30|115.95|114.15|115.96|114.16|116.01|114.21|115.95|114.15|11
1655912680000|2022-06-22 15:44:40|115.95|114.15|115.8|114|115.97|114.17|115.79|113.99|15
1655912690000|2022-06-22 15:44:50|115.79|113.99|116.05|114.25|116.05|114.25|115.79|113.99|24
1655912700000|2022-06-22 15:45:00|116.03|114.23|116.04|114.24|116.07|114.27|116.03|114.23|7
1655912710000|2022-06-22 15:45:10|116.05|114.25|116.05|114.25|116.07|114.27|116.04|114.24|13
1655912720000|2022-06-22 15:45:20|116.06|114.26|116.34|114.54|116.34|114.54|116.06|114.26|14
1655912730000|2022-06-22 15:45:30|116.33|114.53|116.26|114.46|116.34|114.54|116.26|114.46|8
1655912740000|2022-06-22 15:45:40|116.23|114.43|115.95|114.15|116.23|114.43|115.95|114.15|22
1655912750000|2022-06-22 15:45:50|115.92|114.12|115.85|114.05|115.92|114.12|115.82|114.02|13
1655912760000|2022-06-22 15:46:00|115.84|114.04|115.89|114.09|115.91|114.11|115.84|114.04|17
1655912770000|2022-06-22 15:46:10|115.9|114.1|115.91|114.11|115.99|114.19|115.81|114.01|20
1655912780000|2022-06-22 15:46:20|115.9|114.1|116|114.2|116.02|114.22|115.83|114.03|26
1655912790000|2022-06-22 15:46:30|115.99|114.19|116.07|114.27|116.07|114.27|115.95|114.15|21
1655912800000|2022-06-22 15:46:40|116.06|114.26|116.07|114.27|116.12|114.32|116.06|114.26|15
1655912810000|2022-06-22 15:46:50|116.09|114.29|116.08|114.28|116.09|114.29|116.04|114.24|16
1655912820000|2022-06-22 15:47:00|116.05|114.25|116.07|114.27|116.15|114.35|116.05|114.25|20
1655912830000|2022-06-22 15:47:10|116.08|114.28|116.12|114.32|116.15|114.35|116.08|114.28|13
1655912840000|2022-06-22 15:47:20|116.14|114.34|116.15|114.35|116.17|114.37|116.12|114.32|6
1655912850000|2022-06-22 15:47:30|116.14|114.34|116.14|114.34|116.15|114.35|116.12|114.32|13
1655912860000|2022-06-22 15:47:40|116.15|114.35|116.16|114.36|116.2|114.4|116.15|114.35|10
1655912870000|2022-06-22 15:47:50|116.17|114.37|116.17|114.37|116.18|114.38|116.16|114.36|13
1655912880000|2022-06-22 15:48:00|116.14|114.34|116.12|114.32|116.14|114.34|116.12|114.32|2
1655912890000|2022-06-22 15:48:10|116.1|114.3|116.09|114.29|116.1|114.3|116.03|114.23|15
1655912900000|2022-06-22 15:48:20|116.08|114.28|116.08|114.28|116.14|114.34|116.07|114.27|16
1655912910000|2022-06-22 15:48:30|116.1|114.3|116.12|114.32|116.15|114.35|116.1|114.3|10
1655912920000|2022-06-22 15:48:40|116.11|114.31|116.15|114.35|116.15|114.35|116.11|114.31|7
1655912930000|2022-06-22 15:48:50|116.14|114.34|116.14|114.34|116.14|114.34|116.12|114.32|12
1655912940000|2022-06-22 15:49:00|116.15|114.35|116.15|114.35|116.19|114.39|116.14|114.34|10
1655912950000|2022-06-22 15:49:10|116.16|114.36|116.16|114.36|116.18|114.38|116.15|114.35|5
1655912960000|2022-06-22 15:49:20|116.18|114.38|116.11|114.31|116.18|114.38|116.11|114.31|7
1655912970000|2022-06-22 15:49:30|116.12|114.32|116.15|114.35|116.15|114.35|116.12|114.32|6
1655912980000|2022-06-22 15:49:40|116.16|114.36|116.13|114.33|116.16|114.36|116.13|114.33|4
1655912990000|2022-06-22 15:49:50|116.1|114.3|116.09|114.29|116.12|114.32|116.08|114.28|11
1655913000000|2022-06-22 15:50:00|116.1|114.3|116.11|114.31|116.11|114.31|116.09|114.29|6
1655913010000|2022-06-22 15:50:10|116.14|114.34|116.12|114.32|116.17|114.37|116.12|114.32|6
1655913020000|2022-06-22 15:50:20|116.1|114.3|116.1|114.3|116.11|114.31|116.1|114.3|5
1655913030000|2022-06-22 15:50:30|116.11|114.31|116.11|114.31|116.12|114.32|116.1|114.3|5
1655913050000|2022-06-22 15:50:50|116.1|114.3|116.07|114.27|116.1|114.3|116.07|114.27|2
1655913060000|2022-06-22 15:51:00|116.06|114.26|115.96|114.16|116.06|114.26|115.93|114.13|22
1655913070000|2022-06-22 15:51:10|115.97|114.17|115.93|114.13|115.99|114.19|115.92|114.12|18
1655913080000|2022-06-22 15:51:20|115.94|114.14|115.93|114.13|115.94|114.14|115.92|114.12|12
1655913090000|2022-06-22 15:51:30|115.94|114.14|115.88|114.08|115.94|114.14|115.86|114.06|16
1655913100000|2022-06-22 15:51:40|115.87|114.07|115.84|114.04|115.89|114.09|115.83|114.03|21
1655913110000|2022-06-22 15:51:50|115.87|114.07|115.82|114.02|115.92|114.12|115.82|114.02|13
1655913120000|2022-06-22 15:52:00|115.8|114|116.02|114.22|116.02|114.22|115.8|114|23
1655913130000|2022-06-22 15:52:10|116.01|114.21|115.95|114.15|116.01|114.21|115.94|114.14|12
1655913140000|2022-06-22 15:52:20|115.94|114.14|115.99|114.19|115.99|114.19|115.94|114.14|13
1655913150000|2022-06-22 15:52:30|115.98|114.18|115.86|114.06|116|114.2|115.86|114.06|13
1655913160000|2022-06-22 15:52:40|115.87|114.07|115.76|113.96|115.87|114.07|115.73|113.93|13
1655913170000|2022-06-22 15:52:50|115.77|113.97|115.77|113.97|115.77|113.97|115.71|113.91|13
1655913180000|2022-06-22 15:53:00|115.84|114.04|115.75|113.95|115.86|114.06|115.74|113.94|11
1655913190000|2022-06-22 15:53:10|115.76|113.96|115.78|113.98|115.79|113.99|115.75|113.95|11
1655913200000|2022-06-22 15:53:20|115.79|113.99|115.73|113.93|115.83|114.03|115.73|113.93|15
1655913210000|2022-06-22 15:53:30|115.75|113.95|115.51|113.71|115.75|113.95|115.5|113.7|18
1655913220000|2022-06-22 15:53:40|115.52|113.72|115.57|113.77|115.57|113.77|115.51|113.71|14
1655913230000|2022-06-22 15:53:50|115.6|113.8|115.62|113.82|115.63|113.83|115.6|113.8|8
1655913240000|2022-06-22 15:54:00|115.61|113.81|115.52|113.72|115.61|113.81|115.52|113.72|13
1655913250000|2022-06-22 15:54:10|115.53|113.73|115.49|113.69|115.53|113.73|115.46|113.66|17
1655913260000|2022-06-22 15:54:20|115.47|113.67|115.43|113.63|115.47|113.67|115.39|113.59|16
1655913270000|2022-06-22 15:54:30|115.42|113.62|115.37|113.57|115.42|113.62|115.32|113.52|12
1655913280000|2022-06-22 15:54:40|115.36|113.56|115.42|113.62|115.42|113.62|115.34|113.54|10
1655913290000|2022-06-22 15:54:50|115.41|113.61|115.4|113.6|115.42|113.62|115.4|113.6|6
1655913300000|2022-06-22 15:55:00|115.39|113.59|115.5|113.7|115.5|113.7|115.37|113.57|21
1655913310000|2022-06-22 15:55:10|115.51|113.71|115.38|113.58|115.54|113.74|115.37|113.57|16
1655913320000|2022-06-22 15:55:20|115.37|113.57|115.32|113.52|115.37|113.57|115.18|113.38|26
1655913330000|2022-06-22 15:55:30|115.31|113.51|115.16|113.36|115.31|113.51|115.15|113.35|24
1655913340000|2022-06-22 15:55:40|115.22|113.42|115.33|113.53|115.33|113.53|115.22|113.42|11
1655913350000|2022-06-22 15:55:50|115.36|113.56|115.53|113.73|115.56|113.76|115.36|113.56|25
1655913360000|2022-06-22 15:56:00|115.52|113.72|115.6|113.8|115.62|113.82|115.52|113.72|22
1655913370000|2022-06-22 15:56:10|115.61|113.81|115.56|113.76|115.62|113.82|115.54|113.74|17
1655913380000|2022-06-22 15:56:20|115.57|113.77|115.39|113.59|115.57|113.77|115.35|113.55|21
1655913390000|2022-06-22 15:56:30|115.38|113.58|115.36|113.56|115.43|113.63|115.36|113.56|15
1655913400000|2022-06-22 15:56:40|115.37|113.57|115.27|113.47|115.37|113.57|115.27|113.47|25
1655913410000|2022-06-22 15:56:50|115.26|113.46|115.27|113.47|115.32|113.52|115.24|113.44|24
1655913420000|2022-06-22 15:57:00|115.29|113.49|115.55|113.75|115.55|113.75|115.24|113.44|23
1655913430000|2022-06-22 15:57:10|115.54|113.74|115.32|113.52|115.54|113.74|115.22|113.42|23
1655913440000|2022-06-22 15:57:20|115.3|113.5|115.24|113.44|115.3|113.5|115.22|113.42|19
1655913450000|2022-06-22 15:57:30|115.25|113.45|115.26|113.46|115.29|113.49|115.25|113.45|9
1655913460000|2022-06-22 15:57:40|115.27|113.47|115.34|113.54|115.35|113.55|115.26|113.46|12
1655913470000|2022-06-22 15:57:50|115.33|113.53|115.29|113.49|115.35|113.55|115.28|113.48|17
1655913480000|2022-06-22 15:58:00|115.3|113.5|115.14|113.34|115.31|113.51|115.07|113.27|20
1655913490000|2022-06-22 15:58:10|115.13|113.33|115.06|113.26|115.13|113.33|115.03|113.23|26
1655913500000|2022-06-22 15:58:20|115.05|113.25|115.03|113.23|115.09|113.29|115.01|113.21|29
1655913510000|2022-06-22 15:58:30|115.04|113.24|115.18|113.38|115.18|113.38|115.04|113.24|16
1655913520000|2022-06-22 15:58:40|115.2|113.4|115.12|113.32|115.21|113.41|115.1|113.3|19
1655913530000|2022-06-22 15:58:50|115.11|113.31|115.19|113.39|115.19|113.39|115.11|113.31|17
1655913540000|2022-06-22 15:59:00|115.18|113.38|115.2|113.4|115.24|113.44|115.18|113.38|15
1655913550000|2022-06-22 15:59:10|115.21|113.41|115.28|113.48|115.28|113.48|115.21|113.41|12
1655913560000|2022-06-22 15:59:20|115.29|113.49|115.36|113.56|115.37|113.57|115.29|113.49|10
1655913570000|2022-06-22 15:59:30|115.32|113.52|115.3|113.5|115.32|113.52|115.3|113.5|3
1655913580000|2022-06-22 15:59:40|115.29|113.49|115.25|113.45|115.31|113.51|115.18|113.38|19
1655913590000|2022-06-22 15:59:50|115.26|113.46|115.3|113.5|115.31|113.51|115.25|113.45|15
1655913600000|2022-06-22 16:00:00|115.29|113.49|115.29|113.49|115.3|113.5|115.26|113.46|17
1655913610000|2022-06-22 16:00:10|115.28|113.48|115.32|113.52|115.33|113.53|115.27|113.47|13
1655913620000|2022-06-22 16:00:20|115.31|113.51|115.35|113.55|115.35|113.55|115.31|113.51|7
1655913630000|2022-06-22 16:00:30|115.36|113.56|115.51|113.71|115.51|113.71|115.36|113.56|15
1655913640000|2022-06-22 16:00:40|115.57|113.77|115.55|113.75|115.61|113.81|115.55|113.75|9
1655913650000|2022-06-22 16:00:50|115.53|113.73|115.47|113.67|115.53|113.73|115.38|113.58|20
1655913660000|2022-06-22 16:01:00|115.46|113.66|115.43|113.63|115.48|113.68|115.38|113.58|22
1655913670000|2022-06-22 16:01:10|115.4|113.6|115.47|113.67|115.5|113.7|115.36|113.56|21
1655913680000|2022-06-22 16:01:20|115.46|113.66|115.51|113.71|115.52|113.72|115.46|113.66|9
1655913690000|2022-06-22 16:01:30|115.52|113.72|115.6|113.8|115.62|113.82|115.52|113.72|20
1655913700000|2022-06-22 16:01:40|115.61|113.81|115.62|113.82|115.63|113.83|115.6|113.8|9
1655913710000|2022-06-22 16:01:50|115.63|113.83|115.61|113.81|115.69|113.89|115.61|113.81|16
1655913720000|2022-06-22 16:02:00|115.6|113.8|115.63|113.83|115.66|113.86|115.6|113.8|14
1655913730000|2022-06-22 16:02:10|115.62|113.82|115.5|113.7|115.64|113.84|115.47|113.67|13
1655913740000|2022-06-22 16:02:20|115.53|113.73|115.36|113.56|115.54|113.74|115.36|113.56|23
1655913750000|2022-06-22 16:02:30|115.35|113.55|115.33|113.53|115.39|113.59|115.28|113.48|22
1655913760000|2022-06-22 16:02:40|115.31|113.51|115.29|113.49|115.34|113.54|115.29|113.49|17
1655913770000|2022-06-22 16:02:50|115.28|113.48|115.27|113.47|115.32|113.52|115.26|113.46|17
1655913780000|2022-06-22 16:03:00|115.3|113.5|115.2|113.4|115.3|113.5|115.19|113.39|16
1655913790000|2022-06-22 16:03:10|115.18|113.38|115.26|113.46|115.28|113.48|115.18|113.38|18
1655913800000|2022-06-22 16:03:20|115.27|113.47|115.42|113.62|115.42|113.62|115.23|113.43|22
1655913810000|2022-06-22 16:03:30|115.43|113.63|115.44|113.64|115.44|113.64|115.41|113.61|18
1655913820000|2022-06-22 16:03:40|115.45|113.65|115.45|113.65|115.46|113.66|115.43|113.63|18
1655913830000|2022-06-22 16:03:50|115.46|113.66|115.31|113.51|115.46|113.66|115.29|113.49|19
1655913840000|2022-06-22 16:04:00|115.32|113.52|115.14|113.34|115.34|113.54|115.14|113.34|22
1655913850000|2022-06-22 16:04:10|115.13|113.33|114.94|113.14|115.13|113.33|114.94|113.14|19
1655913860000|2022-06-22 16:04:20|114.95|113.15|114.57|112.77|114.95|113.15|114.57|112.77|32
1655913870000|2022-06-22 16:04:30|114.61|112.81|114.85|113.05|114.85|113.05|114.58|112.78|29
1655913880000|2022-06-22 16:04:40|114.87|113.07|114.94|113.14|114.95|113.15|114.84|113.04|27
1655913890000|2022-06-22 16:04:50|114.92|113.12|114.87|113.07|114.95|113.15|114.87|113.07|18
1655913900000|2022-06-22 16:05:00|114.85|113.05|114.84|113.04|114.86|113.06|114.69|112.89|29
1655913910000|2022-06-22 16:05:10|114.83|113.03|114.64|112.84|114.83|113.03|114.64|112.84|25
1655913920000|2022-06-22 16:05:20|114.6|112.8|114.52|112.72|114.63|112.83|114.52|112.72|20
1655913930000|2022-06-22 16:05:30|114.5|112.7|114.5|112.7|114.51|112.71|114.33|112.53|23
1655913940000|2022-06-22 16:05:40|114.51|112.71|114.6|112.8|114.71|112.91|114.51|112.71|29
1655913950000|2022-06-22 16:05:50|114.61|112.81|114.55|112.75|114.66|112.86|114.53|112.73|14
1655913960000|2022-06-22 16:06:00|114.56|112.76|114.4|112.6|114.6|112.8|114.4|112.6|16
1655913970000|2022-06-22 16:06:10|114.39|112.59|114.46|112.66|114.62|112.82|114.35|112.55|25
1655913980000|2022-06-22 16:06:20|114.39|112.59|114.35|112.55|114.39|112.59|114.21|112.41|25
1655913990000|2022-06-22 16:06:30|114.36|112.56|114.46|112.66|114.46|112.66|114.33|112.53|26
1655914000000|2022-06-22 16:06:40|114.48|112.68|114.47|112.67|114.5|112.7|114.45|112.65|17
1655914010000|2022-06-22 16:06:50|114.46|112.66|114.35|112.55|114.46|112.66|114.33|112.53|16
1655914020000|2022-06-22 16:07:00|114.34|112.54|114.4|112.6|114.44|112.64|114.32|112.52|18
1655914030000|2022-06-22 16:07:10|114.39|112.59|114.29|112.49|114.41|112.61|114.29|112.49|23
1655914040000|2022-06-22 16:07:20|114.28|112.48|114.17|112.37|114.28|112.48|114.17|112.37|18
1655914050000|2022-06-22 16:07:30|114.18|112.38|113.89|112.09|114.18|112.38|113.81|112.01|25
1655914060000|2022-06-22 16:07:40|113.87|112.07|113.9|112.1|113.92|112.12|113.82|112.02|20
1655914070000|2022-06-22 16:07:50|113.89|112.09|114.08|112.28|114.17|112.37|113.82|112.02|23
1655914080000|2022-06-22 16:08:00|114.07|112.27|113.95|112.15|114.07|112.27|113.85|112.05|17
1655914090000|2022-06-22 16:08:10|114.01|112.21|114.05|112.25|114.05|112.25|113.87|112.07|16
1655914100000|2022-06-22 16:08:20|114.08|112.28|114.37|112.57|114.37|112.57|114.08|112.28|19
1655914110000|2022-06-22 16:08:30|114.36|112.56|114.23|112.43|114.36|112.56|114.23|112.43|23
1655914120000|2022-06-22 16:08:40|114.18|112.38|114.27|112.47|114.27|112.47|114.12|112.32|23
1655914130000|2022-06-22 16:08:50|114.28|112.48|114.32|112.52|114.37|112.57|114.26|112.46|20
1655914140000|2022-06-22 16:09:00|114.33|112.53|114.15|112.35|114.34|112.54|114.15|112.35|20
1655914150000|2022-06-22 16:09:10|114.14|112.34|114.32|112.52|114.35|112.55|114.14|112.34|16
1655914160000|2022-06-22 16:09:20|114.31|112.51|114.12|112.32|114.31|112.51|114.12|112.32|26
1655914170000|2022-06-22 16:09:30|114.09|112.29|114.29|112.49|114.32|112.52|114.09|112.29|22
1655914180000|2022-06-22 16:09:40|114.27|112.47|114.28|112.48|114.31|112.51|114.23|112.43|16
1655914190000|2022-06-22 16:09:50|114.27|112.47|114.36|112.56|114.36|112.56|114.24|112.44|20
1655914200000|2022-06-22 16:10:00|114.37|112.57|114.48|112.68|114.48|112.68|114.32|112.52|19
1655914210000|2022-06-22 16:10:10|114.46|112.66|114.53|112.73|114.6|112.8|114.46|112.66|18
1655914220000|2022-06-22 16:10:20|114.54|112.74|114.62|112.82|114.63|112.83|114.54|112.74|18
1655914230000|2022-06-22 16:10:30|114.63|112.83|114.68|112.88|114.72|112.92|114.63|112.83|16
1655914240000|2022-06-22 16:10:40|114.64|112.84|114.71|112.91|114.71|112.91|114.6|112.8|21
1655914250000|2022-06-22 16:10:50|114.7|112.9|114.68|112.88|114.74|112.94|114.65|112.85|21
1655914260000|2022-06-22 16:11:00|114.7|112.9|114.66|112.86|114.72|112.92|114.64|112.84|19
1655914270000|2022-06-22 16:11:10|114.65|112.85|114.62|112.82|114.67|112.87|114.61|112.81|19
1655914280000|2022-06-22 16:11:20|114.61|112.81|114.42|112.62|114.63|112.83|114.42|112.62|21
1655914290000|2022-06-22 16:11:30|114.39|112.59|114.42|112.62|114.45|112.65|114.32|112.52|22
1655914300000|2022-06-22 16:11:40|114.41|112.61|114.44|112.64|114.44|112.64|114.4|112.6|13
1655914310000|2022-06-22 16:11:50|114.45|112.65|114.49|112.69|114.55|112.75|114.45|112.65|18
1655914320000|2022-06-22 16:12:00|114.48|112.68|114.41|112.61|114.48|112.68|114.41|112.61|19
1655914330000|2022-06-22 16:12:10|114.38|112.58|114.42|112.62|114.44|112.64|114.36|112.56|12
1655914340000|2022-06-22 16:12:20|114.43|112.63|114.43|112.63|114.52|112.72|114.41|112.61|23
1655914350000|2022-06-22 16:12:30|114.42|112.62|114.4|112.6|114.44|112.64|114.4|112.6|15
1655914360000|2022-06-22 16:12:40|114.41|112.61|114.52|112.72|114.52|112.72|114.41|112.61|12
1655914370000|2022-06-22 16:12:50|114.56|112.76|114.74|112.94|114.74|112.94|114.55|112.75|19
1655914380000|2022-06-22 16:13:00|114.75|112.95|114.72|112.92|114.75|112.95|114.7|112.9|19
1655914390000|2022-06-22 16:13:10|114.73|112.93|114.74|112.94|114.77|112.97|114.71|112.91|14
1655914400000|2022-06-22 16:13:20|114.75|112.95|114.78|112.98|114.78|112.98|114.72|112.92|14
1655914410000|2022-06-22 16:13:30|114.79|112.99|114.82|113.02|114.82|113.02|114.77|112.97|19
1655914420000|2022-06-22 16:13:40|114.81|113.01|114.76|112.96|114.81|113.01|114.76|112.96|20
1655914430000|2022-06-22 16:13:50|114.77|112.97|114.77|112.97|114.81|113.01|114.76|112.96|15
1655914440000|2022-06-22 16:14:00|114.76|112.96|114.76|112.96|114.77|112.97|114.75|112.95|7
1655914450000|2022-06-22 16:14:10|114.77|112.97|114.75|112.95|114.77|112.97|114.75|112.95|11
1655914460000|2022-06-22 16:14:20|114.76|112.96|114.75|112.95|114.76|112.96|114.64|112.84|16
1655914470000|2022-06-22 16:14:30|114.74|112.94|114.67|112.87|114.75|112.95|114.67|112.87|14
1655914480000|2022-06-22 16:14:40|114.66|112.86|114.66|112.86|114.66|112.86|114.57|112.77|20
1655914490000|2022-06-22 16:14:50|114.67|112.87|114.56|112.76|114.67|112.87|114.55|112.75|15
1655914500000|2022-06-22 16:15:00|114.57|112.77|114.62|112.82|114.63|112.83|114.57|112.77|15
1655914510000|2022-06-22 16:15:10|114.63|112.83|114.64|112.84|114.77|112.97|114.63|112.83|15
1655914520000|2022-06-22 16:15:20|114.63|112.83|114.62|112.82|114.64|112.84|114.62|112.82|12
1655914530000|2022-06-22 16:15:30|114.61|112.81|114.56|112.76|114.65|112.85|114.56|112.76|16
1655914540000|2022-06-22 16:15:40|114.57|112.77|114.58|112.78|114.6|112.8|114.57|112.77|5
1655914550000|2022-06-22 16:15:50|114.59|112.79|114.56|112.76|114.59|112.79|114.44|112.64|17
1655914560000|2022-06-22 16:16:00|114.57|112.77|114.47|112.67|114.58|112.78|114.46|112.66|14
1655914570000|2022-06-22 16:16:10|114.48|112.68|114.35|112.55|114.53|112.73|114.33|112.53|20
1655914580000|2022-06-22 16:16:20|114.36|112.56|114.38|112.58|114.4|112.6|114.35|112.55|12
1655914590000|2022-06-22 16:16:30|114.36|112.56|114.42|112.62|114.43|112.63|114.36|112.56|11
1655914600000|2022-06-22 16:16:40|114.41|112.61|114.41|112.61|114.42|112.62|114.4|112.6|8
1655914610000|2022-06-22 16:16:50|114.4|112.6|114.38|112.58|114.42|112.62|114.38|112.58|7
1655914620000|2022-06-22 16:17:00|114.41|112.61|114.41|112.61|114.44|112.64|114.38|112.58|14
1655914630000|2022-06-22 16:17:10|114.42|112.62|114.55|112.75|114.55|112.75|114.41|112.61|10
1655914640000|2022-06-22 16:17:20|114.56|112.76|114.61|112.81|114.63|112.83|114.54|112.74|8
1655914650000|2022-06-22 16:17:30|114.62|112.82|114.63|112.83|114.64|112.84|114.61|112.81|14
1655914660000|2022-06-22 16:17:40|114.64|112.84|114.81|113.01|114.84|113.04|114.64|112.84|15
1655914670000|2022-06-22 16:17:50|114.82|113.02|114.76|112.96|114.82|113.02|114.75|112.95|14
1655914680000|2022-06-22 16:18:00|114.77|112.97|114.81|113.01|114.81|113.01|114.73|112.93|11
1655914690000|2022-06-22 16:18:10|114.79|112.99|115.38|113.58|115.38|113.58|114.79|112.99|25
1655914700000|2022-06-22 16:18:20|115.35|113.55|115.3|113.5|115.52|113.72|115.19|113.39|30
1655914710000|2022-06-22 16:18:30|115.27|113.47|115.28|113.48|115.39|113.59|115.23|113.43|27
1655914720000|2022-06-22 16:18:40|115.29|113.49|115.21|113.41|115.29|113.49|115.14|113.34|26
1655914730000|2022-06-22 16:18:50|115.2|113.4|115.25|113.45|115.25|113.45|115.11|113.31|26
1655914740000|2022-06-22 16:19:00|115.28|113.48|115.27|113.47|115.3|113.5|115.2|113.4|19
1655914750000|2022-06-22 16:19:10|115.29|113.49|115.46|113.66|115.5|113.7|115.29|113.49|19
1655914760000|2022-06-22 16:19:20|115.45|113.65|115.48|113.68|115.48|113.68|115.42|113.62|12
1655914770000|2022-06-22 16:19:30|115.47|113.67|115.5|113.7|115.51|113.71|115.43|113.63|13
1655914780000|2022-06-22 16:19:40|115.51|113.71|115.46|113.66|115.51|113.71|115.38|113.58|21
1655914790000|2022-06-22 16:19:50|115.45|113.65|115.46|113.66|115.47|113.67|115.44|113.64|15
1655914800000|2022-06-22 16:20:00|115.45|113.65|115.43|113.63|115.45|113.65|115.42|113.62|12
1655914810000|2022-06-22 16:20:10|115.44|113.64|115.52|113.72|115.53|113.73|115.41|113.61|14
1655914820000|2022-06-22 16:20:20|115.51|113.71|115.49|113.69|115.51|113.71|115.42|113.62|11
1655914830000|2022-06-22 16:20:30|115.5|113.7|115.77|113.97|115.77|113.97|115.5|113.7|18
1655914840000|2022-06-22 16:20:40|115.73|113.93|115.87|114.07|115.95|114.15|115.73|113.93|26
1655914850000|2022-06-22 16:20:50|115.88|114.08|115.85|114.05|115.88|114.08|115.8|114|19
1655914860000|2022-06-22 16:21:00|115.86|114.06|115.83|114.03|115.88|114.08|115.82|114.02|18
1655914870000|2022-06-22 16:21:10|115.84|114.04|115.86|114.06|115.87|114.07|115.78|113.98|21
1655914880000|2022-06-22 16:21:20|115.85|114.05|115.78|113.98|115.87|114.07|115.78|113.98|19
1655914890000|2022-06-22 16:21:30|115.74|113.94|115.66|113.86|115.74|113.94|115.65|113.85|21
1655914900000|2022-06-22 16:21:40|115.65|113.85|115.59|113.79|115.65|113.85|115.55|113.75|13
1655914910000|2022-06-22 16:21:50|115.58|113.78|115.61|113.81|115.72|113.92|115.58|113.78|27
1655914920000|2022-06-22 16:22:00|115.6|113.8|115.67|113.87|115.67|113.87|115.6|113.8|20
1655914930000|2022-06-22 16:22:10|115.65|113.85|115.69|113.89|115.73|113.93|115.62|113.82|16
1655914940000|2022-06-22 16:22:20|115.72|113.92|115.74|113.94|115.75|113.95|115.68|113.88|16
1655914950000|2022-06-22 16:22:30|115.75|113.95|115.55|113.75|115.75|113.95|115.46|113.66|30
1655914960000|2022-06-22 16:22:40|115.56|113.76|115.55|113.75|115.61|113.81|115.55|113.75|22
1655914970000|2022-06-22 16:22:50|115.57|113.77|115.65|113.85|115.68|113.88|115.57|113.77|22
1655914980000|2022-06-22 16:23:00|115.66|113.86|115.51|113.71|115.67|113.87|115.51|113.71|24
1655914990000|2022-06-22 16:23:10|115.49|113.69|115.39|113.59|115.52|113.72|115.39|113.59|19
1655915000000|2022-06-22 16:23:20|115.38|113.58|115.2|113.4|115.39|113.59|115.19|113.39|19
1655915010000|2022-06-22 16:23:30|115.31|113.51|115.21|113.41|115.31|113.51|115.19|113.39|21
1655915020000|2022-06-22 16:23:40|115.26|113.46|115.2|113.4|115.32|113.52|115.2|113.4|20
1655915030000|2022-06-22 16:23:50|115.19|113.39|115.18|113.38|115.28|113.48|115.17|113.37|13
1655915040000|2022-06-22 16:24:00|115.19|113.39|115.21|113.41|115.36|113.56|115.18|113.38|22
1655915050000|2022-06-22 16:24:10|115.22|113.42|115.18|113.38|115.24|113.44|115.18|113.38|14
1655915060000|2022-06-22 16:24:20|115.17|113.37|115.18|113.38|115.19|113.39|115.17|113.37|8
1655915070000|2022-06-22 16:24:30|115.17|113.37|115.15|113.35|115.17|113.37|115.05|113.25|15
1655915080000|2022-06-22 16:24:40|115.16|113.36|115.17|113.37|115.18|113.38|115.14|113.34|17
1655915090000|2022-06-22 16:24:50|115.18|113.38|115.15|113.35|115.19|113.39|115.14|113.34|18
1655915100000|2022-06-22 16:25:00|115.14|113.34|115.15|113.35|115.16|113.36|115.09|113.29|25
1655915110000|2022-06-22 16:25:10|115.17|113.37|115.2|113.4|115.2|113.4|115.15|113.35|12
1655915120000|2022-06-22 16:25:20|115.21|113.41|115.28|113.48|115.34|113.54|115.21|113.41|16
1655915130000|2022-06-22 16:25:30|115.27|113.47|115.25|113.45|115.28|113.48|115.25|113.45|13
1655915140000|2022-06-22 16:25:40|115.24|113.44|115.23|113.43|115.26|113.46|115.17|113.37|15
1655915150000|2022-06-22 16:25:50|115.25|113.45|115.24|113.44|115.29|113.49|115.23|113.43|14
1655915160000|2022-06-22 16:26:00|115.23|113.43|115.24|113.44|115.24|113.44|115.23|113.43|6
1655915170000|2022-06-22 16:26:10|115.23|113.43|115.18|113.38|115.23|113.43|115.17|113.37|5
1655915180000|2022-06-22 16:26:20|115.19|113.39|115.27|113.47|115.27|113.47|115.17|113.37|20
1655915190000|2022-06-22 16:26:30|115.28|113.48|115.16|113.36|115.29|113.49|115.16|113.36|15
1655915200000|2022-06-22 16:26:40|115.15|113.35|115.15|113.35|115.16|113.36|115.12|113.32|17
1655915210000|2022-06-22 16:26:50|115.14|113.34|115.08|113.28|115.14|113.34|115.05|113.25|17
1655915220000|2022-06-22 16:27:00|115.07|113.27|115.05|113.25|115.07|113.27|115.03|113.23|9
1655915230000|2022-06-22 16:27:10|115.04|113.24|115.07|113.27|115.13|113.33|115.04|113.24|17
1655915240000|2022-06-22 16:27:20|115.08|113.28|115.1|113.3|115.1|113.3|115.06|113.26|9
1655915250000|2022-06-22 16:27:30|115.09|113.29|115.06|113.26|115.09|113.29|115.06|113.26|6
1655915260000|2022-06-22 16:27:40|115.05|113.25|115.14|113.34|115.16|113.36|115.04|113.24|12
1655915270000|2022-06-22 16:27:50|115.15|113.35|115.2|113.4|115.2|113.4|115.15|113.35|10
1655915280000|2022-06-22 16:28:00|115.21|113.41|115.34|113.54|115.39|113.59|115.21|113.41|18
1655915290000|2022-06-22 16:28:10|115.33|113.53|115.21|113.41|115.33|113.53|115.21|113.41|17
1655915300000|2022-06-22 16:28:20|115.2|113.4|115.24|113.44|115.26|113.46|115.2|113.4|14
1655915310000|2022-06-22 16:28:30|115.25|113.45|115.35|113.55|115.35|113.55|115.25|113.45|15
1655915320000|2022-06-22 16:28:40|115.37|113.57|115.33|113.53|115.41|113.61|115.29|113.49|21
1655915330000|2022-06-22 16:28:50|115.32|113.52|115.34|113.54|115.38|113.58|115.28|113.48|18
1655915340000|2022-06-22 16:29:00|115.35|113.55|115.29|113.49|115.38|113.58|115.29|113.49|21
1655915350000|2022-06-22 16:29:10|115.3|113.5|115.37|113.57|115.43|113.63|115.3|113.5|16
1655915360000|2022-06-22 16:29:20|115.36|113.56|115.42|113.62|115.42|113.62|115.32|113.52|10
1655915370000|2022-06-22 16:29:30|115.45|113.65|115.51|113.71|115.53|113.73|115.39|113.59|17
1655915380000|2022-06-22 16:29:40|115.5|113.7|115.48|113.68|115.51|113.71|115.46|113.66|10
1655915390000|2022-06-22 16:29:50|115.46|113.66|115.46|113.66|115.47|113.67|115.45|113.65|9
1655915400000|2022-06-22 16:30:00|115.45|113.65|115.53|113.73|115.54|113.74|115.4|113.6|24
1655915410000|2022-06-22 16:30:10|115.52|113.72|115.45|113.65|115.52|113.72|115.45|113.65|10
1655915420000|2022-06-22 16:30:20|115.41|113.61|115.34|113.54|115.43|113.63|115.33|113.53|14
1655915430000|2022-06-22 16:30:30|115.35|113.55|115.4|113.6|115.44|113.64|115.34|113.54|18
1655915440000|2022-06-22 16:30:40|115.41|113.61|115.38|113.58|115.43|113.63|115.37|113.57|11
1655915450000|2022-06-22 16:30:50|115.43|113.63|115.4|113.6|115.45|113.65|115.39|113.59|10
1655915460000|2022-06-22 16:31:00|115.39|113.59|115.42|113.62|115.42|113.62|115.37|113.57|5
1655915470000|2022-06-22 16:31:10|115.45|113.65|115.43|113.63|115.5|113.7|115.43|113.63|14
1655915480000|2022-06-22 16:31:20|115.44|113.64|115.39|113.59|115.44|113.64|115.38|113.58|10
1655915490000|2022-06-22 16:31:30|115.4|113.6|115.38|113.58|115.4|113.6|115.37|113.57|5
1655915500000|2022-06-22 16:31:40|115.39|113.59|115.4|113.6|115.43|113.63|115.39|113.59|14
1655915510000|2022-06-22 16:31:50|115.39|113.59|115.38|113.58|115.43|113.63|115.38|113.58|13
1655915520000|2022-06-22 16:32:00|115.4|113.6|115.48|113.68|115.49|113.69|115.4|113.6|16
1655915530000|2022-06-22 16:32:10|115.49|113.69|115.48|113.68|115.51|113.71|115.47|113.67|14
1655915540000|2022-06-22 16:32:20|115.49|113.69|115.53|113.73|115.54|113.74|115.47|113.67|12
1655915550000|2022-06-22 16:32:30|115.54|113.74|115.52|113.72|115.54|113.74|115.52|113.72|7
1655915560000|2022-06-22 16:32:40|115.51|113.71|115.53|113.73|115.53|113.73|115.51|113.71|3
1655915570000|2022-06-22 16:32:50|115.52|113.72|115.52|113.72|115.52|113.72|115.51|113.71|3
1655915580000|2022-06-22 16:33:00|115.53|113.73|115.65|113.85|115.66|113.86|115.53|113.73|8
1655915590000|2022-06-22 16:33:10|115.66|113.86|115.64|113.84|115.66|113.86|115.62|113.82|13
1655915600000|2022-06-22 16:33:20|115.65|113.85|115.65|113.85|115.65|113.85|115.64|113.84|3
1655915610000|2022-06-22 16:33:30|115.66|113.86|115.64|113.84|115.66|113.86|115.64|113.84|3
1655915620000|2022-06-22 16:33:40|115.65|113.85|115.64|113.84|115.68|113.88|115.64|113.84|7
1655915630000|2022-06-22 16:33:50|115.65|113.85|115.66|113.86|115.66|113.86|115.64|113.84|4
1655915640000|2022-06-22 16:34:00|115.67|113.87|115.65|113.85|115.67|113.87|115.64|113.84|12
1655915650000|2022-06-22 16:34:10|115.66|113.86|115.7|113.9|115.7|113.9|115.66|113.86|8
1655915660000|2022-06-22 16:34:20|115.71|113.91|115.7|113.9|115.73|113.93|115.7|113.9|11
1655915670000|2022-06-22 16:34:30|115.71|113.91|115.69|113.89|115.71|113.91|115.68|113.88|11
1655915680000|2022-06-22 16:34:40|115.7|113.9|115.81|114.01|115.83|114.03|115.69|113.89|15
1655915690000|2022-06-22 16:34:50|115.82|114.02|115.81|114.01|115.82|114.02|115.79|113.99|6
1655915700000|2022-06-22 16:35:00|115.8|114|115.74|113.94|115.8|114|115.73|113.93|13
1655915710000|2022-06-22 16:35:10|115.73|113.93|115.75|113.95|115.79|113.99|115.73|113.93|22
1655915720000|2022-06-22 16:35:20|115.76|113.96|115.79|113.99|115.79|113.99|115.74|113.94|14
1655915730000|2022-06-22 16:35:30|115.78|113.98|115.8|114|115.8|114|115.76|113.96|9
1655915740000|2022-06-22 16:35:40|115.81|114.01|115.79|113.99|115.81|114.01|115.79|113.99|10
1655915750000|2022-06-22 16:35:50|115.8|114|115.77|113.97|115.8|114|115.76|113.96|7
1655915760000|2022-06-22 16:36:00|115.78|113.98|115.85|114.05|115.87|114.07|115.78|113.98|11
1655915770000|2022-06-22 16:36:10|115.83|114.03|115.8|114|115.83|114.03|115.8|114|17
1655915780000|2022-06-22 16:36:20|115.79|113.99|115.77|113.97|115.82|114.02|115.77|113.97|7
1655915790000|2022-06-22 16:36:30|115.76|113.96|115.62|113.82|115.76|113.96|115.61|113.81|14
1655915800000|2022-06-22 16:36:40|115.63|113.83|115.58|113.78|115.63|113.83|115.58|113.78|8
1655915810000|2022-06-22 16:36:50|115.57|113.77|115.65|113.85|115.66|113.86|115.54|113.74|17
1655915820000|2022-06-22 16:37:00|115.66|113.86|115.68|113.88|115.76|113.96|115.66|113.86|15
1655915830000|2022-06-22 16:37:10|115.66|113.86|115.68|113.88|115.68|113.88|115.66|113.86|7
1655915840000|2022-06-22 16:37:20|115.69|113.89|115.72|113.92|115.78|113.98|115.69|113.89|16
1655915850000|2022-06-22 16:37:30|115.73|113.93|115.78|113.98|115.78|113.98|115.72|113.92|7
1655915860000|2022-06-22 16:37:40|115.79|113.99|115.93|114.13|115.94|114.14|115.79|113.99|12
1655915870000|2022-06-22 16:37:50|115.95|114.15|115.93|114.13|115.95|114.15|115.91|114.11|6
1655915880000|2022-06-22 16:38:00|115.92|114.12|115.84|114.04|115.92|114.12|115.84|114.04|11
1655915890000|2022-06-22 16:38:10|115.83|114.03|115.68|113.88|115.83|114.03|115.67|113.87|12
1655915900000|2022-06-22 16:38:20|115.69|113.89|115.75|113.95|115.77|113.97|115.67|113.87|13
1655915910000|2022-06-22 16:38:30|115.74|113.94|115.74|113.94|115.75|113.95|115.7|113.9|11
1655915920000|2022-06-22 16:38:40|115.73|113.93|115.71|113.91|115.74|113.94|115.71|113.91|5
1655915930000|2022-06-22 16:38:50|115.7|113.9|115.67|113.87|115.7|113.9|115.67|113.87|3
1655915940000|2022-06-22 16:39:00|115.68|113.88|115.68|113.88|115.68|113.88|115.66|113.86|7
1655915950000|2022-06-22 16:39:10|115.67|113.87|115.66|113.86|115.69|113.89|115.66|113.86|14
1655915960000|2022-06-22 16:39:20|115.65|113.85|115.5|113.7|115.65|113.85|115.49|113.69|11
1655915970000|2022-06-22 16:39:30|115.49|113.69|115.58|113.78|115.59|113.79|115.49|113.69|7
1655915980000|2022-06-22 16:39:40|115.57|113.77|115.65|113.85|115.65|113.85|115.57|113.77|8
1655915990000|2022-06-22 16:39:50|115.66|113.86|115.62|113.82|115.66|113.86|115.59|113.79|16
1655916000000|2022-06-22 16:40:00|115.61|113.81|115.64|113.84|115.66|113.86|115.61|113.81|10
1655916010000|2022-06-22 16:40:10|115.63|113.83|115.63|113.83|115.64|113.84|115.6|113.8|12
1655916020000|2022-06-22 16:40:20|115.64|113.84|115.64|113.84|115.65|113.85|115.63|113.83|5
1655916030000|2022-06-22 16:40:30|115.63|113.83|115.62|113.82|115.64|113.84|115.6|113.8|14
1655916040000|2022-06-22 16:40:40|115.63|113.83|115.54|113.74|115.63|113.83|115.53|113.73|11
1655916050000|2022-06-22 16:40:50|115.55|113.75|115.6|113.8|115.61|113.81|115.54|113.74|8
1655916060000|2022-06-22 16:41:00|115.59|113.79|115.53|113.73|115.59|113.79|115.53|113.73|10
1655916070000|2022-06-22 16:41:10|115.52|113.72|115.48|113.68|115.52|113.72|115.47|113.67|11
1655916080000|2022-06-22 16:41:20|115.47|113.67|115.46|113.66|115.48|113.68|115.44|113.64|9
1655916090000|2022-06-22 16:41:30|115.4|113.6|115.42|113.62|115.42|113.62|115.38|113.58|6
1655916100000|2022-06-22 16:41:40|115.41|113.61|115.41|113.61|115.41|113.61|115.4|113.6|3
1655916110000|2022-06-22 16:41:50|115.4|113.6|115.39|113.59|115.41|113.61|115.38|113.58|8
1655916120000|2022-06-22 16:42:00|115.4|113.6|115.3|113.5|115.4|113.6|115.3|113.5|12
1655916130000|2022-06-22 16:42:10|115.29|113.49|115.26|113.46|115.29|113.49|115.26|113.46|4
1655916140000|2022-06-22 16:42:20|115.27|113.47|115.25|113.45|115.27|113.47|115.25|113.45|3
1655916150000|2022-06-22 16:42:30|115.24|113.44|115.27|113.47|115.27|113.47|115.16|113.36|8
1655916160000|2022-06-22 16:42:40|115.29|113.49|115.35|113.55|115.35|113.55|115.27|113.47|12
1655916170000|2022-06-22 16:42:50|115.36|113.56|115.39|113.59|115.41|113.61|115.36|113.56|10
1655916180000|2022-06-22 16:43:00|115.4|113.6|115.37|113.57|115.4|113.6|115.37|113.57|4
1655916190000|2022-06-22 16:43:10|115.35|113.55|115.34|113.54|115.35|113.55|115.3|113.5|7
1655916200000|2022-06-22 16:43:20|115.33|113.53|115.32|113.52|115.33|113.53|115.31|113.51|8
1655916210000|2022-06-22 16:43:30|115.33|113.53|115.37|113.57|115.37|113.57|115.33|113.53|11
1655916220000|2022-06-22 16:43:40|115.38|113.58|115.35|113.55|115.4|113.6|115.35|113.55|14
1655916230000|2022-06-22 16:43:50|115.36|113.56|115.35|113.55|115.37|113.57|115.35|113.55|8
1655916240000|2022-06-22 16:44:00|115.33|113.53|115.32|113.52|115.33|113.53|115.31|113.51|10
1655916250000|2022-06-22 16:44:10|115.33|113.53|115.34|113.54|115.36|113.56|115.33|113.53|12
1655916260000|2022-06-22 16:44:20|115.35|113.55|115.33|113.53|115.36|113.56|115.33|113.53|6
1655916270000|2022-06-22 16:44:30|115.34|113.54|115.38|113.58|115.39|113.59|115.34|113.54|10
1655916280000|2022-06-22 16:44:40|115.37|113.57|115.39|113.59|115.39|113.59|115.37|113.57|5
1655916290000|2022-06-22 16:44:50|115.4|113.6|115.4|113.6|115.42|113.62|115.39|113.59|9
1655916300000|2022-06-22 16:45:00|115.41|113.61|115.54|113.74|115.54|113.74|115.37|113.57|9
1655916310000|2022-06-22 16:45:10|115.55|113.75|115.54|113.74|115.55|113.75|115.54|113.74|2
1655916320000|2022-06-22 16:45:20|115.55|113.75|115.58|113.78|115.61|113.81|115.55|113.75|8
1655916330000|2022-06-22 16:45:30|115.59|113.79|115.57|113.77|115.59|113.79|115.56|113.76|8
1655916340000|2022-06-22 16:45:40|115.58|113.78|115.57|113.77|115.58|113.78|115.56|113.76|5
1655916350000|2022-06-22 16:45:50|115.56|113.76|115.44|113.64|115.56|113.76|115.44|113.64|9
1655916360000|2022-06-22 16:46:00|115.43|113.63|115.25|113.45|115.43|113.63|115.25|113.45|12
1655916370000|2022-06-22 16:46:10|115.24|113.44|115.26|113.46|115.27|113.47|115.22|113.42|9
1655916380000|2022-06-22 16:46:20|115.25|113.45|115.33|113.53|115.34|113.54|115.18|113.38|14
1655916390000|2022-06-22 16:46:30|115.31|113.51|115.19|113.39|115.32|113.52|115.19|113.39|15
1655916400000|2022-06-22 16:46:40|115.2|113.4|115.34|113.54|115.36|113.56|115.2|113.4|18
1655916410000|2022-06-22 16:46:50|115.33|113.53|115.36|113.56|115.37|113.57|115.33|113.53|8
1655916420000|2022-06-22 16:47:00|115.37|113.57|115.36|113.56|115.41|113.61|115.36|113.56|9
1655916430000|2022-06-22 16:47:10|115.37|113.57|115.36|113.56|115.38|113.58|115.36|113.56|7
1655916440000|2022-06-22 16:47:20|115.37|113.57|115.41|113.61|115.43|113.63|115.37|113.57|12
1655916450000|2022-06-22 16:47:30|115.42|113.62|115.4|113.6|115.42|113.62|115.4|113.6|7
1655916460000|2022-06-22 16:47:40|115.37|113.57|115.37|113.57|115.39|113.59|115.37|113.57|7
1655916490000|2022-06-22 16:48:10|115.38|113.58|115.37|113.57|115.41|113.61|115.37|113.57|11
1655916500000|2022-06-22 16:48:20|115.38|113.58|115.38|113.58|115.38|113.58|115.38|113.58|1
1655916510000|2022-06-22 16:48:30|115.39|113.59|115.37|113.57|115.39|113.59|115.37|113.57|2
1655916520000|2022-06-22 16:48:40|115.36|113.56|115.36|113.56|115.37|113.57|115.36|113.56|3
1655916530000|2022-06-22 16:48:50|115.37|113.57|115.38|113.58|115.4|113.6|115.36|113.56|8
1655916540000|2022-06-22 16:49:00|115.37|113.57|115.41|113.61|115.41|113.61|115.35|113.55|7
1655916550000|2022-06-22 16:49:10|115.4|113.6|115.37|113.57|115.4|113.6|115.37|113.57|4
1655916560000|2022-06-22 16:49:20|115.38|113.58|115.39|113.59|115.4|113.6|115.38|113.58|4
1655916570000|2022-06-22 16:49:30|115.38|113.58|115.34|113.54|115.39|113.59|115.34|113.54|11
1655916580000|2022-06-22 16:49:40|115.32|113.52|115.34|113.54|115.36|113.56|115.26|113.46|11
1655916590000|2022-06-22 16:49:50|115.35|113.55|115.36|113.56|115.36|113.56|115.31|113.51|15
1655916600000|2022-06-22 16:50:00|115.37|113.57|115.41|113.61|115.41|113.61|115.36|113.56|8
1655916610000|2022-06-22 16:50:10|115.4|113.6|115.42|113.62|115.42|113.62|115.37|113.57|9
1655916620000|2022-06-22 16:50:20|115.43|113.63|115.38|113.58|115.44|113.64|115.38|113.58|8
1655916630000|2022-06-22 16:50:30|115.37|113.57|115.36|113.56|115.39|113.59|115.36|113.56|5
1655916640000|2022-06-22 16:50:40|115.35|113.55|115.26|113.46|115.36|113.56|115.26|113.46|8
1655916650000|2022-06-22 16:50:50|115.25|113.45|115.17|113.37|115.26|113.46|115.17|113.37|11
1655916660000|2022-06-22 16:51:00|115.16|113.36|115.14|113.34|115.17|113.37|115.12|113.32|14
1655916670000|2022-06-22 16:51:10|115.15|113.35|115.16|113.36|115.19|113.39|115.15|113.35|7
1655916680000|2022-06-22 16:51:20|115.17|113.37|115.22|113.42|115.22|113.42|115.17|113.37|12
1655916690000|2022-06-22 16:51:30|115.23|113.43|115.34|113.54|115.35|113.55|115.22|113.42|17
1655916700000|2022-06-22 16:51:40|115.33|113.53|115.26|113.46|115.34|113.54|115.26|113.46|13
1655916710000|2022-06-22 16:51:50|115.25|113.45|115.19|113.39|115.25|113.45|115.18|113.38|12
1655916720000|2022-06-22 16:52:00|115.21|113.41|115.28|113.48|115.28|113.48|115.21|113.41|16
1655916730000|2022-06-22 16:52:10|115.27|113.47|115.29|113.49|115.32|113.52|115.24|113.44|18
1655916740000|2022-06-22 16:52:20|115.31|113.51|115.21|113.41|115.31|113.51|115.2|113.4|8
1655916750000|2022-06-22 16:52:30|115.18|113.38|115.22|113.42|115.26|113.46|115.18|113.38|14
1655916760000|2022-06-22 16:52:40|115.21|113.41|115.04|113.24|115.21|113.41|115.02|113.22|10
1655916770000|2022-06-22 16:52:50|115.05|113.25|115.09|113.29|115.12|113.32|115.04|113.24|13
1655916780000|2022-06-22 16:53:00|115.1|113.3|115.11|113.31|115.16|113.36|115.1|113.3|6
1655916790000|2022-06-22 16:53:10|115.12|113.32|115.12|113.32|115.14|113.34|115.1|113.3|11
1655916800000|2022-06-22 16:53:20|115.11|113.31|115.13|113.33|115.14|113.34|115.1|113.3|7
1655916810000|2022-06-22 16:53:30|115.12|113.32|115.1|113.3|115.12|113.32|115.09|113.29|6
1655916820000|2022-06-22 16:53:40|115.11|113.31|115.16|113.36|115.16|113.36|115.11|113.31|7
1655916830000|2022-06-22 16:53:50|115.17|113.37|115.19|113.39|115.19|113.39|115.17|113.37|3
1655916840000|2022-06-22 16:54:00|115.18|113.38|115.27|113.47|115.28|113.48|115.18|113.38|10
1655916850000|2022-06-22 16:54:10|115.26|113.46|115.25|113.45|115.26|113.46|115.25|113.45|2
1655916860000|2022-06-22 16:54:20|115.26|113.46|115.27|113.47|115.27|113.47|115.26|113.46|4
1655916870000|2022-06-22 16:54:30|115.26|113.46|115.25|113.45|115.26|113.46|115.25|113.45|2
1655916880000|2022-06-22 16:54:40|115.26|113.46|115.25|113.45|115.27|113.47|115.25|113.45|4
1655916890000|2022-06-22 16:54:50|115.23|113.43|115.24|113.44|115.24|113.44|115.23|113.43|2
1655916900000|2022-06-22 16:55:00|115.25|113.45|115.26|113.46|115.26|113.46|115.25|113.45|2
1655916910000|2022-06-22 16:55:10|115.27|113.47|115.63|113.83|115.63|113.83|115.26|113.46|16
1655916920000|2022-06-22 16:55:20|115.64|113.84|115.54|113.74|115.66|113.86|115.54|113.74|17
1655916930000|2022-06-22 16:55:30|115.56|113.76|115.66|113.86|115.72|113.92|115.56|113.76|22
1655916940000|2022-06-22 16:55:40|115.67|113.87|115.55|113.75|115.67|113.87|115.55|113.75|13
1655916950000|2022-06-22 16:55:50|115.56|113.76|115.43|113.63|115.56|113.76|115.42|113.62|14
1655916960000|2022-06-22 16:56:00|115.44|113.64|115.44|113.64|115.48|113.68|115.43|113.63|14
1655916970000|2022-06-22 16:56:10|115.43|113.63|115.43|113.63|115.47|113.67|115.43|113.63|16
1655916980000|2022-06-22 16:56:20|115.44|113.64|115.44|113.64|115.46|113.66|115.44|113.64|6
1655916990000|2022-06-22 16:56:30|115.45|113.65|115.49|113.69|115.49|113.69|115.45|113.65|8
1655917000000|2022-06-22 16:56:40|115.5|113.7|115.53|113.73|115.57|113.77|115.5|113.7|9
1655917010000|2022-06-22 16:56:50|115.54|113.74|115.56|113.76|115.56|113.76|115.53|113.73|5
1655917020000|2022-06-22 16:57:00|115.55|113.75|115.6|113.8|115.61|113.81|115.55|113.75|14
1655917030000|2022-06-22 16:57:10|115.59|113.79|115.61|113.81|115.61|113.81|115.58|113.78|7
1655917040000|2022-06-22 16:57:20|115.62|113.82|115.64|113.84|115.64|113.84|115.62|113.82|11
1655917050000|2022-06-22 16:57:30|115.65|113.85|115.83|114.03|115.83|114.03|115.65|113.85|11
1655917060000|2022-06-22 16:57:40|115.84|114.04|115.85|114.05|115.99|114.19|115.84|114.04|20
1655917070000|2022-06-22 16:57:50|115.84|114.04|115.87|114.07|115.87|114.07|115.8|114|21
1655917080000|2022-06-22 16:58:00|115.9|114.1|115.84|114.04|115.91|114.11|115.82|114.02|19
1655917090000|2022-06-22 16:58:10|115.82|114.02|115.88|114.08|115.88|114.08|115.82|114.02|12
1655917100000|2022-06-22 16:58:20|115.9|114.1|115.89|114.09|115.94|114.14|115.88|114.08|17
1655917110000|2022-06-22 16:58:30|115.9|114.1|115.91|114.11|115.95|114.15|115.9|114.1|11
1655917120000|2022-06-22 16:58:40|115.93|114.13|115.9|114.1|115.95|114.15|115.9|114.1|11
1655917130000|2022-06-22 16:58:50|115.91|114.11|115.9|114.1|115.93|114.13|115.89|114.09|10
1655917140000|2022-06-22 16:59:00|115.87|114.07|115.87|114.07|115.88|114.08|115.85|114.05|12
1655917150000|2022-06-22 16:59:10|115.86|114.06|115.92|114.12|115.96|114.16|115.86|114.06|11
1655917160000|2022-06-22 16:59:20|115.91|114.11|116.04|114.24|116.04|114.24|115.91|114.11|20
1655917170000|2022-06-22 16:59:30|116.03|114.23|116.09|114.29|116.09|114.29|116.03|114.23|12
1655917180000|2022-06-22 16:59:40|116.1|114.3|116.09|114.29|116.18|114.38|116.07|114.27|15
1655917190000|2022-06-22 16:59:50|116.12|114.32|116.13|114.33|116.15|114.35|116.09|114.29|17
1655917200000|2022-06-22 17:00:00|116.15|114.35|116.11|114.31|116.15|114.35|116.11|114.31|20
1655917210000|2022-06-22 17:00:10|116.12|114.32|116.1|114.3|116.16|114.36|116.08|114.28|14
1655917220000|2022-06-22 17:00:20|116.11|114.31|116.04|114.24|116.12|114.32|116.01|114.21|14
1655917230000|2022-06-22 17:00:30|116.03|114.23|116.01|114.21|116.03|114.23|116.01|114.21|7
1655917240000|2022-06-22 17:00:40|116.02|114.22|116.03|114.23|116.04|114.24|116.01|114.21|9
1655917250000|2022-06-22 17:00:50|116.05|114.25|115.93|114.13|116.05|114.25|115.93|114.13|15
1655917260000|2022-06-22 17:01:00|115.91|114.11|116.01|114.21|116.01|114.21|115.89|114.09|13
1655917270000|2022-06-22 17:01:10|116.02|114.22|116.02|114.22|116.02|114.22|116.01|114.21|3
1655917300000|2022-06-22 17:01:40|116.03|114.23|116.06|114.26|116.07|114.27|116.03|114.23|5
1655917310000|2022-06-22 17:01:50|116.05|114.25|115.99|114.19|116.06|114.26|115.98|114.18|14
1655917320000|2022-06-22 17:02:00|116|114.2|116.04|114.24|116.04|114.24|116|114.2|5
1655917330000|2022-06-22 17:02:10|116.05|114.25|116.04|114.24|116.05|114.25|116.04|114.24|6
1655917340000|2022-06-22 17:02:20|116.02|114.22|115.99|114.19|116.02|114.22|115.99|114.19|3
1655917350000|2022-06-22 17:02:30|116|114.2|115.88|114.08|116|114.2|115.88|114.08|7
1655917360000|2022-06-22 17:02:40|115.87|114.07|115.89|114.09|115.89|114.09|115.87|114.07|7
1655917370000|2022-06-22 17:02:50|115.88|114.08|115.81|114.01|115.89|114.09|115.81|114.01|9
1655917380000|2022-06-22 17:03:00|115.76|113.96|115.83|114.03|115.84|114.04|115.71|113.91|12
1655917390000|2022-06-22 17:03:10|115.84|114.04|115.86|114.06|115.87|114.07|115.84|114.04|9
1655917400000|2022-06-22 17:03:20|115.87|114.07|115.95|114.15|115.95|114.15|115.86|114.06|8
1655917410000|2022-06-22 17:03:30|115.94|114.14|115.84|114.04|115.94|114.14|115.83|114.03|12
1655917420000|2022-06-22 17:03:40|115.83|114.03|115.84|114.04|115.86|114.06|115.82|114.02|14
1655917430000|2022-06-22 17:03:50|115.85|114.05|115.83|114.03|115.86|114.06|115.83|114.03|11
1655917440000|2022-06-22 17:04:00|115.84|114.04|115.77|113.97|115.85|114.05|115.77|113.97|7
1655917450000|2022-06-22 17:04:10|115.78|113.98|115.8|114|115.84|114.04|115.78|113.98|14
1655917460000|2022-06-22 17:04:20|115.78|113.98|115.79|113.99|115.8|114|115.78|113.98|4
1655917470000|2022-06-22 17:04:30|115.8|114|115.83|114.03|115.83|114.03|115.78|113.98|11
1655917480000|2022-06-22 17:04:40|115.84|114.04|115.82|114.02|115.84|114.04|115.81|114.01|9
1655917490000|2022-06-22 17:04:50|115.84|114.04|115.87|114.07|115.9|114.1|115.84|114.04|13
1655917500000|2022-06-22 17:05:00|115.86|114.06|115.87|114.07|115.87|114.07|115.84|114.04|10
1655917510000|2022-06-22 17:05:10|115.86|114.06|115.84|114.04|115.86|114.06|115.83|114.03|11
1655917520000|2022-06-22 17:05:20|115.85|114.05|115.87|114.07|115.88|114.08|115.84|114.04|7
1655917530000|2022-06-22 17:05:30|115.86|114.06|115.85|114.05|115.87|114.07|115.84|114.04|10
1655917540000|2022-06-22 17:05:40|115.87|114.07|115.9|114.1|115.9|114.1|115.86|114.06|8
1655917550000|2022-06-22 17:05:50|115.88|114.08|115.88|114.08|115.89|114.09|115.88|114.08|3
1655917560000|2022-06-22 17:06:00|115.89|114.09|115.91|114.11|115.95|114.15|115.89|114.09|19
1655917570000|2022-06-22 17:06:10|115.9|114.1|115.91|114.11|115.91|114.11|115.87|114.07|11
1655917580000|2022-06-22 17:06:20|115.9|114.1|115.77|113.97|115.9|114.1|115.77|113.97|10
1655917590000|2022-06-22 17:06:30|115.78|113.98|115.86|114.06|115.86|114.06|115.77|113.97|9
1655917600000|2022-06-22 17:06:40|115.87|114.07|115.83|114.03|115.87|114.07|115.83|114.03|5
1655917610000|2022-06-22 17:06:50|115.8|114|115.88|114.08|115.88|114.08|115.8|114|7
1655917620000|2022-06-22 17:07:00|115.89|114.09|115.86|114.06|115.91|114.11|115.86|114.06|9
1655917630000|2022-06-22 17:07:10|115.83|114.03|115.67|113.87|115.83|114.03|115.67|113.87|13
1655917640000|2022-06-22 17:07:20|115.65|113.85|115.74|113.94|115.77|113.97|115.64|113.84|13
1655917650000|2022-06-22 17:07:30|115.73|113.93|115.71|113.91|115.73|113.93|115.69|113.89|11
1655917660000|2022-06-22 17:07:40|115.73|113.93|115.74|113.94|115.76|113.96|115.73|113.93|9
1655917670000|2022-06-22 17:07:50|115.73|113.93|115.76|113.96|115.8|114|115.73|113.93|14
1655917680000|2022-06-22 17:08:00|115.77|113.97|115.81|114.01|115.81|114.01|115.76|113.96|14
1655917690000|2022-06-22 17:08:10|115.79|113.99|115.53|113.73|115.79|113.99|115.52|113.72|16
1655917700000|2022-06-22 17:08:20|115.52|113.72|115.56|113.76|115.58|113.78|115.51|113.71|10
1655917710000|2022-06-22 17:08:30|115.52|113.72|115.49|113.69|115.52|113.72|115.49|113.69|7
1655917720000|2022-06-22 17:08:40|115.5|113.7|115.53|113.73|115.55|113.75|115.49|113.69|6
1655917730000|2022-06-22 17:08:50|115.54|113.74|115.52|113.72|115.54|113.74|115.52|113.72|3
1655917740000|2022-06-22 17:09:00|115.54|113.74|115.59|113.79|115.59|113.79|115.54|113.74|5
1655917750000|2022-06-22 17:09:10|115.6|113.8|115.68|113.88|115.7|113.9|115.6|113.8|12
1655917760000|2022-06-22 17:09:20|115.73|113.93|115.52|113.72|115.73|113.93|115.52|113.72|15
1655917770000|2022-06-22 17:09:30|115.51|113.71|115.54|113.74|115.58|113.78|115.51|113.71|11
1655917780000|2022-06-22 17:09:40|115.53|113.73|115.51|113.71|115.55|113.75|115.51|113.71|7
1655917790000|2022-06-22 17:09:50|115.5|113.7|115.49|113.69|115.52|113.72|115.44|113.64|14
1655917800000|2022-06-22 17:10:00|115.48|113.68|115.53|113.73|115.55|113.75|115.48|113.68|15
1655917810000|2022-06-22 17:10:10|115.52|113.72|115.67|113.87|115.67|113.87|115.52|113.72|14
1655917820000|2022-06-22 17:10:20|115.65|113.85|115.69|113.89|115.73|113.93|115.65|113.85|15
1655917830000|2022-06-22 17:10:30|115.7|113.9|115.7|113.9|115.7|113.9|115.68|113.88|7
1655917840000|2022-06-22 17:10:40|115.71|113.91|115.7|113.9|115.73|113.93|115.7|113.9|8
1655917850000|2022-06-22 17:10:50|115.71|113.91|115.72|113.92|115.72|113.92|115.7|113.9|16
1655917860000|2022-06-22 17:11:00|115.7|113.9|115.7|113.9|115.7|113.9|115.68|113.88|4
1655917870000|2022-06-22 17:11:10|115.71|113.91|115.7|113.9|115.71|113.91|115.66|113.86|11
1655917880000|2022-06-22 17:11:20|115.69|113.89|115.7|113.9|115.7|113.9|115.69|113.89|2
1655917890000|2022-06-22 17:11:30|115.71|113.91|115.75|113.95|115.75|113.95|115.7|113.9|6
1655917900000|2022-06-22 17:11:40|115.73|113.93|115.85|114.05|115.85|114.05|115.73|113.93|7
1655917910000|2022-06-22 17:11:50|115.83|114.03|115.74|113.94|115.83|114.03|115.73|113.93|17
1655917920000|2022-06-22 17:12:00|115.75|113.95|115.76|113.96|115.79|113.99|115.73|113.93|9
1655917930000|2022-06-22 17:12:10|115.77|113.97|115.77|113.97|115.78|113.98|115.77|113.97|3
1655917940000|2022-06-22 17:12:20|115.78|113.98|115.66|113.86|115.8|114|115.63|113.83|18
1655917950000|2022-06-22 17:12:30|115.65|113.85|115.6|113.8|115.65|113.85|115.56|113.76|13
1655917960000|2022-06-22 17:12:40|115.62|113.82|115.63|113.83|115.64|113.84|115.62|113.82|12
1655917970000|2022-06-22 17:12:50|115.62|113.82|115.65|113.85|115.65|113.85|115.58|113.78|19
1655917980000|2022-06-22 17:13:00|115.64|113.84|115.67|113.87|115.68|113.88|115.63|113.83|16
1655917990000|2022-06-22 17:13:10|115.68|113.88|115.68|113.88|115.69|113.89|115.64|113.84|13
1655918000000|2022-06-22 17:13:20|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1655918010000|2022-06-22 17:13:30|115.68|113.88|115.75|113.95|115.76|113.96|115.68|113.88|9
1655918020000|2022-06-22 17:13:40|115.74|113.94|115.79|113.99|115.79|113.99|115.72|113.92|8
1655918030000|2022-06-22 17:13:50|115.78|113.98|115.75|113.95|115.79|113.99|115.75|113.95|9
1655918040000|2022-06-22 17:14:00|115.76|113.96|115.73|113.93|115.77|113.97|115.72|113.92|17
1655918050000|2022-06-22 17:14:10|115.72|113.92|115.7|113.9|115.73|113.93|115.7|113.9|4
1655918060000|2022-06-22 17:14:20|115.67|113.87|115.69|113.89|115.72|113.92|115.64|113.84|15
1655918070000|2022-06-22 17:14:30|115.68|113.88|115.72|113.92|115.73|113.93|115.68|113.88|14
1655918080000|2022-06-22 17:14:40|115.73|113.93|115.76|113.96|115.76|113.96|115.73|113.93|5
1655918090000|2022-06-22 17:14:50|115.75|113.95|115.75|113.95|115.76|113.96|115.75|113.95|5
1655918100000|2022-06-22 17:15:00|115.76|113.96|115.78|113.98|115.79|113.99|115.76|113.96|5
1655918110000|2022-06-22 17:15:10|115.76|113.96|115.7|113.9|115.79|113.99|115.7|113.9|8
1655918120000|2022-06-22 17:15:20|115.79|113.99|115.82|114.02|115.84|114.04|115.79|113.99|10
1655918130000|2022-06-22 17:15:30|115.83|114.03|115.77|113.97|115.83|114.03|115.76|113.96|9
1655918140000|2022-06-22 17:15:40|115.82|114.02|115.77|113.97|115.83|114.03|115.77|113.97|9
1655918150000|2022-06-22 17:15:50|115.78|113.98|115.77|113.97|115.8|114|115.77|113.97|9
1655918160000|2022-06-22 17:16:00|115.76|113.96|115.77|113.97|115.8|114|115.75|113.95|14
1655918170000|2022-06-22 17:16:10|115.78|113.98|115.79|113.99|115.81|114.01|115.78|113.98|13
1655918180000|2022-06-22 17:16:20|115.8|114|115.77|113.97|115.84|114.04|115.77|113.97|12
1655918190000|2022-06-22 17:16:30|115.78|113.98|115.86|114.06|115.86|114.06|115.78|113.98|11
1655918200000|2022-06-22 17:16:40|115.85|114.05|115.82|114.02|115.85|114.05|115.82|114.02|4
1655918210000|2022-06-22 17:16:50|115.81|114.01|115.85|114.05|115.86|114.06|115.81|114.01|5
1655918220000|2022-06-22 17:17:00|115.84|114.04|115.78|113.98|115.84|114.04|115.78|113.98|9
1655918230000|2022-06-22 17:17:10|115.79|113.99|115.85|114.05|115.85|114.05|115.79|113.99|9
1655918240000|2022-06-22 17:17:20|115.84|114.04|115.83|114.03|115.84|114.04|115.83|114.03|6
1655918250000|2022-06-22 17:17:30|115.84|114.04|115.86|114.06|115.87|114.07|115.84|114.04|5
1655918260000|2022-06-22 17:17:40|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|2
1655918280000|2022-06-22 17:18:00|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|4
1655918290000|2022-06-22 17:18:10|115.85|114.05|115.89|114.09|115.89|114.09|115.83|114.03|9
1655918300000|2022-06-22 17:18:20|115.88|114.08|115.87|114.07|115.89|114.09|115.86|114.06|10
1655918310000|2022-06-22 17:18:30|115.88|114.08|115.83|114.03|115.88|114.08|115.82|114.02|9
1655918320000|2022-06-22 17:18:40|115.84|114.04|115.87|114.07|115.87|114.07|115.83|114.03|6
1655918330000|2022-06-22 17:18:50|115.88|114.08|115.89|114.09|115.89|114.09|115.87|114.07|7
1655918340000|2022-06-22 17:19:00|115.9|114.1|115.93|114.13|115.96|114.16|115.9|114.1|15
1655918350000|2022-06-22 17:19:10|115.94|114.14|116.01|114.21|116.03|114.23|115.93|114.13|13
1655918360000|2022-06-22 17:19:20|115.99|114.19|115.98|114.18|116|114.2|115.96|114.16|12
1655918370000|2022-06-22 17:19:30|115.99|114.19|115.99|114.19|116.02|114.22|115.99|114.19|10
1655918380000|2022-06-22 17:19:40|115.98|114.18|115.99|114.19|116|114.2|115.98|114.18|10
1655918390000|2022-06-22 17:19:50|116|114.2|116|114.2|116.01|114.21|115.99|114.19|7
1655918400000|2022-06-22 17:20:00|116.01|114.21|116.01|114.21|116.03|114.23|116|114.2|12
1655918410000|2022-06-22 17:20:10|116|114.2|116.01|114.21|116.02|114.22|116|114.2|8
1655918420000|2022-06-22 17:20:20|116|114.2|116|114.2|116.01|114.21|116|114.2|7
1655918430000|2022-06-22 17:20:30|115.98|114.18|115.97|114.17|115.98|114.18|115.96|114.16|12
1655918440000|2022-06-22 17:20:40|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|12
1655918450000|2022-06-22 17:20:50|115.96|114.16|115.98|114.18|115.99|114.19|115.96|114.16|7
1655918460000|2022-06-22 17:21:00|115.96|114.16|115.96|114.16|115.98|114.18|115.96|114.16|13
1655918470000|2022-06-22 17:21:10|115.97|114.17|116.13|114.33|116.13|114.33|115.97|114.17|13
1655918480000|2022-06-22 17:21:20|116.14|114.34|116.09|114.29|116.14|114.34|116.07|114.27|13
1655918490000|2022-06-22 17:21:30|116.1|114.3|116.14|114.34|116.14|114.34|116.09|114.29|15
1655918500000|2022-06-22 17:21:40|116.13|114.33|116.12|114.32|116.14|114.34|116.11|114.31|10
1655918510000|2022-06-22 17:21:50|116.13|114.33|116.22|114.42|116.23|114.43|116.12|114.32|18
1655918520000|2022-06-22 17:22:00|116.23|114.43|116.19|114.39|116.24|114.44|116.17|114.37|16
1655918530000|2022-06-22 17:22:10|116.2|114.4|116.18|114.38|116.21|114.41|116.16|114.36|12
1655918540000|2022-06-22 17:22:20|116.17|114.37|116.11|114.31|116.17|114.37|116.1|114.3|9
1655918550000|2022-06-22 17:22:30|116.12|114.32|116.22|114.42|116.22|114.42|116.12|114.32|13
1655918560000|2022-06-22 17:22:40|116.23|114.43|116.12|114.32|116.23|114.43|116.12|114.32|13
1655918570000|2022-06-22 17:22:50|116.13|114.33|116.14|114.34|116.17|114.37|116.13|114.33|8
1655918580000|2022-06-22 17:23:00|116.13|114.33|116.15|114.35|116.16|114.36|116.13|114.33|7
1655918590000|2022-06-22 17:23:10|116.14|114.34|116.17|114.37|116.19|114.39|116.14|114.34|9
1655918600000|2022-06-22 17:23:20|116.18|114.38|116.2|114.4|116.2|114.4|116.18|114.38|3
1655918610000|2022-06-22 17:23:30|116.19|114.39|116.18|114.38|116.19|114.39|116.16|114.36|7
1655918620000|2022-06-22 17:23:40|116.19|114.39|116.19|114.39|116.2|114.4|116.17|114.37|12
1655918630000|2022-06-22 17:23:50|116.2|114.4|116.15|114.35|116.21|114.41|116.15|114.35|8
1655918640000|2022-06-22 17:24:00|116.14|114.34|116.16|114.36|116.17|114.37|116.14|114.34|5
1655918650000|2022-06-22 17:24:10|116.14|114.34|116.11|114.31|116.14|114.34|116.11|114.31|4
1655918660000|2022-06-22 17:24:20|116.12|114.32|116.13|114.33|116.14|114.34|116.12|114.32|6
1655918670000|2022-06-22 17:24:30|116.14|114.34|116.13|114.33|116.18|114.38|116.13|114.33|9
1655918680000|2022-06-22 17:24:40|116.14|114.34|116.16|114.36|116.19|114.39|116.14|114.34|14
1655918690000|2022-06-22 17:24:50|116.15|114.35|116.15|114.35|116.16|114.36|116.14|114.34|7
1655918700000|2022-06-22 17:25:00|116.16|114.36|116.17|114.37|116.19|114.39|116.14|114.34|11
1655918720000|2022-06-22 17:25:20|116.16|114.36|116.14|114.34|116.17|114.37|116.13|114.33|14
1655918730000|2022-06-22 17:25:30|116.15|114.35|116.17|114.37|116.17|114.37|116.14|114.34|7
1655918740000|2022-06-22 17:25:40|116.2|114.4|116.2|114.4|116.21|114.41|116.19|114.39|6
1655918750000|2022-06-22 17:25:50|116.19|114.39|116.13|114.33|116.2|114.4|116.13|114.33|9
1655918760000|2022-06-22 17:26:00|116.14|114.34|116.14|114.34|116.15|114.35|116.14|114.34|9
1655918770000|2022-06-22 17:26:10|116.13|114.33|116.14|114.34|116.14|114.34|116.13|114.33|2
1655918780000|2022-06-22 17:26:20|116.12|114.32|116.06|114.26|116.12|114.32|116.02|114.22|7
1655918790000|2022-06-22 17:26:30|116.07|114.27|116.08|114.28|116.08|114.28|116.07|114.27|2
1655918800000|2022-06-22 17:26:40|116.05|114.25|116.08|114.28|116.08|114.28|116.05|114.25|6
1655918810000|2022-06-22 17:26:50|116.14|114.34|116.25|114.45|116.25|114.45|116.12|114.32|16
1655918820000|2022-06-22 17:27:00|116.24|114.44|116.13|114.33|116.24|114.44|116.12|114.32|11
1655918830000|2022-06-22 17:27:10|116.14|114.34|116.11|114.31|116.14|114.34|116.11|114.31|6
1655918840000|2022-06-22 17:27:20|116.06|114.26|116.04|114.24|116.07|114.27|116.04|114.24|10
1655918850000|2022-06-22 17:27:30|116.02|114.22|115.97|114.17|116.04|114.24|115.97|114.17|8
1655918860000|2022-06-22 17:27:40|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|4
1655918870000|2022-06-22 17:27:50|115.96|114.16|115.97|114.17|115.97|114.17|115.96|114.16|4
1655918880000|2022-06-22 17:28:00|115.98|114.18|116|114.2|116|114.2|115.98|114.18|4
1655918890000|2022-06-22 17:28:10|116.01|114.21|116.05|114.25|116.06|114.26|116|114.2|8
1655918900000|2022-06-22 17:28:20|116.06|114.26|116.12|114.32|116.12|114.32|116.06|114.26|11
1655918910000|2022-06-22 17:28:30|116.11|114.31|116.06|114.26|116.12|114.32|116.06|114.26|11
1655918920000|2022-06-22 17:28:40|116.07|114.27|116.17|114.37|116.17|114.37|116.06|114.26|11
1655918930000|2022-06-22 17:28:50|116.18|114.38|116.17|114.37|116.18|114.38|116.16|114.36|6
1655918940000|2022-06-22 17:29:00|116.16|114.36|116.18|114.38|116.18|114.38|116.14|114.34|10
1655918950000|2022-06-22 17:29:10|116.17|114.37|116.13|114.33|116.17|114.37|116.13|114.33|8
1655918960000|2022-06-22 17:29:20|116.11|114.31|116.06|114.26|116.11|114.31|116.06|114.26|2
1655918970000|2022-06-22 17:29:30|116.07|114.27|116.01|114.21|116.07|114.27|115.98|114.18|5
1655918980000|2022-06-22 17:29:40|116|114.2|116|114.2|116|114.2|116|114.2|1
1655918990000|2022-06-22 17:29:50|116.01|114.21|116.06|114.26|116.09|114.29|116.01|114.21|8
1655919000000|2022-06-22 17:30:00|116.05|114.25|116.06|114.26|116.08|114.28|116.03|114.23|15
1655919010000|2022-06-22 17:30:10|116.07|114.27|116.06|114.26|116.07|114.27|116.04|114.24|8
1655919020000|2022-06-22 17:30:20|116.05|114.25|115.99|114.19|116.05|114.25|115.98|114.18|10
1655919030000|2022-06-22 17:30:30|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|1
1655919040000|2022-06-22 17:30:40|115.99|114.19|116.04|114.24|116.05|114.25|115.99|114.19|10
1655919050000|2022-06-22 17:30:50|116.03|114.23|115.92|114.12|116.03|114.23|115.92|114.12|8
1655919060000|2022-06-22 17:31:00|115.93|114.13|115.83|114.03|115.93|114.13|115.83|114.03|11
1655919070000|2022-06-22 17:31:10|115.84|114.04|115.95|114.15|115.95|114.15|115.84|114.04|12
1655919080000|2022-06-22 17:31:20|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|6
1655919090000|2022-06-22 17:31:30|115.94|114.14|115.92|114.12|115.94|114.14|115.92|114.12|11
1655919100000|2022-06-22 17:31:40|115.91|114.11|115.84|114.04|115.91|114.11|115.84|114.04|5
1655919110000|2022-06-22 17:31:50|115.83|114.03|115.88|114.08|115.88|114.08|115.83|114.03|6
1655919120000|2022-06-22 17:32:00|115.87|114.07|115.91|114.11|115.91|114.11|115.86|114.06|6
1655919130000|2022-06-22 17:32:10|115.93|114.13|115.94|114.14|115.95|114.15|115.93|114.13|8
1655919140000|2022-06-22 17:32:20|115.95|114.15|115.96|114.16|115.97|114.17|115.93|114.13|10
1655919150000|2022-06-22 17:32:30|115.95|114.15|115.94|114.14|115.95|114.15|115.93|114.13|4
1655919160000|2022-06-22 17:32:40|115.93|114.13|115.92|114.12|115.93|114.13|115.91|114.11|5
1655919170000|2022-06-22 17:32:50|115.91|114.11|115.92|114.12|115.94|114.14|115.91|114.11|9
1655919180000|2022-06-22 17:33:00|115.91|114.11|115.95|114.15|115.95|114.15|115.9|114.1|6
1655919190000|2022-06-22 17:33:10|115.96|114.16|115.91|114.11|115.96|114.16|115.91|114.11|7
1655919200000|2022-06-22 17:33:20|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1655919210000|2022-06-22 17:33:30|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1655919220000|2022-06-22 17:33:40|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1655919230000|2022-06-22 17:33:50|115.94|114.14|115.92|114.12|115.94|114.14|115.92|114.12|5
1655919240000|2022-06-22 17:34:00|115.91|114.11|115.95|114.15|115.95|114.15|115.88|114.08|7
1655919250000|2022-06-22 17:34:10|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|2
1655919280000|2022-06-22 17:34:40|115.94|114.14|115.92|114.12|115.94|114.14|115.92|114.12|2
1655919290000|2022-06-22 17:34:50|115.93|114.13|115.96|114.16|115.96|114.16|115.93|114.13|3
1655919300000|2022-06-22 17:35:00|115.95|114.15|115.83|114.03|115.95|114.15|115.81|114.01|14
1655919310000|2022-06-22 17:35:10|115.82|114.02|115.86|114.06|115.86|114.06|115.8|114|10
1655919320000|2022-06-22 17:35:20|115.85|114.05|115.91|114.11|115.92|114.12|115.85|114.05|7
1655919330000|2022-06-22 17:35:30|115.89|114.09|115.85|114.05|115.89|114.09|115.85|114.05|5
1655919340000|2022-06-22 17:35:40|115.86|114.06|115.89|114.09|115.91|114.11|115.86|114.06|8
1655919350000|2022-06-22 17:35:50|115.9|114.1|115.9|114.1|115.9|114.1|115.89|114.09|3
1655919360000|2022-06-22 17:36:00|115.91|114.11|115.98|114.18|115.98|114.18|115.91|114.11|8
1655919370000|2022-06-22 17:36:10|115.99|114.19|115.85|114.05|115.99|114.19|115.85|114.05|13
1655919380000|2022-06-22 17:36:20|115.84|114.04|115.81|114.01|115.84|114.04|115.81|114.01|8
1655919390000|2022-06-22 17:36:30|115.8|114|115.82|114.02|115.82|114.02|115.78|113.98|4
1655919400000|2022-06-22 17:36:40|115.83|114.03|115.86|114.06|115.86|114.06|115.83|114.03|4
1655919410000|2022-06-22 17:36:50|115.87|114.07|115.83|114.03|115.87|114.07|115.83|114.03|7
1655919420000|2022-06-22 17:37:00|115.84|114.04|115.87|114.07|115.89|114.09|115.83|114.03|11
1655919430000|2022-06-22 17:37:10|115.88|114.08|115.93|114.13|115.94|114.14|115.88|114.08|5
1655919440000|2022-06-22 17:37:20|115.94|114.14|115.9|114.1|115.94|114.14|115.9|114.1|4
1655919450000|2022-06-22 17:37:30|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1655919460000|2022-06-22 17:37:40|115.89|114.09|115.88|114.08|115.89|114.09|115.87|114.07|6
1655919470000|2022-06-22 17:37:50|115.87|114.07|115.87|114.07|115.88|114.08|115.87|114.07|3
1655919480000|2022-06-22 17:38:00|115.86|114.06|115.86|114.06|115.86|114.06|115.86|114.06|1
1655919500000|2022-06-22 17:38:20|115.87|114.07|115.95|114.15|115.95|114.15|115.87|114.07|6
1655919510000|2022-06-22 17:38:30|115.94|114.14|115.96|114.16|115.97|114.17|115.94|114.14|4
1655919520000|2022-06-22 17:38:40|115.97|114.17|115.98|114.18|115.98|114.18|115.97|114.17|2
1655919530000|2022-06-22 17:38:50|115.99|114.19|115.98|114.18|116|114.2|115.98|114.18|8
1655919540000|2022-06-22 17:39:00|115.99|114.19|116|114.2|116|114.2|115.98|114.18|4
1655919550000|2022-06-22 17:39:10|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1655919560000|2022-06-22 17:39:20|116|114.2|115.95|114.15|116|114.2|115.93|114.13|11
1655919570000|2022-06-22 17:39:30|115.94|114.14|115.92|114.12|115.94|114.14|115.92|114.12|3
1655919580000|2022-06-22 17:39:40|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1655919590000|2022-06-22 17:39:50|115.92|114.12|115.86|114.06|115.92|114.12|115.86|114.06|3
1655919600000|2022-06-22 17:40:00|115.85|114.05|115.85|114.05|115.86|114.06|115.82|114.02|8
1655919610000|2022-06-22 17:40:10|115.84|114.04|115.82|114.02|115.84|114.04|115.81|114.01|6
1655919620000|2022-06-22 17:40:20|115.83|114.03|115.54|113.74|115.83|114.03|115.54|113.74|14
1655919630000|2022-06-22 17:40:30|115.55|113.75|115.53|113.73|115.56|113.76|115.53|113.73|14
1655919640000|2022-06-22 17:40:40|115.52|113.72|115.49|113.69|115.53|113.73|115.48|113.68|15
1655919650000|2022-06-22 17:40:50|115.48|113.68|115.46|113.66|115.52|113.72|115.46|113.66|21
1655919660000|2022-06-22 17:41:00|115.47|113.67|115.5|113.7|115.52|113.72|115.47|113.67|16
1655919670000|2022-06-22 17:41:10|115.52|113.72|115.45|113.65|115.52|113.72|115.45|113.65|12
1655919680000|2022-06-22 17:41:20|115.44|113.64|115.39|113.59|115.44|113.64|115.32|113.52|16
1655919690000|2022-06-22 17:41:30|115.38|113.58|115.53|113.73|115.53|113.73|115.37|113.57|22
1655919700000|2022-06-22 17:41:40|115.52|113.72|115.53|113.73|115.53|113.73|115.49|113.69|12
1655919710000|2022-06-22 17:41:50|115.54|113.74|115.59|113.79|115.59|113.79|115.53|113.73|7
1655919720000|2022-06-22 17:42:00|115.62|113.82|115.67|113.87|115.67|113.87|115.62|113.82|11
1655919730000|2022-06-22 17:42:10|115.66|113.86|115.65|113.85|115.66|113.86|115.61|113.81|10
1655919740000|2022-06-22 17:42:20|115.68|113.88|115.65|113.85|115.68|113.88|115.65|113.85|6
1655919750000|2022-06-22 17:42:30|115.66|113.86|115.7|113.9|115.7|113.9|115.66|113.86|5
1655919760000|2022-06-22 17:42:40|115.69|113.89|115.68|113.88|115.69|113.89|115.67|113.87|4
1655919770000|2022-06-22 17:42:50|115.67|113.87|115.65|113.85|115.68|113.88|115.65|113.85|4
1655919780000|2022-06-22 17:43:00|115.64|113.84|115.63|113.83|115.64|113.84|115.61|113.81|10
1655919790000|2022-06-22 17:43:10|115.64|113.84|115.63|113.83|115.65|113.85|115.63|113.83|8
1655919800000|2022-06-22 17:43:20|115.62|113.82|115.58|113.78|115.62|113.82|115.49|113.69|14
1655919810000|2022-06-22 17:43:30|115.57|113.77|115.48|113.68|115.58|113.78|115.48|113.68|12
1655919820000|2022-06-22 17:43:40|115.47|113.67|115.48|113.68|115.48|113.68|115.47|113.67|4
1655919830000|2022-06-22 17:43:50|115.47|113.67|115.47|113.67|115.47|113.67|115.44|113.64|6
1655919840000|2022-06-22 17:44:00|115.48|113.68|115.57|113.77|115.58|113.78|115.48|113.68|17
1655919850000|2022-06-22 17:44:10|115.56|113.76|115.52|113.72|115.59|113.79|115.52|113.72|11
1655919860000|2022-06-22 17:44:20|115.51|113.71|115.57|113.77|115.57|113.77|115.48|113.68|10
1655919870000|2022-06-22 17:44:30|115.56|113.76|115.57|113.77|115.57|113.77|115.55|113.75|6
1655919880000|2022-06-22 17:44:40|115.58|113.78|115.58|113.78|115.59|113.79|115.57|113.77|7
1655919890000|2022-06-22 17:44:50|115.59|113.79|115.62|113.82|115.62|113.82|115.58|113.78|5
1655919900000|2022-06-22 17:45:00|115.61|113.81|115.61|113.81|115.62|113.82|115.53|113.73|18
1655919910000|2022-06-22 17:45:10|115.62|113.82|115.58|113.78|115.62|113.82|115.57|113.77|15
1655919920000|2022-06-22 17:45:20|115.59|113.79|115.62|113.82|115.64|113.84|115.59|113.79|6
1655919930000|2022-06-22 17:45:30|115.63|113.83|115.61|113.81|115.63|113.83|115.61|113.81|11
1655919940000|2022-06-22 17:45:40|115.62|113.82|115.58|113.78|115.62|113.82|115.58|113.78|8
1655919950000|2022-06-22 17:45:50|115.61|113.81|115.63|113.83|115.63|113.83|115.61|113.81|3
1655919960000|2022-06-22 17:46:00|115.64|113.84|115.67|113.87|115.67|113.87|115.61|113.81|13
1655919970000|2022-06-22 17:46:10|115.66|113.86|115.68|113.88|115.68|113.88|115.63|113.83|11
1655919980000|2022-06-22 17:46:20|115.69|113.89|115.69|113.89|115.69|113.89|115.68|113.88|7
1655919990000|2022-06-22 17:46:30|115.68|113.88|115.67|113.87|115.68|113.88|115.65|113.85|13
1655920000000|2022-06-22 17:46:40|115.66|113.86|115.68|113.88|115.69|113.89|115.66|113.86|8
1655920010000|2022-06-22 17:46:50|115.64|113.84|115.68|113.88|115.69|113.89|115.64|113.84|7
1655920020000|2022-06-22 17:47:00|115.69|113.89|115.68|113.88|115.7|113.9|115.68|113.88|6
1655920030000|2022-06-22 17:47:10|115.69|113.89|115.69|113.89|115.69|113.89|115.68|113.88|3
1655920040000|2022-06-22 17:47:20|115.68|113.88|115.73|113.93|115.73|113.93|115.68|113.88|8
1655920050000|2022-06-22 17:47:30|115.76|113.96|115.94|114.14|115.94|114.14|115.76|113.96|12
1655920060000|2022-06-22 17:47:40|115.95|114.15|115.93|114.13|115.97|114.17|115.93|114.13|12
1655920070000|2022-06-22 17:47:50|115.92|114.12|115.98|114.18|115.98|114.18|115.92|114.12|9
1655920080000|2022-06-22 17:48:00|115.97|114.17|115.91|114.11|115.97|114.17|115.91|114.11|5
1655920090000|2022-06-22 17:48:10|115.92|114.12|115.97|114.17|115.97|114.17|115.92|114.12|8
1655920100000|2022-06-22 17:48:20|115.98|114.18|116.05|114.25|116.06|114.26|115.98|114.18|7
1655920110000|2022-06-22 17:48:30|116.03|114.23|116.03|114.23|116.04|114.24|116.01|114.21|7
1655920120000|2022-06-22 17:48:40|116.05|114.25|116.05|114.25|116.06|114.26|116.05|114.25|3
1655920130000|2022-06-22 17:48:50|116.06|114.26|116.08|114.28|116.08|114.28|116.01|114.21|8
1655920140000|2022-06-22 17:49:00|116.07|114.27|116.21|114.41|116.22|114.42|116.07|114.27|19
1655920150000|2022-06-22 17:49:10|116.2|114.4|116.27|114.47|116.31|114.51|116.2|114.4|21
1655920160000|2022-06-22 17:49:20|116.26|114.46|116.26|114.46|116.28|114.48|116.24|114.44|17
1655920170000|2022-06-22 17:49:30|116.27|114.47|116.24|114.44|116.27|114.47|116.23|114.43|14
1655920180000|2022-06-22 17:49:40|116.23|114.43|116.25|114.45|116.3|114.5|116.23|114.43|10
1655920190000|2022-06-22 17:49:50|116.24|114.44|116.26|114.46|116.27|114.47|116.24|114.44|8
1655920200000|2022-06-22 17:50:00|116.25|114.45|116.31|114.51|116.34|114.54|116.25|114.45|13
1655920210000|2022-06-22 17:50:10|116.29|114.49|116.3|114.5|116.31|114.51|116.26|114.46|13
1655920220000|2022-06-22 17:50:20|116.29|114.49|116.32|114.52|116.34|114.54|116.29|114.49|8
1655920230000|2022-06-22 17:50:30|116.31|114.51|116.26|114.46|116.31|114.51|116.26|114.46|14
1655920240000|2022-06-22 17:50:40|116.27|114.47|116.3|114.5|116.31|114.51|116.26|114.46|13
1655920250000|2022-06-22 17:50:50|116.29|114.49|116.29|114.49|116.3|114.5|116.29|114.49|9
1655920260000|2022-06-22 17:51:00|116.28|114.48|116.26|114.46|116.28|114.48|116.26|114.46|5
1655920270000|2022-06-22 17:51:10|116.25|114.45|116.24|114.44|116.25|114.45|116.24|114.44|6
1655920280000|2022-06-22 17:51:20|116.25|114.45|116.18|114.38|116.25|114.45|116.18|114.38|9
1655920290000|2022-06-22 17:51:30|116.23|114.43|116.17|114.37|116.23|114.43|116.16|114.36|8
1655920300000|2022-06-22 17:51:40|116.18|114.38|116.15|114.35|116.18|114.38|116.15|114.35|6
1655920310000|2022-06-22 17:51:50|116.16|114.36|116.19|114.39|116.19|114.39|116.16|114.36|5
1655920320000|2022-06-22 17:52:00|116.18|114.38|116.15|114.35|116.18|114.38|116.13|114.33|7
1655920330000|2022-06-22 17:52:10|116.14|114.34|116.14|114.34|116.15|114.35|116.12|114.32|9
1655920340000|2022-06-22 17:52:20|116.15|114.35|116.07|114.27|116.16|114.36|116.07|114.27|8
1655920350000|2022-06-22 17:52:30|116.06|114.26|116.15|114.35|116.15|114.35|116.06|114.26|9
1655920360000|2022-06-22 17:52:40|116.14|114.34|116.16|114.36|116.16|114.36|116.12|114.32|12
1655920370000|2022-06-22 17:52:50|116.15|114.35|116.14|114.34|116.15|114.35|116.12|114.32|5
1655920380000|2022-06-22 17:53:00|116.15|114.35|116.08|114.28|116.16|114.36|116.08|114.28|12
1655920390000|2022-06-22 17:53:10|116.07|114.27|115.96|114.16|116.08|114.28|115.96|114.16|11
1655920400000|2022-06-22 17:53:20|115.95|114.15|115.86|114.06|115.95|114.15|115.84|114.04|12
1655920410000|2022-06-22 17:53:30|115.87|114.07|115.86|114.06|115.9|114.1|115.84|114.04|14
1655920720000|2022-06-22 17:58:40|115.77|113.97|115.76|113.96|115.77|113.97|115.76|113.96|2
1655920730000|2022-06-22 17:58:50|115.75|113.95|115.75|113.95|115.77|113.97|115.75|113.95|5
1655920740000|2022-06-22 17:59:00|115.73|113.93|115.78|113.98|115.78|113.98|115.69|113.89|8
1655920750000|2022-06-22 17:59:10|115.77|113.97|115.78|113.98|115.78|113.98|115.76|113.96|4
1655920760000|2022-06-22 17:59:20|115.79|113.99|115.8|114|115.8|114|115.78|113.98|4
1655920770000|2022-06-22 17:59:30|115.81|114.01|115.79|113.99|115.81|114.01|115.79|113.99|5
1655920780000|2022-06-22 17:59:40|115.8|114|115.79|113.99|115.81|114.01|115.79|113.99|6
1655920800000|2022-06-22 18:00:00|115.8|114|115.76|113.96|115.81|114.01|115.76|113.96|6
1655920810000|2022-06-22 18:00:10|115.75|113.95|115.77|113.97|115.77|113.97|115.75|113.95|3
1655920820000|2022-06-22 18:00:20|115.78|113.98|115.81|114.01|115.82|114.02|115.78|113.98|6
1655920830000|2022-06-22 18:00:30|115.82|114.02|115.84|114.04|115.84|114.04|115.81|114.01|5
1655920950000|2022-06-22 18:02:30|115.85|114.05|115.84|114.04|115.87|114.07|115.84|114.04|6
1655920960000|2022-06-22 18:02:40|115.83|114.03|115.84|114.04|115.84|114.04|115.82|114.02|6
1655920970000|2022-06-22 18:02:50|115.83|114.03|115.85|114.05|115.85|114.05|115.83|114.03|5
1655920980000|2022-06-22 18:03:00|115.86|114.06|115.84|114.04|115.86|114.06|115.84|114.04|6
1655920990000|2022-06-22 18:03:10|115.85|114.05|115.77|113.97|115.85|114.05|115.77|113.97|5
1655921000000|2022-06-22 18:03:20|115.76|113.96|115.74|113.94|115.76|113.96|115.74|113.94|2
1655921010000|2022-06-22 18:03:30|115.75|113.95|115.78|113.98|115.78|113.98|115.75|113.95|8
1655921020000|2022-06-22 18:03:40|115.8|114|115.81|114.01|115.81|114.01|115.77|113.97|8
1655921030000|2022-06-22 18:03:50|115.8|114|115.81|114.01|115.81|114.01|115.8|114|2
1655921040000|2022-06-22 18:04:00|115.8|114|115.81|114.01|115.81|114.01|115.8|114|2
1655921060000|2022-06-22 18:04:20|115.82|114.02|115.84|114.04|115.84|114.04|115.75|113.95|13
1655921070000|2022-06-22 18:04:30|115.83|114.03|115.83|114.03|115.85|114.05|115.82|114.02|6
1655921080000|2022-06-22 18:04:40|115.82|114.02|115.74|113.94|115.83|114.03|115.74|113.94|6
1655921090000|2022-06-22 18:04:50|115.73|113.93|115.67|113.87|115.73|113.93|115.66|113.86|6
1655921100000|2022-06-22 18:05:00|115.71|113.91|115.7|113.9|115.72|113.92|115.67|113.87|12
1655921110000|2022-06-22 18:05:10|115.68|113.88|115.74|113.94|115.74|113.94|115.68|113.88|8
1655921120000|2022-06-22 18:05:20|115.73|113.93|115.73|113.93|115.74|113.94|115.73|113.93|3
1655921130000|2022-06-22 18:05:30|115.72|113.92|115.74|113.94|115.74|113.94|115.71|113.91|10
1655921140000|2022-06-22 18:05:40|115.73|113.93|115.84|114.04|115.86|114.06|115.73|113.93|12
1655921160000|2022-06-22 18:06:00|115.81|114.01|115.88|114.08|115.88|114.08|115.81|114.01|11
1655921170000|2022-06-22 18:06:10|115.89|114.09|115.86|114.06|115.91|114.11|115.85|114.05|15
1655921180000|2022-06-22 18:06:20|115.87|114.07|115.9|114.1|115.9|114.1|115.86|114.06|8
1655921190000|2022-06-22 18:06:30|115.89|114.09|115.95|114.15|115.96|114.16|115.89|114.09|9
1655921200000|2022-06-22 18:06:40|115.94|114.14|115.89|114.09|115.94|114.14|115.89|114.09|10
1655921210000|2022-06-22 18:06:50|115.88|114.08|115.87|114.07|115.88|114.08|115.84|114.04|10
1655921220000|2022-06-22 18:07:00|115.88|114.08|115.92|114.12|115.92|114.12|115.87|114.07|7
1655921230000|2022-06-22 18:07:10|115.93|114.13|115.92|114.12|115.93|114.13|115.92|114.12|4
1655921240000|2022-06-22 18:07:20|115.9|114.1|115.9|114.1|115.9|114.1|115.9|114.1|1
1655921250000|2022-06-22 18:07:30|115.91|114.11|115.87|114.07|115.91|114.11|115.87|114.07|9
1655921260000|2022-06-22 18:07:40|115.86|114.06|115.82|114.02|115.86|114.06|115.8|114|13
1655921270000|2022-06-22 18:07:50|115.81|114.01|115.8|114|115.82|114.02|115.8|114|8
1655921280000|2022-06-22 18:08:00|115.78|113.98|115.88|114.08|115.88|114.08|115.77|113.97|10
1655921290000|2022-06-22 18:08:10|115.89|114.09|115.88|114.08|115.9|114.1|115.88|114.08|6
1655921300000|2022-06-22 18:08:20|115.89|114.09|115.94|114.14|115.94|114.14|115.89|114.09|7
1655921310000|2022-06-22 18:08:30|115.93|114.13|115.93|114.13|115.94|114.14|115.92|114.12|11
1655921320000|2022-06-22 18:08:40|115.94|114.14|115.96|114.16|115.96|114.16|115.93|114.13|5
1655921330000|2022-06-22 18:08:50|116.04|114.24|116.07|114.27|116.07|114.27|116.04|114.24|7
1655921340000|2022-06-22 18:09:00|116.08|114.28|116.09|114.29|116.14|114.34|116.05|114.25|15
1655921350000|2022-06-22 18:09:10|116.07|114.27|116.14|114.34|116.14|114.34|116.07|114.27|14
1655921360000|2022-06-22 18:09:20|116.13|114.33|116.12|114.32|116.14|114.34|116.12|114.32|4
1655921370000|2022-06-22 18:09:30|116.11|114.31|116.03|114.23|116.11|114.31|115.99|114.19|13
1655921380000|2022-06-22 18:09:40|116.02|114.22|116.05|114.25|116.05|114.25|116.02|114.22|4
1655921390000|2022-06-22 18:09:50|116.07|114.27|116.13|114.33|116.14|114.34|116.07|114.27|7
1655921400000|2022-06-22 18:10:00|116.12|114.32|116.07|114.27|116.12|114.32|116.04|114.24|19
1655921410000|2022-06-22 18:10:10|116.08|114.28|116.11|114.31|116.11|114.31|116.07|114.27|10
1655921420000|2022-06-22 18:10:20|116.12|114.32|116.13|114.33|116.14|114.34|116.12|114.32|6
1655921430000|2022-06-22 18:10:30|116.14|114.34|116.12|114.32|116.14|114.34|116.12|114.32|3
1655921440000|2022-06-22 18:10:40|116.11|114.31|116.12|114.32|116.12|114.32|116.11|114.31|2
1655921450000|2022-06-22 18:10:50|116.11|114.31|116.12|114.32|116.12|114.32|116.11|114.31|2
1655921460000|2022-06-22 18:11:00|116.11|114.31|116.12|114.32|116.13|114.33|116.11|114.31|6
1655921470000|2022-06-22 18:11:10|116.11|114.31|116.07|114.27|116.12|114.32|116.07|114.27|8
1655921480000|2022-06-22 18:11:20|116.08|114.28|116.06|114.26|116.08|114.28|116.05|114.25|12
1655921490000|2022-06-22 18:11:30|116.07|114.27|116.13|114.33|116.13|114.33|116.07|114.27|5
1655921500000|2022-06-22 18:11:40|116.12|114.32|116.07|114.27|116.12|114.32|116.07|114.27|9
1655921510000|2022-06-22 18:11:50|116.08|114.28|116.12|114.32|116.12|114.32|116.08|114.28|5
1655921520000|2022-06-22 18:12:00|116.13|114.33|116.13|114.33|116.14|114.34|116.12|114.32|5
1655921530000|2022-06-22 18:12:10|116.12|114.32|116.13|114.33|116.13|114.33|116.12|114.32|4
1655921540000|2022-06-22 18:12:20|116.14|114.34|116.23|114.43|116.23|114.43|116.14|114.34|7
1655921550000|2022-06-22 18:12:30|116.22|114.42|116.17|114.37|116.23|114.43|116.17|114.37|5
1655921560000|2022-06-22 18:12:40|116.18|114.38|116.19|114.39|116.22|114.42|116.18|114.38|8
1655921570000|2022-06-22 18:12:50|116.2|114.4|116.26|114.46|116.26|114.46|116.19|114.39|4
1655921580000|2022-06-22 18:13:00|116.27|114.47|116.27|114.47|116.27|114.47|116.26|114.46|3
1655921600000|2022-06-22 18:13:20|116.28|114.48|116.32|114.52|116.35|114.55|116.27|114.47|14
1655921610000|2022-06-22 18:13:30|116.33|114.53|116.37|114.57|116.37|114.57|116.32|114.52|8
1655921620000|2022-06-22 18:13:40|116.38|114.58|116.4|114.6|116.41|114.61|116.37|114.57|7
1655921630000|2022-06-22 18:13:50|116.39|114.59|116.39|114.59|116.4|114.6|116.39|114.59|3
1655921650000|2022-06-22 18:14:10|116.38|114.58|116.36|114.56|116.38|114.58|116.35|114.55|7
1655921660000|2022-06-22 18:14:20|116.35|114.55|116.34|114.54|116.36|114.56|116.34|114.54|6
1655921670000|2022-06-22 18:14:30|116.35|114.55|116.37|114.57|116.37|114.57|116.35|114.55|3
1655921680000|2022-06-22 18:14:40|116.36|114.56|116.36|114.56|116.36|114.56|116.36|114.56|1
1655921690000|2022-06-22 18:14:50|116.37|114.57|116.34|114.54|116.37|114.57|116.32|114.52|4
1655921700000|2022-06-22 18:15:00|116.35|114.55|116.32|114.52|116.37|114.57|116.32|114.52|8
1655921710000|2022-06-22 18:15:10|116.33|114.53|116.33|114.53|116.34|114.54|116.33|114.53|3
1655921720000|2022-06-22 18:15:20|116.34|114.54|116.37|114.57|116.37|114.57|116.34|114.54|4
1655921730000|2022-06-22 18:15:30|116.35|114.55|116.36|114.56|116.36|114.56|116.34|114.54|4
1655921740000|2022-06-22 18:15:40|116.37|114.57|116.35|114.55|116.37|114.57|116.34|114.54|7
1655921750000|2022-06-22 18:15:50|116.36|114.56|116.38|114.58|116.39|114.59|116.36|114.56|5
1655921760000|2022-06-22 18:16:00|116.37|114.57|116.37|114.57|116.37|114.57|116.34|114.54|7
1655921770000|2022-06-22 18:16:10|116.36|114.56|116.32|114.52|116.37|114.57|116.32|114.52|6
1655921780000|2022-06-22 18:16:20|116.33|114.53|116.34|114.54|116.35|114.55|116.32|114.52|10
1655921790000|2022-06-22 18:16:30|116.35|114.55|116.38|114.58|116.38|114.58|116.34|114.54|7
1655921800000|2022-06-22 18:16:40|116.37|114.57|116.42|114.62|116.43|114.63|116.36|114.56|10
1655921810000|2022-06-22 18:16:50|116.43|114.63|116.42|114.62|116.43|114.63|116.42|114.62|4
1655921820000|2022-06-22 18:17:00|116.41|114.61|116.41|114.61|116.42|114.62|116.41|114.61|5
1655921830000|2022-06-22 18:17:10|116.42|114.62|116.42|114.62|116.43|114.63|116.41|114.61|5
1655921840000|2022-06-22 18:17:20|116.41|114.61|116.42|114.62|116.43|114.63|116.4|114.6|12
1655921850000|2022-06-22 18:17:30|116.41|114.61|116.41|114.61|116.41|114.61|116.41|114.61|1
1655921860000|2022-06-22 18:17:40|116.42|114.62|116.41|114.61|116.42|114.62|116.41|114.61|2
1655921870000|2022-06-22 18:17:50|116.42|114.62|116.41|114.61|116.42|114.62|116.41|114.61|2
1655921880000|2022-06-22 18:18:00|116.36|114.56|116.39|114.59|116.4|114.6|116.35|114.55|12
1655921890000|2022-06-22 18:18:10|116.38|114.58|116.37|114.57|116.39|114.59|116.37|114.57|4
1655921900000|2022-06-22 18:18:20|116.35|114.55|116.31|114.51|116.35|114.55|116.29|114.49|12
1655921910000|2022-06-22 18:18:30|116.3|114.5|116.3|114.5|116.31|114.51|116.29|114.49|11
1655921920000|2022-06-22 18:18:40|116.29|114.49|116.3|114.5|116.3|114.5|116.29|114.49|4
1655921930000|2022-06-22 18:18:50|116.29|114.49|116.3|114.5|116.3|114.5|116.29|114.49|10
1655921940000|2022-06-22 18:19:00|116.29|114.49|116.28|114.48|116.3|114.5|116.28|114.48|6
1655921960000|2022-06-22 18:19:20|116.29|114.49|116.28|114.48|116.29|114.49|116.28|114.48|2
1655921970000|2022-06-22 18:19:30|116.25|114.45|116.19|114.39|116.25|114.45|116.17|114.37|12
1655921980000|2022-06-22 18:19:40|116.2|114.4|116.23|114.43|116.25|114.45|116.19|114.39|12
1655921990000|2022-06-22 18:19:50|116.22|114.42|116.31|114.51|116.33|114.53|116.21|114.41|16
1655922000000|2022-06-22 18:20:00|116.3|114.5|116.3|114.5|116.32|114.52|116.29|114.49|9
1655922010000|2022-06-22 18:20:10|116.29|114.49|116.26|114.46|116.32|114.52|116.26|114.46|11
1655922020000|2022-06-22 18:20:20|116.27|114.47|116.21|114.41|116.27|114.47|116.2|114.4|6
1655922030000|2022-06-22 18:20:30|116.22|114.42|116.24|114.44|116.24|114.44|116.21|114.41|6
1655922040000|2022-06-22 18:20:40|116.25|114.45|116.26|114.46|116.27|114.47|116.25|114.45|4
1655922050000|2022-06-22 18:20:50|116.27|114.47|116.28|114.48|116.28|114.48|116.26|114.46|6
1655922060000|2022-06-22 18:21:00|116.27|114.47|116.27|114.47|116.27|114.47|116.23|114.43|15
1655922070000|2022-06-22 18:21:10|116.26|114.46|116.29|114.49|116.29|114.49|116.24|114.44|11
1655922080000|2022-06-22 18:21:20|116.3|114.5|116.3|114.5|116.3|114.5|116.3|114.5|1
1655922090000|2022-06-22 18:21:30|116.27|114.47|116.11|114.31|116.27|114.47|116.11|114.31|9
1655922100000|2022-06-22 18:21:40|116.1|114.3|116.12|114.32|116.13|114.33|116.04|114.24|14
1655922110000|2022-06-22 18:21:50|116.11|114.31|116.18|114.38|116.2|114.4|116.11|114.31|11
1655922120000|2022-06-22 18:22:00|116.17|114.37|116.15|114.35|116.18|114.38|116.14|114.34|12
1655922130000|2022-06-22 18:22:10|116.14|114.34|116.13|114.33|116.15|114.35|116.13|114.33|8
1655922140000|2022-06-22 18:22:20|116.08|114.28|116.1|114.3|116.1|114.3|116.08|114.28|7
1655922150000|2022-06-22 18:22:30|116.12|114.32|116.22|114.42|116.23|114.43|116.12|114.32|11
1655922160000|2022-06-22 18:22:40|116.19|114.39|116.22|114.42|116.22|114.42|116.19|114.39|4
1655922170000|2022-06-22 18:22:50|116.25|114.45|116.28|114.48|116.29|114.49|116.25|114.45|5
1655922180000|2022-06-22 18:23:00|116.29|114.49|116.29|114.49|116.29|114.49|116.28|114.48|3
1655922190000|2022-06-22 18:23:10|116.28|114.48|116.29|114.49|116.29|114.49|116.26|114.46|5
1655922200000|2022-06-22 18:23:20|116.28|114.48|116.28|114.48|116.28|114.48|116.26|114.46|11
1655922210000|2022-06-22 18:23:30|116.27|114.47|116.28|114.48|116.29|114.49|116.27|114.47|6
1655922220000|2022-06-22 18:23:40|116.29|114.49|116.28|114.48|116.3|114.5|116.28|114.48|4
1655922230000|2022-06-22 18:23:50|116.29|114.49|116.29|114.49|116.29|114.49|116.28|114.48|3
1655922240000|2022-06-22 18:24:00|116.3|114.5|116.35|114.55|116.35|114.55|116.3|114.5|5
1655922250000|2022-06-22 18:24:10|116.36|114.56|116.33|114.53|116.36|114.56|116.31|114.51|14
1655922260000|2022-06-22 18:24:20|116.34|114.54|116.34|114.54|116.35|114.55|116.34|114.54|3
1655922270000|2022-06-22 18:24:30|116.35|114.55|116.39|114.59|116.41|114.61|116.35|114.55|8
1655922280000|2022-06-22 18:24:40|116.38|114.58|116.36|114.56|116.38|114.58|116.36|114.56|5
1655922290000|2022-06-22 18:24:50|116.35|114.55|116.36|114.56|116.36|114.56|116.35|114.55|2
1655922300000|2022-06-22 18:25:00|116.35|114.55|116.43|114.63|116.44|114.64|116.35|114.55|6
1655922310000|2022-06-22 18:25:10|116.44|114.64|116.44|114.64|116.45|114.65|116.43|114.63|9
1655922320000|2022-06-22 18:25:20|116.43|114.63|116.42|114.62|116.43|114.63|116.41|114.61|4
1655922340000|2022-06-22 18:25:40|116.41|114.61|116.4|114.6|116.42|114.62|116.4|114.6|4
1655922350000|2022-06-22 18:25:50|116.41|114.61|116.4|114.6|116.41|114.61|116.4|114.6|2
1655922360000|2022-06-22 18:26:00|116.39|114.59|116.27|114.47|116.39|114.59|116.27|114.47|11
1655922370000|2022-06-22 18:26:10|116.26|114.46|116.27|114.47|116.27|114.47|116.25|114.45|4
1655922380000|2022-06-22 18:26:20|116.28|114.48|116.24|114.44|116.33|114.53|116.24|114.44|21
1655922390000|2022-06-22 18:26:30|116.25|114.45|116.26|114.46|116.27|114.47|116.23|114.43|10
1655922400000|2022-06-22 18:26:40|116.31|114.51|116.33|114.53|116.33|114.53|116.31|114.51|5
1655922410000|2022-06-22 18:26:50|116.32|114.52|116.26|114.46|116.33|114.53|116.25|114.45|18
1655922420000|2022-06-22 18:27:00|116.27|114.47|116.23|114.43|116.27|114.47|116.23|114.43|11
1655922430000|2022-06-22 18:27:10|116.2|114.4|116.17|114.37|116.2|114.4|116.17|114.37|5
1655922440000|2022-06-22 18:27:20|116.18|114.38|116.16|114.36|116.18|114.38|116.16|114.36|3
1655922450000|2022-06-22 18:27:30|116.17|114.37|116.24|114.44|116.24|114.44|116.16|114.36|15
1655922460000|2022-06-22 18:27:40|116.25|114.45|116.22|114.42|116.25|114.45|116.21|114.41|14
1655922470000|2022-06-22 18:27:50|116.23|114.43|116.22|114.42|116.23|114.43|116.22|114.42|8
1655922480000|2022-06-22 18:28:00|116.24|114.44|116.22|114.42|116.25|114.45|116.21|114.41|12
1655922490000|2022-06-22 18:28:10|116.23|114.43|116.22|114.42|116.23|114.43|116.22|114.42|6
1655922500000|2022-06-22 18:28:20|116.23|114.43|116.22|114.42|116.24|114.44|116.21|114.41|10
1655922510000|2022-06-22 18:28:30|116.21|114.41|116.22|114.42|116.23|114.43|116.21|114.41|4
1655922520000|2022-06-22 18:28:40|116.21|114.41|116.21|114.41|116.21|114.41|116.21|114.41|1
1655922530000|2022-06-22 18:28:50|116.22|114.42|116.13|114.33|116.22|114.42|116.12|114.32|9
1655922540000|2022-06-22 18:29:00|116.11|114.31|116.09|114.29|116.13|114.33|116.09|114.29|11
1655922550000|2022-06-22 18:29:10|116.1|114.3|116.01|114.21|116.1|114.3|116.01|114.21|15
1655922560000|2022-06-22 18:29:20|116.02|114.22|116.02|114.22|116.02|114.22|116.01|114.21|3
1655922570000|2022-06-22 18:29:30|116.01|114.21|115.99|114.19|116.01|114.21|115.96|114.16|13
1655922580000|2022-06-22 18:29:40|115.97|114.17|116.01|114.21|116.01|114.21|115.97|114.17|12
1655922590000|2022-06-22 18:29:50|116|114.2|116.01|114.21|116.01|114.21|116|114.2|4
1655922600000|2022-06-22 18:30:00|116|114.2|115.99|114.19|116.06|114.26|115.99|114.19|15
1655922610000|2022-06-22 18:30:10|116|114.2|115.84|114.04|116|114.2|115.82|114.02|14
1655922620000|2022-06-22 18:30:20|115.86|114.06|115.93|114.13|115.93|114.13|115.85|114.05|9
1655922630000|2022-06-22 18:30:30|115.95|114.15|116.07|114.27|116.1|114.3|115.95|114.15|17
1655922640000|2022-06-22 18:30:40|116.06|114.26|116.08|114.28|116.11|114.31|116.04|114.24|19
1655922650000|2022-06-22 18:30:50|116.09|114.29|116.08|114.28|116.1|114.3|116.08|114.28|5
1655922660000|2022-06-22 18:31:00|116.09|114.29|116.06|114.26|116.09|114.29|116.05|114.25|8
1655922670000|2022-06-22 18:31:10|116.07|114.27|116.05|114.25|116.07|114.27|116.05|114.25|3
1655922680000|2022-06-22 18:31:20|116.04|114.24|116.04|114.24|116.04|114.24|116.02|114.22|7
1655922690000|2022-06-22 18:31:30|116.03|114.23|115.95|114.15|116.03|114.23|115.95|114.15|8
1655922700000|2022-06-22 18:31:40|115.93|114.13|116|114.2|116|114.2|115.93|114.13|8
1655922710000|2022-06-22 18:31:50|115.99|114.19|116.03|114.23|116.05|114.25|115.98|114.18|8
1655922720000|2022-06-22 18:32:00|116.02|114.22|116.04|114.24|116.05|114.25|116.01|114.21|6
1655922730000|2022-06-22 18:32:10|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1655922740000|2022-06-22 18:32:20|116.04|114.24|116.12|114.32|116.14|114.34|116.04|114.24|8
1655922750000|2022-06-22 18:32:30|116.11|114.31|116.04|114.24|116.11|114.31|116.04|114.24|8
1655922760000|2022-06-22 18:32:40|116.03|114.23|116.11|114.31|116.11|114.31|116.03|114.23|11
1655922770000|2022-06-22 18:32:50|116.12|114.32|116.11|114.31|116.13|114.33|116.1|114.3|8
1655922780000|2022-06-22 18:33:00|116.1|114.3|116.1|114.3|116.11|114.31|116.1|114.3|3
1655922790000|2022-06-22 18:33:10|116.11|114.31|116.11|114.31|116.12|114.32|116.1|114.3|8
1655922800000|2022-06-22 18:33:20|116.1|114.3|116.12|114.32|116.12|114.32|116.1|114.3|3
1655922810000|2022-06-22 18:33:30|116.11|114.31|116.11|114.31|116.11|114.31|116.11|114.31|1
1655922820000|2022-06-22 18:33:40|116.1|114.3|116.12|114.32|116.13|114.33|116.1|114.3|4
1655922830000|2022-06-22 18:33:50|116.13|114.33|116.23|114.43|116.24|114.44|116.13|114.33|14
1655922840000|2022-06-22 18:34:00|116.22|114.42|116.28|114.48|116.28|114.48|116.22|114.42|7
1655922850000|2022-06-22 18:34:10|116.34|114.54|116.33|114.53|116.38|114.58|116.32|114.52|7
1655922860000|2022-06-22 18:34:20|116.34|114.54|116.34|114.54|116.36|114.56|116.32|114.52|13
1655922870000|2022-06-22 18:34:30|116.33|114.53|116.3|114.5|116.33|114.53|116.29|114.49|4
1655922880000|2022-06-22 18:34:40|116.31|114.51|116.33|114.53|116.33|114.53|116.29|114.49|8
1655922890000|2022-06-22 18:34:50|116.32|114.52|116.38|114.58|116.38|114.58|116.32|114.52|5
1655922900000|2022-06-22 18:35:00|116.39|114.59|116.4|114.6|116.4|114.6|116.37|114.57|6
1655922910000|2022-06-22 18:35:10|116.41|114.61|116.47|114.67|116.48|114.68|116.37|114.57|12
1655922920000|2022-06-22 18:35:20|116.46|114.66|116.45|114.65|116.47|114.67|116.45|114.65|8
1655922930000|2022-06-22 18:35:30|116.44|114.64|116.45|114.65|116.45|114.65|116.42|114.62|8
1655922940000|2022-06-22 18:35:40|116.42|114.62|116.46|114.66|116.46|114.66|116.42|114.62|6
1655922950000|2022-06-22 18:35:50|116.45|114.65|116.44|114.64|116.45|114.65|116.44|114.64|2
1655922960000|2022-06-22 18:36:00|116.45|114.65|116.43|114.63|116.46|114.66|116.43|114.63|4
1655922970000|2022-06-22 18:36:10|116.42|114.62|116.42|114.62|116.43|114.63|116.42|114.62|5
1655922980000|2022-06-22 18:36:20|116.41|114.61|116.41|114.61|116.41|114.61|116.33|114.53|20
1655922990000|2022-06-22 18:36:30|116.4|114.6|116.41|114.61|116.42|114.62|116.4|114.6|4
1655923000000|2022-06-22 18:36:40|116.42|114.62|116.42|114.62|116.44|114.64|116.42|114.62|5
1655923020000|2022-06-22 18:37:00|116.41|114.61|116.34|114.54|116.41|114.61|116.34|114.54|11
1655923030000|2022-06-22 18:37:10|116.33|114.53|116.33|114.53|116.34|114.54|116.33|114.53|3
1655923040000|2022-06-22 18:37:20|116.34|114.54|116.47|114.67|116.47|114.67|116.34|114.54|14
1655923050000|2022-06-22 18:37:30|116.48|114.68|116.45|114.65|116.48|114.68|116.45|114.65|4
1655923060000|2022-06-22 18:37:40|116.44|114.64|116.43|114.63|116.44|114.64|116.43|114.63|2
1655923070000|2022-06-22 18:37:50|116.42|114.62|116.37|114.57|116.42|114.62|116.36|114.56|10
1655923080000|2022-06-22 18:38:00|116.38|114.58|116.41|114.61|116.42|114.62|116.37|114.57|11
1655923090000|2022-06-22 18:38:10|116.4|114.6|116.36|114.56|116.4|114.6|116.35|114.55|5
1655923100000|2022-06-22 18:38:20|116.35|114.55|116.43|114.63|116.43|114.63|116.34|114.54|13
1655923120000|2022-06-22 18:38:40|116.44|114.64|116.47|114.67|116.48|114.68|116.44|114.64|10
1655923130000|2022-06-22 18:38:50|116.46|114.66|116.41|114.61|116.47|114.67|116.41|114.61|9
1655923140000|2022-06-22 18:39:00|116.43|114.63|116.42|114.62|116.44|114.64|116.41|114.61|12
1655923150000|2022-06-22 18:39:10|116.41|114.61|116.44|114.64|116.44|114.64|116.41|114.61|4
1655923160000|2022-06-22 18:39:20|116.43|114.63|116.44|114.64|116.44|114.64|116.43|114.63|2
1655923170000|2022-06-22 18:39:30|116.43|114.63|116.45|114.65|116.45|114.65|116.42|114.62|5
1655923180000|2022-06-22 18:39:40|116.46|114.66|116.43|114.63|116.46|114.66|116.43|114.63|4
1655923190000|2022-06-22 18:39:50|116.44|114.64|116.46|114.66|116.46|114.66|116.44|114.64|5
1655923200000|2022-06-22 18:40:00|116.44|114.64|116.43|114.63|116.44|114.64|116.43|114.63|2
1655923210000|2022-06-22 18:40:10|116.42|114.62|116.43|114.63|116.43|114.63|116.41|114.61|8
1655923220000|2022-06-22 18:40:20|116.42|114.62|116.36|114.56|116.44|114.64|116.36|114.56|6
1655923230000|2022-06-22 18:40:30|116.37|114.57|116.46|114.66|116.47|114.67|116.37|114.57|10
1655923240000|2022-06-22 18:40:40|116.45|114.65|116.46|114.66|116.46|114.66|116.45|114.65|4
1655923250000|2022-06-22 18:40:50|116.47|114.67|116.48|114.68|116.53|114.73|116.47|114.67|14
1655923260000|2022-06-22 18:41:00|116.46|114.66|116.46|114.66|116.48|114.68|116.46|114.66|5
1655923270000|2022-06-22 18:41:10|116.45|114.65|116.41|114.61|116.45|114.65|116.41|114.61|6
1655923280000|2022-06-22 18:41:20|116.4|114.6|116.33|114.53|116.4|114.6|116.32|114.52|10
1655923290000|2022-06-22 18:41:30|116.32|114.52|116.27|114.47|116.33|114.53|116.27|114.47|7
1655923300000|2022-06-22 18:41:40|116.26|114.46|116.34|114.54|116.34|114.54|116.23|114.43|13
1655923310000|2022-06-22 18:41:50|116.35|114.55|116.36|114.56|116.37|114.57|116.32|114.52|9
1655923320000|2022-06-22 18:42:00|116.35|114.55|116.3|114.5|116.35|114.55|116.3|114.5|10
1655923330000|2022-06-22 18:42:10|116.31|114.51|116.32|114.52|116.33|114.53|116.3|114.5|10
1655923340000|2022-06-22 18:42:20|116.31|114.51|116.41|114.61|116.41|114.61|116.31|114.51|9
1655923350000|2022-06-22 18:42:30|116.42|114.62|116.43|114.63|116.47|114.67|116.42|114.62|8
1655923360000|2022-06-22 18:42:40|116.41|114.61|116.4|114.6|116.41|114.61|116.39|114.59|4
1655923370000|2022-06-22 18:42:50|116.39|114.59|116.34|114.54|116.39|114.59|116.33|114.53|12
1655923380000|2022-06-22 18:43:00|116.33|114.53|116.35|114.55|116.35|114.55|116.31|114.51|7
1655923390000|2022-06-22 18:43:10|116.34|114.54|116.35|114.55|116.35|114.55|116.34|114.54|4
1655923400000|2022-06-22 18:43:20|116.34|114.54|116.32|114.52|116.35|114.55|116.32|114.52|5
1655923410000|2022-06-22 18:43:30|116.33|114.53|116.34|114.54|116.34|114.54|116.31|114.51|7
1655923420000|2022-06-22 18:43:40|116.36|114.56|116.42|114.62|116.43|114.63|116.36|114.56|7
1655923430000|2022-06-22 18:43:50|116.41|114.61|116.39|114.59|116.41|114.61|116.39|114.59|3
1655923440000|2022-06-22 18:44:00|116.4|114.6|116.4|114.6|116.41|114.61|116.4|114.6|3
1655923450000|2022-06-22 18:44:10|116.41|114.61|116.4|114.6|116.42|114.62|116.39|114.59|7
1655923460000|2022-06-22 18:44:20|116.41|114.61|116.45|114.65|116.45|114.65|116.41|114.61|4
1655923470000|2022-06-22 18:44:30|116.44|114.64|116.42|114.62|116.44|114.64|116.41|114.61|6
1655923480000|2022-06-22 18:44:40|116.43|114.63|116.46|114.66|116.46|114.66|116.43|114.63|6
1655923490000|2022-06-22 18:44:50|116.45|114.65|116.42|114.62|116.45|114.65|116.42|114.62|4
1655923500000|2022-06-22 18:45:00|116.43|114.63|116.41|114.61|116.43|114.63|116.4|114.6|9
1655923510000|2022-06-22 18:45:10|116.42|114.62|116.42|114.62|116.43|114.63|116.42|114.62|3
1655923520000|2022-06-22 18:45:20|116.47|114.67|116.47|114.67|116.47|114.67|116.46|114.66|5
1655923530000|2022-06-22 18:45:30|116.46|114.66|116.46|114.66|116.47|114.67|116.46|114.66|3
1655923540000|2022-06-22 18:45:40|116.47|114.67|116.48|114.68|116.48|114.68|116.47|114.67|2
1655923560000|2022-06-22 18:46:00|116.49|114.69|116.48|114.68|116.49|114.69|116.48|114.68|2
1655923580000|2022-06-22 18:46:20|116.47|114.67|116.48|114.68|116.48|114.68|116.47|114.67|4
1655923590000|2022-06-22 18:46:30|116.49|114.69|116.48|114.68|116.51|114.71|116.48|114.68|7
1655923600000|2022-06-22 18:46:40|116.49|114.69|116.48|114.68|116.5|114.7|116.48|114.68|8
1655923610000|2022-06-22 18:46:50|116.49|114.69|116.52|114.72|116.55|114.75|116.49|114.69|7
1655923620000|2022-06-22 18:47:00|116.51|114.71|116.51|114.71|116.52|114.72|116.51|114.71|3
1655923630000|2022-06-22 18:47:10|116.49|114.69|116.48|114.68|116.51|114.71|116.48|114.68|12
1655923640000|2022-06-22 18:47:20|116.49|114.69|116.47|114.67|116.49|114.69|116.47|114.67|9
1655923650000|2022-06-22 18:47:30|116.43|114.63|116.42|114.62|116.43|114.63|116.4|114.6|9
1655923660000|2022-06-22 18:47:40|116.38|114.58|116.37|114.57|116.38|114.58|116.37|114.57|4
1655923670000|2022-06-22 18:47:50|116.35|114.55|116.38|114.58|116.38|114.58|116.35|114.55|4
1655923680000|2022-06-22 18:48:00|116.39|114.59|116.37|114.57|116.39|114.59|116.37|114.57|5
1655923690000|2022-06-22 18:48:10|116.38|114.58|116.43|114.63|116.43|114.63|116.38|114.58|4
1655923700000|2022-06-22 18:48:20|116.4|114.6|116.36|114.56|116.4|114.6|116.36|114.56|3
1655923710000|2022-06-22 18:48:30|116.35|114.55|116.42|114.62|116.42|114.62|116.3|114.5|13
1655923720000|2022-06-22 18:48:40|116.43|114.63|116.38|114.58|116.44|114.64|116.37|114.57|8
1655923730000|2022-06-22 18:48:50|116.37|114.57|116.36|114.56|116.38|114.58|116.36|114.56|6
1655923740000|2022-06-22 18:49:00|116.34|114.54|116.34|114.54|116.35|114.55|116.34|114.54|3
1655923750000|2022-06-22 18:49:10|116.33|114.53|116.35|114.55|116.35|114.55|116.33|114.53|9
1655923760000|2022-06-22 18:49:20|116.37|114.57|116.33|114.53|116.38|114.58|116.33|114.53|5
1655923770000|2022-06-22 18:49:30|116.34|114.54|116.38|114.58|116.38|114.58|116.34|114.54|5
1655923780000|2022-06-22 18:49:40|116.39|114.59|116.4|114.6|116.4|114.6|116.39|114.59|2
1655923790000|2022-06-22 18:49:50|116.39|114.59|116.37|114.57|116.39|114.59|116.37|114.57|3
1655923800000|2022-06-22 18:50:00|116.36|114.56|116.37|114.57|116.37|114.57|116.35|114.55|4
1655923810000|2022-06-22 18:50:10|116.38|114.58|116.34|114.54|116.38|114.58|116.34|114.54|6
1655923820000|2022-06-22 18:50:20|116.33|114.53|116.31|114.51|116.34|114.54|116.31|114.51|7
1655923830000|2022-06-22 18:50:30|116.3|114.5|116.32|114.52|116.32|114.52|116.3|114.5|3
1655923840000|2022-06-22 18:50:40|116.31|114.51|116.31|114.51|116.32|114.52|116.31|114.51|5
1655923850000|2022-06-22 18:50:50|116.3|114.5|116.25|114.45|116.3|114.5|116.25|114.45|7
1655923860000|2022-06-22 18:51:00|116.24|114.44|116.09|114.29|116.24|114.44|116.07|114.27|11
1655923870000|2022-06-22 18:51:10|116.08|114.28|116.09|114.29|116.09|114.29|116.08|114.28|4
1655923880000|2022-06-22 18:51:20|116.08|114.28|116.03|114.23|116.16|114.36|115.95|114.15|24
1655923890000|2022-06-22 18:51:30|116.05|114.25|116.04|114.24|116.05|114.25|116|114.2|17
1655923900000|2022-06-22 18:51:40|116.05|114.25|115.98|114.18|116.05|114.25|115.98|114.18|7
1655923910000|2022-06-22 18:51:50|115.99|114.19|116.02|114.22|116.03|114.23|115.99|114.19|8
1655923920000|2022-06-22 18:52:00|116.01|114.21|116.03|114.23|116.04|114.24|116|114.2|9
1655923930000|2022-06-22 18:52:10|116.04|114.24|116|114.2|116.04|114.24|116|114.2|4
1655923940000|2022-06-22 18:52:20|116.01|114.21|116.04|114.24|116.06|114.26|116.01|114.21|8
1655923950000|2022-06-22 18:52:30|116.05|114.25|116|114.2|116.05|114.25|115.98|114.18|8
1655923960000|2022-06-22 18:52:40|116.01|114.21|116.03|114.23|116.03|114.23|116.01|114.21|5
1655923970000|2022-06-22 18:52:50|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1655923980000|2022-06-22 18:53:00|116.04|114.24|116.01|114.21|116.04|114.24|116.01|114.21|6
1655923990000|2022-06-22 18:53:10|115.97|114.17|115.9|114.1|115.98|114.18|115.89|114.09|8
1655924000000|2022-06-22 18:53:20|115.92|114.12|115.85|114.05|115.92|114.12|115.85|114.05|9
1655924010000|2022-06-22 18:53:30|115.84|114.04|115.9|114.1|115.9|114.1|115.84|114.04|5
1655924020000|2022-06-22 18:53:40|115.89|114.09|115.88|114.08|115.89|114.09|115.87|114.07|5
1655924030000|2022-06-22 18:53:50|115.89|114.09|115.91|114.11|115.91|114.11|115.87|114.07|8
1655924040000|2022-06-22 18:54:00|115.9|114.1|115.89|114.09|115.91|114.11|115.89|114.09|6
1655924050000|2022-06-22 18:54:10|115.87|114.07|115.87|114.07|115.88|114.08|115.87|114.07|5
1655924060000|2022-06-22 18:54:20|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1655924070000|2022-06-22 18:54:30|115.89|114.09|115.95|114.15|115.95|114.15|115.89|114.09|5
1655924080000|2022-06-22 18:54:40|115.94|114.14|115.91|114.11|115.94|114.14|115.91|114.11|4
1655924090000|2022-06-22 18:54:50|115.9|114.1|115.93|114.13|115.93|114.13|115.89|114.09|5
1655924100000|2022-06-22 18:55:00|115.94|114.14|116.05|114.25|116.05|114.25|115.94|114.14|7
1655924110000|2022-06-22 18:55:10|116.04|114.24|116.03|114.23|116.05|114.25|116.01|114.21|8
1655924120000|2022-06-22 18:55:20|116.04|114.24|116.04|114.24|116.04|114.24|116.03|114.23|15
1655924130000|2022-06-22 18:55:30|116.03|114.23|116.04|114.24|116.05|114.25|116.03|114.23|4
1655924150000|2022-06-22 18:55:50|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1655924160000|2022-06-22 18:56:00|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|2
1655924170000|2022-06-22 18:56:10|116.06|114.26|116.11|114.31|116.11|114.31|116.06|114.26|7
1655924180000|2022-06-22 18:56:20|116.09|114.29|116.08|114.28|116.09|114.29|116.08|114.28|2
1655924190000|2022-06-22 18:56:30|116.07|114.27|116.04|114.24|116.07|114.27|116.04|114.24|3
1655924200000|2022-06-22 18:56:40|116.05|114.25|116.04|114.24|116.05|114.25|116.04|114.24|4
1655924210000|2022-06-22 18:56:50|116.05|114.25|116.04|114.24|116.06|114.26|116.03|114.23|8
1655924220000|2022-06-22 18:57:00|116.05|114.25|116.06|114.26|116.06|114.26|116.03|114.23|8
1655924230000|2022-06-22 18:57:10|116.08|114.28|116.07|114.27|116.09|114.29|116.07|114.27|3
1655924240000|2022-06-22 18:57:20|116.08|114.28|116.07|114.27|116.08|114.28|116.07|114.27|2
1655924250000|2022-06-22 18:57:30|116.06|114.26|116.07|114.27|116.07|114.27|116.06|114.26|2
1655924260000|2022-06-22 18:57:40|116.06|114.26|116.01|114.21|116.06|114.26|116.01|114.21|3
1655924270000|2022-06-22 18:57:50|116.02|114.22|116.03|114.23|116.04|114.24|116.02|114.22|6
1655924280000|2022-06-22 18:58:00|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|2
1655924290000|2022-06-22 18:58:10|116|114.2|115.94|114.14|116|114.2|115.91|114.11|10
1655924300000|2022-06-22 18:58:20|115.93|114.13|115.97|114.17|115.97|114.17|115.92|114.12|8
1655924310000|2022-06-22 18:58:30|115.96|114.16|115.93|114.13|115.96|114.16|115.93|114.13|7
1655924320000|2022-06-22 18:58:40|115.94|114.14|115.95|114.15|115.96|114.16|115.93|114.13|7
1655924330000|2022-06-22 18:58:50|115.94|114.14|115.94|114.14|115.94|114.14|115.93|114.13|3
1655924340000|2022-06-22 18:59:00|115.93|114.13|115.96|114.16|115.96|114.16|115.93|114.13|8
1655924350000|2022-06-22 18:59:10|115.95|114.15|115.93|114.13|115.95|114.15|115.93|114.13|7
1655924360000|2022-06-22 18:59:20|115.94|114.14|115.94|114.14|115.95|114.15|115.93|114.13|5
1655924370000|2022-06-22 18:59:30|115.92|114.12|115.95|114.15|115.95|114.15|115.92|114.12|10
1655924380000|2022-06-22 18:59:40|115.94|114.14|115.98|114.18|115.99|114.19|115.93|114.13|6
1655924390000|2022-06-22 18:59:50|115.97|114.17|115.97|114.17|115.98|114.18|115.97|114.17|3
1655924400000|2022-06-22 19:00:00|115.95|114.15|115.94|114.14|115.97|114.17|115.94|114.14|6
1655924410000|2022-06-22 19:00:10|115.93|114.13|115.94|114.14|115.95|114.15|115.93|114.13|6
1655924420000|2022-06-22 19:00:20|115.93|114.13|115.85|114.05|115.93|114.13|115.85|114.05|7
1655924430000|2022-06-22 19:00:30|115.86|114.06|115.92|114.12|115.93|114.13|115.86|114.06|10
1655924450000|2022-06-22 19:00:50|115.91|114.11|115.9|114.1|115.91|114.11|115.88|114.08|6
1655924460000|2022-06-22 19:01:00|115.86|114.06|115.84|114.04|115.86|114.06|115.84|114.04|7
1655924470000|2022-06-22 19:01:10|115.85|114.05|115.85|114.05|115.87|114.07|115.84|114.04|7
1655924480000|2022-06-22 19:01:20|115.84|114.04|115.86|114.06|115.86|114.06|115.83|114.03|6
1655924490000|2022-06-22 19:01:30|115.87|114.07|115.81|114.01|115.87|114.07|115.81|114.01|11
1655924500000|2022-06-22 19:01:40|115.82|114.02|115.91|114.11|115.91|114.11|115.82|114.02|9
1655924510000|2022-06-22 19:01:50|115.9|114.1|115.85|114.05|115.91|114.11|115.85|114.05|7
1655924520000|2022-06-22 19:02:00|115.84|114.04|115.83|114.03|115.85|114.05|115.83|114.03|6
1655924530000|2022-06-22 19:02:10|115.84|114.04|115.85|114.05|115.9|114.1|115.84|114.04|13
1655924540000|2022-06-22 19:02:20|115.84|114.04|115.84|114.04|115.84|114.04|115.83|114.03|5
1655924550000|2022-06-22 19:02:30|115.85|114.05|115.82|114.02|115.85|114.05|115.82|114.02|6
1655924560000|2022-06-22 19:02:40|115.8|114|115.8|114|115.83|114.03|115.8|114|7
1655924570000|2022-06-22 19:02:50|115.79|113.99|115.78|113.98|115.79|113.99|115.78|113.98|2
1655924580000|2022-06-22 19:03:00|115.77|113.97|115.73|113.93|115.77|113.97|115.72|113.92|8
1655924590000|2022-06-22 19:03:10|115.74|113.94|115.84|114.04|115.84|114.04|115.74|113.94|7
1655924600000|2022-06-22 19:03:20|115.85|114.05|115.81|114.01|115.85|114.05|115.81|114.01|7
1655924610000|2022-06-22 19:03:30|115.82|114.02|115.85|114.05|115.85|114.05|115.81|114.01|8
1655924620000|2022-06-22 19:03:40|115.87|114.07|115.99|114.19|115.99|114.19|115.87|114.07|12
1655924630000|2022-06-22 19:03:50|116.01|114.21|116.03|114.23|116.05|114.25|116.01|114.21|7
1655924640000|2022-06-22 19:04:00|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1655924650000|2022-06-22 19:04:10|116.05|114.25|116.04|114.24|116.06|114.26|116.04|114.24|4
1655924660000|2022-06-22 19:04:20|116.05|114.25|116.01|114.21|116.06|114.26|116|114.2|12
1655924670000|2022-06-22 19:04:30|116|114.2|115.99|114.19|116|114.2|115.96|114.16|7
1655924680000|2022-06-22 19:04:40|116|114.2|116.02|114.22|116.02|114.22|115.99|114.19|5
1655924690000|2022-06-22 19:04:50|116|114.2|116.02|114.22|116.02|114.22|116|114.2|3
1655924700000|2022-06-22 19:05:00|116.03|114.23|116.03|114.23|116.04|114.24|116.02|114.22|5
1655924710000|2022-06-22 19:05:10|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1655924720000|2022-06-22 19:05:20|116.03|114.23|116.03|114.23|116.04|114.24|116.03|114.23|5
1655924730000|2022-06-22 19:05:30|116.04|114.24|116.04|114.24|116.04|114.24|116.02|114.22|5
1655924740000|2022-06-22 19:05:40|116.05|114.25|116.12|114.32|116.12|114.32|116.05|114.25|4
1655924750000|2022-06-22 19:05:50|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1655924760000|2022-06-22 19:06:00|116.12|114.32|116.11|114.31|116.12|114.32|116.1|114.3|4
1655924770000|2022-06-22 19:06:10|116.1|114.3|116.09|114.29|116.1|114.3|116.08|114.28|6
1655924780000|2022-06-22 19:06:20|116.08|114.28|116.17|114.37|116.18|114.38|116.08|114.28|4
1655924790000|2022-06-22 19:06:30|116.15|114.35|116.16|114.36|116.17|114.37|116.15|114.35|4
1655924800000|2022-06-22 19:06:40|116.18|114.38|116.16|114.36|116.18|114.38|116.16|114.36|3
1655924810000|2022-06-22 19:06:50|116.15|114.35|116.06|114.26|116.15|114.35|116.06|114.26|13
1655924820000|2022-06-22 19:07:00|116.05|114.25|116.07|114.27|116.09|114.29|116.04|114.24|9
1655924830000|2022-06-22 19:07:10|116.06|114.26|116.13|114.33|116.14|114.34|116.05|114.25|12
1655924840000|2022-06-22 19:07:20|116.14|114.34|116.11|114.31|116.14|114.34|116.11|114.31|6
1655924850000|2022-06-22 19:07:30|116.12|114.32|116.07|114.27|116.12|114.32|116.07|114.27|5
1655924860000|2022-06-22 19:07:40|116.06|114.26|116|114.2|116.06|114.26|116|114.2|7
1655924870000|2022-06-22 19:07:50|116.01|114.21|115.99|114.19|116.03|114.23|115.99|114.19|8
1655924880000|2022-06-22 19:08:00|116|114.2|116.1|114.3|116.1|114.3|116|114.2|12
1655924890000|2022-06-22 19:08:10|116.11|114.31|116.12|114.32|116.14|114.34|116.11|114.31|5
1655924900000|2022-06-22 19:08:20|116.11|114.31|116.11|114.31|116.11|114.31|116.08|114.28|12
1655924910000|2022-06-22 19:08:30|116.1|114.3|116.13|114.33|116.13|114.33|116.09|114.29|6
1655924920000|2022-06-22 19:08:40|116.12|114.32|115.79|113.99|116.12|114.32|115.79|113.99|17
1655924930000|2022-06-22 19:08:50|115.81|114.01|115.63|113.83|115.82|114.02|115.63|113.83|13
1655924940000|2022-06-22 19:09:00|115.59|113.79|115.65|113.85|115.65|113.85|115.58|113.78|18
1655924950000|2022-06-22 19:09:10|115.64|113.84|115.62|113.82|115.64|113.84|115.61|113.81|12
1655924960000|2022-06-22 19:09:20|115.63|113.83|115.57|113.77|115.63|113.83|115.54|113.74|13
1655924970000|2022-06-22 19:09:30|115.55|113.75|115.67|113.87|115.67|113.87|115.55|113.75|18
1655924980000|2022-06-22 19:09:40|115.66|113.86|115.62|113.82|115.66|113.86|115.59|113.79|13
1655925000000|2022-06-22 19:10:00|115.61|113.81|115.67|113.87|115.69|113.89|115.61|113.81|8
1655925010000|2022-06-22 19:10:10|115.66|113.86|115.65|113.85|115.67|113.87|115.65|113.85|10
1655925020000|2022-06-22 19:10:20|115.64|113.84|115.77|113.97|115.81|114.01|115.64|113.84|14
1655925030000|2022-06-22 19:10:30|115.76|113.96|115.73|113.93|115.76|113.96|115.73|113.93|8
1655925040000|2022-06-22 19:10:40|115.68|113.88|115.63|113.83|115.68|113.88|115.63|113.83|11
1655925050000|2022-06-22 19:10:50|115.64|113.84|115.69|113.89|115.71|113.91|115.64|113.84|12
1655925060000|2022-06-22 19:11:00|115.7|113.9|115.81|114.01|115.81|114.01|115.7|113.9|5
1655925070000|2022-06-22 19:11:10|115.82|114.02|115.75|113.95|115.82|114.02|115.75|113.95|10
1655925080000|2022-06-22 19:11:20|115.76|113.96|115.81|114.01|115.81|114.01|115.76|113.96|6
1655925090000|2022-06-22 19:11:30|115.82|114.02|115.86|114.06|115.86|114.06|115.82|114.02|5
1655925100000|2022-06-22 19:11:40|115.85|114.05|115.83|114.03|115.85|114.05|115.83|114.03|7
1655925110000|2022-06-22 19:11:50|115.82|114.02|115.82|114.02|115.84|114.04|115.8|114|8
1655925120000|2022-06-22 19:12:00|115.81|114.01|115.86|114.06|115.86|114.06|115.81|114.01|9
1655925130000|2022-06-22 19:12:10|115.87|114.07|115.86|114.06|115.87|114.07|115.85|114.05|9
1655925140000|2022-06-22 19:12:20|115.87|114.07|115.85|114.05|115.87|114.07|115.84|114.04|6
1655925150000|2022-06-22 19:12:30|115.84|114.04|115.83|114.03|115.84|114.04|115.81|114.01|4
1655925160000|2022-06-22 19:12:40|115.84|114.04|115.83|114.03|115.85|114.05|115.82|114.02|11
1655925170000|2022-06-22 19:12:50|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|4
1655925180000|2022-06-22 19:13:00|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1655925200000|2022-06-22 19:13:20|115.82|114.02|115.81|114.01|115.82|114.02|115.81|114.01|2
1655925220000|2022-06-22 19:13:40|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|2
1655925230000|2022-06-22 19:13:50|115.82|114.02|115.84|114.04|115.84|114.04|115.82|114.02|3
1655925240000|2022-06-22 19:14:00|115.83|114.03|115.84|114.04|115.84|114.04|115.83|114.03|6
1655925260000|2022-06-22 19:14:20|115.85|114.05|115.88|114.08|115.9|114.1|115.84|114.04|10
1655925280000|2022-06-22 19:14:40|115.86|114.06|115.87|114.07|115.87|114.07|115.86|114.06|2
1655925290000|2022-06-22 19:14:50|115.86|114.06|115.85|114.05|115.86|114.06|115.84|114.04|3
1655925300000|2022-06-22 19:15:00|115.86|114.06|115.85|114.05|115.86|114.06|115.82|114.02|9
1655925310000|2022-06-22 19:15:10|115.86|114.06|115.84|114.04|115.86|114.06|115.83|114.03|5
1655925320000|2022-06-22 19:15:20|115.86|114.06|115.83|114.03|115.86|114.06|115.82|114.02|13
1655925330000|2022-06-22 19:15:30|115.84|114.04|115.85|114.05|115.85|114.05|115.84|114.04|2
1655925340000|2022-06-22 19:15:40|115.84|114.04|115.85|114.05|115.88|114.08|115.84|114.04|7
1655925350000|2022-06-22 19:15:50|115.84|114.04|115.86|114.06|115.86|114.06|115.84|114.04|6
1655925360000|2022-06-22 19:16:00|115.87|114.07|115.99|114.19|115.99|114.19|115.87|114.07|6
1655925370000|2022-06-22 19:16:10|116|114.2|116|114.2|116|114.2|115.99|114.19|3
1655925380000|2022-06-22 19:16:20|115.99|114.19|115.93|114.13|116|114.2|115.93|114.13|12
1655925390000|2022-06-22 19:16:30|115.94|114.14|115.89|114.09|115.94|114.14|115.89|114.09|7
1655925400000|2022-06-22 19:16:40|115.88|114.08|115.76|113.96|115.88|114.08|115.76|113.96|18
1655925410000|2022-06-22 19:16:50|115.75|113.95|115.8|114|115.8|114|115.75|113.95|4
1655925420000|2022-06-22 19:17:00|115.81|114.01|115.87|114.07|115.88|114.08|115.81|114.01|10
1655925430000|2022-06-22 19:17:10|115.88|114.08|115.88|114.08|115.89|114.09|115.86|114.06|6
1655925440000|2022-06-22 19:17:20|115.89|114.09|115.89|114.09|115.92|114.12|115.89|114.09|9
1655925450000|2022-06-22 19:17:30|115.9|114.1|115.89|114.09|115.91|114.11|115.89|114.09|6
1655925460000|2022-06-22 19:17:40|115.9|114.1|115.9|114.1|115.93|114.13|115.89|114.09|9
1655925470000|2022-06-22 19:17:50|115.92|114.12|115.95|114.15|115.98|114.18|115.92|114.12|7
1655925480000|2022-06-22 19:18:00|115.97|114.17|115.93|114.13|115.98|114.18|115.93|114.13|5
1655925490000|2022-06-22 19:18:10|115.92|114.12|115.92|114.12|115.93|114.13|115.92|114.12|3
1655925500000|2022-06-22 19:18:20|115.93|114.13|115.93|114.13|115.96|114.16|115.93|114.13|5
1655925520000|2022-06-22 19:18:40|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1655925530000|2022-06-22 19:18:50|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1655925540000|2022-06-22 19:19:00|115.92|114.12|115.75|113.95|115.92|114.12|115.75|113.95|12
1655925550000|2022-06-22 19:19:10|115.74|113.94|115.75|113.95|115.76|113.96|115.73|113.93|8
1655925560000|2022-06-22 19:19:20|115.76|113.96|115.81|114.01|115.82|114.02|115.76|113.96|15
1655925570000|2022-06-22 19:19:30|115.79|113.99|115.66|113.86|115.79|113.99|115.66|113.86|7
1655925580000|2022-06-22 19:19:40|115.68|113.88|115.69|113.89|115.7|113.9|115.66|113.86|14
1655925590000|2022-06-22 19:19:50|115.7|113.9|115.71|113.91|115.71|113.91|115.68|113.88|8
1655925600000|2022-06-22 19:20:00|115.7|113.9|115.72|113.92|115.73|113.93|115.67|113.87|9
1655925610000|2022-06-22 19:20:10|115.71|113.91|115.71|113.91|115.71|113.91|115.7|113.9|3
1655925620000|2022-06-22 19:20:20|115.7|113.9|115.76|113.96|115.78|113.98|115.7|113.9|11
1655925630000|2022-06-22 19:20:30|115.77|113.97|115.79|113.99|115.79|113.99|115.76|113.96|4
1655925640000|2022-06-22 19:20:40|115.78|113.98|115.74|113.94|115.78|113.98|115.74|113.94|3
1655925660000|2022-06-22 19:21:00|115.73|113.93|115.77|113.97|115.77|113.97|115.72|113.92|9
1655925670000|2022-06-22 19:21:10|115.76|113.96|115.79|113.99|115.8|114|115.76|113.96|9
1655925680000|2022-06-22 19:21:20|115.78|113.98|115.73|113.93|115.78|113.98|115.73|113.93|4
1655925690000|2022-06-22 19:21:30|115.74|113.94|115.72|113.92|115.74|113.94|115.72|113.92|3
1655925700000|2022-06-22 19:21:40|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1655925710000|2022-06-22 19:21:50|115.72|113.92|115.66|113.86|115.72|113.92|115.65|113.85|5
1655925720000|2022-06-22 19:22:00|115.65|113.85|115.73|113.93|115.73|113.93|115.65|113.85|6
1655925730000|2022-06-22 19:22:10|115.7|113.9|115.68|113.88|115.7|113.9|115.66|113.86|7
1655925740000|2022-06-22 19:22:20|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1655925750000|2022-06-22 19:22:30|115.66|113.86|115.72|113.92|115.72|113.92|115.66|113.86|9
1655925760000|2022-06-22 19:22:40|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1655925770000|2022-06-22 19:22:50|115.71|113.91|115.66|113.86|115.71|113.91|115.66|113.86|6
1655925780000|2022-06-22 19:23:00|115.67|113.87|115.72|113.92|115.72|113.92|115.67|113.87|4
1655925790000|2022-06-22 19:23:10|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|2
1655925800000|2022-06-22 19:23:20|115.71|113.91|115.64|113.84|115.71|113.91|115.64|113.84|5
1655925810000|2022-06-22 19:23:30|115.65|113.85|115.64|113.84|115.65|113.85|115.64|113.84|2
1655925820000|2022-06-22 19:23:40|115.65|113.85|115.65|113.85|115.65|113.85|115.64|113.84|3
1655925840000|2022-06-22 19:24:00|115.66|113.86|115.65|113.85|115.66|113.86|115.64|113.84|8
1655925860000|2022-06-22 19:24:20|115.66|113.86|115.68|113.88|115.68|113.88|115.66|113.86|5
1655925870000|2022-06-22 19:24:30|115.71|113.91|115.76|113.96|115.76|113.96|115.71|113.91|14
1655925880000|2022-06-22 19:24:40|115.75|113.95|115.68|113.88|115.75|113.95|115.68|113.88|9
1655925900000|2022-06-22 19:25:00|115.67|113.87|115.68|113.88|115.68|113.88|115.67|113.87|2
1655925910000|2022-06-22 19:25:10|115.67|113.87|115.65|113.85|115.67|113.87|115.62|113.82|8
1655925920000|2022-06-22 19:25:20|115.66|113.86|115.67|113.87|115.68|113.88|115.66|113.86|3
1655925930000|2022-06-22 19:25:30|115.69|113.89|115.7|113.9|115.75|113.95|115.69|113.89|9
1655925940000|2022-06-22 19:25:40|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1655925950000|2022-06-22 19:25:50|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1655925960000|2022-06-22 19:26:00|115.67|113.87|115.71|113.91|115.72|113.92|115.66|113.86|9
1655925970000|2022-06-22 19:26:10|115.7|113.9|115.66|113.86|115.7|113.9|115.66|113.86|6
1655925980000|2022-06-22 19:26:20|115.63|113.83|115.58|113.78|115.63|113.83|115.58|113.78|6
1655925990000|2022-06-22 19:26:30|115.57|113.77|115.52|113.72|115.59|113.79|115.52|113.72|11
1655926000000|2022-06-22 19:26:40|115.49|113.69|115.51|113.71|115.52|113.72|115.47|113.67|10
1655926010000|2022-06-22 19:26:50|115.52|113.72|115.51|113.71|115.54|113.74|115.51|113.71|7
1655926020000|2022-06-22 19:27:00|115.47|113.67|115.48|113.68|115.51|113.71|115.46|113.66|11
1655926030000|2022-06-22 19:27:10|115.49|113.69|115.57|113.77|115.57|113.77|115.46|113.66|14
1655926040000|2022-06-22 19:27:20|115.59|113.79|115.51|113.71|115.59|113.79|115.5|113.7|11
1655926050000|2022-06-22 19:27:30|115.5|113.7|115.47|113.67|115.51|113.71|115.47|113.67|6
1655926060000|2022-06-22 19:27:40|115.48|113.68|115.54|113.74|115.55|113.75|115.47|113.67|11
1655926070000|2022-06-22 19:27:50|115.55|113.75|115.54|113.74|115.55|113.75|115.53|113.73|6
1655926080000|2022-06-22 19:28:00|115.53|113.73|115.52|113.72|115.53|113.73|115.48|113.68|9
1655926090000|2022-06-22 19:28:10|115.51|113.71|115.46|113.66|115.52|113.72|115.46|113.66|12
1655926100000|2022-06-22 19:28:20|115.47|113.67|115.47|113.67|115.48|113.68|115.47|113.67|3
1655926110000|2022-06-22 19:28:30|115.46|113.66|115.25|113.45|115.46|113.66|115.25|113.45|12
1655926120000|2022-06-22 19:28:40|115.24|113.44|115.36|113.56|115.37|113.57|115.24|113.44|17
1655926130000|2022-06-22 19:28:50|115.35|113.55|115.32|113.52|115.39|113.59|115.32|113.52|11
1655926140000|2022-06-22 19:29:00|115.33|113.53|115.26|113.46|115.33|113.53|115.26|113.46|13
1655926150000|2022-06-22 19:29:10|115.25|113.45|115.3|113.5|115.3|113.5|115.25|113.45|4
1655926160000|2022-06-22 19:29:20|115.29|113.49|115.26|113.46|115.29|113.49|115.26|113.46|4
1655926170000|2022-06-22 19:29:30|115.27|113.47|115.31|113.51|115.34|113.54|115.27|113.47|8
1655926180000|2022-06-22 19:29:40|115.32|113.52|115.38|113.58|115.38|113.58|115.32|113.52|7
1655926190000|2022-06-22 19:29:50|115.37|113.57|115.34|113.54|115.37|113.57|115.34|113.54|6
1655926200000|2022-06-22 19:30:00|115.33|113.53|115.3|113.5|115.33|113.53|115.26|113.46|13
1655926210000|2022-06-22 19:30:10|115.29|113.49|115.38|113.58|115.39|113.59|115.26|113.46|16
1655926220000|2022-06-22 19:30:20|115.39|113.59|115.39|113.59|115.39|113.59|115.38|113.58|3
1655926230000|2022-06-22 19:30:30|115.41|113.61|115.46|113.66|115.46|113.66|115.41|113.61|4
1655926240000|2022-06-22 19:30:40|115.45|113.65|115.4|113.6|115.45|113.65|115.4|113.6|3
1655926250000|2022-06-22 19:30:50|115.41|113.61|115.42|113.62|115.42|113.62|115.4|113.6|7
1655926260000|2022-06-22 19:31:00|115.44|113.64|115.42|113.62|115.44|113.64|115.41|113.61|10
1655926270000|2022-06-22 19:31:10|115.43|113.63|115.41|113.61|115.43|113.63|115.4|113.6|7
1655926280000|2022-06-22 19:31:20|115.4|113.6|115.41|113.61|115.41|113.61|115.4|113.6|2
1655926290000|2022-06-22 19:31:30|115.42|113.62|115.4|113.6|115.42|113.62|115.4|113.6|5
1655926300000|2022-06-22 19:31:40|115.39|113.59|115.23|113.43|115.39|113.59|115.2|113.4|16
1655926310000|2022-06-22 19:31:50|115.21|113.41|115.33|113.53|115.34|113.54|115.21|113.41|13
1655926320000|2022-06-22 19:32:00|115.34|113.54|115.33|113.53|115.36|113.56|115.3|113.5|15
1655926330000|2022-06-22 19:32:10|115.31|113.51|115.3|113.5|115.34|113.54|115.3|113.5|12
1655926340000|2022-06-22 19:32:20|115.29|113.49|115.3|113.5|115.32|113.52|115.29|113.49|5
1655926350000|2022-06-22 19:32:30|115.31|113.51|115.23|113.43|115.34|113.54|115.22|113.42|22
1655926360000|2022-06-22 19:32:40|115.24|113.44|115.22|113.42|115.26|113.46|115.22|113.42|11
1655926370000|2022-06-22 19:32:50|115.23|113.43|115.26|113.46|115.28|113.48|115.23|113.43|6
1655926380000|2022-06-22 19:33:00|115.27|113.47|115.35|113.55|115.35|113.55|115.26|113.46|8
1655926390000|2022-06-22 19:33:10|115.34|113.54|115.27|113.47|115.35|113.55|115.26|113.46|13
1655926400000|2022-06-22 19:33:20|115.28|113.48|115.24|113.44|115.28|113.48|115.23|113.43|10
1655926410000|2022-06-22 19:33:30|115.27|113.47|115.29|113.49|115.29|113.49|115.24|113.44|10
1655926420000|2022-06-22 19:33:40|115.28|113.48|115.34|113.54|115.35|113.55|115.28|113.48|7
1655926430000|2022-06-22 19:33:50|115.33|113.53|115.31|113.51|115.33|113.53|115.3|113.5|6
1655926440000|2022-06-22 19:34:00|115.3|113.5|115.26|113.46|115.32|113.52|115.26|113.46|8
1655926450000|2022-06-22 19:34:10|115.25|113.45|115.24|113.44|115.25|113.45|115.24|113.44|2
1655926460000|2022-06-22 19:34:20|115.22|113.42|115.22|113.42|115.22|113.42|115.22|113.42|1
1655926470000|2022-06-22 19:34:30|115.23|113.43|115.26|113.46|115.28|113.48|115.22|113.42|9
1655926480000|2022-06-22 19:34:40|115.25|113.45|115.12|113.32|115.25|113.45|115.12|113.32|8
1655926490000|2022-06-22 19:34:50|115.1|113.3|115.05|113.25|115.1|113.3|115.05|113.25|9
1655926500000|2022-06-22 19:35:00|115.06|113.26|115.16|113.36|115.17|113.37|115.06|113.26|14
1655926510000|2022-06-22 19:35:10|115.17|113.37|115.11|113.31|115.18|113.38|115.11|113.31|12
1655926520000|2022-06-22 19:35:20|115.1|113.3|115.11|113.31|115.13|113.33|115.1|113.3|9
1655926530000|2022-06-22 19:35:30|115.1|113.3|115.1|113.3|115.11|113.31|115.1|113.3|3
1655926540000|2022-06-22 19:35:40|115.11|113.31|115.11|113.31|115.11|113.31|115.1|113.3|3
1655926550000|2022-06-22 19:35:50|115.12|113.32|115.13|113.33|115.13|113.33|115.12|113.32|2
1655926560000|2022-06-22 19:36:00|115.12|113.32|115.12|113.32|115.13|113.33|115.12|113.32|3
1655926570000|2022-06-22 19:36:10|115.11|113.31|115.07|113.27|115.11|113.31|115.07|113.27|3
1655926580000|2022-06-22 19:36:20|115.08|113.28|115.14|113.34|115.16|113.36|115.08|113.28|8
1655926590000|2022-06-22 19:36:30|115.12|113.32|115.12|113.32|115.12|113.32|115.08|113.28|8
1655926600000|2022-06-22 19:36:40|115.11|113.31|115.06|113.26|115.11|113.31|115.05|113.25|12
1655926610000|2022-06-22 19:36:50|115.07|113.27|115.1|113.3|115.11|113.31|115.07|113.27|7
1655926620000|2022-06-22 19:37:00|115.09|113.29|115.07|113.27|115.09|113.29|115.06|113.26|5
1655926630000|2022-06-22 19:37:10|115.08|113.28|115.09|113.29|115.09|113.29|115.07|113.27|6
1655926640000|2022-06-22 19:37:20|115.12|113.32|114.92|113.12|115.13|113.33|114.92|113.12|21
1655926650000|2022-06-22 19:37:30|114.93|113.13|114.86|113.06|114.94|113.14|114.85|113.05|12
1655926660000|2022-06-22 19:37:40|114.85|113.05|114.84|113.04|114.87|113.07|114.83|113.03|12
1655926670000|2022-06-22 19:37:50|114.85|113.05|114.75|112.95|114.85|113.05|114.74|112.94|7
1655926680000|2022-06-22 19:38:00|114.74|112.94|114.76|112.96|114.76|112.96|114.67|112.87|13
1655926690000|2022-06-22 19:38:10|114.75|112.95|114.7|112.9|114.75|112.95|114.7|112.9|10
1655926700000|2022-06-22 19:38:20|114.71|112.91|114.72|112.92|114.72|112.92|114.71|112.91|2
1655926710000|2022-06-22 19:38:30|114.7|112.9|114.7|112.9|114.7|112.9|114.65|112.85|8
1655926720000|2022-06-22 19:38:40|114.71|112.91|114.7|112.9|114.73|112.93|114.69|112.89|9
1655926730000|2022-06-22 19:38:50|114.69|112.89|114.71|112.91|114.72|112.92|114.69|112.89|8
1655926740000|2022-06-22 19:39:00|114.7|112.9|114.63|112.83|114.71|112.91|114.61|112.81|12
1655926750000|2022-06-22 19:39:10|114.64|112.84|114.76|112.96|114.77|112.97|114.64|112.84|10
1655926770000|2022-06-22 19:39:30|114.77|112.97|114.73|112.93|114.79|112.99|114.73|112.93|7
1655926780000|2022-06-22 19:39:40|114.72|112.92|114.67|112.87|114.72|112.92|114.66|112.86|4
1655926790000|2022-06-22 19:39:50|114.65|112.85|114.49|112.69|114.65|112.85|114.49|112.69|14
1655926800000|2022-06-22 19:40:00|114.48|112.68|114.31|112.51|114.48|112.68|114.31|112.51|23
1655926810000|2022-06-22 19:40:10|114.32|112.52|114.39|112.59|114.4|112.6|114.28|112.48|14
1655926820000|2022-06-22 19:40:20|114.38|112.58|114.38|112.58|114.46|112.66|114.36|112.56|19
1655926830000|2022-06-22 19:40:30|114.39|112.59|114.35|112.55|114.41|112.61|114.32|112.52|17
1655926840000|2022-06-22 19:40:40|114.36|112.56|114.57|112.77|114.57|112.77|114.36|112.56|13
1655926850000|2022-06-22 19:40:50|114.59|112.79|114.62|112.82|114.63|112.83|114.55|112.75|15
1655926860000|2022-06-22 19:41:00|114.58|112.78|114.65|112.85|114.66|112.86|114.55|112.75|17
1655926870000|2022-06-22 19:41:10|114.64|112.84|114.56|112.76|114.64|112.84|114.55|112.75|12
1655926880000|2022-06-22 19:41:20|114.57|112.77|114.57|112.77|114.59|112.79|114.57|112.77|6
1655926890000|2022-06-22 19:41:30|114.58|112.78|114.56|112.76|114.58|112.78|114.55|112.75|7
1655926900000|2022-06-22 19:41:40|114.55|112.75|114.55|112.75|114.55|112.75|114.54|112.74|3
1655926910000|2022-06-22 19:41:50|114.56|112.76|114.57|112.77|114.57|112.77|114.54|112.74|7
1655926920000|2022-06-22 19:42:00|114.56|112.76|114.59|112.79|114.61|112.81|114.55|112.75|13
1655926930000|2022-06-22 19:42:10|114.6|112.8|114.56|112.76|114.6|112.8|114.54|112.74|9
1655926940000|2022-06-22 19:42:20|114.57|112.77|114.65|112.85|114.65|112.85|114.57|112.77|8
1655926950000|2022-06-22 19:42:30|114.66|112.86|114.82|113.02|114.82|113.02|114.62|112.82|18
1655926960000|2022-06-22 19:42:40|114.83|113.03|114.82|113.02|114.83|113.03|114.81|113.01|4
1655926970000|2022-06-22 19:42:50|114.83|113.03|114.82|113.02|114.83|113.03|114.8|113|6
1655926980000|2022-06-22 19:43:00|114.77|112.97|114.79|112.99|114.79|112.99|114.76|112.96|9
1655926990000|2022-06-22 19:43:10|114.8|113|114.81|113.01|114.81|113.01|114.8|113|6
1655927000000|2022-06-22 19:43:20|114.82|113.02|114.87|113.07|114.87|113.07|114.82|113.02|9
1655927010000|2022-06-22 19:43:30|114.88|113.08|114.87|113.07|114.88|113.08|114.87|113.07|2
1655927020000|2022-06-22 19:43:40|114.85|113.05|114.84|113.04|114.87|113.07|114.84|113.04|6
1655927030000|2022-06-22 19:43:50|114.85|113.05|114.81|113.01|114.87|113.07|114.81|113.01|9
1655927040000|2022-06-22 19:44:00|114.8|113|114.8|113|114.81|113.01|114.8|113|3
1655927050000|2022-06-22 19:44:10|114.79|112.99|114.7|112.9|114.79|112.99|114.65|112.85|16
1655927060000|2022-06-22 19:44:20|114.71|112.91|114.68|112.88|114.73|112.93|114.67|112.87|16
1655927070000|2022-06-22 19:44:30|114.67|112.87|114.68|112.88|114.69|112.89|114.65|112.85|17
1655927080000|2022-06-22 19:44:40|114.69|112.89|114.74|112.94|114.77|112.97|114.69|112.89|9
1655927090000|2022-06-22 19:44:50|114.73|112.93|114.73|112.93|114.73|112.93|114.72|112.92|3
1655927100000|2022-06-22 19:45:00|114.7|112.9|114.73|112.93|114.76|112.96|114.67|112.87|12
1655927110000|2022-06-22 19:45:10|114.72|112.92|114.64|112.84|114.72|112.92|114.62|112.82|10
1655927120000|2022-06-22 19:45:20|114.62|112.82|114.59|112.79|114.63|112.83|114.59|112.79|11
1655927130000|2022-06-22 19:45:30|114.58|112.78|114.62|112.82|114.65|112.85|114.58|112.78|17
1655927140000|2022-06-22 19:45:40|114.59|112.79|114.65|112.85|114.67|112.87|114.58|112.78|10
1655927150000|2022-06-22 19:45:50|114.66|112.86|114.64|112.84|114.66|112.86|114.64|112.84|7
1655927160000|2022-06-22 19:46:00|114.63|112.83|114.55|112.75|114.63|112.83|114.55|112.75|8
1655927170000|2022-06-22 19:46:10|114.54|112.74|114.53|112.73|114.58|112.78|114.53|112.73|11
1655927180000|2022-06-22 19:46:20|114.54|112.74|114.58|112.78|114.58|112.78|114.54|112.74|5
1655927190000|2022-06-22 19:46:30|114.57|112.77|114.57|112.77|114.58|112.78|114.56|112.76|7
1655927200000|2022-06-22 19:46:40|114.58|112.78|114.66|112.86|114.66|112.86|114.58|112.78|10
1655927210000|2022-06-22 19:46:50|114.62|112.82|114.58|112.78|114.62|112.82|114.57|112.77|12
1655927220000|2022-06-22 19:47:00|114.59|112.79|114.45|112.65|114.59|112.79|114.44|112.64|10
1655927230000|2022-06-22 19:47:10|114.44|112.64|114.47|112.67|114.48|112.68|114.44|112.64|10
1655927240000|2022-06-22 19:47:20|114.48|112.68|114.47|112.67|114.5|112.7|114.46|112.66|9
1655927250000|2022-06-22 19:47:30|114.48|112.68|114.56|112.76|114.57|112.77|114.48|112.68|11
1655927260000|2022-06-22 19:47:40|114.55|112.75|114.58|112.78|114.59|112.79|114.55|112.75|11
1655927270000|2022-06-22 19:47:50|114.57|112.77|114.57|112.77|114.58|112.78|114.57|112.77|5
1655927280000|2022-06-22 19:48:00|114.56|112.76|114.61|112.81|114.66|112.86|114.53|112.73|16
1655927290000|2022-06-22 19:48:10|114.62|112.82|114.62|112.82|114.63|112.83|114.62|112.82|3
1655927300000|2022-06-22 19:48:20|114.58|112.78|114.56|112.76|114.58|112.78|114.56|112.76|7
1655927310000|2022-06-22 19:48:30|114.55|112.75|114.52|112.72|114.55|112.75|114.52|112.72|3
1655927320000|2022-06-22 19:48:40|114.53|112.73|114.47|112.67|114.53|112.73|114.47|112.67|8
1655927330000|2022-06-22 19:48:50|114.46|112.66|114.38|112.58|114.46|112.66|114.38|112.58|7
1655927340000|2022-06-22 19:49:00|114.37|112.57|114.35|112.55|114.38|112.58|114.34|112.54|9
1655927350000|2022-06-22 19:49:10|114.36|112.56|114.32|112.52|114.36|112.56|114.32|112.52|7
1655927360000|2022-06-22 19:49:20|114.33|112.53|114.36|112.56|114.37|112.57|114.33|112.53|5
1655927370000|2022-06-22 19:49:30|114.35|112.55|114.34|112.54|114.35|112.55|114.33|112.53|6
1655927380000|2022-06-22 19:49:40|114.35|112.55|114.38|112.58|114.39|112.59|114.34|112.54|9
1655927390000|2022-06-22 19:49:50|114.39|112.59|114.4|112.6|114.41|112.61|114.38|112.58|7
1655927400000|2022-06-22 19:50:00|114.39|112.59|114.57|112.77|114.57|112.77|114.39|112.59|8
1655927410000|2022-06-22 19:50:10|114.58|112.78|114.59|112.79|114.62|112.82|114.57|112.77|19
1655927420000|2022-06-22 19:50:20|114.6|112.8|114.55|112.75|114.6|112.8|114.49|112.69|16
1655927430000|2022-06-22 19:50:30|114.56|112.76|114.59|112.79|114.61|112.81|114.56|112.76|13
1655927440000|2022-06-22 19:50:40|114.58|112.78|114.59|112.79|114.6|112.8|114.57|112.77|10
1655927450000|2022-06-22 19:50:50|114.58|112.78|114.55|112.75|114.58|112.78|114.55|112.75|6
1655927460000|2022-06-22 19:51:00|114.54|112.74|114.47|112.67|114.55|112.75|114.47|112.67|7
1655927470000|2022-06-22 19:51:10|114.49|112.69|114.45|112.65|114.49|112.69|114.44|112.64|7
1655927480000|2022-06-22 19:51:20|114.46|112.66|114.51|112.71|114.51|112.71|114.46|112.66|12
1655927490000|2022-06-22 19:51:30|114.52|112.72|114.54|112.74|114.55|112.75|114.51|112.71|6
1655927500000|2022-06-22 19:51:40|114.53|112.73|114.51|112.71|114.53|112.73|114.51|112.71|3
1655927510000|2022-06-22 19:51:50|114.53|112.73|114.56|112.76|114.57|112.77|114.53|112.73|6
1655927520000|2022-06-22 19:52:00|114.57|112.77|114.56|112.76|114.57|112.77|114.54|112.74|6
1655927530000|2022-06-22 19:52:10|114.54|112.74|114.54|112.74|114.55|112.75|114.54|112.74|5
1655927540000|2022-06-22 19:52:20|114.55|112.75|114.59|112.79|114.59|112.79|114.55|112.75|7
1655927550000|2022-06-22 19:52:30|114.6|112.8|114.59|112.79|114.6|112.8|114.58|112.78|6
1655927560000|2022-06-22 19:52:40|114.6|112.8|114.8|113|114.8|113|114.6|112.8|14
1655927570000|2022-06-22 19:52:50|114.79|112.99|114.82|113.02|114.82|113.02|114.77|112.97|12
1655927580000|2022-06-22 19:53:00|114.84|113.04|115.13|113.33|115.13|113.33|114.84|113.04|21
1655927590000|2022-06-22 19:53:10|115.17|113.37|115.22|113.42|115.22|113.42|115.13|113.33|19
1655927600000|2022-06-22 19:53:20|115.23|113.43|115.13|113.33|115.23|113.43|115.13|113.33|22
1655927610000|2022-06-22 19:53:30|115.15|113.35|115.13|113.33|115.17|113.37|115.11|113.31|17
1655927620000|2022-06-22 19:53:40|115.1|113.3|115.09|113.29|115.12|113.32|115.07|113.27|10
1655927630000|2022-06-22 19:53:50|115.08|113.28|115.1|113.3|115.18|113.38|115.08|113.28|21
1655927640000|2022-06-22 19:54:00|115.11|113.31|115.21|113.41|115.21|113.41|115.11|113.31|14
1655927650000|2022-06-22 19:54:10|115.2|113.4|115.27|113.47|115.27|113.47|115.2|113.4|7
1655927660000|2022-06-22 19:54:20|115.26|113.46|115.22|113.42|115.26|113.46|115.18|113.38|16
1655927670000|2022-06-22 19:54:30|115.21|113.41|115.18|113.38|115.23|113.43|115.17|113.37|13
1655927680000|2022-06-22 19:54:40|115.17|113.37|115.11|113.31|115.17|113.37|115.11|113.31|5
1655927690000|2022-06-22 19:54:50|115.1|113.3|115.17|113.37|115.17|113.37|115.1|113.3|6
1655927700000|2022-06-22 19:55:00|115.18|113.38|115.23|113.43|115.23|113.43|115.14|113.34|10
1655927710000|2022-06-22 19:55:10|115.22|113.42|115.21|113.41|115.22|113.42|115.17|113.37|6
1655927720000|2022-06-22 19:55:20|115.22|113.42|115.23|113.43|115.23|113.43|115.22|113.42|4
1655927730000|2022-06-22 19:55:30|115.24|113.44|115.27|113.47|115.27|113.47|115.24|113.44|4
1655927740000|2022-06-22 19:55:40|115.28|113.48|115.42|113.62|115.46|113.66|115.28|113.48|20
1655927750000|2022-06-22 19:55:50|115.4|113.6|115.38|113.58|115.4|113.6|115.36|113.56|14
1655927760000|2022-06-22 19:56:00|115.39|113.59|115.34|113.54|115.39|113.59|115.32|113.52|15
1655927770000|2022-06-22 19:56:10|115.33|113.53|115.39|113.59|115.4|113.6|115.33|113.53|11
1655927780000|2022-06-22 19:56:20|115.38|113.58|115.39|113.59|115.4|113.6|115.34|113.54|7
1655927790000|2022-06-22 19:56:30|115.4|113.6|115.39|113.59|115.4|113.6|115.37|113.57|7
1655927800000|2022-06-22 19:56:40|115.4|113.6|115.41|113.61|115.41|113.61|115.39|113.59|6
1655927810000|2022-06-22 19:56:50|115.42|113.62|115.42|113.62|115.43|113.63|115.4|113.6|9
1655927820000|2022-06-22 19:57:00|115.43|113.63|115.41|113.61|115.44|113.64|115.41|113.61|6
1655927830000|2022-06-22 19:57:10|115.4|113.6|115.37|113.57|115.4|113.6|115.36|113.56|5
1655927840000|2022-06-22 19:57:20|115.39|113.59|115.41|113.61|115.41|113.61|115.38|113.58|10
1655927850000|2022-06-22 19:57:30|115.42|113.62|115.43|113.63|115.44|113.64|115.42|113.62|10
1655927860000|2022-06-22 19:57:40|115.42|113.62|115.42|113.62|115.44|113.64|115.41|113.61|9
1655927870000|2022-06-22 19:57:50|115.39|113.59|115.41|113.61|115.41|113.61|115.39|113.59|3
1655927880000|2022-06-22 19:58:00|115.4|113.6|115.4|113.6|115.41|113.61|115.4|113.6|3
1655927890000|2022-06-22 19:58:10|115.39|113.59|115.42|113.62|115.42|113.62|115.39|113.59|4
1655927900000|2022-06-22 19:58:20|115.41|113.61|115.4|113.6|115.41|113.61|115.39|113.59|4
1655927910000|2022-06-22 19:58:30|115.41|113.61|115.42|113.62|115.43|113.63|115.4|113.6|5
1655927920000|2022-06-22 19:58:40|115.41|113.61|115.39|113.59|115.41|113.61|115.38|113.58|6
1655927930000|2022-06-22 19:58:50|115.43|113.63|115.44|113.64|115.44|113.64|115.43|113.63|4
1655927940000|2022-06-22 19:59:00|115.45|113.65|115.45|113.65|115.48|113.68|115.45|113.65|5
1655927950000|2022-06-22 19:59:10|115.46|113.66|115.46|113.66|115.48|113.68|115.46|113.66|5
1655927960000|2022-06-22 19:59:20|115.45|113.65|115.46|113.66|115.47|113.67|115.45|113.65|4
1655927970000|2022-06-22 19:59:30|115.45|113.65|115.39|113.59|115.45|113.65|115.39|113.59|11
1655927980000|2022-06-22 19:59:40|115.4|113.6|115.39|113.59|115.41|113.61|115.38|113.58|10
1655927990000|2022-06-22 19:59:50|115.4|113.6|115.26|113.46|115.4|113.6|115.25|113.45|10
1655928000000|2022-06-22 20:00:00|115.24|113.44|115.27|113.47|115.28|113.48|115.22|113.42|15
1655928010000|2022-06-22 20:00:10|115.26|113.46|115.38|113.58|115.38|113.58|115.18|113.38|24
1655928020000|2022-06-22 20:00:20|115.37|113.57|115.28|113.48|115.37|113.57|115.28|113.48|17
1655928030000|2022-06-22 20:00:30|115.27|113.47|115.26|113.46|115.28|113.48|115.26|113.46|6
1655928040000|2022-06-22 20:00:40|115.27|113.47|115.37|113.57|115.37|113.57|115.27|113.47|8
1655928050000|2022-06-22 20:00:50|115.36|113.56|115.39|113.59|115.4|113.6|115.33|113.53|13
1655928060000|2022-06-22 20:01:00|115.38|113.58|115.37|113.57|115.38|113.58|115.34|113.54|14
1655928070000|2022-06-22 20:01:10|115.34|113.54|115.27|113.47|115.35|113.55|115.27|113.47|12
1655928080000|2022-06-22 20:01:20|115.28|113.48|115.29|113.49|115.3|113.5|115.28|113.48|5
1655928090000|2022-06-22 20:01:30|115.28|113.48|115.21|113.41|115.28|113.48|115.21|113.41|8
1655928100000|2022-06-22 20:01:40|115.2|113.4|115.2|113.4|115.21|113.41|115.2|113.4|3
1655928110000|2022-06-22 20:01:50|115.21|113.41|115.18|113.38|115.21|113.41|115.18|113.38|6
1655928120000|2022-06-22 20:02:00|115.17|113.37|115.08|113.28|115.17|113.37|115.08|113.28|13
1655928130000|2022-06-22 20:02:10|115.07|113.27|114.96|113.16|115.07|113.27|114.96|113.16|9
1655928140000|2022-06-22 20:02:20|114.95|113.15|114.88|113.08|114.95|113.15|114.83|113.03|15
1655928150000|2022-06-22 20:02:30|114.86|113.06|114.83|113.03|114.87|113.07|114.83|113.03|10
1655928160000|2022-06-22 20:02:40|114.82|113.02|114.84|113.04|114.85|113.05|114.79|112.99|16
1655928170000|2022-06-22 20:02:50|114.85|113.05|114.89|113.09|114.95|113.15|114.84|113.04|19
1655928180000|2022-06-22 20:03:00|114.87|113.07|114.78|112.98|114.87|113.07|114.76|112.96|16
1655928190000|2022-06-22 20:03:10|114.81|113.01|114.84|113.04|114.84|113.04|114.78|112.98|14
1655928200000|2022-06-22 20:03:20|114.85|113.05|114.86|113.06|114.89|113.09|114.85|113.05|7
1655928210000|2022-06-22 20:03:30|114.84|113.04|114.75|112.95|114.84|113.04|114.74|112.94|9
1655928220000|2022-06-22 20:03:40|114.74|112.94|114.82|113.02|114.87|113.07|114.73|112.93|19
1655928230000|2022-06-22 20:03:50|114.83|113.03|114.8|113|114.83|113.03|114.78|112.98|17
1655928240000|2022-06-22 20:04:00|114.81|113.01|114.84|113.04|114.84|113.04|114.8|113|5
1655928250000|2022-06-22 20:04:10|114.85|113.05|114.93|113.13|114.93|113.13|114.84|113.04|10
1655928260000|2022-06-22 20:04:20|114.92|113.12|114.95|113.15|114.95|113.15|114.92|113.12|4
1655928270000|2022-06-22 20:04:30|114.94|113.14|114.92|113.12|114.94|113.14|114.92|113.12|3
1655928280000|2022-06-22 20:04:40|114.93|113.13|114.89|113.09|114.93|113.13|114.89|113.09|5
1655928290000|2022-06-22 20:04:50|114.9|113.1|114.82|113.02|114.9|113.1|114.82|113.02|13
1655928300000|2022-06-22 20:05:00|114.81|113.01|114.82|113.02|114.88|113.08|114.81|113.01|12
1655928310000|2022-06-22 20:05:10|114.83|113.03|114.89|113.09|114.89|113.09|114.8|113|11
1655928320000|2022-06-22 20:05:20|114.9|113.1|114.94|113.14|114.95|113.15|114.9|113.1|11
1655928330000|2022-06-22 20:05:30|114.93|113.13|114.95|113.15|114.95|113.15|114.93|113.13|3
1655928340000|2022-06-22 20:05:40|114.94|113.14|114.93|113.13|114.94|113.14|114.92|113.12|4
1655928350000|2022-06-22 20:05:50|114.92|113.12|115.09|113.29|115.09|113.29|114.92|113.12|16
1655928360000|2022-06-22 20:06:00|115.1|113.3|115.24|113.44|115.27|113.47|115.1|113.3|17
1655928370000|2022-06-22 20:06:10|115.23|113.43|115.1|113.3|115.23|113.43|115.1|113.3|17
1655928380000|2022-06-22 20:06:20|115.08|113.28|115.14|113.34|115.14|113.34|115.06|113.26|13
1655928390000|2022-06-22 20:06:30|115.13|113.33|115.11|113.31|115.13|113.33|115.11|113.31|3
1655928400000|2022-06-22 20:06:40|115.13|113.33|115.15|113.35|115.15|113.35|115.13|113.33|3
1655928410000|2022-06-22 20:06:50|115.14|113.34|115.15|113.35|115.18|113.38|115.14|113.34|8
1655928420000|2022-06-22 20:07:00|115.13|113.33|115.08|113.28|115.13|113.33|115.06|113.26|9
1655928430000|2022-06-22 20:07:10|115.09|113.29|115.09|113.29|115.13|113.33|115.08|113.28|10
1655928440000|2022-06-22 20:07:20|115.08|113.28|114.95|113.15|115.09|113.29|114.95|113.15|18
1655928450000|2022-06-22 20:07:30|114.94|113.14|114.96|113.16|114.96|113.16|114.94|113.14|7
1655928460000|2022-06-22 20:07:40|115.1|113.3|115.07|113.27|115.11|113.31|115.07|113.27|6
1655928480000|2022-06-22 20:08:00|115.08|113.28|115.08|113.28|115.08|113.28|115.07|113.27|5
1655928490000|2022-06-22 20:08:10|115.07|113.27|115.05|113.25|115.07|113.27|115.04|113.24|4
1655928500000|2022-06-22 20:08:20|115.06|113.26|115.08|113.28|115.12|113.32|115.06|113.26|7
1655928510000|2022-06-22 20:08:30|115.07|113.27|115.05|113.25|115.08|113.28|115.04|113.24|6
1655928520000|2022-06-22 20:08:40|115.06|113.26|115.08|113.28|115.08|113.28|115.06|113.26|3
1655928530000|2022-06-22 20:08:50|115.07|113.27|115.06|113.26|115.07|113.27|115.05|113.25|4
1655928550000|2022-06-22 20:09:10|115.07|113.27|115.11|113.31|115.11|113.31|115.05|113.25|10
1655928560000|2022-06-22 20:09:20|115.1|113.3|115.08|113.28|115.1|113.3|115.08|113.28|7
1655928570000|2022-06-22 20:09:30|115.09|113.29|115.12|113.32|115.12|113.32|115.08|113.28|7
1655928580000|2022-06-22 20:09:40|115.13|113.33|115.11|113.31|115.13|113.33|115.11|113.31|3
1655928590000|2022-06-22 20:09:50|115.1|113.3|115.07|113.27|115.1|113.3|115.07|113.27|6
1655928600000|2022-06-22 20:10:00|115.06|113.26|115.07|113.27|115.07|113.27|115.05|113.25|6
1655928610000|2022-06-22 20:10:10|115.09|113.29|115.11|113.31|115.13|113.33|115.09|113.29|9
1655928620000|2022-06-22 20:10:20|115.12|113.32|115.15|113.35|115.15|113.35|115.12|113.32|4
1655928630000|2022-06-22 20:10:30|115.12|113.32|115.16|113.36|115.16|113.36|115.12|113.32|7
1655928640000|2022-06-22 20:10:40|115.15|113.35|115.12|113.32|115.15|113.35|115.12|113.32|6
1655928650000|2022-06-22 20:10:50|115.1|113.3|115.05|113.25|115.1|113.3|115.05|113.25|10
1655928660000|2022-06-22 20:11:00|115.04|113.24|115.05|113.25|115.05|113.25|115.04|113.24|2
1655928670000|2022-06-22 20:11:10|115.06|113.26|115.1|113.3|115.11|113.31|115.06|113.26|6
1655928680000|2022-06-22 20:11:20|115.11|113.31|115.19|113.39|115.19|113.39|115.1|113.3|14
1655928690000|2022-06-22 20:11:30|115.2|113.4|115.19|113.39|115.2|113.4|115.17|113.37|6
1655928700000|2022-06-22 20:11:40|115.2|113.4|115.21|113.41|115.21|113.41|115.2|113.4|4
1655928710000|2022-06-22 20:11:50|115.2|113.4|115.21|113.41|115.21|113.41|115.2|113.4|2
1655928720000|2022-06-22 20:12:00|115.22|113.42|115.2|113.4|115.22|113.42|115.2|113.4|2
1655928730000|2022-06-22 20:12:10|115.18|113.38|115.41|113.61|115.41|113.61|115.18|113.38|10
1655928740000|2022-06-22 20:12:20|115.42|113.62|115.6|113.8|115.6|113.8|115.42|113.62|10
1655928750000|2022-06-22 20:12:30|115.58|113.78|115.64|113.84|115.66|113.86|115.58|113.78|9
1655928760000|2022-06-22 20:12:40|115.63|113.83|115.68|113.88|115.68|113.88|115.63|113.83|5
1655928770000|2022-06-22 20:12:50|115.69|113.89|115.65|113.85|115.69|113.89|115.63|113.83|11
1655928780000|2022-06-22 20:13:00|115.67|113.87|115.64|113.84|115.67|113.87|115.64|113.84|8
1655928790000|2022-06-22 20:13:10|115.67|113.87|115.73|113.93|115.73|113.93|115.67|113.87|13
1655928800000|2022-06-22 20:13:20|115.74|113.94|115.72|113.92|115.75|113.95|115.7|113.9|14
1655928810000|2022-06-22 20:13:30|115.74|113.94|115.74|113.94|115.75|113.95|115.73|113.93|9
1655928820000|2022-06-22 20:13:40|115.73|113.93|115.66|113.86|115.73|113.93|115.66|113.86|8
1655928830000|2022-06-22 20:13:50|115.67|113.87|115.67|113.87|115.68|113.88|115.67|113.87|3
1655928840000|2022-06-22 20:14:00|115.66|113.86|115.68|113.88|115.68|113.88|115.66|113.86|3
1655928850000|2022-06-22 20:14:10|115.67|113.87|115.75|113.95|115.75|113.95|115.67|113.87|11
1655928860000|2022-06-22 20:14:20|115.73|113.93|115.77|113.97|115.77|113.97|115.67|113.87|13
1655928870000|2022-06-22 20:14:30|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|2
1655928880000|2022-06-22 20:14:40|115.85|114.05|115.85|114.05|115.87|114.07|115.84|114.04|9
1655928890000|2022-06-22 20:14:50|115.83|114.03|115.83|114.03|115.85|114.05|115.83|114.03|7
1655928900000|2022-06-22 20:15:00|115.84|114.04|115.72|113.92|115.84|114.04|115.72|113.92|9
1655928910000|2022-06-22 20:15:10|115.71|113.91|115.71|113.91|115.72|113.92|115.68|113.88|9
1655928920000|2022-06-22 20:15:20|115.7|113.9|115.8|114|115.8|114|115.7|113.9|12
1655928930000|2022-06-22 20:15:30|115.81|114.01|115.79|113.99|115.81|114.01|115.78|113.98|8
1655928940000|2022-06-22 20:15:40|115.78|113.98|115.74|113.94|115.79|113.99|115.74|113.94|16
1655928950000|2022-06-22 20:15:50|115.73|113.93|115.77|113.97|115.78|113.98|115.7|113.9|14
1655928960000|2022-06-22 20:16:00|115.76|113.96|115.67|113.87|115.76|113.96|115.67|113.87|9
1655928970000|2022-06-22 20:16:10|115.68|113.88|115.7|113.9|115.74|113.94|115.68|113.88|14
1655928980000|2022-06-22 20:16:20|115.71|113.91|115.72|113.92|115.72|113.92|115.68|113.88|7
1655928990000|2022-06-22 20:16:30|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|4
1655929000000|2022-06-22 20:16:40|115.71|113.91|115.71|113.91|115.71|113.91|115.67|113.87|14
1655929010000|2022-06-22 20:16:50|115.7|113.9|115.75|113.95|115.77|113.97|115.7|113.9|10
1655929020000|2022-06-22 20:17:00|115.74|113.94|115.65|113.85|115.74|113.94|115.65|113.85|10
1655929030000|2022-06-22 20:17:10|115.64|113.84|115.65|113.85|115.65|113.85|115.59|113.79|7
1655929040000|2022-06-22 20:17:20|115.64|113.84|115.6|113.8|115.64|113.84|115.6|113.8|8
1655929050000|2022-06-22 20:17:30|115.59|113.79|115.64|113.84|115.64|113.84|115.59|113.79|5
1655929060000|2022-06-22 20:17:40|115.66|113.86|115.68|113.88|115.71|113.91|115.66|113.86|10
1655929070000|2022-06-22 20:17:50|115.7|113.9|115.72|113.92|115.72|113.92|115.7|113.9|2
1655929080000|2022-06-22 20:18:00|115.73|113.93|115.7|113.9|115.75|113.95|115.7|113.9|8
1655929090000|2022-06-22 20:18:10|115.6|113.8|115.6|113.8|115.61|113.81|115.6|113.8|5
1655929100000|2022-06-22 20:18:20|115.59|113.79|115.69|113.89|115.71|113.91|115.59|113.79|8
1655929110000|2022-06-22 20:18:30|115.68|113.88|115.63|113.83|115.68|113.88|115.63|113.83|13
1655929120000|2022-06-22 20:18:40|115.65|113.85|115.66|113.86|115.66|113.86|115.65|113.85|2
1655929130000|2022-06-22 20:18:50|115.67|113.87|115.68|113.88|115.7|113.9|115.67|113.87|5
1655929140000|2022-06-22 20:19:00|115.69|113.89|115.68|113.88|115.7|113.9|115.68|113.88|10
1655929170000|2022-06-22 20:19:30|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1655929180000|2022-06-22 20:19:40|115.7|113.9|115.72|113.92|115.72|113.92|115.69|113.89|3
1655929190000|2022-06-22 20:19:50|115.73|113.93|115.69|113.89|115.73|113.93|115.69|113.89|4
1655929200000|2022-06-22 20:20:00|115.68|113.88|115.69|113.89|115.69|113.89|115.65|113.85|11
1655929210000|2022-06-22 20:20:10|115.71|113.91|115.71|113.91|115.74|113.94|115.71|113.91|5
1655929220000|2022-06-22 20:20:20|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1655929230000|2022-06-22 20:20:30|115.66|113.86|115.66|113.86|115.67|113.87|115.66|113.86|3
1655929270000|2022-06-22 20:21:10|115.65|113.85|115.59|113.79|115.65|113.85|115.59|113.79|3
1655929280000|2022-06-22 20:21:20|115.58|113.78|115.54|113.74|115.58|113.78|115.53|113.73|10
1655929290000|2022-06-22 20:21:30|115.55|113.75|115.57|113.77|115.57|113.77|115.52|113.72|7
1655929300000|2022-06-22 20:21:40|115.58|113.78|115.61|113.81|115.62|113.82|115.58|113.78|5
1655929310000|2022-06-22 20:21:50|115.62|113.82|115.62|113.82|115.62|113.82|115.62|113.82|1
1655929330000|2022-06-22 20:22:10|115.63|113.83|115.73|113.93|115.74|113.94|115.63|113.83|8
1655929340000|2022-06-22 20:22:20|115.72|113.92|115.69|113.89|115.72|113.92|115.66|113.86|5
1655929350000|2022-06-22 20:22:30|115.68|113.88|115.71|113.91|115.75|113.95|115.68|113.88|9
1655929360000|2022-06-22 20:22:40|115.72|113.92|115.72|113.92|115.72|113.92|115.72|113.92|1
1655929370000|2022-06-22 20:22:50|115.73|113.93|115.73|113.93|115.74|113.94|115.73|113.93|3
1655929380000|2022-06-22 20:23:00|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1655929390000|2022-06-22 20:23:10|115.75|113.95|115.71|113.91|115.79|113.99|115.71|113.91|11
1655929400000|2022-06-22 20:23:20|115.68|113.88|115.63|113.83|115.68|113.88|115.62|113.82|7
1655929410000|2022-06-22 20:23:30|115.62|113.82|115.6|113.8|115.63|113.83|115.6|113.8|9
1655929420000|2022-06-22 20:23:40|115.59|113.79|115.56|113.76|115.6|113.8|115.54|113.74|14
1655929430000|2022-06-22 20:23:50|115.57|113.77|115.54|113.74|115.57|113.77|115.51|113.71|13
1655929440000|2022-06-22 20:24:00|115.53|113.73|115.59|113.79|115.6|113.8|115.53|113.73|6
1655929450000|2022-06-22 20:24:10|115.58|113.78|115.61|113.81|115.62|113.82|115.58|113.78|7
1655929460000|2022-06-22 20:24:20|115.6|113.8|115.54|113.74|115.6|113.8|115.54|113.74|3
1655929470000|2022-06-22 20:24:30|115.55|113.75|115.56|113.76|115.57|113.77|115.54|113.74|6
1655929480000|2022-06-22 20:24:40|115.57|113.77|115.64|113.84|115.64|113.84|115.57|113.77|4
1655929490000|2022-06-22 20:24:50|115.65|113.85|115.65|113.85|115.66|113.86|115.65|113.85|3
1655929500000|2022-06-22 20:25:00|115.66|113.86|115.69|113.89|115.69|113.89|115.66|113.86|9
1655929510000|2022-06-22 20:25:10|115.68|113.88|115.68|113.88|115.69|113.89|115.67|113.87|5
1655929520000|2022-06-22 20:25:20|115.65|113.85|115.63|113.83|115.65|113.85|115.63|113.83|7
1655929530000|2022-06-22 20:25:30|115.64|113.84|115.71|113.91|115.71|113.91|115.64|113.84|6
1655929540000|2022-06-22 20:25:40|115.7|113.9|115.67|113.87|115.71|113.91|115.67|113.87|8
1655929560000|2022-06-22 20:26:00|115.66|113.86|115.65|113.85|115.69|113.89|115.65|113.85|9
1655929570000|2022-06-22 20:26:10|115.66|113.86|115.71|113.91|115.73|113.93|115.66|113.86|10
1655929580000|2022-06-22 20:26:20|115.72|113.92|115.71|113.91|115.73|113.93|115.71|113.91|6
1655929590000|2022-06-22 20:26:30|115.7|113.9|115.63|113.83|115.7|113.9|115.63|113.83|7
1655929600000|2022-06-22 20:26:40|115.64|113.84|115.63|113.83|115.64|113.84|115.62|113.82|6
1655929610000|2022-06-22 20:26:50|115.64|113.84|115.63|113.83|115.65|113.85|115.63|113.83|4
1655929620000|2022-06-22 20:27:00|115.62|113.82|115.65|113.85|115.65|113.85|115.62|113.82|4
1655929630000|2022-06-22 20:27:10|115.66|113.86|115.7|113.9|115.7|113.9|115.66|113.86|3
1655929640000|2022-06-22 20:27:20|115.71|113.91|115.66|113.86|115.71|113.91|115.66|113.86|12
1655929650000|2022-06-22 20:27:30|115.65|113.85|115.63|113.83|115.65|113.85|115.63|113.83|3
1655929660000|2022-06-22 20:27:40|115.62|113.82|115.55|113.75|115.62|113.82|115.55|113.75|7
1655929670000|2022-06-22 20:27:50|115.54|113.74|115.55|113.75|115.58|113.78|115.54|113.74|6
1655929680000|2022-06-22 20:28:00|115.56|113.76|115.57|113.77|115.58|113.78|115.56|113.76|3
1655929690000|2022-06-22 20:28:10|115.56|113.76|115.56|113.76|115.57|113.77|115.56|113.76|3
1655929720000|2022-06-22 20:28:40|115.57|113.77|115.56|113.76|115.59|113.79|115.55|113.75|7
1655929730000|2022-06-22 20:28:50|115.57|113.77|115.6|113.8|115.6|113.8|115.57|113.77|2
1655929740000|2022-06-22 20:29:00|115.61|113.81|115.57|113.77|115.61|113.81|115.57|113.77|4
1655929750000|2022-06-22 20:29:10|115.59|113.79|115.6|113.8|115.61|113.81|115.59|113.79|4
1655929760000|2022-06-22 20:29:20|115.59|113.79|115.6|113.8|115.61|113.81|115.59|113.79|4
1655929770000|2022-06-22 20:29:30|115.58|113.78|115.57|113.77|115.58|113.78|115.56|113.76|3
1655929780000|2022-06-22 20:29:40|115.56|113.76|115.57|113.77|115.6|113.8|115.55|113.75|10
1655929790000|2022-06-22 20:29:50|115.56|113.76|115.54|113.74|115.58|113.78|115.54|113.74|6
1655929800000|2022-06-22 20:30:00|115.53|113.73|115.48|113.68|115.53|113.73|115.48|113.68|7
1655929810000|2022-06-22 20:30:10|115.45|113.65|115.43|113.63|115.45|113.65|115.43|113.63|5
1655929820000|2022-06-22 20:30:20|115.42|113.62|115.35|113.55|115.42|113.62|115.34|113.54|10
1655929840000|2022-06-22 20:30:40|115.34|113.54|115.26|113.46|115.34|113.54|115.26|113.46|7
1655929850000|2022-06-22 20:30:50|115.25|113.45|115.15|113.35|115.26|113.46|115.15|113.35|9
1655929860000|2022-06-22 20:31:00|115.14|113.34|115.06|113.26|115.14|113.34|115.06|113.26|13
1655929870000|2022-06-22 20:31:10|115.07|113.27|114.99|113.19|115.07|113.27|114.99|113.19|6
1655929880000|2022-06-22 20:31:20|114.97|113.17|114.86|113.06|114.97|113.17|114.84|113.04|11
1655929890000|2022-06-22 20:31:30|114.85|113.05|114.83|113.03|114.87|113.07|114.83|113.03|7
1655929900000|2022-06-22 20:31:40|114.82|113.02|114.78|112.98|114.82|113.02|114.65|112.85|19
1655929910000|2022-06-22 20:31:50|114.76|112.96|114.76|112.96|114.78|112.98|114.72|112.92|14
1655929920000|2022-06-22 20:32:00|114.75|112.95|114.79|112.99|114.79|112.99|114.71|112.91|11
1655929930000|2022-06-22 20:32:10|114.78|112.98|114.71|112.91|114.78|112.98|114.71|112.91|7
1655929940000|2022-06-22 20:32:20|114.7|112.9|114.65|112.85|114.7|112.9|114.64|112.84|11
1655929950000|2022-06-22 20:32:30|114.64|112.84|114.69|112.89|114.73|112.93|114.62|112.82|16
1655929960000|2022-06-22 20:32:40|114.68|112.88|114.7|112.9|114.73|112.93|114.66|112.86|13
1655929970000|2022-06-22 20:32:50|114.67|112.87|114.64|112.84|114.67|112.87|114.62|112.82|7
1655929980000|2022-06-22 20:33:00|114.65|112.85|114.72|112.92|114.74|112.94|114.64|112.84|18
1655929990000|2022-06-22 20:33:10|114.73|112.93|114.77|112.97|114.81|113.01|114.73|112.93|16
1655930000000|2022-06-22 20:33:20|114.76|112.96|114.81|113.01|114.81|113.01|114.72|112.92|10
1655930020000|2022-06-22 20:33:40|114.82|113.02|114.8|113|114.82|113.02|114.8|113|4
1655930030000|2022-06-22 20:33:50|114.81|113.01|114.8|113|114.81|113.01|114.8|113|2
1655930040000|2022-06-22 20:34:00|114.79|112.99|114.7|112.9|114.79|112.99|114.69|112.89|4
1655930050000|2022-06-22 20:34:10|114.69|112.89|114.7|112.9|114.71|112.91|114.69|112.89|5
1655930060000|2022-06-22 20:34:20|114.72|112.92|114.72|112.92|114.78|112.98|114.72|112.92|10
1655930070000|2022-06-22 20:34:30|114.73|112.93|114.72|112.92|114.73|112.93|114.66|112.86|6
1655930080000|2022-06-22 20:34:40|114.71|112.91|114.65|112.85|114.72|112.92|114.65|112.85|17
1655930090000|2022-06-22 20:34:50|114.66|112.86|114.65|112.85|114.68|112.88|114.65|112.85|13
1655930100000|2022-06-22 20:35:00|114.66|112.86|114.61|112.81|114.67|112.87|114.57|112.77|18
1655930110000|2022-06-22 20:35:10|114.62|112.82|114.58|112.78|114.63|112.83|114.57|112.77|11
1655930120000|2022-06-22 20:35:20|114.57|112.77|114.62|112.82|114.63|112.83|114.57|112.77|13
1655930130000|2022-06-22 20:35:30|114.63|112.83|114.6|112.8|114.69|112.89|114.6|112.8|16
1655930140000|2022-06-22 20:35:40|114.62|112.82|114.57|112.77|114.63|112.83|114.57|112.77|7
1655930150000|2022-06-22 20:35:50|114.55|112.75|114.35|112.55|114.55|112.75|114.35|112.55|15
1655930160000|2022-06-22 20:36:00|114.34|112.54|113.98|112.18|114.34|112.54|113.94|112.14|25
1655930170000|2022-06-22 20:36:10|113.97|112.17|114.09|112.29|114.12|112.32|113.97|112.17|30
1655930180000|2022-06-22 20:36:20|114.08|112.28|113.86|112.06|114.08|112.28|113.86|112.06|20
1655930190000|2022-06-22 20:36:30|113.87|112.07|113.93|112.13|113.95|112.15|113.87|112.07|26
1655930200000|2022-06-22 20:36:40|113.92|112.12|113.76|111.96|113.92|112.12|113.76|111.96|19
1655930210000|2022-06-22 20:36:50|113.77|111.97|113.79|111.99|113.8|112|113.62|111.82|23
1655930220000|2022-06-22 20:37:00|113.84|112.04|113.95|112.15|113.95|112.15|113.76|111.96|30
1655930230000|2022-06-22 20:37:10|113.97|112.17|113.97|112.17|113.97|112.17|113.94|112.14|12
1655930240000|2022-06-22 20:37:20|113.96|112.16|114.07|112.27|114.09|112.29|113.96|112.16|20
1655930250000|2022-06-22 20:37:30|114.06|112.26|113.91|112.11|114.06|112.26|113.9|112.1|18
1655930260000|2022-06-22 20:37:40|113.93|112.13|113.93|112.13|113.94|112.14|113.87|112.07|11
1655930270000|2022-06-22 20:37:50|113.95|112.15|113.97|112.17|114.06|112.26|113.95|112.15|17
1655930280000|2022-06-22 20:38:00|113.96|112.16|113.88|112.08|113.96|112.16|113.76|111.96|20
1655930290000|2022-06-22 20:38:10|113.91|112.11|113.88|112.08|113.91|112.11|113.85|112.05|12
1655930300000|2022-06-22 20:38:20|113.89|112.09|113.78|111.98|113.91|112.11|113.78|111.98|9
1655930310000|2022-06-22 20:38:30|113.77|111.97|113.67|111.87|113.77|111.97|113.61|111.81|23
1655930320000|2022-06-22 20:38:40|113.68|111.88|113.74|111.94|113.79|111.99|113.68|111.88|23
1655930330000|2022-06-22 20:38:50|113.75|111.95|113.79|111.99|113.84|112.04|113.69|111.89|20
1655930340000|2022-06-22 20:39:00|113.8|112|113.75|111.95|113.8|112|113.72|111.92|22
1655930350000|2022-06-22 20:39:10|113.77|111.97|113.84|112.04|113.86|112.06|113.77|111.97|18
1655930360000|2022-06-22 20:39:20|113.83|112.03|113.88|112.08|113.96|112.16|113.82|112.02|23
1655930370000|2022-06-22 20:39:30|113.87|112.07|113.78|111.98|113.89|112.09|113.77|111.97|13
1655930380000|2022-06-22 20:39:40|113.77|111.97|113.77|111.97|113.78|111.98|113.72|111.92|13
1655930390000|2022-06-22 20:39:50|113.78|111.98|113.75|111.95|113.82|112.02|113.72|111.92|13
1655930400000|2022-06-22 20:40:00|113.74|111.94|113.68|111.88|113.74|111.94|113.59|111.79|18
1655930410000|2022-06-22 20:40:10|113.67|111.87|113.66|111.86|113.69|111.89|113.66|111.86|9
1655930420000|2022-06-22 20:40:20|113.65|111.85|113.61|111.81|113.65|111.85|113.59|111.79|15
1655930430000|2022-06-22 20:40:30|113.62|111.82|113.64|111.84|113.68|111.88|113.59|111.79|20
1655930440000|2022-06-22 20:40:40|113.65|111.85|113.57|111.77|113.65|111.85|113.46|111.66|19
1655930450000|2022-06-22 20:40:50|113.58|111.78|113.58|111.78|113.67|111.87|113.57|111.77|18
1655930460000|2022-06-22 20:41:00|113.57|111.77|113.38|111.58|113.57|111.77|113.38|111.58|10
1655930470000|2022-06-22 20:41:10|113.43|111.63|113.58|111.78|113.63|111.83|113.43|111.63|22
1655930480000|2022-06-22 20:41:20|113.59|111.79|113.57|111.77|113.59|111.79|113.54|111.74|12
1655930490000|2022-06-22 20:41:30|113.55|111.75|113.51|111.71|113.55|111.75|113.45|111.65|13
1655930500000|2022-06-22 20:41:40|113.5|111.7|113.5|111.7|113.52|111.72|113.46|111.66|17
1655930510000|2022-06-22 20:41:50|113.49|111.69|113.51|111.71|113.51|111.71|113.48|111.68|18
1655930520000|2022-06-22 20:42:00|113.52|111.72|113.51|111.71|113.57|111.77|113.49|111.69|9
1655930530000|2022-06-22 20:42:10|113.52|111.72|113.51|111.71|113.58|111.78|113.43|111.63|20
1655930540000|2022-06-22 20:42:20|113.5|111.7|113.62|111.82|113.62|111.82|113.46|111.66|20
1655930550000|2022-06-22 20:42:30|113.63|111.83|113.62|111.82|113.63|111.83|113.6|111.8|7
1655930560000|2022-06-22 20:42:40|113.61|111.81|113.6|111.8|113.61|111.81|113.58|111.78|12
1655930570000|2022-06-22 20:42:50|113.59|111.79|113.6|111.8|113.63|111.83|113.58|111.78|13
1655930580000|2022-06-22 20:43:00|113.61|111.81|113.78|111.98|113.78|111.98|113.6|111.8|6
1655930590000|2022-06-22 20:43:10|113.82|112.02|113.81|112.01|113.84|112.04|113.8|112|13
1655930600000|2022-06-22 20:43:20|113.79|111.99|113.77|111.97|113.8|112|113.77|111.97|5
1655930610000|2022-06-22 20:43:30|113.74|111.94|113.74|111.94|113.76|111.96|113.73|111.93|6
1655930620000|2022-06-22 20:43:40|113.73|111.93|113.73|111.93|113.73|111.93|113.67|111.87|8
1655930630000|2022-06-22 20:43:50|113.74|111.94|113.66|111.86|113.74|111.94|113.63|111.83|12
1655930640000|2022-06-22 20:44:00|113.65|111.85|113.7|111.9|113.7|111.9|113.64|111.84|12
1655930650000|2022-06-22 20:44:10|113.71|111.91|113.74|111.94|113.75|111.95|113.63|111.83|20
1655930660000|2022-06-22 20:44:20|113.73|111.93|113.7|111.9|113.73|111.93|113.67|111.87|9
1655930670000|2022-06-22 20:44:30|113.67|111.87|113.68|111.88|113.68|111.88|113.67|111.87|6
1655930680000|2022-06-22 20:44:40|113.69|111.89|113.68|111.88|113.69|111.89|113.65|111.85|11
1655930690000|2022-06-22 20:44:50|113.69|111.89|113.63|111.83|113.69|111.89|113.62|111.82|11
1655930700000|2022-06-22 20:45:00|113.62|111.82|113.55|111.75|113.62|111.82|113.55|111.75|5
1655930710000|2022-06-22 20:45:10|113.56|111.76|113.56|111.76|113.6|111.8|113.56|111.76|13
1655930720000|2022-06-22 20:45:20|113.55|111.75|113.48|111.68|113.56|111.76|113.48|111.68|10
1655930730000|2022-06-22 20:45:30|113.47|111.67|113.45|111.65|113.49|111.69|113.39|111.59|17
1655930740000|2022-06-22 20:45:40|113.44|111.64|113.45|111.65|113.51|111.71|113.44|111.64|18
1655930750000|2022-06-22 20:45:50|113.39|111.59|113.33|111.53|113.4|111.6|113.31|111.51|12
1655930760000|2022-06-22 20:46:00|113.31|111.51|113.49|111.69|113.49|111.69|113.29|111.49|13
1655930770000|2022-06-22 20:46:10|113.47|111.67|113.49|111.69|113.49|111.69|113.47|111.67|7
1655930780000|2022-06-22 20:46:20|113.5|111.7|113.54|111.74|113.54|111.74|113.5|111.7|9
1655930790000|2022-06-22 20:46:30|113.51|111.71|113.49|111.69|113.54|111.74|113.42|111.62|19
1655930800000|2022-06-22 20:46:40|113.48|111.68|113.55|111.75|113.55|111.75|113.48|111.68|9
1655930810000|2022-06-22 20:46:50|113.56|111.76|113.58|111.78|113.59|111.79|113.56|111.76|4
1655930820000|2022-06-22 20:47:00|113.56|111.76|113.59|111.79|113.62|111.82|113.56|111.76|10
1655930830000|2022-06-22 20:47:10|113.6|111.8|113.72|111.92|113.72|111.92|113.59|111.79|10
1655930840000|2022-06-22 20:47:20|113.7|111.9|113.71|111.91|113.71|111.91|113.7|111.9|4
1655930850000|2022-06-22 20:47:30|113.7|111.9|113.76|111.96|113.76|111.96|113.69|111.89|10
1655930860000|2022-06-22 20:47:40|113.75|111.95|113.72|111.92|113.75|111.95|113.72|111.92|8
1655930870000|2022-06-22 20:47:50|113.71|111.91|113.71|111.91|113.73|111.93|113.71|111.91|7
1655930880000|2022-06-22 20:48:00|113.7|111.9|113.65|111.85|113.71|111.91|113.62|111.82|18
1655930890000|2022-06-22 20:48:10|113.64|111.84|113.69|111.89|113.69|111.89|113.63|111.83|10
1655930900000|2022-06-22 20:48:20|113.7|111.9|113.74|111.94|113.74|111.94|113.7|111.9|7
1655930910000|2022-06-22 20:48:30|113.75|111.95|113.91|112.11|113.92|112.12|113.75|111.95|9
1655930920000|2022-06-22 20:48:40|113.92|112.12|114.12|112.32|114.12|112.32|113.92|112.12|8
1655930930000|2022-06-22 20:48:50|114.11|112.31|114.48|112.68|114.48|112.68|114.11|112.31|21
1655930940000|2022-06-22 20:49:00|114.51|112.71|114.57|112.77|114.58|112.78|114.43|112.63|23
1655930950000|2022-06-22 20:49:10|114.53|112.73|114.48|112.68|114.53|112.73|114.36|112.56|22
1655930960000|2022-06-22 20:49:20|114.47|112.67|114.26|112.46|114.48|112.68|114.25|112.45|26
1655930970000|2022-06-22 20:49:30|114.25|112.45|114.19|112.39|114.26|112.46|114.19|112.39|19
1655930980000|2022-06-22 20:49:40|114.2|112.4|114.06|112.26|114.2|112.4|114.05|112.25|12
1655930990000|2022-06-22 20:49:50|114.07|112.27|114.07|112.27|114.08|112.28|114.06|112.26|7
1655931000000|2022-06-22 20:50:00|114.06|112.26|114.06|112.26|114.08|112.28|114.05|112.25|12
1655931010000|2022-06-22 20:50:10|114.07|112.27|114.06|112.26|114.07|112.27|114.05|112.25|4
1655931020000|2022-06-22 20:50:20|114.05|112.25|114.36|112.56|114.36|112.56|114.05|112.25|25
1655931030000|2022-06-22 20:50:30|114.34|112.54|114.35|112.55|114.39|112.59|114.28|112.48|13
1655931040000|2022-06-22 20:50:40|114.33|112.53|114.18|112.38|114.33|112.53|114.17|112.37|10
1655931050000|2022-06-22 20:50:50|114.19|112.39|114.22|112.42|114.26|112.46|114.19|112.39|8
1655931060000|2022-06-22 20:51:00|114.23|112.43|114.25|112.45|114.25|112.45|114.23|112.43|3
1655931070000|2022-06-22 20:51:10|114.27|112.47|114.27|112.47|114.29|112.49|114.27|112.47|5
1655931080000|2022-06-22 20:51:20|114.28|112.48|114.29|112.49|114.29|112.49|114.28|112.48|2
1655931090000|2022-06-22 20:51:30|114.28|112.48|114.36|112.56|114.38|112.58|114.28|112.48|9
1655931100000|2022-06-22 20:51:40|114.37|112.57|114.4|112.6|114.4|112.6|114.37|112.57|4
1655931110000|2022-06-22 20:51:50|114.41|112.61|114.43|112.63|114.46|112.66|114.41|112.61|10
1655931120000|2022-06-22 20:52:00|114.42|112.62|114.42|112.62|114.43|112.63|114.37|112.57|9
1655931130000|2022-06-22 20:52:10|114.4|112.6|114.45|112.65|114.45|112.65|114.38|112.58|15
1655931140000|2022-06-22 20:52:20|114.43|112.63|114.45|112.65|114.45|112.65|114.43|112.63|4
1655931150000|2022-06-22 20:52:30|114.43|112.63|114.43|112.63|114.46|112.66|114.43|112.63|6
1655931160000|2022-06-22 20:52:40|114.41|112.61|114.42|112.62|114.42|112.62|114.41|112.61|2
1655931170000|2022-06-22 20:52:50|114.41|112.61|114.38|112.58|114.41|112.61|114.37|112.57|7
1655931180000|2022-06-22 20:53:00|114.37|112.57|114.37|112.57|114.38|112.58|114.36|112.56|9
1655931190000|2022-06-22 20:53:10|114.36|112.56|114.39|112.59|114.39|112.59|114.36|112.56|12
1655931200000|2022-06-22 20:53:20|114.38|112.58|114.39|112.59|114.39|112.59|114.38|112.58|4
1655931210000|2022-06-22 20:53:30|114.38|112.58|114.38|112.58|114.39|112.59|114.36|112.56|7
1655931220000|2022-06-22 20:53:40|114.37|112.57|114.39|112.59|114.39|112.59|114.37|112.57|5
1655931230000|2022-06-22 20:53:50|114.38|112.58|114.37|112.57|114.38|112.58|114.37|112.57|6
1655931240000|2022-06-22 20:54:00|114.36|112.56|114.41|112.61|114.44|112.64|114.36|112.56|10
1655931250000|2022-06-22 20:54:10|114.4|112.6|114.41|112.61|114.42|112.62|114.4|112.6|6
1655931260000|2022-06-22 20:54:20|114.4|112.6|114.4|112.6|114.43|112.63|114.4|112.6|6
1655931280000|2022-06-22 20:54:40|114.39|112.59|114.35|112.55|114.39|112.59|114.35|112.55|6
1655931290000|2022-06-22 20:54:50|114.36|112.56|114.38|112.58|114.38|112.58|114.36|112.56|3
1655931300000|2022-06-22 20:55:00|114.39|112.59|114.32|112.52|114.4|112.6|114.32|112.52|6
1655931310000|2022-06-22 20:55:10|114.31|112.51|114.29|112.49|114.31|112.51|114.28|112.48|4
1655931320000|2022-06-22 20:55:20|114.3|112.5|114.31|112.51|114.31|112.51|114.3|112.5|2
1655931330000|2022-06-22 20:55:30|114.32|112.52|114.37|112.57|114.39|112.59|114.31|112.51|10
1655931340000|2022-06-22 20:55:40|114.38|112.58|114.34|112.54|114.38|112.58|114.34|112.54|5
1655931350000|2022-06-22 20:55:50|114.32|112.52|114.33|112.53|114.34|112.54|114.32|112.52|6
1655931360000|2022-06-22 20:56:00|114.34|112.54|114.34|112.54|114.35|112.55|114.33|112.53|5
1655931370000|2022-06-22 20:56:10|114.36|112.56|114.39|112.59|114.39|112.59|114.36|112.56|4
1655931380000|2022-06-22 20:56:20|114.4|112.6|114.4|112.6|114.4|112.6|114.39|112.59|3
1655931390000|2022-06-22 20:56:30|114.39|112.59|114.34|112.54|114.39|112.59|114.34|112.54|5
1655931410000|2022-06-22 20:56:50|114.32|112.52|114.32|112.52|114.32|112.52|114.32|112.52|1
1655931420000|2022-06-22 20:57:00|114.33|112.53|114.34|112.54|114.34|112.54|114.33|112.53|2
1655931430000|2022-06-22 20:57:10|114.35|112.55|114.34|112.54|114.36|112.56|114.34|112.54|4
1655931460000|2022-06-22 20:57:40|114.35|112.55|114.35|112.55|114.35|112.55|114.35|112.55|1
1655931470000|2022-06-22 20:57:50|114.36|112.56|114.22|112.42|114.37|112.57|114.22|112.42|8
1655931480000|2022-06-22 20:58:00|114.23|112.43|114.28|112.48|114.31|112.51|114.21|112.41|10
1655931490000|2022-06-22 20:58:10|114.27|112.47|114.18|112.38|114.27|112.47|114.17|112.37|10
1655931500000|2022-06-22 20:58:20|114.17|112.37|114.19|112.39|114.2|112.4|114.17|112.37|8
1655931510000|2022-06-22 20:58:30|114.2|112.4|114.23|112.43|114.24|112.44|114.2|112.4|10
1655931520000|2022-06-22 20:58:40|114.22|112.42|114.22|112.42|114.22|112.42|114.22|112.42|1
1655931530000|2022-06-22 20:58:50|114.21|112.41|114.1|112.3|114.21|112.41|114.06|112.26|15
1655931540000|2022-06-22 20:59:00|114.09|112.29|114.11|112.31|114.12|112.32|114.09|112.29|5
1655931550000|2022-06-22 20:59:10|114.07|112.27|114.13|112.33|114.14|112.34|114.04|112.24|16
1655931560000|2022-06-22 20:59:20|114.14|112.34|114.15|112.35|114.16|112.36|114.13|112.33|11
1655931570000|2022-06-22 20:59:30|114.14|112.34|114.12|112.32|114.14|112.34|114.12|112.32|6
1655931580000|2022-06-22 20:59:40|114.13|112.33|114.14|112.34|114.14|112.34|114.09|112.29|10
1655931590000|2022-06-22 20:59:50|114.13|112.33|114.12|112.32|114.14|112.34|114.12|112.32|7
1655931600000|2022-06-22 21:00:00|114.14|112.34|114.14|112.34|114.14|112.34|114.13|112.33|5
1655931610000|2022-06-22 21:00:10|114.15|112.35|114.17|112.37|114.18|112.38|114.15|112.35|5
1655931620000|2022-06-22 21:00:20|114.18|112.38|114.18|112.38|114.18|112.38|114.12|112.32|12
1655931630000|2022-06-22 21:00:30|114.17|112.37|114.25|112.45|114.25|112.45|114.16|112.36|5
1655931650000|2022-06-22 21:00:50|114.26|112.46|114.26|112.46|114.28|112.48|114.26|112.46|7
1655931660000|2022-06-22 21:01:00|114.24|112.44|114.29|112.49|114.29|112.49|114.22|112.42|8
1655931680000|2022-06-22 21:01:20|114.3|112.5|114.33|112.53|114.33|112.53|114.3|112.5|3
1655931690000|2022-06-22 21:01:30|114.37|112.57|114.38|112.58|114.4|112.6|114.35|112.55|12
1655931700000|2022-06-22 21:01:40|114.37|112.57|114.37|112.57|114.37|112.57|114.36|112.56|3
1655931710000|2022-06-22 21:01:50|114.38|112.58|114.37|112.57|114.39|112.59|114.35|112.55|8
1655931720000|2022-06-22 21:02:00|114.38|112.58|114.36|112.56|114.38|112.58|114.35|112.55|6
1655931730000|2022-06-22 21:02:10|114.35|112.55|114.29|112.49|114.36|112.56|114.29|112.49|9
1655931740000|2022-06-22 21:02:20|114.3|112.5|114.3|112.5|114.31|112.51|114.3|112.5|7
1655931750000|2022-06-22 21:02:30|114.29|112.49|114.31|112.51|114.32|112.52|114.29|112.49|7
1655931760000|2022-06-22 21:02:40|114.3|112.5|114.27|112.47|114.31|112.51|114.27|112.47|8
1655931770000|2022-06-22 21:02:50|114.26|112.46|114.23|112.43|114.26|112.46|114.23|112.43|10
1655931780000|2022-06-22 21:03:00|114.22|112.42|114.2|112.4|114.22|112.42|114.15|112.35|16
1655931790000|2022-06-22 21:03:10|114.19|112.39|114.21|112.41|114.21|112.41|114.19|112.39|5
1655931800000|2022-06-22 21:03:20|114.22|112.42|114.33|112.53|114.33|112.53|114.22|112.42|9
1655931810000|2022-06-22 21:03:30|114.34|112.54|114.36|112.56|114.38|112.58|114.34|112.54|8
1655931820000|2022-06-22 21:03:40|114.37|112.57|114.37|112.57|114.38|112.58|114.37|112.57|3
1655931830000|2022-06-22 21:03:50|114.38|112.58|114.36|112.56|114.38|112.58|114.35|112.55|5
1655931840000|2022-06-22 21:04:00|114.37|112.57|114.39|112.59|114.4|112.6|114.37|112.57|5
1655931850000|2022-06-22 21:04:10|114.36|112.56|114.36|112.56|114.36|112.56|114.36|112.56|1
1655931860000|2022-06-22 21:04:20|114.37|112.57|114.52|112.72|114.54|112.74|114.37|112.57|9
1655931870000|2022-06-22 21:04:30|114.51|112.71|114.53|112.73|114.53|112.73|114.51|112.71|5
1655931880000|2022-06-22 21:04:40|114.54|112.74|114.5|112.7|114.56|112.76|114.5|112.7|8
1655931890000|2022-06-22 21:04:50|114.51|112.71|114.52|112.72|114.52|112.72|114.51|112.71|2
1655931900000|2022-06-22 21:05:00|114.53|112.73|114.53|112.73|114.53|112.73|114.53|112.73|1
1655931910000|2022-06-22 21:05:10|114.54|112.74|114.53|112.73|114.54|112.74|114.53|112.73|2
1655931930000|2022-06-22 21:05:30|114.51|112.71|114.52|112.72|114.52|112.72|114.51|112.71|4
1655931940000|2022-06-22 21:05:40|114.51|112.71|114.51|112.71|114.53|112.73|114.51|112.71|4
1655931950000|2022-06-22 21:05:50|114.52|112.72|114.52|112.72|114.52|112.72|114.52|112.72|1
1655931960000|2022-06-22 21:06:00|114.53|112.73|114.56|112.76|114.56|112.76|114.53|112.73|6
1655931970000|2022-06-22 21:06:10|114.57|112.77|114.58|112.78|114.63|112.83|114.57|112.77|12
1655931980000|2022-06-22 21:06:20|114.56|112.76|114.58|112.78|114.58|112.78|114.56|112.76|3
1655931990000|2022-06-22 21:06:30|114.57|112.77|114.58|112.78|114.58|112.78|114.55|112.75|7
1655932000000|2022-06-22 21:06:40|114.57|112.77|114.55|112.75|114.57|112.77|114.54|112.74|6
1655932010000|2022-06-22 21:06:50|114.53|112.73|114.54|112.74|114.54|112.74|114.53|112.73|4
1655932020000|2022-06-22 21:07:00|114.55|112.75|114.55|112.75|114.59|112.79|114.55|112.75|9
1655932030000|2022-06-22 21:07:10|114.56|112.76|114.53|112.73|114.56|112.76|114.53|112.73|4
1655932040000|2022-06-22 21:07:20|114.52|112.72|114.53|112.73|114.54|112.74|114.52|112.72|7
1655932050000|2022-06-22 21:07:30|114.54|112.74|114.53|112.73|114.55|112.75|114.53|112.73|4
1655932060000|2022-06-22 21:07:40|114.52|112.72|114.41|112.61|114.52|112.72|114.41|112.61|8
1655932070000|2022-06-22 21:07:50|114.37|112.57|114.35|112.55|114.37|112.57|114.33|112.53|12
1655932080000|2022-06-22 21:08:00|114.36|112.56|114.34|112.54|114.36|112.56|114.26|112.46|13
1655932090000|2022-06-22 21:08:10|114.33|112.53|114.3|112.5|114.34|112.54|114.3|112.5|10
1655932100000|2022-06-22 21:08:20|114.29|112.49|114.32|112.52|114.32|112.52|114.27|112.47|14
1655932110000|2022-06-22 21:08:30|114.31|112.51|114.32|112.52|114.32|112.52|114.31|112.51|4
1655932120000|2022-06-22 21:08:40|114.31|112.51|114.32|112.52|114.32|112.52|114.31|112.51|2
1655932130000|2022-06-22 21:08:50|114.31|112.51|114.39|112.59|114.39|112.59|114.31|112.51|8
1655932140000|2022-06-22 21:09:00|114.4|112.6|114.46|112.66|114.47|112.67|114.39|112.59|11
1655932150000|2022-06-22 21:09:10|114.47|112.67|114.5|112.7|114.53|112.73|114.47|112.67|12
1655932160000|2022-06-22 21:09:20|114.48|112.68|114.49|112.69|114.49|112.69|114.48|112.68|2
1655932170000|2022-06-22 21:09:30|114.5|112.7|114.52|112.72|114.52|112.72|114.5|112.7|5
1655932180000|2022-06-22 21:09:40|114.51|112.71|114.48|112.68|114.51|112.71|114.48|112.68|4
1655932190000|2022-06-22 21:09:50|114.46|112.66|114.45|112.65|114.47|112.67|114.45|112.65|4
1655932200000|2022-06-22 21:10:00|114.46|112.66|114.44|112.64|114.46|112.66|114.43|112.63|6
1655932210000|2022-06-22 21:10:10|114.43|112.63|114.42|112.62|114.44|112.64|114.42|112.62|8
1655932220000|2022-06-22 21:10:20|114.4|112.6|114.38|112.58|114.4|112.6|114.37|112.57|6
1655932230000|2022-06-22 21:10:30|114.41|112.61|114.42|112.62|114.42|112.62|114.38|112.58|11
1655932240000|2022-06-22 21:10:40|114.41|112.61|114.36|112.56|114.42|112.62|114.36|112.56|6
1655932250000|2022-06-22 21:10:50|114.34|112.54|114.24|112.44|114.34|112.54|114.24|112.44|7
1655932260000|2022-06-22 21:11:00|114.22|112.42|114.26|112.46|114.26|112.46|114.22|112.42|8
1655932270000|2022-06-22 21:11:10|114.27|112.47|114.32|112.52|114.34|112.54|114.27|112.47|6
1655932280000|2022-06-22 21:11:20|114.31|112.51|114.29|112.49|114.31|112.51|114.29|112.49|5
1655932290000|2022-06-22 21:11:30|114.28|112.48|114.22|112.42|114.28|112.48|114.22|112.42|9
1655932300000|2022-06-22 21:11:40|114.23|112.43|114.21|112.41|114.27|112.47|114.21|112.41|11
1655932310000|2022-06-22 21:11:50|114.19|112.39|114.13|112.33|114.19|112.39|114.13|112.33|6
1655932320000|2022-06-22 21:12:00|114.14|112.34|114.16|112.36|114.16|112.36|114.14|112.34|7
1655932330000|2022-06-22 21:12:10|114.17|112.37|114.27|112.47|114.27|112.47|114.16|112.36|13
1655932340000|2022-06-22 21:12:20|114.25|112.45|114.2|112.4|114.26|112.46|114.2|112.4|11
1655932350000|2022-06-22 21:12:30|114.19|112.39|114.18|112.38|114.2|112.4|114.15|112.35|7
1655932360000|2022-06-22 21:12:40|114.24|112.44|114.19|112.39|114.25|112.45|114.19|112.39|9
1655932370000|2022-06-22 21:12:50|114.17|112.37|114.1|112.3|114.17|112.37|114.1|112.3|6
1655932380000|2022-06-22 21:13:00|114.14|112.34|114.14|112.34|114.16|112.36|114.14|112.34|4
1655932390000|2022-06-22 21:13:10|114.15|112.35|114.16|112.36|114.17|112.37|114.15|112.35|7
1655932400000|2022-06-22 21:13:20|114.17|112.37|114.26|112.46|114.26|112.46|114.17|112.37|9
1655932410000|2022-06-22 21:13:30|114.25|112.45|114.25|112.45|114.25|112.45|114.25|112.45|1
1655932420000|2022-06-22 21:13:40|114.23|112.43|114.23|112.43|114.23|112.43|114.23|112.43|1
1655932430000|2022-06-22 21:13:50|114.22|112.42|114.23|112.43|114.23|112.43|114.22|112.42|2
1655932440000|2022-06-22 21:14:00|114.24|112.44|114.27|112.47|114.27|112.47|114.24|112.44|3
1655932450000|2022-06-22 21:14:10|114.26|112.46|114.27|112.47|114.27|112.47|114.26|112.46|4
1655932460000|2022-06-22 21:14:20|114.28|112.48|114.27|112.47|114.28|112.48|114.27|112.47|2
1655932470000|2022-06-22 21:14:30|114.26|112.46|114.26|112.46|114.27|112.47|114.24|112.44|8
1655932480000|2022-06-22 21:14:40|114.27|112.47|114.27|112.47|114.27|112.47|114.26|112.46|3
1655932490000|2022-06-22 21:14:50|114.28|112.48|114.28|112.48|114.28|112.48|114.28|112.48|1
1655932520000|2022-06-22 21:15:20|114.27|112.47|114.26|112.46|114.28|112.48|114.25|112.45|5
1655932530000|2022-06-22 21:15:30|114.25|112.45|114.23|112.43|114.25|112.45|114.22|112.42|6
1655932540000|2022-06-22 21:15:40|114.22|112.42|114.23|112.43|114.23|112.43|114.22|112.42|2
1655932550000|2022-06-22 21:15:50|114.22|112.42|114.22|112.42|114.23|112.43|114.22|112.42|3
1655932560000|2022-06-22 21:16:00|114.23|112.43|114.22|112.42|114.23|112.43|114.22|112.42|2
1655932570000|2022-06-22 21:16:10|114.21|112.41|114.16|112.36|114.21|112.41|114.16|112.36|4
1655932580000|2022-06-22 21:16:20|114.17|112.37|114.15|112.35|114.17|112.37|114.15|112.35|2
1655932590000|2022-06-22 21:16:30|114.16|112.36|114.16|112.36|114.16|112.36|114.15|112.35|3
1655932600000|2022-06-22 21:16:40|114.15|112.35|114.15|112.35|114.16|112.36|114.15|112.35|3
1655932630000|2022-06-22 21:17:10|114.16|112.36|114.08|112.28|114.16|112.36|114.07|112.27|9
1655932640000|2022-06-22 21:17:20|114.06|112.26|114.05|112.25|114.07|112.27|114.05|112.25|4
1655932650000|2022-06-22 21:17:30|114.06|112.26|114.06|112.26|114.07|112.27|114.06|112.26|3
1655932660000|2022-06-22 21:17:40|114.05|112.25|114.04|112.24|114.07|112.27|114.04|112.24|4
1655932670000|2022-06-22 21:17:50|114.05|112.25|114.03|112.23|114.05|112.25|114.03|112.23|5
1655932680000|2022-06-22 21:18:00|114.02|112.22|114.04|112.24|114.04|112.24|114.02|112.22|3
1655932690000|2022-06-22 21:18:10|114.03|112.23|113.98|112.18|114.03|112.23|113.98|112.18|11
1655932700000|2022-06-22 21:18:20|113.99|112.19|114|112.2|114.02|112.22|113.98|112.18|9
1655932710000|2022-06-22 21:18:30|113.99|112.19|114|112.2|114|112.2|113.99|112.19|4
1655932730000|2022-06-22 21:18:50|114.04|112.24|114.13|112.33|114.13|112.33|114.04|112.24|9
1655932740000|2022-06-22 21:19:00|114.11|112.31|114.13|112.33|114.15|112.35|114.11|112.31|7
1655932750000|2022-06-22 21:19:10|114.12|112.32|114.13|112.33|114.13|112.33|114.09|112.29|8
1655932760000|2022-06-22 21:19:20|114.15|112.35|114.18|112.38|114.18|112.38|114.15|112.35|4
1655932770000|2022-06-22 21:19:30|114.19|112.39|114.18|112.38|114.19|112.39|114.17|112.37|6
1655932780000|2022-06-22 21:19:40|114.2|112.4|114.23|112.43|114.23|112.43|114.2|112.4|3
1655932790000|2022-06-22 21:19:50|114.24|112.44|114.24|112.44|114.24|112.44|114.24|112.44|1
1655932800000|2022-06-22 21:20:00|114.25|112.45|114.36|112.56|114.36|112.56|114.25|112.45|3
1655932820000|2022-06-22 21:20:20|114.35|112.55|114.35|112.55|114.35|112.55|114.35|112.55|1
1655932830000|2022-06-22 21:20:30|114.36|112.56|114.39|112.59|114.41|112.61|114.36|112.56|9
1655932840000|2022-06-22 21:20:40|114.38|112.58|114.38|112.58|114.38|112.58|114.37|112.57|5
1655932850000|2022-06-22 21:20:50|114.37|112.57|114.34|112.54|114.37|112.57|114.34|112.54|12
1655932860000|2022-06-22 21:21:00|114.33|112.53|114.33|112.53|114.34|112.54|114.32|112.52|6
1655932870000|2022-06-22 21:21:10|114.34|112.54|114.4|112.6|114.4|112.6|114.34|112.54|8
1655932880000|2022-06-22 21:21:20|114.41|112.61|114.43|112.63|114.44|112.64|114.41|112.61|9
1655932890000|2022-06-22 21:21:30|114.42|112.62|114.4|112.6|114.45|112.65|114.4|112.6|7
1655932900000|2022-06-22 21:21:40|114.41|112.61|114.44|112.64|114.44|112.64|114.4|112.6|7
1655932910000|2022-06-22 21:21:50|114.43|112.63|114.37|112.57|114.43|112.63|114.36|112.56|8
1655932920000|2022-06-22 21:22:00|114.36|112.56|114.39|112.59|114.39|112.59|114.36|112.56|5
1655932930000|2022-06-22 21:22:10|114.4|112.6|114.43|112.63|114.43|112.63|114.4|112.6|4
1655932940000|2022-06-22 21:22:20|114.42|112.62|114.41|112.61|114.42|112.62|114.41|112.61|2
1655932950000|2022-06-22 21:22:30|114.42|112.62|114.39|112.59|114.42|112.62|114.38|112.58|16
1655932960000|2022-06-22 21:22:40|114.38|112.58|114.3|112.5|114.39|112.59|114.3|112.5|9
1655932970000|2022-06-22 21:22:50|114.32|112.52|114.24|112.44|114.32|112.52|114.23|112.43|7
1655932980000|2022-06-22 21:23:00|114.23|112.43|114.35|112.55|114.35|112.55|114.23|112.43|8
1655932990000|2022-06-22 21:23:10|114.34|112.54|114.27|112.47|114.35|112.55|114.27|112.47|12
1655933000000|2022-06-22 21:23:20|114.26|112.46|114.22|112.42|114.27|112.47|114.21|112.41|7
1655933010000|2022-06-22 21:23:30|114.2|112.4|114.18|112.38|114.2|112.4|114.18|112.38|5
1655933020000|2022-06-22 21:23:40|114.19|112.39|114.19|112.39|114.19|112.39|114.19|112.39|1
1655933030000|2022-06-22 21:23:50|114.2|112.4|114.22|112.42|114.23|112.43|114.2|112.4|3
1655933040000|2022-06-22 21:24:00|114.23|112.43|114.22|112.42|114.23|112.43|114.22|112.42|6
1655933070000|2022-06-22 21:24:30|114.23|112.43|114.23|112.43|114.23|112.43|114.23|112.43|1
1655933080000|2022-06-22 21:24:40|114.25|112.45|114.23|112.43|114.25|112.45|114.23|112.43|3
1655933090000|2022-06-22 21:24:50|114.2|112.4|114.22|112.42|114.22|112.42|114.18|112.38|10
1655933100000|2022-06-22 21:25:00|114.23|112.43|114.23|112.43|114.23|112.43|114.22|112.42|3
1655933110000|2022-06-22 21:25:10|114.22|112.42|114.15|112.35|114.23|112.43|114.15|112.35|10
1655933120000|2022-06-22 21:25:20|114.14|112.34|114.14|112.34|114.15|112.35|114.12|112.32|11
1655933130000|2022-06-22 21:25:30|114.13|112.33|114.11|112.31|114.13|112.33|114.1|112.3|6
1655933140000|2022-06-22 21:25:40|114.12|112.32|114.13|112.33|114.14|112.34|114.11|112.31|12
1655933150000|2022-06-22 21:25:50|114.12|112.32|114.08|112.28|114.12|112.32|114.08|112.28|10
1655933160000|2022-06-22 21:26:00|114.02|112.22|114.01|112.21|114.03|112.23|114|112.2|10
1655933170000|2022-06-22 21:26:10|114|112.2|114.01|112.21|114.02|112.22|114|112.2|5
1655933190000|2022-06-22 21:26:30|114|112.2|114|112.2|114|112.2|113.99|112.19|3
1655933200000|2022-06-22 21:26:40|114.01|112.21|114|112.2|114.01|112.21|114|112.2|2
1655933210000|2022-06-22 21:26:50|114.01|112.21|114|112.2|114.01|112.21|113.99|112.19|8
1655933220000|2022-06-22 21:27:00|113.99|112.19|114|112.2|114|112.2|113.99|112.19|2
1655933240000|2022-06-22 21:27:20|113.99|112.19|113.99|112.19|113.99|112.19|113.98|112.18|3
1655933270000|2022-06-22 21:27:50|114|112.2|114|112.2|114|112.2|113.99|112.19|5
1655933290000|2022-06-22 21:28:10|114.01|112.21|114.08|112.28|114.09|112.29|114|112.2|7
1655933300000|2022-06-22 21:28:20|114.09|112.29|114.1|112.3|114.1|112.3|114.08|112.28|4
1655933310000|2022-06-22 21:28:30|114.11|112.31|114.11|112.31|114.11|112.31|114.1|112.3|3
1655933350000|2022-06-22 21:29:10|114.12|112.32|114.12|112.32|114.12|112.32|114.12|112.32|1
1655933380000|2022-06-22 21:29:40|114.11|112.31|114.11|112.31|114.11|112.31|114.11|112.31|1
1655933400000|2022-06-22 21:30:00|114.12|112.32|114.12|112.32|114.12|112.32|114.12|112.32|1
1655933460000|2022-06-22 21:31:00|114.11|112.31|114.1|112.3|114.11|112.31|114.09|112.29|3
1655933480000|2022-06-22 21:31:20|114.09|112.29|114.09|112.29|114.09|112.29|114.09|112.29|1
1655933490000|2022-06-22 21:31:30|114.08|112.28|114.09|112.29|114.09|112.29|114.08|112.28|8
1655933500000|2022-06-22 21:31:40|114.08|112.28|114.08|112.28|114.09|112.29|114.08|112.28|3
1655933520000|2022-06-22 21:32:00|114.09|112.29|114.08|112.28|114.09|112.29|114.08|112.28|10
1655933540000|2022-06-22 21:32:20|114.07|112.27|114.06|112.26|114.07|112.27|114.06|112.26|2
1655933550000|2022-06-22 21:32:30|114.02|112.22|113.96|112.16|114.02|112.22|113.96|112.16|9
1655933560000|2022-06-22 21:32:40|113.98|112.18|113.93|112.13|113.98|112.18|113.93|112.13|4
1655933570000|2022-06-22 21:32:50|113.94|112.14|113.93|112.13|113.94|112.14|113.93|112.13|2
1655933600000|2022-06-22 21:33:20|113.94|112.14|113.95|112.15|113.95|112.15|113.94|112.14|4
1655933610000|2022-06-22 21:33:30|113.94|112.14|113.93|112.13|113.94|112.14|113.93|112.13|6
1655933620000|2022-06-22 21:33:40|113.92|112.12|113.85|112.05|113.92|112.12|113.85|112.05|4
1655933630000|2022-06-22 21:33:50|113.83|112.03|113.82|112.02|113.83|112.03|113.82|112.02|2
1655933640000|2022-06-22 21:34:00|113.83|112.03|113.82|112.02|113.83|112.03|113.82|112.02|2
1655933660000|2022-06-22 21:34:20|113.83|112.03|113.85|112.05|113.85|112.05|113.83|112.03|5
1655933670000|2022-06-22 21:34:30|113.83|112.03|113.8|112|113.84|112.04|113.8|112|6
1655933680000|2022-06-22 21:34:40|113.81|112.01|113.83|112.03|113.83|112.03|113.81|112.01|5
1655933700000|2022-06-22 21:35:00|113.82|112.02|113.82|112.02|113.82|112.02|113.81|112.01|3
1655933710000|2022-06-22 21:35:10|113.81|112.01|113.88|112.08|113.88|112.08|113.81|112.01|11
1655933720000|2022-06-22 21:35:20|113.9|112.1|113.88|112.08|113.93|112.13|113.88|112.08|7
1655933740000|2022-06-22 21:35:40|113.89|112.09|113.92|112.12|113.92|112.12|113.89|112.09|4
1655933760000|2022-06-22 21:36:00|113.93|112.13|113.83|112.03|113.93|112.13|113.83|112.03|3
1655933770000|2022-06-22 21:36:10|113.82|112.02|113.83|112.03|113.83|112.03|113.82|112.02|2
1655933780000|2022-06-22 21:36:20|113.82|112.02|113.83|112.03|113.83|112.03|113.82|112.02|4
1655933810000|2022-06-22 21:36:50|113.84|112.04|113.97|112.17|113.98|112.18|113.84|112.04|10
1655933820000|2022-06-22 21:37:00|113.98|112.18|113.98|112.18|113.98|112.18|113.97|112.17|3
1655933830000|2022-06-22 21:37:10|113.99|112.19|114|112.2|114|112.2|113.99|112.19|2
1655933840000|2022-06-22 21:37:20|113.99|112.19|114|112.2|114|112.2|113.99|112.19|2
1655933850000|2022-06-22 21:37:30|113.99|112.19|113.99|112.19|114|112.2|113.98|112.18|4
1655933870000|2022-06-22 21:37:50|113.97|112.17|113.97|112.17|113.97|112.17|113.97|112.17|1
1655933910000|2022-06-22 21:38:30|113.89|112.09|113.87|112.07|113.89|112.09|113.87|112.07|9
1655933920000|2022-06-22 21:38:40|113.88|112.08|113.88|112.08|113.88|112.08|113.85|112.05|4
1655933930000|2022-06-22 21:38:50|113.87|112.07|113.85|112.05|113.87|112.07|113.83|112.03|9
1655933940000|2022-06-22 21:39:00|113.84|112.04|113.82|112.02|113.84|112.04|113.82|112.02|4
1655933950000|2022-06-22 21:39:10|113.8|112|113.81|112.01|113.81|112.01|113.8|112|4
1655933960000|2022-06-22 21:39:20|113.8|112|113.54|111.74|113.8|112|113.54|111.74|16
1655933970000|2022-06-22 21:39:30|113.53|111.73|113.51|111.71|113.54|111.74|113.48|111.68|14
1655933980000|2022-06-22 21:39:40|113.52|111.72|113.67|111.87|113.67|111.87|113.52|111.72|12
1655933990000|2022-06-22 21:39:50|113.66|111.86|113.63|111.83|113.67|111.87|113.63|111.83|7
1655934000000|2022-06-22 21:40:00|113.62|111.82|113.61|111.81|113.62|111.82|113.6|111.8|6
1655934010000|2022-06-22 21:40:10|113.6|111.8|113.56|111.76|113.6|111.8|113.56|111.76|4
1655934020000|2022-06-22 21:40:20|113.57|111.77|113.58|111.78|113.58|111.78|113.56|111.76|3
1655934030000|2022-06-22 21:40:30|113.57|111.77|113.63|111.83|113.63|111.83|113.57|111.77|10
1655934050000|2022-06-22 21:40:50|113.62|111.82|113.59|111.79|113.63|111.83|113.59|111.79|11
1655934060000|2022-06-22 21:41:00|113.57|111.77|113.57|111.77|113.58|111.78|113.57|111.77|13
1655934070000|2022-06-22 21:41:10|113.58|111.78|113.67|111.87|113.67|111.87|113.57|111.77|8
1655934080000|2022-06-22 21:41:20|113.68|111.88|113.69|111.89|113.69|111.89|113.68|111.88|6
1655934090000|2022-06-22 21:41:30|113.68|111.88|113.67|111.87|113.69|111.89|113.66|111.86|7
1655934100000|2022-06-22 21:41:40|113.66|111.86|113.64|111.84|113.66|111.86|113.64|111.84|7
1655934110000|2022-06-22 21:41:50|113.63|111.83|113.63|111.83|113.64|111.84|113.63|111.83|5
1655934130000|2022-06-22 21:42:10|113.64|111.84|113.64|111.84|113.64|111.84|113.64|111.84|1
1655934140000|2022-06-22 21:42:20|113.63|111.83|113.63|111.83|113.63|111.83|113.63|111.83|1
1655934150000|2022-06-22 21:42:30|113.62|111.82|113.59|111.79|113.62|111.82|113.59|111.79|4
1655934160000|2022-06-22 21:42:40|113.61|111.81|113.59|111.79|113.61|111.81|113.55|111.75|13
1655934170000|2022-06-22 21:42:50|113.6|111.8|113.61|111.81|113.61|111.81|113.58|111.78|10
1655934180000|2022-06-22 21:43:00|113.63|111.83|113.63|111.83|113.63|111.83|113.63|111.83|1
1655934190000|2022-06-22 21:43:10|113.64|111.84|113.68|111.88|113.69|111.89|113.64|111.84|11
1655934200000|2022-06-22 21:43:20|113.66|111.86|113.64|111.84|113.66|111.86|113.64|111.84|3
1655934220000|2022-06-22 21:43:40|113.65|111.85|113.65|111.85|113.65|111.85|113.64|111.84|3
1655934230000|2022-06-22 21:43:50|113.64|111.84|113.64|111.84|113.65|111.85|113.64|111.84|5
1655934240000|2022-06-22 21:44:00|113.65|111.85|113.66|111.86|113.68|111.88|113.64|111.84|13
1655934250000|2022-06-22 21:44:10|113.67|111.87|113.67|111.87|113.68|111.88|113.66|111.86|6
1655934260000|2022-06-22 21:44:20|113.68|111.88|113.68|111.88|113.68|111.88|113.67|111.87|5
1655934270000|2022-06-22 21:44:30|113.67|111.87|113.67|111.87|113.68|111.88|113.67|111.87|7
1655934280000|2022-06-22 21:44:40|113.68|111.88|113.66|111.86|113.68|111.88|113.66|111.86|13
1655934300000|2022-06-22 21:45:00|113.67|111.87|113.68|111.88|113.68|111.88|113.65|111.85|7
1655934310000|2022-06-22 21:45:10|113.67|111.87|113.76|111.96|113.77|111.97|113.66|111.86|13
1655934320000|2022-06-22 21:45:20|113.77|111.97|113.86|112.06|113.86|112.06|113.77|111.97|7
1655934330000|2022-06-22 21:45:30|113.85|112.05|113.87|112.07|113.87|112.07|113.85|112.05|7
1655934340000|2022-06-22 21:45:40|113.86|112.06|113.86|112.06|113.87|112.07|113.85|112.05|6
1655934350000|2022-06-22 21:45:50|113.87|112.07|113.87|112.07|113.87|112.07|113.86|112.06|3
1655934370000|2022-06-22 21:46:10|113.89|112.09|113.99|112.19|114.04|112.24|113.89|112.09|15
1655934380000|2022-06-22 21:46:20|113.98|112.18|114.01|112.21|114.03|112.23|113.96|112.16|8
1655934390000|2022-06-22 21:46:30|114.02|112.22|114.08|112.28|114.08|112.28|114.01|112.21|8
1655934400000|2022-06-22 21:46:40|114.09|112.29|114.15|112.35|114.16|112.36|114.09|112.29|12
1655934410000|2022-06-22 21:46:50|114.14|112.34|114.05|112.25|114.15|112.35|114.05|112.25|7
1655934420000|2022-06-22 21:47:00|114.06|112.26|114.14|112.34|114.14|112.34|114.06|112.26|10
1655934430000|2022-06-22 21:47:10|114.13|112.33|114.11|112.31|114.14|112.34|114.11|112.31|11
1655934440000|2022-06-22 21:47:20|114.12|112.32|114.13|112.33|114.13|112.33|114.12|112.32|2
1655934450000|2022-06-22 21:47:30|114.14|112.34|114.14|112.34|114.16|112.36|114.14|112.34|6
1655934460000|2022-06-22 21:47:40|114.15|112.35|114.15|112.35|114.15|112.35|114.15|112.35|1
1655934470000|2022-06-22 21:47:50|114.16|112.36|114.15|112.35|114.16|112.36|114.15|112.35|6
1655934480000|2022-06-22 21:48:00|114.16|112.36|114.17|112.37|114.18|112.38|114.15|112.35|10
1655934490000|2022-06-22 21:48:10|114.15|112.35|114.17|112.37|114.17|112.37|114.15|112.35|7
1655934500000|2022-06-22 21:48:20|114.18|112.38|114.17|112.37|114.18|112.38|114.17|112.37|2
1655934510000|2022-06-22 21:48:30|114.16|112.36|114.17|112.37|114.17|112.37|114.16|112.36|2
1655934520000|2022-06-22 21:48:40|114.16|112.36|114.16|112.36|114.16|112.36|114.16|112.36|1
1655934530000|2022-06-22 21:48:50|114.15|112.35|114.16|112.36|114.16|112.36|114.15|112.35|8
1655934540000|2022-06-22 21:49:00|114.15|112.35|114.18|112.38|114.18|112.38|114.15|112.35|8
1655934550000|2022-06-22 21:49:10|114.19|112.39|114.2|112.4|114.2|112.4|114.19|112.39|6
1655934560000|2022-06-22 21:49:20|114.18|112.38|114.18|112.38|114.18|112.38|114.17|112.37|3
1655934570000|2022-06-22 21:49:30|114.17|112.37|114.17|112.37|114.17|112.37|114.17|112.37|1
1655934590000|2022-06-22 21:49:50|114.18|112.38|114.18|112.38|114.18|112.38|114.18|112.38|1
1655934600000|2022-06-22 21:50:00|114.19|112.39|114.2|112.4|114.2|112.4|114.19|112.39|4
1655934610000|2022-06-22 21:50:10|114.19|112.39|114.19|112.39|114.19|112.39|114.18|112.38|3
1655934620000|2022-06-22 21:50:20|114.18|112.38|114.17|112.37|114.19|112.39|114.17|112.37|4
1655934630000|2022-06-22 21:50:30|114.16|112.36|114.17|112.37|114.17|112.37|114.16|112.36|2
1655934670000|2022-06-22 21:51:10|114.18|112.38|114.18|112.38|114.18|112.38|114.17|112.37|3
1655934690000|2022-06-22 21:51:30|114.19|112.39|114.24|112.44|114.24|112.44|114.19|112.39|4
1655934700000|2022-06-22 21:51:40|114.26|112.46|114.3|112.5|114.3|112.5|114.26|112.46|4
1655934710000|2022-06-22 21:51:50|114.29|112.49|114.29|112.49|114.29|112.49|114.29|112.49|1
1655934720000|2022-06-22 21:52:00|114.3|112.5|114.31|112.51|114.31|112.51|114.29|112.49|10
1655934730000|2022-06-22 21:52:10|114.3|112.5|114.28|112.48|114.31|112.51|114.28|112.48|12
1655934740000|2022-06-22 21:52:20|114.29|112.49|114.35|112.55|114.36|112.56|114.29|112.49|9
1655934770000|2022-06-22 21:52:50|114.36|112.56|114.42|112.62|114.42|112.62|114.35|112.55|8
1655934780000|2022-06-22 21:53:00|114.44|112.64|114.46|112.66|114.47|112.67|114.44|112.64|9
1655934790000|2022-06-22 21:53:10|114.45|112.65|114.45|112.65|114.47|112.67|114.44|112.64|11
1655934820000|2022-06-22 21:53:40|114.44|112.64|114.45|112.65|114.45|112.65|114.44|112.64|6
1655934830000|2022-06-22 21:53:50|114.46|112.66|114.46|112.66|114.46|112.66|114.46|112.66|1
1655934840000|2022-06-22 21:54:00|114.47|112.67|114.51|112.71|114.51|112.71|114.47|112.67|3
1655934890000|2022-06-22 21:54:50|114.5|112.7|114.47|112.67|114.5|112.7|114.46|112.66|6
1655934900000|2022-06-22 21:55:00|114.48|112.68|114.47|112.67|114.49|112.69|114.46|112.66|15
1655934910000|2022-06-22 21:55:10|114.48|112.68|114.49|112.69|114.5|112.7|114.47|112.67|11
1655934920000|2022-06-22 21:55:20|114.5|112.7|114.49|112.69|114.5|112.7|114.49|112.69|4
1655934930000|2022-06-22 21:55:30|114.51|112.71|114.52|112.72|114.52|112.72|114.51|112.71|6
1655934950000|2022-06-22 21:55:50|114.51|112.71|114.48|112.68|114.51|112.71|114.47|112.67|5
1655934960000|2022-06-22 21:56:00|114.49|112.69|114.48|112.68|114.49|112.69|114.48|112.68|4
1655934970000|2022-06-22 21:56:10|114.49|112.69|114.36|112.56|114.5|112.7|114.36|112.56|7
1655934980000|2022-06-22 21:56:20|114.35|112.55|114.38|112.58|114.38|112.58|114.34|112.54|8
1655934990000|2022-06-22 21:56:30|114.37|112.57|114.37|112.57|114.38|112.58|114.37|112.57|7
1655935000000|2022-06-22 21:56:40|114.38|112.58|114.38|112.58|114.38|112.58|114.37|112.57|9
1655935010000|2022-06-22 21:56:50|114.37|112.57|114.4|112.6|114.4|112.6|114.36|112.56|6
1655935020000|2022-06-22 21:57:00|114.41|112.61|114.41|112.61|114.41|112.61|114.4|112.6|3
1655935030000|2022-06-22 21:57:10|114.42|112.62|114.43|112.63|114.43|112.63|114.42|112.62|2
1655935040000|2022-06-22 21:57:20|114.44|112.64|114.5|112.7|114.5|112.7|114.44|112.64|4
1655935050000|2022-06-22 21:57:30|114.51|112.71|114.69|112.89|114.69|112.89|114.51|112.71|10
1655935060000|2022-06-22 21:57:40|114.7|112.9|114.69|112.89|114.7|112.9|114.69|112.89|2
1655935070000|2022-06-22 21:57:50|114.68|112.88|114.7|112.9|114.7|112.9|114.68|112.88|3
1655935080000|2022-06-22 21:58:00|114.69|112.89|114.7|112.9|114.7|112.9|114.69|112.89|2
1655935090000|2022-06-22 21:58:10|114.71|112.91|114.7|112.9|114.71|112.91|114.7|112.9|2
1655935100000|2022-06-22 21:58:20|114.71|112.91|114.69|112.89|114.71|112.91|114.69|112.89|3
1655935110000|2022-06-22 21:58:30|114.68|112.88|114.54|112.74|114.69|112.89|114.53|112.73|13
1655935120000|2022-06-22 21:58:40|114.56|112.76|114.56|112.76|114.56|112.76|114.55|112.75|11
1655935130000|2022-06-22 21:58:50|114.55|112.75|114.56|112.76|114.56|112.76|114.55|112.75|4
1655935140000|2022-06-22 21:59:00|114.55|112.75|114.54|112.74|114.55|112.75|114.54|112.74|2
1655935150000|2022-06-22 21:59:10|114.52|112.72|114.52|112.72|114.52|112.72|114.52|112.72|1
1655935160000|2022-06-22 21:59:20|114.51|112.71|114.52|112.72|114.52|112.72|114.51|112.71|2
1655935170000|2022-06-22 21:59:30|114.53|112.73|114.55|112.75|114.55|112.75|114.53|112.73|8
1655935180000|2022-06-22 21:59:40|114.54|112.74|114.54|112.74|114.54|112.74|114.54|112.74|1
1655935190000|2022-06-22 21:59:50|114.56|112.76|114.55|112.75|114.56|112.76|114.55|112.75|2
1655935200000|2022-06-22 22:00:00|114.56|112.76|114.7|112.9|114.7|112.9|114.55|112.75|15
1655935210000|2022-06-22 22:00:10|114.69|112.89|114.69|112.89|114.71|112.91|114.69|112.89|7
1655935220000|2022-06-22 22:00:20|114.68|112.88|114.68|112.88|114.68|112.88|114.68|112.88|1
1655935230000|2022-06-22 22:00:30|114.67|112.87|114.63|112.83|114.67|112.87|114.63|112.83|4
1655935240000|2022-06-22 22:00:40|114.62|112.82|114.73|112.93|114.73|112.93|114.62|112.82|7
1655935250000|2022-06-22 22:00:50|114.74|112.94|114.78|112.98|114.78|112.98|114.73|112.93|3
1655935260000|2022-06-22 22:01:00|114.72|112.92|114.7|112.9|114.72|112.92|114.7|112.9|2
1655935270000|2022-06-22 22:01:10|114.69|112.89|114.69|112.89|114.69|112.89|114.69|112.89|1
1655935280000|2022-06-22 22:01:20|114.68|112.88|114.71|112.91|114.71|112.91|114.68|112.88|6
1655935290000|2022-06-22 22:01:30|114.7|112.9|114.7|112.9|114.71|112.91|114.7|112.9|5
1655935300000|2022-06-22 22:01:40|114.71|112.91|114.71|112.91|114.72|112.92|114.71|112.91|7
1655935310000|2022-06-22 22:01:50|114.72|112.92|114.9|113.1|114.9|113.1|114.71|112.91|15
1655935320000|2022-06-22 22:02:00|114.91|113.11|114.91|113.11|114.91|113.11|114.9|113.1|11
1655935330000|2022-06-22 22:02:10|114.9|113.1|114.9|113.1|114.91|113.11|114.9|113.1|3
1655935340000|2022-06-22 22:02:20|114.89|113.09|114.86|113.06|114.89|113.09|114.84|113.04|5
1655935350000|2022-06-22 22:02:30|114.85|113.05|114.84|113.04|114.87|113.07|114.82|113.02|12
1655935360000|2022-06-22 22:02:40|114.85|113.05|114.85|113.05|114.86|113.06|114.85|113.05|5
1655935370000|2022-06-22 22:02:50|114.84|113.04|114.86|113.06|114.86|113.06|114.84|113.04|7
1655935380000|2022-06-22 22:03:00|114.88|113.08|114.91|113.11|114.92|113.12|114.88|113.08|5
1655935390000|2022-06-22 22:03:10|114.9|113.1|114.88|113.08|114.9|113.1|114.88|113.08|5
1655935400000|2022-06-22 22:03:20|114.9|113.1|114.94|113.14|114.94|113.14|114.9|113.1|12
1655935420000|2022-06-22 22:03:40|114.93|113.13|114.93|113.13|114.93|113.13|114.93|113.13|1
1655935440000|2022-06-22 22:04:00|114.94|113.14|114.95|113.15|114.95|113.15|114.94|113.14|2
1655935460000|2022-06-22 22:04:20|114.96|113.16|114.96|113.16|114.96|113.16|114.96|113.16|1
1655935470000|2022-06-22 22:04:30|114.97|113.17|114.98|113.18|114.98|113.18|114.97|113.17|2
1655935480000|2022-06-22 22:04:40|114.97|113.17|114.94|113.14|114.97|113.17|114.88|113.08|16
1655935490000|2022-06-22 22:04:50|114.93|113.13|114.95|113.15|114.95|113.15|114.91|113.11|7
1655935500000|2022-06-22 22:05:00|114.94|113.14|114.93|113.13|114.95|113.15|114.93|113.13|8
1655935510000|2022-06-22 22:05:10|114.94|113.14|114.94|113.14|114.94|113.14|114.93|113.13|3
1655935520000|2022-06-22 22:05:20|114.9|113.1|114.89|113.09|114.9|113.1|114.89|113.09|2
1655935530000|2022-06-22 22:05:30|114.88|113.08|114.87|113.07|114.93|113.13|114.87|113.07|6
1655935540000|2022-06-22 22:05:40|114.88|113.08|114.94|113.14|114.94|113.14|114.87|113.07|3
1655935550000|2022-06-22 22:05:50|114.97|113.17|114.94|113.14|114.97|113.17|114.94|113.14|3
1655935560000|2022-06-22 22:06:00|114.93|113.13|114.99|113.19|115|113.2|114.93|113.13|9
1655935570000|2022-06-22 22:06:10|114.98|113.18|114.99|113.19|114.99|113.19|114.98|113.18|2
1655935580000|2022-06-22 22:06:20|115.02|113.22|115.07|113.27|115.09|113.29|115.02|113.22|7
1655935600000|2022-06-22 22:06:40|115.08|113.28|115.08|113.28|115.08|113.28|115.08|113.28|1
1655935620000|2022-06-22 22:07:00|115.09|113.29|115.1|113.3|115.1|113.3|115.09|113.29|2
1655935630000|2022-06-22 22:07:10|115.11|113.31|115.11|113.31|115.11|113.31|115.11|113.31|1
1655935640000|2022-06-22 22:07:20|115.12|113.32|115.12|113.32|115.13|113.33|115.12|113.32|3
1655935650000|2022-06-22 22:07:30|115.13|113.33|115.13|113.33|115.14|113.34|115.12|113.32|8
1655935660000|2022-06-22 22:07:40|115.12|113.32|115.15|113.35|115.15|113.35|115.11|113.31|8
1655935670000|2022-06-22 22:07:50|115.13|113.33|115.09|113.29|115.15|113.35|115.09|113.29|16
1655935680000|2022-06-22 22:08:00|115.1|113.3|115.07|113.27|115.1|113.3|115.07|113.27|6
1655935690000|2022-06-22 22:08:10|115.05|113.25|115.09|113.29|115.09|113.29|115.05|113.25|5
1655935700000|2022-06-22 22:08:20|115.08|113.28|115.08|113.28|115.08|113.28|115.08|113.28|1
1655935710000|2022-06-22 22:08:30|115.09|113.29|115.09|113.29|115.1|113.3|115.09|113.29|3
1655935740000|2022-06-22 22:09:00|115.08|113.28|115.07|113.27|115.09|113.29|115.06|113.26|6
1655935760000|2022-06-22 22:09:20|115.08|113.28|115.07|113.27|115.08|113.28|115.07|113.27|2
1655935770000|2022-06-22 22:09:30|115.08|113.28|115.09|113.29|115.1|113.3|115.08|113.28|4
1655935780000|2022-06-22 22:09:40|115.11|113.31|115.14|113.34|115.15|113.35|115.11|113.31|7
1655935790000|2022-06-22 22:09:50|115.13|113.33|115.14|113.34|115.14|113.34|115.11|113.31|10
1655935800000|2022-06-22 22:10:00|115.12|113.32|115.12|113.32|115.13|113.33|115.12|113.32|3
1655935810000|2022-06-22 22:10:10|115.13|113.33|115.23|113.43|115.23|113.43|115.13|113.33|6
1655935820000|2022-06-22 22:10:20|115.21|113.41|115.23|113.43|115.24|113.44|115.21|113.41|5
1655935830000|2022-06-22 22:10:30|115.22|113.42|115.2|113.4|115.25|113.45|115.2|113.4|9
1655935840000|2022-06-22 22:10:40|115.21|113.41|115.21|113.41|115.22|113.42|115.2|113.4|9
1655935850000|2022-06-22 22:10:50|115.22|113.42|115.25|113.45|115.25|113.45|115.22|113.42|5
1655935860000|2022-06-22 22:11:00|115.26|113.46|115.3|113.5|115.31|113.51|115.26|113.46|9
1655935870000|2022-06-22 22:11:10|115.31|113.51|115.31|113.51|115.34|113.54|115.3|113.5|10
1655935880000|2022-06-22 22:11:20|115.32|113.52|115.47|113.67|115.48|113.68|115.31|113.51|15
1655935890000|2022-06-22 22:11:30|115.48|113.68|115.46|113.66|115.48|113.68|115.46|113.66|7
1655935900000|2022-06-22 22:11:40|115.45|113.65|115.42|113.62|115.45|113.65|115.41|113.61|11
1655935910000|2022-06-22 22:11:50|115.43|113.63|115.41|113.61|115.43|113.63|115.39|113.59|17
1655935920000|2022-06-22 22:12:00|115.4|113.6|115.41|113.61|115.42|113.62|115.4|113.6|10
1655935930000|2022-06-22 22:12:10|115.4|113.6|115.4|113.6|115.4|113.6|115.39|113.59|7
1655935940000|2022-06-22 22:12:20|115.41|113.61|115.4|113.6|115.41|113.61|115.4|113.6|4
1655935950000|2022-06-22 22:12:30|115.41|113.61|115.42|113.62|115.43|113.63|115.41|113.61|4
1655935960000|2022-06-22 22:12:40|115.43|113.63|115.42|113.62|115.43|113.63|115.41|113.61|4
1655935970000|2022-06-22 22:12:50|115.43|113.63|115.41|113.61|115.43|113.63|115.41|113.61|9
1655935980000|2022-06-22 22:13:00|115.42|113.62|115.35|113.55|115.43|113.63|115.35|113.55|8
1655935990000|2022-06-22 22:13:10|115.34|113.54|115.33|113.53|115.34|113.54|115.32|113.52|8
1655936000000|2022-06-22 22:13:20|115.32|113.52|115.32|113.52|115.33|113.53|115.32|113.52|5
1655936020000|2022-06-22 22:13:40|115.31|113.51|115.28|113.48|115.31|113.51|115.28|113.48|3
1655936030000|2022-06-22 22:13:50|115.29|113.49|115.31|113.51|115.32|113.52|115.29|113.49|7
1655936040000|2022-06-22 22:14:00|115.29|113.49|115.25|113.45|115.29|113.49|115.25|113.45|4
1655936050000|2022-06-22 22:14:10|115.24|113.44|115.21|113.41|115.24|113.44|115.19|113.39|8
1655936060000|2022-06-22 22:14:20|115.22|113.42|115.11|113.31|115.22|113.42|115.11|113.31|15
1655936070000|2022-06-22 22:14:30|115.1|113.3|115.17|113.37|115.17|113.37|115.07|113.27|11
1655936080000|2022-06-22 22:14:40|115.15|113.35|115.11|113.31|115.15|113.35|115.09|113.29|22
1655936090000|2022-06-22 22:14:50|115.12|113.32|115.17|113.37|115.18|113.38|115.12|113.32|10
1655936100000|2022-06-22 22:15:00|115.18|113.38|115.1|113.3|115.18|113.38|115.1|113.3|13
1655936110000|2022-06-22 22:15:10|115.11|113.31|115.13|113.33|115.13|113.33|115.11|113.31|5
1655936120000|2022-06-22 22:15:20|115.14|113.34|115.11|113.31|115.14|113.34|115.11|113.31|7
1655936130000|2022-06-22 22:15:30|115.12|113.32|115.11|113.31|115.13|113.33|115.11|113.31|9
1655936140000|2022-06-22 22:15:40|115.12|113.32|115.08|113.28|115.12|113.32|115.08|113.28|19
1655936150000|2022-06-22 22:15:50|115.07|113.27|115.15|113.35|115.15|113.35|115.07|113.27|7
1655936160000|2022-06-22 22:16:00|115.16|113.36|115.1|113.3|115.16|113.36|115.1|113.3|15
1655936170000|2022-06-22 22:16:10|115.11|113.31|115.07|113.27|115.11|113.31|115.07|113.27|8
1655936180000|2022-06-22 22:16:20|115.08|113.28|115.11|113.31|115.13|113.33|115.07|113.27|16
1655936190000|2022-06-22 22:16:30|115.1|113.3|115.09|113.29|115.11|113.31|115.09|113.29|4
1655936200000|2022-06-22 22:16:40|115.08|113.28|115.07|113.27|115.08|113.28|115.06|113.26|6
1655936210000|2022-06-22 22:16:50|115.06|113.26|115.07|113.27|115.07|113.27|115.06|113.26|2
1655936220000|2022-06-22 22:17:00|115.06|113.26|114.96|113.16|115.06|113.26|114.96|113.16|9
1655936230000|2022-06-22 22:17:10|114.97|113.17|114.96|113.16|114.97|113.17|114.96|113.16|6
1655936240000|2022-06-22 22:17:20|114.95|113.15|114.94|113.14|114.95|113.15|114.94|113.14|2
1655936250000|2022-06-22 22:17:30|114.95|113.15|114.95|113.15|114.95|113.15|114.94|113.14|5
1655936260000|2022-06-22 22:17:40|114.94|113.14|114.95|113.15|114.95|113.15|114.93|113.13|8
1655936270000|2022-06-22 22:17:50|114.96|113.16|114.93|113.13|114.96|113.16|114.93|113.13|8
1655936280000|2022-06-22 22:18:00|114.92|113.12|114.82|113.02|114.92|113.12|114.81|113.01|7
1655936290000|2022-06-22 22:18:10|114.81|113.01|114.76|112.96|114.81|113.01|114.75|112.95|9
1655936300000|2022-06-22 22:18:20|114.78|112.98|114.86|113.06|114.87|113.07|114.78|112.98|9
1655936310000|2022-06-22 22:18:30|114.85|113.05|114.79|112.99|114.85|113.05|114.79|112.99|7
1655936320000|2022-06-22 22:18:40|114.78|112.98|114.78|112.98|114.79|112.99|114.77|112.97|11
1655936330000|2022-06-22 22:18:50|114.79|112.99|114.89|113.09|114.92|113.12|114.79|112.99|3
1655936340000|2022-06-22 22:19:00|114.88|113.08|114.88|113.08|114.89|113.09|114.88|113.08|3
1655936350000|2022-06-22 22:19:10|114.89|113.09|114.92|113.12|114.92|113.12|114.88|113.08|5
1655936360000|2022-06-22 22:19:20|114.93|113.13|114.96|113.16|114.97|113.17|114.92|113.12|10
1655936370000|2022-06-22 22:19:30|114.97|113.17|114.94|113.14|114.98|113.18|114.94|113.14|10
1655936380000|2022-06-22 22:19:40|114.93|113.13|114.84|113.04|114.94|113.14|114.84|113.04|13
1655936390000|2022-06-22 22:19:50|114.79|112.99|114.67|112.87|114.79|112.99|114.67|112.87|10
1655936400000|2022-06-22 22:20:00|114.66|112.86|114.66|112.86|114.66|112.86|114.66|112.86|1
1655936410000|2022-06-22 22:20:10|114.67|112.87|114.77|112.97|114.77|112.97|114.67|112.87|10
1655936420000|2022-06-22 22:20:20|114.76|112.96|114.78|112.98|114.83|113.03|114.76|112.96|14
1655936430000|2022-06-22 22:20:30|114.79|112.99|114.79|112.99|114.79|112.99|114.79|112.99|1
1655936440000|2022-06-22 22:20:40|114.78|112.98|114.79|112.99|114.79|112.99|114.78|112.98|4
1655936460000|2022-06-22 22:21:00|114.78|112.98|114.78|112.98|114.78|112.98|114.78|112.98|1
1655936470000|2022-06-22 22:21:10|114.77|112.97|114.77|112.97|114.78|112.98|114.77|112.97|3
1655936480000|2022-06-22 22:21:20|114.76|112.96|114.77|112.97|114.78|112.98|114.76|112.96|7
1655936490000|2022-06-22 22:21:30|114.78|112.98|114.77|112.97|114.78|112.98|114.77|112.97|6
1655936500000|2022-06-22 22:21:40|114.78|112.98|114.75|112.95|114.78|112.98|114.75|112.95|6
1655936510000|2022-06-22 22:21:50|114.77|112.97|114.79|112.99|114.79|112.99|114.77|112.97|2
1655936520000|2022-06-22 22:22:00|114.83|113.03|114.82|113.02|114.86|113.06|114.81|113.01|13
1655936530000|2022-06-22 22:22:10|114.81|113.01|114.79|112.99|114.81|113.01|114.78|112.98|4
1655936540000|2022-06-22 22:22:20|114.8|113|114.82|113.02|114.82|113.02|114.79|112.99|8
1655936550000|2022-06-22 22:22:30|114.81|113.01|114.81|113.01|114.81|113.01|114.81|113.01|1
1655936560000|2022-06-22 22:22:40|114.82|113.02|114.82|113.02|114.82|113.02|114.81|113.01|5
1655936580000|2022-06-22 22:23:00|114.81|113.01|114.79|112.99|114.82|113.02|114.79|112.99|3
1655936600000|2022-06-22 22:23:20|114.77|112.97|114.78|112.98|114.78|112.98|114.75|112.95|11
1655936610000|2022-06-22 22:23:30|114.77|112.97|114.69|112.89|114.77|112.97|114.69|112.89|10
1655936620000|2022-06-22 22:23:40|114.7|112.9|114.67|112.87|114.71|112.91|114.67|112.87|7
1655936640000|2022-06-22 22:24:00|114.68|112.88|114.69|112.89|114.69|112.89|114.68|112.88|2
1655936650000|2022-06-22 22:24:10|114.7|112.9|114.72|112.92|114.72|112.92|114.7|112.9|4
1655936660000|2022-06-22 22:24:20|114.73|112.93|114.73|112.93|114.73|112.93|114.71|112.91|7
1655936670000|2022-06-22 22:24:30|114.74|112.94|114.78|112.98|114.78|112.98|114.74|112.94|5
1655936680000|2022-06-22 22:24:40|114.76|112.96|114.75|112.95|114.76|112.96|114.75|112.95|2
1655936690000|2022-06-22 22:24:50|114.74|112.94|114.78|112.98|114.78|112.98|114.74|112.94|7
1655936700000|2022-06-22 22:25:00|114.77|112.97|114.75|112.95|114.78|112.98|114.75|112.95|4
1655936710000|2022-06-22 22:25:10|114.76|112.96|114.75|112.95|114.76|112.96|114.75|112.95|2
1655936720000|2022-06-22 22:25:20|114.74|112.94|114.69|112.89|114.74|112.94|114.69|112.89|7
1655936730000|2022-06-22 22:25:30|114.7|112.9|114.7|112.9|114.7|112.9|114.7|112.9|1
1655936740000|2022-06-22 22:25:40|114.74|112.94|114.75|112.95|114.76|112.96|114.74|112.94|5
1655936750000|2022-06-22 22:25:50|114.76|112.96|114.76|112.96|114.76|112.96|114.75|112.95|3
1655936760000|2022-06-22 22:26:00|114.75|112.95|114.75|112.95|114.76|112.96|114.73|112.93|7
1655936770000|2022-06-22 22:26:10|114.76|112.96|114.78|112.98|114.78|112.98|114.76|112.96|3
1655936780000|2022-06-22 22:26:20|114.79|112.99|114.85|113.05|114.86|113.06|114.79|112.99|7
1655936790000|2022-06-22 22:26:30|114.86|113.06|114.85|113.05|114.86|113.06|114.85|113.05|6
1655936800000|2022-06-22 22:26:40|114.86|113.06|114.84|113.04|114.86|113.06|114.83|113.03|4
1655936810000|2022-06-22 22:26:50|114.85|113.05|114.9|113.1|114.9|113.1|114.85|113.05|8
1655936820000|2022-06-22 22:27:00|114.91|113.11|114.91|113.11|114.91|113.11|114.91|113.11|1
1655936830000|2022-06-22 22:27:10|114.9|113.1|114.88|113.08|114.9|113.1|114.88|113.08|2
1655936840000|2022-06-22 22:27:20|114.87|113.07|114.87|113.07|114.88|113.08|114.87|113.07|9
1655936850000|2022-06-22 22:27:30|114.88|113.08|114.84|113.04|114.88|113.08|114.84|113.04|2
1655936870000|2022-06-22 22:27:50|114.82|113.02|114.78|112.98|114.82|113.02|114.78|112.98|3
1655936890000|2022-06-22 22:28:10|114.77|112.97|114.75|112.95|114.77|112.97|114.75|112.95|2
1655936910000|2022-06-22 22:28:30|114.73|112.93|114.68|112.88|114.73|112.93|114.67|112.87|11
1655936930000|2022-06-22 22:28:50|114.69|112.89|114.68|112.88|114.69|112.89|114.68|112.88|4
1655936940000|2022-06-22 22:29:00|114.69|112.89|114.74|112.94|114.74|112.94|114.68|112.88|7
1655936950000|2022-06-22 22:29:10|114.77|112.97|114.82|113.02|114.82|113.02|114.77|112.97|5
1655936990000|2022-06-22 22:29:50|114.83|113.03|114.83|113.03|114.83|113.03|114.83|113.03|1
1655937000000|2022-06-22 22:30:00|114.82|113.02|114.75|112.95|114.82|113.02|114.7|112.9|11
1655937010000|2022-06-22 22:30:10|114.74|112.94|114.81|113.01|114.81|113.01|114.74|112.94|5
1655937040000|2022-06-22 22:30:40|114.8|113|114.8|113|114.8|113|114.8|113|1
1655937050000|2022-06-22 22:30:50|114.81|113.01|114.91|113.11|114.91|113.11|114.81|113.01|6
1655937060000|2022-06-22 22:31:00|114.92|113.12|114.92|113.12|114.94|113.14|114.92|113.12|5
1655937070000|2022-06-22 22:31:10|114.93|113.13|114.92|113.12|114.93|113.13|114.92|113.12|4
1655937080000|2022-06-22 22:31:20|114.9|113.1|114.9|113.1|114.9|113.1|114.9|113.1|1
1655937090000|2022-06-22 22:31:30|114.91|113.11|114.9|113.1|114.91|113.11|114.9|113.1|6
1655937100000|2022-06-22 22:31:40|114.91|113.11|114.91|113.11|114.91|113.11|114.9|113.1|5
1655937110000|2022-06-22 22:31:50|114.92|113.12|114.91|113.11|114.92|113.12|114.91|113.11|2
1655937120000|2022-06-22 22:32:00|114.9|113.1|114.9|113.1|114.9|113.1|114.9|113.1|1
1655937130000|2022-06-22 22:32:10|114.91|113.11|114.91|113.11|114.91|113.11|114.91|113.11|1
1655937140000|2022-06-22 22:32:20|114.9|113.1|114.88|113.08|114.9|113.1|114.87|113.07|5
1655937150000|2022-06-22 22:32:30|114.87|113.07|114.87|113.07|114.87|113.07|114.87|113.07|1
1655937170000|2022-06-22 22:32:50|114.86|113.06|114.87|113.07|114.87|113.07|114.86|113.06|2
1655937180000|2022-06-22 22:33:00|114.86|113.06|114.87|113.07|114.87|113.07|114.86|113.06|2
1655937190000|2022-06-22 22:33:10|114.88|113.08|114.9|113.1|114.9|113.1|114.88|113.08|3
1655937200000|2022-06-22 22:33:20|114.84|113.04|114.82|113.02|114.84|113.04|114.82|113.02|2
1655937210000|2022-06-22 22:33:30|114.83|113.03|114.85|113.05|114.85|113.05|114.83|113.03|2
1655937220000|2022-06-22 22:33:40|114.86|113.06|114.9|113.1|114.9|113.1|114.86|113.06|3
1655937230000|2022-06-22 22:33:50|114.89|113.09|114.91|113.11|114.91|113.11|114.89|113.09|7
1655937240000|2022-06-22 22:34:00|114.9|113.1|114.91|113.11|114.91|113.11|114.9|113.1|6
1655937250000|2022-06-22 22:34:10|114.9|113.1|114.91|113.11|114.91|113.11|114.9|113.1|4
1655937260000|2022-06-22 22:34:20|114.9|113.1|114.94|113.14|114.94|113.14|114.9|113.1|5
1655937270000|2022-06-22 22:34:30|114.93|113.13|114.98|113.18|114.98|113.18|114.93|113.13|9
1655937280000|2022-06-22 22:34:40|114.97|113.17|114.98|113.18|114.98|113.18|114.93|113.13|10
1655937290000|2022-06-22 22:34:50|115|113.2|115.01|113.21|115.01|113.21|115|113.2|2
1655937300000|2022-06-22 22:35:00|115|113.2|115.01|113.21|115.01|113.21|115|113.2|8
1655937310000|2022-06-22 22:35:10|115|113.2|115.01|113.21|115.01|113.21|115|113.2|2
1655937330000|2022-06-22 22:35:30|115.02|113.22|115.04|113.24|115.04|113.24|115.02|113.22|3
1655937340000|2022-06-22 22:35:40|115.05|113.25|115.11|113.31|115.11|113.31|115.05|113.25|5
1655937350000|2022-06-22 22:35:50|115.21|113.41|115.23|113.43|115.24|113.44|115.21|113.41|5
1655937360000|2022-06-22 22:36:00|115.22|113.42|115.23|113.43|115.23|113.43|115.21|113.41|4
1655937370000|2022-06-22 22:36:10|115.24|113.44|115.23|113.43|115.24|113.44|115.23|113.43|2
1655937380000|2022-06-22 22:36:20|115.24|113.44|115.22|113.42|115.24|113.44|115.22|113.42|5
1655937400000|2022-06-22 22:36:40|115.21|113.41|115.21|113.41|115.22|113.42|115.21|113.41|3
1655937410000|2022-06-22 22:36:50|115.22|113.42|115.25|113.45|115.26|113.46|115.22|113.42|10
1655937430000|2022-06-22 22:37:10|115.26|113.46|115.26|113.46|115.26|113.46|115.26|113.46|1
1655937440000|2022-06-22 22:37:20|115.25|113.45|115.22|113.42|115.25|113.45|115.21|113.41|5
1655937460000|2022-06-22 22:37:40|115.24|113.44|115.26|113.46|115.26|113.46|115.24|113.44|3
1655937470000|2022-06-22 22:37:50|115.25|113.45|115.26|113.46|115.26|113.46|115.25|113.45|2
1655937480000|2022-06-22 22:38:00|115.25|113.45|115.24|113.44|115.25|113.45|115.23|113.43|4
1655937490000|2022-06-22 22:38:10|115.22|113.42|115.23|113.43|115.24|113.44|115.2|113.4|13
1655937500000|2022-06-22 22:38:20|115.22|113.42|115.23|113.43|115.23|113.43|115.22|113.42|2
1655937510000|2022-06-22 22:38:30|115.24|113.44|115.25|113.45|115.26|113.46|115.24|113.44|6
1655937540000|2022-06-22 22:39:00|115.21|113.41|115.15|113.35|115.23|113.43|115.15|113.35|13
1655937550000|2022-06-22 22:39:10|115.14|113.34|115.13|113.33|115.14|113.34|115.12|113.32|6
1655937560000|2022-06-22 22:39:20|115.12|113.32|115.16|113.36|115.16|113.36|115.12|113.32|5
1655937570000|2022-06-22 22:39:30|115.15|113.35|115.15|113.35|115.15|113.35|115.15|113.35|1
1655937580000|2022-06-22 22:39:40|115.14|113.34|115.14|113.34|115.14|113.34|115.14|113.34|1
1655937600000|2022-06-22 22:40:00|115.13|113.33|115.14|113.34|115.14|113.34|115.13|113.33|2
1655937630000|2022-06-22 22:40:30|115.13|113.33|115.04|113.24|115.13|113.33|115.04|113.24|6
1655937640000|2022-06-22 22:40:40|115.03|113.23|115.05|113.25|115.05|113.25|115.03|113.23|3
1655937650000|2022-06-22 22:40:50|115.04|113.24|115.04|113.24|115.05|113.25|115.04|113.24|3
1655937660000|2022-06-22 22:41:00|115.05|113.25|115.06|113.26|115.06|113.26|115.05|113.25|6
1655937670000|2022-06-22 22:41:10|115.05|113.25|115.06|113.26|115.06|113.26|115.05|113.25|8
1655937680000|2022-06-22 22:41:20|115.05|113.25|115.06|113.26|115.06|113.26|115.05|113.25|2
1655937690000|2022-06-22 22:41:30|115.05|113.25|115.06|113.26|115.06|113.26|115.05|113.25|10
1655937700000|2022-06-22 22:41:40|115.05|113.25|115.05|113.25|115.06|113.26|115.05|113.25|3
1655937710000|2022-06-22 22:41:50|115.06|113.26|115.06|113.26|115.06|113.26|115.05|113.25|3
1655937720000|2022-06-22 22:42:00|115.04|113.24|115.03|113.23|115.04|113.24|115.03|113.23|2
1655937730000|2022-06-22 22:42:10|115.04|113.24|115.06|113.26|115.06|113.26|115.04|113.24|3
1655937740000|2022-06-22 22:42:20|115.07|113.27|115.04|113.24|115.07|113.27|115|113.2|12
1655937750000|2022-06-22 22:42:30|115.05|113.25|115.15|113.35|115.15|113.35|115.05|113.25|7
1655937760000|2022-06-22 22:42:40|115.14|113.34|115.14|113.34|115.14|113.34|115.14|113.34|1
1655937770000|2022-06-22 22:42:50|115.15|113.35|115.16|113.36|115.17|113.37|115.15|113.35|4
1655937780000|2022-06-22 22:43:00|115.17|113.37|115.15|113.35|115.17|113.37|115.15|113.35|7
1655937790000|2022-06-22 22:43:10|115.14|113.34|115.13|113.33|115.15|113.35|115.13|113.33|4
1655937800000|2022-06-22 22:43:20|115.14|113.34|115.14|113.34|115.14|113.34|115.13|113.33|5
1655937810000|2022-06-22 22:43:30|115.16|113.36|115.15|113.35|115.16|113.36|115.15|113.35|8
1655937820000|2022-06-22 22:43:40|115.16|113.36|115.16|113.36|115.16|113.36|115.15|113.35|5
1655937830000|2022-06-22 22:43:50|115.15|113.35|115.14|113.34|115.16|113.36|115.14|113.34|12
1655937840000|2022-06-22 22:44:00|115.15|113.35|115.14|113.34|115.15|113.35|115.14|113.34|4
1655937850000|2022-06-22 22:44:10|115.15|113.35|115.19|113.39|115.19|113.39|115.15|113.35|7
1655937860000|2022-06-22 22:44:20|115.18|113.38|115.17|113.37|115.18|113.38|115.17|113.37|4
1655937870000|2022-06-22 22:44:30|115.18|113.38|115.15|113.35|115.18|113.38|115.15|113.35|4
1655937880000|2022-06-22 22:44:40|115.16|113.36|115.15|113.35|115.16|113.36|115.15|113.35|2
1655937890000|2022-06-22 22:44:50|115.16|113.36|115.15|113.35|115.17|113.37|115.15|113.35|9
1655937900000|2022-06-22 22:45:00|115.14|113.34|115.17|113.37|115.17|113.37|115.12|113.32|6
1655937920000|2022-06-22 22:45:20|115.16|113.36|115.16|113.36|115.16|113.36|115.14|113.34|4
1655937960000|2022-06-22 22:46:00|115.15|113.35|115.16|113.36|115.16|113.36|115.15|113.35|2
1655937970000|2022-06-22 22:46:10|115.15|113.35|115.15|113.35|115.15|113.35|115.15|113.35|1
1655937980000|2022-06-22 22:46:20|115.16|113.36|115.16|113.36|115.16|113.36|115.15|113.35|3
1655937990000|2022-06-22 22:46:30|115.15|113.35|115.15|113.35|115.15|113.35|115.15|113.35|1
1655938000000|2022-06-22 22:46:40|115.16|113.36|115.15|113.35|115.16|113.36|115.15|113.35|2
1655938010000|2022-06-22 22:46:50|115.16|113.36|115.12|113.32|115.16|113.36|115.12|113.32|4
1655938020000|2022-06-22 22:47:00|115.11|113.31|115.11|113.31|115.11|113.31|115.11|113.31|1
1655938030000|2022-06-22 22:47:10|115.1|113.3|114.98|113.18|115.1|113.3|114.98|113.18|8
1655938040000|2022-06-22 22:47:20|114.97|113.17|114.87|113.07|114.97|113.17|114.85|113.05|11
1655938050000|2022-06-22 22:47:30|114.86|113.06|114.85|113.05|114.86|113.06|114.85|113.05|2
1655938060000|2022-06-22 22:47:40|114.86|113.06|114.88|113.08|114.88|113.08|114.86|113.06|3
1655938070000|2022-06-22 22:47:50|114.87|113.07|114.86|113.06|114.89|113.09|114.86|113.06|12
1655938080000|2022-06-22 22:48:00|114.85|113.05|114.8|113|114.85|113.05|114.8|113|4
1655938100000|2022-06-22 22:48:20|114.79|112.99|114.79|112.99|114.79|112.99|114.79|112.99|1
1655938110000|2022-06-22 22:48:30|114.81|113.01|114.88|113.08|114.88|113.08|114.8|113|5
1655938120000|2022-06-22 22:48:40|114.89|113.09|114.97|113.17|114.97|113.17|114.88|113.08|12
1655938130000|2022-06-22 22:48:50|114.96|113.16|114.96|113.16|114.96|113.16|114.96|113.16|1
1655938140000|2022-06-22 22:49:00|114.97|113.17|114.97|113.17|114.97|113.17|114.97|113.17|1
1655938150000|2022-06-22 22:49:10|114.96|113.16|114.96|113.16|114.96|113.16|114.95|113.15|3
1655938160000|2022-06-22 22:49:20|114.97|113.17|114.97|113.17|114.97|113.17|114.96|113.16|3
1655938170000|2022-06-22 22:49:30|114.96|113.16|114.96|113.16|114.97|113.17|114.96|113.16|3
1655938180000|2022-06-22 22:49:40|114.97|113.17|114.97|113.17|114.97|113.17|114.97|113.17|1
1655938200000|2022-06-22 22:50:00|114.95|113.15|114.98|113.18|115.03|113.23|114.95|113.15|9
1655938210000|2022-06-22 22:50:10|114.97|113.17|114.99|113.19|114.99|113.19|114.97|113.17|3
1655938220000|2022-06-22 22:50:20|114.98|113.18|114.96|113.16|114.98|113.18|114.96|113.16|2
1655938230000|2022-06-22 22:50:30|114.98|113.18|114.97|113.17|114.98|113.18|114.97|113.17|2
1655938240000|2022-06-22 22:50:40|114.96|113.16|114.89|113.09|114.97|113.17|114.89|113.09|7
1655938250000|2022-06-22 22:50:50|114.88|113.08|114.87|113.07|114.88|113.08|114.86|113.06|4
1655938260000|2022-06-22 22:51:00|114.88|113.08|114.83|113.03|114.9|113.1|114.81|113.01|11
1655938270000|2022-06-22 22:51:10|114.84|113.04|114.85|113.05|114.85|113.05|114.84|113.04|2
1655938280000|2022-06-22 22:51:20|114.84|113.04|114.81|113.01|114.84|113.04|114.81|113.01|4
1655938290000|2022-06-22 22:51:30|114.8|113|114.94|113.14|114.94|113.14|114.8|113|10
1655938300000|2022-06-22 22:51:40|114.95|113.15|115.02|113.22|115.02|113.22|114.95|113.15|10
1655938310000|2022-06-22 22:51:50|115.01|113.21|114.97|113.17|115.01|113.21|114.97|113.17|5
1655938320000|2022-06-22 22:52:00|114.96|113.16|114.94|113.14|114.96|113.16|114.93|113.13|7
1655938330000|2022-06-22 22:52:10|114.93|113.13|114.94|113.14|114.94|113.14|114.93|113.13|2
1655938350000|2022-06-22 22:52:30|114.96|113.16|114.97|113.17|114.97|113.17|114.96|113.16|4
1655938360000|2022-06-22 22:52:40|114.96|113.16|114.96|113.16|114.97|113.17|114.96|113.16|5
1655938370000|2022-06-22 22:52:50|114.95|113.15|114.96|113.16|114.97|113.17|114.95|113.15|4
1655938380000|2022-06-22 22:53:00|114.95|113.15|114.95|113.15|114.96|113.16|114.95|113.15|3
1655938390000|2022-06-22 22:53:10|114.96|113.16|114.97|113.17|114.97|113.17|114.96|113.16|2
1655938400000|2022-06-22 22:53:20|115.01|113.21|115.04|113.24|115.04|113.24|115.01|113.21|3
1655938410000|2022-06-22 22:53:30|115.05|113.25|115.14|113.34|115.14|113.34|115.05|113.25|8
1655938420000|2022-06-22 22:53:40|115.15|113.35|115.28|113.48|115.28|113.48|115.15|113.35|6
1655938430000|2022-06-22 22:53:50|115.27|113.47|115.29|113.49|115.3|113.5|115.27|113.47|7
1655938440000|2022-06-22 22:54:00|115.3|113.5|115.31|113.51|115.33|113.53|115.3|113.5|9
1655938450000|2022-06-22 22:54:10|115.3|113.5|115.29|113.49|115.3|113.5|115.29|113.49|10
1655938460000|2022-06-22 22:54:20|115.3|113.5|115.32|113.52|115.33|113.53|115.29|113.49|12
1655938470000|2022-06-22 22:54:30|115.31|113.51|115.33|113.53|115.33|113.53|115.31|113.51|13
1655938480000|2022-06-22 22:54:40|115.32|113.52|115.31|113.51|115.32|113.52|115.3|113.5|10
1655938490000|2022-06-22 22:54:50|115.3|113.5|115.31|113.51|115.31|113.51|115.3|113.5|14
1655938500000|2022-06-22 22:55:00|115.32|113.52|115.32|113.52|115.33|113.53|115.31|113.51|5
1655938510000|2022-06-22 22:55:10|115.33|113.53|115.34|113.54|115.34|113.54|115.32|113.52|4
1655938520000|2022-06-22 22:55:20|115.35|113.55|115.31|113.51|115.35|113.55|115.31|113.51|5
1655938530000|2022-06-22 22:55:30|115.32|113.52|115.31|113.51|115.32|113.52|115.31|113.51|8
1655938540000|2022-06-22 22:55:40|115.38|113.58|115.37|113.57|115.38|113.58|115.37|113.57|4
1655938550000|2022-06-22 22:55:50|115.38|113.58|115.38|113.58|115.38|113.58|115.37|113.57|7
1655938560000|2022-06-22 22:56:00|115.37|113.57|115.44|113.64|115.45|113.65|115.37|113.57|12
1655938570000|2022-06-22 22:56:10|115.45|113.65|115.45|113.65|115.46|113.66|115.44|113.64|5
1655938580000|2022-06-22 22:56:20|115.46|113.66|115.45|113.65|115.46|113.66|115.45|113.65|6
1655938590000|2022-06-22 22:56:30|115.46|113.66|115.44|113.64|115.46|113.66|115.44|113.64|3
1655938600000|2022-06-22 22:56:40|115.45|113.65|115.45|113.65|115.45|113.65|115.44|113.64|5
1655938610000|2022-06-22 22:56:50|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1655938620000|2022-06-22 22:57:00|115.49|113.69|115.5|113.7|115.51|113.71|115.49|113.69|10
1655938630000|2022-06-22 22:57:10|115.51|113.71|115.5|113.7|115.51|113.71|115.5|113.7|2
1655938640000|2022-06-22 22:57:20|115.51|113.71|115.53|113.73|115.53|113.73|115.5|113.7|5
1655938650000|2022-06-22 22:57:30|115.51|113.71|115.51|113.71|115.51|113.71|115.51|113.71|1
1655938670000|2022-06-22 22:57:50|115.5|113.7|115.53|113.73|115.53|113.73|115.5|113.7|6
1655938680000|2022-06-22 22:58:00|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1655938690000|2022-06-22 22:58:10|115.51|113.71|115.52|113.72|115.52|113.72|115.51|113.71|12
1655938700000|2022-06-22 22:58:20|115.51|113.71|115.52|113.72|115.53|113.73|115.51|113.71|4
1655938710000|2022-06-22 22:58:30|115.53|113.73|115.53|113.73|115.53|113.73|115.52|113.72|5
1655938720000|2022-06-22 22:58:40|115.54|113.74|115.54|113.74|115.55|113.75|115.54|113.74|3
1655938730000|2022-06-22 22:58:50|115.53|113.73|115.53|113.73|115.54|113.74|115.53|113.73|5
1655938740000|2022-06-22 22:59:00|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|8
1655938750000|2022-06-22 22:59:10|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|4
1655938760000|2022-06-22 22:59:20|115.54|113.74|115.54|113.74|115.54|113.74|115.53|113.73|3
1655938770000|2022-06-22 22:59:30|115.53|113.73|115.54|113.74|115.55|113.75|115.53|113.73|4
1655938780000|2022-06-22 22:59:40|115.53|113.73|115.55|113.75|115.55|113.75|115.53|113.73|3
1655938790000|2022-06-22 22:59:50|115.54|113.74|115.53|113.73|115.54|113.74|115.52|113.72|10
1655938800000|2022-06-22 23:00:00|115.54|113.74|115.54|113.74|115.54|113.74|115.54|113.74|1
1655938810000|2022-06-22 23:00:10|115.53|113.73|115.52|113.72|115.53|113.73|115.51|113.71|5
1655938820000|2022-06-22 23:00:20|115.53|113.73|115.54|113.74|115.56|113.76|115.52|113.72|15
1655938830000|2022-06-22 23:00:30|115.55|113.75|115.56|113.76|115.56|113.76|115.54|113.74|14
1655938840000|2022-06-22 23:00:40|115.55|113.75|115.56|113.76|115.56|113.76|115.55|113.75|4
1655938850000|2022-06-22 23:00:50|115.55|113.75|115.56|113.76|115.56|113.76|115.54|113.74|4
1655938860000|2022-06-22 23:01:00|115.55|113.75|115.57|113.77|115.57|113.77|115.55|113.75|7
1655938870000|2022-06-22 23:01:10|115.61|113.81|115.63|113.83|115.65|113.85|115.61|113.81|10
1655938880000|2022-06-22 23:01:20|115.64|113.84|115.64|113.84|115.65|113.85|115.63|113.83|5
1655938890000|2022-06-22 23:01:30|115.63|113.83|115.63|113.83|115.64|113.84|115.62|113.82|7
1655938900000|2022-06-22 23:01:40|115.64|113.84|115.64|113.84|115.65|113.85|115.64|113.84|5
1655938910000|2022-06-22 23:01:50|115.63|113.83|115.6|113.8|115.63|113.83|115.6|113.8|9
1655938920000|2022-06-22 23:02:00|115.61|113.81|115.59|113.79|115.61|113.81|115.59|113.79|5
1655938940000|2022-06-22 23:02:20|115.6|113.8|115.62|113.82|115.63|113.83|115.6|113.8|4
1655938950000|2022-06-22 23:02:30|115.61|113.81|115.6|113.8|115.62|113.82|115.6|113.8|4
1655938960000|2022-06-22 23:02:40|115.61|113.81|115.61|113.81|115.64|113.84|115.61|113.81|7
1655938970000|2022-06-22 23:02:50|115.6|113.8|115.53|113.73|115.61|113.81|115.53|113.73|5
1655938980000|2022-06-22 23:03:00|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|4
1655938990000|2022-06-22 23:03:10|115.54|113.74|115.55|113.75|115.55|113.75|115.54|113.74|10
1655939000000|2022-06-22 23:03:20|115.56|113.76|115.58|113.78|115.58|113.78|115.56|113.76|3
1655939020000|2022-06-22 23:03:40|115.56|113.76|115.57|113.77|115.57|113.77|115.55|113.75|6
1655939030000|2022-06-22 23:03:50|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1655939040000|2022-06-22 23:04:00|115.57|113.77|115.58|113.78|115.58|113.78|115.57|113.77|4
1655939050000|2022-06-22 23:04:10|115.57|113.77|115.58|113.78|115.58|113.78|115.57|113.77|12
1655939060000|2022-06-22 23:04:20|115.57|113.77|115.57|113.77|115.58|113.78|115.57|113.77|7
1655939070000|2022-06-22 23:04:30|115.58|113.78|115.61|113.81|115.62|113.82|115.58|113.78|11
1655939080000|2022-06-22 23:04:40|115.62|113.82|115.61|113.81|115.62|113.82|115.61|113.81|2
1655939090000|2022-06-22 23:04:50|115.62|113.82|115.56|113.76|115.62|113.82|115.56|113.76|7
1655939100000|2022-06-22 23:05:00|115.55|113.75|115.55|113.75|115.56|113.76|115.55|113.75|13
1655939110000|2022-06-22 23:05:10|115.56|113.76|115.56|113.76|115.56|113.76|115.55|113.75|3
1655939120000|2022-06-22 23:05:20|115.57|113.77|115.57|113.77|115.58|113.78|115.57|113.77|3
1655939130000|2022-06-22 23:05:30|115.56|113.76|115.54|113.74|115.56|113.76|115.52|113.72|5
1655939140000|2022-06-22 23:05:40|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|4
1655939150000|2022-06-22 23:05:50|115.53|113.73|115.54|113.74|115.55|113.75|115.53|113.73|7
1655939160000|2022-06-22 23:06:00|115.55|113.75|115.54|113.74|115.55|113.75|115.54|113.74|2
1655939170000|2022-06-22 23:06:10|115.55|113.75|115.54|113.74|115.55|113.75|115.54|113.74|2
1655939180000|2022-06-22 23:06:20|115.55|113.75|115.55|113.75|115.55|113.75|115.54|113.74|5
1655939190000|2022-06-22 23:06:30|115.54|113.74|115.51|113.71|115.55|113.75|115.51|113.71|8
1655939200000|2022-06-22 23:06:40|115.52|113.72|115.44|113.64|115.52|113.72|115.44|113.64|4
1655939210000|2022-06-22 23:06:50|115.45|113.65|115.45|113.65|115.45|113.65|115.45|113.65|1
1655939220000|2022-06-22 23:07:00|115.46|113.66|115.47|113.67|115.48|113.68|115.46|113.66|4
1655939230000|2022-06-22 23:07:10|115.46|113.66|115.43|113.63|115.46|113.66|115.43|113.63|2
1655939240000|2022-06-22 23:07:20|115.44|113.64|115.44|113.64|115.46|113.66|115.44|113.64|6
1655939250000|2022-06-22 23:07:30|115.45|113.65|115.44|113.64|115.45|113.65|115.44|113.64|2
1655939290000|2022-06-22 23:08:10|115.45|113.65|115.45|113.65|115.45|113.65|115.45|113.65|1
1655939310000|2022-06-22 23:08:30|115.47|113.67|115.53|113.73|115.54|113.74|115.47|113.67|7
1655939320000|2022-06-22 23:08:40|115.54|113.74|115.54|113.74|115.54|113.74|115.53|113.73|5
1655939330000|2022-06-22 23:08:50|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|4
1655939340000|2022-06-22 23:09:00|115.53|113.73|115.48|113.68|115.53|113.73|115.48|113.68|13
1655939350000|2022-06-22 23:09:10|115.49|113.69|115.48|113.68|115.49|113.69|115.48|113.68|2
1655939360000|2022-06-22 23:09:20|115.49|113.69|115.5|113.7|115.51|113.71|115.48|113.68|6
1655939370000|2022-06-22 23:09:30|115.49|113.69|115.44|113.64|115.49|113.69|115.44|113.64|9
1655939380000|2022-06-22 23:09:40|115.45|113.65|115.44|113.64|115.45|113.65|115.44|113.64|2
1655939390000|2022-06-22 23:09:50|115.45|113.65|115.45|113.65|115.45|113.65|115.45|113.65|1
1655939400000|2022-06-22 23:10:00|115.44|113.64|115.43|113.63|115.44|113.64|115.42|113.62|4
1655939410000|2022-06-22 23:10:10|115.42|113.62|115.18|113.38|115.43|113.63|115.18|113.38|16
1655939420000|2022-06-22 23:10:20|115.17|113.37|115.16|113.36|115.17|113.37|115.15|113.35|5
1655939430000|2022-06-22 23:10:30|115.15|113.35|115.16|113.36|115.16|113.36|115.15|113.35|4
1655939440000|2022-06-22 23:10:40|115.17|113.37|115.17|113.37|115.17|113.37|115.16|113.36|3
1655939460000|2022-06-22 23:11:00|115.16|113.36|115.13|113.33|115.17|113.37|115.13|113.33|13
1655939470000|2022-06-22 23:11:10|115.14|113.34|115.17|113.37|115.17|113.37|115.14|113.34|4
1655939480000|2022-06-22 23:11:20|115.18|113.38|115.25|113.45|115.25|113.45|115.18|113.38|9
1655939490000|2022-06-22 23:11:30|115.24|113.44|115.24|113.44|115.25|113.45|115.24|113.44|5
1655939500000|2022-06-22 23:11:40|115.25|113.45|115.24|113.44|115.25|113.45|115.24|113.44|8
1655939510000|2022-06-22 23:11:50|115.25|113.45|115.18|113.38|115.25|113.45|115.18|113.38|12
1655939520000|2022-06-22 23:12:00|115.19|113.39|115.21|113.41|115.21|113.41|115.19|113.39|2
1655939530000|2022-06-22 23:12:10|115.2|113.4|115.21|113.41|115.21|113.41|115.2|113.4|2
1655939540000|2022-06-22 23:12:20|115.2|113.4|115.21|113.41|115.21|113.41|115.2|113.4|8
1655939550000|2022-06-22 23:12:30|115.2|113.4|115.22|113.42|115.22|113.42|115.2|113.4|3
1655939560000|2022-06-22 23:12:40|115.23|113.43|115.22|113.42|115.24|113.44|115.22|113.42|7
1655939570000|2022-06-22 23:12:50|115.23|113.43|115.23|113.43|115.23|113.43|115.23|113.43|1
1655939580000|2022-06-22 23:13:00|115.24|113.44|115.22|113.42|115.26|113.46|115.22|113.42|4
1655939590000|2022-06-22 23:13:10|115.21|113.41|115.23|113.43|115.23|113.43|115.21|113.41|5
1655939600000|2022-06-22 23:13:20|115.22|113.42|115.23|113.43|115.23|113.43|115.22|113.42|8
1655939610000|2022-06-22 23:13:30|115.22|113.42|115.2|113.4|115.23|113.43|115.2|113.4|5
1655939620000|2022-06-22 23:13:40|115.21|113.41|115.21|113.41|115.21|113.41|115.21|113.41|1
1655939630000|2022-06-22 23:13:50|115.23|113.43|115.23|113.43|115.23|113.43|115.23|113.43|1
1655939640000|2022-06-22 23:14:00|115.24|113.44|115.23|113.43|115.24|113.44|115.23|113.43|4
1655939650000|2022-06-22 23:14:10|115.22|113.42|115.22|113.42|115.23|113.43|115.2|113.4|5
1655939660000|2022-06-22 23:14:20|115.21|113.41|115.07|113.27|115.21|113.41|115.06|113.26|7
1655939670000|2022-06-22 23:14:30|115.08|113.28|115.1|113.3|115.1|113.3|115.08|113.28|3
1655939680000|2022-06-22 23:14:40|115.09|113.29|115.06|113.26|115.09|113.29|115.06|113.26|4
1655939690000|2022-06-22 23:14:50|115.07|113.27|115.07|113.27|115.07|113.27|115.07|113.27|1
1655939700000|2022-06-22 23:15:00|115.08|113.28|115.09|113.29|115.1|113.3|115.08|113.28|4
1655939710000|2022-06-22 23:15:10|115.1|113.3|115.15|113.35|115.16|113.36|115.1|113.3|12
1655939720000|2022-06-22 23:15:20|115.13|113.33|115.14|113.34|115.15|113.35|115.13|113.33|3
1655939730000|2022-06-22 23:15:30|115.12|113.32|115.11|113.31|115.12|113.32|115.11|113.31|2
1655939740000|2022-06-22 23:15:40|115.1|113.3|115.07|113.27|115.1|113.3|115.07|113.27|4
1655939750000|2022-06-22 23:15:50|115.08|113.28|115.15|113.35|115.15|113.35|115.08|113.28|6
1655939760000|2022-06-22 23:16:00|115.14|113.34|115.13|113.33|115.15|113.35|115.12|113.32|10
1655939770000|2022-06-22 23:16:10|115.12|113.32|115.11|113.31|115.12|113.32|115.11|113.31|2
1655939780000|2022-06-22 23:16:20|115.12|113.32|115.12|113.32|115.12|113.32|115.11|113.31|5
1655939790000|2022-06-22 23:16:30|115.13|113.33|115.13|113.33|115.13|113.33|115.12|113.32|3
1655939800000|2022-06-22 23:16:40|115.14|113.34|115.13|113.33|115.14|113.34|115.13|113.33|2
1655939810000|2022-06-22 23:16:50|115.14|113.34|115.14|113.34|115.14|113.34|115.14|113.34|1
1655939820000|2022-06-22 23:17:00|115.13|113.33|115.12|113.32|115.13|113.33|115.1|113.3|7
1655939830000|2022-06-22 23:17:10|115.13|113.33|115.14|113.34|115.14|113.34|115.13|113.33|2
1655939850000|2022-06-22 23:17:30|115.12|113.32|115.09|113.29|115.12|113.32|115.08|113.28|7
1655939860000|2022-06-22 23:17:40|115.08|113.28|114.91|113.11|115.09|113.29|114.89|113.09|15
1655939870000|2022-06-22 23:17:50|114.9|113.1|114.84|113.04|114.9|113.1|114.84|113.04|10
1655939880000|2022-06-22 23:18:00|114.81|113.01|114.77|112.97|114.81|113.01|114.76|112.96|4
1655939900000|2022-06-22 23:18:20|114.76|112.96|114.66|112.86|114.77|112.97|114.65|112.85|7
1655939910000|2022-06-22 23:18:30|114.65|112.85|114.63|112.83|114.65|112.85|114.61|112.81|6
1655939920000|2022-06-22 23:18:40|114.64|112.84|114.6|112.8|114.65|112.85|114.58|112.78|9
1655939930000|2022-06-22 23:18:50|114.62|112.82|114.63|112.83|114.63|112.83|114.58|112.78|10
1655939940000|2022-06-22 23:19:00|114.62|112.82|114.64|112.84|114.64|112.84|114.62|112.82|3
1655939950000|2022-06-22 23:19:10|114.63|112.83|114.63|112.83|114.63|112.83|114.63|112.83|1
1655939970000|2022-06-22 23:19:30|114.62|112.82|114.6|112.8|114.62|112.82|114.6|112.8|2
1655939980000|2022-06-22 23:19:40|114.59|112.79|114.61|112.81|114.61|112.81|114.59|112.79|3
1655939990000|2022-06-22 23:19:50|114.66|112.86|114.66|112.86|114.66|112.86|114.66|112.86|1
1655940000000|2022-06-22 23:20:00|114.65|112.85|114.65|112.85|114.65|112.85|114.65|112.85|1
1655940010000|2022-06-22 23:20:10|114.64|112.84|114.64|112.84|114.65|112.85|114.64|112.84|5
1655940020000|2022-06-22 23:20:20|114.65|112.85|114.64|112.84|114.65|112.85|114.64|112.84|4
1655940030000|2022-06-22 23:20:30|114.63|112.83|114.61|112.81|114.63|112.83|114.61|112.81|7
1655940040000|2022-06-22 23:20:40|114.59|112.79|114.58|112.78|114.61|112.81|114.58|112.78|12
1655940050000|2022-06-22 23:20:50|114.57|112.77|114.53|112.73|114.57|112.77|114.52|112.72|6
1655940060000|2022-06-22 23:21:00|114.52|112.72|114.45|112.65|114.52|112.72|114.45|112.65|7
1655940090000|2022-06-22 23:21:30|114.4|112.6|114.42|112.62|114.42|112.62|114.39|112.59|11
1655940100000|2022-06-22 23:21:40|114.41|112.61|114.43|112.63|114.44|112.64|114.41|112.61|7
1655940110000|2022-06-22 23:21:50|114.44|112.64|114.53|112.73|114.53|112.73|114.44|112.64|11
1655940120000|2022-06-22 23:22:00|114.55|112.75|114.47|112.67|114.55|112.75|114.47|112.67|16
1655940140000|2022-06-22 23:22:20|114.48|112.68|114.54|112.74|114.54|112.74|114.48|112.68|5
1655940150000|2022-06-22 23:22:30|114.55|112.75|114.61|112.81|114.61|112.81|114.54|112.74|6
1655940160000|2022-06-22 23:22:40|114.62|112.82|114.65|112.85|114.66|112.86|114.62|112.82|4
1655940180000|2022-06-22 23:23:00|114.63|112.83|114.51|112.71|114.63|112.83|114.5|112.7|11
1655940190000|2022-06-22 23:23:10|114.5|112.7|114.51|112.71|114.52|112.72|114.5|112.7|6
1655940200000|2022-06-22 23:23:20|114.48|112.68|114.47|112.67|114.48|112.68|114.47|112.67|2
1655940240000|2022-06-22 23:24:00|114.46|112.66|114.48|112.68|114.48|112.68|114.46|112.66|2
1655940250000|2022-06-22 23:24:10|114.49|112.69|114.48|112.68|114.49|112.69|114.48|112.68|2
1655940270000|2022-06-22 23:24:30|114.47|112.67|114.46|112.66|114.47|112.67|114.46|112.66|2
1655940280000|2022-06-22 23:24:40|114.45|112.65|114.45|112.65|114.45|112.65|114.45|112.65|1
1655940300000|2022-06-22 23:25:00|114.46|112.66|114.47|112.67|114.48|112.68|114.45|112.65|8
1655940310000|2022-06-22 23:25:10|114.48|112.68|114.47|112.67|114.48|112.68|114.47|112.67|2
1655940320000|2022-06-22 23:25:20|114.46|112.66|114.46|112.66|114.47|112.67|114.45|112.65|7
1655940330000|2022-06-22 23:25:30|114.45|112.65|114.46|112.66|114.46|112.66|114.45|112.65|4
1655940350000|2022-06-22 23:25:50|114.44|112.64|114.45|112.65|114.45|112.65|114.44|112.64|2
1655940360000|2022-06-22 23:26:00|114.44|112.64|114.45|112.65|114.48|112.68|114.44|112.64|9
1655940370000|2022-06-22 23:26:10|114.46|112.66|114.46|112.66|114.46|112.66|114.45|112.65|5
1655940380000|2022-06-22 23:26:20|114.45|112.65|114.43|112.63|114.46|112.66|114.43|112.63|6
1655940390000|2022-06-22 23:26:30|114.42|112.62|114.36|112.56|114.42|112.62|114.36|112.56|6
1655940400000|2022-06-22 23:26:40|114.37|112.57|114.37|112.57|114.37|112.57|114.36|112.56|3
1655940410000|2022-06-22 23:26:50|114.38|112.58|114.39|112.59|114.4|112.6|114.38|112.58|3
1655940420000|2022-06-22 23:27:00|114.4|112.6|114.37|112.57|114.41|112.61|114.37|112.57|7
1655940430000|2022-06-22 23:27:10|114.42|112.62|114.38|112.58|114.42|112.62|114.37|112.57|5
1655940440000|2022-06-22 23:27:20|114.37|112.57|114.32|112.52|114.37|112.57|114.32|112.52|5
1655940450000|2022-06-22 23:27:30|114.33|112.53|114.35|112.55|114.35|112.55|114.32|112.52|5
1655940460000|2022-06-22 23:27:40|114.36|112.56|114.36|112.56|114.36|112.56|114.35|112.55|3
1655940470000|2022-06-22 23:27:50|114.37|112.57|114.45|112.65|114.45|112.65|114.37|112.57|6
1655940480000|2022-06-22 23:28:00|114.44|112.64|114.46|112.66|114.46|112.66|114.44|112.64|15
1655940490000|2022-06-22 23:28:10|114.47|112.67|114.45|112.65|114.47|112.67|114.45|112.65|5
1655940500000|2022-06-22 23:28:20|114.46|112.66|114.45|112.65|114.46|112.66|114.45|112.65|4
1655940510000|2022-06-22 23:28:30|114.44|112.64|114.43|112.63|114.45|112.65|114.42|112.62|8
1655940520000|2022-06-22 23:28:40|114.42|112.62|114.45|112.65|114.45|112.65|114.42|112.62|11
1655940530000|2022-06-22 23:28:50|114.44|112.64|114.43|112.63|114.44|112.64|114.43|112.63|4
1655940540000|2022-06-22 23:29:00|114.44|112.64|114.43|112.63|114.44|112.64|114.43|112.63|2
1655940550000|2022-06-22 23:29:10|114.42|112.62|114.4|112.6|114.42|112.62|114.39|112.59|5
1655940560000|2022-06-22 23:29:20|114.39|112.59|114.39|112.59|114.4|112.6|114.38|112.58|10
1655940570000|2022-06-22 23:29:30|114.4|112.6|114.4|112.6|114.41|112.61|114.4|112.6|3
1655940580000|2022-06-22 23:29:40|114.42|112.62|114.42|112.62|114.43|112.63|114.42|112.62|5
1655940590000|2022-06-22 23:29:50|114.38|112.58|114.33|112.53|114.38|112.58|114.33|112.53|4
1655940600000|2022-06-22 23:30:00|114.34|112.54|114.42|112.62|114.42|112.62|114.34|112.54|5
1655940610000|2022-06-22 23:30:10|114.43|112.63|114.43|112.63|114.43|112.63|114.43|112.63|1
1655940620000|2022-06-22 23:30:20|114.44|112.64|114.43|112.63|114.44|112.64|114.43|112.63|2
1655940640000|2022-06-22 23:30:40|114.42|112.62|114.36|112.56|114.42|112.62|114.36|112.56|8
1655940650000|2022-06-22 23:30:50|114.37|112.57|114.51|112.71|114.51|112.71|114.37|112.57|12
1655940660000|2022-06-22 23:31:00|114.54|112.74|114.57|112.77|114.58|112.78|114.54|112.74|5
1655940670000|2022-06-22 23:31:10|114.55|112.75|114.55|112.75|114.56|112.76|114.53|112.73|11
1655940680000|2022-06-22 23:31:20|114.53|112.73|114.49|112.69|114.53|112.73|114.49|112.69|8
1655940700000|2022-06-22 23:31:40|114.5|112.7|114.5|112.7|114.5|112.7|114.5|112.7|1
1655940720000|2022-06-22 23:32:00|114.49|112.69|114.49|112.69|114.5|112.7|114.49|112.69|3
1655940730000|2022-06-22 23:32:10|114.5|112.7|114.43|112.63|114.5|112.7|114.43|112.63|10
1655940740000|2022-06-22 23:32:20|114.42|112.62|114.29|112.49|114.43|112.63|114.25|112.45|7
1655940750000|2022-06-22 23:32:30|114.3|112.5|114.29|112.49|114.3|112.5|114.27|112.47|13
1655940760000|2022-06-22 23:32:40|114.3|112.5|114.29|112.49|114.31|112.51|114.29|112.49|12
1655940770000|2022-06-22 23:32:50|114.28|112.48|114.3|112.5|114.31|112.51|114.28|112.48|7
1655940780000|2022-06-22 23:33:00|114.29|112.49|114.27|112.47|114.29|112.49|114.27|112.47|3
1655940790000|2022-06-22 23:33:10|114.28|112.48|114.29|112.49|114.3|112.5|114.27|112.47|11
1655940800000|2022-06-22 23:33:20|114.28|112.48|114.29|112.49|114.29|112.49|114.28|112.48|10
1655940810000|2022-06-22 23:33:30|114.28|112.48|114.23|112.43|114.29|112.49|114.2|112.4|12
1655940820000|2022-06-22 23:33:40|114.24|112.44|114.21|112.41|114.27|112.47|114.21|112.41|9
1655940850000|2022-06-22 23:34:10|114.19|112.39|114.18|112.38|114.19|112.39|114.17|112.37|4
1655940860000|2022-06-22 23:34:20|114.17|112.37|114.24|112.44|114.24|112.44|114.17|112.37|12
1655940880000|2022-06-22 23:34:40|114.23|112.43|114.23|112.43|114.23|112.43|114.23|112.43|1
1655940890000|2022-06-22 23:34:50|114.24|112.44|114.3|112.5|114.31|112.51|114.24|112.44|9
1655940900000|2022-06-22 23:35:00|114.31|112.51|114.26|112.46|114.31|112.51|114.26|112.46|5
1655940920000|2022-06-22 23:35:20|114.25|112.45|114.21|112.41|114.25|112.45|114.21|112.41|5
1655940930000|2022-06-22 23:35:30|114.22|112.42|114.19|112.39|114.22|112.42|114.19|112.39|3
1655940940000|2022-06-22 23:35:40|114.18|112.38|114.16|112.36|114.18|112.38|114.16|112.36|7
1655940950000|2022-06-22 23:35:50|114.14|112.34|114.15|112.35|114.16|112.36|114.14|112.34|4
1655940960000|2022-06-22 23:36:00|114.16|112.36|114.15|112.35|114.16|112.36|114.15|112.35|2
1655940970000|2022-06-22 23:36:10|114.16|112.36|114.15|112.35|114.16|112.36|114.15|112.35|4
1655940980000|2022-06-22 23:36:20|114.16|112.36|114.1|112.3|114.16|112.36|114.1|112.3|7
1655940990000|2022-06-22 23:36:30|114.09|112.29|113.85|112.05|114.1|112.3|113.84|112.04|11
1655941000000|2022-06-22 23:36:40|113.86|112.06|113.94|112.14|113.94|112.14|113.86|112.06|8
1655941010000|2022-06-22 23:36:50|113.93|112.13|113.94|112.14|113.95|112.15|113.93|112.13|8
1655941020000|2022-06-22 23:37:00|113.93|112.13|113.99|112.19|114|112.2|113.93|112.13|7
1655941030000|2022-06-22 23:37:10|113.98|112.18|114|112.2|114.01|112.21|113.98|112.18|11
1655941040000|2022-06-22 23:37:20|114.01|112.21|114.02|112.22|114.03|112.23|114|112.2|6
1655941050000|2022-06-22 23:37:30|114.03|112.23|114.05|112.25|114.05|112.25|114.02|112.22|5
1655941060000|2022-06-22 23:37:40|114.03|112.23|114.03|112.23|114.04|112.24|114.01|112.21|9
1655941080000|2022-06-22 23:38:00|114.02|112.22|114.02|112.22|114.02|112.22|114.01|112.21|3
1655941090000|2022-06-22 23:38:10|114.01|112.21|114.02|112.22|114.02|112.22|114.01|112.21|4
1655941100000|2022-06-22 23:38:20|114.03|112.23|114.05|112.25|114.05|112.25|114.03|112.23|3
1655941110000|2022-06-22 23:38:30|114.06|112.26|114|112.2|114.06|112.26|114|112.2|7
1655941120000|2022-06-22 23:38:40|114.01|112.21|114.01|112.21|114.02|112.22|114.01|112.21|3
1655941130000|2022-06-22 23:38:50|114.02|112.22|114.02|112.22|114.03|112.23|114.01|112.21|9
1655941140000|2022-06-22 23:39:00|114.01|112.21|114|112.2|114.01|112.21|114|112.2|10
1655941150000|2022-06-22 23:39:10|114.01|112.21|114.01|112.21|114.01|112.21|114|112.2|5
1655941160000|2022-06-22 23:39:20|114.02|112.22|114.03|112.23|114.03|112.23|114.02|112.22|6
1655941170000|2022-06-22 23:39:30|114.02|112.22|114.02|112.22|114.03|112.23|114.01|112.21|9
1655941180000|2022-06-22 23:39:40|114.01|112.21|114.01|112.21|114.02|112.22|114|112.2|5
1655941200000|2022-06-22 23:40:00|114.02|112.22|114.01|112.21|114.02|112.22|114.01|112.21|10
1655941210000|2022-06-22 23:40:10|114.02|112.22|114.01|112.21|114.02|112.22|114.01|112.21|2
1655941220000|2022-06-22 23:40:20|114.02|112.22|114.01|112.21|114.02|112.22|114.01|112.21|2
1655941230000|2022-06-22 23:40:30|114.02|112.22|114.1|112.3|114.1|112.3|114.02|112.22|5
1655941240000|2022-06-22 23:40:40|114.09|112.29|114.04|112.24|114.09|112.29|114.04|112.24|4
1655941250000|2022-06-22 23:40:50|114.01|112.21|114.01|112.21|114.03|112.23|113.99|112.19|14
1655941260000|2022-06-22 23:41:00|114|112.2|114.04|112.24|114.05|112.25|114|112.2|8
1655941270000|2022-06-22 23:41:10|114.03|112.23|114|112.2|114.03|112.23|113.97|112.17|16
1655941280000|2022-06-22 23:41:20|113.99|112.19|113.92|112.12|114|112.2|113.89|112.09|11
1655941290000|2022-06-22 23:41:30|113.93|112.13|113.95|112.15|113.95|112.15|113.93|112.13|16
1655941300000|2022-06-22 23:41:40|113.94|112.14|114.01|112.21|114.01|112.21|113.94|112.14|10
1655941310000|2022-06-22 23:41:50|114.02|112.22|114.02|112.22|114.02|112.22|114.02|112.22|1
1655941320000|2022-06-22 23:42:00|114.01|112.21|114.01|112.21|114.02|112.22|114.01|112.21|5
1655941330000|2022-06-22 23:42:10|114.02|112.22|114.02|112.22|114.02|112.22|114.02|112.22|1
1655941340000|2022-06-22 23:42:20|114.03|112.23|114.01|112.21|114.05|112.25|114.01|112.21|14
1655941350000|2022-06-22 23:42:30|114|112.2|114.01|112.21|114.03|112.23|114|112.2|10
1655941360000|2022-06-22 23:42:40|114.02|112.22|113.96|112.16|114.02|112.22|113.96|112.16|6
1655941370000|2022-06-22 23:42:50|113.97|112.17|113.96|112.16|113.98|112.18|113.96|112.16|6
1655941380000|2022-06-22 23:43:00|113.95|112.15|114|112.2|114.01|112.21|113.95|112.15|8
1655941390000|2022-06-22 23:43:10|114.01|112.21|114.01|112.21|114.01|112.21|114.01|112.21|1
1655941400000|2022-06-22 23:43:20|114|112.2|114|112.2|114|112.2|114|112.2|1
1655941410000|2022-06-22 23:43:30|113.99|112.19|114.01|112.21|114.01|112.21|113.98|112.18|5
1655941420000|2022-06-22 23:43:40|114|112.2|114.01|112.21|114.04|112.24|114|112.2|9
1655941440000|2022-06-22 23:44:00|114|112.2|114|112.2|114|112.2|113.98|112.18|11
1655941450000|2022-06-22 23:44:10|114.01|112.21|113.95|112.15|114.02|112.22|113.95|112.15|16
1655941460000|2022-06-22 23:44:20|113.96|112.16|113.96|112.16|113.97|112.17|113.94|112.14|8
1655941470000|2022-06-22 23:44:30|113.97|112.17|113.97|112.17|113.98|112.18|113.96|112.16|5
1655941480000|2022-06-22 23:44:40|113.98|112.18|114.02|112.22|114.03|112.23|113.98|112.18|8
1655941490000|2022-06-22 23:44:50|114.01|112.21|114.02|112.22|114.02|112.22|114.01|112.21|4
1655941500000|2022-06-22 23:45:00|114.03|112.23|114|112.2|114.03|112.23|113.98|112.18|12
1655941510000|2022-06-22 23:45:10|113.97|112.17|114|112.2|114.01|112.21|113.97|112.17|15
1655941520000|2022-06-22 23:45:20|113.99|112.19|113.91|112.11|114|112.2|113.91|112.11|11
1655941530000|2022-06-22 23:45:30|113.92|112.12|113.92|112.12|113.92|112.12|113.91|112.11|3
1655941540000|2022-06-22 23:45:40|113.91|112.11|113.92|112.12|113.92|112.12|113.91|112.11|2
1655941560000|2022-06-22 23:46:00|113.91|112.11|113.91|112.11|113.92|112.12|113.91|112.11|3
1655941580000|2022-06-22 23:46:20|113.92|112.12|113.92|112.12|113.92|112.12|113.92|112.12|1
1655941600000|2022-06-22 23:46:40|113.93|112.13|113.93|112.13|113.94|112.14|113.93|112.13|5
1655941610000|2022-06-22 23:46:50|113.94|112.14|113.93|112.13|113.94|112.14|113.93|112.13|2
1655941620000|2022-06-22 23:47:00|113.94|112.14|113.94|112.14|113.94|112.14|113.93|112.13|3
1655941630000|2022-06-22 23:47:10|113.93|112.13|113.94|112.14|113.94|112.14|113.93|112.13|2
1655941640000|2022-06-22 23:47:20|113.93|112.13|113.94|112.14|113.94|112.14|113.93|112.13|2
1655941650000|2022-06-22 23:47:30|113.93|112.13|113.93|112.13|113.93|112.13|113.93|112.13|1
1655941660000|2022-06-22 23:47:40|113.92|112.12|113.93|112.13|113.93|112.13|113.92|112.12|4
1655941670000|2022-06-22 23:47:50|113.92|112.12|113.92|112.12|113.94|112.14|113.92|112.12|7
1655941680000|2022-06-22 23:48:00|113.93|112.13|113.92|112.12|113.94|112.14|113.9|112.1|10
1655941690000|2022-06-22 23:48:10|113.93|112.13|113.93|112.13|113.93|112.13|113.92|112.12|3
1655941700000|2022-06-22 23:48:20|113.97|112.17|114.07|112.27|114.07|112.27|113.97|112.17|8
1655941710000|2022-06-22 23:48:30|114.08|112.28|114.08|112.28|114.09|112.29|114.08|112.28|3
1655941720000|2022-06-22 23:48:40|114.09|112.29|114.09|112.29|114.09|112.29|114.09|112.29|1
1655941730000|2022-06-22 23:48:50|114.1|112.3|114.1|112.3|114.13|112.33|114.1|112.3|5
1655941740000|2022-06-22 23:49:00|114.09|112.29|113.99|112.19|114.09|112.29|113.99|112.19|9
1655941750000|2022-06-22 23:49:10|113.98|112.18|114.01|112.21|114.01|112.21|113.97|112.17|10
1655941760000|2022-06-22 23:49:20|114|112.2|113.98|112.18|114|112.2|113.98|112.18|7
1655941770000|2022-06-22 23:49:30|113.93|112.13|113.82|112.02|113.93|112.13|113.81|112.01|16
1655941780000|2022-06-22 23:49:40|113.83|112.03|113.9|112.1|113.91|112.11|113.83|112.03|14
1655941790000|2022-06-22 23:49:50|113.89|112.09|113.82|112.02|113.91|112.11|113.79|111.99|18
1655941800000|2022-06-22 23:50:00|113.83|112.03|113.81|112.01|113.84|112.04|113.8|112|11
1655941810000|2022-06-22 23:50:10|113.82|112.02|113.85|112.05|113.87|112.07|113.82|112.02|7
1655941820000|2022-06-22 23:50:20|113.86|112.06|113.9|112.1|113.93|112.13|113.86|112.06|8
1655941830000|2022-06-22 23:50:30|113.92|112.12|113.98|112.18|113.98|112.18|113.92|112.12|6
1655941840000|2022-06-22 23:50:40|113.99|112.19|114.15|112.35|114.15|112.35|113.99|112.19|6
1655941850000|2022-06-22 23:50:50|114.14|112.34|114.13|112.33|114.19|112.39|114.11|112.31|17
1655941860000|2022-06-22 23:51:00|114.11|112.31|114.04|112.24|114.11|112.31|114.03|112.23|12
1655941870000|2022-06-22 23:51:10|114.03|112.23|113.99|112.19|114.03|112.23|113.99|112.19|6
1655941880000|2022-06-22 23:51:20|113.96|112.16|113.99|112.19|114.01|112.21|113.96|112.16|9
1655941890000|2022-06-22 23:51:30|114|112.2|114|112.2|114|112.2|113.96|112.16|8
1655941900000|2022-06-22 23:51:40|113.99|112.19|113.98|112.18|113.99|112.19|113.98|112.18|2
1655941910000|2022-06-22 23:51:50|113.97|112.17|113.91|112.11|113.97|112.17|113.9|112.1|7
1655941920000|2022-06-22 23:52:00|113.9|112.1|113.91|112.11|113.92|112.12|113.9|112.1|4
1655941930000|2022-06-22 23:52:10|113.92|112.12|113.92|112.12|113.92|112.12|113.91|112.11|3
1655941940000|2022-06-22 23:52:20|113.91|112.11|113.92|112.12|113.94|112.14|113.91|112.11|8
1655941950000|2022-06-22 23:52:30|113.93|112.13|113.94|112.14|113.94|112.14|113.93|112.13|4
1655941960000|2022-06-22 23:52:40|113.93|112.13|113.92|112.12|113.93|112.13|113.92|112.12|2
1655941970000|2022-06-22 23:52:50|113.91|112.11|113.84|112.04|113.91|112.11|113.84|112.04|5
1655941980000|2022-06-22 23:53:00|113.86|112.06|113.92|112.12|113.92|112.12|113.85|112.05|4
1655941990000|2022-06-22 23:53:10|113.91|112.11|113.89|112.09|113.91|112.11|113.89|112.09|3
1655942000000|2022-06-22 23:53:20|113.91|112.11|113.92|112.12|113.93|112.13|113.89|112.09|8
1655942010000|2022-06-22 23:53:30|113.91|112.11|113.91|112.11|113.91|112.11|113.9|112.1|5
1655942020000|2022-06-22 23:53:40|113.9|112.1|113.9|112.1|113.9|112.1|113.9|112.1|1
1655942030000|2022-06-22 23:53:50|113.88|112.08|113.88|112.08|113.9|112.1|113.88|112.08|5
1655942040000|2022-06-22 23:54:00|113.89|112.09|113.88|112.08|113.89|112.09|113.88|112.08|2
1655942050000|2022-06-22 23:54:10|113.86|112.06|113.85|112.05|113.87|112.07|113.85|112.05|6
1655942060000|2022-06-22 23:54:20|113.86|112.06|113.86|112.06|113.87|112.07|113.85|112.05|4
1655942070000|2022-06-22 23:54:30|113.85|112.05|113.84|112.04|113.85|112.05|113.84|112.04|2
1655942080000|2022-06-22 23:54:40|113.87|112.07|113.79|111.99|113.87|112.07|113.79|111.99|5
1655942090000|2022-06-22 23:54:50|113.81|112.01|113.81|112.01|113.82|112.02|113.8|112|7
1655942100000|2022-06-22 23:55:00|113.82|112.02|113.82|112.02|113.82|112.02|113.81|112.01|3
1655942110000|2022-06-22 23:55:10|113.83|112.03|113.82|112.02|113.84|112.04|113.81|112.01|8
1655942120000|2022-06-22 23:55:20|113.81|112.01|113.79|111.99|113.81|112.01|113.79|111.99|2
1655942130000|2022-06-22 23:55:30|113.76|111.96|113.77|111.97|113.77|111.97|113.76|111.96|2
1655942140000|2022-06-22 23:55:40|113.78|111.98|113.82|112.02|113.82|112.02|113.77|111.97|8
1655942150000|2022-06-22 23:55:50|113.84|112.04|113.83|112.03|113.85|112.05|113.8|112|7
1655942160000|2022-06-22 23:56:00|113.84|112.04|113.85|112.05|113.85|112.05|113.81|112.01|10
1655942170000|2022-06-22 23:56:10|113.83|112.03|113.83|112.03|113.85|112.05|113.82|112.02|8
1655942190000|2022-06-22 23:56:30|113.82|112.02|113.79|111.99|113.82|112.02|113.78|111.98|4
1655942200000|2022-06-22 23:56:40|113.8|112|113.81|112.01|113.81|112.01|113.79|111.99|7
1655942210000|2022-06-22 23:56:50|113.8|112|113.79|111.99|113.81|112.01|113.79|111.99|4
1655942220000|2022-06-22 23:57:00|113.8|112|113.8|112|113.8|112|113.79|111.99|3
1655942230000|2022-06-22 23:57:10|113.79|111.99|113.78|111.98|113.79|111.99|113.78|111.98|2
1655942240000|2022-06-22 23:57:20|113.79|111.99|113.82|112.02|113.85|112.05|113.78|111.98|11
1655942250000|2022-06-22 23:57:30|113.81|112.01|113.84|112.04|113.84|112.04|113.81|112.01|4
1655942260000|2022-06-22 23:57:40|113.83|112.03|113.81|112.01|113.83|112.03|113.81|112.01|3
1655942270000|2022-06-22 23:57:50|113.82|112.02|113.83|112.03|113.83|112.03|113.82|112.02|2
1655942290000|2022-06-22 23:58:10|113.84|112.04|113.83|112.03|113.84|112.04|113.82|112.02|3
1655942300000|2022-06-22 23:58:20|113.82|112.02|113.83|112.03|113.83|112.03|113.82|112.02|2
1655942310000|2022-06-22 23:58:30|113.84|112.04|113.84|112.04|113.84|112.04|113.84|112.04|1
1655942320000|2022-06-22 23:58:40|113.85|112.05|113.84|112.04|113.85|112.05|113.84|112.04|2
1655942330000|2022-06-22 23:58:50|113.83|112.03|113.84|112.04|113.84|112.04|113.83|112.03|2
1655942350000|2022-06-22 23:59:10|113.83|112.03|113.83|112.03|113.83|112.03|113.83|112.03|1
1655942360000|2022-06-22 23:59:20|113.82|112.02|113.67|111.87|113.82|112.02|113.66|111.86|5
1655942370000|2022-06-22 23:59:30|113.66|111.86|113.57|111.77|113.66|111.86|113.55|111.75|9
1655942380000|2022-06-22 23:59:40|113.55|111.75|113.5|111.7|113.55|111.75|113.49|111.69|4
1655942390000|2022-06-22 23:59:50|113.51|111.71|113.57|111.77|113.57|111.77|113.51|111.71|11
1655942400000|2022-06-23 00:00:00|113.56|111.76|113.57|111.77|113.58|111.78|113.56|111.76|6
1655942410000|2022-06-23 00:00:10|113.63|111.83|113.52|111.72|113.63|111.83|113.52|111.72|18
1655942420000|2022-06-23 00:00:20|113.51|111.71|113.45|111.65|113.54|111.74|113.44|111.64|14
1655942430000|2022-06-23 00:00:30|113.47|111.67|113.52|111.72|113.54|111.74|113.47|111.67|14
1655942440000|2022-06-23 00:00:40|113.51|111.71|113.57|111.77|113.57|111.77|113.5|111.7|19
1655942450000|2022-06-23 00:00:50|113.56|111.76|113.56|111.76|113.59|111.79|113.52|111.72|12
1655942460000|2022-06-23 00:01:00|113.55|111.75|113.42|111.62|113.56|111.76|113.42|111.62|20
1655942470000|2022-06-23 00:01:10|113.41|111.61|113.09|111.29|113.41|111.61|113.09|111.29|20
1655942480000|2022-06-23 00:01:20|113.11|111.31|112.99|111.19|113.11|111.31|112.98|111.18|21
1655942490000|2022-06-23 00:01:30|113|111.2|113.04|111.24|113.05|111.25|113|111.2|7
1655942500000|2022-06-23 00:01:40|113.03|111.23|113.04|111.24|113.04|111.24|113.02|111.22|6
1655942510000|2022-06-23 00:01:50|113.03|111.23|113.24|111.44|113.25|111.45|113.03|111.23|12
1655942520000|2022-06-23 00:02:00|113.23|111.43|113.14|111.34|113.25|111.45|113.14|111.34|14
1655942530000|2022-06-23 00:02:10|113.11|111.31|113.14|111.34|113.18|111.38|113.11|111.31|15
1655942540000|2022-06-23 00:02:20|113.16|111.36|113.26|111.46|113.26|111.46|113.08|111.28|20
1655942550000|2022-06-23 00:02:30|113.25|111.45|113.15|111.35|113.26|111.46|113.11|111.31|23
1655942560000|2022-06-23 00:02:40|113.14|111.34|112.92|111.12|113.14|111.34|112.89|111.09|21
1655942570000|2022-06-23 00:02:50|112.93|111.13|112.66|110.86|112.94|111.14|112.65|110.85|16
1655942580000|2022-06-23 00:03:00|112.65|110.85|112.66|110.86|112.69|110.89|112.51|110.71|22
1655942590000|2022-06-23 00:03:10|112.65|110.85|112.69|110.89|112.73|110.93|112.62|110.82|15
1655942600000|2022-06-23 00:03:20|112.7|110.9|112.87|111.07|112.87|111.07|112.7|110.9|18
1655942610000|2022-06-23 00:03:30|112.88|111.08|113.08|111.28|113.14|111.34|112.88|111.08|21
1655942620000|2022-06-23 00:03:40|113.07|111.27|113.09|111.29|113.09|111.29|113.02|111.22|15
1655942630000|2022-06-23 00:03:50|113.13|111.33|113.08|111.28|113.17|111.37|113.08|111.28|16
1655942640000|2022-06-23 00:04:00|113.09|111.29|113.28|111.48|113.28|111.48|113.09|111.29|21
1655942650000|2022-06-23 00:04:10|113.33|111.53|113.41|111.61|113.41|111.61|113.33|111.53|12
1655942660000|2022-06-23 00:04:20|113.43|111.63|113.55|111.75|113.58|111.78|113.4|111.6|15
1655942670000|2022-06-23 00:04:30|113.58|111.78|113.34|111.54|113.58|111.78|113.34|111.54|24
1655942680000|2022-06-23 00:04:40|113.31|111.51|113.32|111.52|113.33|111.53|113.26|111.46|14
1655942690000|2022-06-23 00:04:50|113.33|111.53|113.34|111.54|113.39|111.59|113.3|111.5|14
1655942700000|2022-06-23 00:05:00|113.35|111.55|113.43|111.63|113.46|111.66|113.35|111.55|11
1655942710000|2022-06-23 00:05:10|113.44|111.64|113.6|111.8|113.61|111.81|113.44|111.64|14
1655942720000|2022-06-23 00:05:20|113.61|111.81|113.56|111.76|113.62|111.82|113.55|111.75|12
1655942730000|2022-06-23 00:05:30|113.55|111.75|113.42|111.62|113.55|111.75|113.42|111.62|8
1655942740000|2022-06-23 00:05:40|113.43|111.63|113.43|111.63|113.47|111.67|113.42|111.62|9
1655942750000|2022-06-23 00:05:50|113.42|111.62|113.52|111.72|113.52|111.72|113.42|111.62|10
1655942760000|2022-06-23 00:06:00|113.53|111.73|113.6|111.8|113.61|111.81|113.53|111.73|11
1655942770000|2022-06-23 00:06:10|113.59|111.79|113.62|111.82|113.62|111.82|113.58|111.78|9
1655942780000|2022-06-23 00:06:20|113.63|111.83|113.68|111.88|113.68|111.88|113.63|111.83|4
1655942790000|2022-06-23 00:06:30|113.78|111.98|113.82|112.02|113.82|112.02|113.77|111.97|7
1655942800000|2022-06-23 00:06:40|113.83|112.03|113.98|112.18|113.98|112.18|113.79|111.99|14
1655942810000|2022-06-23 00:06:50|113.99|112.19|114.15|112.35|114.19|112.39|113.99|112.19|18
1655942820000|2022-06-23 00:07:00|114.16|112.36|114.26|112.46|114.26|112.46|114.16|112.36|13
1655942830000|2022-06-23 00:07:10|114.27|112.47|114.2|112.4|114.27|112.47|114.2|112.4|11
1655942840000|2022-06-23 00:07:20|114.19|112.39|114.15|112.35|114.19|112.39|114.12|112.32|23
1655942850000|2022-06-23 00:07:30|114.16|112.36|114.21|112.41|114.21|112.41|114.12|112.32|7
1655942860000|2022-06-23 00:07:40|114.22|112.42|114.22|112.42|114.22|112.42|114.2|112.4|5
1655942870000|2022-06-23 00:07:50|114.2|112.4|114.11|112.31|114.21|112.41|114.11|112.31|7
1655942880000|2022-06-23 00:08:00|114.14|112.34|114.19|112.39|114.23|112.43|114.14|112.34|12
1655942890000|2022-06-23 00:08:10|114.18|112.38|114.07|112.27|114.18|112.38|114.01|112.21|14
1655942900000|2022-06-23 00:08:20|114.06|112.26|114.12|112.32|114.13|112.33|114.05|112.25|14
1655942910000|2022-06-23 00:08:30|114.13|112.33|114.19|112.39|114.19|112.39|114.08|112.28|14
1655942920000|2022-06-23 00:08:40|114.2|112.4|114.25|112.45|114.25|112.45|114.2|112.4|15
1655942940000|2022-06-23 00:09:00|114.24|112.44|114.46|112.66|114.47|112.67|114.24|112.44|10
1655942950000|2022-06-23 00:09:10|114.47|112.67|114.48|112.68|114.49|112.69|114.42|112.62|11
1655942960000|2022-06-23 00:09:20|114.47|112.67|114.46|112.66|114.47|112.67|114.43|112.63|9
1655942970000|2022-06-23 00:09:30|114.47|112.67|114.41|112.61|114.47|112.67|114.41|112.61|10
1655942980000|2022-06-23 00:09:40|114.4|112.6|114.47|112.67|114.47|112.67|114.37|112.57|16
1655942990000|2022-06-23 00:09:50|114.45|112.65|114.43|112.63|114.46|112.66|114.43|112.63|7
1655943000000|2022-06-23 00:10:00|114.44|112.64|114.44|112.64|114.44|112.64|114.44|112.64|1
1655943010000|2022-06-23 00:10:10|114.45|112.65|114.59|112.79|114.6|112.8|114.45|112.65|8
1655943020000|2022-06-23 00:10:20|114.6|112.8|114.59|112.79|114.62|112.82|114.52|112.72|22
1655943030000|2022-06-23 00:10:30|114.6|112.8|114.6|112.8|114.62|112.82|114.58|112.78|14
1655943040000|2022-06-23 00:10:40|114.61|112.81|114.63|112.83|114.65|112.85|114.6|112.8|10
1655943050000|2022-06-23 00:10:50|114.56|112.76|114.58|112.78|114.58|112.78|114.49|112.69|16
1655943060000|2022-06-23 00:11:00|114.6|112.8|114.7|112.9|114.74|112.94|114.6|112.8|16
1655943070000|2022-06-23 00:11:10|114.71|112.91|114.75|112.95|114.75|112.95|114.7|112.9|6
1655943080000|2022-06-23 00:11:20|114.77|112.97|114.74|112.94|114.77|112.97|114.73|112.93|9
1655943090000|2022-06-23 00:11:30|114.75|112.95|114.67|112.87|114.75|112.95|114.59|112.79|16
1655943100000|2022-06-23 00:11:40|114.65|112.85|114.58|112.78|114.67|112.87|114.58|112.78|13
1655943110000|2022-06-23 00:11:50|114.59|112.79|114.57|112.77|114.6|112.8|114.57|112.77|15
1655943120000|2022-06-23 00:12:00|114.58|112.78|114.59|112.79|114.62|112.82|114.58|112.78|8
1655943130000|2022-06-23 00:12:10|114.6|112.8|114.43|112.63|114.6|112.8|114.43|112.63|9
1655943140000|2022-06-23 00:12:20|114.42|112.62|114.44|112.64|114.44|112.64|114.41|112.61|9
1655943150000|2022-06-23 00:12:30|114.45|112.65|114.45|112.65|114.46|112.66|114.44|112.64|9
1655943160000|2022-06-23 00:12:40|114.44|112.64|114.39|112.59|114.44|112.64|114.39|112.59|11
1655943170000|2022-06-23 00:12:50|114.38|112.58|114.54|112.74|114.54|112.74|114.36|112.56|14
1655943180000|2022-06-23 00:13:00|114.55|112.75|114.55|112.75|114.59|112.79|114.55|112.75|8
1655943190000|2022-06-23 00:13:10|114.53|112.73|114.53|112.73|114.53|112.73|114.43|112.63|14
1655943200000|2022-06-23 00:13:20|114.52|112.72|114.54|112.74|114.54|112.74|114.5|112.7|8
1655943210000|2022-06-23 00:13:30|114.55|112.75|114.55|112.75|114.59|112.79|114.55|112.75|7
1655943220000|2022-06-23 00:13:40|114.57|112.77|114.58|112.78|114.58|112.78|114.57|112.77|2
1655943230000|2022-06-23 00:13:50|114.59|112.79|114.59|112.79|114.59|112.79|114.56|112.76|6
1655943240000|2022-06-23 00:14:00|114.6|112.8|114.72|112.92|114.75|112.95|114.6|112.8|15
1655943250000|2022-06-23 00:14:10|114.73|112.93|114.78|112.98|114.78|112.98|114.73|112.93|9
1655943260000|2022-06-23 00:14:20|114.84|113.04|114.87|113.07|114.89|113.09|114.84|113.04|6
1655943270000|2022-06-23 00:14:30|114.88|113.08|114.92|113.12|114.98|113.18|114.88|113.08|17
1655943280000|2022-06-23 00:14:40|114.91|113.11|114.92|113.12|114.93|113.13|114.89|113.09|17
1655943290000|2022-06-23 00:14:50|114.91|113.11|114.9|113.1|114.91|113.11|114.89|113.09|5
1655943300000|2022-06-23 00:15:00|114.91|113.11|114.9|113.1|114.91|113.11|114.86|113.06|17
1655943310000|2022-06-23 00:15:10|114.91|113.11|114.82|113.02|114.91|113.11|114.77|112.97|19
1655943320000|2022-06-23 00:15:20|114.83|113.03|114.97|113.17|114.97|113.17|114.81|113.01|17
1655943330000|2022-06-23 00:15:30|115.01|113.21|115.07|113.27|115.17|113.37|115.01|113.21|23
1655943340000|2022-06-23 00:15:40|115.06|113.26|115.25|113.45|115.25|113.45|115.05|113.25|24
1655943350000|2022-06-23 00:15:50|115.26|113.46|115.21|113.41|115.26|113.46|115.21|113.41|10
1655943360000|2022-06-23 00:16:00|115.17|113.37|115.2|113.4|115.26|113.46|115.17|113.37|18
1655943370000|2022-06-23 00:16:10|115.21|113.41|115.16|113.36|115.21|113.41|115.14|113.34|15
1655943380000|2022-06-23 00:16:20|115.19|113.39|115.18|113.38|115.23|113.43|115.16|113.36|15
1655943390000|2022-06-23 00:16:30|115.17|113.37|115.22|113.42|115.23|113.43|115.17|113.37|16
1655943400000|2022-06-23 00:16:40|115.23|113.43|115.22|113.42|115.23|113.43|115.21|113.41|6
1655943410000|2022-06-23 00:16:50|115.23|113.43|115.22|113.42|115.25|113.45|115.22|113.42|10
1655943420000|2022-06-23 00:17:00|115.21|113.41|115.22|113.42|115.22|113.42|115.2|113.4|3
1655943430000|2022-06-23 00:17:10|115.23|113.43|115.17|113.37|115.24|113.44|115.17|113.37|9
1655943440000|2022-06-23 00:17:20|115.18|113.38|115.19|113.39|115.22|113.42|115.17|113.37|11
1655943450000|2022-06-23 00:17:30|115.2|113.4|115.15|113.35|115.22|113.42|115.15|113.35|9
1655943460000|2022-06-23 00:17:40|115.13|113.33|115.22|113.42|115.22|113.42|115.13|113.33|15
1655943470000|2022-06-23 00:17:50|115.23|113.43|115.23|113.43|115.25|113.45|115.23|113.43|5
1655943480000|2022-06-23 00:18:00|115.25|113.45|115.27|113.47|115.27|113.47|115.25|113.45|3
1655943490000|2022-06-23 00:18:10|115.29|113.49|115.38|113.58|115.39|113.59|115.29|113.49|6
1655943500000|2022-06-23 00:18:20|115.39|113.59|115.6|113.8|115.6|113.8|115.39|113.59|17
1655943510000|2022-06-23 00:18:30|115.61|113.81|115.57|113.77|115.61|113.81|115.56|113.76|8
1655943520000|2022-06-23 00:18:40|115.59|113.79|115.7|113.9|115.7|113.9|115.58|113.78|10
1655943530000|2022-06-23 00:18:50|115.72|113.92|115.57|113.77|115.72|113.92|115.57|113.77|17
1655943540000|2022-06-23 00:19:00|115.55|113.75|115.64|113.84|115.66|113.86|115.55|113.75|17
1655943550000|2022-06-23 00:19:10|115.63|113.83|115.65|113.85|115.65|113.85|115.59|113.79|17
1655943560000|2022-06-23 00:19:20|115.64|113.84|115.6|113.8|115.64|113.84|115.58|113.78|10
1655943570000|2022-06-23 00:19:30|115.61|113.81|115.57|113.77|115.62|113.82|115.57|113.77|12
1655943580000|2022-06-23 00:19:40|115.58|113.78|115.59|113.79|115.61|113.81|115.57|113.77|11
1655943590000|2022-06-23 00:19:50|115.58|113.78|115.59|113.79|115.59|113.79|115.58|113.78|10
1655943600000|2022-06-23 00:20:00|115.57|113.77|115.55|113.75|115.58|113.78|115.53|113.73|8
1655943610000|2022-06-23 00:20:10|115.56|113.76|115.54|113.74|115.57|113.77|115.51|113.71|12
1655943620000|2022-06-23 00:20:20|115.55|113.75|115.56|113.76|115.57|113.77|115.55|113.75|8
1655943630000|2022-06-23 00:20:30|115.57|113.77|115.55|113.75|115.59|113.79|115.54|113.74|12
1655943640000|2022-06-23 00:20:40|115.56|113.76|115.48|113.68|115.56|113.76|115.47|113.67|9
1655943650000|2022-06-23 00:20:50|115.49|113.69|115.49|113.69|115.52|113.72|115.48|113.68|12
1655943660000|2022-06-23 00:21:00|115.56|113.76|115.52|113.72|115.58|113.78|115.51|113.71|12
1655943670000|2022-06-23 00:21:10|115.51|113.71|115.58|113.78|115.58|113.78|115.5|113.7|7
1655943680000|2022-06-23 00:21:20|115.57|113.77|115.58|113.78|115.58|113.78|115.57|113.77|6
1655943690000|2022-06-23 00:21:30|115.57|113.77|115.59|113.79|115.59|113.79|115.57|113.77|9
1655943700000|2022-06-23 00:21:40|115.58|113.78|115.57|113.77|115.58|113.78|115.56|113.76|8
1655943710000|2022-06-23 00:21:50|115.56|113.76|115.54|113.74|115.56|113.76|115.51|113.71|4
1655943720000|2022-06-23 00:22:00|115.46|113.66|115.45|113.65|115.46|113.66|115.39|113.59|13
1655943730000|2022-06-23 00:22:10|115.44|113.64|115.4|113.6|115.44|113.64|115.38|113.58|12
1655943740000|2022-06-23 00:22:20|115.41|113.61|115.36|113.56|115.42|113.62|115.34|113.54|13
1655943750000|2022-06-23 00:22:30|115.37|113.57|115.4|113.6|115.47|113.67|115.37|113.57|11
1655943760000|2022-06-23 00:22:40|115.41|113.61|115.48|113.68|115.52|113.72|115.41|113.61|15
1655943770000|2022-06-23 00:22:50|115.49|113.69|115.52|113.72|115.53|113.73|115.49|113.69|14
1655943780000|2022-06-23 00:23:00|115.53|113.73|115.41|113.61|115.53|113.73|115.38|113.58|15
1655943790000|2022-06-23 00:23:10|115.39|113.59|115.43|113.63|115.45|113.65|115.39|113.59|14
1655943800000|2022-06-23 00:23:20|115.44|113.64|115.47|113.67|115.47|113.67|115.44|113.64|3
1655943810000|2022-06-23 00:23:30|115.46|113.66|115.43|113.63|115.46|113.66|115.43|113.63|8
1655943820000|2022-06-23 00:23:40|115.44|113.64|115.45|113.65|115.47|113.67|115.43|113.63|4
1655943830000|2022-06-23 00:23:50|115.44|113.64|115.44|113.64|115.45|113.65|115.42|113.62|10
1655943840000|2022-06-23 00:24:00|115.43|113.63|115.47|113.67|115.47|113.67|115.43|113.63|7
1655943850000|2022-06-23 00:24:10|115.48|113.68|115.49|113.69|115.5|113.7|115.48|113.68|7
1655943860000|2022-06-23 00:24:20|115.5|113.7|115.53|113.73|115.53|113.73|115.5|113.7|3
1655943870000|2022-06-23 00:24:30|115.52|113.72|115.48|113.68|115.52|113.72|115.48|113.68|6
1655943880000|2022-06-23 00:24:40|115.5|113.7|115.51|113.71|115.51|113.71|115.5|113.7|2
1655943890000|2022-06-23 00:24:50|115.5|113.7|115.5|113.7|115.51|113.71|115.48|113.68|11
1655943900000|2022-06-23 00:25:00|115.52|113.72|115.57|113.77|115.57|113.77|115.52|113.72|6
1655943910000|2022-06-23 00:25:10|115.59|113.79|115.59|113.79|115.61|113.81|115.59|113.79|5
1655943920000|2022-06-23 00:25:20|115.6|113.8|115.6|113.8|115.61|113.81|115.59|113.79|5
1655943930000|2022-06-23 00:25:30|115.61|113.81|115.6|113.8|115.61|113.81|115.6|113.8|2
1655943940000|2022-06-23 00:25:40|115.58|113.78|115.56|113.76|115.58|113.78|115.56|113.76|2
1655943950000|2022-06-23 00:25:50|115.57|113.77|115.59|113.79|115.59|113.79|115.57|113.77|3
1655943960000|2022-06-23 00:26:00|115.6|113.8|115.74|113.94|115.75|113.95|115.59|113.79|8
1655943970000|2022-06-23 00:26:10|115.75|113.95|115.72|113.92|115.75|113.95|115.69|113.89|14
1655943980000|2022-06-23 00:26:20|115.71|113.91|115.68|113.88|115.71|113.91|115.67|113.87|18
1655943990000|2022-06-23 00:26:30|115.69|113.89|115.74|113.94|115.75|113.95|115.69|113.89|9
1655944000000|2022-06-23 00:26:40|115.75|113.95|115.79|113.99|115.83|114.03|115.75|113.95|12
1655944010000|2022-06-23 00:26:50|115.8|114|115.98|114.18|115.98|114.18|115.69|113.89|18
1655944020000|2022-06-23 00:27:00|115.95|114.15|116.43|114.63|116.43|114.63|115.95|114.15|33
1655944030000|2022-06-23 00:27:10|116.42|114.62|116.42|114.62|116.43|114.63|116.37|114.57|23
1655944040000|2022-06-23 00:27:20|116.39|114.59|116.44|114.64|116.46|114.66|116.36|114.56|26
1655944050000|2022-06-23 00:27:30|116.45|114.65|116.28|114.48|116.46|114.66|116.27|114.47|21
1655944060000|2022-06-23 00:27:40|116.26|114.46|116.25|114.45|116.35|114.55|116.25|114.45|27
1655944070000|2022-06-23 00:27:50|116.26|114.46|116.23|114.43|116.26|114.46|116.19|114.39|17
1655944080000|2022-06-23 00:28:00|116.24|114.44|116.3|114.5|116.39|114.59|116.23|114.43|20
1655944090000|2022-06-23 00:28:10|116.35|114.55|116.37|114.57|116.44|114.64|116.32|114.52|22
1655944100000|2022-06-23 00:28:20|116.31|114.51|116.25|114.45|116.31|114.51|116.25|114.45|9
1655944110000|2022-06-23 00:28:30|116.26|114.46|116.11|114.31|116.28|114.48|116.11|114.31|14
1655944120000|2022-06-23 00:28:40|116.1|114.3|115.89|114.09|116.13|114.33|115.89|114.09|18
1655944130000|2022-06-23 00:28:50|115.87|114.07|115.9|114.1|115.91|114.11|115.84|114.04|20
1655944140000|2022-06-23 00:29:00|115.91|114.11|116.14|114.34|116.15|114.35|115.91|114.11|24
1655944150000|2022-06-23 00:29:10|116.15|114.35|116.02|114.22|116.17|114.37|115.98|114.18|16
1655944160000|2022-06-23 00:29:20|116.04|114.24|116.06|114.26|116.07|114.27|115.95|114.15|18
1655944170000|2022-06-23 00:29:30|116.04|114.24|116.01|114.21|116.08|114.28|116.01|114.21|19
1655944180000|2022-06-23 00:29:40|116|114.2|115.99|114.19|116.05|114.25|115.98|114.18|13
1655944190000|2022-06-23 00:29:50|116.01|114.21|116.02|114.22|116.04|114.24|116|114.2|11
1655944200000|2022-06-23 00:30:00|116.01|114.21|116.22|114.42|116.28|114.48|116|114.2|27
1655944210000|2022-06-23 00:30:10|116.23|114.43|116.21|114.41|116.23|114.43|116.18|114.38|12
1655944220000|2022-06-23 00:30:20|116.2|114.4|116.12|114.32|116.23|114.43|116.09|114.29|17
1655944230000|2022-06-23 00:30:30|116.1|114.3|116.13|114.33|116.14|114.34|116.1|114.3|21
1655944240000|2022-06-23 00:30:40|116.12|114.32|116.07|114.27|116.14|114.34|116.06|114.26|13
1655944250000|2022-06-23 00:30:50|116.06|114.26|115.98|114.18|116.06|114.26|115.96|114.16|17
1655944260000|2022-06-23 00:31:00|115.97|114.17|115.88|114.08|115.97|114.17|115.88|114.08|12
1655944270000|2022-06-23 00:31:10|115.89|114.09|115.8|114|115.9|114.1|115.8|114|13
1655944280000|2022-06-23 00:31:20|115.81|114.01|115.8|114|115.81|114.01|115.76|113.96|14
1655944290000|2022-06-23 00:31:30|115.83|114.03|115.81|114.01|115.85|114.05|115.8|114|12
1655944300000|2022-06-23 00:31:40|115.82|114.02|115.84|114.04|115.85|114.05|115.81|114.01|11
1655944310000|2022-06-23 00:31:50|115.8|114|115.79|113.99|115.8|114|115.78|113.98|6
1655944320000|2022-06-23 00:32:00|115.78|113.98|115.79|113.99|115.79|113.99|115.78|113.98|2
1655944330000|2022-06-23 00:32:10|115.77|113.97|115.77|113.97|115.78|113.98|115.77|113.97|5
1655944340000|2022-06-23 00:32:20|115.76|113.96|115.71|113.91|115.76|113.96|115.7|113.9|6
1655944350000|2022-06-23 00:32:30|115.75|113.95|115.76|113.96|115.77|113.97|115.72|113.92|11
1655944360000|2022-06-23 00:32:40|115.75|113.95|115.77|113.97|115.78|113.98|115.75|113.95|7
1655944370000|2022-06-23 00:32:50|115.78|113.98|116.04|114.24|116.04|114.24|115.78|113.98|18
1655944380000|2022-06-23 00:33:00|116.05|114.25|116.08|114.28|116.14|114.34|116.05|114.25|19
1655944390000|2022-06-23 00:33:10|116.01|114.21|116|114.2|116.08|114.28|116|114.2|10
1655944400000|2022-06-23 00:33:20|115.97|114.17|116.06|114.26|116.07|114.27|115.97|114.17|12
1655944410000|2022-06-23 00:33:30|116.05|114.25|115.97|114.17|116.05|114.25|115.95|114.15|21
1655944420000|2022-06-23 00:33:40|116|114.2|115.99|114.19|116.01|114.21|115.99|114.19|10
1655944430000|2022-06-23 00:33:50|116|114.2|116.06|114.26|116.07|114.27|116|114.2|6
1655944440000|2022-06-23 00:34:00|116.05|114.25|115.99|114.19|116.05|114.25|115.98|114.18|5
1655944450000|2022-06-23 00:34:10|115.98|114.18|115.86|114.06|115.98|114.18|115.82|114.02|16
1655944460000|2022-06-23 00:34:20|115.88|114.08|115.84|114.04|115.88|114.08|115.83|114.03|13
1655944470000|2022-06-23 00:34:30|115.83|114.03|115.91|114.11|115.95|114.15|115.83|114.03|11
1655944480000|2022-06-23 00:34:40|115.9|114.1|115.93|114.13|115.93|114.13|115.89|114.09|8
1655944490000|2022-06-23 00:34:50|115.92|114.12|115.96|114.16|115.96|114.16|115.91|114.11|9
1655944500000|2022-06-23 00:35:00|115.97|114.17|115.95|114.15|115.97|114.17|115.94|114.14|9
1655944510000|2022-06-23 00:35:10|115.96|114.16|116.03|114.23|116.03|114.23|115.96|114.16|8
1655944520000|2022-06-23 00:35:20|116.04|114.24|116.03|114.23|116.04|114.24|116.02|114.22|10
1655944530000|2022-06-23 00:35:30|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|8
1655944540000|2022-06-23 00:35:40|116.02|114.22|116.03|114.23|116.03|114.23|116.02|114.22|2
1655944550000|2022-06-23 00:35:50|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|4
1655944560000|2022-06-23 00:36:00|116.02|114.22|115.97|114.17|116.02|114.22|115.97|114.17|9
1655944570000|2022-06-23 00:36:10|115.96|114.16|115.88|114.08|115.96|114.16|115.86|114.06|10
1655944580000|2022-06-23 00:36:20|115.87|114.07|115.84|114.04|115.87|114.07|115.84|114.04|4
1655944590000|2022-06-23 00:36:30|115.8|114|115.8|114|115.81|114.01|115.79|113.99|13
1655944600000|2022-06-23 00:36:40|115.82|114.02|115.8|114|115.82|114.02|115.79|113.99|15
1655944610000|2022-06-23 00:36:50|115.81|114.01|115.81|114.01|115.81|114.01|115.8|114|3
1655944620000|2022-06-23 00:37:00|115.8|114|115.77|113.97|115.8|114|115.77|113.97|6
1655944630000|2022-06-23 00:37:10|115.78|113.98|115.78|113.98|115.78|113.98|115.77|113.97|3
1655944640000|2022-06-23 00:37:20|115.77|113.97|115.75|113.95|115.78|113.98|115.75|113.95|6
1655944650000|2022-06-23 00:37:30|115.76|113.96|115.76|113.96|115.78|113.98|115.75|113.95|8
1655944660000|2022-06-23 00:37:40|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|2
1655944670000|2022-06-23 00:37:50|115.77|113.97|115.84|114.04|115.88|114.08|115.77|113.97|12
1655944680000|2022-06-23 00:38:00|115.85|114.05|115.76|113.96|115.85|114.05|115.76|113.96|14
1655944690000|2022-06-23 00:38:10|115.75|113.95|115.75|113.95|115.76|113.96|115.75|113.95|5
1655944700000|2022-06-23 00:38:20|115.73|113.93|115.73|113.93|115.74|113.94|115.73|113.93|5
1655944710000|2022-06-23 00:38:30|115.74|113.94|115.8|114|115.81|114.01|115.74|113.94|6
1655944720000|2022-06-23 00:38:40|115.79|113.99|115.87|114.07|115.89|114.09|115.77|113.97|14
1655944740000|2022-06-23 00:39:00|115.86|114.06|115.86|114.06|115.87|114.07|115.85|114.05|9
1655944750000|2022-06-23 00:39:10|115.87|114.07|115.81|114.01|115.87|114.07|115.79|113.99|7
1655944760000|2022-06-23 00:39:20|115.82|114.02|115.82|114.02|115.83|114.03|115.81|114.01|12
1655944770000|2022-06-23 00:39:30|115.81|114.01|115.84|114.04|115.85|114.05|115.8|114|11
1655944780000|2022-06-23 00:39:40|115.83|114.03|115.83|114.03|115.84|114.04|115.8|114|9
1655944790000|2022-06-23 00:39:50|115.84|114.04|115.83|114.03|115.86|114.06|115.82|114.02|10
1655944800000|2022-06-23 00:40:00|115.82|114.02|115.82|114.02|115.84|114.04|115.82|114.02|6
1655944810000|2022-06-23 00:40:10|115.83|114.03|115.93|114.13|115.94|114.14|115.83|114.03|8
1655944820000|2022-06-23 00:40:20|115.92|114.12|115.96|114.16|115.97|114.17|115.91|114.11|12
1655944830000|2022-06-23 00:40:30|115.97|114.17|115.95|114.15|115.99|114.19|115.94|114.14|9
1655944840000|2022-06-23 00:40:40|115.96|114.16|115.95|114.15|115.97|114.17|115.95|114.15|6
1655944850000|2022-06-23 00:40:50|115.94|114.14|115.95|114.15|116|114.2|115.94|114.14|16
1655944860000|2022-06-23 00:41:00|115.96|114.16|116.03|114.23|116.03|114.23|115.96|114.16|13
1655944870000|2022-06-23 00:41:10|116.07|114.27|116.05|114.25|116.09|114.29|116.03|114.23|17
1655944880000|2022-06-23 00:41:20|116.04|114.24|115.96|114.16|116.04|114.24|115.96|114.16|7
1655944890000|2022-06-23 00:41:30|115.97|114.17|116.04|114.24|116.05|114.25|115.96|114.16|10
1655944900000|2022-06-23 00:41:40|116.06|114.26|116.08|114.28|116.09|114.29|116.05|114.25|10
1655944910000|2022-06-23 00:41:50|116.09|114.29|116.08|114.28|116.1|114.3|116.07|114.27|11
1655944920000|2022-06-23 00:42:00|116.09|114.29|116.09|114.29|116.1|114.3|116.08|114.28|8
1655944930000|2022-06-23 00:42:10|116.08|114.28|116.08|114.28|116.09|114.29|116.07|114.27|7
1655944940000|2022-06-23 00:42:20|116.09|114.29|116.08|114.28|116.09|114.29|116.08|114.28|2
1655944950000|2022-06-23 00:42:30|116.09|114.29|116.09|114.29|116.12|114.32|116.08|114.28|11
1655944960000|2022-06-23 00:42:40|116.08|114.28|116.05|114.25|116.08|114.28|116.05|114.25|8
1655944980000|2022-06-23 00:43:00|116.06|114.26|116.09|114.29|116.09|114.29|116.05|114.25|5
1655945010000|2022-06-23 00:43:30|116.1|114.3|116.25|114.45|116.25|114.45|116.1|114.3|5
1655945020000|2022-06-23 00:43:40|116.26|114.46|116.14|114.34|116.28|114.48|116.14|114.34|15
1655945030000|2022-06-23 00:43:50|116.15|114.35|116.07|114.27|116.17|114.37|116.07|114.27|13
1655945040000|2022-06-23 00:44:00|116.06|114.26|116.03|114.23|116.06|114.26|116.02|114.22|8
1655945050000|2022-06-23 00:44:10|116.02|114.22|116.09|114.29|116.12|114.32|116.02|114.22|13
1655945060000|2022-06-23 00:44:20|116.08|114.28|116.09|114.29|116.1|114.3|116.07|114.27|9
1655945070000|2022-06-23 00:44:30|116.08|114.28|116.08|114.28|116.09|114.29|116.06|114.26|8
1655945080000|2022-06-23 00:44:40|116.07|114.27|116.13|114.33|116.13|114.33|116.06|114.26|9
1655945090000|2022-06-23 00:44:50|116.15|114.35|116.15|114.35|116.16|114.36|116.13|114.33|5
1655945100000|2022-06-23 00:45:00|116.16|114.36|116.17|114.37|116.17|114.37|116.09|114.29|13
1655945110000|2022-06-23 00:45:10|116.18|114.38|116.21|114.41|116.23|114.43|116.18|114.38|5
1655945120000|2022-06-23 00:45:20|116.2|114.4|116.2|114.4|116.2|114.4|116.2|114.4|1
1655945130000|2022-06-23 00:45:30|116.19|114.39|116.18|114.38|116.19|114.39|116.17|114.37|6
1655945140000|2022-06-23 00:45:40|116.19|114.39|116.18|114.38|116.19|114.39|116.18|114.38|4
1655945150000|2022-06-23 00:45:50|116.17|114.37|116.18|114.38|116.18|114.38|116.17|114.37|4
1655945160000|2022-06-23 00:46:00|116.17|114.37|116.06|114.26|116.17|114.37|116.06|114.26|11
1655945170000|2022-06-23 00:46:10|116.07|114.27|116.09|114.29|116.09|114.29|116.07|114.27|5
1655945180000|2022-06-23 00:46:20|116.08|114.28|116.09|114.29|116.1|114.3|116.08|114.28|4
1655945190000|2022-06-23 00:46:30|116.1|114.3|116.02|114.22|116.1|114.3|116.02|114.22|8
1655945200000|2022-06-23 00:46:40|116.01|114.21|116.02|114.22|116.03|114.23|116.01|114.21|8
1655945210000|2022-06-23 00:46:50|116.03|114.23|116.02|114.22|116.03|114.23|116.02|114.22|2
1655945220000|2022-06-23 00:47:00|116.01|114.21|115.98|114.18|116.01|114.21|115.98|114.18|5
1655945230000|2022-06-23 00:47:10|115.99|114.19|116.03|114.23|116.03|114.23|115.98|114.18|8
1655945240000|2022-06-23 00:47:20|116.04|114.24|116.02|114.22|116.04|114.24|116.02|114.22|3
1655945250000|2022-06-23 00:47:30|116.01|114.21|115.9|114.1|116.01|114.21|115.89|114.09|11
1655945260000|2022-06-23 00:47:40|115.89|114.09|115.9|114.1|115.9|114.1|115.89|114.09|4
1655945270000|2022-06-23 00:47:50|115.89|114.09|115.89|114.09|115.9|114.1|115.88|114.08|5
1655945280000|2022-06-23 00:48:00|115.9|114.1|115.85|114.05|115.9|114.1|115.84|114.04|7
1655945290000|2022-06-23 00:48:10|115.84|114.04|115.83|114.03|115.84|114.04|115.81|114.01|6
1655945300000|2022-06-23 00:48:20|115.84|114.04|115.87|114.07|115.87|114.07|115.84|114.04|4
1655945310000|2022-06-23 00:48:30|115.88|114.08|115.91|114.11|115.93|114.13|115.88|114.08|6
1655945320000|2022-06-23 00:48:40|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1655945330000|2022-06-23 00:48:50|115.91|114.11|115.92|114.12|115.92|114.12|115.91|114.11|2
1655945340000|2022-06-23 00:49:00|115.91|114.11|115.85|114.05|115.91|114.11|115.85|114.05|4
1655945350000|2022-06-23 00:49:10|115.89|114.09|115.87|114.07|115.89|114.09|115.87|114.07|5
1655945360000|2022-06-23 00:49:20|115.86|114.06|115.91|114.11|115.92|114.12|115.86|114.06|6
1655945370000|2022-06-23 00:49:30|115.92|114.12|115.99|114.19|115.99|114.19|115.91|114.11|10
1655945380000|2022-06-23 00:49:40|115.98|114.18|116.03|114.23|116.03|114.23|115.98|114.18|11
1655945390000|2022-06-23 00:49:50|116.04|114.24|116.02|114.22|116.04|114.24|116|114.2|9
1655945400000|2022-06-23 00:50:00|116.01|114.21|116.03|114.23|116.03|114.23|116.01|114.21|7
1655945410000|2022-06-23 00:50:10|116.02|114.22|116.02|114.22|116.04|114.24|116.01|114.21|8
1655945420000|2022-06-23 00:50:20|116|114.2|115.94|114.14|116|114.2|115.94|114.14|9
1655945430000|2022-06-23 00:50:30|115.9|114.1|115.84|114.04|115.9|114.1|115.84|114.04|8
1655945440000|2022-06-23 00:50:40|115.83|114.03|115.88|114.08|115.89|114.09|115.83|114.03|8
1655945450000|2022-06-23 00:50:50|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|4
1655945460000|2022-06-23 00:51:00|115.87|114.07|115.92|114.12|115.92|114.12|115.86|114.06|8
1655945470000|2022-06-23 00:51:10|115.93|114.13|115.93|114.13|115.93|114.13|115.92|114.12|3
1655945480000|2022-06-23 00:51:20|115.92|114.12|115.98|114.18|115.98|114.18|115.89|114.09|11
1655945490000|2022-06-23 00:51:30|116.01|114.21|116|114.2|116.01|114.21|115.98|114.18|12
1655945500000|2022-06-23 00:51:40|116.02|114.22|116.18|114.38|116.21|114.41|116.02|114.22|15
1655945510000|2022-06-23 00:51:50|116.15|114.35|116.41|114.61|116.43|114.63|116.15|114.35|24
1655945520000|2022-06-23 00:52:00|116.46|114.66|116.43|114.63|116.49|114.69|116.43|114.63|21
1655945530000|2022-06-23 00:52:10|116.39|114.59|116.36|114.56|116.4|114.6|116.36|114.56|17
1655945540000|2022-06-23 00:52:20|116.37|114.57|116.4|114.6|116.46|114.66|116.37|114.57|14
1655945550000|2022-06-23 00:52:30|116.39|114.59|116.4|114.6|116.42|114.62|116.39|114.59|7
1655945560000|2022-06-23 00:52:40|116.39|114.59|116.4|114.6|116.43|114.63|116.39|114.59|11
1655945570000|2022-06-23 00:52:50|116.39|114.59|116.34|114.54|116.41|114.61|116.33|114.53|13
1655945580000|2022-06-23 00:53:00|116.33|114.53|116.27|114.47|116.34|114.54|116.27|114.47|11
1655945590000|2022-06-23 00:53:10|116.26|114.46|116.22|114.42|116.28|114.48|116.22|114.42|9
1655945600000|2022-06-23 00:53:20|116.23|114.43|116.22|114.42|116.26|114.46|116.21|114.41|7
1655945610000|2022-06-23 00:53:30|116.21|114.41|116.23|114.43|116.25|114.45|116.21|114.41|6
1655945620000|2022-06-23 00:53:40|116.22|114.42|116.35|114.55|116.36|114.56|116.21|114.41|16
1655945630000|2022-06-23 00:53:50|116.34|114.54|116.27|114.47|116.34|114.54|116.27|114.47|11
1655945640000|2022-06-23 00:54:00|116.28|114.48|116.28|114.48|116.28|114.48|116.28|114.48|1
1655945650000|2022-06-23 00:54:10|116.29|114.49|116.34|114.54|116.34|114.54|116.28|114.48|12
1655945660000|2022-06-23 00:54:20|116.35|114.55|116.35|114.55|116.37|114.57|116.35|114.55|5
1655945670000|2022-06-23 00:54:30|116.34|114.54|116.31|114.51|116.34|114.54|116.31|114.51|3
1655945680000|2022-06-23 00:54:40|116.3|114.5|116.22|114.42|116.3|114.5|116.22|114.42|5
1655945690000|2022-06-23 00:54:50|116.23|114.43|116.26|114.46|116.27|114.47|116.23|114.43|7
1655945700000|2022-06-23 00:55:00|116.27|114.47|116.28|114.48|116.32|114.52|116.27|114.47|9
1655945710000|2022-06-23 00:55:10|116.29|114.49|116.31|114.51|116.31|114.51|116.29|114.49|5
1655945720000|2022-06-23 00:55:20|116.3|114.5|116.36|114.56|116.36|114.56|116.3|114.5|6
1655945730000|2022-06-23 00:55:30|116.37|114.57|116.38|114.58|116.4|114.6|116.36|114.56|14
1655945740000|2022-06-23 00:55:40|116.39|114.59|116.49|114.69|116.53|114.73|116.39|114.59|15
1655945750000|2022-06-23 00:55:50|116.48|114.68|116.54|114.74|116.54|114.74|116.48|114.68|9
1655945760000|2022-06-23 00:56:00|116.53|114.73|116.52|114.72|116.57|114.77|116.52|114.72|12
1655945770000|2022-06-23 00:56:10|116.51|114.71|116.49|114.69|116.51|114.71|116.47|114.67|12
1655945780000|2022-06-23 00:56:20|116.48|114.68|116.51|114.71|116.58|114.78|116.48|114.68|22
1655945790000|2022-06-23 00:56:30|116.48|114.68|116.44|114.64|116.49|114.69|116.41|114.61|14
1655945800000|2022-06-23 00:56:40|116.45|114.65|116.45|114.65|116.46|114.66|116.37|114.57|16
1655945810000|2022-06-23 00:56:50|116.46|114.66|116.28|114.48|116.46|114.66|116.27|114.47|18
1655945820000|2022-06-23 00:57:00|116.27|114.47|116.24|114.44|116.27|114.47|116.24|114.44|10
1655945830000|2022-06-23 00:57:10|116.26|114.46|116.24|114.44|116.26|114.46|116.24|114.44|2
1655945840000|2022-06-23 00:57:20|116.23|114.43|116.25|114.45|116.25|114.45|116.23|114.43|3
1655945850000|2022-06-23 00:57:30|116.26|114.46|116.38|114.58|116.38|114.58|116.26|114.46|17
1655945860000|2022-06-23 00:57:40|116.39|114.59|116.36|114.56|116.4|114.6|116.34|114.54|10
1655945870000|2022-06-23 00:57:50|116.35|114.55|116.24|114.44|116.35|114.55|116.24|114.44|9
1655945880000|2022-06-23 00:58:00|116.25|114.45|116.26|114.46|116.27|114.47|116.24|114.44|11
1655945890000|2022-06-23 00:58:10|116.28|114.48|116.28|114.48|116.31|114.51|116.28|114.48|12
1655945900000|2022-06-23 00:58:20|116.27|114.47|116.27|114.47|116.27|114.47|116.26|114.46|11
1655945910000|2022-06-23 00:58:30|116.26|114.46|116.33|114.53|116.34|114.54|116.26|114.46|11
1655945920000|2022-06-23 00:58:40|116.34|114.54|116.34|114.54|116.34|114.54|116.34|114.54|1
1655945930000|2022-06-23 00:58:50|116.37|114.57|116.37|114.57|116.41|114.61|116.37|114.57|11
1655945940000|2022-06-23 00:59:00|116.36|114.56|116.36|114.56|116.36|114.56|116.34|114.54|4
1655945950000|2022-06-23 00:59:10|116.35|114.55|116.36|114.56|116.36|114.56|116.34|114.54|8
1655945960000|2022-06-23 00:59:20|116.35|114.55|116.38|114.58|116.38|114.58|116.35|114.55|9
1655945970000|2022-06-23 00:59:30|116.37|114.57|116.37|114.57|116.39|114.59|116.36|114.56|12
1655945980000|2022-06-23 00:59:40|116.38|114.58|116.37|114.57|116.38|114.58|116.37|114.57|6
1655945990000|2022-06-23 00:59:50|116.38|114.58|116.39|114.59|116.4|114.6|116.38|114.58|6
1655946000000|2022-06-23 01:00:00|116.4|114.6|116.39|114.59|116.44|114.64|116.39|114.59|13
1655946010000|2022-06-23 01:00:10|116.4|114.6|116.45|114.65|116.47|114.67|116.4|114.6|7
1655946020000|2022-06-23 01:00:20|116.46|114.66|116.46|114.66|116.47|114.67|116.45|114.65|8
1655946030000|2022-06-23 01:00:30|116.45|114.65|116.45|114.65|116.46|114.66|116.45|114.65|7
1655946040000|2022-06-23 01:00:40|116.46|114.66|116.45|114.65|116.46|114.66|116.45|114.65|4
1655946050000|2022-06-23 01:00:50|116.46|114.66|116.46|114.66|116.46|114.66|116.45|114.65|5
1655946060000|2022-06-23 01:01:00|116.45|114.65|116.43|114.63|116.48|114.68|116.43|114.63|14
1655946070000|2022-06-23 01:01:10|116.44|114.64|116.38|114.58|116.45|114.65|116.38|114.58|12
1655946080000|2022-06-23 01:01:20|116.37|114.57|116.46|114.66|116.47|114.67|116.36|114.56|14
1655946090000|2022-06-23 01:01:30|116.45|114.65|116.38|114.58|116.46|114.66|116.37|114.57|18
1655946100000|2022-06-23 01:01:40|116.39|114.59|116.4|114.6|116.43|114.63|116.37|114.57|18
1655946110000|2022-06-23 01:01:50|116.41|114.61|116.35|114.55|116.43|114.63|116.35|114.55|17
1655946120000|2022-06-23 01:02:00|116.34|114.54|116.49|114.69|116.49|114.69|116.34|114.54|9
1655946130000|2022-06-23 01:02:10|116.5|114.7|116.47|114.67|116.5|114.7|116.47|114.67|3
1655946160000|2022-06-23 01:02:40|116.45|114.65|116.3|114.5|116.46|114.66|116.3|114.5|9
1655946170000|2022-06-23 01:02:50|116.27|114.47|116.18|114.38|116.27|114.47|116.12|114.32|16
1655946180000|2022-06-23 01:03:00|116.19|114.39|116.16|114.36|116.19|114.39|116.13|114.33|12
1655946190000|2022-06-23 01:03:10|116.17|114.37|116.14|114.34|116.17|114.37|116.14|114.34|12
1655946200000|2022-06-23 01:03:20|116.08|114.28|116.1|114.3|116.1|114.3|116.01|114.21|20
1655946210000|2022-06-23 01:03:30|116.11|114.31|116.1|114.3|116.15|114.35|116.08|114.28|9
1655946220000|2022-06-23 01:03:40|116.09|114.29|116.09|114.29|116.1|114.3|116.09|114.29|5
1655946230000|2022-06-23 01:03:50|116.1|114.3|116.1|114.3|116.12|114.32|116.09|114.29|7
1655946240000|2022-06-23 01:04:00|116.11|114.31|116.15|114.35|116.17|114.37|116.11|114.31|9
1655946250000|2022-06-23 01:04:10|116.16|114.36|116.19|114.39|116.19|114.39|116.16|114.36|8
1655946260000|2022-06-23 01:04:20|116.18|114.38|116.14|114.34|116.19|114.39|116.13|114.33|12
1655946270000|2022-06-23 01:04:30|116.15|114.35|116.17|114.37|116.18|114.38|116.15|114.35|7
1655946280000|2022-06-23 01:04:40|116.18|114.38|116.2|114.4|116.2|114.4|116.17|114.37|7
1655946290000|2022-06-23 01:04:50|116.19|114.39|116.16|114.36|116.19|114.39|116.15|114.35|5
1655946300000|2022-06-23 01:05:00|116.15|114.35|116.07|114.27|116.15|114.35|116.07|114.27|10
1655946310000|2022-06-23 01:05:10|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|4
1655946320000|2022-06-23 01:05:20|116.06|114.26|116.06|114.26|116.06|114.26|116.05|114.25|3
1655946330000|2022-06-23 01:05:30|116.07|114.27|116.09|114.29|116.1|114.3|116.07|114.27|6
1655946340000|2022-06-23 01:05:40|116.08|114.28|116.03|114.23|116.08|114.28|116.02|114.22|9
1655946350000|2022-06-23 01:05:50|116.04|114.24|116.03|114.23|116.05|114.25|116.03|114.23|5
1655946360000|2022-06-23 01:06:00|116.04|114.24|116.08|114.28|116.08|114.28|116.04|114.24|7
1655946370000|2022-06-23 01:06:10|116.09|114.29|116.09|114.29|116.1|114.3|116.09|114.29|3
1655946380000|2022-06-23 01:06:20|116.08|114.28|116.05|114.25|116.09|114.29|116.04|114.24|7
1655946390000|2022-06-23 01:06:30|116.07|114.27|116.05|114.25|116.07|114.27|116.05|114.25|3
1655946400000|2022-06-23 01:06:40|116.06|114.26|116.1|114.3|116.12|114.32|116.06|114.26|8
1655946410000|2022-06-23 01:06:50|116.09|114.29|116.06|114.26|116.09|114.29|116.06|114.26|7
1655946420000|2022-06-23 01:07:00|115.98|114.18|115.95|114.15|115.98|114.18|115.95|114.15|5
1655946430000|2022-06-23 01:07:10|115.96|114.16|115.92|114.12|115.97|114.17|115.92|114.12|9
1655946440000|2022-06-23 01:07:20|115.91|114.11|115.94|114.14|115.96|114.16|115.89|114.09|9
1655946450000|2022-06-23 01:07:30|115.96|114.16|115.93|114.13|115.96|114.16|115.93|114.13|5
1655946460000|2022-06-23 01:07:40|115.92|114.12|116.02|114.22|116.05|114.25|115.92|114.12|11
1655946470000|2022-06-23 01:07:50|116.01|114.21|115.98|114.18|116.01|114.21|115.98|114.18|2
1655946480000|2022-06-23 01:08:00|115.99|114.19|116.04|114.24|116.06|114.26|115.99|114.19|8
1655946490000|2022-06-23 01:08:10|116.03|114.23|116.05|114.25|116.05|114.25|115.99|114.19|6
1655946500000|2022-06-23 01:08:20|116.07|114.27|116.11|114.31|116.13|114.33|116.07|114.27|10
1655946510000|2022-06-23 01:08:30|116.1|114.3|116.03|114.23|116.1|114.3|116.03|114.23|6
1655946520000|2022-06-23 01:08:40|116.04|114.24|116.05|114.25|116.05|114.25|115.95|114.15|12
1655946530000|2022-06-23 01:08:50|116.06|114.26|116.13|114.33|116.13|114.33|116.06|114.26|5
1655946540000|2022-06-23 01:09:00|116.15|114.35|116.14|114.34|116.15|114.35|116.13|114.33|3
1655946550000|2022-06-23 01:09:10|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1655946560000|2022-06-23 01:09:20|116.14|114.34|116.14|114.34|116.14|114.34|116.13|114.33|5
1655946570000|2022-06-23 01:09:30|116.15|114.35|116.15|114.35|116.2|114.4|116.14|114.34|15
1655946580000|2022-06-23 01:09:40|116.16|114.36|116.15|114.35|116.16|114.36|116.15|114.35|4
1655946590000|2022-06-23 01:09:50|116.14|114.34|116.13|114.33|116.16|114.36|116.12|114.32|10
1655946600000|2022-06-23 01:10:00|116.14|114.34|116.15|114.35|116.15|114.35|116.14|114.34|2
1655946610000|2022-06-23 01:10:10|116.16|114.36|116.15|114.35|116.16|114.36|116.14|114.34|8
1655946620000|2022-06-23 01:10:20|116.14|114.34|116.14|114.34|116.14|114.34|116.14|114.34|1
1655946630000|2022-06-23 01:10:30|116.13|114.33|116.14|114.34|116.15|114.35|116.12|114.32|6
1655946640000|2022-06-23 01:10:40|116.15|114.35|116.28|114.48|116.28|114.48|116.15|114.35|4
1655946650000|2022-06-23 01:10:50|116.3|114.5|116.21|114.41|116.3|114.5|116.21|114.41|11
1655946660000|2022-06-23 01:11:00|116.2|114.4|116.12|114.32|116.2|114.4|116.11|114.31|6
1655946670000|2022-06-23 01:11:10|116.11|114.31|116.1|114.3|116.11|114.31|116.09|114.29|6
1655946680000|2022-06-23 01:11:20|116.09|114.29|116.1|114.3|116.12|114.32|116.09|114.29|6
1655946690000|2022-06-23 01:11:30|116.11|114.31|116.11|114.31|116.12|114.32|116.1|114.3|7
1655946700000|2022-06-23 01:11:40|116.12|114.32|116.12|114.32|116.12|114.32|116.12|114.32|1
1655946730000|2022-06-23 01:12:10|116.15|114.35|116.11|114.31|116.15|114.35|116.1|114.3|4
1655946750000|2022-06-23 01:12:30|116.12|114.32|116.12|114.32|116.12|114.32|116.12|114.32|1
1655946760000|2022-06-23 01:12:40|116.07|114.27|116.06|114.26|116.07|114.27|116.06|114.26|2
1655946770000|2022-06-23 01:12:50|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1655946780000|2022-06-23 01:13:00|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1655946790000|2022-06-23 01:13:10|116.01|114.21|116|114.2|116.01|114.21|116|114.2|4
1655946800000|2022-06-23 01:13:20|116.01|114.21|116|114.2|116.01|114.21|116|114.2|2
1655946810000|2022-06-23 01:13:30|116.01|114.21|116|114.2|116.01|114.21|116|114.2|2
1655946820000|2022-06-23 01:13:40|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1655946840000|2022-06-23 01:14:00|116|114.2|115.99|114.19|116|114.2|115.99|114.19|2
1655946850000|2022-06-23 01:14:10|115.98|114.18|115.86|114.06|115.98|114.18|115.85|114.05|5
1655946860000|2022-06-23 01:14:20|115.84|114.04|115.88|114.08|115.9|114.1|115.84|114.04|6
1655946870000|2022-06-23 01:14:30|115.89|114.09|115.88|114.08|115.89|114.09|115.87|114.07|4
1655946890000|2022-06-23 01:14:50|115.87|114.07|115.9|114.1|115.9|114.1|115.87|114.07|3
1655946900000|2022-06-23 01:15:00|115.91|114.11|115.96|114.16|115.96|114.16|115.91|114.11|8
1655946910000|2022-06-23 01:15:10|115.95|114.15|115.88|114.08|115.95|114.15|115.88|114.08|6
1655946920000|2022-06-23 01:15:20|115.85|114.05|115.82|114.02|115.85|114.05|115.81|114.01|7
1655946930000|2022-06-23 01:15:30|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1655946940000|2022-06-23 01:15:40|115.82|114.02|115.89|114.09|115.91|114.11|115.82|114.02|8
1655946950000|2022-06-23 01:15:50|115.88|114.08|115.92|114.12|115.93|114.13|115.84|114.04|12
1655946960000|2022-06-23 01:16:00|115.93|114.13|115.85|114.05|115.93|114.13|115.85|114.05|11
1655946970000|2022-06-23 01:16:10|115.86|114.06|115.92|114.12|115.92|114.12|115.86|114.06|3
1655946980000|2022-06-23 01:16:20|115.93|114.13|115.94|114.14|115.94|114.14|115.92|114.12|6
1655946990000|2022-06-23 01:16:30|115.95|114.15|115.89|114.09|115.95|114.15|115.89|114.09|8
1655947000000|2022-06-23 01:16:40|115.9|114.1|115.92|114.12|115.92|114.12|115.9|114.1|11
1655947010000|2022-06-23 01:16:50|115.94|114.14|115.94|114.14|115.95|114.15|115.94|114.14|9
1655947020000|2022-06-23 01:17:00|115.95|114.15|115.95|114.15|115.95|114.15|115.94|114.14|5
1655947030000|2022-06-23 01:17:10|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|2
1655947050000|2022-06-23 01:17:30|115.96|114.16|115.94|114.14|115.96|114.16|115.92|114.12|4
1655947060000|2022-06-23 01:17:40|115.93|114.13|115.92|114.12|115.95|114.15|115.9|114.1|11
1655947070000|2022-06-23 01:17:50|115.93|114.13|116.06|114.26|116.06|114.26|115.93|114.13|5
1655947080000|2022-06-23 01:18:00|116.05|114.25|116.05|114.25|116.06|114.26|116.04|114.24|6
1655947090000|2022-06-23 01:18:10|116.06|114.26|116.07|114.27|116.07|114.27|116.05|114.25|6
1655947100000|2022-06-23 01:18:20|116.06|114.26|116.04|114.24|116.07|114.27|116.03|114.23|9
1655947110000|2022-06-23 01:18:30|116.05|114.25|116.08|114.28|116.08|114.28|116.03|114.23|6
1655947120000|2022-06-23 01:18:40|116.07|114.27|116.04|114.24|116.07|114.27|116.03|114.23|4
1655947130000|2022-06-23 01:18:50|116.05|114.25|116.07|114.27|116.08|114.28|116.04|114.24|7
1655947140000|2022-06-23 01:19:00|116.06|114.26|116.06|114.26|116.06|114.26|116.06|114.26|1
1655947150000|2022-06-23 01:19:10|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1655947160000|2022-06-23 01:19:20|116.06|114.26|116.08|114.28|116.08|114.28|116.06|114.26|3
1655947180000|2022-06-23 01:19:40|116.09|114.29|116.08|114.28|116.09|114.29|116.08|114.28|2
1655947200000|2022-06-23 01:20:00|116.09|114.29|116.08|114.28|116.09|114.29|116.08|114.28|4
1655947210000|2022-06-23 01:20:10|116.09|114.29|116.08|114.28|116.09|114.29|116.08|114.28|6
1655947220000|2022-06-23 01:20:20|116.09|114.29|116.06|114.26|116.09|114.29|116.06|114.26|5
1655947230000|2022-06-23 01:20:30|116.04|114.24|116.03|114.23|116.04|114.24|116.02|114.22|5
1655947240000|2022-06-23 01:20:40|116.04|114.24|116.04|114.24|116.05|114.25|116.03|114.23|5
1655947250000|2022-06-23 01:20:50|116.07|114.27|116.1|114.3|116.1|114.3|116.07|114.27|4
1655947260000|2022-06-23 01:21:00|116.11|114.31|116.11|114.31|116.11|114.31|116.09|114.29|5
1655947270000|2022-06-23 01:21:10|116.12|114.32|116.16|114.36|116.17|114.37|116.12|114.32|8
1655947280000|2022-06-23 01:21:20|116.17|114.37|116.18|114.38|116.19|114.39|116.17|114.37|4
1655947290000|2022-06-23 01:21:30|116.17|114.37|116.16|114.36|116.17|114.37|116.16|114.36|2
1655947300000|2022-06-23 01:21:40|116.15|114.35|116.14|114.34|116.15|114.35|116.14|114.34|2
1655947310000|2022-06-23 01:21:50|116.13|114.33|116.15|114.35|116.19|114.39|116.13|114.33|13
1655947320000|2022-06-23 01:22:00|116.16|114.36|116.23|114.43|116.23|114.43|116.15|114.35|14
1655947330000|2022-06-23 01:22:10|116.24|114.44|116.25|114.45|116.26|114.46|116.23|114.43|12
1655947340000|2022-06-23 01:22:20|116.26|114.46|116.42|114.62|116.46|114.66|116.25|114.45|16
1655947350000|2022-06-23 01:22:30|116.41|114.61|116.41|114.61|116.42|114.62|116.38|114.58|8
1655947360000|2022-06-23 01:22:40|116.39|114.59|116.41|114.61|116.44|114.64|116.39|114.59|12
1655947370000|2022-06-23 01:22:50|116.42|114.62|116.42|114.62|116.44|114.64|116.38|114.58|11
1655947380000|2022-06-23 01:23:00|116.43|114.63|116.44|114.64|116.44|114.64|116.43|114.63|2
1655947390000|2022-06-23 01:23:10|116.45|114.65|116.44|114.64|116.45|114.65|116.44|114.64|2
1655947400000|2022-06-23 01:23:20|116.45|114.65|116.44|114.64|116.46|114.66|116.43|114.63|7
1655947410000|2022-06-23 01:23:30|116.43|114.63|116.44|114.64|116.44|114.64|116.43|114.63|2
1655947420000|2022-06-23 01:23:40|116.43|114.63|116.41|114.61|116.43|114.63|116.41|114.61|7
1655947430000|2022-06-23 01:23:50|116.42|114.62|116.42|114.62|116.43|114.63|116.41|114.61|9
1655947440000|2022-06-23 01:24:00|116.43|114.63|116.62|114.82|116.63|114.83|116.42|114.62|9
1655947450000|2022-06-23 01:24:10|116.6|114.8|116.63|114.83|116.63|114.83|116.6|114.8|4
1655947460000|2022-06-23 01:24:20|116.61|114.81|116.66|114.86|116.66|114.86|116.61|114.81|5
1655947470000|2022-06-23 01:24:30|116.64|114.84|116.66|114.86|116.66|114.86|116.62|114.82|13
1655947480000|2022-06-23 01:24:40|116.67|114.87|116.65|114.85|116.68|114.88|116.64|114.84|14
1655947490000|2022-06-23 01:24:50|116.66|114.86|116.65|114.85|116.66|114.86|116.64|114.84|10
1655947500000|2022-06-23 01:25:00|116.64|114.84|116.69|114.89|116.7|114.9|116.64|114.84|11
1655947510000|2022-06-23 01:25:10|116.7|114.9|116.68|114.88|116.7|114.9|116.68|114.88|5
1655947520000|2022-06-23 01:25:20|116.69|114.89|116.69|114.89|116.7|114.9|116.67|114.87|6
1655947530000|2022-06-23 01:25:30|116.68|114.88|116.68|114.88|116.68|114.88|116.67|114.87|3
1655947540000|2022-06-23 01:25:40|116.69|114.89|116.7|114.9|116.7|114.9|116.68|114.88|4
1655947550000|2022-06-23 01:25:50|116.69|114.89|116.7|114.9|116.7|114.9|116.69|114.89|2
1655947560000|2022-06-23 01:26:00|116.69|114.89|116.69|114.89|116.69|114.89|116.68|114.88|3
1655947570000|2022-06-23 01:26:10|116.68|114.88|116.7|114.9|116.7|114.9|116.68|114.88|3
1655947580000|2022-06-23 01:26:20|116.71|114.91|116.71|114.91|116.71|114.91|116.71|114.91|1
1655947590000|2022-06-23 01:26:30|116.7|114.9|116.7|114.9|116.7|114.9|116.7|114.9|1
1655947600000|2022-06-23 01:26:40|116.69|114.89|116.69|114.89|116.69|114.89|116.64|114.84|9
1655947610000|2022-06-23 01:26:50|116.68|114.88|116.64|114.84|116.68|114.88|116.64|114.84|4
1655947620000|2022-06-23 01:27:00|116.63|114.83|116.64|114.84|116.66|114.86|116.62|114.82|7
1655947630000|2022-06-23 01:27:10|116.65|114.85|116.59|114.79|116.66|114.86|116.59|114.79|7
1655947640000|2022-06-23 01:27:20|116.58|114.78|116.62|114.82|116.62|114.82|116.57|114.77|12
1655947650000|2022-06-23 01:27:30|116.63|114.83|116.59|114.79|116.66|114.86|116.59|114.79|12
1655947660000|2022-06-23 01:27:40|116.57|114.77|116.57|114.77|116.62|114.82|116.53|114.73|24
1655947670000|2022-06-23 01:27:50|116.56|114.76|116.55|114.75|116.58|114.78|116.54|114.74|9
1655947680000|2022-06-23 01:28:00|116.56|114.76|116.67|114.87|116.67|114.87|116.54|114.74|18
1655947690000|2022-06-23 01:28:10|116.69|114.89|116.72|114.92|116.78|114.98|116.69|114.89|15
1655947700000|2022-06-23 01:28:20|116.73|114.93|116.7|114.9|116.73|114.93|116.7|114.9|13
1655947710000|2022-06-23 01:28:30|116.71|114.91|116.91|115.11|116.92|115.12|116.7|114.9|28
1655947720000|2022-06-23 01:28:40|116.94|115.14|116.91|115.11|117.06|115.26|116.91|115.11|25
1655947730000|2022-06-23 01:28:50|116.92|115.12|116.94|115.14|117.18|115.38|116.92|115.12|28
1655947740000|2022-06-23 01:29:00|116.96|115.16|116.94|115.14|116.97|115.17|116.89|115.09|13
1655947750000|2022-06-23 01:29:10|116.95|115.15|116.96|115.16|116.98|115.18|116.93|115.13|16
1655947760000|2022-06-23 01:29:20|116.95|115.15|116.95|115.15|116.97|115.17|116.94|115.14|10
1655947770000|2022-06-23 01:29:30|116.91|115.11|116.87|115.07|116.91|115.11|116.84|115.04|7
1655947780000|2022-06-23 01:29:40|116.88|115.08|116.93|115.13|116.97|115.17|116.88|115.08|19
1655947790000|2022-06-23 01:29:50|116.92|115.12|116.9|115.1|116.92|115.12|116.89|115.09|7
1655947800000|2022-06-23 01:30:00|116.91|115.11|116.9|115.1|116.96|115.16|116.9|115.1|13
1655947810000|2022-06-23 01:30:10|116.89|115.09|116.9|115.1|116.92|115.12|116.88|115.08|15
1655947820000|2022-06-23 01:30:20|116.92|115.12|117.01|115.21|117.03|115.23|116.92|115.12|18
1655947830000|2022-06-23 01:30:30|117|115.2|116.96|115.16|117|115.2|116.93|115.13|13
1655947840000|2022-06-23 01:30:40|116.94|115.14|116.83|115.03|116.94|115.14|116.82|115.02|8
1655947850000|2022-06-23 01:30:50|116.82|115.02|117|115.2|117|115.2|116.82|115.02|11
1655947860000|2022-06-23 01:31:00|116.99|115.19|116.93|115.13|116.99|115.19|116.92|115.12|13
1655947870000|2022-06-23 01:31:10|116.95|115.15|117|115.2|117|115.2|116.93|115.13|10
1655947880000|2022-06-23 01:31:20|117.01|115.21|117.02|115.22|117.16|115.36|117.01|115.21|25
1655947890000|2022-06-23 01:31:30|117.03|115.23|116.99|115.19|117.04|115.24|116.99|115.19|13
1655947900000|2022-06-23 01:31:40|116.98|115.18|117.03|115.23|117.03|115.23|116.98|115.18|12
1655947910000|2022-06-23 01:31:50|116.99|115.19|117.01|115.21|117.03|115.23|116.99|115.19|7
1655947920000|2022-06-23 01:32:00|117.03|115.23|117|115.2|117.03|115.23|117|115.2|4
1655947930000|2022-06-23 01:32:10|116.95|115.15|116.99|115.19|117|115.2|116.92|115.12|16
1655947940000|2022-06-23 01:32:20|116.95|115.15|116.97|115.17|116.97|115.17|116.95|115.15|5
1655947950000|2022-06-23 01:32:30|116.96|115.16|116.97|115.17|116.99|115.19|116.95|115.15|10
1655947960000|2022-06-23 01:32:40|116.96|115.16|116.97|115.17|116.99|115.19|116.95|115.15|10
1655947970000|2022-06-23 01:32:50|116.96|115.16|117.01|115.21|117.03|115.23|116.96|115.16|9
1655947980000|2022-06-23 01:33:00|117|115.2|116.99|115.19|117|115.2|116.97|115.17|5
1655947990000|2022-06-23 01:33:10|116.98|115.18|116.97|115.17|116.98|115.18|116.97|115.17|2
1655948000000|2022-06-23 01:33:20|116.98|115.18|117.01|115.21|117.01|115.21|116.98|115.18|10
1655948010000|2022-06-23 01:33:30|117|115.2|117.01|115.21|117.01|115.21|117|115.2|2
1655948020000|2022-06-23 01:33:40|117|115.2|117.02|115.22|117.02|115.22|117|115.2|5
1655948030000|2022-06-23 01:33:50|117.01|115.21|116.97|115.17|117.02|115.22|116.97|115.17|8
1655948040000|2022-06-23 01:34:00|116.98|115.18|116.95|115.15|116.99|115.19|116.95|115.15|11
1655948050000|2022-06-23 01:34:10|116.97|115.17|116.98|115.18|116.99|115.19|116.96|115.16|15
1655948060000|2022-06-23 01:34:20|116.99|115.19|116.97|115.17|116.99|115.19|116.96|115.16|7
1655948070000|2022-06-23 01:34:30|116.96|115.16|116.91|115.11|116.97|115.17|116.89|115.09|13
1655948080000|2022-06-23 01:34:40|116.9|115.1|116.88|115.08|116.9|115.1|116.86|115.06|5
1655948090000|2022-06-23 01:34:50|116.87|115.07|116.86|115.06|116.87|115.07|116.86|115.06|2
1655948100000|2022-06-23 01:35:00|116.87|115.07|116.84|115.04|116.87|115.07|116.83|115.03|8
1655948110000|2022-06-23 01:35:10|116.86|115.06|116.95|115.15|116.95|115.15|116.86|115.06|6
1655948120000|2022-06-23 01:35:20|116.94|115.14|116.85|115.05|116.94|115.14|116.85|115.05|9
1655948130000|2022-06-23 01:35:30|116.86|115.06|116.86|115.06|116.87|115.07|116.86|115.06|3
1655948140000|2022-06-23 01:35:40|116.87|115.07|116.87|115.07|116.87|115.07|116.86|115.06|5
1655948150000|2022-06-23 01:35:50|116.9|115.1|116.91|115.11|116.92|115.12|116.9|115.1|4
1655948160000|2022-06-23 01:36:00|116.9|115.1|116.89|115.09|116.9|115.1|116.89|115.09|8
1655948170000|2022-06-23 01:36:10|116.9|115.1|116.9|115.1|116.9|115.1|116.89|115.09|3
1655948180000|2022-06-23 01:36:20|116.89|115.09|116.86|115.06|116.89|115.09|116.86|115.06|4
1655948190000|2022-06-23 01:36:30|116.85|115.05|116.86|115.06|116.88|115.08|116.85|115.05|4
1655948200000|2022-06-23 01:36:40|116.87|115.07|116.87|115.07|116.91|115.11|116.86|115.06|9
1655948210000|2022-06-23 01:36:50|116.88|115.08|116.87|115.07|116.9|115.1|116.87|115.07|6
1655948220000|2022-06-23 01:37:00|116.86|115.06|116.82|115.02|116.87|115.07|116.82|115.02|8
1655948230000|2022-06-23 01:37:10|116.84|115.04|116.84|115.04|116.84|115.04|116.83|115.03|5
1655948240000|2022-06-23 01:37:20|116.83|115.03|116.84|115.04|116.84|115.04|116.83|115.03|2
1655948250000|2022-06-23 01:37:30|116.82|115.02|116.8|115|116.84|115.04|116.78|114.98|9
1655948260000|2022-06-23 01:37:40|116.79|114.99|116.82|115.02|116.83|115.03|116.79|114.99|7
1655948270000|2022-06-23 01:37:50|116.8|115|116.76|114.96|116.8|115|116.76|114.96|5
1655948280000|2022-06-23 01:38:00|116.77|114.97|116.79|114.99|116.79|114.99|116.77|114.97|3
1655948290000|2022-06-23 01:38:10|116.78|114.98|116.78|114.98|116.78|114.98|116.77|114.97|3
1655948300000|2022-06-23 01:38:20|116.77|114.97|116.78|114.98|116.79|114.99|116.77|114.97|8
1655948310000|2022-06-23 01:38:30|116.77|114.97|116.78|114.98|116.78|114.98|116.77|114.97|2
1655948320000|2022-06-23 01:38:40|116.77|114.97|116.78|114.98|116.78|114.98|116.77|114.97|2
1655948330000|2022-06-23 01:38:50|116.77|114.97|116.78|114.98|116.78|114.98|116.77|114.97|2
1655948340000|2022-06-23 01:39:00|116.8|115|116.82|115.02|116.86|115.06|116.8|115|8
1655948350000|2022-06-23 01:39:10|116.81|115.01|116.78|114.98|116.81|115.01|116.78|114.98|5
1655948360000|2022-06-23 01:39:20|116.76|114.96|116.74|114.94|116.76|114.96|116.74|114.94|3
1655948370000|2022-06-23 01:39:30|116.75|114.95|116.72|114.92|116.75|114.95|116.72|114.92|4
1655948380000|2022-06-23 01:39:40|116.7|114.9|116.71|114.91|116.73|114.93|116.7|114.9|7
1655948390000|2022-06-23 01:39:50|116.7|114.9|116.71|114.91|116.72|114.92|116.7|114.9|8
1655948400000|2022-06-23 01:40:00|116.72|114.92|116.71|114.91|116.72|114.92|116.71|114.91|4
1655948410000|2022-06-23 01:40:10|116.7|114.9|116.7|114.9|116.71|114.91|116.7|114.9|3
1655948420000|2022-06-23 01:40:20|116.71|114.91|116.66|114.86|116.71|114.91|116.65|114.85|6
1655948430000|2022-06-23 01:40:30|116.65|114.85|116.65|114.85|116.65|114.85|116.64|114.84|7
1655948440000|2022-06-23 01:40:40|116.64|114.84|116.59|114.79|116.64|114.84|116.56|114.76|14
1655948450000|2022-06-23 01:40:50|116.61|114.81|116.74|114.94|116.74|114.94|116.61|114.81|15
1655948460000|2022-06-23 01:41:00|116.73|114.93|116.78|114.98|116.78|114.98|116.73|114.93|5
1655948470000|2022-06-23 01:41:10|116.79|114.99|116.8|115|116.8|115|116.79|114.99|2
1655948480000|2022-06-23 01:41:20|116.79|114.99|116.8|115|116.8|115|116.79|114.99|2
1655948490000|2022-06-23 01:41:30|116.81|115.01|116.79|114.99|116.81|115.01|116.78|114.98|4
1655948500000|2022-06-23 01:41:40|116.8|115|116.8|115|116.8|115|116.79|114.99|3
1655948510000|2022-06-23 01:41:50|116.79|114.99|116.84|115.04|116.84|115.04|116.79|114.99|8
1655948520000|2022-06-23 01:42:00|116.83|115.03|116.95|115.15|116.96|115.16|116.83|115.03|9
1655948530000|2022-06-23 01:42:10|116.96|115.16|116.95|115.15|116.96|115.16|116.94|115.14|6
1655948540000|2022-06-23 01:42:20|116.94|115.14|116.95|115.15|116.95|115.15|116.94|115.14|2
1655948550000|2022-06-23 01:42:30|116.94|115.14|116.97|115.17|116.99|115.19|116.94|115.14|11
1655948560000|2022-06-23 01:42:40|116.98|115.18|117|115.2|117|115.2|116.98|115.18|5
1655948570000|2022-06-23 01:42:50|117.01|115.21|116.96|115.16|117.02|115.22|116.96|115.16|7
1655948580000|2022-06-23 01:43:00|116.95|115.15|116.97|115.17|116.98|115.18|116.94|115.14|14
1655948590000|2022-06-23 01:43:10|116.98|115.18|117.02|115.22|117.07|115.27|116.98|115.18|13
1655948600000|2022-06-23 01:43:20|117.03|115.23|116.84|115.04|117.09|115.29|116.84|115.04|16
1655948610000|2022-06-23 01:43:30|116.93|115.13|116.86|115.06|116.94|115.14|116.8|115|20
1655948620000|2022-06-23 01:43:40|116.85|115.05|116.97|115.17|117.02|115.22|116.83|115.03|16
1655948630000|2022-06-23 01:43:50|117.03|115.23|117.09|115.29|117.1|115.3|117.02|115.22|9
1655948640000|2022-06-23 01:44:00|117.08|115.28|117.04|115.24|117.08|115.28|117.04|115.24|3
1655948650000|2022-06-23 01:44:10|117.05|115.25|117.06|115.26|117.06|115.26|117.05|115.25|2
1655948660000|2022-06-23 01:44:20|117.05|115.25|117.05|115.25|117.07|115.27|117.05|115.25|4
1655948670000|2022-06-23 01:44:30|117.06|115.26|116.96|115.16|117.09|115.29|116.95|115.15|11
1655948680000|2022-06-23 01:44:40|116.95|115.15|116.92|115.12|116.95|115.15|116.89|115.09|11
1655948690000|2022-06-23 01:44:50|116.91|115.11|116.93|115.13|116.93|115.13|116.91|115.11|3
1655948710000|2022-06-23 01:45:10|116.92|115.12|116.91|115.11|116.94|115.14|116.89|115.09|10
1655948720000|2022-06-23 01:45:20|116.9|115.1|116.89|115.09|116.91|115.11|116.89|115.09|4
1655948730000|2022-06-23 01:45:30|116.9|115.1|116.91|115.11|116.92|115.12|116.9|115.1|8
1655948740000|2022-06-23 01:45:40|116.92|115.12|116.9|115.1|116.92|115.12|116.9|115.1|5
1655948750000|2022-06-23 01:45:50|116.92|115.12|116.84|115.04|116.92|115.12|116.84|115.04|7
1655948760000|2022-06-23 01:46:00|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1655948770000|2022-06-23 01:46:10|116.83|115.03|116.82|115.02|116.83|115.03|116.82|115.02|2
1655948780000|2022-06-23 01:46:20|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1655948790000|2022-06-23 01:46:30|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1655948800000|2022-06-23 01:46:40|116.83|115.03|116.81|115.01|116.83|115.03|116.81|115.01|3
1655948810000|2022-06-23 01:46:50|116.82|115.02|116.81|115.01|116.82|115.02|116.81|115.01|2
1655948820000|2022-06-23 01:47:00|116.8|115|116.75|114.95|116.8|115|116.73|114.93|15
1655948830000|2022-06-23 01:47:10|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1655948850000|2022-06-23 01:47:30|116.76|114.96|116.74|114.94|116.77|114.97|116.74|114.94|5
1655948860000|2022-06-23 01:47:40|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|2
1655948870000|2022-06-23 01:47:50|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|2
1655948890000|2022-06-23 01:48:10|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|2
1655948900000|2022-06-23 01:48:20|116.71|114.91|116.6|114.8|116.71|114.91|116.59|114.79|9
1655948910000|2022-06-23 01:48:30|116.61|114.81|116.6|114.8|116.61|114.81|116.6|114.8|2
1655948920000|2022-06-23 01:48:40|116.59|114.79|116.54|114.74|116.59|114.79|116.54|114.74|4
1655948930000|2022-06-23 01:48:50|116.55|114.75|116.55|114.75|116.55|114.75|116.55|114.75|1
1655948940000|2022-06-23 01:49:00|116.54|114.74|116.51|114.71|116.54|114.74|116.51|114.71|5
1655948950000|2022-06-23 01:49:10|116.5|114.7|116.45|114.65|116.5|114.7|116.44|114.64|5
1655948960000|2022-06-23 01:49:20|116.46|114.66|116.45|114.65|116.48|114.68|116.45|114.65|9
1655948970000|2022-06-23 01:49:30|116.44|114.64|116.51|114.71|116.52|114.72|116.44|114.64|8
1655948990000|2022-06-23 01:49:50|116.52|114.72|116.55|114.75|116.56|114.76|116.51|114.71|6
1655949000000|2022-06-23 01:50:00|116.54|114.74|116.53|114.73|116.54|114.74|116.45|114.65|7
1655949010000|2022-06-23 01:50:10|116.52|114.72|116.5|114.7|116.52|114.72|116.47|114.67|7
1655949020000|2022-06-23 01:50:20|116.48|114.68|116.48|114.68|116.49|114.69|116.47|114.67|7
1655949030000|2022-06-23 01:50:30|116.45|114.65|116.46|114.66|116.46|114.66|116.45|114.65|6
1655949040000|2022-06-23 01:50:40|116.45|114.65|116.45|114.65|116.45|114.65|116.45|114.65|1
1655949050000|2022-06-23 01:50:50|116.43|114.63|116.42|114.62|116.43|114.63|116.42|114.62|2
1655949060000|2022-06-23 01:51:00|116.44|114.64|116.43|114.63|116.44|114.64|116.43|114.63|2
1655949070000|2022-06-23 01:51:10|116.42|114.62|116.43|114.63|116.45|114.65|116.42|114.62|8
1655949080000|2022-06-23 01:51:20|116.42|114.62|116.42|114.62|116.43|114.63|116.41|114.61|6
1655949090000|2022-06-23 01:51:30|116.41|114.61|116.42|114.62|116.43|114.63|116.41|114.61|4
1655949100000|2022-06-23 01:51:40|116.43|114.63|116.44|114.64|116.44|114.64|116.43|114.63|2
1655949110000|2022-06-23 01:51:50|116.43|114.63|116.43|114.63|116.43|114.63|116.43|114.63|1
1655949120000|2022-06-23 01:52:00|116.42|114.62|116.43|114.63|116.43|114.63|116.42|114.62|2
1655949130000|2022-06-23 01:52:10|116.44|114.64|116.43|114.63|116.44|114.64|116.43|114.63|2
1655949140000|2022-06-23 01:52:20|116.44|114.64|116.43|114.63|116.46|114.66|116.42|114.62|12
1655949150000|2022-06-23 01:52:30|116.42|114.62|116.36|114.56|116.42|114.62|116.34|114.54|12
1655949160000|2022-06-23 01:52:40|116.35|114.55|116.25|114.45|116.35|114.55|116.25|114.45|9
1655949170000|2022-06-23 01:52:50|116.24|114.44|116.27|114.47|116.28|114.48|116.24|114.44|9
1655949180000|2022-06-23 01:53:00|116.26|114.46|116.26|114.46|116.26|114.46|116.24|114.44|6
1655949190000|2022-06-23 01:53:10|116.28|114.48|116.34|114.54|116.35|114.55|116.28|114.48|6
1655949200000|2022-06-23 01:53:20|116.35|114.55|116.37|114.57|116.4|114.6|116.35|114.55|11
1655949210000|2022-06-23 01:53:30|116.38|114.58|116.35|114.55|116.38|114.58|116.32|114.52|16
1655949220000|2022-06-23 01:53:40|116.36|114.56|116.35|114.55|116.37|114.57|116.35|114.55|4
1655949230000|2022-06-23 01:53:50|116.36|114.56|116.35|114.55|116.36|114.56|116.33|114.53|6
1655949240000|2022-06-23 01:54:00|116.34|114.54|116.34|114.54|116.35|114.55|116.33|114.53|4
1655949250000|2022-06-23 01:54:10|116.35|114.55|116.34|114.54|116.36|114.56|116.34|114.54|4
1655949260000|2022-06-23 01:54:20|116.35|114.55|116.15|114.35|116.35|114.55|116.15|114.35|9
1655949270000|2022-06-23 01:54:30|116.14|114.34|116.06|114.26|116.14|114.34|116.06|114.26|10
1655949280000|2022-06-23 01:54:40|116.05|114.25|116.05|114.25|116.05|114.25|116.05|114.25|1
1655949290000|2022-06-23 01:54:50|116.04|114.24|116.06|114.26|116.06|114.26|116|114.2|10
1655949300000|2022-06-23 01:55:00|116.05|114.25|116.03|114.23|116.05|114.25|116.03|114.23|9
1655949310000|2022-06-23 01:55:10|116.04|114.24|116.01|114.21|116.04|114.24|116.01|114.21|10
1655949320000|2022-06-23 01:55:20|116.02|114.22|116.16|114.36|116.16|114.36|116.02|114.22|15
1655949330000|2022-06-23 01:55:30|116.15|114.35|116.15|114.35|116.15|114.35|116.14|114.34|7
1655949340000|2022-06-23 01:55:40|116.16|114.36|116.14|114.34|116.17|114.37|116.14|114.34|5
1655949350000|2022-06-23 01:55:50|116.15|114.35|116.16|114.36|116.16|114.36|116.15|114.35|4
1655949360000|2022-06-23 01:56:00|116.15|114.35|116.16|114.36|116.16|114.36|116.15|114.35|2
1655949370000|2022-06-23 01:56:10|116.15|114.35|116.16|114.36|116.19|114.39|116.15|114.35|10
1655949380000|2022-06-23 01:56:20|116.15|114.35|116.16|114.36|116.18|114.38|116.15|114.35|5
1655949390000|2022-06-23 01:56:30|116.17|114.37|116.18|114.38|116.19|114.39|116.17|114.37|3
1655949400000|2022-06-23 01:56:40|116.19|114.39|116.19|114.39|116.19|114.39|116.19|114.39|1
1655949410000|2022-06-23 01:56:50|116.18|114.38|116.17|114.37|116.18|114.38|116.17|114.37|2
1655949420000|2022-06-23 01:57:00|116.16|114.36|116.19|114.39|116.19|114.39|116.16|114.36|4
1655949430000|2022-06-23 01:57:10|116.18|114.38|116.17|114.37|116.18|114.38|116.16|114.36|8
1655949440000|2022-06-23 01:57:20|116.16|114.36|116.02|114.22|116.16|114.36|116.02|114.22|6
1655949450000|2022-06-23 01:57:30|116.03|114.23|115.97|114.17|116.03|114.23|115.97|114.17|11
1655949460000|2022-06-23 01:57:40|115.98|114.18|115.97|114.17|115.98|114.18|115.96|114.16|4
1655949470000|2022-06-23 01:57:50|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|1
1655949490000|2022-06-23 01:58:10|115.97|114.17|115.9|114.1|115.97|114.17|115.9|114.1|7
1655949500000|2022-06-23 01:58:20|115.91|114.11|115.9|114.1|115.91|114.11|115.89|114.09|10
1655949510000|2022-06-23 01:58:30|115.89|114.09|115.91|114.11|115.91|114.11|115.89|114.09|3
1655949520000|2022-06-23 01:58:40|115.9|114.1|115.95|114.15|115.96|114.16|115.9|114.1|7
1655949530000|2022-06-23 01:58:50|115.96|114.16|115.94|114.14|116.03|114.23|115.94|114.14|12
1655949540000|2022-06-23 01:59:00|115.93|114.13|115.97|114.17|115.97|114.17|115.93|114.13|10
1655949550000|2022-06-23 01:59:10|115.96|114.16|115.96|114.16|115.96|114.16|115.94|114.14|5
1655949560000|2022-06-23 01:59:20|115.95|114.15|115.95|114.15|115.95|114.15|115.94|114.14|3
1655949570000|2022-06-23 01:59:30|115.94|114.14|115.92|114.12|115.94|114.14|115.9|114.1|5
1655949580000|2022-06-23 01:59:40|115.96|114.16|115.89|114.09|115.96|114.16|115.89|114.09|3
1655949590000|2022-06-23 01:59:50|115.92|114.12|115.93|114.13|115.93|114.13|115.9|114.1|5
1655949600000|2022-06-23 02:00:00|115.92|114.12|115.93|114.13|115.96|114.16|115.92|114.12|8
1655949610000|2022-06-23 02:00:10|115.94|114.14|116.01|114.21|116.02|114.22|115.94|114.14|8
1655949620000|2022-06-23 02:00:20|116.02|114.22|115.99|114.19|116.02|114.22|115.99|114.19|8
1655949630000|2022-06-23 02:00:30|115.98|114.18|116|114.2|116|114.2|115.97|114.17|7
1655949640000|2022-06-23 02:00:40|115.99|114.19|115.97|114.17|116|114.2|115.97|114.17|10
1655949650000|2022-06-23 02:00:50|115.96|114.16|115.98|114.18|115.99|114.19|115.96|114.16|4
1655949660000|2022-06-23 02:01:00|115.97|114.17|115.97|114.17|116.01|114.21|115.96|114.16|8
1655949670000|2022-06-23 02:01:10|115.96|114.16|115.95|114.15|115.96|114.16|115.94|114.14|4
1655949680000|2022-06-23 02:01:20|115.94|114.14|115.87|114.07|115.94|114.14|115.87|114.07|7
1655949690000|2022-06-23 02:01:30|115.86|114.06|115.86|114.06|115.86|114.06|115.86|114.06|1
1655949700000|2022-06-23 02:01:40|115.87|114.07|115.88|114.08|115.92|114.12|115.87|114.07|7
1655949710000|2022-06-23 02:01:50|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1655949720000|2022-06-23 02:02:00|115.91|114.11|115.93|114.13|115.93|114.13|115.91|114.11|3
1655949740000|2022-06-23 02:02:20|115.92|114.12|115.88|114.08|115.92|114.12|115.88|114.08|4
1655949750000|2022-06-23 02:02:30|115.87|114.07|115.84|114.04|115.87|114.07|115.83|114.03|4
1655949760000|2022-06-23 02:02:40|115.86|114.06|115.87|114.07|115.91|114.11|115.86|114.06|6
1655949770000|2022-06-23 02:02:50|115.88|114.08|115.9|114.1|115.92|114.12|115.88|114.08|5
1655949780000|2022-06-23 02:03:00|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1655949790000|2022-06-23 02:03:10|115.92|114.12|115.93|114.13|115.93|114.13|115.92|114.12|2
1655949800000|2022-06-23 02:03:20|115.95|114.15|115.95|114.15|115.98|114.18|115.95|114.15|7
1655949810000|2022-06-23 02:03:30|115.96|114.16|115.98|114.18|115.98|114.18|115.96|114.16|3
1655949820000|2022-06-23 02:03:40|115.97|114.17|115.97|114.17|115.97|114.17|115.95|114.15|9
1655949830000|2022-06-23 02:03:50|115.96|114.16|115.99|114.19|115.99|114.19|115.96|114.16|4
1655949840000|2022-06-23 02:04:00|115.98|114.18|116.01|114.21|116.01|114.21|115.98|114.18|7
1655949850000|2022-06-23 02:04:10|116.02|114.22|116.16|114.36|116.16|114.36|116.02|114.22|11
1655949860000|2022-06-23 02:04:20|116.17|114.37|116.27|114.47|116.28|114.48|116.16|114.36|5
1655949870000|2022-06-23 02:04:30|116.25|114.45|116.21|114.41|116.26|114.46|116.21|114.41|6
1655949880000|2022-06-23 02:04:40|116.22|114.42|116.24|114.44|116.25|114.45|116.22|114.42|7
1655949890000|2022-06-23 02:04:50|116.22|114.42|116.23|114.43|116.25|114.45|116.22|114.42|6
1655949900000|2022-06-23 02:05:00|116.22|114.42|116.23|114.43|116.25|114.45|116.2|114.4|9
1655949910000|2022-06-23 02:05:10|116.24|114.44|116.25|114.45|116.25|114.45|116.23|114.43|10
1655949920000|2022-06-23 02:05:20|116.34|114.54|116.3|114.5|116.34|114.54|116.29|114.49|15
1655949930000|2022-06-23 02:05:30|116.31|114.51|116.22|114.42|116.31|114.51|116.22|114.42|4
1655949940000|2022-06-23 02:05:40|116.24|114.44|116.25|114.45|116.26|114.46|116.22|114.42|5
1655949950000|2022-06-23 02:05:50|116.24|114.44|116.17|114.37|116.24|114.44|116.17|114.37|12
1655949960000|2022-06-23 02:06:00|116.16|114.36|116.11|114.31|116.16|114.36|116.11|114.31|13
1655949970000|2022-06-23 02:06:10|116.1|114.3|116.1|114.3|116.1|114.3|116.09|114.29|9
1655949980000|2022-06-23 02:06:20|116.09|114.29|116.02|114.22|116.09|114.29|115.96|114.16|10
1655949990000|2022-06-23 02:06:30|115.96|114.16|116.02|114.22|116.03|114.23|115.96|114.16|7
1655950000000|2022-06-23 02:06:40|116.03|114.23|116.1|114.3|116.1|114.3|116.03|114.23|10
1655950010000|2022-06-23 02:06:50|116.14|114.34|116.13|114.33|116.17|114.37|116.13|114.33|7
1655950020000|2022-06-23 02:07:00|116.12|114.32|116.16|114.36|116.16|114.36|116.12|114.32|6
1655950030000|2022-06-23 02:07:10|116.15|114.35|116.18|114.38|116.19|114.39|116.15|114.35|6
1655950040000|2022-06-23 02:07:20|116.2|114.4|116.18|114.38|116.2|114.4|116.11|114.31|12
1655950050000|2022-06-23 02:07:30|116.19|114.39|116.18|114.38|116.19|114.39|116.18|114.38|2
1655950070000|2022-06-23 02:07:50|116.15|114.35|116.11|114.31|116.15|114.35|116.11|114.31|5
1655950080000|2022-06-23 02:08:00|116.09|114.29|116.1|114.3|116.1|114.3|116.07|114.27|5
1655950090000|2022-06-23 02:08:10|116.09|114.29|116.11|114.31|116.12|114.32|116.09|114.29|9
1655950100000|2022-06-23 02:08:20|116.1|114.3|116.11|114.31|116.11|114.31|116.1|114.3|2
1655950110000|2022-06-23 02:08:30|116.1|114.3|116.1|114.3|116.1|114.3|116.09|114.29|3
1655950120000|2022-06-23 02:08:40|116.09|114.29|116.1|114.3|116.1|114.3|116.09|114.29|2
1655950130000|2022-06-23 02:08:50|116.09|114.29|116.09|114.29|116.09|114.29|116.09|114.29|1
1655950140000|2022-06-23 02:09:00|116.1|114.3|116.1|114.3|116.11|114.31|116.1|114.3|3
1655950150000|2022-06-23 02:09:10|116.11|114.31|116.1|114.3|116.14|114.34|116.1|114.3|8
1655950160000|2022-06-23 02:09:20|116.11|114.31|116.11|114.31|116.11|114.31|116.11|114.31|1
1655950170000|2022-06-23 02:09:30|116.1|114.3|116.1|114.3|116.11|114.31|116.1|114.3|3
1655950180000|2022-06-23 02:09:40|116.11|114.31|116.11|114.31|116.11|114.31|116.11|114.31|1
1655950190000|2022-06-23 02:09:50|116.14|114.34|116.12|114.32|116.14|114.34|116.12|114.32|4
1655950200000|2022-06-23 02:10:00|116.11|114.31|116.09|114.29|116.11|114.31|116.09|114.29|5
1655950210000|2022-06-23 02:10:10|116.1|114.3|116.1|114.3|116.12|114.32|116.1|114.3|3
1655950220000|2022-06-23 02:10:20|116.11|114.31|116.09|114.29|116.11|114.31|116.08|114.28|5
1655950240000|2022-06-23 02:10:40|116.1|114.3|116.13|114.33|116.13|114.33|116.1|114.3|2
1655950250000|2022-06-23 02:10:50|116.12|114.32|116.1|114.3|116.12|114.32|116.1|114.3|2
1655950260000|2022-06-23 02:11:00|116.09|114.29|116.06|114.26|116.09|114.29|116.05|114.25|4
1655950270000|2022-06-23 02:11:10|116.07|114.27|116.07|114.27|116.07|114.27|116.05|114.25|3
1655950290000|2022-06-23 02:11:30|116.06|114.26|116.06|114.26|116.06|114.26|116.05|114.25|5
1655950300000|2022-06-23 02:11:40|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1655950320000|2022-06-23 02:12:00|116.06|114.26|116.07|114.27|116.07|114.27|116.06|114.26|2
1655950330000|2022-06-23 02:12:10|116.06|114.26|116.07|114.27|116.07|114.27|116.06|114.26|4
1655950340000|2022-06-23 02:12:20|116.06|114.26|116.07|114.27|116.07|114.27|116.06|114.26|4
1655950360000|2022-06-23 02:12:40|116.06|114.26|116.07|114.27|116.07|114.27|116.06|114.26|2
1655950370000|2022-06-23 02:12:50|116.06|114.26|116.02|114.22|116.06|114.26|116.01|114.21|7
1655950380000|2022-06-23 02:13:00|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1655950400000|2022-06-23 02:13:20|116|114.2|115.97|114.17|116|114.2|115.96|114.16|5
1655950410000|2022-06-23 02:13:30|115.96|114.16|115.97|114.17|115.97|114.17|115.96|114.16|2
1655950420000|2022-06-23 02:13:40|115.96|114.16|115.76|113.96|115.96|114.16|115.76|113.96|8
1655950430000|2022-06-23 02:13:50|115.77|113.97|115.76|113.96|115.77|113.97|115.74|113.94|6
1655950440000|2022-06-23 02:14:00|115.77|113.97|115.78|113.98|115.81|114.01|115.76|113.96|11
1655950450000|2022-06-23 02:14:10|115.77|113.97|115.8|114|115.8|114|115.77|113.97|4
1655950460000|2022-06-23 02:14:20|115.81|114.01|115.8|114|115.81|114.01|115.8|114|4
1655950470000|2022-06-23 02:14:30|115.81|114.01|115.81|114.01|115.81|114.01|115.8|114|3
1655950480000|2022-06-23 02:14:40|115.82|114.02|115.89|114.09|115.89|114.09|115.82|114.02|8
1655950490000|2022-06-23 02:14:50|115.84|114.04|115.85|114.05|115.85|114.05|115.83|114.03|12
1655950500000|2022-06-23 02:15:00|115.84|114.04|115.8|114|115.85|114.05|115.76|113.96|13
1655950510000|2022-06-23 02:15:10|115.81|114.01|115.79|113.99|115.81|114.01|115.79|113.99|5
1655950520000|2022-06-23 02:15:20|115.78|113.98|115.82|114.02|115.82|114.02|115.78|113.98|4
1655950530000|2022-06-23 02:15:30|115.81|114.01|115.89|114.09|115.9|114.1|115.8|114|6
1655950540000|2022-06-23 02:15:40|115.9|114.1|115.88|114.08|115.9|114.1|115.86|114.06|10
1655950550000|2022-06-23 02:15:50|115.89|114.09|115.88|114.08|115.9|114.1|115.88|114.08|3
1655950560000|2022-06-23 02:16:00|115.89|114.09|115.85|114.05|115.89|114.09|115.85|114.05|4
1655950570000|2022-06-23 02:16:10|115.84|114.04|115.86|114.06|115.86|114.06|115.84|114.04|3
1655950580000|2022-06-23 02:16:20|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|4
1655950600000|2022-06-23 02:16:40|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|4
1655950610000|2022-06-23 02:16:50|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|2
1655950620000|2022-06-23 02:17:00|115.88|114.08|115.88|114.08|115.88|114.08|115.87|114.07|5
1655950630000|2022-06-23 02:17:10|115.87|114.07|115.87|114.07|115.89|114.09|115.87|114.07|7
1655950640000|2022-06-23 02:17:20|115.88|114.08|115.86|114.06|115.88|114.08|115.86|114.06|5
1655950650000|2022-06-23 02:17:30|115.87|114.07|115.87|114.07|115.87|114.07|115.86|114.06|3
1655950660000|2022-06-23 02:17:40|115.86|114.06|115.87|114.07|115.87|114.07|115.86|114.06|2
1655950670000|2022-06-23 02:17:50|115.88|114.08|115.87|114.07|115.88|114.08|115.86|114.06|4
1655950680000|2022-06-23 02:18:00|115.88|114.08|115.91|114.11|115.91|114.11|115.88|114.08|4
1655950690000|2022-06-23 02:18:10|115.92|114.12|115.91|114.11|115.92|114.12|115.9|114.1|4
1655950700000|2022-06-23 02:18:20|115.92|114.12|116.05|114.25|116.06|114.26|115.92|114.12|8
1655950710000|2022-06-23 02:18:30|116.04|114.24|115.97|114.17|116.04|114.24|115.97|114.17|7
1655950720000|2022-06-23 02:18:40|115.96|114.16|115.97|114.17|115.98|114.18|115.96|114.16|4
1655950730000|2022-06-23 02:18:50|115.96|114.16|115.96|114.16|115.97|114.17|115.96|114.16|3
1655950740000|2022-06-23 02:19:00|115.95|114.15|115.95|114.15|115.95|114.15|115.95|114.15|1
1655950750000|2022-06-23 02:19:10|115.97|114.17|115.96|114.16|115.97|114.17|115.96|114.16|2
1655950760000|2022-06-23 02:19:20|115.95|114.15|115.95|114.15|115.95|114.15|115.95|114.15|1
1655950770000|2022-06-23 02:19:30|115.96|114.16|116.03|114.23|116.04|114.24|115.96|114.16|12
1655950780000|2022-06-23 02:19:40|116.01|114.21|115.98|114.18|116.01|114.21|115.98|114.18|3
1655950790000|2022-06-23 02:19:50|115.97|114.17|115.97|114.17|115.97|114.17|115.97|114.17|1
1655950800000|2022-06-23 02:20:00|115.98|114.18|115.96|114.16|115.98|114.18|115.95|114.15|5
1655950810000|2022-06-23 02:20:10|115.97|114.17|115.99|114.19|116|114.2|115.97|114.17|4
1655950820000|2022-06-23 02:20:20|115.98|114.18|115.98|114.18|115.99|114.19|115.98|114.18|3
1655950830000|2022-06-23 02:20:30|115.99|114.19|115.98|114.18|116|114.2|115.98|114.18|6
1655950840000|2022-06-23 02:20:40|115.99|114.19|116|114.2|116|114.2|115.99|114.19|2
1655950850000|2022-06-23 02:20:50|115.99|114.19|115.96|114.16|116|114.2|115.96|114.16|6
1655950860000|2022-06-23 02:21:00|115.97|114.17|115.97|114.17|115.97|114.17|115.97|114.17|1
1655950870000|2022-06-23 02:21:10|115.98|114.18|116.05|114.25|116.05|114.25|115.97|114.17|8
1655950880000|2022-06-23 02:21:20|116.06|114.26|116.07|114.27|116.07|114.27|116.06|114.26|2
1655950890000|2022-06-23 02:21:30|116.1|114.3|116.15|114.35|116.15|114.35|116.1|114.3|5
1655950900000|2022-06-23 02:21:40|116.16|114.36|116.19|114.39|116.2|114.4|116.16|114.36|7
1655950910000|2022-06-23 02:21:50|116.17|114.37|116.17|114.37|116.19|114.39|116.13|114.33|11
1655950930000|2022-06-23 02:22:10|116.18|114.38|116.18|114.38|116.18|114.38|116.18|114.38|1
1655950940000|2022-06-23 02:22:20|116.17|114.37|116.17|114.37|116.17|114.37|116.17|114.37|1
1655950950000|2022-06-23 02:22:30|116.16|114.36|116.15|114.35|116.16|114.36|116.15|114.35|2
1655950960000|2022-06-23 02:22:40|116.14|114.34|116.12|114.32|116.14|114.34|116.12|114.32|3
1655950970000|2022-06-23 02:22:50|116.11|114.31|116.05|114.25|116.11|114.31|116.05|114.25|3
1655950980000|2022-06-23 02:23:00|116.04|114.24|115.95|114.15|116.04|114.24|115.95|114.15|7
1655950990000|2022-06-23 02:23:10|115.96|114.16|115.97|114.17|115.97|114.17|115.96|114.16|2
1655951000000|2022-06-23 02:23:20|115.98|114.18|115.99|114.19|115.99|114.19|115.97|114.17|6
1655951010000|2022-06-23 02:23:30|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|4
1655951040000|2022-06-23 02:24:00|115.96|114.16|115.86|114.06|115.96|114.16|115.86|114.06|11
1655951050000|2022-06-23 02:24:10|115.87|114.07|115.88|114.08|115.95|114.15|115.87|114.07|14
1655951060000|2022-06-23 02:24:20|115.89|114.09|115.89|114.09|115.89|114.09|115.88|114.08|3
1655951070000|2022-06-23 02:24:30|115.9|114.1|115.87|114.07|115.93|114.13|115.87|114.07|14
1655951080000|2022-06-23 02:24:40|115.88|114.08|115.88|114.08|115.88|114.08|115.87|114.07|7
1655951090000|2022-06-23 02:24:50|115.87|114.07|115.87|114.07|115.88|114.08|115.87|114.07|9
1655951100000|2022-06-23 02:25:00|115.88|114.08|115.9|114.1|115.9|114.1|115.87|114.07|7
1655951110000|2022-06-23 02:25:10|115.89|114.09|115.87|114.07|115.89|114.09|115.87|114.07|3
1655951120000|2022-06-23 02:25:20|115.86|114.06|115.86|114.06|115.86|114.06|115.83|114.03|8
1655951140000|2022-06-23 02:25:40|115.87|114.07|116.02|114.22|116.02|114.22|115.87|114.07|8
1655951150000|2022-06-23 02:25:50|116.01|114.21|116.01|114.21|116.02|114.22|116.01|114.21|3
1655951160000|2022-06-23 02:26:00|115.98|114.18|115.98|114.18|116|114.2|115.97|114.17|8
1655951170000|2022-06-23 02:26:10|115.99|114.19|115.96|114.16|115.99|114.19|115.94|114.14|9
1655951180000|2022-06-23 02:26:20|115.97|114.17|115.97|114.17|115.98|114.18|115.97|114.17|3
1655951190000|2022-06-23 02:26:30|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|2
1655951200000|2022-06-23 02:26:40|115.98|114.18|115.97|114.17|115.98|114.18|115.95|114.15|5
1655951220000|2022-06-23 02:27:00|115.98|114.18|115.98|114.18|115.99|114.19|115.98|114.18|3
1655951230000|2022-06-23 02:27:10|115.97|114.17|115.96|114.16|115.97|114.17|115.96|114.16|2
1655951240000|2022-06-23 02:27:20|115.97|114.17|115.97|114.17|115.97|114.17|115.97|114.17|1
1655951250000|2022-06-23 02:27:30|116|114.2|115.96|114.16|116|114.2|115.95|114.15|5
1655951260000|2022-06-23 02:27:40|115.95|114.15|115.96|114.16|115.96|114.16|115.95|114.15|2
1655951270000|2022-06-23 02:27:50|115.97|114.17|115.97|114.17|115.97|114.17|115.97|114.17|1
1655951280000|2022-06-23 02:28:00|115.96|114.16|116.01|114.21|116.01|114.21|115.96|114.16|5
1655951300000|2022-06-23 02:28:20|115.99|114.19|116.01|114.21|116.01|114.21|115.94|114.14|7
1655951310000|2022-06-23 02:28:30|116.02|114.22|116.03|114.23|116.04|114.24|116.02|114.22|7
1655951320000|2022-06-23 02:28:40|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1655951330000|2022-06-23 02:28:50|116.03|114.23|115.99|114.19|116.03|114.23|115.98|114.18|8
1655951340000|2022-06-23 02:29:00|115.98|114.18|116.02|114.22|116.02|114.22|115.98|114.18|10
1655951350000|2022-06-23 02:29:10|116.01|114.21|115.95|114.15|116.01|114.21|115.95|114.15|7
1655951360000|2022-06-23 02:29:20|115.96|114.16|115.96|114.16|115.96|114.16|115.96|114.16|1
1655951380000|2022-06-23 02:29:40|115.97|114.17|115.96|114.16|115.97|114.17|115.96|114.16|2
1655951390000|2022-06-23 02:29:50|115.95|114.15|115.91|114.11|115.95|114.15|115.9|114.1|7
1655951400000|2022-06-23 02:30:00|115.92|114.12|115.96|114.16|115.96|114.16|115.92|114.12|2
1655951410000|2022-06-23 02:30:10|115.95|114.15|116.01|114.21|116.01|114.21|115.95|114.15|5
1655951420000|2022-06-23 02:30:20|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|2
1655951430000|2022-06-23 02:30:30|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1655951450000|2022-06-23 02:30:50|116.01|114.21|115.98|114.18|116.02|114.22|115.97|114.17|8
1655951460000|2022-06-23 02:31:00|115.99|114.19|116.01|114.21|116.01|114.21|115.97|114.17|14
1655951470000|2022-06-23 02:31:10|116.02|114.22|116.03|114.23|116.03|114.23|116.02|114.22|4
1655951480000|2022-06-23 02:31:20|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1655951490000|2022-06-23 02:31:30|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1655951500000|2022-06-23 02:31:40|116.03|114.23|116.08|114.28|116.08|114.28|116.02|114.22|6
1655951510000|2022-06-23 02:31:50|116.09|114.29|116.19|114.39|116.21|114.41|116.09|114.29|16
1655951520000|2022-06-23 02:32:00|116.18|114.38|116.16|114.36|116.18|114.38|116.13|114.33|11
1655951530000|2022-06-23 02:32:10|116.18|114.38|116.19|114.39|116.19|114.39|116.17|114.37|3
1655951540000|2022-06-23 02:32:20|116.17|114.37|116.19|114.39|116.19|114.39|116.16|114.36|11
1655951550000|2022-06-23 02:32:30|116.17|114.37|116.2|114.4|116.22|114.42|116.17|114.37|6
1655951560000|2022-06-23 02:32:40|116.19|114.39|116.15|114.35|116.19|114.39|116.15|114.35|5
1655951570000|2022-06-23 02:32:50|116.16|114.36|116.17|114.37|116.17|114.37|116.16|114.36|2
1655951580000|2022-06-23 02:33:00|116.16|114.36|116.15|114.35|116.17|114.37|116.15|114.35|4
1655951590000|2022-06-23 02:33:10|116.16|114.36|116.2|114.4|116.2|114.4|116.15|114.35|8
1655951600000|2022-06-23 02:33:20|116.21|114.41|116.43|114.63|116.44|114.64|116.21|114.41|18
1655951610000|2022-06-23 02:33:30|116.42|114.62|116.42|114.62|116.43|114.63|116.42|114.62|3
1655951620000|2022-06-23 02:33:40|116.43|114.63|116.54|114.74|116.57|114.77|116.43|114.63|12
1655951630000|2022-06-23 02:33:50|116.55|114.75|116.54|114.74|116.56|114.76|116.51|114.71|9
1655951640000|2022-06-23 02:34:00|116.51|114.71|116.45|114.65|116.52|114.72|116.44|114.64|7
1655951650000|2022-06-23 02:34:10|116.44|114.64|116.34|114.54|116.44|114.64|116.34|114.54|7
1655951660000|2022-06-23 02:34:20|116.31|114.51|116.23|114.43|116.32|114.52|116.23|114.43|9
1655951670000|2022-06-23 02:34:30|116.21|114.41|116.21|114.41|116.21|114.41|116.16|114.36|11
1655951680000|2022-06-23 02:34:40|116.2|114.4|116.2|114.4|116.2|114.4|116.17|114.37|10
1655951690000|2022-06-23 02:34:50|116.19|114.39|116.22|114.42|116.22|114.42|116.18|114.38|7
1655951700000|2022-06-23 02:35:00|116.23|114.43|116.23|114.43|116.23|114.43|116.23|114.43|1
1655951720000|2022-06-23 02:35:20|116.24|114.44|116.23|114.43|116.24|114.44|116.23|114.43|2
1655951730000|2022-06-23 02:35:30|116.24|114.44|116.33|114.53|116.34|114.54|116.24|114.44|12
1655951740000|2022-06-23 02:35:40|116.34|114.54|116.34|114.54|116.34|114.54|116.33|114.53|3
1655951750000|2022-06-23 02:35:50|116.33|114.53|116.33|114.53|116.33|114.53|116.33|114.53|1
1655951760000|2022-06-23 02:36:00|116.32|114.52|116.31|114.51|116.32|114.52|116.31|114.51|2
1655951770000|2022-06-23 02:36:10|116.32|114.52|116.32|114.52|116.32|114.52|116.32|114.52|1
1655951780000|2022-06-23 02:36:20|116.31|114.51|116.29|114.49|116.31|114.51|116.27|114.47|3
1655951790000|2022-06-23 02:36:30|116.28|114.48|116.28|114.48|116.29|114.49|116.26|114.46|7
1655951800000|2022-06-23 02:36:40|116.29|114.49|116.26|114.46|116.29|114.49|116.26|114.46|3
1655951810000|2022-06-23 02:36:50|116.25|114.45|116.25|114.45|116.26|114.46|116.25|114.45|3
1655951820000|2022-06-23 02:37:00|116.23|114.43|116.17|114.37|116.23|114.43|116.14|114.34|9
1655951830000|2022-06-23 02:37:10|116.16|114.36|116.13|114.33|116.16|114.36|116.11|114.31|11
1655951840000|2022-06-23 02:37:20|116.12|114.32|115.94|114.14|116.12|114.32|115.94|114.14|11
1655951850000|2022-06-23 02:37:30|115.96|114.16|116.04|114.24|116.04|114.24|115.96|114.16|8
1655951860000|2022-06-23 02:37:40|116.05|114.25|116.04|114.24|116.05|114.25|116.04|114.24|2
1655951880000|2022-06-23 02:38:00|116.03|114.23|116.02|114.22|116.03|114.23|115.96|114.16|10
1655951890000|2022-06-23 02:38:10|116.03|114.23|116.05|114.25|116.05|114.25|116.02|114.22|7
1655951900000|2022-06-23 02:38:20|116.04|114.24|116|114.2|116.05|114.25|116|114.2|10
1655951910000|2022-06-23 02:38:30|116.01|114.21|116.06|114.26|116.07|114.27|116.01|114.21|16
1655951920000|2022-06-23 02:38:40|116.07|114.27|116.07|114.27|116.08|114.28|116.07|114.27|3
1655951930000|2022-06-23 02:38:50|116.06|114.26|116.01|114.21|116.06|114.26|116.01|114.21|9
1655951940000|2022-06-23 02:39:00|116.02|114.22|116.03|114.23|116.04|114.24|116.01|114.21|7
1655951950000|2022-06-23 02:39:10|116.02|114.22|116.03|114.23|116.03|114.23|116.02|114.22|8
1655951960000|2022-06-23 02:39:20|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|2
1655951970000|2022-06-23 02:39:30|116|114.2|116|114.2|116|114.2|116|114.2|1
1655951980000|2022-06-23 02:39:40|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1655952000000|2022-06-23 02:40:00|116.03|114.23|116.03|114.23|116.08|114.28|116.03|114.23|9
1655952010000|2022-06-23 02:40:10|116.04|114.24|115.95|114.15|116.05|114.25|115.95|114.15|11
1655952020000|2022-06-23 02:40:20|115.96|114.16|115.96|114.16|115.98|114.18|115.94|114.14|9
1655952030000|2022-06-23 02:40:30|115.95|114.15|115.95|114.15|115.95|114.15|115.94|114.14|3
1655952040000|2022-06-23 02:40:40|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|2
1655952050000|2022-06-23 02:40:50|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|2
1655952060000|2022-06-23 02:41:00|115.94|114.14|115.85|114.05|115.94|114.14|115.85|114.05|7
1655952070000|2022-06-23 02:41:10|115.84|114.04|115.75|113.95|115.84|114.04|115.75|113.95|6
1655952080000|2022-06-23 02:41:20|115.76|113.96|115.83|114.03|115.83|114.03|115.75|113.95|9
1655952090000|2022-06-23 02:41:30|115.84|114.04|115.84|114.04|115.89|114.09|115.84|114.04|8
1655952100000|2022-06-23 02:41:40|115.85|114.05|115.86|114.06|115.86|114.06|115.85|114.05|2
1655952110000|2022-06-23 02:41:50|115.88|114.08|115.88|114.08|115.89|114.09|115.87|114.07|7
1655952120000|2022-06-23 02:42:00|115.89|114.09|116.03|114.23|116.04|114.24|115.89|114.09|12
1655952130000|2022-06-23 02:42:10|116.02|114.22|115.97|114.17|116.02|114.22|115.97|114.17|9
1655952140000|2022-06-23 02:42:20|115.98|114.18|115.91|114.11|115.99|114.19|115.91|114.11|12
1655952150000|2022-06-23 02:42:30|115.92|114.12|115.93|114.13|115.95|114.15|115.92|114.12|5
1655952180000|2022-06-23 02:43:00|115.92|114.12|115.93|114.13|115.93|114.13|115.92|114.12|2
1655952190000|2022-06-23 02:43:10|115.92|114.12|115.93|114.13|115.93|114.13|115.92|114.12|4
1655952210000|2022-06-23 02:43:30|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|2
1655952220000|2022-06-23 02:43:40|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|2
1655952240000|2022-06-23 02:44:00|115.92|114.12|115.88|114.08|115.93|114.13|115.83|114.03|10
1655952250000|2022-06-23 02:44:10|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1655952260000|2022-06-23 02:44:20|115.89|114.09|115.93|114.13|115.93|114.13|115.89|114.09|3
1655952280000|2022-06-23 02:44:40|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1655952290000|2022-06-23 02:44:50|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1655952300000|2022-06-23 02:45:00|115.95|114.15|115.9|114.1|115.95|114.15|115.9|114.1|8
1655952310000|2022-06-23 02:45:10|115.92|114.12|115.84|114.04|115.93|114.13|115.84|114.04|10
1655952320000|2022-06-23 02:45:20|115.85|114.05|115.86|114.06|115.86|114.06|115.85|114.05|2
1655952330000|2022-06-23 02:45:30|115.87|114.07|115.9|114.1|115.94|114.14|115.87|114.07|9
1655952340000|2022-06-23 02:45:40|115.92|114.12|115.92|114.12|115.93|114.13|115.92|114.12|3
1655952350000|2022-06-23 02:45:50|115.93|114.13|115.96|114.16|115.96|114.16|115.93|114.13|5
1655952360000|2022-06-23 02:46:00|115.95|114.15|116.01|114.21|116.03|114.23|115.94|114.14|10
1655952370000|2022-06-23 02:46:10|116|114.2|115.98|114.18|116|114.2|115.97|114.17|4
1655952380000|2022-06-23 02:46:20|115.99|114.19|116|114.2|116|114.2|115.98|114.18|4
1655952390000|2022-06-23 02:46:30|116.01|114.21|116.01|114.21|116.02|114.22|116.01|114.21|3
1655952410000|2022-06-23 02:46:50|116.02|114.22|116.02|114.22|116.03|114.23|116.02|114.22|3
1655952420000|2022-06-23 02:47:00|116.03|114.23|116.02|114.22|116.03|114.23|116.02|114.22|2
1655952430000|2022-06-23 02:47:10|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1655952440000|2022-06-23 02:47:20|116.04|114.24|116.04|114.24|116.06|114.26|116.04|114.24|6
1655952450000|2022-06-23 02:47:30|116.02|114.22|116.05|114.25|116.05|114.25|116.02|114.22|4
1655952460000|2022-06-23 02:47:40|116.06|114.26|116.05|114.25|116.06|114.26|116.04|114.24|4
1655952470000|2022-06-23 02:47:50|116.06|114.26|116.05|114.25|116.06|114.26|116.04|114.24|6
1655952480000|2022-06-23 02:48:00|116.06|114.26|116.06|114.26|116.07|114.27|116.05|114.25|4
1655952490000|2022-06-23 02:48:10|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1655952500000|2022-06-23 02:48:20|116.06|114.26|116.05|114.25|116.06|114.26|116.05|114.25|2
1655952510000|2022-06-23 02:48:30|116.07|114.27|116.06|114.26|116.07|114.27|116.05|114.25|6
1655952520000|2022-06-23 02:48:40|116.11|114.31|116.12|114.32|116.13|114.33|116.11|114.31|4
1655952530000|2022-06-23 02:48:50|116.13|114.33|116.14|114.34|116.15|114.35|116.12|114.32|7
1655952540000|2022-06-23 02:49:00|116.13|114.33|116.14|114.34|116.14|114.34|116.12|114.32|4
1655952550000|2022-06-23 02:49:10|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1655952560000|2022-06-23 02:49:20|116.14|114.34|116.15|114.35|116.15|114.35|116.13|114.33|3
1655952570000|2022-06-23 02:49:30|116.16|114.36|116.16|114.36|116.16|114.36|116.15|114.35|7
1655952580000|2022-06-23 02:49:40|116.15|114.35|116.15|114.35|116.15|114.35|116.15|114.35|1
1655952590000|2022-06-23 02:49:50|116.14|114.34|116.14|114.34|116.16|114.36|116.14|114.34|4
1655952600000|2022-06-23 02:50:00|116.15|114.35|116.16|114.36|116.18|114.38|116.15|114.35|5
1655952630000|2022-06-23 02:50:30|116.17|114.37|116.18|114.38|116.19|114.39|116.17|114.37|3
1655952640000|2022-06-23 02:50:40|116.17|114.37|116.2|114.4|116.2|114.4|116.17|114.37|6
1655952650000|2022-06-23 02:50:50|116.18|114.38|116.22|114.42|116.23|114.43|116.18|114.38|6
1655952670000|2022-06-23 02:51:10|116.21|114.41|116.22|114.42|116.22|114.42|116.2|114.4|4
1655952680000|2022-06-23 02:51:20|116.21|114.41|116.21|114.41|116.21|114.41|116.2|114.4|3
1655952690000|2022-06-23 02:51:30|116.2|114.4|116.15|114.35|116.2|114.4|116.15|114.35|3
1655952710000|2022-06-23 02:51:50|116.16|114.36|116.2|114.4|116.2|114.4|116.16|114.36|4
1655952720000|2022-06-23 02:52:00|116.19|114.39|116.17|114.37|116.19|114.39|116.17|114.37|3
1655952730000|2022-06-23 02:52:10|116.16|114.36|116.18|114.38|116.19|114.39|116.15|114.35|5
1655952740000|2022-06-23 02:52:20|116.17|114.37|116.16|114.36|116.17|114.37|116.16|114.36|2
1655952750000|2022-06-23 02:52:30|116.18|114.38|116.15|114.35|116.18|114.38|116.15|114.35|3
1655952760000|2022-06-23 02:52:40|116.11|114.31|116.12|114.32|116.14|114.34|116.11|114.31|5
1655952770000|2022-06-23 02:52:50|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1655952780000|2022-06-23 02:53:00|116.12|114.32|116.16|114.36|116.17|114.37|116.12|114.32|8
1655952790000|2022-06-23 02:53:10|116.15|114.35|116.16|114.36|116.17|114.37|116.15|114.35|7
1655952800000|2022-06-23 02:53:20|116.15|114.35|116.16|114.36|116.16|114.36|116.13|114.33|8
1655952810000|2022-06-23 02:53:30|116.17|114.37|116.14|114.34|116.17|114.37|116.14|114.34|3
1655952830000|2022-06-23 02:53:50|116.15|114.35|116.16|114.36|116.16|114.36|116.15|114.35|2
1655952840000|2022-06-23 02:54:00|116.15|114.35|116.15|114.35|116.17|114.37|116.15|114.35|5
1655952850000|2022-06-23 02:54:10|116.14|114.34|116.16|114.36|116.17|114.37|116.13|114.33|8
1655952860000|2022-06-23 02:54:20|116.15|114.35|116.18|114.38|116.18|114.38|116.15|114.35|9
1655952870000|2022-06-23 02:54:30|116.17|114.37|116.17|114.37|116.17|114.37|116.16|114.36|3
1655952880000|2022-06-23 02:54:40|116.16|114.36|116.14|114.34|116.17|114.37|116.13|114.33|11
1655952890000|2022-06-23 02:54:50|116.13|114.33|116.13|114.33|116.14|114.34|116.12|114.32|9
1655952900000|2022-06-23 02:55:00|116.14|114.34|116.25|114.45|116.25|114.45|116.14|114.34|11
1655952910000|2022-06-23 02:55:10|116.26|114.46|116.29|114.49|116.3|114.5|116.26|114.46|8
1655952920000|2022-06-23 02:55:20|116.3|114.5|116.22|114.42|116.3|114.5|116.22|114.42|10
1655952930000|2022-06-23 02:55:30|116.23|114.43|116.16|114.36|116.23|114.43|116.13|114.33|12
1655952940000|2022-06-23 02:55:40|116.17|114.37|116.22|114.42|116.22|114.42|116.16|114.36|9
1655952950000|2022-06-23 02:55:50|116.21|114.41|116.06|114.26|116.21|114.41|116.06|114.26|12
1655952960000|2022-06-23 02:56:00|116.05|114.25|116.09|114.29|116.11|114.31|116.05|114.25|7
1655952970000|2022-06-23 02:56:10|116.12|114.32|116.1|114.3|116.13|114.33|116.1|114.3|8
1655952980000|2022-06-23 02:56:20|116.08|114.28|116.03|114.23|116.11|114.31|116.02|114.22|15
1655952990000|2022-06-23 02:56:30|116.05|114.25|116.05|114.25|116.11|114.31|116.03|114.23|11
1655953000000|2022-06-23 02:56:40|116.04|114.24|116.04|114.24|116.05|114.25|116.04|114.24|3
1655953010000|2022-06-23 02:56:50|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1655953020000|2022-06-23 02:57:00|116.04|114.24|116.03|114.23|116.05|114.25|116.02|114.22|6
1655953030000|2022-06-23 02:57:10|116.02|114.22|116.01|114.21|116.04|114.24|116.01|114.21|5
1655953040000|2022-06-23 02:57:20|116|114.2|116|114.2|116|114.2|116|114.2|1
1655953050000|2022-06-23 02:57:30|116.01|114.21|115.84|114.04|116.01|114.21|115.81|114.01|6
1655953060000|2022-06-23 02:57:40|115.86|114.06|115.87|114.07|115.89|114.09|115.83|114.03|13
1655953070000|2022-06-23 02:57:50|115.89|114.09|115.97|114.17|115.97|114.17|115.89|114.09|10
1655953080000|2022-06-23 02:58:00|115.98|114.18|115.98|114.18|116|114.2|115.96|114.16|15
1655953090000|2022-06-23 02:58:10|116.03|114.23|116.01|114.21|116.03|114.23|115.99|114.19|10
1655953100000|2022-06-23 02:58:20|116.02|114.22|116.04|114.24|116.04|114.24|116.02|114.22|3
1655953110000|2022-06-23 02:58:30|116.1|114.3|116.13|114.33|116.13|114.33|116.1|114.3|5
1655953120000|2022-06-23 02:58:40|116.12|114.32|116.05|114.25|116.12|114.32|116.05|114.25|10
1655953130000|2022-06-23 02:58:50|116.04|114.24|116|114.2|116.04|114.24|116|114.2|5
1655953140000|2022-06-23 02:59:00|116.01|114.21|116.02|114.22|116.02|114.22|116.01|114.21|2
1655953150000|2022-06-23 02:59:10|116.01|114.21|115.93|114.13|116.01|114.21|115.93|114.13|7
1655953160000|2022-06-23 02:59:20|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|4
1655953170000|2022-06-23 02:59:30|115.92|114.12|115.93|114.13|115.93|114.13|115.92|114.12|2
1655953180000|2022-06-23 02:59:40|115.94|114.14|115.94|114.14|115.94|114.14|115.94|114.14|1
1655953190000|2022-06-23 02:59:50|115.93|114.13|115.93|114.13|115.94|114.14|115.93|114.13|3
1655953200000|2022-06-23 03:00:00|115.94|114.14|115.99|114.19|115.99|114.19|115.94|114.14|12
1655953210000|2022-06-23 03:00:10|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|1
1655953220000|2022-06-23 03:00:20|115.96|114.16|116.02|114.22|116.02|114.22|115.96|114.16|7
1655953230000|2022-06-23 03:00:30|116|114.2|115.92|114.12|116|114.2|115.92|114.12|5
1655953240000|2022-06-23 03:00:40|115.93|114.13|115.93|114.13|115.94|114.14|115.91|114.11|11
1655953250000|2022-06-23 03:00:50|115.92|114.12|115.94|114.14|115.96|114.16|115.92|114.12|13
1655953260000|2022-06-23 03:01:00|115.93|114.13|115.94|114.14|115.96|114.16|115.92|114.12|9
1655953270000|2022-06-23 03:01:10|115.95|114.15|115.97|114.17|115.97|114.17|115.95|114.15|3
1655953280000|2022-06-23 03:01:20|115.98|114.18|115.96|114.16|115.98|114.18|115.95|114.15|6
1655953290000|2022-06-23 03:01:30|115.95|114.15|115.95|114.15|115.96|114.16|115.92|114.12|11
1655953300000|2022-06-23 03:01:40|115.94|114.14|115.85|114.05|115.95|114.15|115.85|114.05|8
1655953310000|2022-06-23 03:01:50|115.84|114.04|115.7|113.9|115.84|114.04|115.68|113.88|15
1655953320000|2022-06-23 03:02:00|115.69|113.89|115.75|113.95|115.76|113.96|115.69|113.89|19
1655953330000|2022-06-23 03:02:10|115.73|113.93|115.68|113.88|115.73|113.93|115.66|113.86|11
1655953340000|2022-06-23 03:02:20|115.67|113.87|115.53|113.73|115.67|113.87|115.52|113.72|14
1655953350000|2022-06-23 03:02:30|115.52|113.72|115.57|113.77|115.57|113.77|115.49|113.69|23
1655953360000|2022-06-23 03:02:40|115.56|113.76|115.55|113.75|115.58|113.78|115.55|113.75|8
1655953370000|2022-06-23 03:02:50|115.56|113.76|115.65|113.85|115.65|113.85|115.56|113.76|13
1655953380000|2022-06-23 03:03:00|115.66|113.86|115.61|113.81|115.66|113.86|115.57|113.77|11
1655953390000|2022-06-23 03:03:10|115.62|113.82|115.62|113.82|115.64|113.84|115.61|113.81|11
1655953400000|2022-06-23 03:03:20|115.63|113.83|115.63|113.83|115.65|113.85|115.61|113.81|10
1655953410000|2022-06-23 03:03:30|115.62|113.82|115.6|113.8|115.62|113.82|115.59|113.79|5
1655953420000|2022-06-23 03:03:40|115.59|113.79|115.6|113.8|115.61|113.81|115.54|113.74|16
1655953430000|2022-06-23 03:03:50|115.59|113.79|115.6|113.8|115.6|113.8|115.59|113.79|6
1655953440000|2022-06-23 03:04:00|115.58|113.78|115.6|113.8|115.6|113.8|115.58|113.78|4
1655953450000|2022-06-23 03:04:10|115.59|113.79|115.59|113.79|115.6|113.8|115.59|113.79|3
1655953460000|2022-06-23 03:04:20|115.6|113.8|115.59|113.79|115.6|113.8|115.59|113.79|2
1655953470000|2022-06-23 03:04:30|115.6|113.8|115.6|113.8|115.61|113.81|115.59|113.79|7
1655953480000|2022-06-23 03:04:40|115.61|113.81|115.65|113.85|115.65|113.85|115.61|113.81|9
1655953490000|2022-06-23 03:04:50|115.63|113.83|115.62|113.82|115.63|113.83|115.62|113.82|2
1655953510000|2022-06-23 03:05:10|115.63|113.83|115.61|113.81|115.67|113.87|115.61|113.81|10
1655953530000|2022-06-23 03:05:30|115.59|113.79|115.59|113.79|115.6|113.8|115.58|113.78|5
1655953540000|2022-06-23 03:05:40|115.6|113.8|115.61|113.81|115.61|113.81|115.6|113.8|2
1655953550000|2022-06-23 03:05:50|115.62|113.82|115.69|113.89|115.69|113.89|115.61|113.81|8
1655953570000|2022-06-23 03:06:10|115.71|113.91|115.7|113.9|115.71|113.91|115.7|113.9|2
1655953590000|2022-06-23 03:06:30|115.71|113.91|115.71|113.91|115.71|113.91|115.71|113.91|1
1655953600000|2022-06-23 03:06:40|115.7|113.9|115.71|113.91|115.71|113.91|115.7|113.9|2
1655953610000|2022-06-23 03:06:50|115.7|113.9|115.7|113.9|115.7|113.9|115.69|113.89|3
1655953620000|2022-06-23 03:07:00|115.69|113.89|115.68|113.88|115.7|113.9|115.68|113.88|4
1655953630000|2022-06-23 03:07:10|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1655953640000|2022-06-23 03:07:20|115.68|113.88|115.7|113.9|115.7|113.9|115.68|113.88|4
1655953650000|2022-06-23 03:07:30|115.69|113.89|115.68|113.88|115.69|113.89|115.66|113.86|8
1655953660000|2022-06-23 03:07:40|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1655953670000|2022-06-23 03:07:50|115.69|113.89|115.7|113.9|115.7|113.9|115.69|113.89|2
1655953680000|2022-06-23 03:08:00|115.71|113.91|115.73|113.93|115.73|113.93|115.7|113.9|4
1655953700000|2022-06-23 03:08:20|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1655953710000|2022-06-23 03:08:30|115.75|113.95|115.76|113.96|115.76|113.96|115.75|113.95|2
1655953720000|2022-06-23 03:08:40|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1655953730000|2022-06-23 03:08:50|115.76|113.96|115.87|114.07|115.89|114.09|115.76|113.96|7
1655953740000|2022-06-23 03:09:00|115.88|114.08|115.86|114.06|115.89|114.09|115.86|114.06|5
1655953750000|2022-06-23 03:09:10|115.87|114.07|115.89|114.09|115.9|114.1|115.87|114.07|5
1655953760000|2022-06-23 03:09:20|115.9|114.1|115.89|114.09|115.91|114.11|115.89|114.09|3
1655953770000|2022-06-23 03:09:30|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1655953780000|2022-06-23 03:09:40|115.87|114.07|115.87|114.07|115.88|114.08|115.87|114.07|3
1655953800000|2022-06-23 03:10:00|115.88|114.08|115.89|114.09|115.89|114.09|115.88|114.08|2
1655953810000|2022-06-23 03:10:10|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1655953820000|2022-06-23 03:10:20|115.87|114.07|115.91|114.11|115.91|114.11|115.87|114.07|5
1655953830000|2022-06-23 03:10:30|115.92|114.12|115.92|114.12|115.94|114.14|115.92|114.12|4
1655953840000|2022-06-23 03:10:40|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1655953850000|2022-06-23 03:10:50|115.95|114.15|115.94|114.14|115.95|114.15|115.94|114.14|2
1655953860000|2022-06-23 03:11:00|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1655953870000|2022-06-23 03:11:10|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1655953880000|2022-06-23 03:11:20|115.94|114.14|116.05|114.25|116.05|114.25|115.94|114.14|3
1655953890000|2022-06-23 03:11:30|116.01|114.21|116.01|114.21|116.02|114.22|116|114.2|7
1655953900000|2022-06-23 03:11:40|116.02|114.22|116.01|114.21|116.02|114.22|116|114.2|4
1655953910000|2022-06-23 03:11:50|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1655953920000|2022-06-23 03:12:00|116|114.2|115.98|114.18|116|114.2|115.98|114.18|3
1655953930000|2022-06-23 03:12:10|115.99|114.19|115.99|114.19|115.99|114.19|115.98|114.18|3
1655953940000|2022-06-23 03:12:20|115.98|114.18|115.94|114.14|115.98|114.18|115.92|114.12|8
1655953950000|2022-06-23 03:12:30|115.93|114.13|116.01|114.21|116.01|114.21|115.93|114.13|8
1655953960000|2022-06-23 03:12:40|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1655953970000|2022-06-23 03:12:50|116|114.2|115.98|114.18|116|114.2|115.96|114.16|13
1655953980000|2022-06-23 03:13:00|115.99|114.19|115.99|114.19|115.99|114.19|115.99|114.19|1
1655953990000|2022-06-23 03:13:10|116|114.2|116.02|114.22|116.02|114.22|116|114.2|3
1655954000000|2022-06-23 03:13:20|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1655954010000|2022-06-23 03:13:30|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1655954020000|2022-06-23 03:13:40|116.02|114.22|115.91|114.11|116.02|114.22|115.91|114.11|11
1655954030000|2022-06-23 03:13:50|115.94|114.14|115.92|114.12|115.95|114.15|115.91|114.11|6
1655954040000|2022-06-23 03:14:00|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1655954050000|2022-06-23 03:14:10|115.92|114.12|115.91|114.11|115.93|114.13|115.91|114.11|4
1655954070000|2022-06-23 03:14:30|115.9|114.1|115.9|114.1|115.9|114.1|115.89|114.09|3
1655954080000|2022-06-23 03:14:40|115.92|114.12|115.92|114.12|115.92|114.12|115.91|114.11|3
1655954090000|2022-06-23 03:14:50|115.91|114.11|115.91|114.11|115.92|114.12|115.91|114.11|3
1655954100000|2022-06-23 03:15:00|115.89|114.09|116|114.2|116|114.2|115.86|114.06|17
1655954110000|2022-06-23 03:15:10|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1655954120000|2022-06-23 03:15:20|116|114.2|115.98|114.18|116|114.2|115.98|114.18|3
1655954130000|2022-06-23 03:15:30|115.95|114.15|115.84|114.04|115.95|114.15|115.84|114.04|9
1655954140000|2022-06-23 03:15:40|115.83|114.03|115.84|114.04|115.85|114.05|115.82|114.02|6
1655954150000|2022-06-23 03:15:50|115.85|114.05|115.82|114.02|115.85|114.05|115.82|114.02|10
1655954160000|2022-06-23 03:16:00|115.83|114.03|115.85|114.05|115.86|114.06|115.83|114.03|5
1655954170000|2022-06-23 03:16:10|115.86|114.06|115.88|114.08|115.88|114.08|115.86|114.06|5
1655954180000|2022-06-23 03:16:20|115.87|114.07|115.86|114.06|115.89|114.09|115.86|114.06|8
1655954190000|2022-06-23 03:16:30|115.88|114.08|115.86|114.06|115.88|114.08|115.86|114.06|7
1655954200000|2022-06-23 03:16:40|115.87|114.07|115.86|114.06|115.88|114.08|115.86|114.06|9
1655954210000|2022-06-23 03:16:50|115.87|114.07|115.82|114.02|115.87|114.07|115.81|114.01|7
1655954220000|2022-06-23 03:17:00|115.83|114.03|115.83|114.03|115.84|114.04|115.83|114.03|3
1655954230000|2022-06-23 03:17:10|115.82|114.02|115.82|114.02|115.82|114.02|115.82|114.02|1
1655954240000|2022-06-23 03:17:20|115.83|114.03|115.8|114|115.83|114.03|115.78|113.98|8
1655954250000|2022-06-23 03:17:30|115.81|114.01|115.87|114.07|115.87|114.07|115.81|114.01|6
1655954260000|2022-06-23 03:17:40|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1655954270000|2022-06-23 03:17:50|115.87|114.07|115.87|114.07|115.87|114.07|115.87|114.07|1
1655954280000|2022-06-23 03:18:00|115.86|114.06|115.85|114.05|115.86|114.06|115.85|114.05|6
1655954290000|2022-06-23 03:18:10|115.84|114.04|115.82|114.02|115.84|114.04|115.79|113.99|7
1655954300000|2022-06-23 03:18:20|115.81|114.01|115.82|114.02|115.83|114.03|115.8|114|5
1655954310000|2022-06-23 03:18:30|115.83|114.03|115.84|114.04|115.84|114.04|115.83|114.03|2
1655954320000|2022-06-23 03:18:40|115.85|114.05|115.85|114.05|115.86|114.06|115.85|114.05|3
1655954330000|2022-06-23 03:18:50|115.84|114.04|115.83|114.03|115.86|114.06|115.83|114.03|8
1655954340000|2022-06-23 03:19:00|115.84|114.04|115.91|114.11|115.91|114.11|115.84|114.04|3
1655954350000|2022-06-23 03:19:10|115.92|114.12|115.98|114.18|115.98|114.18|115.92|114.12|8
1655954360000|2022-06-23 03:19:20|115.97|114.17|115.98|114.18|115.98|114.18|115.97|114.17|2
1655954370000|2022-06-23 03:19:30|115.97|114.17|115.93|114.13|115.97|114.17|115.93|114.13|12
1655954380000|2022-06-23 03:19:40|115.94|114.14|115.97|114.17|115.97|114.17|115.94|114.14|6
1655954390000|2022-06-23 03:19:50|115.98|114.18|116|114.2|116|114.2|115.98|114.18|3
1655954400000|2022-06-23 03:20:00|115.99|114.19|115.99|114.19|115.99|114.19|115.99|114.19|1
1655954410000|2022-06-23 03:20:10|115.98|114.18|115.98|114.18|115.99|114.19|115.98|114.18|3
1655954430000|2022-06-23 03:20:30|115.97|114.17|115.97|114.17|115.97|114.17|115.97|114.17|1
1655954440000|2022-06-23 03:20:40|115.96|114.16|115.89|114.09|115.97|114.17|115.89|114.09|9
1655954450000|2022-06-23 03:20:50|115.9|114.1|115.85|114.05|115.9|114.1|115.83|114.03|14
1655954460000|2022-06-23 03:21:00|115.86|114.06|115.9|114.1|115.9|114.1|115.86|114.06|5
1655954470000|2022-06-23 03:21:10|115.89|114.09|115.86|114.06|115.9|114.1|115.84|114.04|13
1655954480000|2022-06-23 03:21:20|115.85|114.05|115.89|114.09|115.89|114.09|115.85|114.05|3
1655954490000|2022-06-23 03:21:30|115.88|114.08|115.83|114.03|115.88|114.08|115.82|114.02|7
1655954500000|2022-06-23 03:21:40|115.84|114.04|115.83|114.03|115.85|114.05|115.83|114.03|4
1655954510000|2022-06-23 03:21:50|115.8|114|115.79|113.99|115.8|114|115.79|113.99|2
1655954530000|2022-06-23 03:22:10|115.75|113.95|115.73|113.93|115.76|113.96|115.72|113.92|8
1655954540000|2022-06-23 03:22:20|115.74|113.94|115.79|113.99|115.79|113.99|115.74|113.94|7
1655954550000|2022-06-23 03:22:30|115.77|113.97|115.84|114.04|115.87|114.07|115.77|113.97|14
1655954560000|2022-06-23 03:22:40|115.85|114.05|115.83|114.03|115.85|114.05|115.81|114.01|6
1655954570000|2022-06-23 03:22:50|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|2
1655954580000|2022-06-23 03:23:00|115.82|114.02|115.74|113.94|115.82|114.02|115.73|113.93|6
1655954590000|2022-06-23 03:23:10|115.73|113.93|115.71|113.91|115.73|113.93|115.71|113.91|6
1655954610000|2022-06-23 03:23:30|115.72|113.92|115.72|113.92|115.72|113.92|115.71|113.91|5
1655954640000|2022-06-23 03:24:00|115.73|113.93|115.73|113.93|115.74|113.94|115.73|113.93|7
1655954650000|2022-06-23 03:24:10|115.74|113.94|115.77|113.97|115.78|113.98|115.74|113.94|7
1655954660000|2022-06-23 03:24:20|115.78|113.98|115.74|113.94|115.78|113.98|115.74|113.94|6
1655954670000|2022-06-23 03:24:30|115.73|113.93|115.72|113.92|115.75|113.95|115.72|113.92|5
1655954680000|2022-06-23 03:24:40|115.71|113.91|115.71|113.91|115.71|113.91|115.71|113.91|1
1655954690000|2022-06-23 03:24:50|115.72|113.92|115.72|113.92|115.72|113.92|115.72|113.92|1
1655954700000|2022-06-23 03:25:00|115.73|113.93|115.73|113.93|115.74|113.94|115.73|113.93|5
1655954720000|2022-06-23 03:25:20|115.72|113.92|115.7|113.9|115.72|113.92|115.7|113.9|2
1655954750000|2022-06-23 03:25:50|115.69|113.89|115.67|113.87|115.72|113.92|115.67|113.87|6
1655954760000|2022-06-23 03:26:00|115.69|113.89|115.7|113.9|115.7|113.9|115.68|113.88|4
1655954770000|2022-06-23 03:26:10|115.68|113.88|115.63|113.83|115.7|113.9|115.63|113.83|8
1655954780000|2022-06-23 03:26:20|115.64|113.84|115.54|113.74|115.64|113.84|115.52|113.72|6
1655954790000|2022-06-23 03:26:30|115.55|113.75|115.55|113.75|115.56|113.76|115.55|113.75|3
1655954800000|2022-06-23 03:26:40|115.56|113.76|115.63|113.83|115.64|113.84|115.56|113.76|3
1655954810000|2022-06-23 03:26:50|115.64|113.84|115.67|113.87|115.67|113.87|115.64|113.84|4
1655954820000|2022-06-23 03:27:00|115.68|113.88|115.66|113.86|115.68|113.88|115.65|113.85|7
1655954830000|2022-06-23 03:27:10|115.65|113.85|115.7|113.9|115.7|113.9|115.65|113.85|9
1655954840000|2022-06-23 03:27:20|115.69|113.89|115.77|113.97|115.77|113.97|115.69|113.89|9
1655954850000|2022-06-23 03:27:30|115.76|113.96|115.76|113.96|115.77|113.97|115.76|113.96|7
1655954860000|2022-06-23 03:27:40|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1655954870000|2022-06-23 03:27:50|115.76|113.96|115.75|113.95|115.77|113.97|115.71|113.91|8
1655954890000|2022-06-23 03:28:10|115.76|113.96|115.75|113.95|115.76|113.96|115.75|113.95|2
1655954900000|2022-06-23 03:28:20|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1655954920000|2022-06-23 03:28:40|115.73|113.93|115.7|113.9|115.73|113.93|115.7|113.9|4
1655954930000|2022-06-23 03:28:50|115.69|113.89|115.7|113.9|115.71|113.91|115.69|113.89|4
1655954950000|2022-06-23 03:29:10|115.71|113.91|115.71|113.91|115.71|113.91|115.71|113.91|1
1655954960000|2022-06-23 03:29:20|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|1
1655954970000|2022-06-23 03:29:30|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|2
1655954980000|2022-06-23 03:29:40|115.73|113.93|115.74|113.94|115.74|113.94|115.72|113.92|6
1655954990000|2022-06-23 03:29:50|115.75|113.95|115.91|114.11|115.91|114.11|115.75|113.95|7
1655955000000|2022-06-23 03:30:00|115.93|114.13|115.92|114.12|115.93|114.13|115.91|114.11|6
1655955010000|2022-06-23 03:30:10|115.91|114.11|115.84|114.04|115.91|114.11|115.83|114.03|8
1655955020000|2022-06-23 03:30:20|115.83|114.03|115.85|114.05|115.85|114.05|115.83|114.03|7
1655955030000|2022-06-23 03:30:30|115.84|114.04|115.82|114.02|115.84|114.04|115.82|114.02|5
1655955040000|2022-06-23 03:30:40|115.81|114.01|115.8|114|115.81|114.01|115.8|114|4
1655955060000|2022-06-23 03:31:00|115.79|113.99|115.62|113.82|115.8|114|115.62|113.82|17
1655955070000|2022-06-23 03:31:10|115.63|113.83|115.62|113.82|115.65|113.85|115.62|113.82|10
1655955080000|2022-06-23 03:31:20|115.63|113.83|115.61|113.81|115.64|113.84|115.61|113.81|13
1655955090000|2022-06-23 03:31:30|115.63|113.83|115.66|113.86|115.66|113.86|115.62|113.82|5
1655955100000|2022-06-23 03:31:40|115.65|113.85|115.7|113.9|115.72|113.92|115.65|113.85|8
1655955110000|2022-06-23 03:31:50|115.69|113.89|115.7|113.9|115.7|113.9|115.69|113.89|2
1655955120000|2022-06-23 03:32:00|115.69|113.89|115.68|113.88|115.69|113.89|115.66|113.86|10
1655955130000|2022-06-23 03:32:10|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|1
1655955150000|2022-06-23 03:32:30|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|2
1655955160000|2022-06-23 03:32:40|115.71|113.91|115.7|113.9|115.71|113.91|115.7|113.9|2
1655955200000|2022-06-23 03:33:20|115.72|113.92|115.71|113.91|115.73|113.93|115.71|113.91|4
1655955220000|2022-06-23 03:33:40|115.72|113.92|115.83|114.03|115.83|114.03|115.72|113.92|5
1655955230000|2022-06-23 03:33:50|115.84|114.04|115.84|114.04|115.88|114.08|115.84|114.04|9
1655955250000|2022-06-23 03:34:10|115.83|114.03|115.78|113.98|115.83|114.03|115.78|113.98|4
1655955260000|2022-06-23 03:34:20|115.77|113.97|115.83|114.03|115.84|114.04|115.77|113.97|6
1655955270000|2022-06-23 03:34:30|115.84|114.04|115.84|114.04|115.84|114.04|115.84|114.04|1
1655955280000|2022-06-23 03:34:40|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1655955290000|2022-06-23 03:34:50|115.82|114.02|115.82|114.02|115.84|114.04|115.82|114.02|5
1655955300000|2022-06-23 03:35:00|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1655955310000|2022-06-23 03:35:10|115.82|114.02|115.82|114.02|115.82|114.02|115.82|114.02|1
1655955320000|2022-06-23 03:35:20|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1655955340000|2022-06-23 03:35:40|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|2
1655955350000|2022-06-23 03:35:50|115.84|114.04|115.84|114.04|115.84|114.04|115.84|114.04|1
1655955360000|2022-06-23 03:36:00|115.83|114.03|115.84|114.04|115.84|114.04|115.83|114.03|2
1655955370000|2022-06-23 03:36:10|115.83|114.03|115.82|114.02|115.83|114.03|115.82|114.02|4
1655955380000|2022-06-23 03:36:20|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|2
1655955420000|2022-06-23 03:37:00|115.83|114.03|115.88|114.08|115.88|114.08|115.83|114.03|6
1655955430000|2022-06-23 03:37:10|115.89|114.09|115.83|114.03|115.89|114.09|115.82|114.02|9
1655955440000|2022-06-23 03:37:20|115.84|114.04|115.85|114.05|115.85|114.05|115.84|114.04|2
1655955460000|2022-06-23 03:37:40|115.84|114.04|115.84|114.04|115.84|114.04|115.84|114.04|1
1655955470000|2022-06-23 03:37:50|115.83|114.03|115.83|114.03|115.83|114.03|115.82|114.02|3
1655955480000|2022-06-23 03:38:00|115.84|114.04|115.83|114.03|115.84|114.04|115.82|114.02|4
1655955490000|2022-06-23 03:38:10|115.84|114.04|115.82|114.02|115.84|114.04|115.82|114.02|3
1655955500000|2022-06-23 03:38:20|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1655955510000|2022-06-23 03:38:30|115.84|114.04|115.8|114|115.84|114.04|115.8|114|3
1655955520000|2022-06-23 03:38:40|115.81|114.01|115.83|114.03|115.83|114.03|115.8|114|5
1655955530000|2022-06-23 03:38:50|115.84|114.04|115.86|114.06|115.88|114.08|115.83|114.03|15
1655955540000|2022-06-23 03:39:00|115.84|114.04|115.84|114.04|115.84|114.04|115.84|114.04|1
1655955550000|2022-06-23 03:39:10|115.83|114.03|115.74|113.94|115.83|114.03|115.74|113.94|7
1655955560000|2022-06-23 03:39:20|115.72|113.92|115.61|113.81|115.72|113.92|115.61|113.81|10
1655955570000|2022-06-23 03:39:30|115.63|113.83|115.71|113.91|115.72|113.92|115.63|113.83|11
1655955580000|2022-06-23 03:39:40|115.69|113.89|115.7|113.9|115.7|113.9|115.69|113.89|2
1655955590000|2022-06-23 03:39:50|115.72|113.92|115.77|113.97|115.77|113.97|115.72|113.92|5
1655955600000|2022-06-23 03:40:00|115.76|113.96|115.78|113.98|115.78|113.98|115.76|113.96|5
1655955610000|2022-06-23 03:40:10|115.77|113.97|115.75|113.95|115.78|113.98|115.75|113.95|4
1655955620000|2022-06-23 03:40:20|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|2
1655955630000|2022-06-23 03:40:30|115.76|113.96|115.77|113.97|115.77|113.97|115.75|113.95|4
1655955650000|2022-06-23 03:40:50|115.76|113.96|115.82|114.02|115.82|114.02|115.76|113.96|4
1655955660000|2022-06-23 03:41:00|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1655955680000|2022-06-23 03:41:20|115.8|114|115.75|113.95|115.8|114|115.73|113.93|7
1655955690000|2022-06-23 03:41:30|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1655955700000|2022-06-23 03:41:40|115.75|113.95|115.73|113.93|115.75|113.95|115.73|113.93|3
1655955710000|2022-06-23 03:41:50|115.74|113.94|115.73|113.93|115.74|113.94|115.71|113.91|8
1655955730000|2022-06-23 03:42:10|115.72|113.92|115.61|113.81|115.72|113.92|115.55|113.75|19
1655955740000|2022-06-23 03:42:20|115.6|113.8|115.56|113.76|115.6|113.8|115.55|113.75|11
1655955750000|2022-06-23 03:42:30|115.57|113.77|115.62|113.82|115.62|113.82|115.56|113.76|10
1655955760000|2022-06-23 03:42:40|115.63|113.83|115.59|113.79|115.64|113.84|115.59|113.79|7
1655955770000|2022-06-23 03:42:50|115.6|113.8|115.58|113.78|115.6|113.8|115.57|113.77|11
1655955780000|2022-06-23 03:43:00|115.57|113.77|115.52|113.72|115.57|113.77|115.51|113.71|5
1655955790000|2022-06-23 03:43:10|115.53|113.73|115.53|113.73|115.54|113.74|115.52|113.72|17
1655955800000|2022-06-23 03:43:20|115.52|113.72|115.41|113.61|115.52|113.72|115.41|113.61|10
1655955810000|2022-06-23 03:43:30|115.43|113.63|115.49|113.69|115.49|113.69|115.43|113.63|16
1655955820000|2022-06-23 03:43:40|115.5|113.7|115.49|113.69|115.5|113.7|115.49|113.69|4
1655955830000|2022-06-23 03:43:50|115.5|113.7|115.49|113.69|115.53|113.73|115.49|113.69|8
1655955840000|2022-06-23 03:44:00|115.48|113.68|115.44|113.64|115.49|113.69|115.43|113.63|9
1655955850000|2022-06-23 03:44:10|115.45|113.65|115.46|113.66|115.51|113.71|115.45|113.65|10
1655955860000|2022-06-23 03:44:20|115.47|113.67|115.5|113.7|115.5|113.7|115.47|113.67|4
1655955870000|2022-06-23 03:44:30|115.51|113.71|115.5|113.7|115.51|113.71|115.5|113.7|4
1655955890000|2022-06-23 03:44:50|115.49|113.69|115.49|113.69|115.49|113.69|115.48|113.68|3
1655955900000|2022-06-23 03:45:00|115.5|113.7|115.47|113.67|115.55|113.75|115.47|113.67|12
1655955910000|2022-06-23 03:45:10|115.44|113.64|115.48|113.68|115.48|113.68|115.4|113.6|14
1655955920000|2022-06-23 03:45:20|115.49|113.69|115.51|113.71|115.51|113.71|115.49|113.69|2
1655955930000|2022-06-23 03:45:30|115.52|113.72|115.38|113.58|115.52|113.72|115.36|113.56|12
1655955940000|2022-06-23 03:45:40|115.42|113.62|115.5|113.7|115.5|113.7|115.41|113.61|8
1655955950000|2022-06-23 03:45:50|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1655955960000|2022-06-23 03:46:00|115.46|113.66|115.51|113.71|115.51|113.71|115.46|113.66|5
1655955970000|2022-06-23 03:46:10|115.52|113.72|115.5|113.7|115.52|113.72|115.49|113.69|4
1655955980000|2022-06-23 03:46:20|115.49|113.69|115.48|113.68|115.49|113.69|115.47|113.67|6
1655955990000|2022-06-23 03:46:30|115.49|113.69|115.5|113.7|115.5|113.7|115.47|113.67|5
1655956000000|2022-06-23 03:46:40|115.51|113.71|115.46|113.66|115.51|113.71|115.45|113.65|9
1655956010000|2022-06-23 03:46:50|115.47|113.67|115.46|113.66|115.48|113.68|115.45|113.65|10
1655956020000|2022-06-23 03:47:00|115.47|113.67|115.57|113.77|115.57|113.77|115.47|113.67|10
1655956030000|2022-06-23 03:47:10|115.58|113.78|115.6|113.8|115.6|113.8|115.58|113.78|3
1655956040000|2022-06-23 03:47:20|115.58|113.78|115.6|113.8|115.6|113.8|115.58|113.78|3
1655956050000|2022-06-23 03:47:30|115.59|113.79|115.6|113.8|115.61|113.81|115.59|113.79|8
1655956060000|2022-06-23 03:47:40|115.61|113.81|115.64|113.84|115.64|113.84|115.61|113.81|3
1655956070000|2022-06-23 03:47:50|115.63|113.83|115.62|113.82|115.63|113.83|115.62|113.82|2
1655956080000|2022-06-23 03:48:00|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1655956090000|2022-06-23 03:48:10|115.62|113.82|115.6|113.8|115.62|113.82|115.57|113.77|4
1655956100000|2022-06-23 03:48:20|115.59|113.79|115.61|113.81|115.61|113.81|115.59|113.79|3
1655956110000|2022-06-23 03:48:30|115.62|113.82|115.66|113.86|115.68|113.88|115.62|113.82|4
1655956120000|2022-06-23 03:48:40|115.65|113.85|115.64|113.84|115.65|113.85|115.64|113.84|2
1655956130000|2022-06-23 03:48:50|115.65|113.85|115.66|113.86|115.66|113.86|115.64|113.84|6
1655956140000|2022-06-23 03:49:00|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|4
1655956150000|2022-06-23 03:49:10|115.67|113.87|115.68|113.88|115.69|113.89|115.67|113.87|4
1655956160000|2022-06-23 03:49:20|115.67|113.87|115.68|113.88|115.68|113.88|115.67|113.87|2
1655956170000|2022-06-23 03:49:30|115.67|113.87|115.68|113.88|115.68|113.88|115.67|113.87|2
1655956180000|2022-06-23 03:49:40|115.69|113.89|115.7|113.9|115.7|113.9|115.69|113.89|2
1655956190000|2022-06-23 03:49:50|115.68|113.88|115.71|113.91|115.71|113.91|115.67|113.87|6
1655956200000|2022-06-23 03:50:00|115.72|113.92|115.7|113.9|115.72|113.92|115.69|113.89|12
1655956210000|2022-06-23 03:50:10|115.71|113.91|115.67|113.87|115.71|113.91|115.66|113.86|11
1655956230000|2022-06-23 03:50:30|115.64|113.84|115.67|113.87|115.67|113.87|115.64|113.84|3
1655956240000|2022-06-23 03:50:40|115.7|113.9|115.72|113.92|115.77|113.97|115.7|113.9|12
1655956250000|2022-06-23 03:50:50|115.73|113.93|115.7|113.9|115.73|113.93|115.69|113.89|5
1655956260000|2022-06-23 03:51:00|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|2
1655956290000|2022-06-23 03:51:30|115.74|113.94|115.75|113.95|115.76|113.96|115.73|113.93|8
1655956300000|2022-06-23 03:51:40|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|4
1655956310000|2022-06-23 03:51:50|115.76|113.96|115.72|113.92|115.76|113.96|115.72|113.92|6
1655956320000|2022-06-23 03:52:00|115.75|113.95|115.74|113.94|115.75|113.95|115.74|113.94|2
1655956330000|2022-06-23 03:52:10|115.73|113.93|115.74|113.94|115.74|113.94|115.72|113.92|4
1655956340000|2022-06-23 03:52:20|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1655956350000|2022-06-23 03:52:30|115.74|113.94|115.8|114|115.8|114|115.74|113.94|4
1655956360000|2022-06-23 03:52:40|115.83|114.03|115.79|113.99|115.83|114.03|115.77|113.97|5
1655956370000|2022-06-23 03:52:50|115.74|113.94|115.75|113.95|115.75|113.95|115.74|113.94|2
1655956380000|2022-06-23 03:53:00|115.76|113.96|115.73|113.93|115.76|113.96|115.73|113.93|11
1655956390000|2022-06-23 03:53:10|115.74|113.94|115.76|113.96|115.76|113.96|115.74|113.94|5
1655956400000|2022-06-23 03:53:20|115.74|113.94|115.74|113.94|115.76|113.96|115.74|113.94|10
1655956410000|2022-06-23 03:53:30|115.73|113.93|115.76|113.96|115.76|113.96|115.73|113.93|3
1655956420000|2022-06-23 03:53:40|115.75|113.95|115.73|113.93|115.76|113.96|115.73|113.93|8
1655956430000|2022-06-23 03:53:50|115.72|113.92|115.74|113.94|115.74|113.94|115.72|113.92|5
1655956450000|2022-06-23 03:54:10|115.72|113.92|115.72|113.92|115.73|113.93|115.71|113.91|4
1655956460000|2022-06-23 03:54:20|115.74|113.94|115.73|113.93|115.74|113.94|115.73|113.93|4
1655956470000|2022-06-23 03:54:30|115.74|113.94|115.77|113.97|115.77|113.97|115.74|113.94|3
1655956480000|2022-06-23 03:54:40|115.76|113.96|115.75|113.95|115.76|113.96|115.75|113.95|4
1655956490000|2022-06-23 03:54:50|115.76|113.96|115.74|113.94|115.77|113.97|115.74|113.94|9
1655956500000|2022-06-23 03:55:00|115.76|113.96|115.75|113.95|115.76|113.96|115.75|113.95|2
1655956510000|2022-06-23 03:55:10|115.74|113.94|115.73|113.93|115.76|113.96|115.72|113.92|6
1655956530000|2022-06-23 03:55:30|115.65|113.85|115.65|113.85|115.65|113.85|115.63|113.83|5
1655956540000|2022-06-23 03:55:40|115.66|113.86|115.66|113.86|115.66|113.86|115.65|113.85|3
1655956560000|2022-06-23 03:56:00|115.67|113.87|115.72|113.92|115.72|113.92|115.67|113.87|4
1655956570000|2022-06-23 03:56:10|115.73|113.93|115.69|113.89|115.73|113.93|115.69|113.89|7
1655956580000|2022-06-23 03:56:20|115.71|113.91|115.71|113.91|115.72|113.92|115.7|113.9|5
1655956590000|2022-06-23 03:56:30|115.72|113.92|115.71|113.91|115.73|113.93|115.71|113.91|6
1655956600000|2022-06-23 03:56:40|115.72|113.92|115.73|113.93|115.73|113.93|115.71|113.91|4
1655956610000|2022-06-23 03:56:50|115.72|113.92|115.72|113.92|115.73|113.93|115.72|113.92|3
1655956620000|2022-06-23 03:57:00|115.71|113.91|115.67|113.87|115.72|113.92|115.66|113.86|11
1655956630000|2022-06-23 03:57:10|115.68|113.88|115.63|113.83|115.69|113.89|115.63|113.83|7
1655956640000|2022-06-23 03:57:20|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1655956650000|2022-06-23 03:57:30|115.63|113.83|115.59|113.79|115.63|113.83|115.59|113.79|3
1655956660000|2022-06-23 03:57:40|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1655956680000|2022-06-23 03:58:00|115.59|113.79|115.63|113.83|115.64|113.84|115.59|113.79|5
1655956690000|2022-06-23 03:58:10|115.62|113.82|115.6|113.8|115.62|113.82|115.6|113.8|2
1655956700000|2022-06-23 03:58:20|115.61|113.81|115.62|113.82|115.62|113.82|115.6|113.8|4
1655956710000|2022-06-23 03:58:30|115.61|113.81|115.6|113.8|115.61|113.81|115.59|113.79|4
1655956720000|2022-06-23 03:58:40|115.61|113.81|115.62|113.82|115.62|113.82|115.6|113.8|4
1655956730000|2022-06-23 03:58:50|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1655956750000|2022-06-23 03:59:10|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1655956760000|2022-06-23 03:59:20|115.59|113.79|115.57|113.77|115.59|113.79|115.57|113.77|3
1655956770000|2022-06-23 03:59:30|115.58|113.78|115.58|113.78|115.6|113.8|115.58|113.78|6
1655956780000|2022-06-23 03:59:40|115.59|113.79|115.49|113.69|115.59|113.79|115.46|113.66|8
1655956790000|2022-06-23 03:59:50|115.48|113.68|115.45|113.65|115.49|113.69|115.45|113.65|6
1655956800000|2022-06-23 04:00:00|115.33|113.53|115.4|113.6|115.43|113.63|115.28|113.48|18
1655956810000|2022-06-23 04:00:10|115.39|113.59|115.38|113.58|115.41|113.61|115.35|113.55|14
1655956820000|2022-06-23 04:00:20|115.37|113.57|115.36|113.56|115.39|113.59|115.36|113.56|6
1655956830000|2022-06-23 04:00:30|115.37|113.57|115.36|113.56|115.39|113.59|115.36|113.56|8
1655956840000|2022-06-23 04:00:40|115.37|113.57|115.38|113.58|115.38|113.58|115.36|113.56|10
1655956860000|2022-06-23 04:01:00|115.39|113.59|115.46|113.66|115.46|113.66|115.39|113.59|4
1655956870000|2022-06-23 04:01:10|115.47|113.67|115.51|113.71|115.51|113.71|115.46|113.66|5
1655956880000|2022-06-23 04:01:20|115.52|113.72|115.54|113.74|115.56|113.76|115.52|113.72|6
1655956890000|2022-06-23 04:01:30|115.52|113.72|115.53|113.73|115.53|113.73|115.52|113.72|2
1655956900000|2022-06-23 04:01:40|115.56|113.76|115.56|113.76|115.56|113.76|115.56|113.76|1
1655956920000|2022-06-23 04:02:00|115.57|113.77|115.56|113.76|115.58|113.78|115.56|113.76|4
1655956930000|2022-06-23 04:02:10|115.54|113.74|115.54|113.74|115.54|113.74|115.54|113.74|1
1655956940000|2022-06-23 04:02:20|115.53|113.73|115.5|113.7|115.53|113.73|115.5|113.7|5
1655956950000|2022-06-23 04:02:30|115.51|113.71|115.51|113.71|115.52|113.72|115.51|113.71|3
1655956970000|2022-06-23 04:02:50|115.52|113.72|115.52|113.72|115.53|113.73|115.52|113.72|7
1655956980000|2022-06-23 04:03:00|115.51|113.71|115.52|113.72|115.52|113.72|115.51|113.71|2
1655956990000|2022-06-23 04:03:10|115.53|113.73|115.52|113.72|115.53|113.73|115.52|113.72|2
1655957000000|2022-06-23 04:03:20|115.51|113.71|115.55|113.75|115.56|113.76|115.51|113.71|5
1655957010000|2022-06-23 04:03:30|115.53|113.73|115.59|113.79|115.59|113.79|115.53|113.73|6
1655957020000|2022-06-23 04:03:40|115.6|113.8|115.63|113.83|115.63|113.83|115.6|113.8|4
1655957030000|2022-06-23 04:03:50|115.61|113.81|115.64|113.84|115.64|113.84|115.61|113.81|4
1655957040000|2022-06-23 04:04:00|115.63|113.83|115.64|113.84|115.64|113.84|115.62|113.82|10
1655957050000|2022-06-23 04:04:10|115.63|113.83|115.71|113.91|115.72|113.92|115.63|113.83|7
1655957060000|2022-06-23 04:04:20|115.7|113.9|115.67|113.87|115.72|113.92|115.66|113.86|9
1655957070000|2022-06-23 04:04:30|115.68|113.88|115.67|113.87|115.69|113.89|115.67|113.87|3
1655957080000|2022-06-23 04:04:40|115.68|113.88|115.68|113.88|115.68|113.88|115.68|113.88|1
1655957090000|2022-06-23 04:04:50|115.67|113.87|115.69|113.89|115.69|113.89|115.66|113.86|7
1655957100000|2022-06-23 04:05:00|115.7|113.9|115.68|113.88|115.7|113.9|115.67|113.87|5
1655957110000|2022-06-23 04:05:10|115.67|113.87|115.68|113.88|115.68|113.88|115.66|113.86|4
1655957120000|2022-06-23 04:05:20|115.67|113.87|115.68|113.88|115.68|113.88|115.67|113.87|2
1655957130000|2022-06-23 04:05:30|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1655957140000|2022-06-23 04:05:40|115.66|113.86|115.63|113.83|115.66|113.86|115.63|113.83|4
1655957160000|2022-06-23 04:06:00|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1655957170000|2022-06-23 04:06:10|115.66|113.86|115.66|113.86|115.68|113.88|115.66|113.86|5
1655957180000|2022-06-23 04:06:20|115.65|113.85|115.67|113.87|115.67|113.87|115.65|113.85|3
1655957190000|2022-06-23 04:06:30|115.66|113.86|115.69|113.89|115.7|113.9|115.66|113.86|8
1655957200000|2022-06-23 04:06:40|115.7|113.9|115.72|113.92|115.72|113.92|115.68|113.88|5
1655957210000|2022-06-23 04:06:50|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|2
1655957220000|2022-06-23 04:07:00|115.73|113.93|115.79|113.99|115.79|113.99|115.73|113.93|5
1655957230000|2022-06-23 04:07:10|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1655957240000|2022-06-23 04:07:20|115.77|113.97|115.75|113.95|115.77|113.97|115.75|113.95|6
1655957250000|2022-06-23 04:07:30|115.76|113.96|115.74|113.94|115.76|113.96|115.74|113.94|5
1655957260000|2022-06-23 04:07:40|115.76|113.96|115.76|113.96|115.76|113.96|115.75|113.95|3
1655957270000|2022-06-23 04:07:50|115.75|113.95|115.76|113.96|115.76|113.96|115.74|113.94|6
1655957280000|2022-06-23 04:08:00|115.77|113.97|115.76|113.96|115.77|113.97|115.76|113.96|2
1655957300000|2022-06-23 04:08:20|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1655957310000|2022-06-23 04:08:30|115.74|113.94|115.63|113.83|115.74|113.94|115.63|113.83|13
1655957320000|2022-06-23 04:08:40|115.64|113.84|115.64|113.84|115.65|113.85|115.64|113.84|5
1655957330000|2022-06-23 04:08:50|115.65|113.85|115.66|113.86|115.71|113.91|115.65|113.85|7
1655957340000|2022-06-23 04:09:00|115.65|113.85|115.59|113.79|115.65|113.85|115.59|113.79|6
1655957350000|2022-06-23 04:09:10|115.58|113.78|115.62|113.82|115.63|113.83|115.57|113.77|15
1655957360000|2022-06-23 04:09:20|115.6|113.8|115.61|113.81|115.61|113.81|115.6|113.8|4
1655957370000|2022-06-23 04:09:30|115.62|113.82|115.6|113.8|115.63|113.83|115.6|113.8|7
1655957380000|2022-06-23 04:09:40|115.61|113.81|115.61|113.81|115.61|113.81|115.59|113.79|7
1655957390000|2022-06-23 04:09:50|115.6|113.8|115.6|113.8|115.61|113.81|115.6|113.8|3
1655957410000|2022-06-23 04:10:10|115.59|113.79|115.58|113.78|115.59|113.79|115.58|113.78|2
1655957420000|2022-06-23 04:10:20|115.5|113.7|115.35|113.55|115.5|113.7|115.35|113.55|14
1655957430000|2022-06-23 04:10:30|115.33|113.53|115.51|113.71|115.51|113.71|115.33|113.53|15
1655957440000|2022-06-23 04:10:40|115.52|113.72|115.61|113.81|115.63|113.83|115.52|113.72|10
1655957450000|2022-06-23 04:10:50|115.62|113.82|115.54|113.74|115.62|113.82|115.52|113.72|10
1655957460000|2022-06-23 04:11:00|115.6|113.8|115.67|113.87|115.67|113.87|115.6|113.8|8
1655957470000|2022-06-23 04:11:10|115.66|113.86|115.65|113.85|115.66|113.86|115.64|113.84|3
1655957480000|2022-06-23 04:11:20|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|4
1655957490000|2022-06-23 04:11:30|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|4
1655957500000|2022-06-23 04:11:40|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1655957510000|2022-06-23 04:11:50|115.64|113.84|115.64|113.84|115.64|113.84|115.63|113.83|3
1655957520000|2022-06-23 04:12:00|115.65|113.85|115.65|113.85|115.65|113.85|115.64|113.84|3
1655957530000|2022-06-23 04:12:10|115.64|113.84|115.62|113.82|115.64|113.84|115.62|113.82|3
1655957540000|2022-06-23 04:12:20|115.61|113.81|115.64|113.84|115.65|113.85|115.61|113.81|5
1655957550000|2022-06-23 04:12:30|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1655957560000|2022-06-23 04:12:40|115.62|113.82|115.62|113.82|115.62|113.82|115.62|113.82|1
1655957580000|2022-06-23 04:13:00|115.63|113.83|115.65|113.85|115.66|113.86|115.63|113.83|5
1655957590000|2022-06-23 04:13:10|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1655957600000|2022-06-23 04:13:20|115.66|113.86|115.65|113.85|115.68|113.88|115.65|113.85|5
1655957610000|2022-06-23 04:13:30|115.66|113.86|115.66|113.86|115.66|113.86|115.66|113.86|1
1655957620000|2022-06-23 04:13:40|115.65|113.85|115.66|113.86|115.66|113.86|115.65|113.85|4
1655957630000|2022-06-23 04:13:50|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1655957640000|2022-06-23 04:14:00|115.66|113.86|115.65|113.85|115.66|113.86|115.65|113.85|2
1655957650000|2022-06-23 04:14:10|115.66|113.86|115.66|113.86|115.66|113.86|115.66|113.86|1
1655957670000|2022-06-23 04:14:30|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1655957680000|2022-06-23 04:14:40|115.66|113.86|115.65|113.85|115.66|113.86|115.65|113.85|2
1655957700000|2022-06-23 04:15:00|115.66|113.86|115.62|113.82|115.66|113.86|115.62|113.82|4
1655957710000|2022-06-23 04:15:10|115.61|113.81|115.63|113.83|115.63|113.83|115.59|113.79|8
1655957720000|2022-06-23 04:15:20|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1655957730000|2022-06-23 04:15:30|115.65|113.85|115.67|113.87|115.68|113.88|115.65|113.85|5
1655957740000|2022-06-23 04:15:40|115.66|113.86|115.65|113.85|115.67|113.87|115.65|113.85|6
1655957760000|2022-06-23 04:16:00|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1655957770000|2022-06-23 04:16:10|115.62|113.82|115.58|113.78|115.62|113.82|115.58|113.78|3
1655957780000|2022-06-23 04:16:20|115.57|113.77|115.59|113.79|115.6|113.8|115.56|113.76|10
1655957790000|2022-06-23 04:16:30|115.57|113.77|115.51|113.71|115.58|113.78|115.5|113.7|9
1655957800000|2022-06-23 04:16:40|115.5|113.7|115.5|113.7|115.5|113.7|115.5|113.7|1
1655957810000|2022-06-23 04:16:50|115.51|113.71|115.5|113.7|115.52|113.72|115.5|113.7|6
1655957820000|2022-06-23 04:17:00|115.48|113.68|115.48|113.68|115.48|113.68|115.48|113.68|1
1655957830000|2022-06-23 04:17:10|115.49|113.69|115.51|113.71|115.51|113.71|115.49|113.69|6
1655957840000|2022-06-23 04:17:20|115.52|113.72|115.51|113.71|115.52|113.72|115.51|113.71|4
1655957850000|2022-06-23 04:17:30|115.5|113.7|115.47|113.67|115.51|113.71|115.47|113.67|6
1655957860000|2022-06-23 04:17:40|115.48|113.68|115.48|113.68|115.48|113.68|115.47|113.67|9
1655957870000|2022-06-23 04:17:50|115.47|113.67|115.45|113.65|115.48|113.68|115.45|113.65|3
1655957890000|2022-06-23 04:18:10|115.46|113.66|115.46|113.66|115.48|113.68|115.45|113.65|7
1655957900000|2022-06-23 04:18:20|115.47|113.67|115.46|113.66|115.47|113.67|115.45|113.65|4
1655957920000|2022-06-23 04:18:40|115.5|113.7|115.55|113.75|115.56|113.76|115.5|113.7|7
1655957930000|2022-06-23 04:18:50|115.56|113.76|115.55|113.75|115.57|113.77|115.54|113.74|5
1655957940000|2022-06-23 04:19:00|115.54|113.74|115.56|113.76|115.56|113.76|115.53|113.73|5
1655957950000|2022-06-23 04:19:10|115.57|113.77|115.56|113.76|115.58|113.78|115.56|113.76|10
1655957970000|2022-06-23 04:19:30|115.55|113.75|115.54|113.74|115.56|113.76|115.54|113.74|3
1655957980000|2022-06-23 04:19:40|115.55|113.75|115.61|113.81|115.61|113.81|115.55|113.75|6
1655957990000|2022-06-23 04:19:50|115.62|113.82|115.6|113.8|115.64|113.84|115.6|113.8|8
1655958000000|2022-06-23 04:20:00|115.61|113.81|115.62|113.82|115.62|113.82|115.6|113.8|3
1655958010000|2022-06-23 04:20:10|115.63|113.83|115.63|113.83|115.65|113.85|115.63|113.83|7
1655958020000|2022-06-23 04:20:20|115.61|113.81|115.61|113.81|115.61|113.81|115.61|113.81|1
1655958030000|2022-06-23 04:20:30|115.6|113.8|115.51|113.71|115.6|113.8|115.51|113.71|6
1655958040000|2022-06-23 04:20:40|115.5|113.7|115.49|113.69|115.51|113.71|115.48|113.68|8
1655958050000|2022-06-23 04:20:50|115.5|113.7|115.5|113.7|115.5|113.7|115.49|113.69|3
1655958060000|2022-06-23 04:21:00|115.51|113.71|115.53|113.73|115.55|113.75|115.51|113.71|7
1655958080000|2022-06-23 04:21:20|115.54|113.74|115.55|113.75|115.55|113.75|115.54|113.74|2
1655958090000|2022-06-23 04:21:30|115.54|113.74|115.57|113.77|115.57|113.77|115.54|113.74|4
1655958100000|2022-06-23 04:21:40|115.56|113.76|115.57|113.77|115.58|113.78|115.56|113.76|6
1655958110000|2022-06-23 04:21:50|115.58|113.78|115.58|113.78|115.59|113.79|115.57|113.77|4
1655958120000|2022-06-23 04:22:00|115.59|113.79|115.59|113.79|115.6|113.8|115.59|113.79|3
1655958130000|2022-06-23 04:22:10|115.58|113.78|115.59|113.79|115.59|113.79|115.58|113.78|2
1655958150000|2022-06-23 04:22:30|115.58|113.78|115.56|113.76|115.58|113.78|115.54|113.74|5
1655958160000|2022-06-23 04:22:40|115.57|113.77|115.67|113.87|115.67|113.87|115.57|113.77|6
1655958170000|2022-06-23 04:22:50|115.68|113.88|115.69|113.89|115.69|113.89|115.67|113.87|3
1655958180000|2022-06-23 04:23:00|115.68|113.88|115.68|113.88|115.69|113.89|115.68|113.88|3
1655958190000|2022-06-23 04:23:10|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|4
1655958200000|2022-06-23 04:23:20|115.69|113.89|115.62|113.82|115.69|113.89|115.58|113.78|7
1655958210000|2022-06-23 04:23:30|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1655958220000|2022-06-23 04:23:40|115.65|113.85|115.66|113.86|115.72|113.92|115.65|113.85|10
1655958230000|2022-06-23 04:23:50|115.64|113.84|115.66|113.86|115.66|113.86|115.64|113.84|5
1655958240000|2022-06-23 04:24:00|115.67|113.87|115.71|113.91|115.71|113.91|115.67|113.87|5
1655958250000|2022-06-23 04:24:10|115.7|113.9|115.7|113.9|115.71|113.91|115.7|113.9|7
1655958270000|2022-06-23 04:24:30|115.71|113.91|115.77|113.97|115.77|113.97|115.7|113.9|10
1655958280000|2022-06-23 04:24:40|115.78|113.98|115.74|113.94|115.78|113.98|115.74|113.94|11
1655958290000|2022-06-23 04:24:50|115.75|113.95|115.79|113.99|115.79|113.99|115.75|113.95|9
1655958300000|2022-06-23 04:25:00|115.8|114|116.1|114.3|116.1|114.3|115.8|114|15
1655958310000|2022-06-23 04:25:10|116.12|114.32|116.09|114.29|116.16|114.36|116.09|114.29|15
1655958320000|2022-06-23 04:25:20|116.1|114.3|116.14|114.34|116.15|114.35|116.1|114.3|14
1655958330000|2022-06-23 04:25:30|116.13|114.33|116.09|114.29|116.13|114.33|116.07|114.27|15
1655958340000|2022-06-23 04:25:40|116.08|114.28|116.05|114.25|116.09|114.29|116.05|114.25|19
1655958350000|2022-06-23 04:25:50|116.04|114.24|116.03|114.23|116.05|114.25|116|114.2|13
1655958360000|2022-06-23 04:26:00|116.02|114.22|116.03|114.23|116.03|114.23|116.02|114.22|4
1655958370000|2022-06-23 04:26:10|116.02|114.22|115.96|114.16|116.02|114.22|115.96|114.16|9
1655958380000|2022-06-23 04:26:20|115.97|114.17|115.91|114.11|115.97|114.17|115.91|114.11|8
1655958390000|2022-06-23 04:26:30|115.93|114.13|115.93|114.13|115.93|114.13|115.9|114.1|9
1655958400000|2022-06-23 04:26:40|115.94|114.14|116.04|114.24|116.04|114.24|115.94|114.14|8
1655958410000|2022-06-23 04:26:50|116.05|114.25|116.03|114.23|116.05|114.25|116.03|114.23|3
1655958420000|2022-06-23 04:27:00|116.04|114.24|116.03|114.23|116.04|114.24|116.02|114.22|8
1655958430000|2022-06-23 04:27:10|116.04|114.24|116.06|114.26|116.07|114.27|116.04|114.24|5
1655958440000|2022-06-23 04:27:20|116.08|114.28|116.07|114.27|116.08|114.28|116.07|114.27|2
1655958450000|2022-06-23 04:27:30|116.09|114.29|116.13|114.33|116.13|114.33|116.09|114.29|5
1655958460000|2022-06-23 04:27:40|116.12|114.32|116.11|114.31|116.13|114.33|116.11|114.31|10
1655958470000|2022-06-23 04:27:50|116.12|114.32|116.07|114.27|116.12|114.32|116.06|114.26|7
1655958480000|2022-06-23 04:28:00|116.08|114.28|116.1|114.3|116.1|114.3|116.08|114.28|3
1655958490000|2022-06-23 04:28:10|116.11|114.31|116.12|114.32|116.12|114.32|116.11|114.31|2
1655958500000|2022-06-23 04:28:20|116.15|114.35|116.13|114.33|116.15|114.35|116.11|114.31|7
1655958510000|2022-06-23 04:28:30|116.12|114.32|116.15|114.35|116.16|114.36|116.09|114.29|12
1655958530000|2022-06-23 04:28:50|116.14|114.34|116.15|114.35|116.16|114.36|116.14|114.34|4
1655958540000|2022-06-23 04:29:00|116.16|114.36|116.15|114.35|116.16|114.36|116.14|114.34|6
1655958550000|2022-06-23 04:29:10|116.14|114.34|116.14|114.34|116.14|114.34|116.14|114.34|1
1655958560000|2022-06-23 04:29:20|116.15|114.35|116.15|114.35|116.15|114.35|116.14|114.34|3
1655958580000|2022-06-23 04:29:40|116.24|114.44|116.24|114.44|116.24|114.44|116.24|114.44|1
1655958590000|2022-06-23 04:29:50|116.23|114.43|116.2|114.4|116.23|114.43|116.2|114.4|3
1655958600000|2022-06-23 04:30:00|116.21|114.41|116.24|114.44|116.26|114.46|116.21|114.41|9
1655958610000|2022-06-23 04:30:10|116.25|114.45|116.23|114.43|116.26|114.46|116.22|114.42|7
1655958620000|2022-06-23 04:30:20|116.22|114.42|116.21|114.41|116.23|114.43|116.2|114.4|6
1655958630000|2022-06-23 04:30:30|116.2|114.4|116.18|114.38|116.2|114.4|116.16|114.36|8
1655958640000|2022-06-23 04:30:40|116.17|114.37|116.2|114.4|116.2|114.4|116.17|114.37|5
1655958650000|2022-06-23 04:30:50|116.21|114.41|116.24|114.44|116.24|114.44|116.21|114.41|4
1655958660000|2022-06-23 04:31:00|116.25|114.45|116.29|114.49|116.29|114.49|116.25|114.45|6
1655958670000|2022-06-23 04:31:10|116.27|114.47|116.29|114.49|116.29|114.49|116.27|114.47|3
1655958680000|2022-06-23 04:31:20|116.28|114.48|116.29|114.49|116.3|114.5|116.28|114.48|6
1655958690000|2022-06-23 04:31:30|116.28|114.48|116.28|114.48|116.28|114.48|116.28|114.48|1
1655958700000|2022-06-23 04:31:40|116.3|114.5|116.31|114.51|116.31|114.51|116.3|114.5|2
1655958710000|2022-06-23 04:31:50|116.3|114.5|116.3|114.5|116.31|114.51|116.29|114.49|5
1655958720000|2022-06-23 04:32:00|116.31|114.51|116.33|114.53|116.33|114.53|116.31|114.51|5
1655958730000|2022-06-23 04:32:10|116.34|114.54|116.4|114.6|116.41|114.61|116.34|114.54|10
1655958740000|2022-06-23 04:32:20|116.41|114.61|116.46|114.66|116.47|114.67|116.41|114.61|5
1655958750000|2022-06-23 04:32:30|116.45|114.65|116.44|114.64|116.45|114.65|116.43|114.63|4
1655958760000|2022-06-23 04:32:40|116.43|114.63|116.43|114.63|116.44|114.64|116.43|114.63|5
1655958770000|2022-06-23 04:32:50|116.44|114.64|116.44|114.64|116.44|114.64|116.44|114.64|1
1655958780000|2022-06-23 04:33:00|116.43|114.63|116.46|114.66|116.46|114.66|116.37|114.57|11
1655958790000|2022-06-23 04:33:10|116.47|114.67|116.68|114.88|116.68|114.88|116.47|114.67|9
1655958800000|2022-06-23 04:33:20|116.7|114.9|116.56|114.76|116.71|114.91|116.54|114.74|13
1655958810000|2022-06-23 04:33:30|116.55|114.75|116.55|114.75|116.57|114.77|116.48|114.68|16
1655958820000|2022-06-23 04:33:40|116.52|114.72|116.52|114.72|116.54|114.74|116.52|114.72|5
1655958830000|2022-06-23 04:33:50|116.54|114.74|116.53|114.73|116.54|114.74|116.53|114.73|6
1655958840000|2022-06-23 04:34:00|116.54|114.74|116.6|114.8|116.67|114.87|116.54|114.74|13
1655958850000|2022-06-23 04:34:10|116.59|114.79|116.61|114.81|116.61|114.81|116.58|114.78|4
1655958860000|2022-06-23 04:34:20|116.6|114.8|116.62|114.82|116.63|114.83|116.57|114.77|9
1655958870000|2022-06-23 04:34:30|116.6|114.8|116.49|114.69|116.6|114.8|116.47|114.67|8
1655958890000|2022-06-23 04:34:50|116.5|114.7|116.5|114.7|116.55|114.75|116.49|114.69|12
1655958900000|2022-06-23 04:35:00|116.53|114.73|116.47|114.67|116.54|114.74|116.46|114.66|9
1655958910000|2022-06-23 04:35:10|116.49|114.69|116.51|114.71|116.52|114.72|116.49|114.69|4
1655958920000|2022-06-23 04:35:20|116.5|114.7|116.51|114.71|116.51|114.71|116.49|114.69|4
1655958930000|2022-06-23 04:35:30|116.5|114.7|116.49|114.69|116.5|114.7|116.49|114.69|4
1655958940000|2022-06-23 04:35:40|116.41|114.61|116.34|114.54|116.41|114.61|116.34|114.54|8
1655958950000|2022-06-23 04:35:50|116.35|114.55|116.43|114.63|116.43|114.63|116.34|114.54|9
1655958960000|2022-06-23 04:36:00|116.44|114.64|116.48|114.68|116.48|114.68|116.44|114.64|3
1655958970000|2022-06-23 04:36:10|116.49|114.69|116.48|114.68|116.5|114.7|116.45|114.65|8
1655958980000|2022-06-23 04:36:20|116.47|114.67|116.43|114.63|116.47|114.67|116.43|114.63|4
1655958990000|2022-06-23 04:36:30|116.44|114.64|116.45|114.65|116.46|114.66|116.44|114.64|8
1655959000000|2022-06-23 04:36:40|116.44|114.64|116.5|114.7|116.5|114.7|116.44|114.64|7
1655959010000|2022-06-23 04:36:50|116.48|114.68|116.49|114.69|116.49|114.69|116.47|114.67|8
1655959020000|2022-06-23 04:37:00|116.5|114.7|116.49|114.69|116.53|114.73|116.49|114.69|10
1655959030000|2022-06-23 04:37:10|116.48|114.68|116.5|114.7|116.5|114.7|116.48|114.68|3
1655959040000|2022-06-23 04:37:20|116.49|114.69|116.49|114.69|116.5|114.7|116.48|114.68|5
1655959050000|2022-06-23 04:37:30|116.5|114.7|116.49|114.69|116.51|114.71|116.49|114.69|6
1655959060000|2022-06-23 04:37:40|116.48|114.68|116.49|114.69|116.49|114.69|116.48|114.68|2
1655959080000|2022-06-23 04:38:00|116.5|114.7|116.52|114.72|116.52|114.72|116.5|114.7|3
1655959090000|2022-06-23 04:38:10|116.51|114.71|116.48|114.68|116.51|114.71|116.48|114.68|4
1655959100000|2022-06-23 04:38:20|116.5|114.7|116.48|114.68|116.5|114.7|116.48|114.68|7
1655959120000|2022-06-23 04:38:40|116.49|114.69|116.49|114.69|116.49|114.69|116.49|114.69|1
1655959150000|2022-06-23 04:39:10|116.48|114.68|116.47|114.67|116.5|114.7|116.47|114.67|6
1655959160000|2022-06-23 04:39:20|116.48|114.68|116.5|114.7|116.5|114.7|116.48|114.68|3
1655959170000|2022-06-23 04:39:30|116.49|114.69|116.42|114.62|116.49|114.69|116.4|114.6|5
1655959180000|2022-06-23 04:39:40|116.41|114.61|116.4|114.6|116.41|114.61|116.4|114.6|2
1655959190000|2022-06-23 04:39:50|116.41|114.61|116.41|114.61|116.41|114.61|116.41|114.61|1
1655959200000|2022-06-23 04:40:00|116.4|114.6|116.43|114.63|116.43|114.63|116.39|114.59|6
1655959210000|2022-06-23 04:40:10|116.42|114.62|116.68|114.88|116.69|114.89|116.42|114.62|14
1655959220000|2022-06-23 04:40:20|116.7|114.9|116.73|114.93|116.74|114.94|116.65|114.85|14
1655959230000|2022-06-23 04:40:30|116.74|114.94|116.74|114.94|116.74|114.94|116.72|114.92|9
1655959240000|2022-06-23 04:40:40|116.73|114.93|116.77|114.97|116.77|114.97|116.72|114.92|6
1655959250000|2022-06-23 04:40:50|116.75|114.95|116.72|114.92|116.76|114.96|116.72|114.92|8
1655959260000|2022-06-23 04:41:00|116.73|114.93|116.75|114.95|116.75|114.95|116.72|114.92|7
1655959270000|2022-06-23 04:41:10|116.74|114.94|116.92|115.12|116.92|115.12|116.74|114.94|12
1655959280000|2022-06-23 04:41:20|116.91|115.11|116.9|115.1|116.93|115.13|116.9|115.1|5
1655959290000|2022-06-23 04:41:30|116.91|115.11|116.9|115.1|116.91|115.11|116.9|115.1|2
1655959300000|2022-06-23 04:41:40|116.89|115.09|116.86|115.06|116.89|115.09|116.86|115.06|7
1655959310000|2022-06-23 04:41:50|116.87|115.07|116.9|115.1|116.91|115.11|116.87|115.07|7
1655959320000|2022-06-23 04:42:00|116.88|115.08|116.85|115.05|116.88|115.08|116.83|115.03|10
1655959330000|2022-06-23 04:42:10|116.84|115.04|116.85|115.05|116.85|115.05|116.84|115.04|2
1655959340000|2022-06-23 04:42:20|116.84|115.04|116.83|115.03|116.84|115.04|116.83|115.03|2
1655959350000|2022-06-23 04:42:30|116.82|115.02|116.82|115.02|116.82|115.02|116.81|115.01|3
1655959360000|2022-06-23 04:42:40|116.83|115.03|116.82|115.02|116.83|115.03|116.81|115.01|8
1655959370000|2022-06-23 04:42:50|116.83|115.03|116.83|115.03|116.84|115.04|116.83|115.03|7
1655959380000|2022-06-23 04:43:00|116.82|115.02|116.76|114.96|116.82|115.02|116.76|114.96|8
1655959390000|2022-06-23 04:43:10|116.77|114.97|116.77|114.97|116.77|114.97|116.77|114.97|1
1655959400000|2022-06-23 04:43:20|116.78|114.98|116.79|114.99|116.8|115|116.78|114.98|4
1655959410000|2022-06-23 04:43:30|116.81|115.01|116.83|115.03|116.83|115.03|116.81|115.01|2
1655959420000|2022-06-23 04:43:40|116.84|115.04|116.8|115|116.84|115.04|116.8|115|7
1655959430000|2022-06-23 04:43:50|116.79|114.99|116.78|114.98|116.79|114.99|116.74|114.94|12
1655959440000|2022-06-23 04:44:00|116.79|114.99|116.81|115.01|116.81|115.01|116.79|114.99|3
1655959450000|2022-06-23 04:44:10|116.82|115.02|116.86|115.06|116.89|115.09|116.82|115.02|10
1655959460000|2022-06-23 04:44:20|116.87|115.07|116.87|115.07|116.88|115.08|116.87|115.07|3
1655959470000|2022-06-23 04:44:30|116.85|115.05|116.85|115.05|116.85|115.05|116.84|115.04|3
1655959480000|2022-06-23 04:44:40|116.84|115.04|116.85|115.05|116.88|115.08|116.84|115.04|5
1655959490000|2022-06-23 04:44:50|116.84|115.04|116.84|115.04|116.84|115.04|116.84|115.04|1
1655959500000|2022-06-23 04:45:00|116.85|115.05|116.83|115.03|116.89|115.09|116.83|115.03|8
1655959510000|2022-06-23 04:45:10|116.82|115.02|116.85|115.05|116.86|115.06|116.82|115.02|9
1655959520000|2022-06-23 04:45:20|116.84|115.04|116.66|114.86|116.84|115.04|116.59|114.79|5
1655959530000|2022-06-23 04:45:30|116.65|114.85|116.69|114.89|116.69|114.89|116.64|114.84|12
1655959540000|2022-06-23 04:45:40|116.68|114.88|116.61|114.81|116.69|114.89|116.57|114.77|10
1655959550000|2022-06-23 04:45:50|116.6|114.8|116.69|114.89|116.77|114.97|116.6|114.8|10
1655959560000|2022-06-23 04:46:00|116.71|114.91|116.66|114.86|116.71|114.91|116.64|114.84|17
1655959570000|2022-06-23 04:46:10|116.65|114.85|116.56|114.76|116.67|114.87|116.56|114.76|11
1655959580000|2022-06-23 04:46:20|116.54|114.74|116.53|114.73|116.57|114.77|116.53|114.73|8
1655959590000|2022-06-23 04:46:30|116.54|114.74|116.57|114.77|116.57|114.77|116.54|114.74|8
1655959600000|2022-06-23 04:46:40|116.58|114.78|116.67|114.87|116.67|114.87|116.58|114.78|5
1655959610000|2022-06-23 04:46:50|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|1
1655959620000|2022-06-23 04:47:00|116.67|114.87|116.65|114.85|116.67|114.87|116.65|114.85|3
1655959630000|2022-06-23 04:47:10|116.66|114.86|116.65|114.85|116.66|114.86|116.65|114.85|2
1655959650000|2022-06-23 04:47:30|116.66|114.86|116.64|114.84|116.66|114.86|116.64|114.84|3
1655959660000|2022-06-23 04:47:40|116.65|114.85|116.65|114.85|116.65|114.85|116.64|114.84|5
1655959670000|2022-06-23 04:47:50|116.64|114.84|116.67|114.87|116.67|114.87|116.63|114.83|5
1655959680000|2022-06-23 04:48:00|116.66|114.86|116.65|114.85|116.66|114.86|116.64|114.84|4
1655959690000|2022-06-23 04:48:10|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|1
1655959700000|2022-06-23 04:48:20|116.67|114.87|116.68|114.88|116.68|114.88|116.67|114.87|2
1655959710000|2022-06-23 04:48:30|116.69|114.89|116.69|114.89|116.7|114.9|116.69|114.89|3
1655959720000|2022-06-23 04:48:40|116.68|114.88|116.68|114.88|116.68|114.88|116.67|114.87|3
1655959730000|2022-06-23 04:48:50|116.69|114.89|116.68|114.88|116.69|114.89|116.68|114.88|2
1655959740000|2022-06-23 04:49:00|116.67|114.87|116.66|114.86|116.68|114.88|116.66|114.86|4
1655959750000|2022-06-23 04:49:10|116.67|114.87|116.67|114.87|116.67|114.87|116.67|114.87|1
1655959760000|2022-06-23 04:49:20|116.68|114.88|116.67|114.87|116.68|114.88|116.67|114.87|2
1655959770000|2022-06-23 04:49:30|116.68|114.88|116.68|114.88|116.68|114.88|116.68|114.88|1
1655959780000|2022-06-23 04:49:40|116.67|114.87|116.83|115.03|116.84|115.04|116.67|114.87|11
1655959790000|2022-06-23 04:49:50|116.81|115.01|116.75|114.95|116.81|115.01|116.69|114.89|11
1655959800000|2022-06-23 04:50:00|116.76|114.96|116.83|115.03|116.85|115.05|116.76|114.96|14
1655959810000|2022-06-23 04:50:10|116.82|115.02|116.82|115.02|116.83|115.03|116.81|115.01|9
1655959820000|2022-06-23 04:50:20|116.81|115.01|116.7|114.9|116.81|115.01|116.7|114.9|9
1655959830000|2022-06-23 04:50:30|116.71|114.91|116.7|114.9|116.73|114.93|116.69|114.89|10
1655959840000|2022-06-23 04:50:40|116.69|114.89|116.72|114.92|116.72|114.92|116.68|114.88|17
1655959850000|2022-06-23 04:50:50|116.71|114.91|116.72|114.92|116.74|114.94|116.71|114.91|8
1655959860000|2022-06-23 04:51:00|116.71|114.91|116.69|114.89|116.71|114.91|116.69|114.89|5
1655959870000|2022-06-23 04:51:10|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|4
1655959880000|2022-06-23 04:51:20|116.72|114.92|116.69|114.89|116.72|114.92|116.69|114.89|4
1655959890000|2022-06-23 04:51:30|116.7|114.9|116.72|114.92|116.72|114.92|116.7|114.9|5
1655959900000|2022-06-23 04:51:40|116.75|114.95|116.72|114.92|116.77|114.97|116.72|114.92|8
1655959910000|2022-06-23 04:51:50|116.71|114.91|116.7|114.9|116.71|114.91|116.69|114.89|3
1655959920000|2022-06-23 04:52:00|116.71|114.91|116.76|114.96|116.76|114.96|116.71|114.91|3
1655959930000|2022-06-23 04:52:10|116.75|114.95|116.73|114.93|116.75|114.95|116.73|114.93|3
1655959940000|2022-06-23 04:52:20|116.71|114.91|116.64|114.84|116.71|114.91|116.64|114.84|6
1655959950000|2022-06-23 04:52:30|116.63|114.83|116.64|114.84|116.64|114.84|116.63|114.83|4
1655959960000|2022-06-23 04:52:40|116.63|114.83|116.63|114.83|116.64|114.84|116.63|114.83|3
1655959970000|2022-06-23 04:52:50|116.61|114.81|116.55|114.75|116.61|114.81|116.55|114.75|4
1655959980000|2022-06-23 04:53:00|116.56|114.76|116.63|114.83|116.63|114.83|116.56|114.76|5
1655959990000|2022-06-23 04:53:10|116.64|114.84|116.64|114.84|116.64|114.84|116.64|114.84|1
1655960000000|2022-06-23 04:53:20|116.61|114.81|116.62|114.82|116.62|114.82|116.61|114.81|2
1655960010000|2022-06-23 04:53:30|116.57|114.77|116.57|114.77|116.57|114.77|116.57|114.77|1
1655960020000|2022-06-23 04:53:40|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|2
1655960030000|2022-06-23 04:53:50|116.58|114.78|116.61|114.81|116.62|114.82|116.57|114.77|8
1655960040000|2022-06-23 04:54:00|116.6|114.8|116.57|114.77|116.6|114.8|116.55|114.75|11
1655960050000|2022-06-23 04:54:10|116.56|114.76|116.52|114.72|116.56|114.76|116.51|114.71|10
1655960060000|2022-06-23 04:54:20|116.51|114.71|116.47|114.67|116.51|114.71|116.46|114.66|8
1655960070000|2022-06-23 04:54:30|116.46|114.66|116.48|114.68|116.49|114.69|116.46|114.66|7
1655960080000|2022-06-23 04:54:40|116.47|114.67|116.49|114.69|116.49|114.69|116.47|114.67|3
1655960090000|2022-06-23 04:54:50|116.48|114.68|116.54|114.74|116.54|114.74|116.48|114.68|8
1655960100000|2022-06-23 04:55:00|116.53|114.73|116.54|114.74|116.54|114.74|116.52|114.72|3
1655960110000|2022-06-23 04:55:10|116.55|114.75|116.54|114.74|116.55|114.75|116.54|114.74|2
1655960120000|2022-06-23 04:55:20|116.53|114.73|116.56|114.76|116.56|114.76|116.53|114.73|4
1655960130000|2022-06-23 04:55:30|116.55|114.75|116.55|114.75|116.55|114.75|116.54|114.74|3
1655960140000|2022-06-23 04:55:40|116.54|114.74|116.51|114.71|116.54|114.74|116.49|114.69|4
1655960150000|2022-06-23 04:55:50|116.47|114.67|116.49|114.69|116.49|114.69|116.47|114.67|3
1655960160000|2022-06-23 04:56:00|116.48|114.68|116.51|114.71|116.53|114.73|116.48|114.68|8
1655960170000|2022-06-23 04:56:10|116.5|114.7|116.49|114.69|116.5|114.7|116.48|114.68|4
1655960180000|2022-06-23 04:56:20|116.5|114.7|116.56|114.76|116.56|114.76|116.5|114.7|5
1655960190000|2022-06-23 04:56:30|116.55|114.75|116.56|114.76|116.56|114.76|116.55|114.75|2
1655960200000|2022-06-23 04:56:40|116.55|114.75|116.57|114.77|116.57|114.77|116.55|114.75|3
1655960220000|2022-06-23 04:57:00|116.58|114.78|116.59|114.79|116.59|114.79|116.58|114.78|2
1655960240000|2022-06-23 04:57:20|116.58|114.78|116.58|114.78|116.58|114.78|116.58|114.78|1
1655960260000|2022-06-23 04:57:40|116.57|114.77|116.56|114.76|116.57|114.77|116.54|114.74|8
1655960270000|2022-06-23 04:57:50|116.57|114.77|116.55|114.75|116.58|114.78|116.55|114.75|4
1655960280000|2022-06-23 04:58:00|116.56|114.76|116.56|114.76|116.58|114.78|116.55|114.75|12
1655960290000|2022-06-23 04:58:10|116.58|114.78|116.58|114.78|116.59|114.79|116.58|114.78|5
1655960300000|2022-06-23 04:58:20|116.59|114.79|116.59|114.79|116.6|114.8|116.58|114.78|7
1655960310000|2022-06-23 04:58:30|116.6|114.8|116.59|114.79|116.6|114.8|116.59|114.79|2
1655960320000|2022-06-23 04:58:40|116.57|114.77|116.58|114.78|116.58|114.78|116.57|114.77|6
1655960340000|2022-06-23 04:59:00|116.57|114.77|116.59|114.79|116.59|114.79|116.57|114.77|3
1655960350000|2022-06-23 04:59:10|116.58|114.78|116.59|114.79|116.59|114.79|116.58|114.78|2
1655960360000|2022-06-23 04:59:20|116.57|114.77|116.55|114.75|116.57|114.77|116.54|114.74|4
1655960370000|2022-06-23 04:59:30|116.56|114.76|116.47|114.67|116.58|114.78|116.47|114.67|8
1655960380000|2022-06-23 04:59:40|116.48|114.68|116.5|114.7|116.51|114.71|116.48|114.68|8
1655960390000|2022-06-23 04:59:50|116.45|114.65|116.45|114.65|116.46|114.66|116.45|114.65|3
1655960400000|2022-06-23 05:00:00|116.46|114.66|116.55|114.75|116.56|114.76|116.46|114.66|13
1655960410000|2022-06-23 05:00:10|116.58|114.78|116.53|114.73|116.58|114.78|116.53|114.73|9
1655960420000|2022-06-23 05:00:20|116.54|114.74|116.61|114.81|116.61|114.81|116.53|114.73|10
1655960430000|2022-06-23 05:00:30|116.59|114.79|116.6|114.8|116.61|114.81|116.59|114.79|6
1655960440000|2022-06-23 05:00:40|116.61|114.81|116.6|114.8|116.62|114.82|116.59|114.79|8
1655960450000|2022-06-23 05:00:50|116.61|114.81|116.59|114.79|116.61|114.81|116.58|114.78|4
1655960460000|2022-06-23 05:01:00|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|2
1655960470000|2022-06-23 05:01:10|116.56|114.76|116.61|114.81|116.61|114.81|116.56|114.76|6
1655960480000|2022-06-23 05:01:20|116.6|114.8|116.6|114.8|116.6|114.8|116.58|114.78|3
1655960490000|2022-06-23 05:01:30|116.59|114.79|116.6|114.8|116.61|114.81|116.59|114.79|3
1655960500000|2022-06-23 05:01:40|116.61|114.81|116.61|114.81|116.61|114.81|116.59|114.79|6
1655960510000|2022-06-23 05:01:50|116.6|114.8|116.6|114.8|116.61|114.81|116.6|114.8|3
1655960530000|2022-06-23 05:02:10|116.59|114.79|116.56|114.76|116.6|114.8|116.56|114.76|5
1655960540000|2022-06-23 05:02:20|116.58|114.78|116.59|114.79|116.59|114.79|116.58|114.78|2
1655960550000|2022-06-23 05:02:30|116.6|114.8|116.6|114.8|116.6|114.8|116.6|114.8|1
1655960560000|2022-06-23 05:02:40|116.61|114.81|116.62|114.82|116.63|114.83|116.61|114.81|5
1655960570000|2022-06-23 05:02:50|116.63|114.83|116.66|114.86|116.67|114.87|116.61|114.81|9
1655960580000|2022-06-23 05:03:00|116.67|114.87|116.78|114.98|116.79|114.99|116.66|114.86|7
1655960590000|2022-06-23 05:03:10|116.77|114.97|116.77|114.97|116.77|114.97|116.76|114.96|3
1655960600000|2022-06-23 05:03:20|116.76|114.96|116.76|114.96|116.76|114.96|116.76|114.96|1
1655960610000|2022-06-23 05:03:30|116.75|114.95|116.72|114.92|116.75|114.95|116.71|114.91|5
1655960620000|2022-06-23 05:03:40|116.73|114.93|116.74|114.94|116.74|114.94|116.73|114.93|4
1655960630000|2022-06-23 05:03:50|116.75|114.95|116.76|114.96|116.76|114.96|116.74|114.94|5
1655960640000|2022-06-23 05:04:00|116.75|114.95|116.74|114.94|116.75|114.95|116.73|114.93|6
1655960650000|2022-06-23 05:04:10|116.75|114.95|116.75|114.95|116.75|114.95|116.75|114.95|1
1655960660000|2022-06-23 05:04:20|116.76|114.96|116.76|114.96|116.76|114.96|116.75|114.95|3
1655960670000|2022-06-23 05:04:30|116.75|114.95|116.76|114.96|116.76|114.96|116.73|114.93|6
1655960680000|2022-06-23 05:04:40|116.75|114.95|116.73|114.93|116.75|114.95|116.73|114.93|3
1655960690000|2022-06-23 05:04:50|116.72|114.92|116.72|114.92|116.72|114.92|116.71|114.91|3
1655960700000|2022-06-23 05:05:00|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1655960710000|2022-06-23 05:05:10|116.75|114.95|116.77|114.97|116.77|114.97|116.75|114.95|3
1655960750000|2022-06-23 05:05:50|116.76|114.96|116.66|114.86|116.76|114.96|116.64|114.84|8
1655960760000|2022-06-23 05:06:00|116.65|114.85|116.63|114.83|116.65|114.85|116.63|114.83|3
1655960770000|2022-06-23 05:06:10|116.64|114.84|116.61|114.81|116.67|114.87|116.61|114.81|7
1655960780000|2022-06-23 05:06:20|116.62|114.82|116.55|114.75|116.66|114.86|116.55|114.75|9
1655960790000|2022-06-23 05:06:30|116.56|114.76|116.56|114.76|116.57|114.77|116.56|114.76|3
1655960800000|2022-06-23 05:06:40|116.55|114.75|116.53|114.73|116.55|114.75|116.53|114.73|4
1655960810000|2022-06-23 05:06:50|116.56|114.76|116.54|114.74|116.56|114.76|116.54|114.74|5
1655960820000|2022-06-23 05:07:00|116.55|114.75|116.57|114.77|116.57|114.77|116.55|114.75|5
1655960830000|2022-06-23 05:07:10|116.56|114.76|116.56|114.76|116.57|114.77|116.55|114.75|7
1655960840000|2022-06-23 05:07:20|116.55|114.75|116.55|114.75|116.55|114.75|116.55|114.75|1
1655960850000|2022-06-23 05:07:30|116.54|114.74|116.54|114.74|116.55|114.75|116.54|114.74|3
1655960860000|2022-06-23 05:07:40|116.53|114.73|116.55|114.75|116.55|114.75|116.53|114.73|5
1655960870000|2022-06-23 05:07:50|116.53|114.73|116.55|114.75|116.56|114.76|116.53|114.73|5
1655960880000|2022-06-23 05:08:00|116.56|114.76|116.58|114.78|116.58|114.78|116.55|114.75|7
1655960890000|2022-06-23 05:08:10|116.62|114.82|116.6|114.8|116.62|114.82|116.6|114.8|3
1655960900000|2022-06-23 05:08:20|116.59|114.79|116.57|114.77|116.6|114.8|116.57|114.77|10
1655960910000|2022-06-23 05:08:30|116.56|114.76|116.57|114.77|116.57|114.77|116.56|114.76|2
1655960930000|2022-06-23 05:08:50|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|4
1655960940000|2022-06-23 05:09:00|116.58|114.78|116.56|114.76|116.58|114.78|116.56|114.76|5
1655960950000|2022-06-23 05:09:10|116.57|114.77|116.56|114.76|116.57|114.77|116.56|114.76|2
1655960960000|2022-06-23 05:09:20|116.55|114.75|116.51|114.71|116.55|114.75|116.51|114.71|5
1655960970000|2022-06-23 05:09:30|116.5|114.7|116.48|114.68|116.5|114.7|116.47|114.67|7
1655960980000|2022-06-23 05:09:40|116.47|114.67|116.35|114.55|116.48|114.68|116.35|114.55|6
1655960990000|2022-06-23 05:09:50|116.34|114.54|116.29|114.49|116.35|114.55|116.27|114.47|12
1655961000000|2022-06-23 05:10:00|116.3|114.5|116.37|114.57|116.37|114.57|116.3|114.5|17
1655961010000|2022-06-23 05:10:10|116.38|114.58|116.36|114.56|116.39|114.59|116.36|114.56|9
1655961020000|2022-06-23 05:10:20|116.35|114.55|116.36|114.56|116.36|114.56|116.35|114.55|2
1655961030000|2022-06-23 05:10:30|116.37|114.57|116.36|114.56|116.37|114.57|116.36|114.56|2
1655961040000|2022-06-23 05:10:40|116.35|114.55|116.32|114.52|116.35|114.55|116.32|114.52|3
1655961050000|2022-06-23 05:10:50|116.31|114.51|116.36|114.56|116.36|114.56|116.31|114.51|8
1655961060000|2022-06-23 05:11:00|116.37|114.57|116.47|114.67|116.51|114.71|116.37|114.57|14
1655961070000|2022-06-23 05:11:10|116.48|114.68|116.5|114.7|116.5|114.7|116.48|114.68|3
1655961080000|2022-06-23 05:11:20|116.48|114.68|116.48|114.68|116.49|114.69|116.48|114.68|3
1655961090000|2022-06-23 05:11:30|116.47|114.67|116.44|114.64|116.47|114.67|116.44|114.64|3
1655961110000|2022-06-23 05:11:50|116.45|114.65|116.46|114.66|116.46|114.66|116.45|114.65|2
1655961120000|2022-06-23 05:12:00|116.45|114.65|116.41|114.61|116.45|114.65|116.41|114.61|4
1655961130000|2022-06-23 05:12:10|116.43|114.63|116.36|114.56|116.43|114.63|116.36|114.56|6
1655961140000|2022-06-23 05:12:20|116.37|114.57|116.36|114.56|116.37|114.57|116.36|114.56|2
1655961150000|2022-06-23 05:12:30|116.37|114.57|116.45|114.65|116.45|114.65|116.37|114.57|4
1655961160000|2022-06-23 05:12:40|116.46|114.66|116.43|114.63|116.46|114.66|116.43|114.63|5
1655961180000|2022-06-23 05:13:00|116.44|114.64|116.46|114.66|116.46|114.66|116.44|114.64|9
1655961190000|2022-06-23 05:13:10|116.47|114.67|116.44|114.64|116.47|114.67|116.44|114.64|6
1655961200000|2022-06-23 05:13:20|116.45|114.65|116.45|114.65|116.45|114.65|116.45|114.65|1
1655961210000|2022-06-23 05:13:30|116.44|114.64|116.45|114.65|116.45|114.65|116.43|114.63|6
1655961230000|2022-06-23 05:13:50|116.46|114.66|116.46|114.66|116.46|114.66|116.46|114.66|1
1655961240000|2022-06-23 05:14:00|116.47|114.67|116.45|114.65|116.47|114.67|116.45|114.65|3
1655961250000|2022-06-23 05:14:10|116.46|114.66|116.43|114.63|116.46|114.66|116.43|114.63|4
1655961260000|2022-06-23 05:14:20|116.44|114.64|116.45|114.65|116.45|114.65|116.44|114.64|2
1655961300000|2022-06-23 05:15:00|116.44|114.64|116.44|114.64|116.45|114.65|116.42|114.62|7
1655961310000|2022-06-23 05:15:10|116.45|114.65|116.44|114.64|116.45|114.65|116.44|114.64|4
1655961320000|2022-06-23 05:15:20|116.45|114.65|116.44|114.64|116.45|114.65|116.44|114.64|2
1655961330000|2022-06-23 05:15:30|116.45|114.65|116.45|114.65|116.45|114.65|116.44|114.64|3
1655961340000|2022-06-23 05:15:40|116.44|114.64|116.44|114.64|116.45|114.65|116.44|114.64|13
1655961350000|2022-06-23 05:15:50|116.42|114.62|116.41|114.61|116.42|114.62|116.41|114.61|2
1655961360000|2022-06-23 05:16:00|116.42|114.62|116.45|114.65|116.45|114.65|116.42|114.62|6
1655961370000|2022-06-23 05:16:10|116.44|114.64|116.44|114.64|116.44|114.64|116.44|114.64|1
1655961390000|2022-06-23 05:16:30|116.43|114.63|116.43|114.63|116.44|114.64|116.43|114.63|3
1655961400000|2022-06-23 05:16:40|116.44|114.64|116.44|114.64|116.44|114.64|116.44|114.64|1
1655961410000|2022-06-23 05:16:50|116.45|114.65|116.44|114.64|116.45|114.65|116.44|114.64|4
1655961420000|2022-06-23 05:17:00|116.45|114.65|116.45|114.65|116.45|114.65|116.44|114.64|5
1655961460000|2022-06-23 05:17:40|116.46|114.66|116.45|114.65|116.46|114.66|116.45|114.65|2
1655961470000|2022-06-23 05:17:50|116.46|114.66|116.45|114.65|116.46|114.66|116.45|114.65|2
1655961480000|2022-06-23 05:18:00|116.44|114.64|116.44|114.64|116.44|114.64|116.44|114.64|1
1655961490000|2022-06-23 05:18:10|116.43|114.63|116.35|114.55|116.43|114.63|116.35|114.55|4
1655961500000|2022-06-23 05:18:20|116.34|114.54|116.31|114.51|116.34|114.54|116.29|114.49|7
1655961510000|2022-06-23 05:18:30|116.33|114.53|116.3|114.5|116.33|114.53|116.3|114.5|5
1655961520000|2022-06-23 05:18:40|116.31|114.51|116.31|114.51|116.31|114.51|116.31|114.51|1
1655961530000|2022-06-23 05:18:50|116.29|114.49|116.28|114.48|116.3|114.5|116.28|114.48|7
1655961540000|2022-06-23 05:19:00|116.29|114.49|116.3|114.5|116.31|114.51|116.29|114.49|4
1655961550000|2022-06-23 05:19:10|116.33|114.53|116.31|114.51|116.33|114.53|116.31|114.51|5
1655961560000|2022-06-23 05:19:20|116.32|114.52|116.27|114.47|116.32|114.52|116.26|114.46|5
1655961570000|2022-06-23 05:19:30|116.3|114.5|116.25|114.45|116.31|114.51|116.25|114.45|12
1655961580000|2022-06-23 05:19:40|116.24|114.44|116.24|114.44|116.24|114.44|116.24|114.44|1
1655961590000|2022-06-23 05:19:50|116.26|114.46|116.24|114.44|116.26|114.46|116.23|114.43|5
1655961600000|2022-06-23 05:20:00|116.23|114.43|116.23|114.43|116.24|114.44|116.23|114.43|3
1655961610000|2022-06-23 05:20:10|116.24|114.44|116.25|114.45|116.25|114.45|116.24|114.44|8
1655961620000|2022-06-23 05:20:20|116.26|114.46|116.33|114.53|116.33|114.53|116.26|114.46|6
1655961630000|2022-06-23 05:20:30|116.34|114.54|116.34|114.54|116.34|114.54|116.32|114.52|4
1655961640000|2022-06-23 05:20:40|116.33|114.53|116.33|114.53|116.33|114.53|116.33|114.53|1
1655961650000|2022-06-23 05:20:50|116.32|114.52|116.33|114.53|116.33|114.53|116.3|114.5|8
1655961660000|2022-06-23 05:21:00|116.34|114.54|116.36|114.56|116.36|114.56|116.34|114.54|2
1655961670000|2022-06-23 05:21:10|116.37|114.57|116.38|114.58|116.38|114.58|116.37|114.57|2
1655961680000|2022-06-23 05:21:20|116.4|114.6|116.49|114.69|116.49|114.69|116.4|114.6|14
1655961690000|2022-06-23 05:21:30|116.47|114.67|116.48|114.68|116.49|114.69|116.46|114.66|13
1655961700000|2022-06-23 05:21:40|116.5|114.7|116.48|114.68|116.5|114.7|116.48|114.68|11
1655961710000|2022-06-23 05:21:50|116.47|114.67|116.46|114.66|116.48|114.68|116.46|114.66|14
1655961730000|2022-06-23 05:22:10|116.45|114.65|116.4|114.6|116.45|114.65|116.4|114.6|8
1655961740000|2022-06-23 05:22:20|116.39|114.59|116.26|114.46|116.39|114.59|116.22|114.42|11
1655961750000|2022-06-23 05:22:30|116.25|114.45|116.25|114.45|116.25|114.45|116.25|114.45|1
1655961770000|2022-06-23 05:22:50|116.24|114.44|116.11|114.31|116.24|114.44|116.11|114.31|8
1655961780000|2022-06-23 05:23:00|116.09|114.29|116.09|114.29|116.1|114.3|116.08|114.28|8
1655961790000|2022-06-23 05:23:10|116.1|114.3|116.11|114.31|116.12|114.32|116.1|114.3|4
1655961800000|2022-06-23 05:23:20|116.1|114.3|116.1|114.3|116.11|114.31|116.1|114.3|3
1655961820000|2022-06-23 05:23:40|116.09|114.29|116.1|114.3|116.11|114.31|116.05|114.25|10
1655961840000|2022-06-23 05:24:00|116.11|114.31|116.1|114.3|116.11|114.31|116.1|114.3|2
1655961850000|2022-06-23 05:24:10|116.11|114.31|116.11|114.31|116.11|114.31|116.1|114.3|3
1655961860000|2022-06-23 05:24:20|116.06|114.26|116.09|114.29|116.1|114.3|116.06|114.26|10
1655961870000|2022-06-23 05:24:30|116.1|114.3|116.15|114.35|116.15|114.35|116.1|114.3|5
1655961880000|2022-06-23 05:24:40|116.16|114.36|116.12|114.32|116.16|114.36|116.12|114.32|5
1655961890000|2022-06-23 05:24:50|116.14|114.34|116.13|114.33|116.15|114.35|116.12|114.32|9
1655961900000|2022-06-23 05:25:00|116.14|114.34|116.13|114.33|116.17|114.37|116.13|114.33|10
1655961910000|2022-06-23 05:25:10|116.08|114.28|116.18|114.38|116.19|114.39|116.08|114.28|13
1655961920000|2022-06-23 05:25:20|116.17|114.37|116.16|114.36|116.19|114.39|116.16|114.36|10
1655961930000|2022-06-23 05:25:30|116.17|114.37|116.18|114.38|116.18|114.38|116.17|114.37|4
1655961940000|2022-06-23 05:25:40|116.17|114.37|116.19|114.39|116.19|114.39|116.17|114.37|5
1655961950000|2022-06-23 05:25:50|116.2|114.4|116.2|114.4|116.22|114.42|116.19|114.39|5
1655961960000|2022-06-23 05:26:00|116.21|114.41|116.23|114.43|116.23|114.43|116.21|114.41|5
1655961970000|2022-06-23 05:26:10|116.24|114.44|116.27|114.47|116.27|114.47|116.24|114.44|8
1655961980000|2022-06-23 05:26:20|116.28|114.48|116.35|114.55|116.36|114.56|116.28|114.48|9
1655961990000|2022-06-23 05:26:30|116.36|114.56|116.44|114.64|116.44|114.64|116.36|114.56|6
1655962000000|2022-06-23 05:26:40|116.4|114.6|116.4|114.6|116.4|114.6|116.4|114.6|1
1655962010000|2022-06-23 05:26:50|116.41|114.61|116.4|114.6|116.41|114.61|116.4|114.6|2
1655962020000|2022-06-23 05:27:00|116.41|114.61|116.39|114.59|116.42|114.62|116.39|114.59|9
1655962030000|2022-06-23 05:27:10|116.37|114.57|116.36|114.56|116.38|114.58|116.36|114.56|4
1655962050000|2022-06-23 05:27:30|116.37|114.57|116.43|114.63|116.43|114.63|116.37|114.57|7
1655962060000|2022-06-23 05:27:40|116.42|114.62|116.41|114.61|116.42|114.62|116.41|114.61|2
1655962070000|2022-06-23 05:27:50|116.4|114.6|116.4|114.6|116.4|114.6|116.4|114.6|1
1655962080000|2022-06-23 05:28:00|116.39|114.59|116.36|114.56|116.39|114.59|116.35|114.55|4
1655962090000|2022-06-23 05:28:10|116.37|114.57|116.38|114.58|116.38|114.58|116.37|114.57|2
1655962100000|2022-06-23 05:28:20|116.36|114.56|116.37|114.57|116.37|114.57|116.36|114.56|2
1655962110000|2022-06-23 05:28:30|116.38|114.58|116.39|114.59|116.39|114.59|116.37|114.57|4
1655962120000|2022-06-23 05:28:40|116.38|114.58|116.38|114.58|116.39|114.59|116.38|114.58|3
1655962130000|2022-06-23 05:28:50|116.39|114.59|116.39|114.59|116.39|114.59|116.39|114.59|1
1655962140000|2022-06-23 05:29:00|116.37|114.57|116.38|114.58|116.38|114.58|116.37|114.57|2
1655962150000|2022-06-23 05:29:10|116.39|114.59|116.39|114.59|116.41|114.61|116.39|114.59|5
1655962170000|2022-06-23 05:29:30|116.4|114.6|116.4|114.6|116.4|114.6|116.4|114.6|1
1655962180000|2022-06-23 05:29:40|116.41|114.61|116.41|114.61|116.41|114.61|116.4|114.6|3
1655962190000|2022-06-23 05:29:50|116.48|114.68|116.48|114.68|116.48|114.68|116.48|114.68|1
1655962200000|2022-06-23 05:30:00|116.49|114.69|116.54|114.74|116.54|114.74|116.49|114.69|5
1655962210000|2022-06-23 05:30:10|116.53|114.73|116.58|114.78|116.58|114.78|116.48|114.68|12
1655962220000|2022-06-23 05:30:20|116.56|114.76|116.57|114.77|116.57|114.77|116.56|114.76|2
1655962230000|2022-06-23 05:30:30|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|1
1655962250000|2022-06-23 05:30:50|116.57|114.77|116.56|114.76|116.57|114.77|116.56|114.76|2
1655962260000|2022-06-23 05:31:00|116.57|114.77|116.66|114.86|116.69|114.89|116.57|114.77|12
1655962270000|2022-06-23 05:31:10|116.65|114.85|116.72|114.92|116.74|114.94|116.65|114.85|10
1655962280000|2022-06-23 05:31:20|116.71|114.91|116.68|114.88|116.71|114.91|116.68|114.88|4
1655962290000|2022-06-23 05:31:30|116.67|114.87|116.74|114.94|116.74|114.94|116.66|114.86|11
1655962300000|2022-06-23 05:31:40|116.75|114.95|116.76|114.96|116.79|114.99|116.74|114.94|9
1655962310000|2022-06-23 05:31:50|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|6
1655962320000|2022-06-23 05:32:00|116.75|114.95|116.78|114.98|116.8|115|116.75|114.95|7
1655962330000|2022-06-23 05:32:10|116.77|114.97|116.79|114.99|116.81|115.01|116.77|114.97|6
1655962340000|2022-06-23 05:32:20|116.82|115.02|116.8|115|116.82|115.02|116.79|114.99|7
1655962350000|2022-06-23 05:32:30|116.79|114.99|116.78|114.98|116.79|114.99|116.78|114.98|2
1655962380000|2022-06-23 05:33:00|116.79|114.99|116.8|115|116.8|115|116.79|114.99|2
1655962390000|2022-06-23 05:33:10|116.79|114.99|116.78|114.98|116.79|114.99|116.77|114.97|4
1655962400000|2022-06-23 05:33:20|116.77|114.97|116.75|114.95|116.77|114.97|116.75|114.95|2
1655962410000|2022-06-23 05:33:30|116.76|114.96|116.77|114.97|116.77|114.97|116.76|114.96|2
1655962420000|2022-06-23 05:33:40|116.76|114.96|116.75|114.95|116.76|114.96|116.75|114.95|4
1655962430000|2022-06-23 05:33:50|116.76|114.96|116.76|114.96|116.76|114.96|116.76|114.96|1
1655962440000|2022-06-23 05:34:00|116.77|114.97|116.83|115.03|116.83|115.03|116.77|114.97|2
1655962450000|2022-06-23 05:34:10|116.84|115.04|116.84|115.04|116.88|115.08|116.84|115.04|8
1655962460000|2022-06-23 05:34:20|116.85|115.05|116.86|115.06|116.87|115.07|116.84|115.04|5
1655962470000|2022-06-23 05:34:30|116.87|115.07|116.88|115.08|116.88|115.08|116.87|115.07|2
1655962480000|2022-06-23 05:34:40|116.87|115.07|116.87|115.07|116.87|115.07|116.86|115.06|3
1655962490000|2022-06-23 05:34:50|116.89|115.09|116.89|115.09|116.9|115.1|116.89|115.09|3
1655962500000|2022-06-23 05:35:00|116.92|115.12|116.92|115.12|116.92|115.12|116.91|115.11|3
1655962510000|2022-06-23 05:35:10|116.93|115.13|116.96|115.16|116.97|115.17|116.93|115.13|5
1655962520000|2022-06-23 05:35:20|116.95|115.15|117.01|115.21|117.01|115.21|116.95|115.15|5
1655962530000|2022-06-23 05:35:30|117|115.2|116.99|115.19|117|115.2|116.99|115.19|6
1655962540000|2022-06-23 05:35:40|116.98|115.18|116.97|115.17|116.98|115.18|116.96|115.16|4
1655962550000|2022-06-23 05:35:50|116.98|115.18|117.04|115.24|117.05|115.25|116.97|115.17|8
1655962560000|2022-06-23 05:36:00|117.05|115.25|117.08|115.28|117.09|115.29|117.05|115.25|8
1655962570000|2022-06-23 05:36:10|117.04|115.24|117.06|115.26|117.06|115.26|117.03|115.23|7
1655962580000|2022-06-23 05:36:20|117.07|115.27|117.05|115.25|117.07|115.27|117.04|115.24|5
1655962590000|2022-06-23 05:36:30|117.06|115.26|117.05|115.25|117.07|115.27|117.05|115.25|4
1655962600000|2022-06-23 05:36:40|117.06|115.26|117.06|115.26|117.07|115.27|117.05|115.25|4
1655962610000|2022-06-23 05:36:50|117.05|115.25|117.05|115.25|117.05|115.25|117.04|115.24|3
1655962620000|2022-06-23 05:37:00|117.06|115.26|117.06|115.26|117.07|115.27|117.06|115.26|3
1655962630000|2022-06-23 05:37:10|117.05|115.25|117.06|115.26|117.06|115.26|117.02|115.22|7
1655962640000|2022-06-23 05:37:20|117.05|115.25|117.05|115.25|117.06|115.26|117.05|115.25|3
1655962650000|2022-06-23 05:37:30|117.06|115.26|117.09|115.29|117.09|115.29|117.06|115.26|3
1655962660000|2022-06-23 05:37:40|117|115.2|117.04|115.24|117.04|115.24|117|115.2|9
1655962670000|2022-06-23 05:37:50|117.03|115.23|117.05|115.25|117.07|115.27|117.03|115.23|9
1655962680000|2022-06-23 05:38:00|117.04|115.24|117.08|115.28|117.08|115.28|117.04|115.24|5
1655962700000|2022-06-23 05:38:20|117.05|115.25|117.08|115.28|117.08|115.28|117.04|115.24|5
1655962710000|2022-06-23 05:38:30|117.09|115.29|117.08|115.28|117.09|115.29|117.08|115.28|2
1655962720000|2022-06-23 05:38:40|117.07|115.27|117.09|115.29|117.09|115.29|117.07|115.27|9
1655962730000|2022-06-23 05:38:50|117.08|115.28|117.09|115.29|117.09|115.29|117.08|115.28|4
1655962740000|2022-06-23 05:39:00|117.08|115.28|117.05|115.25|117.08|115.28|117.04|115.24|10
1655962750000|2022-06-23 05:39:10|117.06|115.26|117.04|115.24|117.06|115.26|117.03|115.23|9
1655962760000|2022-06-23 05:39:20|117.05|115.25|117.04|115.24|117.06|115.26|117.03|115.23|9
1655962770000|2022-06-23 05:39:30|117.06|115.26|117.06|115.26|117.06|115.26|117.04|115.24|7
1655962780000|2022-06-23 05:39:40|117.05|115.25|117.02|115.22|117.05|115.25|117.01|115.21|5
1655962790000|2022-06-23 05:39:50|117.01|115.21|117.01|115.21|117.02|115.22|117|115.2|9
1655962800000|2022-06-23 05:40:00|117|115.2|116.75|114.95|117|115.2|116.75|114.95|9
1655962810000|2022-06-23 05:40:10|116.76|114.96|116.85|115.05|116.85|115.05|116.76|114.96|13
1655962820000|2022-06-23 05:40:20|116.84|115.04|116.91|115.11|116.91|115.11|116.84|115.04|9
1655962840000|2022-06-23 05:40:40|116.93|115.13|116.97|115.17|116.97|115.17|116.93|115.13|5
1655962850000|2022-06-23 05:40:50|116.96|115.16|116.95|115.15|116.97|115.17|116.95|115.15|4
1655962860000|2022-06-23 05:41:00|116.96|115.16|117.03|115.23|117.03|115.23|116.96|115.16|11
1655962870000|2022-06-23 05:41:10|117.05|115.25|117.03|115.23|117.05|115.25|117.01|115.21|11
1655962880000|2022-06-23 05:41:20|117.04|115.24|117.08|115.28|117.08|115.28|117.01|115.21|13
1655962890000|2022-06-23 05:41:30|117.1|115.3|117.09|115.29|117.14|115.34|117.06|115.26|14
1655962900000|2022-06-23 05:41:40|117.11|115.31|117.14|115.34|117.14|115.34|117.1|115.3|11
1655962910000|2022-06-23 05:41:50|117.13|115.33|117.08|115.28|117.15|115.35|117.06|115.26|19
1655962920000|2022-06-23 05:42:00|117.09|115.29|117.09|115.29|117.14|115.34|117.07|115.27|12
1655962930000|2022-06-23 05:42:10|117.07|115.27|117.21|115.41|117.22|115.42|117.07|115.27|19
1655962940000|2022-06-23 05:42:20|117.22|115.42|117.32|115.52|117.32|115.52|117.22|115.42|12
1655962950000|2022-06-23 05:42:30|117.31|115.51|117.47|115.67|117.48|115.68|117.31|115.51|13
1655962960000|2022-06-23 05:42:40|117.52|115.72|117.52|115.72|117.55|115.75|117.52|115.72|11
1655962970000|2022-06-23 05:42:50|117.51|115.71|117.55|115.75|117.56|115.76|117.5|115.7|14
1655962980000|2022-06-23 05:43:00|117.56|115.76|117.61|115.81|117.63|115.83|117.55|115.75|15
1655962990000|2022-06-23 05:43:10|117.59|115.79|117.61|115.81|117.62|115.82|117.58|115.78|10
1655963000000|2022-06-23 05:43:20|117.6|115.8|117.6|115.8|117.62|115.82|117.58|115.78|13
1655963010000|2022-06-23 05:43:30|117.61|115.81|117.59|115.79|117.63|115.83|117.59|115.79|13
1655963020000|2022-06-23 05:43:40|117.62|115.82|117.62|115.82|117.63|115.83|117.6|115.8|11
1655963030000|2022-06-23 05:43:50|117.63|115.83|117.63|115.83|117.64|115.84|117.62|115.82|5
1655963040000|2022-06-23 05:44:00|117.62|115.82|117.63|115.83|117.64|115.84|117.58|115.78|16
1655963050000|2022-06-23 05:44:10|117.62|115.82|117.61|115.81|117.63|115.83|117.57|115.77|15
1655963060000|2022-06-23 05:44:20|117.6|115.8|117.62|115.82|117.64|115.84|117.58|115.78|19
1655963070000|2022-06-23 05:44:30|117.6|115.8|117.58|115.78|117.63|115.83|117.58|115.78|11
1655963080000|2022-06-23 05:44:40|117.59|115.79|117.64|115.84|117.64|115.84|117.58|115.78|11
1655963090000|2022-06-23 05:44:50|117.63|115.83|117.64|115.84|117.64|115.84|117.62|115.82|6
1655963100000|2022-06-23 05:45:00|117.61|115.81|117.61|115.81|117.63|115.83|117.61|115.81|5
1655963110000|2022-06-23 05:45:10|117.6|115.8|117.73|115.93|117.74|115.94|117.6|115.8|13
1655963120000|2022-06-23 05:45:20|117.69|115.89|117.53|115.73|117.69|115.89|117.51|115.71|25
1655963130000|2022-06-23 05:45:30|117.51|115.71|117.48|115.68|117.62|115.82|117.43|115.63|18
1655963140000|2022-06-23 05:45:40|117.49|115.69|117.03|115.23|117.5|115.7|117.02|115.22|19
1655963150000|2022-06-23 05:45:50|117.05|115.25|117.19|115.39|117.19|115.39|117.05|115.25|11
1655963160000|2022-06-23 05:46:00|117.18|115.38|117.25|115.45|117.25|115.45|117.18|115.38|8
1655963170000|2022-06-23 05:46:10|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1655963180000|2022-06-23 05:46:20|117.16|115.36|117.17|115.37|117.17|115.37|117.16|115.36|2
1655963190000|2022-06-23 05:46:30|117.15|115.35|117.18|115.38|117.19|115.39|117.15|115.35|6
1655963200000|2022-06-23 05:46:40|117.17|115.37|117.13|115.33|117.18|115.38|117.13|115.33|8
1655963210000|2022-06-23 05:46:50|117.14|115.34|117.07|115.27|117.14|115.34|117.06|115.26|7
1655963220000|2022-06-23 05:47:00|117.06|115.26|117.07|115.27|117.07|115.27|117.06|115.26|2
1655963230000|2022-06-23 05:47:10|117.08|115.28|117.07|115.27|117.08|115.28|117.06|115.26|4
1655963240000|2022-06-23 05:47:20|117.05|115.25|117.08|115.28|117.08|115.28|117.04|115.24|6
1655963250000|2022-06-23 05:47:30|117.07|115.27|117.13|115.33|117.15|115.35|117.07|115.27|7
1655963260000|2022-06-23 05:47:40|117.12|115.32|117.14|115.34|117.15|115.35|117.12|115.32|8
1655963270000|2022-06-23 05:47:50|117.16|115.36|117.16|115.36|117.16|115.36|117.15|115.35|5
1655963280000|2022-06-23 05:48:00|117.15|115.35|117.21|115.41|117.22|115.42|117.15|115.35|16
1655963290000|2022-06-23 05:48:10|117.22|115.42|117.24|115.44|117.25|115.45|117.22|115.42|5
1655963300000|2022-06-23 05:48:20|117.23|115.43|117.22|115.42|117.23|115.43|117.21|115.41|3
1655963310000|2022-06-23 05:48:30|117.21|115.41|117.18|115.38|117.21|115.41|117.15|115.35|7
1655963320000|2022-06-23 05:48:40|117.19|115.39|117.06|115.26|117.19|115.39|117.06|115.26|11
1655963330000|2022-06-23 05:48:50|117.07|115.27|117.13|115.33|117.16|115.36|117.07|115.27|9
1655963340000|2022-06-23 05:49:00|117.12|115.32|117.19|115.39|117.19|115.39|117.09|115.29|10
1655963350000|2022-06-23 05:49:10|117.18|115.38|117.13|115.33|117.18|115.38|117.13|115.33|10
1655963360000|2022-06-23 05:49:20|117.09|115.29|117.09|115.29|117.09|115.29|117.09|115.29|1
1655963370000|2022-06-23 05:49:30|117.08|115.28|117.07|115.27|117.09|115.29|117.07|115.27|14
1655963380000|2022-06-23 05:49:40|117.06|115.26|117.01|115.21|117.06|115.26|117.01|115.21|4
1655963390000|2022-06-23 05:49:50|116.97|115.17|117.05|115.25|117.05|115.25|116.97|115.17|7
1655963400000|2022-06-23 05:50:00|117.03|115.23|116.85|115.05|117.04|115.24|116.85|115.05|18
1655963410000|2022-06-23 05:50:10|116.72|114.92|116.75|114.95|116.76|114.96|116.71|114.91|12
1655963420000|2022-06-23 05:50:20|116.72|114.92|116.56|114.76|116.75|114.95|116.55|114.75|13
1655963430000|2022-06-23 05:50:30|116.57|114.77|116.59|114.79|116.6|114.8|116.55|114.75|12
1655963440000|2022-06-23 05:50:40|116.6|114.8|116.64|114.84|116.69|114.89|116.58|114.78|15
1655963450000|2022-06-23 05:50:50|116.63|114.83|116.58|114.78|116.64|114.84|116.57|114.77|9
1655963460000|2022-06-23 05:51:00|116.57|114.77|116.64|114.84|116.64|114.84|116.52|114.72|13
1655963470000|2022-06-23 05:51:10|116.63|114.83|116.56|114.76|116.63|114.83|116.51|114.71|14
1655963480000|2022-06-23 05:51:20|116.55|114.75|116.6|114.8|116.61|114.81|116.41|114.61|13
1655963490000|2022-06-23 05:51:30|116.58|114.78|116.46|114.66|116.58|114.78|116.43|114.63|13
1655963500000|2022-06-23 05:51:40|116.45|114.65|116.35|114.55|116.46|114.66|116.32|114.52|19
1655963510000|2022-06-23 05:51:50|116.32|114.52|116.34|114.54|116.37|114.57|116.32|114.52|15
1655963520000|2022-06-23 05:52:00|116.35|114.55|116.33|114.53|116.35|114.55|116.32|114.52|12
1655963530000|2022-06-23 05:52:10|116.34|114.54|116.35|114.55|116.36|114.56|116.32|114.52|19
1655963540000|2022-06-23 05:52:20|116.33|114.53|116.18|114.38|116.33|114.53|116.18|114.38|16
1655963550000|2022-06-23 05:52:30|116.15|114.35|116.26|114.46|116.26|114.46|116.15|114.35|10
1655963560000|2022-06-23 05:52:40|116.27|114.47|116.3|114.5|116.3|114.5|116.27|114.47|4
1655963570000|2022-06-23 05:52:50|116.31|114.51|116.36|114.56|116.36|114.56|116.31|114.51|15
1655963580000|2022-06-23 05:53:00|116.38|114.58|116.38|114.58|116.41|114.61|116.38|114.58|5
1655963590000|2022-06-23 05:53:10|116.39|114.59|116.39|114.59|116.39|114.59|116.38|114.58|3
1655963600000|2022-06-23 05:53:20|116.38|114.58|116.39|114.59|116.39|114.59|116.38|114.58|4
1655963610000|2022-06-23 05:53:30|116.4|114.6|116.4|114.6|116.4|114.6|116.4|114.6|1
1655963620000|2022-06-23 05:53:40|116.39|114.59|116.38|114.58|116.39|114.59|116.38|114.58|4
1655963630000|2022-06-23 05:53:50|116.37|114.57|116.26|114.46|116.37|114.57|116.26|114.46|9
1655963640000|2022-06-23 05:54:00|116.27|114.47|116.27|114.47|116.28|114.48|116.27|114.47|9
1655963650000|2022-06-23 05:54:10|116.28|114.48|116.32|114.52|116.35|114.55|116.25|114.45|8
1655963660000|2022-06-23 05:54:20|116.34|114.54|116.26|114.46|116.34|114.54|116.25|114.45|15
1655963670000|2022-06-23 05:54:30|116.25|114.45|116.27|114.47|116.27|114.47|116.22|114.42|11
1655963680000|2022-06-23 05:54:40|116.28|114.48|116.27|114.47|116.29|114.49|116.27|114.47|8
1655963690000|2022-06-23 05:54:50|116.28|114.48|116.3|114.5|116.33|114.53|116.28|114.48|9
1655963700000|2022-06-23 05:55:00|116.29|114.49|116.27|114.47|116.3|114.5|116.25|114.45|7
1655963710000|2022-06-23 05:55:10|116.26|114.46|116.35|114.55|116.35|114.55|116.2|114.4|9
1655963720000|2022-06-23 05:55:20|116.34|114.54|116.28|114.48|116.34|114.54|116.28|114.48|9
1655963730000|2022-06-23 05:55:30|116.27|114.47|116.28|114.48|116.32|114.52|116.22|114.42|11
1655963740000|2022-06-23 05:55:40|116.29|114.49|116.18|114.38|116.29|114.49|116.16|114.36|10
1655963750000|2022-06-23 05:55:50|116.19|114.39|116.17|114.37|116.19|114.39|116.16|114.36|5
1655963760000|2022-06-23 05:56:00|116.18|114.38|116.03|114.23|116.18|114.38|115.98|114.18|20
1655963770000|2022-06-23 05:56:10|116.02|114.22|116.03|114.23|116.07|114.27|116.02|114.22|11
1655963780000|2022-06-23 05:56:20|116.05|114.25|116.05|114.25|116.05|114.25|116.01|114.21|8
1655963790000|2022-06-23 05:56:30|116.04|114.24|116.03|114.23|116.05|114.25|115.99|114.19|7
1655963800000|2022-06-23 05:56:40|116.02|114.22|116.18|114.38|116.22|114.42|115.99|114.19|20
1655963810000|2022-06-23 05:56:50|116.19|114.39|116.18|114.38|116.2|114.4|116.18|114.38|6
1655963820000|2022-06-23 05:57:00|116.17|114.37|116.16|114.36|116.17|114.37|116.08|114.28|8
1655963830000|2022-06-23 05:57:10|116.17|114.37|116.07|114.27|116.17|114.37|116.07|114.27|4
1655963840000|2022-06-23 05:57:20|116.03|114.23|116.04|114.24|116.09|114.29|116.03|114.23|13
1655963850000|2022-06-23 05:57:30|116.01|114.21|115.98|114.18|116.01|114.21|115.98|114.18|5
1655963860000|2022-06-23 05:57:40|115.96|114.16|115.96|114.16|115.98|114.18|115.93|114.13|10
1655963870000|2022-06-23 05:57:50|115.95|114.15|115.95|114.15|115.95|114.15|115.94|114.14|7
1655963880000|2022-06-23 05:58:00|115.94|114.14|115.97|114.17|115.97|114.17|115.93|114.13|9
1655963890000|2022-06-23 05:58:10|115.96|114.16|115.96|114.16|115.96|114.16|115.94|114.14|5
1655963900000|2022-06-23 05:58:20|115.95|114.15|115.95|114.15|115.97|114.17|115.95|114.15|5
1655963910000|2022-06-23 05:58:30|115.94|114.14|115.81|114.01|115.94|114.14|115.8|114|5
1655963920000|2022-06-23 05:58:40|115.79|113.99|115.84|114.04|115.84|114.04|115.79|113.99|6
1655963930000|2022-06-23 05:58:50|115.83|114.03|115.83|114.03|115.87|114.07|115.81|114.01|12
1655963940000|2022-06-23 05:59:00|115.84|114.04|115.93|114.13|115.94|114.14|115.83|114.03|8
1655963950000|2022-06-23 05:59:10|115.92|114.12|115.85|114.05|115.93|114.13|115.85|114.05|9
1655963960000|2022-06-23 05:59:20|115.84|114.04|115.86|114.06|115.86|114.06|115.83|114.03|5
1655963970000|2022-06-23 05:59:30|115.87|114.07|115.91|114.11|115.93|114.13|115.87|114.07|10
1655963980000|2022-06-23 05:59:40|115.92|114.12|115.89|114.09|115.92|114.12|115.86|114.06|7
1655963990000|2022-06-23 05:59:50|115.9|114.1|115.88|114.08|115.93|114.13|115.88|114.08|10
1655964000000|2022-06-23 06:00:00|115.89|114.09|115.98|114.18|115.98|114.18|115.89|114.09|9
1655964010000|2022-06-23 06:00:10|115.97|114.17|116.06|114.26|116.06|114.26|115.95|114.15|9
1655964020000|2022-06-23 06:00:20|116.07|114.27|116.1|114.3|116.12|114.32|116.07|114.27|8
1655964030000|2022-06-23 06:00:30|116.09|114.29|116.11|114.31|116.12|114.32|116.09|114.29|5
1655964060000|2022-06-23 06:01:00|116.12|114.32|116.12|114.32|116.14|114.34|116.12|114.32|7
1655964070000|2022-06-23 06:01:10|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1655964080000|2022-06-23 06:01:20|116.12|114.32|116.13|114.33|116.13|114.33|116.12|114.32|4
1655964090000|2022-06-23 06:01:30|116.14|114.34|116.14|114.34|116.14|114.34|116.13|114.33|3
1655964100000|2022-06-23 06:01:40|116.15|114.35|116.13|114.33|116.15|114.35|116.13|114.33|3
1655964110000|2022-06-23 06:01:50|116.12|114.32|116.02|114.22|116.13|114.33|116.02|114.22|13
1655964120000|2022-06-23 06:02:00|116.01|114.21|115.98|114.18|116.02|114.22|115.98|114.18|8
1655964130000|2022-06-23 06:02:10|115.97|114.17|115.92|114.12|115.98|114.18|115.9|114.1|9
1655964140000|2022-06-23 06:02:20|115.93|114.13|115.92|114.12|115.93|114.13|115.92|114.12|2
1655964150000|2022-06-23 06:02:30|115.93|114.13|115.91|114.11|115.93|114.13|115.91|114.11|3
1655964160000|2022-06-23 06:02:40|115.92|114.12|115.94|114.14|115.96|114.16|115.9|114.1|9
1655964170000|2022-06-23 06:02:50|115.93|114.13|115.98|114.18|115.98|114.18|115.93|114.13|5
1655964180000|2022-06-23 06:03:00|115.99|114.19|116.09|114.29|116.09|114.29|115.99|114.19|8
1655964190000|2022-06-23 06:03:10|116.08|114.28|116.3|114.5|116.3|114.5|116.08|114.28|7
1655964200000|2022-06-23 06:03:20|116.31|114.51|116.53|114.73|116.54|114.74|116.31|114.51|16
1655964210000|2022-06-23 06:03:30|116.51|114.71|116.63|114.83|116.68|114.88|116.51|114.71|14
1655964220000|2022-06-23 06:03:40|116.62|114.82|116.66|114.86|116.67|114.87|116.61|114.81|10
1655964230000|2022-06-23 06:03:50|116.64|114.84|116.6|114.8|116.64|114.84|116.6|114.8|4
1655964240000|2022-06-23 06:04:00|116.59|114.79|116.6|114.8|116.6|114.8|116.57|114.77|8
1655964250000|2022-06-23 06:04:10|116.59|114.79|116.54|114.74|116.59|114.79|116.54|114.74|4
1655964260000|2022-06-23 06:04:20|116.55|114.75|116.56|114.76|116.56|114.76|116.55|114.75|2
1655964270000|2022-06-23 06:04:30|116.55|114.75|116.55|114.75|116.55|114.75|116.55|114.75|1
1655964280000|2022-06-23 06:04:40|116.56|114.76|116.57|114.77|116.57|114.77|116.56|114.76|2
1655964290000|2022-06-23 06:04:50|116.56|114.76|116.57|114.77|116.57|114.77|116.56|114.76|2
1655964300000|2022-06-23 06:05:00|116.56|114.76|116.54|114.74|116.56|114.76|116.54|114.74|3
1655964310000|2022-06-23 06:05:10|116.53|114.73|116.54|114.74|116.54|114.74|116.51|114.71|6
1655964320000|2022-06-23 06:05:20|116.53|114.73|116.52|114.72|116.53|114.73|116.52|114.72|4
1655964330000|2022-06-23 06:05:30|116.41|114.61|116.4|114.6|116.41|114.61|116.4|114.6|2
1655964340000|2022-06-23 06:05:40|116.39|114.59|116.39|114.59|116.39|114.59|116.38|114.58|3
1655964350000|2022-06-23 06:05:50|116.4|114.6|116.4|114.6|116.4|114.6|116.4|114.6|1
1655964360000|2022-06-23 06:06:00|116.41|114.61|116.39|114.59|116.41|114.61|116.39|114.59|3
1655964370000|2022-06-23 06:06:10|116.38|114.58|116.28|114.48|116.38|114.58|116.28|114.48|8
1655964380000|2022-06-23 06:06:20|116.27|114.47|116.36|114.56|116.37|114.57|116.27|114.47|9
1655964390000|2022-06-23 06:06:30|116.35|114.55|116.34|114.54|116.35|114.55|116.34|114.54|2
1655964410000|2022-06-23 06:06:50|116.32|114.52|116.29|114.49|116.32|114.52|116.28|114.48|9
1655964420000|2022-06-23 06:07:00|116.28|114.48|116.31|114.51|116.31|114.51|116.27|114.47|7
1655964430000|2022-06-23 06:07:10|116.32|114.52|116.3|114.5|116.35|114.55|116.3|114.5|10
1655964440000|2022-06-23 06:07:20|116.31|114.51|116.26|114.46|116.31|114.51|116.26|114.46|7
1655964470000|2022-06-23 06:07:50|116.29|114.49|116.29|114.49|116.32|114.52|116.28|114.48|7
1655964480000|2022-06-23 06:08:00|116.32|114.52|116.3|114.5|116.32|114.52|116.29|114.49|4
1655964490000|2022-06-23 06:08:10|116.32|114.52|116.3|114.5|116.32|114.52|116.3|114.5|4
1655964500000|2022-06-23 06:08:20|116.29|114.49|116.28|114.48|116.3|114.5|116.28|114.48|23
1655964510000|2022-06-23 06:08:30|116.27|114.47|116.31|114.51|116.31|114.51|116.24|114.44|7
1655964520000|2022-06-23 06:08:40|116.32|114.52|116.31|114.51|116.32|114.52|116.31|114.51|2
1655964530000|2022-06-23 06:08:50|116.3|114.5|116.3|114.5|116.3|114.5|116.3|114.5|1
1655964540000|2022-06-23 06:09:00|116.31|114.51|116.31|114.51|116.32|114.52|116.31|114.51|3
1655964550000|2022-06-23 06:09:10|116.3|114.5|116.36|114.56|116.36|114.56|116.3|114.5|7
1655964560000|2022-06-23 06:09:20|116.37|114.57|116.36|114.56|116.38|114.58|116.36|114.56|6
1655964570000|2022-06-23 06:09:30|116.35|114.55|116.33|114.53|116.35|114.55|116.33|114.53|3
1655964580000|2022-06-23 06:09:40|116.32|114.52|116.29|114.49|116.32|114.52|116.28|114.48|5
1655964590000|2022-06-23 06:09:50|116.31|114.51|116.32|114.52|116.32|114.52|116.31|114.51|2
1655964600000|2022-06-23 06:10:00|116.35|114.55|116.42|114.62|116.42|114.62|116.35|114.55|9
1655964620000|2022-06-23 06:10:20|116.43|114.63|116.42|114.62|116.43|114.63|116.42|114.62|2
1655964640000|2022-06-23 06:10:40|116.36|114.56|116.38|114.58|116.38|114.58|116.31|114.51|5
1655964650000|2022-06-23 06:10:50|116.39|114.59|116.39|114.59|116.39|114.59|116.39|114.59|1
1655964660000|2022-06-23 06:11:00|116.4|114.6|116.36|114.56|116.4|114.6|116.36|114.56|3
1655964670000|2022-06-23 06:11:10|116.38|114.58|116.36|114.56|116.38|114.58|116.36|114.56|3
1655964680000|2022-06-23 06:11:20|116.38|114.58|116.48|114.68|116.48|114.68|116.36|114.56|8
1655964690000|2022-06-23 06:11:30|116.49|114.69|116.49|114.69|116.49|114.69|116.49|114.69|1
1655964700000|2022-06-23 06:11:40|116.48|114.68|116.45|114.65|116.48|114.68|116.44|114.64|9
1655964710000|2022-06-23 06:11:50|116.46|114.66|116.45|114.65|116.46|114.66|116.45|114.65|4
1655964720000|2022-06-23 06:12:00|116.46|114.66|116.46|114.66|116.46|114.66|116.46|114.66|1
1655964730000|2022-06-23 06:12:10|116.48|114.68|116.49|114.69|116.49|114.69|116.48|114.68|2
1655964750000|2022-06-23 06:12:30|116.48|114.68|116.48|114.68|116.48|114.68|116.46|114.66|4
1655964760000|2022-06-23 06:12:40|116.47|114.67|116.48|114.68|116.48|114.68|116.47|114.67|2
1655964780000|2022-06-23 06:13:00|116.49|114.69|116.49|114.69|116.49|114.69|116.48|114.68|5
1655964790000|2022-06-23 06:13:10|116.48|114.68|116.49|114.69|116.49|114.69|116.48|114.68|4
1655964800000|2022-06-23 06:13:20|116.48|114.68|116.49|114.69|116.49|114.69|116.48|114.68|2
1655964810000|2022-06-23 06:13:30|116.5|114.7|116.49|114.69|116.5|114.7|116.48|114.68|4
1655964820000|2022-06-23 06:13:40|116.48|114.68|116.49|114.69|116.49|114.69|116.48|114.68|4
1655964830000|2022-06-23 06:13:50|116.5|114.7|116.49|114.69|116.5|114.7|116.49|114.69|2
1655964840000|2022-06-23 06:14:00|116.51|114.71|116.49|114.69|116.51|114.71|116.49|114.69|6
1655964850000|2022-06-23 06:14:10|116.5|114.7|116.5|114.7|116.51|114.71|116.49|114.69|5
1655964860000|2022-06-23 06:14:20|116.49|114.69|116.52|114.72|116.52|114.72|116.49|114.69|4
1655964870000|2022-06-23 06:14:30|116.51|114.71|116.5|114.7|116.52|114.72|116.5|114.7|6
1655964880000|2022-06-23 06:14:40|116.51|114.71|116.51|114.71|116.51|114.71|116.5|114.7|3
1655964890000|2022-06-23 06:14:50|116.53|114.73|116.53|114.73|116.53|114.73|116.53|114.73|1
1655964900000|2022-06-23 06:15:00|116.54|114.74|116.53|114.73|116.55|114.75|116.53|114.73|9
1655964910000|2022-06-23 06:15:10|116.52|114.72|116.53|114.73|116.53|114.73|116.48|114.68|7
1655964920000|2022-06-23 06:15:20|116.54|114.74|116.53|114.73|116.54|114.74|116.53|114.73|2
1655964930000|2022-06-23 06:15:30|116.52|114.72|116.5|114.7|116.52|114.72|116.49|114.69|5
1655964940000|2022-06-23 06:15:40|116.51|114.71|116.55|114.75|116.55|114.75|116.5|114.7|6
1655964950000|2022-06-23 06:15:50|116.56|114.76|116.57|114.77|116.57|114.77|116.56|114.76|2
1655964960000|2022-06-23 06:16:00|116.56|114.76|116.55|114.75|116.57|114.77|116.54|114.74|8
1655964970000|2022-06-23 06:16:10|116.54|114.74|116.51|114.71|116.56|114.76|116.51|114.71|8
1655964980000|2022-06-23 06:16:20|116.5|114.7|116.49|114.69|116.51|114.71|116.49|114.69|4
1655964990000|2022-06-23 06:16:30|116.5|114.7|116.59|114.79|116.59|114.79|116.5|114.7|8
1655965000000|2022-06-23 06:16:40|116.61|114.81|116.55|114.75|116.61|114.81|116.55|114.75|3
1655965010000|2022-06-23 06:16:50|116.54|114.74|116.51|114.71|116.55|114.75|116.51|114.71|7
1655965020000|2022-06-23 06:17:00|116.52|114.72|116.45|114.65|116.52|114.72|116.45|114.65|4
1655965030000|2022-06-23 06:17:10|116.44|114.64|116.35|114.55|116.44|114.64|116.35|114.55|3
1655965040000|2022-06-23 06:17:20|116.34|114.54|116.34|114.54|116.35|114.55|116.33|114.53|6
1655965050000|2022-06-23 06:17:30|116.36|114.56|116.27|114.47|116.36|114.56|116.27|114.47|7
1655965060000|2022-06-23 06:17:40|116.26|114.46|116.27|114.47|116.31|114.51|116.26|114.46|10
1655965070000|2022-06-23 06:17:50|116.26|114.46|116.34|114.54|116.38|114.58|116.25|114.45|7
1655965080000|2022-06-23 06:18:00|116.33|114.53|116.6|114.8|116.6|114.8|116.32|114.52|17
1655965090000|2022-06-23 06:18:10|116.61|114.81|116.6|114.8|116.62|114.82|116.6|114.8|8
1655965100000|2022-06-23 06:18:20|116.58|114.78|116.54|114.74|116.58|114.78|116.54|114.74|4
1655965110000|2022-06-23 06:18:30|116.56|114.76|116.61|114.81|116.61|114.81|116.55|114.75|9
1655965120000|2022-06-23 06:18:40|116.6|114.8|116.59|114.79|116.6|114.8|116.59|114.79|2
1655965130000|2022-06-23 06:18:50|116.58|114.78|116.61|114.81|116.61|114.81|116.58|114.78|6
1655965140000|2022-06-23 06:19:00|116.62|114.82|116.59|114.79|116.62|114.82|116.59|114.79|4
1655965150000|2022-06-23 06:19:10|116.58|114.78|116.59|114.79|116.59|114.79|116.58|114.78|4
1655965160000|2022-06-23 06:19:20|116.6|114.8|116.61|114.81|116.62|114.82|116.6|114.8|4
1655965170000|2022-06-23 06:19:30|116.6|114.8|116.68|114.88|116.69|114.89|116.6|114.8|6
1655965180000|2022-06-23 06:19:40|116.67|114.87|116.68|114.88|116.68|114.88|116.67|114.87|2
1655965190000|2022-06-23 06:19:50|116.7|114.9|116.77|114.97|116.77|114.97|116.69|114.89|6
1655965200000|2022-06-23 06:20:00|116.76|114.96|116.74|114.94|116.76|114.96|116.74|114.94|5
1655965210000|2022-06-23 06:20:10|116.72|114.92|116.72|114.92|116.73|114.93|116.72|114.92|3
1655965220000|2022-06-23 06:20:20|116.71|114.91|116.7|114.9|116.71|114.91|116.7|114.9|2
1655965240000|2022-06-23 06:20:40|116.68|114.88|116.68|114.88|116.68|114.88|116.68|114.88|1
1655965250000|2022-06-23 06:20:50|116.69|114.89|116.69|114.89|116.69|114.89|116.69|114.89|1
1655965270000|2022-06-23 06:21:10|116.7|114.9|116.72|114.92|116.72|114.92|116.7|114.9|3
1655965280000|2022-06-23 06:21:20|116.71|114.91|116.69|114.89|116.71|114.91|116.69|114.89|2
1655965290000|2022-06-23 06:21:30|116.7|114.9|116.7|114.9|116.71|114.91|116.7|114.9|3
1655965300000|2022-06-23 06:21:40|116.69|114.89|116.72|114.92|116.72|114.92|116.69|114.89|7
1655965320000|2022-06-23 06:22:00|116.71|114.91|116.73|114.93|116.73|114.93|116.71|114.91|2
1655965330000|2022-06-23 06:22:10|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1655965350000|2022-06-23 06:22:30|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|1
1655965360000|2022-06-23 06:22:40|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1655965370000|2022-06-23 06:22:50|116.73|114.93|116.74|114.94|116.76|114.96|116.73|114.93|6
1655965380000|2022-06-23 06:23:00|116.75|114.95|116.73|114.93|116.75|114.95|116.73|114.93|5
1655965390000|2022-06-23 06:23:10|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1655965400000|2022-06-23 06:23:20|116.73|114.93|116.75|114.95|116.75|114.95|116.73|114.93|13
1655965410000|2022-06-23 06:23:30|116.76|114.96|116.85|115.05|116.88|115.08|116.76|114.96|12
1655965420000|2022-06-23 06:23:40|116.86|115.06|116.87|115.07|116.96|115.16|116.86|115.06|15
1655965430000|2022-06-23 06:23:50|116.88|115.08|116.93|115.13|116.93|115.13|116.88|115.08|10
1655965440000|2022-06-23 06:24:00|116.94|115.14|116.92|115.12|116.94|115.14|116.92|115.12|3
1655965450000|2022-06-23 06:24:10|116.91|115.11|116.85|115.05|116.91|115.11|116.76|114.96|19
1655965460000|2022-06-23 06:24:20|116.84|115.04|116.9|115.1|116.9|115.1|116.83|115.03|6
1655965470000|2022-06-23 06:24:30|116.91|115.11|116.86|115.06|116.91|115.11|116.86|115.06|4
1655965480000|2022-06-23 06:24:40|116.85|115.05|116.82|115.02|116.85|115.05|116.81|115.01|7
1655965490000|2022-06-23 06:24:50|116.83|115.03|116.82|115.02|116.83|115.03|116.82|115.02|8
1655965500000|2022-06-23 06:25:00|116.83|115.03|116.76|114.96|116.83|115.03|116.76|114.96|10
1655965510000|2022-06-23 06:25:10|116.75|114.95|116.8|115|116.81|115.01|116.75|114.95|11
1655965520000|2022-06-23 06:25:20|116.81|115.01|116.86|115.06|116.86|115.06|116.79|114.99|11
1655965530000|2022-06-23 06:25:30|116.85|115.05|116.9|115.1|116.9|115.1|116.85|115.05|4
1655965540000|2022-06-23 06:25:40|116.91|115.11|116.89|115.09|116.91|115.11|116.89|115.09|3
1655965550000|2022-06-23 06:25:50|116.9|115.1|116.9|115.1|116.9|115.1|116.9|115.1|1
1655965560000|2022-06-23 06:26:00|116.91|115.11|116.86|115.06|116.91|115.11|116.86|115.06|4
1655965580000|2022-06-23 06:26:20|116.88|115.08|116.88|115.08|116.88|115.08|116.85|115.05|12
1655965590000|2022-06-23 06:26:30|116.89|115.09|116.94|115.14|116.94|115.14|116.89|115.09|6
1655965600000|2022-06-23 06:26:40|116.95|115.15|117.1|115.3|117.1|115.3|116.95|115.15|5
1655965610000|2022-06-23 06:26:50|117.11|115.31|117.05|115.25|117.11|115.31|117.05|115.25|11
1655965620000|2022-06-23 06:27:00|117.06|115.26|117.05|115.25|117.07|115.27|117.04|115.24|6
1655965630000|2022-06-23 06:27:10|117.06|115.26|117.08|115.28|117.09|115.29|117.06|115.26|7
1655965640000|2022-06-23 06:27:20|117.06|115.26|117.06|115.26|117.07|115.27|117.04|115.24|8
1655965650000|2022-06-23 06:27:30|117.05|115.25|117.06|115.26|117.06|115.26|117.03|115.23|15
1655965660000|2022-06-23 06:27:40|117.07|115.27|117.07|115.27|117.07|115.27|117.06|115.26|3
1655965670000|2022-06-23 06:27:50|117.06|115.26|117.06|115.26|117.06|115.26|117.06|115.26|1
1655965680000|2022-06-23 06:28:00|117.07|115.27|117.19|115.39|117.23|115.43|117.07|115.27|24
1655965690000|2022-06-23 06:28:10|117.2|115.4|117.2|115.4|117.24|115.44|117.19|115.39|12
1655965700000|2022-06-23 06:28:20|117.19|115.39|117.23|115.43|117.25|115.45|117.19|115.39|14
1655965710000|2022-06-23 06:28:30|117.21|115.41|117.19|115.39|117.21|115.41|117.15|115.35|11
1655965720000|2022-06-23 06:28:40|117.2|115.4|117.24|115.44|117.24|115.44|117.19|115.39|15
1655965730000|2022-06-23 06:28:50|117.23|115.43|117.24|115.44|117.24|115.44|117.21|115.41|8
1655965740000|2022-06-23 06:29:00|117.19|115.39|117.18|115.38|117.19|115.39|117.13|115.33|11
1655965750000|2022-06-23 06:29:10|117.17|115.37|117.17|115.37|117.17|115.37|117.17|115.37|1
1655965760000|2022-06-23 06:29:20|117.18|115.38|117.2|115.4|117.2|115.4|117.17|115.37|7
1655965770000|2022-06-23 06:29:30|117.21|115.41|117.16|115.36|117.21|115.41|117.16|115.36|12
1655965780000|2022-06-23 06:29:40|117.15|115.35|117.16|115.36|117.17|115.37|117.14|115.34|7
1655965790000|2022-06-23 06:29:50|117.15|115.35|117.15|115.35|117.16|115.36|117.15|115.35|3
1655965800000|2022-06-23 06:30:00|117.14|115.34|117.15|115.35|117.15|115.35|117.13|115.33|7
1655965810000|2022-06-23 06:30:10|117.16|115.36|117.15|115.35|117.21|115.41|117.15|115.35|8
1655965820000|2022-06-23 06:30:20|117.14|115.34|117.12|115.32|117.16|115.36|117.12|115.32|10
1655965830000|2022-06-23 06:30:30|117.13|115.33|117.14|115.34|117.15|115.35|117.13|115.33|6
1655965840000|2022-06-23 06:30:40|117.15|115.35|117.17|115.37|117.21|115.41|117.15|115.35|10
1655965850000|2022-06-23 06:30:50|117.18|115.38|117.17|115.37|117.19|115.39|117.17|115.37|5
1655965860000|2022-06-23 06:31:00|117.16|115.36|117.19|115.39|117.19|115.39|117.16|115.36|4
1655965870000|2022-06-23 06:31:10|117.18|115.38|117.15|115.35|117.2|115.4|117.15|115.35|10
1655965880000|2022-06-23 06:31:20|117.16|115.36|117.16|115.36|117.16|115.36|117.16|115.36|1
1655965890000|2022-06-23 06:31:30|117.17|115.37|117.18|115.38|117.19|115.39|117.17|115.37|3
1655965900000|2022-06-23 06:31:40|117.19|115.39|117.19|115.39|117.19|115.39|117.18|115.38|3
1655965910000|2022-06-23 06:31:50|117.2|115.4|117.32|115.52|117.33|115.53|117.19|115.39|12
1655965920000|2022-06-23 06:32:00|117.31|115.51|117.3|115.5|117.33|115.53|117.3|115.5|10
1655965930000|2022-06-23 06:32:10|117.31|115.51|117.33|115.53|117.33|115.53|117.31|115.51|7
1655965940000|2022-06-23 06:32:20|117.34|115.54|117.42|115.62|117.42|115.62|117.32|115.52|13
1655965950000|2022-06-23 06:32:30|117.43|115.63|117.43|115.63|117.45|115.65|117.41|115.61|11
1655965960000|2022-06-23 06:32:40|117.44|115.64|117.42|115.62|117.44|115.64|117.4|115.6|13
1655965970000|2022-06-23 06:32:50|117.43|115.63|117.59|115.79|117.59|115.79|117.42|115.62|20
1655965980000|2022-06-23 06:33:00|117.62|115.82|117.54|115.74|117.65|115.85|117.54|115.74|15
1655965990000|2022-06-23 06:33:10|117.53|115.73|117.54|115.74|117.6|115.8|117.52|115.72|18
1655966000000|2022-06-23 06:33:20|117.55|115.75|117.59|115.79|117.61|115.81|117.54|115.74|18
1655966010000|2022-06-23 06:33:30|117.58|115.78|117.56|115.76|117.58|115.78|117.56|115.76|11
1655966020000|2022-06-23 06:33:40|117.57|115.77|117.58|115.78|117.61|115.81|117.57|115.77|16
1655966030000|2022-06-23 06:33:50|117.59|115.79|117.56|115.76|117.59|115.79|117.53|115.73|8
1655966040000|2022-06-23 06:34:00|117.55|115.75|117.57|115.77|117.58|115.78|117.54|115.74|12
1655966050000|2022-06-23 06:34:10|117.58|115.78|117.56|115.76|117.59|115.79|117.56|115.76|13
1655966060000|2022-06-23 06:34:20|117.55|115.75|117.58|115.78|117.58|115.78|117.55|115.75|4
1655966070000|2022-06-23 06:34:30|117.59|115.79|117.58|115.78|117.59|115.79|117.56|115.76|8
1655966080000|2022-06-23 06:34:40|117.57|115.77|117.58|115.78|117.63|115.83|117.57|115.77|9
1655966090000|2022-06-23 06:34:50|117.57|115.77|117.58|115.78|117.59|115.79|117.57|115.77|6
1655966100000|2022-06-23 06:35:00|117.57|115.77|117.63|115.83|117.63|115.83|117.57|115.77|14
1655966110000|2022-06-23 06:35:10|117.64|115.84|117.62|115.82|117.65|115.85|117.61|115.81|11
1655966120000|2022-06-23 06:35:20|117.63|115.83|117.59|115.79|117.63|115.83|117.59|115.79|7
1655966130000|2022-06-23 06:35:30|117.6|115.8|117.79|115.99|117.8|116|117.59|115.79|11
1655966140000|2022-06-23 06:35:40|117.78|115.98|117.71|115.91|117.78|115.98|117.71|115.91|14
1655966150000|2022-06-23 06:35:50|117.69|115.89|117.69|115.89|117.71|115.91|117.69|115.89|4
1655966160000|2022-06-23 06:36:00|117.7|115.9|117.71|115.91|117.72|115.92|117.69|115.89|12
1655966170000|2022-06-23 06:36:10|117.72|115.92|117.68|115.88|117.76|115.96|117.67|115.87|17
1655966180000|2022-06-23 06:36:20|117.69|115.89|117.76|115.96|117.76|115.96|117.69|115.89|6
1655966190000|2022-06-23 06:36:30|117.75|115.95|117.74|115.94|117.75|115.95|117.74|115.94|6
1655966200000|2022-06-23 06:36:40|117.73|115.93|117.69|115.89|117.74|115.94|117.68|115.88|8
1655966210000|2022-06-23 06:36:50|117.7|115.9|117.74|115.94|117.78|115.98|117.68|115.88|12
1655966220000|2022-06-23 06:37:00|117.72|115.92|117.75|115.95|117.75|115.95|117.7|115.9|12
1655966230000|2022-06-23 06:37:10|117.74|115.94|117.7|115.9|117.74|115.94|117.69|115.89|8
1655966240000|2022-06-23 06:37:20|117.71|115.91|117.73|115.93|117.74|115.94|117.71|115.91|4
1655966250000|2022-06-23 06:37:30|117.74|115.94|117.66|115.86|117.74|115.94|117.66|115.86|11
1655966260000|2022-06-23 06:37:40|117.67|115.87|117.67|115.87|117.67|115.87|117.67|115.87|1
1655966270000|2022-06-23 06:37:50|117.68|115.88|117.69|115.89|117.7|115.9|117.65|115.85|8
1655966280000|2022-06-23 06:38:00|117.7|115.9|117.69|115.89|117.7|115.9|117.67|115.87|7
1655966290000|2022-06-23 06:38:10|117.7|115.9|117.69|115.89|117.72|115.92|117.69|115.89|5
1655966300000|2022-06-23 06:38:20|117.68|115.88|117.69|115.89|117.74|115.94|117.68|115.88|6
1655966320000|2022-06-23 06:38:40|117.7|115.9|117.79|115.99|117.79|115.99|117.7|115.9|6
1655966330000|2022-06-23 06:38:50|117.8|116|117.79|115.99|117.83|116.03|117.78|115.98|12
1655966340000|2022-06-23 06:39:00|117.8|116|117.77|115.97|117.81|116.01|117.77|115.97|7
1655966350000|2022-06-23 06:39:10|117.76|115.96|117.8|116|117.81|116.01|117.76|115.96|12
1655966360000|2022-06-23 06:39:20|117.79|115.99|117.88|116.08|117.88|116.08|117.79|115.99|13
1655966370000|2022-06-23 06:39:30|117.89|116.09|117.8|116|117.89|116.09|117.79|115.99|23
1655966380000|2022-06-23 06:39:40|117.77|115.97|117.73|115.93|117.83|116.03|117.73|115.93|16
1655966390000|2022-06-23 06:39:50|117.72|115.92|117.66|115.86|117.78|115.98|117.66|115.86|18
1655966400000|2022-06-23 06:40:00|117.67|115.87|117.68|115.88|117.7|115.9|117.67|115.87|14
1655966410000|2022-06-23 06:40:10|117.69|115.89|117.71|115.91|117.73|115.93|117.69|115.89|8
1655966420000|2022-06-23 06:40:20|117.7|115.9|117.67|115.87|117.73|115.93|117.67|115.87|10
1655966430000|2022-06-23 06:40:30|117.68|115.88|117.76|115.96|117.76|115.96|117.65|115.85|9
1655966440000|2022-06-23 06:40:40|117.77|115.97|117.69|115.89|117.77|115.97|117.69|115.89|7
1655966450000|2022-06-23 06:40:50|117.68|115.88|117.77|115.97|117.77|115.97|117.67|115.87|9
1655966460000|2022-06-23 06:41:00|117.76|115.96|117.77|115.97|117.79|115.99|117.75|115.95|18
1655966470000|2022-06-23 06:41:10|117.78|115.98|117.76|115.96|117.78|115.98|117.76|115.96|3
1655966480000|2022-06-23 06:41:20|117.75|115.95|117.6|115.8|117.75|115.95|117.6|115.8|11
1655966490000|2022-06-23 06:41:30|117.59|115.79|117.69|115.89|117.7|115.9|117.57|115.77|13
1655966500000|2022-06-23 06:41:40|117.68|115.88|117.62|115.82|117.68|115.88|117.62|115.82|11
1655966510000|2022-06-23 06:41:50|117.59|115.79|117.6|115.8|117.63|115.83|117.59|115.79|10
1655966520000|2022-06-23 06:42:00|117.59|115.79|117.6|115.8|117.6|115.8|117.59|115.79|2
1655966530000|2022-06-23 06:42:10|117.59|115.79|117.39|115.59|117.59|115.79|117.37|115.57|18
1655966540000|2022-06-23 06:42:20|117.4|115.6|117.29|115.49|117.4|115.6|117.28|115.48|13
1655966550000|2022-06-23 06:42:30|117.28|115.48|117.26|115.46|117.28|115.48|117.26|115.46|11
1655966560000|2022-06-23 06:42:40|117.25|115.45|117.35|115.55|117.35|115.55|117.25|115.45|12
1655966570000|2022-06-23 06:42:50|117.36|115.56|117.45|115.65|117.46|115.66|117.33|115.53|21
1655966580000|2022-06-23 06:43:00|117.46|115.66|117.4|115.6|117.46|115.66|117.36|115.56|16
1655966590000|2022-06-23 06:43:10|117.41|115.61|117.37|115.57|117.41|115.61|117.36|115.56|13
1655966600000|2022-06-23 06:43:20|117.36|115.56|117.43|115.63|117.43|115.63|117.36|115.56|12
1655966610000|2022-06-23 06:43:30|117.45|115.65|117.4|115.6|117.46|115.66|117.4|115.6|12
1655966620000|2022-06-23 06:43:40|117.39|115.59|117.36|115.56|117.39|115.59|117.36|115.56|7
1655966630000|2022-06-23 06:43:50|117.39|115.59|117.41|115.61|117.41|115.61|117.39|115.59|4
1655966640000|2022-06-23 06:44:00|117.4|115.6|117.36|115.56|117.42|115.62|117.36|115.56|7
1655966650000|2022-06-23 06:44:10|117.35|115.55|117.36|115.56|117.36|115.56|117.35|115.55|10
1655966660000|2022-06-23 06:44:20|117.37|115.57|117.29|115.49|117.37|115.57|117.29|115.49|6
1655966670000|2022-06-23 06:44:30|117.27|115.47|117.28|115.48|117.28|115.48|117.2|115.4|13
1655966680000|2022-06-23 06:44:40|117.27|115.47|117.28|115.48|117.28|115.48|117.26|115.46|8
1655966690000|2022-06-23 06:44:50|117.27|115.47|117.29|115.49|117.3|115.5|117.26|115.46|10
1655966700000|2022-06-23 06:45:00|117.28|115.48|117.38|115.58|117.39|115.59|117.28|115.48|14
1655966710000|2022-06-23 06:45:10|117.39|115.59|117.3|115.5|117.39|115.59|117.3|115.5|9
1655966720000|2022-06-23 06:45:20|117.32|115.52|117.37|115.57|117.4|115.6|117.27|115.47|7
1655966730000|2022-06-23 06:45:30|117.38|115.58|117.38|115.58|117.39|115.59|117.38|115.58|3
1655966740000|2022-06-23 06:45:40|117.39|115.59|117.38|115.58|117.39|115.59|117.38|115.58|4
1655966750000|2022-06-23 06:45:50|117.39|115.59|117.39|115.59|117.4|115.6|117.38|115.58|5
1655966760000|2022-06-23 06:46:00|117.38|115.58|117.38|115.58|117.38|115.58|117.38|115.58|1
1655966770000|2022-06-23 06:46:10|117.33|115.53|117.26|115.46|117.33|115.53|117.26|115.46|7
1655966780000|2022-06-23 06:46:20|117.27|115.47|117.26|115.46|117.27|115.47|117.14|115.34|10
1655966790000|2022-06-23 06:46:30|117.25|115.45|117.2|115.4|117.25|115.45|117.2|115.4|11
1655966800000|2022-06-23 06:46:40|117.22|115.42|117.26|115.46|117.27|115.47|117.21|115.41|7
1655966810000|2022-06-23 06:46:50|117.25|115.45|117.24|115.44|117.26|115.46|117.24|115.44|6
1655966820000|2022-06-23 06:47:00|117.25|115.45|117.24|115.44|117.25|115.45|117.21|115.41|10
1655966830000|2022-06-23 06:47:10|117.25|115.45|117.24|115.44|117.25|115.45|117.24|115.44|4
1655966840000|2022-06-23 06:47:20|117.23|115.43|117.23|115.43|117.23|115.43|117.23|115.43|1
1655966850000|2022-06-23 06:47:30|117.22|115.42|117.19|115.39|117.23|115.43|117.18|115.38|9
1655966860000|2022-06-23 06:47:40|117.2|115.4|117.2|115.4|117.2|115.4|117.2|115.4|1
1655966870000|2022-06-23 06:47:50|117.21|115.41|117.23|115.43|117.23|115.43|117.21|115.41|6
1655966880000|2022-06-23 06:48:00|117.24|115.44|117.27|115.47|117.29|115.49|117.24|115.44|10
1655966890000|2022-06-23 06:48:10|117.26|115.46|117.26|115.46|117.27|115.47|117.23|115.43|11
1655966900000|2022-06-23 06:48:20|117.25|115.45|117.29|115.49|117.3|115.5|117.25|115.45|7
1655966910000|2022-06-23 06:48:30|117.28|115.48|117.28|115.48|117.28|115.48|117.27|115.47|3
1655966920000|2022-06-23 06:48:40|117.35|115.55|117.32|115.52|117.35|115.55|117.31|115.51|6
1655966930000|2022-06-23 06:48:50|117.34|115.54|117.35|115.55|117.36|115.56|117.32|115.52|7
1655966940000|2022-06-23 06:49:00|117.34|115.54|117.34|115.54|117.34|115.54|117.33|115.53|3
1655966950000|2022-06-23 06:49:10|117.35|115.55|117.28|115.48|117.35|115.55|117.27|115.47|8
1655966960000|2022-06-23 06:49:20|117.29|115.49|117.27|115.47|117.32|115.52|117.27|115.47|9
1655966970000|2022-06-23 06:49:30|117.28|115.48|117.29|115.49|117.29|115.49|117.28|115.48|2
1655966980000|2022-06-23 06:49:40|117.3|115.5|117.32|115.52|117.33|115.53|117.3|115.5|9
1655966990000|2022-06-23 06:49:50|117.3|115.5|117.34|115.54|117.34|115.54|117.3|115.5|5
1655967000000|2022-06-23 06:50:00|117.33|115.53|117.32|115.52|117.34|115.54|117.3|115.5|12
1655967010000|2022-06-23 06:50:10|117.33|115.53|117.33|115.53|117.34|115.54|117.33|115.53|5
1655967020000|2022-06-23 06:50:20|117.34|115.54|117.31|115.51|117.34|115.54|117.31|115.51|6
1655967030000|2022-06-23 06:50:30|117.32|115.52|117.33|115.53|117.35|115.55|117.32|115.52|6
1655967040000|2022-06-23 06:50:40|117.34|115.54|117.34|115.54|117.36|115.56|117.33|115.53|7
1655967050000|2022-06-23 06:50:50|117.35|115.55|117.36|115.56|117.37|115.57|117.35|115.55|5
1655967060000|2022-06-23 06:51:00|117.35|115.55|117.32|115.52|117.35|115.55|117.31|115.51|6
1655967070000|2022-06-23 06:51:10|117.31|115.51|117.25|115.45|117.32|115.52|117.25|115.45|7
1655967080000|2022-06-23 06:51:20|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1655967090000|2022-06-23 06:51:30|117.25|115.45|117.26|115.46|117.27|115.47|117.24|115.44|6
1655967100000|2022-06-23 06:51:40|117.27|115.47|117.26|115.46|117.27|115.47|117.26|115.46|2
1655967110000|2022-06-23 06:51:50|117.25|115.45|117.24|115.44|117.25|115.45|117.24|115.44|2
1655967130000|2022-06-23 06:52:10|117.23|115.43|117.28|115.48|117.3|115.5|117.23|115.43|4
1655967140000|2022-06-23 06:52:20|117.26|115.46|117.25|115.45|117.27|115.47|117.25|115.45|4
1655967150000|2022-06-23 06:52:30|117.26|115.46|117.25|115.45|117.28|115.48|117.25|115.45|8
1655967160000|2022-06-23 06:52:40|117.26|115.46|117.26|115.46|117.27|115.47|117.25|115.45|5
1655967170000|2022-06-23 06:52:50|117.27|115.47|117.23|115.43|117.27|115.47|117.23|115.43|7
1655967180000|2022-06-23 06:53:00|117.24|115.44|117.26|115.46|117.27|115.47|117.19|115.39|15
1655967190000|2022-06-23 06:53:10|117.25|115.45|117.25|115.45|117.26|115.46|117.24|115.44|5
1655967200000|2022-06-23 06:53:20|117.26|115.46|117.25|115.45|117.29|115.49|117.25|115.45|9
1655967210000|2022-06-23 06:53:30|117.26|115.46|117.26|115.46|117.26|115.46|117.25|115.45|5
1655967220000|2022-06-23 06:53:40|117.27|115.47|117.25|115.45|117.27|115.47|117.25|115.45|3
1655967230000|2022-06-23 06:53:50|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1655967240000|2022-06-23 06:54:00|117.25|115.45|117.22|115.42|117.25|115.45|117.22|115.42|6
1655967250000|2022-06-23 06:54:10|117.24|115.44|117.23|115.43|117.24|115.44|117.23|115.43|8
1655967260000|2022-06-23 06:54:20|117.22|115.42|117.26|115.46|117.26|115.46|117.22|115.42|4
1655967270000|2022-06-23 06:54:30|117.27|115.47|117.27|115.47|117.27|115.47|117.26|115.46|3
1655967280000|2022-06-23 06:54:40|117.26|115.46|117.26|115.46|117.26|115.46|117.26|115.46|1
1655967290000|2022-06-23 06:54:50|117.27|115.47|117.27|115.47|117.28|115.48|117.26|115.46|5
1655967300000|2022-06-23 06:55:00|117.26|115.46|117.26|115.46|117.26|115.46|117.25|115.45|3
1655967310000|2022-06-23 06:55:10|117.27|115.47|117.27|115.47|117.27|115.47|117.27|115.47|1
1655967320000|2022-06-23 06:55:20|117.26|115.46|117.27|115.47|117.27|115.47|117.25|115.45|4
1655967330000|2022-06-23 06:55:30|117.26|115.46|117.25|115.45|117.26|115.46|117.25|115.45|2
1655967340000|2022-06-23 06:55:40|117.24|115.44|117.27|115.47|117.27|115.47|117.24|115.44|3
1655967350000|2022-06-23 06:55:50|117.22|115.42|117.22|115.42|117.22|115.42|117.22|115.42|1
1655967360000|2022-06-23 06:56:00|117.21|115.41|117.22|115.42|117.23|115.43|117.21|115.41|5
1655967370000|2022-06-23 06:56:10|117.23|115.43|117.26|115.46|117.27|115.47|117.23|115.43|6
1655967380000|2022-06-23 06:56:20|117.25|115.45|117.22|115.42|117.25|115.45|117.22|115.42|6
1655967390000|2022-06-23 06:56:30|117.23|115.43|117.25|115.45|117.25|115.45|117.23|115.43|3
1655967400000|2022-06-23 06:56:40|117.24|115.44|117.24|115.44|117.25|115.45|117.24|115.44|3
1655967410000|2022-06-23 06:56:50|117.26|115.46|117.26|115.46|117.29|115.49|117.26|115.46|9
1655967420000|2022-06-23 06:57:00|117.25|115.45|117.25|115.45|117.25|115.45|117.23|115.43|6
1655967430000|2022-06-23 06:57:10|117.24|115.44|117.25|115.45|117.25|115.45|117.24|115.44|4
1655967440000|2022-06-23 06:57:20|117.26|115.46|117.27|115.47|117.28|115.48|117.26|115.46|6
1655967450000|2022-06-23 06:57:30|117.28|115.48|117.29|115.49|117.29|115.49|117.28|115.48|2
1655967460000|2022-06-23 06:57:40|117.28|115.48|117.28|115.48|117.29|115.49|117.28|115.48|5
1655967470000|2022-06-23 06:57:50|117.27|115.47|117.25|115.45|117.27|115.47|117.25|115.45|2
1655967480000|2022-06-23 06:58:00|117.26|115.46|117.27|115.47|117.27|115.47|117.24|115.44|6
1655967490000|2022-06-23 06:58:10|117.26|115.46|117.25|115.45|117.26|115.46|117.25|115.45|2
1655967500000|2022-06-23 06:58:20|117.24|115.44|117.19|115.39|117.24|115.44|117.19|115.39|5
1655967510000|2022-06-23 06:58:30|117.18|115.38|117.17|115.37|117.18|115.38|117.15|115.35|4
1655967520000|2022-06-23 06:58:40|117.21|115.41|117.21|115.41|117.22|115.42|117.2|115.4|9
1655967530000|2022-06-23 06:58:50|117.2|115.4|117.24|115.44|117.25|115.45|117.19|115.39|6
1655967540000|2022-06-23 06:59:00|117.23|115.43|117.24|115.44|117.25|115.45|117.23|115.43|6
1655967550000|2022-06-23 06:59:10|117.23|115.43|117.18|115.38|117.23|115.43|117.18|115.38|5
1655967560000|2022-06-23 06:59:20|117.17|115.37|117.15|115.35|117.17|115.37|117.15|115.35|5
1655967570000|2022-06-23 06:59:30|117.13|115.33|117.08|115.28|117.13|115.33|117.06|115.26|9
1655967580000|2022-06-23 06:59:40|117.07|115.27|117.02|115.22|117.08|115.28|117.02|115.22|10
1655967590000|2022-06-23 06:59:50|116.99|115.19|116.78|114.98|116.99|115.19|116.74|114.94|17
1655967600000|2022-06-23 07:00:00|116.84|115.04|116.91|115.11|116.91|115.11|116.82|115.02|15
1655967610000|2022-06-23 07:00:10|116.92|115.12|116.95|115.15|116.95|115.15|116.87|115.07|16
1655967620000|2022-06-23 07:00:20|116.94|115.14|116.96|115.16|116.96|115.16|116.94|115.14|3
1655967630000|2022-06-23 07:00:30|116.97|115.17|117.05|115.25|117.05|115.25|116.97|115.17|3
1655967640000|2022-06-23 07:00:40|117.04|115.24|117.08|115.28|117.08|115.28|117.04|115.24|7
1655967650000|2022-06-23 07:00:50|117.1|115.3|117.06|115.26|117.1|115.3|117.06|115.26|5
1655967660000|2022-06-23 07:01:00|117.1|115.3|117.16|115.36|117.17|115.37|117.1|115.3|15
1655967670000|2022-06-23 07:01:10|117.15|115.35|117.14|115.34|117.15|115.35|117.14|115.34|2
1655967680000|2022-06-23 07:01:20|117.15|115.35|117.16|115.36|117.17|115.37|117.15|115.35|4
1655967690000|2022-06-23 07:01:30|117.17|115.37|117.2|115.4|117.23|115.43|117.17|115.37|12
1655967700000|2022-06-23 07:01:40|117.18|115.38|117.12|115.32|117.19|115.39|117.12|115.32|3
1655967710000|2022-06-23 07:01:50|117.11|115.31|117.1|115.3|117.11|115.31|117.08|115.28|6
1655967720000|2022-06-23 07:02:00|117.09|115.29|117.09|115.29|117.09|115.29|117.09|115.29|1
1655967730000|2022-06-23 07:02:10|117.08|115.28|117.08|115.28|117.09|115.29|117.08|115.28|3
1655967740000|2022-06-23 07:02:20|117.09|115.29|117.04|115.24|117.09|115.29|117.04|115.24|6
1655967750000|2022-06-23 07:02:30|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1655967770000|2022-06-23 07:02:50|117.06|115.26|117.06|115.26|117.06|115.26|117.06|115.26|1
1655967780000|2022-06-23 07:03:00|117.05|115.25|117.12|115.32|117.12|115.32|117.05|115.25|8
1655967790000|2022-06-23 07:03:10|117.11|115.31|117.15|115.35|117.15|115.35|117.11|115.31|8
1655967800000|2022-06-23 07:03:20|117.16|115.36|117.11|115.31|117.16|115.36|117.11|115.31|11
1655967810000|2022-06-23 07:03:30|117.12|115.32|117.14|115.34|117.14|115.34|117.11|115.31|5
1655967820000|2022-06-23 07:03:40|117.13|115.33|117.12|115.32|117.13|115.33|117.12|115.32|2
1655967830000|2022-06-23 07:03:50|117.13|115.33|117.15|115.35|117.16|115.36|117.13|115.33|5
1655967840000|2022-06-23 07:04:00|117.14|115.34|117.13|115.33|117.14|115.34|117.09|115.29|6
1655967850000|2022-06-23 07:04:10|117.14|115.34|117.17|115.37|117.17|115.37|117.14|115.34|12
1655967860000|2022-06-23 07:04:20|117.18|115.38|117.17|115.37|117.18|115.38|117.16|115.36|6
1655967870000|2022-06-23 07:04:30|117.18|115.38|117.19|115.39|117.22|115.42|117.18|115.38|9
1655967880000|2022-06-23 07:04:40|117.16|115.36|117.2|115.4|117.2|115.4|117.16|115.36|8
1655967890000|2022-06-23 07:04:50|117.22|115.42|117.22|115.42|117.22|115.42|117.21|115.41|13
1655967900000|2022-06-23 07:05:00|117.21|115.41|117.21|115.41|117.23|115.43|117.21|115.41|8
1655967910000|2022-06-23 07:05:10|117.22|115.42|117.25|115.45|117.25|115.45|117.22|115.42|3
1655967920000|2022-06-23 07:05:20|117.24|115.44|117.25|115.45|117.25|115.45|117.24|115.44|2
1655967930000|2022-06-23 07:05:30|117.24|115.44|117.23|115.43|117.25|115.45|117.22|115.42|5
1655967940000|2022-06-23 07:05:40|117.24|115.44|117.24|115.44|117.25|115.45|117.22|115.42|6
1655967950000|2022-06-23 07:05:50|117.23|115.43|117.23|115.43|117.25|115.45|117.22|115.42|11
1655967960000|2022-06-23 07:06:00|117.24|115.44|117.26|115.46|117.26|115.46|117.24|115.44|5
1655967970000|2022-06-23 07:06:10|117.27|115.47|117.3|115.5|117.3|115.5|117.27|115.47|4
1655967980000|2022-06-23 07:06:20|117.29|115.49|117.3|115.5|117.3|115.5|117.29|115.49|8
1655967990000|2022-06-23 07:06:30|117.28|115.48|117.33|115.53|117.33|115.53|117.28|115.48|10
1655968000000|2022-06-23 07:06:40|117.32|115.52|117.34|115.54|117.34|115.54|117.31|115.51|8
1655968010000|2022-06-23 07:06:50|117.32|115.52|117.32|115.52|117.33|115.53|117.3|115.5|10
1655968020000|2022-06-23 07:07:00|117.33|115.53|117.32|115.52|117.33|115.53|117.31|115.51|4
1655968030000|2022-06-23 07:07:10|117.33|115.53|117.33|115.53|117.33|115.53|117.33|115.53|1
1655968040000|2022-06-23 07:07:20|117.35|115.55|117.35|115.55|117.35|115.55|117.35|115.55|1
1655968060000|2022-06-23 07:07:40|117.34|115.54|117.37|115.57|117.37|115.57|117.32|115.52|5
1655968070000|2022-06-23 07:07:50|117.38|115.58|117.44|115.64|117.44|115.64|117.34|115.54|8
1655968080000|2022-06-23 07:08:00|117.45|115.65|117.45|115.65|117.45|115.65|117.45|115.65|1
1655968090000|2022-06-23 07:08:10|117.46|115.66|117.39|115.59|117.46|115.66|117.39|115.59|6
1655968100000|2022-06-23 07:08:20|117.4|115.6|117.38|115.58|117.4|115.6|117.38|115.58|3
1655968110000|2022-06-23 07:08:30|117.37|115.57|117.37|115.57|117.37|115.57|117.37|115.57|1
1655968120000|2022-06-23 07:08:40|117.36|115.56|117.36|115.56|117.36|115.56|117.36|115.56|1
1655968130000|2022-06-23 07:08:50|117.37|115.57|117.37|115.57|117.38|115.58|117.37|115.57|3
1655968140000|2022-06-23 07:09:00|117.38|115.58|117.38|115.58|117.38|115.58|117.38|115.58|1
1655968160000|2022-06-23 07:09:20|117.4|115.6|117.47|115.67|117.48|115.68|117.4|115.6|5
1655968170000|2022-06-23 07:09:30|117.48|115.68|117.47|115.67|117.49|115.69|117.47|115.67|6
1655968180000|2022-06-23 07:09:40|117.46|115.66|117.41|115.61|117.46|115.66|117.41|115.61|4
1655968190000|2022-06-23 07:09:50|117.43|115.63|117.45|115.65|117.45|115.65|117.42|115.62|5
1655968200000|2022-06-23 07:10:00|117.44|115.64|117.43|115.63|117.44|115.64|117.41|115.61|7
1655968210000|2022-06-23 07:10:10|117.42|115.62|117.48|115.68|117.48|115.68|117.42|115.62|10
1655968220000|2022-06-23 07:10:20|117.49|115.69|117.51|115.71|117.51|115.71|117.48|115.68|4
1655968230000|2022-06-23 07:10:30|117.52|115.72|117.54|115.74|117.54|115.74|117.51|115.71|12
1655968240000|2022-06-23 07:10:40|117.53|115.73|117.53|115.73|117.53|115.73|117.52|115.72|3
1655968250000|2022-06-23 07:10:50|117.54|115.74|117.47|115.67|117.54|115.74|117.45|115.65|9
1655968260000|2022-06-23 07:11:00|117.46|115.66|117.43|115.63|117.46|115.66|117.43|115.63|4
1655968270000|2022-06-23 07:11:10|117.45|115.65|117.45|115.65|117.49|115.69|117.45|115.65|10
1655968280000|2022-06-23 07:11:20|117.46|115.66|117.5|115.7|117.5|115.7|117.46|115.66|5
1655968290000|2022-06-23 07:11:30|117.49|115.69|117.47|115.67|117.49|115.69|117.46|115.66|11
1655968300000|2022-06-23 07:11:40|117.48|115.68|117.48|115.68|117.49|115.69|117.48|115.68|3
1655968310000|2022-06-23 07:11:50|117.49|115.69|117.48|115.68|117.5|115.7|117.48|115.68|9
1655968320000|2022-06-23 07:12:00|117.49|115.69|117.53|115.73|117.55|115.75|117.49|115.69|7
1655968340000|2022-06-23 07:12:20|117.54|115.74|117.55|115.75|117.55|115.75|117.54|115.74|2
1655968350000|2022-06-23 07:12:30|117.54|115.74|117.54|115.74|117.54|115.74|117.54|115.74|1
1655968370000|2022-06-23 07:12:50|117.53|115.73|117.55|115.75|117.55|115.75|117.53|115.73|3
1655968380000|2022-06-23 07:13:00|117.56|115.76|117.59|115.79|117.59|115.79|117.56|115.76|12
1655968390000|2022-06-23 07:13:10|117.58|115.78|117.56|115.76|117.59|115.79|117.56|115.76|10
1655968400000|2022-06-23 07:13:20|117.57|115.77|117.58|115.78|117.58|115.78|117.56|115.76|8
1655968410000|2022-06-23 07:13:30|117.66|115.86|117.67|115.87|117.67|115.87|117.66|115.86|2
1655968420000|2022-06-23 07:13:40|117.68|115.88|117.69|115.89|117.69|115.89|117.67|115.87|5
1655968430000|2022-06-23 07:13:50|117.7|115.9|117.7|115.9|117.72|115.92|117.7|115.9|7
1655968440000|2022-06-23 07:14:00|117.71|115.91|117.68|115.88|117.71|115.91|117.68|115.88|12
1655968450000|2022-06-23 07:14:10|117.69|115.89|117.67|115.87|117.69|115.89|117.67|115.87|3
1655968460000|2022-06-23 07:14:20|117.68|115.88|117.62|115.82|117.68|115.88|117.61|115.81|11
1655968470000|2022-06-23 07:14:30|117.63|115.83|117.66|115.86|117.67|115.87|117.63|115.83|12
1655968480000|2022-06-23 07:14:40|117.67|115.87|117.67|115.87|117.71|115.91|117.67|115.87|10
1655968490000|2022-06-23 07:14:50|117.66|115.86|117.67|115.87|117.68|115.88|117.66|115.86|9
1655968500000|2022-06-23 07:15:00|117.66|115.86|117.65|115.85|117.67|115.87|117.64|115.84|10
1655968510000|2022-06-23 07:15:10|117.64|115.84|117.56|115.76|117.65|115.85|117.56|115.76|9
1655968520000|2022-06-23 07:15:20|117.55|115.75|117.63|115.83|117.63|115.83|117.52|115.72|11
1655968530000|2022-06-23 07:15:30|117.62|115.82|117.65|115.85|117.65|115.85|117.61|115.81|10
1655968540000|2022-06-23 07:15:40|117.62|115.82|117.61|115.81|117.63|115.83|117.59|115.79|12
1655968550000|2022-06-23 07:15:50|117.62|115.82|117.58|115.78|117.62|115.82|117.58|115.78|14
1655968560000|2022-06-23 07:16:00|117.54|115.74|117.55|115.75|117.56|115.76|117.54|115.74|8
1655968570000|2022-06-23 07:16:10|117.54|115.74|117.5|115.7|117.67|115.87|117.5|115.7|11
1655968580000|2022-06-23 07:16:20|117.51|115.71|117.49|115.69|117.53|115.73|117.47|115.67|17
1655968590000|2022-06-23 07:16:30|117.5|115.7|117.61|115.81|117.61|115.81|117.49|115.69|16
1655968600000|2022-06-23 07:16:40|117.6|115.8|117.65|115.85|117.67|115.87|117.6|115.8|11
1655968610000|2022-06-23 07:16:50|117.64|115.84|117.63|115.83|117.64|115.84|117.62|115.82|4
1655968620000|2022-06-23 07:17:00|117.62|115.82|117.64|115.84|117.64|115.84|117.62|115.82|7
1655968630000|2022-06-23 07:17:10|117.63|115.83|117.64|115.84|117.66|115.86|117.63|115.83|11
1655968640000|2022-06-23 07:17:20|117.63|115.83|117.63|115.83|117.66|115.86|117.63|115.83|6
1655968650000|2022-06-23 07:17:30|117.62|115.82|117.6|115.8|117.64|115.84|117.6|115.8|5
1655968660000|2022-06-23 07:17:40|117.62|115.82|117.6|115.8|117.63|115.83|117.6|115.8|5
1655968670000|2022-06-23 07:17:50|117.59|115.79|117.53|115.73|117.59|115.79|117.52|115.72|8
1655968680000|2022-06-23 07:18:00|117.51|115.71|117.52|115.72|117.52|115.72|117.51|115.71|4
1655968690000|2022-06-23 07:18:10|117.54|115.74|117.54|115.74|117.54|115.74|117.52|115.72|4
1655968700000|2022-06-23 07:18:20|117.53|115.73|117.53|115.73|117.57|115.77|117.52|115.72|14
1655968710000|2022-06-23 07:18:30|117.51|115.71|117.42|115.62|117.51|115.71|117.42|115.62|14
1655968720000|2022-06-23 07:18:40|117.43|115.63|117.42|115.62|117.43|115.63|117.42|115.62|4
1655968730000|2022-06-23 07:18:50|117.4|115.6|117.4|115.6|117.4|115.6|117.4|115.6|1
1655968740000|2022-06-23 07:19:00|117.39|115.59|117.39|115.59|117.4|115.6|117.39|115.59|3
1655968750000|2022-06-23 07:19:10|117.4|115.6|117.41|115.61|117.41|115.61|117.4|115.6|2
1655968760000|2022-06-23 07:19:20|117.4|115.6|117.43|115.63|117.43|115.63|117.4|115.6|8
1655968770000|2022-06-23 07:19:30|117.44|115.64|117.58|115.78|117.58|115.78|117.44|115.64|11
1655968780000|2022-06-23 07:19:40|117.59|115.79|117.51|115.71|117.59|115.79|117.51|115.71|15
1655968790000|2022-06-23 07:19:50|117.52|115.72|117.57|115.77|117.62|115.82|117.52|115.72|13
1655968800000|2022-06-23 07:20:00|117.56|115.76|117.54|115.74|117.57|115.77|117.52|115.72|10
1655968810000|2022-06-23 07:20:10|117.55|115.75|117.54|115.74|117.56|115.76|117.54|115.74|4
1655968820000|2022-06-23 07:20:20|117.55|115.75|117.55|115.75|117.59|115.79|117.55|115.75|13
1655968830000|2022-06-23 07:20:30|117.54|115.74|117.45|115.65|117.54|115.74|117.44|115.64|12
1655968840000|2022-06-23 07:20:40|117.44|115.64|117.43|115.63|117.44|115.64|117.41|115.61|15
1655968850000|2022-06-23 07:20:50|117.44|115.64|117.43|115.63|117.44|115.64|117.42|115.62|6
1655968860000|2022-06-23 07:21:00|117.42|115.62|117.44|115.64|117.44|115.64|117.41|115.61|7
1655968870000|2022-06-23 07:21:10|117.43|115.63|117.5|115.7|117.53|115.73|117.42|115.62|14
1655968880000|2022-06-23 07:21:20|117.49|115.69|117.53|115.73|117.53|115.73|117.45|115.65|11
1655968890000|2022-06-23 07:21:30|117.55|115.75|117.54|115.74|117.56|115.76|117.53|115.73|10
1655968900000|2022-06-23 07:21:40|117.53|115.73|117.54|115.74|117.57|115.77|117.52|115.72|11
1655968910000|2022-06-23 07:21:50|117.55|115.75|117.54|115.74|117.55|115.75|117.54|115.74|2
1655968920000|2022-06-23 07:22:00|117.53|115.73|117.5|115.7|117.53|115.73|117.44|115.64|10
1655968930000|2022-06-23 07:22:10|117.48|115.68|117.5|115.7|117.51|115.71|117.43|115.63|16
1655968940000|2022-06-23 07:22:20|117.51|115.71|117.5|115.7|117.51|115.71|117.48|115.68|6
1655968950000|2022-06-23 07:22:30|117.49|115.69|117.49|115.69|117.49|115.69|117.48|115.68|5
1655968960000|2022-06-23 07:22:40|117.48|115.68|117.52|115.72|117.53|115.73|117.48|115.68|3
1655968970000|2022-06-23 07:22:50|117.53|115.73|117.52|115.72|117.53|115.73|117.52|115.72|2
1655968980000|2022-06-23 07:23:00|117.51|115.71|117.52|115.72|117.52|115.72|117.48|115.68|10
1655968990000|2022-06-23 07:23:10|117.53|115.73|117.53|115.73|117.54|115.74|117.52|115.72|7
1655969000000|2022-06-23 07:23:20|117.54|115.74|117.49|115.69|117.54|115.74|117.49|115.69|6
1655969010000|2022-06-23 07:23:30|117.5|115.7|117.51|115.71|117.53|115.73|117.49|115.69|9
1655969020000|2022-06-23 07:23:40|117.5|115.7|117.5|115.7|117.5|115.7|117.5|115.7|1
1655969040000|2022-06-23 07:24:00|117.48|115.68|117.46|115.66|117.48|115.68|117.45|115.65|8
1655969050000|2022-06-23 07:24:10|117.48|115.68|117.47|115.67|117.48|115.68|117.46|115.66|4
1655969060000|2022-06-23 07:24:20|117.45|115.65|117.47|115.67|117.47|115.67|117.44|115.64|6
1655969080000|2022-06-23 07:24:40|117.46|115.66|117.41|115.61|117.46|115.66|117.41|115.61|5
1655969090000|2022-06-23 07:24:50|117.43|115.63|117.42|115.62|117.43|115.63|117.42|115.62|2
1655969100000|2022-06-23 07:25:00|117.43|115.63|117.45|115.65|117.46|115.66|117.43|115.63|4
1655969110000|2022-06-23 07:25:10|117.44|115.64|117.43|115.63|117.44|115.64|117.42|115.62|8
1655969120000|2022-06-23 07:25:20|117.42|115.62|117.42|115.62|117.42|115.62|117.42|115.62|1
1655969130000|2022-06-23 07:25:30|117.43|115.63|117.42|115.62|117.43|115.63|117.42|115.62|2
1655969140000|2022-06-23 07:25:40|117.41|115.61|117.42|115.62|117.42|115.62|117.39|115.59|11
1655969150000|2022-06-23 07:25:50|117.41|115.61|117.4|115.6|117.41|115.61|117.4|115.6|2
1655969160000|2022-06-23 07:26:00|117.41|115.61|117.47|115.67|117.49|115.69|117.41|115.61|15
1655969170000|2022-06-23 07:26:10|117.48|115.68|117.47|115.67|117.48|115.68|117.45|115.65|7
1655969180000|2022-06-23 07:26:20|117.52|115.72|117.43|115.63|117.57|115.77|117.43|115.63|15
1655969190000|2022-06-23 07:26:30|117.44|115.64|117.46|115.66|117.46|115.66|117.44|115.64|7
1655969200000|2022-06-23 07:26:40|117.45|115.65|117.44|115.64|117.45|115.65|117.42|115.62|7
1655969230000|2022-06-23 07:27:10|117.43|115.63|117.43|115.63|117.43|115.63|117.43|115.63|1
1655969240000|2022-06-23 07:27:20|117.44|115.64|117.44|115.64|117.46|115.66|117.44|115.64|5
1655969250000|2022-06-23 07:27:30|117.57|115.77|117.56|115.76|117.57|115.77|117.56|115.76|2
1655969260000|2022-06-23 07:27:40|117.54|115.74|117.52|115.72|117.54|115.74|117.52|115.72|7
1655969270000|2022-06-23 07:27:50|117.53|115.73|117.5|115.7|117.53|115.73|117.5|115.7|6
1655969280000|2022-06-23 07:28:00|117.47|115.67|117.55|115.75|117.55|115.75|117.46|115.66|8
1655969290000|2022-06-23 07:28:10|117.56|115.76|117.53|115.73|117.56|115.76|117.53|115.73|4
1655969310000|2022-06-23 07:28:30|117.52|115.72|117.51|115.71|117.52|115.72|117.5|115.7|4
1655969320000|2022-06-23 07:28:40|117.5|115.7|117.5|115.7|117.51|115.71|117.5|115.7|3
1655969330000|2022-06-23 07:28:50|117.51|115.71|117.45|115.65|117.51|115.71|117.45|115.65|3
1655969340000|2022-06-23 07:29:00|117.44|115.64|117.46|115.66|117.46|115.66|117.44|115.64|5
1655969350000|2022-06-23 07:29:10|117.45|115.65|117.48|115.68|117.48|115.68|117.45|115.65|6
1655969360000|2022-06-23 07:29:20|117.47|115.67|117.45|115.65|117.47|115.67|117.44|115.64|5
1655969370000|2022-06-23 07:29:30|117.44|115.64|117.45|115.65|117.45|115.65|117.44|115.64|2
1655969380000|2022-06-23 07:29:40|117.44|115.64|117.38|115.58|117.44|115.64|117.38|115.58|4
1655969390000|2022-06-23 07:29:50|117.37|115.57|117.38|115.58|117.38|115.58|117.34|115.54|8
1655969400000|2022-06-23 07:30:00|117.37|115.57|117.34|115.54|117.38|115.58|117.34|115.54|6
1655969410000|2022-06-23 07:30:10|117.37|115.57|117.38|115.58|117.38|115.58|117.37|115.57|4
1655969420000|2022-06-23 07:30:20|117.37|115.57|117.37|115.57|117.37|115.57|117.37|115.57|1
1655969430000|2022-06-23 07:30:30|117.36|115.56|117.04|115.24|117.36|115.56|117.03|115.23|12
1655969440000|2022-06-23 07:30:40|117.06|115.26|117.03|115.23|117.09|115.29|117.03|115.23|10
1655969450000|2022-06-23 07:30:50|117.05|115.25|116.98|115.18|117.08|115.28|116.98|115.18|15
1655969460000|2022-06-23 07:31:00|116.99|115.19|117.01|115.21|117.04|115.24|116.98|115.18|10
1655969470000|2022-06-23 07:31:10|117|115.2|117.01|115.21|117.04|115.24|117|115.2|14
1655969490000|2022-06-23 07:31:30|117|115.2|117.01|115.21|117.01|115.21|117|115.2|2
1655969500000|2022-06-23 07:31:40|117|115.2|116.98|115.18|117|115.2|116.95|115.15|7
1655969510000|2022-06-23 07:31:50|116.99|115.19|117|115.2|117|115.2|116.97|115.17|12
1655969520000|2022-06-23 07:32:00|116.99|115.19|117.03|115.23|117.03|115.23|116.99|115.19|9
1655969530000|2022-06-23 07:32:10|117.02|115.22|117.12|115.32|117.12|115.32|117.02|115.22|8
1655969540000|2022-06-23 07:32:20|117.13|115.33|117.05|115.25|117.13|115.33|117.05|115.25|7
1655969550000|2022-06-23 07:32:30|117.06|115.26|116.95|115.15|117.06|115.26|116.94|115.14|13
1655969560000|2022-06-23 07:32:40|116.96|115.16|117|115.2|117.01|115.21|116.95|115.15|15
1655969570000|2022-06-23 07:32:50|117.01|115.21|117|115.2|117.02|115.22|116.99|115.19|9
1655969580000|2022-06-23 07:33:00|116.96|115.16|117.04|115.24|117.04|115.24|116.96|115.16|12
1655969590000|2022-06-23 07:33:10|117.03|115.23|116.95|115.15|117.03|115.23|116.94|115.14|12
1655969600000|2022-06-23 07:33:20|116.96|115.16|116.98|115.18|116.99|115.19|116.96|115.16|7
1655969610000|2022-06-23 07:33:30|116.99|115.19|117|115.2|117.01|115.21|116.99|115.19|5
1655969620000|2022-06-23 07:33:40|116.99|115.19|117.02|115.22|117.03|115.23|116.99|115.19|6
1655969630000|2022-06-23 07:33:50|117.03|115.23|116.99|115.19|117.03|115.23|116.99|115.19|4
1655969640000|2022-06-23 07:34:00|117.01|115.21|117.01|115.21|117.02|115.22|117|115.2|8
1655969650000|2022-06-23 07:34:10|117.02|115.22|117.01|115.21|117.02|115.22|116.99|115.19|10
1655969660000|2022-06-23 07:34:20|117|115.2|116.99|115.19|117|115.2|116.99|115.19|2
1655969670000|2022-06-23 07:34:30|117|115.2|116.98|115.18|117|115.2|116.98|115.18|3
1655969680000|2022-06-23 07:34:40|117.01|115.21|117.01|115.21|117.01|115.21|117|115.2|9
1655969690000|2022-06-23 07:34:50|117|115.2|116.99|115.19|117|115.2|116.99|115.19|2
1655969700000|2022-06-23 07:35:00|116.97|115.17|116.96|115.16|116.97|115.17|116.95|115.15|7
1655969710000|2022-06-23 07:35:10|116.97|115.17|116.95|115.15|116.97|115.17|116.95|115.15|3
1655969730000|2022-06-23 07:35:30|116.96|115.16|116.95|115.15|116.96|115.16|116.95|115.15|2
1655969740000|2022-06-23 07:35:40|116.94|115.14|116.95|115.15|116.95|115.15|116.94|115.14|2
1655969750000|2022-06-23 07:35:50|116.94|115.14|116.92|115.12|116.94|115.14|116.92|115.12|2
1655969760000|2022-06-23 07:36:00|116.91|115.11|116.9|115.1|116.91|115.11|116.9|115.1|2
1655969780000|2022-06-23 07:36:20|116.91|115.11|116.91|115.11|116.91|115.11|116.91|115.11|1
1655969790000|2022-06-23 07:36:30|116.92|115.12|116.92|115.12|116.92|115.12|116.92|115.12|1
1655969800000|2022-06-23 07:36:40|116.93|115.13|116.92|115.12|116.95|115.15|116.92|115.12|7
1655969810000|2022-06-23 07:36:50|116.93|115.13|116.92|115.12|116.93|115.13|116.92|115.12|2
1655969820000|2022-06-23 07:37:00|116.91|115.11|116.78|114.98|116.91|115.11|116.78|114.98|15
1655969830000|2022-06-23 07:37:10|116.77|114.97|116.8|115|116.8|115|116.7|114.9|15
1655969840000|2022-06-23 07:37:20|116.79|114.99|116.75|114.95|116.79|114.99|116.75|114.95|5
1655969850000|2022-06-23 07:37:30|116.79|114.99|116.84|115.04|116.86|115.06|116.78|114.98|9
1655969860000|2022-06-23 07:37:40|116.83|115.03|116.77|114.97|116.83|115.03|116.77|114.97|13
1655969870000|2022-06-23 07:37:50|116.76|114.96|116.79|114.99|116.8|115|116.76|114.96|7
1655969880000|2022-06-23 07:38:00|116.8|115|116.78|114.98|116.81|115.01|116.77|114.97|7
1655969890000|2022-06-23 07:38:10|116.81|115.01|116.75|114.95|116.81|115.01|116.74|114.94|8
1655969900000|2022-06-23 07:38:20|116.76|114.96|116.77|114.97|116.81|115.01|116.75|114.95|11
1655969910000|2022-06-23 07:38:30|116.76|114.96|116.78|114.98|116.79|114.99|116.75|114.95|6
1655969920000|2022-06-23 07:38:40|116.79|114.99|116.77|114.97|116.81|115.01|116.76|114.96|11
1655969930000|2022-06-23 07:38:50|116.76|114.96|116.76|114.96|116.77|114.97|116.76|114.96|5
1655969940000|2022-06-23 07:39:00|116.77|114.97|116.8|115|116.8|115|116.77|114.97|2
1655969950000|2022-06-23 07:39:10|116.82|115.02|116.85|115.05|116.87|115.07|116.82|115.02|7
1655969960000|2022-06-23 07:39:20|116.84|115.04|116.79|114.99|116.84|115.04|116.78|114.98|12
1655969970000|2022-06-23 07:39:30|116.81|115.01|116.85|115.05|116.85|115.05|116.81|115.01|5
1655969980000|2022-06-23 07:39:40|116.84|115.04|116.85|115.05|116.85|115.05|116.84|115.04|2
1655970000000|2022-06-23 07:40:00|116.84|115.04|116.77|114.97|116.84|115.04|116.77|114.97|5
1655970010000|2022-06-23 07:40:10|116.78|114.98|116.77|114.97|116.78|114.98|116.77|114.97|2
1655970020000|2022-06-23 07:40:20|116.78|114.98|116.72|114.92|116.78|114.98|116.72|114.92|2
1655970050000|2022-06-23 07:40:50|116.71|114.91|116.72|114.92|116.73|114.93|116.7|114.9|6
1655970060000|2022-06-23 07:41:00|116.71|114.91|116.54|114.74|116.72|114.92|116.54|114.74|10
1655970070000|2022-06-23 07:41:10|116.52|114.72|116.53|114.73|116.58|114.78|116.52|114.72|11
1655970080000|2022-06-23 07:41:20|116.51|114.71|116.66|114.86|116.66|114.86|116.51|114.71|13
1655970090000|2022-06-23 07:41:30|116.65|114.85|116.65|114.85|116.66|114.86|116.62|114.82|12
1655970100000|2022-06-23 07:41:40|116.64|114.84|116.65|114.85|116.66|114.86|116.64|114.84|8
1655970110000|2022-06-23 07:41:50|116.66|114.86|116.68|114.88|116.74|114.94|116.66|114.86|9
1655970120000|2022-06-23 07:42:00|116.69|114.89|116.74|114.94|116.74|114.94|116.69|114.89|8
1655970130000|2022-06-23 07:42:10|116.73|114.93|116.74|114.94|116.75|114.95|116.73|114.93|5
1655970140000|2022-06-23 07:42:20|116.75|114.95|116.75|114.95|116.75|114.95|116.75|114.95|1
1655970150000|2022-06-23 07:42:30|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1655970160000|2022-06-23 07:42:40|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|2
1655970170000|2022-06-23 07:42:50|116.74|114.94|116.74|114.94|116.75|114.95|116.73|114.93|4
1655970180000|2022-06-23 07:43:00|116.75|114.95|116.72|114.92|116.75|114.95|116.71|114.91|6
1655970190000|2022-06-23 07:43:10|116.71|114.91|116.69|114.89|116.71|114.91|116.66|114.86|10
1655970200000|2022-06-23 07:43:20|116.72|114.92|116.73|114.93|116.73|114.93|116.72|114.92|2
1655970220000|2022-06-23 07:43:40|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1655970230000|2022-06-23 07:43:50|116.69|114.89|116.69|114.89|116.7|114.9|116.67|114.87|7
1655970240000|2022-06-23 07:44:00|116.68|114.88|116.72|114.92|116.72|114.92|116.68|114.88|11
1655970250000|2022-06-23 07:44:10|116.71|114.91|116.68|114.88|116.72|114.92|116.67|114.87|9
1655970260000|2022-06-23 07:44:20|116.73|114.93|116.67|114.87|116.73|114.93|116.66|114.86|6
1655970270000|2022-06-23 07:44:30|116.66|114.86|116.67|114.87|116.67|114.87|116.66|114.86|2
1655970280000|2022-06-23 07:44:40|116.66|114.86|116.67|114.87|116.67|114.87|116.66|114.86|4
1655970290000|2022-06-23 07:44:50|116.66|114.86|116.67|114.87|116.67|114.87|116.66|114.86|2
1655970300000|2022-06-23 07:45:00|116.68|114.88|116.68|114.88|116.7|114.9|116.68|114.88|5
1655970310000|2022-06-23 07:45:10|116.67|114.87|116.68|114.88|116.68|114.88|116.66|114.86|8
1655970320000|2022-06-23 07:45:20|116.67|114.87|116.69|114.89|116.71|114.91|116.67|114.87|10
1655970330000|2022-06-23 07:45:30|116.68|114.88|116.73|114.93|116.73|114.93|116.67|114.87|11
1655970340000|2022-06-23 07:45:40|116.72|114.92|116.71|114.91|116.72|114.92|116.71|114.91|2
1655970350000|2022-06-23 07:45:50|116.7|114.9|116.73|114.93|116.73|114.93|116.7|114.9|4
1655970360000|2022-06-23 07:46:00|116.72|114.92|116.72|114.92|116.74|114.94|116.72|114.92|4
1655970370000|2022-06-23 07:46:10|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|4
1655970380000|2022-06-23 07:46:20|116.71|114.91|116.71|114.91|116.72|114.92|116.7|114.9|5
1655970390000|2022-06-23 07:46:30|116.73|114.93|116.72|114.92|116.75|114.95|116.72|114.92|7
1655970400000|2022-06-23 07:46:40|116.71|114.91|116.7|114.9|116.71|114.91|116.7|114.9|2
1655970410000|2022-06-23 07:46:50|116.72|114.92|116.72|114.92|116.72|114.92|116.71|114.91|3
1655970420000|2022-06-23 07:47:00|116.73|114.93|116.73|114.93|116.74|114.94|116.73|114.93|3
1655970430000|2022-06-23 07:47:10|116.72|114.92|116.68|114.88|116.72|114.92|116.68|114.88|2
1655970440000|2022-06-23 07:47:20|116.69|114.89|116.69|114.89|116.7|114.9|116.68|114.88|4
1655970460000|2022-06-23 07:47:40|116.68|114.88|116.68|114.88|116.68|114.88|116.68|114.88|1
1655970470000|2022-06-23 07:47:50|116.69|114.89|116.68|114.88|116.69|114.89|116.68|114.88|4
1655970480000|2022-06-23 07:48:00|116.67|114.87|116.65|114.85|116.67|114.87|116.62|114.82|11
1655970490000|2022-06-23 07:48:10|116.66|114.86|116.63|114.83|116.69|114.89|116.57|114.77|19
1655970500000|2022-06-23 07:48:20|116.64|114.84|116.67|114.87|116.7|114.9|116.64|114.84|10
1655970510000|2022-06-23 07:48:30|116.68|114.88|116.69|114.89|116.69|114.89|116.66|114.86|9
1655970520000|2022-06-23 07:48:40|116.71|114.91|116.64|114.84|116.71|114.91|116.64|114.84|4
1655970530000|2022-06-23 07:48:50|116.65|114.85|116.64|114.84|116.65|114.85|116.64|114.84|2
1655970540000|2022-06-23 07:49:00|116.63|114.83|116.64|114.84|116.65|114.85|116.63|114.83|5
1655970550000|2022-06-23 07:49:10|116.65|114.85|116.6|114.8|116.65|114.85|116.6|114.8|10
1655970560000|2022-06-23 07:49:20|116.59|114.79|116.26|114.46|116.59|114.79|116.21|114.41|21
1655970570000|2022-06-23 07:49:30|116.3|114.5|116.31|114.51|116.33|114.53|116.27|114.47|18
1655970580000|2022-06-23 07:49:40|116.34|114.54|116.28|114.48|116.38|114.58|116.27|114.47|15
1655970590000|2022-06-23 07:49:50|116.3|114.5|116.28|114.48|116.33|114.53|116.28|114.48|11
1655970600000|2022-06-23 07:50:00|116.27|114.47|116.18|114.38|116.27|114.47|116.17|114.37|17
1655970610000|2022-06-23 07:50:10|116.19|114.39|116.15|114.35|116.25|114.45|116.15|114.35|13
1655970620000|2022-06-23 07:50:20|116.16|114.36|116.17|114.37|116.19|114.39|116.16|114.36|8
1655970630000|2022-06-23 07:50:30|116.16|114.36|116.18|114.38|116.18|114.38|116.16|114.36|8
1655970640000|2022-06-23 07:50:40|116.2|114.4|116.21|114.41|116.24|114.44|116.2|114.4|14
1655970650000|2022-06-23 07:50:50|116.22|114.42|116.32|114.52|116.32|114.52|116.21|114.41|11
1655970660000|2022-06-23 07:51:00|116.33|114.53|116.47|114.67|116.48|114.68|116.33|114.53|15
1655970670000|2022-06-23 07:51:10|116.46|114.66|116.44|114.64|116.46|114.66|116.43|114.63|11
1655970680000|2022-06-23 07:51:20|116.43|114.63|116.41|114.61|116.43|114.63|116.41|114.61|2
1655970690000|2022-06-23 07:51:30|116.4|114.6|116.43|114.63|116.43|114.63|116.37|114.57|12
1655970700000|2022-06-23 07:51:40|116.42|114.62|116.45|114.65|116.45|114.65|116.42|114.62|3
1655970710000|2022-06-23 07:51:50|116.46|114.66|116.46|114.66|116.46|114.66|116.46|114.66|1
1655970720000|2022-06-23 07:52:00|116.45|114.65|116.45|114.65|116.45|114.65|116.45|114.65|1
1655970730000|2022-06-23 07:52:10|116.44|114.64|116.32|114.52|116.44|114.64|116.32|114.52|7
1655970740000|2022-06-23 07:52:20|116.31|114.51|116.28|114.48|116.31|114.51|116.27|114.47|11
1655970750000|2022-06-23 07:52:30|116.27|114.47|116.27|114.47|116.27|114.47|116.26|114.46|3
1655970760000|2022-06-23 07:52:40|116.29|114.49|116.3|114.5|116.31|114.51|116.29|114.49|4
1655970770000|2022-06-23 07:52:50|116.31|114.51|116.39|114.59|116.41|114.61|116.31|114.51|7
1655970780000|2022-06-23 07:53:00|116.38|114.58|116.36|114.56|116.4|114.6|116.35|114.55|8
1655970800000|2022-06-23 07:53:20|116.37|114.57|116.38|114.58|116.38|114.58|116.37|114.57|2
1655970810000|2022-06-23 07:53:30|116.4|114.6|116.4|114.6|116.41|114.61|116.4|114.6|5
1655970820000|2022-06-23 07:53:40|116.39|114.59|116.38|114.58|116.39|114.59|116.36|114.56|5
1655970830000|2022-06-23 07:53:50|116.39|114.59|116.39|114.59|116.41|114.61|116.39|114.59|11
1655970840000|2022-06-23 07:54:00|116.38|114.58|116.37|114.57|116.38|114.58|116.36|114.56|6
1655970850000|2022-06-23 07:54:10|116.36|114.56|116.41|114.61|116.42|114.62|116.36|114.56|6
1655970860000|2022-06-23 07:54:20|116.4|114.6|116.38|114.58|116.4|114.6|116.37|114.57|5
1655970870000|2022-06-23 07:54:30|116.37|114.57|116.36|114.56|116.37|114.57|116.35|114.55|4
1655970880000|2022-06-23 07:54:40|116.37|114.57|116.36|114.56|116.37|114.57|116.36|114.56|2
1655970890000|2022-06-23 07:54:50|116.35|114.55|116.32|114.52|116.38|114.58|116.32|114.52|8
1655970900000|2022-06-23 07:55:00|116.31|114.51|116.26|114.46|116.31|114.51|116.26|114.46|5
1655970910000|2022-06-23 07:55:10|116.27|114.47|116.28|114.48|116.28|114.48|116.27|114.47|2
1655970920000|2022-06-23 07:55:20|116.29|114.49|116.28|114.48|116.31|114.51|116.28|114.48|6
1655970930000|2022-06-23 07:55:30|116.27|114.47|116.27|114.47|116.27|114.47|116.24|114.44|11
1655970940000|2022-06-23 07:55:40|116.28|114.48|116.28|114.48|116.28|114.48|116.28|114.48|1
1655970950000|2022-06-23 07:55:50|116.27|114.47|116.31|114.51|116.31|114.51|116.27|114.47|5
1655970960000|2022-06-23 07:56:00|116.29|114.49|116.3|114.5|116.3|114.5|116.29|114.49|2
1655970970000|2022-06-23 07:56:10|116.34|114.54|116.45|114.65|116.45|114.65|116.34|114.54|6
1655970980000|2022-06-23 07:56:20|116.46|114.66|116.46|114.66|116.46|114.66|116.46|114.66|1
1655970990000|2022-06-23 07:56:30|116.45|114.65|116.43|114.63|116.45|114.65|116.34|114.54|16
1655971000000|2022-06-23 07:56:40|116.44|114.64|116.47|114.67|116.47|114.67|116.44|114.64|7
1655971010000|2022-06-23 07:56:50|116.51|114.71|116.49|114.69|116.52|114.72|116.48|114.68|8
1655971020000|2022-06-23 07:57:00|116.5|114.7|116.51|114.71|116.52|114.72|116.49|114.69|5
1655971030000|2022-06-23 07:57:10|116.5|114.7|116.51|114.71|116.52|114.72|116.5|114.7|3
1655971040000|2022-06-23 07:57:20|116.48|114.68|116.49|114.69|116.5|114.7|116.48|114.68|6
1655971050000|2022-06-23 07:57:30|116.5|114.7|116.49|114.69|116.5|114.7|116.47|114.67|11
1655971060000|2022-06-23 07:57:40|116.48|114.68|116.46|114.66|116.5|114.7|116.46|114.66|8
1655971070000|2022-06-23 07:57:50|116.45|114.65|116.35|114.55|116.45|114.65|116.35|114.55|14
1655971080000|2022-06-23 07:58:00|116.36|114.56|116.36|114.56|116.36|114.56|116.35|114.55|3
1655971090000|2022-06-23 07:58:10|116.35|114.55|116.31|114.51|116.35|114.55|116.31|114.51|7
1655971100000|2022-06-23 07:58:20|116.3|114.5|116.32|114.52|116.33|114.53|116.29|114.49|8
1655971110000|2022-06-23 07:58:30|116.33|114.53|116.33|114.53|116.34|114.54|116.32|114.52|7
1655971120000|2022-06-23 07:58:40|116.34|114.54|116.38|114.58|116.38|114.58|116.34|114.54|3
1655971130000|2022-06-23 07:58:50|116.39|114.59|116.47|114.67|116.47|114.67|116.39|114.59|6
1655971140000|2022-06-23 07:59:00|116.48|114.68|116.45|114.65|116.5|114.7|116.45|114.65|9
1655971150000|2022-06-23 07:59:10|116.44|114.64|116.45|114.65|116.45|114.65|116.44|114.64|2
1655971160000|2022-06-23 07:59:20|116.46|114.66|116.47|114.67|116.47|114.67|116.46|114.66|4
1655971170000|2022-06-23 07:59:30|116.49|114.69|116.46|114.66|116.51|114.71|116.46|114.66|7
1655971180000|2022-06-23 07:59:40|116.45|114.65|116.43|114.63|116.46|114.66|116.43|114.63|7
1655971190000|2022-06-23 07:59:50|116.42|114.62|116.4|114.6|116.46|114.66|116.39|114.59|12
1655971200000|2022-06-23 08:00:00|116.39|114.59|116.4|114.6|116.42|114.62|116.39|114.59|6
1655971210000|2022-06-23 08:00:10|116.41|114.61|116.48|114.68|116.49|114.69|116.41|114.61|8
1655971220000|2022-06-23 08:00:20|116.49|114.69|116.48|114.68|116.5|114.7|116.47|114.67|4
1655971230000|2022-06-23 08:00:30|116.51|114.71|116.54|114.74|116.54|114.74|116.51|114.71|4
1655971240000|2022-06-23 08:00:40|116.57|114.77|116.66|114.86|116.67|114.87|116.57|114.77|8
1655971250000|2022-06-23 08:00:50|116.65|114.85|116.66|114.86|116.66|114.86|116.63|114.83|4
1655971260000|2022-06-23 08:01:00|116.63|114.83|116.68|114.88|116.68|114.88|116.62|114.82|11
1655971270000|2022-06-23 08:01:10|116.67|114.87|116.62|114.82|116.67|114.87|116.62|114.82|9
1655971280000|2022-06-23 08:01:20|116.61|114.81|116.61|114.81|116.62|114.82|116.6|114.8|5
1655971290000|2022-06-23 08:01:30|116.62|114.82|116.62|114.82|116.63|114.83|116.62|114.82|9
1655971300000|2022-06-23 08:01:40|116.63|114.83|116.63|114.83|116.64|114.84|116.63|114.83|5
1655971310000|2022-06-23 08:01:50|116.62|114.82|116.61|114.81|116.63|114.83|116.61|114.81|6
1655971320000|2022-06-23 08:02:00|116.62|114.82|116.62|114.82|116.63|114.83|116.61|114.81|5
1655971330000|2022-06-23 08:02:10|116.63|114.83|116.68|114.88|116.68|114.88|116.63|114.83|9
1655971340000|2022-06-23 08:02:20|116.67|114.87|116.69|114.89|116.73|114.93|116.67|114.87|10
1655971350000|2022-06-23 08:02:30|116.68|114.88|116.65|114.85|116.69|114.89|116.65|114.85|7
1655971360000|2022-06-23 08:02:40|116.64|114.84|116.71|114.91|116.73|114.93|116.64|114.84|10
1655971370000|2022-06-23 08:02:50|116.72|114.92|116.72|114.92|116.72|114.92|116.71|114.91|5
1655971380000|2022-06-23 08:03:00|116.73|114.93|116.77|114.97|116.77|114.97|116.73|114.93|3
1655971390000|2022-06-23 08:03:10|116.8|115|116.77|114.97|116.8|115|116.77|114.97|7
1655971400000|2022-06-23 08:03:20|116.78|114.98|116.81|115.01|116.81|115.01|116.78|114.98|4
1655971410000|2022-06-23 08:03:30|116.82|115.02|116.85|115.05|116.85|115.05|116.82|115.02|6
1655971420000|2022-06-23 08:03:40|116.84|115.04|116.87|115.07|116.87|115.07|116.82|115.02|5
1655971430000|2022-06-23 08:03:50|116.86|115.06|116.82|115.02|116.86|115.06|116.82|115.02|6
1655971440000|2022-06-23 08:04:00|116.83|115.03|116.83|115.03|116.83|115.03|116.81|115.01|6
1655971450000|2022-06-23 08:04:10|116.82|115.02|116.82|115.02|116.82|115.02|116.8|115|5
1655971460000|2022-06-23 08:04:20|116.83|115.03|116.87|115.07|116.87|115.07|116.83|115.03|4
1655971470000|2022-06-23 08:04:30|116.88|115.08|116.98|115.18|116.98|115.18|116.87|115.07|7
1655971480000|2022-06-23 08:04:40|116.97|115.17|116.95|115.15|116.97|115.17|116.94|115.14|7
1655971490000|2022-06-23 08:04:50|116.96|115.16|116.96|115.16|116.97|115.17|116.96|115.16|3
1655971500000|2022-06-23 08:05:00|116.94|115.14|116.94|115.14|116.95|115.15|116.94|115.14|3
1655971510000|2022-06-23 08:05:10|116.93|115.13|116.94|115.14|116.95|115.15|116.93|115.13|6
1655971520000|2022-06-23 08:05:20|116.95|115.15|116.94|115.14|116.95|115.15|116.94|115.14|2
1655971530000|2022-06-23 08:05:30|116.91|115.11|116.9|115.1|116.91|115.11|116.9|115.1|2
1655971540000|2022-06-23 08:05:40|116.92|115.12|116.86|115.06|116.93|115.13|116.86|115.06|6
1655971550000|2022-06-23 08:05:50|116.87|115.07|116.89|115.09|116.9|115.1|116.86|115.06|7
1655971560000|2022-06-23 08:06:00|116.88|115.08|116.88|115.08|116.88|115.08|116.87|115.07|5
1655971570000|2022-06-23 08:06:10|116.89|115.09|116.89|115.09|116.89|115.09|116.88|115.08|3
1655971580000|2022-06-23 08:06:20|116.9|115.1|116.92|115.12|116.92|115.12|116.9|115.1|10
1655971590000|2022-06-23 08:06:30|116.91|115.11|116.9|115.1|116.91|115.11|116.9|115.1|2
1655971600000|2022-06-23 08:06:40|116.91|115.11|116.91|115.11|116.92|115.12|116.9|115.1|5
1655971610000|2022-06-23 08:06:50|116.9|115.1|116.91|115.11|116.91|115.11|116.9|115.1|8
1655971620000|2022-06-23 08:07:00|116.9|115.1|116.91|115.11|116.91|115.11|116.89|115.09|8
1655971630000|2022-06-23 08:07:10|116.9|115.1|116.89|115.09|116.9|115.1|116.88|115.08|4
1655971640000|2022-06-23 08:07:20|116.9|115.1|116.89|115.09|116.9|115.1|116.88|115.08|5
1655971650000|2022-06-23 08:07:30|116.88|115.08|116.89|115.09|116.9|115.1|116.88|115.08|8
1655971660000|2022-06-23 08:07:40|116.9|115.1|116.89|115.09|116.9|115.1|116.89|115.09|2
1655971670000|2022-06-23 08:07:50|116.9|115.1|116.9|115.1|116.9|115.1|116.89|115.09|3
1655971680000|2022-06-23 08:08:00|116.91|115.11|116.75|114.95|116.93|115.13|116.75|114.95|14
1655971690000|2022-06-23 08:08:10|116.74|114.94|116.79|114.99|116.79|114.99|116.74|114.94|7
1655971700000|2022-06-23 08:08:20|116.81|115.01|116.77|114.97|116.83|115.03|116.77|114.97|10
1655971710000|2022-06-23 08:08:30|116.76|114.96|116.73|114.93|116.76|114.96|116.73|114.93|4
1655971740000|2022-06-23 08:09:00|116.74|114.94|116.75|114.95|116.8|115|116.73|114.93|13
1655971750000|2022-06-23 08:09:10|116.74|114.94|116.86|115.06|116.87|115.07|116.74|114.94|9
1655971760000|2022-06-23 08:09:20|116.85|115.05|116.83|115.03|116.85|115.05|116.83|115.03|3
1655971770000|2022-06-23 08:09:30|116.84|115.04|116.83|115.03|116.87|115.07|116.83|115.03|9
1655971780000|2022-06-23 08:09:40|116.84|115.04|116.79|114.99|116.84|115.04|116.79|114.99|4
1655971790000|2022-06-23 08:09:50|116.8|115|116.84|115.04|116.84|115.04|116.8|115|14
1655971800000|2022-06-23 08:10:00|116.85|115.05|116.95|115.15|116.95|115.15|116.85|115.05|13
1655971810000|2022-06-23 08:10:10|116.94|115.14|116.91|115.11|116.94|115.14|116.9|115.1|7
1655971820000|2022-06-23 08:10:20|116.92|115.12|116.94|115.14|116.95|115.15|116.9|115.1|10
1655971830000|2022-06-23 08:10:30|116.93|115.13|116.91|115.11|116.93|115.13|116.89|115.09|10
1655971840000|2022-06-23 08:10:40|116.92|115.12|116.91|115.11|116.92|115.12|116.91|115.11|2
1655971850000|2022-06-23 08:10:50|116.92|115.12|116.92|115.12|116.93|115.13|116.91|115.11|5
1655971860000|2022-06-23 08:11:00|116.93|115.13|116.92|115.12|116.94|115.14|116.91|115.11|7
1655971870000|2022-06-23 08:11:10|116.93|115.13|116.96|115.16|116.96|115.16|116.91|115.11|9
1655971880000|2022-06-23 08:11:20|116.97|115.17|116.96|115.16|116.98|115.18|116.96|115.16|4
1655971890000|2022-06-23 08:11:30|116.98|115.18|117.06|115.26|117.07|115.27|116.98|115.18|5
1655971900000|2022-06-23 08:11:40|117.05|115.25|117.07|115.27|117.07|115.27|117.05|115.25|3
1655971910000|2022-06-23 08:11:50|117.08|115.28|117.11|115.31|117.13|115.33|117.08|115.28|9
1655971920000|2022-06-23 08:12:00|117.12|115.32|117.1|115.3|117.12|115.32|117.06|115.26|9
1655971930000|2022-06-23 08:12:10|117.09|115.29|117.1|115.3|117.1|115.3|117.09|115.29|4
1655971940000|2022-06-23 08:12:20|117.09|115.29|117|115.2|117.1|115.3|116.98|115.18|14
1655971950000|2022-06-23 08:12:30|116.98|115.18|116.99|115.19|117|115.2|116.98|115.18|8
1655971960000|2022-06-23 08:12:40|116.98|115.18|116.97|115.17|116.98|115.18|116.97|115.17|2
1655971970000|2022-06-23 08:12:50|116.96|115.16|116.98|115.18|117|115.2|116.96|115.16|10
1655971980000|2022-06-23 08:13:00|116.99|115.19|117.07|115.27|117.07|115.27|116.98|115.18|15
1655971990000|2022-06-23 08:13:10|117.08|115.28|117.21|115.41|117.21|115.41|117.08|115.28|14
1655972000000|2022-06-23 08:13:20|117.19|115.39|117.21|115.41|117.22|115.42|117.19|115.39|13
1655972010000|2022-06-23 08:13:30|117.22|115.42|117.23|115.43|117.23|115.43|117.21|115.41|8
1655972020000|2022-06-23 08:13:40|117.24|115.44|117.22|115.42|117.25|115.45|117.21|115.41|8
1655972030000|2022-06-23 08:13:50|117.23|115.43|117.24|115.44|117.25|115.45|117.22|115.42|8
1655972040000|2022-06-23 08:14:00|117.25|115.45|117.24|115.44|117.26|115.46|117.24|115.44|4
1655972050000|2022-06-23 08:14:10|117.22|115.42|117.25|115.45|117.25|115.45|117.22|115.42|5
1655972060000|2022-06-23 08:14:20|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1655972070000|2022-06-23 08:14:30|117.23|115.43|117.24|115.44|117.25|115.45|117.23|115.43|6
1655972080000|2022-06-23 08:14:40|117.25|115.45|117.33|115.53|117.38|115.58|117.25|115.45|10
1655972090000|2022-06-23 08:14:50|117.32|115.52|117.26|115.46|117.32|115.52|117.26|115.46|8
1655972100000|2022-06-23 08:15:00|117.27|115.47|117.33|115.53|117.33|115.53|117.27|115.47|12
1655972110000|2022-06-23 08:15:10|117.34|115.54|117.37|115.57|117.38|115.58|117.33|115.53|11
1655972120000|2022-06-23 08:15:20|117.36|115.56|117.43|115.63|117.46|115.66|117.36|115.56|10
1655972130000|2022-06-23 08:15:30|117.44|115.64|117.44|115.64|117.44|115.64|117.43|115.63|7
1655972140000|2022-06-23 08:15:40|117.43|115.63|117.41|115.61|117.43|115.63|117.41|115.61|3
1655972150000|2022-06-23 08:15:50|117.4|115.6|117.38|115.58|117.4|115.6|117.37|115.57|4
1655972160000|2022-06-23 08:16:00|117.39|115.59|117.38|115.58|117.39|115.59|117.38|115.58|2
1655972170000|2022-06-23 08:16:10|117.41|115.61|117.41|115.61|117.41|115.61|117.38|115.58|9
1655972180000|2022-06-23 08:16:20|117.4|115.6|117.39|115.59|117.4|115.6|117.39|115.59|2
1655972190000|2022-06-23 08:16:30|117.4|115.6|117.43|115.63|117.45|115.65|117.4|115.6|15
1655972200000|2022-06-23 08:16:40|117.44|115.64|117.46|115.66|117.46|115.66|117.42|115.62|16
1655972210000|2022-06-23 08:16:50|117.45|115.65|117.41|115.61|117.45|115.65|117.4|115.6|10
1655972220000|2022-06-23 08:17:00|117.4|115.6|117.39|115.59|117.43|115.63|117.38|115.58|9
1655972230000|2022-06-23 08:17:10|117.38|115.58|117.25|115.45|117.38|115.58|117.25|115.45|7
1655972240000|2022-06-23 08:17:20|117.24|115.44|117.13|115.33|117.24|115.44|117.13|115.33|11
1655972250000|2022-06-23 08:17:30|117.14|115.34|117.13|115.33|117.14|115.34|117.13|115.33|4
1655972260000|2022-06-23 08:17:40|117.14|115.34|117.08|115.28|117.14|115.34|117.08|115.28|6
1655972270000|2022-06-23 08:17:50|117.07|115.27|117.07|115.27|117.07|115.27|117.07|115.27|1
1655972280000|2022-06-23 08:18:00|117.08|115.28|117.05|115.25|117.08|115.28|117.05|115.25|4
1655972290000|2022-06-23 08:18:10|117.04|115.24|117.03|115.23|117.04|115.24|117.03|115.23|2
1655972300000|2022-06-23 08:18:20|117|115.2|117.01|115.21|117.01|115.21|116.99|115.19|6
1655972310000|2022-06-23 08:18:30|117|115.2|117.04|115.24|117.04|115.24|117|115.2|10
1655972320000|2022-06-23 08:18:40|117.05|115.25|117|115.2|117.05|115.25|117|115.2|6
1655972330000|2022-06-23 08:18:50|117.03|115.23|116.99|115.19|117.03|115.23|116.98|115.18|5
1655972340000|2022-06-23 08:19:00|116.98|115.18|117|115.2|117|115.2|116.98|115.18|5
1655972350000|2022-06-23 08:19:10|117.01|115.21|117.05|115.25|117.05|115.25|117.01|115.21|9
1655972360000|2022-06-23 08:19:20|117.04|115.24|116.97|115.17|117.05|115.25|116.97|115.17|10
1655972370000|2022-06-23 08:19:30|117.01|115.21|116.98|115.18|117.01|115.21|116.98|115.18|4
1655972380000|2022-06-23 08:19:40|116.99|115.19|116.97|115.17|116.99|115.19|116.96|115.16|6
1655972390000|2022-06-23 08:19:50|116.96|115.16|116.96|115.16|116.96|115.16|116.96|115.16|1
1655972400000|2022-06-23 08:20:00|116.97|115.17|116.96|115.16|116.98|115.18|116.96|115.16|4
1655972410000|2022-06-23 08:20:10|116.95|115.15|116.96|115.16|116.96|115.16|116.94|115.14|6
1655972420000|2022-06-23 08:20:20|116.95|115.15|116.98|115.18|116.99|115.19|116.95|115.15|6
1655972430000|2022-06-23 08:20:30|116.99|115.19|117.02|115.22|117.03|115.23|116.98|115.18|11
1655972440000|2022-06-23 08:20:40|117.01|115.21|116.98|115.18|117.01|115.21|116.98|115.18|11
1655972450000|2022-06-23 08:20:50|116.99|115.19|116.97|115.17|117|115.2|116.97|115.17|5
1655972460000|2022-06-23 08:21:00|117|115.2|117.04|115.24|117.05|115.25|117|115.2|6
1655972470000|2022-06-23 08:21:10|117.05|115.25|117.04|115.24|117.05|115.25|117.04|115.24|2
1655972480000|2022-06-23 08:21:20|117.03|115.23|117.02|115.22|117.04|115.24|117.02|115.22|4
1655972490000|2022-06-23 08:21:30|117.03|115.23|117.07|115.27|117.07|115.27|117.02|115.22|6
1655972500000|2022-06-23 08:21:40|117.08|115.28|117.08|115.28|117.1|115.3|117.07|115.27|7
1655972510000|2022-06-23 08:21:50|117.09|115.29|117.07|115.27|117.09|115.29|117.07|115.27|5
1655972520000|2022-06-23 08:22:00|117.06|115.26|117.07|115.27|117.09|115.29|117.06|115.26|8
1655972540000|2022-06-23 08:22:20|117.1|115.3|117.08|115.28|117.1|115.3|117.08|115.28|3
1655972550000|2022-06-23 08:22:30|117.07|115.27|117.08|115.28|117.08|115.28|117.07|115.27|6
1655972560000|2022-06-23 08:22:40|117.07|115.27|117.07|115.27|117.08|115.28|117.07|115.27|3
1655972570000|2022-06-23 08:22:50|117.08|115.28|117.08|115.28|117.08|115.28|117.06|115.26|9
1655972580000|2022-06-23 08:23:00|117.07|115.27|117.11|115.31|117.11|115.31|117.07|115.27|7
1655972590000|2022-06-23 08:23:10|117.13|115.33|117.18|115.38|117.2|115.4|117.13|115.33|8
1655972600000|2022-06-23 08:23:20|117.19|115.39|117.17|115.37|117.2|115.4|117.16|115.36|8
1655972610000|2022-06-23 08:23:30|117.16|115.36|117.57|115.77|117.58|115.78|117.16|115.36|11
1655972620000|2022-06-23 08:23:40|117.58|115.78|117.58|115.78|117.61|115.81|117.58|115.78|12
1655972630000|2022-06-23 08:23:50|117.59|115.79|117.58|115.78|117.61|115.81|117.58|115.78|14
1655972640000|2022-06-23 08:24:00|117.59|115.79|117.57|115.77|117.59|115.79|117.57|115.77|5
1655972650000|2022-06-23 08:24:10|117.56|115.76|117.54|115.74|117.56|115.76|117.51|115.71|13
1655972660000|2022-06-23 08:24:20|117.53|115.73|117.55|115.75|117.55|115.75|117.53|115.73|3
1655972670000|2022-06-23 08:24:30|117.54|115.74|117.56|115.76|117.56|115.76|117.54|115.74|3
1655972680000|2022-06-23 08:24:40|117.55|115.75|117.56|115.76|117.56|115.76|117.55|115.75|4
1655972690000|2022-06-23 08:24:50|117.57|115.77|117.57|115.77|117.57|115.77|117.57|115.77|1
1655972700000|2022-06-23 08:25:00|117.54|115.74|117.56|115.76|117.58|115.78|117.54|115.74|5
1655972710000|2022-06-23 08:25:10|117.57|115.77|117.55|115.75|117.57|115.77|117.55|115.75|3
1655972730000|2022-06-23 08:25:30|117.56|115.76|117.56|115.76|117.56|115.76|117.56|115.76|1
1655972760000|2022-06-23 08:26:00|117.57|115.77|117.68|115.88|117.68|115.88|117.56|115.76|6
1655972770000|2022-06-23 08:26:10|117.67|115.87|117.64|115.84|117.67|115.87|117.64|115.84|5
1655972780000|2022-06-23 08:26:20|117.63|115.83|117.65|115.85|117.65|115.85|117.62|115.82|9
1655972790000|2022-06-23 08:26:30|117.63|115.83|117.67|115.87|117.68|115.88|117.63|115.83|11
1655972800000|2022-06-23 08:26:40|117.66|115.86|117.62|115.82|117.66|115.86|117.61|115.81|10
1655972810000|2022-06-23 08:26:50|117.61|115.81|117.64|115.84|117.64|115.84|117.61|115.81|6
1655972820000|2022-06-23 08:27:00|117.65|115.85|117.66|115.86|117.67|115.87|117.65|115.85|4
1655972830000|2022-06-23 08:27:10|117.65|115.85|117.63|115.83|117.65|115.85|117.6|115.8|8
1655972850000|2022-06-23 08:27:30|117.62|115.82|117.6|115.8|117.62|115.82|117.6|115.8|3
1655972860000|2022-06-23 08:27:40|117.59|115.79|117.59|115.79|117.59|115.79|117.57|115.77|4
1655972870000|2022-06-23 08:27:50|117.58|115.78|117.49|115.69|117.58|115.78|117.47|115.67|10
1655972880000|2022-06-23 08:28:00|117.5|115.7|117.47|115.67|117.5|115.7|117.47|115.67|4
1655972890000|2022-06-23 08:28:10|117.46|115.66|117.41|115.61|117.47|115.67|117.4|115.6|7
1655972910000|2022-06-23 08:28:30|117.46|115.66|117.45|115.65|117.46|115.66|117.44|115.64|6
1655972920000|2022-06-23 08:28:40|117.46|115.66|117.43|115.63|117.46|115.66|117.41|115.61|8
1655972930000|2022-06-23 08:28:50|117.44|115.64|117.46|115.66|117.48|115.68|117.44|115.64|14
1655972940000|2022-06-23 08:29:00|117.47|115.67|117.42|115.62|117.48|115.68|117.41|115.61|14
1655972950000|2022-06-23 08:29:10|117.47|115.67|117.49|115.69|117.51|115.71|117.47|115.67|9
1655972980000|2022-06-23 08:29:40|117.48|115.68|117.46|115.66|117.48|115.68|117.45|115.65|5
1655972990000|2022-06-23 08:29:50|117.44|115.64|117.4|115.6|117.44|115.64|117.4|115.6|7
1655973000000|2022-06-23 08:30:00|117.39|115.59|117.39|115.59|117.4|115.6|117.38|115.58|5
1655973010000|2022-06-23 08:30:10|117.38|115.58|117.3|115.5|117.38|115.58|117.3|115.5|4
1655973030000|2022-06-23 08:30:30|117.29|115.49|117.29|115.49|117.3|115.5|117.29|115.49|7
1655973040000|2022-06-23 08:30:40|117.3|115.5|117.33|115.53|117.33|115.53|117.3|115.5|3
1655973050000|2022-06-23 08:30:50|117.32|115.52|117.34|115.54|117.34|115.54|117.31|115.51|10
1655973060000|2022-06-23 08:31:00|117.35|115.55|117.3|115.5|117.39|115.59|117.3|115.5|21
1655973070000|2022-06-23 08:31:10|117.31|115.51|117.33|115.53|117.33|115.53|117.3|115.5|5
1655973080000|2022-06-23 08:31:20|117.32|115.52|117.31|115.51|117.33|115.53|117.3|115.5|6
1655973090000|2022-06-23 08:31:30|117.3|115.5|117.29|115.49|117.3|115.5|117.29|115.49|2
1655973100000|2022-06-23 08:31:40|117.3|115.5|117.32|115.52|117.32|115.52|117.3|115.5|3
1655973110000|2022-06-23 08:31:50|117.31|115.51|117.3|115.5|117.32|115.52|117.3|115.5|8
1655973120000|2022-06-23 08:32:00|117.29|115.49|117.28|115.48|117.32|115.52|117.27|115.47|16
1655973130000|2022-06-23 08:32:10|117.27|115.47|117.3|115.5|117.3|115.5|117.26|115.46|10
1655973140000|2022-06-23 08:32:20|117.29|115.49|117.27|115.47|117.29|115.49|117.27|115.47|2
1655973150000|2022-06-23 08:32:30|117.28|115.48|117.32|115.52|117.33|115.53|117.27|115.47|10
1655973160000|2022-06-23 08:32:40|117.31|115.51|117.33|115.53|117.33|115.53|117.31|115.51|11
1655973170000|2022-06-23 08:32:50|117.36|115.56|117.36|115.56|117.36|115.56|117.36|115.56|1
1655973180000|2022-06-23 08:33:00|117.38|115.58|117.35|115.55|117.42|115.62|117.35|115.55|12
1655973190000|2022-06-23 08:33:10|117.34|115.54|117.29|115.49|117.34|115.54|117.29|115.49|13
1655973200000|2022-06-23 08:33:20|117.27|115.47|117.12|115.32|117.27|115.47|117.12|115.32|12
1655973210000|2022-06-23 08:33:30|117.11|115.31|117.03|115.23|117.11|115.31|117.02|115.22|13
1655973220000|2022-06-23 08:33:40|117|115.2|117.04|115.24|117.05|115.25|117|115.2|8
1655973230000|2022-06-23 08:33:50|117.03|115.23|116.9|115.1|117.03|115.23|116.9|115.1|8
1655973240000|2022-06-23 08:34:00|116.89|115.09|116.88|115.08|116.9|115.1|116.87|115.07|12
1655973250000|2022-06-23 08:34:10|116.86|115.06|116.77|114.97|116.86|115.06|116.76|114.96|15
1655973260000|2022-06-23 08:34:20|116.76|114.96|116.71|114.91|116.76|114.96|116.71|114.91|13
1655973270000|2022-06-23 08:34:30|116.7|114.9|116.72|114.92|116.75|114.95|116.67|114.87|20
1655973280000|2022-06-23 08:34:40|116.71|114.91|116.71|114.91|116.71|114.91|116.71|114.91|1
1655973290000|2022-06-23 08:34:50|116.7|114.9|116.67|114.87|116.7|114.9|116.66|114.86|13
1655973300000|2022-06-23 08:35:00|116.66|114.86|116.69|114.89|116.69|114.89|116.66|114.86|4
1655973310000|2022-06-23 08:35:10|116.7|114.9|116.7|114.9|116.71|114.91|116.69|114.89|7
1655973320000|2022-06-23 08:35:20|116.68|114.88|116.7|114.9|116.7|114.9|116.68|114.88|5
1655973330000|2022-06-23 08:35:30|116.73|114.93|116.86|115.06|116.86|115.06|116.73|114.93|9
1655973340000|2022-06-23 08:35:40|116.87|115.07|116.87|115.07|116.88|115.08|116.87|115.07|5
1655973350000|2022-06-23 08:35:50|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1655973360000|2022-06-23 08:36:00|116.84|115.04|116.84|115.04|116.84|115.04|116.84|115.04|1
1655973370000|2022-06-23 08:36:10|116.85|115.05|116.84|115.04|116.87|115.07|116.84|115.04|8
1655973380000|2022-06-23 08:36:20|116.85|115.05|116.87|115.07|116.87|115.07|116.85|115.05|3
1655973390000|2022-06-23 08:36:30|116.86|115.06|116.86|115.06|116.86|115.06|116.85|115.05|3
1655973430000|2022-06-23 08:37:10|116.87|115.07|116.87|115.07|116.88|115.08|116.84|115.04|8
1655973440000|2022-06-23 08:37:20|116.85|115.05|116.83|115.03|116.86|115.06|116.82|115.02|9
1655973450000|2022-06-23 08:37:30|116.82|115.02|116.82|115.02|116.82|115.02|116.81|115.01|3
1655973460000|2022-06-23 08:37:40|116.83|115.03|116.82|115.02|116.83|115.03|116.81|115.01|4
1655973470000|2022-06-23 08:37:50|116.81|115.01|116.77|114.97|116.81|115.01|116.77|114.97|7
1655973480000|2022-06-23 08:38:00|116.74|114.94|116.67|114.87|116.75|114.95|116.67|114.87|10
1655973490000|2022-06-23 08:38:10|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|1
1655973500000|2022-06-23 08:38:20|116.67|114.87|116.69|114.89|116.69|114.89|116.67|114.87|2
1655973510000|2022-06-23 08:38:30|116.7|114.9|116.7|114.9|116.7|114.9|116.68|114.88|7
1655973520000|2022-06-23 08:38:40|116.69|114.89|116.69|114.89|116.69|114.89|116.68|114.88|3
1655973530000|2022-06-23 08:38:50|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|2
1655973540000|2022-06-23 08:39:00|116.68|114.88|116.67|114.87|116.69|114.89|116.66|114.86|8
1655973550000|2022-06-23 08:39:10|116.66|114.86|116.64|114.84|116.66|114.86|116.64|114.84|3
1655973560000|2022-06-23 08:39:20|116.63|114.83|116.63|114.83|116.63|114.83|116.63|114.83|1
1655973570000|2022-06-23 08:39:30|116.62|114.82|116.63|114.83|116.65|114.85|116.62|114.82|7
1655973580000|2022-06-23 08:39:40|116.62|114.82|116.63|114.83|116.63|114.83|116.62|114.82|2
1655973600000|2022-06-23 08:40:00|116.64|114.84|116.64|114.84|116.64|114.84|116.56|114.76|20
1655973610000|2022-06-23 08:40:10|116.63|114.83|116.62|114.82|116.65|114.85|116.62|114.82|6
1655973620000|2022-06-23 08:40:20|116.63|114.83|116.59|114.79|116.63|114.83|116.59|114.79|17
1655973630000|2022-06-23 08:40:30|116.6|114.8|116.59|114.79|116.6|114.8|116.58|114.78|10
1655973640000|2022-06-23 08:40:40|116.6|114.8|116.63|114.83|116.63|114.83|116.6|114.8|3
1655973650000|2022-06-23 08:40:50|116.65|114.85|116.67|114.87|116.67|114.87|116.65|114.85|5
1655973660000|2022-06-23 08:41:00|116.66|114.86|116.65|114.85|116.66|114.86|116.63|114.83|8
1655973670000|2022-06-23 08:41:10|116.66|114.86|116.73|114.93|116.74|114.94|116.66|114.86|5
1655973680000|2022-06-23 08:41:20|116.72|114.92|116.69|114.89|116.72|114.92|116.68|114.88|11
1655973690000|2022-06-23 08:41:30|116.7|114.9|116.7|114.9|116.71|114.91|116.7|114.9|3
1655973700000|2022-06-23 08:41:40|116.71|114.91|116.72|114.92|116.72|114.92|116.71|114.91|2
1655973710000|2022-06-23 08:41:50|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|2
1655973720000|2022-06-23 08:42:00|116.71|114.91|116.71|114.91|116.71|114.91|116.71|114.91|1
1655973730000|2022-06-23 08:42:10|116.72|114.92|116.71|114.91|116.74|114.94|116.71|114.91|5
1655973740000|2022-06-23 08:42:20|116.7|114.9|116.73|114.93|116.73|114.93|116.69|114.89|9
1655973750000|2022-06-23 08:42:30|116.71|114.91|116.69|114.89|116.71|114.91|116.69|114.89|4
1655973760000|2022-06-23 08:42:40|116.68|114.88|116.68|114.88|116.68|114.88|116.68|114.88|1
1655973770000|2022-06-23 08:42:50|116.69|114.89|116.69|114.89|116.69|114.89|116.68|114.88|5
1655973780000|2022-06-23 08:43:00|116.7|114.9|116.69|114.89|116.7|114.9|116.69|114.89|2
1655973790000|2022-06-23 08:43:10|116.68|114.88|116.66|114.86|116.68|114.88|116.65|114.85|5
1655973800000|2022-06-23 08:43:20|116.64|114.84|116.55|114.75|116.64|114.84|116.54|114.74|14
1655973810000|2022-06-23 08:43:30|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|1
1655973820000|2022-06-23 08:43:40|116.55|114.75|116.55|114.75|116.57|114.77|116.55|114.75|5
1655973830000|2022-06-23 08:43:50|116.56|114.76|116.59|114.79|116.59|114.79|116.55|114.75|10
1655973840000|2022-06-23 08:44:00|116.7|114.9|116.65|114.85|116.71|114.91|116.65|114.85|13
1655973850000|2022-06-23 08:44:10|116.67|114.87|116.68|114.88|116.68|114.88|116.67|114.87|2
1655973860000|2022-06-23 08:44:20|116.67|114.87|116.68|114.88|116.68|114.88|116.67|114.87|2
1655973870000|2022-06-23 08:44:30|116.67|114.87|116.65|114.85|116.67|114.87|116.65|114.85|4
1655973880000|2022-06-23 08:44:40|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|1
1655973900000|2022-06-23 08:45:00|116.68|114.88|116.71|114.91|116.72|114.92|116.68|114.88|7
1655973910000|2022-06-23 08:45:10|116.7|114.9|116.77|114.97|116.78|114.98|116.7|114.9|6
1655973930000|2022-06-23 08:45:30|116.76|114.96|116.73|114.93|116.76|114.96|116.73|114.93|12
1655973940000|2022-06-23 08:45:40|116.72|114.92|116.73|114.93|116.73|114.93|116.72|114.92|2
1655973950000|2022-06-23 08:45:50|116.72|114.92|116.67|114.87|116.72|114.92|116.67|114.87|6
1655973960000|2022-06-23 08:46:00|116.68|114.88|116.7|114.9|116.7|114.9|116.68|114.88|2
1655973970000|2022-06-23 08:46:10|116.69|114.89|116.67|114.87|116.69|114.89|116.67|114.87|5
1655973980000|2022-06-23 08:46:20|116.66|114.86|116.64|114.84|116.66|114.86|116.63|114.83|5
1655973990000|2022-06-23 08:46:30|116.63|114.83|116.47|114.67|116.63|114.83|116.47|114.67|14
1655974000000|2022-06-23 08:46:40|116.48|114.68|116.52|114.72|116.52|114.72|116.45|114.65|8
1655974010000|2022-06-23 08:46:50|116.53|114.73|116.55|114.75|116.56|114.76|116.52|114.72|8
1655974020000|2022-06-23 08:47:00|116.54|114.74|116.56|114.76|116.57|114.77|116.53|114.73|6
1655974030000|2022-06-23 08:47:10|116.58|114.78|116.63|114.83|116.63|114.83|116.58|114.78|7
1655974040000|2022-06-23 08:47:20|116.64|114.84|116.59|114.79|116.64|114.84|116.59|114.79|6
1655974050000|2022-06-23 08:47:30|116.57|114.77|116.56|114.76|116.57|114.77|116.56|114.76|4
1655974060000|2022-06-23 08:47:40|116.57|114.77|116.57|114.77|116.58|114.78|116.56|114.76|7
1655974070000|2022-06-23 08:47:50|116.58|114.78|116.44|114.64|116.59|114.79|116.44|114.64|14
1655974080000|2022-06-23 08:48:00|116.46|114.66|116.49|114.69|116.49|114.69|116.46|114.66|3
1655974090000|2022-06-23 08:48:10|116.47|114.67|116.48|114.68|116.48|114.68|116.47|114.67|6
1655974100000|2022-06-23 08:48:20|116.47|114.67|116.42|114.62|116.47|114.67|116.41|114.61|14
1655974110000|2022-06-23 08:48:30|116.43|114.63|116.42|114.62|116.43|114.63|116.42|114.62|4
1655974120000|2022-06-23 08:48:40|116.4|114.6|116.42|114.62|116.42|114.62|116.4|114.6|5
1655974130000|2022-06-23 08:48:50|116.43|114.63|116.36|114.56|116.43|114.63|116.36|114.56|5
1655974140000|2022-06-23 08:49:00|116.37|114.57|116.37|114.57|116.38|114.58|116.37|114.57|3
1655974150000|2022-06-23 08:49:10|116.38|114.58|116.39|114.59|116.39|114.59|116.38|114.58|2
1655974180000|2022-06-23 08:49:40|116.38|114.58|116.36|114.56|116.39|114.59|116.36|114.56|9
1655974190000|2022-06-23 08:49:50|116.37|114.57|116.37|114.57|116.37|114.57|116.35|114.55|5
1655974200000|2022-06-23 08:50:00|116.38|114.58|116.37|114.57|116.38|114.58|116.37|114.57|4
1655974210000|2022-06-23 08:50:10|116.38|114.58|116.38|114.58|116.38|114.58|116.38|114.58|1
1655974220000|2022-06-23 08:50:20|116.39|114.59|116.39|114.59|116.39|114.59|116.39|114.59|1
1655974230000|2022-06-23 08:50:30|116.38|114.58|116.39|114.59|116.39|114.59|116.38|114.58|2
1655974240000|2022-06-23 08:50:40|116.38|114.58|116.38|114.58|116.39|114.59|116.37|114.57|5
1655974250000|2022-06-23 08:50:50|116.37|114.57|116.36|114.56|116.37|114.57|116.35|114.55|6
1655974260000|2022-06-23 08:51:00|116.38|114.58|116.37|114.57|116.38|114.58|116.36|114.56|8
1655974270000|2022-06-23 08:51:10|116.36|114.56|116.37|114.57|116.37|114.57|116.36|114.56|4
1655974290000|2022-06-23 08:51:30|116.38|114.58|116.4|114.6|116.41|114.61|116.38|114.58|6
1655974300000|2022-06-23 08:51:40|116.39|114.59|116.37|114.57|116.39|114.59|116.37|114.57|3
1655974320000|2022-06-23 08:52:00|116.36|114.56|116.4|114.6|116.4|114.6|116.36|114.56|6
1655974330000|2022-06-23 08:52:10|116.41|114.61|116.39|114.59|116.42|114.62|116.39|114.59|4
1655974340000|2022-06-23 08:52:20|116.4|114.6|116.41|114.61|116.41|114.61|116.39|114.59|8
1655974350000|2022-06-23 08:52:30|116.42|114.62|116.41|114.61|116.43|114.63|116.41|114.61|4
1655974360000|2022-06-23 08:52:40|116.4|114.6|116.37|114.57|116.4|114.6|116.36|114.56|5
1655974370000|2022-06-23 08:52:50|116.36|114.56|116.37|114.57|116.37|114.57|116.36|114.56|6
1655974380000|2022-06-23 08:53:00|116.36|114.56|116.34|114.54|116.36|114.56|116.33|114.53|7
1655974390000|2022-06-23 08:53:10|116.35|114.55|116.36|114.56|116.36|114.56|116.34|114.54|6
1655974400000|2022-06-23 08:53:20|116.35|114.55|116.34|114.54|116.36|114.56|116.34|114.54|4
1655974410000|2022-06-23 08:53:30|116.35|114.55|116.34|114.54|116.35|114.55|116.34|114.54|2
1655974420000|2022-06-23 08:53:40|116.35|114.55|116.35|114.55|116.35|114.55|116.34|114.54|11
1655974430000|2022-06-23 08:53:50|116.34|114.54|116.37|114.57|116.38|114.58|116.34|114.54|10
1655974440000|2022-06-23 08:54:00|116.36|114.56|116.29|114.49|116.36|114.56|116.29|114.49|6
1655974450000|2022-06-23 08:54:10|116.3|114.5|116.32|114.52|116.32|114.52|116.29|114.49|7
1655974460000|2022-06-23 08:54:20|116.31|114.51|116.31|114.51|116.31|114.51|116.31|114.51|1
1655974470000|2022-06-23 08:54:30|116.32|114.52|116.31|114.51|116.32|114.52|116.31|114.51|2
1655974480000|2022-06-23 08:54:40|116.32|114.52|116.31|114.51|116.32|114.52|116.31|114.51|2
1655974490000|2022-06-23 08:54:50|116.32|114.52|116.34|114.54|116.34|114.54|116.32|114.52|3
1655974500000|2022-06-23 08:55:00|116.32|114.52|116.36|114.56|116.38|114.58|116.32|114.52|5
1655974510000|2022-06-23 08:55:10|116.37|114.57|116.38|114.58|116.38|114.58|116.37|114.57|2
1655974520000|2022-06-23 08:55:20|116.39|114.59|116.39|114.59|116.39|114.59|116.39|114.59|1
1655974530000|2022-06-23 08:55:30|116.4|114.6|116.37|114.57|116.4|114.6|116.37|114.57|4
1655974540000|2022-06-23 08:55:40|116.38|114.58|116.38|114.58|116.38|114.58|116.37|114.57|3
1655974570000|2022-06-23 08:56:10|116.39|114.59|116.43|114.63|116.44|114.64|116.39|114.59|12
1655974580000|2022-06-23 08:56:20|116.44|114.64|116.6|114.8|116.61|114.81|116.43|114.63|16
1655974590000|2022-06-23 08:56:30|116.59|114.79|116.58|114.78|116.6|114.8|116.55|114.75|17
1655974600000|2022-06-23 08:56:40|116.55|114.75|116.57|114.77|116.57|114.77|116.55|114.75|9
1655974610000|2022-06-23 08:56:50|116.6|114.8|116.6|114.8|116.61|114.81|116.58|114.78|7
1655974620000|2022-06-23 08:57:00|116.59|114.79|116.6|114.8|116.62|114.82|116.59|114.79|8
1655974630000|2022-06-23 08:57:10|116.59|114.79|116.77|114.97|116.78|114.98|116.59|114.79|8
1655974640000|2022-06-23 08:57:20|116.76|114.96|116.75|114.95|116.76|114.96|116.75|114.95|2
1655974650000|2022-06-23 08:57:30|116.74|114.94|116.68|114.88|116.75|114.95|116.68|114.88|5
1655974660000|2022-06-23 08:57:40|116.67|114.87|116.69|114.89|116.69|114.89|116.64|114.84|9
1655974670000|2022-06-23 08:57:50|116.74|114.94|116.76|114.96|116.76|114.96|116.7|114.9|10
1655974680000|2022-06-23 08:58:00|116.77|114.97|116.78|114.98|116.79|114.99|116.77|114.97|4
1655974690000|2022-06-23 08:58:10|116.79|114.99|116.77|114.97|116.79|114.99|116.75|114.95|8
1655974710000|2022-06-23 08:58:30|116.78|114.98|116.83|115.03|116.84|115.04|116.78|114.98|13
1655974720000|2022-06-23 08:58:40|116.84|115.04|116.82|115.02|116.84|115.04|116.8|115|11
1655974730000|2022-06-23 08:58:50|116.81|115.01|116.84|115.04|116.84|115.04|116.81|115.01|10
1655974740000|2022-06-23 08:59:00|116.83|115.03|116.83|115.03|116.84|115.04|116.82|115.02|5
1655974750000|2022-06-23 08:59:10|116.82|115.02|116.84|115.04|116.84|115.04|116.82|115.02|3
1655974760000|2022-06-23 08:59:20|116.83|115.03|116.82|115.02|116.83|115.03|116.82|115.02|4
1655974780000|2022-06-23 08:59:40|116.83|115.03|116.82|115.02|116.83|115.03|116.81|115.01|8
1655974790000|2022-06-23 08:59:50|116.81|115.01|116.82|115.02|116.83|115.03|116.81|115.01|8
1655974800000|2022-06-23 09:00:00|116.81|115.01|116.83|115.03|116.83|115.03|116.81|115.01|5
1655974810000|2022-06-23 09:00:10|116.8|115|116.81|115.01|116.81|115.01|116.79|114.99|7
1655974820000|2022-06-23 09:00:20|116.82|115.02|116.81|115.01|116.82|115.02|116.8|115|4
1655974830000|2022-06-23 09:00:30|116.82|115.02|116.83|115.03|116.84|115.04|116.82|115.02|8
1655974840000|2022-06-23 09:00:40|116.87|115.07|116.87|115.07|116.87|115.07|116.85|115.05|5
1655974850000|2022-06-23 09:00:50|116.88|115.08|116.86|115.06|116.92|115.12|116.86|115.06|10
1655974860000|2022-06-23 09:01:00|116.87|115.07|116.92|115.12|116.93|115.13|116.85|115.05|7
1655974870000|2022-06-23 09:01:10|116.9|115.1|116.89|115.09|116.91|115.11|116.89|115.09|4
1655974880000|2022-06-23 09:01:20|116.9|115.1|116.85|115.05|116.95|115.15|116.85|115.05|11
1655974890000|2022-06-23 09:01:30|116.84|115.04|116.91|115.11|116.94|115.14|116.84|115.04|9
1655974900000|2022-06-23 09:01:40|116.92|115.12|116.94|115.14|116.94|115.14|116.91|115.11|12
1655974910000|2022-06-23 09:01:50|116.93|115.13|116.91|115.11|116.93|115.13|116.89|115.09|4
1655974920000|2022-06-23 09:02:00|116.9|115.1|116.8|115|116.9|115.1|116.8|115|8
1655974930000|2022-06-23 09:02:10|116.81|115.01|116.81|115.01|116.85|115.05|116.8|115|8
1655974940000|2022-06-23 09:02:20|116.84|115.04|116.77|114.97|116.84|115.04|116.77|114.97|12
1655974950000|2022-06-23 09:02:30|116.76|114.96|116.76|114.96|116.76|114.96|116.74|114.94|6
1655974960000|2022-06-23 09:02:40|116.77|114.97|116.77|114.97|116.77|114.97|116.77|114.97|1
1655974970000|2022-06-23 09:02:50|116.79|114.99|116.82|115.02|116.85|115.05|116.79|114.99|8
1655974980000|2022-06-23 09:03:00|116.8|115|116.9|115.1|116.9|115.1|116.8|115|3
1655974990000|2022-06-23 09:03:10|116.91|115.11|116.91|115.11|116.91|115.11|116.9|115.1|7
1655975000000|2022-06-23 09:03:20|116.92|115.12|116.91|115.11|116.92|115.12|116.91|115.11|8
1655975010000|2022-06-23 09:03:30|116.89|115.09|116.93|115.13|116.93|115.13|116.89|115.09|7
1655975030000|2022-06-23 09:03:50|116.92|115.12|116.91|115.11|116.92|115.12|116.91|115.11|4
1655975040000|2022-06-23 09:04:00|116.89|115.09|116.88|115.08|116.89|115.09|116.88|115.08|2
1655975050000|2022-06-23 09:04:10|116.91|115.11|116.88|115.08|116.91|115.11|116.88|115.08|6
1655975070000|2022-06-23 09:04:30|116.9|115.1|116.88|115.08|116.91|115.11|116.88|115.08|5
1655975090000|2022-06-23 09:04:50|116.87|115.07|116.87|115.07|116.88|115.08|116.87|115.07|3
1655975100000|2022-06-23 09:05:00|116.88|115.08|116.92|115.12|116.93|115.13|116.88|115.08|4
1655975110000|2022-06-23 09:05:10|116.91|115.11|116.92|115.12|116.92|115.12|116.91|115.11|2
1655975130000|2022-06-23 09:05:30|116.91|115.11|116.87|115.07|116.91|115.11|116.87|115.07|9
1655975140000|2022-06-23 09:05:40|116.88|115.08|116.88|115.08|116.88|115.08|116.86|115.06|7
1655975150000|2022-06-23 09:05:50|116.87|115.07|116.89|115.09|116.9|115.1|116.87|115.07|6
1655975160000|2022-06-23 09:06:00|116.9|115.1|116.91|115.11|116.93|115.13|116.9|115.1|5
1655975170000|2022-06-23 09:06:10|116.93|115.13|116.93|115.13|116.93|115.13|116.93|115.13|1
1655975190000|2022-06-23 09:06:30|116.92|115.12|116.91|115.11|116.92|115.12|116.9|115.1|4
1655975200000|2022-06-23 09:06:40|116.89|115.09|116.86|115.06|116.89|115.09|116.85|115.05|6
1655975210000|2022-06-23 09:06:50|116.85|115.05|116.85|115.05|116.86|115.06|116.85|115.05|5
1655975220000|2022-06-23 09:07:00|116.86|115.06|116.88|115.08|116.89|115.09|116.85|115.05|10
1655975230000|2022-06-23 09:07:10|116.89|115.09|116.93|115.13|116.94|115.14|116.89|115.09|4
1655975240000|2022-06-23 09:07:20|116.92|115.12|116.95|115.15|116.95|115.15|116.92|115.12|2
1655975250000|2022-06-23 09:07:30|116.94|115.14|116.9|115.1|116.94|115.14|116.9|115.1|7
1655975260000|2022-06-23 09:07:40|116.91|115.11|116.91|115.11|116.91|115.11|116.9|115.1|3
1655975280000|2022-06-23 09:08:00|116.92|115.12|116.98|115.18|116.98|115.18|116.92|115.12|2
1655975290000|2022-06-23 09:08:10|117|115.2|116.97|115.17|117|115.2|116.97|115.17|5
1655975300000|2022-06-23 09:08:20|116.96|115.16|116.96|115.16|116.96|115.16|116.96|115.16|1
1655975310000|2022-06-23 09:08:30|116.97|115.17|116.97|115.17|116.97|115.17|116.97|115.17|1
1655975350000|2022-06-23 09:09:10|116.96|115.16|116.97|115.17|116.97|115.17|116.96|115.16|2
1655975390000|2022-06-23 09:09:50|117.02|115.22|117.07|115.27|117.08|115.28|117.02|115.22|6
1655975400000|2022-06-23 09:10:00|117.08|115.28|117.05|115.25|117.08|115.28|117.04|115.24|5
1655975410000|2022-06-23 09:10:10|117.03|115.23|117.03|115.23|117.03|115.23|117.02|115.22|3
1655975430000|2022-06-23 09:10:30|117.02|115.22|117.02|115.22|117.02|115.22|117.01|115.21|3
1655975440000|2022-06-23 09:10:40|117.03|115.23|117.06|115.26|117.06|115.26|117.03|115.23|3
1655975450000|2022-06-23 09:10:50|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1655975460000|2022-06-23 09:11:00|117.06|115.26|117.05|115.25|117.06|115.26|117.05|115.25|2
1655975470000|2022-06-23 09:11:10|117.06|115.26|117.04|115.24|117.06|115.26|117.03|115.23|6
1655975480000|2022-06-23 09:11:20|117.05|115.25|117.06|115.26|117.06|115.26|117.05|115.25|2
1655975500000|2022-06-23 09:11:40|117.05|115.25|117.06|115.26|117.06|115.26|117.05|115.25|2
1655975510000|2022-06-23 09:11:50|117.07|115.27|117.06|115.26|117.07|115.27|117.06|115.26|2
1655975530000|2022-06-23 09:12:10|117.05|115.25|117.06|115.26|117.06|115.26|117.04|115.24|4
1655975570000|2022-06-23 09:12:50|117.05|115.25|117.07|115.27|117.07|115.27|117.05|115.25|2
1655975580000|2022-06-23 09:13:00|117.08|115.28|117.07|115.27|117.08|115.28|117.07|115.27|2
1655975590000|2022-06-23 09:13:10|117.08|115.28|117.09|115.29|117.09|115.29|117.07|115.27|6
1655975600000|2022-06-23 09:13:20|117.08|115.28|117.08|115.28|117.08|115.28|117.08|115.28|1
1655975610000|2022-06-23 09:13:30|117.09|115.29|117.08|115.28|117.09|115.29|117.08|115.28|4
1655975620000|2022-06-23 09:13:40|117.09|115.29|117.11|115.31|117.11|115.31|117.09|115.29|3
1655975630000|2022-06-23 09:13:50|117.1|115.3|117.11|115.31|117.11|115.31|117.1|115.3|2
1655975640000|2022-06-23 09:14:00|117.12|115.32|117.17|115.37|117.18|115.38|117.12|115.32|10
1655975650000|2022-06-23 09:14:10|117.16|115.36|117.16|115.36|117.17|115.37|117.16|115.36|3
1655975660000|2022-06-23 09:14:20|117.17|115.37|117.18|115.38|117.19|115.39|117.15|115.35|7
1655975670000|2022-06-23 09:14:30|117.17|115.37|117.08|115.28|117.17|115.37|117.08|115.28|3
1655975680000|2022-06-23 09:14:40|117.09|115.29|117.1|115.3|117.1|115.3|117.08|115.28|4
1655975690000|2022-06-23 09:14:50|117.11|115.31|117.11|115.31|117.11|115.31|117.11|115.31|1
1655975700000|2022-06-23 09:15:00|117.09|115.29|117.1|115.3|117.12|115.32|117.09|115.29|10
1655975710000|2022-06-23 09:15:10|117.11|115.31|117.1|115.3|117.11|115.31|117.1|115.3|2
1655975720000|2022-06-23 09:15:20|117.11|115.31|117.11|115.31|117.13|115.33|117.1|115.3|6
1655975730000|2022-06-23 09:15:30|117.12|115.32|117.1|115.3|117.12|115.32|117.09|115.29|4
1655975740000|2022-06-23 09:15:40|117.11|115.31|117.1|115.3|117.11|115.31|117.1|115.3|4
1655975750000|2022-06-23 09:15:50|117.11|115.31|117.11|115.31|117.13|115.33|117.11|115.31|9
1655975760000|2022-06-23 09:16:00|117.12|115.32|117.13|115.33|117.14|115.34|117.11|115.31|13
1655975770000|2022-06-23 09:16:10|117.12|115.32|117.11|115.31|117.13|115.33|117.11|115.31|8
1655975780000|2022-06-23 09:16:20|117.1|115.3|117.1|115.3|117.1|115.3|117.1|115.3|1
1655975800000|2022-06-23 09:16:40|117.11|115.31|117.12|115.32|117.12|115.32|117.11|115.31|2
1655975810000|2022-06-23 09:16:50|117.11|115.31|117.11|115.31|117.12|115.32|117.09|115.29|6
1655975820000|2022-06-23 09:17:00|117.14|115.34|117.19|115.39|117.19|115.39|117.14|115.34|3
1655975830000|2022-06-23 09:17:10|117.17|115.37|117.14|115.34|117.17|115.37|117.13|115.33|7
1655975840000|2022-06-23 09:17:20|117.15|115.35|117.15|115.35|117.15|115.35|117.15|115.35|1
1655975850000|2022-06-23 09:17:30|117.14|115.34|117.11|115.31|117.14|115.34|117.11|115.31|5
1655975860000|2022-06-23 09:17:40|117.13|115.33|117.12|115.32|117.13|115.33|117.12|115.32|2
1655975870000|2022-06-23 09:17:50|117.11|115.31|117.11|115.31|117.11|115.31|117.11|115.31|1
1655975900000|2022-06-23 09:18:20|117.12|115.32|117.14|115.34|117.14|115.34|117.12|115.32|3
1655975910000|2022-06-23 09:18:30|117.13|115.33|117.12|115.32|117.13|115.33|117.12|115.32|2
1655975920000|2022-06-23 09:18:40|117.13|115.33|117.16|115.36|117.17|115.37|117.13|115.33|9
1655975930000|2022-06-23 09:18:50|117.15|115.35|117.14|115.34|117.15|115.35|117.13|115.33|4
1655975950000|2022-06-23 09:19:10|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1655975960000|2022-06-23 09:19:20|117.14|115.34|117.14|115.34|117.16|115.36|117.13|115.33|8
1655975970000|2022-06-23 09:19:30|117.15|115.35|117.13|115.33|117.16|115.36|117.13|115.33|13
1655975980000|2022-06-23 09:19:40|117.14|115.34|117.14|115.34|117.14|115.34|117.14|115.34|1
1655975990000|2022-06-23 09:19:50|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1655976000000|2022-06-23 09:20:00|117.12|115.32|117.11|115.31|117.12|115.32|117.1|115.3|3
1655976010000|2022-06-23 09:20:10|117.1|115.3|117|115.2|117.1|115.3|116.98|115.18|8
1655976020000|2022-06-23 09:20:20|117.01|115.21|117.01|115.21|117.01|115.21|116.99|115.19|4
1655976030000|2022-06-23 09:20:30|117|115.2|117|115.2|117.02|115.22|116.98|115.18|8
1655976040000|2022-06-23 09:20:40|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1655976050000|2022-06-23 09:20:50|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|1
1655976060000|2022-06-23 09:21:00|116.99|115.19|117|115.2|117.01|115.21|116.99|115.19|4
1655976070000|2022-06-23 09:21:10|117.03|115.23|117.06|115.26|117.07|115.27|117.03|115.23|4
1655976080000|2022-06-23 09:21:20|117.01|115.21|117.03|115.23|117.03|115.23|117.01|115.21|3
1655976090000|2022-06-23 09:21:30|117.02|115.22|117.01|115.21|117.02|115.22|117.01|115.21|2
1655976100000|2022-06-23 09:21:40|117|115.2|117|115.2|117|115.2|117|115.2|1
1655976110000|2022-06-23 09:21:50|117.01|115.21|117|115.2|117.01|115.21|117|115.2|6
1655976120000|2022-06-23 09:22:00|116.99|115.19|117|115.2|117|115.2|116.99|115.19|2
1655976130000|2022-06-23 09:22:10|117.01|115.21|117.04|115.24|117.04|115.24|117|115.2|6
1655976140000|2022-06-23 09:22:20|117.03|115.23|116.96|115.16|117.03|115.23|116.96|115.16|4
1655976150000|2022-06-23 09:22:30|116.95|115.15|117.11|115.31|117.14|115.34|116.95|115.15|18
1655976160000|2022-06-23 09:22:40|117.12|115.32|117.2|115.4|117.2|115.4|117.08|115.28|15
1655976170000|2022-06-23 09:22:50|117.21|115.41|117.48|115.68|117.48|115.68|117.2|115.4|15
1655976180000|2022-06-23 09:23:00|117.49|115.69|117.42|115.62|117.56|115.76|117.41|115.61|29
1655976190000|2022-06-23 09:23:10|117.43|115.63|117.39|115.59|117.44|115.64|117.38|115.58|16
1655976200000|2022-06-23 09:23:20|117.4|115.6|117.38|115.58|117.48|115.68|117.38|115.58|19
1655976210000|2022-06-23 09:23:30|117.39|115.59|117.35|115.55|117.39|115.59|117.34|115.54|16
1655976220000|2022-06-23 09:23:40|117.36|115.56|117.29|115.49|117.36|115.56|117.27|115.47|8
1655976240000|2022-06-23 09:24:00|117.3|115.5|117.27|115.47|117.31|115.51|117.27|115.47|6
1655976250000|2022-06-23 09:24:10|117.26|115.46|117.24|115.44|117.27|115.47|117.24|115.44|7
1655976260000|2022-06-23 09:24:20|117.26|115.46|117.12|115.32|117.26|115.46|117.12|115.32|7
1655976270000|2022-06-23 09:24:30|117.11|115.31|116.98|115.18|117.11|115.31|116.97|115.17|19
1655976280000|2022-06-23 09:24:40|116.97|115.17|116.97|115.17|116.98|115.18|116.97|115.17|7
1655976290000|2022-06-23 09:24:50|116.96|115.16|117.01|115.21|117.02|115.22|116.96|115.16|8
1655976300000|2022-06-23 09:25:00|117|115.2|116.96|115.16|117.01|115.21|116.95|115.15|17
1655976310000|2022-06-23 09:25:10|116.95|115.15|116.95|115.15|116.95|115.15|116.94|115.14|3
1655976320000|2022-06-23 09:25:20|116.93|115.13|116.97|115.17|116.97|115.17|116.93|115.13|10
1655976330000|2022-06-23 09:25:30|116.98|115.18|117.15|115.35|117.15|115.35|116.96|115.16|10
1655976340000|2022-06-23 09:25:40|117.13|115.33|117.13|115.33|117.13|115.33|117.1|115.3|10
1655976350000|2022-06-23 09:25:50|117.12|115.32|117.14|115.34|117.15|115.35|117.12|115.32|8
1655976360000|2022-06-23 09:26:00|117.13|115.33|117|115.2|117.13|115.33|116.99|115.19|10
1655976370000|2022-06-23 09:26:10|117.01|115.21|117.02|115.22|117.04|115.24|117.01|115.21|12
1655976380000|2022-06-23 09:26:20|117.01|115.21|116.98|115.18|117.02|115.22|116.98|115.18|5
1655976390000|2022-06-23 09:26:30|116.99|115.19|116.97|115.17|116.99|115.19|116.96|115.16|3
1655976400000|2022-06-23 09:26:40|116.98|115.18|116.97|115.17|116.98|115.18|116.95|115.15|6
1655976410000|2022-06-23 09:26:50|116.96|115.16|116.96|115.16|116.96|115.16|116.96|115.16|1
1655976420000|2022-06-23 09:27:00|116.95|115.15|116.95|115.15|116.95|115.15|116.95|115.15|1
1655976430000|2022-06-23 09:27:10|116.94|115.14|116.9|115.1|116.94|115.14|116.9|115.1|4
1655976440000|2022-06-23 09:27:20|116.88|115.08|116.82|115.02|116.88|115.08|116.82|115.02|9
1655976450000|2022-06-23 09:27:30|116.79|114.99|116.72|114.92|116.79|114.99|116.7|114.9|11
1655976460000|2022-06-23 09:27:40|116.71|114.91|116.7|114.9|116.71|114.91|116.69|114.89|8
1655976470000|2022-06-23 09:27:50|116.61|114.81|116.61|114.81|116.63|114.83|116.6|114.8|7
1655976480000|2022-06-23 09:28:00|116.62|114.82|116.61|114.81|116.62|114.82|116.6|114.8|4
1655976490000|2022-06-23 09:28:10|116.55|114.75|116.5|114.7|116.55|114.75|116.5|114.7|9
1655976500000|2022-06-23 09:28:20|116.51|114.71|116.52|114.72|116.52|114.72|116.51|114.71|2
1655976510000|2022-06-23 09:28:30|116.53|114.73|116.56|114.76|116.56|114.76|116.51|114.71|8
1655976520000|2022-06-23 09:28:40|116.57|114.77|116.6|114.8|116.61|114.81|116.56|114.76|14
1655976530000|2022-06-23 09:28:50|116.59|114.79|116.63|114.83|116.63|114.83|116.59|114.79|11
1655976540000|2022-06-23 09:29:00|116.65|114.85|116.62|114.82|116.65|114.85|116.62|114.82|6
1655976550000|2022-06-23 09:29:10|116.63|114.83|116.62|114.82|116.63|114.83|116.61|114.81|6
1655976560000|2022-06-23 09:29:20|116.63|114.83|116.64|114.84|116.64|114.84|116.63|114.83|2
1655976570000|2022-06-23 09:29:30|116.65|114.85|116.67|114.87|116.67|114.87|116.65|114.85|5
1655976580000|2022-06-23 09:29:40|116.66|114.86|116.7|114.9|116.7|114.9|116.65|114.85|9
1655976590000|2022-06-23 09:29:50|116.69|114.89|116.71|114.91|116.72|114.92|116.69|114.89|8
1655976600000|2022-06-23 09:30:00|116.7|114.9|116.67|114.87|116.7|114.9|116.67|114.87|4
1655976610000|2022-06-23 09:30:10|116.65|114.85|116.58|114.78|116.65|114.85|116.58|114.78|6
1655976620000|2022-06-23 09:30:20|116.57|114.77|116.62|114.82|116.63|114.83|116.57|114.77|10
1655976630000|2022-06-23 09:30:30|116.61|114.81|116.64|114.84|116.64|114.84|116.6|114.8|10
1655976640000|2022-06-23 09:30:40|116.65|114.85|116.62|114.82|116.65|114.85|116.61|114.81|7
1655976650000|2022-06-23 09:30:50|116.64|114.84|116.64|114.84|116.64|114.84|116.62|114.82|4
1655976660000|2022-06-23 09:31:00|116.65|114.85|116.56|114.76|116.65|114.85|116.55|114.75|9
1655976670000|2022-06-23 09:31:10|116.55|114.75|116.53|114.73|116.55|114.75|116.52|114.72|7
1655976680000|2022-06-23 09:31:20|116.52|114.72|116.56|114.76|116.56|114.76|116.52|114.72|5
1655976690000|2022-06-23 09:31:30|116.57|114.77|116.63|114.83|116.64|114.84|116.57|114.77|14
1655976700000|2022-06-23 09:31:40|116.61|114.81|116.58|114.78|116.62|114.82|116.58|114.78|8
1655976710000|2022-06-23 09:31:50|116.59|114.79|116.64|114.84|116.65|114.85|116.59|114.79|4
1655976720000|2022-06-23 09:32:00|116.65|114.85|116.71|114.91|116.71|114.91|116.64|114.84|7
1655976730000|2022-06-23 09:32:10|116.7|114.9|116.88|115.08|116.88|115.08|116.7|114.9|14
1655976740000|2022-06-23 09:32:20|116.89|115.09|116.87|115.07|116.9|115.1|116.87|115.07|7
1655976760000|2022-06-23 09:32:40|116.86|115.06|116.85|115.05|116.88|115.08|116.85|115.05|7
1655976770000|2022-06-23 09:32:50|116.86|115.06|116.86|115.06|116.88|115.08|116.84|115.04|6
1655976780000|2022-06-23 09:33:00|116.87|115.07|116.89|115.09|116.89|115.09|116.87|115.07|3
1655976790000|2022-06-23 09:33:10|116.9|115.1|116.92|115.12|116.92|115.12|116.9|115.1|5
1655976800000|2022-06-23 09:33:20|116.93|115.13|117.06|115.26|117.06|115.26|116.93|115.13|5
1655976810000|2022-06-23 09:33:30|117.04|115.24|117.03|115.23|117.06|115.26|117.02|115.22|8
1655976820000|2022-06-23 09:33:40|117.04|115.24|117.09|115.29|117.12|115.32|117.04|115.24|14
1655976830000|2022-06-23 09:33:50|117.08|115.28|117.04|115.24|117.08|115.28|117.04|115.24|7
1655976840000|2022-06-23 09:34:00|117.06|115.26|117.07|115.27|117.09|115.29|117.06|115.26|4
1655976850000|2022-06-23 09:34:10|117.08|115.28|117.1|115.3|117.1|115.3|117.08|115.28|3
1655976860000|2022-06-23 09:34:20|117.07|115.27|117.1|115.3|117.1|115.3|117.06|115.26|7
1655976870000|2022-06-23 09:34:30|117.11|115.31|117.02|115.22|117.11|115.31|117.02|115.22|8
1655976880000|2022-06-23 09:34:40|117.03|115.23|117.06|115.26|117.07|115.27|117.03|115.23|12
1655976890000|2022-06-23 09:34:50|117.05|115.25|117.08|115.28|117.09|115.29|117.05|115.25|6
1655976900000|2022-06-23 09:35:00|117.09|115.29|117.04|115.24|117.09|115.29|117.04|115.24|5
1655976910000|2022-06-23 09:35:10|117.03|115.23|116.94|115.14|117.03|115.23|116.94|115.14|4
1655976920000|2022-06-23 09:35:20|116.92|115.12|116.92|115.12|116.92|115.12|116.92|115.12|1
1655976930000|2022-06-23 09:35:30|116.91|115.11|116.87|115.07|116.91|115.11|116.86|115.06|12
1655976950000|2022-06-23 09:35:50|116.88|115.08|116.83|115.03|116.89|115.09|116.82|115.02|9
1655976960000|2022-06-23 09:36:00|116.84|115.04|116.83|115.03|116.84|115.04|116.83|115.03|4
1655976990000|2022-06-23 09:36:30|116.84|115.04|116.74|114.94|116.84|115.04|116.74|114.94|6
1655977000000|2022-06-23 09:36:40|116.73|114.93|116.67|114.87|116.73|114.93|116.67|114.87|4
1655977010000|2022-06-23 09:36:50|116.68|114.88|116.53|114.73|116.68|114.88|116.53|114.73|17
1655977020000|2022-06-23 09:37:00|116.55|114.75|116.65|114.85|116.66|114.86|116.5|114.7|14
1655977030000|2022-06-23 09:37:10|116.64|114.84|116.64|114.84|116.65|114.85|116.59|114.79|14
1655977040000|2022-06-23 09:37:20|116.65|114.85|116.65|114.85|116.66|114.86|116.65|114.85|3
1655977050000|2022-06-23 09:37:30|116.66|114.86|116.72|114.92|116.72|114.92|116.66|114.86|11
1655977060000|2022-06-23 09:37:40|116.71|114.91|116.68|114.88|116.71|114.91|116.68|114.88|4
1655977070000|2022-06-23 09:37:50|116.69|114.89|116.7|114.9|116.71|114.91|116.67|114.87|11
1655977080000|2022-06-23 09:38:00|116.69|114.89|116.67|114.87|116.7|114.9|116.67|114.87|7
1655977090000|2022-06-23 09:38:10|116.66|114.86|116.66|114.86|116.67|114.87|116.66|114.86|3
1655977100000|2022-06-23 09:38:20|116.65|114.85|116.65|114.85|116.65|114.85|116.65|114.85|1
1655977110000|2022-06-23 09:38:30|116.66|114.86|116.66|114.86|116.66|114.86|116.65|114.85|3
1655977120000|2022-06-23 09:38:40|116.65|114.85|116.63|114.83|116.65|114.85|116.63|114.83|2
1655977130000|2022-06-23 09:38:50|116.64|114.84|116.55|114.75|116.64|114.84|116.54|114.74|9
1655977140000|2022-06-23 09:39:00|116.54|114.74|116.57|114.77|116.58|114.78|116.54|114.74|8
1655977160000|2022-06-23 09:39:20|116.55|114.75|116.52|114.72|116.55|114.75|116.52|114.72|6
1655977170000|2022-06-23 09:39:30|116.53|114.73|116.52|114.72|116.53|114.73|116.52|114.72|2
1655977180000|2022-06-23 09:39:40|116.53|114.73|116.53|114.73|116.53|114.73|116.52|114.72|3
1655977190000|2022-06-23 09:39:50|116.52|114.72|116.46|114.66|116.52|114.72|116.46|114.66|5
1655977200000|2022-06-23 09:40:00|116.47|114.67|116.5|114.7|116.51|114.71|116.46|114.66|8
1655977210000|2022-06-23 09:40:10|116.48|114.68|116.49|114.69|116.49|114.69|116.47|114.67|6
1655977220000|2022-06-23 09:40:20|116.48|114.68|116.46|114.66|116.49|114.69|116.46|114.66|10
1655977230000|2022-06-23 09:40:30|116.48|114.68|116.48|114.68|116.49|114.69|116.46|114.66|10
1655977240000|2022-06-23 09:40:40|116.49|114.69|116.54|114.74|116.57|114.77|116.48|114.68|11
1655977250000|2022-06-23 09:40:50|116.53|114.73|116.53|114.73|116.53|114.73|116.53|114.73|1
1655977260000|2022-06-23 09:41:00|116.52|114.72|116.54|114.74|116.55|114.75|116.52|114.72|5
1655977280000|2022-06-23 09:41:20|116.53|114.73|116.54|114.74|116.54|114.74|116.53|114.73|4
1655977290000|2022-06-23 09:41:30|116.53|114.73|116.54|114.74|116.54|114.74|116.53|114.73|2
1655977300000|2022-06-23 09:41:40|116.55|114.75|116.54|114.74|116.55|114.75|116.53|114.73|6
1655977310000|2022-06-23 09:41:50|116.53|114.73|116.52|114.72|116.54|114.74|116.5|114.7|9
1655977320000|2022-06-23 09:42:00|116.53|114.73|116.54|114.74|116.56|114.76|116.53|114.73|5
1655977330000|2022-06-23 09:42:10|116.53|114.73|116.51|114.71|116.54|114.74|116.51|114.71|4
1655977340000|2022-06-23 09:42:20|116.52|114.72|116.52|114.72|116.52|114.72|116.52|114.72|1
1655977350000|2022-06-23 09:42:30|116.51|114.71|116.52|114.72|116.52|114.72|116.5|114.7|5
1655977360000|2022-06-23 09:42:40|116.53|114.73|116.52|114.72|116.53|114.73|116.52|114.72|2
1655977370000|2022-06-23 09:42:50|116.53|114.73|116.52|114.72|116.53|114.73|116.51|114.71|4
1655977380000|2022-06-23 09:43:00|116.53|114.73|116.56|114.76|116.56|114.76|116.53|114.73|3
1655977390000|2022-06-23 09:43:10|116.55|114.75|116.54|114.74|116.56|114.76|116.54|114.74|4
1655977400000|2022-06-23 09:43:20|116.55|114.75|116.54|114.74|116.55|114.75|116.54|114.74|2
1655977420000|2022-06-23 09:43:40|116.55|114.75|116.54|114.74|116.55|114.75|116.54|114.74|4
1655977440000|2022-06-23 09:44:00|116.55|114.75|116.53|114.73|116.55|114.75|116.53|114.73|3
1655977450000|2022-06-23 09:44:10|116.52|114.72|116.56|114.76|116.56|114.76|116.52|114.72|4
1655977460000|2022-06-23 09:44:20|116.57|114.77|116.58|114.78|116.58|114.78|116.57|114.77|2
1655977470000|2022-06-23 09:44:30|116.61|114.81|116.63|114.83|116.63|114.83|116.61|114.81|3
1655977480000|2022-06-23 09:44:40|116.64|114.84|116.62|114.82|116.64|114.84|116.62|114.82|7
1655977490000|2022-06-23 09:44:50|116.63|114.83|116.64|114.84|116.64|114.84|116.63|114.83|2
1655977500000|2022-06-23 09:45:00|116.65|114.85|116.6|114.8|116.65|114.85|116.6|114.8|6
1655977510000|2022-06-23 09:45:10|116.59|114.79|116.54|114.74|116.59|114.79|116.54|114.74|8
1655977520000|2022-06-23 09:45:20|116.55|114.75|116.54|114.74|116.55|114.75|116.54|114.74|2
1655977530000|2022-06-23 09:45:30|116.55|114.75|116.55|114.75|116.55|114.75|116.55|114.75|1
1655977540000|2022-06-23 09:45:40|116.56|114.76|116.57|114.77|116.57|114.77|116.56|114.76|6
1655977550000|2022-06-23 09:45:50|116.58|114.78|116.63|114.83|116.64|114.84|116.57|114.77|10
1655977560000|2022-06-23 09:46:00|116.64|114.84|116.65|114.85|116.65|114.85|116.64|114.84|6
1655977570000|2022-06-23 09:46:10|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|1
1655977580000|2022-06-23 09:46:20|116.67|114.87|116.65|114.85|116.67|114.87|116.65|114.85|9
1655977590000|2022-06-23 09:46:30|116.66|114.86|116.64|114.84|116.66|114.86|116.64|114.84|3
1655977600000|2022-06-23 09:46:40|116.65|114.85|116.64|114.84|116.65|114.85|116.63|114.83|4
1655977610000|2022-06-23 09:46:50|116.65|114.85|116.67|114.87|116.67|114.87|116.65|114.85|5
1655977620000|2022-06-23 09:47:00|116.68|114.88|116.74|114.94|116.75|114.95|116.68|114.88|6
1655977630000|2022-06-23 09:47:10|116.73|114.93|116.71|114.91|116.73|114.93|116.71|114.91|4
1655977640000|2022-06-23 09:47:20|116.72|114.92|116.69|114.89|116.72|114.92|116.69|114.89|7
1655977650000|2022-06-23 09:47:30|116.7|114.9|116.7|114.9|116.7|114.9|116.7|114.9|1
1655977660000|2022-06-23 09:47:40|116.69|114.89|116.74|114.94|116.74|114.94|116.69|114.89|6
1655977680000|2022-06-23 09:48:00|116.76|114.96|116.75|114.95|116.76|114.96|116.75|114.95|2
1655977690000|2022-06-23 09:48:10|116.76|114.96|116.75|114.95|116.76|114.96|116.74|114.94|8
1655977700000|2022-06-23 09:48:20|116.74|114.94|116.75|114.95|116.75|114.95|116.74|114.94|2
1655977710000|2022-06-23 09:48:30|116.76|114.96|116.78|114.98|116.8|115|116.75|114.95|7
1655977720000|2022-06-23 09:48:40|116.79|114.99|116.78|114.98|116.79|114.99|116.78|114.98|2
1655977730000|2022-06-23 09:48:50|116.79|114.99|116.79|114.99|116.79|114.99|116.78|114.98|3
1655977740000|2022-06-23 09:49:00|116.8|115|116.79|114.99|116.8|115|116.78|114.98|8
1655977750000|2022-06-23 09:49:10|116.78|114.98|116.73|114.93|116.79|114.99|116.73|114.93|9
1655977760000|2022-06-23 09:49:20|116.72|114.92|116.7|114.9|116.72|114.92|116.7|114.9|10
1655977770000|2022-06-23 09:49:30|116.71|114.91|116.7|114.9|116.71|114.91|116.7|114.9|6
1655977780000|2022-06-23 09:49:40|116.71|114.91|116.7|114.9|116.71|114.91|116.7|114.9|2
1655977790000|2022-06-23 09:49:50|116.68|114.88|116.67|114.87|116.68|114.88|116.66|114.86|7
1655977800000|2022-06-23 09:50:00|116.68|114.88|116.72|114.92|116.72|114.92|116.68|114.88|2
1655977810000|2022-06-23 09:50:10|116.73|114.93|116.74|114.94|116.76|114.96|116.73|114.93|12
1655977820000|2022-06-23 09:50:20|116.75|114.95|116.77|114.97|116.77|114.97|116.75|114.95|3
1655977830000|2022-06-23 09:50:30|116.78|114.98|116.79|114.99|116.81|115.01|116.78|114.98|6
1655977840000|2022-06-23 09:50:40|116.78|114.98|116.8|115|116.8|115|116.78|114.98|3
1655977850000|2022-06-23 09:50:50|116.81|115.01|116.8|115|116.81|115.01|116.8|115|2
1655977860000|2022-06-23 09:51:00|116.81|115.01|116.83|115.03|116.83|115.03|116.8|115|5
1655977870000|2022-06-23 09:51:10|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1655977880000|2022-06-23 09:51:20|116.83|115.03|116.86|115.06|116.86|115.06|116.83|115.03|3
1655977890000|2022-06-23 09:51:30|116.88|115.08|116.87|115.07|116.88|115.08|116.87|115.07|2
1655977900000|2022-06-23 09:51:40|116.88|115.08|116.9|115.1|116.9|115.1|116.88|115.08|3
1655977910000|2022-06-23 09:51:50|116.91|115.11|116.91|115.11|116.91|115.11|116.9|115.1|5
1655977920000|2022-06-23 09:52:00|116.92|115.12|116.92|115.12|116.92|115.12|116.92|115.12|1
1655977930000|2022-06-23 09:52:10|116.9|115.1|116.9|115.1|116.9|115.1|116.9|115.1|1
1655977940000|2022-06-23 09:52:20|116.91|115.11|116.96|115.16|116.96|115.16|116.91|115.11|5
1655977950000|2022-06-23 09:52:30|116.95|115.15|117.16|115.36|117.17|115.37|116.95|115.15|10
1655977960000|2022-06-23 09:52:40|117.18|115.38|117.2|115.4|117.23|115.43|117.18|115.38|14
1655977970000|2022-06-23 09:52:50|117.19|115.39|117.36|115.56|117.36|115.56|117.19|115.39|16
1655977980000|2022-06-23 09:53:00|117.35|115.55|117.33|115.53|117.36|115.56|117.33|115.53|13
1655977990000|2022-06-23 09:53:10|117.32|115.52|117.34|115.54|117.35|115.55|117.32|115.52|18
1655978000000|2022-06-23 09:53:20|117.35|115.55|117.43|115.63|117.45|115.65|117.35|115.55|9
1655978010000|2022-06-23 09:53:30|117.42|115.62|117.37|115.57|117.42|115.62|117.36|115.56|6
1655978030000|2022-06-23 09:53:50|117.36|115.56|117.36|115.56|117.36|115.56|117.36|115.56|1
1655978040000|2022-06-23 09:54:00|117.37|115.57|117.37|115.57|117.39|115.59|117.36|115.56|6
1655978050000|2022-06-23 09:54:10|117.38|115.58|117.38|115.58|117.38|115.58|117.38|115.58|1
1655978060000|2022-06-23 09:54:20|117.37|115.57|117.39|115.59|117.4|115.6|117.37|115.57|7
1655978070000|2022-06-23 09:54:30|117.37|115.57|117.39|115.59|117.39|115.59|117.37|115.57|5
1655978080000|2022-06-23 09:54:40|117.38|115.58|117.37|115.57|117.38|115.58|117.36|115.56|4
1655978090000|2022-06-23 09:54:50|117.36|115.56|117.29|115.49|117.37|115.57|117.29|115.49|10
1655978110000|2022-06-23 09:55:10|117.28|115.48|117.29|115.49|117.29|115.49|117.28|115.48|2
1655978120000|2022-06-23 09:55:20|117.28|115.48|117.27|115.47|117.28|115.48|117.27|115.47|2
1655978130000|2022-06-23 09:55:30|117.26|115.46|117.14|115.34|117.26|115.46|117.14|115.34|7
1655978140000|2022-06-23 09:55:40|117.16|115.36|117.3|115.5|117.31|115.51|117.16|115.36|16
1655978150000|2022-06-23 09:55:50|117.32|115.52|117.31|115.51|117.32|115.52|117.29|115.49|8
1655978160000|2022-06-23 09:56:00|117.32|115.52|117.3|115.5|117.32|115.52|117.29|115.49|9
1655978170000|2022-06-23 09:56:10|117.29|115.49|117.24|115.44|117.29|115.49|117.23|115.43|19
1655978180000|2022-06-23 09:56:20|117.25|115.45|117.27|115.47|117.27|115.47|117.25|115.45|3
1655978190000|2022-06-23 09:56:30|117.26|115.46|117.28|115.48|117.28|115.48|117.26|115.46|13
1655978200000|2022-06-23 09:56:40|117.27|115.47|117.28|115.48|117.28|115.48|117.27|115.47|4
1655978210000|2022-06-23 09:56:50|117.29|115.49|117.34|115.54|117.34|115.54|117.29|115.49|4
1655978220000|2022-06-23 09:57:00|117.33|115.53|117.28|115.48|117.34|115.54|117.28|115.48|8
1655978230000|2022-06-23 09:57:10|117.27|115.47|117.31|115.51|117.32|115.52|117.27|115.47|6
1655978240000|2022-06-23 09:57:20|117.32|115.52|117.28|115.48|117.33|115.53|117.27|115.47|6
1655978250000|2022-06-23 09:57:30|117.27|115.47|117.18|115.38|117.28|115.48|117.18|115.38|8
1655978260000|2022-06-23 09:57:40|117.19|115.39|117.29|115.49|117.29|115.49|117.18|115.38|9
1655978270000|2022-06-23 09:57:50|117.28|115.48|117.28|115.48|117.29|115.49|117.25|115.45|11
1655978280000|2022-06-23 09:58:00|117.29|115.49|117.29|115.49|117.32|115.52|117.28|115.48|18
1655978290000|2022-06-23 09:58:10|117.3|115.5|117.33|115.53|117.35|115.55|117.3|115.5|6
1655978300000|2022-06-23 09:58:20|117.34|115.54|117.36|115.56|117.36|115.56|117.33|115.53|18
1655978310000|2022-06-23 09:58:30|117.35|115.55|117.36|115.56|117.39|115.59|117.35|115.55|16
1655978320000|2022-06-23 09:58:40|117.37|115.57|117.35|115.55|117.38|115.58|117.35|115.55|13
1655978330000|2022-06-23 09:58:50|117.34|115.54|117.33|115.53|117.34|115.54|117.28|115.48|9
1655978340000|2022-06-23 09:59:00|117.34|115.54|117.43|115.63|117.45|115.65|117.32|115.52|13
1655978350000|2022-06-23 09:59:10|117.44|115.64|117.37|115.57|117.44|115.64|117.37|115.57|14
1655978360000|2022-06-23 09:59:20|117.38|115.58|117.37|115.57|117.38|115.58|117.36|115.56|6
1655978370000|2022-06-23 09:59:30|117.38|115.58|117.36|115.56|117.38|115.58|117.36|115.56|5
1655978380000|2022-06-23 09:59:40|117.38|115.58|117.43|115.63|117.55|115.75|117.38|115.58|21
1655978390000|2022-06-23 09:59:50|117.44|115.64|117.43|115.63|117.51|115.71|117.41|115.61|17
1655978400000|2022-06-23 10:00:00|117.42|115.62|117.4|115.6|117.5|115.7|117.4|115.6|24
1655978410000|2022-06-23 10:00:10|117.41|115.61|117.42|115.62|117.44|115.64|117.4|115.6|10
1655978420000|2022-06-23 10:00:20|117.41|115.61|117.43|115.63|117.44|115.64|117.41|115.61|13
1655978430000|2022-06-23 10:00:30|117.44|115.64|117.46|115.66|117.48|115.68|117.44|115.64|11
1655978440000|2022-06-23 10:00:40|117.48|115.68|117.46|115.66|117.48|115.68|117.44|115.64|10
1655978450000|2022-06-23 10:00:50|117.45|115.65|117.32|115.52|117.46|115.66|117.31|115.51|22
1655978460000|2022-06-23 10:01:00|117.31|115.51|117.31|115.51|117.33|115.53|117.3|115.5|6
1655978470000|2022-06-23 10:01:10|117.33|115.53|117.46|115.66|117.46|115.66|117.31|115.51|17
1655978480000|2022-06-23 10:01:20|117.45|115.65|117.53|115.73|117.55|115.75|117.44|115.64|17
1655978490000|2022-06-23 10:01:30|117.54|115.74|117.54|115.74|117.55|115.75|117.5|115.7|10
1655978500000|2022-06-23 10:01:40|117.53|115.73|117.53|115.73|117.53|115.73|117.53|115.73|1
1655978510000|2022-06-23 10:01:50|117.54|115.74|117.53|115.73|117.54|115.74|117.53|115.73|2
1655978520000|2022-06-23 10:02:00|117.54|115.74|117.54|115.74|117.54|115.74|117.53|115.73|5
1655978530000|2022-06-23 10:02:10|117.53|115.73|117.53|115.73|117.54|115.74|117.53|115.73|11
1655978550000|2022-06-23 10:02:30|117.48|115.68|117.49|115.69|117.5|115.7|117.48|115.68|11
1655978560000|2022-06-23 10:02:40|117.5|115.7|117.55|115.75|117.55|115.75|117.5|115.7|6
1655978570000|2022-06-23 10:02:50|117.56|115.76|117.55|115.75|117.57|115.77|117.55|115.75|8
1655978580000|2022-06-23 10:03:00|117.53|115.73|117.51|115.71|117.53|115.73|117.51|115.71|3
1655978590000|2022-06-23 10:03:10|117.52|115.72|117.51|115.71|117.55|115.75|117.51|115.71|5
1655978600000|2022-06-23 10:03:20|117.52|115.72|117.52|115.72|117.52|115.72|117.51|115.71|5
1655978610000|2022-06-23 10:03:30|117.51|115.71|117.54|115.74|117.55|115.75|117.51|115.71|8
1655978620000|2022-06-23 10:03:40|117.55|115.75|117.55|115.75|117.55|115.75|117.54|115.74|3
1655978630000|2022-06-23 10:03:50|117.53|115.73|117.54|115.74|117.54|115.74|117.53|115.73|2
1655978640000|2022-06-23 10:04:00|117.53|115.73|117.54|115.74|117.54|115.74|117.53|115.73|6
1655978650000|2022-06-23 10:04:10|117.55|115.75|117.56|115.76|117.56|115.76|117.55|115.75|4
1655978660000|2022-06-23 10:04:20|117.55|115.75|117.52|115.72|117.56|115.76|117.52|115.72|10
1655978670000|2022-06-23 10:04:30|117.53|115.73|117.54|115.74|117.54|115.74|117.53|115.73|2
1655978680000|2022-06-23 10:04:40|117.55|115.75|117.55|115.75|117.56|115.76|117.55|115.75|5
1655978690000|2022-06-23 10:04:50|117.54|115.74|117.57|115.77|117.57|115.77|117.54|115.74|4
1655978700000|2022-06-23 10:05:00|117.56|115.76|117.56|115.76|117.56|115.76|117.55|115.75|5
1655978710000|2022-06-23 10:05:10|117.55|115.75|117.56|115.76|117.56|115.76|117.55|115.75|6
1655978720000|2022-06-23 10:05:20|117.57|115.77|117.56|115.76|117.57|115.77|117.56|115.76|4
1655978730000|2022-06-23 10:05:30|117.55|115.75|117.52|115.72|117.56|115.76|117.49|115.69|11
1655978740000|2022-06-23 10:05:40|117.51|115.71|117.53|115.73|117.53|115.73|117.51|115.71|5
1655978750000|2022-06-23 10:05:50|117.52|115.72|117.46|115.66|117.52|115.72|117.45|115.65|5
1655978760000|2022-06-23 10:06:00|117.47|115.67|117.21|115.41|117.47|115.67|117.21|115.41|16
1655978770000|2022-06-23 10:06:10|117.2|115.4|117.21|115.41|117.22|115.42|117.2|115.4|6
1655978780000|2022-06-23 10:06:20|117.17|115.37|117.13|115.33|117.17|115.37|117.13|115.33|8
1655978790000|2022-06-23 10:06:30|117.14|115.34|117.06|115.26|117.14|115.34|117.06|115.26|7
1655978800000|2022-06-23 10:06:40|117.07|115.27|117.05|115.25|117.07|115.27|117.05|115.25|3
1655978810000|2022-06-23 10:06:50|117.06|115.26|117.07|115.27|117.07|115.27|117.06|115.26|2
1655978820000|2022-06-23 10:07:00|117.08|115.28|117.12|115.32|117.12|115.32|117.08|115.28|6
1655978830000|2022-06-23 10:07:10|117.15|115.35|117.3|115.5|117.31|115.51|117.15|115.35|13
1655978840000|2022-06-23 10:07:20|117.29|115.49|117.31|115.51|117.31|115.51|117.29|115.49|3
1655978850000|2022-06-23 10:07:30|117.28|115.48|117.28|115.48|117.28|115.48|117.28|115.48|1
1655978860000|2022-06-23 10:07:40|117.29|115.49|117.26|115.46|117.29|115.49|117.26|115.46|3
1655978870000|2022-06-23 10:07:50|117.27|115.47|117.26|115.46|117.27|115.47|117.26|115.46|6
1655978880000|2022-06-23 10:08:00|117.27|115.47|117.27|115.47|117.27|115.47|117.27|115.47|1
1655978890000|2022-06-23 10:08:10|117.28|115.48|117.29|115.49|117.29|115.49|117.28|115.48|2
1655978900000|2022-06-23 10:08:20|117.3|115.5|117.3|115.5|117.31|115.51|117.3|115.5|5
1655978910000|2022-06-23 10:08:30|117.29|115.49|117.3|115.5|117.3|115.5|117.29|115.49|4
1655978920000|2022-06-23 10:08:40|117.29|115.49|117.29|115.49|117.3|115.5|117.29|115.49|7
1655978930000|2022-06-23 10:08:50|117.3|115.5|117.29|115.49|117.31|115.51|117.29|115.49|8
1655978940000|2022-06-23 10:09:00|117.3|115.5|117.26|115.46|117.3|115.5|117.26|115.46|7
1655978950000|2022-06-23 10:09:10|117.27|115.47|117.23|115.43|117.28|115.48|117.2|115.4|10
1655978960000|2022-06-23 10:09:20|117.22|115.42|117.33|115.53|117.35|115.55|117.22|115.42|12
1655978970000|2022-06-23 10:09:30|117.32|115.52|117.18|115.38|117.32|115.52|117.18|115.38|20
1655978980000|2022-06-23 10:09:40|117.19|115.39|117.24|115.44|117.24|115.44|117.13|115.33|14
1655978990000|2022-06-23 10:09:50|117.27|115.47|117.28|115.48|117.29|115.49|117.27|115.47|12
1655979000000|2022-06-23 10:10:00|117.29|115.49|117.31|115.51|117.32|115.52|117.28|115.48|10
1655979010000|2022-06-23 10:10:10|117.3|115.5|117.31|115.51|117.33|115.53|117.23|115.43|12
1655979020000|2022-06-23 10:10:20|117.3|115.5|117.32|115.52|117.33|115.53|117.3|115.5|5
1655979030000|2022-06-23 10:10:30|117.33|115.53|117.33|115.53|117.34|115.54|117.32|115.52|11
1655979040000|2022-06-23 10:10:40|117.32|115.52|117.35|115.55|117.36|115.56|117.32|115.52|5
1655979050000|2022-06-23 10:10:50|117.36|115.56|117.36|115.56|117.36|115.56|117.35|115.55|3
1655979060000|2022-06-23 10:11:00|117.34|115.54|117.32|115.52|117.35|115.55|117.31|115.51|8
1655979070000|2022-06-23 10:11:10|117.33|115.53|117.32|115.52|117.34|115.54|117.32|115.52|6
1655979090000|2022-06-23 10:11:30|117.31|115.51|117.31|115.51|117.32|115.52|117.31|115.51|3
1655979100000|2022-06-23 10:11:40|117.32|115.52|117.34|115.54|117.34|115.54|117.32|115.52|3
1655979110000|2022-06-23 10:11:50|117.33|115.53|117.32|115.52|117.33|115.53|117.32|115.52|2
1655979120000|2022-06-23 10:12:00|117.34|115.54|117.33|115.53|117.38|115.58|117.33|115.53|11
1655979130000|2022-06-23 10:12:10|117.32|115.52|117.32|115.52|117.33|115.53|117.32|115.52|3
1655979140000|2022-06-23 10:12:20|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|2
1655979150000|2022-06-23 10:12:30|117.33|115.53|117.33|115.53|117.33|115.53|117.33|115.53|1
1655979160000|2022-06-23 10:12:40|117.34|115.54|117.37|115.57|117.38|115.58|117.34|115.54|7
1655979170000|2022-06-23 10:12:50|117.38|115.58|117.37|115.57|117.38|115.58|117.37|115.57|6
1655979200000|2022-06-23 10:13:20|117.38|115.58|117.36|115.56|117.38|115.58|117.36|115.56|4
1655979210000|2022-06-23 10:13:30|117.37|115.57|117.37|115.57|117.37|115.57|117.37|115.57|1
1655979220000|2022-06-23 10:13:40|117.36|115.56|117.36|115.56|117.36|115.56|117.36|115.56|1
1655979230000|2022-06-23 10:13:50|117.4|115.6|117.42|115.62|117.42|115.62|117.4|115.6|2
1655979240000|2022-06-23 10:14:00|117.5|115.7|117.51|115.71|117.51|115.71|117.5|115.7|2
1655979250000|2022-06-23 10:14:10|117.5|115.7|117.45|115.65|117.5|115.7|117.45|115.65|6
1655979260000|2022-06-23 10:14:20|117.46|115.66|117.46|115.66|117.46|115.66|117.46|115.66|1
1655979270000|2022-06-23 10:14:30|117.47|115.67|117.49|115.69|117.49|115.69|117.47|115.67|3
1655979280000|2022-06-23 10:14:40|117.5|115.7|117.48|115.68|117.5|115.7|117.48|115.68|3
1655979290000|2022-06-23 10:14:50|117.47|115.67|117.49|115.69|117.49|115.69|117.46|115.66|5
1655979300000|2022-06-23 10:15:00|117.5|115.7|117.51|115.71|117.55|115.75|117.5|115.7|7
1655979310000|2022-06-23 10:15:10|117.48|115.68|117.51|115.71|117.51|115.71|117.47|115.67|8
1655979320000|2022-06-23 10:15:20|117.52|115.72|117.54|115.74|117.55|115.75|117.52|115.72|9
1655979330000|2022-06-23 10:15:30|117.53|115.73|117.52|115.72|117.55|115.75|117.51|115.71|7
1655979340000|2022-06-23 10:15:40|117.51|115.71|117.5|115.7|117.52|115.72|117.5|115.7|10
1655979350000|2022-06-23 10:15:50|117.49|115.69|117.43|115.63|117.49|115.69|117.42|115.62|6
1655979360000|2022-06-23 10:16:00|117.42|115.62|117.42|115.62|117.44|115.64|117.42|115.62|9
1655979370000|2022-06-23 10:16:10|117.41|115.61|117.33|115.53|117.41|115.61|117.3|115.5|11
1655979380000|2022-06-23 10:16:20|117.32|115.52|117.31|115.51|117.33|115.53|117.3|115.5|6
1655979390000|2022-06-23 10:16:30|117.32|115.52|117.3|115.5|117.32|115.52|117.29|115.49|9
1655979400000|2022-06-23 10:16:40|117.31|115.51|117.31|115.51|117.32|115.52|117.31|115.51|3
1655979410000|2022-06-23 10:16:50|117.3|115.5|117.32|115.52|117.33|115.53|117.3|115.5|8
1655979420000|2022-06-23 10:17:00|117.31|115.51|117.31|115.51|117.32|115.52|117.3|115.5|6
1655979430000|2022-06-23 10:17:10|117.3|115.5|117.3|115.5|117.31|115.51|117.3|115.5|3
1655979440000|2022-06-23 10:17:20|117.29|115.49|117.3|115.5|117.31|115.51|117.28|115.48|8
1655979450000|2022-06-23 10:17:30|117.33|115.53|117.35|115.55|117.35|115.55|117.33|115.53|3
1655979460000|2022-06-23 10:17:40|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|2
1655979470000|2022-06-23 10:17:50|117.33|115.53|117.34|115.54|117.34|115.54|117.31|115.51|6
1655979480000|2022-06-23 10:18:00|117.32|115.52|117.19|115.39|117.33|115.53|117.19|115.39|6
1655979490000|2022-06-23 10:18:10|117.2|115.4|117.09|115.29|117.2|115.4|117.07|115.27|9
1655979500000|2022-06-23 10:18:20|117.08|115.28|117.14|115.34|117.16|115.36|117.08|115.28|9
1655979510000|2022-06-23 10:18:30|117.13|115.33|117.14|115.34|117.15|115.35|117.12|115.32|6
1655979520000|2022-06-23 10:18:40|117.13|115.33|117.16|115.36|117.16|115.36|117.13|115.33|4
1655979530000|2022-06-23 10:18:50|117.15|115.35|117.16|115.36|117.16|115.36|117.15|115.35|6
1655979540000|2022-06-23 10:19:00|117.15|115.35|117.23|115.43|117.24|115.44|117.15|115.35|8
1655979550000|2022-06-23 10:19:10|117.26|115.46|117.27|115.47|117.28|115.48|117.26|115.46|4
1655979560000|2022-06-23 10:19:20|117.26|115.46|117.26|115.46|117.27|115.47|117.25|115.45|5
1655979570000|2022-06-23 10:19:30|117.25|115.45|117.18|115.38|117.25|115.45|117.14|115.34|23
1655979580000|2022-06-23 10:19:40|117.17|115.37|117.06|115.26|117.18|115.38|117.06|115.26|17
1655979590000|2022-06-23 10:19:50|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1655979600000|2022-06-23 10:20:00|117.06|115.26|117.05|115.25|117.07|115.27|117.05|115.25|4
1655979610000|2022-06-23 10:20:10|117.06|115.26|117.1|115.3|117.11|115.31|117.06|115.26|3
1655979620000|2022-06-23 10:20:20|117.12|115.32|117.14|115.34|117.14|115.34|117.11|115.31|13
1655979630000|2022-06-23 10:20:30|117.13|115.33|117.12|115.32|117.13|115.33|117.12|115.32|4
1655979640000|2022-06-23 10:20:40|117.13|115.33|117.12|115.32|117.13|115.33|117.12|115.32|2
1655979650000|2022-06-23 10:20:50|117.13|115.33|117.13|115.33|117.13|115.33|117.12|115.32|3
1655979660000|2022-06-23 10:21:00|117.12|115.32|117.19|115.39|117.19|115.39|117.12|115.32|14
1655979670000|2022-06-23 10:21:10|117.2|115.4|117.2|115.4|117.2|115.4|117.2|115.4|1
1655979680000|2022-06-23 10:21:20|117.18|115.38|117.16|115.36|117.18|115.38|117.15|115.35|5
1655979690000|2022-06-23 10:21:30|117.15|115.35|117.15|115.35|117.16|115.36|117.15|115.35|3
1655979700000|2022-06-23 10:21:40|117.16|115.36|117.17|115.37|117.17|115.37|117.16|115.36|2
1655979710000|2022-06-23 10:21:50|117.16|115.36|117.17|115.37|117.17|115.37|117.16|115.36|8
1655979720000|2022-06-23 10:22:00|117.16|115.36|117.18|115.38|117.18|115.38|117.16|115.36|9
1655979730000|2022-06-23 10:22:10|117.19|115.39|117.2|115.4|117.21|115.41|117.19|115.39|4
1655979740000|2022-06-23 10:22:20|117.18|115.38|117.21|115.41|117.22|115.42|117.18|115.38|5
1655979750000|2022-06-23 10:22:30|117.19|115.39|117.2|115.4|117.2|115.4|117.19|115.39|2
1655979760000|2022-06-23 10:22:40|117.19|115.39|117.18|115.38|117.19|115.39|117.18|115.38|2
1655979770000|2022-06-23 10:22:50|117.17|115.37|117.12|115.32|117.17|115.37|117.12|115.32|14
1655979780000|2022-06-23 10:23:00|117.13|115.33|117.14|115.34|117.15|115.35|117.13|115.33|8
1655979790000|2022-06-23 10:23:10|117.15|115.35|117.16|115.36|117.17|115.37|117.15|115.35|4
1655979800000|2022-06-23 10:23:20|117.17|115.37|117.17|115.37|117.17|115.37|117.16|115.36|7
1655979810000|2022-06-23 10:23:30|117.16|115.36|117.18|115.38|117.19|115.39|117.16|115.36|9
1655979820000|2022-06-23 10:23:40|117.17|115.37|117.17|115.37|117.17|115.37|117.17|115.37|1
1655979830000|2022-06-23 10:23:50|117.18|115.38|117.18|115.38|117.18|115.38|117.18|115.38|1
1655979840000|2022-06-23 10:24:00|117.19|115.39|117.18|115.38|117.19|115.39|117.18|115.38|2
1655979850000|2022-06-23 10:24:10|117.17|115.37|117.17|115.37|117.17|115.37|117.16|115.36|3
1655979860000|2022-06-23 10:24:20|117.18|115.38|117.18|115.38|117.18|115.38|117.18|115.38|1
1655979870000|2022-06-23 10:24:30|117.17|115.37|117.16|115.36|117.18|115.38|117.15|115.35|10
1655979880000|2022-06-23 10:24:40|117.15|115.35|117.14|115.34|117.15|115.35|117.14|115.34|2
1655979890000|2022-06-23 10:24:50|117.13|115.33|117.01|115.21|117.14|115.34|117.01|115.21|11
1655979900000|2022-06-23 10:25:00|117|115.2|117.05|115.25|117.05|115.25|116.97|115.17|14
1655979910000|2022-06-23 10:25:10|117.04|115.24|117.08|115.28|117.08|115.28|117.04|115.24|6
1655979920000|2022-06-23 10:25:20|117.07|115.27|117.12|115.32|117.12|115.32|117.07|115.27|7
1655979930000|2022-06-23 10:25:30|117.14|115.34|117.15|115.35|117.15|115.35|117.14|115.34|2
1655979940000|2022-06-23 10:25:40|117.16|115.36|117.24|115.44|117.24|115.44|117.16|115.36|5
1655979950000|2022-06-23 10:25:50|117.23|115.43|117.18|115.38|117.23|115.43|117.18|115.38|6
1655979960000|2022-06-23 10:26:00|117.2|115.4|117.17|115.37|117.2|115.4|117.17|115.37|8
1655979970000|2022-06-23 10:26:10|117.18|115.38|117.18|115.38|117.18|115.38|117.17|115.37|5
1655979980000|2022-06-23 10:26:20|117.17|115.37|117.16|115.36|117.17|115.37|117.16|115.36|2
1655979990000|2022-06-23 10:26:30|117.17|115.37|117.17|115.37|117.17|115.37|117.16|115.36|5
1655980000000|2022-06-23 10:26:40|117.16|115.36|117.16|115.36|117.16|115.36|117.15|115.35|5
1655980020000|2022-06-23 10:27:00|117.17|115.37|117.23|115.43|117.23|115.43|117.17|115.37|5
1655980030000|2022-06-23 10:27:10|117.22|115.42|117.23|115.43|117.23|115.43|117.18|115.38|9
1655980040000|2022-06-23 10:27:20|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1655980050000|2022-06-23 10:27:30|117.25|115.45|117.25|115.45|117.25|115.45|117.24|115.44|3
1655980060000|2022-06-23 10:27:40|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1655980070000|2022-06-23 10:27:50|117.23|115.43|117.22|115.42|117.23|115.43|117.21|115.41|10
1655980080000|2022-06-23 10:28:00|117.23|115.43|117.24|115.44|117.24|115.44|117.22|115.42|6
1655980100000|2022-06-23 10:28:20|117.25|115.45|117.24|115.44|117.25|115.45|117.24|115.44|2
1655980110000|2022-06-23 10:28:30|117.25|115.45|117.25|115.45|117.25|115.45|117.25|115.45|1
1655980120000|2022-06-23 10:28:40|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1655980140000|2022-06-23 10:29:00|117.25|115.45|117.25|115.45|117.25|115.45|117.25|115.45|1
1655980150000|2022-06-23 10:29:10|117.26|115.46|117.28|115.48|117.29|115.49|117.25|115.45|11
1655980190000|2022-06-23 10:29:50|117.29|115.49|117.27|115.47|117.29|115.49|117.27|115.47|3
1655980200000|2022-06-23 10:30:00|117.28|115.48|117.29|115.49|117.29|115.49|117.28|115.48|2
1655980210000|2022-06-23 10:30:10|117.3|115.5|117.32|115.52|117.32|115.52|117.3|115.5|3
1655980220000|2022-06-23 10:30:20|117.33|115.53|117.32|115.52|117.33|115.53|117.31|115.51|6
1655980230000|2022-06-23 10:30:30|117.33|115.53|117.6|115.8|117.6|115.8|117.33|115.53|11
1655980240000|2022-06-23 10:30:40|117.61|115.81|117.78|115.98|117.82|116.02|117.61|115.81|10
1655980250000|2022-06-23 10:30:50|117.79|115.99|117.62|115.82|117.79|115.99|117.61|115.81|15
1655980260000|2022-06-23 10:31:00|117.61|115.81|117.6|115.8|117.62|115.82|117.59|115.79|9
1655980270000|2022-06-23 10:31:10|117.58|115.78|117.52|115.72|117.58|115.78|117.52|115.72|15
1655980280000|2022-06-23 10:31:20|117.46|115.66|117.47|115.67|117.49|115.69|117.45|115.65|10
1655980290000|2022-06-23 10:31:30|117.45|115.65|117.44|115.64|117.45|115.65|117.43|115.63|4
1655980300000|2022-06-23 10:31:40|117.45|115.65|117.52|115.72|117.52|115.72|117.45|115.65|13
1655980310000|2022-06-23 10:31:50|117.51|115.71|117.49|115.69|117.52|115.72|117.48|115.68|7
1655980320000|2022-06-23 10:32:00|117.5|115.7|117.5|115.7|117.5|115.7|117.5|115.7|1
1655980330000|2022-06-23 10:32:10|117.52|115.72|117.52|115.72|117.52|115.72|117.52|115.72|1
1655980340000|2022-06-23 10:32:20|117.51|115.71|117.55|115.75|117.55|115.75|117.51|115.71|5
1655980350000|2022-06-23 10:32:30|117.53|115.73|117.52|115.72|117.54|115.74|117.52|115.72|9
1655980360000|2022-06-23 10:32:40|117.51|115.71|117.52|115.72|117.53|115.73|117.5|115.7|11
1655980370000|2022-06-23 10:32:50|117.51|115.71|117.54|115.74|117.54|115.74|117.51|115.71|11
1655980380000|2022-06-23 10:33:00|117.53|115.73|117.45|115.65|117.53|115.73|117.44|115.64|10
1655980390000|2022-06-23 10:33:10|117.46|115.66|117.46|115.66|117.47|115.67|117.45|115.65|5
1655980400000|2022-06-23 10:33:20|117.45|115.65|117.48|115.68|117.5|115.7|117.45|115.65|7
1655980410000|2022-06-23 10:33:30|117.49|115.69|117.51|115.71|117.51|115.71|117.48|115.68|8
1655980420000|2022-06-23 10:33:40|117.49|115.69|117.47|115.67|117.49|115.69|117.47|115.67|9
1655980430000|2022-06-23 10:33:50|117.46|115.66|117.49|115.69|117.5|115.7|117.44|115.64|18
1655980440000|2022-06-23 10:34:00|117.47|115.67|117.5|115.7|117.5|115.7|117.47|115.67|4
1655980450000|2022-06-23 10:34:10|117.49|115.69|117.47|115.67|117.5|115.7|117.47|115.67|7
1655980460000|2022-06-23 10:34:20|117.45|115.65|117.44|115.64|117.45|115.65|117.44|115.64|2
1655980470000|2022-06-23 10:34:30|117.46|115.66|117.45|115.65|117.47|115.67|117.44|115.64|7
1655980490000|2022-06-23 10:34:50|117.43|115.63|117.39|115.59|117.43|115.63|117.39|115.59|5
1655980500000|2022-06-23 10:35:00|117.38|115.58|117.39|115.59|117.4|115.6|117.38|115.58|4
1655980510000|2022-06-23 10:35:10|117.38|115.58|117.39|115.59|117.4|115.6|117.38|115.58|4
1655980520000|2022-06-23 10:35:20|117.4|115.6|117.39|115.59|117.4|115.6|117.39|115.59|6
1655980530000|2022-06-23 10:35:30|117.4|115.6|117.37|115.57|117.4|115.6|117.35|115.55|11
1655980540000|2022-06-23 10:35:40|117.38|115.58|117.39|115.59|117.39|115.59|117.38|115.58|2
1655980550000|2022-06-23 10:35:50|117.4|115.6|117.44|115.64|117.44|115.64|117.4|115.6|2
1655980560000|2022-06-23 10:36:00|117.45|115.65|117.45|115.65|117.45|115.65|117.45|115.65|1
1655980580000|2022-06-23 10:36:20|117.44|115.64|117.49|115.69|117.5|115.7|117.44|115.64|6
1655980590000|2022-06-23 10:36:30|117.48|115.68|117.49|115.69|117.49|115.69|117.47|115.67|6
1655980600000|2022-06-23 10:36:40|117.51|115.71|117.5|115.7|117.51|115.71|117.49|115.69|4
1655980610000|2022-06-23 10:36:50|117.51|115.71|117.51|115.71|117.53|115.73|117.51|115.71|7
1655980620000|2022-06-23 10:37:00|117.53|115.73|117.58|115.78|117.58|115.78|117.53|115.73|3
1655980630000|2022-06-23 10:37:10|117.57|115.77|117.56|115.76|117.57|115.77|117.56|115.76|2
1655980640000|2022-06-23 10:37:20|117.52|115.72|117.51|115.71|117.52|115.72|117.51|115.71|2
1655980650000|2022-06-23 10:37:30|117.54|115.74|117.58|115.78|117.58|115.78|117.53|115.73|5
1655980660000|2022-06-23 10:37:40|117.57|115.77|117.57|115.77|117.57|115.77|117.57|115.77|1
1655980670000|2022-06-23 10:37:50|117.56|115.76|117.56|115.76|117.57|115.77|117.55|115.75|5
1655980690000|2022-06-23 10:38:10|117.57|115.77|117.57|115.77|117.59|115.79|117.57|115.77|6
1655980700000|2022-06-23 10:38:20|117.56|115.76|117.56|115.76|117.57|115.77|117.56|115.76|5
1655980710000|2022-06-23 10:38:30|117.57|115.77|117.56|115.76|117.57|115.77|117.56|115.76|10
1655980720000|2022-06-23 10:38:40|117.55|115.75|117.47|115.67|117.55|115.75|117.47|115.67|13
1655980730000|2022-06-23 10:38:50|117.46|115.66|117.46|115.66|117.46|115.66|117.46|115.66|1
1655980740000|2022-06-23 10:39:00|117.47|115.67|117.46|115.66|117.48|115.68|117.46|115.66|4
1655980760000|2022-06-23 10:39:20|117.45|115.65|117.46|115.66|117.46|115.66|117.45|115.65|2
1655980770000|2022-06-23 10:39:30|117.49|115.69|117.56|115.76|117.56|115.76|117.49|115.69|9
1655980780000|2022-06-23 10:39:40|117.57|115.77|117.66|115.86|117.66|115.86|117.56|115.76|6
1655980790000|2022-06-23 10:39:50|117.67|115.87|117.67|115.87|117.68|115.88|117.67|115.87|3
1655980800000|2022-06-23 10:40:00|117.66|115.86|117.67|115.87|117.68|115.88|117.66|115.86|5
1655980810000|2022-06-23 10:40:10|117.66|115.86|117.67|115.87|117.67|115.87|117.66|115.86|2
1655980820000|2022-06-23 10:40:20|117.68|115.88|117.68|115.88|117.69|115.89|117.68|115.88|3
1655980830000|2022-06-23 10:40:30|117.69|115.89|117.69|115.89|117.69|115.89|117.69|115.89|1
1655980840000|2022-06-23 10:40:40|117.7|115.9|117.66|115.86|117.7|115.9|117.66|115.86|3
1655980850000|2022-06-23 10:40:50|117.67|115.87|117.68|115.88|117.68|115.88|117.67|115.87|4
1655980860000|2022-06-23 10:41:00|117.7|115.9|117.7|115.9|117.71|115.91|117.7|115.9|5
1655980870000|2022-06-23 10:41:10|117.68|115.88|117.69|115.89|117.7|115.9|117.68|115.88|6
1655980880000|2022-06-23 10:41:20|117.68|115.88|117.68|115.88|117.7|115.9|117.67|115.87|8
1655980890000|2022-06-23 10:41:30|117.67|115.87|117.68|115.88|117.68|115.88|117.67|115.87|2
1655980900000|2022-06-23 10:41:40|117.69|115.89|117.7|115.9|117.7|115.9|117.69|115.89|4
1655980910000|2022-06-23 10:41:50|117.69|115.89|117.71|115.91|117.71|115.91|117.69|115.89|2
1655980920000|2022-06-23 10:42:00|117.69|115.89|117.69|115.89|117.7|115.9|117.69|115.89|3
1655980930000|2022-06-23 10:42:10|117.68|115.88|117.68|115.88|117.69|115.89|117.68|115.88|3
1655980940000|2022-06-23 10:42:20|117.69|115.89|117.69|115.89|117.69|115.89|117.69|115.89|1
1655980950000|2022-06-23 10:42:30|117.68|115.88|117.69|115.89|117.69|115.89|117.68|115.88|4
1655980960000|2022-06-23 10:42:40|117.7|115.9|117.69|115.89|117.7|115.9|117.68|115.88|4
1655980970000|2022-06-23 10:42:50|117.7|115.9|117.7|115.9|117.7|115.9|117.7|115.9|1
1655980980000|2022-06-23 10:43:00|117.69|115.89|117.71|115.91|117.71|115.91|117.69|115.89|4
1655980990000|2022-06-23 10:43:10|117.7|115.9|117.73|115.93|117.74|115.94|117.7|115.9|6
1655981000000|2022-06-23 10:43:20|117.72|115.92|117.71|115.91|117.73|115.93|117.71|115.91|6
1655981010000|2022-06-23 10:43:30|117.72|115.92|117.74|115.94|117.74|115.94|117.72|115.92|2
1655981020000|2022-06-23 10:43:40|117.76|115.96|117.72|115.92|117.76|115.96|117.72|115.92|5
1655981030000|2022-06-23 10:43:50|117.73|115.93|117.76|115.96|117.76|115.96|117.72|115.92|8
1655981040000|2022-06-23 10:44:00|117.74|115.94|117.74|115.94|117.74|115.94|117.7|115.9|5
1655981050000|2022-06-23 10:44:10|117.73|115.93|117.76|115.96|117.76|115.96|117.72|115.92|8
1655981060000|2022-06-23 10:44:20|117.75|115.95|117.77|115.97|117.77|115.97|117.75|115.95|9
1655981070000|2022-06-23 10:44:30|117.78|115.98|117.79|115.99|117.8|116|117.77|115.97|10
1655981080000|2022-06-23 10:44:40|117.8|116|117.81|116.01|117.81|116.01|117.79|115.99|4
1655981090000|2022-06-23 10:44:50|117.8|116|117.82|116.02|117.82|116.02|117.8|116|3
1655981100000|2022-06-23 10:45:00|117.83|116.03|117.92|116.12|117.93|116.13|117.83|116.03|11
1655981110000|2022-06-23 10:45:10|117.91|116.11|117.91|116.11|117.91|116.11|117.88|116.08|16
1655981120000|2022-06-23 10:45:20|117.9|116.1|117.88|116.08|117.9|116.1|117.88|116.08|8
1655981130000|2022-06-23 10:45:30|117.89|116.09|117.91|116.11|117.92|116.12|117.89|116.09|3
1655981140000|2022-06-23 10:45:40|117.92|116.12|117.94|116.14|117.94|116.14|117.92|116.12|3
1655981150000|2022-06-23 10:45:50|117.93|116.13|117.92|116.12|117.93|116.13|117.92|116.12|6
1655981160000|2022-06-23 10:46:00|117.93|116.13|117.95|116.15|117.99|116.19|117.93|116.13|9
1655981170000|2022-06-23 10:46:10|117.94|116.14|118|116.2|118|116.2|117.94|116.14|4
1655981180000|2022-06-23 10:46:20|117.98|116.18|118|116.2|118.01|116.21|117.98|116.18|6
1655981190000|2022-06-23 10:46:30|117.99|116.19|117.98|116.18|118|116.2|117.98|116.18|5
1655981200000|2022-06-23 10:46:40|117.99|116.19|117.99|116.19|117.99|116.19|117.99|116.19|1
1655981210000|2022-06-23 10:46:50|118|116.2|118|116.2|118|116.2|118|116.2|1
1655981220000|2022-06-23 10:47:00|117.99|116.19|117.98|116.18|117.99|116.19|117.98|116.18|6
1655981230000|2022-06-23 10:47:10|117.99|116.19|117.99|116.19|118|116.2|117.99|116.19|3
1655981240000|2022-06-23 10:47:20|117.98|116.18|117.99|116.19|117.99|116.19|117.97|116.17|6
1655981250000|2022-06-23 10:47:30|118|116.2|117.96|116.16|118|116.2|117.96|116.16|8
1655981260000|2022-06-23 10:47:40|117.97|116.17|117.97|116.17|117.98|116.18|117.97|116.17|3
1655981270000|2022-06-23 10:47:50|117.98|116.18|117.98|116.18|117.98|116.18|117.98|116.18|1
1655981280000|2022-06-23 10:48:00|117.97|116.17|117.95|116.15|117.97|116.17|117.94|116.14|4
1655981290000|2022-06-23 10:48:10|117.94|116.14|117.94|116.14|117.95|116.15|117.92|116.12|8
1655981300000|2022-06-23 10:48:20|117.95|116.15|117.93|116.13|117.95|116.15|117.92|116.12|9
1655981310000|2022-06-23 10:48:30|117.95|116.15|117.8|116|117.95|116.15|117.8|116|13
1655981320000|2022-06-23 10:48:40|117.79|115.99|117.84|116.04|117.89|116.09|117.78|115.98|17
1655981330000|2022-06-23 10:48:50|117.83|116.03|117.86|116.06|117.87|116.07|117.83|116.03|11
1655981340000|2022-06-23 10:49:00|117.85|116.05|117.86|116.06|117.86|116.06|117.84|116.04|8
1655981350000|2022-06-23 10:49:10|117.85|116.05|117.79|115.99|117.85|116.05|117.77|115.97|14
1655981360000|2022-06-23 10:49:20|117.8|116|117.79|115.99|117.87|116.07|117.79|115.99|6
1655981370000|2022-06-23 10:49:30|117.8|116|117.82|116.02|117.82|116.02|117.79|115.99|11
1655981380000|2022-06-23 10:49:40|117.81|116.01|117.82|116.02|117.82|116.02|117.81|116.01|6
1655981390000|2022-06-23 10:49:50|117.81|116.01|117.87|116.07|117.87|116.07|117.81|116.01|5
1655981400000|2022-06-23 10:50:00|117.88|116.08|117.95|116.15|117.95|116.15|117.88|116.08|5
1655981410000|2022-06-23 10:50:10|117.94|116.14|117.94|116.14|117.94|116.14|117.85|116.05|13
1655981420000|2022-06-23 10:50:20|117.93|116.13|117.87|116.07|117.93|116.13|117.87|116.07|10
1655981430000|2022-06-23 10:50:30|117.88|116.08|117.89|116.09|117.89|116.09|117.87|116.07|4
1655981440000|2022-06-23 10:50:40|117.9|116.1|117.84|116.04|117.9|116.1|117.83|116.03|13
1655981450000|2022-06-23 10:50:50|117.85|116.05|117.85|116.05|117.85|116.05|117.85|116.05|1
1655981460000|2022-06-23 10:51:00|117.87|116.07|117.85|116.05|117.87|116.07|117.85|116.05|3
1655981470000|2022-06-23 10:51:10|117.86|116.06|117.84|116.04|117.86|116.06|117.84|116.04|5
1655981480000|2022-06-23 10:51:20|117.83|116.03|117.84|116.04|117.84|116.04|117.83|116.03|8
1655981490000|2022-06-23 10:51:30|117.85|116.05|117.86|116.06|117.88|116.08|117.85|116.05|4
1655981500000|2022-06-23 10:51:40|117.87|116.07|117.83|116.03|117.87|116.07|117.83|116.03|7
1655981510000|2022-06-23 10:51:50|117.82|116.02|117.75|115.95|117.84|116.04|117.75|115.95|9
1655981520000|2022-06-23 10:52:00|117.76|115.96|117.75|115.95|117.78|115.98|117.75|115.95|6
1655981530000|2022-06-23 10:52:10|117.76|115.96|117.76|115.96|117.76|115.96|117.76|115.96|1
1655981540000|2022-06-23 10:52:20|117.77|115.97|117.77|115.97|117.77|115.97|117.76|115.96|3
1655981550000|2022-06-23 10:52:30|117.78|115.98|117.8|116|117.81|116.01|117.78|115.98|5
1655981560000|2022-06-23 10:52:40|117.78|115.98|117.78|115.98|117.79|115.99|117.78|115.98|3
1655981570000|2022-06-23 10:52:50|117.77|115.97|117.75|115.95|117.77|115.97|117.75|115.95|8
1655981580000|2022-06-23 10:53:00|117.76|115.96|117.73|115.93|117.76|115.96|117.71|115.91|9
1655981590000|2022-06-23 10:53:10|117.72|115.92|117.69|115.89|117.72|115.92|117.68|115.88|9
1655981600000|2022-06-23 10:53:20|117.7|115.9|117.75|115.95|117.76|115.96|117.69|115.89|11
1655981610000|2022-06-23 10:53:30|117.76|115.96|117.72|115.92|117.76|115.96|117.72|115.92|5
1655981620000|2022-06-23 10:53:40|117.73|115.93|117.71|115.91|117.73|115.93|117.7|115.9|6
1655981630000|2022-06-23 10:53:50|117.75|115.95|117.75|115.95|117.76|115.96|117.75|115.95|3
1655981640000|2022-06-23 10:54:00|117.74|115.94|117.75|115.95|117.75|115.95|117.73|115.93|7
1655981650000|2022-06-23 10:54:10|117.74|115.94|117.65|115.85|117.74|115.94|117.64|115.84|12
1655981660000|2022-06-23 10:54:20|117.66|115.86|117.66|115.86|117.66|115.86|117.64|115.84|8
1655981670000|2022-06-23 10:54:30|117.67|115.87|117.69|115.89|117.71|115.91|117.66|115.86|10
1655981680000|2022-06-23 10:54:40|117.7|115.9|117.68|115.88|117.7|115.9|117.67|115.87|7
1655981690000|2022-06-23 10:54:50|117.67|115.87|117.69|115.89|117.69|115.89|117.67|115.87|8
1655981700000|2022-06-23 10:55:00|117.68|115.88|117.68|115.88|117.68|115.88|117.65|115.85|12
1655981710000|2022-06-23 10:55:10|117.67|115.87|117.68|115.88|117.68|115.88|117.65|115.85|8
1655981720000|2022-06-23 10:55:20|117.67|115.87|117.68|115.88|117.69|115.89|117.67|115.87|6
1655981730000|2022-06-23 10:55:30|117.69|115.89|117.73|115.93|117.73|115.93|117.69|115.89|4
1655981740000|2022-06-23 10:55:40|117.74|115.94|117.73|115.93|117.74|115.94|117.73|115.93|2
1655981750000|2022-06-23 10:55:50|117.74|115.94|117.76|115.96|117.76|115.96|117.74|115.94|7
1655981760000|2022-06-23 10:56:00|117.77|115.97|117.81|116.01|117.82|116.02|117.77|115.97|8
1655981770000|2022-06-23 10:56:10|117.82|116.02|117.8|116|117.83|116.03|117.8|116|4
1655981780000|2022-06-23 10:56:20|117.81|116.01|117.83|116.03|117.84|116.04|117.81|116.01|7
1655981790000|2022-06-23 10:56:30|117.81|116.01|117.83|116.03|117.83|116.03|117.81|116.01|3
1655981800000|2022-06-23 10:56:40|117.85|116.05|117.84|116.04|117.85|116.05|117.82|116.02|3
1655981810000|2022-06-23 10:56:50|117.85|116.05|117.89|116.09|117.89|116.09|117.85|116.05|3
1655981820000|2022-06-23 10:57:00|117.87|116.07|117.83|116.03|117.87|116.07|117.83|116.03|3
1655981830000|2022-06-23 10:57:10|117.82|116.02|117.8|116|117.83|116.03|117.8|116|7
1655981840000|2022-06-23 10:57:20|117.81|116.01|117.81|116.01|117.81|116.01|117.78|115.98|7
1655981850000|2022-06-23 10:57:30|117.82|116.02|117.82|116.02|117.82|116.02|117.82|116.02|1
1655981860000|2022-06-23 10:57:40|117.81|116.01|117.81|116.01|117.81|116.01|117.81|116.01|1
1655981870000|2022-06-23 10:57:50|117.8|116|117.78|115.98|117.8|116|117.77|115.97|7
1655981880000|2022-06-23 10:58:00|117.77|115.97|117.83|116.03|117.83|116.03|117.77|115.97|6
1655981890000|2022-06-23 10:58:10|117.82|116.02|117.82|116.02|117.82|116.02|117.82|116.02|1
1655981900000|2022-06-23 10:58:20|117.8|116|117.8|116|117.8|116|117.8|116|1
1655981910000|2022-06-23 10:58:30|117.81|116.01|117.81|116.01|117.81|116.01|117.81|116.01|1
1655981920000|2022-06-23 10:58:40|117.82|116.02|117.83|116.03|117.85|116.05|117.81|116.01|9
1655981930000|2022-06-23 10:58:50|117.82|116.02|117.81|116.01|117.82|116.02|117.8|116|6
1655981940000|2022-06-23 10:59:00|117.82|116.02|117.82|116.02|117.84|116.04|117.82|116.02|7
1655981950000|2022-06-23 10:59:10|117.81|116.01|117.81|116.01|117.81|116.01|117.81|116.01|1
1655981960000|2022-06-23 10:59:20|117.82|116.02|117.85|116.05|117.85|116.05|117.82|116.02|6
1655981970000|2022-06-23 10:59:30|117.84|116.04|117.85|116.05|117.85|116.05|117.83|116.03|4
1655981980000|2022-06-23 10:59:40|117.86|116.06|117.85|116.05|117.86|116.06|117.83|116.03|5
1655981990000|2022-06-23 10:59:50|117.86|116.06|117.9|116.1|117.9|116.1|117.86|116.06|3
1655982000000|2022-06-23 11:00:00|117.88|116.08|118|116.2|118|116.2|117.88|116.08|10
1655982010000|2022-06-23 11:00:10|117.99|116.19|118|116.2|118|116.2|117.94|116.14|16
1655982020000|2022-06-23 11:00:20|117.99|116.19|117.98|116.18|118|116.2|117.97|116.17|10
1655982030000|2022-06-23 11:00:30|117.97|116.17|117.87|116.07|117.98|116.18|117.87|116.07|15
1655982040000|2022-06-23 11:00:40|117.84|116.04|117.87|116.07|117.88|116.08|117.75|115.95|18
1655982050000|2022-06-23 11:00:50|117.88|116.08|117.88|116.08|117.88|116.08|117.87|116.07|3
1655982060000|2022-06-23 11:01:00|117.87|116.07|117.91|116.11|117.91|116.11|117.87|116.07|12
1655982070000|2022-06-23 11:01:10|117.9|116.1|117.89|116.09|117.92|116.12|117.89|116.09|7
1655982080000|2022-06-23 11:01:20|117.9|116.1|117.85|116.05|117.93|116.13|117.85|116.05|15
1655982090000|2022-06-23 11:01:30|117.86|116.06|117.9|116.1|117.91|116.11|117.84|116.04|13
1655982100000|2022-06-23 11:01:40|117.91|116.11|117.86|116.06|117.91|116.11|117.85|116.05|9
1655982110000|2022-06-23 11:01:50|117.87|116.07|117.9|116.1|117.91|116.11|117.87|116.07|6
1655982120000|2022-06-23 11:02:00|117.91|116.11|117.93|116.13|117.93|116.13|117.87|116.07|8
1655982130000|2022-06-23 11:02:10|117.92|116.12|117.91|116.11|117.92|116.12|117.91|116.11|4
1655982140000|2022-06-23 11:02:20|117.89|116.09|117.87|116.07|117.89|116.09|117.87|116.07|5
1655982150000|2022-06-23 11:02:30|117.88|116.08|117.83|116.03|117.88|116.08|117.83|116.03|6
1655982160000|2022-06-23 11:02:40|117.84|116.04|117.87|116.07|117.9|116.1|117.84|116.04|10
1655982170000|2022-06-23 11:02:50|117.88|116.08|117.74|115.94|117.88|116.08|117.74|115.94|13
1655982180000|2022-06-23 11:03:00|117.75|115.95|117.82|116.02|117.84|116.04|117.75|115.95|8
1655982190000|2022-06-23 11:03:10|117.84|116.04|117.84|116.04|117.85|116.05|117.83|116.03|6
1655982200000|2022-06-23 11:03:20|117.82|116.02|117.82|116.02|117.82|116.02|117.82|116.02|1
1655982210000|2022-06-23 11:03:30|117.81|116.01|117.79|115.99|117.81|116.01|117.78|115.98|7
1655982220000|2022-06-23 11:03:40|117.78|115.98|117.79|115.99|117.81|116.01|117.78|115.98|6
1655982230000|2022-06-23 11:03:50|117.81|116.01|117.8|116|117.81|116.01|117.8|116|4
1655982240000|2022-06-23 11:04:00|117.79|115.99|117.76|115.96|117.79|115.99|117.75|115.95|11
1655982250000|2022-06-23 11:04:10|117.77|115.97|117.76|115.96|117.78|115.98|117.76|115.96|4
1655982270000|2022-06-23 11:04:30|117.75|115.95|117.72|115.92|117.75|115.95|117.72|115.92|6
1655982280000|2022-06-23 11:04:40|117.73|115.93|117.53|115.73|117.73|115.93|117.53|115.73|7
1655982290000|2022-06-23 11:04:50|117.54|115.74|117.64|115.84|117.65|115.85|117.54|115.74|12
1655982300000|2022-06-23 11:05:00|117.63|115.83|117.68|115.88|117.68|115.88|117.63|115.83|6
1655982310000|2022-06-23 11:05:10|117.69|115.89|117.7|115.9|117.7|115.9|117.69|115.89|2
1655982320000|2022-06-23 11:05:20|117.68|115.88|117.69|115.89|117.69|115.89|117.68|115.88|2
1655982330000|2022-06-23 11:05:30|117.68|115.88|117.68|115.88|117.68|115.88|117.67|115.87|3
1655982340000|2022-06-23 11:05:40|117.67|115.87|117.64|115.84|117.67|115.87|117.64|115.84|5
1655982350000|2022-06-23 11:05:50|117.65|115.85|117.67|115.87|117.67|115.87|117.65|115.85|3
1655982360000|2022-06-23 11:06:00|117.66|115.86|117.64|115.84|117.66|115.86|117.64|115.84|6
1655982370000|2022-06-23 11:06:10|117.63|115.83|117.63|115.83|117.64|115.84|117.63|115.83|3
1655982380000|2022-06-23 11:06:20|117.64|115.84|117.67|115.87|117.67|115.87|117.63|115.83|13
1655982390000|2022-06-23 11:06:30|117.66|115.86|117.63|115.83|117.67|115.87|117.63|115.83|8
1655982400000|2022-06-23 11:06:40|117.64|115.84|117.65|115.85|117.67|115.87|117.63|115.83|9
1655982410000|2022-06-23 11:06:50|117.64|115.84|117.66|115.86|117.66|115.86|117.62|115.82|4
1655982430000|2022-06-23 11:07:10|117.68|115.88|117.63|115.83|117.69|115.89|117.63|115.83|9
1655982440000|2022-06-23 11:07:20|117.62|115.82|117.63|115.83|117.63|115.83|117.61|115.81|4
1655982450000|2022-06-23 11:07:30|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1655982480000|2022-06-23 11:08:00|117.65|115.85|117.64|115.84|117.65|115.85|117.64|115.84|4
1655982490000|2022-06-23 11:08:10|117.65|115.85|117.64|115.84|117.65|115.85|117.64|115.84|4
1655982500000|2022-06-23 11:08:20|117.65|115.85|117.62|115.82|117.65|115.85|117.62|115.82|7
1655982510000|2022-06-23 11:08:30|117.61|115.81|117.57|115.77|117.61|115.81|117.57|115.77|4
1655982520000|2022-06-23 11:08:40|117.56|115.76|117.57|115.77|117.57|115.77|117.56|115.76|2
1655982530000|2022-06-23 11:08:50|117.58|115.78|117.57|115.77|117.58|115.78|117.57|115.77|4
1655982540000|2022-06-23 11:09:00|117.56|115.76|117.53|115.73|117.56|115.76|117.53|115.73|4
1655982550000|2022-06-23 11:09:10|117.52|115.72|117.56|115.76|117.56|115.76|117.52|115.72|3
1655982570000|2022-06-23 11:09:30|117.57|115.77|117.61|115.81|117.61|115.81|117.57|115.77|4
1655982580000|2022-06-23 11:09:40|117.62|115.82|117.65|115.85|117.65|115.85|117.62|115.82|3
1655982590000|2022-06-23 11:09:50|117.64|115.84|117.66|115.86|117.66|115.86|117.64|115.84|3
1655982600000|2022-06-23 11:10:00|117.65|115.85|117.61|115.81|117.65|115.85|117.61|115.81|8
1655982610000|2022-06-23 11:10:10|117.63|115.83|117.6|115.8|117.63|115.83|117.6|115.8|4
1655982620000|2022-06-23 11:10:20|117.61|115.81|117.62|115.82|117.63|115.83|117.6|115.8|6
1655982630000|2022-06-23 11:10:30|117.61|115.81|117.58|115.78|117.61|115.81|117.58|115.78|5
1655982640000|2022-06-23 11:10:40|117.55|115.75|117.56|115.76|117.56|115.76|117.55|115.75|2
1655982660000|2022-06-23 11:11:00|117.58|115.78|117.59|115.79|117.59|115.79|117.58|115.78|2
1655982670000|2022-06-23 11:11:10|117.58|115.78|117.64|115.84|117.64|115.84|117.58|115.78|8
1655982680000|2022-06-23 11:11:20|117.63|115.83|117.61|115.81|117.63|115.83|117.61|115.81|6
1655982690000|2022-06-23 11:11:30|117.6|115.8|117.6|115.8|117.6|115.8|117.6|115.8|1
1655982700000|2022-06-23 11:11:40|117.59|115.79|117.59|115.79|117.6|115.8|117.58|115.78|5
1655982710000|2022-06-23 11:11:50|117.6|115.8|117.61|115.81|117.62|115.82|117.59|115.79|5
1655982720000|2022-06-23 11:12:00|117.62|115.82|117.71|115.91|117.73|115.93|117.62|115.82|9
1655982730000|2022-06-23 11:12:10|117.72|115.92|117.71|115.91|117.72|115.92|117.68|115.88|7
1655982740000|2022-06-23 11:12:20|117.7|115.9|117.7|115.9|117.7|115.9|117.68|115.88|4
1655982750000|2022-06-23 11:12:30|117.69|115.89|117.7|115.9|117.7|115.9|117.68|115.88|4
1655982760000|2022-06-23 11:12:40|117.69|115.89|117.67|115.87|117.69|115.89|117.67|115.87|5
1655982770000|2022-06-23 11:12:50|117.68|115.88|117.68|115.88|117.68|115.88|117.67|115.87|3
1655982780000|2022-06-23 11:13:00|117.67|115.87|117.7|115.9|117.7|115.9|117.67|115.87|4
1655982790000|2022-06-23 11:13:10|117.71|115.91|117.71|115.91|117.71|115.91|117.7|115.9|5
1655982800000|2022-06-23 11:13:20|117.7|115.9|117.71|115.91|117.71|115.91|117.7|115.9|2
1655982810000|2022-06-23 11:13:30|117.69|115.89|117.68|115.88|117.7|115.9|117.68|115.88|3
1655982820000|2022-06-23 11:13:40|117.69|115.89|117.68|115.88|117.69|115.89|117.68|115.88|2
1655982830000|2022-06-23 11:13:50|117.69|115.89|117.69|115.89|117.69|115.89|117.69|115.89|1
1655982840000|2022-06-23 11:14:00|117.7|115.9|117.73|115.93|117.73|115.93|117.7|115.9|4
1655982850000|2022-06-23 11:14:10|117.71|115.91|117.74|115.94|117.75|115.95|117.71|115.91|4
1655982860000|2022-06-23 11:14:20|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1655982870000|2022-06-23 11:14:30|117.72|115.92|117.66|115.86|117.73|115.93|117.66|115.86|6
1655982880000|2022-06-23 11:14:40|117.65|115.85|117.64|115.84|117.65|115.85|117.64|115.84|2
1655982890000|2022-06-23 11:14:50|117.65|115.85|117.71|115.91|117.71|115.91|117.65|115.85|5
1655982900000|2022-06-23 11:15:00|117.68|115.88|117.7|115.9|117.7|115.9|117.68|115.88|3
1655982910000|2022-06-23 11:15:10|117.69|115.89|117.69|115.89|117.69|115.89|117.69|115.89|1
1655982920000|2022-06-23 11:15:20|117.7|115.9|117.74|115.94|117.74|115.94|117.7|115.9|3
1655982930000|2022-06-23 11:15:30|117.75|115.95|117.76|115.96|117.76|115.96|117.74|115.94|5
1655982940000|2022-06-23 11:15:40|117.77|115.97|117.77|115.97|117.77|115.97|117.77|115.97|1
1655982950000|2022-06-23 11:15:50|117.78|115.98|117.78|115.98|117.78|115.98|117.78|115.98|1
1655982960000|2022-06-23 11:16:00|117.79|115.99|117.79|115.99|117.79|115.99|117.79|115.99|1
1655982970000|2022-06-23 11:16:10|117.8|116|117.92|116.12|117.92|116.12|117.8|116|9
1655982980000|2022-06-23 11:16:20|117.91|116.11|117.91|116.11|117.92|116.12|117.89|116.09|8
1655982990000|2022-06-23 11:16:30|117.9|116.1|117.89|116.09|117.9|116.1|117.89|116.09|4
1655983000000|2022-06-23 11:16:40|117.87|116.07|117.86|116.06|117.89|116.09|117.86|116.06|7
1655983010000|2022-06-23 11:16:50|117.87|116.07|117.86|116.06|117.89|116.09|117.85|116.05|13
1655983020000|2022-06-23 11:17:00|117.89|116.09|117.9|116.1|117.92|116.12|117.86|116.06|10
1655983030000|2022-06-23 11:17:10|117.89|116.09|117.91|116.11|117.91|116.11|117.88|116.08|11
1655983040000|2022-06-23 11:17:20|117.92|116.12|117.9|116.1|117.93|116.13|117.89|116.09|7
1655983050000|2022-06-23 11:17:30|117.91|116.11|117.88|116.08|117.91|116.11|117.87|116.07|8
1655983060000|2022-06-23 11:17:40|117.87|116.07|117.88|116.08|117.88|116.08|117.87|116.07|4
1655983070000|2022-06-23 11:17:50|117.89|116.09|117.88|116.08|117.89|116.09|117.87|116.07|6
1655983080000|2022-06-23 11:18:00|117.89|116.09|117.85|116.05|117.89|116.09|117.84|116.04|11
1655983090000|2022-06-23 11:18:10|117.88|116.08|117.78|115.98|117.88|116.08|117.78|115.98|15
1655983100000|2022-06-23 11:18:20|117.77|115.97|117.8|116|117.8|116|117.77|115.97|8
1655983110000|2022-06-23 11:18:30|117.79|115.99|117.73|115.93|117.79|115.99|117.73|115.93|10
1655983120000|2022-06-23 11:18:40|117.74|115.94|117.77|115.97|117.78|115.98|117.74|115.94|10
1655983130000|2022-06-23 11:18:50|117.78|115.98|117.77|115.97|117.78|115.98|117.77|115.97|2
1655983140000|2022-06-23 11:19:00|117.76|115.96|117.75|115.95|117.76|115.96|117.75|115.95|2
1655983150000|2022-06-23 11:19:10|117.76|115.96|117.76|115.96|117.76|115.96|117.76|115.96|1
1655983160000|2022-06-23 11:19:20|117.75|115.95|117.76|115.96|117.76|115.96|117.75|115.95|2
1655983170000|2022-06-23 11:19:30|117.77|115.97|117.78|115.98|117.8|116|117.76|115.96|8
1655983180000|2022-06-23 11:19:40|117.76|115.96|117.75|115.95|117.76|115.96|117.75|115.95|4
1655983190000|2022-06-23 11:19:50|117.74|115.94|117.68|115.88|117.74|115.94|117.68|115.88|4
1655983200000|2022-06-23 11:20:00|117.67|115.87|117.68|115.88|117.69|115.89|117.58|115.78|15
1655983210000|2022-06-23 11:20:10|117.67|115.87|117.68|115.88|117.69|115.89|117.67|115.87|6
1655983230000|2022-06-23 11:20:30|117.69|115.89|117.69|115.89|117.69|115.89|117.69|115.89|1
1655983240000|2022-06-23 11:20:40|117.7|115.9|117.75|115.95|117.75|115.95|117.7|115.9|4
1655983250000|2022-06-23 11:20:50|117.74|115.94|117.75|115.95|117.75|115.95|117.74|115.94|2
1655983260000|2022-06-23 11:21:00|117.74|115.94|117.72|115.92|117.74|115.94|117.72|115.92|9
1655983270000|2022-06-23 11:21:10|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1655983280000|2022-06-23 11:21:20|117.74|115.94|117.86|116.06|117.86|116.06|117.74|115.94|10
1655983290000|2022-06-23 11:21:30|117.85|116.05|117.83|116.03|117.85|116.05|117.82|116.02|7
1655983300000|2022-06-23 11:21:40|117.82|116.02|117.78|115.98|117.82|116.02|117.75|115.95|15
1655983310000|2022-06-23 11:21:50|117.81|116.01|117.8|116|117.81|116.01|117.79|115.99|6
1655983320000|2022-06-23 11:22:00|117.79|115.99|117.8|116|117.81|116.01|117.79|115.99|6
1655983330000|2022-06-23 11:22:10|117.81|116.01|117.8|116|117.81|116.01|117.8|116|2
1655983350000|2022-06-23 11:22:30|117.76|115.96|117.77|115.97|117.77|115.97|117.76|115.96|2
1655983360000|2022-06-23 11:22:40|117.78|115.98|117.78|115.98|117.8|116|117.77|115.97|10
1655983370000|2022-06-23 11:22:50|117.76|115.96|117.8|116|117.8|116|117.76|115.96|6
1655983380000|2022-06-23 11:23:00|117.78|115.98|117.82|116.02|117.82|116.02|117.76|115.96|9
1655983390000|2022-06-23 11:23:10|117.83|116.03|117.85|116.05|117.85|116.05|117.83|116.03|7
1655983400000|2022-06-23 11:23:20|117.83|116.03|117.85|116.05|117.85|116.05|117.83|116.03|3
1655983410000|2022-06-23 11:23:30|117.87|116.07|117.87|116.07|117.88|116.08|117.87|116.07|3
1655983420000|2022-06-23 11:23:40|117.88|116.08|117.87|116.07|117.88|116.08|117.87|116.07|2
1655983430000|2022-06-23 11:23:50|117.88|116.08|117.87|116.07|117.89|116.09|117.86|116.06|7
1655983440000|2022-06-23 11:24:00|117.88|116.08|117.91|116.11|117.93|116.13|117.87|116.07|9
1655983450000|2022-06-23 11:24:10|117.89|116.09|117.87|116.07|117.89|116.09|117.87|116.07|5
1655983460000|2022-06-23 11:24:20|117.88|116.08|117.88|116.08|117.89|116.09|117.86|116.06|13
1655983470000|2022-06-23 11:24:30|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|1
1655983480000|2022-06-23 11:24:40|117.88|116.08|117.87|116.07|117.88|116.08|117.86|116.06|8
1655983490000|2022-06-23 11:24:50|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|2
1655983500000|2022-06-23 11:25:00|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|14
1655983510000|2022-06-23 11:25:10|117.86|116.06|117.86|116.06|117.87|116.07|117.86|116.06|3
1655983520000|2022-06-23 11:25:20|117.87|116.07|117.91|116.11|117.91|116.11|117.87|116.07|4
1655983530000|2022-06-23 11:25:30|117.9|116.1|117.89|116.09|117.9|116.1|117.88|116.08|7
1655983540000|2022-06-23 11:25:40|117.9|116.1|117.91|116.11|117.91|116.11|117.9|116.1|2
1655983550000|2022-06-23 11:25:50|117.92|116.12|117.89|116.09|117.92|116.12|117.88|116.08|8
1655983560000|2022-06-23 11:26:00|117.9|116.1|117.91|116.11|117.91|116.11|117.89|116.09|7
1655983570000|2022-06-23 11:26:10|117.92|116.12|117.91|116.11|117.92|116.12|117.89|116.09|6
1655983580000|2022-06-23 11:26:20|117.9|116.1|117.92|116.12|117.93|116.13|117.9|116.1|6
1655983590000|2022-06-23 11:26:30|117.91|116.11|117.91|116.11|117.92|116.12|117.91|116.11|3
1655983600000|2022-06-23 11:26:40|117.9|116.1|117.92|116.12|117.92|116.12|117.9|116.1|3
1655983610000|2022-06-23 11:26:50|117.91|116.11|117.89|116.09|117.91|116.11|117.89|116.09|3
1655983620000|2022-06-23 11:27:00|117.9|116.1|117.92|116.12|117.92|116.12|117.9|116.1|3
1655983630000|2022-06-23 11:27:10|117.91|116.11|117.91|116.11|117.92|116.12|117.91|116.11|3
1655983640000|2022-06-23 11:27:20|117.92|116.12|117.93|116.13|117.93|116.13|117.91|116.11|6
1655983650000|2022-06-23 11:27:30|117.91|116.11|117.94|116.14|117.94|116.14|117.91|116.11|6
1655983660000|2022-06-23 11:27:40|117.93|116.13|117.93|116.13|117.93|116.13|117.93|116.13|1
1655983670000|2022-06-23 11:27:50|117.94|116.14|117.89|116.09|117.94|116.14|117.89|116.09|3
1655983680000|2022-06-23 11:28:00|117.9|116.1|117.92|116.12|117.93|116.13|117.9|116.1|4
1655983690000|2022-06-23 11:28:10|117.93|116.13|117.94|116.14|117.94|116.14|117.92|116.12|6
1655983700000|2022-06-23 11:28:20|117.93|116.13|117.94|116.14|117.94|116.14|117.93|116.13|2
1655983710000|2022-06-23 11:28:30|117.93|116.13|117.94|116.14|117.94|116.14|117.93|116.13|2
1655983720000|2022-06-23 11:28:40|117.93|116.13|117.94|116.14|117.95|116.15|117.93|116.13|4
1655983730000|2022-06-23 11:28:50|117.93|116.13|117.93|116.13|117.93|116.13|117.93|116.13|1
1655983740000|2022-06-23 11:29:00|117.92|116.12|117.92|116.12|117.92|116.12|117.89|116.09|9
1655983750000|2022-06-23 11:29:10|117.96|116.16|117.96|116.16|117.99|116.19|117.96|116.16|7
1655983760000|2022-06-23 11:29:20|117.95|116.15|117.98|116.18|117.98|116.18|117.95|116.15|6
1655983770000|2022-06-23 11:29:30|117.97|116.17|118.02|116.22|118.03|116.23|117.97|116.17|11
1655983780000|2022-06-23 11:29:40|118|116.2|118.01|116.21|118.01|116.21|118|116.2|6
1655983790000|2022-06-23 11:29:50|118.02|116.22|118.01|116.21|118.02|116.22|118.01|116.21|2
1655983800000|2022-06-23 11:30:00|117.99|116.19|118.02|116.22|118.02|116.22|117.99|116.19|7
1655983810000|2022-06-23 11:30:10|118.01|116.21|118.01|116.21|118.02|116.22|118|116.2|5
1655983820000|2022-06-23 11:30:20|118.02|116.22|118.01|116.21|118.03|116.23|118|116.2|7
1655983830000|2022-06-23 11:30:30|118|116.2|117.99|116.19|118|116.2|117.98|116.18|6
1655983840000|2022-06-23 11:30:40|117.98|116.18|117.98|116.18|117.99|116.19|117.98|116.18|3
1655983850000|2022-06-23 11:30:50|117.97|116.17|117.8|116|117.97|116.17|117.8|116|17
1655983860000|2022-06-23 11:31:00|117.81|116.01|117.73|115.93|117.81|116.01|117.73|115.93|20
1655983870000|2022-06-23 11:31:10|117.72|115.92|117.67|115.87|117.72|115.92|117.65|115.85|11
1655983880000|2022-06-23 11:31:20|117.68|115.88|117.7|115.9|117.79|115.99|117.68|115.88|10
1655983890000|2022-06-23 11:31:30|117.72|115.92|117.81|116.01|117.81|116.01|117.72|115.92|10
1655983900000|2022-06-23 11:31:40|117.79|115.99|117.78|115.98|117.8|116|117.77|115.97|6
1655983910000|2022-06-23 11:31:50|117.77|115.97|117.77|115.97|117.77|115.97|117.77|115.97|1
1655983920000|2022-06-23 11:32:00|117.76|115.96|117.75|115.95|117.77|115.97|117.74|115.94|4
1655983930000|2022-06-23 11:32:10|117.74|115.94|117.75|115.95|117.75|115.95|117.74|115.94|2
1655983940000|2022-06-23 11:32:20|117.76|115.96|117.87|116.07|117.88|116.08|117.76|115.96|12
1655983950000|2022-06-23 11:32:30|117.86|116.06|117.82|116.02|117.86|116.06|117.8|116|9
1655983960000|2022-06-23 11:32:40|117.81|116.01|117.85|116.05|117.85|116.05|117.81|116.01|5
1655983970000|2022-06-23 11:32:50|117.73|115.93|117.76|115.96|117.77|115.97|117.72|115.92|9
1655983980000|2022-06-23 11:33:00|117.75|115.95|117.81|116.01|117.81|116.01|117.75|115.95|7
1655983990000|2022-06-23 11:33:10|117.82|116.02|117.78|115.98|117.82|116.02|117.77|115.97|7
1655984000000|2022-06-23 11:33:20|117.77|115.97|117.77|115.97|117.77|115.97|117.77|115.97|1
1655984010000|2022-06-23 11:33:30|117.79|115.99|117.79|115.99|117.81|116.01|117.79|115.99|3
1655984020000|2022-06-23 11:33:40|117.78|115.98|117.77|115.97|117.78|115.98|117.76|115.96|6
1655984030000|2022-06-23 11:33:50|117.78|115.98|117.77|115.97|117.78|115.98|117.76|115.96|3
1655984040000|2022-06-23 11:34:00|117.76|115.96|117.73|115.93|117.76|115.96|117.73|115.93|6
1655984050000|2022-06-23 11:34:10|117.74|115.94|117.76|115.96|117.76|115.96|117.71|115.91|11
1655984060000|2022-06-23 11:34:20|117.74|115.94|117.74|115.94|117.74|115.94|117.74|115.94|1
1655984070000|2022-06-23 11:34:30|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1655984080000|2022-06-23 11:34:40|117.74|115.94|117.74|115.94|117.74|115.94|117.74|115.94|1
1655984100000|2022-06-23 11:35:00|117.77|115.97|117.75|115.95|117.8|116|117.75|115.95|11
1655984110000|2022-06-23 11:35:10|117.76|115.96|117.74|115.94|117.76|115.96|117.74|115.94|3
1655984120000|2022-06-23 11:35:20|117.72|115.92|117.69|115.89|117.72|115.92|117.67|115.87|6
1655984130000|2022-06-23 11:35:30|117.68|115.88|117.67|115.87|117.69|115.89|117.67|115.87|4
1655984140000|2022-06-23 11:35:40|117.66|115.86|117.67|115.87|117.67|115.87|117.66|115.86|2
1655984150000|2022-06-23 11:35:50|117.66|115.86|117.66|115.86|117.66|115.86|117.66|115.86|1
1655984160000|2022-06-23 11:36:00|117.67|115.87|117.69|115.89|117.69|115.89|117.67|115.87|5
1655984170000|2022-06-23 11:36:10|117.7|115.9|117.75|115.95|117.76|115.96|117.7|115.9|8
1655984180000|2022-06-23 11:36:20|117.76|115.96|117.75|115.95|117.76|115.96|117.75|115.95|2
1655984200000|2022-06-23 11:36:40|117.76|115.96|117.76|115.96|117.76|115.96|117.75|115.95|3
1655984210000|2022-06-23 11:36:50|117.75|115.95|117.66|115.86|117.75|115.95|117.66|115.86|8
1655984220000|2022-06-23 11:37:00|117.61|115.81|117.6|115.8|117.61|115.81|117.58|115.78|5
1655984230000|2022-06-23 11:37:10|117.61|115.81|117.64|115.84|117.64|115.84|117.6|115.8|4
1655984250000|2022-06-23 11:37:30|117.65|115.85|117.69|115.89|117.7|115.9|117.65|115.85|5
1655984260000|2022-06-23 11:37:40|117.7|115.9|117.7|115.9|117.72|115.92|117.7|115.9|3
1655984270000|2022-06-23 11:37:50|117.69|115.89|117.65|115.85|117.69|115.89|117.65|115.85|4
1655984280000|2022-06-23 11:38:00|117.66|115.86|117.65|115.85|117.66|115.86|117.64|115.84|4
1655984290000|2022-06-23 11:38:10|117.64|115.84|117.68|115.88|117.68|115.88|117.64|115.84|4
1655984300000|2022-06-23 11:38:20|117.69|115.89|117.68|115.88|117.72|115.92|117.68|115.88|6
1655984310000|2022-06-23 11:38:30|117.67|115.87|117.65|115.85|117.67|115.87|117.65|115.85|3
1655984320000|2022-06-23 11:38:40|117.66|115.86|117.68|115.88|117.68|115.88|117.66|115.86|3
1655984330000|2022-06-23 11:38:50|117.7|115.9|117.69|115.89|117.74|115.94|117.69|115.89|6
1655984340000|2022-06-23 11:39:00|117.68|115.88|117.69|115.89|117.69|115.89|117.67|115.87|5
1655984370000|2022-06-23 11:39:30|117.7|115.9|117.7|115.9|117.7|115.9|117.7|115.9|1
1655984380000|2022-06-23 11:39:40|117.69|115.89|117.69|115.89|117.7|115.9|117.67|115.87|6
1655984390000|2022-06-23 11:39:50|117.68|115.88|117.68|115.88|117.69|115.89|117.68|115.88|3
1655984400000|2022-06-23 11:40:00|117.67|115.87|117.68|115.88|117.68|115.88|117.65|115.85|7
1655984410000|2022-06-23 11:40:10|117.66|115.86|117.65|115.85|117.67|115.87|117.64|115.84|6
1655984420000|2022-06-23 11:40:20|117.64|115.84|117.55|115.75|117.64|115.84|117.49|115.69|16
1655984430000|2022-06-23 11:40:30|117.56|115.76|117.56|115.76|117.56|115.76|117.55|115.75|3
1655984440000|2022-06-23 11:40:40|117.57|115.77|117.57|115.77|117.59|115.79|117.55|115.75|10
1655984450000|2022-06-23 11:40:50|117.56|115.76|117.57|115.77|117.57|115.77|117.55|115.75|4
1655984470000|2022-06-23 11:41:10|117.56|115.76|117.56|115.76|117.57|115.77|117.55|115.75|7
1655984480000|2022-06-23 11:41:20|117.55|115.75|117.52|115.72|117.55|115.75|117.51|115.71|5
1655984490000|2022-06-23 11:41:30|117.53|115.73|117.55|115.75|117.55|115.75|117.5|115.7|9
1655984500000|2022-06-23 11:41:40|117.54|115.74|117.55|115.75|117.55|115.75|117.53|115.73|4
1655984510000|2022-06-23 11:41:50|117.54|115.74|117.5|115.7|117.54|115.74|117.49|115.69|12
1655984520000|2022-06-23 11:42:00|117.49|115.69|117.46|115.66|117.49|115.69|117.43|115.63|14
1655984530000|2022-06-23 11:42:10|117.47|115.67|117.45|115.65|117.47|115.67|117.43|115.63|12
1655984540000|2022-06-23 11:42:20|117.44|115.64|117.34|115.54|117.45|115.65|117.34|115.54|12
1655984550000|2022-06-23 11:42:30|117.35|115.55|117.36|115.56|117.38|115.58|117.33|115.53|16
1655984560000|2022-06-23 11:42:40|117.37|115.57|117.33|115.53|117.38|115.58|117.33|115.53|15
1655984570000|2022-06-23 11:42:50|117.32|115.52|117.33|115.53|117.34|115.54|117.29|115.49|12
1655984580000|2022-06-23 11:43:00|117.35|115.55|117.23|115.43|117.35|115.55|117.22|115.42|15
1655984590000|2022-06-23 11:43:10|117.24|115.44|117.25|115.45|117.26|115.46|117.2|115.4|9
1655984600000|2022-06-23 11:43:20|117.24|115.44|117.3|115.5|117.3|115.5|117.24|115.44|11
1655984610000|2022-06-23 11:43:30|117.29|115.49|117.31|115.51|117.31|115.51|117.27|115.47|9
1655984620000|2022-06-23 11:43:40|117.28|115.48|117.37|115.57|117.38|115.58|117.28|115.48|9
1655984630000|2022-06-23 11:43:50|117.36|115.56|117.37|115.57|117.37|115.57|117.36|115.56|4
1655984640000|2022-06-23 11:44:00|117.36|115.56|117.37|115.57|117.37|115.57|117.36|115.56|2
1655984650000|2022-06-23 11:44:10|117.38|115.58|117.3|115.5|117.38|115.58|117.29|115.49|6
1655984660000|2022-06-23 11:44:20|117.33|115.53|117.31|115.51|117.34|115.54|117.31|115.51|5
1655984670000|2022-06-23 11:44:30|117.29|115.49|117.32|115.52|117.32|115.52|117.28|115.48|7
1655984680000|2022-06-23 11:44:40|117.34|115.54|117.31|115.51|117.34|115.54|117.31|115.51|6
1655984690000|2022-06-23 11:44:50|117.27|115.47|117.28|115.48|117.28|115.48|117.26|115.46|8
1655984700000|2022-06-23 11:45:00|117.27|115.47|117.18|115.38|117.28|115.48|117.17|115.37|11
1655984710000|2022-06-23 11:45:10|117.19|115.39|117.23|115.43|117.23|115.43|117.17|115.37|9
1655984720000|2022-06-23 11:45:20|117.25|115.45|117.26|115.46|117.27|115.47|117.24|115.44|7
1655984730000|2022-06-23 11:45:30|117.27|115.47|117.33|115.53|117.35|115.55|117.27|115.47|7
1655984740000|2022-06-23 11:45:40|117.32|115.52|117.28|115.48|117.32|115.52|117.26|115.46|14
1655984750000|2022-06-23 11:45:50|117.29|115.49|117.27|115.47|117.31|115.51|117.27|115.47|8
1655984760000|2022-06-23 11:46:00|117.28|115.48|117.29|115.49|117.3|115.5|117.28|115.48|7
1655984770000|2022-06-23 11:46:10|117.3|115.5|117.3|115.5|117.3|115.5|117.29|115.49|9
1655984780000|2022-06-23 11:46:20|117.29|115.49|117.28|115.48|117.3|115.5|117.28|115.48|4
1655984790000|2022-06-23 11:46:30|117.29|115.49|117.29|115.49|117.29|115.49|117.28|115.48|5
1655984810000|2022-06-23 11:46:50|117.3|115.5|117.28|115.48|117.3|115.5|117.28|115.48|6
1655984820000|2022-06-23 11:47:00|117.29|115.49|117.29|115.49|117.29|115.49|117.28|115.48|5
1655984830000|2022-06-23 11:47:10|117.28|115.48|117.28|115.48|117.29|115.49|117.28|115.48|7
1655984840000|2022-06-23 11:47:20|117.26|115.46|117.25|115.45|117.26|115.46|117.25|115.45|2
1655984850000|2022-06-23 11:47:30|117.26|115.46|117.27|115.47|117.27|115.47|117.26|115.46|2
1655984860000|2022-06-23 11:47:40|117.26|115.46|117.28|115.48|117.28|115.48|117.26|115.46|5
1655984870000|2022-06-23 11:47:50|117.29|115.49|117.28|115.48|117.29|115.49|117.28|115.48|4
1655984880000|2022-06-23 11:48:00|117.27|115.47|117.28|115.48|117.29|115.49|117.26|115.46|7
1655984890000|2022-06-23 11:48:10|117.27|115.47|117.2|115.4|117.27|115.47|117.18|115.38|7
1655984900000|2022-06-23 11:48:20|117.22|115.42|117.39|115.59|117.39|115.59|117.22|115.42|13
1655984910000|2022-06-23 11:48:30|117.41|115.61|117.38|115.58|117.41|115.61|117.37|115.57|13
1655984920000|2022-06-23 11:48:40|117.37|115.57|117.38|115.58|117.38|115.58|117.35|115.55|12
1655984930000|2022-06-23 11:48:50|117.39|115.59|117.39|115.59|117.39|115.59|117.36|115.56|7
1655984940000|2022-06-23 11:49:00|117.37|115.57|117.37|115.57|117.38|115.58|117.37|115.57|5
1655984950000|2022-06-23 11:49:10|117.38|115.58|117.38|115.58|117.39|115.59|117.37|115.57|5
1655984970000|2022-06-23 11:49:30|117.36|115.56|117.36|115.56|117.36|115.56|117.35|115.55|3
1655984980000|2022-06-23 11:49:40|117.35|115.55|117.34|115.54|117.36|115.56|117.34|115.54|4
1655984990000|2022-06-23 11:49:50|117.33|115.53|117.34|115.54|117.35|115.55|117.33|115.53|4
1655985000000|2022-06-23 11:50:00|117.35|115.55|117.31|115.51|117.35|115.55|117.31|115.51|6
1655985010000|2022-06-23 11:50:10|117.32|115.52|117.24|115.44|117.32|115.52|117.24|115.44|9
1655985020000|2022-06-23 11:50:20|117.25|115.45|117.26|115.46|117.27|115.47|117.25|115.45|5
1655985030000|2022-06-23 11:50:30|117.27|115.47|117.34|115.54|117.34|115.54|117.27|115.47|9
1655985040000|2022-06-23 11:50:40|117.33|115.53|117.31|115.51|117.33|115.53|117.3|115.5|9
1655985050000|2022-06-23 11:50:50|117.3|115.5|117.3|115.5|117.31|115.51|117.3|115.5|7
1655985060000|2022-06-23 11:51:00|117.31|115.51|117.31|115.51|117.32|115.52|117.3|115.5|5
1655985080000|2022-06-23 11:51:20|117.3|115.5|117.25|115.45|117.3|115.5|117.25|115.45|8
1655985090000|2022-06-23 11:51:30|117.24|115.44|117.26|115.46|117.26|115.46|117.24|115.44|3
1655985100000|2022-06-23 11:51:40|117.25|115.45|117.25|115.45|117.26|115.46|117.24|115.44|9
1655985110000|2022-06-23 11:51:50|117.26|115.46|117.25|115.45|117.26|115.46|117.25|115.45|2
1655985120000|2022-06-23 11:52:00|117.24|115.44|117.24|115.44|117.24|115.44|117.23|115.43|3
1655985130000|2022-06-23 11:52:10|117.25|115.45|117.24|115.44|117.25|115.45|117.24|115.44|2
1655985140000|2022-06-23 11:52:20|117.23|115.43|117.22|115.42|117.23|115.43|117.21|115.41|3
1655985150000|2022-06-23 11:52:30|117.21|115.41|117.22|115.42|117.22|115.42|117.21|115.41|6
1655985160000|2022-06-23 11:52:40|117.21|115.41|117.24|115.44|117.24|115.44|117.21|115.41|3
1655985170000|2022-06-23 11:52:50|117.25|115.45|117.21|115.41|117.25|115.45|117.21|115.41|4
1655985180000|2022-06-23 11:53:00|117.19|115.39|117.25|115.45|117.25|115.45|117.17|115.37|12
1655985190000|2022-06-23 11:53:10|117.24|115.44|117.24|115.44|117.26|115.46|117.24|115.44|9
1655985200000|2022-06-23 11:53:20|117.25|115.45|117.26|115.46|117.27|115.47|117.25|115.45|6
1655985210000|2022-06-23 11:53:30|117.25|115.45|117.26|115.46|117.26|115.46|117.25|115.45|2
1655985220000|2022-06-23 11:53:40|117.27|115.47|117.27|115.47|117.28|115.48|117.27|115.47|3
1655985230000|2022-06-23 11:53:50|117.26|115.46|117.26|115.46|117.26|115.46|117.26|115.46|1
1655985240000|2022-06-23 11:54:00|117.27|115.47|117.25|115.45|117.27|115.47|117.25|115.45|5
1655985250000|2022-06-23 11:54:10|117.24|115.44|117.21|115.41|117.24|115.44|117.21|115.41|7
1655985260000|2022-06-23 11:54:20|117.22|115.42|117.23|115.43|117.23|115.43|117.2|115.4|8
1655985270000|2022-06-23 11:54:30|117.22|115.42|117.18|115.38|117.22|115.42|117.18|115.38|3
1655985290000|2022-06-23 11:54:50|117.17|115.37|117.22|115.42|117.22|115.42|117.17|115.37|4
1655985300000|2022-06-23 11:55:00|117.23|115.43|117.22|115.42|117.24|115.44|117.22|115.42|10
1655985320000|2022-06-23 11:55:20|117.18|115.38|117.18|115.38|117.18|115.38|117.18|115.38|1
1655985330000|2022-06-23 11:55:30|117.19|115.39|117.2|115.4|117.2|115.4|117.18|115.38|6
1655985340000|2022-06-23 11:55:40|117.19|115.39|117.19|115.39|117.19|115.39|117.18|115.38|3
1655985350000|2022-06-23 11:55:50|117.18|115.38|117.19|115.39|117.19|115.39|117.18|115.38|8
1655985360000|2022-06-23 11:56:00|117.18|115.38|117.17|115.37|117.19|115.39|117.17|115.37|4
1655985370000|2022-06-23 11:56:10|117.18|115.38|117.26|115.46|117.27|115.47|117.18|115.38|9
1655985380000|2022-06-23 11:56:20|117.25|115.45|117.23|115.43|117.27|115.47|117.23|115.43|15
1655985390000|2022-06-23 11:56:30|117.2|115.4|117.21|115.41|117.21|115.41|117.2|115.4|6
1655985400000|2022-06-23 11:56:40|117.22|115.42|117.26|115.46|117.26|115.46|117.22|115.42|3
1655985410000|2022-06-23 11:56:50|117.25|115.45|117.24|115.44|117.25|115.45|117.24|115.44|8
1655985420000|2022-06-23 11:57:00|117.23|115.43|117.24|115.44|117.24|115.44|117.21|115.41|5
1655985430000|2022-06-23 11:57:10|117.23|115.43|117.22|115.42|117.23|115.43|117.22|115.42|2
1655985440000|2022-06-23 11:57:20|117.21|115.41|117.18|115.38|117.21|115.41|117.16|115.36|5
1655985450000|2022-06-23 11:57:30|117.17|115.37|117.19|115.39|117.2|115.4|117.17|115.37|7
1655985460000|2022-06-23 11:57:40|117.2|115.4|117.23|115.43|117.24|115.44|117.2|115.4|7
1655985470000|2022-06-23 11:57:50|117.24|115.44|117.24|115.44|117.25|115.45|117.23|115.43|5
1655985480000|2022-06-23 11:58:00|117.23|115.43|117.22|115.42|117.23|115.43|117.22|115.42|4
1655985490000|2022-06-23 11:58:10|117.2|115.4|117.21|115.41|117.22|115.42|117.2|115.4|3
1655985500000|2022-06-23 11:58:20|117.22|115.42|117.21|115.41|117.22|115.42|117.19|115.39|5
1655985510000|2022-06-23 11:58:30|117.2|115.4|117.17|115.37|117.2|115.4|117.17|115.37|3
1655985520000|2022-06-23 11:58:40|117.16|115.36|117.13|115.33|117.16|115.36|117.13|115.33|6
1655985530000|2022-06-23 11:58:50|117.14|115.34|117.19|115.39|117.19|115.39|117.14|115.34|5
1655985540000|2022-06-23 11:59:00|117.18|115.38|117.19|115.39|117.19|115.39|117.16|115.36|6
1655985550000|2022-06-23 11:59:10|117.18|115.38|117.15|115.35|117.18|115.38|117.15|115.35|7
1655985560000|2022-06-23 11:59:20|117.16|115.36|117.16|115.36|117.17|115.37|117.16|115.36|3
1655985570000|2022-06-23 11:59:30|117.17|115.37|117.05|115.25|117.24|115.44|117.05|115.25|7
1655985580000|2022-06-23 11:59:40|117.06|115.26|117.03|115.23|117.07|115.27|117.03|115.23|12
1655985590000|2022-06-23 11:59:50|117.02|115.22|117.05|115.25|117.06|115.26|117.02|115.22|5
1655985600000|2022-06-23 12:00:00|117.04|115.24|117.33|115.53|117.33|115.53|117.04|115.24|17
1655985610000|2022-06-23 12:00:10|117.31|115.51|117.31|115.51|117.32|115.52|117.27|115.47|9
1655985620000|2022-06-23 12:00:20|117.32|115.52|117.24|115.44|117.32|115.52|117.24|115.44|13
1655985630000|2022-06-23 12:00:30|117.23|115.43|117.12|115.32|117.23|115.43|117.07|115.27|17
1655985640000|2022-06-23 12:00:40|117.13|115.33|117.13|115.33|117.24|115.44|117.13|115.33|12
1655985650000|2022-06-23 12:00:50|117.14|115.34|117.12|115.32|117.16|115.36|117.11|115.31|4
1655985660000|2022-06-23 12:01:00|117.1|115.3|117.11|115.31|117.12|115.32|117.09|115.29|9
1655985670000|2022-06-23 12:01:10|117.12|115.32|117.18|115.38|117.23|115.43|117.12|115.32|17
1655985680000|2022-06-23 12:01:20|117.19|115.39|117.21|115.41|117.21|115.41|117.19|115.39|3
1655985690000|2022-06-23 12:01:30|117.2|115.4|117.21|115.41|117.21|115.41|117.17|115.37|6
1655985700000|2022-06-23 12:01:40|117.2|115.4|117.22|115.42|117.23|115.43|117.19|115.39|7
1655985710000|2022-06-23 12:01:50|117.23|115.43|117.25|115.45|117.27|115.47|117.22|115.42|7
1655985720000|2022-06-23 12:02:00|117.27|115.47|117.27|115.47|117.28|115.48|117.25|115.45|12
1655985730000|2022-06-23 12:02:10|117.28|115.48|117.27|115.47|117.28|115.48|117.27|115.47|4
1655985740000|2022-06-23 12:02:20|117.28|115.48|117.32|115.52|117.33|115.53|117.28|115.48|6
1655985750000|2022-06-23 12:02:30|117.33|115.53|117.32|115.52|117.33|115.53|117.32|115.52|6
1655985770000|2022-06-23 12:02:50|117.33|115.53|117.36|115.56|117.37|115.57|117.33|115.53|6
1655985780000|2022-06-23 12:03:00|117.37|115.57|117.51|115.71|117.51|115.71|117.37|115.57|10
1655985790000|2022-06-23 12:03:10|117.54|115.74|117.52|115.72|117.56|115.76|117.47|115.67|14
1655985800000|2022-06-23 12:03:20|117.51|115.71|117.49|115.69|117.52|115.72|117.46|115.66|12
1655985810000|2022-06-23 12:03:30|117.5|115.7|117.56|115.76|117.56|115.76|117.45|115.65|8
1655985820000|2022-06-23 12:03:40|117.57|115.77|117.61|115.81|117.61|115.81|117.56|115.76|6
1655985830000|2022-06-23 12:03:50|117.62|115.82|117.67|115.87|117.69|115.89|117.62|115.82|15
1655985840000|2022-06-23 12:04:00|117.69|115.89|117.69|115.89|117.69|115.89|117.68|115.88|3
1655985850000|2022-06-23 12:04:10|117.7|115.9|117.68|115.88|117.7|115.9|117.68|115.88|3
1655985870000|2022-06-23 12:04:30|117.69|115.89|117.69|115.89|117.69|115.89|117.69|115.89|1
1655985880000|2022-06-23 12:04:40|117.68|115.88|117.67|115.87|117.68|115.88|117.67|115.87|2
1655985890000|2022-06-23 12:04:50|117.66|115.86|117.67|115.87|117.67|115.87|117.66|115.86|2
1655985900000|2022-06-23 12:05:00|117.68|115.88|117.69|115.89|117.69|115.89|117.66|115.86|5
1655985910000|2022-06-23 12:05:10|117.7|115.9|117.85|116.05|117.86|116.06|117.7|115.9|9
1655985920000|2022-06-23 12:05:20|117.86|116.06|117.85|116.05|117.87|116.07|117.85|116.05|4
1655985930000|2022-06-23 12:05:30|117.84|116.04|117.81|116.01|117.84|116.04|117.78|115.98|10
1655985940000|2022-06-23 12:05:40|117.82|116.02|117.8|116|117.85|116.05|117.8|116|9
1655985950000|2022-06-23 12:05:50|117.81|116.01|117.84|116.04|117.84|116.04|117.81|116.01|5
1655985960000|2022-06-23 12:06:00|117.83|116.03|117.85|116.05|117.86|116.06|117.83|116.03|5
1655985970000|2022-06-23 12:06:10|117.86|116.06|117.82|116.02|117.86|116.06|117.82|116.02|6
1655985990000|2022-06-23 12:06:30|117.81|116.01|117.79|115.99|117.81|116.01|117.79|115.99|2
1655986000000|2022-06-23 12:06:40|117.78|115.98|117.74|115.94|117.78|115.98|117.74|115.94|5
1655986010000|2022-06-23 12:06:50|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1655986020000|2022-06-23 12:07:00|117.67|115.87|117.76|115.96|117.76|115.96|117.66|115.86|12
1655986030000|2022-06-23 12:07:10|117.75|115.95|117.72|115.92|117.75|115.95|117.72|115.92|4
1655986040000|2022-06-23 12:07:20|117.71|115.91|117.67|115.87|117.73|115.93|117.66|115.86|5
1655986050000|2022-06-23 12:07:30|117.68|115.88|117.65|115.85|117.68|115.88|117.65|115.85|6
1655986060000|2022-06-23 12:07:40|117.66|115.86|117.65|115.85|117.66|115.86|117.65|115.85|2
1655986070000|2022-06-23 12:07:50|117.64|115.84|117.65|115.85|117.65|115.85|117.64|115.84|2
1655986080000|2022-06-23 12:08:00|117.64|115.84|117.58|115.78|117.64|115.84|117.57|115.77|6
1655986090000|2022-06-23 12:08:10|117.6|115.8|117.6|115.8|117.6|115.8|117.59|115.79|3
1655986100000|2022-06-23 12:08:20|117.64|115.84|117.63|115.83|117.67|115.87|117.62|115.82|7
1655986110000|2022-06-23 12:08:30|117.64|115.84|117.61|115.81|117.64|115.84|117.61|115.81|4
1655986120000|2022-06-23 12:08:40|117.62|115.82|117.62|115.82|117.62|115.82|117.62|115.82|1
1655986130000|2022-06-23 12:08:50|117.6|115.8|117.53|115.73|117.6|115.8|117.53|115.73|9
1655986140000|2022-06-23 12:09:00|117.52|115.72|117.46|115.66|117.52|115.72|117.45|115.65|9
1655986150000|2022-06-23 12:09:10|117.44|115.64|117.45|115.65|117.45|115.65|117.44|115.64|6
1655986160000|2022-06-23 12:09:20|117.44|115.64|117.31|115.51|117.44|115.64|117.31|115.51|10
1655986170000|2022-06-23 12:09:30|117.34|115.54|117.31|115.51|117.34|115.54|117.3|115.5|11
1655986180000|2022-06-23 12:09:40|117.32|115.52|117.42|115.62|117.42|115.62|117.31|115.51|12
1655986190000|2022-06-23 12:09:50|117.47|115.67|117.51|115.71|117.52|115.72|117.47|115.67|12
1655986200000|2022-06-23 12:10:00|117.5|115.7|117.58|115.78|117.58|115.78|117.47|115.67|10
1655986210000|2022-06-23 12:10:10|117.59|115.79|117.63|115.83|117.64|115.84|117.59|115.79|7
1655986220000|2022-06-23 12:10:20|117.61|115.81|117.62|115.82|117.63|115.83|117.61|115.81|4
1655986230000|2022-06-23 12:10:30|117.61|115.81|117.63|115.83|117.63|115.83|117.61|115.81|3
1655986250000|2022-06-23 12:10:50|117.64|115.84|117.68|115.88|117.68|115.88|117.64|115.84|4
1655986260000|2022-06-23 12:11:00|117.69|115.89|117.82|116.02|117.82|116.02|117.69|115.89|4
1655986270000|2022-06-23 12:11:10|117.83|116.03|118.02|116.22|118.05|116.25|117.83|116.03|14
1655986280000|2022-06-23 12:11:20|118.03|116.23|118.29|116.49|118.29|116.49|118.03|116.23|15
1655986290000|2022-06-23 12:11:30|118.3|116.5|118.25|116.45|118.36|116.56|118.25|116.45|24
1655986300000|2022-06-23 12:11:40|118.24|116.44|118.05|116.25|118.27|116.47|118.05|116.25|19
1655986310000|2022-06-23 12:11:50|118.07|116.27|118.09|116.29|118.23|116.43|118.07|116.27|25
1655986320000|2022-06-23 12:12:00|118.13|116.33|118.13|116.33|118.16|116.36|118.1|116.3|15
1655986330000|2022-06-23 12:12:10|118.12|116.32|118.04|116.24|118.14|116.34|118.04|116.24|17
1655986340000|2022-06-23 12:12:20|117.99|116.19|117.96|116.16|117.99|116.19|117.96|116.16|9
1655986350000|2022-06-23 12:12:30|117.95|116.15|117.66|115.86|117.97|116.17|117.65|115.85|19
1655986360000|2022-06-23 12:12:40|117.67|115.87|117.57|115.77|117.73|115.93|117.54|115.74|19
1655986370000|2022-06-23 12:12:50|117.56|115.76|117.63|115.83|117.65|115.85|117.56|115.76|17
1655986380000|2022-06-23 12:13:00|117.64|115.84|117.76|115.96|117.76|115.96|117.62|115.82|15
1655986390000|2022-06-23 12:13:10|117.74|115.94|117.66|115.86|117.76|115.96|117.66|115.86|17
1655986400000|2022-06-23 12:13:20|117.67|115.87|117.67|115.87|117.69|115.89|117.65|115.85|8
1655986410000|2022-06-23 12:13:30|117.66|115.86|117.68|115.88|117.69|115.89|117.65|115.85|11
1655986420000|2022-06-23 12:13:40|117.67|115.87|117.66|115.86|117.67|115.87|117.66|115.86|2
1655986430000|2022-06-23 12:13:50|117.67|115.87|117.66|115.86|117.67|115.87|117.66|115.86|4
1655986440000|2022-06-23 12:14:00|117.67|115.87|117.76|115.96|117.79|115.99|117.65|115.85|11
1655986450000|2022-06-23 12:14:10|117.77|115.97|117.67|115.87|117.78|115.98|117.67|115.87|13
1655986460000|2022-06-23 12:14:20|117.68|115.88|117.73|115.93|117.73|115.93|117.68|115.88|9
1655986470000|2022-06-23 12:14:30|117.71|115.91|117.77|115.97|117.77|115.97|117.71|115.91|4
1655986480000|2022-06-23 12:14:40|117.78|115.98|117.78|115.98|117.78|115.98|117.73|115.93|9
1655986490000|2022-06-23 12:14:50|117.77|115.97|117.76|115.96|117.78|115.98|117.76|115.96|3
1655986500000|2022-06-23 12:15:00|117.77|115.97|117.8|116|117.82|116.02|117.77|115.97|11
1655986510000|2022-06-23 12:15:10|117.79|115.99|117.77|115.97|117.79|115.99|117.77|115.97|3
1655986520000|2022-06-23 12:15:20|117.79|115.99|117.85|116.05|117.85|116.05|117.79|115.99|5
1655986530000|2022-06-23 12:15:30|117.97|116.17|117.97|116.17|117.99|116.19|117.96|116.16|6
1655986540000|2022-06-23 12:15:40|117.96|116.16|117.89|116.09|117.96|116.16|117.89|116.09|7
1655986550000|2022-06-23 12:15:50|117.91|116.11|117.94|116.14|117.94|116.14|117.91|116.11|8
1655986560000|2022-06-23 12:16:00|117.95|116.15|117.93|116.13|117.95|116.15|117.93|116.13|3
1655986570000|2022-06-23 12:16:10|117.94|116.14|117.88|116.08|117.94|116.14|117.88|116.08|4
1655986580000|2022-06-23 12:16:20|117.91|116.11|118.02|116.22|118.02|116.22|117.91|116.11|11
1655986590000|2022-06-23 12:16:30|118.01|116.21|118.2|116.4|118.24|116.44|118.01|116.21|20
1655986600000|2022-06-23 12:16:40|118.23|116.43|118.15|116.35|118.23|116.43|118.15|116.35|15
1655986610000|2022-06-23 12:16:50|118.13|116.33|118.09|116.29|118.22|116.42|118.08|116.28|18
1655986620000|2022-06-23 12:17:00|118.08|116.28|118.18|116.38|118.18|116.38|118.05|116.25|19
1655986630000|2022-06-23 12:17:10|118.19|116.39|118.17|116.37|118.2|116.4|118.17|116.37|8
1655986640000|2022-06-23 12:17:20|118.19|116.39|118.15|116.35|118.19|116.39|118.14|116.34|11
1655986650000|2022-06-23 12:17:30|118.16|116.36|117.96|116.16|118.17|116.37|117.96|116.16|13
1655986660000|2022-06-23 12:17:40|117.95|116.15|117.82|116.02|117.95|116.15|117.78|115.98|21
1655986670000|2022-06-23 12:17:50|117.81|116.01|117.81|116.01|117.82|116.02|117.8|116|7
1655986680000|2022-06-23 12:18:00|117.82|116.02|117.88|116.08|118.01|116.21|117.82|116.02|20
1655986690000|2022-06-23 12:18:10|117.87|116.07|117.84|116.04|117.87|116.07|117.84|116.04|16
1655986700000|2022-06-23 12:18:20|117.83|116.03|117.78|115.98|117.85|116.05|117.75|115.95|19
1655986710000|2022-06-23 12:18:30|117.79|115.99|117.79|115.99|117.8|116|117.78|115.98|9
1655986720000|2022-06-23 12:18:40|117.8|116|117.82|116.02|117.82|116.02|117.78|115.98|14
1655986730000|2022-06-23 12:18:50|117.83|116.03|117.79|115.99|117.83|116.03|117.77|115.97|6
1655986740000|2022-06-23 12:19:00|117.83|116.03|117.84|116.04|117.85|116.05|117.83|116.03|8
1655986750000|2022-06-23 12:19:10|117.83|116.03|117.83|116.03|117.84|116.04|117.83|116.03|7
1655986760000|2022-06-23 12:19:20|117.84|116.04|117.84|116.04|117.84|116.04|117.83|116.03|9
1655986770000|2022-06-23 12:19:30|117.85|116.05|117.77|115.97|117.85|116.05|117.77|115.97|9
1655986780000|2022-06-23 12:19:40|117.78|115.98|117.79|115.99|117.85|116.05|117.77|115.97|13
1655986790000|2022-06-23 12:19:50|117.78|115.98|117.75|115.95|117.79|115.99|117.72|115.92|9
1655986800000|2022-06-23 12:20:00|117.77|115.97|117.73|115.93|117.77|115.97|117.73|115.93|4
1655986810000|2022-06-23 12:20:10|117.7|115.9|117.71|115.91|117.71|115.91|117.7|115.9|2
1655986820000|2022-06-23 12:20:20|117.72|115.92|117.72|115.92|117.74|115.94|117.71|115.91|12
1655986830000|2022-06-23 12:20:30|117.76|115.96|117.72|115.92|117.77|115.97|117.72|115.92|4
1655986840000|2022-06-23 12:20:40|117.73|115.93|117.78|115.98|117.79|115.99|117.72|115.92|12
1655986850000|2022-06-23 12:20:50|117.77|115.97|117.73|115.93|117.77|115.97|117.73|115.93|4
1655986860000|2022-06-23 12:21:00|117.74|115.94|117.76|115.96|117.78|115.98|117.74|115.94|10
1655986870000|2022-06-23 12:21:10|117.75|115.95|117.76|115.96|117.77|115.97|117.75|115.95|4
1655986880000|2022-06-23 12:21:20|117.77|115.97|117.86|116.06|117.86|116.06|117.77|115.97|6
1655986890000|2022-06-23 12:21:30|117.87|116.07|117.87|116.07|117.88|116.08|117.86|116.06|7
1655986900000|2022-06-23 12:21:40|117.86|116.06|117.9|116.1|117.9|116.1|117.86|116.06|6
1655986910000|2022-06-23 12:21:50|117.91|116.11|117.89|116.09|117.92|116.12|117.89|116.09|7
1655986920000|2022-06-23 12:22:00|117.9|116.1|117.9|116.1|117.9|116.1|117.9|116.1|1
1655986930000|2022-06-23 12:22:10|117.89|116.09|117.91|116.11|117.91|116.11|117.89|116.09|3
1655986940000|2022-06-23 12:22:20|117.9|116.1|117.94|116.14|117.94|116.14|117.89|116.09|11
1655986950000|2022-06-23 12:22:30|117.95|116.15|118.11|116.31|118.11|116.31|117.95|116.15|6
1655986960000|2022-06-23 12:22:40|118.12|116.32|118.16|116.36|118.21|116.41|118.12|116.32|15
1655986970000|2022-06-23 12:22:50|118.17|116.37|118.15|116.35|118.19|116.39|118.15|116.35|7
1655986980000|2022-06-23 12:23:00|118.14|116.34|118.07|116.27|118.16|116.36|118.06|116.26|12
1655986990000|2022-06-23 12:23:10|118.05|116.25|118.07|116.27|118.07|116.27|118.02|116.22|19
1655987000000|2022-06-23 12:23:20|118.13|116.33|118.12|116.32|118.14|116.34|118.11|116.31|9
1655987010000|2022-06-23 12:23:30|118.13|116.33|118.09|116.29|118.13|116.33|118.09|116.29|10
1655987020000|2022-06-23 12:23:40|118.08|116.28|118.07|116.27|118.11|116.31|118.06|116.26|14
1655987030000|2022-06-23 12:23:50|118.06|116.26|118.08|116.28|118.1|116.3|118.06|116.26|10
1655987040000|2022-06-23 12:24:00|118.09|116.29|118.11|116.31|118.15|116.35|118.05|116.25|16
1655987050000|2022-06-23 12:24:10|118.13|116.33|118.14|116.34|118.17|116.37|118.12|116.32|14
1655987060000|2022-06-23 12:24:20|118.15|116.35|118.15|116.35|118.17|116.37|118.14|116.34|11
1655987070000|2022-06-23 12:24:30|118.14|116.34|118.15|116.35|118.17|116.37|118.14|116.34|10
1655987080000|2022-06-23 12:24:40|118.16|116.36|118.17|116.37|118.17|116.37|118.14|116.34|7
1655987090000|2022-06-23 12:24:50|118.15|116.35|118.17|116.37|118.17|116.37|118.14|116.34|11
1655987100000|2022-06-23 12:25:00|118.16|116.36|118.15|116.35|118.17|116.37|118.15|116.35|10
1655987110000|2022-06-23 12:25:10|118.14|116.34|118.09|116.29|118.14|116.34|118.07|116.27|10
1655987120000|2022-06-23 12:25:20|118.06|116.26|118.09|116.29|118.14|116.34|118.06|116.26|8
1655987130000|2022-06-23 12:25:30|118.1|116.3|118.11|116.31|118.11|116.31|118.09|116.29|6
1655987140000|2022-06-23 12:25:40|118.09|116.29|118.12|116.32|118.15|116.35|118.09|116.29|10
1655987150000|2022-06-23 12:25:50|118.13|116.33|118.14|116.34|118.19|116.39|118.08|116.28|22
1655987160000|2022-06-23 12:26:00|118.13|116.33|118.13|116.33|118.15|116.35|118.13|116.33|9
1655987170000|2022-06-23 12:26:10|118.1|116.3|118.13|116.33|118.13|116.33|118.08|116.28|10
1655987180000|2022-06-23 12:26:20|118.14|116.34|118.08|116.28|118.14|116.34|118.08|116.28|7
1655987190000|2022-06-23 12:26:30|118.07|116.27|118.02|116.22|118.07|116.27|118.02|116.22|7
1655987200000|2022-06-23 12:26:40|118.03|116.23|118.08|116.28|118.11|116.31|118.02|116.22|11
1655987210000|2022-06-23 12:26:50|118.09|116.29|118.09|116.29|118.11|116.31|118.08|116.28|8
1655987220000|2022-06-23 12:27:00|118.07|116.27|118.2|116.4|118.2|116.4|118.07|116.27|6
1655987230000|2022-06-23 12:27:10|118.19|116.39|118.26|116.46|118.28|116.48|118.19|116.39|7
1655987240000|2022-06-23 12:27:20|118.24|116.44|118.37|116.57|118.4|116.6|118.21|116.41|12
1655987250000|2022-06-23 12:27:30|118.38|116.58|118.4|116.6|118.4|116.6|118.36|116.56|6
1655987260000|2022-06-23 12:27:40|118.39|116.59|118.42|116.62|118.42|116.62|118.37|116.57|9
1655987270000|2022-06-23 12:27:50|118.39|116.59|118.37|116.57|118.41|116.61|118.37|116.57|9
1655987280000|2022-06-23 12:28:00|118.38|116.58|118.4|116.6|118.41|116.61|118.38|116.58|9
1655987290000|2022-06-23 12:28:10|118.41|116.61|118.5|116.7|118.51|116.71|118.41|116.61|10
1655987300000|2022-06-23 12:28:20|118.51|116.71|118.53|116.73|118.54|116.74|118.5|116.7|14
1655987310000|2022-06-23 12:28:30|118.54|116.74|118.5|116.7|118.55|116.75|118.5|116.7|18
1655987320000|2022-06-23 12:28:40|118.51|116.71|118.65|116.85|118.67|116.87|118.5|116.7|11
1655987330000|2022-06-23 12:28:50|118.64|116.84|118.69|116.89|118.7|116.9|118.64|116.84|12
1655987340000|2022-06-23 12:29:00|118.7|116.9|118.74|116.94|118.76|116.96|118.66|116.86|16
1655987350000|2022-06-23 12:29:10|118.75|116.95|118.78|116.98|118.82|117.02|118.75|116.95|15
1655987360000|2022-06-23 12:29:20|118.77|116.97|118.77|116.97|118.78|116.98|118.76|116.96|7
1655987370000|2022-06-23 12:29:30|118.79|116.99|118.79|116.99|118.8|117|118.79|116.99|5
1655987380000|2022-06-23 12:29:40|118.8|117|118.81|117.01|118.81|117.01|118.76|116.96|14
1655987390000|2022-06-23 12:29:50|118.8|117|118.73|116.93|118.81|117.01|118.73|116.93|7
1655987400000|2022-06-23 12:30:00|118.74|116.94|118.81|117.01|118.82|117.02|118.74|116.94|16
1655987410000|2022-06-23 12:30:10|118.82|117.02|119.07|117.27|119.1|117.3|118.82|117.02|23
1655987420000|2022-06-23 12:30:20|119.08|117.28|118.95|117.15|119.08|117.28|118.95|117.15|19
1655987430000|2022-06-23 12:30:30|118.93|117.13|118.69|116.89|118.93|117.13|118.69|116.89|21
1655987440000|2022-06-23 12:30:40|118.68|116.88|118.61|116.81|118.68|116.88|118.61|116.81|10
1655987450000|2022-06-23 12:30:50|118.6|116.8|118.74|116.94|118.74|116.94|118.58|116.78|15
1655987460000|2022-06-23 12:31:00|118.73|116.93|118.99|117.19|118.99|117.19|118.69|116.89|27
1655987470000|2022-06-23 12:31:10|118.97|117.17|118.89|117.09|118.99|117.19|118.79|116.99|18
1655987480000|2022-06-23 12:31:20|118.88|117.08|118.86|117.06|118.89|117.09|118.85|117.05|8
1655987490000|2022-06-23 12:31:30|118.85|117.05|118.72|116.92|118.85|117.05|118.7|116.9|17
1655987500000|2022-06-23 12:31:40|118.71|116.91|118.68|116.88|118.71|116.91|118.67|116.87|8
1655987510000|2022-06-23 12:31:50|118.67|116.87|118.68|116.88|118.69|116.89|118.66|116.86|7
1655987520000|2022-06-23 12:32:00|118.69|116.89|118.7|116.9|118.72|116.92|118.68|116.88|13
1655987530000|2022-06-23 12:32:10|118.71|116.91|118.76|116.96|118.76|116.96|118.7|116.9|19
1655987540000|2022-06-23 12:32:20|118.75|116.95|118.69|116.89|118.75|116.95|118.68|116.88|10
1655987550000|2022-06-23 12:32:30|118.7|116.9|118.75|116.95|118.78|116.98|118.7|116.9|15
1655987560000|2022-06-23 12:32:40|118.74|116.94|118.59|116.79|118.75|116.95|118.57|116.77|11
1655987570000|2022-06-23 12:32:50|118.58|116.78|118.68|116.88|118.68|116.88|118.56|116.76|13
1655987580000|2022-06-23 12:33:00|118.69|116.89|118.74|116.94|118.74|116.94|118.68|116.88|13
1655987590000|2022-06-23 12:33:10|118.73|116.93|118.68|116.88|118.73|116.93|118.66|116.86|12
1655987600000|2022-06-23 12:33:20|118.67|116.87|118.67|116.87|118.67|116.87|118.67|116.87|1
1655987610000|2022-06-23 12:33:30|118.68|116.88|118.7|116.9|118.74|116.94|118.68|116.88|13
1655987620000|2022-06-23 12:33:40|118.69|116.89|118.7|116.9|118.7|116.9|118.67|116.87|7
1655987630000|2022-06-23 12:33:50|118.69|116.89|118.7|116.9|118.7|116.9|118.69|116.89|4
1655987640000|2022-06-23 12:34:00|118.73|116.93|118.79|116.99|118.79|116.99|118.7|116.9|19
1655987650000|2022-06-23 12:34:10|118.78|116.98|118.7|116.9|118.79|116.99|118.7|116.9|15
1655987660000|2022-06-23 12:34:20|118.69|116.89|118.75|116.95|118.75|116.95|118.69|116.89|11
1655987670000|2022-06-23 12:34:30|118.76|116.96|118.74|116.94|118.78|116.98|118.74|116.94|11
1655987680000|2022-06-23 12:34:40|118.73|116.93|118.72|116.92|118.73|116.93|118.7|116.9|14
1655987690000|2022-06-23 12:34:50|118.71|116.91|118.75|116.95|118.76|116.96|118.71|116.91|8
1655987700000|2022-06-23 12:35:00|118.76|116.96|118.77|116.97|118.77|116.97|118.76|116.96|2
1655987710000|2022-06-23 12:35:10|118.76|116.96|118.75|116.95|118.76|116.96|118.74|116.94|6
1655987720000|2022-06-23 12:35:20|118.76|116.96|118.77|116.97|118.78|116.98|118.74|116.94|8
1655987730000|2022-06-23 12:35:30|118.75|116.95|118.75|116.95|118.76|116.96|118.74|116.94|5
1655987740000|2022-06-23 12:35:40|118.76|116.96|118.75|116.95|118.77|116.97|118.75|116.95|6
1655987750000|2022-06-23 12:35:50|118.74|116.94|118.73|116.93|118.75|116.95|118.72|116.92|5
1655987760000|2022-06-23 12:36:00|118.71|116.91|118.7|116.9|118.74|116.94|118.7|116.9|14
1655987770000|2022-06-23 12:36:10|118.69|116.89|118.43|116.63|118.69|116.89|118.4|116.6|13
1655987780000|2022-06-23 12:36:20|118.42|116.62|118.5|116.7|118.5|116.7|118.38|116.58|18
1655987790000|2022-06-23 12:36:30|118.56|116.76|118.52|116.72|118.56|116.76|118.51|116.71|13
1655987800000|2022-06-23 12:36:40|118.49|116.69|118.52|116.72|118.54|116.74|118.48|116.68|12
1655987810000|2022-06-23 12:36:50|118.51|116.71|118.53|116.73|118.54|116.74|118.51|116.71|7
1655987820000|2022-06-23 12:37:00|118.52|116.72|118.54|116.74|118.54|116.74|118.52|116.72|9
1655987830000|2022-06-23 12:37:10|118.53|116.73|118.59|116.79|118.59|116.79|118.53|116.73|7
1655987840000|2022-06-23 12:37:20|118.58|116.78|118.57|116.77|118.59|116.79|118.57|116.77|4
1655987850000|2022-06-23 12:37:30|118.56|116.76|118.51|116.71|118.59|116.79|118.51|116.71|10
1655987860000|2022-06-23 12:37:40|118.38|116.58|118.35|116.55|118.38|116.58|118.34|116.54|4
1655987870000|2022-06-23 12:37:50|118.34|116.54|118.26|116.46|118.34|116.54|118.25|116.45|13
1655987880000|2022-06-23 12:38:00|118.25|116.45|118.11|116.31|118.25|116.45|118.09|116.29|13
1655987890000|2022-06-23 12:38:10|118.12|116.32|118|116.2|118.16|116.36|118|116.2|19
1655987900000|2022-06-23 12:38:20|118.01|116.21|117.97|116.17|118.06|116.26|117.96|116.16|17
1655987910000|2022-06-23 12:38:30|117.98|116.18|118|116.2|118.03|116.23|117.92|116.12|19
1655987920000|2022-06-23 12:38:40|117.98|116.18|117.96|116.16|117.98|116.18|117.95|116.15|11
1655987930000|2022-06-23 12:38:50|117.95|116.15|117.96|116.16|117.97|116.17|117.93|116.13|9
1655987940000|2022-06-23 12:39:00|117.97|116.17|117.92|116.12|117.97|116.17|117.86|116.06|30
1655987950000|2022-06-23 12:39:10|117.93|116.13|118.02|116.22|118.02|116.22|117.91|116.11|18
1655987960000|2022-06-23 12:39:20|117.99|116.19|118.02|116.22|118.02|116.22|117.98|116.18|7
1655987970000|2022-06-23 12:39:30|118.03|116.23|117.99|116.19|118.03|116.23|117.99|116.19|17
1655987980000|2022-06-23 12:39:40|117.97|116.17|117.94|116.14|117.97|116.17|117.93|116.13|11
1655987990000|2022-06-23 12:39:50|117.93|116.13|117.9|116.1|117.95|116.15|117.9|116.1|21
1655988000000|2022-06-23 12:40:00|117.89|116.09|117.87|116.07|117.92|116.12|117.87|116.07|14
1655988010000|2022-06-23 12:40:10|117.89|116.09|117.91|116.11|117.92|116.12|117.89|116.09|14
1655988020000|2022-06-23 12:40:20|117.9|116.1|117.87|116.07|117.91|116.11|117.85|116.05|15
1655988030000|2022-06-23 12:40:30|117.88|116.08|118.05|116.25|118.07|116.27|117.88|116.08|14
1655988040000|2022-06-23 12:40:40|118.04|116.24|118.05|116.25|118.05|116.25|118.04|116.24|4
1655988050000|2022-06-23 12:40:50|118.06|116.26|118.05|116.25|118.07|116.27|118.04|116.24|9
1655988060000|2022-06-23 12:41:00|118.06|116.26|118.22|116.42|118.27|116.47|118.06|116.26|18
1655988070000|2022-06-23 12:41:10|118.21|116.41|118.16|116.36|118.23|116.43|118.16|116.36|11
1655988080000|2022-06-23 12:41:20|118.17|116.37|118.1|116.3|118.17|116.37|118.08|116.28|11
1655988090000|2022-06-23 12:41:30|118.11|116.31|118.14|116.34|118.14|116.34|118.09|116.29|14
1655988100000|2022-06-23 12:41:40|118.12|116.32|118.15|116.35|118.15|116.35|118.12|116.32|8
1655988110000|2022-06-23 12:41:50|118.18|116.38|118.19|116.39|118.19|116.39|118.16|116.36|12
1655988120000|2022-06-23 12:42:00|118.18|116.38|118.12|116.32|118.19|116.39|118.1|116.3|10
1655988130000|2022-06-23 12:42:10|118.1|116.3|118.02|116.22|118.1|116.3|118.02|116.22|10
1655988140000|2022-06-23 12:42:20|118|116.2|118.11|116.31|118.12|116.32|117.99|116.19|16
1655988150000|2022-06-23 12:42:30|118.08|116.28|118.07|116.27|118.09|116.29|118.07|116.27|4
1655988160000|2022-06-23 12:42:40|118.08|116.28|118.08|116.28|118.08|116.28|118.07|116.27|3
1655988170000|2022-06-23 12:42:50|118.09|116.29|118.06|116.26|118.09|116.29|118.04|116.24|7
1655988180000|2022-06-23 12:43:00|118.05|116.25|117.99|116.19|118.05|116.25|117.99|116.19|4
1655988190000|2022-06-23 12:43:10|117.98|116.18|117.98|116.18|118|116.2|117.94|116.14|18
1655988200000|2022-06-23 12:43:20|117.99|116.19|117.97|116.17|118|116.2|117.96|116.16|5
1655988210000|2022-06-23 12:43:30|117.98|116.18|117.91|116.11|117.98|116.18|117.91|116.11|7
1655988220000|2022-06-23 12:43:40|117.9|116.1|117.99|116.19|118.01|116.21|117.9|116.1|8
1655988230000|2022-06-23 12:43:50|117.98|116.18|117.98|116.18|117.99|116.19|117.97|116.17|5
1655988240000|2022-06-23 12:44:00|117.99|116.19|117.99|116.19|118.08|116.28|117.99|116.19|12
1655988250000|2022-06-23 12:44:10|118|116.2|117.98|116.18|118.04|116.24|117.97|116.17|18
1655988260000|2022-06-23 12:44:20|117.97|116.17|118.01|116.21|118.01|116.21|117.97|116.17|10
1655988270000|2022-06-23 12:44:30|118.02|116.22|118.01|116.21|118.03|116.23|118|116.2|8
1655988280000|2022-06-23 12:44:40|118|116.2|118.05|116.25|118.05|116.25|117.99|116.19|9
1655988290000|2022-06-23 12:44:50|118.04|116.24|117.99|116.19|118.04|116.24|117.99|116.19|3
1655988300000|2022-06-23 12:45:00|118.01|116.21|118.04|116.24|118.04|116.24|118|116.2|9
1655988310000|2022-06-23 12:45:10|118.05|116.25|118.05|116.25|118.08|116.28|118.05|116.25|8
1655988320000|2022-06-23 12:45:20|118.04|116.24|118|116.2|118.05|116.25|117.99|116.19|15
1655988330000|2022-06-23 12:45:30|118.03|116.23|118.05|116.25|118.09|116.29|118.01|116.21|11
1655988340000|2022-06-23 12:45:40|118.06|116.26|118.11|116.31|118.11|116.31|118.03|116.23|10
1655988350000|2022-06-23 12:45:50|118.1|116.3|118.06|116.26|118.1|116.3|118.06|116.26|4
1655988360000|2022-06-23 12:46:00|118.07|116.27|118.15|116.35|118.16|116.36|118.07|116.27|9
1655988370000|2022-06-23 12:46:10|118.16|116.36|118.15|116.35|118.17|116.37|118.15|116.35|12
1655988380000|2022-06-23 12:46:20|118.14|116.34|118.08|116.28|118.14|116.34|118.05|116.25|11
1655988390000|2022-06-23 12:46:30|118.09|116.29|118.12|116.32|118.13|116.33|118.09|116.29|5
1655988400000|2022-06-23 12:46:40|118.13|116.33|118.16|116.36|118.16|116.36|118.13|116.33|14
1655988410000|2022-06-23 12:46:50|118.14|116.34|118.07|116.27|118.15|116.35|118.05|116.25|13
1655988420000|2022-06-23 12:47:00|118.06|116.26|118.1|116.3|118.11|116.31|118.06|116.26|12
1655988430000|2022-06-23 12:47:10|118.11|116.31|118.07|116.27|118.11|116.31|118.07|116.27|8
1655988440000|2022-06-23 12:47:20|118.06|116.26|118.13|116.33|118.14|116.34|118.05|116.25|14
1655988450000|2022-06-23 12:47:30|118.12|116.32|118.05|116.25|118.13|116.33|118.05|116.25|12
1655988460000|2022-06-23 12:47:40|118.06|116.26|118.05|116.25|118.08|116.28|118.05|116.25|5
1655988470000|2022-06-23 12:47:50|118.06|116.26|118.13|116.33|118.13|116.33|118.06|116.26|10
1655988480000|2022-06-23 12:48:00|118.14|116.34|118.11|116.31|118.14|116.34|118.07|116.27|11
1655988490000|2022-06-23 12:48:10|118.09|116.29|118.08|116.28|118.11|116.31|118.08|116.28|6
1655988500000|2022-06-23 12:48:20|118.09|116.29|118.09|116.29|118.1|116.3|118.08|116.28|7
1655988510000|2022-06-23 12:48:30|118.08|116.28|118.06|116.26|118.08|116.28|118.06|116.26|5
1655988520000|2022-06-23 12:48:40|118.05|116.25|118.06|116.26|118.06|116.26|118.05|116.25|4
1655988530000|2022-06-23 12:48:50|118.07|116.27|118.06|116.26|118.07|116.27|118.05|116.25|10
1655988540000|2022-06-23 12:49:00|118.05|116.25|117.81|116.01|118.05|116.25|117.8|116|9
1655988550000|2022-06-23 12:49:10|117.78|115.98|117.68|115.88|117.8|116|117.68|115.88|20
1655988560000|2022-06-23 12:49:20|117.67|115.87|117.91|116.11|117.91|116.11|117.64|115.84|18
1655988570000|2022-06-23 12:49:30|117.9|116.1|117.89|116.09|117.91|116.11|117.89|116.09|8
1655988580000|2022-06-23 12:49:40|117.9|116.1|117.96|116.16|117.96|116.16|117.9|116.1|11
1655988590000|2022-06-23 12:49:50|117.95|116.15|117.95|116.15|117.96|116.16|117.93|116.13|7
1655988600000|2022-06-23 12:50:00|117.96|116.16|117.94|116.14|117.96|116.16|117.91|116.11|11
1655988610000|2022-06-23 12:50:10|117.95|116.15|117.94|116.14|117.95|116.15|117.92|116.12|9
1655988620000|2022-06-23 12:50:20|117.93|116.13|117.84|116.04|117.93|116.13|117.83|116.03|10
1655988630000|2022-06-23 12:50:30|117.83|116.03|117.84|116.04|117.87|116.07|117.83|116.03|12
1655988640000|2022-06-23 12:50:40|117.85|116.05|117.85|116.05|117.89|116.09|117.84|116.04|10
1655988650000|2022-06-23 12:50:50|117.84|116.04|117.7|115.9|117.84|116.04|117.68|115.88|18
1655988660000|2022-06-23 12:51:00|117.76|115.96|117.74|115.94|117.76|115.96|117.68|115.88|17
1655988670000|2022-06-23 12:51:10|117.72|115.92|117.78|115.98|117.78|115.98|117.7|115.9|10
1655988680000|2022-06-23 12:51:20|117.77|115.97|117.76|115.96|117.78|115.98|117.75|115.95|8
1655988690000|2022-06-23 12:51:30|117.75|115.95|117.76|115.96|117.77|115.97|117.75|115.95|8
1655988700000|2022-06-23 12:51:40|117.74|115.94|117.72|115.92|117.74|115.94|117.69|115.89|9
1655988710000|2022-06-23 12:51:50|117.69|115.89|117.65|115.85|117.7|115.9|117.65|115.85|11
1655988720000|2022-06-23 12:52:00|117.66|115.86|117.66|115.86|117.69|115.89|117.65|115.85|9
1655988730000|2022-06-23 12:52:10|117.65|115.85|117.65|115.85|117.66|115.86|117.64|115.84|9
1655988740000|2022-06-23 12:52:20|117.66|115.86|117.67|115.87|117.68|115.88|117.65|115.85|7
1655988750000|2022-06-23 12:52:30|117.68|115.88|117.66|115.86|117.68|115.88|117.66|115.86|5
1655988760000|2022-06-23 12:52:40|117.65|115.85|117.66|115.86|117.66|115.86|117.65|115.85|2
1655988770000|2022-06-23 12:52:50|117.65|115.85|117.65|115.85|117.65|115.85|117.64|115.84|3
1655988780000|2022-06-23 12:53:00|117.63|115.83|117.61|115.81|117.63|115.83|117.61|115.81|3
1655988790000|2022-06-23 12:53:10|117.6|115.8|117.61|115.81|117.61|115.81|117.6|115.8|2
1655988800000|2022-06-23 12:53:20|117.62|115.82|117.6|115.8|117.62|115.82|117.6|115.8|3
1655988810000|2022-06-23 12:53:30|117.61|115.81|117.46|115.66|117.61|115.81|117.45|115.65|14
1655988820000|2022-06-23 12:53:40|117.45|115.65|117.49|115.69|117.57|115.77|117.45|115.65|10
1655988830000|2022-06-23 12:53:50|117.47|115.67|117.47|115.67|117.47|115.67|117.45|115.65|7
1655988840000|2022-06-23 12:54:00|117.46|115.66|117.43|115.63|117.46|115.66|117.43|115.63|5
1655988850000|2022-06-23 12:54:10|117.42|115.62|117.41|115.61|117.45|115.65|117.4|115.6|12
1655988860000|2022-06-23 12:54:20|117.4|115.6|117.37|115.57|117.41|115.61|117.37|115.57|4
1655988870000|2022-06-23 12:54:30|117.36|115.56|117.33|115.53|117.36|115.56|117.32|115.52|7
1655988880000|2022-06-23 12:54:40|117.32|115.52|117.24|115.44|117.34|115.54|117.21|115.41|19
1655988890000|2022-06-23 12:54:50|117.25|115.45|117.29|115.49|117.32|115.52|117.23|115.43|14
1655988900000|2022-06-23 12:55:00|117.3|115.5|117.31|115.51|117.32|115.52|117.29|115.49|16
1655988910000|2022-06-23 12:55:10|117.33|115.53|117.32|115.52|117.33|115.53|117.31|115.51|5
1655988920000|2022-06-23 12:55:20|117.38|115.58|117.43|115.63|117.44|115.64|117.38|115.58|6
1655988930000|2022-06-23 12:55:30|117.44|115.64|117.44|115.64|117.45|115.65|117.44|115.64|3
1655988940000|2022-06-23 12:55:40|117.45|115.65|117.49|115.69|117.52|115.72|117.45|115.65|17
1655988950000|2022-06-23 12:55:50|117.48|115.68|117.49|115.69|117.49|115.69|117.46|115.66|8
1655988960000|2022-06-23 12:56:00|117.48|115.68|117.49|115.69|117.49|115.69|117.47|115.67|5
1655988970000|2022-06-23 12:56:10|117.5|115.7|117.47|115.67|117.51|115.71|117.46|115.66|13
1655988980000|2022-06-23 12:56:20|117.49|115.69|117.54|115.74|117.57|115.77|117.48|115.68|12
1655988990000|2022-06-23 12:56:30|117.55|115.75|117.61|115.81|117.62|115.82|117.54|115.74|14
1655989000000|2022-06-23 12:56:40|117.62|115.82|117.56|115.76|117.62|115.82|117.55|115.75|8
1655989010000|2022-06-23 12:56:50|117.57|115.77|117.59|115.79|117.59|115.79|117.54|115.74|9
1655989020000|2022-06-23 12:57:00|117.56|115.76|117.58|115.78|117.61|115.81|117.56|115.76|17
1655989030000|2022-06-23 12:57:10|117.6|115.8|117.57|115.77|117.64|115.84|117.57|115.77|11
1655989040000|2022-06-23 12:57:20|117.56|115.76|117.56|115.76|117.56|115.76|117.55|115.75|3
1655989050000|2022-06-23 12:57:30|117.55|115.75|117.53|115.73|117.56|115.76|117.52|115.72|12
1655989060000|2022-06-23 12:57:40|117.54|115.74|117.5|115.7|117.55|115.75|117.5|115.7|11
1655989070000|2022-06-23 12:57:50|117.51|115.71|117.53|115.73|117.53|115.73|117.51|115.71|3
1655989080000|2022-06-23 12:58:00|117.52|115.72|117.42|115.62|117.52|115.72|117.42|115.62|10
1655989090000|2022-06-23 12:58:10|117.41|115.61|117.38|115.58|117.41|115.61|117.37|115.57|10
1655989100000|2022-06-23 12:58:20|117.37|115.57|117.36|115.56|117.37|115.57|117.35|115.55|8
1655989110000|2022-06-23 12:58:30|117.35|115.55|117.38|115.58|117.38|115.58|117.34|115.54|10
1655989120000|2022-06-23 12:58:40|117.39|115.59|117.44|115.64|117.44|115.64|117.39|115.59|8
1655989130000|2022-06-23 12:58:50|117.43|115.63|117.47|115.67|117.47|115.67|117.43|115.63|3
1655989140000|2022-06-23 12:59:00|117.46|115.66|117.5|115.7|117.52|115.72|117.46|115.66|13
1655989150000|2022-06-23 12:59:10|117.52|115.72|117.48|115.68|117.52|115.72|117.48|115.68|8
1655989160000|2022-06-23 12:59:20|117.49|115.69|117.49|115.69|117.51|115.71|117.49|115.69|9
1655989170000|2022-06-23 12:59:30|117.51|115.71|117.5|115.7|117.51|115.71|117.49|115.69|4
1655989180000|2022-06-23 12:59:40|117.49|115.69|117.49|115.69|117.5|115.7|117.49|115.69|3
1655989200000|2022-06-23 13:00:00|117.48|115.68|117.59|115.79|117.6|115.8|117.44|115.64|22
1655989210000|2022-06-23 13:00:10|117.6|115.8|117.6|115.8|117.6|115.8|117.59|115.79|5
1655989220000|2022-06-23 13:00:20|117.59|115.79|117.6|115.8|117.61|115.81|117.58|115.78|8
1655989230000|2022-06-23 13:00:30|117.61|115.81|117.6|115.8|117.61|115.81|117.6|115.8|2
1655989240000|2022-06-23 13:00:40|117.58|115.78|117.56|115.76|117.58|115.78|117.56|115.76|3
1655989250000|2022-06-23 13:00:50|117.54|115.74|117.55|115.75|117.55|115.75|117.53|115.73|10
1655989260000|2022-06-23 13:01:00|117.56|115.76|117.55|115.75|117.57|115.77|117.54|115.74|12
1655989270000|2022-06-23 13:01:10|117.56|115.76|117.53|115.73|117.56|115.76|117.53|115.73|4
1655989280000|2022-06-23 13:01:20|117.54|115.74|117.53|115.73|117.54|115.74|117.53|115.73|2
1655989290000|2022-06-23 13:01:30|117.54|115.74|117.54|115.74|117.54|115.74|117.54|115.74|1
1655989300000|2022-06-23 13:01:40|117.55|115.75|117.53|115.73|117.55|115.75|117.53|115.73|3
1655989310000|2022-06-23 13:01:50|117.49|115.69|117.49|115.69|117.51|115.71|117.47|115.67|9
1655989320000|2022-06-23 13:02:00|117.48|115.68|117.5|115.7|117.51|115.71|117.48|115.68|10
1655989330000|2022-06-23 13:02:10|117.49|115.69|117.47|115.67|117.51|115.71|117.46|115.66|7
1655989340000|2022-06-23 13:02:20|117.48|115.68|117.49|115.69|117.51|115.71|117.48|115.68|13
1655989350000|2022-06-23 13:02:30|117.48|115.68|117.43|115.63|117.49|115.69|117.43|115.63|5
1655989360000|2022-06-23 13:02:40|117.42|115.62|117.47|115.67|117.47|115.67|117.42|115.62|6
1655989370000|2022-06-23 13:02:50|117.45|115.65|117.44|115.64|117.46|115.66|117.44|115.64|8
1655989380000|2022-06-23 13:03:00|117.45|115.65|117.49|115.69|117.49|115.69|117.45|115.65|5
1655989390000|2022-06-23 13:03:10|117.5|115.7|117.48|115.68|117.5|115.7|117.48|115.68|5
1655989400000|2022-06-23 13:03:20|117.49|115.69|117.49|115.69|117.5|115.7|117.49|115.69|3
1655989410000|2022-06-23 13:03:30|117.5|115.7|117.5|115.7|117.52|115.72|117.49|115.69|8
1655989420000|2022-06-23 13:03:40|117.51|115.71|117.51|115.71|117.51|115.71|117.51|115.71|1
1655989430000|2022-06-23 13:03:50|117.5|115.7|117.48|115.68|117.51|115.71|117.47|115.67|7
1655989440000|2022-06-23 13:04:00|117.47|115.67|117.49|115.69|117.5|115.7|117.47|115.67|10
1655989450000|2022-06-23 13:04:10|117.48|115.68|117.48|115.68|117.48|115.68|117.45|115.65|17
1655989460000|2022-06-23 13:04:20|117.47|115.67|117.47|115.67|117.47|115.67|117.45|115.65|5
1655989470000|2022-06-23 13:04:30|117.44|115.64|117.44|115.64|117.45|115.65|117.44|115.64|5
1655989480000|2022-06-23 13:04:40|117.45|115.65|117.44|115.64|117.45|115.65|117.44|115.64|8
1655989490000|2022-06-23 13:04:50|117.45|115.65|117.45|115.65|117.46|115.66|117.45|115.65|7
1655989500000|2022-06-23 13:05:00|117.46|115.66|117.48|115.68|117.53|115.73|117.46|115.66|12
1655989510000|2022-06-23 13:05:10|117.47|115.67|117.49|115.69|117.49|115.69|117.47|115.67|9
1655989520000|2022-06-23 13:05:20|117.48|115.68|117.5|115.7|117.5|115.7|117.47|115.67|8
1655989530000|2022-06-23 13:05:30|117.49|115.69|117.53|115.73|117.53|115.73|117.49|115.69|6
1655989540000|2022-06-23 13:05:40|117.55|115.75|117.55|115.75|117.55|115.75|117.55|115.75|1
1655989550000|2022-06-23 13:05:50|117.54|115.74|117.54|115.74|117.54|115.74|117.52|115.72|6
1655989560000|2022-06-23 13:06:00|117.53|115.73|117.56|115.76|117.58|115.78|117.53|115.73|7
1655989570000|2022-06-23 13:06:10|117.57|115.77|117.56|115.76|117.57|115.77|117.56|115.76|8
1655989580000|2022-06-23 13:06:20|117.57|115.77|117.57|115.77|117.58|115.78|117.57|115.77|3
1655989590000|2022-06-23 13:06:30|117.58|115.78|117.58|115.78|117.59|115.79|117.57|115.77|6
1655989600000|2022-06-23 13:06:40|117.59|115.79|117.63|115.83|117.63|115.83|117.59|115.79|4
1655989610000|2022-06-23 13:06:50|117.62|115.82|117.62|115.82|117.62|115.82|117.62|115.82|1
1655989620000|2022-06-23 13:07:00|117.63|115.83|117.63|115.83|117.64|115.84|117.62|115.82|6
1655989630000|2022-06-23 13:07:10|117.64|115.84|117.63|115.83|117.64|115.84|117.63|115.83|2
1655989640000|2022-06-23 13:07:20|117.64|115.84|117.64|115.84|117.64|115.84|117.62|115.82|5
1655989650000|2022-06-23 13:07:30|117.63|115.83|117.64|115.84|117.64|115.84|117.62|115.82|11
1655989660000|2022-06-23 13:07:40|117.62|115.82|117.66|115.86|117.68|115.88|117.62|115.82|9
1655989670000|2022-06-23 13:07:50|117.67|115.87|117.68|115.88|117.7|115.9|117.65|115.85|13
1655989680000|2022-06-23 13:08:00|117.69|115.89|117.72|115.92|117.72|115.92|117.69|115.89|3
1655989690000|2022-06-23 13:08:10|117.73|115.93|117.72|115.92|117.73|115.93|117.72|115.92|2
1655989700000|2022-06-23 13:08:20|117.69|115.89|117.71|115.91|117.71|115.91|117.69|115.89|3
1655989710000|2022-06-23 13:08:30|117.7|115.9|117.69|115.89|117.7|115.9|117.67|115.87|7
1655989720000|2022-06-23 13:08:40|117.7|115.9|117.71|115.91|117.71|115.91|117.7|115.9|6
1655989730000|2022-06-23 13:08:50|117.72|115.92|117.87|116.07|117.88|116.08|117.72|115.92|10
1655989740000|2022-06-23 13:09:00|117.88|116.08|118.06|116.26|118.09|116.29|117.88|116.08|11
1655989750000|2022-06-23 13:09:10|118.07|116.27|118.08|116.28|118.08|116.28|118.05|116.25|6
1655989760000|2022-06-23 13:09:20|118.07|116.27|118.09|116.29|118.09|116.29|118.06|116.26|7
1655989770000|2022-06-23 13:09:30|118.08|116.28|118.08|116.28|118.09|116.29|118.07|116.27|8
1655989780000|2022-06-23 13:09:40|118.09|116.29|118.11|116.31|118.11|116.31|118.09|116.29|5
1655989790000|2022-06-23 13:09:50|118.1|116.3|118.1|116.3|118.11|116.31|118.09|116.29|11
1655989800000|2022-06-23 13:10:00|118.11|116.31|118.1|116.3|118.12|116.32|118.09|116.29|10
1655989810000|2022-06-23 13:10:10|118.08|116.28|118.05|116.25|118.09|116.29|118.03|116.23|10
1655989820000|2022-06-23 13:10:20|118.04|116.24|118.06|116.26|118.06|116.26|118.04|116.24|5
1655989830000|2022-06-23 13:10:30|118.07|116.27|118.07|116.27|118.07|116.27|118.06|116.26|3
1655989840000|2022-06-23 13:10:40|118.06|116.26|118.06|116.26|118.06|116.26|118.05|116.25|13
1655989850000|2022-06-23 13:10:50|118.05|116.25|118.05|116.25|118.05|116.25|118.05|116.25|1
1655989860000|2022-06-23 13:11:00|118.06|116.26|118.05|116.25|118.06|116.26|118.04|116.24|6
1655989870000|2022-06-23 13:11:10|118.06|116.26|118.06|116.26|118.07|116.27|118.06|116.26|3
1655989880000|2022-06-23 13:11:20|118.05|116.25|118|116.2|118.05|116.25|118|116.2|8
1655989890000|2022-06-23 13:11:30|117.99|116.19|117.96|116.16|117.99|116.19|117.96|116.16|4
1655989900000|2022-06-23 13:11:40|117.93|116.13|117.9|116.1|117.93|116.13|117.89|116.09|9
1655989910000|2022-06-23 13:11:50|117.89|116.09|117.89|116.09|117.91|116.11|117.89|116.09|9
1655989920000|2022-06-23 13:12:00|117.92|116.12|117.91|116.11|117.93|116.13|117.91|116.11|4
1655989930000|2022-06-23 13:12:10|117.9|116.1|117.87|116.07|117.9|116.1|117.87|116.07|8
1655989940000|2022-06-23 13:12:20|117.88|116.08|117.77|115.97|117.88|116.08|117.77|115.97|10
1655989950000|2022-06-23 13:12:30|117.75|115.95|117.81|116.01|117.83|116.03|117.75|115.95|14
1655989960000|2022-06-23 13:12:40|117.8|116|117.8|116|117.8|116|117.8|116|1
1655989970000|2022-06-23 13:12:50|117.81|116.01|117.79|115.99|117.81|116.01|117.79|115.99|5
1655989980000|2022-06-23 13:13:00|117.81|116.01|117.82|116.02|117.83|116.03|117.81|116.01|5
1655990000000|2022-06-23 13:13:20|117.84|116.04|117.83|116.03|117.86|116.06|117.82|116.02|9
1655990010000|2022-06-23 13:13:30|117.82|116.02|117.8|116|117.82|116.02|117.8|116|4
1655990020000|2022-06-23 13:13:40|117.82|116.02|117.89|116.09|117.89|116.09|117.8|116|5
1655990050000|2022-06-23 13:14:10|117.91|116.11|117.91|116.11|117.91|116.11|117.91|116.11|1
1655990060000|2022-06-23 13:14:20|117.92|116.12|117.92|116.12|117.93|116.13|117.91|116.11|4
1655990070000|2022-06-23 13:14:30|117.91|116.11|117.92|116.12|117.92|116.12|117.9|116.1|4
1655990090000|2022-06-23 13:14:50|117.93|116.13|117.92|116.12|117.93|116.13|117.92|116.12|2
1655990100000|2022-06-23 13:15:00|117.93|116.13|117.91|116.11|117.93|116.13|117.91|116.11|7
1655990110000|2022-06-23 13:15:10|117.88|116.08|117.89|116.09|117.9|116.1|117.88|116.08|5
1655990120000|2022-06-23 13:15:20|117.9|116.1|117.88|116.08|117.9|116.1|117.88|116.08|3
1655990130000|2022-06-23 13:15:30|117.86|116.06|117.84|116.04|117.88|116.08|117.84|116.04|10
1655990140000|2022-06-23 13:15:40|117.85|116.05|117.86|116.06|117.86|116.06|117.85|116.05|6
1655990150000|2022-06-23 13:15:50|117.85|116.05|117.84|116.04|117.86|116.06|117.84|116.04|4
1655990160000|2022-06-23 13:16:00|117.85|116.05|117.82|116.02|117.85|116.05|117.77|115.97|9
1655990180000|2022-06-23 13:16:20|117.84|116.04|117.88|116.08|117.88|116.08|117.84|116.04|4
1655990190000|2022-06-23 13:16:30|117.87|116.07|117.87|116.07|117.88|116.08|117.87|116.07|3
1655990200000|2022-06-23 13:16:40|117.88|116.08|117.89|116.09|117.89|116.09|117.88|116.08|2
1655990210000|2022-06-23 13:16:50|117.88|116.08|117.88|116.08|117.89|116.09|117.87|116.07|5
1655990220000|2022-06-23 13:17:00|117.89|116.09|117.89|116.09|117.9|116.1|117.87|116.07|5
1655990230000|2022-06-23 13:17:10|117.88|116.08|117.88|116.08|117.88|116.08|117.88|116.08|1
1655990240000|2022-06-23 13:17:20|117.89|116.09|117.89|116.09|117.89|116.09|117.88|116.08|3
1655990260000|2022-06-23 13:17:40|117.9|116.1|117.94|116.14|117.95|116.15|117.9|116.1|10
1655990270000|2022-06-23 13:17:50|117.95|116.15|118|116.2|118.05|116.25|117.95|116.15|12
1655990280000|2022-06-23 13:18:00|118.01|116.21|118.06|116.26|118.1|116.3|118.01|116.21|13
1655990290000|2022-06-23 13:18:10|118.05|116.25|117.97|116.17|118.05|116.25|117.94|116.14|10
1655990300000|2022-06-23 13:18:20|117.94|116.14|117.9|116.1|117.97|116.17|117.89|116.09|10
1655990310000|2022-06-23 13:18:30|117.89|116.09|117.78|115.98|117.89|116.09|117.78|115.98|12
1655990320000|2022-06-23 13:18:40|117.79|115.99|117.77|115.97|117.79|115.99|117.75|115.95|7
1655990330000|2022-06-23 13:18:50|117.76|115.96|117.66|115.86|117.76|115.96|117.66|115.86|9
1655990340000|2022-06-23 13:19:00|117.64|115.84|117.64|115.84|117.64|115.84|117.62|115.82|8
1655990350000|2022-06-23 13:19:10|117.63|115.83|117.66|115.86|117.66|115.86|117.63|115.83|8
1655990360000|2022-06-23 13:19:20|117.65|115.85|117.66|115.86|117.67|115.87|117.64|115.84|10
1655990370000|2022-06-23 13:19:30|117.65|115.85|117.52|115.72|117.66|115.86|117.52|115.72|13
1655990390000|2022-06-23 13:19:50|117.53|115.73|117.62|115.82|117.62|115.82|117.53|115.73|7
1655990400000|2022-06-23 13:20:00|117.65|115.85|117.65|115.85|117.65|115.85|117.65|115.85|1
1655990420000|2022-06-23 13:20:20|117.64|115.84|117.64|115.84|117.65|115.85|117.64|115.84|5
1655990430000|2022-06-23 13:20:30|117.65|115.85|117.68|115.88|117.68|115.88|117.64|115.84|6
1655990440000|2022-06-23 13:20:40|117.74|115.94|117.83|116.03|117.83|116.03|117.74|115.94|11
1655990450000|2022-06-23 13:20:50|117.82|116.02|117.87|116.07|117.9|116.1|117.82|116.02|12
1655990460000|2022-06-23 13:21:00|117.88|116.08|117.87|116.07|117.88|116.08|117.87|116.07|2
1655990470000|2022-06-23 13:21:10|117.86|116.06|117.86|116.06|117.89|116.09|117.83|116.03|12
1655990480000|2022-06-23 13:21:20|117.87|116.07|117.95|116.15|117.95|116.15|117.87|116.07|6
1655990490000|2022-06-23 13:21:30|117.94|116.14|117.94|116.14|117.94|116.14|117.94|116.14|1
1655990500000|2022-06-23 13:21:40|117.96|116.16|117.97|116.17|117.97|116.17|117.96|116.16|2
1655990510000|2022-06-23 13:21:50|117.96|116.16|117.95|116.15|117.96|116.16|117.95|116.15|2
1655990520000|2022-06-23 13:22:00|117.96|116.16|117.98|116.18|117.98|116.18|117.96|116.16|3
1655990530000|2022-06-23 13:22:10|117.99|116.19|118.04|116.24|118.05|116.25|117.99|116.19|6
1655990540000|2022-06-23 13:22:20|118.05|116.25|118.05|116.25|118.06|116.26|118.05|116.25|7
1655990550000|2022-06-23 13:22:30|118.04|116.24|117.97|116.17|118.04|116.24|117.97|116.17|9
1655990560000|2022-06-23 13:22:40|117.98|116.18|118|116.2|118|116.2|117.98|116.18|3
1655990570000|2022-06-23 13:22:50|118.01|116.21|118|116.2|118.01|116.21|118|116.2|2
1655990580000|2022-06-23 13:23:00|117.98|116.18|117.97|116.17|117.98|116.18|117.97|116.17|2
1655990590000|2022-06-23 13:23:10|117.96|116.16|117.9|116.1|117.96|116.16|117.89|116.09|5
1655990600000|2022-06-23 13:23:20|117.91|116.11|117.95|116.15|117.95|116.15|117.91|116.11|4
1655990610000|2022-06-23 13:23:30|117.94|116.14|117.93|116.13|117.94|116.14|117.93|116.13|2
1655990630000|2022-06-23 13:23:50|117.92|116.12|117.9|116.1|117.92|116.12|117.9|116.1|3
1655990650000|2022-06-23 13:24:10|117.91|116.11|117.9|116.1|117.92|116.12|117.9|116.1|4
1655990660000|2022-06-23 13:24:20|117.91|116.11|117.91|116.11|117.91|116.11|117.91|116.11|1
1655990670000|2022-06-23 13:24:30|117.92|116.12|117.93|116.13|117.93|116.13|117.92|116.12|4
1655990680000|2022-06-23 13:24:40|117.94|116.14|117.96|116.16|117.96|116.16|117.94|116.14|3
1655990690000|2022-06-23 13:24:50|117.95|116.15|117.95|116.15|117.95|116.15|117.94|116.14|3
1655990700000|2022-06-23 13:25:00|117.96|116.16|117.96|116.16|117.97|116.17|117.96|116.16|5
1655990710000|2022-06-23 13:25:10|117.95|116.15|117.88|116.08|117.95|116.15|117.87|116.07|8
1655990720000|2022-06-23 13:25:20|117.89|116.09|117.96|116.16|117.96|116.16|117.89|116.09|4
1655990730000|2022-06-23 13:25:30|117.98|116.18|117.9|116.1|117.98|116.18|117.9|116.1|13
1655990740000|2022-06-23 13:25:40|117.89|116.09|117.89|116.09|117.9|116.1|117.89|116.09|5
1655990750000|2022-06-23 13:25:50|117.88|116.08|117.85|116.05|117.88|116.08|117.85|116.05|6
1655990760000|2022-06-23 13:26:00|117.86|116.06|117.89|116.09|117.9|116.1|117.86|116.06|5
1655990770000|2022-06-23 13:26:10|117.9|116.1|117.99|116.19|117.99|116.19|117.9|116.1|10
1655990780000|2022-06-23 13:26:20|118.01|116.21|118.03|116.23|118.05|116.25|118.01|116.21|9
1655990790000|2022-06-23 13:26:30|118.04|116.24|118.04|116.24|118.04|116.24|118.04|116.24|1
1655990810000|2022-06-23 13:26:50|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|1
1655990820000|2022-06-23 13:27:00|118.04|116.24|118.06|116.26|118.06|116.26|118.04|116.24|3
1655990830000|2022-06-23 13:27:10|118.04|116.24|118.05|116.25|118.05|116.25|118.04|116.24|4
1655990840000|2022-06-23 13:27:20|118.04|116.24|118.04|116.24|118.05|116.25|118.03|116.23|7
1655990850000|2022-06-23 13:27:30|118.02|116.22|118.06|116.26|118.07|116.27|118.02|116.22|11
1655990860000|2022-06-23 13:27:40|118.05|116.25|118.03|116.23|118.05|116.25|118.02|116.22|11
1655990870000|2022-06-23 13:27:50|117.95|116.15|117.82|116.02|117.95|116.15|117.79|115.99|10
1655990880000|2022-06-23 13:28:00|117.83|116.03|117.79|115.99|117.83|116.03|117.79|115.99|8
1655990890000|2022-06-23 13:28:10|117.78|115.98|117.74|115.94|117.8|116|117.74|115.94|5
1655990900000|2022-06-23 13:28:20|117.73|115.93|117.64|115.84|117.73|115.93|117.64|115.84|9
1655990910000|2022-06-23 13:28:30|117.63|115.83|117.54|115.74|117.63|115.83|117.53|115.73|15
1655990920000|2022-06-23 13:28:40|117.58|115.78|117.67|115.87|117.67|115.87|117.58|115.78|6
1655990930000|2022-06-23 13:28:50|117.64|115.84|117.59|115.79|117.64|115.84|117.59|115.79|5
1655990940000|2022-06-23 13:29:00|117.6|115.8|117.57|115.77|117.6|115.8|117.57|115.77|3
1655990950000|2022-06-23 13:29:10|117.56|115.76|117.59|115.79|117.6|115.8|117.54|115.74|9
1655990960000|2022-06-23 13:29:20|117.58|115.78|117.57|115.77|117.59|115.79|117.56|115.76|8
1655990970000|2022-06-23 13:29:30|117.56|115.76|117.57|115.77|117.58|115.78|117.55|115.75|6
1655990980000|2022-06-23 13:29:40|117.56|115.76|117.57|115.77|117.57|115.77|117.55|115.75|3
1655990990000|2022-06-23 13:29:50|117.59|115.79|117.5|115.7|117.59|115.79|117.48|115.68|10
1655991000000|2022-06-23 13:30:00|117.51|115.71|117.47|115.67|117.53|115.73|117.46|115.66|21
1655991010000|2022-06-23 13:30:10|117.46|115.66|117.51|115.71|117.52|115.72|117.44|115.64|17
1655991020000|2022-06-23 13:30:20|117.56|115.76|117.59|115.79|117.65|115.85|117.55|115.75|14
1655991030000|2022-06-23 13:30:30|117.6|115.8|117.68|115.88|117.68|115.88|117.58|115.78|14
1655991040000|2022-06-23 13:30:40|117.67|115.87|117.81|116.01|117.81|116.01|117.64|115.84|12
1655991050000|2022-06-23 13:30:50|117.82|116.02|117.8|116|117.83|116.03|117.8|116|9
1655991060000|2022-06-23 13:31:00|117.79|115.99|117.79|115.99|117.81|116.01|117.73|115.93|12
1655991070000|2022-06-23 13:31:10|117.78|115.98|117.94|116.14|117.95|116.15|117.77|115.97|18
1655991080000|2022-06-23 13:31:20|117.89|116.09|117.72|115.92|117.89|116.09|117.72|115.92|20
1655991090000|2022-06-23 13:31:30|117.69|115.89|117.57|115.77|117.7|115.9|117.52|115.72|21
1655991100000|2022-06-23 13:31:40|117.58|115.78|117.54|115.74|117.59|115.79|117.53|115.73|22
1655991110000|2022-06-23 13:31:50|117.55|115.75|117.42|115.62|117.55|115.75|117.42|115.62|11
1655991120000|2022-06-23 13:32:00|117.41|115.61|117.38|115.58|117.51|115.71|117.37|115.57|14
1655991130000|2022-06-23 13:32:10|117.36|115.56|117.5|115.7|117.5|115.7|117.36|115.56|18
1655991140000|2022-06-23 13:32:20|117.52|115.72|117.5|115.7|117.52|115.72|117.43|115.63|17
1655991150000|2022-06-23 13:32:30|117.51|115.71|117.88|116.08|117.88|116.08|117.49|115.69|21
1655991160000|2022-06-23 13:32:40|117.89|116.09|117.93|116.13|117.93|116.13|117.86|116.06|16
1655991170000|2022-06-23 13:32:50|117.94|116.14|117.87|116.07|117.94|116.14|117.83|116.03|18
1655991180000|2022-06-23 13:33:00|117.86|116.06|117.83|116.03|117.86|116.06|117.76|115.96|22
1655991190000|2022-06-23 13:33:10|117.82|116.02|117.77|115.97|117.82|116.02|117.71|115.91|18
1655991200000|2022-06-23 13:33:20|117.79|115.99|117.77|115.97|117.8|116|117.71|115.91|17
1655991210000|2022-06-23 13:33:30|117.78|115.98|117.77|115.97|117.85|116.05|117.74|115.94|16
1655991220000|2022-06-23 13:33:40|117.76|115.96|117.63|115.83|117.76|115.96|117.63|115.83|24
1655991230000|2022-06-23 13:33:50|117.62|115.82|117.46|115.66|117.64|115.84|117.46|115.66|18
1655991240000|2022-06-23 13:34:00|117.45|115.65|117.44|115.64|117.51|115.71|117.41|115.61|18
1655991250000|2022-06-23 13:34:10|117.43|115.63|117.45|115.65|117.46|115.66|117.36|115.56|18
1655991260000|2022-06-23 13:34:20|117.43|115.63|117.38|115.58|117.47|115.67|117.38|115.58|19
1655991270000|2022-06-23 13:34:30|117.42|115.62|117.57|115.77|117.57|115.77|117.41|115.61|23
1655991280000|2022-06-23 13:34:40|117.56|115.76|117.73|115.93|117.75|115.95|117.52|115.72|16
1655991290000|2022-06-23 13:34:50|117.74|115.94|117.92|116.12|117.97|116.17|117.74|115.94|25
1655991300000|2022-06-23 13:35:00|117.91|116.11|117.87|116.07|117.93|116.13|117.73|115.93|30
1655991310000|2022-06-23 13:35:10|117.86|116.06|117.63|115.83|117.86|116.06|117.63|115.83|25
1655991320000|2022-06-23 13:35:20|117.62|115.82|117.59|115.79|117.63|115.83|117.57|115.77|22
1655991330000|2022-06-23 13:35:30|117.58|115.78|117.63|115.83|117.64|115.84|117.56|115.76|23
1655991340000|2022-06-23 13:35:40|117.62|115.82|117.55|115.75|117.62|115.82|117.55|115.75|14
1655991350000|2022-06-23 13:35:50|117.52|115.72|117.52|115.72|117.52|115.72|117.52|115.72|1
1655991380000|2022-06-23 13:36:20|117.49|115.69|117.49|115.69|117.51|115.71|117.49|115.69|9
1655991390000|2022-06-23 13:36:30|117.51|115.71|117.5|115.7|117.51|115.71|117.48|115.68|12
1655991400000|2022-06-23 13:36:40|117.49|115.69|117.47|115.67|117.51|115.71|117.47|115.67|7
1655991410000|2022-06-23 13:36:50|117.48|115.68|117.43|115.63|117.48|115.68|117.39|115.59|12
1655991420000|2022-06-23 13:37:00|117.42|115.62|117.42|115.62|117.45|115.65|117.37|115.57|19
1655991430000|2022-06-23 13:37:10|117.41|115.61|117.4|115.6|117.43|115.63|117.38|115.58|11
1655991440000|2022-06-23 13:37:20|117.39|115.59|117.27|115.47|117.39|115.59|117.27|115.47|8
1655991450000|2022-06-23 13:37:30|117.26|115.46|117.27|115.47|117.31|115.51|117.25|115.45|15
1655991460000|2022-06-23 13:37:40|117.26|115.46|117.27|115.47|117.32|115.52|117.26|115.46|13
1655991470000|2022-06-23 13:37:50|117.26|115.46|117.32|115.52|117.4|115.6|117.26|115.46|18
1655991480000|2022-06-23 13:38:00|117.31|115.51|117.31|115.51|117.36|115.56|117.31|115.51|9
1655991490000|2022-06-23 13:38:10|117.28|115.48|117.31|115.51|117.33|115.53|117.27|115.47|16
1655991500000|2022-06-23 13:38:20|117.3|115.5|117.3|115.5|117.33|115.53|117.3|115.5|7
1655991510000|2022-06-23 13:38:30|117.29|115.49|117.16|115.36|117.3|115.5|117.16|115.36|16
1655991520000|2022-06-23 13:38:40|117.18|115.38|117.19|115.39|117.19|115.39|117.17|115.37|10
1655991530000|2022-06-23 13:38:50|117.24|115.44|117.24|115.44|117.27|115.47|117.18|115.38|16
1655991540000|2022-06-23 13:39:00|117.22|115.42|117.15|115.35|117.22|115.42|117.1|115.3|19
1655991550000|2022-06-23 13:39:10|117.17|115.37|117.18|115.38|117.2|115.4|117.16|115.36|20
1655991560000|2022-06-23 13:39:20|117.19|115.39|117.25|115.45|117.27|115.47|117.19|115.39|12
1655991570000|2022-06-23 13:39:30|117.24|115.44|117.25|115.45|117.26|115.46|117.22|115.42|15
1655991580000|2022-06-23 13:39:40|117.23|115.43|117.21|115.41|117.24|115.44|117.2|115.4|12
1655991590000|2022-06-23 13:39:50|117.19|115.39|117.17|115.37|117.2|115.4|117.17|115.37|7
1655991600000|2022-06-23 13:40:00|117.15|115.35|117.16|115.36|117.19|115.39|117.15|115.35|18
1655991610000|2022-06-23 13:40:10|117.13|115.33|117.13|115.33|117.16|115.36|117.08|115.28|14
1655991620000|2022-06-23 13:40:20|117.14|115.34|117.1|115.3|117.16|115.36|117.09|115.29|13
1655991630000|2022-06-23 13:40:30|117.11|115.31|117.23|115.43|117.23|115.43|117.1|115.3|12
1655991640000|2022-06-23 13:40:40|117.31|115.51|117.31|115.51|117.31|115.51|117.31|115.51|1
1655991650000|2022-06-23 13:40:50|117.3|115.5|117.35|115.55|117.35|115.55|117.27|115.47|8
1655991660000|2022-06-23 13:41:00|117.33|115.53|117.33|115.53|117.35|115.55|117.32|115.52|15
1655991670000|2022-06-23 13:41:10|117.32|115.52|117.34|115.54|117.35|115.55|117.31|115.51|12
1655991680000|2022-06-23 13:41:20|117.32|115.52|117.35|115.55|117.35|115.55|117.31|115.51|13
1655991690000|2022-06-23 13:41:30|117.33|115.53|117.35|115.55|117.36|115.56|117.33|115.53|7
1655991700000|2022-06-23 13:41:40|117.36|115.56|117.26|115.46|117.36|115.56|117.25|115.45|18
1655991710000|2022-06-23 13:41:50|117.25|115.45|117.33|115.53|117.33|115.53|117.25|115.45|15
1655991720000|2022-06-23 13:42:00|117.34|115.54|117.28|115.48|117.35|115.55|117.27|115.47|12
1655991730000|2022-06-23 13:42:10|117.27|115.47|117.24|115.44|117.27|115.47|117.23|115.43|7
1655991740000|2022-06-23 13:42:20|117.23|115.43|117.34|115.54|117.34|115.54|117.18|115.38|14
1655991750000|2022-06-23 13:42:30|117.35|115.55|117.26|115.46|117.37|115.57|117.26|115.46|13
1655991760000|2022-06-23 13:42:40|117.27|115.47|117.37|115.57|117.37|115.57|117.26|115.46|15
1655991770000|2022-06-23 13:42:50|117.36|115.56|117.38|115.58|117.41|115.61|117.36|115.56|10
1655991780000|2022-06-23 13:43:00|117.37|115.57|117.39|115.59|117.39|115.59|117.36|115.56|4
1655991790000|2022-06-23 13:43:10|117.4|115.6|117.4|115.6|117.42|115.62|117.4|115.6|20
1655991800000|2022-06-23 13:43:20|117.39|115.59|117.43|115.63|117.44|115.64|117.38|115.58|11
1655991810000|2022-06-23 13:43:30|117.45|115.65|117.54|115.74|117.55|115.75|117.45|115.65|10
1655991820000|2022-06-23 13:43:40|117.55|115.75|117.51|115.71|117.55|115.75|117.5|115.7|13
1655991830000|2022-06-23 13:43:50|117.52|115.72|117.5|115.7|117.52|115.72|117.49|115.69|4
1655991840000|2022-06-23 13:44:00|117.49|115.69|117.5|115.7|117.5|115.7|117.48|115.68|8
1655991850000|2022-06-23 13:44:10|117.49|115.69|117.26|115.46|117.49|115.69|117.26|115.46|13
1655991860000|2022-06-23 13:44:20|117.29|115.49|117.18|115.38|117.29|115.49|117.17|115.37|10
1655991870000|2022-06-23 13:44:30|117.17|115.37|117.14|115.34|117.19|115.39|117.14|115.34|13
1655991880000|2022-06-23 13:44:40|117.13|115.33|117.14|115.34|117.15|115.35|117.12|115.32|14
1655991890000|2022-06-23 13:44:50|117.13|115.33|117.18|115.38|117.18|115.38|117.13|115.33|16
1655991900000|2022-06-23 13:45:00|117.19|115.39|117.24|115.44|117.24|115.44|117.19|115.39|3
1655991920000|2022-06-23 13:45:20|117.15|115.35|117|115.2|117.15|115.35|117|115.2|11
1655991930000|2022-06-23 13:45:30|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1655991940000|2022-06-23 13:45:40|117|115.2|117.01|115.21|117.02|115.22|116.99|115.19|14
1655991950000|2022-06-23 13:45:50|117|115.2|116.99|115.19|117.01|115.21|116.99|115.19|6
1655991960000|2022-06-23 13:46:00|117|115.2|117.01|115.21|117.09|115.29|117|115.2|18
1655991980000|2022-06-23 13:46:20|117|115.2|116.92|115.12|117.01|115.21|116.92|115.12|6
1655991990000|2022-06-23 13:46:30|116.94|115.14|117.07|115.27|117.07|115.27|116.94|115.14|4
1655992010000|2022-06-23 13:46:50|117.15|115.35|117.15|115.35|117.17|115.37|117.14|115.34|13
1655992020000|2022-06-23 13:47:00|117.16|115.36|117.16|115.36|117.16|115.36|117.1|115.3|8
1655992030000|2022-06-23 13:47:10|117.15|115.35|117.14|115.34|117.17|115.37|117.14|115.34|12
1655992040000|2022-06-23 13:47:20|117.12|115.32|117.16|115.36|117.16|115.36|117.07|115.27|11
1655992050000|2022-06-23 13:47:30|117.17|115.37|117.22|115.42|117.22|115.42|117.16|115.36|9
1655992060000|2022-06-23 13:47:40|117.23|115.43|117.26|115.46|117.26|115.46|117.22|115.42|10
1655992070000|2022-06-23 13:47:50|117.27|115.47|117.29|115.49|117.29|115.49|117.26|115.46|9
1655992080000|2022-06-23 13:48:00|117.3|115.5|117.37|115.57|117.37|115.57|117.3|115.5|9
1655992090000|2022-06-23 13:48:10|117.36|115.56|117.39|115.59|117.39|115.59|117.36|115.56|4
1655992100000|2022-06-23 13:48:20|117.38|115.58|117.36|115.56|117.39|115.59|117.36|115.56|10
1655992110000|2022-06-23 13:48:30|117.34|115.54|117.33|115.53|117.36|115.56|117.33|115.53|8
1655992120000|2022-06-23 13:48:40|117.26|115.46|117.23|115.43|117.27|115.47|117.21|115.41|15
1655992130000|2022-06-23 13:48:50|117.24|115.44|117.15|115.35|117.25|115.45|117.13|115.33|13
1655992140000|2022-06-23 13:49:00|117.16|115.36|117.14|115.34|117.16|115.36|117.14|115.34|11
1655992150000|2022-06-23 13:49:10|117.15|115.35|117.14|115.34|117.15|115.35|117.14|115.34|4
1655992160000|2022-06-23 13:49:20|117.15|115.35|117.24|115.44|117.26|115.46|117.15|115.35|13
1655992170000|2022-06-23 13:49:30|117.25|115.45|117.28|115.48|117.34|115.54|117.25|115.45|15
1655992180000|2022-06-23 13:49:40|117.27|115.47|117.27|115.47|117.28|115.48|117.25|115.45|11
1655992190000|2022-06-23 13:49:50|117.26|115.46|117.16|115.36|117.31|115.51|117.14|115.34|21
1655992200000|2022-06-23 13:50:00|117.15|115.35|117.14|115.34|117.17|115.37|117.12|115.32|12
1655992210000|2022-06-23 13:50:10|117.13|115.33|117.14|115.34|117.15|115.35|117.11|115.31|15
1655992220000|2022-06-23 13:50:20|117.13|115.33|117.17|115.37|117.19|115.39|117.12|115.32|11
1655992230000|2022-06-23 13:50:30|117.18|115.38|117.21|115.41|117.21|115.41|117.17|115.37|13
1655992240000|2022-06-23 13:50:40|117.2|115.4|117.22|115.42|117.22|115.42|117.2|115.4|15
1655992250000|2022-06-23 13:50:50|117.21|115.41|117.17|115.37|117.21|115.41|117.16|115.36|8
1655992260000|2022-06-23 13:51:00|117.16|115.36|117.16|115.36|117.17|115.37|117.15|115.35|8
1655992290000|2022-06-23 13:51:30|117.13|115.33|117.15|115.35|117.15|115.35|117.13|115.33|3
1655992300000|2022-06-23 13:51:40|117.14|115.34|117.13|115.33|117.15|115.35|117.12|115.32|8
1655992310000|2022-06-23 13:51:50|117.14|115.34|117.06|115.26|117.16|115.36|117.06|115.26|10
1655992320000|2022-06-23 13:52:00|117.05|115.25|116.87|115.07|117.05|115.25|116.87|115.07|19
1655992330000|2022-06-23 13:52:10|116.78|114.98|116.65|114.85|116.78|114.98|116.63|114.83|19
1655992340000|2022-06-23 13:52:20|116.64|114.84|116.58|114.78|116.64|114.84|116.56|114.76|12
1655992350000|2022-06-23 13:52:30|116.57|114.77|116.67|114.87|116.72|114.92|116.57|114.77|19
1655992360000|2022-06-23 13:52:40|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|1
1655992420000|2022-06-23 13:53:40|116.64|114.84|116.65|114.85|116.66|114.86|116.64|114.84|3
1655992430000|2022-06-23 13:53:50|116.66|114.86|116.66|114.86|116.66|114.86|116.65|114.85|3
1655992450000|2022-06-23 13:54:10|116.65|114.85|116.64|114.84|116.66|114.86|116.62|114.82|11
1655992460000|2022-06-23 13:54:20|116.63|114.83|116.62|114.82|116.64|114.84|116.61|114.81|17
1655992470000|2022-06-23 13:54:30|116.61|114.81|116.39|114.59|116.61|114.81|116.39|114.59|18
1655992480000|2022-06-23 13:54:40|116.42|114.62|116.46|114.66|116.46|114.66|116.39|114.59|21
1655992490000|2022-06-23 13:54:50|116.25|114.45|116.16|114.36|116.27|114.47|116.16|114.36|24
1655992500000|2022-06-23 13:55:00|116.2|114.4|116.11|114.31|116.22|114.42|116.09|114.29|17
1655992510000|2022-06-23 13:55:10|116.13|114.33|116.1|114.3|116.13|114.33|116.07|114.27|11
1655992520000|2022-06-23 13:55:20|116.09|114.29|116.15|114.35|116.15|114.35|116.04|114.24|11
1655992530000|2022-06-23 13:55:30|116.13|114.33|116.12|114.32|116.19|114.39|116.1|114.3|14
1655992540000|2022-06-23 13:55:40|116.13|114.33|116.05|114.25|116.14|114.34|116.05|114.25|17
1655992550000|2022-06-23 13:55:50|116.06|114.26|116.11|114.31|116.11|114.31|116.05|114.25|16
1655992560000|2022-06-23 13:56:00|116.12|114.32|115.92|114.12|116.12|114.32|115.92|114.12|16
1655992570000|2022-06-23 13:56:10|115.91|114.11|115.98|114.18|116.03|114.23|115.91|114.11|18
1655992580000|2022-06-23 13:56:20|115.97|114.17|115.94|114.14|115.97|114.17|115.94|114.14|18
1655992590000|2022-06-23 13:56:30|115.95|114.15|115.98|114.18|115.98|114.18|115.95|114.15|18
1655992600000|2022-06-23 13:56:40|115.97|114.17|116.01|114.21|116.04|114.24|115.97|114.17|15
1655992610000|2022-06-23 13:56:50|116.02|114.22|115.97|114.17|116.03|114.23|115.96|114.16|13
1655992620000|2022-06-23 13:57:00|115.96|114.16|115.97|114.17|116.01|114.21|115.96|114.16|9
1655992630000|2022-06-23 13:57:10|115.98|114.18|116.02|114.22|116.04|114.24|115.98|114.18|15
1655992640000|2022-06-23 13:57:20|116.01|114.21|116.02|114.22|116.03|114.23|115.98|114.18|15
1655992650000|2022-06-23 13:57:30|116.01|114.21|116.03|114.23|116.04|114.24|116|114.2|15
1655992660000|2022-06-23 13:57:40|116.08|114.28|116.13|114.33|116.16|114.36|116.08|114.28|17
1655992670000|2022-06-23 13:57:50|116.12|114.32|116.11|114.31|116.12|114.32|116.11|114.31|4
1655992680000|2022-06-23 13:58:00|116.1|114.3|116.11|114.31|116.11|114.31|116.09|114.29|10
1655992690000|2022-06-23 13:58:10|116.1|114.3|116.1|114.3|116.11|114.31|116.1|114.3|5
1655992700000|2022-06-23 13:58:20|116.11|114.31|116.11|114.31|116.12|114.32|116.11|114.31|5
1655992710000|2022-06-23 13:58:30|116.12|114.32|116.13|114.33|116.13|114.33|116.12|114.32|2
1655992720000|2022-06-23 13:58:40|116.15|114.35|116.15|114.35|116.15|114.35|116.15|114.35|1
1655992810000|2022-06-23 14:00:10|116.19|114.39|116.18|114.38|116.19|114.39|116.17|114.37|4
1655992820000|2022-06-23 14:00:20|116.2|114.4|116.19|114.39|116.2|114.4|116.19|114.39|2
1655992830000|2022-06-23 14:00:30|116.18|114.38|116.21|114.41|116.21|114.41|116.17|114.37|4
1655992840000|2022-06-23 14:00:40|116.22|114.42|116.24|114.44|116.25|114.45|116.22|114.42|9
1655992850000|2022-06-23 14:00:50|116.25|114.45|116.24|114.44|116.25|114.45|116.23|114.43|7
1655992860000|2022-06-23 14:01:00|116.23|114.43|116.21|114.41|116.23|114.43|116.21|114.41|2
1655993100000|2022-06-23 14:05:00|116.12|114.32|116.12|114.32|116.12|114.32|116.12|114.32|1
1655993110000|2022-06-23 14:05:10|116.13|114.33|116.12|114.32|116.13|114.33|116.09|114.29|9
1655993120000|2022-06-23 14:05:20|116.13|114.33|116.14|114.34|116.16|114.36|116.13|114.33|8
1655993130000|2022-06-23 14:05:30|116.13|114.33|116.14|114.34|116.14|114.34|116.12|114.32|6
1655993140000|2022-06-23 14:05:40|116.12|114.32|116.19|114.39|116.19|114.39|116.12|114.32|10
1655993150000|2022-06-23 14:05:50|116.18|114.38|116.17|114.37|116.19|114.39|116.16|114.36|9
1655993160000|2022-06-23 14:06:00|116.18|114.38|116.17|114.37|116.18|114.38|116.15|114.35|6
1655993170000|2022-06-23 14:06:10|116.18|114.38|116.2|114.4|116.24|114.44|116.18|114.38|5
1655993190000|2022-06-23 14:06:30|116.19|114.39|116.18|114.38|116.19|114.39|116.17|114.37|4
1655993200000|2022-06-23 14:06:40|116.19|114.39|116.19|114.39|116.2|114.4|116.17|114.37|8
1655993210000|2022-06-23 14:06:50|116.2|114.4|116.2|114.4|116.22|114.42|116.19|114.39|6
1655993220000|2022-06-23 14:07:00|116.19|114.39|116.24|114.44|116.27|114.47|116.18|114.38|11
1655993230000|2022-06-23 14:07:10|116.25|114.45|116.26|114.46|116.28|114.48|116.24|114.44|11
1655993240000|2022-06-23 14:07:20|116.27|114.47|116.23|114.43|116.27|114.47|116.22|114.42|7
1655993250000|2022-06-23 14:07:30|116.22|114.42|116.22|114.42|116.23|114.43|116.22|114.42|3
1655993260000|2022-06-23 14:07:40|116.18|114.38|116.19|114.39|116.19|114.39|116.16|114.36|6
1655993270000|2022-06-23 14:07:50|116.2|114.4|116.14|114.34|116.2|114.4|116.14|114.34|6
1655993280000|2022-06-23 14:08:00|116.15|114.35|116.18|114.38|116.21|114.41|116.15|114.35|13
1655993290000|2022-06-23 14:08:10|116.19|114.39|116.19|114.39|116.19|114.39|116.19|114.39|1
1655993300000|2022-06-23 14:08:20|116.18|114.38|116.12|114.32|116.18|114.38|116.12|114.32|9
1655993310000|2022-06-23 14:08:30|116.13|114.33|116.15|114.35|116.16|114.36|116.12|114.32|13
1655993320000|2022-06-23 14:08:40|116.14|114.34|116.08|114.28|116.14|114.34|116.07|114.27|11
1655993330000|2022-06-23 14:08:50|116.09|114.29|116.09|114.29|116.12|114.32|116.09|114.29|9
1655993340000|2022-06-23 14:09:00|116.08|114.28|116.08|114.28|116.1|114.3|116.07|114.27|13
1655993350000|2022-06-23 14:09:10|116.09|114.29|115.97|114.17|116.11|114.31|115.97|114.17|14
1655993360000|2022-06-23 14:09:20|115.98|114.18|115.99|114.19|116.03|114.23|115.96|114.16|11
1655993370000|2022-06-23 14:09:30|115.98|114.18|115.99|114.19|116.01|114.21|115.98|114.18|11
1655993380000|2022-06-23 14:09:40|115.98|114.18|115.97|114.17|116.02|114.22|115.97|114.17|9
1655993390000|2022-06-23 14:09:50|115.98|114.18|115.97|114.17|115.99|114.19|115.96|114.16|10
1655993400000|2022-06-23 14:10:00|115.98|114.18|115.96|114.16|116.01|114.21|115.96|114.16|8
1655993410000|2022-06-23 14:10:10|115.98|114.18|115.96|114.16|115.98|114.18|115.94|114.14|8
1655993420000|2022-06-23 14:10:20|115.95|114.15|115.95|114.15|115.97|114.17|115.91|114.11|12
1655993430000|2022-06-23 14:10:30|115.94|114.14|115.93|114.13|115.95|114.15|115.9|114.1|12
1655993440000|2022-06-23 14:10:40|115.94|114.14|116.04|114.24|116.04|114.24|115.92|114.12|10
1655993450000|2022-06-23 14:10:50|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1655993470000|2022-06-23 14:11:10|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1655993510000|2022-06-23 14:11:50|115.93|114.13|115.94|114.14|115.95|114.15|115.93|114.13|4
1655993530000|2022-06-23 14:12:10|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1655993570000|2022-06-23 14:12:50|115.96|114.16|115.94|114.14|115.96|114.16|115.94|114.14|3
1655993630000|2022-06-23 14:13:50|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1655993640000|2022-06-23 14:14:00|116.02|114.22|116|114.2|116.02|114.22|116|114.2|7
1655993650000|2022-06-23 14:14:10|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1655993660000|2022-06-23 14:14:20|116|114.2|115.99|114.19|116|114.2|115.98|114.18|6
1655993670000|2022-06-23 14:14:30|115.98|114.18|115.97|114.17|115.99|114.19|115.95|114.15|9
1655993680000|2022-06-23 14:14:40|115.98|114.18|116|114.2|116|114.2|115.98|114.18|2
1655993690000|2022-06-23 14:14:50|116.01|114.21|116.02|114.22|116.02|114.22|116.01|114.21|2
1655993700000|2022-06-23 14:15:00|116.01|114.21|116.01|114.21|116.02|114.22|115.98|114.18|11
1655993710000|2022-06-23 14:15:10|116.02|114.22|116.03|114.23|116.06|114.26|116.02|114.22|8
1655993720000|2022-06-23 14:15:20|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|2
1655993730000|2022-06-23 14:15:30|116.06|114.26|116.08|114.28|116.1|114.3|116.06|114.26|5
1655993740000|2022-06-23 14:15:40|116.09|114.29|116.09|114.29|116.09|114.29|116.08|114.28|3
1655993750000|2022-06-23 14:15:50|116.1|114.3|116.09|114.29|116.1|114.3|116.09|114.29|2
1655993760000|2022-06-23 14:16:00|116.1|114.3|116.11|114.31|116.11|114.31|116.09|114.29|6
1655993770000|2022-06-23 14:16:10|116.1|114.3|116.09|114.29|116.1|114.3|116.09|114.29|2
1655993780000|2022-06-23 14:16:20|116.08|114.28|116.02|114.22|116.08|114.28|116.02|114.22|7
1655993790000|2022-06-23 14:16:30|116.03|114.23|116.06|114.26|116.06|114.26|116.01|114.21|4
1655993800000|2022-06-23 14:16:40|116.05|114.25|116.08|114.28|116.08|114.28|116.05|114.25|4
1655993810000|2022-06-23 14:16:50|116.09|114.29|116.05|114.25|116.09|114.29|116.05|114.25|6
1655993820000|2022-06-23 14:17:00|116.04|114.24|115.97|114.17|116.05|114.25|115.97|114.17|9
1655993830000|2022-06-23 14:17:10|115.95|114.15|115.94|114.14|115.96|114.16|115.93|114.13|10
1655993840000|2022-06-23 14:17:20|115.93|114.13|115.86|114.06|115.93|114.13|115.85|114.05|4
1655993850000|2022-06-23 14:17:30|115.87|114.07|115.91|114.11|115.95|114.15|115.86|114.06|13
1655993860000|2022-06-23 14:17:40|115.9|114.1|115.85|114.05|115.92|114.12|115.85|114.05|11
1655993870000|2022-06-23 14:17:50|115.86|114.06|115.86|114.06|115.86|114.06|115.83|114.03|6
1655993880000|2022-06-23 14:18:00|115.85|114.05|115.87|114.07|115.87|114.07|115.81|114.01|21
1655993890000|2022-06-23 14:18:10|115.86|114.06|115.84|114.04|115.87|114.07|115.82|114.02|12
1655993900000|2022-06-23 14:18:20|115.85|114.05|115.81|114.01|115.85|114.05|115.81|114.01|4
1655993910000|2022-06-23 14:18:30|115.8|114|115.57|113.77|115.8|114|115.57|113.77|18
1655993920000|2022-06-23 14:18:40|115.56|113.76|115.57|113.77|115.57|113.77|115.53|113.73|8
1655993930000|2022-06-23 14:18:50|115.56|113.76|115.57|113.77|115.57|113.77|115.55|113.75|10
1655993940000|2022-06-23 14:19:00|115.58|113.78|115.55|113.75|115.59|113.79|115.55|113.75|6
1655993950000|2022-06-23 14:19:10|115.54|113.74|115.56|113.76|115.58|113.78|115.54|113.74|11
1655993960000|2022-06-23 14:19:20|115.55|113.75|115.6|113.8|115.6|113.8|115.55|113.75|11
1655993970000|2022-06-23 14:19:30|115.59|113.79|115.61|113.81|115.62|113.82|115.59|113.79|14
1655993980000|2022-06-23 14:19:40|115.6|113.8|115.66|113.86|115.67|113.87|115.59|113.79|13
1655993990000|2022-06-23 14:19:50|115.65|113.85|115.68|113.88|115.68|113.88|115.63|113.83|6
1655994000000|2022-06-23 14:20:00|115.71|113.91|115.83|114.03|115.85|114.05|115.67|113.87|18
1655994010000|2022-06-23 14:20:10|115.82|114.02|115.76|113.96|115.82|114.02|115.75|113.95|15
1655994020000|2022-06-23 14:20:20|115.75|113.95|115.74|113.94|115.75|113.95|115.72|113.92|8
1655994030000|2022-06-23 14:20:30|115.73|113.93|115.77|113.97|115.77|113.97|115.73|113.93|11
1655994040000|2022-06-23 14:20:40|115.76|113.96|115.67|113.87|115.8|114|115.65|113.85|16
1655994050000|2022-06-23 14:20:50|115.69|113.89|115.7|113.9|115.71|113.91|115.66|113.86|14
1655994060000|2022-06-23 14:21:00|115.71|113.91|115.77|113.97|115.83|114.03|115.68|113.88|20
1655994070000|2022-06-23 14:21:10|115.78|113.98|115.8|114|115.83|114.03|115.78|113.98|15
1655994080000|2022-06-23 14:21:20|115.81|114.01|115.85|114.05|115.85|114.05|115.8|114|8
1655994090000|2022-06-23 14:21:30|115.86|114.06|115.9|114.1|115.9|114.1|115.86|114.06|4
1655994100000|2022-06-23 14:21:40|115.89|114.09|115.88|114.08|115.91|114.11|115.85|114.05|9
1655994110000|2022-06-23 14:21:50|115.89|114.09|115.79|113.99|115.89|114.09|115.78|113.98|10
1655994120000|2022-06-23 14:22:00|115.8|114|115.75|113.95|115.81|114.01|115.74|113.94|16
1655994130000|2022-06-23 14:22:10|115.76|113.96|115.76|113.96|115.77|113.97|115.76|113.96|5
1655994140000|2022-06-23 14:22:20|115.77|113.97|115.76|113.96|115.79|113.99|115.76|113.96|8
1655994150000|2022-06-23 14:22:30|115.75|113.95|115.73|113.93|115.77|113.97|115.72|113.92|10
1655994160000|2022-06-23 14:22:40|115.72|113.92|115.74|113.94|115.74|113.94|115.72|113.92|5
1655994170000|2022-06-23 14:22:50|115.73|113.93|115.67|113.87|115.74|113.94|115.66|113.86|6
1655994180000|2022-06-23 14:23:00|115.68|113.88|115.77|113.97|115.77|113.97|115.68|113.88|9
1655994190000|2022-06-23 14:23:10|115.76|113.96|115.74|113.94|115.76|113.96|115.67|113.87|12
1655994200000|2022-06-23 14:23:20|115.73|113.93|115.73|113.93|115.73|113.93|115.72|113.92|5
1655994210000|2022-06-23 14:23:30|115.74|113.94|115.74|113.94|115.75|113.95|115.74|113.94|3
1655994220000|2022-06-23 14:23:40|115.72|113.92|115.74|113.94|115.74|113.94|115.72|113.92|5
1655994230000|2022-06-23 14:23:50|115.75|113.95|115.74|113.94|115.78|113.98|115.74|113.94|6
1655994240000|2022-06-23 14:24:00|115.73|113.93|115.84|114.04|115.85|114.05|115.73|113.93|11
1655994250000|2022-06-23 14:24:10|115.82|114.02|115.78|113.98|115.84|114.04|115.78|113.98|7
1655994260000|2022-06-23 14:24:20|115.79|113.99|115.78|113.98|115.8|114|115.78|113.98|5
1655994270000|2022-06-23 14:24:30|115.77|113.97|115.75|113.95|115.77|113.97|115.74|113.94|4
1655994280000|2022-06-23 14:24:40|115.76|113.96|115.78|113.98|115.78|113.98|115.76|113.96|7
1655994290000|2022-06-23 14:24:50|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1655994300000|2022-06-23 14:25:00|115.76|113.96|115.68|113.88|115.76|113.96|115.68|113.88|10
1655994310000|2022-06-23 14:25:10|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1655994320000|2022-06-23 14:25:20|115.69|113.89|115.69|113.89|115.71|113.91|115.69|113.89|7
1655994330000|2022-06-23 14:25:30|115.68|113.88|115.74|113.94|115.76|113.96|115.68|113.88|13
1655994340000|2022-06-23 14:25:40|115.75|113.95|115.71|113.91|115.75|113.95|115.7|113.9|15
1655994350000|2022-06-23 14:25:50|115.72|113.92|115.73|113.93|115.75|113.95|115.71|113.91|10
1655994360000|2022-06-23 14:26:00|115.74|113.94|115.69|113.89|115.74|113.94|115.69|113.89|5
1655994370000|2022-06-23 14:26:10|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|1
1655994380000|2022-06-23 14:26:20|115.69|113.89|115.7|113.9|115.71|113.91|115.69|113.89|6
1655994390000|2022-06-23 14:26:30|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1655994400000|2022-06-23 14:26:40|115.66|113.86|115.66|113.86|115.67|113.87|115.66|113.86|3
1655994410000|2022-06-23 14:26:50|115.65|113.85|115.59|113.79|115.65|113.85|115.57|113.77|8
1655994420000|2022-06-23 14:27:00|115.57|113.77|115.61|113.81|115.61|113.81|115.57|113.77|13
1655994430000|2022-06-23 14:27:10|115.6|113.8|115.56|113.76|115.6|113.8|115.55|113.75|8
1655994440000|2022-06-23 14:27:20|115.57|113.77|115.59|113.79|115.6|113.8|115.57|113.77|7
1655994450000|2022-06-23 14:27:30|115.6|113.8|115.59|113.79|115.6|113.8|115.59|113.79|2
1655994460000|2022-06-23 14:27:40|115.58|113.78|115.56|113.76|115.58|113.78|115.56|113.76|5
1655994470000|2022-06-23 14:27:50|115.55|113.75|115.54|113.74|115.55|113.75|115.53|113.73|6
1655994480000|2022-06-23 14:28:00|115.55|113.75|115.56|113.76|115.57|113.77|115.54|113.74|5
1655994490000|2022-06-23 14:28:10|115.57|113.77|115.58|113.78|115.58|113.78|115.57|113.77|4
1655994500000|2022-06-23 14:28:20|115.6|113.8|115.59|113.79|115.6|113.8|115.58|113.78|4
1655994510000|2022-06-23 14:28:30|115.58|113.78|115.59|113.79|115.59|113.79|115.58|113.78|2
1655994520000|2022-06-23 14:28:40|115.6|113.8|115.59|113.79|115.6|113.8|115.58|113.78|6
1655994530000|2022-06-23 14:28:50|115.6|113.8|115.61|113.81|115.62|113.82|115.6|113.8|3
1655994540000|2022-06-23 14:29:00|115.62|113.82|115.7|113.9|115.72|113.92|115.6|113.8|16
1655994550000|2022-06-23 14:29:10|115.69|113.89|115.65|113.85|115.7|113.9|115.65|113.85|9
1655994560000|2022-06-23 14:29:20|115.61|113.81|115.62|113.82|115.62|113.82|115.61|113.81|6
1655994570000|2022-06-23 14:29:30|115.63|113.83|115.61|113.81|115.63|113.83|115.61|113.81|3
1655994590000|2022-06-23 14:29:50|115.63|113.83|115.61|113.81|115.63|113.83|115.6|113.8|5
1655994600000|2022-06-23 14:30:00|115.62|113.82|115.69|113.89|115.74|113.94|115.62|113.82|18
1655994610000|2022-06-23 14:30:10|115.7|113.9|115.72|113.92|115.72|113.92|115.69|113.89|8
1655994620000|2022-06-23 14:30:20|115.71|113.91|115.71|113.91|115.71|113.91|115.71|113.91|1
1655994630000|2022-06-23 14:30:30|115.7|113.9|115.76|113.96|115.77|113.97|115.69|113.89|15
1655994640000|2022-06-23 14:30:40|115.77|113.97|115.77|113.97|115.77|113.97|115.75|113.95|9
1655994650000|2022-06-23 14:30:50|115.76|113.96|115.75|113.95|115.78|113.98|115.75|113.95|8
1655994660000|2022-06-23 14:31:00|115.74|113.94|115.74|113.94|115.74|113.94|115.69|113.89|7
1655994670000|2022-06-23 14:31:10|115.73|113.93|115.77|113.97|115.77|113.97|115.73|113.93|5
1655994680000|2022-06-23 14:31:20|115.79|113.99|115.77|113.97|115.83|114.03|115.77|113.97|8
1655994690000|2022-06-23 14:31:30|115.78|113.98|115.8|114|115.8|114|115.78|113.98|5
1655994700000|2022-06-23 14:31:40|115.79|113.99|115.79|113.99|115.8|114|115.76|113.96|10
1655994710000|2022-06-23 14:31:50|115.8|114|115.82|114.02|115.82|114.02|115.8|114|3
1655994720000|2022-06-23 14:32:00|115.85|114.05|115.85|114.05|115.85|114.05|115.77|113.97|13
1655994730000|2022-06-23 14:32:10|115.84|114.04|115.86|114.06|115.86|114.06|115.79|113.99|10
1655994740000|2022-06-23 14:32:20|115.84|114.04|115.79|113.99|115.84|114.04|115.77|113.97|5
1655994750000|2022-06-23 14:32:30|115.78|113.98|115.79|113.99|115.81|114.01|115.78|113.98|7
1655994760000|2022-06-23 14:32:40|115.8|114|115.83|114.03|115.84|114.04|115.8|114|8
1655994770000|2022-06-23 14:32:50|115.84|114.04|115.82|114.02|115.85|114.05|115.82|114.02|8
1655994780000|2022-06-23 14:33:00|115.8|114|115.74|113.94|115.8|114|115.74|113.94|7
1655994790000|2022-06-23 14:33:10|115.77|113.97|115.77|113.97|115.79|113.99|115.77|113.97|11
1655994800000|2022-06-23 14:33:20|115.78|113.98|115.77|113.97|115.8|114|115.77|113.97|9
1655994810000|2022-06-23 14:33:30|115.78|113.98|115.78|113.98|115.79|113.99|115.77|113.97|5
1655994830000|2022-06-23 14:33:50|115.77|113.97|115.78|113.98|115.78|113.98|115.76|113.96|5
1655994840000|2022-06-23 14:34:00|115.79|113.99|115.8|114|115.8|114|115.77|113.97|6
1655994850000|2022-06-23 14:34:10|115.81|114.01|115.85|114.05|115.87|114.07|115.81|114.01|7
1655994860000|2022-06-23 14:34:20|115.86|114.06|115.86|114.06|115.86|114.06|115.85|114.05|7
1655994870000|2022-06-23 14:34:30|115.85|114.05|115.85|114.05|115.87|114.07|115.85|114.05|7
1655994880000|2022-06-23 14:34:40|115.86|114.06|115.8|114|115.86|114.06|115.79|113.99|6
1655994890000|2022-06-23 14:34:50|115.79|113.99|115.81|114.01|115.83|114.03|115.79|113.99|9
1655994900000|2022-06-23 14:35:00|115.8|114|115.76|113.96|115.81|114.01|115.74|113.94|6
1655994910000|2022-06-23 14:35:10|115.77|113.97|115.86|114.06|115.86|114.06|115.77|113.97|9
1655994920000|2022-06-23 14:35:20|115.87|114.07|115.81|114.01|115.87|114.07|115.77|113.97|9
1655994930000|2022-06-23 14:35:30|115.82|114.02|115.8|114|115.82|114.02|115.77|113.97|10
1655994940000|2022-06-23 14:35:40|115.82|114.02|115.82|114.02|115.82|114.02|115.82|114.02|1
1655995000000|2022-06-23 14:36:40|115.83|114.03|115.83|114.03|115.84|114.04|115.83|114.03|5
1655995010000|2022-06-23 14:36:50|115.84|114.04|115.87|114.07|115.87|114.07|115.84|114.04|5
1655995020000|2022-06-23 14:37:00|115.86|114.06|115.85|114.05|115.86|114.06|115.84|114.04|8
1655995030000|2022-06-23 14:37:10|115.86|114.06|115.84|114.04|115.86|114.06|115.84|114.04|9
1655995040000|2022-06-23 14:37:20|115.81|114.01|115.78|113.98|115.83|114.03|115.77|113.97|8
1655995050000|2022-06-23 14:37:30|115.76|113.96|115.75|113.95|115.76|113.96|115.75|113.95|6
1655995060000|2022-06-23 14:37:40|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|6
1655995080000|2022-06-23 14:38:00|115.78|113.98|115.81|114.01|115.81|114.01|115.77|113.97|6
1655995090000|2022-06-23 14:38:10|115.83|114.03|115.87|114.07|115.87|114.07|115.83|114.03|2
1655995100000|2022-06-23 14:38:20|115.86|114.06|115.86|114.06|115.86|114.06|115.79|113.99|10
1655995110000|2022-06-23 14:38:30|115.85|114.05|115.79|113.99|115.86|114.06|115.79|113.99|6
1655995120000|2022-06-23 14:38:40|115.82|114.02|115.83|114.03|115.84|114.04|115.82|114.02|8
1655995130000|2022-06-23 14:38:50|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|2
1655995140000|2022-06-23 14:39:00|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|2
1655995150000|2022-06-23 14:39:10|115.81|114.01|115.81|114.01|115.82|114.02|115.81|114.01|3
1655995160000|2022-06-23 14:39:20|115.79|113.99|115.72|113.92|115.79|113.99|115.71|113.91|9
1655995170000|2022-06-23 14:39:30|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1655995180000|2022-06-23 14:39:40|115.74|113.94|115.73|113.93|115.75|113.95|115.73|113.93|4
1655995190000|2022-06-23 14:39:50|115.74|113.94|115.67|113.87|115.75|113.95|115.65|113.85|10
1655995200000|2022-06-23 14:40:00|115.68|113.88|115.74|113.94|115.74|113.94|115.68|113.88|6
1655995210000|2022-06-23 14:40:10|115.73|113.93|115.78|113.98|115.79|113.99|115.72|113.92|11
1655995220000|2022-06-23 14:40:20|115.79|113.99|115.88|114.08|115.88|114.08|115.78|113.98|14
1655995230000|2022-06-23 14:40:30|115.92|114.12|115.87|114.07|115.93|114.13|115.87|114.07|11
1655995240000|2022-06-23 14:40:40|115.86|114.06|115.87|114.07|115.87|114.07|115.86|114.06|12
1655995250000|2022-06-23 14:40:50|115.88|114.08|115.93|114.13|115.93|114.13|115.87|114.07|11
1655995260000|2022-06-23 14:41:00|115.92|114.12|116.16|114.36|116.16|114.36|115.91|114.11|8
1655995270000|2022-06-23 14:41:10|116.17|114.37|116.17|114.37|116.2|114.4|116.16|114.36|7
1655995280000|2022-06-23 14:41:20|116.18|114.38|116.19|114.39|116.19|114.39|116.17|114.37|4
1655995290000|2022-06-23 14:41:30|116.18|114.38|116.17|114.37|116.18|114.38|116.17|114.37|2
1655995300000|2022-06-23 14:41:40|116.16|114.36|116.14|114.34|116.17|114.37|116.14|114.34|5
1655995310000|2022-06-23 14:41:50|116.15|114.35|116.2|114.4|116.2|114.4|116.14|114.34|11
1655995320000|2022-06-23 14:42:00|116.21|114.41|116.34|114.54|116.36|114.56|116.21|114.41|9
1655995330000|2022-06-23 14:42:10|116.35|114.55|116.33|114.53|116.35|114.55|116.33|114.53|16
1655995340000|2022-06-23 14:42:20|116.32|114.52|116.28|114.48|116.35|114.55|116.28|114.48|11
1655995350000|2022-06-23 14:42:30|116.27|114.47|116.29|114.49|116.34|114.54|116.27|114.47|10
1655995360000|2022-06-23 14:42:40|116.26|114.46|116.27|114.47|116.27|114.47|116.24|114.44|10
1655995370000|2022-06-23 14:42:50|116.26|114.46|116.22|114.42|116.26|114.46|116.2|114.4|10
1655995380000|2022-06-23 14:43:00|116.23|114.43|116.24|114.44|116.24|114.44|116.23|114.43|4
1655995390000|2022-06-23 14:43:10|116.25|114.45|116.32|114.52|116.32|114.52|116.25|114.45|7
1655995400000|2022-06-23 14:43:20|116.33|114.53|116.34|114.54|116.35|114.55|116.32|114.52|6
1655995410000|2022-06-23 14:43:30|116.35|114.55|116.34|114.54|116.35|114.55|116.33|114.53|6
1655995430000|2022-06-23 14:43:50|116.35|114.55|116.34|114.54|116.35|114.55|116.34|114.54|4
1655995440000|2022-06-23 14:44:00|116.35|114.55|116.33|114.53|116.35|114.55|116.32|114.52|6
1655995450000|2022-06-23 14:44:10|116.32|114.52|116.33|114.53|116.34|114.54|116.32|114.52|4
1655995460000|2022-06-23 14:44:20|116.34|114.54|116.33|114.53|116.35|114.55|116.33|114.53|3
1655995470000|2022-06-23 14:44:30|116.34|114.54|116.33|114.53|116.34|114.54|116.33|114.53|4
1655995480000|2022-06-23 14:44:40|116.34|114.54|116.33|114.53|116.34|114.54|116.33|114.53|4
1655995500000|2022-06-23 14:45:00|116.34|114.54|116.33|114.53|116.35|114.55|116.33|114.53|6
1655995510000|2022-06-23 14:45:10|116.34|114.54|116.34|114.54|116.36|114.56|116.34|114.54|4
1655995520000|2022-06-23 14:45:20|116.35|114.55|116.36|114.56|116.36|114.56|116.35|114.55|2
1655995530000|2022-06-23 14:45:30|116.35|114.55|116.53|114.73|116.57|114.77|116.35|114.55|7
1655995540000|2022-06-23 14:45:40|116.52|114.72|116.52|114.72|116.52|114.72|116.51|114.71|3
1655995550000|2022-06-23 14:45:50|116.53|114.73|116.52|114.72|116.53|114.73|116.52|114.72|2
1655995560000|2022-06-23 14:46:00|116.53|114.73|116.49|114.69|116.53|114.73|116.48|114.68|10
1655995570000|2022-06-23 14:46:10|116.48|114.68|116.52|114.72|116.52|114.72|116.48|114.68|7
1655995580000|2022-06-23 14:46:20|116.53|114.73|116.48|114.68|116.54|114.74|116.48|114.68|8
1655995590000|2022-06-23 14:46:30|116.44|114.64|116.39|114.59|116.44|114.64|116.38|114.58|9
1655995600000|2022-06-23 14:46:40|116.4|114.6|116.52|114.72|116.52|114.72|116.38|114.58|14
1655995610000|2022-06-23 14:46:50|116.5|114.7|116.52|114.72|116.52|114.72|116.5|114.7|7
1655995620000|2022-06-23 14:47:00|116.53|114.73|116.54|114.74|116.54|114.74|116.53|114.73|2
1655995630000|2022-06-23 14:47:10|116.53|114.73|116.69|114.89|116.71|114.91|116.53|114.73|9
1655995640000|2022-06-23 14:47:20|116.7|114.9|116.7|114.9|116.72|114.92|116.69|114.89|7
1655995650000|2022-06-23 14:47:30|116.68|114.88|116.69|114.89|116.7|114.9|116.66|114.86|7
1655995660000|2022-06-23 14:47:40|116.7|114.9|116.65|114.85|116.7|114.9|116.65|114.85|4
1655995670000|2022-06-23 14:47:50|116.66|114.86|116.65|114.85|116.66|114.86|116.65|114.85|2
1655995680000|2022-06-23 14:48:00|116.64|114.84|116.65|114.85|116.66|114.86|116.63|114.83|5
1655995700000|2022-06-23 14:48:20|116.66|114.86|116.65|114.85|116.67|114.87|116.62|114.82|13
1655995710000|2022-06-23 14:48:30|116.64|114.84|116.58|114.78|116.64|114.84|116.58|114.78|8
1655995720000|2022-06-23 14:48:40|116.59|114.79|116.61|114.81|116.61|114.81|116.59|114.79|3
1655995730000|2022-06-23 14:48:50|116.63|114.83|116.65|114.85|116.66|114.86|116.61|114.81|10
1655995740000|2022-06-23 14:49:00|116.66|114.86|116.67|114.87|116.67|114.87|116.65|114.85|8
1655995750000|2022-06-23 14:49:10|116.65|114.85|116.66|114.86|116.66|114.86|116.64|114.84|5
1655995760000|2022-06-23 14:49:20|116.65|114.85|116.66|114.86|116.66|114.86|116.65|114.85|2
1655995770000|2022-06-23 14:49:30|116.67|114.87|116.65|114.85|116.7|114.9|116.65|114.85|9
1655995780000|2022-06-23 14:49:40|116.64|114.84|116.64|114.84|116.64|114.84|116.64|114.84|1
1655995850000|2022-06-23 14:50:50|116.58|114.78|116.58|114.78|116.58|114.78|116.58|114.78|1
1655995860000|2022-06-23 14:51:00|116.57|114.77|116.53|114.73|116.57|114.77|116.53|114.73|4
1655995870000|2022-06-23 14:51:10|116.54|114.74|116.55|114.75|116.57|114.77|116.54|114.74|4
1655995880000|2022-06-23 14:51:20|116.54|114.74|116.52|114.72|116.54|114.74|116.52|114.72|3
1655995890000|2022-06-23 14:51:30|116.49|114.69|116.49|114.69|116.49|114.69|116.48|114.68|3
1655995900000|2022-06-23 14:51:40|116.5|114.7|116.52|114.72|116.52|114.72|116.5|114.7|2
1655995910000|2022-06-23 14:51:50|116.41|114.61|116.44|114.64|116.44|114.64|116.41|114.61|2
1655995920000|2022-06-23 14:52:00|116.43|114.63|116.4|114.6|116.43|114.63|116.36|114.56|14
1655995930000|2022-06-23 14:52:10|116.41|114.61|116.51|114.71|116.52|114.72|116.41|114.61|10
1655995940000|2022-06-23 14:52:20|116.53|114.73|116.54|114.74|116.55|114.75|116.53|114.73|7
1655995950000|2022-06-23 14:52:30|116.58|114.78|116.62|114.82|116.68|114.88|116.58|114.78|9
1655995960000|2022-06-23 14:52:40|116.61|114.81|116.61|114.81|116.61|114.81|116.59|114.79|5
1655995970000|2022-06-23 14:52:50|116.63|114.83|116.62|114.82|116.63|114.83|116.62|114.82|2
1655995980000|2022-06-23 14:53:00|116.6|114.8|116.6|114.8|116.6|114.8|116.6|114.8|1
1655995990000|2022-06-23 14:53:10|116.61|114.81|116.59|114.79|116.61|114.81|116.59|114.79|3
1655996000000|2022-06-23 14:53:20|116.6|114.8|116.58|114.78|116.6|114.8|116.58|114.78|3
1655996010000|2022-06-23 14:53:30|116.57|114.77|116.59|114.79|116.59|114.79|116.57|114.77|3
1655996020000|2022-06-23 14:53:40|116.58|114.78|116.56|114.76|116.58|114.78|116.56|114.76|2
1655996030000|2022-06-23 14:53:50|116.51|114.71|116.54|114.74|116.54|114.74|116.5|114.7|7
1655996040000|2022-06-23 14:54:00|116.55|114.75|116.53|114.73|116.56|114.76|116.52|114.72|8
1655996050000|2022-06-23 14:54:10|116.54|114.74|116.57|114.77|116.58|114.78|116.54|114.74|4
1655996060000|2022-06-23 14:54:20|116.58|114.78|116.6|114.8|116.61|114.81|116.58|114.78|11
1655996070000|2022-06-23 14:54:30|116.59|114.79|116.62|114.82|116.62|114.82|116.58|114.78|9
1655996080000|2022-06-23 14:54:40|116.63|114.83|116.63|114.83|116.65|114.85|116.63|114.83|6
1655996090000|2022-06-23 14:54:50|116.62|114.82|116.6|114.8|116.62|114.82|116.59|114.79|5
1655996100000|2022-06-23 14:55:00|116.59|114.79|116.63|114.83|116.63|114.83|116.58|114.78|12
1655996110000|2022-06-23 14:55:10|116.62|114.82|116.65|114.85|116.66|114.86|116.62|114.82|15
1655996120000|2022-06-23 14:55:20|116.63|114.83|116.66|114.86|116.67|114.87|116.63|114.83|5
1655996130000|2022-06-23 14:55:30|116.65|114.85|116.64|114.84|116.65|114.85|116.64|114.84|2
1655996140000|2022-06-23 14:55:40|116.63|114.83|116.65|114.85|116.65|114.85|116.63|114.83|3
1655996150000|2022-06-23 14:55:50|116.66|114.86|116.61|114.81|116.66|114.86|116.6|114.8|6
1655996160000|2022-06-23 14:56:00|116.62|114.82|116.63|114.83|116.63|114.83|116.62|114.82|2
1655996170000|2022-06-23 14:56:10|116.65|114.85|116.63|114.83|116.65|114.85|116.62|114.82|4
1655996180000|2022-06-23 14:56:20|116.64|114.84|116.67|114.87|116.68|114.88|116.64|114.84|9
1655996190000|2022-06-23 14:56:30|116.66|114.86|116.82|115.02|116.84|115.04|116.66|114.86|12
1655996200000|2022-06-23 14:56:40|116.81|115.01|116.79|114.99|116.82|115.02|116.79|114.99|5
1655996210000|2022-06-23 14:56:50|116.8|115|116.8|115|116.81|115.01|116.79|114.99|7
1655996220000|2022-06-23 14:57:00|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|1
1655996230000|2022-06-23 14:57:10|116.8|115|116.83|115.03|116.84|115.04|116.8|115|5
1655996240000|2022-06-23 14:57:20|116.82|115.02|116.81|115.01|116.82|115.02|116.8|115|4
1655996250000|2022-06-23 14:57:30|116.82|115.02|116.82|115.02|116.82|115.02|116.81|115.01|3
1655996260000|2022-06-23 14:57:40|116.83|115.03|116.82|115.02|116.83|115.03|116.81|115.01|6
1655996270000|2022-06-23 14:57:50|116.81|115.01|116.79|114.99|116.81|115.01|116.79|114.99|3
1655996280000|2022-06-23 14:58:00|116.8|115|116.81|115.01|116.82|115.02|116.79|114.99|6
1655996290000|2022-06-23 14:58:10|116.82|115.02|116.83|115.03|116.86|115.06|116.81|115.01|14
1655996300000|2022-06-23 14:58:20|116.84|115.04|116.88|115.08|116.9|115.1|116.84|115.04|6
1655996310000|2022-06-23 14:58:30|116.87|115.07|116.89|115.09|116.89|115.09|116.87|115.07|5
1655996320000|2022-06-23 14:58:40|116.9|115.1|116.89|115.09|116.9|115.1|116.88|115.08|8
1655996330000|2022-06-23 14:58:50|116.9|115.1|116.91|115.11|116.91|115.11|116.88|115.08|5
1655996340000|2022-06-23 14:59:00|116.9|115.1|116.88|115.08|116.9|115.1|116.87|115.07|8
1655996350000|2022-06-23 14:59:10|116.89|115.09|116.9|115.1|116.9|115.1|116.88|115.08|4
1655996360000|2022-06-23 14:59:20|116.92|115.12|116.91|115.11|116.94|115.14|116.87|115.07|15
1655996370000|2022-06-23 14:59:30|116.92|115.12|116.89|115.09|116.92|115.12|116.88|115.08|10
1655996380000|2022-06-23 14:59:40|116.88|115.08|116.89|115.09|116.89|115.09|116.87|115.07|4
1655996390000|2022-06-23 14:59:50|116.91|115.11|116.91|115.11|116.91|115.11|116.91|115.11|1
1655996400000|2022-06-23 15:00:00|116.88|115.08|116.87|115.07|116.92|115.12|116.87|115.07|8
1655996410000|2022-06-23 15:00:10|116.88|115.08|116.88|115.08|116.89|115.09|116.88|115.08|3
1655996420000|2022-06-23 15:00:20|116.89|115.09|116.89|115.09|116.89|115.09|116.88|115.08|3
1655996430000|2022-06-23 15:00:30|116.87|115.07|116.88|115.08|116.88|115.08|116.87|115.07|2
1655996440000|2022-06-23 15:00:40|116.89|115.09|116.89|115.09|116.89|115.09|116.87|115.07|5
1655996450000|2022-06-23 15:00:50|116.91|115.11|116.84|115.04|116.91|115.11|116.78|114.98|11
1655996460000|2022-06-23 15:01:00|116.83|115.03|116.72|114.92|116.83|115.03|116.72|114.92|16
1655996470000|2022-06-23 15:01:10|116.73|114.93|116.71|114.91|116.74|114.94|116.7|114.9|16
1655996480000|2022-06-23 15:01:20|116.73|114.93|116.7|114.9|116.74|114.94|116.7|114.9|23
1655996490000|2022-06-23 15:01:30|116.71|114.91|116.71|114.91|116.71|114.91|116.69|114.89|9
1655996500000|2022-06-23 15:01:40|116.72|114.92|116.77|114.97|116.77|114.97|116.72|114.92|5
1655996510000|2022-06-23 15:01:50|116.79|114.99|116.81|115.01|116.82|115.02|116.77|114.97|11
1655996520000|2022-06-23 15:02:00|116.79|114.99|116.77|114.97|116.79|114.99|116.77|114.97|3
1655996530000|2022-06-23 15:02:10|116.76|114.96|116.77|114.97|116.78|114.98|116.76|114.96|4
1655996540000|2022-06-23 15:02:20|116.76|114.96|116.76|114.96|116.76|114.96|116.76|114.96|1
1655996550000|2022-06-23 15:02:30|116.72|114.92|116.69|114.89|116.72|114.92|116.69|114.89|4
1655996560000|2022-06-23 15:02:40|116.68|114.88|116.58|114.78|116.68|114.88|116.56|114.76|6
1655996570000|2022-06-23 15:02:50|116.59|114.79|116.63|114.83|116.65|114.85|116.59|114.79|16
1655996580000|2022-06-23 15:03:00|116.64|114.84|116.57|114.77|116.64|114.84|116.57|114.77|8
1655996590000|2022-06-23 15:03:10|116.58|114.78|116.64|114.84|116.65|114.85|116.58|114.78|3
1655996600000|2022-06-23 15:03:20|116.63|114.83|116.63|114.83|116.64|114.84|116.62|114.82|7
1655996620000|2022-06-23 15:03:40|116.62|114.82|116.61|114.81|116.62|114.82|116.59|114.79|8
1655996630000|2022-06-23 15:03:50|116.6|114.8|116.6|114.8|116.6|114.8|116.6|114.8|1
1655996640000|2022-06-23 15:04:00|116.61|114.81|116.61|114.81|116.66|114.86|116.61|114.81|8
1655996650000|2022-06-23 15:04:10|116.6|114.8|116.59|114.79|116.6|114.8|116.57|114.77|5
1655996660000|2022-06-23 15:04:20|116.58|114.78|116.58|114.78|116.58|114.78|116.57|114.77|3
1655996670000|2022-06-23 15:04:30|116.57|114.77|116.57|114.77|116.57|114.77|116.57|114.77|1
1655996690000|2022-06-23 15:04:50|116.56|114.76|116.51|114.71|116.56|114.76|116.5|114.7|8
1655996700000|2022-06-23 15:05:00|116.5|114.7|116.47|114.67|116.5|114.7|116.47|114.67|8
1655996710000|2022-06-23 15:05:10|116.46|114.66|116.58|114.78|116.59|114.79|116.46|114.66|15
1655996720000|2022-06-23 15:05:20|116.57|114.77|116.57|114.77|116.58|114.78|116.55|114.75|8
1655996730000|2022-06-23 15:05:30|116.56|114.76|116.5|114.7|116.56|114.76|116.5|114.7|9
1655996740000|2022-06-23 15:05:40|116.49|114.69|116.48|114.68|116.49|114.69|116.48|114.68|4
1655996760000|2022-06-23 15:06:00|116.47|114.67|116.44|114.64|116.47|114.67|116.4|114.6|7
1655996770000|2022-06-23 15:06:10|116.45|114.65|116.54|114.74|116.56|114.76|116.45|114.65|14
1655996780000|2022-06-23 15:06:20|116.53|114.73|116.55|114.75|116.55|114.75|116.52|114.72|5
1655996790000|2022-06-23 15:06:30|116.56|114.76|116.51|114.71|116.56|114.76|116.5|114.7|9
1655996800000|2022-06-23 15:06:40|116.5|114.7|116.49|114.69|116.5|114.7|116.48|114.68|6
1655996810000|2022-06-23 15:06:50|116.48|114.68|116.51|114.71|116.51|114.71|116.48|114.68|3
1655996820000|2022-06-23 15:07:00|116.5|114.7|116.49|114.69|116.5|114.7|116.49|114.69|2
1655996830000|2022-06-23 15:07:10|116.48|114.68|116.5|114.7|116.5|114.7|116.47|114.67|3
1655996840000|2022-06-23 15:07:20|116.51|114.71|116.58|114.78|116.6|114.8|116.51|114.71|10
1655996850000|2022-06-23 15:07:30|116.57|114.77|116.54|114.74|116.58|114.78|116.54|114.74|8
1655996860000|2022-06-23 15:07:40|116.53|114.73|116.55|114.75|116.56|114.76|116.51|114.71|7
1655996870000|2022-06-23 15:07:50|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|1
1655996880000|2022-06-23 15:08:00|116.57|114.77|116.55|114.75|116.57|114.77|116.55|114.75|3
1655996890000|2022-06-23 15:08:10|116.54|114.74|116.52|114.72|116.54|114.74|116.52|114.72|3
1655996900000|2022-06-23 15:08:20|116.51|114.71|116.56|114.76|116.56|114.76|116.51|114.71|8
1655996920000|2022-06-23 15:08:40|116.55|114.75|116.54|114.74|116.55|114.75|116.53|114.73|4
1655996930000|2022-06-23 15:08:50|116.55|114.75|116.55|114.75|116.56|114.76|116.55|114.75|3
1655996940000|2022-06-23 15:09:00|116.52|114.72|116.54|114.74|116.54|114.74|116.52|114.72|3
1655996950000|2022-06-23 15:09:10|116.55|114.75|116.55|114.75|116.56|114.76|116.55|114.75|3
1655996960000|2022-06-23 15:09:20|116.56|114.76|116.55|114.75|116.56|114.76|116.55|114.75|2
1655996970000|2022-06-23 15:09:30|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|1
1655996980000|2022-06-23 15:09:40|116.55|114.75|116.54|114.74|116.57|114.77|116.54|114.74|5
1655996990000|2022-06-23 15:09:50|116.55|114.75|116.58|114.78|116.58|114.78|116.54|114.74|6
1655997000000|2022-06-23 15:10:00|116.57|114.77|116.56|114.76|116.58|114.78|116.55|114.75|6
1655997010000|2022-06-23 15:10:10|116.55|114.75|116.54|114.74|116.57|114.77|116.54|114.74|7
1655997020000|2022-06-23 15:10:20|116.55|114.75|116.55|114.75|116.55|114.75|116.55|114.75|1
1655997030000|2022-06-23 15:10:30|116.56|114.76|116.56|114.76|116.57|114.77|116.56|114.76|3
1655997050000|2022-06-23 15:10:50|116.55|114.75|116.54|114.74|116.55|114.75|116.54|114.74|4
1655997060000|2022-06-23 15:11:00|116.55|114.75|116.54|114.74|116.56|114.76|116.54|114.74|5
1655997070000|2022-06-23 15:11:10|116.51|114.71|116.48|114.68|116.51|114.71|116.48|114.68|8
1655997080000|2022-06-23 15:11:20|116.49|114.69|116.55|114.75|116.55|114.75|116.49|114.69|5
1655997090000|2022-06-23 15:11:30|116.54|114.74|116.54|114.74|116.54|114.74|116.54|114.74|1
1655997100000|2022-06-23 15:11:40|116.51|114.71|116.5|114.7|116.51|114.71|116.5|114.7|4
1655997110000|2022-06-23 15:11:50|116.49|114.69|116.48|114.68|116.49|114.69|116.48|114.68|2
1655997120000|2022-06-23 15:12:00|116.47|114.67|116.5|114.7|116.5|114.7|116.46|114.66|5
1655997130000|2022-06-23 15:12:10|116.51|114.71|116.56|114.76|116.56|114.76|116.49|114.69|5
1655997140000|2022-06-23 15:12:20|116.57|114.77|116.58|114.78|116.59|114.79|116.57|114.77|3
1655997150000|2022-06-23 15:12:30|116.59|114.79|116.61|114.81|116.61|114.81|116.59|114.79|4
1655997170000|2022-06-23 15:12:50|116.6|114.8|116.6|114.8|116.6|114.8|116.6|114.8|1
1655997180000|2022-06-23 15:13:00|116.59|114.79|116.67|114.87|116.67|114.87|116.58|114.78|7
1655997190000|2022-06-23 15:13:10|116.68|114.88|116.8|115|116.82|115.02|116.68|114.88|7
1655997200000|2022-06-23 15:13:20|116.79|114.99|116.78|114.98|116.81|115.01|116.77|114.97|10
1655997210000|2022-06-23 15:13:30|116.77|114.97|116.8|115|116.8|115|116.77|114.97|6
1655997220000|2022-06-23 15:13:40|116.87|115.07|116.85|115.05|116.87|115.07|116.84|115.04|5
1655997230000|2022-06-23 15:13:50|116.84|115.04|116.81|115.01|116.85|115.05|116.81|115.01|8
1655997240000|2022-06-23 15:14:00|116.8|115|116.83|115.03|116.83|115.03|116.8|115|3
1655997250000|2022-06-23 15:14:10|116.84|115.04|116.87|115.07|116.87|115.07|116.84|115.04|2
1655997260000|2022-06-23 15:14:20|116.92|115.12|116.93|115.13|116.93|115.13|116.92|115.12|4
1655997270000|2022-06-23 15:14:30|116.92|115.12|117.08|115.28|117.08|115.28|116.92|115.12|14
1655997280000|2022-06-23 15:14:40|117.09|115.29|117.07|115.27|117.18|115.38|117.07|115.27|17
1655997290000|2022-06-23 15:14:50|117.06|115.26|117.06|115.26|117.07|115.27|117.06|115.26|3
1655997300000|2022-06-23 15:15:00|117.04|115.24|117.05|115.25|117.05|115.25|117.03|115.23|4
1655997310000|2022-06-23 15:15:10|117.06|115.26|116.9|115.1|117.06|115.26|116.9|115.1|13
1655997320000|2022-06-23 15:15:20|116.89|115.09|117.07|115.27|117.07|115.27|116.89|115.09|6
1655997330000|2022-06-23 15:15:30|117.08|115.28|117.08|115.28|117.1|115.3|117.07|115.27|11
1655997340000|2022-06-23 15:15:40|117.07|115.27|117.06|115.26|117.1|115.3|117.06|115.26|7
1655997350000|2022-06-23 15:15:50|117.05|115.25|117.05|115.25|117.06|115.26|117.05|115.25|5
1655997360000|2022-06-23 15:16:00|117.06|115.26|117.05|115.25|117.06|115.26|117.05|115.25|4
1655997370000|2022-06-23 15:16:10|117.02|115.22|116.96|115.16|117.02|115.22|116.96|115.16|5
1655997380000|2022-06-23 15:16:20|116.95|115.15|117|115.2|117|115.2|116.95|115.15|5
1655997390000|2022-06-23 15:16:30|117.02|115.22|117|115.2|117.03|115.23|117|115.2|6
1655997410000|2022-06-23 15:16:50|117.01|115.21|117.01|115.21|117.01|115.21|117|115.2|3
1655997430000|2022-06-23 15:17:10|116.98|115.18|117|115.2|117|115.2|116.97|115.17|5
1655997440000|2022-06-23 15:17:20|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1655997450000|2022-06-23 15:17:30|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|1
1655997460000|2022-06-23 15:17:40|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1655997470000|2022-06-23 15:17:50|116.98|115.18|116.96|115.16|116.98|115.18|116.96|115.16|3
1655997480000|2022-06-23 15:18:00|116.97|115.17|116.95|115.15|116.97|115.17|116.94|115.14|6
1655997490000|2022-06-23 15:18:10|116.94|115.14|116.94|115.14|116.94|115.14|116.94|115.14|1
1655997500000|2022-06-23 15:18:20|116.93|115.13|116.93|115.13|116.93|115.13|116.92|115.12|3
1655997510000|2022-06-23 15:18:30|116.92|115.12|116.76|114.96|116.92|115.12|116.76|114.96|11
1655997520000|2022-06-23 15:18:40|116.77|114.97|116.74|114.94|116.77|114.97|116.74|114.94|4
1655997530000|2022-06-23 15:18:50|116.73|114.93|116.68|114.88|116.73|114.93|116.62|114.82|10
1655997540000|2022-06-23 15:19:00|116.67|114.87|116.64|114.84|116.68|114.88|116.64|114.84|7
1655997550000|2022-06-23 15:19:10|116.63|114.83|116.45|114.65|116.63|114.83|116.42|114.62|14
1655997560000|2022-06-23 15:19:20|116.47|114.67|116.43|114.63|116.52|114.72|116.36|114.56|14
1655997570000|2022-06-23 15:19:30|116.44|114.64|116.47|114.67|116.51|114.71|116.41|114.61|16
1655997580000|2022-06-23 15:19:40|116.48|114.68|116.48|114.68|116.49|114.69|116.47|114.67|5
1655997590000|2022-06-23 15:19:50|116.49|114.69|116.53|114.73|116.53|114.73|116.47|114.67|9
1655997600000|2022-06-23 15:20:00|116.54|114.74|116.54|114.74|116.55|114.75|116.53|114.73|9
1655997610000|2022-06-23 15:20:10|116.53|114.73|116.55|114.75|116.55|114.75|116.52|114.72|11
1655997620000|2022-06-23 15:20:20|116.54|114.74|116.54|114.74|116.54|114.74|116.53|114.73|3
1655997630000|2022-06-23 15:20:30|116.53|114.73|116.54|114.74|116.54|114.74|116.53|114.73|2
1655997640000|2022-06-23 15:20:40|116.55|114.75|116.6|114.8|116.6|114.8|116.55|114.75|12
1655997650000|2022-06-23 15:20:50|116.59|114.79|116.5|114.7|116.59|114.79|116.5|114.7|10
1655997660000|2022-06-23 15:21:00|116.49|114.69|116.41|114.61|116.49|114.69|116.39|114.59|10
1655997670000|2022-06-23 15:21:10|116.4|114.6|116.36|114.56|116.44|114.64|116.36|114.56|13
1655997680000|2022-06-23 15:21:20|116.37|114.57|116.32|114.52|116.37|114.57|116.3|114.5|9
1655997690000|2022-06-23 15:21:30|116.33|114.53|116.34|114.54|116.36|114.56|116.33|114.53|5
1655997700000|2022-06-23 15:21:40|116.32|114.52|116.34|114.54|116.34|114.54|116.32|114.52|11
1655997710000|2022-06-23 15:21:50|116.33|114.53|116.32|114.52|116.34|114.54|116.31|114.51|11
1655997720000|2022-06-23 15:22:00|116.31|114.51|116.31|114.51|116.34|114.54|116.31|114.51|8
1655997730000|2022-06-23 15:22:10|116.32|114.52|116.31|114.51|116.32|114.52|116.31|114.51|2
1655997740000|2022-06-23 15:22:20|116.32|114.52|116.34|114.54|116.34|114.54|116.3|114.5|6
1655997750000|2022-06-23 15:22:30|116.32|114.52|116.32|114.52|116.34|114.54|116.32|114.52|7
1655997760000|2022-06-23 15:22:40|116.33|114.53|116.38|114.58|116.38|114.58|116.33|114.53|13
1655997770000|2022-06-23 15:22:50|116.37|114.57|116.35|114.55|116.37|114.57|116.35|114.55|4
1655997780000|2022-06-23 15:23:00|116.34|114.54|116.32|114.52|116.34|114.54|116.3|114.5|7
1655997790000|2022-06-23 15:23:10|116.34|114.54|116.35|114.55|116.35|114.55|116.32|114.52|11
1655997800000|2022-06-23 15:23:20|116.34|114.54|116.18|114.38|116.34|114.54|116.18|114.38|13
1655997810000|2022-06-23 15:23:30|116.12|114.32|116.04|114.24|116.12|114.32|115.94|114.14|27
1655997820000|2022-06-23 15:23:40|116.03|114.23|116.05|114.25|116.05|114.25|115.96|114.16|21
1655997830000|2022-06-23 15:23:50|116.08|114.28|116.03|114.23|116.12|114.32|116.03|114.23|16
1655997840000|2022-06-23 15:24:00|116.02|114.22|116.18|114.38|116.18|114.38|116|114.2|17
1655997850000|2022-06-23 15:24:10|116.17|114.37|116.17|114.37|116.18|114.38|116.15|114.35|6
1655997860000|2022-06-23 15:24:20|116.18|114.38|116.16|114.36|116.18|114.38|116.14|114.34|7
1655997870000|2022-06-23 15:24:30|116.14|114.34|116.06|114.26|116.14|114.34|116.06|114.26|8
1655997880000|2022-06-23 15:24:40|116.05|114.25|116.09|114.29|116.09|114.29|116.04|114.24|14
1655997890000|2022-06-23 15:24:50|116.07|114.27|116.09|114.29|116.1|114.3|116.07|114.27|5
1655997900000|2022-06-23 15:25:00|116.07|114.27|116.09|114.29|116.11|114.31|116.04|114.24|12
1655997910000|2022-06-23 15:25:10|116.08|114.28|116.08|114.28|116.08|114.28|116.07|114.27|5
1655997920000|2022-06-23 15:25:20|116.09|114.29|116.09|114.29|116.09|114.29|116.07|114.27|7
1655997930000|2022-06-23 15:25:30|116.08|114.28|116.13|114.33|116.13|114.33|116.08|114.28|6
1655997940000|2022-06-23 15:25:40|116.14|114.34|116.13|114.33|116.19|114.39|116.11|114.31|11
1655997950000|2022-06-23 15:25:50|116.12|114.32|116.13|114.33|116.13|114.33|116.1|114.3|6
1655997960000|2022-06-23 15:26:00|116.14|114.34|116.05|114.25|116.14|114.34|116.05|114.25|11
1655997970000|2022-06-23 15:26:10|116.04|114.24|116|114.2|116.05|114.25|116|114.2|7
1655997980000|2022-06-23 15:26:20|116.01|114.21|116.01|114.21|116.01|114.21|115.98|114.18|7
1655997990000|2022-06-23 15:26:30|115.99|114.19|115.99|114.19|116|114.2|115.99|114.19|5
1655998000000|2022-06-23 15:26:40|115.98|114.18|115.9|114.1|115.98|114.18|115.89|114.09|15
1655998010000|2022-06-23 15:26:50|115.91|114.11|115.94|114.14|115.95|114.15|115.91|114.11|9
1655998020000|2022-06-23 15:27:00|115.95|114.15|116.01|114.21|116.01|114.21|115.92|114.12|9
1655998030000|2022-06-23 15:27:10|116.03|114.23|116.07|114.27|116.09|114.29|116.01|114.21|13
1655998040000|2022-06-23 15:27:20|116.06|114.26|115.98|114.18|116.09|114.29|115.98|114.18|14
1655998050000|2022-06-23 15:27:30|115.99|114.19|116.02|114.22|116.03|114.23|115.97|114.17|7
1655998060000|2022-06-23 15:27:40|116.01|114.21|116|114.2|116.01|114.21|115.99|114.19|3
1655998070000|2022-06-23 15:27:50|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1655998080000|2022-06-23 15:28:00|116|114.2|115.95|114.15|116|114.2|115.94|114.14|8
1655998090000|2022-06-23 15:28:10|115.94|114.14|115.84|114.04|115.94|114.14|115.84|114.04|13
1655998100000|2022-06-23 15:28:20|115.83|114.03|115.84|114.04|115.95|114.15|115.83|114.03|14
1655998110000|2022-06-23 15:28:30|115.83|114.03|115.9|114.1|115.9|114.1|115.83|114.03|13
1655998120000|2022-06-23 15:28:40|115.89|114.09|115.9|114.1|115.9|114.1|115.88|114.08|6
1655998130000|2022-06-23 15:28:50|115.91|114.11|115.91|114.11|115.91|114.11|115.9|114.1|7
1655998140000|2022-06-23 15:29:00|115.9|114.1|115.89|114.09|115.9|114.1|115.88|114.08|6
1655998150000|2022-06-23 15:29:10|115.88|114.08|115.82|114.02|115.88|114.08|115.8|114|9
1655998160000|2022-06-23 15:29:20|115.81|114.01|115.71|113.91|115.81|114.01|115.69|113.89|16
1655998170000|2022-06-23 15:29:30|115.7|113.9|115.69|113.89|115.7|113.9|115.66|113.86|8
1655998180000|2022-06-23 15:29:40|115.7|113.9|115.68|113.88|115.71|113.91|115.68|113.88|8
1655998190000|2022-06-23 15:29:50|115.69|113.89|115.7|113.9|115.7|113.9|115.69|113.89|2
1655998200000|2022-06-23 15:30:00|115.71|113.91|115.74|113.94|115.77|113.97|115.69|113.89|15
1655998210000|2022-06-23 15:30:10|115.72|113.92|115.69|113.89|115.72|113.92|115.68|113.88|12
1655998220000|2022-06-23 15:30:20|115.68|113.88|115.68|113.88|115.71|113.91|115.68|113.88|8
1655998230000|2022-06-23 15:30:30|115.67|113.87|115.62|113.82|115.68|113.88|115.62|113.82|11
1655998240000|2022-06-23 15:30:40|115.63|113.83|115.64|113.84|115.7|113.9|115.62|113.82|12
1655998250000|2022-06-23 15:30:50|115.62|113.82|115.57|113.77|115.62|113.82|115.56|113.76|8
1655998260000|2022-06-23 15:31:00|115.54|113.74|115.59|113.79|115.6|113.8|115.53|113.73|9
1655998270000|2022-06-23 15:31:10|115.62|113.82|115.65|113.85|115.65|113.85|115.62|113.82|3
1655998280000|2022-06-23 15:31:20|115.64|113.84|115.62|113.82|115.64|113.84|115.6|113.8|13
1655998290000|2022-06-23 15:31:30|115.61|113.81|115.61|113.81|115.69|113.89|115.6|113.8|12
1655998300000|2022-06-23 15:31:40|115.62|113.82|115.57|113.77|115.63|113.83|115.56|113.76|16
1655998310000|2022-06-23 15:31:50|115.56|113.76|115.52|113.72|115.56|113.76|115.51|113.71|5
1655998320000|2022-06-23 15:32:00|115.49|113.69|115.56|113.76|115.58|113.78|115.49|113.69|10
1655998330000|2022-06-23 15:32:10|115.57|113.77|115.49|113.69|115.58|113.78|115.49|113.69|8
1655998340000|2022-06-23 15:32:20|115.5|113.7|115.5|113.7|115.5|113.7|115.46|113.66|5
1655998350000|2022-06-23 15:32:30|115.48|113.68|115.49|113.69|115.5|113.7|115.47|113.67|10
1655998360000|2022-06-23 15:32:40|115.48|113.68|115.47|113.67|115.48|113.68|115.47|113.67|6
1655998370000|2022-06-23 15:32:50|115.46|113.66|115.42|113.62|115.46|113.66|115.4|113.6|5
1655998380000|2022-06-23 15:33:00|115.41|113.61|115.36|113.56|115.41|113.61|115.36|113.56|8
1655998390000|2022-06-23 15:33:10|115.35|113.55|115.39|113.59|115.4|113.6|115.35|113.55|13
1655998400000|2022-06-23 15:33:20|115.38|113.58|115.35|113.55|115.38|113.58|115.33|113.53|10
1655998410000|2022-06-23 15:33:30|115.36|113.56|115.39|113.59|115.43|113.63|115.36|113.56|14
1655998420000|2022-06-23 15:33:40|115.4|113.6|115.39|113.59|115.41|113.61|115.39|113.59|10
1655998430000|2022-06-23 15:33:50|115.38|113.58|115.27|113.47|115.38|113.58|115.27|113.47|16
1655998440000|2022-06-23 15:34:00|115.29|113.49|115.26|113.46|115.3|113.5|115.23|113.43|15
1655998450000|2022-06-23 15:34:10|115.25|113.45|115.08|113.28|115.26|113.46|115.06|113.26|15
1655998460000|2022-06-23 15:34:20|115.1|113.3|115.09|113.29|115.16|113.36|115.08|113.28|15
1655998470000|2022-06-23 15:34:30|115.1|113.3|115.22|113.42|115.24|113.44|115.1|113.3|9
1655998480000|2022-06-23 15:34:40|115.23|113.43|114.98|113.18|115.23|113.43|114.95|113.15|27
1655998490000|2022-06-23 15:34:50|114.99|113.19|115.12|113.32|115.14|113.34|114.99|113.19|21
1655998500000|2022-06-23 15:35:00|115.18|113.38|115.06|113.26|115.19|113.39|115.01|113.21|22
1655998510000|2022-06-23 15:35:10|115.07|113.27|115.07|113.27|115.15|113.35|115.06|113.26|21
1655998520000|2022-06-23 15:35:20|115.08|113.28|115.09|113.29|115.11|113.31|115.07|113.27|7
1655998530000|2022-06-23 15:35:30|115.1|113.3|115.09|113.29|115.11|113.31|115.09|113.29|8
1655998540000|2022-06-23 15:35:40|115.1|113.3|115.12|113.32|115.17|113.37|115.09|113.29|10
1655998550000|2022-06-23 15:35:50|115.07|113.27|114.93|113.13|115.07|113.27|114.93|113.13|13
1655998560000|2022-06-23 15:36:00|114.94|113.14|115.01|113.21|115.02|113.22|114.91|113.11|16
1655998570000|2022-06-23 15:36:10|115.02|113.22|115.03|113.23|115.04|113.24|114.99|113.19|15
1655998580000|2022-06-23 15:36:20|115.02|113.22|115.15|113.35|115.16|113.36|115|113.2|22
1655998590000|2022-06-23 15:36:30|115.16|113.36|115.21|113.41|115.21|113.41|115.16|113.36|13
1655998600000|2022-06-23 15:36:40|115.22|113.42|115.26|113.46|115.26|113.46|115.2|113.4|7
1655998610000|2022-06-23 15:36:50|115.25|113.45|115.21|113.41|115.25|113.45|115.19|113.39|9
1655998620000|2022-06-23 15:37:00|115.19|113.39|115.14|113.34|115.19|113.39|115.12|113.32|8
1655998630000|2022-06-23 15:37:10|115.13|113.33|115.16|113.36|115.16|113.36|115.13|113.33|10
1655998640000|2022-06-23 15:37:20|115.15|113.35|115.07|113.27|115.16|113.36|115.06|113.26|11
1655998650000|2022-06-23 15:37:30|115.08|113.28|115.07|113.27|115.1|113.3|115.07|113.27|9
1655998660000|2022-06-23 15:37:40|115.06|113.26|115.13|113.33|115.13|113.33|115.05|113.25|9
1655998670000|2022-06-23 15:37:50|115.12|113.32|115.08|113.28|115.13|113.33|115.07|113.27|8
1655998680000|2022-06-23 15:38:00|115.09|113.29|115.12|113.32|115.12|113.32|115.09|113.29|3
1655998690000|2022-06-23 15:38:10|115.11|113.31|115.02|113.22|115.11|113.31|115.01|113.21|9
1655998700000|2022-06-23 15:38:20|115.03|113.23|115.06|113.26|115.1|113.3|115|113.2|14
1655998710000|2022-06-23 15:38:30|115.04|113.24|115.12|113.32|115.12|113.32|115.02|113.22|12
1655998720000|2022-06-23 15:38:40|115.11|113.31|115.06|113.26|115.11|113.31|115.06|113.26|4
1655998730000|2022-06-23 15:38:50|115.07|113.27|115.02|113.22|115.09|113.29|115|113.2|15
1655998740000|2022-06-23 15:39:00|115.01|113.21|115.12|113.32|115.15|113.35|115.01|113.21|11
1655998750000|2022-06-23 15:39:10|115.13|113.33|115.23|113.43|115.23|113.43|115.12|113.32|10
1655998760000|2022-06-23 15:39:20|115.22|113.42|115.19|113.39|115.23|113.43|115.19|113.39|5
1655998770000|2022-06-23 15:39:30|115.18|113.38|115.21|113.41|115.21|113.41|115.18|113.38|4
1655998780000|2022-06-23 15:39:40|115.2|113.4|115.17|113.37|115.2|113.4|115.17|113.37|4
1655998790000|2022-06-23 15:39:50|115.16|113.36|115.06|113.26|115.16|113.36|115.06|113.26|7
1655998800000|2022-06-23 15:40:00|115.07|113.27|115.11|113.31|115.11|113.31|115.07|113.27|5
1655998810000|2022-06-23 15:40:10|115.09|113.29|115.06|113.26|115.09|113.29|115.06|113.26|8
1655998820000|2022-06-23 15:40:20|115.05|113.25|115.03|113.23|115.06|113.26|115.02|113.22|6
1655998830000|2022-06-23 15:40:30|114.96|113.16|114.92|113.12|114.96|113.16|114.91|113.11|8
1655998840000|2022-06-23 15:40:40|114.93|113.13|114.93|113.13|114.93|113.13|114.93|113.13|1
1655998850000|2022-06-23 15:40:50|115|113.2|114.97|113.17|115|113.2|114.95|113.15|13
1655998860000|2022-06-23 15:41:00|114.98|113.18|114.99|113.19|115|113.2|114.98|113.18|9
1655998870000|2022-06-23 15:41:10|115.03|113.23|115.07|113.27|115.07|113.27|115.03|113.23|7
1655998880000|2022-06-23 15:41:20|115.05|113.25|115.05|113.25|115.05|113.25|115.03|113.23|5
1655998890000|2022-06-23 15:41:30|115.04|113.24|115.06|113.26|115.07|113.27|115.04|113.24|10
1655998900000|2022-06-23 15:41:40|115.07|113.27|115.07|113.27|115.09|113.29|115.07|113.27|3
1655998910000|2022-06-23 15:41:50|115.06|113.26|115.06|113.26|115.07|113.27|115.06|113.26|5
1655998920000|2022-06-23 15:42:00|115.07|113.27|115.1|113.3|115.1|113.3|115.07|113.27|3
1655998930000|2022-06-23 15:42:10|115.12|113.32|115.12|113.32|115.12|113.32|115.11|113.31|5
1655998940000|2022-06-23 15:42:20|115.11|113.31|115.08|113.28|115.11|113.31|115.08|113.28|10
1655998950000|2022-06-23 15:42:30|115.09|113.29|115.18|113.38|115.18|113.38|115.09|113.29|9
1655998960000|2022-06-23 15:42:40|115.17|113.37|115.17|113.37|115.17|113.37|115.17|113.37|1
1655998970000|2022-06-23 15:42:50|115.16|113.36|115.15|113.35|115.16|113.36|115.15|113.35|2
1655998980000|2022-06-23 15:43:00|115.16|113.36|115.18|113.38|115.18|113.38|115.15|113.35|5
1655998990000|2022-06-23 15:43:10|115.19|113.39|115.18|113.38|115.2|113.4|115.18|113.38|5
1655999000000|2022-06-23 15:43:20|115.19|113.39|115.21|113.41|115.21|113.41|115.18|113.38|10
1655999010000|2022-06-23 15:43:30|115.22|113.42|115.21|113.41|115.22|113.42|115.21|113.41|2
1655999020000|2022-06-23 15:43:40|115.22|113.42|115.24|113.44|115.24|113.44|115.22|113.42|5
1655999030000|2022-06-23 15:43:50|115.23|113.43|115.23|113.43|115.23|113.43|115.22|113.42|3
1655999040000|2022-06-23 15:44:00|115.22|113.42|115.28|113.48|115.29|113.49|115.21|113.41|7
1655999050000|2022-06-23 15:44:10|115.29|113.49|115.29|113.49|115.29|113.49|115.29|113.49|1
1655999110000|2022-06-23 15:45:10|115.28|113.48|115.27|113.47|115.28|113.48|115.27|113.47|2
1655999120000|2022-06-23 15:45:20|115.28|113.48|115.27|113.47|115.31|113.51|115.27|113.47|6
1655999130000|2022-06-23 15:45:30|115.29|113.49|115.29|113.49|115.29|113.49|115.29|113.49|1
1655999140000|2022-06-23 15:45:40|115.3|113.5|115.29|113.49|115.3|113.5|115.29|113.49|2
1655999160000|2022-06-23 15:46:00|115.3|113.5|115.29|113.49|115.3|113.5|115.29|113.49|4
1655999170000|2022-06-23 15:46:10|115.3|113.5|115.32|113.52|115.32|113.52|115.3|113.5|5
1655999180000|2022-06-23 15:46:20|115.33|113.53|115.44|113.64|115.44|113.64|115.32|113.52|5
1655999190000|2022-06-23 15:46:30|115.46|113.66|115.45|113.65|115.47|113.67|115.45|113.65|4
1655999200000|2022-06-23 15:46:40|115.44|113.64|115.41|113.61|115.45|113.65|115.41|113.61|5
1655999210000|2022-06-23 15:46:50|115.4|113.6|115.39|113.59|115.4|113.6|115.38|113.58|6
1655999220000|2022-06-23 15:47:00|115.38|113.58|115.37|113.57|115.38|113.58|115.36|113.56|4
1655999230000|2022-06-23 15:47:10|115.38|113.58|115.45|113.65|115.46|113.66|115.38|113.58|6
1655999240000|2022-06-23 15:47:20|115.44|113.64|115.44|113.64|115.44|113.64|115.43|113.63|3
1655999250000|2022-06-23 15:47:30|115.43|113.63|115.39|113.59|115.43|113.63|115.39|113.59|4
1655999260000|2022-06-23 15:47:40|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1655999270000|2022-06-23 15:47:50|115.38|113.58|115.37|113.57|115.38|113.58|115.37|113.57|6
1655999280000|2022-06-23 15:48:00|115.38|113.58|115.36|113.56|115.38|113.58|115.36|113.56|5
1655999290000|2022-06-23 15:48:10|115.38|113.58|115.35|113.55|115.39|113.59|115.35|113.55|4
1655999300000|2022-06-23 15:48:20|115.34|113.54|115.32|113.52|115.37|113.57|115.32|113.52|8
1655999310000|2022-06-23 15:48:30|115.35|113.55|115.35|113.55|115.35|113.55|115.32|113.52|11
1655999320000|2022-06-23 15:48:40|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|2
1655999330000|2022-06-23 15:48:50|115.37|113.57|115.37|113.57|115.37|113.57|115.37|113.57|1
1655999340000|2022-06-23 15:49:00|115.35|113.55|115.36|113.56|115.36|113.56|115.35|113.55|4
1655999350000|2022-06-23 15:49:10|115.38|113.58|115.38|113.58|115.39|113.59|115.38|113.58|3
1655999390000|2022-06-23 15:49:50|115.36|113.56|115.37|113.57|115.37|113.57|115.36|113.56|2
1655999400000|2022-06-23 15:50:00|115.38|113.58|115.4|113.6|115.4|113.6|115.37|113.57|9
1655999410000|2022-06-23 15:50:10|115.39|113.59|115.38|113.58|115.39|113.59|115.37|113.57|4
1655999430000|2022-06-23 15:50:30|115.39|113.59|115.42|113.62|115.42|113.62|115.39|113.59|3
1655999440000|2022-06-23 15:50:40|115.43|113.63|115.4|113.6|115.43|113.63|115.4|113.6|6
1655999450000|2022-06-23 15:50:50|115.41|113.61|115.41|113.61|115.41|113.61|115.41|113.61|1
1655999460000|2022-06-23 15:51:00|115.43|113.63|115.43|113.63|115.43|113.63|115.43|113.63|1
1655999470000|2022-06-23 15:51:10|115.42|113.62|115.42|113.62|115.42|113.62|115.42|113.62|1
1655999480000|2022-06-23 15:51:20|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1655999490000|2022-06-23 15:51:30|115.41|113.61|115.42|113.62|115.46|113.66|115.41|113.61|6
1655999530000|2022-06-23 15:52:10|115.44|113.64|115.51|113.71|115.51|113.71|115.44|113.64|9
1655999540000|2022-06-23 15:52:20|115.52|113.72|115.58|113.78|115.58|113.78|115.51|113.71|13
1655999550000|2022-06-23 15:52:30|115.57|113.77|115.74|113.94|115.75|113.95|115.57|113.77|17
1655999560000|2022-06-23 15:52:40|115.73|113.93|115.77|113.97|115.77|113.97|115.71|113.91|12
1655999570000|2022-06-23 15:52:50|115.75|113.95|115.74|113.94|115.77|113.97|115.72|113.92|12
1655999580000|2022-06-23 15:53:00|115.73|113.93|115.79|113.99|115.79|113.99|115.72|113.92|8
1655999590000|2022-06-23 15:53:10|115.8|114|115.77|113.97|115.8|114|115.77|113.97|4
1655999600000|2022-06-23 15:53:20|115.79|113.99|115.84|114.04|115.84|114.04|115.78|113.98|8
1655999610000|2022-06-23 15:53:30|115.83|114.03|115.84|114.04|115.85|114.05|115.83|114.03|4
1655999620000|2022-06-23 15:53:40|115.85|114.05|115.85|114.05|115.86|114.06|115.83|114.03|4
1655999630000|2022-06-23 15:53:50|115.86|114.06|115.8|114|115.86|114.06|115.8|114|6
1655999640000|2022-06-23 15:54:00|115.81|114.01|115.83|114.03|115.84|114.04|115.81|114.01|6
1655999650000|2022-06-23 15:54:10|115.82|114.02|115.81|114.01|115.82|114.02|115.8|114|7
1655999660000|2022-06-23 15:54:20|115.8|114|115.8|114|115.8|114|115.79|113.99|3
1655999670000|2022-06-23 15:54:30|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|1
1655999680000|2022-06-23 15:54:40|115.8|114|115.8|114|115.81|114.01|115.79|113.99|5
1655999690000|2022-06-23 15:54:50|115.79|113.99|115.8|114|115.8|114|115.79|113.99|2
1655999710000|2022-06-23 15:55:10|115.81|114.01|115.82|114.02|115.82|114.02|115.79|113.99|8
1655999720000|2022-06-23 15:55:20|115.83|114.03|115.97|114.17|116|114.2|115.83|114.03|10
1655999730000|2022-06-23 15:55:30|115.98|114.18|115.96|114.16|115.98|114.18|115.96|114.16|3
1655999740000|2022-06-23 15:55:40|115.97|114.17|115.99|114.19|116.01|114.21|115.97|114.17|6
1655999750000|2022-06-23 15:55:50|115.98|114.18|115.99|114.19|115.99|114.19|115.98|114.18|2
1655999760000|2022-06-23 15:56:00|115.98|114.18|115.91|114.11|115.98|114.18|115.91|114.11|7
1655999770000|2022-06-23 15:56:10|115.9|114.1|115.83|114.03|115.91|114.11|115.83|114.03|8
1655999780000|2022-06-23 15:56:20|115.87|114.07|115.92|114.12|115.92|114.12|115.87|114.07|9
1655999790000|2022-06-23 15:56:30|115.93|114.13|115.91|114.11|115.93|114.13|115.9|114.1|5
1655999800000|2022-06-23 15:56:40|115.9|114.1|115.83|114.03|115.91|114.11|115.83|114.03|7
1655999810000|2022-06-23 15:56:50|115.82|114.02|115.85|114.05|115.85|114.05|115.81|114.01|4
1655999820000|2022-06-23 15:57:00|115.82|114.02|115.91|114.11|115.93|114.13|115.82|114.02|7
1655999830000|2022-06-23 15:57:10|115.9|114.1|115.9|114.1|115.91|114.11|115.89|114.09|4
1655999840000|2022-06-23 15:57:20|115.91|114.11|115.89|114.09|115.92|114.12|115.89|114.09|9
1655999850000|2022-06-23 15:57:30|115.9|114.1|115.91|114.11|115.91|114.11|115.89|114.09|6
1655999860000|2022-06-23 15:57:40|115.93|114.13|115.93|114.13|115.95|114.15|115.93|114.13|7
1655999870000|2022-06-23 15:57:50|115.92|114.12|115.81|114.01|115.92|114.12|115.73|113.93|10
1655999880000|2022-06-23 15:58:00|115.79|113.99|115.73|113.93|115.79|113.99|115.73|113.93|6
1655999890000|2022-06-23 15:58:10|115.72|113.92|115.69|113.89|115.72|113.92|115.69|113.89|3
1655999900000|2022-06-23 15:58:20|115.7|113.9|115.8|114|115.8|114|115.69|113.89|5
1655999910000|2022-06-23 15:58:30|115.79|113.99|115.7|113.9|115.79|113.99|115.68|113.88|8
1655999920000|2022-06-23 15:58:40|115.71|113.91|115.77|113.97|115.77|113.97|115.71|113.91|4
1655999930000|2022-06-23 15:58:50|115.76|113.96|115.79|113.99|115.81|114.01|115.76|113.96|11
1655999940000|2022-06-23 15:59:00|115.8|114|115.71|113.91|115.8|114|115.69|113.89|10
1655999950000|2022-06-23 15:59:10|115.7|113.9|115.71|113.91|115.71|113.91|115.7|113.9|2
1655999960000|2022-06-23 15:59:20|115.7|113.9|115.69|113.89|115.71|113.91|115.69|113.89|7
1655999970000|2022-06-23 15:59:30|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|1
1655999980000|2022-06-23 15:59:40|115.71|113.91|115.7|113.9|115.71|113.91|115.7|113.9|4
1655999990000|2022-06-23 15:59:50|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1656000000000|2022-06-23 16:00:00|115.68|113.88|115.65|113.85|115.68|113.88|115.64|113.84|4
1656000010000|2022-06-23 16:00:10|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1656000020000|2022-06-23 16:00:20|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1656000030000|2022-06-23 16:00:30|115.64|113.84|115.7|113.9|115.7|113.9|115.64|113.84|2
1656000040000|2022-06-23 16:00:40|115.71|113.91|115.78|113.98|115.78|113.98|115.71|113.91|6
1656000050000|2022-06-23 16:00:50|115.77|113.97|115.7|113.9|115.77|113.97|115.7|113.9|4
1656000060000|2022-06-23 16:01:00|115.69|113.89|115.6|113.8|115.69|113.89|115.59|113.79|8
1656000070000|2022-06-23 16:01:10|115.61|113.81|115.6|113.8|115.61|113.81|115.6|113.8|2
1656000080000|2022-06-23 16:01:20|115.56|113.76|115.52|113.72|115.62|113.82|115.51|113.71|16
1656000090000|2022-06-23 16:01:30|115.43|113.63|115.41|113.61|115.51|113.71|115.39|113.59|16
1656000100000|2022-06-23 16:01:40|115.4|113.6|115.43|113.63|115.44|113.64|115.4|113.6|9
1656000110000|2022-06-23 16:01:50|115.42|113.62|115.45|113.65|115.45|113.65|115.41|113.61|9
1656000120000|2022-06-23 16:02:00|115.46|113.66|115.43|113.63|115.46|113.66|115.43|113.63|9
1656000130000|2022-06-23 16:02:10|115.44|113.64|115.47|113.67|115.5|113.7|115.43|113.63|12
1656000140000|2022-06-23 16:02:20|115.48|113.68|115.47|113.67|115.49|113.69|115.46|113.66|10
1656000150000|2022-06-23 16:02:30|115.48|113.68|115.47|113.67|115.48|113.68|115.47|113.67|2
1656000160000|2022-06-23 16:02:40|115.46|113.66|115.44|113.64|115.46|113.66|115.44|113.64|2
1656000170000|2022-06-23 16:02:50|115.45|113.65|115.53|113.73|115.53|113.73|115.45|113.65|6
1656000180000|2022-06-23 16:03:00|115.55|113.75|115.56|113.76|115.59|113.79|115.55|113.75|7
1656000190000|2022-06-23 16:03:10|115.55|113.75|115.52|113.72|115.55|113.75|115.51|113.71|11
1656000200000|2022-06-23 16:03:20|115.55|113.75|115.56|113.76|115.6|113.8|115.54|113.74|10
1656000210000|2022-06-23 16:03:30|115.57|113.77|115.56|113.76|115.57|113.77|115.56|113.76|2
1656000220000|2022-06-23 16:03:40|115.54|113.74|115.54|113.74|115.55|113.75|115.54|113.74|3
1656000230000|2022-06-23 16:03:50|115.49|113.69|115.49|113.69|115.49|113.69|115.49|113.69|1
1656000240000|2022-06-23 16:04:00|115.48|113.68|115.37|113.57|115.48|113.68|115.37|113.57|7
1656000250000|2022-06-23 16:04:10|115.38|113.58|115.43|113.63|115.43|113.63|115.38|113.58|2
1656000260000|2022-06-23 16:04:20|115.44|113.64|115.37|113.57|115.44|113.64|115.37|113.57|11
1656000270000|2022-06-23 16:04:30|115.38|113.58|115.36|113.56|115.38|113.58|115.34|113.54|9
1656000280000|2022-06-23 16:04:40|115.35|113.55|115.31|113.51|115.35|113.55|115.31|113.51|6
1656000290000|2022-06-23 16:04:50|115.29|113.49|115.27|113.47|115.29|113.49|115.22|113.42|14
1656000300000|2022-06-23 16:05:00|115.28|113.48|115.26|113.46|115.28|113.48|115.26|113.46|5
1656000310000|2022-06-23 16:05:10|115.27|113.47|115.31|113.51|115.31|113.51|115.27|113.47|6
1656000320000|2022-06-23 16:05:20|115.37|113.57|115.35|113.55|115.37|113.57|115.35|113.55|3
1656000330000|2022-06-23 16:05:30|115.36|113.56|115.44|113.64|115.45|113.65|115.35|113.55|9
1656000340000|2022-06-23 16:05:40|115.42|113.62|115.46|113.66|115.46|113.66|115.4|113.6|7
1656000350000|2022-06-23 16:05:50|115.47|113.67|115.41|113.61|115.47|113.67|115.41|113.61|5
1656000360000|2022-06-23 16:06:00|115.42|113.62|115.41|113.61|115.42|113.62|115.41|113.61|2
1656000370000|2022-06-23 16:06:10|115.4|113.6|115.31|113.51|115.4|113.6|115.31|113.51|7
1656000380000|2022-06-23 16:06:20|115.29|113.49|115.26|113.46|115.29|113.49|115.24|113.44|9
1656000390000|2022-06-23 16:06:30|115.25|113.45|115.26|113.46|115.26|113.46|115.24|113.44|4
1656000400000|2022-06-23 16:06:40|115.27|113.47|115.28|113.48|115.28|113.48|115.25|113.45|8
1656000410000|2022-06-23 16:06:50|115.27|113.47|115.34|113.54|115.34|113.54|115.27|113.47|9
1656000420000|2022-06-23 16:07:00|115.37|113.57|115.35|113.55|115.37|113.57|115.35|113.55|2
1656000430000|2022-06-23 16:07:10|115.36|113.56|115.42|113.62|115.43|113.63|115.36|113.56|9
1656000440000|2022-06-23 16:07:20|115.43|113.63|115.57|113.77|115.57|113.77|115.43|113.63|12
1656000450000|2022-06-23 16:07:30|115.58|113.78|115.73|113.93|115.73|113.93|115.58|113.78|12
1656000460000|2022-06-23 16:07:40|115.75|113.95|115.72|113.92|115.75|113.95|115.67|113.87|14
1656000470000|2022-06-23 16:07:50|115.7|113.9|115.7|113.9|115.72|113.92|115.69|113.89|12
1656000480000|2022-06-23 16:08:00|115.71|113.91|115.68|113.88|115.71|113.91|115.68|113.88|6
1656000490000|2022-06-23 16:08:10|115.67|113.87|115.68|113.88|115.69|113.89|115.67|113.87|5
1656000500000|2022-06-23 16:08:20|115.65|113.85|115.49|113.69|115.65|113.85|115.48|113.68|13
1656000510000|2022-06-23 16:08:30|115.48|113.68|115.4|113.6|115.48|113.68|115.39|113.59|8
1656000520000|2022-06-23 16:08:40|115.41|113.61|115.31|113.51|115.41|113.61|115.31|113.51|11
1656000530000|2022-06-23 16:08:50|115.32|113.52|115.35|113.55|115.35|113.55|115.31|113.51|9
1656000540000|2022-06-23 16:09:00|115.34|113.54|115.35|113.55|115.35|113.55|115.33|113.53|4
1656000550000|2022-06-23 16:09:10|115.34|113.54|115.34|113.54|115.35|113.55|115.34|113.54|5
1656000560000|2022-06-23 16:09:20|115.35|113.55|115.35|113.55|115.38|113.58|115.34|113.54|6
1656000570000|2022-06-23 16:09:30|115.37|113.57|115.4|113.6|115.4|113.6|115.35|113.55|12
1656000580000|2022-06-23 16:09:40|115.41|113.61|115.49|113.69|115.49|113.69|115.38|113.58|16
1656000590000|2022-06-23 16:09:50|115.48|113.68|115.48|113.68|115.5|113.7|115.47|113.67|8
1656000600000|2022-06-23 16:10:00|115.46|113.66|115.48|113.68|115.48|113.68|115.46|113.66|3
1656000610000|2022-06-23 16:10:10|115.5|113.7|115.54|113.74|115.54|113.74|115.49|113.69|9
1656000620000|2022-06-23 16:10:20|115.53|113.73|115.51|113.71|115.53|113.73|115.51|113.71|3
1656000630000|2022-06-23 16:10:30|115.5|113.7|115.49|113.69|115.5|113.7|115.48|113.68|4
1656000640000|2022-06-23 16:10:40|115.5|113.7|115.51|113.71|115.51|113.71|115.49|113.69|10
1656000650000|2022-06-23 16:10:50|115.5|113.7|115.5|113.7|115.51|113.71|115.5|113.7|11
1656000660000|2022-06-23 16:11:00|115.51|113.71|115.53|113.73|115.54|113.74|115.5|113.7|7
1656000670000|2022-06-23 16:11:10|115.51|113.71|115.5|113.7|115.51|113.71|115.5|113.7|2
1656000680000|2022-06-23 16:11:20|115.51|113.71|115.51|113.71|115.52|113.72|115.51|113.71|5
1656000690000|2022-06-23 16:11:30|115.52|113.72|115.53|113.73|115.53|113.73|115.51|113.71|8
1656000710000|2022-06-23 16:11:50|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1656000720000|2022-06-23 16:12:00|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|2
1656000730000|2022-06-23 16:12:10|115.56|113.76|115.67|113.87|115.67|113.87|115.56|113.76|4
1656000740000|2022-06-23 16:12:20|115.68|113.88|115.69|113.89|115.69|113.89|115.68|113.88|2
1656000750000|2022-06-23 16:12:30|115.68|113.88|115.66|113.86|115.68|113.88|115.64|113.84|6
1656000760000|2022-06-23 16:12:40|115.65|113.85|115.66|113.86|115.68|113.88|115.65|113.85|10
1656000770000|2022-06-23 16:12:50|115.65|113.85|115.65|113.85|115.66|113.86|115.65|113.85|3
1656000780000|2022-06-23 16:13:00|115.66|113.86|115.67|113.87|115.67|113.87|115.66|113.86|2
1656000790000|2022-06-23 16:13:10|115.68|113.88|115.67|113.87|115.68|113.88|115.67|113.87|2
1656000800000|2022-06-23 16:13:20|115.68|113.88|115.67|113.87|115.68|113.88|115.66|113.86|3
1656000810000|2022-06-23 16:13:30|115.66|113.86|115.65|113.85|115.66|113.86|115.65|113.85|4
1656000820000|2022-06-23 16:13:40|115.66|113.86|115.67|113.87|115.67|113.87|115.66|113.86|2
1656000830000|2022-06-23 16:13:50|115.68|113.88|115.69|113.89|115.7|113.9|115.68|113.88|10
1656000840000|2022-06-23 16:14:00|115.68|113.88|115.7|113.9|115.7|113.9|115.68|113.88|5
1656000850000|2022-06-23 16:14:10|115.72|113.92|115.71|113.91|115.72|113.92|115.71|113.91|2
1656000860000|2022-06-23 16:14:20|115.72|113.92|115.72|113.92|115.72|113.92|115.72|113.92|1
1656000870000|2022-06-23 16:14:30|115.73|113.93|115.72|113.92|115.74|113.94|115.71|113.91|4
1656000880000|2022-06-23 16:14:40|115.73|113.93|115.73|113.93|115.73|113.93|115.71|113.91|3
1656000890000|2022-06-23 16:14:50|115.72|113.92|115.71|113.91|115.74|113.94|115.71|113.91|7
1656000900000|2022-06-23 16:15:00|115.69|113.89|115.62|113.82|115.69|113.89|115.62|113.82|7
1656000910000|2022-06-23 16:15:10|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1656000920000|2022-06-23 16:15:20|115.66|113.86|115.65|113.85|115.66|113.86|115.65|113.85|4
1656000930000|2022-06-23 16:15:30|115.66|113.86|115.66|113.86|115.69|113.89|115.65|113.85|9
1656000940000|2022-06-23 16:15:40|115.67|113.87|115.66|113.86|115.68|113.88|115.66|113.86|3
1656000950000|2022-06-23 16:15:50|115.67|113.87|115.69|113.89|115.7|113.9|115.66|113.86|6
1656000960000|2022-06-23 16:16:00|115.68|113.88|115.68|113.88|115.68|113.88|115.68|113.88|1
1656000970000|2022-06-23 16:16:10|115.63|113.83|115.66|113.86|115.66|113.86|115.63|113.83|2
1656000980000|2022-06-23 16:16:20|115.67|113.87|115.72|113.92|115.72|113.92|115.67|113.87|5
1656000990000|2022-06-23 16:16:30|115.73|113.93|115.85|114.05|115.85|114.05|115.73|113.93|8
1656001000000|2022-06-23 16:16:40|115.84|114.04|115.84|114.04|115.84|114.04|115.83|114.03|3
1656001010000|2022-06-23 16:16:50|115.85|114.05|115.8|114|115.85|114.05|115.8|114|7
1656001020000|2022-06-23 16:17:00|115.81|114.01|115.86|114.06|115.86|114.06|115.8|114|10
1656001030000|2022-06-23 16:17:10|115.87|114.07|115.85|114.05|115.87|114.07|115.85|114.05|3
1656001040000|2022-06-23 16:17:20|115.86|114.06|115.83|114.03|115.86|114.06|115.83|114.03|3
1656001080000|2022-06-23 16:18:00|115.84|114.04|115.89|114.09|115.9|114.1|115.84|114.04|9
1656001090000|2022-06-23 16:18:10|115.9|114.1|115.92|114.12|115.92|114.12|115.9|114.1|3
1656001100000|2022-06-23 16:18:20|115.93|114.13|116.04|114.24|116.04|114.24|115.93|114.13|5
1656001110000|2022-06-23 16:18:30|116.03|114.23|116.06|114.26|116.07|114.27|116.02|114.22|8
1656001120000|2022-06-23 16:18:40|116.05|114.25|116.05|114.25|116.06|114.26|116.05|114.25|7
1656001130000|2022-06-23 16:18:50|116.04|114.24|116.04|114.24|116.05|114.25|116.04|114.24|3
1656001140000|2022-06-23 16:19:00|116.03|114.23|116.02|114.22|116.03|114.23|116.01|114.21|7
1656001150000|2022-06-23 16:19:10|116.01|114.21|116.01|114.21|116.02|114.22|116.01|114.21|5
1656001160000|2022-06-23 16:19:20|116.02|114.22|116.02|114.22|116.03|114.23|116.01|114.21|7
1656001170000|2022-06-23 16:19:30|116.01|114.21|115.99|114.19|116.01|114.21|115.99|114.19|3
1656001180000|2022-06-23 16:19:40|115.98|114.18|115.9|114.1|115.98|114.18|115.87|114.07|16
1656001190000|2022-06-23 16:19:50|115.91|114.11|116.01|114.21|116.01|114.21|115.91|114.11|12
1656001200000|2022-06-23 16:20:00|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1656001220000|2022-06-23 16:20:20|116|114.2|116.01|114.21|116.01|114.21|115.97|114.17|6
1656001240000|2022-06-23 16:20:40|116.02|114.22|115.99|114.19|116.02|114.22|115.98|114.18|5
1656001250000|2022-06-23 16:20:50|115.98|114.18|115.96|114.16|115.98|114.18|115.96|114.16|4
1656001260000|2022-06-23 16:21:00|115.97|114.17|116.02|114.22|116.02|114.22|115.97|114.17|6
1656001270000|2022-06-23 16:21:10|116.01|114.21|115.99|114.19|116.01|114.21|115.98|114.18|8
1656001280000|2022-06-23 16:21:20|115.98|114.18|115.99|114.19|115.99|114.19|115.98|114.18|12
1656001290000|2022-06-23 16:21:30|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1656001300000|2022-06-23 16:21:40|116.02|114.22|116.02|114.22|116.02|114.22|116.01|114.21|3
1656001310000|2022-06-23 16:21:50|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1656001320000|2022-06-23 16:22:00|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1656001330000|2022-06-23 16:22:10|116.02|114.22|116.02|114.22|116.03|114.23|116.02|114.22|3
1656001350000|2022-06-23 16:22:30|116.01|114.21|116.02|114.22|116.03|114.23|116.01|114.21|4
1656001360000|2022-06-23 16:22:40|116.01|114.21|116.02|114.22|116.02|114.22|116.01|114.21|2
1656001370000|2022-06-23 16:22:50|115.97|114.17|115.97|114.17|116|114.2|115.97|114.17|6
1656001380000|2022-06-23 16:23:00|115.96|114.16|115.85|114.05|115.96|114.16|115.85|114.05|7
1656001390000|2022-06-23 16:23:10|115.84|114.04|115.76|113.96|115.85|114.05|115.76|113.96|10
1656001400000|2022-06-23 16:23:20|115.77|113.97|115.48|113.68|115.77|113.97|115.48|113.68|21
1656001410000|2022-06-23 16:23:30|115.5|113.7|115.61|113.81|115.61|113.81|115.47|113.67|16
1656001420000|2022-06-23 16:23:40|115.62|113.82|115.62|113.82|115.63|113.83|115.59|113.79|10
1656001430000|2022-06-23 16:23:50|115.63|113.83|115.63|113.83|115.65|113.85|115.59|113.79|14
1656001440000|2022-06-23 16:24:00|115.62|113.82|115.7|113.9|115.7|113.9|115.62|113.82|12
1656001450000|2022-06-23 16:24:10|115.72|113.92|115.83|114.03|115.83|114.03|115.72|113.92|11
1656001460000|2022-06-23 16:24:20|115.84|114.04|115.83|114.03|115.84|114.04|115.81|114.01|12
1656001470000|2022-06-23 16:24:30|115.84|114.04|115.99|114.19|115.99|114.19|115.84|114.04|5
1656001480000|2022-06-23 16:24:40|115.98|114.18|115.92|114.12|115.98|114.18|115.9|114.1|15
1656001490000|2022-06-23 16:24:50|115.91|114.11|115.91|114.11|115.93|114.13|115.9|114.1|11
1656001500000|2022-06-23 16:25:00|115.9|114.1|115.86|114.06|115.9|114.1|115.85|114.05|13
1656001510000|2022-06-23 16:25:10|115.85|114.05|115.77|113.97|115.85|114.05|115.76|113.96|8
1656001520000|2022-06-23 16:25:20|115.78|113.98|115.86|114.06|115.87|114.07|115.78|113.98|13
1656001530000|2022-06-23 16:25:30|115.84|114.04|115.8|114|115.84|114.04|115.79|113.99|6
1656001540000|2022-06-23 16:25:40|115.81|114.01|115.87|114.07|115.9|114.1|115.81|114.01|11
1656001550000|2022-06-23 16:25:50|115.88|114.08|115.83|114.03|115.89|114.09|115.83|114.03|12
1656001560000|2022-06-23 16:26:00|115.84|114.04|115.86|114.06|115.86|114.06|115.84|114.04|5
1656001570000|2022-06-23 16:26:10|115.85|114.05|115.86|114.06|115.89|114.09|115.85|114.05|8
1656001580000|2022-06-23 16:26:20|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|2
1656001600000|2022-06-23 16:26:40|115.87|114.07|115.87|114.07|115.87|114.07|115.86|114.06|5
1656001610000|2022-06-23 16:26:50|115.9|114.1|115.97|114.17|115.97|114.17|115.9|114.1|8
1656001620000|2022-06-23 16:27:00|115.96|114.16|115.98|114.18|115.98|114.18|115.96|114.16|5
1656001630000|2022-06-23 16:27:10|115.97|114.17|115.98|114.18|115.99|114.19|115.97|114.17|8
1656001640000|2022-06-23 16:27:20|115.99|114.19|116.01|114.21|116.01|114.21|115.99|114.19|3
1656001650000|2022-06-23 16:27:30|116|114.2|116.03|114.23|116.03|114.23|116|114.2|4
1656001660000|2022-06-23 16:27:40|116.04|114.24|116.13|114.33|116.16|114.36|116.04|114.24|10
1656001670000|2022-06-23 16:27:50|116.12|114.32|116.15|114.35|116.15|114.35|116.12|114.32|6
1656001680000|2022-06-23 16:28:00|116.14|114.34|116.05|114.25|116.14|114.34|116.04|114.24|10
1656001690000|2022-06-23 16:28:10|116.04|114.24|116.06|114.26|116.07|114.27|116.01|114.21|11
1656001700000|2022-06-23 16:28:20|116.05|114.25|116.08|114.28|116.08|114.28|116.05|114.25|8
1656001710000|2022-06-23 16:28:30|116.07|114.27|116.06|114.26|116.13|114.33|116.06|114.26|14
1656001720000|2022-06-23 16:28:40|116.04|114.24|115.91|114.11|116.04|114.24|115.91|114.11|11
1656001730000|2022-06-23 16:28:50|115.92|114.12|115.88|114.08|115.92|114.12|115.88|114.08|8
1656001740000|2022-06-23 16:29:00|115.89|114.09|115.96|114.16|115.98|114.18|115.89|114.09|19
1656001750000|2022-06-23 16:29:10|115.94|114.14|115.95|114.15|115.96|114.16|115.94|114.14|6
1656001760000|2022-06-23 16:29:20|115.96|114.16|115.96|114.16|115.96|114.16|115.95|114.15|7
1656001770000|2022-06-23 16:29:30|115.95|114.15|115.94|114.14|115.95|114.15|115.93|114.13|4
1656001780000|2022-06-23 16:29:40|115.93|114.13|115.93|114.13|115.94|114.14|115.9|114.1|7
1656001790000|2022-06-23 16:29:50|115.94|114.14|115.97|114.17|115.97|114.17|115.93|114.13|5
1656001800000|2022-06-23 16:30:00|115.98|114.18|116.01|114.21|116.07|114.27|115.98|114.18|13
1656001810000|2022-06-23 16:30:10|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1656001820000|2022-06-23 16:30:20|116.03|114.23|116.03|114.23|116.04|114.24|116.02|114.22|5
1656001830000|2022-06-23 16:30:30|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656001840000|2022-06-23 16:30:40|116.11|114.31|116.12|114.32|116.12|114.32|116.11|114.31|2
1656001850000|2022-06-23 16:30:50|116.11|114.31|116.12|114.32|116.12|114.32|116.11|114.31|2
1656001860000|2022-06-23 16:31:00|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1656001870000|2022-06-23 16:31:10|116.14|114.34|116.16|114.36|116.16|114.36|116.13|114.33|6
1656001880000|2022-06-23 16:31:20|116.18|114.38|116.1|114.3|116.18|114.38|116.1|114.3|6
1656001890000|2022-06-23 16:31:30|116.11|114.31|115.96|114.16|116.11|114.31|115.96|114.16|16
1656001900000|2022-06-23 16:31:40|115.98|114.18|115.84|114.04|115.99|114.19|115.84|114.04|10
1656001910000|2022-06-23 16:31:50|115.85|114.05|115.86|114.06|115.89|114.09|115.84|114.04|9
1656001920000|2022-06-23 16:32:00|115.84|114.04|115.86|114.06|115.86|114.06|115.84|114.04|3
1656001930000|2022-06-23 16:32:10|115.87|114.07|115.86|114.06|115.88|114.08|115.86|114.06|6
1656001940000|2022-06-23 16:32:20|115.87|114.07|115.87|114.07|115.89|114.09|115.87|114.07|3
1656001950000|2022-06-23 16:32:30|115.85|114.05|115.85|114.05|115.85|114.05|115.85|114.05|1
1656001960000|2022-06-23 16:32:40|115.86|114.06|115.9|114.1|115.91|114.11|115.86|114.06|10
1656001970000|2022-06-23 16:32:50|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1656001990000|2022-06-23 16:33:10|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1656002000000|2022-06-23 16:33:20|115.93|114.13|115.98|114.18|116.01|114.21|115.93|114.13|6
1656002010000|2022-06-23 16:33:30|115.99|114.19|115.98|114.18|116|114.2|115.98|114.18|4
1656002020000|2022-06-23 16:33:40|115.99|114.19|116.03|114.23|116.04|114.24|115.99|114.19|5
1656002050000|2022-06-23 16:34:10|116.02|114.22|115.97|114.17|116.02|114.22|115.97|114.17|2
1656002070000|2022-06-23 16:34:30|115.96|114.16|115.96|114.16|115.96|114.16|115.96|114.16|1
1656002080000|2022-06-23 16:34:40|115.97|114.17|115.96|114.16|115.97|114.17|115.96|114.16|2
1656002100000|2022-06-23 16:35:00|115.97|114.17|116.03|114.23|116.03|114.23|115.97|114.17|5
1656002130000|2022-06-23 16:35:30|116.02|114.22|115.97|114.17|116.03|114.23|115.97|114.17|5
1656002140000|2022-06-23 16:35:40|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|1
1656002150000|2022-06-23 16:35:50|115.97|114.17|115.97|114.17|115.97|114.17|115.97|114.17|1
1656002160000|2022-06-23 16:36:00|115.94|114.14|115.95|114.15|115.96|114.16|115.94|114.14|4
1656002170000|2022-06-23 16:36:10|115.96|114.16|116.01|114.21|116.03|114.23|115.96|114.16|7
1656002180000|2022-06-23 16:36:20|116.02|114.22|115.99|114.19|116.02|114.22|115.99|114.19|4
1656002190000|2022-06-23 16:36:30|116|114.2|116|114.2|116|114.2|115.99|114.19|5
1656002200000|2022-06-23 16:36:40|115.99|114.19|116|114.2|116|114.2|115.99|114.19|2
1656002210000|2022-06-23 16:36:50|115.99|114.19|116.03|114.23|116.03|114.23|115.99|114.19|4
1656002220000|2022-06-23 16:37:00|116.04|114.24|116.03|114.23|116.05|114.25|116.03|114.23|6
1656002230000|2022-06-23 16:37:10|116.04|114.24|116.08|114.28|116.08|114.28|116.04|114.24|3
1656002240000|2022-06-23 16:37:20|116.1|114.3|116.09|114.29|116.1|114.3|116.08|114.28|3
1656002250000|2022-06-23 16:37:30|116.08|114.28|116.06|114.26|116.08|114.28|116.06|114.26|5
1656002260000|2022-06-23 16:37:40|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1656002270000|2022-06-23 16:37:50|116.08|114.28|116.08|114.28|116.08|114.28|116.06|114.26|5
1656002280000|2022-06-23 16:38:00|116.11|114.31|116.11|114.31|116.11|114.31|116.11|114.31|1
1656002300000|2022-06-23 16:38:20|116.09|114.29|115.98|114.18|116.09|114.29|115.98|114.18|10
1656002310000|2022-06-23 16:38:30|115.99|114.19|115.95|114.15|116.01|114.21|115.95|114.15|8
1656002320000|2022-06-23 16:38:40|115.94|114.14|115.95|114.15|115.96|114.16|115.92|114.12|8
1656002330000|2022-06-23 16:38:50|115.94|114.14|115.94|114.14|115.96|114.16|115.94|114.14|4
1656002340000|2022-06-23 16:39:00|115.95|114.15|115.96|114.16|115.96|114.16|115.94|114.14|4
1656002360000|2022-06-23 16:39:20|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|2
1656002370000|2022-06-23 16:39:30|115.92|114.12|115.89|114.09|115.92|114.12|115.88|114.08|6
1656002380000|2022-06-23 16:39:40|115.88|114.08|115.89|114.09|115.89|114.09|115.88|114.08|2
1656002390000|2022-06-23 16:39:50|115.88|114.08|115.89|114.09|115.89|114.09|115.87|114.07|4
1656002400000|2022-06-23 16:40:00|115.88|114.08|115.74|113.94|115.88|114.08|115.74|113.94|7
1656002410000|2022-06-23 16:40:10|115.73|113.93|115.69|113.89|115.75|113.95|115.68|113.88|12
1656002420000|2022-06-23 16:40:20|115.68|113.88|115.6|113.8|115.68|113.88|115.6|113.8|7
1656002430000|2022-06-23 16:40:30|115.59|113.79|115.48|113.68|115.59|113.79|115.48|113.68|9
1656002440000|2022-06-23 16:40:40|115.46|113.66|115.5|113.7|115.5|113.7|115.46|113.66|5
1656002450000|2022-06-23 16:40:50|115.53|113.73|115.64|113.84|115.64|113.84|115.53|113.73|8
1656002460000|2022-06-23 16:41:00|115.65|113.85|115.66|113.86|115.76|113.96|115.65|113.85|17
1656002470000|2022-06-23 16:41:10|115.67|113.87|115.62|113.82|115.68|113.88|115.61|113.81|9
1656002490000|2022-06-23 16:41:30|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1656002510000|2022-06-23 16:41:50|115.62|113.82|115.62|113.82|115.62|113.82|115.62|113.82|1
1656002520000|2022-06-23 16:42:00|115.63|113.83|115.64|113.84|115.64|113.84|115.63|113.83|2
1656002530000|2022-06-23 16:42:10|115.63|113.83|115.62|113.82|115.63|113.83|115.59|113.79|9
1656002540000|2022-06-23 16:42:20|115.63|113.83|115.64|113.84|115.64|113.84|115.63|113.83|2
1656002550000|2022-06-23 16:42:30|115.66|113.86|115.67|113.87|115.68|113.88|115.66|113.86|6
1656002560000|2022-06-23 16:42:40|115.68|113.88|115.65|113.85|115.68|113.88|115.65|113.85|6
1656002570000|2022-06-23 16:42:50|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1656002580000|2022-06-23 16:43:00|115.61|113.81|115.62|113.82|115.63|113.83|115.59|113.79|7
1656002590000|2022-06-23 16:43:10|115.63|113.83|115.61|113.81|115.63|113.83|115.6|113.8|5
1656002600000|2022-06-23 16:43:20|115.6|113.8|115.62|113.82|115.62|113.82|115.59|113.79|5
1656002610000|2022-06-23 16:43:30|115.61|113.81|115.61|113.81|115.62|113.82|115.61|113.81|3
1656002620000|2022-06-23 16:43:40|115.62|113.82|115.61|113.81|115.62|113.82|115.61|113.81|2
1656002630000|2022-06-23 16:43:50|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1656002640000|2022-06-23 16:44:00|115.61|113.81|115.62|113.82|115.62|113.82|115.58|113.78|10
1656002650000|2022-06-23 16:44:10|115.63|113.83|115.68|113.88|115.68|113.88|115.63|113.83|5
1656002660000|2022-06-23 16:44:20|115.66|113.86|115.68|113.88|115.68|113.88|115.66|113.86|2
1656002670000|2022-06-23 16:44:30|115.67|113.87|115.67|113.87|115.67|113.87|115.66|113.86|3
1656002680000|2022-06-23 16:44:40|115.68|113.88|115.66|113.86|115.68|113.88|115.66|113.86|5
1656002690000|2022-06-23 16:44:50|115.65|113.85|115.64|113.84|115.65|113.85|115.64|113.84|2
1656002700000|2022-06-23 16:45:00|115.62|113.82|115.52|113.72|115.62|113.82|115.48|113.68|10
1656002710000|2022-06-23 16:45:10|115.51|113.71|115.48|113.68|115.53|113.73|115.46|113.66|13
1656002720000|2022-06-23 16:45:20|115.47|113.67|115.47|113.67|115.49|113.69|115.47|113.67|7
1656002730000|2022-06-23 16:45:30|115.48|113.68|115.47|113.67|115.49|113.69|115.47|113.67|6
1656002740000|2022-06-23 16:45:40|115.46|113.66|115.53|113.73|115.53|113.73|115.46|113.66|5
1656002750000|2022-06-23 16:45:50|115.54|113.74|115.52|113.72|115.55|113.75|115.52|113.72|5
1656002760000|2022-06-23 16:46:00|115.5|113.7|115.51|113.71|115.52|113.72|115.49|113.69|6
1656002770000|2022-06-23 16:46:10|115.52|113.72|115.51|113.71|115.52|113.72|115.51|113.71|2
1656002780000|2022-06-23 16:46:20|115.52|113.72|115.51|113.71|115.52|113.72|115.5|113.7|4
1656002790000|2022-06-23 16:46:30|115.5|113.7|115.5|113.7|115.51|113.71|115.5|113.7|7
1656002800000|2022-06-23 16:46:40|115.51|113.71|115.51|113.71|115.51|113.71|115.51|113.71|1
1656002810000|2022-06-23 16:46:50|115.5|113.7|115.52|113.72|115.52|113.72|115.5|113.7|3
1656002820000|2022-06-23 16:47:00|115.51|113.71|115.52|113.72|115.52|113.72|115.51|113.71|2
1656002830000|2022-06-23 16:47:10|115.53|113.73|115.63|113.83|115.63|113.83|115.53|113.73|9
1656002840000|2022-06-23 16:47:20|115.62|113.82|115.56|113.76|115.62|113.82|115.56|113.76|6
1656002850000|2022-06-23 16:47:30|115.57|113.77|115.61|113.81|115.62|113.82|115.57|113.77|6
1656002860000|2022-06-23 16:47:40|115.62|113.82|115.61|113.81|115.62|113.82|115.61|113.81|4
1656002870000|2022-06-23 16:47:50|115.62|113.82|115.62|113.82|115.62|113.82|115.61|113.81|3
1656002880000|2022-06-23 16:48:00|115.63|113.83|115.72|113.92|115.72|113.92|115.63|113.83|10
1656002890000|2022-06-23 16:48:10|115.73|113.93|115.74|113.94|115.8|114|115.73|113.93|9
1656002900000|2022-06-23 16:48:20|115.73|113.93|115.77|113.97|115.79|113.99|115.66|113.86|16
1656002910000|2022-06-23 16:48:30|115.76|113.96|115.76|113.96|115.78|113.98|115.74|113.94|12
1656002920000|2022-06-23 16:48:40|115.77|113.97|115.79|113.99|115.8|114|115.77|113.97|9
1656002930000|2022-06-23 16:48:50|115.8|114|115.82|114.02|115.83|114.03|115.8|114|5
1656002940000|2022-06-23 16:49:00|115.83|114.03|115.83|114.03|115.84|114.04|115.83|114.03|3
1656002950000|2022-06-23 16:49:10|115.84|114.04|115.85|114.05|115.85|114.05|115.83|114.03|8
1656002960000|2022-06-23 16:49:20|115.84|114.04|115.73|113.93|115.84|114.04|115.72|113.92|6
1656002970000|2022-06-23 16:49:30|115.72|113.92|115.73|113.93|115.73|113.93|115.72|113.92|2
1656002980000|2022-06-23 16:49:40|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656002990000|2022-06-23 16:49:50|115.73|113.93|115.72|113.92|115.73|113.93|115.71|113.91|4
1656003000000|2022-06-23 16:50:00|115.71|113.91|115.7|113.9|115.73|113.93|115.7|113.9|6
1656003010000|2022-06-23 16:50:10|115.69|113.89|115.8|114|115.8|114|115.69|113.89|8
1656003020000|2022-06-23 16:50:20|115.81|114.01|115.84|114.04|115.85|114.05|115.81|114.01|5
1656003030000|2022-06-23 16:50:30|115.85|114.05|115.89|114.09|115.89|114.09|115.85|114.05|3
1656003040000|2022-06-23 16:50:40|115.88|114.08|115.91|114.11|115.91|114.11|115.88|114.08|2
1656003050000|2022-06-23 16:50:50|115.92|114.12|115.92|114.12|115.93|114.13|115.91|114.11|4
1656003060000|2022-06-23 16:51:00|115.94|114.14|115.9|114.1|115.94|114.14|115.89|114.09|8
1656003070000|2022-06-23 16:51:10|115.91|114.11|115.89|114.09|115.91|114.11|115.89|114.09|3
1656003100000|2022-06-23 16:51:40|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|2
1656003110000|2022-06-23 16:51:50|115.9|114.1|115.9|114.1|115.92|114.12|115.9|114.1|7
1656003120000|2022-06-23 16:52:00|115.89|114.09|115.9|114.1|115.92|114.12|115.88|114.08|8
1656003130000|2022-06-23 16:52:10|115.91|114.11|115.9|114.1|115.91|114.11|115.9|114.1|2
1656003140000|2022-06-23 16:52:20|115.91|114.11|115.9|114.1|115.92|114.12|115.9|114.1|4
1656003150000|2022-06-23 16:52:30|115.91|114.11|115.92|114.12|115.92|114.12|115.91|114.11|6
1656003160000|2022-06-23 16:52:40|115.91|114.11|115.9|114.1|115.91|114.11|115.89|114.09|4
1656003170000|2022-06-23 16:52:50|115.91|114.11|115.92|114.12|115.92|114.12|115.9|114.1|7
1656003180000|2022-06-23 16:53:00|115.93|114.13|115.98|114.18|115.99|114.19|115.93|114.13|12
1656003190000|2022-06-23 16:53:10|115.97|114.17|115.97|114.17|115.99|114.19|115.96|114.16|9
1656003200000|2022-06-23 16:53:20|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|1
1656003210000|2022-06-23 16:53:30|115.97|114.17|115.94|114.14|115.98|114.18|115.92|114.12|14
1656003220000|2022-06-23 16:53:40|115.92|114.12|115.94|114.14|115.96|114.16|115.92|114.12|11
1656003230000|2022-06-23 16:53:50|115.93|114.13|115.94|114.14|115.95|114.15|115.93|114.13|6
1656003240000|2022-06-23 16:54:00|115.95|114.15|115.95|114.15|115.96|114.16|115.94|114.14|8
1656003250000|2022-06-23 16:54:10|115.96|114.16|115.96|114.16|115.98|114.18|115.94|114.14|14
1656003260000|2022-06-23 16:54:20|115.97|114.17|115.95|114.15|115.97|114.17|115.94|114.14|6
1656003270000|2022-06-23 16:54:30|115.96|114.16|115.95|114.15|115.96|114.16|115.94|114.14|4
1656003280000|2022-06-23 16:54:40|115.96|114.16|115.97|114.17|115.98|114.18|115.94|114.14|7
1656003300000|2022-06-23 16:55:00|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|2
1656003310000|2022-06-23 16:55:10|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|2
1656003320000|2022-06-23 16:55:20|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|2
1656003330000|2022-06-23 16:55:30|115.92|114.12|115.75|113.95|115.94|114.14|115.75|113.95|8
1656003340000|2022-06-23 16:55:40|115.74|113.94|115.78|113.98|115.78|113.98|115.74|113.94|3
1656003350000|2022-06-23 16:55:50|115.77|113.97|115.76|113.96|115.78|113.98|115.76|113.96|9
1656003360000|2022-06-23 16:56:00|115.77|113.97|115.78|113.98|115.78|113.98|115.76|113.96|6
1656003370000|2022-06-23 16:56:10|115.77|113.97|115.76|113.96|115.78|113.98|115.76|113.96|4
1656003380000|2022-06-23 16:56:20|115.77|113.97|115.79|113.99|115.79|113.99|115.77|113.97|3
1656003390000|2022-06-23 16:56:30|115.78|113.98|115.84|114.04|115.84|114.04|115.78|113.98|5
1656003400000|2022-06-23 16:56:40|115.86|114.06|115.87|114.07|115.88|114.08|115.84|114.04|6
1656003410000|2022-06-23 16:56:50|115.88|114.08|115.87|114.07|115.88|114.08|115.87|114.07|2
1656003420000|2022-06-23 16:57:00|115.88|114.08|115.83|114.03|115.88|114.08|115.83|114.03|7
1656003430000|2022-06-23 16:57:10|115.82|114.02|115.82|114.02|115.82|114.02|115.81|114.01|7
1656003440000|2022-06-23 16:57:20|115.81|114.01|115.74|113.94|115.81|114.01|115.74|113.94|10
1656003450000|2022-06-23 16:57:30|115.75|113.95|115.75|113.95|115.78|113.98|115.75|113.95|14
1656003460000|2022-06-23 16:57:40|115.74|113.94|115.74|113.94|115.76|113.96|115.74|113.94|5
1656003470000|2022-06-23 16:57:50|115.75|113.95|115.76|113.96|115.76|113.96|115.74|113.94|8
1656003480000|2022-06-23 16:58:00|115.75|113.95|115.77|113.97|115.79|113.99|115.75|113.95|7
1656003490000|2022-06-23 16:58:10|115.76|113.96|115.76|113.96|115.77|113.97|115.75|113.95|5
1656003510000|2022-06-23 16:58:30|115.75|113.95|115.76|113.96|115.76|113.96|115.74|113.94|4
1656003520000|2022-06-23 16:58:40|115.75|113.95|115.74|113.94|115.75|113.95|115.74|113.94|2
1656003530000|2022-06-23 16:58:50|115.73|113.93|115.67|113.87|115.74|113.94|115.67|113.87|6
1656003540000|2022-06-23 16:59:00|115.66|113.86|115.66|113.86|115.68|113.88|115.66|113.86|4
1656003550000|2022-06-23 16:59:10|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1656003570000|2022-06-23 16:59:30|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1656003580000|2022-06-23 16:59:40|115.65|113.85|115.62|113.82|115.65|113.85|115.61|113.81|7
1656003590000|2022-06-23 16:59:50|115.61|113.81|115.61|113.81|115.64|113.84|115.61|113.81|9
1656003600000|2022-06-23 17:00:00|115.6|113.8|115.48|113.68|115.6|113.8|115.48|113.68|9
1656003610000|2022-06-23 17:00:10|115.49|113.69|115.41|113.61|115.49|113.69|115.4|113.6|11
1656003620000|2022-06-23 17:00:20|115.4|113.6|115.4|113.6|115.41|113.61|115.4|113.6|11
1656003630000|2022-06-23 17:00:30|115.41|113.61|115.4|113.6|115.41|113.61|115.4|113.6|2
1656003640000|2022-06-23 17:00:40|115.39|113.59|115.37|113.57|115.39|113.59|115.36|113.56|3
1656003650000|2022-06-23 17:00:50|115.38|113.58|115.37|113.57|115.38|113.58|115.36|113.56|8
1656003660000|2022-06-23 17:01:00|115.38|113.58|115.38|113.58|115.41|113.61|115.38|113.58|13
1656003670000|2022-06-23 17:01:10|115.39|113.59|115.37|113.57|115.39|113.59|115.37|113.57|5
1656003680000|2022-06-23 17:01:20|115.38|113.58|115.37|113.57|115.38|113.58|115.37|113.57|2
1656003690000|2022-06-23 17:01:30|115.36|113.56|115.28|113.48|115.36|113.56|115.28|113.48|10
1656003700000|2022-06-23 17:01:40|115.27|113.47|115.27|113.47|115.29|113.49|115.27|113.47|7
1656003710000|2022-06-23 17:01:50|115.26|113.46|115.09|113.29|115.26|113.46|115.09|113.29|16
1656003720000|2022-06-23 17:02:00|115.1|113.3|115.06|113.26|115.16|113.36|115.06|113.26|15
1656003730000|2022-06-23 17:02:10|114.99|113.19|115.02|113.22|115.05|113.25|114.97|113.17|10
1656003740000|2022-06-23 17:02:20|115.03|113.23|115.03|113.23|115.05|113.25|115.02|113.22|6
1656003750000|2022-06-23 17:02:30|115.04|113.24|115.04|113.24|115.05|113.25|114.99|113.19|12
1656003760000|2022-06-23 17:02:40|115.03|113.23|115.08|113.28|115.09|113.29|115.03|113.23|10
1656003770000|2022-06-23 17:02:50|115.09|113.29|115.07|113.27|115.16|113.36|115.07|113.27|16
1656003780000|2022-06-23 17:03:00|115.05|113.25|114.98|113.18|115.05|113.25|114.98|113.18|5
1656003790000|2022-06-23 17:03:10|114.97|113.17|115.04|113.24|115.04|113.24|114.92|113.12|15
1656003800000|2022-06-23 17:03:20|115.03|113.23|115.01|113.21|115.04|113.24|114.99|113.19|14
1656003810000|2022-06-23 17:03:30|115|113.2|115|113.2|115|113.2|115|113.2|1
1656003820000|2022-06-23 17:03:40|114.98|113.18|114.91|113.11|114.99|113.19|114.9|113.1|12
1656003830000|2022-06-23 17:03:50|114.9|113.1|114.91|113.11|114.92|113.12|114.9|113.1|9
1656003840000|2022-06-23 17:04:00|114.92|113.12|115.04|113.24|115.04|113.24|114.91|113.11|12
1656003850000|2022-06-23 17:04:10|115.03|113.23|115.04|113.24|115.04|113.24|115.03|113.23|4
1656003860000|2022-06-23 17:04:20|115.05|113.25|115.05|113.25|115.05|113.25|115.04|113.24|5
1656003880000|2022-06-23 17:04:40|115.08|113.28|115.16|113.36|115.17|113.37|115.08|113.28|11
1656003890000|2022-06-23 17:04:50|115.15|113.35|115.16|113.36|115.17|113.37|115.15|113.35|8
1656003900000|2022-06-23 17:05:00|115.17|113.37|115.21|113.41|115.21|113.41|115.16|113.36|10
1656003910000|2022-06-23 17:05:10|115.22|113.42|115.21|113.41|115.23|113.43|115.21|113.41|5
1656003920000|2022-06-23 17:05:20|115.22|113.42|115.26|113.46|115.26|113.46|115.22|113.42|5
1656003930000|2022-06-23 17:05:30|115.25|113.45|115.25|113.45|115.25|113.45|115.23|113.43|8
1656003940000|2022-06-23 17:05:40|115.26|113.46|115.31|113.51|115.39|113.59|115.26|113.46|15
1656003950000|2022-06-23 17:05:50|115.32|113.52|115.33|113.53|115.33|113.53|115.3|113.5|5
1656003960000|2022-06-23 17:06:00|115.35|113.55|115.39|113.59|115.39|113.59|115.33|113.53|12
1656003970000|2022-06-23 17:06:10|115.4|113.6|115.43|113.63|115.45|113.65|115.38|113.58|14
1656003980000|2022-06-23 17:06:20|115.42|113.62|115.42|113.62|115.44|113.64|115.4|113.6|10
1656003990000|2022-06-23 17:06:30|115.43|113.63|115.44|113.64|115.44|113.64|115.43|113.63|4
1656004000000|2022-06-23 17:06:40|115.43|113.63|115.44|113.64|115.48|113.68|115.43|113.63|8
1656004010000|2022-06-23 17:06:50|115.45|113.65|115.45|113.65|115.46|113.66|115.44|113.64|9
1656004020000|2022-06-23 17:07:00|115.46|113.66|115.46|113.66|115.46|113.66|115.45|113.65|5
1656004030000|2022-06-23 17:07:10|115.47|113.67|115.54|113.74|115.54|113.74|115.47|113.67|7
1656004040000|2022-06-23 17:07:20|115.62|113.82|115.7|113.9|115.74|113.94|115.61|113.81|9
1656004050000|2022-06-23 17:07:30|115.73|113.93|115.77|113.97|115.77|113.97|115.73|113.93|8
1656004060000|2022-06-23 17:07:40|115.81|114.01|115.74|113.94|115.86|114.06|115.74|113.94|15
1656004070000|2022-06-23 17:07:50|115.73|113.93|115.79|113.99|115.81|114.01|115.73|113.93|14
1656004080000|2022-06-23 17:08:00|115.8|114|115.75|113.95|115.8|114|115.75|113.95|9
1656004090000|2022-06-23 17:08:10|115.79|113.99|115.81|114.01|115.82|114.02|115.78|113.98|18
1656004100000|2022-06-23 17:08:20|115.82|114.02|115.85|114.05|115.85|114.05|115.82|114.02|3
1656004110000|2022-06-23 17:08:30|115.86|114.06|115.82|114.02|115.88|114.08|115.82|114.02|12
1656004120000|2022-06-23 17:08:40|115.83|114.03|115.8|114|115.83|114.03|115.79|113.99|6
1656004130000|2022-06-23 17:08:50|115.79|113.99|115.75|113.95|115.79|113.99|115.75|113.95|5
1656004140000|2022-06-23 17:09:00|115.74|113.94|115.57|113.77|115.74|113.94|115.57|113.77|6
1656004150000|2022-06-23 17:09:10|115.53|113.73|115.53|113.73|115.53|113.73|115.46|113.66|7
1656004160000|2022-06-23 17:09:20|115.54|113.74|115.56|113.76|115.56|113.76|115.54|113.74|3
1656004170000|2022-06-23 17:09:30|115.55|113.75|115.56|113.76|115.57|113.77|115.55|113.75|4
1656004180000|2022-06-23 17:09:40|115.57|113.77|115.56|113.76|115.57|113.77|115.55|113.75|8
1656004190000|2022-06-23 17:09:50|115.57|113.77|115.58|113.78|115.58|113.78|115.57|113.77|2
1656004200000|2022-06-23 17:10:00|115.57|113.77|115.58|113.78|115.58|113.78|115.55|113.75|7
1656004210000|2022-06-23 17:10:10|115.57|113.77|115.55|113.75|115.58|113.78|115.55|113.75|5
1656004220000|2022-06-23 17:10:20|115.56|113.76|115.58|113.78|115.59|113.79|115.56|113.76|5
1656004230000|2022-06-23 17:10:30|115.59|113.79|115.62|113.82|115.66|113.86|115.59|113.79|7
1656004240000|2022-06-23 17:10:40|115.63|113.83|115.64|113.84|115.64|113.84|115.63|113.83|4
1656004250000|2022-06-23 17:10:50|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1656004260000|2022-06-23 17:11:00|115.64|113.84|115.66|113.86|115.68|113.88|115.64|113.84|7
1656004270000|2022-06-23 17:11:10|115.67|113.87|115.7|113.9|115.7|113.9|115.67|113.87|4
1656004280000|2022-06-23 17:11:20|115.71|113.91|115.74|113.94|115.74|113.94|115.71|113.91|6
1656004290000|2022-06-23 17:11:30|115.75|113.95|115.77|113.97|115.77|113.97|115.75|113.95|5
1656004300000|2022-06-23 17:11:40|115.78|113.98|115.79|113.99|115.81|114.01|115.78|113.98|8
1656004310000|2022-06-23 17:11:50|115.78|113.98|115.72|113.92|115.78|113.98|115.72|113.92|10
1656004320000|2022-06-23 17:12:00|115.73|113.93|115.74|113.94|115.75|113.95|115.73|113.93|4
1656004330000|2022-06-23 17:12:10|115.75|113.95|115.77|113.97|115.77|113.97|115.75|113.95|3
1656004340000|2022-06-23 17:12:20|115.75|113.95|115.78|113.98|115.78|113.98|115.75|113.95|8
1656004350000|2022-06-23 17:12:30|115.77|113.97|115.76|113.96|115.78|113.98|115.76|113.96|4
1656004360000|2022-06-23 17:12:40|115.77|113.97|115.75|113.95|115.78|113.98|115.75|113.95|4
1656004370000|2022-06-23 17:12:50|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656004380000|2022-06-23 17:13:00|115.77|113.97|115.77|113.97|115.78|113.98|115.75|113.95|7
1656004390000|2022-06-23 17:13:10|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|2
1656004400000|2022-06-23 17:13:20|115.76|113.96|115.76|113.96|115.76|113.96|115.74|113.94|5
1656004410000|2022-06-23 17:13:30|115.77|113.97|115.77|113.97|115.78|113.98|115.76|113.96|5
1656004420000|2022-06-23 17:13:40|115.78|113.98|115.78|113.98|115.79|113.99|115.77|113.97|5
1656004430000|2022-06-23 17:13:50|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|2
1656004440000|2022-06-23 17:14:00|115.79|113.99|115.79|113.99|115.8|114|115.79|113.99|3
1656004450000|2022-06-23 17:14:10|115.8|114|115.85|114.05|115.85|114.05|115.8|114|3
1656004460000|2022-06-23 17:14:20|115.84|114.04|115.81|114.01|115.84|114.04|115.8|114|10
1656004470000|2022-06-23 17:14:30|115.82|114.02|115.82|114.02|115.82|114.02|115.82|114.02|1
1656004480000|2022-06-23 17:14:40|115.83|114.03|115.81|114.01|115.83|114.03|115.8|114|6
1656004490000|2022-06-23 17:14:50|115.82|114.02|115.82|114.02|115.82|114.02|115.81|114.01|3
1656004500000|2022-06-23 17:15:00|115.83|114.03|115.84|114.04|115.85|114.05|115.83|114.03|4
1656004530000|2022-06-23 17:15:30|115.85|114.05|115.86|114.06|115.87|114.07|115.85|114.05|4
1656004540000|2022-06-23 17:15:40|115.87|114.07|115.91|114.11|115.91|114.11|115.87|114.07|6
1656004550000|2022-06-23 17:15:50|115.9|114.1|115.87|114.07|115.9|114.1|115.86|114.06|10
1656004560000|2022-06-23 17:16:00|115.88|114.08|115.91|114.11|115.91|114.11|115.88|114.08|4
1656004570000|2022-06-23 17:16:10|115.9|114.1|115.85|114.05|115.9|114.1|115.85|114.05|7
1656004580000|2022-06-23 17:16:20|115.87|114.07|115.87|114.07|115.88|114.08|115.86|114.06|4
1656004590000|2022-06-23 17:16:30|115.88|114.08|115.93|114.13|115.93|114.13|115.88|114.08|5
1656004610000|2022-06-23 17:16:50|115.92|114.12|115.92|114.12|115.92|114.12|115.91|114.11|5
1656004620000|2022-06-23 17:17:00|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1656004630000|2022-06-23 17:17:10|115.94|114.14|115.94|114.14|115.94|114.14|115.93|114.13|5
1656004640000|2022-06-23 17:17:20|115.95|114.15|115.97|114.17|115.97|114.17|115.95|114.15|3
1656004650000|2022-06-23 17:17:30|115.98|114.18|115.95|114.15|115.98|114.18|115.95|114.15|8
1656004660000|2022-06-23 17:17:40|115.96|114.16|116.01|114.21|116.01|114.21|115.96|114.16|6
1656004670000|2022-06-23 17:17:50|115.99|114.19|116.07|114.27|116.07|114.27|115.99|114.19|7
1656004680000|2022-06-23 17:18:00|116.08|114.28|116.27|114.47|116.27|114.47|116.07|114.27|13
1656004690000|2022-06-23 17:18:10|116.28|114.48|116.3|114.5|116.33|114.53|116.24|114.44|12
1656004700000|2022-06-23 17:18:20|116.31|114.51|116.26|114.46|116.31|114.51|116.26|114.46|5
1656004710000|2022-06-23 17:18:30|116.25|114.45|116.28|114.48|116.28|114.48|116.25|114.45|5
1656004720000|2022-06-23 17:18:40|116.27|114.47|116.26|114.46|116.27|114.47|116.25|114.45|6
1656004730000|2022-06-23 17:18:50|116.25|114.45|116.24|114.44|116.25|114.45|116.24|114.44|4
1656004740000|2022-06-23 17:19:00|116.25|114.45|116.19|114.39|116.25|114.45|116.19|114.39|6
1656004750000|2022-06-23 17:19:10|116.2|114.4|116.24|114.44|116.24|114.44|116.2|114.4|4
1656004760000|2022-06-23 17:19:20|116.25|114.45|116.26|114.46|116.27|114.47|116.25|114.45|4
1656004770000|2022-06-23 17:19:30|116.27|114.47|116.27|114.47|116.27|114.47|116.27|114.47|1
1656004780000|2022-06-23 17:19:40|116.26|114.46|116.25|114.45|116.27|114.47|116.25|114.45|4
1656004790000|2022-06-23 17:19:50|116.26|114.46|116.24|114.44|116.26|114.46|116.18|114.38|11
1656004800000|2022-06-23 17:20:00|116.25|114.45|116.24|114.44|116.25|114.45|116.23|114.43|5
1656004810000|2022-06-23 17:20:10|116.19|114.39|116.19|114.39|116.21|114.41|116.19|114.39|5
1656004820000|2022-06-23 17:20:20|116.2|114.4|116.19|114.39|116.2|114.4|116.19|114.39|2
1656004830000|2022-06-23 17:20:30|116.17|114.37|116.17|114.37|116.2|114.4|116.17|114.37|6
1656004840000|2022-06-23 17:20:40|116.14|114.34|116.08|114.28|116.14|114.34|116.08|114.28|5
1656004850000|2022-06-23 17:20:50|116.09|114.29|116.08|114.28|116.09|114.29|116.08|114.28|2
1656004860000|2022-06-23 17:21:00|116.1|114.3|116.1|114.3|116.14|114.34|116.1|114.3|5
1656004870000|2022-06-23 17:21:10|116.09|114.29|116.14|114.34|116.14|114.34|116.09|114.29|6
1656004880000|2022-06-23 17:21:20|116.15|114.35|116.16|114.36|116.16|114.36|116.15|114.35|2
1656004890000|2022-06-23 17:21:30|116.23|114.43|116.23|114.43|116.23|114.43|116.21|114.41|4
1656004900000|2022-06-23 17:21:40|116.22|114.42|116.23|114.43|116.23|114.43|116.22|114.42|4
1656004910000|2022-06-23 17:21:50|116.22|114.42|116.27|114.47|116.3|114.5|116.22|114.42|13
1656004920000|2022-06-23 17:22:00|116.28|114.48|116.28|114.48|116.28|114.48|116.27|114.47|7
1656004930000|2022-06-23 17:22:10|116.27|114.47|116.23|114.43|116.27|114.47|116.23|114.43|10
1656004940000|2022-06-23 17:22:20|116.22|114.42|116.24|114.44|116.24|114.44|116.22|114.42|5
1656004960000|2022-06-23 17:22:40|116.25|114.45|116.26|114.46|116.27|114.47|116.25|114.45|5
1656004970000|2022-06-23 17:22:50|116.25|114.45|116.25|114.45|116.26|114.46|116.24|114.44|5
1656004990000|2022-06-23 17:23:10|116.26|114.46|116.26|114.46|116.27|114.47|116.26|114.46|5
1656005000000|2022-06-23 17:23:20|116.27|114.47|116.27|114.47|116.31|114.51|116.26|114.46|10
1656005010000|2022-06-23 17:23:30|116.26|114.46|116.16|114.36|116.26|114.46|116.16|114.36|7
1656005020000|2022-06-23 17:23:40|116.15|114.35|116.18|114.38|116.18|114.38|116.13|114.33|12
1656005030000|2022-06-23 17:23:50|116.17|114.37|116.16|114.36|116.18|114.38|116.14|114.34|11
1656005040000|2022-06-23 17:24:00|116.17|114.37|116.15|114.35|116.17|114.37|116.15|114.35|3
1656005050000|2022-06-23 17:24:10|116.14|114.34|116.13|114.33|116.15|114.35|116.13|114.33|6
1656005060000|2022-06-23 17:24:20|116.14|114.34|116.15|114.35|116.15|114.35|116.14|114.34|6
1656005070000|2022-06-23 17:24:30|116.14|114.34|116.14|114.34|116.15|114.35|116.14|114.34|3
1656005080000|2022-06-23 17:24:40|116.15|114.35|116.15|114.35|116.15|114.35|116.14|114.34|7
1656005090000|2022-06-23 17:24:50|116.16|114.36|116.16|114.36|116.16|114.36|116.16|114.36|1
1656005100000|2022-06-23 17:25:00|116.15|114.35|116.15|114.35|116.15|114.35|116.14|114.34|3
1656005110000|2022-06-23 17:25:10|116.16|114.36|116.18|114.38|116.18|114.38|116.16|114.36|5
1656005120000|2022-06-23 17:25:20|116.17|114.37|116.18|114.38|116.18|114.38|116.15|114.35|11
1656005130000|2022-06-23 17:25:30|116.2|114.4|116.2|114.4|116.21|114.41|116.2|114.4|3
1656005140000|2022-06-23 17:25:40|116.21|114.41|116.19|114.39|116.21|114.41|116.18|114.38|7
1656005150000|2022-06-23 17:25:50|116.2|114.4|116.2|114.4|116.2|114.4|116.2|114.4|1
1656005160000|2022-06-23 17:26:00|116.21|114.41|116.26|114.46|116.26|114.46|116.21|114.41|6
1656005170000|2022-06-23 17:26:10|116.25|114.45|116.27|114.47|116.3|114.5|116.25|114.45|7
1656005190000|2022-06-23 17:26:30|116.28|114.48|116.27|114.47|116.28|114.48|116.27|114.47|2
1656005200000|2022-06-23 17:26:40|116.26|114.46|116.24|114.44|116.26|114.46|116.24|114.44|2
1656005210000|2022-06-23 17:26:50|116.23|114.43|116.19|114.39|116.23|114.43|116.17|114.37|6
1656005220000|2022-06-23 17:27:00|116.18|114.38|116.16|114.36|116.18|114.38|116.15|114.35|6
1656005230000|2022-06-23 17:27:10|116.15|114.35|116.16|114.36|116.16|114.36|116.15|114.35|2
1656005240000|2022-06-23 17:27:20|116.15|114.35|116.13|114.33|116.15|114.35|116.13|114.33|2
1656005250000|2022-06-23 17:27:30|116.14|114.34|116.13|114.33|116.14|114.34|116.13|114.33|4
1656005260000|2022-06-23 17:27:40|116.09|114.29|115.87|114.07|116.11|114.31|115.86|114.06|12
1656005270000|2022-06-23 17:27:50|115.88|114.08|116|114.2|116|114.2|115.87|114.07|10
1656005280000|2022-06-23 17:28:00|115.99|114.19|116|114.2|116|114.2|115.99|114.19|2
1656005290000|2022-06-23 17:28:10|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|4
1656005300000|2022-06-23 17:28:20|115.98|114.18|115.98|114.18|115.98|114.18|115.97|114.17|7
1656005310000|2022-06-23 17:28:30|115.97|114.17|115.98|114.18|115.99|114.19|115.97|114.17|4
1656005320000|2022-06-23 17:28:40|115.97|114.17|115.97|114.17|115.98|114.18|115.97|114.17|3
1656005330000|2022-06-23 17:28:50|116|114.2|116|114.2|116|114.2|116|114.2|1
1656005340000|2022-06-23 17:29:00|115.99|114.19|116.01|114.21|116.01|114.21|115.98|114.18|5
1656005350000|2022-06-23 17:29:10|116|114.2|116|114.2|116.01|114.21|116|114.2|3
1656005360000|2022-06-23 17:29:20|115.99|114.19|116|114.2|116|114.2|115.99|114.19|2
1656005370000|2022-06-23 17:29:30|115.99|114.19|115.99|114.19|115.99|114.19|115.99|114.19|1
1656005380000|2022-06-23 17:29:40|116|114.2|116.02|114.22|116.02|114.22|116|114.2|3
1656005390000|2022-06-23 17:29:50|116.01|114.21|115.94|114.14|116.01|114.21|115.94|114.14|3
1656005400000|2022-06-23 17:30:00|115.95|114.15|115.96|114.16|115.96|114.16|115.9|114.1|11
1656005410000|2022-06-23 17:30:10|116|114.2|116.03|114.23|116.03|114.23|116|114.2|3
1656005420000|2022-06-23 17:30:20|116.02|114.22|116.02|114.22|116.03|114.23|116.02|114.22|3
1656005430000|2022-06-23 17:30:30|116|114.2|116.02|114.22|116.02|114.22|116|114.2|2
1656005450000|2022-06-23 17:30:50|116.03|114.23|116|114.2|116.03|114.23|115.99|114.19|6
1656005460000|2022-06-23 17:31:00|115.99|114.19|115.98|114.18|115.99|114.19|115.98|114.18|2
1656005470000|2022-06-23 17:31:10|115.99|114.19|116.02|114.22|116.02|114.22|115.99|114.19|4
1656005490000|2022-06-23 17:31:30|116.03|114.23|116.03|114.23|116.03|114.23|116.02|114.22|3
1656005530000|2022-06-23 17:32:10|116.04|114.24|116.15|114.35|116.19|114.39|116.03|114.23|11
1656005540000|2022-06-23 17:32:20|116.16|114.36|116.18|114.38|116.18|114.38|116.16|114.36|7
1656005550000|2022-06-23 17:32:30|116.17|114.37|116.15|114.35|116.18|114.38|116.15|114.35|4
1656005560000|2022-06-23 17:32:40|116.16|114.36|116.18|114.38|116.18|114.38|116.16|114.36|3
1656005610000|2022-06-23 17:33:30|116.19|114.39|116.2|114.4|116.2|114.4|116.19|114.39|2
1656005620000|2022-06-23 17:33:40|116.21|114.41|116.21|114.41|116.21|114.41|116.21|114.41|1
1656005630000|2022-06-23 17:33:50|116.2|114.4|116.11|114.31|116.21|114.41|116.11|114.31|6
1656005640000|2022-06-23 17:34:00|116.1|114.3|116.03|114.23|116.1|114.3|116.03|114.23|7
1656005650000|2022-06-23 17:34:10|116.04|114.24|116.04|114.24|116.04|114.24|116.02|114.22|7
1656005660000|2022-06-23 17:34:20|116.05|114.25|116.05|114.25|116.05|114.25|116.05|114.25|1
1656005670000|2022-06-23 17:34:30|116.08|114.28|116.11|114.31|116.11|114.31|116.08|114.28|3
1656005680000|2022-06-23 17:34:40|116.12|114.32|116.15|114.35|116.15|114.35|116.12|114.32|2
1656005700000|2022-06-23 17:35:00|116.16|114.36|116.16|114.36|116.17|114.37|116.15|114.35|5
1656005710000|2022-06-23 17:35:10|116.17|114.37|116.17|114.37|116.17|114.37|116.17|114.37|1
1656005720000|2022-06-23 17:35:20|116.18|114.38|116.19|114.39|116.19|114.39|116.18|114.38|4
1656005740000|2022-06-23 17:35:40|116.18|114.38|116.18|114.38|116.18|114.38|116.18|114.38|1
1656005750000|2022-06-23 17:35:50|116.19|114.39|116.19|114.39|116.19|114.39|116.19|114.39|1
1656005760000|2022-06-23 17:36:00|116.18|114.38|116.15|114.35|116.18|114.38|116.15|114.35|4
1656005770000|2022-06-23 17:36:10|116.17|114.37|116.21|114.41|116.24|114.44|116.17|114.37|4
1656005780000|2022-06-23 17:36:20|116.22|114.42|116.22|114.42|116.22|114.42|116.22|114.42|1
1656005810000|2022-06-23 17:36:50|116.23|114.43|116.22|114.42|116.23|114.43|116.22|114.42|4
1656005830000|2022-06-23 17:37:10|116.24|114.44|116.15|114.35|116.26|114.46|116.14|114.34|13
1656005840000|2022-06-23 17:37:20|116.16|114.36|116.2|114.4|116.21|114.41|116.16|114.36|9
1656005850000|2022-06-23 17:37:30|116.19|114.39|116.2|114.4|116.22|114.42|116.19|114.39|7
1656005860000|2022-06-23 17:37:40|116.19|114.39|116.17|114.37|116.19|114.39|116.17|114.37|4
1656005870000|2022-06-23 17:37:50|116.07|114.27|116.07|114.27|116.08|114.28|116.07|114.27|3
1656005880000|2022-06-23 17:38:00|116.05|114.25|116.07|114.27|116.07|114.27|116.05|114.25|3
1656005890000|2022-06-23 17:38:10|116.06|114.26|116.06|114.26|116.07|114.27|116.06|114.26|3
1656005900000|2022-06-23 17:38:20|116.03|114.23|115.97|114.17|116.03|114.23|115.97|114.17|6
1656005910000|2022-06-23 17:38:30|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|2
1656005930000|2022-06-23 17:38:50|115.96|114.16|115.94|114.14|115.96|114.16|115.94|114.14|3
1656005940000|2022-06-23 17:39:00|115.95|114.15|115.95|114.15|115.95|114.15|115.95|114.15|1
1656005950000|2022-06-23 17:39:10|115.96|114.16|115.96|114.16|115.96|114.16|115.96|114.16|1
1656005960000|2022-06-23 17:39:20|115.95|114.15|115.96|114.16|115.96|114.16|115.95|114.15|2
1656005970000|2022-06-23 17:39:30|115.98|114.18|116.1|114.3|116.11|114.31|115.98|114.18|9
1656005980000|2022-06-23 17:39:40|116.09|114.29|116.09|114.29|116.1|114.3|116.08|114.28|5
1656005990000|2022-06-23 17:39:50|116.07|114.27|116.1|114.3|116.1|114.3|116.07|114.27|6
1656006000000|2022-06-23 17:40:00|116.12|114.32|116.11|114.31|116.12|114.32|116.11|114.31|4
1656006010000|2022-06-23 17:40:10|116.12|114.32|116.11|114.31|116.13|114.33|116.11|114.31|6
1656006030000|2022-06-23 17:40:30|116.12|114.32|116.11|114.31|116.12|114.32|116.11|114.31|2
1656006040000|2022-06-23 17:40:40|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1656006050000|2022-06-23 17:40:50|116.14|114.34|116.13|114.33|116.14|114.34|116.13|114.33|2
1656006060000|2022-06-23 17:41:00|116.12|114.32|116.05|114.25|116.12|114.32|116.02|114.22|10
1656006070000|2022-06-23 17:41:10|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1656006080000|2022-06-23 17:41:20|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1656006090000|2022-06-23 17:41:30|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656006110000|2022-06-23 17:41:50|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656006120000|2022-06-23 17:42:00|116.02|114.22|115.94|114.14|116.02|114.22|115.93|114.13|8
1656006130000|2022-06-23 17:42:10|115.95|114.15|115.94|114.14|115.95|114.15|115.94|114.14|4
1656006140000|2022-06-23 17:42:20|115.95|114.15|115.98|114.18|115.99|114.19|115.95|114.15|7
1656006150000|2022-06-23 17:42:30|115.97|114.17|115.98|114.18|115.98|114.18|115.97|114.17|2
1656006160000|2022-06-23 17:42:40|115.99|114.19|115.99|114.19|116|114.2|115.99|114.19|3
1656006170000|2022-06-23 17:42:50|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|1
1656006180000|2022-06-23 17:43:00|115.99|114.19|116.01|114.21|116.02|114.22|115.98|114.18|9
1656006190000|2022-06-23 17:43:10|116.02|114.22|116.09|114.29|116.09|114.29|116.02|114.22|6
1656006200000|2022-06-23 17:43:20|116.11|114.31|116.16|114.36|116.17|114.37|116.11|114.31|6
1656006210000|2022-06-23 17:43:30|116.15|114.35|116.16|114.36|116.17|114.37|116.15|114.35|10
1656006220000|2022-06-23 17:43:40|116.15|114.35|116.14|114.34|116.15|114.35|116.14|114.34|2
1656006230000|2022-06-23 17:43:50|116.15|114.35|116.15|114.35|116.15|114.35|116.14|114.34|3
1656006240000|2022-06-23 17:44:00|116.16|114.36|116.15|114.35|116.16|114.36|116.15|114.35|2
1656006250000|2022-06-23 17:44:10|116.14|114.34|116.11|114.31|116.14|114.34|116.11|114.31|3
1656006260000|2022-06-23 17:44:20|116.12|114.32|116.12|114.32|116.12|114.32|116.12|114.32|1
1656006270000|2022-06-23 17:44:30|116.13|114.33|116.14|114.34|116.15|114.35|116.13|114.33|4
1656006280000|2022-06-23 17:44:40|116.13|114.33|116.14|114.34|116.14|114.34|116.12|114.32|4
1656006290000|2022-06-23 17:44:50|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1656006300000|2022-06-23 17:45:00|116.12|114.32|116.12|114.32|116.12|114.32|116.11|114.31|3
1656006310000|2022-06-23 17:45:10|116.11|114.31|116.12|114.32|116.14|114.34|116.11|114.31|10
1656006330000|2022-06-23 17:45:30|116.11|114.31|116.12|114.32|116.12|114.32|116.11|114.31|2
1656006350000|2022-06-23 17:45:50|116.13|114.33|116.12|114.32|116.13|114.33|116.12|114.32|2
1656006360000|2022-06-23 17:46:00|116.14|114.34|116.15|114.35|116.15|114.35|116.14|114.34|2
1656006370000|2022-06-23 17:46:10|116.22|114.42|116.26|114.46|116.26|114.46|116.22|114.42|5
1656006380000|2022-06-23 17:46:20|116.27|114.47|116.37|114.57|116.37|114.57|116.27|114.47|4
1656006390000|2022-06-23 17:46:30|116.38|114.58|116.47|114.67|116.48|114.68|116.38|114.58|7
1656006400000|2022-06-23 17:46:40|116.48|114.68|116.45|114.65|116.49|114.69|116.42|114.62|13
1656006410000|2022-06-23 17:46:50|116.44|114.64|116.41|114.61|116.44|114.64|116.41|114.61|8
1656006420000|2022-06-23 17:47:00|116.43|114.63|116.43|114.63|116.43|114.63|116.41|114.61|4
1656006430000|2022-06-23 17:47:10|116.44|114.64|116.4|114.6|116.44|114.64|116.39|114.59|5
1656006440000|2022-06-23 17:47:20|116.41|114.61|116.45|114.65|116.45|114.65|116.4|114.6|4
1656006450000|2022-06-23 17:47:30|116.44|114.64|116.44|114.64|116.46|114.66|116.44|114.64|4
1656006460000|2022-06-23 17:47:40|116.42|114.62|116.42|114.62|116.42|114.62|116.41|114.61|3
1656006480000|2022-06-23 17:48:00|116.43|114.63|116.47|114.67|116.47|114.67|116.43|114.63|7
1656006490000|2022-06-23 17:48:10|116.48|114.68|116.52|114.72|116.57|114.77|116.48|114.68|9
1656006500000|2022-06-23 17:48:20|116.54|114.74|116.54|114.74|116.54|114.74|116.53|114.73|7
1656006510000|2022-06-23 17:48:30|116.55|114.75|116.52|114.72|116.56|114.76|116.52|114.72|8
1656006520000|2022-06-23 17:48:40|116.54|114.74|116.57|114.77|116.57|114.77|116.54|114.74|4
1656006530000|2022-06-23 17:48:50|116.58|114.78|116.58|114.78|116.58|114.78|116.58|114.78|1
1656006540000|2022-06-23 17:49:00|116.56|114.76|116.56|114.76|116.57|114.77|116.56|114.76|5
1656006550000|2022-06-23 17:49:10|116.57|114.77|116.55|114.75|116.57|114.77|116.54|114.74|6
1656006560000|2022-06-23 17:49:20|116.53|114.73|116.51|114.71|116.53|114.73|116.49|114.69|5
1656006570000|2022-06-23 17:49:30|116.52|114.72|116.51|114.71|116.52|114.72|116.51|114.71|2
1656006600000|2022-06-23 17:50:00|116.49|114.69|116.51|114.71|116.51|114.71|116.46|114.66|6
1656006610000|2022-06-23 17:50:10|116.5|114.7|116.5|114.7|116.51|114.71|116.5|114.7|3
1656006620000|2022-06-23 17:50:20|116.45|114.65|116.49|114.69|116.49|114.69|116.45|114.65|8
1656006630000|2022-06-23 17:50:30|116.52|114.72|116.55|114.75|116.56|114.76|116.51|114.71|11
1656006640000|2022-06-23 17:50:40|116.56|114.76|116.57|114.77|116.61|114.81|116.56|114.76|8
1656006650000|2022-06-23 17:50:50|116.59|114.79|116.67|114.87|116.68|114.88|116.59|114.79|13
1656006660000|2022-06-23 17:51:00|116.68|114.88|116.68|114.88|116.68|114.88|116.66|114.86|5
1656006670000|2022-06-23 17:51:10|116.67|114.87|116.66|114.86|116.67|114.87|116.66|114.86|4
1656006680000|2022-06-23 17:51:20|116.67|114.87|116.66|114.86|116.7|114.9|116.65|114.85|8
1656006690000|2022-06-23 17:51:30|116.69|114.89|116.92|115.12|116.92|115.12|116.69|114.89|20
1656006700000|2022-06-23 17:51:40|116.87|115.07|116.77|114.97|116.87|115.07|116.77|114.97|17
1656006710000|2022-06-23 17:51:50|116.76|114.96|116.58|114.78|116.76|114.96|116.56|114.76|18
1656006720000|2022-06-23 17:52:00|116.6|114.8|116.44|114.64|116.6|114.8|116.44|114.64|11
1656006730000|2022-06-23 17:52:10|116.43|114.63|116.45|114.65|116.47|114.67|116.36|114.56|10
1656006740000|2022-06-23 17:52:20|116.46|114.66|116.45|114.65|116.47|114.67|116.43|114.63|12
1656006750000|2022-06-23 17:52:30|116.46|114.66|116.48|114.68|116.49|114.69|116.46|114.66|9
1656006760000|2022-06-23 17:52:40|116.46|114.66|116.45|114.65|116.46|114.66|116.44|114.64|4
1656006770000|2022-06-23 17:52:50|116.44|114.64|116.48|114.68|116.49|114.69|116.37|114.57|11
1656006780000|2022-06-23 17:53:00|116.51|114.71|116.55|114.75|116.55|114.75|116.49|114.69|12
1656006790000|2022-06-23 17:53:10|116.53|114.73|116.57|114.77|116.57|114.77|116.53|114.73|11
1656006800000|2022-06-23 17:53:20|116.58|114.78|116.63|114.83|116.63|114.83|116.58|114.78|4
1656006810000|2022-06-23 17:53:30|116.64|114.84|116.66|114.86|116.77|114.97|116.64|114.84|20
1656006820000|2022-06-23 17:53:40|116.65|114.85|116.61|114.81|116.68|114.88|116.61|114.81|9
1656006830000|2022-06-23 17:53:50|116.59|114.79|116.58|114.78|116.59|114.79|116.53|114.73|9
1656006840000|2022-06-23 17:54:00|116.59|114.79|116.59|114.79|116.62|114.82|116.57|114.77|10
1656006850000|2022-06-23 17:54:10|116.6|114.8|116.64|114.84|116.65|114.85|116.6|114.8|5
1656006860000|2022-06-23 17:54:20|116.63|114.83|116.58|114.78|116.63|114.83|116.58|114.78|9
1656006870000|2022-06-23 17:54:30|116.59|114.79|116.58|114.78|116.61|114.81|116.58|114.78|5
1656006880000|2022-06-23 17:54:40|116.59|114.79|116.58|114.78|116.63|114.83|116.58|114.78|10
1656006890000|2022-06-23 17:54:50|116.59|114.79|116.63|114.83|116.64|114.84|116.59|114.79|8
1656006900000|2022-06-23 17:55:00|116.64|114.84|116.6|114.8|116.64|114.84|116.59|114.79|9
1656006910000|2022-06-23 17:55:10|116.59|114.79|116.58|114.78|116.59|114.79|116.58|114.78|2
1656006930000|2022-06-23 17:55:30|116.57|114.77|116.58|114.78|116.58|114.78|116.57|114.77|2
1656006940000|2022-06-23 17:55:40|116.59|114.79|116.63|114.83|116.63|114.83|116.59|114.79|6
1656006950000|2022-06-23 17:55:50|116.62|114.82|116.61|114.81|116.64|114.84|116.61|114.81|4
1656006960000|2022-06-23 17:56:00|116.63|114.83|116.7|114.9|116.71|114.91|116.63|114.83|10
1656006970000|2022-06-23 17:56:10|116.69|114.89|116.64|114.84|116.69|114.89|116.64|114.84|8
1656006980000|2022-06-23 17:56:20|116.63|114.83|116.59|114.79|116.63|114.83|116.58|114.78|5
1656006990000|2022-06-23 17:56:30|116.6|114.8|116.6|114.8|116.61|114.81|116.6|114.8|3
1656007000000|2022-06-23 17:56:40|116.57|114.77|116.46|114.66|116.57|114.77|116.46|114.66|7
1656007010000|2022-06-23 17:56:50|116.45|114.65|116.43|114.63|116.45|114.65|116.42|114.62|8
1656007020000|2022-06-23 17:57:00|116.44|114.64|116.45|114.65|116.46|114.66|116.44|114.64|4
1656007030000|2022-06-23 17:57:10|116.46|114.66|116.45|114.65|116.46|114.66|116.45|114.65|2
1656007050000|2022-06-23 17:57:30|116.42|114.62|116.44|114.64|116.44|114.64|116.42|114.62|3
1656007060000|2022-06-23 17:57:40|116.43|114.63|116.43|114.63|116.43|114.63|116.42|114.62|5
1656007070000|2022-06-23 17:57:50|116.42|114.62|116.42|114.62|116.43|114.63|116.42|114.62|3
1656007080000|2022-06-23 17:58:00|116.41|114.61|116.41|114.61|116.42|114.62|116.39|114.59|6
1656007090000|2022-06-23 17:58:10|116.42|114.62|116.42|114.62|116.43|114.63|116.42|114.62|3
1656007100000|2022-06-23 17:58:20|116.43|114.63|116.42|114.62|116.43|114.63|116.42|114.62|2
1656007120000|2022-06-23 17:58:40|116.39|114.59|116.33|114.53|116.39|114.59|116.33|114.53|7
1656007130000|2022-06-23 17:58:50|116.36|114.56|116.34|114.54|116.37|114.57|116.34|114.54|5
1656007140000|2022-06-23 17:59:00|116.35|114.55|116.35|114.55|116.36|114.56|116.34|114.54|7
1656007150000|2022-06-23 17:59:10|116.36|114.56|116.37|114.57|116.38|114.58|116.35|114.55|9
1656007160000|2022-06-23 17:59:20|116.38|114.58|116.38|114.58|116.38|114.58|116.38|114.58|1
1656007170000|2022-06-23 17:59:30|116.43|114.63|116.45|114.65|116.46|114.66|116.43|114.63|4
1656007190000|2022-06-23 17:59:50|116.46|114.66|116.46|114.66|116.46|114.66|116.46|114.66|1
1656007200000|2022-06-23 18:00:00|116.45|114.65|116.41|114.61|116.45|114.65|116.4|114.6|12
1656007210000|2022-06-23 18:00:10|116.45|114.65|116.34|114.54|116.45|114.65|116.34|114.54|8
1656007220000|2022-06-23 18:00:20|116.35|114.55|116.43|114.63|116.45|114.65|116.34|114.54|10
1656007230000|2022-06-23 18:00:30|116.44|114.64|116.4|114.6|116.44|114.64|116.4|114.6|8
1656007240000|2022-06-23 18:00:40|116.41|114.61|116.46|114.66|116.48|114.68|116.41|114.61|10
1656007250000|2022-06-23 18:00:50|116.45|114.65|116.41|114.61|116.45|114.65|116.41|114.61|2
1656007260000|2022-06-23 18:01:00|116.42|114.62|116.45|114.65|116.45|114.65|116.42|114.62|4
1656007270000|2022-06-23 18:01:10|116.43|114.63|116.45|114.65|116.45|114.65|116.43|114.63|5
1656007280000|2022-06-23 18:01:20|116.46|114.66|116.46|114.66|116.46|114.66|116.45|114.65|3
1656007290000|2022-06-23 18:01:30|116.45|114.65|116.42|114.62|116.45|114.65|116.42|114.62|3
1656007300000|2022-06-23 18:01:40|116.43|114.63|116.42|114.62|116.46|114.66|116.42|114.62|8
1656007310000|2022-06-23 18:01:50|116.43|114.63|116.43|114.63|116.43|114.63|116.42|114.62|3
1656007320000|2022-06-23 18:02:00|116.42|114.62|116.43|114.63|116.45|114.65|116.41|114.61|7
1656007330000|2022-06-23 18:02:10|116.44|114.64|116.45|114.65|116.45|114.65|116.43|114.63|6
1656007340000|2022-06-23 18:02:20|116.46|114.66|116.47|114.67|116.47|114.67|116.46|114.66|2
1656007350000|2022-06-23 18:02:30|116.48|114.68|116.54|114.74|116.54|114.74|116.48|114.68|6
1656007360000|2022-06-23 18:02:40|116.53|114.73|116.48|114.68|116.53|114.73|116.47|114.67|6
1656007380000|2022-06-23 18:03:00|116.44|114.64|116.38|114.58|116.44|114.64|116.38|114.58|5
1656007390000|2022-06-23 18:03:10|116.39|114.59|116.41|114.61|116.41|114.61|116.39|114.59|3
1656007400000|2022-06-23 18:03:20|116.45|114.65|116.44|114.64|116.45|114.65|116.44|114.64|2
1656007410000|2022-06-23 18:03:30|116.45|114.65|116.44|114.64|116.45|114.65|116.43|114.63|4
1656007420000|2022-06-23 18:03:40|116.43|114.63|116.43|114.63|116.44|114.64|116.43|114.63|3
1656007430000|2022-06-23 18:03:50|116.44|114.64|116.44|114.64|116.44|114.64|116.44|114.64|1
1656007450000|2022-06-23 18:04:10|116.46|114.66|116.44|114.64|116.46|114.66|116.44|114.64|3
1656007470000|2022-06-23 18:04:30|116.45|114.65|116.52|114.72|116.52|114.72|116.45|114.65|5
1656007480000|2022-06-23 18:04:40|116.51|114.71|116.53|114.73|116.53|114.73|116.51|114.71|3
1656007490000|2022-06-23 18:04:50|116.54|114.74|116.51|114.71|116.54|114.74|116.51|114.71|4
1656007500000|2022-06-23 18:05:00|116.52|114.72|116.52|114.72|116.52|114.72|116.51|114.71|3
1656007510000|2022-06-23 18:05:10|116.51|114.71|116.53|114.73|116.53|114.73|116.51|114.71|5
1656007520000|2022-06-23 18:05:20|116.52|114.72|116.52|114.72|116.52|114.72|116.52|114.72|1
1656007530000|2022-06-23 18:05:30|116.51|114.71|116.51|114.71|116.51|114.71|116.51|114.71|1
1656007550000|2022-06-23 18:05:50|116.5|114.7|116.46|114.66|116.5|114.7|116.45|114.65|4
1656007560000|2022-06-23 18:06:00|116.47|114.67|116.49|114.69|116.49|114.69|116.47|114.67|3
1656007580000|2022-06-23 18:06:20|116.5|114.7|116.49|114.69|116.51|114.71|116.49|114.69|3
1656007590000|2022-06-23 18:06:30|116.48|114.68|116.45|114.65|116.49|114.69|116.45|114.65|4
1656007600000|2022-06-23 18:06:40|116.46|114.66|116.46|114.66|116.47|114.67|116.46|114.66|3
1656007620000|2022-06-23 18:07:00|116.45|114.65|116.45|114.65|116.45|114.65|116.45|114.65|1
1656007630000|2022-06-23 18:07:10|116.46|114.66|116.5|114.7|116.5|114.7|116.46|114.66|4
1656007660000|2022-06-23 18:07:40|116.52|114.72|116.5|114.7|116.52|114.72|116.5|114.7|2
1656007670000|2022-06-23 18:07:50|116.53|114.73|116.54|114.74|116.54|114.74|116.53|114.73|4
1656007690000|2022-06-23 18:08:10|116.53|114.73|116.51|114.71|116.53|114.73|116.51|114.71|2
1656007700000|2022-06-23 18:08:20|116.5|114.7|116.49|114.69|116.5|114.7|116.48|114.68|3
1656007710000|2022-06-23 18:08:30|116.48|114.68|116.48|114.68|116.48|114.68|116.48|114.68|1
1656007720000|2022-06-23 18:08:40|116.47|114.67|116.38|114.58|116.47|114.67|116.38|114.58|5
1656007730000|2022-06-23 18:08:50|116.37|114.57|116.38|114.58|116.38|114.58|116.37|114.57|4
1656007740000|2022-06-23 18:09:00|116.39|114.59|116.43|114.63|116.43|114.63|116.39|114.59|11
1656007750000|2022-06-23 18:09:10|116.42|114.62|116.42|114.62|116.42|114.62|116.4|114.6|5
1656007760000|2022-06-23 18:09:20|116.41|114.61|116.32|114.52|116.41|114.61|116.32|114.52|6
1656007770000|2022-06-23 18:09:30|116.27|114.47|116.23|114.43|116.27|114.47|116.23|114.43|4
1656007780000|2022-06-23 18:09:40|116.22|114.42|116.17|114.37|116.23|114.43|116.16|114.36|5
1656007790000|2022-06-23 18:09:50|116.18|114.38|116.18|114.38|116.18|114.38|116.16|114.36|4
1656007810000|2022-06-23 18:10:10|116.17|114.37|116.17|114.37|116.18|114.38|116.17|114.37|3
1656007820000|2022-06-23 18:10:20|116.16|114.36|116.05|114.25|116.16|114.36|116.04|114.24|9
1656007830000|2022-06-23 18:10:30|116.06|114.26|116|114.2|116.06|114.26|115.97|114.17|11
1656007840000|2022-06-23 18:10:40|116.06|114.26|116.19|114.39|116.19|114.39|116.06|114.26|7
1656007850000|2022-06-23 18:10:50|116.2|114.4|116.23|114.43|116.23|114.43|116.2|114.4|8
1656007860000|2022-06-23 18:11:00|116.22|114.42|116.17|114.37|116.22|114.42|116.16|114.36|12
1656007870000|2022-06-23 18:11:10|116.19|114.39|116.18|114.38|116.19|114.39|116.17|114.37|7
1656007880000|2022-06-23 18:11:20|116.19|114.39|116.22|114.42|116.23|114.43|116.19|114.39|6
1656007890000|2022-06-23 18:11:30|116.23|114.43|116.22|114.42|116.23|114.43|116.22|114.42|4
1656007910000|2022-06-23 18:11:50|116.23|114.43|116.27|114.47|116.27|114.47|116.23|114.43|4
1656007920000|2022-06-23 18:12:00|116.28|114.48|116.27|114.47|116.29|114.49|116.27|114.47|6
1656007930000|2022-06-23 18:12:10|116.28|114.48|116.37|114.57|116.37|114.57|116.28|114.48|5
1656007940000|2022-06-23 18:12:20|116.36|114.56|116.34|114.54|116.36|114.56|116.32|114.52|6
1656007950000|2022-06-23 18:12:30|116.35|114.55|116.34|114.54|116.35|114.55|116.34|114.54|2
1656007960000|2022-06-23 18:12:40|116.35|114.55|116.38|114.58|116.38|114.58|116.35|114.55|4
1656007970000|2022-06-23 18:12:50|116.39|114.59|116.36|114.56|116.39|114.59|116.36|114.56|8
1656007980000|2022-06-23 18:13:00|116.37|114.57|116.37|114.57|116.37|114.57|116.36|114.56|5
1656007990000|2022-06-23 18:13:10|116.36|114.56|116.32|114.52|116.37|114.57|116.32|114.52|9
1656008000000|2022-06-23 18:13:20|116.33|114.53|116.31|114.51|116.33|114.53|116.3|114.5|10
1656008010000|2022-06-23 18:13:30|116.32|114.52|116.34|114.54|116.34|114.54|116.31|114.51|5
1656008020000|2022-06-23 18:13:40|116.33|114.53|116.32|114.52|116.33|114.53|116.32|114.52|2
1656008060000|2022-06-23 18:14:20|116.3|114.5|116.3|114.5|116.31|114.51|116.3|114.5|3
1656008070000|2022-06-23 18:14:30|116.31|114.51|116.31|114.51|116.31|114.51|116.31|114.51|1
1656008080000|2022-06-23 18:14:40|116.32|114.52|116.32|114.52|116.32|114.52|116.32|114.52|1
1656008090000|2022-06-23 18:14:50|116.28|114.48|116.29|114.49|116.29|114.49|116.27|114.47|6
1656008100000|2022-06-23 18:15:00|116.3|114.5|116.37|114.57|116.37|114.57|116.28|114.48|15
1656008110000|2022-06-23 18:15:10|116.38|114.58|116.45|114.65|116.45|114.65|116.38|114.58|8
1656008120000|2022-06-23 18:15:20|116.46|114.66|116.39|114.59|116.46|114.66|116.39|114.59|9
1656008130000|2022-06-23 18:15:30|116.4|114.6|116.42|114.62|116.42|114.62|116.39|114.59|8
1656008140000|2022-06-23 18:15:40|116.43|114.63|116.49|114.69|116.51|114.71|116.43|114.63|11
1656008150000|2022-06-23 18:15:50|116.48|114.68|116.43|114.63|116.48|114.68|116.43|114.63|8
1656008160000|2022-06-23 18:16:00|116.44|114.64|116.43|114.63|116.44|114.64|116.43|114.63|2
1656008170000|2022-06-23 18:16:10|116.45|114.65|116.47|114.67|116.48|114.68|116.45|114.65|9
1656008180000|2022-06-23 18:16:20|116.46|114.66|116.44|114.64|116.47|114.67|116.44|114.64|5
1656008190000|2022-06-23 18:16:30|116.43|114.63|116.36|114.56|116.44|114.64|116.34|114.54|10
1656008200000|2022-06-23 18:16:40|116.38|114.58|116.49|114.69|116.49|114.69|116.38|114.58|14
1656008210000|2022-06-23 18:16:50|116.48|114.68|116.44|114.64|116.48|114.68|116.44|114.64|7
1656008220000|2022-06-23 18:17:00|116.43|114.63|116.43|114.63|116.47|114.67|116.4|114.6|13
1656008230000|2022-06-23 18:17:10|116.44|114.64|116.47|114.67|116.48|114.68|116.44|114.64|3
1656008240000|2022-06-23 18:17:20|116.46|114.66|116.4|114.6|116.46|114.66|116.4|114.6|4
1656008250000|2022-06-23 18:17:30|116.41|114.61|116.43|114.63|116.43|114.63|116.41|114.61|3
1656008260000|2022-06-23 18:17:40|116.44|114.64|116.47|114.67|116.48|114.68|116.44|114.64|7
1656008270000|2022-06-23 18:17:50|116.46|114.66|116.45|114.65|116.46|114.66|116.45|114.65|2
1656008280000|2022-06-23 18:18:00|116.46|114.66|116.42|114.62|116.46|114.66|116.4|114.6|5
1656008290000|2022-06-23 18:18:10|116.41|114.61|116.45|114.65|116.45|114.65|116.41|114.61|3
1656008300000|2022-06-23 18:18:20|116.46|114.66|116.46|114.66|116.46|114.66|116.44|114.64|5
1656008310000|2022-06-23 18:18:30|116.45|114.65|116.47|114.67|116.47|114.67|116.45|114.65|3
1656008320000|2022-06-23 18:18:40|116.48|114.68|116.49|114.69|116.49|114.69|116.48|114.68|4
1656008330000|2022-06-23 18:18:50|116.48|114.68|116.5|114.7|116.5|114.7|116.48|114.68|4
1656008340000|2022-06-23 18:19:00|116.51|114.71|116.49|114.69|116.51|114.71|116.49|114.69|3
1656008360000|2022-06-23 18:19:20|116.5|114.7|116.51|114.71|116.51|114.71|116.5|114.7|2
1656008370000|2022-06-23 18:19:30|116.52|114.72|116.51|114.71|116.53|114.73|116.51|114.71|3
1656008380000|2022-06-23 18:19:40|116.52|114.72|116.54|114.74|116.55|114.75|116.51|114.71|6
1656008390000|2022-06-23 18:19:50|116.53|114.73|116.55|114.75|116.55|114.75|116.52|114.72|5
1656008400000|2022-06-23 18:20:00|116.56|114.76|116.57|114.77|116.58|114.78|116.56|114.76|8
1656008410000|2022-06-23 18:20:10|116.58|114.78|116.56|114.76|116.59|114.79|116.56|114.76|5
1656008420000|2022-06-23 18:20:20|116.55|114.75|116.54|114.74|116.55|114.75|116.53|114.73|4
1656008430000|2022-06-23 18:20:30|116.55|114.75|116.55|114.75|116.55|114.75|116.55|114.75|1
1656008440000|2022-06-23 18:20:40|116.54|114.74|116.54|114.74|116.54|114.74|116.53|114.73|3
1656008450000|2022-06-23 18:20:50|116.53|114.73|116.55|114.75|116.55|114.75|116.53|114.73|3
1656008460000|2022-06-23 18:21:00|116.54|114.74|116.55|114.75|116.56|114.76|116.54|114.74|4
1656008470000|2022-06-23 18:21:10|116.54|114.74|116.51|114.71|116.54|114.74|116.51|114.71|2
1656008480000|2022-06-23 18:21:20|116.5|114.7|116.45|114.65|116.5|114.7|116.45|114.65|6
1656008490000|2022-06-23 18:21:30|116.44|114.64|116.42|114.62|116.44|114.64|116.4|114.6|7
1656008510000|2022-06-23 18:21:50|116.41|114.61|116.41|114.61|116.41|114.61|116.4|114.6|9
1656008520000|2022-06-23 18:22:00|116.42|114.62|116.4|114.6|116.45|114.65|116.4|114.6|9
1656008530000|2022-06-23 18:22:10|116.41|114.61|116.39|114.59|116.43|114.63|116.39|114.59|16
1656008550000|2022-06-23 18:22:30|116.4|114.6|116.4|114.6|116.4|114.6|116.4|114.6|1
1656008560000|2022-06-23 18:22:40|116.42|114.62|116.42|114.62|116.42|114.62|116.42|114.62|1
1656008570000|2022-06-23 18:22:50|116.41|114.61|116.41|114.61|116.41|114.61|116.4|114.6|3
1656008580000|2022-06-23 18:23:00|116.4|114.6|116.4|114.6|116.41|114.61|116.4|114.6|3
1656008590000|2022-06-23 18:23:10|116.39|114.59|116.4|114.6|116.4|114.6|116.39|114.59|2
1656008600000|2022-06-23 18:23:20|116.39|114.59|116.39|114.59|116.39|114.59|116.39|114.59|1
1656008620000|2022-06-23 18:23:40|116.4|114.6|116.49|114.69|116.49|114.69|116.4|114.6|7
1656008630000|2022-06-23 18:23:50|116.48|114.68|116.49|114.69|116.49|114.69|116.48|114.68|2
1656008640000|2022-06-23 18:24:00|116.5|114.7|116.48|114.68|116.5|114.7|116.48|114.68|3
1656008650000|2022-06-23 18:24:10|116.47|114.67|116.48|114.68|116.48|114.68|116.47|114.67|2
1656008660000|2022-06-23 18:24:20|116.47|114.67|116.46|114.66|116.47|114.67|116.45|114.65|4
1656008670000|2022-06-23 18:24:30|116.47|114.67|116.47|114.67|116.47|114.67|116.47|114.67|1
1656008680000|2022-06-23 18:24:40|116.46|114.66|116.47|114.67|116.47|114.67|116.46|114.66|4
1656008690000|2022-06-23 18:24:50|116.48|114.68|116.47|114.67|116.48|114.68|116.47|114.67|2
1656008700000|2022-06-23 18:25:00|116.46|114.66|116.42|114.62|116.46|114.66|116.42|114.62|3
1656008710000|2022-06-23 18:25:10|116.41|114.61|116.4|114.6|116.46|114.66|116.4|114.6|9
1656008720000|2022-06-23 18:25:20|116.41|114.61|116.4|114.6|116.41|114.61|116.4|114.6|2
1656008730000|2022-06-23 18:25:30|116.37|114.57|116.36|114.56|116.37|114.57|116.36|114.56|2
1656008740000|2022-06-23 18:25:40|116.35|114.55|116.28|114.48|116.35|114.55|116.28|114.48|4
1656008750000|2022-06-23 18:25:50|116.29|114.49|116.29|114.49|116.32|114.52|116.28|114.48|10
1656008760000|2022-06-23 18:26:00|116.28|114.48|116.32|114.52|116.33|114.53|116.28|114.48|7
1656008770000|2022-06-23 18:26:10|116.33|114.53|116.32|114.52|116.34|114.54|116.32|114.52|4
1656008780000|2022-06-23 18:26:20|116.31|114.51|116.31|114.51|116.31|114.51|116.3|114.5|3
1656008790000|2022-06-23 18:26:30|116.32|114.52|116.32|114.52|116.32|114.52|116.31|114.51|3
1656008800000|2022-06-23 18:26:40|116.31|114.51|116.3|114.5|116.31|114.51|116.29|114.49|4
1656008810000|2022-06-23 18:26:50|116.31|114.51|116.32|114.52|116.34|114.54|116.31|114.51|7
1656008820000|2022-06-23 18:27:00|116.33|114.53|116.3|114.5|116.35|114.55|116.3|114.5|9
1656008830000|2022-06-23 18:27:10|116.31|114.51|116.34|114.54|116.34|114.54|116.31|114.51|4
1656008850000|2022-06-23 18:27:30|116.36|114.56|116.44|114.64|116.47|114.67|116.36|114.56|5
1656008860000|2022-06-23 18:27:40|116.45|114.65|116.44|114.64|116.45|114.65|116.44|114.64|2
1656008870000|2022-06-23 18:27:50|116.45|114.65|116.45|114.65|116.46|114.66|116.45|114.65|3
1656008880000|2022-06-23 18:28:00|116.46|114.66|116.47|114.67|116.47|114.67|116.44|114.64|6
1656008890000|2022-06-23 18:28:10|116.46|114.66|116.45|114.65|116.48|114.68|116.44|114.64|8
1656008910000|2022-06-23 18:28:30|116.44|114.64|116.45|114.65|116.45|114.65|116.43|114.63|6
1656008920000|2022-06-23 18:28:40|116.47|114.67|116.46|114.66|116.47|114.67|116.46|114.66|2
1656008930000|2022-06-23 18:28:50|116.47|114.67|116.44|114.64|116.47|114.67|116.44|114.64|6
1656008940000|2022-06-23 18:29:00|116.46|114.66|116.45|114.65|116.46|114.66|116.45|114.65|4
1656008950000|2022-06-23 18:29:10|116.46|114.66|116.46|114.66|116.46|114.66|116.44|114.64|5
1656008960000|2022-06-23 18:29:20|116.45|114.65|116.43|114.63|116.45|114.65|116.43|114.63|7
1656008970000|2022-06-23 18:29:30|116.44|114.64|116.43|114.63|116.44|114.64|116.41|114.61|7
1656008980000|2022-06-23 18:29:40|116.41|114.61|116.41|114.61|116.42|114.62|116.41|114.61|5
1656008990000|2022-06-23 18:29:50|116.42|114.62|116.41|114.61|116.42|114.62|116.4|114.6|4
1656009000000|2022-06-23 18:30:00|116.4|114.6|116.4|114.6|116.4|114.6|116.39|114.59|3
1656009010000|2022-06-23 18:30:10|116.41|114.61|116.44|114.64|116.45|114.65|116.41|114.61|6
1656009040000|2022-06-23 18:30:40|116.45|114.65|116.45|114.65|116.45|114.65|116.45|114.65|1
1656009050000|2022-06-23 18:30:50|116.48|114.68|116.46|114.66|116.49|114.69|116.46|114.66|4
1656009060000|2022-06-23 18:31:00|116.47|114.67|116.48|114.68|116.48|114.68|116.47|114.67|2
1656009070000|2022-06-23 18:31:10|116.47|114.67|116.48|114.68|116.48|114.68|116.47|114.67|2
1656009080000|2022-06-23 18:31:20|116.47|114.67|116.48|114.68|116.49|114.69|116.47|114.67|3
1656009090000|2022-06-23 18:31:30|116.49|114.69|116.49|114.69|116.49|114.69|116.48|114.68|3
1656009100000|2022-06-23 18:31:40|116.48|114.68|116.46|114.66|116.48|114.68|116.46|114.66|3
1656009110000|2022-06-23 18:31:50|116.45|114.65|116.45|114.65|116.45|114.65|116.44|114.64|3
1656009120000|2022-06-23 18:32:00|116.46|114.66|116.46|114.66|116.53|114.73|116.45|114.65|14
1656009130000|2022-06-23 18:32:10|116.47|114.67|116.47|114.67|116.48|114.68|116.46|114.66|12
1656009140000|2022-06-23 18:32:20|116.48|114.68|116.46|114.66|116.5|114.7|116.44|114.64|8
1656009150000|2022-06-23 18:32:30|116.47|114.67|116.45|114.65|116.47|114.67|116.44|114.64|6
1656009160000|2022-06-23 18:32:40|116.44|114.64|116.4|114.6|116.45|114.65|116.39|114.59|8
1656009170000|2022-06-23 18:32:50|116.39|114.59|116.42|114.62|116.42|114.62|116.39|114.59|4
1656009180000|2022-06-23 18:33:00|116.43|114.63|116.41|114.61|116.43|114.63|116.4|114.6|3
1656009190000|2022-06-23 18:33:10|116.4|114.6|116.29|114.49|116.4|114.6|116.26|114.46|8
1656009200000|2022-06-23 18:33:20|116.28|114.48|116.23|114.43|116.31|114.51|116.2|114.4|9
1656009210000|2022-06-23 18:33:30|116.22|114.42|116.23|114.43|116.23|114.43|116.22|114.42|2
1656009220000|2022-06-23 18:33:40|116.24|114.44|116.25|114.45|116.26|114.46|116.24|114.44|4
1656009230000|2022-06-23 18:33:50|116.24|114.44|116.24|114.44|116.25|114.45|116.21|114.41|9
1656009240000|2022-06-23 18:34:00|116.27|114.47|116.24|114.44|116.27|114.47|116.24|114.44|8
1656009250000|2022-06-23 18:34:10|116.25|114.45|116.22|114.42|116.25|114.45|116.21|114.41|7
1656009260000|2022-06-23 18:34:20|116.21|114.41|116.28|114.48|116.28|114.48|116.21|114.41|6
1656009270000|2022-06-23 18:34:30|116.29|114.49|116.21|114.41|116.29|114.49|116.21|114.41|9
1656009280000|2022-06-23 18:34:40|116.23|114.43|116.22|114.42|116.24|114.44|116.22|114.42|5
1656009290000|2022-06-23 18:34:50|116.23|114.43|116.23|114.43|116.23|114.43|116.22|114.42|3
1656009300000|2022-06-23 18:35:00|116.24|114.44|116.25|114.45|116.25|114.45|116.24|114.44|4
1656009310000|2022-06-23 18:35:10|116.24|114.44|116.29|114.49|116.3|114.5|116.24|114.44|8
1656009320000|2022-06-23 18:35:20|116.3|114.5|116.3|114.5|116.3|114.5|116.3|114.5|1
1656009330000|2022-06-23 18:35:30|116.31|114.51|116.32|114.52|116.32|114.52|116.31|114.51|2
1656009340000|2022-06-23 18:35:40|116.31|114.51|116.31|114.51|116.32|114.52|116.31|114.51|3
1656009350000|2022-06-23 18:35:50|116.32|114.52|116.26|114.46|116.32|114.52|116.26|114.46|5
1656009360000|2022-06-23 18:36:00|116.27|114.47|116.32|114.52|116.33|114.53|116.27|114.47|5
1656009370000|2022-06-23 18:36:10|116.31|114.51|116.24|114.44|116.32|114.52|116.24|114.44|10
1656009380000|2022-06-23 18:36:20|116.23|114.43|116.09|114.29|116.23|114.43|116.07|114.27|9
1656009390000|2022-06-23 18:36:30|116.08|114.28|116.13|114.33|116.14|114.34|116.08|114.28|5
1656009400000|2022-06-23 18:36:40|116.14|114.34|116.15|114.35|116.15|114.35|116.14|114.34|4
1656009410000|2022-06-23 18:36:50|116.16|114.36|116.17|114.37|116.19|114.39|116.16|114.36|4
1656009420000|2022-06-23 18:37:00|116.18|114.38|116.22|114.42|116.26|114.46|116.18|114.38|9
1656009430000|2022-06-23 18:37:10|116.15|114.35|116.18|114.38|116.18|114.38|116.14|114.34|9
1656009440000|2022-06-23 18:37:20|116.17|114.37|116.13|114.33|116.17|114.37|116.13|114.33|6
1656009450000|2022-06-23 18:37:30|116.12|114.32|116.12|114.32|116.12|114.32|116.12|114.32|1
1656009470000|2022-06-23 18:37:50|116.11|114.31|116.08|114.28|116.12|114.32|116.08|114.28|4
1656009480000|2022-06-23 18:38:00|116.09|114.29|116.11|114.31|116.14|114.34|116.09|114.29|9
1656009490000|2022-06-23 18:38:10|116.1|114.3|116.09|114.29|116.1|114.3|116.07|114.27|5
1656009530000|2022-06-23 18:38:50|116.1|114.3|116.06|114.26|116.1|114.3|116.06|114.26|4
1656009540000|2022-06-23 18:39:00|116.07|114.27|116.05|114.25|116.1|114.3|116.05|114.25|9
1656009550000|2022-06-23 18:39:10|116.04|114.24|115.97|114.17|116.04|114.24|115.97|114.17|8
1656009560000|2022-06-23 18:39:20|115.96|114.16|115.85|114.05|115.96|114.16|115.85|114.05|11
1656009570000|2022-06-23 18:39:30|115.86|114.06|115.98|114.18|115.98|114.18|115.86|114.06|13
1656009580000|2022-06-23 18:39:40|115.97|114.17|115.97|114.17|115.98|114.18|115.95|114.15|9
1656009590000|2022-06-23 18:39:50|115.96|114.16|115.98|114.18|115.98|114.18|115.96|114.16|5
1656009600000|2022-06-23 18:40:00|115.99|114.19|116.01|114.21|116.03|114.23|115.99|114.19|11
1656009610000|2022-06-23 18:40:10|116.02|114.22|116.01|114.21|116.02|114.22|115.97|114.17|9
1656009620000|2022-06-23 18:40:20|116|114.2|115.99|114.19|116|114.2|115.98|114.18|6
1656009630000|2022-06-23 18:40:30|116|114.2|116.03|114.23|116.04|114.24|116|114.2|8
1656009640000|2022-06-23 18:40:40|116.02|114.22|116|114.2|116.02|114.22|116|114.2|5
1656009650000|2022-06-23 18:40:50|115.99|114.19|115.98|114.18|116|114.2|115.96|114.16|13
1656009660000|2022-06-23 18:41:00|115.99|114.19|116|114.2|116|114.2|115.98|114.18|4
1656009670000|2022-06-23 18:41:10|115.99|114.19|116.01|114.21|116.02|114.22|115.99|114.19|4
1656009680000|2022-06-23 18:41:20|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1656009690000|2022-06-23 18:41:30|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|2
1656009700000|2022-06-23 18:41:40|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1656009710000|2022-06-23 18:41:50|116.03|114.23|116.02|114.22|116.04|114.24|116.01|114.21|4
1656009720000|2022-06-23 18:42:00|116.01|114.21|116|114.2|116.02|114.22|116|114.2|8
1656009730000|2022-06-23 18:42:10|115.99|114.19|116.01|114.21|116.01|114.21|115.99|114.19|3
1656009740000|2022-06-23 18:42:20|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|2
1656009750000|2022-06-23 18:42:30|116|114.2|115.99|114.19|116|114.2|115.99|114.19|2
1656009760000|2022-06-23 18:42:40|115.98|114.18|115.98|114.18|115.99|114.19|115.98|114.18|3
1656009780000|2022-06-23 18:43:00|115.99|114.19|116.02|114.22|116.02|114.22|115.99|114.19|7
1656009790000|2022-06-23 18:43:10|116.01|114.21|116|114.2|116.02|114.22|116|114.2|4
1656009800000|2022-06-23 18:43:20|116.01|114.21|116.02|114.22|116.02|114.22|116.01|114.21|2
1656009810000|2022-06-23 18:43:30|116.01|114.21|116.02|114.22|116.02|114.22|116.01|114.21|6
1656009830000|2022-06-23 18:43:50|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|4
1656009840000|2022-06-23 18:44:00|115.98|114.18|115.99|114.19|115.99|114.19|115.97|114.17|4
1656009850000|2022-06-23 18:44:10|116|114.2|116.02|114.22|116.02|114.22|116|114.2|2
1656009860000|2022-06-23 18:44:20|116.03|114.23|116.03|114.23|116.04|114.24|116.02|114.22|7
1656009870000|2022-06-23 18:44:30|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1656009880000|2022-06-23 18:44:40|116.03|114.23|116.04|114.24|116.05|114.25|116.03|114.23|4
1656009890000|2022-06-23 18:44:50|116.03|114.23|116.03|114.23|116.05|114.25|116.02|114.22|10
1656009900000|2022-06-23 18:45:00|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|6
1656009910000|2022-06-23 18:45:10|116.02|114.22|116|114.2|116.02|114.22|116|114.2|3
1656009920000|2022-06-23 18:45:20|115.99|114.19|115.96|114.16|115.99|114.19|115.92|114.12|10
1656009930000|2022-06-23 18:45:30|115.95|114.15|115.97|114.17|115.97|114.17|115.95|114.15|3
1656009940000|2022-06-23 18:45:40|115.96|114.16|115.92|114.12|115.96|114.16|115.92|114.12|3
1656009950000|2022-06-23 18:45:50|115.93|114.13|115.92|114.12|115.93|114.13|115.92|114.12|2
1656009960000|2022-06-23 18:46:00|115.93|114.13|115.92|114.12|115.93|114.13|115.92|114.12|4
1656009970000|2022-06-23 18:46:10|115.91|114.11|115.78|113.98|115.91|114.11|115.78|113.98|7
1656009980000|2022-06-23 18:46:20|115.74|113.94|115.7|113.9|115.74|113.94|115.7|113.9|5
1656009990000|2022-06-23 18:46:30|115.69|113.89|115.73|113.93|115.76|113.96|115.68|113.88|12
1656010000000|2022-06-23 18:46:40|115.75|113.95|115.74|113.94|115.76|113.96|115.74|113.94|8
1656010010000|2022-06-23 18:46:50|115.75|113.95|115.76|113.96|115.76|113.96|115.75|113.95|2
1656010020000|2022-06-23 18:47:00|115.77|113.97|115.86|114.06|115.87|114.07|115.77|113.97|10
1656010030000|2022-06-23 18:47:10|115.87|114.07|115.91|114.11|115.91|114.11|115.87|114.07|7
1656010040000|2022-06-23 18:47:20|115.9|114.1|115.89|114.09|115.9|114.1|115.88|114.08|3
1656010050000|2022-06-23 18:47:30|115.9|114.1|115.91|114.11|115.91|114.11|115.9|114.1|4
1656010060000|2022-06-23 18:47:40|115.92|114.12|115.87|114.07|115.92|114.12|115.87|114.07|6
1656010080000|2022-06-23 18:48:00|115.88|114.08|115.88|114.08|115.89|114.09|115.87|114.07|7
1656010110000|2022-06-23 18:48:30|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1656010120000|2022-06-23 18:48:40|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656010140000|2022-06-23 18:49:00|115.91|114.11|115.91|114.11|115.93|114.13|115.9|114.1|8
1656010160000|2022-06-23 18:49:20|115.9|114.1|115.87|114.07|115.91|114.11|115.87|114.07|6
1656010170000|2022-06-23 18:49:30|115.85|114.05|115.77|113.97|115.85|114.05|115.75|113.95|6
1656010180000|2022-06-23 18:49:40|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656010190000|2022-06-23 18:49:50|115.77|113.97|115.81|114.01|115.81|114.01|115.77|113.97|9
1656010200000|2022-06-23 18:50:00|115.82|114.02|115.87|114.07|115.87|114.07|115.82|114.02|7
1656010210000|2022-06-23 18:50:10|115.88|114.08|115.87|114.07|115.88|114.08|115.87|114.07|2
1656010220000|2022-06-23 18:50:20|115.86|114.06|115.86|114.06|115.86|114.06|115.86|114.06|1
1656010230000|2022-06-23 18:50:30|115.85|114.05|115.86|114.06|115.86|114.06|115.85|114.05|2
1656010240000|2022-06-23 18:50:40|115.87|114.07|115.89|114.09|115.9|114.1|115.87|114.07|7
1656010250000|2022-06-23 18:50:50|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656010260000|2022-06-23 18:51:00|115.89|114.09|115.88|114.08|115.9|114.1|115.88|114.08|4
1656010290000|2022-06-23 18:51:30|115.89|114.09|115.88|114.08|115.89|114.09|115.88|114.08|2
1656010320000|2022-06-23 18:52:00|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|6
1656010330000|2022-06-23 18:52:10|115.9|114.1|115.92|114.12|115.92|114.12|115.9|114.1|3
1656010350000|2022-06-23 18:52:30|115.91|114.11|115.7|113.9|115.92|114.12|115.67|113.87|12
1656010360000|2022-06-23 18:52:40|115.69|113.89|115.69|113.89|115.7|113.9|115.68|113.88|6
1656010370000|2022-06-23 18:52:50|115.68|113.88|115.69|113.89|115.7|113.9|115.68|113.88|8
1656010380000|2022-06-23 18:53:00|115.68|113.88|115.71|113.91|115.71|113.91|115.67|113.87|9
1656010390000|2022-06-23 18:53:10|115.7|113.9|115.71|113.91|115.71|113.91|115.7|113.9|2
1656010400000|2022-06-23 18:53:20|115.7|113.9|115.61|113.81|115.7|113.9|115.61|113.81|5
1656010410000|2022-06-23 18:53:30|115.62|113.82|115.65|113.85|115.67|113.87|115.62|113.82|10
1656010420000|2022-06-23 18:53:40|115.67|113.87|115.64|113.84|115.67|113.87|115.63|113.83|6
1656010430000|2022-06-23 18:53:50|115.63|113.83|115.55|113.75|115.63|113.83|115.55|113.75|8
1656010440000|2022-06-23 18:54:00|115.56|113.76|115.58|113.78|115.58|113.78|115.54|113.74|9
1656010450000|2022-06-23 18:54:10|115.59|113.79|115.58|113.78|115.59|113.79|115.58|113.78|2
1656010460000|2022-06-23 18:54:20|115.59|113.79|115.59|113.79|115.59|113.79|115.59|113.79|1
1656010470000|2022-06-23 18:54:30|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1656010480000|2022-06-23 18:54:40|115.56|113.76|115.55|113.75|115.6|113.8|115.55|113.75|6
1656010490000|2022-06-23 18:54:50|115.54|113.74|115.54|113.74|115.58|113.78|115.54|113.74|7
1656010500000|2022-06-23 18:55:00|115.53|113.73|115.51|113.71|115.54|113.74|115.5|113.7|8
1656010510000|2022-06-23 18:55:10|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1656010520000|2022-06-23 18:55:20|115.53|113.73|115.54|113.74|115.54|113.74|115.52|113.72|6
1656010530000|2022-06-23 18:55:30|115.56|113.76|115.55|113.75|115.56|113.76|115.53|113.73|6
1656010540000|2022-06-23 18:55:40|115.54|113.74|115.55|113.75|115.56|113.76|115.54|113.74|4
1656010550000|2022-06-23 18:55:50|115.56|113.76|115.67|113.87|115.69|113.89|115.56|113.76|12
1656010560000|2022-06-23 18:56:00|115.68|113.88|115.69|113.89|115.71|113.91|115.68|113.88|11
1656010570000|2022-06-23 18:56:10|115.68|113.88|115.69|113.89|115.69|113.89|115.67|113.87|4
1656010580000|2022-06-23 18:56:20|115.7|113.9|115.7|113.9|115.71|113.91|115.69|113.89|7
1656010590000|2022-06-23 18:56:30|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1656010600000|2022-06-23 18:56:40|115.7|113.9|115.69|113.89|115.7|113.9|115.69|113.89|2
1656010610000|2022-06-23 18:56:50|115.7|113.9|115.7|113.9|115.71|113.91|115.7|113.9|3
1656010620000|2022-06-23 18:57:00|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1656010630000|2022-06-23 18:57:10|115.66|113.86|115.65|113.85|115.68|113.88|115.65|113.85|7
1656010640000|2022-06-23 18:57:20|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1656010660000|2022-06-23 18:57:40|115.62|113.82|115.63|113.83|115.63|113.83|115.62|113.82|2
1656010670000|2022-06-23 18:57:50|115.62|113.82|115.63|113.83|115.63|113.83|115.62|113.82|2
1656010680000|2022-06-23 18:58:00|115.62|113.82|115.62|113.82|115.62|113.82|115.62|113.82|1
1656010690000|2022-06-23 18:58:10|115.61|113.81|115.64|113.84|115.64|113.84|115.61|113.81|3
1656010700000|2022-06-23 18:58:20|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1656010710000|2022-06-23 18:58:30|115.64|113.84|115.65|113.85|115.66|113.86|115.64|113.84|8
1656010720000|2022-06-23 18:58:40|115.66|113.86|115.68|113.88|115.69|113.89|115.66|113.86|3
1656010740000|2022-06-23 18:59:00|115.66|113.86|115.63|113.83|115.66|113.86|115.63|113.83|6
1656010750000|2022-06-23 18:59:10|115.64|113.84|115.64|113.84|115.68|113.88|115.64|113.84|5
1656010770000|2022-06-23 18:59:30|115.63|113.83|115.63|113.83|115.64|113.84|115.63|113.83|3
1656010780000|2022-06-23 18:59:40|115.62|113.82|115.61|113.81|115.62|113.82|115.61|113.81|2
1656010790000|2022-06-23 18:59:50|115.6|113.8|115.59|113.79|115.6|113.8|115.58|113.78|4
1656010800000|2022-06-23 19:00:00|115.61|113.81|115.59|113.79|115.61|113.81|115.59|113.79|4
1656010810000|2022-06-23 19:00:10|115.58|113.78|115.59|113.79|115.59|113.79|115.56|113.76|5
1656010820000|2022-06-23 19:00:20|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1656010830000|2022-06-23 19:00:30|115.59|113.79|115.57|113.77|115.59|113.79|115.57|113.77|3
1656010840000|2022-06-23 19:00:40|115.58|113.78|115.59|113.79|115.6|113.8|115.58|113.78|4
1656010850000|2022-06-23 19:00:50|115.6|113.8|115.63|113.83|115.63|113.83|115.59|113.79|11
1656010860000|2022-06-23 19:01:00|115.62|113.82|115.62|113.82|115.62|113.82|115.61|113.81|9
1656010870000|2022-06-23 19:01:10|115.61|113.81|115.6|113.8|115.61|113.81|115.59|113.79|5
1656010880000|2022-06-23 19:01:20|115.59|113.79|115.58|113.78|115.59|113.79|115.58|113.78|4
1656010890000|2022-06-23 19:01:30|115.59|113.79|115.59|113.79|115.59|113.79|115.58|113.78|7
1656010900000|2022-06-23 19:01:40|115.58|113.78|115.58|113.78|115.59|113.79|115.58|113.78|9
1656010920000|2022-06-23 19:02:00|115.57|113.77|115.58|113.78|115.59|113.79|115.57|113.77|4
1656010930000|2022-06-23 19:02:10|115.57|113.77|115.55|113.75|115.58|113.78|115.55|113.75|4
1656010940000|2022-06-23 19:02:20|115.56|113.76|115.46|113.66|115.56|113.76|115.45|113.65|6
1656010950000|2022-06-23 19:02:30|115.47|113.67|115.45|113.65|115.47|113.67|115.44|113.64|7
1656010960000|2022-06-23 19:02:40|115.46|113.66|115.45|113.65|115.46|113.66|115.45|113.65|2
1656010970000|2022-06-23 19:02:50|115.46|113.66|115.5|113.7|115.51|113.71|115.45|113.65|9
1656010980000|2022-06-23 19:03:00|115.51|113.71|115.52|113.72|115.53|113.73|115.5|113.7|8
1656010990000|2022-06-23 19:03:10|115.54|113.74|115.6|113.8|115.61|113.81|115.54|113.74|8
1656011000000|2022-06-23 19:03:20|115.61|113.81|115.65|113.85|115.66|113.86|115.61|113.81|6
1656011010000|2022-06-23 19:03:30|115.63|113.83|115.61|113.81|115.63|113.83|115.6|113.8|5
1656011020000|2022-06-23 19:03:40|115.6|113.8|115.58|113.78|115.6|113.8|115.58|113.78|3
1656011030000|2022-06-23 19:03:50|115.57|113.77|115.53|113.73|115.57|113.77|115.52|113.72|5
1656011040000|2022-06-23 19:04:00|115.54|113.74|115.55|113.75|115.58|113.78|115.54|113.74|7
1656011050000|2022-06-23 19:04:10|115.53|113.73|115.51|113.71|115.53|113.73|115.51|113.71|3
1656011070000|2022-06-23 19:04:30|115.52|113.72|115.52|113.72|115.52|113.72|115.51|113.71|7
1656011080000|2022-06-23 19:04:40|115.51|113.71|115.5|113.7|115.52|113.72|115.5|113.7|5
1656011090000|2022-06-23 19:04:50|115.49|113.69|115.49|113.69|115.49|113.69|115.49|113.69|1
1656011100000|2022-06-23 19:05:00|115.5|113.7|115.4|113.6|115.5|113.7|115.39|113.59|7
1656011110000|2022-06-23 19:05:10|115.39|113.59|115.4|113.6|115.4|113.6|115.39|113.59|6
1656011120000|2022-06-23 19:05:20|115.39|113.59|115.4|113.6|115.41|113.61|115.39|113.59|6
1656011130000|2022-06-23 19:05:30|115.39|113.59|115.41|113.61|115.41|113.61|115.39|113.59|5
1656011140000|2022-06-23 19:05:40|115.42|113.62|115.42|113.62|115.42|113.62|115.4|113.6|7
1656011150000|2022-06-23 19:05:50|115.41|113.61|115.41|113.61|115.42|113.62|115.41|113.61|3
1656011160000|2022-06-23 19:06:00|115.42|113.62|115.44|113.64|115.44|113.64|115.42|113.62|2
1656011170000|2022-06-23 19:06:10|115.51|113.71|115.52|113.72|115.52|113.72|115.51|113.71|2
1656011180000|2022-06-23 19:06:20|115.55|113.75|115.54|113.74|115.55|113.75|115.53|113.73|8
1656011190000|2022-06-23 19:06:30|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|4
1656011200000|2022-06-23 19:06:40|115.55|113.75|115.54|113.74|115.56|113.76|115.54|113.74|4
1656011210000|2022-06-23 19:06:50|115.53|113.73|115.53|113.73|115.54|113.74|115.53|113.73|3
1656011220000|2022-06-23 19:07:00|115.52|113.72|115.54|113.74|115.55|113.75|115.51|113.71|5
1656011230000|2022-06-23 19:07:10|115.52|113.72|115.52|113.72|115.54|113.74|115.5|113.7|7
1656011240000|2022-06-23 19:07:20|115.53|113.73|115.51|113.71|115.54|113.74|115.51|113.71|11
1656011250000|2022-06-23 19:07:30|115.52|113.72|115.53|113.73|115.54|113.74|115.51|113.71|7
1656011260000|2022-06-23 19:07:40|115.54|113.74|115.4|113.6|115.54|113.74|115.4|113.6|10
1656011270000|2022-06-23 19:07:50|115.36|113.56|115.3|113.5|115.37|113.57|115.3|113.5|11
1656011280000|2022-06-23 19:08:00|115.32|113.52|115.31|113.51|115.35|113.55|115.3|113.5|13
1656011290000|2022-06-23 19:08:10|115.32|113.52|115.34|113.54|115.34|113.54|115.32|113.52|2
1656011300000|2022-06-23 19:08:20|115.35|113.55|115.34|113.54|115.38|113.58|115.34|113.54|8
1656011310000|2022-06-23 19:08:30|115.35|113.55|115.35|113.55|115.35|113.55|115.35|113.55|1
1656011320000|2022-06-23 19:08:40|115.34|113.54|115.3|113.5|115.34|113.54|115.3|113.5|2
1656011330000|2022-06-23 19:08:50|115.29|113.49|115.26|113.46|115.29|113.49|115.25|113.45|6
1656011340000|2022-06-23 19:09:00|115.25|113.45|115.26|113.46|115.27|113.47|115.25|113.45|6
1656011350000|2022-06-23 19:09:10|115.27|113.47|115.28|113.48|115.28|113.48|115.27|113.47|2
1656011360000|2022-06-23 19:09:20|115.27|113.47|115.29|113.49|115.29|113.49|115.27|113.47|7
1656011370000|2022-06-23 19:09:30|115.26|113.46|115.26|113.46|115.26|113.46|115.23|113.43|4
1656011380000|2022-06-23 19:09:40|115.27|113.47|115.4|113.6|115.4|113.6|115.27|113.47|13
1656011390000|2022-06-23 19:09:50|115.38|113.58|115.71|113.91|115.71|113.91|115.38|113.58|22
1656011400000|2022-06-23 19:10:00|115.76|113.96|115.96|114.16|115.97|114.17|115.76|113.96|30
1656011410000|2022-06-23 19:10:10|115.95|114.15|115.92|114.12|116.02|114.22|115.85|114.05|31
1656011420000|2022-06-23 19:10:20|115.91|114.11|115.82|114.02|115.95|114.15|115.77|113.97|21
1656011430000|2022-06-23 19:10:30|115.81|114.01|115.74|113.94|115.81|114.01|115.7|113.9|13
1656011440000|2022-06-23 19:10:40|115.73|113.93|115.89|114.09|115.95|114.15|115.73|113.93|23
1656011450000|2022-06-23 19:10:50|115.9|114.1|115.88|114.08|115.91|114.11|115.88|114.08|9
1656011460000|2022-06-23 19:11:00|115.87|114.07|115.88|114.08|115.9|114.1|115.87|114.07|13
1656011470000|2022-06-23 19:11:10|115.89|114.09|115.86|114.06|115.94|114.14|115.86|114.06|14
1656011480000|2022-06-23 19:11:20|115.87|114.07|115.87|114.07|115.88|114.08|115.87|114.07|5
1656011490000|2022-06-23 19:11:30|115.86|114.06|115.8|114|115.86|114.06|115.8|114|6
1656011500000|2022-06-23 19:11:40|115.81|114.01|115.83|114.03|115.83|114.03|115.81|114.01|3
1656011510000|2022-06-23 19:11:50|115.84|114.04|115.88|114.08|115.9|114.1|115.84|114.04|9
1656011520000|2022-06-23 19:12:00|115.89|114.09|115.91|114.11|115.91|114.11|115.89|114.09|7
1656011530000|2022-06-23 19:12:10|115.92|114.12|116.08|114.28|116.08|114.28|115.92|114.12|9
1656011540000|2022-06-23 19:12:20|116.09|114.29|116.14|114.34|116.19|114.39|116.09|114.29|15
1656011550000|2022-06-23 19:12:30|116.15|114.35|116.03|114.23|116.15|114.35|116.03|114.23|19
1656011560000|2022-06-23 19:12:40|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1656011570000|2022-06-23 19:12:50|116.04|114.24|116.03|114.23|116.05|114.25|116.02|114.22|5
1656011590000|2022-06-23 19:13:10|116.04|114.24|116.04|114.24|116.04|114.24|116|114.2|5
1656011600000|2022-06-23 19:13:20|116.03|114.23|115.99|114.19|116.05|114.25|115.97|114.17|15
1656011610000|2022-06-23 19:13:30|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|2
1656011630000|2022-06-23 19:13:50|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|1
1656011640000|2022-06-23 19:14:00|116|114.2|116.02|114.22|116.02|114.22|115.99|114.19|13
1656011650000|2022-06-23 19:14:10|116.03|114.23|116|114.2|116.05|114.25|116|114.2|9
1656011660000|2022-06-23 19:14:20|115.99|114.19|116|114.2|116|114.2|115.99|114.19|6
1656011670000|2022-06-23 19:14:30|116.01|114.21|116.01|114.21|116.01|114.21|116|114.2|3
1656011680000|2022-06-23 19:14:40|116|114.2|115.99|114.19|116|114.2|115.97|114.17|7
1656011690000|2022-06-23 19:14:50|116.01|114.21|115.98|114.18|116.02|114.22|115.97|114.17|13
1656011700000|2022-06-23 19:15:00|115.99|114.19|116|114.2|116|114.2|115.99|114.19|2
1656011710000|2022-06-23 19:15:10|116.01|114.21|115.99|114.19|116.02|114.22|115.99|114.19|6
1656011720000|2022-06-23 19:15:20|116|114.2|115.99|114.19|116|114.2|115.99|114.19|6
1656011730000|2022-06-23 19:15:30|116|114.2|116.03|114.23|116.03|114.23|115.99|114.19|3
1656011740000|2022-06-23 19:15:40|116|114.2|115.95|114.15|116|114.2|115.93|114.13|11
1656011750000|2022-06-23 19:15:50|115.94|114.14|115.89|114.09|115.95|114.15|115.89|114.09|8
1656011760000|2022-06-23 19:16:00|115.9|114.1|115.88|114.08|115.9|114.1|115.87|114.07|7
1656011770000|2022-06-23 19:16:10|115.87|114.07|115.88|114.08|115.88|114.08|115.85|114.05|5
1656011780000|2022-06-23 19:16:20|115.87|114.07|115.86|114.06|115.87|114.07|115.85|114.05|4
1656011790000|2022-06-23 19:16:30|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|2
1656011800000|2022-06-23 19:16:40|115.87|114.07|115.86|114.06|115.89|114.09|115.86|114.06|8
1656011810000|2022-06-23 19:16:50|115.87|114.07|115.85|114.05|115.87|114.07|115.84|114.04|6
1656011820000|2022-06-23 19:17:00|115.87|114.07|115.85|114.05|115.87|114.07|115.85|114.05|3
1656011830000|2022-06-23 19:17:10|115.84|114.04|115.78|113.98|115.84|114.04|115.78|113.98|4
1656011840000|2022-06-23 19:17:20|115.77|113.97|115.79|113.99|115.79|113.99|115.77|113.97|3
1656011850000|2022-06-23 19:17:30|115.78|113.98|115.83|114.03|115.86|114.06|115.78|113.98|8
1656011860000|2022-06-23 19:17:40|115.82|114.02|115.82|114.02|115.83|114.03|115.81|114.01|5
1656011870000|2022-06-23 19:17:50|115.81|114.01|115.82|114.02|115.83|114.03|115.8|114|8
1656011880000|2022-06-23 19:18:00|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|2
1656011890000|2022-06-23 19:18:10|115.81|114.01|115.77|113.97|115.82|114.02|115.77|113.97|5
1656011900000|2022-06-23 19:18:20|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|2
1656011910000|2022-06-23 19:18:30|115.75|113.95|115.72|113.92|115.75|113.95|115.7|113.9|6
1656011920000|2022-06-23 19:18:40|115.71|113.91|115.75|113.95|115.75|113.95|115.71|113.91|4
1656011930000|2022-06-23 19:18:50|115.76|113.96|115.78|113.98|115.78|113.98|115.76|113.96|5
1656011940000|2022-06-23 19:19:00|115.82|114.02|115.94|114.14|115.94|114.14|115.82|114.02|13
1656011950000|2022-06-23 19:19:10|115.93|114.13|115.92|114.12|115.94|114.14|115.92|114.12|6
1656011960000|2022-06-23 19:19:20|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1656011970000|2022-06-23 19:19:30|115.93|114.13|115.92|114.12|115.93|114.13|115.91|114.11|4
1656011980000|2022-06-23 19:19:40|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1656011990000|2022-06-23 19:19:50|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1656012000000|2022-06-23 19:20:00|115.91|114.11|115.9|114.1|115.91|114.11|115.9|114.1|4
1656012010000|2022-06-23 19:20:10|115.91|114.11|115.92|114.12|115.92|114.12|115.9|114.1|6
1656012020000|2022-06-23 19:20:20|115.93|114.13|116.05|114.25|116.06|114.26|115.93|114.13|8
1656012030000|2022-06-23 19:20:30|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|6
1656012050000|2022-06-23 19:20:50|116.05|114.25|116.08|114.28|116.08|114.28|116.05|114.25|3
1656012060000|2022-06-23 19:21:00|116.07|114.27|116.07|114.27|116.08|114.28|116.07|114.27|3
1656012070000|2022-06-23 19:21:10|116.06|114.26|116.06|114.26|116.07|114.27|116.06|114.26|3
1656012080000|2022-06-23 19:21:20|116.07|114.27|116.07|114.27|116.07|114.27|116.06|114.26|7
1656012100000|2022-06-23 19:21:40|116.08|114.28|116.06|114.26|116.08|114.28|116.06|114.26|3
1656012110000|2022-06-23 19:21:50|116.07|114.27|116.09|114.29|116.09|114.29|116.06|114.26|4
1656012120000|2022-06-23 19:22:00|116.08|114.28|116.1|114.3|116.1|114.3|116.08|114.28|3
1656012140000|2022-06-23 19:22:20|116.09|114.29|116.14|114.34|116.16|114.36|116.09|114.29|10
1656012150000|2022-06-23 19:22:30|116.13|114.33|116.36|114.56|116.36|114.56|116.13|114.33|11
1656012160000|2022-06-23 19:22:40|116.37|114.57|116.49|114.69|116.49|114.69|116.37|114.57|18
1656012170000|2022-06-23 19:22:50|116.48|114.68|116.39|114.59|116.49|114.69|116.38|114.58|23
1656012180000|2022-06-23 19:23:00|116.4|114.6|116.49|114.69|116.5|114.7|116.37|114.57|18
1656012190000|2022-06-23 19:23:10|116.47|114.67|116.44|114.64|116.49|114.69|116.44|114.64|13
1656012200000|2022-06-23 19:23:20|116.45|114.65|116.46|114.66|116.51|114.71|116.45|114.65|15
1656012210000|2022-06-23 19:23:30|116.47|114.67|116.57|114.77|116.57|114.77|116.47|114.67|15
1656012220000|2022-06-23 19:23:40|116.58|114.78|116.55|114.75|116.6|114.8|116.55|114.75|13
1656012230000|2022-06-23 19:23:50|116.56|114.76|116.53|114.73|116.59|114.79|116.52|114.72|15
1656012240000|2022-06-23 19:24:00|116.52|114.72|116.65|114.85|116.68|114.88|116.52|114.72|19
1656012250000|2022-06-23 19:24:10|116.66|114.86|116.65|114.85|116.68|114.88|116.64|114.84|19
1656012260000|2022-06-23 19:24:20|116.64|114.84|116.58|114.78|116.66|114.86|116.57|114.77|11
1656012270000|2022-06-23 19:24:30|116.59|114.79|116.61|114.81|116.62|114.82|116.59|114.79|3
1656012280000|2022-06-23 19:24:40|116.6|114.8|116.61|114.81|116.61|114.81|116.59|114.79|6
1656012290000|2022-06-23 19:24:50|116.62|114.82|116.5|114.7|116.62|114.82|116.5|114.7|9
1656012300000|2022-06-23 19:25:00|116.49|114.69|116.49|114.69|116.49|114.69|116.49|114.69|1
1656012310000|2022-06-23 19:25:10|116.48|114.68|116.49|114.69|116.5|114.7|116.46|114.66|16
1656012320000|2022-06-23 19:25:20|116.48|114.68|116.5|114.7|116.5|114.7|116.48|114.68|5
1656012330000|2022-06-23 19:25:30|116.52|114.72|116.58|114.78|116.59|114.79|116.52|114.72|7
1656012340000|2022-06-23 19:25:40|116.57|114.77|116.4|114.6|116.57|114.77|116.39|114.59|10
1656012350000|2022-06-23 19:25:50|116.42|114.62|116.43|114.63|116.43|114.63|116.4|114.6|5
1656012360000|2022-06-23 19:26:00|116.45|114.65|116.52|114.72|116.56|114.76|116.45|114.65|15
1656012370000|2022-06-23 19:26:10|116.55|114.75|116.51|114.71|116.58|114.78|116.49|114.69|9
1656012380000|2022-06-23 19:26:20|116.49|114.69|116.5|114.7|116.5|114.7|116.49|114.69|4
1656012390000|2022-06-23 19:26:30|116.49|114.69|116.5|114.7|116.51|114.71|116.48|114.68|6
1656012400000|2022-06-23 19:26:40|116.51|114.71|116.49|114.69|116.51|114.71|116.48|114.68|5
1656012410000|2022-06-23 19:26:50|116.5|114.7|116.54|114.74|116.55|114.75|116.5|114.7|6
1656012420000|2022-06-23 19:27:00|116.51|114.71|116.55|114.75|116.55|114.75|116.51|114.71|5
1656012430000|2022-06-23 19:27:10|116.56|114.76|116.52|114.72|116.57|114.77|116.52|114.72|6
1656012440000|2022-06-23 19:27:20|116.51|114.71|116.51|114.71|116.52|114.72|116.51|114.71|3
1656012450000|2022-06-23 19:27:30|116.52|114.72|116.51|114.71|116.55|114.75|116.51|114.71|6
1656012460000|2022-06-23 19:27:40|116.52|114.72|116.54|114.74|116.56|114.76|116.52|114.72|8
1656012470000|2022-06-23 19:27:50|116.53|114.73|116.52|114.72|116.55|114.75|116.52|114.72|13
1656012480000|2022-06-23 19:28:00|116.53|114.73|116.56|114.76|116.57|114.77|116.52|114.72|10
1656012490000|2022-06-23 19:28:10|116.57|114.77|116.74|114.94|116.74|114.94|116.56|114.76|18
1656012500000|2022-06-23 19:28:20|116.75|114.95|116.71|114.91|116.75|114.95|116.71|114.91|7
1656012510000|2022-06-23 19:28:30|116.72|114.92|116.72|114.92|116.77|114.97|116.72|114.92|17
1656012520000|2022-06-23 19:28:40|116.73|114.93|116.72|114.92|116.76|114.96|116.72|114.92|6
1656012530000|2022-06-23 19:28:50|116.73|114.93|116.72|114.92|116.73|114.93|116.71|114.91|4
1656012540000|2022-06-23 19:29:00|116.73|114.93|116.73|114.93|116.75|114.95|116.72|114.92|10
1656012550000|2022-06-23 19:29:10|116.74|114.94|116.72|114.92|116.74|114.94|116.71|114.91|12
1656012560000|2022-06-23 19:29:20|116.73|114.93|116.73|114.93|116.76|114.96|116.71|114.91|12
1656012570000|2022-06-23 19:29:30|116.71|114.91|116.7|114.9|116.72|114.92|116.67|114.87|10
1656012580000|2022-06-23 19:29:40|116.69|114.89|116.68|114.88|116.69|114.89|116.66|114.86|6
1656012590000|2022-06-23 19:29:50|116.67|114.87|116.59|114.79|116.67|114.87|116.59|114.79|6
1656012600000|2022-06-23 19:30:00|116.58|114.78|116.58|114.78|116.63|114.83|116.57|114.77|15
1656012610000|2022-06-23 19:30:10|116.59|114.79|116.59|114.79|116.61|114.81|116.57|114.77|13
1656012620000|2022-06-23 19:30:20|116.58|114.78|116.6|114.8|116.6|114.8|116.57|114.77|7
1656012630000|2022-06-23 19:30:30|116.61|114.81|116.63|114.83|116.63|114.83|116.59|114.79|9
1656012640000|2022-06-23 19:30:40|116.64|114.84|116.72|114.92|116.72|114.92|116.64|114.84|14
1656012650000|2022-06-23 19:30:50|116.73|114.93|116.78|114.98|116.78|114.98|116.71|114.91|13
1656012660000|2022-06-23 19:31:00|116.76|114.96|116.77|114.97|116.82|115.02|116.76|114.96|12
1656012670000|2022-06-23 19:31:10|116.78|114.98|116.77|114.97|116.79|114.99|116.76|114.96|12
1656012680000|2022-06-23 19:31:20|116.78|114.98|116.77|114.97|116.79|114.99|116.76|114.96|11
1656012690000|2022-06-23 19:31:30|116.78|114.98|116.78|114.98|116.8|115|116.78|114.98|8
1656012700000|2022-06-23 19:31:40|116.79|114.99|116.76|114.96|116.8|115|116.75|114.95|10
1656012710000|2022-06-23 19:31:50|116.78|114.98|116.77|114.97|116.78|114.98|116.75|114.95|10
1656012720000|2022-06-23 19:32:00|116.76|114.96|116.73|114.93|116.79|114.99|116.73|114.93|12
1656012730000|2022-06-23 19:32:10|116.72|114.92|116.76|114.96|116.76|114.96|116.7|114.9|13
1656012740000|2022-06-23 19:32:20|116.75|114.95|116.67|114.87|116.75|114.95|116.66|114.86|7
1656012750000|2022-06-23 19:32:30|116.68|114.88|116.66|114.86|116.69|114.89|116.66|114.86|10
1656012760000|2022-06-23 19:32:40|116.67|114.87|116.62|114.82|116.67|114.87|116.59|114.79|10
1656012770000|2022-06-23 19:32:50|116.61|114.81|116.58|114.78|116.63|114.83|116.58|114.78|9
1656012780000|2022-06-23 19:33:00|116.59|114.79|116.6|114.8|116.61|114.81|116.59|114.79|8
1656012790000|2022-06-23 19:33:10|116.59|114.79|116.63|114.83|116.64|114.84|116.59|114.79|10
1656012800000|2022-06-23 19:33:20|116.65|114.85|116.65|114.85|116.65|114.85|116.65|114.85|1
1656012810000|2022-06-23 19:33:30|116.66|114.86|116.64|114.84|116.66|114.86|116.64|114.84|5
1656012820000|2022-06-23 19:33:40|116.65|114.85|116.65|114.85|116.66|114.86|116.65|114.85|3
1656012830000|2022-06-23 19:33:50|116.64|114.84|116.65|114.85|116.65|114.85|116.64|114.84|2
1656012840000|2022-06-23 19:34:00|116.66|114.86|116.66|114.86|116.68|114.88|116.66|114.86|4
1656012850000|2022-06-23 19:34:10|116.65|114.85|116.65|114.85|116.67|114.87|116.62|114.82|7
1656012860000|2022-06-23 19:34:20|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|1
1656012870000|2022-06-23 19:34:30|116.65|114.85|116.65|114.85|116.66|114.86|116.64|114.84|6
1656012880000|2022-06-23 19:34:40|116.66|114.86|116.67|114.87|116.68|114.88|116.64|114.84|11
1656012890000|2022-06-23 19:34:50|116.68|114.88|116.66|114.86|116.68|114.88|116.65|114.85|4
1656012900000|2022-06-23 19:35:00|116.67|114.87|116.85|115.05|116.85|115.05|116.67|114.87|11
1656012910000|2022-06-23 19:35:10|116.84|115.04|117.01|115.21|117.01|115.21|116.83|115.03|16
1656012920000|2022-06-23 19:35:20|117|115.2|116.96|115.16|117|115.2|116.95|115.15|12
1656012930000|2022-06-23 19:35:30|116.95|115.15|116.96|115.16|116.97|115.17|116.95|115.15|6
1656012940000|2022-06-23 19:35:40|116.97|115.17|116.9|115.1|116.97|115.17|116.9|115.1|8
1656012950000|2022-06-23 19:35:50|116.91|115.11|116.84|115.04|116.91|115.11|116.84|115.04|7
1656012960000|2022-06-23 19:36:00|116.83|115.03|116.84|115.04|116.86|115.06|116.8|115|14
1656012970000|2022-06-23 19:36:10|116.85|115.05|116.93|115.13|116.95|115.15|116.85|115.05|13
1656012980000|2022-06-23 19:36:20|116.94|115.14|116.92|115.12|116.94|115.14|116.92|115.12|7
1656012990000|2022-06-23 19:36:30|116.91|115.11|116.92|115.12|116.92|115.12|116.9|115.1|12
1656013000000|2022-06-23 19:36:40|116.91|115.11|116.9|115.1|116.92|115.12|116.9|115.1|6
1656013010000|2022-06-23 19:36:50|116.89|115.09|116.83|115.03|116.89|115.09|116.82|115.02|4
1656013020000|2022-06-23 19:37:00|116.85|115.05|116.94|115.14|116.94|115.14|116.83|115.03|8
1656013040000|2022-06-23 19:37:20|116.93|115.13|116.9|115.1|116.93|115.13|116.9|115.1|3
1656013050000|2022-06-23 19:37:30|116.89|115.09|116.91|115.11|116.91|115.11|116.89|115.09|7
1656013060000|2022-06-23 19:37:40|116.92|115.12|116.91|115.11|116.92|115.12|116.91|115.11|2
1656013070000|2022-06-23 19:37:50|116.92|115.12|116.99|115.19|117.01|115.21|116.92|115.12|12
1656013080000|2022-06-23 19:38:00|116.97|115.17|117.07|115.27|117.09|115.29|116.96|115.16|16
1656013090000|2022-06-23 19:38:10|117.08|115.28|117.01|115.21|117.11|115.31|117.01|115.21|11
1656013100000|2022-06-23 19:38:20|117.03|115.23|117.03|115.23|117.07|115.27|117|115.2|20
1656013110000|2022-06-23 19:38:30|117.04|115.24|117.02|115.22|117.05|115.25|117.01|115.21|16
1656013120000|2022-06-23 19:38:40|117.01|115.21|116.99|115.19|117.02|115.22|116.99|115.19|5
1656013130000|2022-06-23 19:38:50|117|115.2|116.99|115.19|117|115.2|116.99|115.19|4
1656013140000|2022-06-23 19:39:00|117|115.2|117.06|115.26|117.06|115.26|117|115.2|12
1656013150000|2022-06-23 19:39:10|117.07|115.27|117.06|115.26|117.07|115.27|117.06|115.26|4
1656013160000|2022-06-23 19:39:20|117.07|115.27|117.07|115.27|117.09|115.29|117.07|115.27|8
1656013180000|2022-06-23 19:39:40|117.06|115.26|117.07|115.27|117.08|115.28|117.06|115.26|4
1656013200000|2022-06-23 19:40:00|117.08|115.28|117.08|115.28|117.09|115.29|117.08|115.28|3
1656013210000|2022-06-23 19:40:10|117.07|115.27|117.1|115.3|117.1|115.3|117.07|115.27|10
1656013220000|2022-06-23 19:40:20|117.09|115.29|117.12|115.32|117.12|115.32|117.09|115.29|6
1656013230000|2022-06-23 19:40:30|117.13|115.33|117.22|115.42|117.22|115.42|117.12|115.32|8
1656013240000|2022-06-23 19:40:40|117.21|115.41|117.2|115.4|117.21|115.41|117.19|115.39|6
1656013250000|2022-06-23 19:40:50|117.19|115.39|117.17|115.37|117.19|115.39|117.16|115.36|4
1656013260000|2022-06-23 19:41:00|117.18|115.38|117.17|115.37|117.18|115.38|117.17|115.37|4
1656013270000|2022-06-23 19:41:10|117.16|115.36|117.16|115.36|117.16|115.36|117.15|115.35|3
1656013290000|2022-06-23 19:41:30|117.17|115.37|117.05|115.25|117.17|115.37|117.05|115.25|12
1656013300000|2022-06-23 19:41:40|117.04|115.24|117.02|115.22|117.04|115.24|117.01|115.21|6
1656013310000|2022-06-23 19:41:50|117.03|115.23|117.03|115.23|117.03|115.23|117.03|115.23|1
1656013330000|2022-06-23 19:42:10|117.02|115.22|117.02|115.22|117.02|115.22|117.01|115.21|5
1656013340000|2022-06-23 19:42:20|117.03|115.23|117.05|115.25|117.05|115.25|117.03|115.23|3
1656013350000|2022-06-23 19:42:30|117.04|115.24|117.02|115.22|117.05|115.25|117.02|115.22|9
1656013360000|2022-06-23 19:42:40|117.03|115.23|117.02|115.22|117.05|115.25|117.02|115.22|10
1656013370000|2022-06-23 19:42:50|117.01|115.21|117.01|115.21|117.03|115.23|117.01|115.21|6
1656013380000|2022-06-23 19:43:00|117.02|115.22|117|115.2|117.04|115.24|117|115.2|10
1656013390000|2022-06-23 19:43:10|116.99|115.19|117|115.2|117.01|115.21|116.99|115.19|6
1656013400000|2022-06-23 19:43:20|117.01|115.21|117|115.2|117.01|115.21|116.99|115.19|4
1656013410000|2022-06-23 19:43:30|116.99|115.19|116.99|115.19|117|115.2|116.99|115.19|9
1656013420000|2022-06-23 19:43:40|117|115.2|117|115.2|117|115.2|116.99|115.19|5
1656013430000|2022-06-23 19:43:50|116.99|115.19|117|115.2|117.02|115.22|116.99|115.19|8
1656013440000|2022-06-23 19:44:00|117.01|115.21|117.05|115.25|117.06|115.26|117|115.2|13
1656013450000|2022-06-23 19:44:10|117.04|115.24|117.05|115.25|117.06|115.26|117.04|115.24|8
1656013460000|2022-06-23 19:44:20|117.07|115.27|117.19|115.39|117.19|115.39|117.07|115.27|15
1656013470000|2022-06-23 19:44:30|117.2|115.4|117.23|115.43|117.25|115.45|117.2|115.4|11
1656013480000|2022-06-23 19:44:40|117.22|115.42|117.19|115.39|117.23|115.43|117.16|115.36|10
1656013490000|2022-06-23 19:44:50|117.17|115.37|117.17|115.37|117.17|115.37|117.17|115.37|1
1656013500000|2022-06-23 19:45:00|117.18|115.38|117.17|115.37|117.21|115.41|117.17|115.37|10
1656013510000|2022-06-23 19:45:10|117.18|115.38|117.18|115.38|117.18|115.38|117.17|115.37|3
1656013520000|2022-06-23 19:45:20|117.19|115.39|117.18|115.38|117.19|115.39|117.18|115.38|2
1656013530000|2022-06-23 19:45:30|117.17|115.37|117.14|115.34|117.17|115.37|117.14|115.34|3
1656013540000|2022-06-23 19:45:40|117.15|115.35|117.19|115.39|117.19|115.39|117.11|115.31|11
1656013550000|2022-06-23 19:45:50|117.18|115.38|117.19|115.39|117.19|115.39|117.16|115.36|7
1656013560000|2022-06-23 19:46:00|117.18|115.38|117.12|115.32|117.18|115.38|117.12|115.32|7
1656013570000|2022-06-23 19:46:10|117.11|115.31|117.09|115.29|117.11|115.31|117.08|115.28|9
1656013580000|2022-06-23 19:46:20|117.08|115.28|117.09|115.29|117.1|115.3|117.08|115.28|6
1656013590000|2022-06-23 19:46:30|117.1|115.3|117.13|115.33|117.15|115.35|117.1|115.3|13
1656013600000|2022-06-23 19:46:40|117.14|115.34|117.12|115.32|117.18|115.38|117.11|115.31|12
1656013610000|2022-06-23 19:46:50|117.11|115.31|117.14|115.34|117.14|115.34|117.09|115.29|12
1656013620000|2022-06-23 19:47:00|117.15|115.35|117.13|115.33|117.15|115.35|117.13|115.33|5
1656013630000|2022-06-23 19:47:10|117.14|115.34|117.16|115.36|117.17|115.37|117.13|115.33|7
1656013640000|2022-06-23 19:47:20|117.17|115.37|117.38|115.58|117.38|115.58|117.17|115.37|16
1656013650000|2022-06-23 19:47:30|117.39|115.59|117.33|115.53|117.4|115.6|117.32|115.52|15
1656013660000|2022-06-23 19:47:40|117.34|115.54|117.25|115.45|117.34|115.54|117.24|115.44|20
1656013670000|2022-06-23 19:47:50|117.26|115.46|117.22|115.42|117.27|115.47|117.22|115.42|9
1656013680000|2022-06-23 19:48:00|117.21|115.41|117.16|115.36|117.21|115.41|117.16|115.36|9
1656013690000|2022-06-23 19:48:10|117.17|115.37|117.29|115.49|117.29|115.49|117.16|115.36|14
1656013700000|2022-06-23 19:48:20|117.28|115.48|117.21|115.41|117.28|115.48|117.2|115.4|11
1656013710000|2022-06-23 19:48:30|117.22|115.42|117.2|115.4|117.28|115.48|117.2|115.4|9
1656013720000|2022-06-23 19:48:40|117.21|115.41|117.23|115.43|117.26|115.46|117.21|115.41|9
1656013730000|2022-06-23 19:48:50|117.26|115.46|117.28|115.48|117.31|115.51|117.26|115.46|14
1656013740000|2022-06-23 19:49:00|117.3|115.5|117.37|115.57|117.38|115.58|117.3|115.5|9
1656013750000|2022-06-23 19:49:10|117.38|115.58|117.37|115.57|117.38|115.58|117.37|115.57|4
1656013760000|2022-06-23 19:49:20|117.36|115.56|117.37|115.57|117.37|115.57|117.35|115.55|6
1656013770000|2022-06-23 19:49:30|117.38|115.58|117.37|115.57|117.39|115.59|117.35|115.55|15
1656013780000|2022-06-23 19:49:40|117.36|115.56|117.38|115.58|117.38|115.58|117.35|115.55|5
1656013790000|2022-06-23 19:49:50|117.39|115.59|117.42|115.62|117.42|115.62|117.38|115.58|9
1656013800000|2022-06-23 19:50:00|117.41|115.61|117.38|115.58|117.43|115.63|117.38|115.58|12
1656013810000|2022-06-23 19:50:10|117.39|115.59|117.48|115.68|117.48|115.68|117.39|115.59|12
1656013820000|2022-06-23 19:50:20|117.47|115.67|117.53|115.73|117.59|115.79|117.47|115.67|18
1656013830000|2022-06-23 19:50:30|117.54|115.74|117.48|115.68|117.56|115.76|117.47|115.67|15
1656013840000|2022-06-23 19:50:40|117.49|115.69|117.49|115.69|117.49|115.69|117.48|115.68|5
1656013850000|2022-06-23 19:50:50|117.5|115.7|117.39|115.59|117.5|115.7|117.37|115.57|12
1656013860000|2022-06-23 19:51:00|117.38|115.58|117.38|115.58|117.4|115.6|117.36|115.56|8
1656013870000|2022-06-23 19:51:10|117.39|115.59|117.37|115.57|117.41|115.61|117.37|115.57|13
1656013880000|2022-06-23 19:51:20|117.36|115.56|117.38|115.58|117.41|115.61|117.36|115.56|8
1656013890000|2022-06-23 19:51:30|117.37|115.57|117.4|115.6|117.4|115.6|117.37|115.57|7
1656013900000|2022-06-23 19:51:40|117.41|115.61|117.38|115.58|117.45|115.65|117.38|115.58|16
1656013910000|2022-06-23 19:51:50|117.39|115.59|117.34|115.54|117.39|115.59|117.33|115.53|6
1656013920000|2022-06-23 19:52:00|117.33|115.53|117.28|115.48|117.35|115.55|117.27|115.47|18
1656013930000|2022-06-23 19:52:10|117.24|115.44|117.27|115.47|117.27|115.47|117.2|115.4|12
1656013940000|2022-06-23 19:52:20|117.26|115.46|117.21|115.41|117.26|115.46|117.21|115.41|9
1656013950000|2022-06-23 19:52:30|117.22|115.42|117.23|115.43|117.26|115.46|117.21|115.41|17
1656013960000|2022-06-23 19:52:40|117.22|115.42|117.18|115.38|117.22|115.42|117.18|115.38|6
1656013970000|2022-06-23 19:52:50|117.19|115.39|117.1|115.3|117.19|115.39|117.09|115.29|9
1656013980000|2022-06-23 19:53:00|117.11|115.31|117.13|115.33|117.13|115.33|117.1|115.3|9
1656013990000|2022-06-23 19:53:10|117.12|115.32|117.14|115.34|117.16|115.36|117.12|115.32|10
1656014000000|2022-06-23 19:53:20|117.15|115.35|117.15|115.35|117.15|115.35|117.14|115.34|3
1656014010000|2022-06-23 19:53:30|117.14|115.34|117.18|115.38|117.19|115.39|117.14|115.34|11
1656014020000|2022-06-23 19:53:40|117.2|115.4|117.18|115.38|117.25|115.45|117.18|115.38|14
1656014030000|2022-06-23 19:53:50|117.19|115.39|117.14|115.34|117.19|115.39|117.14|115.34|12
1656014040000|2022-06-23 19:54:00|117.15|115.35|117.07|115.27|117.16|115.36|117.07|115.27|9
1656014050000|2022-06-23 19:54:10|117.06|115.26|117.08|115.28|117.08|115.28|117.04|115.24|6
1656014060000|2022-06-23 19:54:20|117.11|115.31|117.14|115.34|117.16|115.36|117.11|115.31|7
1656014070000|2022-06-23 19:54:30|117.13|115.33|117.15|115.35|117.17|115.37|117.13|115.33|11
1656014080000|2022-06-23 19:54:40|117.14|115.34|117.14|115.34|117.17|115.37|117.14|115.34|8
1656014090000|2022-06-23 19:54:50|117.15|115.35|117.17|115.37|117.18|115.38|117.15|115.35|10
1656014100000|2022-06-23 19:55:00|117.16|115.36|117.19|115.39|117.19|115.39|117.15|115.35|6
1656014110000|2022-06-23 19:55:10|117.18|115.38|117.29|115.49|117.29|115.49|117.18|115.38|15
1656014120000|2022-06-23 19:55:20|117.28|115.48|117.3|115.5|117.3|115.5|117.26|115.46|8
1656014130000|2022-06-23 19:55:30|117.29|115.49|117.27|115.47|117.29|115.49|117.26|115.46|6
1656014140000|2022-06-23 19:55:40|117.26|115.46|117.27|115.47|117.27|115.47|117.25|115.45|8
1656014150000|2022-06-23 19:55:50|117.26|115.46|117.27|115.47|117.27|115.47|117.26|115.46|4
1656014160000|2022-06-23 19:56:00|117.26|115.46|117.2|115.4|117.27|115.47|117.19|115.39|9
1656014170000|2022-06-23 19:56:10|117.19|115.39|117.24|115.44|117.24|115.44|117.19|115.39|3
1656014180000|2022-06-23 19:56:20|117.23|115.43|117.12|115.32|117.25|115.45|117.12|115.32|12
1656014190000|2022-06-23 19:56:30|117.11|115.31|117.14|115.34|117.14|115.34|117.11|115.31|6
1656014200000|2022-06-23 19:56:40|117.15|115.35|117.24|115.44|117.24|115.44|117.15|115.35|5
1656014210000|2022-06-23 19:56:50|117.23|115.43|117.22|115.42|117.23|115.43|117.22|115.42|4
1656014220000|2022-06-23 19:57:00|117.23|115.43|117.26|115.46|117.27|115.47|117.23|115.43|8
1656014230000|2022-06-23 19:57:10|117.25|115.45|117.18|115.38|117.25|115.45|117.17|115.37|13
1656014240000|2022-06-23 19:57:20|117.19|115.39|117.17|115.37|117.19|115.39|117.17|115.37|3
1656014250000|2022-06-23 19:57:30|117.18|115.38|117.18|115.38|117.19|115.39|117.17|115.37|5
1656014260000|2022-06-23 19:57:40|117.2|115.4|117.24|115.44|117.24|115.44|117.2|115.4|4
1656014270000|2022-06-23 19:57:50|117.25|115.45|117.23|115.43|117.25|115.45|117.21|115.41|10
1656014280000|2022-06-23 19:58:00|117.24|115.44|117.29|115.49|117.29|115.49|117.24|115.44|5
1656014290000|2022-06-23 19:58:10|117.3|115.5|117.31|115.51|117.34|115.54|117.3|115.5|8
1656014300000|2022-06-23 19:58:20|117.3|115.5|117.29|115.49|117.3|115.5|117.29|115.49|2
1656014310000|2022-06-23 19:58:30|117.27|115.47|117.31|115.51|117.31|115.51|117.26|115.46|7
1656014340000|2022-06-23 19:59:00|117.28|115.48|117.28|115.48|117.3|115.5|117.28|115.48|5
1656014350000|2022-06-23 19:59:10|117.29|115.49|117.29|115.49|117.29|115.49|117.28|115.48|3
1656014360000|2022-06-23 19:59:20|117.3|115.5|117.29|115.49|117.3|115.5|117.29|115.49|4
1656014370000|2022-06-23 19:59:30|117.28|115.48|117.31|115.51|117.31|115.51|117.28|115.48|4
1656014380000|2022-06-23 19:59:40|117.32|115.52|117.32|115.52|117.36|115.56|117.32|115.52|7
1656014390000|2022-06-23 19:59:50|117.31|115.51|117.31|115.51|117.31|115.51|117.31|115.51|1
1656014400000|2022-06-23 20:00:00|117.32|115.52|117.36|115.56|117.39|115.59|117.32|115.52|11
1656014410000|2022-06-23 20:00:10|117.37|115.57|117.39|115.59|117.39|115.59|117.36|115.56|7
1656014420000|2022-06-23 20:00:20|117.38|115.58|117.37|115.57|117.39|115.59|117.37|115.57|6
1656014430000|2022-06-23 20:00:30|117.38|115.58|117.38|115.58|117.4|115.6|117.38|115.58|5
1656014440000|2022-06-23 20:00:40|117.39|115.59|117.39|115.59|117.41|115.61|117.38|115.58|12
1656014450000|2022-06-23 20:00:50|117.4|115.6|117.4|115.6|117.4|115.6|117.39|115.59|5
1656014460000|2022-06-23 20:01:00|117.39|115.59|117.38|115.58|117.4|115.6|117.38|115.58|8
1656014470000|2022-06-23 20:01:10|117.39|115.59|117.39|115.59|117.4|115.6|117.38|115.58|7
1656014480000|2022-06-23 20:01:20|117.38|115.58|117.39|115.59|117.4|115.6|117.38|115.58|6
1656014490000|2022-06-23 20:01:30|117.38|115.58|117.39|115.59|117.39|115.59|117.38|115.58|8
1656014500000|2022-06-23 20:01:40|117.4|115.6|117.39|115.59|117.41|115.61|117.39|115.59|14
1656014510000|2022-06-23 20:01:50|117.4|115.6|117.39|115.59|117.4|115.6|117.39|115.59|6
1656014520000|2022-06-23 20:02:00|117.38|115.58|117.39|115.59|117.39|115.59|117.38|115.58|10
1656014530000|2022-06-23 20:02:10|117.38|115.58|117.35|115.55|117.42|115.62|117.35|115.55|12
1656014540000|2022-06-23 20:02:20|117.36|115.56|117.34|115.54|117.36|115.56|117.34|115.54|7
1656014550000|2022-06-23 20:02:30|117.33|115.53|117.24|115.44|117.33|115.53|117.09|115.29|21
1656014560000|2022-06-23 20:02:40|117.27|115.47|117.24|115.44|117.27|115.47|117.23|115.43|9
1656014570000|2022-06-23 20:02:50|117.27|115.47|117.35|115.55|117.37|115.57|117.27|115.47|13
1656014580000|2022-06-23 20:03:00|117.34|115.54|117.28|115.48|117.34|115.54|117.28|115.48|4
1656014590000|2022-06-23 20:03:10|117.27|115.47|117.18|115.38|117.28|115.48|117.18|115.38|14
1656014600000|2022-06-23 20:03:20|117.17|115.37|117.18|115.38|117.18|115.38|117.16|115.36|4
1656014610000|2022-06-23 20:03:30|117.19|115.39|117.18|115.38|117.19|115.39|117.18|115.38|2
1656014620000|2022-06-23 20:03:40|117.19|115.39|117.26|115.46|117.26|115.46|117.18|115.38|13
1656014630000|2022-06-23 20:03:50|117.28|115.48|117.28|115.48|117.29|115.49|117.27|115.47|6
1656014640000|2022-06-23 20:04:00|117.29|115.49|117.29|115.49|117.36|115.56|117.28|115.48|16
1656014650000|2022-06-23 20:04:10|117.31|115.51|117.27|115.47|117.34|115.54|117.26|115.46|13
1656014660000|2022-06-23 20:04:20|117.28|115.48|117.34|115.54|117.34|115.54|117.28|115.48|15
1656014670000|2022-06-23 20:04:30|117.35|115.55|117.34|115.54|117.35|115.55|117.32|115.52|6
1656014680000|2022-06-23 20:04:40|117.33|115.53|117.33|115.53|117.33|115.53|117.32|115.52|5
1656014690000|2022-06-23 20:04:50|117.34|115.54|117.35|115.55|117.35|115.55|117.34|115.54|4
1656014710000|2022-06-23 20:05:10|117.34|115.54|117.34|115.54|117.35|115.55|117.34|115.54|3
1656014720000|2022-06-23 20:05:20|117.35|115.55|117.31|115.51|117.35|115.55|117.3|115.5|4
1656014730000|2022-06-23 20:05:30|117.32|115.52|117.28|115.48|117.32|115.52|117.28|115.48|7
1656014740000|2022-06-23 20:05:40|117.27|115.47|117.24|115.44|117.28|115.48|117.24|115.44|5
1656014750000|2022-06-23 20:05:50|117.23|115.43|117.23|115.43|117.24|115.44|117.22|115.42|7
1656014760000|2022-06-23 20:06:00|117.22|115.42|117.25|115.45|117.25|115.45|117.19|115.39|8
1656014770000|2022-06-23 20:06:10|117.27|115.47|117.27|115.47|117.27|115.47|117.26|115.46|3
1656014780000|2022-06-23 20:06:20|117.26|115.46|117.19|115.39|117.26|115.46|117.18|115.38|13
1656014790000|2022-06-23 20:06:30|117.2|115.4|117.22|115.42|117.24|115.44|117.19|115.39|11
1656014800000|2022-06-23 20:06:40|117.21|115.41|117.18|115.38|117.22|115.42|117.18|115.38|5
1656014810000|2022-06-23 20:06:50|117.17|115.37|117.22|115.42|117.23|115.43|117.14|115.34|9
1656014820000|2022-06-23 20:07:00|117.2|115.4|117.19|115.39|117.21|115.41|117.19|115.39|8
1656014830000|2022-06-23 20:07:10|117.2|115.4|117.22|115.42|117.22|115.42|117.19|115.39|6
1656014840000|2022-06-23 20:07:20|117.23|115.43|117.2|115.4|117.23|115.43|117.2|115.4|6
1656014850000|2022-06-23 20:07:30|117.21|115.41|117.21|115.41|117.21|115.41|117.17|115.37|8
1656014860000|2022-06-23 20:07:40|117.2|115.4|117.05|115.25|117.2|115.4|117.03|115.23|14
1656014870000|2022-06-23 20:07:50|117.06|115.26|117.1|115.3|117.1|115.3|117.05|115.25|6
1656014880000|2022-06-23 20:08:00|117.12|115.32|117.11|115.31|117.12|115.32|117.11|115.31|2
1656014890000|2022-06-23 20:08:10|117.12|115.32|117.15|115.35|117.16|115.36|117.11|115.31|8
1656014900000|2022-06-23 20:08:20|117.14|115.34|117.15|115.35|117.17|115.37|117.12|115.32|8
1656014910000|2022-06-23 20:08:30|117.16|115.36|117.17|115.37|117.2|115.4|117.16|115.36|7
1656014940000|2022-06-23 20:09:00|117.18|115.38|117.23|115.43|117.24|115.44|117.18|115.38|4
1656014950000|2022-06-23 20:09:10|117.22|115.42|117.24|115.44|117.26|115.46|117.19|115.39|15
1656014960000|2022-06-23 20:09:20|117.29|115.49|117.27|115.47|117.29|115.49|117.26|115.46|9
1656014970000|2022-06-23 20:09:30|117.3|115.5|117.3|115.5|117.31|115.51|117.3|115.5|9
1656014980000|2022-06-23 20:09:40|117.31|115.51|117.31|115.51|117.31|115.51|117.3|115.5|3
1656014990000|2022-06-23 20:09:50|117.3|115.5|117.31|115.51|117.32|115.52|117.3|115.5|4
1656015000000|2022-06-23 20:10:00|117.32|115.52|117.31|115.51|117.34|115.54|117.31|115.51|5
1656015010000|2022-06-23 20:10:10|117.3|115.5|117.33|115.53|117.34|115.54|117.3|115.5|6
1656015020000|2022-06-23 20:10:20|117.34|115.54|117.35|115.55|117.35|115.55|117.34|115.54|6
1656015030000|2022-06-23 20:10:30|117.36|115.56|117.42|115.62|117.44|115.64|117.36|115.56|12
1656015040000|2022-06-23 20:10:40|117.41|115.61|117.42|115.62|117.43|115.63|117.41|115.61|7
1656015050000|2022-06-23 20:10:50|117.41|115.61|117.42|115.62|117.43|115.63|117.41|115.61|10
1656015060000|2022-06-23 20:11:00|117.43|115.63|117.44|115.64|117.44|115.64|117.42|115.62|10
1656015070000|2022-06-23 20:11:10|117.45|115.65|117.45|115.65|117.45|115.65|117.44|115.64|5
1656015080000|2022-06-23 20:11:20|117.46|115.66|117.51|115.71|117.53|115.73|117.46|115.66|10
1656015090000|2022-06-23 20:11:30|117.52|115.72|117.53|115.73|117.53|115.73|117.52|115.72|2
1656015100000|2022-06-23 20:11:40|117.51|115.71|117.51|115.71|117.51|115.71|117.51|115.71|1
1656015110000|2022-06-23 20:11:50|117.5|115.7|117.49|115.69|117.51|115.71|117.49|115.69|4
1656015120000|2022-06-23 20:12:00|117.5|115.7|117.5|115.7|117.5|115.7|117.49|115.69|9
1656015130000|2022-06-23 20:12:10|117.49|115.69|117.5|115.7|117.51|115.71|117.49|115.69|8
1656015140000|2022-06-23 20:12:20|117.49|115.69|117.52|115.72|117.52|115.72|117.49|115.69|6
1656015150000|2022-06-23 20:12:30|117.51|115.71|117.72|115.92|117.74|115.94|117.51|115.71|19
1656015160000|2022-06-23 20:12:40|117.7|115.9|117.73|115.93|117.73|115.93|117.69|115.89|12
1656015170000|2022-06-23 20:12:50|117.74|115.94|118.06|116.26|118.08|116.28|117.74|115.94|28
1656015180000|2022-06-23 20:13:00|118.07|116.27|118.18|116.38|118.4|116.6|118.07|116.27|33
1656015190000|2022-06-23 20:13:10|118.17|116.37|118.08|116.28|118.26|116.46|118.08|116.28|27
1656015200000|2022-06-23 20:13:20|118.11|116.31|118.28|116.48|118.28|116.48|118.08|116.28|25
1656015210000|2022-06-23 20:13:30|118.26|116.46|118.18|116.38|118.26|116.46|118.16|116.36|22
1656015220000|2022-06-23 20:13:40|118.19|116.39|118.27|116.47|118.32|116.52|118.19|116.39|27
1656015230000|2022-06-23 20:13:50|118.28|116.48|118.27|116.47|118.31|116.51|118.25|116.45|20
1656015240000|2022-06-23 20:14:00|118.28|116.48|118.17|116.37|118.3|116.5|118.17|116.37|19
1656015250000|2022-06-23 20:14:10|118.15|116.35|118.19|116.39|118.19|116.39|118.13|116.33|12
1656015260000|2022-06-23 20:14:20|118.2|116.4|118.15|116.35|118.2|116.4|118.14|116.34|14
1656015270000|2022-06-23 20:14:30|118.16|116.36|118.25|116.45|118.25|116.45|118.16|116.36|13
1656015280000|2022-06-23 20:14:40|118.26|116.46|118.51|116.71|118.51|116.71|118.26|116.46|18
1656015290000|2022-06-23 20:14:50|118.52|116.72|118.67|116.87|118.77|116.97|118.52|116.72|24
1656015300000|2022-06-23 20:15:00|118.69|116.89|118.58|116.78|118.69|116.89|118.56|116.76|30
1656015310000|2022-06-23 20:15:10|118.6|116.8|118.43|116.63|118.6|116.8|118.41|116.61|22
1656015320000|2022-06-23 20:15:20|118.46|116.66|118.4|116.6|118.54|116.74|118.4|116.6|20
1656015330000|2022-06-23 20:15:30|118.41|116.61|118.4|116.6|118.49|116.69|118.39|116.59|25
1656015340000|2022-06-23 20:15:40|118.39|116.59|118.39|116.59|118.41|116.61|118.39|116.59|7
1656015350000|2022-06-23 20:15:50|118.4|116.6|118.39|116.59|118.4|116.6|118.39|116.59|2
1656015360000|2022-06-23 20:16:00|118.4|116.6|118.51|116.71|118.54|116.74|118.39|116.59|16
1656015370000|2022-06-23 20:16:10|118.48|116.68|118.42|116.62|118.48|116.68|118.38|116.58|19
1656015380000|2022-06-23 20:16:20|118.41|116.61|118.47|116.67|118.49|116.69|118.41|116.61|7
1656015390000|2022-06-23 20:16:30|118.48|116.68|118.54|116.74|118.57|116.77|118.48|116.68|11
1656015400000|2022-06-23 20:16:40|118.55|116.75|118.49|116.69|118.55|116.75|118.49|116.69|11
1656015410000|2022-06-23 20:16:50|118.48|116.68|118.62|116.82|118.62|116.82|118.48|116.68|17
1656015420000|2022-06-23 20:17:00|118.63|116.83|118.63|116.83|118.63|116.83|118.63|116.83|1
1656015430000|2022-06-23 20:17:10|118.62|116.82|118.6|116.8|118.62|116.82|118.56|116.76|5
1656015440000|2022-06-23 20:17:20|118.59|116.79|118.6|116.8|118.61|116.81|118.58|116.78|9
1656015450000|2022-06-23 20:17:30|118.61|116.81|118.57|116.77|118.61|116.81|118.57|116.77|3
1656015460000|2022-06-23 20:17:40|118.58|116.78|118.58|116.78|118.58|116.78|118.56|116.76|5
1656015470000|2022-06-23 20:17:50|118.61|116.81|118.63|116.83|118.63|116.83|118.61|116.81|8
1656015490000|2022-06-23 20:18:10|118.61|116.81|118.62|116.82|118.62|116.82|118.58|116.78|7
1656015500000|2022-06-23 20:18:20|118.61|116.81|118.62|116.82|118.62|116.82|118.61|116.81|2
1656015510000|2022-06-23 20:18:30|118.61|116.81|118.62|116.82|118.62|116.82|118.61|116.81|2
1656015520000|2022-06-23 20:18:40|118.61|116.81|118.61|116.81|118.61|116.81|118.6|116.8|3
1656015530000|2022-06-23 20:18:50|118.62|116.82|118.61|116.81|118.62|116.82|118.6|116.8|4
1656015540000|2022-06-23 20:19:00|118.62|116.82|118.62|116.82|118.63|116.83|118.61|116.81|6
1656015550000|2022-06-23 20:19:10|118.63|116.83|118.63|116.83|118.63|116.83|118.62|116.82|5
1656015560000|2022-06-23 20:19:20|118.62|116.82|118.63|116.83|118.63|116.83|118.59|116.79|7
1656015570000|2022-06-23 20:19:30|118.62|116.82|118.62|116.82|118.63|116.83|118.6|116.8|6
1656015580000|2022-06-23 20:19:40|118.61|116.81|118.63|116.83|118.63|116.83|118.6|116.8|5
1656015590000|2022-06-23 20:19:50|118.64|116.84|118.7|116.9|118.71|116.91|118.64|116.84|6
1656015600000|2022-06-23 20:20:00|118.69|116.89|118.61|116.81|118.69|116.89|118.61|116.81|13
1656015610000|2022-06-23 20:20:10|118.6|116.8|118.62|116.82|118.63|116.83|118.58|116.78|7
1656015620000|2022-06-23 20:20:20|118.63|116.83|118.63|116.83|118.64|116.84|118.63|116.83|3
1656015640000|2022-06-23 20:20:40|118.62|116.82|118.61|116.81|118.62|116.82|118.58|116.78|8
1656015650000|2022-06-23 20:20:50|118.6|116.8|118.6|116.8|118.6|116.8|118.6|116.8|1
1656015660000|2022-06-23 20:21:00|118.61|116.81|118.61|116.81|118.62|116.82|118.6|116.8|5
1656015670000|2022-06-23 20:21:10|118.62|116.82|118.64|116.84|118.64|116.84|118.62|116.82|2
1656015680000|2022-06-23 20:21:20|118.65|116.85|118.64|116.84|118.65|116.85|118.63|116.83|8
1656015690000|2022-06-23 20:21:30|118.65|116.85|118.65|116.85|118.66|116.86|118.64|116.84|4
1656015700000|2022-06-23 20:21:40|118.66|116.86|118.74|116.94|118.74|116.94|118.66|116.86|9
1656015710000|2022-06-23 20:21:50|118.75|116.95|118.72|116.92|118.75|116.95|118.72|116.92|3
1656015720000|2022-06-23 20:22:00|118.69|116.89|118.69|116.89|118.69|116.89|118.69|116.89|1
1656015730000|2022-06-23 20:22:10|118.67|116.87|118.71|116.91|118.72|116.92|118.67|116.87|6
1656015740000|2022-06-23 20:22:20|118.69|116.89|118.71|116.91|118.71|116.91|118.69|116.89|5
1656015750000|2022-06-23 20:22:30|118.7|116.9|118.67|116.87|118.7|116.9|118.67|116.87|7
1656015760000|2022-06-23 20:22:40|118.68|116.88|118.68|116.88|118.69|116.89|118.67|116.87|9
1656015770000|2022-06-23 20:22:50|118.67|116.87|118.69|116.89|118.7|116.9|118.67|116.87|7
1656015780000|2022-06-23 20:23:00|118.7|116.9|118.7|116.9|118.71|116.91|118.7|116.9|3
1656015790000|2022-06-23 20:23:10|118.68|116.88|118.7|116.9|118.7|116.9|118.67|116.87|7
1656015800000|2022-06-23 20:23:20|118.71|116.91|118.74|116.94|118.75|116.95|118.71|116.91|6
1656015810000|2022-06-23 20:23:30|118.73|116.93|118.74|116.94|118.74|116.94|118.73|116.93|2
1656015820000|2022-06-23 20:23:40|118.75|116.95|118.75|116.95|118.75|116.95|118.75|116.95|1
1656015830000|2022-06-23 20:23:50|118.74|116.94|118.7|116.9|118.74|116.94|118.67|116.87|7
1656015840000|2022-06-23 20:24:00|118.72|116.92|118.73|116.93|118.74|116.94|118.72|116.92|4
1656015850000|2022-06-23 20:24:10|118.74|116.94|118.75|116.95|118.76|116.96|118.74|116.94|6
1656015860000|2022-06-23 20:24:20|118.74|116.94|118.74|116.94|118.74|116.94|118.74|116.94|1
1656015870000|2022-06-23 20:24:30|118.73|116.93|118.74|116.94|118.74|116.94|118.73|116.93|4
1656015880000|2022-06-23 20:24:40|118.75|116.95|118.73|116.93|118.75|116.95|118.73|116.93|3
1656015890000|2022-06-23 20:24:50|118.74|116.94|118.66|116.86|118.74|116.94|118.66|116.86|7
1656015900000|2022-06-23 20:25:00|118.65|116.85|118.63|116.83|118.65|116.85|118.62|116.82|4
1656015910000|2022-06-23 20:25:10|118.62|116.82|118.63|116.83|118.63|116.83|118.57|116.77|10
1656015920000|2022-06-23 20:25:20|118.53|116.73|118.54|116.74|118.54|116.74|118.53|116.73|4
1656015930000|2022-06-23 20:25:30|118.53|116.73|118.53|116.73|118.53|116.73|118.53|116.73|1
1656015940000|2022-06-23 20:25:40|118.52|116.72|118.47|116.67|118.52|116.72|118.47|116.67|7
1656015950000|2022-06-23 20:25:50|118.41|116.61|118.39|116.59|118.41|116.61|118.34|116.54|8
1656015960000|2022-06-23 20:26:00|118.4|116.6|118.24|116.44|118.42|116.62|118.15|116.35|19
1656015970000|2022-06-23 20:26:10|118.23|116.43|118.22|116.42|118.27|116.47|118.22|116.42|9
1656015980000|2022-06-23 20:26:20|118.21|116.41|118.25|116.45|118.26|116.46|118.21|116.41|13
1656015990000|2022-06-23 20:26:30|118.26|116.46|118.34|116.54|118.34|116.54|118.25|116.45|17
1656016000000|2022-06-23 20:26:40|118.33|116.53|118.32|116.52|118.35|116.55|118.31|116.51|10
1656016010000|2022-06-23 20:26:50|118.31|116.51|118.31|116.51|118.31|116.51|118.27|116.47|12
1656016020000|2022-06-23 20:27:00|118.3|116.5|118.31|116.51|118.32|116.52|118.3|116.5|4
1656016030000|2022-06-23 20:27:10|118.32|116.52|118.32|116.52|118.33|116.53|118.32|116.52|3
1656016040000|2022-06-23 20:27:20|118.34|116.54|118.31|116.51|118.34|116.54|118.25|116.45|14
1656016050000|2022-06-23 20:27:30|118.32|116.52|118.26|116.46|118.32|116.52|118.26|116.46|3
1656016060000|2022-06-23 20:27:40|118.27|116.47|118.38|116.58|118.38|116.58|118.27|116.47|12
1656016070000|2022-06-23 20:27:50|118.39|116.59|118.38|116.58|118.41|116.61|118.38|116.58|6
1656016080000|2022-06-23 20:28:00|118.36|116.56|118.35|116.55|118.36|116.56|118.32|116.52|12
1656016090000|2022-06-23 20:28:10|118.36|116.56|118.47|116.67|118.47|116.67|118.36|116.56|10
1656016100000|2022-06-23 20:28:20|118.48|116.68|118.48|116.68|118.48|116.68|118.46|116.66|7
1656016110000|2022-06-23 20:28:30|118.46|116.66|118.5|116.7|118.5|116.7|118.46|116.66|6
1656016120000|2022-06-23 20:28:40|118.51|116.71|118.47|116.67|118.52|116.72|118.46|116.66|7
1656016130000|2022-06-23 20:28:50|118.48|116.68|118.39|116.59|118.49|116.69|118.38|116.58|7
1656016140000|2022-06-23 20:29:00|118.41|116.61|118.31|116.51|118.41|116.61|118.28|116.48|14
1656016150000|2022-06-23 20:29:10|118.32|116.52|118.34|116.54|118.37|116.57|118.31|116.51|12
1656016160000|2022-06-23 20:29:20|118.33|116.53|118.32|116.52|118.33|116.53|118.31|116.51|9
1656016170000|2022-06-23 20:29:30|118.33|116.53|118.28|116.48|118.34|116.54|118.28|116.48|10
1656016180000|2022-06-23 20:29:40|118.25|116.45|118.25|116.45|118.32|116.52|118.25|116.45|13
1656016190000|2022-06-23 20:29:50|118.24|116.44|118.26|116.46|118.26|116.46|118.18|116.38|13
1656016200000|2022-06-23 20:30:00|118.25|116.45|118.34|116.54|118.38|116.58|118.25|116.45|18
1656016210000|2022-06-23 20:30:10|118.35|116.55|118.32|116.52|118.36|116.56|118.32|116.52|10
1656016220000|2022-06-23 20:30:20|118.31|116.51|118.13|116.33|118.31|116.51|118.09|116.29|19
1656016230000|2022-06-23 20:30:30|118.12|116.32|118.13|116.33|118.13|116.33|118.1|116.3|9
1656016240000|2022-06-23 20:30:40|118.12|116.32|117.88|116.08|118.14|116.34|117.88|116.08|17
1656016250000|2022-06-23 20:30:50|117.89|116.09|117.91|116.11|117.93|116.13|117.85|116.05|18
1656016260000|2022-06-23 20:31:00|117.9|116.1|117.89|116.09|117.92|116.12|117.89|116.09|8
1656016270000|2022-06-23 20:31:10|117.87|116.07|117.88|116.08|117.89|116.09|117.86|116.06|7
1656016280000|2022-06-23 20:31:20|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|1
1656016290000|2022-06-23 20:31:30|117.88|116.08|117.82|116.02|117.89|116.09|117.78|115.98|13
1656016300000|2022-06-23 20:31:40|117.8|116|117.84|116.04|117.85|116.05|117.8|116|13
1656016310000|2022-06-23 20:31:50|117.83|116.03|117.85|116.05|117.86|116.06|117.82|116.02|7
1656016320000|2022-06-23 20:32:00|117.86|116.06|117.9|116.1|117.91|116.11|117.85|116.05|10
1656016340000|2022-06-23 20:32:20|117.89|116.09|117.93|116.13|117.94|116.14|117.89|116.09|8
1656016350000|2022-06-23 20:32:30|117.94|116.14|117.96|116.16|117.96|116.16|117.93|116.13|4
1656016360000|2022-06-23 20:32:40|117.95|116.15|117.89|116.09|117.95|116.15|117.88|116.08|6
1656016370000|2022-06-23 20:32:50|117.88|116.08|117.81|116.01|117.88|116.08|117.81|116.01|8
1656016380000|2022-06-23 20:33:00|117.79|115.99|117.79|115.99|117.79|115.99|117.79|115.99|1
1656016390000|2022-06-23 20:33:10|117.8|116|117.81|116.01|117.82|116.02|117.8|116|4
1656016410000|2022-06-23 20:33:30|117.82|116.02|117.81|116.01|117.82|116.02|117.81|116.01|8
1656016420000|2022-06-23 20:33:40|117.82|116.02|117.81|116.01|117.82|116.02|117.81|116.01|2
1656016430000|2022-06-23 20:33:50|117.8|116|117.8|116|117.8|116|117.79|115.99|3
1656016440000|2022-06-23 20:34:00|117.87|116.07|117.9|116.1|117.9|116.1|117.84|116.04|12
1656016450000|2022-06-23 20:34:10|117.91|116.11|117.95|116.15|117.95|116.15|117.91|116.11|7
1656016460000|2022-06-23 20:34:20|117.96|116.16|117.92|116.12|118|116.2|117.92|116.12|10
1656016470000|2022-06-23 20:34:30|117.91|116.11|117.9|116.1|117.93|116.13|117.88|116.08|12
1656016500000|2022-06-23 20:35:00|117.89|116.09|117.9|116.1|117.91|116.11|117.88|116.08|8
1656016510000|2022-06-23 20:35:10|117.89|116.09|117.92|116.12|117.92|116.12|117.89|116.09|3
1656016520000|2022-06-23 20:35:20|117.93|116.13|118|116.2|118|116.2|117.93|116.13|15
1656016530000|2022-06-23 20:35:30|117.99|116.19|118|116.2|118|116.2|117.99|116.19|4
1656016540000|2022-06-23 20:35:40|117.99|116.19|117.96|116.16|117.99|116.19|117.95|116.15|7
1656016550000|2022-06-23 20:35:50|117.95|116.15|117.88|116.08|117.95|116.15|117.88|116.08|9
1656016560000|2022-06-23 20:36:00|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|1
1656016570000|2022-06-23 20:36:10|117.86|116.06|117.88|116.08|117.88|116.08|117.86|116.06|2
1656016580000|2022-06-23 20:36:20|117.87|116.07|117.87|116.07|117.87|116.07|117.86|116.06|3
1656016590000|2022-06-23 20:36:30|117.88|116.08|117.88|116.08|117.89|116.09|117.88|116.08|3
1656016600000|2022-06-23 20:36:40|117.89|116.09|117.89|116.09|117.89|116.09|117.89|116.09|1
1656016610000|2022-06-23 20:36:50|117.88|116.08|117.9|116.1|117.91|116.11|117.88|116.08|4
1656016620000|2022-06-23 20:37:00|117.89|116.09|117.84|116.04|117.9|116.1|117.84|116.04|8
1656016630000|2022-06-23 20:37:10|117.83|116.03|117.75|115.95|117.83|116.03|117.75|115.95|7
1656016640000|2022-06-23 20:37:20|117.74|115.94|117.72|115.92|117.74|115.94|117.7|115.9|6
1656016650000|2022-06-23 20:37:30|117.73|115.93|117.81|116.01|117.81|116.01|117.73|115.93|6
1656016660000|2022-06-23 20:37:40|117.8|116|117.79|115.99|117.81|116.01|117.77|115.97|5
1656016670000|2022-06-23 20:37:50|117.8|116|117.79|115.99|117.8|116|117.79|115.99|2
1656016680000|2022-06-23 20:38:00|117.78|115.98|117.79|115.99|117.8|116|117.78|115.98|4
1656016690000|2022-06-23 20:38:10|117.78|115.98|117.74|115.94|117.78|115.98|117.74|115.94|4
1656016700000|2022-06-23 20:38:20|117.73|115.93|117.73|115.93|117.77|115.97|117.73|115.93|7
1656016710000|2022-06-23 20:38:30|117.72|115.92|117.73|115.93|117.73|115.93|117.72|115.92|2
1656016740000|2022-06-23 20:39:00|117.75|115.95|117.75|115.95|117.76|115.96|117.75|115.95|9
1656016750000|2022-06-23 20:39:10|117.76|115.96|117.73|115.93|117.76|115.96|117.73|115.93|6
1656016760000|2022-06-23 20:39:20|117.74|115.94|117.75|115.95|117.75|115.95|117.74|115.94|6
1656016780000|2022-06-23 20:39:40|117.76|115.96|117.74|115.94|117.76|115.96|117.74|115.94|3
1656016790000|2022-06-23 20:39:50|117.75|115.95|117.75|115.95|117.75|115.95|117.74|115.94|7
1656016800000|2022-06-23 20:40:00|117.76|115.96|117.76|115.96|117.76|115.96|117.76|115.96|1
1656016810000|2022-06-23 20:40:10|117.84|116.04|117.8|116|117.85|116.05|117.8|116|6
1656016820000|2022-06-23 20:40:20|117.78|115.98|117.78|115.98|117.78|115.98|117.77|115.97|3
1656016840000|2022-06-23 20:40:40|117.79|115.99|117.75|115.95|117.79|115.99|117.75|115.95|7
1656016850000|2022-06-23 20:40:50|117.74|115.94|117.68|115.88|117.74|115.94|117.68|115.88|5
1656016860000|2022-06-23 20:41:00|117.69|115.89|117.73|115.93|117.76|115.96|117.69|115.89|12
1656016870000|2022-06-23 20:41:10|117.72|115.92|117.73|115.93|117.74|115.94|117.72|115.92|4
1656016880000|2022-06-23 20:41:20|117.7|115.9|117.65|115.85|117.7|115.9|117.65|115.85|8
1656016890000|2022-06-23 20:41:30|117.66|115.86|117.66|115.86|117.67|115.87|117.66|115.86|3
1656016900000|2022-06-23 20:41:40|117.65|115.85|117.64|115.84|117.65|115.85|117.64|115.84|2
1656016920000|2022-06-23 20:42:00|117.65|115.85|117.66|115.86|117.66|115.86|117.65|115.85|2
1656016940000|2022-06-23 20:42:20|117.65|115.85|117.65|115.85|117.65|115.85|117.65|115.85|1
1656016950000|2022-06-23 20:42:30|117.66|115.86|117.58|115.78|117.66|115.86|117.58|115.78|8
1656016960000|2022-06-23 20:42:40|117.59|115.79|117.64|115.84|117.64|115.84|117.59|115.79|8
1656016980000|2022-06-23 20:43:00|117.65|115.85|117.66|115.86|117.67|115.87|117.65|115.85|3
1656017000000|2022-06-23 20:43:20|117.64|115.84|117.62|115.82|117.64|115.84|117.6|115.8|8
1656017010000|2022-06-23 20:43:30|117.61|115.81|117.61|115.81|117.62|115.82|117.61|115.81|5
1656017020000|2022-06-23 20:43:40|117.62|115.82|117.62|115.82|117.63|115.83|117.61|115.81|13
1656017030000|2022-06-23 20:43:50|117.61|115.81|117.63|115.83|117.64|115.84|117.61|115.81|7
1656017040000|2022-06-23 20:44:00|117.62|115.82|117.76|115.96|117.77|115.97|117.62|115.82|12
1656017050000|2022-06-23 20:44:10|117.75|115.95|117.75|115.95|117.76|115.96|117.74|115.94|9
1656017060000|2022-06-23 20:44:20|117.76|115.96|117.75|115.95|117.76|115.96|117.73|115.93|6
1656017070000|2022-06-23 20:44:30|117.76|115.96|117.79|115.99|117.79|115.99|117.76|115.96|8
1656017080000|2022-06-23 20:44:40|117.78|115.98|117.74|115.94|117.78|115.98|117.74|115.94|8
1656017090000|2022-06-23 20:44:50|117.75|115.95|117.74|115.94|117.75|115.95|117.73|115.93|4
1656017100000|2022-06-23 20:45:00|117.75|115.95|117.73|115.93|117.75|115.95|117.72|115.92|6
1656017110000|2022-06-23 20:45:10|117.72|115.92|117.73|115.93|117.74|115.94|117.72|115.92|6
1656017120000|2022-06-23 20:45:20|117.74|115.94|117.73|115.93|117.75|115.95|117.73|115.93|4
1656017130000|2022-06-23 20:45:30|117.76|115.96|117.77|115.97|117.77|115.97|117.74|115.94|8
1656017140000|2022-06-23 20:45:40|117.78|115.98|117.77|115.97|117.78|115.98|117.74|115.94|8
1656017150000|2022-06-23 20:45:50|117.75|115.95|117.77|115.97|117.77|115.97|117.74|115.94|7
1656017160000|2022-06-23 20:46:00|117.79|115.99|117.78|115.98|117.79|115.99|117.78|115.98|2
1656017170000|2022-06-23 20:46:10|117.77|115.97|117.77|115.97|117.78|115.98|117.77|115.97|3
1656017180000|2022-06-23 20:46:20|117.76|115.96|117.76|115.96|117.78|115.98|117.76|115.96|3
1656017190000|2022-06-23 20:46:30|117.77|115.97|117.8|116|117.82|116.02|117.75|115.95|8
1656017200000|2022-06-23 20:46:40|117.83|116.03|117.86|116.06|117.86|116.06|117.81|116.01|11
1656017210000|2022-06-23 20:46:50|117.85|116.05|117.85|116.05|117.88|116.08|117.84|116.04|11
1656017220000|2022-06-23 20:47:00|117.86|116.06|117.86|116.06|117.86|116.06|117.85|116.05|3
1656017230000|2022-06-23 20:47:10|117.84|116.04|117.87|116.07|117.87|116.07|117.84|116.04|4
1656017240000|2022-06-23 20:47:20|117.86|116.06|117.86|116.06|117.86|116.06|117.86|116.06|1
1656017250000|2022-06-23 20:47:30|117.88|116.08|118.08|116.28|118.08|116.28|117.88|116.08|8
1656017260000|2022-06-23 20:47:40|118.1|116.3|118.12|116.32|118.14|116.34|118.1|116.3|7
1656017270000|2022-06-23 20:47:50|118.11|116.31|118.09|116.29|118.11|116.31|118.08|116.28|7
1656017280000|2022-06-23 20:48:00|118.12|116.32|118.17|116.37|118.18|116.38|118.12|116.32|5
1656017290000|2022-06-23 20:48:10|118.16|116.36|118.19|116.39|118.23|116.43|118.16|116.36|15
1656017300000|2022-06-23 20:48:20|118.2|116.4|118.2|116.4|118.21|116.41|118.19|116.39|9
1656017310000|2022-06-23 20:48:30|118.19|116.39|118.19|116.39|118.2|116.4|118.18|116.38|7
1656017320000|2022-06-23 20:48:40|118.2|116.4|118.2|116.4|118.2|116.4|118.19|116.39|3
1656017330000|2022-06-23 20:48:50|118.21|116.41|118.21|116.41|118.22|116.42|118.2|116.4|5
1656017340000|2022-06-23 20:49:00|118.22|116.42|118.25|116.45|118.28|116.48|118.22|116.42|10
1656017350000|2022-06-23 20:49:10|118.26|116.46|118.25|116.45|118.28|116.48|118.24|116.44|9
1656017380000|2022-06-23 20:49:40|118.24|116.44|118.2|116.4|118.24|116.44|118.17|116.37|11
1656017390000|2022-06-23 20:49:50|118.23|116.43|118.19|116.39|118.25|116.45|118.19|116.39|8
1656017400000|2022-06-23 20:50:00|118.2|116.4|118.21|116.41|118.22|116.42|118.2|116.4|7
1656017410000|2022-06-23 20:50:10|118.22|116.42|118.21|116.41|118.22|116.42|118.18|116.38|6
1656017420000|2022-06-23 20:50:20|118.2|116.4|118.2|116.4|118.2|116.4|118.2|116.4|1
1656017430000|2022-06-23 20:50:30|118.21|116.41|118.2|116.4|118.21|116.41|118.2|116.4|2
1656017440000|2022-06-23 20:50:40|118.21|116.41|118.22|116.42|118.23|116.43|118.2|116.4|8
1656017450000|2022-06-23 20:50:50|118.23|116.43|118.19|116.39|118.23|116.43|118.17|116.37|11
1656017460000|2022-06-23 20:51:00|118.18|116.38|118.17|116.37|118.2|116.4|118.17|116.37|6
1656017470000|2022-06-23 20:51:10|118.18|116.38|118.19|116.39|118.19|116.39|118.18|116.38|2
1656017480000|2022-06-23 20:51:20|118.18|116.38|118.16|116.36|118.18|116.38|118.13|116.33|5
1656017490000|2022-06-23 20:51:30|118.15|116.35|118.14|116.34|118.15|116.35|118.12|116.32|4
1656017500000|2022-06-23 20:51:40|118.15|116.35|118.14|116.34|118.16|116.36|118.14|116.34|4
1656017510000|2022-06-23 20:51:50|118.13|116.33|118.06|116.26|118.13|116.33|118.06|116.26|8
1656017520000|2022-06-23 20:52:00|118.07|116.27|118.05|116.25|118.07|116.27|118.05|116.25|4
1656017530000|2022-06-23 20:52:10|118.06|116.26|118.06|116.26|118.06|116.26|118.06|116.26|1
1656017540000|2022-06-23 20:52:20|118.12|116.32|118.14|116.34|118.14|116.34|118.12|116.32|3
1656017570000|2022-06-23 20:52:50|118.13|116.33|118.05|116.25|118.13|116.33|118.05|116.25|5
1656017580000|2022-06-23 20:53:00|118.06|116.26|117.76|115.96|118.06|116.26|117.76|115.96|19
1656017590000|2022-06-23 20:53:10|117.74|115.94|117.7|115.9|117.74|115.94|117.69|115.89|8
1656017600000|2022-06-23 20:53:20|117.71|115.91|117.73|115.93|117.74|115.94|117.7|115.9|7
1656017610000|2022-06-23 20:53:30|117.74|115.94|117.68|115.88|117.75|115.95|117.68|115.88|12
1656017620000|2022-06-23 20:53:40|117.67|115.87|117.7|115.9|117.7|115.9|117.67|115.87|10
1656017630000|2022-06-23 20:53:50|117.69|115.89|117.7|115.9|117.7|115.9|117.68|115.88|4
1656017640000|2022-06-23 20:54:00|117.64|115.84|117.64|115.84|117.64|115.84|117.63|115.83|3
1656017650000|2022-06-23 20:54:10|117.65|115.85|117.68|115.88|117.68|115.88|117.64|115.84|3
1656017660000|2022-06-23 20:54:20|117.69|115.89|117.75|115.95|117.75|115.95|117.69|115.89|4
1656017670000|2022-06-23 20:54:30|117.74|115.94|117.76|115.96|117.76|115.96|117.73|115.93|4
1656017680000|2022-06-23 20:54:40|117.74|115.94|117.74|115.94|117.74|115.94|117.69|115.89|10
1656017690000|2022-06-23 20:54:50|117.72|115.92|117.73|115.93|117.73|115.93|117.71|115.91|3
1656017700000|2022-06-23 20:55:00|117.71|115.91|117.73|115.93|117.73|115.93|117.69|115.89|8
1656017710000|2022-06-23 20:55:10|117.72|115.92|117.69|115.89|117.72|115.92|117.69|115.89|4
1656017720000|2022-06-23 20:55:20|117.7|115.9|117.72|115.92|117.72|115.92|117.7|115.9|3
1656017730000|2022-06-23 20:55:30|117.7|115.9|117.71|115.91|117.71|115.91|117.69|115.89|6
1656017740000|2022-06-23 20:55:40|117.7|115.9|117.69|115.89|117.7|115.9|117.69|115.89|2
1656017750000|2022-06-23 20:55:50|117.7|115.9|117.69|115.89|117.7|115.9|117.69|115.89|2
1656017780000|2022-06-23 20:56:20|117.68|115.88|117.68|115.88|117.69|115.89|117.68|115.88|5
1656017790000|2022-06-23 20:56:30|117.67|115.87|117.62|115.82|117.67|115.87|117.62|115.82|14
1656017800000|2022-06-23 20:56:40|117.6|115.8|117.51|115.71|117.6|115.8|117.48|115.68|12
1656017810000|2022-06-23 20:56:50|117.5|115.7|117.57|115.77|117.57|115.77|117.5|115.7|11
1656017820000|2022-06-23 20:57:00|117.58|115.78|117.6|115.8|117.66|115.86|117.58|115.78|17
1656017830000|2022-06-23 20:57:10|117.59|115.79|117.62|115.82|117.64|115.84|117.59|115.79|7
1656017840000|2022-06-23 20:57:20|117.64|115.84|117.62|115.82|117.64|115.84|117.62|115.82|13
1656017850000|2022-06-23 20:57:30|117.63|115.83|117.64|115.84|117.65|115.85|117.63|115.83|3
1656017860000|2022-06-23 20:57:40|117.65|115.85|117.76|115.96|117.79|115.99|117.65|115.85|9
1656017870000|2022-06-23 20:57:50|117.75|115.95|117.74|115.94|117.75|115.95|117.74|115.94|2
1656017880000|2022-06-23 20:58:00|117.72|115.92|117.67|115.87|117.72|115.92|117.66|115.86|4
1656017890000|2022-06-23 20:58:10|117.68|115.88|117.67|115.87|117.68|115.88|117.67|115.87|2
1656017900000|2022-06-23 20:58:20|117.68|115.88|117.72|115.92|117.72|115.92|117.67|115.87|7
1656017910000|2022-06-23 20:58:30|117.73|115.93|117.75|115.95|117.75|115.95|117.72|115.92|14
1656017920000|2022-06-23 20:58:40|117.76|115.96|117.74|115.94|117.76|115.96|117.74|115.94|7
1656017930000|2022-06-23 20:58:50|117.75|115.95|117.74|115.94|117.75|115.95|117.7|115.9|5
1656017940000|2022-06-23 20:59:00|117.73|115.93|117.77|115.97|117.77|115.97|117.72|115.92|11
1656017950000|2022-06-23 20:59:10|117.78|115.98|117.82|116.02|117.82|116.02|117.78|115.98|5
1656017960000|2022-06-23 20:59:20|117.83|116.03|117.85|116.05|117.85|116.05|117.83|116.03|3
1656017980000|2022-06-23 20:59:40|117.86|116.06|117.87|116.07|117.87|116.07|117.85|116.05|6
1656017990000|2022-06-23 20:59:50|117.85|116.05|117.86|116.06|117.86|116.06|117.85|116.05|2
1656018000000|2022-06-23 21:00:00|117.87|116.07|117.9|116.1|117.9|116.1|117.86|116.06|10
1656018010000|2022-06-23 21:00:10|117.91|116.11|117.9|116.1|117.91|116.11|117.9|116.1|2
1656018020000|2022-06-23 21:00:20|117.89|116.09|117.88|116.08|117.91|116.11|117.85|116.05|13
1656018030000|2022-06-23 21:00:30|117.87|116.07|117.89|116.09|117.89|116.09|117.87|116.07|3
1656018040000|2022-06-23 21:00:40|117.88|116.08|117.88|116.08|117.88|116.08|117.88|116.08|1
1656018050000|2022-06-23 21:00:50|117.9|116.1|117.9|116.1|117.9|116.1|117.88|116.08|5
1656018060000|2022-06-23 21:01:00|117.89|116.09|117.87|116.07|117.9|116.1|117.83|116.03|9
1656018070000|2022-06-23 21:01:10|117.88|116.08|117.91|116.11|117.91|116.11|117.88|116.08|4
1656018080000|2022-06-23 21:01:20|117.92|116.12|117.93|116.13|117.94|116.14|117.92|116.12|4
1656018090000|2022-06-23 21:01:30|117.94|116.14|117.91|116.11|117.94|116.14|117.91|116.11|7
1656018100000|2022-06-23 21:01:40|117.89|116.09|117.89|116.09|117.89|116.09|117.89|116.09|1
1656018110000|2022-06-23 21:01:50|117.88|116.08|117.88|116.08|117.89|116.09|117.88|116.08|3
1656018120000|2022-06-23 21:02:00|117.87|116.07|117.86|116.06|117.87|116.07|117.86|116.06|2
1656018130000|2022-06-23 21:02:10|117.87|116.07|117.91|116.11|117.92|116.12|117.87|116.07|7
1656018160000|2022-06-23 21:02:40|117.92|116.12|117.91|116.11|117.92|116.12|117.91|116.11|2
1656018170000|2022-06-23 21:02:50|117.94|116.14|117.89|116.09|117.94|116.14|117.89|116.09|5
1656018180000|2022-06-23 21:03:00|117.88|116.08|117.83|116.03|117.88|116.08|117.83|116.03|4
1656018190000|2022-06-23 21:03:10|117.82|116.02|117.75|115.95|117.82|116.02|117.75|115.95|4
1656018210000|2022-06-23 21:03:30|117.74|115.94|117.74|115.94|117.75|115.95|117.74|115.94|3
1656018220000|2022-06-23 21:03:40|117.75|115.95|117.75|115.95|117.75|115.95|117.75|115.95|1
1656018230000|2022-06-23 21:03:50|117.76|115.96|117.73|115.93|117.76|115.96|117.73|115.93|4
1656018250000|2022-06-23 21:04:10|117.74|115.94|117.74|115.94|117.74|115.94|117.74|115.94|1
1656018260000|2022-06-23 21:04:20|117.73|115.93|117.74|115.94|117.74|115.94|117.73|115.93|2
1656018280000|2022-06-23 21:04:40|117.71|115.91|117.64|115.84|117.71|115.91|117.63|115.83|9
1656018290000|2022-06-23 21:04:50|117.62|115.82|117.57|115.77|117.62|115.82|117.56|115.76|7
1656018300000|2022-06-23 21:05:00|117.59|115.79|117.6|115.8|117.6|115.8|117.58|115.78|11
1656018340000|2022-06-23 21:05:40|117.58|115.78|117.57|115.77|117.58|115.78|117.56|115.76|6
1656018350000|2022-06-23 21:05:50|117.58|115.78|117.58|115.78|117.6|115.8|117.57|115.77|10
1656018360000|2022-06-23 21:06:00|117.57|115.77|117.59|115.79|117.59|115.79|117.57|115.77|3
1656018370000|2022-06-23 21:06:10|117.58|115.78|117.6|115.8|117.6|115.8|117.58|115.78|5
1656018380000|2022-06-23 21:06:20|117.62|115.82|117.61|115.81|117.62|115.82|117.6|115.8|4
1656018390000|2022-06-23 21:06:30|117.59|115.79|117.6|115.8|117.61|115.81|117.59|115.79|3
1656018410000|2022-06-23 21:06:50|117.61|115.81|117.68|115.88|117.68|115.88|117.61|115.81|6
1656018420000|2022-06-23 21:07:00|117.69|115.89|117.7|115.9|117.71|115.91|117.69|115.89|4
1656018430000|2022-06-23 21:07:10|117.69|115.89|117.66|115.86|117.69|115.89|117.66|115.86|3
1656018440000|2022-06-23 21:07:20|117.65|115.85|117.66|115.86|117.66|115.86|117.65|115.85|4
1656018460000|2022-06-23 21:07:40|117.65|115.85|117.44|115.64|117.65|115.85|117.44|115.64|11
1656018470000|2022-06-23 21:07:50|117.45|115.65|117.46|115.66|117.47|115.67|117.45|115.65|8
1656018480000|2022-06-23 21:08:00|117.47|115.67|117.46|115.66|117.47|115.67|117.45|115.65|7
1656018490000|2022-06-23 21:08:10|117.45|115.65|117.43|115.63|117.45|115.65|117.41|115.61|6
1656018500000|2022-06-23 21:08:20|117.45|115.65|117.43|115.63|117.45|115.65|117.43|115.63|4
1656018510000|2022-06-23 21:08:30|117.45|115.65|117.46|115.66|117.46|115.66|117.43|115.63|3
1656018520000|2022-06-23 21:08:40|117.45|115.65|117.46|115.66|117.46|115.66|117.45|115.65|2
1656018530000|2022-06-23 21:08:50|117.44|115.64|117.47|115.67|117.47|115.67|117.44|115.64|4
1656018540000|2022-06-23 21:09:00|117.49|115.69|117.66|115.86|117.66|115.86|117.49|115.69|12
1656018550000|2022-06-23 21:09:10|117.68|115.88|117.65|115.85|117.69|115.89|117.65|115.85|5
1656018560000|2022-06-23 21:09:20|117.66|115.86|117.66|115.86|117.67|115.87|117.65|115.85|4
1656018570000|2022-06-23 21:09:30|117.67|115.87|117.63|115.83|117.67|115.87|117.63|115.83|5
1656018600000|2022-06-23 21:10:00|117.64|115.84|117.65|115.85|117.65|115.85|117.64|115.84|2
1656018620000|2022-06-23 21:10:20|117.63|115.83|117.63|115.83|117.63|115.83|117.63|115.83|1
1656018630000|2022-06-23 21:10:30|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1656018640000|2022-06-23 21:10:40|117.63|115.83|117.69|115.89|117.73|115.93|117.63|115.83|8
1656018650000|2022-06-23 21:10:50|117.71|115.91|117.71|115.91|117.71|115.91|117.7|115.9|5
1656018660000|2022-06-23 21:11:00|117.7|115.9|117.69|115.89|117.7|115.9|117.68|115.88|4
1656018670000|2022-06-23 21:11:10|117.68|115.88|117.69|115.89|117.69|115.89|117.68|115.88|2
1656018690000|2022-06-23 21:11:30|117.68|115.88|117.67|115.87|117.69|115.89|117.67|115.87|4
1656018700000|2022-06-23 21:11:40|117.68|115.88|117.69|115.89|117.71|115.91|117.68|115.88|6
1656018710000|2022-06-23 21:11:50|117.68|115.88|117.69|115.89|117.7|115.9|117.68|115.88|3
1656018720000|2022-06-23 21:12:00|117.68|115.88|117.65|115.85|117.68|115.88|117.65|115.85|8
1656018750000|2022-06-23 21:12:30|117.64|115.84|117.61|115.81|117.64|115.84|117.61|115.81|2
1656018760000|2022-06-23 21:12:40|117.6|115.8|117.6|115.8|117.6|115.8|117.6|115.8|1
1656018770000|2022-06-23 21:12:50|117.61|115.81|117.63|115.83|117.64|115.84|117.61|115.81|5
1656018780000|2022-06-23 21:13:00|117.64|115.84|117.65|115.85|117.65|115.85|117.64|115.84|4
1656018790000|2022-06-23 21:13:10|117.64|115.84|117.64|115.84|117.65|115.85|117.64|115.84|3
1656018800000|2022-06-23 21:13:20|117.66|115.86|117.64|115.84|117.66|115.86|117.64|115.84|2
1656018810000|2022-06-23 21:13:30|117.65|115.85|117.64|115.84|117.66|115.86|117.64|115.84|3
1656018830000|2022-06-23 21:13:50|117.65|115.85|117.65|115.85|117.65|115.85|117.65|115.85|1
1656018840000|2022-06-23 21:14:00|117.66|115.86|117.62|115.82|117.66|115.86|117.62|115.82|2
1656018850000|2022-06-23 21:14:10|117.63|115.83|117.63|115.83|117.63|115.83|117.63|115.83|1
1656018860000|2022-06-23 21:14:20|117.64|115.84|117.63|115.83|117.67|115.87|117.63|115.83|7
1656018870000|2022-06-23 21:14:30|117.64|115.84|117.63|115.83|117.64|115.84|117.63|115.83|2
1656018890000|2022-06-23 21:14:50|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1656018900000|2022-06-23 21:15:00|117.66|115.86|117.66|115.86|117.67|115.87|117.63|115.83|11
1656018910000|2022-06-23 21:15:10|117.67|115.87|117.66|115.86|117.67|115.87|117.66|115.86|2
1656018930000|2022-06-23 21:15:30|117.65|115.85|117.58|115.78|117.65|115.85|117.58|115.78|3
1656018940000|2022-06-23 21:15:40|117.59|115.79|117.59|115.79|117.59|115.79|117.59|115.79|1
1656018950000|2022-06-23 21:15:50|117.6|115.8|117.6|115.8|117.62|115.82|117.59|115.79|7
1656018990000|2022-06-23 21:16:30|117.61|115.81|117.61|115.81|117.61|115.81|117.61|115.81|1
1656019020000|2022-06-23 21:17:00|117.62|115.82|117.63|115.83|117.65|115.85|117.61|115.81|6
1656019040000|2022-06-23 21:17:20|117.64|115.84|117.62|115.82|117.64|115.84|117.62|115.82|3
1656019050000|2022-06-23 21:17:30|117.61|115.81|117.6|115.8|117.61|115.81|117.6|115.8|2
1656019060000|2022-06-23 21:17:40|117.61|115.81|117.61|115.81|117.61|115.81|117.61|115.81|1
1656019070000|2022-06-23 21:17:50|117.6|115.8|117.61|115.81|117.61|115.81|117.6|115.8|8
1656019090000|2022-06-23 21:18:10|117.6|115.8|117.59|115.79|117.61|115.81|117.59|115.79|6
1656019100000|2022-06-23 21:18:20|117.61|115.81|117.6|115.8|117.61|115.81|117.6|115.8|4
1656019110000|2022-06-23 21:18:30|117.58|115.78|117.57|115.77|117.58|115.78|117.57|115.77|2
1656019150000|2022-06-23 21:19:10|117.56|115.76|117.55|115.75|117.56|115.76|117.55|115.75|2
1656019160000|2022-06-23 21:19:20|117.57|115.77|117.56|115.76|117.57|115.77|117.56|115.76|2
1656019170000|2022-06-23 21:19:30|117.55|115.75|117.55|115.75|117.55|115.75|117.55|115.75|1
1656019190000|2022-06-23 21:19:50|117.56|115.76|117.56|115.76|117.56|115.76|117.56|115.76|1
1656019200000|2022-06-23 21:20:00|117.57|115.77|117.56|115.76|117.57|115.77|117.54|115.74|5
1656019210000|2022-06-23 21:20:10|117.55|115.75|117.56|115.76|117.56|115.76|117.55|115.75|4
1656019230000|2022-06-23 21:20:30|117.55|115.75|117.54|115.74|117.55|115.75|117.54|115.74|2
1656019240000|2022-06-23 21:20:40|117.51|115.71|117.23|115.43|117.51|115.71|117.21|115.41|11
1656019250000|2022-06-23 21:20:50|117.22|115.42|117.22|115.42|117.23|115.43|117.21|115.41|6
1656019260000|2022-06-23 21:21:00|117.23|115.43|117.23|115.43|117.23|115.43|117.22|115.42|5
1656019270000|2022-06-23 21:21:10|117.24|115.44|117.23|115.43|117.24|115.44|117.23|115.43|2
1656019280000|2022-06-23 21:21:20|117.24|115.44|117.23|115.43|117.26|115.46|117.23|115.43|4
1656019290000|2022-06-23 21:21:30|117.25|115.45|117.25|115.45|117.25|115.45|117.24|115.44|3
1656019300000|2022-06-23 21:21:40|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1656019310000|2022-06-23 21:21:50|117.23|115.43|117.24|115.44|117.24|115.44|117.23|115.43|2
1656019320000|2022-06-23 21:22:00|117.23|115.43|117.26|115.46|117.26|115.46|117.23|115.43|3
1656019340000|2022-06-23 21:22:20|117.27|115.47|117.27|115.47|117.27|115.47|117.27|115.47|1
1656019360000|2022-06-23 21:22:40|117.28|115.48|117.28|115.48|117.29|115.49|117.26|115.46|7
1656019370000|2022-06-23 21:22:50|117.3|115.5|117.33|115.53|117.33|115.53|117.3|115.5|2
1656019380000|2022-06-23 21:23:00|117.34|115.54|117.33|115.53|117.34|115.54|117.33|115.53|2
1656019410000|2022-06-23 21:23:30|117.34|115.54|117.35|115.55|117.35|115.55|117.34|115.54|2
1656019420000|2022-06-23 21:23:40|117.34|115.54|117.34|115.54|117.35|115.55|117.34|115.54|3
1656019430000|2022-06-23 21:23:50|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|2
1656019470000|2022-06-23 21:24:30|117.33|115.53|117.32|115.52|117.33|115.53|117.32|115.52|2
1656019480000|2022-06-23 21:24:40|117.31|115.51|117.32|115.52|117.32|115.52|117.31|115.51|2
1656019490000|2022-06-23 21:24:50|117.33|115.53|117.33|115.53|117.33|115.53|117.33|115.53|1
1656019500000|2022-06-23 21:25:00|117.32|115.52|117.3|115.5|117.32|115.52|117.3|115.5|2
1656019520000|2022-06-23 21:25:20|117.31|115.51|117.33|115.53|117.34|115.54|117.31|115.51|4
1656019530000|2022-06-23 21:25:30|117.32|115.52|117.31|115.51|117.33|115.53|117.31|115.51|4
1656019540000|2022-06-23 21:25:40|117.32|115.52|117.34|115.54|117.34|115.54|117.32|115.52|3
1656019550000|2022-06-23 21:25:50|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|2
1656019560000|2022-06-23 21:26:00|117.35|115.55|117.37|115.57|117.37|115.57|117.35|115.55|3
1656019570000|2022-06-23 21:26:10|117.38|115.58|117.4|115.6|117.4|115.6|117.38|115.58|3
1656019580000|2022-06-23 21:26:20|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|1
1656019590000|2022-06-23 21:26:30|117.42|115.62|117.44|115.64|117.44|115.64|117.42|115.62|3
1656019600000|2022-06-23 21:26:40|117.41|115.61|117.43|115.63|117.43|115.63|117.41|115.61|3
1656019610000|2022-06-23 21:26:50|117.44|115.64|117.42|115.62|117.44|115.64|117.42|115.62|2
1656019620000|2022-06-23 21:27:00|117.43|115.63|117.43|115.63|117.43|115.63|117.43|115.63|1
1656019650000|2022-06-23 21:27:30|117.47|115.67|117.46|115.66|117.47|115.67|117.46|115.66|2
1656019670000|2022-06-23 21:27:50|117.47|115.67|117.47|115.67|117.47|115.67|117.47|115.67|1
1656019680000|2022-06-23 21:28:00|117.46|115.66|117.45|115.65|117.47|115.67|117.45|115.65|6
1656019690000|2022-06-23 21:28:10|117.46|115.66|117.46|115.66|117.47|115.67|117.45|115.65|11
1656019710000|2022-06-23 21:28:30|117.45|115.65|117.45|115.65|117.46|115.66|117.45|115.65|5
1656019720000|2022-06-23 21:28:40|117.46|115.66|117.46|115.66|117.46|115.66|117.45|115.65|5
1656019730000|2022-06-23 21:28:50|117.45|115.65|117.45|115.65|117.46|115.66|117.44|115.64|9
1656019770000|2022-06-23 21:29:30|117.46|115.66|117.45|115.65|117.46|115.66|117.45|115.65|2
1656019790000|2022-06-23 21:29:50|117.46|115.66|117.45|115.65|117.46|115.66|117.45|115.65|2
1656019810000|2022-06-23 21:30:10|117.44|115.64|117.44|115.64|117.44|115.64|117.44|115.64|1
1656019820000|2022-06-23 21:30:20|117.45|115.65|117.43|115.63|117.45|115.65|117.43|115.63|3
1656019860000|2022-06-23 21:31:00|117.44|115.64|117.43|115.63|117.44|115.64|117.43|115.63|2
1656019900000|2022-06-23 21:31:40|117.42|115.62|117.42|115.62|117.42|115.62|117.42|115.62|1
1656019910000|2022-06-23 21:31:50|117.43|115.63|117.43|115.63|117.43|115.63|117.43|115.63|1
1656019920000|2022-06-23 21:32:00|117.42|115.62|117.43|115.63|117.43|115.63|117.41|115.61|3
1656019930000|2022-06-23 21:32:10|117.42|115.62|117.4|115.6|117.42|115.62|117.39|115.59|5
1656019940000|2022-06-23 21:32:20|117.41|115.61|117.38|115.58|117.41|115.61|117.38|115.58|3
1656019950000|2022-06-23 21:32:30|117.37|115.57|117.37|115.57|117.4|115.6|117.36|115.56|8
1656019960000|2022-06-23 21:32:40|117.36|115.56|117.37|115.57|117.37|115.57|117.36|115.56|6
1656019970000|2022-06-23 21:32:50|117.36|115.56|117.4|115.6|117.4|115.6|117.36|115.56|11
1656019980000|2022-06-23 21:33:00|117.42|115.62|117.4|115.6|117.42|115.62|117.39|115.59|5
1656019990000|2022-06-23 21:33:10|117.41|115.61|117.41|115.61|117.41|115.61|117.4|115.6|3
1656020000000|2022-06-23 21:33:20|117.42|115.62|117.4|115.6|117.42|115.62|117.4|115.6|5
1656020010000|2022-06-23 21:33:30|117.41|115.61|117.42|115.62|117.42|115.62|117.4|115.6|4
1656020020000|2022-06-23 21:33:40|117.41|115.61|117.42|115.62|117.42|115.62|117.41|115.61|2
1656020030000|2022-06-23 21:33:50|117.41|115.61|117.42|115.62|117.42|115.62|117.41|115.61|4
1656020040000|2022-06-23 21:34:00|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|1
1656020060000|2022-06-23 21:34:20|117.42|115.62|117.41|115.61|117.42|115.62|117.41|115.61|2
1656020070000|2022-06-23 21:34:30|117.42|115.62|117.42|115.62|117.42|115.62|117.41|115.61|5
1656020080000|2022-06-23 21:34:40|117.41|115.61|117.42|115.62|117.42|115.62|117.41|115.61|2
1656020090000|2022-06-23 21:34:50|117.41|115.61|117.44|115.64|117.44|115.64|117.41|115.61|7
1656020100000|2022-06-23 21:35:00|117.45|115.65|117.44|115.64|117.45|115.65|117.44|115.64|2
1656020110000|2022-06-23 21:35:10|117.43|115.63|117.43|115.63|117.43|115.63|117.42|115.62|3
1656020120000|2022-06-23 21:35:20|117.44|115.64|117.43|115.63|117.44|115.64|117.43|115.63|2
1656020130000|2022-06-23 21:35:30|117.42|115.62|117.43|115.63|117.44|115.64|117.42|115.62|6
1656020140000|2022-06-23 21:35:40|117.42|115.62|117.22|115.42|117.44|115.64|117.22|115.42|14
1656020150000|2022-06-23 21:35:50|117.23|115.43|117.1|115.3|117.23|115.43|117.09|115.29|12
1656020160000|2022-06-23 21:36:00|117.11|115.31|117.2|115.4|117.2|115.4|117.11|115.31|11
1656020170000|2022-06-23 21:36:10|117.19|115.39|117.13|115.33|117.19|115.39|117.13|115.33|12
1656020180000|2022-06-23 21:36:20|117.11|115.31|117.12|115.32|117.12|115.32|117.1|115.3|6
1656020190000|2022-06-23 21:36:30|117.11|115.31|117.18|115.38|117.19|115.39|117.1|115.3|12
1656020200000|2022-06-23 21:36:40|117.17|115.37|117.19|115.39|117.19|115.39|117.17|115.37|7
1656020210000|2022-06-23 21:36:50|117.23|115.43|117.3|115.5|117.3|115.5|117.23|115.43|11
1656020220000|2022-06-23 21:37:00|117.28|115.48|117.29|115.49|117.29|115.49|117.27|115.47|11
1656020230000|2022-06-23 21:37:10|117.32|115.52|117.42|115.62|117.44|115.64|117.32|115.52|4
1656020240000|2022-06-23 21:37:20|117.53|115.73|117.55|115.75|117.56|115.76|117.49|115.69|11
1656020250000|2022-06-23 21:37:30|117.58|115.78|117.67|115.87|117.67|115.87|117.58|115.78|10
1656020260000|2022-06-23 21:37:40|117.68|115.88|117.68|115.88|117.68|115.88|117.68|115.88|1
1656020270000|2022-06-23 21:37:50|117.7|115.9|117.72|115.92|117.74|115.94|117.7|115.9|3
1656020280000|2022-06-23 21:38:00|117.71|115.91|117.71|115.91|117.72|115.92|117.71|115.91|9
1656020290000|2022-06-23 21:38:10|117.72|115.92|117.71|115.91|117.72|115.92|117.71|115.91|4
1656020300000|2022-06-23 21:38:20|117.7|115.9|117.63|115.83|117.71|115.91|117.57|115.77|17
1656020310000|2022-06-23 21:38:30|117.62|115.82|117.58|115.78|117.63|115.83|117.58|115.78|13
1656020320000|2022-06-23 21:38:40|117.57|115.77|117.54|115.74|117.57|115.77|117.51|115.71|12
1656020330000|2022-06-23 21:38:50|117.53|115.73|117.54|115.74|117.55|115.75|117.53|115.73|7
1656020340000|2022-06-23 21:39:00|117.53|115.73|117.54|115.74|117.54|115.74|117.52|115.72|13
1656020370000|2022-06-23 21:39:30|117.55|115.75|117.54|115.74|117.55|115.75|117.54|115.74|8
1656020380000|2022-06-23 21:39:40|117.55|115.75|117.55|115.75|117.55|115.75|117.54|115.74|11
1656020390000|2022-06-23 21:39:50|117.54|115.74|117.54|115.74|117.54|115.74|117.53|115.73|11
1656020400000|2022-06-23 21:40:00|117.53|115.73|117.53|115.73|117.53|115.73|117.53|115.73|1
1656020410000|2022-06-23 21:40:10|117.52|115.72|117.47|115.67|117.53|115.73|117.47|115.67|9
1656020420000|2022-06-23 21:40:20|117.48|115.68|117.47|115.67|117.48|115.68|117.47|115.67|4
1656020430000|2022-06-23 21:40:30|117.48|115.68|117.47|115.67|117.48|115.68|117.47|115.67|2
1656020440000|2022-06-23 21:40:40|117.46|115.66|117.45|115.65|117.46|115.66|117.45|115.65|2
1656020450000|2022-06-23 21:40:50|117.44|115.64|117.42|115.62|117.44|115.64|117.42|115.62|2
1656020460000|2022-06-23 21:41:00|117.41|115.61|117.43|115.63|117.43|115.63|117.41|115.61|2
1656020470000|2022-06-23 21:41:10|117.44|115.64|117.43|115.63|117.44|115.64|117.43|115.63|6
1656020480000|2022-06-23 21:41:20|117.44|115.64|117.43|115.63|117.44|115.64|117.43|115.63|4
1656020490000|2022-06-23 21:41:30|117.4|115.6|117.42|115.62|117.42|115.62|117.4|115.6|2
1656020500000|2022-06-23 21:41:40|117.43|115.63|117.43|115.63|117.43|115.63|117.42|115.62|5
1656020520000|2022-06-23 21:42:00|117.42|115.62|117.42|115.62|117.42|115.62|117.42|115.62|1
1656020540000|2022-06-23 21:42:20|117.43|115.63|117.42|115.62|117.43|115.63|117.42|115.62|2
1656020560000|2022-06-23 21:42:40|117.43|115.63|117.43|115.63|117.43|115.63|117.42|115.62|5
1656020570000|2022-06-23 21:42:50|117.42|115.62|117.42|115.62|117.42|115.62|117.42|115.62|1
1656020580000|2022-06-23 21:43:00|117.41|115.61|117.35|115.55|117.41|115.61|117.34|115.54|9
1656020590000|2022-06-23 21:43:10|117.34|115.54|117.37|115.57|117.37|115.57|117.34|115.54|3
1656020600000|2022-06-23 21:43:20|117.39|115.59|117.39|115.59|117.39|115.59|117.39|115.59|1
1656020610000|2022-06-23 21:43:30|117.4|115.6|117.39|115.59|117.4|115.6|117.39|115.59|2
1656020620000|2022-06-23 21:43:40|117.41|115.61|117.41|115.61|117.42|115.62|117.41|115.61|5
1656020640000|2022-06-23 21:44:00|117.42|115.62|117.49|115.69|117.49|115.69|117.41|115.61|9
1656020650000|2022-06-23 21:44:10|117.47|115.67|117.58|115.78|117.58|115.78|117.47|115.67|11
1656020660000|2022-06-23 21:44:20|117.59|115.79|117.68|115.88|117.68|115.88|117.59|115.79|7
1656020670000|2022-06-23 21:44:30|117.69|115.89|117.69|115.89|117.69|115.89|117.69|115.89|1
1656020680000|2022-06-23 21:44:40|117.68|115.88|117.64|115.84|117.68|115.88|117.64|115.84|8
1656020690000|2022-06-23 21:44:50|117.63|115.83|117.63|115.83|117.64|115.84|117.63|115.83|5
1656020700000|2022-06-23 21:45:00|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1656020710000|2022-06-23 21:45:10|117.65|115.85|117.64|115.84|117.65|115.85|117.64|115.84|2
1656020720000|2022-06-23 21:45:20|117.65|115.85|117.64|115.84|117.65|115.85|117.64|115.84|2
1656020730000|2022-06-23 21:45:30|117.63|115.83|117.64|115.84|117.64|115.84|117.63|115.83|4
1656020740000|2022-06-23 21:45:40|117.63|115.83|117.64|115.84|117.64|115.84|117.63|115.83|2
1656020760000|2022-06-23 21:46:00|117.63|115.83|117.63|115.83|117.64|115.84|117.63|115.83|5
1656020770000|2022-06-23 21:46:10|117.6|115.8|117.6|115.8|117.6|115.8|117.6|115.8|1
1656020780000|2022-06-23 21:46:20|117.59|115.79|117.59|115.79|117.59|115.79|117.59|115.79|1
1656020840000|2022-06-23 21:47:20|117.62|115.82|117.61|115.81|117.62|115.82|117.61|115.81|2
1656020850000|2022-06-23 21:47:30|117.62|115.82|117.65|115.85|117.65|115.85|117.59|115.79|8
1656020860000|2022-06-23 21:47:40|117.68|115.88|117.68|115.88|117.68|115.88|117.68|115.88|1
1656020870000|2022-06-23 21:47:50|117.67|115.87|117.65|115.85|117.67|115.87|117.65|115.85|2
1656020890000|2022-06-23 21:48:10|117.66|115.86|117.67|115.87|117.67|115.87|117.66|115.86|2
1656020900000|2022-06-23 21:48:20|117.66|115.86|117.66|115.86|117.67|115.87|117.66|115.86|9
1656020920000|2022-06-23 21:48:40|117.64|115.84|117.62|115.82|117.64|115.84|117.62|115.82|3
1656020930000|2022-06-23 21:48:50|117.61|115.81|117.62|115.82|117.64|115.84|117.61|115.81|3
1656020940000|2022-06-23 21:49:00|117.63|115.83|117.63|115.83|117.63|115.83|117.63|115.83|1
1656020950000|2022-06-23 21:49:10|117.64|115.84|117.66|115.86|117.66|115.86|117.64|115.84|5
1656021000000|2022-06-23 21:50:00|117.65|115.85|117.65|115.85|117.66|115.86|117.63|115.83|7
1656021010000|2022-06-23 21:50:10|117.66|115.86|117.68|115.88|117.68|115.88|117.65|115.85|7
1656021020000|2022-06-23 21:50:20|117.67|115.87|117.67|115.87|117.69|115.89|117.67|115.87|4
1656021030000|2022-06-23 21:50:30|117.66|115.86|117.66|115.86|117.66|115.86|117.64|115.84|12
1656021040000|2022-06-23 21:50:40|117.65|115.85|117.65|115.85|117.65|115.85|117.65|115.85|1
1656021050000|2022-06-23 21:50:50|117.64|115.84|117.59|115.79|117.66|115.86|117.59|115.79|12
1656021060000|2022-06-23 21:51:00|117.61|115.81|117.63|115.83|117.63|115.83|117.59|115.79|13
1656021070000|2022-06-23 21:51:10|117.64|115.84|117.63|115.83|117.64|115.84|117.63|115.83|2
1656021100000|2022-06-23 21:51:40|117.64|115.84|117.67|115.87|117.68|115.88|117.64|115.84|5
1656021110000|2022-06-23 21:51:50|117.68|115.88|117.69|115.89|117.69|115.89|117.68|115.88|4
1656021130000|2022-06-23 21:52:10|117.67|115.87|117.68|115.88|117.68|115.88|117.67|115.87|4
1656021140000|2022-06-23 21:52:20|117.67|115.87|117.66|115.86|117.67|115.87|117.66|115.86|4
1656021150000|2022-06-23 21:52:30|117.65|115.85|117.69|115.89|117.69|115.89|117.65|115.85|8
1656021160000|2022-06-23 21:52:40|117.7|115.9|117.66|115.86|117.7|115.9|117.66|115.86|3
1656021170000|2022-06-23 21:52:50|117.67|115.87|117.69|115.89|117.69|115.89|117.67|115.87|3
1656021180000|2022-06-23 21:53:00|117.7|115.9|117.69|115.89|117.73|115.93|117.69|115.89|7
1656021190000|2022-06-23 21:53:10|117.71|115.91|117.61|115.81|117.71|115.91|117.61|115.81|13
1656021200000|2022-06-23 21:53:20|117.62|115.82|117.62|115.82|117.62|115.82|117.6|115.8|6
1656021210000|2022-06-23 21:53:30|117.61|115.81|117.63|115.83|117.63|115.83|117.61|115.81|3
1656021220000|2022-06-23 21:53:40|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1656021230000|2022-06-23 21:53:50|117.63|115.83|117.66|115.86|117.66|115.86|117.63|115.83|2
1656021240000|2022-06-23 21:54:00|117.67|115.87|117.66|115.86|117.67|115.87|117.66|115.86|2
1656021250000|2022-06-23 21:54:10|117.69|115.89|117.69|115.89|117.69|115.89|117.69|115.89|1
1656021270000|2022-06-23 21:54:30|117.67|115.87|117.72|115.92|117.72|115.92|117.67|115.87|10
1656021280000|2022-06-23 21:54:40|117.71|115.91|117.72|115.92|117.72|115.92|117.71|115.91|2
1656021290000|2022-06-23 21:54:50|117.73|115.93|117.7|115.9|117.73|115.93|117.7|115.9|4
1656021300000|2022-06-23 21:55:00|117.68|115.88|117.69|115.89|117.69|115.89|117.67|115.87|4
1656021310000|2022-06-23 21:55:10|117.7|115.9|117.69|115.89|117.7|115.9|117.69|115.89|4
1656021320000|2022-06-23 21:55:20|117.7|115.9|117.7|115.9|117.71|115.91|117.7|115.9|3
1656021330000|2022-06-23 21:55:30|117.69|115.89|117.7|115.9|117.7|115.9|117.69|115.89|2
1656021340000|2022-06-23 21:55:40|117.69|115.89|117.7|115.9|117.7|115.9|117.69|115.89|4
1656021350000|2022-06-23 21:55:50|117.69|115.89|117.7|115.9|117.7|115.9|117.69|115.89|2
1656021360000|2022-06-23 21:56:00|117.71|115.91|117.71|115.91|117.71|115.91|117.71|115.91|1
1656021390000|2022-06-23 21:56:30|117.72|115.92|117.72|115.92|117.72|115.92|117.72|115.92|1
1656021400000|2022-06-23 21:56:40|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1656021410000|2022-06-23 21:56:50|117.74|115.94|117.74|115.94|117.74|115.94|117.74|115.94|1
1656021420000|2022-06-23 21:57:00|117.75|115.95|117.78|115.98|117.78|115.98|117.75|115.95|5
1656021430000|2022-06-23 21:57:10|117.77|115.97|117.8|116|117.83|116.03|117.77|115.97|6
1656021440000|2022-06-23 21:57:20|117.82|116.02|117.8|116|117.82|116.02|117.8|116|2
1656021450000|2022-06-23 21:57:30|117.79|115.99|117.72|115.92|117.79|115.99|117.71|115.91|6
1656021460000|2022-06-23 21:57:40|117.74|115.94|117.75|115.95|117.75|115.95|117.73|115.93|6
1656021490000|2022-06-23 21:58:10|117.76|115.96|117.76|115.96|117.77|115.97|117.76|115.96|3
1656021510000|2022-06-23 21:58:30|117.75|115.95|117.75|115.95|117.76|115.96|117.75|115.95|3
1656021520000|2022-06-23 21:58:40|117.74|115.94|117.67|115.87|117.76|115.96|117.67|115.87|18
1656021530000|2022-06-23 21:58:50|117.66|115.86|117.64|115.84|117.66|115.86|117.62|115.82|20
1656021540000|2022-06-23 21:59:00|117.62|115.82|117.63|115.83|117.65|115.85|117.61|115.81|10
1656021560000|2022-06-23 21:59:20|117.62|115.82|117.61|115.81|117.62|115.82|117.59|115.79|6
1656021580000|2022-06-23 21:59:40|117.6|115.8|117.54|115.74|117.6|115.8|117.52|115.72|10
1656021590000|2022-06-23 21:59:50|117.56|115.76|117.49|115.69|117.56|115.76|117.48|115.68|13
1656021600000|2022-06-23 22:00:00|117.47|115.67|117.38|115.58|117.47|115.67|117.37|115.57|6
1656022630000|2022-06-23 22:17:10|117.74|115.94|117.71|115.91|117.74|115.94|117.71|115.91|4
1656022640000|2022-06-23 22:17:20|117.72|115.92|117.71|115.91|117.72|115.92|117.71|115.91|2
1656022650000|2022-06-23 22:17:30|117.7|115.9|117.72|115.92|117.72|115.92|117.7|115.9|5
1656022660000|2022-06-23 22:17:40|117.71|115.91|117.72|115.92|117.72|115.92|117.71|115.91|2
1656022670000|2022-06-23 22:17:50|117.7|115.9|117.82|116.02|117.82|116.02|117.7|115.9|10
1656022680000|2022-06-23 22:18:00|117.84|116.04|117.8|116|117.84|116.04|117.78|115.98|14
1656022690000|2022-06-23 22:18:10|117.78|115.98|117.78|115.98|117.8|116|117.77|115.97|14
1656022700000|2022-06-23 22:18:20|117.79|115.99|117.79|115.99|117.8|116|117.78|115.98|7
1656022710000|2022-06-23 22:18:30|117.78|115.98|117.8|116|117.8|116|117.78|115.98|11
1656022720000|2022-06-23 22:18:40|117.81|116.01|117.82|116.02|117.84|116.04|117.81|116.01|8
1656022730000|2022-06-23 22:18:50|117.83|116.03|117.79|115.99|117.83|116.03|117.76|115.96|13
1656022740000|2022-06-23 22:19:00|117.78|115.98|117.79|115.99|117.79|115.99|117.77|115.97|9
1656022750000|2022-06-23 22:19:10|117.8|116|117.77|115.97|117.8|116|117.75|115.95|6
1656022760000|2022-06-23 22:19:20|117.76|115.96|117.74|115.94|117.76|115.96|117.73|115.93|7
1656022770000|2022-06-23 22:19:30|117.75|115.95|117.72|115.92|117.75|115.95|117.72|115.92|5
1656022780000|2022-06-23 22:19:40|117.73|115.93|117.72|115.92|117.73|115.93|117.72|115.92|4
1656022790000|2022-06-23 22:19:50|117.73|115.93|117.72|115.92|117.74|115.94|117.72|115.92|12
1656022800000|2022-06-23 22:20:00|117.73|115.93|117.69|115.89|117.73|115.93|117.69|115.89|6
1656022810000|2022-06-23 22:20:10|117.67|115.87|117.72|115.92|117.73|115.93|117.67|115.87|8
1656022820000|2022-06-23 22:20:20|117.71|115.91|117.72|115.92|117.72|115.92|117.71|115.91|2
1656022830000|2022-06-23 22:20:30|117.71|115.91|117.72|115.92|117.72|115.92|117.71|115.91|6
1656022840000|2022-06-23 22:20:40|117.71|115.91|117.69|115.89|117.72|115.92|117.69|115.89|9
1656022850000|2022-06-23 22:20:50|117.68|115.88|117.71|115.91|117.72|115.92|117.68|115.88|11
1656022860000|2022-06-23 22:21:00|117.72|115.92|117.7|115.9|117.73|115.93|117.69|115.89|7
1656022870000|2022-06-23 22:21:10|117.74|115.94|117.73|115.93|117.74|115.94|117.72|115.92|5
1656022880000|2022-06-23 22:21:20|117.72|115.92|117.72|115.92|117.72|115.92|117.72|115.92|1
1656022890000|2022-06-23 22:21:30|117.73|115.93|117.72|115.92|117.73|115.93|117.72|115.92|2
1656022900000|2022-06-23 22:21:40|117.73|115.93|117.74|115.94|117.75|115.95|117.72|115.92|9
1656022910000|2022-06-23 22:21:50|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1656022920000|2022-06-23 22:22:00|117.76|115.96|117.76|115.96|117.77|115.97|117.75|115.95|5
1656022930000|2022-06-23 22:22:10|117.77|115.97|117.78|115.98|117.78|115.98|117.77|115.97|2
1656022940000|2022-06-23 22:22:20|117.79|115.99|117.79|115.99|117.79|115.99|117.77|115.97|7
1656022950000|2022-06-23 22:22:30|117.77|115.97|117.79|115.99|117.81|116.01|117.77|115.97|12
1656022960000|2022-06-23 22:22:40|117.8|116|117.78|115.98|117.8|116|117.75|115.95|9
1656022970000|2022-06-23 22:22:50|117.79|115.99|117.8|116|117.81|116.01|117.79|115.99|7
1656022980000|2022-06-23 22:23:00|117.81|116.01|117.81|116.01|117.82|116.02|117.81|116.01|5
1656022990000|2022-06-23 22:23:10|117.82|116.02|117.99|116.19|117.99|116.19|117.82|116.02|8
1656023000000|2022-06-23 22:23:20|118|116.2|118.03|116.23|118.04|116.24|118|116.2|5
1656023010000|2022-06-23 22:23:30|118.04|116.24|118.03|116.23|118.04|116.24|118.03|116.23|6
1656023020000|2022-06-23 22:23:40|118.04|116.24|118.02|116.22|118.05|116.25|118.02|116.22|5
1656023030000|2022-06-23 22:23:50|118.03|116.23|118.04|116.24|118.05|116.25|118.02|116.22|8
1656023040000|2022-06-23 22:24:00|118.02|116.22|118.02|116.22|118.04|116.24|118.02|116.22|7
1656023060000|2022-06-23 22:24:20|118.01|116.21|118.02|116.22|118.02|116.22|118.01|116.21|4
1656023070000|2022-06-23 22:24:30|118.01|116.21|118|116.2|118.02|116.22|118|116.2|4
1656023090000|2022-06-23 22:24:50|117.99|116.19|117.98|116.18|117.99|116.19|117.98|116.18|6
1656023100000|2022-06-23 22:25:00|117.99|116.19|117.99|116.19|118.03|116.23|117.99|116.19|9
1656023110000|2022-06-23 22:25:10|118|116.2|118|116.2|118|116.2|118|116.2|1
1656023120000|2022-06-23 22:25:20|118.01|116.21|117.99|116.19|118.01|116.21|117.99|116.19|3
1656023130000|2022-06-23 22:25:30|118|116.2|118|116.2|118|116.2|118|116.2|1
1656023140000|2022-06-23 22:25:40|117.99|116.19|117.9|116.1|117.99|116.19|117.9|116.1|5
1656023150000|2022-06-23 22:25:50|117.91|116.11|117.94|116.14|117.97|116.17|117.91|116.11|6
1656023160000|2022-06-23 22:26:00|117.93|116.13|117.93|116.13|117.93|116.13|117.93|116.13|1
1656023170000|2022-06-23 22:26:10|117.94|116.14|117.95|116.15|117.95|116.15|117.93|116.13|4
1656023190000|2022-06-23 22:26:30|117.96|116.16|118|116.2|118.01|116.21|117.96|116.16|5
1656023200000|2022-06-23 22:26:40|117.99|116.19|118.06|116.26|118.06|116.26|117.99|116.19|7
1656023210000|2022-06-23 22:26:50|118.05|116.25|118.03|116.23|118.05|116.25|118.03|116.23|8
1656023220000|2022-06-23 22:27:00|118.04|116.24|118.01|116.21|118.04|116.24|117.95|116.15|11
1656023230000|2022-06-23 22:27:10|118|116.2|117.96|116.16|118|116.2|117.95|116.15|4
1656023240000|2022-06-23 22:27:20|117.97|116.17|117.99|116.19|118|116.2|117.97|116.17|5
1656023250000|2022-06-23 22:27:30|117.98|116.18|117.94|116.14|117.98|116.18|117.93|116.13|6
1656023260000|2022-06-23 22:27:40|117.93|116.13|118|116.2|118.03|116.23|117.93|116.13|9
1656023270000|2022-06-23 22:27:50|118.01|116.21|118|116.2|118.01|116.21|117.99|116.19|4
1656023280000|2022-06-23 22:28:00|118.01|116.21|118.02|116.22|118.04|116.24|118|116.2|8
1656023290000|2022-06-23 22:28:10|118.03|116.23|118.01|116.21|118.03|116.23|118.01|116.21|3
1656023300000|2022-06-23 22:28:20|118|116.2|117.95|116.15|118|116.2|117.95|116.15|7
1656023310000|2022-06-23 22:28:30|117.98|116.18|118.04|116.24|118.04|116.24|117.98|116.18|3
1656023320000|2022-06-23 22:28:40|118.05|116.25|118.14|116.34|118.14|116.34|118.05|116.25|11
1656023330000|2022-06-23 22:28:50|118.13|116.33|118.2|116.4|118.2|116.4|118.13|116.33|6
1656023340000|2022-06-23 22:29:00|118.19|116.39|118.19|116.39|118.19|116.39|118.19|116.39|1
1656023350000|2022-06-23 22:29:10|118.2|116.4|118.21|116.41|118.21|116.41|118.19|116.39|4
1656023360000|2022-06-23 22:29:20|118.22|116.42|118.41|116.61|118.41|116.61|118.22|116.42|14
1656023370000|2022-06-23 22:29:30|118.42|116.62|118.56|116.76|118.56|116.76|118.41|116.61|20
1656023380000|2022-06-23 22:29:40|118.55|116.75|118.55|116.75|118.57|116.77|118.55|116.75|14
1656023390000|2022-06-23 22:29:50|118.52|116.72|118.53|116.73|118.54|116.74|118.51|116.71|14
1656023400000|2022-06-23 22:30:00|118.54|116.74|118.63|116.83|118.63|116.83|118.53|116.73|15
1656023410000|2022-06-23 22:30:10|118.61|116.81|118.55|116.75|118.61|116.81|118.55|116.75|9
1656023420000|2022-06-23 22:30:20|118.57|116.77|118.47|116.67|118.58|116.78|118.47|116.67|10
1656023430000|2022-06-23 22:30:30|118.48|116.68|118.56|116.76|118.56|116.76|118.48|116.68|9
1656023440000|2022-06-23 22:30:40|118.57|116.77|118.59|116.79|118.65|116.85|118.56|116.76|21
1656023450000|2022-06-23 22:30:50|118.58|116.78|118.5|116.7|118.59|116.79|118.42|116.62|23
1656023460000|2022-06-23 22:31:00|118.48|116.68|118.37|116.57|118.48|116.68|118.37|116.57|15
1656023470000|2022-06-23 22:31:10|118.39|116.59|118.39|116.59|118.42|116.62|118.37|116.57|20
1656023480000|2022-06-23 22:31:20|118.38|116.58|118.39|116.59|118.39|116.59|118.36|116.56|9
1656023490000|2022-06-23 22:31:30|118.38|116.58|118.38|116.58|118.4|116.6|118.36|116.56|14
1656023500000|2022-06-23 22:31:40|118.37|116.57|118.36|116.56|118.38|116.58|118.35|116.55|10
1656023510000|2022-06-23 22:31:50|118.35|116.55|118.43|116.63|118.47|116.67|118.35|116.55|20
1656023520000|2022-06-23 22:32:00|118.42|116.62|118.45|116.65|118.55|116.75|118.37|116.57|21
1656023530000|2022-06-23 22:32:10|118.49|116.69|118.47|116.67|118.53|116.73|118.47|116.67|16
1656023540000|2022-06-23 22:32:20|118.46|116.66|118.43|116.63|118.51|116.71|118.39|116.59|22
1656023550000|2022-06-23 22:32:30|118.42|116.62|118.42|116.62|118.42|116.62|118.36|116.56|12
1656023560000|2022-06-23 22:32:40|118.44|116.64|118.46|116.66|118.47|116.67|118.39|116.59|19
1656023570000|2022-06-23 22:32:50|118.48|116.68|118.79|116.99|118.79|116.99|118.48|116.68|19
1656023580000|2022-06-23 22:33:00|118.76|116.96|118.6|116.8|118.79|116.99|118.6|116.8|21
1656023590000|2022-06-23 22:33:10|118.61|116.81|118.73|116.93|118.76|116.96|118.6|116.8|23
1656023600000|2022-06-23 22:33:20|118.72|116.92|118.65|116.85|118.72|116.92|118.65|116.85|12
1656023610000|2022-06-23 22:33:30|118.64|116.84|118.65|116.85|118.65|116.85|118.6|116.8|13
1656023620000|2022-06-23 22:33:40|118.64|116.84|118.58|116.78|118.64|116.84|118.58|116.78|12
1656023630000|2022-06-23 22:33:50|118.59|116.79|118.62|116.82|118.67|116.87|118.57|116.77|15
1656023640000|2022-06-23 22:34:00|118.6|116.8|118.61|116.81|118.61|116.81|118.56|116.76|13
1656023650000|2022-06-23 22:34:10|118.6|116.8|118.56|116.76|118.6|116.8|118.53|116.73|5
1656023660000|2022-06-23 22:34:20|118.57|116.77|118.66|116.86|118.68|116.88|118.57|116.77|11
1656023670000|2022-06-23 22:34:30|118.65|116.85|118.56|116.76|118.73|116.93|118.54|116.74|17
1656023680000|2022-06-23 22:34:40|118.53|116.73|118.47|116.67|118.53|116.73|118.45|116.65|13
1656023690000|2022-06-23 22:34:50|118.43|116.63|118.5|116.7|118.6|116.8|118.42|116.62|17
1656023700000|2022-06-23 22:35:00|118.49|116.69|118.27|116.47|118.49|116.69|118.27|116.47|19
1656023710000|2022-06-23 22:35:10|118.26|116.46|118.25|116.45|118.3|116.5|118.25|116.45|13
1656023720000|2022-06-23 22:35:20|118.29|116.49|118.18|116.38|118.3|116.5|118.17|116.37|14
1656023730000|2022-06-23 22:35:30|118.16|116.36|118.31|116.51|118.34|116.54|118.16|116.36|18
1656023740000|2022-06-23 22:35:40|118.3|116.5|118.29|116.49|118.32|116.52|118.28|116.48|14
1656023750000|2022-06-23 22:35:50|118.31|116.51|118.28|116.48|118.32|116.52|118.17|116.37|15
1656023760000|2022-06-23 22:36:00|118.29|116.49|118.26|116.46|118.3|116.5|118.24|116.44|15
1656023770000|2022-06-23 22:36:10|118.25|116.45|118.17|116.37|118.27|116.47|118.17|116.37|11
1656023780000|2022-06-23 22:36:20|118.15|116.35|118.17|116.37|118.17|116.37|118.15|116.35|11
1656023790000|2022-06-23 22:36:30|118.16|116.36|118.18|116.38|118.18|116.38|118.16|116.36|2
1656023800000|2022-06-23 22:36:40|118.19|116.39|118.28|116.48|118.28|116.48|118.18|116.38|6
1656023810000|2022-06-23 22:36:50|118.27|116.47|118.34|116.54|118.34|116.54|118.23|116.43|16
1656023820000|2022-06-23 22:37:00|118.33|116.53|118.32|116.52|118.33|116.53|118.26|116.46|16
1656023830000|2022-06-23 22:37:10|118.31|116.51|118.33|116.53|118.34|116.54|118.26|116.46|17
1656023840000|2022-06-23 22:37:20|118.32|116.52|118.3|116.5|118.33|116.53|118.29|116.49|11
1656023850000|2022-06-23 22:37:30|118.29|116.49|118.32|116.52|118.34|116.54|118.29|116.49|15
1656023860000|2022-06-23 22:37:40|118.31|116.51|118.22|116.42|118.31|116.51|118.2|116.4|9
1656023870000|2022-06-23 22:37:50|118.21|116.41|118.34|116.54|118.36|116.56|118.2|116.4|15
1656023880000|2022-06-23 22:38:00|118.35|116.55|118.25|116.45|118.35|116.55|118.24|116.44|13
1656023890000|2022-06-23 22:38:10|118.26|116.46|118.29|116.49|118.33|116.53|118.26|116.46|10
1656023900000|2022-06-23 22:38:20|118.3|116.5|118.27|116.47|118.3|116.5|118.26|116.46|12
1656023910000|2022-06-23 22:38:30|118.26|116.46|118.29|116.49|118.35|116.55|118.26|116.46|17
1656023920000|2022-06-23 22:38:40|118.3|116.5|118.33|116.53|118.35|116.55|118.29|116.49|13
1656023930000|2022-06-23 22:38:50|118.3|116.5|118.3|116.5|118.3|116.5|118.29|116.49|9
1656023940000|2022-06-23 22:39:00|118.31|116.51|118.32|116.52|118.35|116.55|118.3|116.5|7
1656023950000|2022-06-23 22:39:10|118.3|116.5|118.33|116.53|118.36|116.56|118.3|116.5|11
1656023960000|2022-06-23 22:39:20|118.34|116.54|118.27|116.47|118.34|116.54|118.27|116.47|9
1656023970000|2022-06-23 22:39:30|118.28|116.48|118.16|116.36|118.28|116.48|118.15|116.35|9
1656023980000|2022-06-23 22:39:40|118.22|116.42|118.2|116.4|118.24|116.44|118.16|116.36|13
1656023990000|2022-06-23 22:39:50|118.19|116.39|118.26|116.46|118.27|116.47|118.18|116.38|12
1656024000000|2022-06-23 22:40:00|118.23|116.43|118.24|116.44|118.26|116.46|118.2|116.4|14
1656024010000|2022-06-23 22:40:10|118.21|116.41|118.21|116.41|118.22|116.42|118.2|116.4|5
1656024020000|2022-06-23 22:40:20|118.2|116.4|118.31|116.51|118.31|116.51|118.2|116.4|13
1656024030000|2022-06-23 22:40:30|118.33|116.53|118.31|116.51|118.34|116.54|118.29|116.49|9
1656024040000|2022-06-23 22:40:40|118.29|116.49|118.33|116.53|118.34|116.54|118.29|116.49|9
1656024050000|2022-06-23 22:40:50|118.3|116.5|118.29|116.49|118.3|116.5|118.26|116.46|18
1656024060000|2022-06-23 22:41:00|118.28|116.48|118.22|116.42|118.29|116.49|118.22|116.42|10
1656024070000|2022-06-23 22:41:10|118.2|116.4|118.17|116.37|118.2|116.4|118.17|116.37|4
1656024090000|2022-06-23 22:41:30|118.18|116.38|118.22|116.42|118.25|116.45|118.18|116.38|10
1656024100000|2022-06-23 22:41:40|118.23|116.43|118.24|116.44|118.25|116.45|118.23|116.43|4
1656024110000|2022-06-23 22:41:50|118.25|116.45|118.17|116.37|118.25|116.45|118.16|116.36|10
1656024120000|2022-06-23 22:42:00|118.18|116.38|118.19|116.39|118.2|116.4|118.18|116.38|10
1656024130000|2022-06-23 22:42:10|118.18|116.38|118.19|116.39|118.19|116.39|118.17|116.37|6
1656024140000|2022-06-23 22:42:20|118.18|116.38|118.18|116.38|118.18|116.38|118.18|116.38|1
1656024150000|2022-06-23 22:42:30|118.19|116.39|118.17|116.37|118.19|116.39|118.17|116.37|4
1656024160000|2022-06-23 22:42:40|118.16|116.36|118.21|116.41|118.22|116.42|118.16|116.36|10
1656024170000|2022-06-23 22:42:50|118.2|116.4|118.17|116.37|118.2|116.4|118.17|116.37|3
1656024180000|2022-06-23 22:43:00|118.15|116.35|118.1|116.3|118.15|116.35|118.1|116.3|4
1656024190000|2022-06-23 22:43:10|118.07|116.27|118.04|116.24|118.07|116.27|118.04|116.24|4
1656024200000|2022-06-23 22:43:20|118.05|116.25|118.05|116.25|118.05|116.25|118.04|116.24|5
1656024210000|2022-06-23 22:43:30|118.06|116.26|118.13|116.33|118.15|116.35|118.06|116.26|14
1656024220000|2022-06-23 22:43:40|118.1|116.3|118.09|116.29|118.1|116.3|118.08|116.28|5
1656024230000|2022-06-23 22:43:50|118.1|116.3|118.11|116.31|118.13|116.33|118.09|116.29|10
1656024240000|2022-06-23 22:44:00|118.13|116.33|118.12|116.32|118.14|116.34|118.1|116.3|11
1656024250000|2022-06-23 22:44:10|118.13|116.33|118.11|116.31|118.14|116.34|118.11|116.31|4
1656024260000|2022-06-23 22:44:20|118.1|116.3|118.07|116.27|118.11|116.31|118.07|116.27|5
1656024270000|2022-06-23 22:44:30|118.08|116.28|118.08|116.28|118.08|116.28|118.08|116.28|1
1656024280000|2022-06-23 22:44:40|118.09|116.29|118.09|116.29|118.09|116.29|118.09|116.29|1
1656024290000|2022-06-23 22:44:50|118.08|116.28|118.08|116.28|118.09|116.29|118.07|116.27|4
1656024300000|2022-06-23 22:45:00|118.09|116.29|118.09|116.29|118.1|116.3|118.08|116.28|5
1656024310000|2022-06-23 22:45:10|118.08|116.28|118.1|116.3|118.1|116.3|118.08|116.28|3
1656024320000|2022-06-23 22:45:20|118.11|116.31|118.12|116.32|118.12|116.32|118.11|116.31|4
1656024330000|2022-06-23 22:45:30|118.13|116.33|118.13|116.33|118.15|116.35|118.13|116.33|3
1656024340000|2022-06-23 22:45:40|118.12|116.32|118.12|116.32|118.12|116.32|118.12|116.32|1
1656024350000|2022-06-23 22:45:50|118.13|116.33|118.14|116.34|118.14|116.34|118.12|116.32|3
1656024360000|2022-06-23 22:46:00|118.13|116.33|118.13|116.33|118.14|116.34|118.13|116.33|3
1656024370000|2022-06-23 22:46:10|118.12|116.32|118.14|116.34|118.14|116.34|118.12|116.32|4
1656024380000|2022-06-23 22:46:20|118.13|116.33|118.13|116.33|118.14|116.34|118.13|116.33|3
1656024390000|2022-06-23 22:46:30|118.12|116.32|118.14|116.34|118.14|116.34|118.12|116.32|5
1656024400000|2022-06-23 22:46:40|118.13|116.33|118.14|116.34|118.14|116.34|118.13|116.33|2
1656024410000|2022-06-23 22:46:50|118.15|116.35|118.2|116.4|118.23|116.43|118.15|116.35|11
1656024420000|2022-06-23 22:47:00|118.21|116.41|118.25|116.45|118.25|116.45|118.21|116.41|5
1656024430000|2022-06-23 22:47:10|118.26|116.46|118.24|116.44|118.26|116.46|118.23|116.43|10
1656024440000|2022-06-23 22:47:20|118.25|116.45|118.25|116.45|118.25|116.45|118.25|116.45|1
1656024460000|2022-06-23 22:47:40|118.26|116.46|118.27|116.47|118.28|116.48|118.26|116.46|8
1656024470000|2022-06-23 22:47:50|118.26|116.46|118.28|116.48|118.28|116.48|118.26|116.46|5
1656024480000|2022-06-23 22:48:00|118.27|116.47|118.31|116.51|118.31|116.51|118.27|116.47|4
1656024490000|2022-06-23 22:48:10|118.32|116.52|118.32|116.52|118.32|116.52|118.31|116.51|5
1656024500000|2022-06-23 22:48:20|118.33|116.53|118.32|116.52|118.34|116.54|118.32|116.52|4
1656024510000|2022-06-23 22:48:30|118.33|116.53|118.33|116.53|118.33|116.53|118.33|116.53|1
1656024520000|2022-06-23 22:48:40|118.32|116.52|118.33|116.53|118.33|116.53|118.32|116.52|2
1656024530000|2022-06-23 22:48:50|118.31|116.51|118.27|116.47|118.31|116.51|118.26|116.46|4
1656024540000|2022-06-23 22:49:00|118.26|116.46|118.22|116.42|118.26|116.46|118.21|116.41|7
1656024550000|2022-06-23 22:49:10|118.26|116.46|118.24|116.44|118.27|116.47|118.24|116.44|7
1656024560000|2022-06-23 22:49:20|118.22|116.42|118.19|116.39|118.23|116.43|118.19|116.39|5
1656024570000|2022-06-23 22:49:30|118.18|116.38|118.22|116.42|118.23|116.43|118.15|116.35|10
1656024580000|2022-06-23 22:49:40|118.23|116.43|118.21|116.41|118.24|116.44|118.21|116.41|5
1656024600000|2022-06-23 22:50:00|118.22|116.42|118.16|116.36|118.22|116.42|118.16|116.36|6
1656024610000|2022-06-23 22:50:10|118.17|116.37|118.2|116.4|118.2|116.4|118.16|116.36|7
1656024620000|2022-06-23 22:50:20|118.19|116.39|118.17|116.37|118.2|116.4|118.17|116.37|5
1656024630000|2022-06-23 22:50:30|118.16|116.36|118.16|116.36|118.16|116.36|118.12|116.32|7
1656024640000|2022-06-23 22:50:40|118.15|116.35|118.11|116.31|118.15|116.35|118.11|116.31|6
1656024650000|2022-06-23 22:50:50|118.14|116.34|118.02|116.22|118.14|116.34|118.02|116.22|8
1656024660000|2022-06-23 22:51:00|118.01|116.21|117.95|116.15|118.01|116.21|117.95|116.15|5
1656024670000|2022-06-23 22:51:10|117.93|116.13|117.91|116.11|117.94|116.14|117.9|116.1|7
1656024680000|2022-06-23 22:51:20|117.9|116.1|117.81|116.01|117.9|116.1|117.81|116.01|4
1656024710000|2022-06-23 22:51:50|117.82|116.02|117.81|116.01|117.82|116.02|117.81|116.01|2
1656024720000|2022-06-23 22:52:00|117.8|116|117.79|115.99|117.8|116|117.71|115.91|8
1656024730000|2022-06-23 22:52:10|117.75|115.95|117.71|115.91|117.78|115.98|117.71|115.91|7
1656024740000|2022-06-23 22:52:20|117.65|115.85|117.64|115.84|117.65|115.85|117.62|115.82|7
1656024750000|2022-06-23 22:52:30|117.63|115.83|117.62|115.82|117.64|115.84|117.62|115.82|6
1656024760000|2022-06-23 22:52:40|117.63|115.83|117.63|115.83|117.63|115.83|117.63|115.83|1
1656024770000|2022-06-23 22:52:50|117.64|115.84|117.62|115.82|117.64|115.84|117.62|115.82|3
1656024780000|2022-06-23 22:53:00|117.63|115.83|117.62|115.82|117.63|115.83|117.62|115.82|6
1656024790000|2022-06-23 22:53:10|117.63|115.83|117.63|115.83|117.64|115.84|117.63|115.83|5
1656024810000|2022-06-23 22:53:30|117.62|115.82|117.62|115.82|117.62|115.82|117.62|115.82|1
1656024820000|2022-06-23 22:53:40|117.61|115.81|117.57|115.77|117.61|115.81|117.56|115.76|7
1656024830000|2022-06-23 22:53:50|117.56|115.76|117.45|115.65|117.56|115.76|117.45|115.65|15
1656024840000|2022-06-23 22:54:00|117.43|115.63|117.47|115.67|117.47|115.67|117.43|115.63|7
1656024850000|2022-06-23 22:54:10|117.49|115.69|117.47|115.67|117.49|115.69|117.46|115.66|6
1656024860000|2022-06-23 22:54:20|117.46|115.66|117.44|115.64|117.46|115.66|117.44|115.64|5
1656024870000|2022-06-23 22:54:30|117.43|115.63|117.4|115.6|117.43|115.63|117.4|115.6|6
1656024890000|2022-06-23 22:54:50|117.41|115.61|117.34|115.54|117.41|115.61|117.34|115.54|9
1656024900000|2022-06-23 22:55:00|117.33|115.53|117.24|115.44|117.33|115.53|117.22|115.42|8
1656024920000|2022-06-23 22:55:20|117.23|115.43|117.24|115.44|117.24|115.44|117.22|115.42|5
1656024940000|2022-06-23 22:55:40|117.23|115.43|117.24|115.44|117.24|115.44|117.23|115.43|4
1656024950000|2022-06-23 22:55:50|117.23|115.43|117.23|115.43|117.24|115.44|117.23|115.43|3
1656024960000|2022-06-23 22:56:00|117.22|115.42|117.19|115.39|117.24|115.44|117.18|115.38|10
1656024970000|2022-06-23 22:56:10|117.18|115.38|117.07|115.27|117.18|115.38|117.05|115.25|6
1656024980000|2022-06-23 22:56:20|117.05|115.25|117.04|115.24|117.05|115.25|117.03|115.23|5
1656024990000|2022-06-23 22:56:30|117.05|115.25|117.13|115.33|117.18|115.38|117.05|115.25|14
1656025000000|2022-06-23 22:56:40|117.12|115.32|117.18|115.38|117.18|115.38|117.1|115.3|12
1656025010000|2022-06-23 22:56:50|117.21|115.41|117.15|115.35|117.24|115.44|117.15|115.35|8
1656025020000|2022-06-23 22:57:00|117.14|115.34|117.13|115.33|117.15|115.35|117.12|115.32|7
1656025030000|2022-06-23 22:57:10|117.11|115.31|117.08|115.28|117.11|115.31|117.08|115.28|7
1656025040000|2022-06-23 22:57:20|117.07|115.27|117.07|115.27|117.08|115.28|117.06|115.26|4
1656025050000|2022-06-23 22:57:30|117.06|115.26|117.12|115.32|117.12|115.32|117.06|115.26|3
1656025060000|2022-06-23 22:57:40|117.13|115.33|117.12|115.32|117.13|115.33|117.12|115.32|2
1656025070000|2022-06-23 22:57:50|117.1|115.3|117.11|115.31|117.13|115.33|117.1|115.3|7
1656025090000|2022-06-23 22:58:10|117.12|115.32|117.12|115.32|117.12|115.32|117.12|115.32|1
1656025100000|2022-06-23 22:58:20|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1656025120000|2022-06-23 22:58:40|117.14|115.34|117.16|115.36|117.16|115.36|117.14|115.34|5
1656025130000|2022-06-23 22:58:50|117.15|115.35|117.18|115.38|117.19|115.39|117.15|115.35|9
1656025140000|2022-06-23 22:59:00|117.17|115.37|117.17|115.37|117.17|115.37|117.17|115.37|1
1656025150000|2022-06-23 22:59:10|117.19|115.39|117.14|115.34|117.19|115.39|117.14|115.34|6
1656025160000|2022-06-23 22:59:20|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1656025170000|2022-06-23 22:59:30|117.15|115.35|117.14|115.34|117.15|115.35|117.14|115.34|4
1656025180000|2022-06-23 22:59:40|117.15|115.35|117.15|115.35|117.19|115.39|117.15|115.35|11
1656025190000|2022-06-23 22:59:50|117.14|115.34|117.08|115.28|117.14|115.34|117.08|115.28|4
1656025200000|2022-06-23 23:00:00|117.09|115.29|117.06|115.26|117.09|115.29|117.04|115.24|12
1656025210000|2022-06-23 23:00:10|117.05|115.25|117.09|115.29|117.11|115.31|117.05|115.25|17
1656025220000|2022-06-23 23:00:20|117.1|115.3|117.11|115.31|117.11|115.31|117.09|115.29|4
1656025230000|2022-06-23 23:00:30|117.12|115.32|117.23|115.43|117.23|115.43|117.12|115.32|6
1656025240000|2022-06-23 23:00:40|117.22|115.42|117.2|115.4|117.23|115.43|117.2|115.4|8
1656025250000|2022-06-23 23:00:50|117.21|115.41|117.21|115.41|117.21|115.41|117.19|115.39|5
1656025260000|2022-06-23 23:01:00|117.23|115.43|117.2|115.4|117.23|115.43|117.2|115.4|11
1656025270000|2022-06-23 23:01:10|117.19|115.39|117.21|115.41|117.22|115.42|117.19|115.39|9
1656025280000|2022-06-23 23:01:20|117.22|115.42|117.22|115.42|117.22|115.42|117.22|115.42|1
1656025290000|2022-06-23 23:01:30|117.21|115.41|117.21|115.41|117.21|115.41|117.2|115.4|3
1656025320000|2022-06-23 23:02:00|117.22|115.42|117.21|115.41|117.22|115.42|117.21|115.41|2
1656025330000|2022-06-23 23:02:10|117.22|115.42|117.21|115.41|117.25|115.45|117.2|115.4|10
1656025340000|2022-06-23 23:02:20|117.2|115.4|117.17|115.37|117.2|115.4|117.15|115.35|6
1656025360000|2022-06-23 23:02:40|117.18|115.38|117.17|115.37|117.18|115.38|117.17|115.37|4
1656025370000|2022-06-23 23:02:50|117.18|115.38|117.21|115.41|117.22|115.42|117.18|115.38|3
1656025380000|2022-06-23 23:03:00|117.22|115.42|117.22|115.42|117.22|115.42|117.22|115.42|1
1656025390000|2022-06-23 23:03:10|117.23|115.43|117.23|115.43|117.23|115.43|117.23|115.43|1
1656025400000|2022-06-23 23:03:20|117.22|115.42|117.21|115.41|117.22|115.42|117.18|115.38|7
1656025410000|2022-06-23 23:03:30|117.2|115.4|117.22|115.42|117.23|115.43|117.2|115.4|8
1656025420000|2022-06-23 23:03:40|117.24|115.44|117.23|115.43|117.24|115.44|117.23|115.43|2
1656025430000|2022-06-23 23:03:50|117.19|115.39|117.15|115.35|117.19|115.39|117.15|115.35|4
1656025440000|2022-06-23 23:04:00|117.16|115.36|117.16|115.36|117.17|115.37|117.15|115.35|7
1656025450000|2022-06-23 23:04:10|117.17|115.37|117.17|115.37|117.18|115.38|117.15|115.35|8
1656025460000|2022-06-23 23:04:20|117.16|115.36|117.16|115.36|117.16|115.36|117.16|115.36|1
1656025470000|2022-06-23 23:04:30|117.17|115.37|117.17|115.37|117.18|115.38|117.17|115.37|3
1656025480000|2022-06-23 23:04:40|117.18|115.38|117.19|115.39|117.21|115.41|117.18|115.38|7
1656025490000|2022-06-23 23:04:50|117.2|115.4|117.24|115.44|117.24|115.44|117.2|115.4|4
1656025500000|2022-06-23 23:05:00|117.25|115.45|117.25|115.45|117.25|115.45|117.25|115.45|1
1656025510000|2022-06-23 23:05:10|117.26|115.46|117.25|115.45|117.26|115.46|117.25|115.45|2
1656025520000|2022-06-23 23:05:20|117.26|115.46|117.3|115.5|117.31|115.51|117.25|115.45|12
1656025540000|2022-06-23 23:05:40|117.32|115.52|117.37|115.57|117.39|115.59|117.32|115.52|10
1656025550000|2022-06-23 23:05:50|117.36|115.56|117.43|115.63|117.45|115.65|117.36|115.56|8
1656025560000|2022-06-23 23:06:00|117.41|115.61|117.39|115.59|117.41|115.61|117.39|115.59|10
1656025570000|2022-06-23 23:06:10|117.4|115.6|117.41|115.61|117.43|115.63|117.4|115.6|12
1656025580000|2022-06-23 23:06:20|117.42|115.62|117.42|115.62|117.42|115.62|117.42|115.62|1
1656025590000|2022-06-23 23:06:30|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|1
1656025600000|2022-06-23 23:06:40|117.4|115.6|117.4|115.6|117.41|115.61|117.4|115.6|5
1656025610000|2022-06-23 23:06:50|117.41|115.61|117.41|115.61|117.41|115.61|117.4|115.6|3
1656025620000|2022-06-23 23:07:00|117.42|115.62|117.45|115.65|117.45|115.65|117.42|115.62|4
1656025630000|2022-06-23 23:07:10|117.44|115.64|117.45|115.65|117.45|115.65|117.44|115.64|2
1656025640000|2022-06-23 23:07:20|117.44|115.64|117.45|115.65|117.45|115.65|117.44|115.64|2
1656025650000|2022-06-23 23:07:30|117.46|115.66|117.46|115.66|117.46|115.66|117.42|115.62|7
1656025660000|2022-06-23 23:07:40|117.48|115.68|117.62|115.82|117.63|115.83|117.48|115.68|8
1656025670000|2022-06-23 23:07:50|117.61|115.81|117.61|115.81|117.62|115.82|117.59|115.79|6
1656025680000|2022-06-23 23:08:00|117.62|115.82|117.63|115.83|117.65|115.85|117.61|115.81|9
1656025690000|2022-06-23 23:08:10|117.64|115.84|117.64|115.84|117.67|115.87|117.63|115.83|8
1656025700000|2022-06-23 23:08:20|117.61|115.81|117.66|115.86|117.66|115.86|117.61|115.81|6
1656025710000|2022-06-23 23:08:30|117.65|115.85|117.7|115.9|117.7|115.9|117.65|115.85|9
1656025720000|2022-06-23 23:08:40|117.71|115.91|117.7|115.9|117.71|115.91|117.7|115.9|2
1656025750000|2022-06-23 23:09:10|117.71|115.91|117.71|115.91|117.71|115.91|117.7|115.9|5
1656025760000|2022-06-23 23:09:20|117.74|115.94|117.72|115.92|117.74|115.94|117.72|115.92|3
1656025770000|2022-06-23 23:09:30|117.73|115.93|117.66|115.86|117.74|115.94|117.66|115.86|8
1656025780000|2022-06-23 23:09:40|117.68|115.88|117.7|115.9|117.71|115.91|117.68|115.88|3
1656025790000|2022-06-23 23:09:50|117.68|115.88|117.7|115.9|117.7|115.9|117.68|115.88|5
1656025800000|2022-06-23 23:10:00|117.69|115.89|117.67|115.87|117.69|115.89|117.67|115.87|2
1656025810000|2022-06-23 23:10:10|117.7|115.9|117.74|115.94|117.75|115.95|117.7|115.9|15
1656025820000|2022-06-23 23:10:20|117.75|115.95|117.76|115.96|117.76|115.96|117.75|115.95|2
1656025830000|2022-06-23 23:10:30|117.77|115.97|117.77|115.97|117.77|115.97|117.77|115.97|1
1656025840000|2022-06-23 23:10:40|117.78|115.98|117.78|115.98|117.78|115.98|117.78|115.98|1
1656025850000|2022-06-23 23:10:50|117.79|115.99|117.78|115.98|117.79|115.99|117.78|115.98|2
1656025860000|2022-06-23 23:11:00|117.79|115.99|117.81|116.01|117.81|116.01|117.79|115.99|3
1656025870000|2022-06-23 23:11:10|117.82|116.02|117.82|116.02|117.82|116.02|117.81|116.01|3
1656025880000|2022-06-23 23:11:20|117.83|116.03|117.86|116.06|117.87|116.07|117.83|116.03|9
1656025890000|2022-06-23 23:11:30|117.85|116.05|117.83|116.03|117.85|116.05|117.82|116.02|5
1656025900000|2022-06-23 23:11:40|117.82|116.02|117.83|116.03|117.83|116.03|117.82|116.02|4
1656025910000|2022-06-23 23:11:50|117.85|116.05|117.85|116.05|117.86|116.06|117.85|116.05|3
1656025920000|2022-06-23 23:12:00|117.82|116.02|117.82|116.02|117.83|116.03|117.82|116.02|3
1656025930000|2022-06-23 23:12:10|117.83|116.03|117.81|116.01|117.83|116.03|117.81|116.01|7
1656025940000|2022-06-23 23:12:20|117.82|116.02|117.81|116.01|117.82|116.02|117.8|116|4
1656025950000|2022-06-23 23:12:30|117.79|115.99|117.79|115.99|117.79|115.99|117.79|115.99|1
1656025960000|2022-06-23 23:12:40|117.78|115.98|117.77|115.97|117.78|115.98|117.76|115.96|6
1656025970000|2022-06-23 23:12:50|117.78|115.98|117.78|115.98|117.79|115.99|117.78|115.98|5
1656025980000|2022-06-23 23:13:00|117.77|115.97|117.77|115.97|117.77|115.97|117.77|115.97|1
1656025990000|2022-06-23 23:13:10|117.78|115.98|117.77|115.97|117.78|115.98|117.77|115.97|4
1656026000000|2022-06-23 23:13:20|117.78|115.98|117.78|115.98|117.78|115.98|117.77|115.97|3
1656026010000|2022-06-23 23:13:30|117.79|115.99|117.78|115.98|117.79|115.99|117.76|115.96|6
1656026020000|2022-06-23 23:13:40|117.77|115.97|117.77|115.97|117.78|115.98|117.76|115.96|6
1656026040000|2022-06-23 23:14:00|117.78|115.98|117.79|115.99|117.79|115.99|117.77|115.97|4
1656026060000|2022-06-23 23:14:20|117.8|116|117.83|116.03|117.83|116.03|117.8|116|4
1656026070000|2022-06-23 23:14:30|117.82|116.02|117.78|115.98|117.83|116.03|117.78|115.98|9
1656026080000|2022-06-23 23:14:40|117.79|115.99|117.81|116.01|117.84|116.04|117.79|115.99|6
1656026090000|2022-06-23 23:14:50|117.79|115.99|117.81|116.01|117.81|116.01|117.79|115.99|3
1656026100000|2022-06-23 23:15:00|117.82|116.02|117.8|116|117.82|116.02|117.79|115.99|6
1656026110000|2022-06-23 23:15:10|117.79|115.99|117.8|116|117.81|116.01|117.79|115.99|6
1656026120000|2022-06-23 23:15:20|117.84|116.04|117.86|116.06|117.87|116.07|117.84|116.04|7
1656026130000|2022-06-23 23:15:30|117.87|116.07|117.88|116.08|117.88|116.08|117.87|116.07|2
1656026140000|2022-06-23 23:15:40|117.87|116.07|117.88|116.08|117.88|116.08|117.87|116.07|2
1656026180000|2022-06-23 23:16:20|117.89|116.09|117.88|116.08|117.89|116.09|117.88|116.08|2
1656026200000|2022-06-23 23:16:40|117.89|116.09|117.89|116.09|117.89|116.09|117.89|116.09|1
1656026210000|2022-06-23 23:16:50|117.88|116.08|117.88|116.08|117.89|116.09|117.88|116.08|3
1656026230000|2022-06-23 23:17:10|117.89|116.09|117.9|116.1|117.9|116.1|117.89|116.09|2
1656026240000|2022-06-23 23:17:20|117.91|116.11|117.91|116.11|117.91|116.11|117.91|116.11|1
1656026250000|2022-06-23 23:17:30|117.92|116.12|117.92|116.12|117.92|116.12|117.92|116.12|1
1656026270000|2022-06-23 23:17:50|117.93|116.13|117.95|116.15|117.95|116.15|117.93|116.13|3
1656026290000|2022-06-23 23:18:10|117.94|116.14|117.91|116.11|117.94|116.14|117.91|116.11|4
1656026300000|2022-06-23 23:18:20|117.93|116.13|117.93|116.13|117.93|116.13|117.93|116.13|1
1656026310000|2022-06-23 23:18:30|117.92|116.12|117.86|116.06|117.92|116.12|117.86|116.06|8
1656026320000|2022-06-23 23:18:40|117.85|116.05|117.77|115.97|117.85|116.05|117.76|115.96|6
1656026330000|2022-06-23 23:18:50|117.76|115.96|117.79|115.99|117.8|116|117.74|115.94|7
1656026340000|2022-06-23 23:19:00|117.78|115.98|117.68|115.88|117.78|115.98|117.68|115.88|8
1656026350000|2022-06-23 23:19:10|117.69|115.89|117.68|115.88|117.69|115.89|117.68|115.88|4
1656026360000|2022-06-23 23:19:20|117.69|115.89|117.69|115.89|117.69|115.89|117.68|115.88|3
1656026370000|2022-06-23 23:19:30|117.7|115.9|117.7|115.9|117.71|115.91|117.7|115.9|3
1656026380000|2022-06-23 23:19:40|117.71|115.91|117.71|115.91|117.71|115.91|117.71|115.91|1
1656026390000|2022-06-23 23:19:50|117.7|115.9|117.72|115.92|117.72|115.92|117.7|115.9|2
1656026400000|2022-06-23 23:20:00|117.77|115.97|117.77|115.97|117.78|115.98|117.77|115.97|3
1656026410000|2022-06-23 23:20:10|117.78|115.98|117.8|116|117.8|116|117.78|115.98|3
1656026420000|2022-06-23 23:20:20|117.81|116.01|117.98|116.18|117.98|116.18|117.81|116.01|13
1656026430000|2022-06-23 23:20:30|117.97|116.17|117.94|116.14|117.98|116.18|117.94|116.14|12
1656026440000|2022-06-23 23:20:40|117.95|116.15|117.94|116.14|117.95|116.15|117.94|116.14|4
1656026450000|2022-06-23 23:20:50|117.95|116.15|117.88|116.08|117.95|116.15|117.88|116.08|8
1656026460000|2022-06-23 23:21:00|117.84|116.04|117.86|116.06|117.89|116.09|117.84|116.04|6
1656026470000|2022-06-23 23:21:10|117.87|116.07|117.91|116.11|117.94|116.14|117.87|116.07|9
1656026480000|2022-06-23 23:21:20|117.9|116.1|117.9|116.1|117.9|116.1|117.9|116.1|1
1656026490000|2022-06-23 23:21:30|117.89|116.09|117.88|116.08|117.9|116.1|117.88|116.08|3
1656026500000|2022-06-23 23:21:40|117.87|116.07|117.85|116.05|117.87|116.07|117.85|116.05|3
1656026510000|2022-06-23 23:21:50|117.84|116.04|117.84|116.04|117.84|116.04|117.84|116.04|1
1656026520000|2022-06-23 23:22:00|117.81|116.01|117.88|116.08|117.88|116.08|117.81|116.01|7
1656026530000|2022-06-23 23:22:10|117.89|116.09|117.88|116.08|117.89|116.09|117.88|116.08|2
1656026540000|2022-06-23 23:22:20|117.89|116.09|117.88|116.08|117.89|116.09|117.88|116.08|8
1656026550000|2022-06-23 23:22:30|117.89|116.09|117.96|116.16|117.97|116.17|117.88|116.08|12
1656026560000|2022-06-23 23:22:40|117.97|116.17|118|116.2|118|116.2|117.97|116.17|6
1656026570000|2022-06-23 23:22:50|117.99|116.19|117.95|116.15|117.99|116.19|117.95|116.15|6
1656026580000|2022-06-23 23:23:00|117.96|116.16|117.94|116.14|117.97|116.17|117.94|116.14|9
1656026590000|2022-06-23 23:23:10|117.9|116.1|117.9|116.1|117.91|116.11|117.88|116.08|12
1656026600000|2022-06-23 23:23:20|117.94|116.14|117.98|116.18|117.98|116.18|117.89|116.09|17
1656026610000|2022-06-23 23:23:30|117.99|116.19|117.94|116.14|118.02|116.22|117.94|116.14|12
1656026620000|2022-06-23 23:23:40|117.96|116.16|117.94|116.14|117.96|116.16|117.93|116.13|7
1656026630000|2022-06-23 23:23:50|117.93|116.13|117.93|116.13|117.96|116.16|117.93|116.13|7
1656026640000|2022-06-23 23:24:00|117.92|116.12|117.77|115.97|117.92|116.12|117.77|115.97|13
1656026650000|2022-06-23 23:24:10|117.79|115.99|117.78|115.98|117.8|116|117.77|115.97|9
1656026660000|2022-06-23 23:24:20|117.79|115.99|117.79|115.99|117.8|116|117.77|115.97|8
1656026670000|2022-06-23 23:24:30|117.78|115.98|117.77|115.97|117.78|115.98|117.77|115.97|4
1656026680000|2022-06-23 23:24:40|117.78|115.98|117.77|115.97|117.78|115.98|117.77|115.97|2
1656026690000|2022-06-23 23:24:50|117.76|115.96|117.74|115.94|117.76|115.96|117.74|115.94|5
1656026700000|2022-06-23 23:25:00|117.68|115.88|117.73|115.93|117.74|115.94|117.66|115.86|13
1656026710000|2022-06-23 23:25:10|117.72|115.92|117.7|115.9|117.73|115.93|117.69|115.89|15
1656026720000|2022-06-23 23:25:20|117.69|115.89|117.67|115.87|117.69|115.89|117.67|115.87|2
1656026730000|2022-06-23 23:25:30|117.68|115.88|117.64|115.84|117.69|115.89|117.64|115.84|8
1656026740000|2022-06-23 23:25:40|117.63|115.83|117.64|115.84|117.64|115.84|117.62|115.82|6
1656026750000|2022-06-23 23:25:50|117.63|115.83|117.63|115.83|117.64|115.84|117.62|115.82|9
1656026760000|2022-06-23 23:26:00|117.62|115.82|117.57|115.77|117.63|115.83|117.57|115.77|5
1656026770000|2022-06-23 23:26:10|117.58|115.78|117.58|115.78|117.58|115.78|117.55|115.75|8
1656026780000|2022-06-23 23:26:20|117.57|115.77|117.55|115.75|117.58|115.78|117.55|115.75|4
1656026790000|2022-06-23 23:26:30|117.54|115.74|117.55|115.75|117.55|115.75|117.54|115.74|4
1656026800000|2022-06-23 23:26:40|117.54|115.74|117.55|115.75|117.56|115.76|117.54|115.74|5
1656026810000|2022-06-23 23:26:50|117.54|115.74|117.57|115.77|117.57|115.77|117.54|115.74|8
1656026820000|2022-06-23 23:27:00|117.58|115.78|117.69|115.89|117.7|115.9|117.57|115.77|15
1656026830000|2022-06-23 23:27:10|117.67|115.87|117.57|115.77|117.67|115.87|117.57|115.77|7
1656026840000|2022-06-23 23:27:20|117.56|115.76|117.57|115.77|117.58|115.78|117.56|115.76|3
1656026850000|2022-06-23 23:27:30|117.56|115.76|117.59|115.79|117.59|115.79|117.56|115.76|6
1656026860000|2022-06-23 23:27:40|117.58|115.78|117.58|115.78|117.59|115.79|117.57|115.77|4
1656026870000|2022-06-23 23:27:50|117.57|115.77|117.59|115.79|117.59|115.79|117.57|115.77|5
1656026880000|2022-06-23 23:28:00|117.6|115.8|117.61|115.81|117.66|115.86|117.6|115.8|13
1656026890000|2022-06-23 23:28:10|117.6|115.8|117.52|115.72|117.62|115.82|117.52|115.72|12
1656026900000|2022-06-23 23:28:20|117.54|115.74|117.46|115.66|117.54|115.74|117.45|115.65|9
1656026910000|2022-06-23 23:28:30|117.47|115.67|117.47|115.67|117.5|115.7|117.46|115.66|7
1656026920000|2022-06-23 23:28:40|117.46|115.66|117.36|115.56|117.46|115.66|117.35|115.55|9
1656026930000|2022-06-23 23:28:50|117.35|115.55|117.34|115.54|117.35|115.55|117.32|115.52|10
1656026940000|2022-06-23 23:29:00|117.36|115.56|117.38|115.58|117.38|115.58|117.36|115.56|3
1656026950000|2022-06-23 23:29:10|117.39|115.59|117.41|115.61|117.42|115.62|117.38|115.58|7
1656026960000|2022-06-23 23:29:20|117.42|115.62|117.59|115.79|117.59|115.79|117.42|115.62|4
1656026970000|2022-06-23 23:29:30|117.57|115.77|117.57|115.77|117.58|115.78|117.57|115.77|3
1656026990000|2022-06-23 23:29:50|117.58|115.78|117.57|115.77|117.58|115.78|117.57|115.77|2
1656027000000|2022-06-23 23:30:00|117.56|115.76|117.56|115.76|117.58|115.78|117.56|115.76|7
1656027010000|2022-06-23 23:30:10|117.57|115.77|117.57|115.77|117.58|115.78|117.56|115.76|9
1656027020000|2022-06-23 23:30:20|117.58|115.78|117.58|115.78|117.58|115.78|117.57|115.77|3
1656027030000|2022-06-23 23:30:30|117.57|115.77|117.58|115.78|117.58|115.78|117.57|115.77|4
1656027040000|2022-06-23 23:30:40|117.59|115.79|117.59|115.79|117.59|115.79|117.59|115.79|1
1656027050000|2022-06-23 23:30:50|117.6|115.8|117.61|115.81|117.61|115.81|117.6|115.8|2
1656027060000|2022-06-23 23:31:00|117.6|115.8|117.61|115.81|117.61|115.81|117.6|115.8|2
1656027070000|2022-06-23 23:31:10|117.62|115.82|117.63|115.83|117.63|115.83|117.62|115.82|2
1656027080000|2022-06-23 23:31:20|117.64|115.84|117.79|115.99|117.81|116.01|117.63|115.83|13
1656027090000|2022-06-23 23:31:30|117.78|115.98|117.79|115.99|117.79|115.99|117.75|115.95|10
1656027100000|2022-06-23 23:31:40|117.8|116|117.84|116.04|117.84|116.04|117.79|115.99|7
1656027110000|2022-06-23 23:31:50|117.85|116.05|117.97|116.17|117.98|116.18|117.85|116.05|10
1656027120000|2022-06-23 23:32:00|117.95|116.15|117.88|116.08|117.96|116.16|117.85|116.05|20
1656027130000|2022-06-23 23:32:10|117.87|116.07|117.94|116.14|117.94|116.14|117.87|116.07|13
1656027140000|2022-06-23 23:32:20|117.93|116.13|117.91|116.11|117.93|116.13|117.9|116.1|9
1656027150000|2022-06-23 23:32:30|117.9|116.1|117.87|116.07|117.91|116.11|117.87|116.07|5
1656027160000|2022-06-23 23:32:40|117.88|116.08|117.86|116.06|117.92|116.12|117.86|116.06|7
1656027170000|2022-06-23 23:32:50|117.88|116.08|117.87|116.07|117.88|116.08|117.86|116.06|8
1656027180000|2022-06-23 23:33:00|117.86|116.06|117.81|116.01|117.86|116.06|117.79|115.99|13
1656027190000|2022-06-23 23:33:10|117.82|116.02|117.81|116.01|117.82|116.02|117.8|116|4
1656027200000|2022-06-23 23:33:20|117.8|116|117.88|116.08|117.91|116.11|117.8|116|10
1656027210000|2022-06-23 23:33:30|117.87|116.07|117.77|115.97|117.87|116.07|117.77|115.97|5
1656027220000|2022-06-23 23:33:40|117.78|115.98|117.69|115.89|117.78|115.98|117.68|115.88|7
1656027240000|2022-06-23 23:34:00|117.7|115.9|117.69|115.89|117.7|115.9|117.69|115.89|2
1656027250000|2022-06-23 23:34:10|117.7|115.9|117.76|115.96|117.77|115.97|117.7|115.9|6
1656027260000|2022-06-23 23:34:20|117.75|115.95|117.76|115.96|117.76|115.96|117.75|115.95|4
1656027270000|2022-06-23 23:34:30|117.75|115.95|117.73|115.93|117.76|115.96|117.73|115.93|6
1656027280000|2022-06-23 23:34:40|117.74|115.94|117.72|115.92|117.74|115.94|117.72|115.92|3
1656027290000|2022-06-23 23:34:50|117.71|115.91|117.69|115.89|117.71|115.91|117.69|115.89|7
1656027300000|2022-06-23 23:35:00|117.68|115.88|117.69|115.89|117.69|115.89|117.68|115.88|4
1656027310000|2022-06-23 23:35:10|117.68|115.88|117.73|115.93|117.73|115.93|117.68|115.88|9
1656027320000|2022-06-23 23:35:20|117.74|115.94|117.73|115.93|117.74|115.94|117.7|115.9|23
1656027330000|2022-06-23 23:35:30|117.72|115.92|117.65|115.85|117.72|115.92|117.65|115.85|4
1656027340000|2022-06-23 23:35:40|117.64|115.84|117.46|115.66|117.64|115.84|117.44|115.64|13
1656027350000|2022-06-23 23:35:50|117.47|115.67|117.28|115.48|117.47|115.67|117.28|115.48|9
1656027360000|2022-06-23 23:36:00|117.27|115.47|117.3|115.5|117.32|115.52|117.25|115.45|13
1656027370000|2022-06-23 23:36:10|117.27|115.47|117.15|115.35|117.27|115.47|117.14|115.34|11
1656027380000|2022-06-23 23:36:20|117.14|115.34|117.16|115.36|117.16|115.36|117.13|115.33|6
1656027390000|2022-06-23 23:36:30|117.15|115.35|117.19|115.39|117.23|115.43|117.15|115.35|9
1656027400000|2022-06-23 23:36:40|117.12|115.32|117.06|115.26|117.12|115.32|117.05|115.25|5
1656027410000|2022-06-23 23:36:50|117.03|115.23|116.99|115.19|117.03|115.23|116.89|115.09|9
1656027420000|2022-06-23 23:37:00|116.98|115.18|117.09|115.29|117.09|115.29|116.98|115.18|6
1656027430000|2022-06-23 23:37:10|117.08|115.28|117.09|115.29|117.09|115.29|117.08|115.28|4
1656027440000|2022-06-23 23:37:20|117.1|115.3|117.09|115.29|117.11|115.31|117.09|115.29|4
1656027450000|2022-06-23 23:37:30|117.1|115.3|117.03|115.23|117.11|115.31|117.03|115.23|11
1656027460000|2022-06-23 23:37:40|117.04|115.24|116.96|115.16|117.05|115.25|116.96|115.16|5
1656027470000|2022-06-23 23:37:50|116.91|115.11|116.99|115.19|116.99|115.19|116.91|115.11|11
1656027480000|2022-06-23 23:38:00|117|115.2|117.04|115.24|117.08|115.28|117|115.2|8
1656027490000|2022-06-23 23:38:10|116.98|115.18|117.04|115.24|117.04|115.24|116.98|115.18|3
1656027500000|2022-06-23 23:38:20|117.03|115.23|117.05|115.25|117.05|115.25|117.03|115.23|7
1656027520000|2022-06-23 23:38:40|117.06|115.26|117.07|115.27|117.08|115.28|117.06|115.26|4
1656027530000|2022-06-23 23:38:50|117.08|115.28|117.07|115.27|117.1|115.3|117.07|115.27|7
1656027540000|2022-06-23 23:39:00|117.08|115.28|117.08|115.28|117.09|115.29|117.08|115.28|3
1656027560000|2022-06-23 23:39:20|117.06|115.26|117.07|115.27|117.07|115.27|117.05|115.25|6
1656027580000|2022-06-23 23:39:40|117.05|115.25|117.04|115.24|117.06|115.26|117.03|115.23|10
1656027590000|2022-06-23 23:39:50|117.03|115.23|117.05|115.25|117.05|115.25|117.02|115.22|8
1656027610000|2022-06-23 23:40:10|117.06|115.26|117.06|115.26|117.08|115.28|117.06|115.26|5
1656027630000|2022-06-23 23:40:30|117.07|115.27|117.07|115.27|117.07|115.27|117.07|115.27|1
1656027640000|2022-06-23 23:40:40|117.06|115.26|117.06|115.26|117.07|115.27|117.05|115.25|7
1656027650000|2022-06-23 23:40:50|117.05|115.25|117.03|115.23|117.05|115.25|117.03|115.23|5
1656027660000|2022-06-23 23:41:00|117.04|115.24|117.05|115.25|117.05|115.25|117.02|115.22|8
1656027670000|2022-06-23 23:41:10|117.06|115.26|117.09|115.29|117.09|115.29|117.02|115.22|11
1656027680000|2022-06-23 23:41:20|117.08|115.28|117.08|115.28|117.1|115.3|117.08|115.28|7
1656027690000|2022-06-23 23:41:30|117.09|115.29|117.12|115.32|117.12|115.32|117.09|115.29|3
1656027700000|2022-06-23 23:41:40|117.14|115.34|117.1|115.3|117.14|115.34|117.1|115.3|7
1656027710000|2022-06-23 23:41:50|117.09|115.29|117.09|115.29|117.1|115.3|117.08|115.28|6
1656027720000|2022-06-23 23:42:00|117.1|115.3|117.11|115.31|117.11|115.31|117.1|115.3|2
1656027740000|2022-06-23 23:42:20|117.1|115.3|117.08|115.28|117.1|115.3|117.08|115.28|3
1656027760000|2022-06-23 23:42:40|117.09|115.29|117.01|115.21|117.1|115.3|117.01|115.21|9
1656027770000|2022-06-23 23:42:50|117|115.2|116.91|115.11|117|115.2|116.91|115.11|9
1656027780000|2022-06-23 23:43:00|116.93|115.13|116.96|115.16|117|115.2|116.92|115.12|14
1656027790000|2022-06-23 23:43:10|116.95|115.15|116.9|115.1|116.96|115.16|116.9|115.1|10
1656027800000|2022-06-23 23:43:20|116.88|115.08|116.76|114.96|116.88|115.08|116.74|114.94|9
1656027810000|2022-06-23 23:43:30|116.77|114.97|116.77|114.97|116.78|114.98|116.76|114.96|4
1656027820000|2022-06-23 23:43:40|116.78|114.98|116.78|114.98|116.79|114.99|116.78|114.98|3
1656027830000|2022-06-23 23:43:50|116.79|114.99|116.79|114.99|116.8|115|116.78|114.98|7
1656027840000|2022-06-23 23:44:00|116.78|114.98|116.76|114.96|116.82|115.02|116.76|114.96|9
1656027850000|2022-06-23 23:44:10|116.78|114.98|116.73|114.93|116.8|115|116.73|114.93|7
1656027860000|2022-06-23 23:44:20|116.7|114.9|116.46|114.66|116.7|114.9|116.46|114.66|14
1656027870000|2022-06-23 23:44:30|116.47|114.67|116.38|114.58|116.47|114.67|116.34|114.54|11
1656027880000|2022-06-23 23:44:40|116.47|114.67|116.59|114.79|116.59|114.79|116.45|114.65|14
1656027890000|2022-06-23 23:44:50|116.58|114.78|116.57|114.77|116.61|114.81|116.57|114.77|12
1656027900000|2022-06-23 23:45:00|116.58|114.78|116.72|114.92|116.72|114.92|116.58|114.78|11
1656027910000|2022-06-23 23:45:10|116.77|114.97|116.63|114.83|116.8|115|116.61|114.81|21
1656027920000|2022-06-23 23:45:20|116.64|114.84|116.59|114.79|116.64|114.84|116.59|114.79|5
1656027930000|2022-06-23 23:45:30|116.63|114.83|116.64|114.84|116.65|114.85|116.63|114.83|5
1656027940000|2022-06-23 23:45:40|116.65|114.85|116.73|114.93|116.73|114.93|116.65|114.85|6
1656027950000|2022-06-23 23:45:50|116.7|114.9|116.72|114.92|116.73|114.93|116.69|114.89|5
1656027960000|2022-06-23 23:46:00|116.73|114.93|116.73|114.93|116.74|114.94|116.72|114.92|15
1656027970000|2022-06-23 23:46:10|116.72|114.92|116.71|114.91|116.73|114.93|116.69|114.89|6
1656027980000|2022-06-23 23:46:20|116.73|114.93|116.76|114.96|116.76|114.96|116.72|114.92|8
1656027990000|2022-06-23 23:46:30|116.75|114.95|116.69|114.89|116.75|114.95|116.69|114.89|8
1656028000000|2022-06-23 23:46:40|116.68|114.88|116.73|114.93|116.73|114.93|116.68|114.88|9
1656028010000|2022-06-23 23:46:50|116.74|114.94|116.75|114.95|116.75|114.95|116.73|114.93|11
1656028020000|2022-06-23 23:47:00|116.74|114.94|116.75|114.95|116.76|114.96|116.74|114.94|10
1656028030000|2022-06-23 23:47:10|116.74|114.94|116.75|114.95|116.75|114.95|116.74|114.94|8
1656028040000|2022-06-23 23:47:20|116.76|114.96|116.74|114.94|116.76|114.96|116.74|114.94|5
1656028050000|2022-06-23 23:47:30|116.75|114.95|116.79|114.99|116.79|114.99|116.75|114.95|2
1656028060000|2022-06-23 23:47:40|116.76|114.96|116.73|114.93|116.76|114.96|116.73|114.93|6
1656028070000|2022-06-23 23:47:50|116.74|114.94|116.75|114.95|116.75|114.95|116.73|114.93|6
1656028090000|2022-06-23 23:48:10|116.74|114.94|116.75|114.95|116.75|114.95|116.74|114.94|2
1656028100000|2022-06-23 23:48:20|116.76|114.96|116.79|114.99|116.79|114.99|116.76|114.96|2
1656028110000|2022-06-23 23:48:30|116.8|115|116.75|114.95|116.8|115|116.74|114.94|8
1656028120000|2022-06-23 23:48:40|116.76|114.96|116.6|114.8|116.76|114.96|116.6|114.8|10
1656028130000|2022-06-23 23:48:50|116.54|114.74|116.46|114.66|116.57|114.77|116.46|114.66|7
1656028140000|2022-06-23 23:49:00|116.48|114.68|116.47|114.67|116.48|114.68|116.47|114.67|2
1656028150000|2022-06-23 23:49:10|116.48|114.68|116.56|114.76|116.56|114.76|116.48|114.68|6
1656028160000|2022-06-23 23:49:20|116.55|114.75|116.45|114.65|116.55|114.75|116.45|114.65|6
1656028170000|2022-06-23 23:49:30|116.41|114.61|116.36|114.56|116.42|114.62|116.36|114.56|8
1656028180000|2022-06-23 23:49:40|116.38|114.58|116.34|114.54|116.38|114.58|116.33|114.53|9
1656028190000|2022-06-23 23:49:50|116.33|114.53|116.32|114.52|116.33|114.53|116.3|114.5|8
1656028200000|2022-06-23 23:50:00|116.31|114.51|116.47|114.67|116.48|114.68|116.31|114.51|16
1656028210000|2022-06-23 23:50:10|116.48|114.68|116.51|114.71|116.51|114.71|116.47|114.67|4
1656028220000|2022-06-23 23:50:20|116.49|114.69|116.45|114.65|116.49|114.69|116.42|114.62|17
1656028230000|2022-06-23 23:50:30|116.46|114.66|116.47|114.67|116.47|114.67|116.46|114.66|4
1656028240000|2022-06-23 23:50:40|116.49|114.69|116.55|114.75|116.55|114.75|116.48|114.68|7
1656028250000|2022-06-23 23:50:50|116.54|114.74|116.51|114.71|116.54|114.74|116.5|114.7|5
1656028260000|2022-06-23 23:51:00|116.52|114.72|116.56|114.76|116.57|114.77|116.51|114.71|9
1656028270000|2022-06-23 23:51:10|116.57|114.77|116.59|114.79|116.59|114.79|116.57|114.77|3
1656028280000|2022-06-23 23:51:20|116.6|114.8|116.62|114.82|116.62|114.82|116.6|114.8|8
1656028290000|2022-06-23 23:51:30|116.61|114.81|116.61|114.81|116.61|114.81|116.61|114.81|1
1656028300000|2022-06-23 23:51:40|116.6|114.8|116.53|114.73|116.6|114.8|116.51|114.71|9
1656028310000|2022-06-23 23:51:50|116.52|114.72|116.49|114.69|116.52|114.72|116.46|114.66|8
1656028320000|2022-06-23 23:52:00|116.48|114.68|116.53|114.73|116.54|114.74|116.47|114.67|13
1656028330000|2022-06-23 23:52:10|116.54|114.74|116.53|114.73|116.54|114.74|116.53|114.73|2
1656028340000|2022-06-23 23:52:20|116.54|114.74|116.55|114.75|116.55|114.75|116.53|114.73|8
1656028350000|2022-06-23 23:52:30|116.56|114.76|116.61|114.81|116.62|114.82|116.56|114.76|7
1656028360000|2022-06-23 23:52:40|116.6|114.8|116.6|114.8|116.6|114.8|116.6|114.8|1
1656028370000|2022-06-23 23:52:50|116.61|114.81|116.6|114.8|116.61|114.81|116.6|114.8|6
1656028390000|2022-06-23 23:53:10|116.61|114.81|116.58|114.78|116.61|114.81|116.57|114.77|4
1656028400000|2022-06-23 23:53:20|116.59|114.79|116.62|114.82|116.62|114.82|116.59|114.79|4
1656028410000|2022-06-23 23:53:30|116.61|114.81|116.62|114.82|116.62|114.82|116.61|114.81|8
1656028420000|2022-06-23 23:53:40|116.63|114.83|116.63|114.83|116.63|114.83|116.63|114.83|1
1656028430000|2022-06-23 23:53:50|116.62|114.82|116.62|114.82|116.62|114.82|116.62|114.82|1
1656028440000|2022-06-23 23:54:00|116.63|114.83|116.63|114.83|116.65|114.85|116.63|114.83|5
1656028450000|2022-06-23 23:54:10|116.64|114.84|116.64|114.84|116.66|114.86|116.64|114.84|5
1656028460000|2022-06-23 23:54:20|116.62|114.82|116.62|114.82|116.63|114.83|116.62|114.82|7
1656028470000|2022-06-23 23:54:30|116.63|114.83|116.61|114.81|116.63|114.83|116.61|114.81|5
1656028480000|2022-06-23 23:54:40|116.62|114.82|116.61|114.81|116.62|114.82|116.61|114.81|2
1656028490000|2022-06-23 23:54:50|116.62|114.82|116.62|114.82|116.63|114.83|116.62|114.82|7
1656028500000|2022-06-23 23:55:00|116.63|114.83|116.71|114.91|116.71|114.91|116.62|114.82|11
1656028510000|2022-06-23 23:55:10|116.7|114.9|116.7|114.9|116.7|114.9|116.69|114.89|3
1656028520000|2022-06-23 23:55:20|116.71|114.91|116.72|114.92|116.73|114.93|116.71|114.91|9
1656028530000|2022-06-23 23:55:30|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|6
1656028540000|2022-06-23 23:55:40|116.73|114.93|116.77|114.97|116.77|114.97|116.73|114.93|3
1656028550000|2022-06-23 23:55:50|116.78|114.98|116.77|114.97|116.78|114.98|116.77|114.97|2
1656028560000|2022-06-23 23:56:00|116.78|114.98|116.77|114.97|116.78|114.98|116.77|114.97|4
1656028570000|2022-06-23 23:56:10|116.76|114.96|116.76|114.96|116.76|114.96|116.76|114.96|1
1656028590000|2022-06-23 23:56:30|116.77|114.97|116.76|114.96|116.77|114.97|116.76|114.96|4
1656028600000|2022-06-23 23:56:40|116.77|114.97|116.76|114.96|116.77|114.97|116.76|114.96|6
1656028610000|2022-06-23 23:56:50|116.77|114.97|116.74|114.94|116.77|114.97|116.74|114.94|10
1656028620000|2022-06-23 23:57:00|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1656028630000|2022-06-23 23:57:10|116.73|114.93|116.77|114.97|116.77|114.97|116.73|114.93|3
1656028640000|2022-06-23 23:57:20|116.78|114.98|116.8|115|116.82|115.02|116.78|114.98|6
1656028650000|2022-06-23 23:57:30|116.81|115.01|116.8|115|116.81|115.01|116.8|115|2
1656028660000|2022-06-23 23:57:40|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1656028670000|2022-06-23 23:57:50|116.8|115|116.79|114.99|116.8|115|116.79|114.99|4
1656028680000|2022-06-23 23:58:00|116.8|115|116.78|114.98|116.8|115|116.78|114.98|5
1656028700000|2022-06-23 23:58:20|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|1
1656028710000|2022-06-23 23:58:30|116.8|115|116.85|115.05|116.88|115.08|116.8|115|11
1656028720000|2022-06-23 23:58:40|116.83|115.03|116.8|115|116.83|115.03|116.8|115|9
1656028730000|2022-06-23 23:58:50|116.81|115.01|116.78|114.98|116.82|115.02|116.75|114.95|9
1656028740000|2022-06-23 23:59:00|116.79|114.99|116.75|114.95|116.79|114.99|116.75|114.95|5
1656028750000|2022-06-23 23:59:10|116.74|114.94|116.89|115.09|116.89|115.09|116.73|114.93|17
1656028760000|2022-06-23 23:59:20|116.88|115.08|116.87|115.07|116.88|115.08|116.84|115.04|8
1656028770000|2022-06-23 23:59:30|116.88|115.08|116.97|115.17|116.97|115.17|116.88|115.08|12
1656028780000|2022-06-23 23:59:40|117.05|115.25|117.04|115.24|117.07|115.27|117.03|115.23|6
1656028790000|2022-06-23 23:59:50|117.06|115.26|117.15|115.35|117.15|115.35|117.04|115.24|12
1656028800000|2022-06-24 00:00:00|117.14|115.34|117.14|115.34|117.14|115.34|117.14|115.34|1
1656028810000|2022-06-24 00:00:10|117.13|115.33|117.17|115.37|117.17|115.37|117.13|115.33|14
1656028820000|2022-06-24 00:00:20|117.18|115.38|117.18|115.38|117.19|115.39|117.12|115.32|8
1656028830000|2022-06-24 00:00:30|117.17|115.37|117.17|115.37|117.18|115.38|117.13|115.33|7
1656028840000|2022-06-24 00:00:40|117.15|115.35|117.17|115.37|117.18|115.38|117.13|115.33|11
1656028850000|2022-06-24 00:00:50|117.15|115.35|117.13|115.33|117.16|115.36|117.13|115.33|4
1656028860000|2022-06-24 00:01:00|117.14|115.34|117.01|115.21|117.14|115.34|117.01|115.21|20
1656028870000|2022-06-24 00:01:10|117.02|115.22|116.98|115.18|117.03|115.23|116.98|115.18|12
1656028880000|2022-06-24 00:01:20|116.99|115.19|117.05|115.25|117.08|115.28|116.95|115.15|16
1656028890000|2022-06-24 00:01:30|117.06|115.26|117.1|115.3|117.1|115.3|117.06|115.26|5
1656028900000|2022-06-24 00:01:40|117.11|115.31|117.18|115.38|117.18|115.38|117.11|115.31|5
1656028910000|2022-06-24 00:01:50|117.19|115.39|117.19|115.39|117.19|115.39|117.14|115.34|6
1656028920000|2022-06-24 00:02:00|117.2|115.4|117.31|115.51|117.35|115.55|117.19|115.39|11
1656028930000|2022-06-24 00:02:10|117.32|115.52|117.32|115.52|117.33|115.53|117.3|115.5|9
1656028940000|2022-06-24 00:02:20|117.31|115.51|117.36|115.56|117.36|115.56|117.31|115.51|6
1656028950000|2022-06-24 00:02:30|117.37|115.57|117.4|115.6|117.4|115.6|117.35|115.55|10
1656028960000|2022-06-24 00:02:40|117.41|115.61|117.41|115.61|117.43|115.63|117.4|115.6|14
1656028970000|2022-06-24 00:02:50|117.42|115.62|117.62|115.82|117.68|115.88|117.39|115.59|20
1656028980000|2022-06-24 00:03:00|117.61|115.81|117.42|115.62|117.64|115.84|117.42|115.62|18
1656028990000|2022-06-24 00:03:10|117.43|115.63|117.38|115.58|117.47|115.67|117.38|115.58|21
1656029000000|2022-06-24 00:03:20|117.36|115.56|117.24|115.44|117.36|115.56|117.13|115.33|23
1656029010000|2022-06-24 00:03:30|117.23|115.43|117|115.2|117.23|115.43|117|115.2|22
1656029020000|2022-06-24 00:03:40|116.96|115.16|116.82|115.02|116.96|115.16|116.82|115.02|18
1656029030000|2022-06-24 00:03:50|116.81|115.01|116.76|114.96|116.81|115.01|116.74|114.94|14
1656029040000|2022-06-24 00:04:00|116.79|114.99|116.9|115.1|116.9|115.1|116.77|114.97|22
1656029050000|2022-06-24 00:04:10|116.91|115.11|116.92|115.12|116.96|115.16|116.87|115.07|16
1656029060000|2022-06-24 00:04:20|116.93|115.13|116.92|115.12|116.99|115.19|116.92|115.12|12
1656029070000|2022-06-24 00:04:30|116.91|115.11|116.89|115.09|116.91|115.11|116.89|115.09|3
1656029080000|2022-06-24 00:04:40|116.9|115.1|116.9|115.1|116.9|115.1|116.89|115.09|3
1656029090000|2022-06-24 00:04:50|116.91|115.11|117.24|115.44|117.24|115.44|116.9|115.1|19
1656029100000|2022-06-24 00:05:00|117.22|115.42|117.06|115.26|117.25|115.45|117.05|115.25|18
1656029110000|2022-06-24 00:05:10|117.04|115.24|117.03|115.23|117.04|115.24|117.01|115.21|11
1656029120000|2022-06-24 00:05:20|117.09|115.29|117.01|115.21|117.09|115.29|117|115.2|12
1656029130000|2022-06-24 00:05:30|117|115.2|117.16|115.36|117.16|115.36|117|115.2|18
1656029140000|2022-06-24 00:05:40|117.15|115.35|117.18|115.38|117.18|115.38|117.13|115.33|10
1656029150000|2022-06-24 00:05:50|117.19|115.39|117.21|115.41|117.23|115.43|117.19|115.39|14
1656029160000|2022-06-24 00:06:00|117.19|115.39|117.3|115.5|117.3|115.5|117.11|115.31|16
1656029170000|2022-06-24 00:06:10|117.29|115.49|117.24|115.44|117.29|115.49|117.15|115.35|12
1656029190000|2022-06-24 00:06:30|117.28|115.48|117.3|115.5|117.3|115.5|117.25|115.45|11
1656029200000|2022-06-24 00:06:40|117.32|115.52|117.35|115.55|117.35|115.55|117.32|115.52|8
1656029210000|2022-06-24 00:06:50|117.33|115.53|117.25|115.45|117.34|115.54|117.23|115.43|13
1656029220000|2022-06-24 00:07:00|117.26|115.46|117.26|115.46|117.3|115.5|117.24|115.44|16
1656029230000|2022-06-24 00:07:10|117.25|115.45|117.25|115.45|117.26|115.46|117.24|115.44|9
1656029240000|2022-06-24 00:07:20|117.27|115.47|117.24|115.44|117.27|115.47|117.24|115.44|5
1656029250000|2022-06-24 00:07:30|117.25|115.45|117.25|115.45|117.31|115.51|117.24|115.44|13
1656029260000|2022-06-24 00:07:40|117.26|115.46|117.22|115.42|117.26|115.46|117.22|115.42|8
1656029270000|2022-06-24 00:07:50|117.23|115.43|117.19|115.39|117.23|115.43|117.14|115.34|12
1656029280000|2022-06-24 00:08:00|117.2|115.4|117.28|115.48|117.28|115.48|117.2|115.4|8
1656029290000|2022-06-24 00:08:10|117.29|115.49|117.24|115.44|117.29|115.49|117.23|115.43|7
1656029300000|2022-06-24 00:08:20|117.23|115.43|117.22|115.42|117.24|115.44|117.21|115.41|8
1656029310000|2022-06-24 00:08:30|117.25|115.45|117.21|115.41|117.28|115.48|117.2|115.4|12
1656029320000|2022-06-24 00:08:40|117.2|115.4|117.24|115.44|117.25|115.45|117.2|115.4|9
1656029330000|2022-06-24 00:08:50|117.25|115.45|117.3|115.5|117.31|115.51|117.24|115.44|9
1656029340000|2022-06-24 00:09:00|117.31|115.51|117.25|115.45|117.31|115.51|117.24|115.44|12
1656029350000|2022-06-24 00:09:10|117.26|115.46|117.3|115.5|117.3|115.5|117.23|115.43|8
1656029360000|2022-06-24 00:09:20|117.29|115.49|117.24|115.44|117.29|115.49|117.24|115.44|6
1656029370000|2022-06-24 00:09:30|117.25|115.45|117.35|115.55|117.35|115.55|117.24|115.44|13
1656029380000|2022-06-24 00:09:40|117.36|115.56|117.41|115.61|117.46|115.66|117.36|115.56|16
1656029390000|2022-06-24 00:09:50|117.42|115.62|117.4|115.6|117.42|115.62|117.37|115.57|13
1656029400000|2022-06-24 00:10:00|117.41|115.61|117.34|115.54|117.41|115.61|117.25|115.45|20
1656029410000|2022-06-24 00:10:10|117.33|115.53|117.29|115.49|117.33|115.53|117.22|115.42|21
1656029420000|2022-06-24 00:10:20|117.28|115.48|117.28|115.48|117.3|115.5|117.27|115.47|10
1656029430000|2022-06-24 00:10:30|117.29|115.49|117.29|115.49|117.3|115.5|117.29|115.49|3
1656029440000|2022-06-24 00:10:40|117.28|115.48|117.27|115.47|117.28|115.48|117.27|115.47|6
1656029450000|2022-06-24 00:10:50|117.28|115.48|117.28|115.48|117.32|115.52|117.27|115.47|10
1656029460000|2022-06-24 00:11:00|117.26|115.46|117.25|115.45|117.26|115.46|117.25|115.45|2
1656029470000|2022-06-24 00:11:10|117.24|115.44|117.22|115.42|117.24|115.44|117.17|115.37|9
1656029480000|2022-06-24 00:11:20|117.21|115.41|117.23|115.43|117.24|115.44|117.21|115.41|9
1656029490000|2022-06-24 00:11:30|117.22|115.42|117.23|115.43|117.24|115.44|117.22|115.42|4
1656029500000|2022-06-24 00:11:40|117.24|115.44|117.27|115.47|117.27|115.47|117.23|115.43|10
1656029510000|2022-06-24 00:11:50|117.28|115.48|117.38|115.58|117.4|115.6|117.28|115.48|16
1656029520000|2022-06-24 00:12:00|117.37|115.57|117.34|115.54|117.37|115.57|117.34|115.54|4
1656029530000|2022-06-24 00:12:10|117.35|115.55|117.39|115.59|117.39|115.59|117.35|115.55|5
1656029540000|2022-06-24 00:12:20|117.38|115.58|117.36|115.56|117.38|115.58|117.36|115.56|7
1656029550000|2022-06-24 00:12:30|117.37|115.57|117.34|115.54|117.38|115.58|117.34|115.54|4
1656029560000|2022-06-24 00:12:40|117.35|115.55|117.37|115.57|117.38|115.58|117.35|115.55|7
1656029570000|2022-06-24 00:12:50|117.38|115.58|117.33|115.53|117.38|115.58|117.33|115.53|5
1656029580000|2022-06-24 00:13:00|117.35|115.55|117.34|115.54|117.36|115.56|117.33|115.53|9
1656029590000|2022-06-24 00:13:10|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|6
1656029600000|2022-06-24 00:13:20|117.35|115.55|117.34|115.54|117.35|115.55|117.34|115.54|2
1656029610000|2022-06-24 00:13:30|117.33|115.53|117.33|115.53|117.33|115.53|117.33|115.53|1
1656029620000|2022-06-24 00:13:40|117.32|115.52|117.28|115.48|117.32|115.52|117.26|115.46|9
1656029630000|2022-06-24 00:13:50|117.27|115.47|117.26|115.46|117.27|115.47|117.25|115.45|3
1656029640000|2022-06-24 00:14:00|117.25|115.45|117.3|115.5|117.3|115.5|117.25|115.45|4
1656029650000|2022-06-24 00:14:10|117.32|115.52|117.32|115.52|117.35|115.55|117.31|115.51|10
1656029660000|2022-06-24 00:14:20|117.33|115.53|117.31|115.51|117.35|115.55|117.31|115.51|8
1656029670000|2022-06-24 00:14:30|117.3|115.5|117.29|115.49|117.3|115.5|117.29|115.49|2
1656029680000|2022-06-24 00:14:40|117.3|115.5|117.29|115.49|117.3|115.5|117.29|115.49|2
1656029690000|2022-06-24 00:14:50|117.3|115.5|117.3|115.5|117.3|115.5|117.29|115.49|3
1656029700000|2022-06-24 00:15:00|117.29|115.49|117.3|115.5|117.3|115.5|117.29|115.49|4
1656029710000|2022-06-24 00:15:10|117.31|115.51|117.3|115.5|117.31|115.51|117.3|115.5|8
1656029720000|2022-06-24 00:15:20|117.29|115.49|117.3|115.5|117.3|115.5|117.29|115.49|8
1656029730000|2022-06-24 00:15:30|117.29|115.49|117.26|115.46|117.3|115.5|117.23|115.43|9
1656029740000|2022-06-24 00:15:40|117.25|115.45|117.24|115.44|117.26|115.46|117.24|115.44|16
1656029750000|2022-06-24 00:15:50|117.23|115.43|117.05|115.25|117.23|115.43|117.03|115.23|16
1656029760000|2022-06-24 00:16:00|117.03|115.23|117.02|115.22|117.03|115.23|117.02|115.22|6
1656029770000|2022-06-24 00:16:10|117.01|115.21|116.96|115.16|117.01|115.21|116.93|115.13|8
1656029780000|2022-06-24 00:16:20|116.95|115.15|116.95|115.15|116.95|115.15|116.85|115.05|16
1656029790000|2022-06-24 00:16:30|116.93|115.13|116.96|115.16|116.96|115.16|116.93|115.13|5
1656029800000|2022-06-24 00:16:40|116.97|115.17|117|115.2|117|115.2|116.97|115.17|5
1656029810000|2022-06-24 00:16:50|116.99|115.19|117|115.2|117|115.2|116.99|115.19|2
1656029820000|2022-06-24 00:17:00|116.99|115.19|116.98|115.18|116.99|115.19|116.98|115.18|4
1656029830000|2022-06-24 00:17:10|117|115.2|117|115.2|117|115.2|116.98|115.18|5
1656029840000|2022-06-24 00:17:20|117.03|115.23|117.14|115.34|117.14|115.34|117.01|115.21|14
1656029850000|2022-06-24 00:17:30|117.15|115.35|117.14|115.34|117.15|115.35|117.14|115.34|2
1656029860000|2022-06-24 00:17:40|117.15|115.35|117.21|115.41|117.21|115.41|117.15|115.35|2
1656029870000|2022-06-24 00:17:50|117.23|115.43|117.4|115.6|117.4|115.6|117.23|115.43|9
1656029880000|2022-06-24 00:18:00|117.41|115.61|117.3|115.5|117.43|115.63|117.29|115.49|12
1656029890000|2022-06-24 00:18:10|117.31|115.51|117.32|115.52|117.33|115.53|117.28|115.48|12
1656029900000|2022-06-24 00:18:20|117.34|115.54|117.39|115.59|117.43|115.63|117.34|115.54|12
1656029910000|2022-06-24 00:18:30|117.38|115.58|117.35|115.55|117.38|115.58|117.32|115.52|5
1656029920000|2022-06-24 00:18:40|117.34|115.54|117.33|115.53|117.34|115.54|117.31|115.51|8
1656029930000|2022-06-24 00:18:50|117.32|115.52|117.55|115.75|117.55|115.75|117.32|115.52|13
1656029940000|2022-06-24 00:19:00|117.56|115.76|117.66|115.86|117.69|115.89|117.56|115.76|16
1656029950000|2022-06-24 00:19:10|117.67|115.87|117.6|115.8|117.71|115.91|117.6|115.8|15
1656029960000|2022-06-24 00:19:20|117.64|115.84|117.59|115.79|117.65|115.85|117.59|115.79|17
1656029970000|2022-06-24 00:19:30|117.58|115.78|117.6|115.8|117.64|115.84|117.58|115.78|11
1656029980000|2022-06-24 00:19:40|117.49|115.69|117.48|115.68|117.49|115.69|117.46|115.66|4
1656029990000|2022-06-24 00:19:50|117.49|115.69|117.5|115.7|117.55|115.75|117.49|115.69|15
1656030000000|2022-06-24 00:20:00|117.49|115.69|117.53|115.73|117.54|115.74|117.48|115.68|8
1656030010000|2022-06-24 00:20:10|117.54|115.74|117.55|115.75|117.55|115.75|117.54|115.74|4
1656030020000|2022-06-24 00:20:20|117.54|115.74|117.56|115.76|117.56|115.76|117.54|115.74|3
1656030030000|2022-06-24 00:20:30|117.55|115.75|117.53|115.73|117.55|115.75|117.53|115.73|5
1656030040000|2022-06-24 00:20:40|117.54|115.74|117.46|115.66|117.54|115.74|117.46|115.66|9
1656030050000|2022-06-24 00:20:50|117.47|115.67|117.49|115.69|117.49|115.69|117.46|115.66|5
1656030060000|2022-06-24 00:21:00|117.51|115.71|117.53|115.73|117.56|115.76|117.48|115.68|9
1656030070000|2022-06-24 00:21:10|117.54|115.74|117.55|115.75|117.56|115.76|117.54|115.74|9
1656030080000|2022-06-24 00:21:20|117.54|115.74|117.5|115.7|117.54|115.74|117.49|115.69|8
1656030090000|2022-06-24 00:21:30|117.49|115.69|117.54|115.74|117.56|115.76|117.46|115.66|10
1656030100000|2022-06-24 00:21:40|117.55|115.75|117.54|115.74|117.55|115.75|117.54|115.74|2
1656030110000|2022-06-24 00:21:50|117.53|115.73|117.54|115.74|117.54|115.74|117.52|115.72|6
1656030120000|2022-06-24 00:22:00|117.55|115.75|117.47|115.67|117.58|115.78|117.46|115.66|16
1656030130000|2022-06-24 00:22:10|117.46|115.66|117.4|115.6|117.46|115.66|117.4|115.6|4
1656030140000|2022-06-24 00:22:20|117.39|115.59|117.41|115.61|117.42|115.62|117.38|115.58|9
1656030150000|2022-06-24 00:22:30|117.42|115.62|117.41|115.61|117.42|115.62|117.41|115.61|2
1656030160000|2022-06-24 00:22:40|117.4|115.6|117.43|115.63|117.44|115.64|117.4|115.6|6
1656030170000|2022-06-24 00:22:50|117.4|115.6|117.4|115.6|117.4|115.6|117.4|115.6|1
1656030180000|2022-06-24 00:23:00|117.42|115.62|117.41|115.61|117.44|115.64|117.41|115.61|4
1656030190000|2022-06-24 00:23:10|117.4|115.6|117.34|115.54|117.4|115.6|117.32|115.52|7
1656030200000|2022-06-24 00:23:20|117.35|115.55|117.4|115.6|117.41|115.61|117.35|115.55|6
1656030210000|2022-06-24 00:23:30|117.38|115.58|117.37|115.57|117.38|115.58|117.36|115.56|3
1656030220000|2022-06-24 00:23:40|117.36|115.56|117.37|115.57|117.37|115.57|117.36|115.56|2
1656030230000|2022-06-24 00:23:50|117.36|115.56|117.3|115.5|117.36|115.56|117.29|115.49|5
1656030240000|2022-06-24 00:24:00|117.32|115.52|117.53|115.73|117.55|115.75|117.32|115.52|21
1656030250000|2022-06-24 00:24:10|117.51|115.71|117.5|115.7|117.51|115.71|117.49|115.69|5
1656030260000|2022-06-24 00:24:20|117.49|115.69|117.5|115.7|117.5|115.7|117.49|115.69|2
1656030280000|2022-06-24 00:24:40|117.51|115.71|117.52|115.72|117.54|115.74|117.51|115.71|8
1656030290000|2022-06-24 00:24:50|117.51|115.71|117.43|115.63|117.51|115.71|117.43|115.63|6
1656030300000|2022-06-24 00:25:00|117.42|115.62|117.43|115.63|117.45|115.65|117.39|115.59|7
1656030310000|2022-06-24 00:25:10|117.44|115.64|117.41|115.61|117.44|115.64|117.41|115.61|4
1656030320000|2022-06-24 00:25:20|117.4|115.6|117.31|115.51|117.4|115.6|117.31|115.51|7
1656030330000|2022-06-24 00:25:30|117.32|115.52|117.32|115.52|117.32|115.52|117.32|115.52|1
1656030340000|2022-06-24 00:25:40|117.34|115.54|117.32|115.52|117.4|115.6|117.32|115.52|12
1656030350000|2022-06-24 00:25:50|117.3|115.5|117.34|115.54|117.34|115.54|117.29|115.49|4
1656030360000|2022-06-24 00:26:00|117.36|115.56|117.37|115.57|117.37|115.57|117.34|115.54|10
1656030370000|2022-06-24 00:26:10|117.36|115.56|117.35|115.55|117.37|115.57|117.32|115.52|7
1656030380000|2022-06-24 00:26:20|117.36|115.56|117.37|115.57|117.38|115.58|117.36|115.56|8
1656030390000|2022-06-24 00:26:30|117.38|115.58|117.36|115.56|117.38|115.58|117.34|115.54|10
1656030400000|2022-06-24 00:26:40|117.37|115.57|117.34|115.54|117.37|115.57|117.33|115.53|4
1656030410000|2022-06-24 00:26:50|117.35|115.55|117.35|115.55|117.35|115.55|117.35|115.55|1
1656030420000|2022-06-24 00:27:00|117.36|115.56|117.33|115.53|117.42|115.62|117.33|115.53|15
1656030430000|2022-06-24 00:27:10|117.32|115.52|117.33|115.53|117.34|115.54|117.31|115.51|11
1656030440000|2022-06-24 00:27:20|117.32|115.52|117.33|115.53|117.33|115.53|117.32|115.52|2
1656030450000|2022-06-24 00:27:30|117.32|115.52|117.32|115.52|117.33|115.53|117.31|115.51|5
1656030460000|2022-06-24 00:27:40|117.33|115.53|117.37|115.57|117.4|115.6|117.33|115.53|5
1656030470000|2022-06-24 00:27:50|117.35|115.55|117.35|115.55|117.36|115.56|117.35|115.55|3
1656030480000|2022-06-24 00:28:00|117.34|115.54|117.34|115.54|117.35|115.55|117.33|115.53|4
1656030490000|2022-06-24 00:28:10|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|2
1656030500000|2022-06-24 00:28:20|117.35|115.55|117.35|115.55|117.35|115.55|117.35|115.55|1
1656030510000|2022-06-24 00:28:30|117.33|115.53|117.34|115.54|117.35|115.55|117.33|115.53|4
1656030520000|2022-06-24 00:28:40|117.33|115.53|117.3|115.5|117.33|115.53|117.29|115.49|5
1656030540000|2022-06-24 00:29:00|117.31|115.51|117.3|115.5|117.32|115.52|117.28|115.48|7
1656030550000|2022-06-24 00:29:10|117.29|115.49|117.31|115.51|117.31|115.51|117.29|115.49|5
1656030560000|2022-06-24 00:29:20|117.32|115.52|117.32|115.52|117.32|115.52|117.32|115.52|1
1656030570000|2022-06-24 00:29:30|117.31|115.51|117.15|115.35|117.31|115.51|117.15|115.35|9
1656030580000|2022-06-24 00:29:40|117.14|115.34|117.13|115.33|117.15|115.35|117.13|115.33|6
1656030590000|2022-06-24 00:29:50|117.06|115.26|117.06|115.26|117.08|115.28|117.05|115.25|12
1656030600000|2022-06-24 00:30:00|117.09|115.29|117.06|115.26|117.17|115.37|117.06|115.26|10
1656030610000|2022-06-24 00:30:10|117.05|115.25|117.01|115.21|117.05|115.25|117.01|115.21|6
1656030620000|2022-06-24 00:30:20|117.03|115.23|117.03|115.23|117.05|115.25|117.03|115.23|5
1656030630000|2022-06-24 00:30:30|117.04|115.24|117.09|115.29|117.09|115.29|117.03|115.23|7
1656030640000|2022-06-24 00:30:40|117.1|115.3|117.17|115.37|117.17|115.37|117.09|115.29|5
1656030650000|2022-06-24 00:30:50|117.16|115.36|117.14|115.34|117.19|115.39|117.13|115.33|12
1656030660000|2022-06-24 00:31:00|117.13|115.33|117.09|115.29|117.13|115.33|117.01|115.21|10
1656030670000|2022-06-24 00:31:10|117.1|115.3|117.11|115.31|117.13|115.33|117.1|115.3|5
1656030680000|2022-06-24 00:31:20|117.13|115.33|117.11|115.31|117.13|115.33|117.11|115.31|2
1656030700000|2022-06-24 00:31:40|117.1|115.3|117.04|115.24|117.1|115.3|117.04|115.24|6
1656030710000|2022-06-24 00:31:50|117.05|115.25|116.89|115.09|117.07|115.27|116.88|115.08|16
1656030720000|2022-06-24 00:32:00|116.91|115.11|116.97|115.17|117|115.2|116.91|115.11|11
1656030730000|2022-06-24 00:32:10|116.98|115.18|116.98|115.18|117|115.2|116.94|115.14|9
1656030740000|2022-06-24 00:32:20|116.97|115.17|116.97|115.17|116.99|115.19|116.93|115.13|16
1656030750000|2022-06-24 00:32:30|116.98|115.18|117.01|115.21|117.02|115.22|116.98|115.18|6
1656030760000|2022-06-24 00:32:40|117.02|115.22|117.02|115.22|117.04|115.24|117.02|115.22|9
1656030780000|2022-06-24 00:33:00|117.03|115.23|117.14|115.34|117.14|115.34|117.03|115.23|8
1656030790000|2022-06-24 00:33:10|117.15|115.35|117.15|115.35|117.15|115.35|117.14|115.34|7
1656030810000|2022-06-24 00:33:30|117.14|115.34|117.15|115.35|117.15|115.35|117.14|115.34|2
1656030820000|2022-06-24 00:33:40|117.14|115.34|117.14|115.34|117.17|115.37|117.13|115.33|9
1656030840000|2022-06-24 00:34:00|117.13|115.33|117.13|115.33|117.13|115.33|117.12|115.32|3
1656030850000|2022-06-24 00:34:10|117.14|115.34|117.15|115.35|117.15|115.35|117.14|115.34|2
1656030870000|2022-06-24 00:34:30|117.16|115.36|117.14|115.34|117.16|115.36|117.14|115.34|3
1656030880000|2022-06-24 00:34:40|117.13|115.33|117.13|115.33|117.13|115.33|117.12|115.32|3
1656030890000|2022-06-24 00:34:50|117.12|115.32|117.11|115.31|117.12|115.32|117.11|115.31|2
1656030900000|2022-06-24 00:35:00|117.09|115.29|116.99|115.19|117.09|115.29|116.99|115.19|15
1656030910000|2022-06-24 00:35:10|116.97|115.17|117.01|115.21|117.01|115.21|116.97|115.17|7
1656030920000|2022-06-24 00:35:20|117|115.2|117|115.2|117.03|115.23|117|115.2|4
1656030930000|2022-06-24 00:35:30|116.99|115.19|117|115.2|117|115.2|116.99|115.19|4
1656030940000|2022-06-24 00:35:40|117.01|115.21|117|115.2|117.01|115.21|117|115.2|6
1656030950000|2022-06-24 00:35:50|116.99|115.19|117|115.2|117.01|115.21|116.99|115.19|4
1656030960000|2022-06-24 00:36:00|117.01|115.21|117|115.2|117.01|115.21|117|115.2|2
1656030970000|2022-06-24 00:36:10|116.99|115.19|116.93|115.13|116.99|115.19|116.93|115.13|6
1656030980000|2022-06-24 00:36:20|116.92|115.12|116.95|115.15|116.95|115.15|116.92|115.12|4
1656030990000|2022-06-24 00:36:30|116.96|115.16|116.97|115.17|116.98|115.18|116.96|115.16|6
1656031000000|2022-06-24 00:36:40|116.96|115.16|116.95|115.15|116.96|115.16|116.94|115.14|8
1656031020000|2022-06-24 00:37:00|116.96|115.16|116.95|115.15|116.96|115.16|116.95|115.15|4
1656031030000|2022-06-24 00:37:10|116.96|115.16|116.96|115.16|116.96|115.16|116.95|115.15|5
1656031040000|2022-06-24 00:37:20|116.95|115.15|116.97|115.17|116.97|115.17|116.95|115.15|3
1656031060000|2022-06-24 00:37:40|116.99|115.19|116.97|115.17|116.99|115.19|116.97|115.17|4
1656031070000|2022-06-24 00:37:50|116.96|115.16|116.96|115.16|116.96|115.16|116.96|115.16|1
1656031080000|2022-06-24 00:38:00|116.97|115.17|116.97|115.17|116.97|115.17|116.97|115.17|1
1656031090000|2022-06-24 00:38:10|116.96|115.16|116.91|115.11|116.98|115.18|116.91|115.11|13
1656031100000|2022-06-24 00:38:20|116.93|115.13|116.91|115.11|116.93|115.13|116.91|115.11|5
1656031120000|2022-06-24 00:38:40|116.92|115.12|116.92|115.12|116.92|115.12|116.91|115.11|3
1656031130000|2022-06-24 00:38:50|116.93|115.13|116.94|115.14|117.04|115.24|116.93|115.13|11
1656031140000|2022-06-24 00:39:00|116.93|115.13|116.82|115.02|116.93|115.13|116.82|115.02|8
1656031150000|2022-06-24 00:39:10|116.83|115.03|116.84|115.04|116.84|115.04|116.83|115.03|4
1656031160000|2022-06-24 00:39:20|116.85|115.05|116.86|115.06|116.87|115.07|116.85|115.05|3
1656031190000|2022-06-24 00:39:50|116.87|115.07|116.82|115.02|116.87|115.07|116.82|115.02|3
1656031200000|2022-06-24 00:40:00|116.83|115.03|116.86|115.06|116.88|115.08|116.83|115.03|5
1656031210000|2022-06-24 00:40:10|116.85|115.05|116.81|115.01|116.85|115.05|116.81|115.01|4
1656031220000|2022-06-24 00:40:20|116.8|115|116.8|115|116.8|115|116.8|115|1
1656031230000|2022-06-24 00:40:30|116.81|115.01|116.71|114.91|116.81|115.01|116.71|114.91|5
1656031240000|2022-06-24 00:40:40|116.73|114.93|116.73|114.93|116.74|114.94|116.73|114.93|3
1656031250000|2022-06-24 00:40:50|116.74|114.94|116.76|114.96|116.76|114.96|116.74|114.94|5
1656031260000|2022-06-24 00:41:00|116.78|114.98|116.79|114.99|116.8|115|116.77|114.97|8
1656031270000|2022-06-24 00:41:10|116.78|114.98|116.79|114.99|116.79|114.99|116.78|114.98|2
1656031280000|2022-06-24 00:41:20|116.78|114.98|116.8|115|116.8|115|116.78|114.98|6
1656031290000|2022-06-24 00:41:30|116.81|115.01|116.89|115.09|116.89|115.09|116.81|115.01|6
1656031300000|2022-06-24 00:41:40|116.9|115.1|116.88|115.08|116.9|115.1|116.88|115.08|5
1656031310000|2022-06-24 00:41:50|116.89|115.09|116.96|115.16|116.96|115.16|116.89|115.09|9
1656031320000|2022-06-24 00:42:00|116.95|115.15|116.91|115.11|116.95|115.15|116.9|115.1|5
1656031330000|2022-06-24 00:42:10|116.88|115.08|116.93|115.13|116.93|115.13|116.88|115.08|5
1656031340000|2022-06-24 00:42:20|116.92|115.12|116.92|115.12|116.93|115.13|116.92|115.12|5
1656031350000|2022-06-24 00:42:30|116.91|115.11|116.92|115.12|116.93|115.13|116.9|115.1|8
1656031360000|2022-06-24 00:42:40|116.93|115.13|116.92|115.12|116.93|115.13|116.92|115.12|4
1656031370000|2022-06-24 00:42:50|116.93|115.13|116.93|115.13|116.93|115.13|116.93|115.13|1
1656031380000|2022-06-24 00:43:00|116.95|115.15|116.96|115.16|116.96|115.16|116.95|115.15|2
1656031390000|2022-06-24 00:43:10|116.95|115.15|116.94|115.14|116.95|115.15|116.93|115.13|4
1656031400000|2022-06-24 00:43:20|116.93|115.13|116.94|115.14|116.94|115.14|116.93|115.13|2
1656031420000|2022-06-24 00:43:40|116.95|115.15|116.95|115.15|116.95|115.15|116.95|115.15|1
1656031430000|2022-06-24 00:43:50|116.94|115.14|116.92|115.12|116.95|115.15|116.92|115.12|6
1656031450000|2022-06-24 00:44:10|116.93|115.13|116.94|115.14|116.94|115.14|116.93|115.13|2
1656031460000|2022-06-24 00:44:20|116.95|115.15|116.97|115.17|116.99|115.19|116.94|115.14|10
1656031480000|2022-06-24 00:44:40|116.96|115.16|116.97|115.17|116.97|115.17|116.96|115.16|2
1656031490000|2022-06-24 00:44:50|116.98|115.18|116.99|115.19|117|115.2|116.98|115.18|4
1656031500000|2022-06-24 00:45:00|117|115.2|117.02|115.22|117.02|115.22|116.99|115.19|7
1656031510000|2022-06-24 00:45:10|117.01|115.21|117.01|115.21|117.01|115.21|117.01|115.21|1
1656031520000|2022-06-24 00:45:20|117|115.2|116.97|115.17|117|115.2|116.97|115.17|4
1656031530000|2022-06-24 00:45:30|116.98|115.18|117|115.2|117|115.2|116.97|115.17|3
1656031540000|2022-06-24 00:45:40|116.98|115.18|116.97|115.17|116.98|115.18|116.97|115.17|2
1656031550000|2022-06-24 00:45:50|116.96|115.16|116.98|115.18|116.98|115.18|116.96|115.16|2
1656031560000|2022-06-24 00:46:00|116.99|115.19|117|115.2|117|115.2|116.98|115.18|8
1656031580000|2022-06-24 00:46:20|116.97|115.17|116.97|115.17|116.97|115.17|116.97|115.17|1
1656031590000|2022-06-24 00:46:30|116.96|115.16|116.95|115.15|116.96|115.16|116.93|115.13|5
1656031600000|2022-06-24 00:46:40|116.94|115.14|116.92|115.12|116.94|115.14|116.92|115.12|5
1656031610000|2022-06-24 00:46:50|116.93|115.13|116.92|115.12|116.93|115.13|116.92|115.12|2
1656031630000|2022-06-24 00:47:10|116.93|115.13|116.93|115.13|116.93|115.13|116.93|115.13|1
1656031640000|2022-06-24 00:47:20|116.94|115.14|116.95|115.15|116.96|115.16|116.94|115.14|4
1656031650000|2022-06-24 00:47:30|116.96|115.16|116.98|115.18|116.98|115.18|116.95|115.15|5
1656031660000|2022-06-24 00:47:40|116.99|115.19|116.98|115.18|116.99|115.19|116.98|115.18|10
1656031670000|2022-06-24 00:47:50|116.97|115.17|116.99|115.19|116.99|115.19|116.97|115.17|2
1656031680000|2022-06-24 00:48:00|116.97|115.17|116.98|115.18|116.99|115.19|116.97|115.17|10
1656031690000|2022-06-24 00:48:10|117.01|115.21|116.99|115.19|117.03|115.23|116.98|115.18|10
1656031700000|2022-06-24 00:48:20|116.98|115.18|117|115.2|117|115.2|116.98|115.18|2
1656031710000|2022-06-24 00:48:30|117.01|115.21|117.01|115.21|117.02|115.22|117.01|115.21|3
1656031720000|2022-06-24 00:48:40|117.02|115.22|117.03|115.23|117.03|115.23|117.01|115.21|8
1656031730000|2022-06-24 00:48:50|117.01|115.21|117.03|115.23|117.03|115.23|117.01|115.21|5
1656031740000|2022-06-24 00:49:00|117.05|115.25|117.03|115.23|117.05|115.25|117.02|115.22|4
1656031750000|2022-06-24 00:49:10|117.02|115.22|117.02|115.22|117.03|115.23|117.01|115.21|5
1656031760000|2022-06-24 00:49:20|117.03|115.23|117.12|115.32|117.12|115.32|117.03|115.23|8
1656031770000|2022-06-24 00:49:30|117.13|115.33|117.14|115.34|117.15|115.35|117.13|115.33|6
1656031780000|2022-06-24 00:49:40|117.13|115.33|117.12|115.32|117.13|115.33|117.12|115.32|2
1656031810000|2022-06-24 00:50:10|117.13|115.33|117.13|115.33|117.14|115.34|117.13|115.33|3
1656031820000|2022-06-24 00:50:20|117.14|115.34|117.13|115.33|117.14|115.34|117.13|115.33|2
1656031830000|2022-06-24 00:50:30|117.14|115.34|117.14|115.34|117.15|115.35|117.14|115.34|3
1656031850000|2022-06-24 00:50:50|117.15|115.35|117.14|115.34|117.15|115.35|117.14|115.34|2
1656031860000|2022-06-24 00:51:00|117.15|115.35|117.12|115.32|117.15|115.35|117.12|115.32|4
1656031870000|2022-06-24 00:51:10|117.13|115.33|117.13|115.33|117.13|115.33|117.12|115.32|3
1656031880000|2022-06-24 00:51:20|117.12|115.32|117.13|115.33|117.13|115.33|117.1|115.3|4
1656031890000|2022-06-24 00:51:30|117.12|115.32|117.13|115.33|117.13|115.33|117.12|115.32|2
1656031900000|2022-06-24 00:51:40|117.12|115.32|117.12|115.32|117.12|115.32|117.12|115.32|1
1656031910000|2022-06-24 00:51:50|117.1|115.3|117.05|115.25|117.1|115.3|117.05|115.25|6
1656031920000|2022-06-24 00:52:00|117.04|115.24|116.98|115.18|117.06|115.26|116.98|115.18|9
1656031930000|2022-06-24 00:52:10|116.99|115.19|116.99|115.19|117|115.2|116.99|115.19|3
1656031950000|2022-06-24 00:52:30|116.98|115.18|116.96|115.16|116.98|115.18|116.96|115.16|3
1656031960000|2022-06-24 00:52:40|116.95|115.15|116.93|115.13|116.95|115.15|116.93|115.13|3
1656031970000|2022-06-24 00:52:50|116.94|115.14|116.94|115.14|116.94|115.14|116.94|115.14|1
1656031990000|2022-06-24 00:53:10|116.93|115.13|116.87|115.07|116.93|115.13|116.87|115.07|2
1656032000000|2022-06-24 00:53:20|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656032010000|2022-06-24 00:53:30|116.87|115.07|116.87|115.07|116.89|115.09|116.87|115.07|5
1656032020000|2022-06-24 00:53:40|116.86|115.06|116.87|115.07|116.88|115.08|116.85|115.05|6
1656032030000|2022-06-24 00:53:50|116.88|115.08|116.88|115.08|116.88|115.08|116.88|115.08|1
1656032040000|2022-06-24 00:54:00|116.87|115.07|116.78|114.98|116.87|115.07|116.78|114.98|9
1656032050000|2022-06-24 00:54:10|116.77|114.97|116.65|114.85|116.77|114.97|116.64|114.84|13
1656032060000|2022-06-24 00:54:20|116.66|114.86|116.66|114.86|116.67|114.87|116.64|114.84|10
1656032070000|2022-06-24 00:54:30|116.65|114.85|116.71|114.91|116.71|114.91|116.65|114.85|10
1656032080000|2022-06-24 00:54:40|116.69|114.89|116.69|114.89|116.7|114.9|116.69|114.89|3
1656032090000|2022-06-24 00:54:50|116.7|114.9|116.73|114.93|116.73|114.93|116.7|114.9|6
1656032100000|2022-06-24 00:55:00|116.7|114.9|116.67|114.87|116.7|114.9|116.66|114.86|5
1656032110000|2022-06-24 00:55:10|116.66|114.86|116.73|114.93|116.73|114.93|116.66|114.86|3
1656032120000|2022-06-24 00:55:20|116.72|114.92|116.72|114.92|116.72|114.92|116.71|114.91|3
1656032130000|2022-06-24 00:55:30|116.73|114.93|116.71|114.91|116.73|114.93|116.71|114.91|3
1656032150000|2022-06-24 00:55:50|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|2
1656032160000|2022-06-24 00:56:00|116.72|114.92|116.73|114.93|116.73|114.93|116.72|114.92|2
1656032190000|2022-06-24 00:56:30|116.72|114.92|116.71|114.91|116.72|114.92|116.7|114.9|5
1656032200000|2022-06-24 00:56:40|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1656032210000|2022-06-24 00:56:50|116.71|114.91|116.73|114.93|116.73|114.93|116.71|114.91|3
1656032220000|2022-06-24 00:57:00|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1656032230000|2022-06-24 00:57:10|116.71|114.91|116.74|114.94|116.74|114.94|116.7|114.9|6
1656032240000|2022-06-24 00:57:20|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|8
1656032250000|2022-06-24 00:57:30|116.73|114.93|116.68|114.88|116.73|114.93|116.68|114.88|5
1656032260000|2022-06-24 00:57:40|116.67|114.87|116.73|114.93|116.73|114.93|116.67|114.87|6
1656032270000|2022-06-24 00:57:50|116.74|114.94|116.76|114.96|116.77|114.97|116.74|114.94|6
1656032280000|2022-06-24 00:58:00|116.77|114.97|116.74|114.94|116.77|114.97|116.74|114.94|4
1656032310000|2022-06-24 00:58:30|116.72|114.92|116.73|114.93|116.73|114.93|116.71|114.91|4
1656032320000|2022-06-24 00:58:40|116.74|114.94|116.74|114.94|116.75|114.95|116.73|114.93|7
1656032340000|2022-06-24 00:59:00|116.76|114.96|116.76|114.96|116.76|114.96|116.76|114.96|1
1656032350000|2022-06-24 00:59:10|116.78|114.98|116.78|114.98|116.78|114.98|116.78|114.98|1
1656032360000|2022-06-24 00:59:20|116.8|115|116.8|115|116.81|115.01|116.8|115|3
1656032370000|2022-06-24 00:59:30|116.81|115.01|116.8|115|116.81|115.01|116.8|115|2
1656032380000|2022-06-24 00:59:40|116.79|114.99|116.72|114.92|116.79|114.99|116.71|114.91|7
1656032390000|2022-06-24 00:59:50|116.71|114.91|116.72|114.92|116.72|114.92|116.71|114.91|2
1656032400000|2022-06-24 01:00:00|116.71|114.91|116.74|114.94|116.74|114.94|116.71|114.91|6
1656032410000|2022-06-24 01:00:10|116.73|114.93|116.66|114.86|116.73|114.93|116.66|114.86|5
1656032420000|2022-06-24 01:00:20|116.67|114.87|116.71|114.91|116.71|114.91|116.67|114.87|13
1656032430000|2022-06-24 01:00:30|116.69|114.89|116.73|114.93|116.73|114.93|116.69|114.89|4
1656032440000|2022-06-24 01:00:40|116.74|114.94|116.79|114.99|116.79|114.99|116.74|114.94|8
1656032450000|2022-06-24 01:00:50|116.78|114.98|116.77|114.97|116.78|114.98|116.77|114.97|2
1656032460000|2022-06-24 01:01:00|116.76|114.96|116.81|115.01|116.81|115.01|116.76|114.96|5
1656032470000|2022-06-24 01:01:10|116.82|115.02|116.81|115.01|116.83|115.03|116.81|115.01|4
1656032500000|2022-06-24 01:01:40|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1656032510000|2022-06-24 01:01:50|116.83|115.03|116.85|115.05|116.86|115.06|116.83|115.03|8
1656032520000|2022-06-24 01:02:00|116.86|115.06|116.89|115.09|116.89|115.09|116.85|115.05|7
1656032530000|2022-06-24 01:02:10|116.9|115.1|116.89|115.09|116.9|115.1|116.88|115.08|4
1656032540000|2022-06-24 01:02:20|116.88|115.08|116.88|115.08|116.89|115.09|116.88|115.08|5
1656032550000|2022-06-24 01:02:30|116.87|115.07|116.83|115.03|116.87|115.07|116.83|115.03|5
1656032560000|2022-06-24 01:02:40|116.84|115.04|116.81|115.01|116.84|115.04|116.81|115.01|8
1656032570000|2022-06-24 01:02:50|116.8|115|116.8|115|116.81|115.01|116.8|115|3
1656032580000|2022-06-24 01:03:00|116.77|114.97|116.74|114.94|116.78|114.98|116.74|114.94|7
1656032590000|2022-06-24 01:03:10|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|4
1656032600000|2022-06-24 01:03:20|116.75|114.95|116.76|114.96|116.77|114.97|116.75|114.95|6
1656032610000|2022-06-24 01:03:30|116.75|114.95|116.71|114.91|116.75|114.95|116.68|114.88|5
1656032620000|2022-06-24 01:03:40|116.72|114.92|116.72|114.92|116.72|114.92|116.71|114.91|3
1656032630000|2022-06-24 01:03:50|116.74|114.94|116.79|114.99|116.8|115|116.74|114.94|9
1656032640000|2022-06-24 01:04:00|116.8|115|116.8|115|116.8|115|116.79|114.99|3
1656032650000|2022-06-24 01:04:10|116.81|115.01|116.86|115.06|116.89|115.09|116.81|115.01|9
1656032660000|2022-06-24 01:04:20|116.85|115.05|116.84|115.04|116.85|115.05|116.84|115.04|2
1656032670000|2022-06-24 01:04:30|116.85|115.05|116.85|115.05|116.85|115.05|116.84|115.04|3
1656032680000|2022-06-24 01:04:40|116.84|115.04|116.85|115.05|116.85|115.05|116.84|115.04|2
1656032690000|2022-06-24 01:04:50|116.92|115.12|116.9|115.1|116.92|115.12|116.9|115.1|3
1656032700000|2022-06-24 01:05:00|116.91|115.11|116.93|115.13|116.93|115.13|116.91|115.11|11
1656032710000|2022-06-24 01:05:10|116.94|115.14|116.94|115.14|116.99|115.19|116.94|115.14|9
1656032720000|2022-06-24 01:05:20|116.95|115.15|116.96|115.16|116.96|115.16|116.95|115.15|2
1656032730000|2022-06-24 01:05:30|116.97|115.17|116.98|115.18|116.98|115.18|116.97|115.17|2
1656032740000|2022-06-24 01:05:40|116.99|115.19|117.09|115.29|117.09|115.29|116.99|115.19|7
1656032750000|2022-06-24 01:05:50|117.08|115.28|117.08|115.28|117.09|115.29|117.08|115.28|3
1656032760000|2022-06-24 01:06:00|117.09|115.29|117.06|115.26|117.1|115.3|117.05|115.25|13
1656032770000|2022-06-24 01:06:10|117.08|115.28|117.04|115.24|117.08|115.28|117.04|115.24|8
1656032780000|2022-06-24 01:06:20|117.05|115.25|117.08|115.28|117.09|115.29|117.05|115.25|8
1656032790000|2022-06-24 01:06:30|117.07|115.27|117.08|115.28|117.08|115.28|117.07|115.27|6
1656032800000|2022-06-24 01:06:40|117.09|115.29|117.11|115.31|117.12|115.32|117.09|115.29|5
1656032810000|2022-06-24 01:06:50|117.12|115.32|117.1|115.3|117.12|115.32|117.09|115.29|8
1656032820000|2022-06-24 01:07:00|117.12|115.32|117.13|115.33|117.14|115.34|117.11|115.31|9
1656032830000|2022-06-24 01:07:10|117.12|115.32|117.11|115.31|117.12|115.32|117.1|115.3|10
1656032840000|2022-06-24 01:07:20|117.12|115.32|117.17|115.37|117.17|115.37|117.12|115.32|6
1656032850000|2022-06-24 01:07:30|117.16|115.36|117.29|115.49|117.32|115.52|117.16|115.36|8
1656032860000|2022-06-24 01:07:40|117.3|115.5|117.3|115.5|117.31|115.51|117.29|115.49|11
1656032870000|2022-06-24 01:07:50|117.29|115.49|117.31|115.51|117.31|115.51|117.29|115.49|9
1656032880000|2022-06-24 01:08:00|117.32|115.52|117.34|115.54|117.34|115.54|117.32|115.52|10
1656032890000|2022-06-24 01:08:10|117.3|115.5|117.33|115.53|117.34|115.54|117.28|115.48|10
1656032900000|2022-06-24 01:08:20|117.34|115.54|117.34|115.54|117.35|115.55|117.33|115.53|11
1656032910000|2022-06-24 01:08:30|117.35|115.55|117.4|115.6|117.42|115.62|117.35|115.55|5
1656032920000|2022-06-24 01:08:40|117.41|115.61|117.41|115.61|117.41|115.61|117.4|115.6|3
1656032930000|2022-06-24 01:08:50|117.43|115.63|117.66|115.86|117.67|115.87|117.42|115.62|16
1656032940000|2022-06-24 01:09:00|117.61|115.81|117.66|115.86|117.69|115.89|117.61|115.81|16
1656032950000|2022-06-24 01:09:10|117.67|115.87|117.69|115.89|117.69|115.89|117.67|115.87|8
1656032960000|2022-06-24 01:09:20|117.68|115.88|117.67|115.87|117.69|115.89|117.67|115.87|10
1656032970000|2022-06-24 01:09:30|117.68|115.88|117.72|115.92|117.72|115.92|117.67|115.87|12
1656032980000|2022-06-24 01:09:40|117.73|115.93|117.7|115.9|117.73|115.93|117.68|115.88|8
1656032990000|2022-06-24 01:09:50|117.71|115.91|117.73|115.93|117.74|115.94|117.71|115.91|8
1656033000000|2022-06-24 01:10:00|117.72|115.92|117.74|115.94|117.74|115.94|117.7|115.9|9
1656033010000|2022-06-24 01:10:10|117.75|115.95|117.76|115.96|117.77|115.97|117.73|115.93|13
1656033020000|2022-06-24 01:10:20|117.75|115.95|117.73|115.93|117.76|115.96|117.73|115.93|10
1656033030000|2022-06-24 01:10:30|117.74|115.94|117.75|115.95|117.76|115.96|117.74|115.94|4
1656033040000|2022-06-24 01:10:40|117.76|115.96|117.77|115.97|117.78|115.98|117.76|115.96|8
1656033050000|2022-06-24 01:10:50|117.76|115.96|117.77|115.97|117.79|115.99|117.76|115.96|8
1656033060000|2022-06-24 01:11:00|117.78|115.98|117.78|115.98|117.81|116.01|117.77|115.97|10
1656033070000|2022-06-24 01:11:10|117.79|115.99|118.08|116.28|118.08|116.28|117.79|115.99|12
1656033080000|2022-06-24 01:11:20|118.05|116.25|118.05|116.25|118.07|116.27|117.94|116.14|13
1656033090000|2022-06-24 01:11:30|118.06|116.26|118.05|116.25|118.08|116.28|118.03|116.23|15
1656033100000|2022-06-24 01:11:40|118.06|116.26|118.07|116.27|118.08|116.28|118.06|116.26|4
1656033110000|2022-06-24 01:11:50|118.05|116.25|118.17|116.37|118.17|116.37|118.05|116.25|12
1656033120000|2022-06-24 01:12:00|118.19|116.39|118.25|116.45|118.25|116.45|118.18|116.38|9
1656033140000|2022-06-24 01:12:20|118.26|116.46|118.42|116.62|118.42|116.62|118.26|116.46|6
1656033150000|2022-06-24 01:12:30|118.43|116.63|118.38|116.58|118.44|116.64|118.38|116.58|6
1656033160000|2022-06-24 01:12:40|118.36|116.56|118.41|116.61|118.41|116.61|118.34|116.54|10
1656033170000|2022-06-24 01:12:50|118.42|116.62|118.24|116.44|118.42|116.62|118.23|116.43|16
1656033180000|2022-06-24 01:13:00|118.26|116.46|118.32|116.52|118.32|116.52|118.26|116.46|22
1656033190000|2022-06-24 01:13:10|118.36|116.56|118.36|116.56|118.39|116.59|118.34|116.54|11
1656033200000|2022-06-24 01:13:20|118.37|116.57|118.43|116.63|118.43|116.63|118.37|116.57|4
1656033210000|2022-06-24 01:13:30|118.44|116.64|118.46|116.66|118.48|116.68|118.44|116.64|9
1656033220000|2022-06-24 01:13:40|118.43|116.63|118.45|116.65|118.45|116.65|118.42|116.62|4
1656033230000|2022-06-24 01:13:50|118.43|116.63|118.4|116.6|118.43|116.63|118.4|116.6|2
1656033240000|2022-06-24 01:14:00|118.41|116.61|118.37|116.57|118.41|116.61|118.35|116.55|8
1656033250000|2022-06-24 01:14:10|118.39|116.59|118.44|116.64|118.44|116.64|118.39|116.59|7
1656033270000|2022-06-24 01:14:30|118.43|116.63|118.46|116.66|118.46|116.66|118.43|116.63|6
1656033280000|2022-06-24 01:14:40|118.47|116.67|118.49|116.69|118.49|116.69|118.46|116.66|7
1656033300000|2022-06-24 01:15:00|118.44|116.64|118.41|116.61|118.46|116.66|118.41|116.61|8
1656033310000|2022-06-24 01:15:10|118.42|116.62|118.44|116.64|118.45|116.65|118.41|116.61|9
1656033320000|2022-06-24 01:15:20|118.45|116.65|118.46|116.66|118.46|116.66|118.45|116.65|4
1656033330000|2022-06-24 01:15:30|118.45|116.65|118.46|116.66|118.46|116.66|118.45|116.65|4
1656033340000|2022-06-24 01:15:40|118.45|116.65|118.45|116.65|118.46|116.66|118.45|116.65|3
1656033350000|2022-06-24 01:15:50|118.47|116.67|118.45|116.65|118.47|116.67|118.45|116.65|2
1656033360000|2022-06-24 01:16:00|118.44|116.64|118.41|116.61|118.44|116.64|118.41|116.61|4
1656033370000|2022-06-24 01:16:10|118.43|116.63|118.42|116.62|118.43|116.63|118.39|116.59|10
1656033380000|2022-06-24 01:16:20|118.41|116.61|118.41|116.61|118.41|116.61|118.41|116.61|1
1656033390000|2022-06-24 01:16:30|118.4|116.6|118.39|116.59|118.4|116.6|118.36|116.56|12
1656033400000|2022-06-24 01:16:40|118.4|116.6|118.37|116.57|118.4|116.6|118.37|116.57|7
1656033410000|2022-06-24 01:16:50|118.38|116.58|118.3|116.5|118.38|116.58|118.3|116.5|4
1656033420000|2022-06-24 01:17:00|118.32|116.52|118.31|116.51|118.32|116.52|118.3|116.5|3
1656033430000|2022-06-24 01:17:10|118.34|116.54|118.39|116.59|118.4|116.6|118.34|116.54|9
1656033440000|2022-06-24 01:17:20|118.4|116.6|118.51|116.71|118.51|116.71|118.39|116.59|12
1656033450000|2022-06-24 01:17:30|118.49|116.69|118.54|116.74|118.54|116.74|118.49|116.69|7
1656033460000|2022-06-24 01:17:40|118.52|116.72|118.54|116.74|118.58|116.78|118.52|116.72|10
1656033470000|2022-06-24 01:17:50|118.53|116.73|118.74|116.94|118.8|117|118.52|116.72|12
1656033480000|2022-06-24 01:18:00|118.76|116.96|118.91|117.11|118.92|117.12|118.76|116.96|27
1656033490000|2022-06-24 01:18:10|118.93|117.13|119.09|117.29|119.09|117.29|118.93|117.13|18
1656033500000|2022-06-24 01:18:20|119.08|117.28|119.36|117.56|119.42|117.62|119.06|117.26|27
1656033510000|2022-06-24 01:18:30|119.33|117.53|119.17|117.37|119.34|117.54|119.16|117.36|15
1656033520000|2022-06-24 01:18:40|119.16|117.36|119.03|117.23|119.22|117.42|119.02|117.22|22
1656033530000|2022-06-24 01:18:50|119.02|117.22|118.96|117.16|119.15|117.35|118.96|117.16|19
1656033540000|2022-06-24 01:19:00|118.97|117.17|118.95|117.15|118.97|117.17|118.94|117.14|18
1656033550000|2022-06-24 01:19:10|118.93|117.13|118.87|117.07|118.93|117.13|118.86|117.06|13
1656033560000|2022-06-24 01:19:20|118.86|117.06|118.6|116.8|118.86|117.06|118.47|116.67|24
1656033570000|2022-06-24 01:19:30|118.58|116.78|118.66|116.86|118.73|116.93|118.58|116.78|19
1656033580000|2022-06-24 01:19:40|118.65|116.85|118.62|116.82|118.68|116.88|118.6|116.8|16
1656033590000|2022-06-24 01:19:50|118.61|116.81|118.61|116.81|118.62|116.82|118.6|116.8|6
1656033600000|2022-06-24 01:20:00|118.59|116.79|118.59|116.79|118.6|116.8|118.56|116.76|17
1656033610000|2022-06-24 01:20:10|118.61|116.81|118.63|116.83|118.64|116.84|118.58|116.78|13
1656033620000|2022-06-24 01:20:20|118.64|116.84|118.64|116.84|118.65|116.85|118.63|116.83|5
1656033630000|2022-06-24 01:20:30|118.63|116.83|118.6|116.8|118.63|116.83|118.6|116.8|3
1656033640000|2022-06-24 01:20:40|118.59|116.79|118.59|116.79|118.59|116.79|118.59|116.79|1
1656033650000|2022-06-24 01:20:50|118.58|116.78|118.64|116.84|118.65|116.85|118.58|116.78|12
1656033660000|2022-06-24 01:21:00|118.65|116.85|118.63|116.83|118.65|116.85|118.63|116.83|3
1656033670000|2022-06-24 01:21:10|118.61|116.81|118.61|116.81|118.61|116.81|118.61|116.81|1
1656033680000|2022-06-24 01:21:20|118.62|116.82|118.66|116.86|118.66|116.86|118.62|116.82|10
1656033690000|2022-06-24 01:21:30|118.65|116.85|118.65|116.85|118.66|116.86|118.65|116.85|3
1656033700000|2022-06-24 01:21:40|118.66|116.86|118.65|116.85|118.67|116.87|118.65|116.85|11
1656033710000|2022-06-24 01:21:50|118.66|116.86|118.66|116.86|118.66|116.86|118.66|116.86|1
1656033720000|2022-06-24 01:22:00|118.67|116.87|118.68|116.88|118.69|116.89|118.67|116.87|5
1656033730000|2022-06-24 01:22:10|118.67|116.87|118.69|116.89|118.69|116.89|118.67|116.87|8
1656033740000|2022-06-24 01:22:20|118.68|116.88|118.68|116.88|118.68|116.88|118.67|116.87|9
1656033750000|2022-06-24 01:22:30|118.67|116.87|118.77|116.97|118.77|116.97|118.67|116.87|12
1656033760000|2022-06-24 01:22:40|118.78|116.98|118.77|116.97|118.8|117|118.77|116.97|5
1656033770000|2022-06-24 01:22:50|118.78|116.98|118.78|116.98|118.79|116.99|118.78|116.98|3
1656033780000|2022-06-24 01:23:00|118.8|117|118.8|117|118.81|117.01|118.78|116.98|6
1656033790000|2022-06-24 01:23:10|118.79|116.99|118.82|117.02|118.85|117.05|118.79|116.99|9
1656033800000|2022-06-24 01:23:20|118.83|117.03|118.83|117.03|118.84|117.04|118.79|116.99|9
1656033810000|2022-06-24 01:23:30|118.84|117.04|118.82|117.02|118.86|117.06|118.81|117.01|8
1656033820000|2022-06-24 01:23:40|118.83|117.03|118.83|117.03|118.85|117.05|118.82|117.02|13
1656033830000|2022-06-24 01:23:50|118.84|117.04|119.31|117.51|119.31|117.51|118.84|117.04|13
1656033840000|2022-06-24 01:24:00|119.32|117.52|119.27|117.47|119.32|117.52|119.24|117.44|20
1656033850000|2022-06-24 01:24:10|119.26|117.46|119.31|117.51|119.32|117.52|119.25|117.45|11
1656033860000|2022-06-24 01:24:20|119.27|117.47|119.45|117.65|119.48|117.68|119.27|117.47|15
1656033870000|2022-06-24 01:24:30|119.46|117.66|119.45|117.65|119.46|117.66|119.44|117.64|10
1656033880000|2022-06-24 01:24:40|119.44|117.64|119.47|117.67|119.5|117.7|119.44|117.64|14
1656033890000|2022-06-24 01:24:50|119.46|117.66|119.5|117.7|119.5|117.7|119.46|117.66|8
1656033900000|2022-06-24 01:25:00|119.48|117.68|119.49|117.69|119.5|117.7|119.47|117.67|5
1656033910000|2022-06-24 01:25:10|119.48|117.68|119.53|117.73|119.54|117.74|119.48|117.68|14
1656033920000|2022-06-24 01:25:20|119.55|117.75|119.64|117.84|119.65|117.85|119.54|117.74|17
1656033930000|2022-06-24 01:25:30|119.63|117.83|119.48|117.68|119.63|117.83|119.48|117.68|10
1656033940000|2022-06-24 01:25:40|119.49|117.69|119.45|117.65|119.62|117.82|119.45|117.65|18
1656033950000|2022-06-24 01:25:50|119.44|117.64|119.56|117.76|119.56|117.76|119.44|117.64|10
1656033960000|2022-06-24 01:26:00|119.55|117.75|119.48|117.68|119.56|117.76|119.48|117.68|8
1656033970000|2022-06-24 01:26:10|119.49|117.69|119.36|117.56|119.51|117.71|119.36|117.56|18
1656033980000|2022-06-24 01:26:20|119.35|117.55|119.2|117.4|119.35|117.55|119.2|117.4|11
1656033990000|2022-06-24 01:26:30|119.19|117.39|119.2|117.4|119.23|117.43|119.18|117.38|15
1656034000000|2022-06-24 01:26:40|119.19|117.39|119.2|117.4|119.2|117.4|119.15|117.35|14
1656034010000|2022-06-24 01:26:50|119.19|117.39|119.17|117.37|119.19|117.39|119.16|117.36|7
1656034020000|2022-06-24 01:27:00|119.19|117.39|119.18|117.38|119.19|117.39|119.18|117.38|2
1656034030000|2022-06-24 01:27:10|119.19|117.39|119.18|117.38|119.19|117.39|119.18|117.38|4
1656034040000|2022-06-24 01:27:20|119.23|117.43|119.19|117.39|119.23|117.43|119.18|117.38|6
1656034050000|2022-06-24 01:27:30|119.2|117.4|119.08|117.28|119.2|117.4|119.02|117.22|16
1656034060000|2022-06-24 01:27:40|119.07|117.27|119.05|117.25|119.08|117.28|119.04|117.24|11
1656034070000|2022-06-24 01:27:50|119.03|117.23|119.03|117.23|119.05|117.25|119.01|117.21|8
1656034080000|2022-06-24 01:28:00|119.02|117.22|118.84|117.04|119.03|117.23|118.84|117.04|18
1656034090000|2022-06-24 01:28:10|118.83|117.03|118.83|117.03|118.86|117.06|118.79|116.99|22
1656034100000|2022-06-24 01:28:20|118.82|117.02|118.83|117.03|118.83|117.03|118.61|116.81|21
1656034110000|2022-06-24 01:28:30|118.84|117.04|118.82|117.02|118.84|117.04|118.79|116.99|11
1656034120000|2022-06-24 01:28:40|118.79|116.99|118.83|117.03|118.84|117.04|118.78|116.98|12
1656034130000|2022-06-24 01:28:50|118.82|117.02|118.82|117.02|118.85|117.05|118.82|117.02|7
1656034140000|2022-06-24 01:29:00|118.83|117.03|118.93|117.13|118.93|117.13|118.8|117|14
1656034150000|2022-06-24 01:29:10|118.91|117.11|118.91|117.11|118.94|117.14|118.87|117.07|10
1656034160000|2022-06-24 01:29:20|118.92|117.12|118.93|117.13|118.95|117.15|118.92|117.12|14
1656034170000|2022-06-24 01:29:30|118.92|117.12|118.88|117.08|118.92|117.12|118.88|117.08|4
1656034180000|2022-06-24 01:29:40|118.87|117.07|118.85|117.05|118.87|117.07|118.78|116.98|5
1656034190000|2022-06-24 01:29:50|118.84|117.04|118.8|117|118.85|117.05|118.8|117|5
1656034200000|2022-06-24 01:30:00|118.82|117.02|118.66|116.86|118.82|117.02|118.62|116.82|17
1656034210000|2022-06-24 01:30:10|118.62|116.82|118.69|116.89|118.69|116.89|118.62|116.82|10
1656034220000|2022-06-24 01:30:20|118.75|116.95|118.76|116.96|118.78|116.98|118.75|116.95|9
1656034230000|2022-06-24 01:30:30|118.77|116.97|118.76|116.96|118.77|116.97|118.7|116.9|16
1656034240000|2022-06-24 01:30:40|118.77|116.97|118.7|116.9|118.78|116.98|118.68|116.88|9
1656034250000|2022-06-24 01:30:50|118.71|116.91|118.77|116.97|118.77|116.97|118.71|116.91|8
1656034260000|2022-06-24 01:31:00|118.81|117.01|118.8|117|118.83|117.03|118.8|117|11
1656034270000|2022-06-24 01:31:10|118.81|117.01|118.75|116.95|118.81|117.01|118.75|116.95|7
1656034280000|2022-06-24 01:31:20|118.76|116.96|118.79|116.99|118.8|117|118.76|116.96|7
1656034290000|2022-06-24 01:31:30|118.78|116.98|118.77|116.97|118.79|116.99|118.77|116.97|6
1656034300000|2022-06-24 01:31:40|118.78|116.98|118.78|116.98|118.78|116.98|118.77|116.97|3
1656034310000|2022-06-24 01:31:50|118.77|116.97|118.77|116.97|118.77|116.97|118.76|116.96|3
1656034320000|2022-06-24 01:32:00|118.76|116.96|118.62|116.82|118.76|116.96|118.62|116.82|4
1656034330000|2022-06-24 01:32:10|118.63|116.83|118.7|116.9|118.7|116.9|118.61|116.81|9
1656034340000|2022-06-24 01:32:20|118.69|116.89|118.76|116.96|118.77|116.97|118.67|116.87|12
1656034350000|2022-06-24 01:32:30|118.77|116.97|118.8|117|118.82|117.02|118.77|116.97|12
1656034360000|2022-06-24 01:32:40|118.81|117.01|118.81|117.01|118.81|117.01|118.81|117.01|1
1656034370000|2022-06-24 01:32:50|118.82|117.02|118.86|117.06|118.88|117.08|118.82|117.02|6
1656034380000|2022-06-24 01:33:00|118.87|117.07|118.89|117.09|118.89|117.09|118.87|117.07|6
1656034390000|2022-06-24 01:33:10|118.87|117.07|118.94|117.14|118.94|117.14|118.87|117.07|6
1656034400000|2022-06-24 01:33:20|118.93|117.13|118.94|117.14|118.94|117.14|118.91|117.11|5
1656034410000|2022-06-24 01:33:30|118.93|117.13|118.95|117.15|118.95|117.15|118.9|117.1|8
1656034420000|2022-06-24 01:33:40|118.94|117.14|118.95|117.15|118.97|117.17|118.94|117.14|15
1656034430000|2022-06-24 01:33:50|118.94|117.14|118.96|117.16|118.96|117.16|118.94|117.14|5
1656034440000|2022-06-24 01:34:00|118.97|117.17|118.91|117.11|118.97|117.17|118.9|117.1|14
1656034450000|2022-06-24 01:34:10|118.93|117.13|118.92|117.12|118.93|117.13|118.92|117.12|6
1656034460000|2022-06-24 01:34:20|118.93|117.13|118.94|117.14|118.94|117.14|118.93|117.13|2
1656034470000|2022-06-24 01:34:30|118.95|117.15|118.98|117.18|118.99|117.19|118.94|117.14|9
1656034480000|2022-06-24 01:34:40|118.97|117.17|118.97|117.17|118.97|117.17|118.95|117.15|5
1656034490000|2022-06-24 01:34:50|118.98|117.18|118.98|117.18|118.98|117.18|118.98|117.18|1
1656034500000|2022-06-24 01:35:00|118.97|117.17|118.97|117.17|118.98|117.18|118.97|117.17|3
1656034510000|2022-06-24 01:35:10|118.98|117.18|118.99|117.19|118.99|117.19|118.97|117.17|4
1656034520000|2022-06-24 01:35:20|119|117.2|118.99|117.19|119|117.2|118.99|117.19|2
1656034530000|2022-06-24 01:35:30|118.97|117.17|118.97|117.17|118.97|117.17|118.96|117.16|3
1656034540000|2022-06-24 01:35:40|118.98|117.18|118.98|117.18|119|117.2|118.96|117.16|8
1656034550000|2022-06-24 01:35:50|118.99|117.19|118.98|117.18|118.99|117.19|118.98|117.18|2
1656034560000|2022-06-24 01:36:00|118.99|117.19|118.99|117.19|119|117.2|118.99|117.19|3
1656034570000|2022-06-24 01:36:10|119|117.2|119|117.2|119|117.2|118.99|117.19|5
1656034580000|2022-06-24 01:36:20|119.01|117.21|119|117.2|119.01|117.21|118.99|117.19|6
1656034590000|2022-06-24 01:36:30|119.04|117.24|119.04|117.24|119.04|117.24|119.04|117.24|1
1656034600000|2022-06-24 01:36:40|119.05|117.25|119.04|117.24|119.05|117.25|119.04|117.24|2
1656034610000|2022-06-24 01:36:50|119.05|117.25|119.08|117.28|119.08|117.28|119.04|117.24|3
1656034620000|2022-06-24 01:37:00|119.09|117.29|119.08|117.28|119.09|117.29|119.08|117.28|4
1656034630000|2022-06-24 01:37:10|119.2|117.4|119.21|117.41|119.21|117.41|119.18|117.38|10
1656034640000|2022-06-24 01:37:20|119.2|117.4|119.21|117.41|119.24|117.44|119.2|117.4|10
1656034650000|2022-06-24 01:37:30|119.22|117.42|119.19|117.39|119.22|117.42|119.19|117.39|4
1656034660000|2022-06-24 01:37:40|119.18|117.38|119.15|117.35|119.19|117.39|119.11|117.31|13
1656034670000|2022-06-24 01:37:50|119.14|117.34|119.06|117.26|119.14|117.34|119.01|117.21|10
1656034680000|2022-06-24 01:38:00|119.05|117.25|119.06|117.26|119.06|117.26|119.05|117.25|2
1656034690000|2022-06-24 01:38:10|119.07|117.27|119.08|117.28|119.09|117.29|119.07|117.27|4
1656034700000|2022-06-24 01:38:20|119.07|117.27|119.05|117.25|119.07|117.27|119.05|117.25|8
1656034710000|2022-06-24 01:38:30|119.04|117.24|118.94|117.14|119.05|117.25|118.94|117.14|6
1656034720000|2022-06-24 01:38:40|118.93|117.13|118.94|117.14|118.94|117.14|118.88|117.08|8
1656034730000|2022-06-24 01:38:50|118.9|117.1|118.89|117.09|118.96|117.16|118.89|117.09|15
1656034740000|2022-06-24 01:39:00|118.86|117.06|118.9|117.1|118.9|117.1|118.83|117.03|10
1656034750000|2022-06-24 01:39:10|118.79|116.99|118.89|117.09|118.89|117.09|118.78|116.98|15
1656034760000|2022-06-24 01:39:20|118.88|117.08|118.9|117.1|118.9|117.1|118.87|117.07|5
1656034770000|2022-06-24 01:39:30|118.89|117.09|118.87|117.07|118.89|117.09|118.86|117.06|7
1656034780000|2022-06-24 01:39:40|118.86|117.06|118.87|117.07|118.87|117.07|118.86|117.06|4
1656034790000|2022-06-24 01:39:50|118.86|117.06|118.86|117.06|118.87|117.07|118.86|117.06|3
1656034810000|2022-06-24 01:40:10|118.84|117.04|118.77|116.97|118.84|117.04|118.77|116.97|4
1656034820000|2022-06-24 01:40:20|118.71|116.91|118.47|116.67|118.71|116.91|118.43|116.63|11
1656034830000|2022-06-24 01:40:30|118.46|116.66|118.35|116.55|118.56|116.76|118.34|116.54|15
1656034840000|2022-06-24 01:40:40|118.38|116.58|118.5|116.7|118.5|116.7|118.37|116.57|13
1656034850000|2022-06-24 01:40:50|118.49|116.69|118.42|116.62|118.49|116.69|118.42|116.62|14
1656034860000|2022-06-24 01:41:00|118.37|116.57|118.5|116.7|118.5|116.7|118.37|116.57|10
1656034870000|2022-06-24 01:41:10|118.54|116.74|118.5|116.7|118.55|116.75|118.5|116.7|12
1656034880000|2022-06-24 01:41:20|118.48|116.68|118.39|116.59|118.48|116.68|118.37|116.57|14
1656034890000|2022-06-24 01:41:30|118.38|116.58|118.39|116.59|118.39|116.59|118.38|116.58|2
1656034900000|2022-06-24 01:41:40|118.38|116.58|118.39|116.59|118.46|116.66|118.38|116.58|7
1656034910000|2022-06-24 01:41:50|118.4|116.6|118.38|116.58|118.41|116.61|118.38|116.58|7
1656034930000|2022-06-24 01:42:10|118.39|116.59|118.43|116.63|118.43|116.63|118.39|116.59|4
1656034940000|2022-06-24 01:42:20|118.48|116.68|118.49|116.69|118.51|116.71|118.48|116.68|13
1656034950000|2022-06-24 01:42:30|118.48|116.68|118.46|116.66|118.5|116.7|118.46|116.66|8
1656034960000|2022-06-24 01:42:40|118.43|116.63|118.48|116.68|118.48|116.68|118.43|116.63|7
1656034970000|2022-06-24 01:42:50|118.47|116.67|118.46|116.66|118.47|116.67|118.46|116.66|2
1656034980000|2022-06-24 01:43:00|118.47|116.67|118.47|116.67|118.47|116.67|118.47|116.67|1
1656034990000|2022-06-24 01:43:10|118.46|116.66|118.49|116.69|118.49|116.69|118.46|116.66|6
1656035000000|2022-06-24 01:43:20|118.51|116.71|118.47|116.67|118.51|116.71|118.47|116.67|8
1656035010000|2022-06-24 01:43:30|118.48|116.68|118.49|116.69|118.49|116.69|118.48|116.68|4
1656035020000|2022-06-24 01:43:40|118.5|116.7|118.44|116.64|118.5|116.7|118.44|116.64|6
1656035030000|2022-06-24 01:43:50|118.45|116.65|118.46|116.66|118.49|116.69|118.43|116.63|12
1656035040000|2022-06-24 01:44:00|118.47|116.67|118.47|116.67|118.47|116.67|118.46|116.66|7
1656035050000|2022-06-24 01:44:10|118.46|116.66|118.5|116.7|118.5|116.7|118.46|116.66|5
1656035060000|2022-06-24 01:44:20|118.46|116.66|118.44|116.64|118.46|116.66|118.43|116.63|12
1656035070000|2022-06-24 01:44:30|118.41|116.61|118.34|116.54|118.41|116.61|118.33|116.53|14
1656035080000|2022-06-24 01:44:40|118.36|116.56|118.38|116.58|118.39|116.59|118.35|116.55|14
1656035090000|2022-06-24 01:44:50|118.37|116.57|118.39|116.59|118.39|116.59|118.32|116.52|10
1656035100000|2022-06-24 01:45:00|118.4|116.6|118.5|116.7|118.5|116.7|118.4|116.6|7
1656035110000|2022-06-24 01:45:10|118.49|116.69|118.42|116.62|118.49|116.69|118.42|116.62|12
1656035120000|2022-06-24 01:45:20|118.41|116.61|118.36|116.56|118.42|116.62|118.36|116.56|7
1656035130000|2022-06-24 01:45:30|118.38|116.58|118.41|116.61|118.47|116.67|118.37|116.57|14
1656035140000|2022-06-24 01:45:40|118.4|116.6|118.4|116.6|118.41|116.61|118.4|116.6|5
1656035150000|2022-06-24 01:45:50|118.41|116.61|118.39|116.59|118.41|116.61|118.39|116.59|3
1656035160000|2022-06-24 01:46:00|118.38|116.58|118.38|116.58|118.38|116.58|118.38|116.58|1
1656035170000|2022-06-24 01:46:10|118.39|116.59|118.39|116.59|118.39|116.59|118.39|116.59|1
1656035180000|2022-06-24 01:46:20|118.4|116.6|118.4|116.6|118.4|116.6|118.4|116.6|1
1656035190000|2022-06-24 01:46:30|118.39|116.59|118.4|116.6|118.4|116.6|118.39|116.59|2
1656035200000|2022-06-24 01:46:40|118.39|116.59|118.39|116.59|118.4|116.6|118.39|116.59|3
1656035210000|2022-06-24 01:46:50|118.4|116.6|118.4|116.6|118.4|116.6|118.4|116.6|1
1656035220000|2022-06-24 01:47:00|118.38|116.58|118.28|116.48|118.39|116.59|118.28|116.48|11
1656035230000|2022-06-24 01:47:10|118.29|116.49|118.3|116.5|118.31|116.51|118.29|116.49|10
1656035240000|2022-06-24 01:47:20|118.29|116.49|118.28|116.48|118.29|116.49|118.27|116.47|8
1656035250000|2022-06-24 01:47:30|118.29|116.49|118.29|116.49|118.34|116.54|118.29|116.49|14
1656035260000|2022-06-24 01:47:40|118.3|116.5|118.27|116.47|118.3|116.5|118.27|116.47|4
1656035270000|2022-06-24 01:47:50|118.26|116.46|118.25|116.45|118.27|116.47|118.24|116.44|10
1656035280000|2022-06-24 01:48:00|118.26|116.46|118.25|116.45|118.26|116.46|118.22|116.42|9
1656035290000|2022-06-24 01:48:10|118.24|116.44|118.27|116.47|118.28|116.48|118.24|116.44|7
1656035300000|2022-06-24 01:48:20|118.32|116.52|118.29|116.49|118.38|116.58|118.29|116.49|10
1656035310000|2022-06-24 01:48:30|118.3|116.5|118.27|116.47|118.33|116.53|118.27|116.47|8
1656035320000|2022-06-24 01:48:40|118.26|116.46|118.28|116.48|118.28|116.48|118.25|116.45|6
1656035330000|2022-06-24 01:48:50|118.29|116.49|118.3|116.5|118.39|116.59|118.29|116.49|10
1656035340000|2022-06-24 01:49:00|118.28|116.48|118.31|116.51|118.31|116.51|118.28|116.48|5
1656035350000|2022-06-24 01:49:10|118.28|116.48|118.39|116.59|118.39|116.59|118.28|116.48|7
1656035360000|2022-06-24 01:49:20|118.38|116.58|118.43|116.63|118.43|116.63|118.37|116.57|6
1656035370000|2022-06-24 01:49:30|118.42|116.62|118.42|116.62|118.43|116.63|118.4|116.6|5
1656035380000|2022-06-24 01:49:40|118.43|116.63|118.42|116.62|118.43|116.63|118.42|116.62|2
1656035400000|2022-06-24 01:50:00|118.4|116.6|118.39|116.59|118.4|116.6|118.39|116.59|2
1656035410000|2022-06-24 01:50:10|118.4|116.6|118.41|116.61|118.41|116.61|118.4|116.6|2
1656035420000|2022-06-24 01:50:20|118.4|116.6|118.38|116.58|118.4|116.6|118.38|116.58|7
1656035430000|2022-06-24 01:50:30|118.39|116.59|118.41|116.61|118.41|116.61|118.39|116.59|3
1656035440000|2022-06-24 01:50:40|118.42|116.62|118.44|116.64|118.44|116.64|118.42|116.62|3
1656035450000|2022-06-24 01:50:50|118.43|116.63|118.4|116.6|118.43|116.63|118.4|116.6|5
1656035460000|2022-06-24 01:51:00|118.39|116.59|118.36|116.56|118.39|116.59|118.36|116.56|6
1656035470000|2022-06-24 01:51:10|118.37|116.57|118.41|116.61|118.41|116.61|118.35|116.55|8
1656035480000|2022-06-24 01:51:20|118.42|116.62|118.45|116.65|118.45|116.65|118.42|116.62|4
1656035490000|2022-06-24 01:51:30|118.46|116.66|118.48|116.68|118.48|116.68|118.46|116.66|3
1656035500000|2022-06-24 01:51:40|118.47|116.67|118.47|116.67|118.48|116.68|118.47|116.67|3
1656035510000|2022-06-24 01:51:50|118.48|116.68|118.45|116.65|118.48|116.68|118.44|116.64|8
1656035520000|2022-06-24 01:52:00|118.44|116.64|118.41|116.61|118.45|116.65|118.41|116.61|6
1656035530000|2022-06-24 01:52:10|118.4|116.6|118.39|116.59|118.4|116.6|118.37|116.57|8
1656035540000|2022-06-24 01:52:20|118.37|116.57|118.32|116.52|118.37|116.57|118.32|116.52|5
1656035550000|2022-06-24 01:52:30|118.33|116.53|118.38|116.58|118.39|116.59|118.33|116.53|8
1656035560000|2022-06-24 01:52:40|118.37|116.57|118.36|116.56|118.37|116.57|118.36|116.56|4
1656035570000|2022-06-24 01:52:50|118.35|116.55|118.36|116.56|118.36|116.56|118.35|116.55|2
1656035580000|2022-06-24 01:53:00|118.35|116.55|118.24|116.44|118.35|116.55|118.23|116.43|15
1656035590000|2022-06-24 01:53:10|118.25|116.45|118.27|116.47|118.29|116.49|118.25|116.45|6
1656035600000|2022-06-24 01:53:20|118.26|116.46|118.28|116.48|118.29|116.49|118.26|116.46|9
1656035610000|2022-06-24 01:53:30|118.25|116.45|118.28|116.48|118.3|116.5|118.25|116.45|12
1656035620000|2022-06-24 01:53:40|118.27|116.47|118.23|116.43|118.28|116.48|118.22|116.42|5
1656035630000|2022-06-24 01:53:50|118.22|116.42|118.24|116.44|118.27|116.47|118.21|116.41|7
1656035640000|2022-06-24 01:54:00|118.23|116.43|118.26|116.46|118.27|116.47|118.23|116.43|8
1656035650000|2022-06-24 01:54:10|118.25|116.45|118.27|116.47|118.27|116.47|118.22|116.42|9
1656035660000|2022-06-24 01:54:20|118.26|116.46|118.26|116.46|118.27|116.47|118.26|116.46|3
1656035670000|2022-06-24 01:54:30|118.27|116.47|118.27|116.47|118.29|116.49|118.27|116.47|5
1656035690000|2022-06-24 01:54:50|118.28|116.48|118.27|116.47|118.28|116.48|118.27|116.47|2
1656035700000|2022-06-24 01:55:00|118.26|116.46|118.26|116.46|118.26|116.46|118.26|116.46|1
1656035710000|2022-06-24 01:55:10|118.27|116.47|118.26|116.46|118.27|116.47|118.26|116.46|4
1656035720000|2022-06-24 01:55:20|118.27|116.47|118.26|116.46|118.27|116.47|118.26|116.46|2
1656035730000|2022-06-24 01:55:30|118.27|116.47|118.26|116.46|118.27|116.47|118.26|116.46|2
1656035750000|2022-06-24 01:55:50|118.29|116.49|118.29|116.49|118.29|116.49|118.29|116.49|1
1656035760000|2022-06-24 01:56:00|118.31|116.51|118.31|116.51|118.32|116.52|118.31|116.51|3
1656035770000|2022-06-24 01:56:10|118.32|116.52|118.31|116.51|118.32|116.52|118.31|116.51|4
1656035780000|2022-06-24 01:56:20|118.32|116.52|118.28|116.48|118.32|116.52|118.28|116.48|9
1656035790000|2022-06-24 01:56:30|118.29|116.49|118.31|116.51|118.31|116.51|118.28|116.48|5
1656035800000|2022-06-24 01:56:40|118.3|116.5|118.29|116.49|118.3|116.5|118.29|116.49|2
1656035810000|2022-06-24 01:56:50|118.3|116.5|118.28|116.48|118.3|116.5|118.28|116.48|3
1656035820000|2022-06-24 01:57:00|118.29|116.49|118.28|116.48|118.29|116.49|118.28|116.48|2
1656035830000|2022-06-24 01:57:10|118.29|116.49|118.28|116.48|118.3|116.5|118.28|116.48|4
1656035840000|2022-06-24 01:57:20|118.26|116.46|118.27|116.47|118.27|116.47|118.25|116.45|11
1656035850000|2022-06-24 01:57:30|118.28|116.48|118.34|116.54|118.34|116.54|118.28|116.48|5
1656035860000|2022-06-24 01:57:40|118.35|116.55|118.35|116.55|118.36|116.56|118.35|116.55|3
1656035870000|2022-06-24 01:57:50|118.34|116.54|118.33|116.53|118.34|116.54|118.33|116.53|6
1656035880000|2022-06-24 01:58:00|118.32|116.52|118.34|116.54|118.34|116.54|118.32|116.52|3
1656035890000|2022-06-24 01:58:10|118.35|116.55|118.31|116.51|118.35|116.55|118.31|116.51|5
1656035900000|2022-06-24 01:58:20|118.3|116.5|118.3|116.5|118.3|116.5|118.3|116.5|1
1656035910000|2022-06-24 01:58:30|118.31|116.51|118.24|116.44|118.31|116.51|118.21|116.41|9
1656035920000|2022-06-24 01:58:40|118.25|116.45|118.22|116.42|118.26|116.46|118.2|116.4|12
1656035930000|2022-06-24 01:58:50|118.21|116.41|118.27|116.47|118.27|116.47|118.21|116.41|8
1656035940000|2022-06-24 01:59:00|118.26|116.46|118.21|116.41|118.26|116.46|118.2|116.4|4
1656035950000|2022-06-24 01:59:10|118.19|116.39|118.11|116.31|118.21|116.41|118.11|116.31|9
1656035960000|2022-06-24 01:59:20|118.1|116.3|118.11|116.31|118.12|116.32|118.1|116.3|10
1656035970000|2022-06-24 01:59:30|118.1|116.3|118.11|116.31|118.11|116.31|118.1|116.3|4
1656035980000|2022-06-24 01:59:40|118.12|116.32|118.12|116.32|118.15|116.35|118.11|116.31|8
1656035990000|2022-06-24 01:59:50|118.11|116.31|118.11|116.31|118.11|116.31|118.11|116.31|1
1656036000000|2022-06-24 02:00:00|118.13|116.33|118.15|116.35|118.15|116.35|118.1|116.3|11
1656036010000|2022-06-24 02:00:10|118.16|116.36|118.15|116.35|118.18|116.38|118.15|116.35|7
1656036020000|2022-06-24 02:00:20|118.16|116.36|118.15|116.35|118.16|116.36|118.15|116.35|6
1656036030000|2022-06-24 02:00:30|118.14|116.34|118.16|116.36|118.16|116.36|118.13|116.33|6
1656036040000|2022-06-24 02:00:40|118.17|116.37|118.24|116.44|118.24|116.44|118.17|116.37|6
1656036050000|2022-06-24 02:00:50|118.23|116.43|118.2|116.4|118.23|116.43|118.2|116.4|3
1656036060000|2022-06-24 02:01:00|118.19|116.39|118.19|116.39|118.2|116.4|118.18|116.38|5
1656036070000|2022-06-24 02:01:10|118.21|116.41|118.19|116.39|118.21|116.41|118.19|116.39|3
1656036090000|2022-06-24 02:01:30|118.2|116.4|118.2|116.4|118.2|116.4|118.2|116.4|1
1656036100000|2022-06-24 02:01:40|118.19|116.39|118.19|116.39|118.2|116.4|118.19|116.39|7
1656036110000|2022-06-24 02:01:50|118.2|116.4|118.19|116.39|118.2|116.4|118.19|116.39|2
1656036130000|2022-06-24 02:02:10|118.12|116.32|118.13|116.33|118.13|116.33|118.11|116.31|4
1656036140000|2022-06-24 02:02:20|118.12|116.32|118.1|116.3|118.12|116.32|118.09|116.29|5
1656036150000|2022-06-24 02:02:30|118.11|116.31|118.11|116.31|118.11|116.31|118.1|116.3|3
1656036160000|2022-06-24 02:02:40|118.1|116.3|118.1|116.3|118.1|116.3|118.1|116.3|1
1656036170000|2022-06-24 02:02:50|118.09|116.29|118.1|116.3|118.1|116.3|118.09|116.29|2
1656036180000|2022-06-24 02:03:00|118.09|116.29|118.08|116.28|118.09|116.29|118.08|116.28|4
1656036190000|2022-06-24 02:03:10|118.07|116.27|118.08|116.28|118.08|116.28|118.07|116.27|4
1656036200000|2022-06-24 02:03:20|118.09|116.29|118.03|116.23|118.1|116.3|118.03|116.23|8
1656036210000|2022-06-24 02:03:30|118.02|116.22|117.86|116.06|118.02|116.22|117.86|116.06|5
1656036220000|2022-06-24 02:03:40|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|1
1656036230000|2022-06-24 02:03:50|117.88|116.08|117.94|116.14|117.96|116.16|117.88|116.08|4
1656036240000|2022-06-24 02:04:00|117.95|116.15|118|116.2|118|116.2|117.95|116.15|6
1656036250000|2022-06-24 02:04:10|117.99|116.19|117.95|116.15|117.99|116.19|117.95|116.15|5
1656036260000|2022-06-24 02:04:20|117.94|116.14|117.96|116.16|117.96|116.16|117.94|116.14|5
1656036270000|2022-06-24 02:04:30|117.95|116.15|117.94|116.14|117.95|116.15|117.94|116.14|2
1656036280000|2022-06-24 02:04:40|117.95|116.15|117.94|116.14|117.95|116.15|117.94|116.14|2
1656036290000|2022-06-24 02:04:50|117.95|116.15|117.94|116.14|117.95|116.15|117.94|116.14|2
1656036310000|2022-06-24 02:05:10|117.9|116.1|117.89|116.09|117.9|116.1|117.89|116.09|2
1656036320000|2022-06-24 02:05:20|117.9|116.1|117.92|116.12|117.93|116.13|117.9|116.1|5
1656036330000|2022-06-24 02:05:30|117.94|116.14|117.93|116.13|117.94|116.14|117.93|116.13|4
1656036340000|2022-06-24 02:05:40|117.94|116.14|117.94|116.14|117.94|116.14|117.94|116.14|1
1656036350000|2022-06-24 02:05:50|117.93|116.13|117.93|116.13|117.94|116.14|117.89|116.09|11
1656036360000|2022-06-24 02:06:00|117.94|116.14|117.94|116.14|117.94|116.14|117.93|116.13|3
1656036370000|2022-06-24 02:06:10|117.93|116.13|117.92|116.12|117.93|116.13|117.92|116.12|4
1656036380000|2022-06-24 02:06:20|117.93|116.13|117.93|116.13|117.93|116.13|117.93|116.13|1
1656036390000|2022-06-24 02:06:30|117.92|116.12|117.96|116.16|117.96|116.16|117.92|116.12|2
1656036400000|2022-06-24 02:06:40|117.92|116.12|117.96|116.16|117.96|116.16|117.92|116.12|2
1656036410000|2022-06-24 02:06:50|117.97|116.17|117.93|116.13|117.97|116.17|117.93|116.13|6
1656036420000|2022-06-24 02:07:00|117.97|116.17|117.97|116.17|117.97|116.17|117.94|116.14|6
1656036430000|2022-06-24 02:07:10|117.92|116.12|118.04|116.24|118.04|116.24|117.92|116.12|9
1656036440000|2022-06-24 02:07:20|118.05|116.25|118.06|116.26|118.06|116.26|118.04|116.24|4
1656036450000|2022-06-24 02:07:30|118.07|116.27|118.07|116.27|118.07|116.27|118.05|116.25|4
1656036460000|2022-06-24 02:07:40|118.06|116.26|118.05|116.25|118.06|116.26|118.05|116.25|2
1656036470000|2022-06-24 02:07:50|118.07|116.27|118.09|116.29|118.09|116.29|118.06|116.26|4
1656036480000|2022-06-24 02:08:00|118.13|116.33|118.16|116.36|118.16|116.36|118.13|116.33|5
1656036490000|2022-06-24 02:08:10|118.15|116.35|118.15|116.35|118.15|116.35|118.14|116.34|3
1656036510000|2022-06-24 02:08:30|118.16|116.36|118.16|116.36|118.16|116.36|118.16|116.36|1
1656036520000|2022-06-24 02:08:40|118.17|116.37|118.29|116.49|118.3|116.5|118.17|116.37|5
1656036530000|2022-06-24 02:08:50|118.27|116.47|118.31|116.51|118.32|116.52|118.27|116.47|10
1656036540000|2022-06-24 02:09:00|118.3|116.5|118.29|116.49|118.3|116.5|118.27|116.47|8
1656036550000|2022-06-24 02:09:10|118.3|116.5|118.3|116.5|118.3|116.5|118.3|116.5|1
1656036560000|2022-06-24 02:09:20|118.29|116.49|118.29|116.49|118.29|116.49|118.29|116.49|1
1656036570000|2022-06-24 02:09:30|118.33|116.53|118.32|116.52|118.34|116.54|118.32|116.52|3
1656036580000|2022-06-24 02:09:40|118.33|116.53|118.33|116.53|118.34|116.54|118.33|116.53|3
1656036590000|2022-06-24 02:09:50|118.34|116.54|118.34|116.54|118.34|116.54|118.33|116.53|5
1656036600000|2022-06-24 02:10:00|118.35|116.55|118.53|116.73|118.53|116.73|118.35|116.55|13
1656036610000|2022-06-24 02:10:10|118.51|116.71|118.56|116.76|118.56|116.76|118.51|116.71|5
1656036620000|2022-06-24 02:10:20|118.67|116.87|118.68|116.88|118.7|116.9|118.66|116.86|8
1656036630000|2022-06-24 02:10:30|118.69|116.89|118.7|116.9|118.7|116.9|118.68|116.88|4
1656036640000|2022-06-24 02:10:40|118.71|116.91|118.72|116.92|118.72|116.92|118.71|116.91|2
1656036650000|2022-06-24 02:10:50|118.7|116.9|118.7|116.9|118.7|116.9|118.7|116.9|1
1656036660000|2022-06-24 02:11:00|118.69|116.89|118.67|116.87|118.69|116.89|118.66|116.86|12
1656036670000|2022-06-24 02:11:10|118.69|116.89|118.63|116.83|118.69|116.89|118.63|116.83|6
1656036680000|2022-06-24 02:11:20|118.62|116.82|118.51|116.71|118.62|116.82|118.51|116.71|6
1656036690000|2022-06-24 02:11:30|118.5|116.7|118.47|116.67|118.5|116.7|118.47|116.67|3
1656036700000|2022-06-24 02:11:40|118.44|116.64|118.28|116.48|118.44|116.64|118.28|116.48|7
1656036710000|2022-06-24 02:11:50|118.3|116.5|118.29|116.49|118.3|116.5|118.29|116.49|2
1656036720000|2022-06-24 02:12:00|118.3|116.5|118.38|116.58|118.38|116.58|118.3|116.5|8
1656036730000|2022-06-24 02:12:10|118.4|116.6|118.4|116.6|118.4|116.6|118.4|116.6|1
1656036740000|2022-06-24 02:12:20|118.39|116.59|118.37|116.57|118.39|116.59|118.36|116.56|4
1656036750000|2022-06-24 02:12:30|118.38|116.58|118.39|116.59|118.39|116.59|118.38|116.58|2
1656036770000|2022-06-24 02:12:50|118.38|116.58|118.39|116.59|118.39|116.59|118.38|116.58|4
1656036780000|2022-06-24 02:13:00|118.38|116.58|118.31|116.51|118.39|116.59|118.31|116.51|5
1656036790000|2022-06-24 02:13:10|118.32|116.52|118.37|116.57|118.37|116.57|118.32|116.52|4
1656036800000|2022-06-24 02:13:20|118.38|116.58|118.38|116.58|118.38|116.58|118.38|116.58|1
1656036810000|2022-06-24 02:13:30|118.39|116.59|118.44|116.64|118.45|116.65|118.39|116.59|4
1656036820000|2022-06-24 02:13:40|118.45|116.65|118.46|116.66|118.46|116.66|118.45|116.65|2
1656036830000|2022-06-24 02:13:50|118.48|116.68|118.56|116.76|118.57|116.77|118.48|116.68|5
1656036840000|2022-06-24 02:14:00|118.57|116.77|118.57|116.77|118.58|116.78|118.57|116.77|3
1656036850000|2022-06-24 02:14:10|118.56|116.76|118.56|116.76|118.56|116.76|118.56|116.76|1
1656036860000|2022-06-24 02:14:20|118.57|116.77|118.57|116.77|118.57|116.77|118.57|116.77|1
1656036870000|2022-06-24 02:14:30|118.58|116.78|118.6|116.8|118.6|116.8|118.58|116.78|3
1656036880000|2022-06-24 02:14:40|118.57|116.77|118.58|116.78|118.58|116.78|118.57|116.77|4
1656036890000|2022-06-24 02:14:50|118.57|116.77|118.57|116.77|118.57|116.77|118.57|116.77|1
1656036900000|2022-06-24 02:15:00|118.55|116.75|118.51|116.71|118.55|116.75|118.48|116.68|8
1656036910000|2022-06-24 02:15:10|118.5|116.7|118.53|116.73|118.55|116.75|118.49|116.69|13
1656036920000|2022-06-24 02:15:20|118.51|116.71|118.54|116.74|118.55|116.75|118.5|116.7|9
1656036930000|2022-06-24 02:15:30|118.55|116.75|118.51|116.71|118.55|116.75|118.51|116.71|5
1656036940000|2022-06-24 02:15:40|118.5|116.7|118.51|116.71|118.51|116.71|118.5|116.7|8
1656036950000|2022-06-24 02:15:50|118.5|116.7|118.48|116.68|118.5|116.7|118.48|116.68|3
1656036960000|2022-06-24 02:16:00|118.45|116.65|118.28|116.48|118.45|116.65|118.28|116.48|13
1656036970000|2022-06-24 02:16:10|118.25|116.45|118.22|116.42|118.25|116.45|118.21|116.41|13
1656036980000|2022-06-24 02:16:20|118.23|116.43|118.27|116.47|118.27|116.47|118.22|116.42|4
1656036990000|2022-06-24 02:16:30|118.28|116.48|118.27|116.47|118.29|116.49|118.27|116.47|12
1656037000000|2022-06-24 02:16:40|118.28|116.48|118.28|116.48|118.28|116.48|118.26|116.46|7
1656037010000|2022-06-24 02:16:50|118.3|116.5|118.41|116.61|118.41|116.61|118.29|116.49|15
1656037020000|2022-06-24 02:17:00|118.42|116.62|118.61|116.81|118.65|116.85|118.42|116.62|13
1656037030000|2022-06-24 02:17:10|118.62|116.82|118.54|116.74|118.62|116.82|118.54|116.74|8
1656037040000|2022-06-24 02:17:20|118.53|116.73|118.53|116.73|118.53|116.73|118.51|116.71|7
1656037050000|2022-06-24 02:17:30|118.52|116.72|118.54|116.74|118.54|116.74|118.51|116.71|7
1656037060000|2022-06-24 02:17:40|118.53|116.73|118.57|116.77|118.58|116.78|118.52|116.72|10
1656037070000|2022-06-24 02:17:50|118.58|116.78|118.53|116.73|118.58|116.78|118.53|116.73|10
1656037080000|2022-06-24 02:18:00|118.52|116.72|118.51|116.71|118.53|116.73|118.48|116.68|9
1656037090000|2022-06-24 02:18:10|118.5|116.7|118.49|116.69|118.5|116.7|118.48|116.68|9
1656037100000|2022-06-24 02:18:20|118.5|116.7|118.51|116.71|118.52|116.72|118.5|116.7|8
1656037110000|2022-06-24 02:18:30|118.5|116.7|118.47|116.67|118.5|116.7|118.47|116.67|5
1656037120000|2022-06-24 02:18:40|118.48|116.68|118.43|116.63|118.48|116.68|118.43|116.63|5
1656037130000|2022-06-24 02:18:50|118.44|116.64|118.49|116.69|118.5|116.7|118.44|116.64|5
1656037140000|2022-06-24 02:19:00|118.48|116.68|118.5|116.7|118.5|116.7|118.44|116.64|9
1656037150000|2022-06-24 02:19:10|118.51|116.71|118.56|116.76|118.56|116.76|118.51|116.71|8
1656037160000|2022-06-24 02:19:20|118.57|116.77|118.58|116.78|118.59|116.79|118.56|116.76|8
1656037170000|2022-06-24 02:19:30|118.56|116.76|118.52|116.72|118.56|116.76|118.52|116.72|10
1656037180000|2022-06-24 02:19:40|118.53|116.73|118.62|116.82|118.62|116.82|118.53|116.73|11
1656037190000|2022-06-24 02:19:50|118.63|116.83|118.72|116.92|118.74|116.94|118.63|116.83|13
1656037200000|2022-06-24 02:20:00|118.73|116.93|118.69|116.89|118.75|116.95|118.69|116.89|13
1656037210000|2022-06-24 02:20:10|118.68|116.88|118.69|116.89|118.69|116.89|118.66|116.86|5
1656037220000|2022-06-24 02:20:20|118.7|116.9|118.75|116.95|118.79|116.99|118.7|116.9|10
1656037230000|2022-06-24 02:20:30|118.76|116.96|118.71|116.91|118.76|116.96|118.71|116.91|6
1656037240000|2022-06-24 02:20:40|118.72|116.92|118.78|116.98|118.79|116.99|118.72|116.92|9
1656037250000|2022-06-24 02:20:50|118.83|117.03|118.81|117.01|118.83|117.03|118.8|117|10
1656037260000|2022-06-24 02:21:00|118.82|117.02|118.81|117.01|118.82|117.02|118.78|116.98|11
1656037270000|2022-06-24 02:21:10|118.8|117|118.84|117.04|118.84|117.04|118.79|116.99|6
1656037280000|2022-06-24 02:21:20|118.83|117.03|118.77|116.97|118.84|117.04|118.77|116.97|13
1656037290000|2022-06-24 02:21:30|118.78|116.98|118.77|116.97|118.78|116.98|118.77|116.97|2
1656037300000|2022-06-24 02:21:40|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|3
1656037310000|2022-06-24 02:21:50|118.76|116.96|118.76|116.96|118.77|116.97|118.76|116.96|3
1656037330000|2022-06-24 02:22:10|118.77|116.97|118.78|116.98|118.81|117.01|118.77|116.97|12
1656037340000|2022-06-24 02:22:20|118.79|116.99|118.76|116.96|118.8|117|118.76|116.96|5
1656037350000|2022-06-24 02:22:30|118.77|116.97|118.77|116.97|118.78|116.98|118.77|116.97|5
1656037360000|2022-06-24 02:22:40|118.78|116.98|118.78|116.98|118.78|116.98|118.78|116.98|1
1656037370000|2022-06-24 02:22:50|118.79|116.99|118.77|116.97|118.79|116.99|118.77|116.97|3
1656037380000|2022-06-24 02:23:00|118.78|116.98|118.79|116.99|118.79|116.99|118.78|116.98|2
1656037390000|2022-06-24 02:23:10|118.8|117|118.79|116.99|118.8|117|118.78|116.98|4
1656037400000|2022-06-24 02:23:20|118.8|117|118.87|117.07|118.9|117.1|118.8|117|8
1656037410000|2022-06-24 02:23:30|118.88|117.08|118.87|117.07|118.89|117.09|118.87|117.07|4
1656037420000|2022-06-24 02:23:40|118.88|117.08|118.88|117.08|118.88|117.08|118.87|117.07|3
1656037430000|2022-06-24 02:23:50|118.87|117.07|118.89|117.09|118.89|117.09|118.87|117.07|3
1656037440000|2022-06-24 02:24:00|118.9|117.1|118.87|117.07|118.9|117.1|118.87|117.07|5
1656037450000|2022-06-24 02:24:10|118.88|117.08|118.88|117.08|118.88|117.08|118.88|117.08|1
1656037460000|2022-06-24 02:24:20|118.89|117.09|118.89|117.09|118.89|117.09|118.89|117.09|1
1656037470000|2022-06-24 02:24:30|118.88|117.08|118.9|117.1|118.9|117.1|118.88|117.08|3
1656037480000|2022-06-24 02:24:40|118.89|117.09|118.89|117.09|118.9|117.1|118.89|117.09|3
1656037490000|2022-06-24 02:24:50|118.9|117.1|118.89|117.09|118.9|117.1|118.88|117.08|5
1656037500000|2022-06-24 02:25:00|118.88|117.08|118.92|117.12|118.92|117.12|118.88|117.08|4
1656037540000|2022-06-24 02:25:40|118.91|117.11|118.91|117.11|118.91|117.11|118.91|117.11|1
1656037560000|2022-06-24 02:26:00|118.92|117.12|118.92|117.12|118.93|117.13|118.91|117.11|5
1656037570000|2022-06-24 02:26:10|118.91|117.11|118.86|117.06|118.91|117.11|118.86|117.06|2
1656037580000|2022-06-24 02:26:20|118.87|117.07|118.87|117.07|118.87|117.07|118.87|117.07|1
1656037590000|2022-06-24 02:26:30|118.88|117.08|118.89|117.09|118.89|117.09|118.86|117.06|7
1656037600000|2022-06-24 02:26:40|118.88|117.08|118.89|117.09|118.9|117.1|118.88|117.08|4
1656037620000|2022-06-24 02:27:00|118.88|117.08|118.91|117.11|118.91|117.11|118.87|117.07|6
1656037630000|2022-06-24 02:27:10|118.9|117.1|118.9|117.1|118.9|117.1|118.9|117.1|1
1656037640000|2022-06-24 02:27:20|118.89|117.09|118.89|117.09|118.91|117.11|118.89|117.09|5
1656037650000|2022-06-24 02:27:30|118.9|117.1|118.88|117.08|118.9|117.1|118.88|117.08|9
1656037660000|2022-06-24 02:27:40|118.89|117.09|118.89|117.09|118.91|117.11|118.88|117.08|9
1656037670000|2022-06-24 02:27:50|118.88|117.08|118.87|117.07|118.88|117.08|118.81|117.01|15
1656037680000|2022-06-24 02:28:00|118.88|117.08|118.89|117.09|118.9|117.1|118.88|117.08|5
1656037690000|2022-06-24 02:28:10|118.88|117.08|118.84|117.04|118.88|117.08|118.83|117.03|10
1656037700000|2022-06-24 02:28:20|118.85|117.05|118.81|117.01|118.87|117.07|118.79|116.99|7
1656037710000|2022-06-24 02:28:30|118.82|117.02|118.82|117.02|118.84|117.04|118.82|117.02|5
1656037720000|2022-06-24 02:28:40|118.81|117.01|118.77|116.97|118.81|117.01|118.77|116.97|4
1656037730000|2022-06-24 02:28:50|118.78|116.98|118.8|117|118.8|117|118.78|116.98|3
1656037740000|2022-06-24 02:29:00|118.79|116.99|118.8|117|118.8|117|118.79|116.99|2
1656037750000|2022-06-24 02:29:10|118.81|117.01|118.83|117.03|118.83|117.03|118.81|117.01|4
1656037760000|2022-06-24 02:29:20|118.82|117.02|118.8|117|118.82|117.02|118.8|117|5
1656037780000|2022-06-24 02:29:40|118.79|116.99|118.79|116.99|118.79|116.99|118.79|116.99|1
1656037790000|2022-06-24 02:29:50|118.8|117|118.81|117.01|118.82|117.02|118.8|117|3
1656037800000|2022-06-24 02:30:00|118.8|117|118.79|116.99|118.8|117|118.78|116.98|6
1656037810000|2022-06-24 02:30:10|118.78|116.98|118.81|117.01|118.81|117.01|118.78|116.98|4
1656037830000|2022-06-24 02:30:30|118.8|117|118.79|116.99|118.8|117|118.79|116.99|4
1656037840000|2022-06-24 02:30:40|118.8|117|118.8|117|118.8|117|118.8|117|1
1656037850000|2022-06-24 02:30:50|118.81|117.01|118.81|117.01|118.81|117.01|118.8|117|3
1656037860000|2022-06-24 02:31:00|118.8|117|118.78|116.98|118.8|117|118.74|116.94|5
1656037870000|2022-06-24 02:31:10|118.81|117.01|118.78|116.98|118.87|117.07|118.77|116.97|12
1656037880000|2022-06-24 02:31:20|118.76|116.96|118.78|116.98|118.78|116.98|118.75|116.95|7
1656037890000|2022-06-24 02:31:30|118.77|116.97|118.76|116.96|118.77|116.97|118.73|116.93|16
1656037900000|2022-06-24 02:31:40|118.77|116.97|118.79|116.99|118.81|117.01|118.77|116.97|10
1656037910000|2022-06-24 02:31:50|118.8|117|118.81|117.01|118.81|117.01|118.8|117|2
1656037920000|2022-06-24 02:32:00|118.82|117.02|118.79|116.99|118.82|117.02|118.77|116.97|10
1656037930000|2022-06-24 02:32:10|118.78|116.98|118.79|116.99|118.79|116.99|118.78|116.98|10
1656037940000|2022-06-24 02:32:20|118.8|117|118.8|117|118.82|117.02|118.79|116.99|8
1656037950000|2022-06-24 02:32:30|118.81|117.01|118.88|117.08|118.89|117.09|118.8|117|9
1656037960000|2022-06-24 02:32:40|118.87|117.07|118.88|117.08|118.88|117.08|118.83|117.03|4
1656037970000|2022-06-24 02:32:50|118.89|117.09|118.9|117.1|118.91|117.11|118.89|117.09|10
1656037980000|2022-06-24 02:33:00|118.89|117.09|118.91|117.11|118.92|117.12|118.88|117.08|9
1656037990000|2022-06-24 02:33:10|118.92|117.12|118.91|117.11|118.94|117.14|118.91|117.11|9
1656038000000|2022-06-24 02:33:20|118.93|117.13|118.91|117.11|118.93|117.13|118.91|117.11|2
1656038010000|2022-06-24 02:33:30|118.94|117.14|118.94|117.14|118.95|117.15|118.93|117.13|7
1656038020000|2022-06-24 02:33:40|118.93|117.13|118.94|117.14|118.95|117.15|118.93|117.13|4
1656038030000|2022-06-24 02:33:50|118.95|117.15|118.94|117.14|118.95|117.15|118.94|117.14|4
1656038040000|2022-06-24 02:34:00|118.93|117.13|118.92|117.12|118.93|117.13|118.9|117.1|6
1656038050000|2022-06-24 02:34:10|118.93|117.13|118.92|117.12|118.93|117.13|118.91|117.11|4
1656038060000|2022-06-24 02:34:20|118.89|117.09|118.91|117.11|118.91|117.11|118.89|117.09|3
1656038070000|2022-06-24 02:34:30|118.9|117.1|118.89|117.09|118.9|117.1|118.89|117.09|4
1656038080000|2022-06-24 02:34:40|118.9|117.1|118.89|117.09|118.91|117.11|118.89|117.09|8
1656038090000|2022-06-24 02:34:50|118.9|117.1|118.9|117.1|118.9|117.1|118.9|117.1|1
1656038100000|2022-06-24 02:35:00|118.91|117.11|118.93|117.13|118.93|117.13|118.9|117.1|8
1656038110000|2022-06-24 02:35:10|118.92|117.12|118.93|117.13|118.93|117.13|118.92|117.12|2
1656038120000|2022-06-24 02:35:20|118.92|117.12|118.91|117.11|118.92|117.12|118.91|117.11|2
1656038130000|2022-06-24 02:35:30|118.92|117.12|118.92|117.12|118.92|117.12|118.92|117.12|1
1656038140000|2022-06-24 02:35:40|118.94|117.14|118.92|117.12|118.94|117.14|118.92|117.12|5
1656038150000|2022-06-24 02:35:50|118.93|117.13|118.92|117.12|118.94|117.14|118.91|117.11|12
1656038160000|2022-06-24 02:36:00|118.93|117.13|119.09|117.29|119.09|117.29|118.93|117.13|8
1656038170000|2022-06-24 02:36:10|119.08|117.28|119.35|117.55|119.37|117.57|119.08|117.28|30
1656038180000|2022-06-24 02:36:20|119.31|117.51|119.29|117.49|119.39|117.59|119.23|117.43|22
1656038190000|2022-06-24 02:36:30|119.28|117.48|119.29|117.49|119.33|117.53|119.26|117.46|16
1656038200000|2022-06-24 02:36:40|119.27|117.47|119.27|117.47|119.27|117.47|119.25|117.45|10
1656038210000|2022-06-24 02:36:50|119.29|117.49|119.28|117.48|119.3|117.5|119.27|117.47|9
1656038220000|2022-06-24 02:37:00|119.3|117.5|119.34|117.54|119.34|117.54|119.25|117.45|16
1656038230000|2022-06-24 02:37:10|119.35|117.55|119.5|117.7|119.5|117.7|119.35|117.55|19
1656038240000|2022-06-24 02:37:20|119.51|117.71|119.7|117.9|119.75|117.95|119.51|117.71|22
1656038250000|2022-06-24 02:37:30|119.71|117.91|119.63|117.83|119.73|117.93|119.63|117.83|19
1656038260000|2022-06-24 02:37:40|119.62|117.82|119.48|117.68|119.63|117.83|119.45|117.65|22
1656038270000|2022-06-24 02:37:50|119.53|117.73|119.51|117.71|119.54|117.74|119.47|117.67|20
1656038280000|2022-06-24 02:38:00|119.52|117.72|119.45|117.65|119.53|117.73|119.4|117.6|19
1656038290000|2022-06-24 02:38:10|119.46|117.66|119.49|117.69|119.49|117.69|119.42|117.62|15
1656038300000|2022-06-24 02:38:20|119.5|117.7|119.51|117.71|119.51|117.71|119.48|117.68|16
1656038310000|2022-06-24 02:38:30|119.5|117.7|119.5|117.7|119.53|117.73|119.5|117.7|9
1656038320000|2022-06-24 02:38:40|119.49|117.69|119.49|117.69|119.5|117.7|119.48|117.68|5
1656038330000|2022-06-24 02:38:50|119.51|117.71|119.5|117.7|119.51|117.71|119.48|117.68|6
1656038340000|2022-06-24 02:39:00|119.49|117.69|119.52|117.72|119.52|117.72|119.46|117.66|11
1656038350000|2022-06-24 02:39:10|119.53|117.73|119.54|117.74|119.54|117.74|119.51|117.71|4
1656038360000|2022-06-24 02:39:20|119.6|117.8|119.56|117.76|119.6|117.8|119.56|117.76|5
1656038370000|2022-06-24 02:39:30|119.55|117.75|119.28|117.48|119.55|117.75|119.28|117.48|24
1656038380000|2022-06-24 02:39:40|119.29|117.49|119.31|117.51|119.36|117.56|119.27|117.47|16
1656038390000|2022-06-24 02:39:50|119.3|117.5|119.31|117.51|119.31|117.51|119.3|117.5|6
1656038400000|2022-06-24 02:40:00|119.32|117.52|119.41|117.61|119.43|117.63|119.3|117.5|12
1656038410000|2022-06-24 02:40:10|119.42|117.62|119.39|117.59|119.43|117.63|119.38|117.58|11
1656038420000|2022-06-24 02:40:20|119.4|117.6|119.41|117.61|119.42|117.62|119.38|117.58|13
1656038440000|2022-06-24 02:40:40|119.42|117.62|119.45|117.65|119.45|117.65|119.42|117.62|5
1656038450000|2022-06-24 02:40:50|119.44|117.64|119.44|117.64|119.45|117.65|119.44|117.64|3
1656038460000|2022-06-24 02:41:00|119.43|117.63|119.45|117.65|119.45|117.65|119.39|117.59|8
1656038470000|2022-06-24 02:41:10|119.46|117.66|119.45|117.65|119.46|117.66|119.45|117.65|4
1656038480000|2022-06-24 02:41:20|119.46|117.66|119.46|117.66|119.46|117.66|119.45|117.65|3
1656038490000|2022-06-24 02:41:30|119.45|117.65|119.44|117.64|119.45|117.65|119.44|117.64|2
1656038500000|2022-06-24 02:41:40|119.45|117.65|119.45|117.65|119.46|117.66|119.45|117.65|3
1656038510000|2022-06-24 02:41:50|119.44|117.64|119.46|117.66|119.48|117.68|119.44|117.64|9
1656038520000|2022-06-24 02:42:00|119.45|117.65|119.45|117.65|119.48|117.68|119.45|117.65|9
1656038530000|2022-06-24 02:42:10|119.46|117.66|119.39|117.59|119.46|117.66|119.36|117.56|12
1656038540000|2022-06-24 02:42:20|119.42|117.62|119.4|117.6|119.44|117.64|119.4|117.6|16
1656038550000|2022-06-24 02:42:30|119.41|117.61|119.41|117.61|119.41|117.61|119.41|117.61|1
1656038560000|2022-06-24 02:42:40|119.4|117.6|119.4|117.6|119.41|117.61|119.4|117.6|7
1656038570000|2022-06-24 02:42:50|119.41|117.61|119.49|117.69|119.49|117.69|119.4|117.6|11
1656038580000|2022-06-24 02:43:00|119.45|117.65|119.41|117.61|119.45|117.65|119.41|117.61|13
1656038590000|2022-06-24 02:43:10|119.42|117.62|119.41|117.61|119.46|117.66|119.41|117.61|14
1656038600000|2022-06-24 02:43:20|119.42|117.62|119.39|117.59|119.42|117.62|119.39|117.59|11
1656038610000|2022-06-24 02:43:30|119.38|117.58|119.53|117.73|119.54|117.74|119.38|117.58|10
1656038620000|2022-06-24 02:43:40|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|6
1656038630000|2022-06-24 02:43:50|119.52|117.72|119.56|117.76|119.56|117.76|119.52|117.72|7
1656038640000|2022-06-24 02:44:00|119.55|117.75|119.52|117.72|119.56|117.76|119.52|117.72|7
1656038650000|2022-06-24 02:44:10|119.54|117.74|119.53|117.73|119.54|117.74|119.52|117.72|4
1656038660000|2022-06-24 02:44:20|119.52|117.72|119.63|117.83|119.68|117.88|119.52|117.72|14
1656038670000|2022-06-24 02:44:30|119.64|117.84|119.63|117.83|119.64|117.84|119.63|117.83|2
1656038680000|2022-06-24 02:44:40|119.62|117.82|119.61|117.81|119.66|117.86|119.61|117.81|10
1656038690000|2022-06-24 02:44:50|119.62|117.82|119.62|117.82|119.63|117.83|119.62|117.82|5
1656038700000|2022-06-24 02:45:00|119.61|117.81|119.59|117.79|119.61|117.81|119.58|117.78|5
1656038710000|2022-06-24 02:45:10|119.6|117.8|119.59|117.79|119.61|117.81|119.59|117.79|7
1656038720000|2022-06-24 02:45:20|119.6|117.8|119.61|117.81|119.62|117.82|119.59|117.79|8
1656038730000|2022-06-24 02:45:30|119.59|117.79|119.56|117.76|119.59|117.79|119.56|117.76|4
1656038740000|2022-06-24 02:45:40|119.55|117.75|119.5|117.7|119.55|117.75|119.5|117.7|8
1656038750000|2022-06-24 02:45:50|119.49|117.69|119.49|117.69|119.5|117.7|119.49|117.69|3
1656038760000|2022-06-24 02:46:00|119.5|117.7|119.57|117.77|119.58|117.78|119.5|117.7|9
1656038770000|2022-06-24 02:46:10|119.58|117.78|119.58|117.78|119.6|117.8|119.57|117.77|11
1656038780000|2022-06-24 02:46:20|119.57|117.77|119.6|117.8|119.6|117.8|119.57|117.77|8
1656038790000|2022-06-24 02:46:30|119.59|117.79|119.58|117.78|119.6|117.8|119.57|117.77|7
1656038800000|2022-06-24 02:46:40|119.57|117.77|119.52|117.72|119.57|117.77|119.52|117.72|5
1656038810000|2022-06-24 02:46:50|119.55|117.75|119.57|117.77|119.57|117.77|119.52|117.72|10
1656038820000|2022-06-24 02:47:00|119.58|117.78|119.6|117.8|119.61|117.81|119.58|117.78|5
1656038830000|2022-06-24 02:47:10|119.61|117.81|119.61|117.81|119.61|117.81|119.61|117.81|1
1656038840000|2022-06-24 02:47:20|119.62|117.82|119.62|117.82|119.62|117.82|119.6|117.8|11
1656038850000|2022-06-24 02:47:30|119.63|117.83|119.64|117.84|119.64|117.84|119.62|117.82|4
1656038860000|2022-06-24 02:47:40|119.63|117.83|119.63|117.83|119.63|117.83|119.63|117.83|1
1656038880000|2022-06-24 02:48:00|119.64|117.84|119.64|117.84|119.65|117.85|119.64|117.84|5
1656038890000|2022-06-24 02:48:10|119.63|117.83|119.64|117.84|119.65|117.85|119.63|117.83|5
1656038900000|2022-06-24 02:48:20|119.63|117.83|119.63|117.83|119.63|117.83|119.63|117.83|1
1656038910000|2022-06-24 02:48:30|119.6|117.8|119.65|117.85|119.65|117.85|119.6|117.8|10
1656038920000|2022-06-24 02:48:40|119.64|117.84|119.63|117.83|119.64|117.84|119.63|117.83|8
1656038930000|2022-06-24 02:48:50|119.64|117.84|119.63|117.83|119.64|117.84|119.63|117.83|4
1656038940000|2022-06-24 02:49:00|119.64|117.84|119.73|117.93|119.73|117.93|119.63|117.83|11
1656038950000|2022-06-24 02:49:10|119.75|117.95|119.76|117.96|119.76|117.96|119.74|117.94|4
1656038960000|2022-06-24 02:49:20|119.73|117.93|119.7|117.9|119.73|117.93|119.7|117.9|5
1656038970000|2022-06-24 02:49:30|119.71|117.91|119.71|117.91|119.72|117.92|119.7|117.9|9
1656038980000|2022-06-24 02:49:40|119.72|117.92|119.7|117.9|119.72|117.92|119.69|117.89|8
1656038990000|2022-06-24 02:49:50|119.71|117.91|119.72|117.92|119.72|117.92|119.7|117.9|4
1656039000000|2022-06-24 02:50:00|119.73|117.93|119.75|117.95|119.75|117.95|119.73|117.93|5
1656039010000|2022-06-24 02:50:10|119.74|117.94|119.72|117.92|119.74|117.94|119.7|117.9|9
1656039020000|2022-06-24 02:50:20|119.73|117.93|119.73|117.93|119.73|117.93|119.73|117.93|1
1656039030000|2022-06-24 02:50:30|119.74|117.94|119.78|117.98|119.78|117.98|119.74|117.94|5
1656039040000|2022-06-24 02:50:40|119.76|117.96|119.73|117.93|119.76|117.96|119.72|117.92|12
1656039050000|2022-06-24 02:50:50|119.74|117.94|119.79|117.99|119.79|117.99|119.71|117.91|9
1656039060000|2022-06-24 02:51:00|119.72|117.92|119.72|117.92|119.73|117.93|119.72|117.92|3
1656039070000|2022-06-24 02:51:10|119.77|117.97|119.76|117.96|119.79|117.99|119.7|117.9|11
1656039080000|2022-06-24 02:51:20|119.74|117.94|119.72|117.92|119.74|117.94|119.7|117.9|14
1656039090000|2022-06-24 02:51:30|119.73|117.93|119.73|117.93|119.76|117.96|119.72|117.92|18
1656039100000|2022-06-24 02:51:40|119.74|117.94|119.7|117.9|119.74|117.94|119.69|117.89|3
1656039110000|2022-06-24 02:51:50|119.69|117.89|119.72|117.92|119.75|117.95|119.69|117.89|10
1656039120000|2022-06-24 02:52:00|119.73|117.93|119.93|118.13|119.93|118.13|119.71|117.91|23
1656039130000|2022-06-24 02:52:10|119.92|118.12|120.12|118.32|120.15|118.35|119.92|118.12|12
1656039140000|2022-06-24 02:52:20|120.13|118.33|120.17|118.37|120.17|118.37|120.13|118.33|5
1656039150000|2022-06-24 02:52:30|120.19|118.39|120.28|118.48|120.3|118.5|120.19|118.39|10
1656039160000|2022-06-24 02:52:40|120.27|118.47|120.31|118.51|120.31|118.51|120.27|118.47|5
1656039170000|2022-06-24 02:52:50|120.35|118.55|120.56|118.76|120.59|118.79|120.35|118.55|15
1656039180000|2022-06-24 02:53:00|120.55|118.75|120.55|118.75|120.58|118.78|120.48|118.68|13
1656039190000|2022-06-24 02:53:10|120.52|118.72|120.51|118.71|120.55|118.75|120.49|118.69|9
1656039200000|2022-06-24 02:53:20|120.52|118.72|120.57|118.77|120.57|118.77|120.5|118.7|9
1656039210000|2022-06-24 02:53:30|120.58|118.78|120.62|118.82|120.65|118.85|120.57|118.77|11
1656039220000|2022-06-24 02:53:40|120.61|118.81|120.66|118.86|120.66|118.86|120.6|118.8|16
1656039230000|2022-06-24 02:53:50|120.67|118.87|120.67|118.87|120.71|118.91|120.66|118.86|13
1656039240000|2022-06-24 02:54:00|120.68|118.88|120.7|118.9|120.7|118.9|120.66|118.86|14
1656039250000|2022-06-24 02:54:10|120.68|118.88|120.68|118.88|120.7|118.9|120.67|118.87|10
1656039260000|2022-06-24 02:54:20|120.69|118.89|120.75|118.95|120.8|119|120.68|118.88|15
1656039270000|2022-06-24 02:54:30|120.76|118.96|120.78|118.98|120.78|118.98|120.76|118.96|9
1656039280000|2022-06-24 02:54:40|120.77|118.97|120.61|118.81|120.79|118.99|120.6|118.8|17
1656039290000|2022-06-24 02:54:50|120.63|118.83|120.56|118.76|120.63|118.83|120.56|118.76|7
1656039300000|2022-06-24 02:55:00|120.57|118.77|120.52|118.72|120.57|118.77|120.5|118.7|8
1656039310000|2022-06-24 02:55:10|120.51|118.71|120.24|118.44|120.51|118.71|120.24|118.44|10
1656039320000|2022-06-24 02:55:20|120.25|118.45|120.45|118.65|120.45|118.65|120.24|118.44|18
1656039330000|2022-06-24 02:55:30|120.44|118.64|120.65|118.85|120.65|118.85|120.44|118.64|12
1656039340000|2022-06-24 02:55:40|120.66|118.86|120.76|118.96|120.76|118.96|120.66|118.86|21
1656039350000|2022-06-24 02:55:50|120.79|118.99|120.79|118.99|120.79|118.99|120.77|118.97|7
1656039360000|2022-06-24 02:56:00|120.82|119.02|120.74|118.94|120.84|119.04|120.6|118.8|24
1656039370000|2022-06-24 02:56:10|120.73|118.93|120.7|118.9|120.77|118.97|120.63|118.83|14
1656039380000|2022-06-24 02:56:20|120.69|118.89|120.75|118.95|120.81|119.01|120.69|118.89|24
1656039390000|2022-06-24 02:56:30|120.72|118.92|120.64|118.84|120.77|118.97|120.64|118.84|11
1656039400000|2022-06-24 02:56:40|120.62|118.82|120.77|118.97|120.8|119|120.62|118.82|19
1656039410000|2022-06-24 02:56:50|120.78|118.98|120.81|119.01|120.81|119.01|120.77|118.97|13
1656039420000|2022-06-24 02:57:00|120.82|119.02|120.83|119.03|120.87|119.07|120.81|119.01|19
1656039430000|2022-06-24 02:57:10|120.84|119.04|120.92|119.12|120.92|119.12|120.84|119.04|12
1656039440000|2022-06-24 02:57:20|120.94|119.14|120.88|119.08|120.94|119.14|120.87|119.07|12
1656039450000|2022-06-24 02:57:30|120.87|119.07|120.63|118.83|120.87|119.07|120.63|118.83|25
1656039460000|2022-06-24 02:57:40|120.64|118.84|120.65|118.85|120.76|118.96|120.64|118.84|16
1656039470000|2022-06-24 02:57:50|120.7|118.9|120.78|118.98|120.8|119|120.67|118.87|21
1656039480000|2022-06-24 02:58:00|120.68|118.88|120.75|118.95|120.75|118.95|120.68|118.88|20
1656039490000|2022-06-24 02:58:10|120.76|118.96|120.32|118.52|120.78|118.98|120.32|118.52|22
1656039500000|2022-06-24 02:58:20|120.33|118.53|120.29|118.49|120.4|118.6|120.14|118.34|19
1656039510000|2022-06-24 02:58:30|120.28|118.48|120.01|118.21|120.28|118.48|119.98|118.18|18
1656039520000|2022-06-24 02:58:40|120.03|118.23|119.79|117.99|120.04|118.24|119.79|117.99|16
1656039530000|2022-06-24 02:58:50|119.78|117.98|119.68|117.88|119.79|117.99|119.68|117.88|15
1656039540000|2022-06-24 02:59:00|119.67|117.87|119.75|117.95|119.76|117.96|119.67|117.87|10
1656039550000|2022-06-24 02:59:10|119.78|117.98|119.77|117.97|119.8|118|119.77|117.97|9
1656039560000|2022-06-24 02:59:20|119.79|117.99|119.78|117.98|119.79|117.99|119.77|117.97|6
1656039570000|2022-06-24 02:59:30|119.77|117.97|119.77|117.97|119.78|117.98|119.77|117.97|3
1656039580000|2022-06-24 02:59:40|119.78|117.98|119.75|117.95|119.78|117.98|119.75|117.95|4
1656039590000|2022-06-24 02:59:50|119.74|117.94|119.49|117.69|119.74|117.94|119.49|117.69|14
1656039600000|2022-06-24 03:00:00|119.51|117.71|119.29|117.49|119.52|117.72|119.29|117.49|21
1656039610000|2022-06-24 03:00:10|119.28|117.48|119.37|117.57|119.49|117.69|119.28|117.48|23
1656039620000|2022-06-24 03:00:20|119.38|117.58|119.27|117.47|119.39|117.59|119.21|117.41|11
1656039630000|2022-06-24 03:00:30|119.29|117.49|119.3|117.5|119.32|117.52|119.12|117.32|22
1656039640000|2022-06-24 03:00:40|119.29|117.49|119.3|117.5|119.3|117.5|119.29|117.49|2
1656039650000|2022-06-24 03:00:50|119.31|117.51|119.37|117.57|119.38|117.58|119.31|117.51|12
1656039660000|2022-06-24 03:01:00|119.36|117.56|119.37|117.57|119.38|117.58|119.35|117.55|13
1656039670000|2022-06-24 03:01:10|119.36|117.56|119.17|117.37|119.37|117.57|119.17|117.37|17
1656039680000|2022-06-24 03:01:20|119.16|117.36|119.19|117.39|119.19|117.39|119.05|117.25|28
1656039690000|2022-06-24 03:01:30|119.18|117.38|119.09|117.29|119.19|117.39|119.07|117.27|22
1656039700000|2022-06-24 03:01:40|119.12|117.32|119.09|117.29|119.15|117.35|119.09|117.29|11
1656039710000|2022-06-24 03:01:50|119.08|117.28|118.91|117.11|119.08|117.28|118.91|117.11|10
1656039720000|2022-06-24 03:02:00|118.92|117.12|119.07|117.27|119.08|117.28|118.92|117.12|12
1656039730000|2022-06-24 03:02:10|119.08|117.28|119.04|117.24|119.08|117.28|119.04|117.24|6
1656039740000|2022-06-24 03:02:20|119.03|117.23|118.98|117.18|119.03|117.23|118.94|117.14|13
1656039750000|2022-06-24 03:02:30|118.96|117.16|118.92|117.12|118.96|117.16|118.9|117.1|15
1656039760000|2022-06-24 03:02:40|118.93|117.13|118.93|117.13|118.94|117.14|118.92|117.12|7
1656039770000|2022-06-24 03:02:50|118.92|117.12|119.07|117.27|119.09|117.29|118.92|117.12|15
1656039780000|2022-06-24 03:03:00|119.05|117.25|119.09|117.29|119.1|117.3|119.03|117.23|9
1656039790000|2022-06-24 03:03:10|119.1|117.3|119.11|117.31|119.11|117.31|119.1|117.3|6
1656039800000|2022-06-24 03:03:20|119.1|117.3|119.01|117.21|119.11|117.31|119.01|117.21|12
1656039810000|2022-06-24 03:03:30|119.02|117.22|119.01|117.21|119.02|117.22|118.95|117.15|12
1656039820000|2022-06-24 03:03:40|119.02|117.22|119.08|117.28|119.08|117.28|119.02|117.22|11
1656039830000|2022-06-24 03:03:50|119.09|117.29|119.12|117.32|119.12|117.32|119.08|117.28|8
1656039840000|2022-06-24 03:04:00|119.13|117.33|119.3|117.5|119.3|117.5|119.11|117.31|9
1656039850000|2022-06-24 03:04:10|119.29|117.49|119.4|117.6|119.41|117.61|119.28|117.48|9
1656039860000|2022-06-24 03:04:20|119.42|117.62|119.41|117.61|119.45|117.65|119.41|117.61|6
1656039870000|2022-06-24 03:04:30|119.42|117.62|119.39|117.59|119.42|117.62|119.33|117.53|15
1656039880000|2022-06-24 03:04:40|119.38|117.58|119.4|117.6|119.4|117.6|119.38|117.58|3
1656039890000|2022-06-24 03:04:50|119.39|117.59|119.37|117.57|119.4|117.6|119.37|117.57|7
1656039900000|2022-06-24 03:05:00|119.35|117.55|119.39|117.59|119.39|117.59|119.34|117.54|4
1656039910000|2022-06-24 03:05:10|119.38|117.58|119.41|117.61|119.42|117.62|119.38|117.58|6
1656039920000|2022-06-24 03:05:20|119.4|117.6|119.4|117.6|119.41|117.61|119.4|117.6|7
1656039930000|2022-06-24 03:05:30|119.41|117.61|119.43|117.63|119.43|117.63|119.4|117.6|5
1656039940000|2022-06-24 03:05:40|119.44|117.64|119.44|117.64|119.45|117.65|119.42|117.62|8
1656039950000|2022-06-24 03:05:50|119.42|117.62|119.42|117.62|119.43|117.63|119.42|117.62|5
1656039960000|2022-06-24 03:06:00|119.43|117.63|119.43|117.63|119.43|117.63|119.42|117.62|7
1656039970000|2022-06-24 03:06:10|119.42|117.62|119.44|117.64|119.45|117.65|119.42|117.62|7
1656039980000|2022-06-24 03:06:20|119.45|117.65|119.48|117.68|119.49|117.69|119.45|117.65|8
1656039990000|2022-06-24 03:06:30|119.46|117.66|119.42|117.62|119.46|117.66|119.4|117.6|12
1656040000000|2022-06-24 03:06:40|119.43|117.63|119.47|117.67|119.47|117.67|119.42|117.62|7
1656040010000|2022-06-24 03:06:50|119.46|117.66|119.42|117.62|119.47|117.67|119.42|117.62|9
1656040020000|2022-06-24 03:07:00|119.41|117.61|119.38|117.58|119.41|117.61|119.38|117.58|6
1656040030000|2022-06-24 03:07:10|119.39|117.59|119.38|117.58|119.39|117.59|119.38|117.58|2
1656040040000|2022-06-24 03:07:20|119.39|117.59|119.39|117.59|119.39|117.59|119.39|117.59|1
1656040050000|2022-06-24 03:07:30|119.4|117.6|119.49|117.69|119.49|117.69|119.4|117.6|6
1656040060000|2022-06-24 03:07:40|119.48|117.68|119.49|117.69|119.49|117.69|119.48|117.68|2
1656040070000|2022-06-24 03:07:50|119.52|117.72|119.49|117.69|119.52|117.72|119.49|117.69|3
1656040080000|2022-06-24 03:08:00|119.51|117.71|119.55|117.75|119.56|117.76|119.51|117.71|21
1656040090000|2022-06-24 03:08:10|119.54|117.74|119.54|117.74|119.55|117.75|119.53|117.73|9
1656040100000|2022-06-24 03:08:20|119.53|117.73|119.54|117.74|119.54|117.74|119.53|117.73|2
1656040110000|2022-06-24 03:08:30|119.53|117.73|119.53|117.73|119.53|117.73|119.51|117.71|4
1656040120000|2022-06-24 03:08:40|119.47|117.67|119.42|117.62|119.49|117.69|119.41|117.61|11
1656040130000|2022-06-24 03:08:50|119.41|117.61|119.15|117.35|119.41|117.61|119.14|117.34|16
1656040140000|2022-06-24 03:09:00|119.2|117.4|119.1|117.3|119.2|117.4|118.97|117.17|15
1656040150000|2022-06-24 03:09:10|119.09|117.29|119.09|117.29|119.09|117.29|119.07|117.27|5
1656040160000|2022-06-24 03:09:20|119.1|117.3|119.17|117.37|119.17|117.37|119.09|117.29|9
1656040170000|2022-06-24 03:09:30|119.16|117.36|119.19|117.39|119.25|117.45|119.14|117.34|16
1656040180000|2022-06-24 03:09:40|119.2|117.4|119.19|117.39|119.23|117.43|119.19|117.39|14
1656040190000|2022-06-24 03:09:50|119.18|117.38|119.17|117.37|119.18|117.38|119.16|117.36|5
1656040200000|2022-06-24 03:10:00|119.21|117.41|119.2|117.4|119.22|117.42|119.19|117.39|6
1656040210000|2022-06-24 03:10:10|119.23|117.43|119.22|117.42|119.24|117.44|119.2|117.4|8
1656040220000|2022-06-24 03:10:20|119.23|117.43|119.32|117.52|119.33|117.53|119.21|117.41|10
1656040230000|2022-06-24 03:10:30|119.31|117.51|119.31|117.51|119.31|117.51|119.31|117.51|1
1656040240000|2022-06-24 03:10:40|119.3|117.5|119.31|117.51|119.31|117.51|119.3|117.5|4
1656040250000|2022-06-24 03:10:50|119.32|117.52|119.36|117.56|119.36|117.56|119.32|117.52|4
1656040260000|2022-06-24 03:11:00|119.35|117.55|119.35|117.55|119.35|117.55|119.34|117.54|3
1656040270000|2022-06-24 03:11:10|119.36|117.56|119.41|117.61|119.41|117.61|119.36|117.56|5
1656040280000|2022-06-24 03:11:20|119.42|117.62|119.41|117.61|119.42|117.62|119.41|117.61|2
1656040290000|2022-06-24 03:11:30|119.42|117.62|119.37|117.57|119.42|117.62|119.36|117.56|9
1656040300000|2022-06-24 03:11:40|119.38|117.58|119.38|117.58|119.38|117.58|119.38|117.58|1
1656040310000|2022-06-24 03:11:50|119.35|117.55|119.38|117.58|119.38|117.58|119.35|117.55|10
1656040320000|2022-06-24 03:12:00|119.39|117.59|119.37|117.57|119.4|117.6|119.37|117.57|5
1656040330000|2022-06-24 03:12:10|119.38|117.58|119.38|117.58|119.38|117.58|119.37|117.57|3
1656040340000|2022-06-24 03:12:20|119.39|117.59|119.39|117.59|119.42|117.62|119.39|117.59|6
1656040350000|2022-06-24 03:12:30|119.4|117.6|119.38|117.58|119.4|117.6|119.38|117.58|2
1656040360000|2022-06-24 03:12:40|119.39|117.59|119.42|117.62|119.47|117.67|119.38|117.58|6
1656040370000|2022-06-24 03:12:50|119.43|117.63|119.47|117.67|119.47|117.67|119.43|117.63|5
1656040380000|2022-06-24 03:13:00|119.5|117.7|119.62|117.82|119.62|117.82|119.5|117.7|5
1656040390000|2022-06-24 03:13:10|119.61|117.81|119.61|117.81|119.61|117.81|119.59|117.79|4
1656040400000|2022-06-24 03:13:20|119.62|117.82|119.82|118.02|119.84|118.04|119.62|117.82|13
1656040410000|2022-06-24 03:13:30|119.81|118.01|119.77|117.97|119.82|118.02|119.7|117.9|15
1656040420000|2022-06-24 03:13:40|119.79|117.99|119.78|117.98|119.79|117.99|119.74|117.94|6
1656040430000|2022-06-24 03:13:50|119.79|117.99|119.77|117.97|119.8|118|119.77|117.97|6
1656040440000|2022-06-24 03:14:00|119.78|117.98|119.76|117.96|119.78|117.98|119.76|117.96|3
1656040450000|2022-06-24 03:14:10|119.77|117.97|119.78|117.98|119.78|117.98|119.76|117.96|8
1656040460000|2022-06-24 03:14:20|119.79|117.99|119.78|117.98|119.79|117.99|119.78|117.98|2
1656040470000|2022-06-24 03:14:30|119.79|117.99|119.78|117.98|119.79|117.99|119.78|117.98|2
1656040480000|2022-06-24 03:14:40|119.76|117.96|119.78|117.98|119.78|117.98|119.76|117.96|3
1656040490000|2022-06-24 03:14:50|119.79|117.99|119.77|117.97|119.79|117.99|119.76|117.96|5
1656040500000|2022-06-24 03:15:00|119.78|117.98|119.78|117.98|119.79|117.99|119.78|117.98|5
1656040510000|2022-06-24 03:15:10|119.79|117.99|119.87|118.07|119.88|118.08|119.78|117.98|13
1656040520000|2022-06-24 03:15:20|119.86|118.06|119.85|118.05|119.86|118.06|119.85|118.05|2
1656040530000|2022-06-24 03:15:30|119.84|118.04|119.77|117.97|119.84|118.04|119.77|117.97|6
1656040540000|2022-06-24 03:15:40|119.76|117.96|119.72|117.92|119.76|117.96|119.69|117.89|10
1656040550000|2022-06-24 03:15:50|119.74|117.94|119.71|117.91|119.75|117.95|119.71|117.91|13
1656040560000|2022-06-24 03:16:00|119.72|117.92|119.73|117.93|119.75|117.95|119.72|117.92|9
1656040570000|2022-06-24 03:16:10|119.71|117.91|119.7|117.9|119.71|117.91|119.7|117.9|2
1656040580000|2022-06-24 03:16:20|119.71|117.91|119.79|117.99|119.8|118|119.71|117.91|7
1656040590000|2022-06-24 03:16:30|119.78|117.98|119.7|117.9|119.78|117.98|119.7|117.9|8
1656040600000|2022-06-24 03:16:40|119.62|117.82|119.58|117.78|119.62|117.82|119.58|117.78|4
1656040610000|2022-06-24 03:16:50|119.6|117.8|119.52|117.72|119.6|117.8|119.52|117.72|4
1656040620000|2022-06-24 03:17:00|119.51|117.71|119.47|117.67|119.52|117.72|119.44|117.64|10
1656040630000|2022-06-24 03:17:10|119.46|117.66|119.51|117.71|119.51|117.71|119.45|117.65|11
1656040640000|2022-06-24 03:17:20|119.52|117.72|119.44|117.64|119.52|117.72|119.44|117.64|15
1656040650000|2022-06-24 03:17:30|119.45|117.65|119.43|117.63|119.45|117.65|119.43|117.63|5
1656040660000|2022-06-24 03:17:40|119.44|117.64|119.42|117.62|119.44|117.64|119.41|117.61|4
1656040670000|2022-06-24 03:17:50|119.41|117.61|119.41|117.61|119.42|117.62|119.41|117.61|5
1656040680000|2022-06-24 03:18:00|119.36|117.56|119.34|117.54|119.36|117.56|119.34|117.54|3
1656040690000|2022-06-24 03:18:10|119.35|117.55|119.36|117.56|119.38|117.58|119.34|117.54|8
1656040700000|2022-06-24 03:18:20|119.35|117.55|119.36|117.56|119.36|117.56|119.33|117.53|9
1656040710000|2022-06-24 03:18:30|119.43|117.63|119.41|117.61|119.43|117.63|119.37|117.57|13
1656040720000|2022-06-24 03:18:40|119.4|117.6|119.38|117.58|119.4|117.6|119.37|117.57|11
1656040730000|2022-06-24 03:18:50|119.39|117.59|119.39|117.59|119.39|117.59|119.38|117.58|9
1656040750000|2022-06-24 03:19:10|119.44|117.64|119.41|117.61|119.46|117.66|119.4|117.6|13
1656040760000|2022-06-24 03:19:20|119.42|117.62|119.51|117.71|119.51|117.71|119.42|117.62|9
1656040770000|2022-06-24 03:19:30|119.52|117.72|119.52|117.72|119.52|117.72|119.52|117.72|1
1656040780000|2022-06-24 03:19:40|119.53|117.73|119.58|117.78|119.58|117.78|119.53|117.73|5
1656040790000|2022-06-24 03:19:50|119.59|117.79|119.53|117.73|119.59|117.79|119.52|117.72|5
1656040800000|2022-06-24 03:20:00|119.52|117.72|119.45|117.65|119.53|117.73|119.44|117.64|11
1656040810000|2022-06-24 03:20:10|119.44|117.64|119.4|117.6|119.44|117.64|119.38|117.58|18
1656040820000|2022-06-24 03:20:20|119.39|117.59|119.37|117.57|119.39|117.59|119.36|117.56|12
1656040830000|2022-06-24 03:20:30|119.38|117.58|119.4|117.6|119.4|117.6|119.36|117.56|6
1656040840000|2022-06-24 03:20:40|119.39|117.59|119.37|117.57|119.4|117.6|119.36|117.56|6
1656040850000|2022-06-24 03:20:50|119.36|117.56|119.38|117.58|119.38|117.58|119.36|117.56|3
1656040860000|2022-06-24 03:21:00|119.39|117.59|119.4|117.6|119.4|117.6|119.39|117.59|2
1656040870000|2022-06-24 03:21:10|119.39|117.59|119.4|117.6|119.4|117.6|119.39|117.59|2
1656040880000|2022-06-24 03:21:20|119.41|117.61|119.4|117.6|119.41|117.61|119.4|117.6|2
1656040890000|2022-06-24 03:21:30|119.39|117.59|119.39|117.59|119.39|117.59|119.39|117.59|1
1656040900000|2022-06-24 03:21:40|119.4|117.6|119.45|117.65|119.46|117.66|119.4|117.6|7
1656040910000|2022-06-24 03:21:50|119.46|117.66|119.41|117.61|119.46|117.66|119.41|117.61|4
1656040940000|2022-06-24 03:22:20|119.42|117.62|119.41|117.61|119.42|117.62|119.4|117.6|3
1656040960000|2022-06-24 03:22:40|119.42|117.62|119.42|117.62|119.44|117.64|119.42|117.62|11
1656040970000|2022-06-24 03:22:50|119.43|117.63|119.33|117.53|119.46|117.66|119.33|117.53|18
1656040980000|2022-06-24 03:23:00|119.32|117.52|119.33|117.53|119.34|117.54|119.32|117.52|4
1656040990000|2022-06-24 03:23:10|119.32|117.52|119.3|117.5|119.33|117.53|119.3|117.5|7
1656041000000|2022-06-24 03:23:20|119.31|117.51|119.3|117.5|119.31|117.51|119.3|117.5|6
1656041010000|2022-06-24 03:23:30|119.29|117.49|119.22|117.42|119.29|117.49|119.22|117.42|2
1656041020000|2022-06-24 03:23:40|119.19|117.39|119.18|117.38|119.19|117.39|119.12|117.32|7
1656041030000|2022-06-24 03:23:50|119.21|117.41|119.26|117.46|119.26|117.46|119.17|117.37|12
1656041040000|2022-06-24 03:24:00|119.29|117.49|119.31|117.51|119.33|117.53|119.29|117.49|4
1656041050000|2022-06-24 03:24:10|119.32|117.52|119.3|117.5|119.32|117.52|119.3|117.5|3
1656041060000|2022-06-24 03:24:20|119.29|117.49|119.3|117.5|119.3|117.5|119.29|117.49|2
1656041090000|2022-06-24 03:24:50|119.29|117.49|119.29|117.49|119.29|117.49|119.29|117.49|1
1656041100000|2022-06-24 03:25:00|119.28|117.48|119.28|117.48|119.28|117.48|119.28|117.48|1
1656041110000|2022-06-24 03:25:10|119.33|117.53|119.38|117.58|119.41|117.61|119.33|117.53|6
1656041120000|2022-06-24 03:25:20|119.35|117.55|119.34|117.54|119.35|117.55|119.33|117.53|12
1656041130000|2022-06-24 03:25:30|119.36|117.56|119.37|117.57|119.39|117.59|119.36|117.56|14
1656041140000|2022-06-24 03:25:40|119.38|117.58|119.41|117.61|119.41|117.61|119.38|117.58|10
1656041150000|2022-06-24 03:25:50|119.4|117.6|119.39|117.59|119.41|117.61|119.37|117.57|9
1656041160000|2022-06-24 03:26:00|119.38|117.58|119.32|117.52|119.38|117.58|119.32|117.52|4
1656041170000|2022-06-24 03:26:10|119.31|117.51|119.29|117.49|119.31|117.51|119.28|117.48|9
1656041180000|2022-06-24 03:26:20|119.27|117.47|119.26|117.46|119.27|117.47|119.22|117.42|14
1656041190000|2022-06-24 03:26:30|119.25|117.45|119.31|117.51|119.31|117.51|119.25|117.45|9
1656041200000|2022-06-24 03:26:40|119.3|117.5|119.17|117.37|119.3|117.5|119.17|117.37|6
1656041210000|2022-06-24 03:26:50|119.18|117.38|119.3|117.5|119.31|117.51|119.16|117.36|9
1656041220000|2022-06-24 03:27:00|119.31|117.51|119.33|117.53|119.33|117.53|119.3|117.5|4
1656041230000|2022-06-24 03:27:10|119.32|117.52|119.32|117.52|119.32|117.52|119.3|117.5|4
1656041240000|2022-06-24 03:27:20|119.33|117.53|119.37|117.57|119.37|117.57|119.33|117.53|5
1656041250000|2022-06-24 03:27:30|119.36|117.56|119.32|117.52|119.36|117.56|119.32|117.52|5
1656041270000|2022-06-24 03:27:50|119.31|117.51|119.31|117.51|119.31|117.51|119.31|117.51|1
1656041280000|2022-06-24 03:28:00|119.32|117.52|119.32|117.52|119.37|117.57|119.32|117.52|12
1656041290000|2022-06-24 03:28:10|119.33|117.53|119.21|117.41|119.33|117.53|119.21|117.41|8
1656041300000|2022-06-24 03:28:20|119.23|117.43|119.23|117.43|119.23|117.43|119.21|117.41|7
1656041310000|2022-06-24 03:28:30|119.22|117.42|119.22|117.42|119.22|117.42|119.21|117.41|3
1656041320000|2022-06-24 03:28:40|119.23|117.43|119.23|117.43|119.23|117.43|119.22|117.42|5
1656041330000|2022-06-24 03:28:50|119.21|117.41|119.22|117.42|119.22|117.42|119.21|117.41|2
1656041340000|2022-06-24 03:29:00|119.21|117.41|119.19|117.39|119.22|117.42|119.19|117.39|6
1656041350000|2022-06-24 03:29:10|119.18|117.38|119.29|117.49|119.3|117.5|119.14|117.34|9
1656041360000|2022-06-24 03:29:20|119.3|117.5|119.16|117.36|119.3|117.5|119.13|117.33|14
1656041370000|2022-06-24 03:29:30|119.17|117.37|119.2|117.4|119.2|117.4|119.17|117.37|8
1656041380000|2022-06-24 03:29:40|119.21|117.41|119.21|117.41|119.22|117.42|119.21|117.41|3
1656041390000|2022-06-24 03:29:50|119.2|117.4|119.21|117.41|119.22|117.42|119.2|117.4|4
1656041400000|2022-06-24 03:30:00|119.22|117.42|119.19|117.39|119.23|117.43|119.18|117.38|8
1656041410000|2022-06-24 03:30:10|119.18|117.38|119.19|117.39|119.19|117.39|119.17|117.37|9
1656041420000|2022-06-24 03:30:20|119.18|117.38|119.23|117.43|119.25|117.45|119.18|117.38|5
1656041430000|2022-06-24 03:30:30|119.28|117.48|119.28|117.48|119.28|117.48|119.27|117.47|3
1656041440000|2022-06-24 03:30:40|119.27|117.47|119.28|117.48|119.28|117.48|119.27|117.47|4
1656041450000|2022-06-24 03:30:50|119.29|117.49|119.29|117.49|119.29|117.49|119.29|117.49|1
1656041460000|2022-06-24 03:31:00|119.28|117.48|119.23|117.43|119.28|117.48|119.22|117.42|4
1656041470000|2022-06-24 03:31:10|119.25|117.45|119.21|117.41|119.28|117.48|119.2|117.4|12
1656041480000|2022-06-24 03:31:20|119.22|117.42|119.22|117.42|119.26|117.46|119.21|117.41|10
1656041490000|2022-06-24 03:31:30|119.17|117.37|119.1|117.3|119.17|117.37|119.09|117.29|12
1656041500000|2022-06-24 03:31:40|119.11|117.31|119.1|117.3|119.11|117.31|119.1|117.3|6
1656041510000|2022-06-24 03:31:50|119.11|117.31|119.1|117.3|119.11|117.31|119.1|117.3|4
1656041520000|2022-06-24 03:32:00|119.11|117.31|119.12|117.32|119.13|117.33|119.11|117.31|4
1656041530000|2022-06-24 03:32:10|119.14|117.34|119.12|117.32|119.2|117.4|119.12|117.32|8
1656041540000|2022-06-24 03:32:20|119.11|117.31|119.07|117.27|119.12|117.32|119.07|117.27|6
1656041550000|2022-06-24 03:32:30|119.08|117.28|119.2|117.4|119.2|117.4|119.07|117.27|12
1656041560000|2022-06-24 03:32:40|119.21|117.41|119.2|117.4|119.21|117.41|119.19|117.39|6
1656041570000|2022-06-24 03:32:50|119.19|117.39|119.19|117.39|119.21|117.41|119.19|117.39|5
1656041580000|2022-06-24 03:33:00|119.2|117.4|119.22|117.42|119.22|117.42|119.19|117.39|6
1656041590000|2022-06-24 03:33:10|119.21|117.41|119.2|117.4|119.21|117.41|119.19|117.39|4
1656041600000|2022-06-24 03:33:20|119.18|117.38|119.04|117.24|119.18|117.38|119.03|117.23|13
1656041610000|2022-06-24 03:33:30|119.05|117.25|119.01|117.21|119.05|117.25|118.99|117.19|8
1656041620000|2022-06-24 03:33:40|119.02|117.22|118.93|117.13|119.02|117.22|118.93|117.13|8
1656041630000|2022-06-24 03:33:50|118.91|117.11|118.64|116.84|118.91|117.11|118.63|116.83|14
1656041640000|2022-06-24 03:34:00|118.63|116.83|118.7|116.9|118.74|116.94|118.63|116.83|16
1656041650000|2022-06-24 03:34:10|118.71|116.91|118.8|117|118.8|117|118.71|116.91|9
1656041660000|2022-06-24 03:34:20|118.79|116.99|118.77|116.97|118.79|116.99|118.77|116.97|2
1656041670000|2022-06-24 03:34:30|118.76|116.96|118.77|116.97|118.77|116.97|118.76|116.96|2
1656041680000|2022-06-24 03:34:40|118.8|117|118.8|117|118.8|117|118.8|117|1
1656041690000|2022-06-24 03:34:50|118.77|116.97|118.76|116.96|118.77|116.97|118.76|116.96|2
1656041700000|2022-06-24 03:35:00|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|3
1656041720000|2022-06-24 03:35:20|118.76|116.96|118.77|116.97|118.77|116.97|118.76|116.96|2
1656041730000|2022-06-24 03:35:30|118.76|116.96|118.74|116.94|118.76|116.96|118.71|116.91|9
1656041740000|2022-06-24 03:35:40|118.76|116.96|118.77|116.97|118.8|117|118.76|116.96|5
1656041750000|2022-06-24 03:35:50|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|3
1656041760000|2022-06-24 03:36:00|118.79|116.99|118.77|116.97|118.8|117|118.77|116.97|4
1656041770000|2022-06-24 03:36:10|118.78|116.98|118.69|116.89|118.78|116.98|118.69|116.89|2
1656041780000|2022-06-24 03:36:20|118.64|116.84|118.54|116.74|118.64|116.84|118.51|116.71|21
1656041790000|2022-06-24 03:36:30|118.45|116.65|118.58|116.78|118.58|116.78|118.42|116.62|21
1656041800000|2022-06-24 03:36:40|118.6|116.8|118.6|116.8|118.61|116.81|118.59|116.79|7
1656041810000|2022-06-24 03:36:50|118.59|116.79|118.6|116.8|118.6|116.8|118.59|116.79|6
1656041820000|2022-06-24 03:37:00|118.59|116.79|118.65|116.85|118.65|116.85|118.59|116.79|8
1656041830000|2022-06-24 03:37:10|118.66|116.86|118.63|116.83|118.77|116.97|118.61|116.81|8
1656041840000|2022-06-24 03:37:20|118.64|116.84|118.57|116.77|118.64|116.84|118.55|116.75|12
1656041850000|2022-06-24 03:37:30|118.58|116.78|118.6|116.8|118.61|116.81|118.58|116.78|7
1656041860000|2022-06-24 03:37:40|118.59|116.79|118.57|116.77|118.59|116.79|118.57|116.77|2
1656041870000|2022-06-24 03:37:50|118.56|116.76|118.56|116.76|118.56|116.76|118.56|116.76|1
1656041880000|2022-06-24 03:38:00|118.51|116.71|118.46|116.66|118.51|116.71|118.46|116.66|4
1656041890000|2022-06-24 03:38:10|118.47|116.67|118.49|116.69|118.49|116.69|118.47|116.67|11
1656041900000|2022-06-24 03:38:20|118.5|116.7|118.49|116.69|118.5|116.7|118.48|116.68|6
1656041910000|2022-06-24 03:38:30|118.5|116.7|118.51|116.71|118.51|116.71|118.5|116.7|2
1656041920000|2022-06-24 03:38:40|118.5|116.7|118.5|116.7|118.51|116.71|118.5|116.7|5
1656041930000|2022-06-24 03:38:50|118.53|116.73|118.56|116.76|118.56|116.76|118.52|116.72|5
1656041940000|2022-06-24 03:39:00|118.55|116.75|118.55|116.75|118.56|116.76|118.55|116.75|3
1656041950000|2022-06-24 03:39:10|118.54|116.74|118.54|116.74|118.56|116.76|118.52|116.72|6
1656041960000|2022-06-24 03:39:20|118.53|116.73|118.52|116.72|118.53|116.73|118.52|116.72|2
1656041970000|2022-06-24 03:39:30|118.55|116.75|118.55|116.75|118.55|116.75|118.52|116.72|5
1656041980000|2022-06-24 03:39:40|118.54|116.74|118.54|116.74|118.55|116.75|118.54|116.74|3
1656041990000|2022-06-24 03:39:50|118.55|116.75|118.54|116.74|118.55|116.75|118.54|116.74|2
1656042000000|2022-06-24 03:40:00|118.55|116.75|118.46|116.66|118.55|116.75|118.46|116.66|10
1656042010000|2022-06-24 03:40:10|118.44|116.64|118.49|116.69|118.49|116.69|118.44|116.64|5
1656042020000|2022-06-24 03:40:20|118.5|116.7|118.51|116.71|118.51|116.71|118.5|116.7|4
1656042030000|2022-06-24 03:40:30|118.5|116.7|118.51|116.71|118.52|116.72|118.5|116.7|4
1656042040000|2022-06-24 03:40:40|118.52|116.72|118.54|116.74|118.54|116.74|118.52|116.72|3
1656042050000|2022-06-24 03:40:50|118.53|116.73|118.44|116.64|118.55|116.75|118.4|116.6|8
1656042060000|2022-06-24 03:41:00|118.41|116.61|118.36|116.56|118.41|116.61|118.32|116.52|10
1656042070000|2022-06-24 03:41:10|118.35|116.55|118.35|116.55|118.35|116.55|118.35|116.55|1
1656042080000|2022-06-24 03:41:20|118.31|116.51|118.36|116.56|118.36|116.56|118.29|116.49|11
1656042090000|2022-06-24 03:41:30|118.35|116.55|118.34|116.54|118.36|116.56|118.34|116.54|4
1656042100000|2022-06-24 03:41:40|118.35|116.55|118.37|116.57|118.39|116.59|118.35|116.55|6
1656042110000|2022-06-24 03:41:50|118.38|116.58|118.38|116.58|118.39|116.59|118.38|116.58|3
1656042120000|2022-06-24 03:42:00|118.4|116.6|118.39|116.59|118.4|116.6|118.38|116.58|4
1656042130000|2022-06-24 03:42:10|118.38|116.58|118.39|116.59|118.39|116.59|118.38|116.58|2
1656042140000|2022-06-24 03:42:20|118.4|116.6|118.44|116.64|118.44|116.64|118.4|116.6|3
1656042150000|2022-06-24 03:42:30|118.47|116.67|118.44|116.64|118.47|116.67|118.44|116.64|2
1656042180000|2022-06-24 03:43:00|118.45|116.65|118.45|116.65|118.45|116.65|118.45|116.65|1
1656042190000|2022-06-24 03:43:10|118.46|116.66|118.46|116.66|118.46|116.66|118.46|116.66|1
1656042200000|2022-06-24 03:43:20|118.49|116.69|118.48|116.68|118.49|116.69|118.47|116.67|3
1656042220000|2022-06-24 03:43:40|118.46|116.66|118.45|116.65|118.46|116.66|118.44|116.64|3
1656042230000|2022-06-24 03:43:50|118.46|116.66|118.46|116.66|118.46|116.66|118.46|116.66|1
1656042240000|2022-06-24 03:44:00|118.47|116.67|118.51|116.71|118.52|116.72|118.47|116.67|6
1656042250000|2022-06-24 03:44:10|118.5|116.7|118.5|116.7|118.5|116.7|118.5|116.7|1
1656042260000|2022-06-24 03:44:20|118.51|116.71|118.54|116.74|118.54|116.74|118.51|116.71|4
1656042270000|2022-06-24 03:44:30|118.53|116.73|118.57|116.77|118.57|116.77|118.53|116.73|9
1656042290000|2022-06-24 03:44:50|118.58|116.78|118.6|116.8|118.63|116.83|118.58|116.78|8
1656042300000|2022-06-24 03:45:00|118.61|116.81|118.6|116.8|118.61|116.81|118.6|116.8|4
1656042310000|2022-06-24 03:45:10|118.61|116.81|118.61|116.81|118.62|116.82|118.6|116.8|11
1656042320000|2022-06-24 03:45:20|118.62|116.82|118.63|116.83|118.65|116.85|118.62|116.82|12
1656042330000|2022-06-24 03:45:30|118.61|116.81|118.61|116.81|118.63|116.83|118.6|116.8|7
1656042340000|2022-06-24 03:45:40|118.62|116.82|118.62|116.82|118.63|116.83|118.62|116.82|15
1656042350000|2022-06-24 03:45:50|118.63|116.83|118.69|116.89|118.69|116.89|118.63|116.83|6
1656042360000|2022-06-24 03:46:00|118.68|116.88|118.7|116.9|118.7|116.9|118.67|116.87|7
1656042370000|2022-06-24 03:46:10|118.69|116.89|118.67|116.87|118.69|116.89|118.67|116.87|3
1656042380000|2022-06-24 03:46:20|118.68|116.88|118.67|116.87|118.68|116.88|118.67|116.87|2
1656042390000|2022-06-24 03:46:30|118.68|116.88|118.68|116.88|118.68|116.88|118.68|116.88|1
1656042400000|2022-06-24 03:46:40|118.69|116.89|118.68|116.88|118.69|116.89|118.68|116.88|2
1656042410000|2022-06-24 03:46:50|118.69|116.89|118.7|116.9|118.7|116.9|118.68|116.88|4
1656042420000|2022-06-24 03:47:00|118.65|116.85|118.59|116.79|118.65|116.85|118.59|116.79|5
1656042430000|2022-06-24 03:47:10|118.6|116.8|118.62|116.82|118.62|116.82|118.59|116.79|3
1656042490000|2022-06-24 03:48:10|118.64|116.84|118.63|116.83|118.64|116.84|118.63|116.83|2
1656042510000|2022-06-24 03:48:30|118.64|116.84|118.64|116.84|118.65|116.85|118.63|116.83|5
1656042520000|2022-06-24 03:48:40|118.63|116.83|118.63|116.83|118.63|116.83|118.63|116.83|1
1656042530000|2022-06-24 03:48:50|118.64|116.84|118.63|116.83|118.64|116.84|118.63|116.83|2
1656042580000|2022-06-24 03:49:40|118.62|116.82|118.54|116.74|118.62|116.82|118.54|116.74|3
1656042590000|2022-06-24 03:49:50|118.52|116.72|118.5|116.7|118.54|116.74|118.5|116.7|4
1656042600000|2022-06-24 03:50:00|118.49|116.69|118.49|116.69|118.49|116.69|118.49|116.69|1
1656042610000|2022-06-24 03:50:10|118.48|116.68|118.45|116.65|118.48|116.68|118.45|116.65|3
1656042620000|2022-06-24 03:50:20|118.46|116.66|118.54|116.74|118.55|116.75|118.46|116.66|6
1656042630000|2022-06-24 03:50:30|118.55|116.75|118.56|116.76|118.57|116.77|118.55|116.75|4
1656042640000|2022-06-24 03:50:40|118.57|116.77|118.57|116.77|118.57|116.77|118.56|116.76|5
1656042650000|2022-06-24 03:50:50|118.56|116.76|118.57|116.77|118.57|116.77|118.56|116.76|2
1656042660000|2022-06-24 03:51:00|118.58|116.78|118.66|116.86|118.66|116.86|118.58|116.78|4
1656042670000|2022-06-24 03:51:10|118.65|116.85|118.67|116.87|118.67|116.87|118.63|116.83|12
1656042680000|2022-06-24 03:51:20|118.66|116.86|118.65|116.85|118.66|116.86|118.65|116.85|8
1656042690000|2022-06-24 03:51:30|118.66|116.86|118.65|116.85|118.66|116.86|118.61|116.81|16
1656042700000|2022-06-24 03:51:40|118.64|116.84|118.66|116.86|118.66|116.86|118.64|116.84|3
1656042710000|2022-06-24 03:51:50|118.65|116.85|118.61|116.81|118.65|116.85|118.61|116.81|3
1656042720000|2022-06-24 03:52:00|118.6|116.8|118.57|116.77|118.6|116.8|118.56|116.76|9
1656042730000|2022-06-24 03:52:10|118.56|116.76|118.56|116.76|118.57|116.77|118.56|116.76|7
1656042740000|2022-06-24 03:52:20|118.57|116.77|118.57|116.77|118.57|116.77|118.56|116.76|3
1656042750000|2022-06-24 03:52:30|118.58|116.78|118.6|116.8|118.61|116.81|118.58|116.78|9
1656042760000|2022-06-24 03:52:40|118.61|116.81|118.6|116.8|118.61|116.81|118.59|116.79|4
1656042770000|2022-06-24 03:52:50|118.59|116.79|118.56|116.76|118.6|116.8|118.56|116.76|4
1656042780000|2022-06-24 03:53:00|118.58|116.78|118.56|116.76|118.58|116.78|118.56|116.76|3
1656042790000|2022-06-24 03:53:10|118.57|116.77|118.57|116.77|118.58|116.78|118.57|116.77|3
1656042800000|2022-06-24 03:53:20|118.58|116.78|118.56|116.76|118.59|116.79|118.56|116.76|4
1656042810000|2022-06-24 03:53:30|118.55|116.75|118.56|116.76|118.56|116.76|118.55|116.75|6
1656042820000|2022-06-24 03:53:40|118.55|116.75|118.57|116.77|118.57|116.77|118.55|116.75|3
1656042830000|2022-06-24 03:53:50|118.56|116.76|118.56|116.76|118.57|116.77|118.56|116.76|5
1656042840000|2022-06-24 03:54:00|118.57|116.77|118.56|116.76|118.57|116.77|118.56|116.76|6
1656042860000|2022-06-24 03:54:20|118.52|116.72|118.49|116.69|118.52|116.72|118.49|116.69|3
1656042880000|2022-06-24 03:54:40|118.5|116.7|118.43|116.63|118.5|116.7|118.43|116.63|4
1656042900000|2022-06-24 03:55:00|118.45|116.65|118.44|116.64|118.45|116.65|118.44|116.64|2
1656042910000|2022-06-24 03:55:10|118.43|116.63|118.43|116.63|118.43|116.63|118.43|116.63|1
1656042920000|2022-06-24 03:55:20|118.35|116.55|118.35|116.55|118.35|116.55|118.35|116.55|1
1656042930000|2022-06-24 03:55:30|118.31|116.51|118.29|116.49|118.37|116.57|118.29|116.49|10
1656042940000|2022-06-24 03:55:40|118.3|116.5|118.3|116.5|118.32|116.52|118.29|116.49|12
1656042950000|2022-06-24 03:55:50|118.31|116.51|118.33|116.53|118.33|116.53|118.3|116.5|7
1656042960000|2022-06-24 03:56:00|118.32|116.52|118.34|116.54|118.35|116.55|118.32|116.52|12
1656042970000|2022-06-24 03:56:10|118.33|116.53|118.3|116.5|118.33|116.53|118.29|116.49|4
1656042980000|2022-06-24 03:56:20|118.32|116.52|118.33|116.53|118.33|116.53|118.32|116.52|2
1656042990000|2022-06-24 03:56:30|118.34|116.54|118.34|116.54|118.34|116.54|118.34|116.54|1
1656043000000|2022-06-24 03:56:40|118.35|116.55|118.35|116.55|118.35|116.55|118.35|116.55|1
1656043030000|2022-06-24 03:57:10|118.36|116.56|118.43|116.63|118.43|116.63|118.36|116.56|5
1656043040000|2022-06-24 03:57:20|118.42|116.62|118.42|116.62|118.43|116.63|118.42|116.62|3
1656043050000|2022-06-24 03:57:30|118.4|116.6|118.4|116.6|118.4|116.6|118.4|116.6|1
1656043060000|2022-06-24 03:57:40|118.39|116.59|118.38|116.58|118.39|116.59|118.38|116.58|2
1656043070000|2022-06-24 03:57:50|118.39|116.59|118.38|116.58|118.4|116.6|118.38|116.58|10
1656043080000|2022-06-24 03:58:00|118.39|116.59|118.38|116.58|118.39|116.59|118.38|116.58|4
1656043090000|2022-06-24 03:58:10|118.39|116.59|118.43|116.63|118.43|116.63|118.38|116.58|7
1656043100000|2022-06-24 03:58:20|118.44|116.64|118.44|116.64|118.44|116.64|118.44|116.64|1
1656043110000|2022-06-24 03:58:30|118.43|116.63|118.43|116.63|118.43|116.63|118.42|116.62|3
1656043120000|2022-06-24 03:58:40|118.42|116.62|118.45|116.65|118.45|116.65|118.42|116.62|15
1656043140000|2022-06-24 03:59:00|118.46|116.66|118.49|116.69|118.5|116.7|118.46|116.66|6
1656043150000|2022-06-24 03:59:10|118.5|116.7|118.5|116.7|118.5|116.7|118.5|116.7|1
1656043160000|2022-06-24 03:59:20|118.51|116.71|118.52|116.72|118.52|116.72|118.51|116.71|2
1656043170000|2022-06-24 03:59:30|118.53|116.73|118.56|116.76|118.56|116.76|118.53|116.73|6
1656043180000|2022-06-24 03:59:40|118.57|116.77|118.58|116.78|118.58|116.78|118.57|116.77|2
1656043190000|2022-06-24 03:59:50|118.59|116.79|118.64|116.84|118.64|116.84|118.59|116.79|2
1656043200000|2022-06-24 04:00:00|118.6|116.8|118.61|116.81|118.61|116.81|118.6|116.8|2
1656043210000|2022-06-24 04:00:10|118.62|116.82|118.62|116.82|118.62|116.82|118.62|116.82|1
1656043220000|2022-06-24 04:00:20|118.58|116.78|118.58|116.78|118.59|116.79|118.58|116.78|3
1656043230000|2022-06-24 04:00:30|118.59|116.79|118.59|116.79|118.59|116.79|118.58|116.78|3
1656043240000|2022-06-24 04:00:40|118.6|116.8|118.6|116.8|118.6|116.8|118.59|116.79|9
1656043250000|2022-06-24 04:00:50|118.59|116.79|118.57|116.77|118.6|116.8|118.56|116.76|7
1656043260000|2022-06-24 04:01:00|118.56|116.76|118.56|116.76|118.56|116.76|118.56|116.76|1
1656043270000|2022-06-24 04:01:10|118.57|116.77|118.61|116.81|118.62|116.82|118.57|116.77|6
1656043280000|2022-06-24 04:01:20|118.62|116.82|118.6|116.8|118.62|116.82|118.6|116.8|7
1656043290000|2022-06-24 04:01:30|118.61|116.81|118.61|116.81|118.62|116.82|118.61|116.81|7
1656043300000|2022-06-24 04:01:40|118.62|116.82|118.61|116.81|118.62|116.82|118.6|116.8|12
1656043310000|2022-06-24 04:01:50|118.6|116.8|118.6|116.8|118.61|116.81|118.6|116.8|5
1656043320000|2022-06-24 04:02:00|118.61|116.81|118.61|116.81|118.61|116.81|118.61|116.81|1
1656043330000|2022-06-24 04:02:10|118.62|116.82|118.61|116.81|118.62|116.82|118.61|116.81|2
1656043340000|2022-06-24 04:02:20|118.6|116.8|118.6|116.8|118.61|116.81|118.6|116.8|3
1656043350000|2022-06-24 04:02:30|118.59|116.79|118.6|116.8|118.6|116.8|118.59|116.79|4
1656043360000|2022-06-24 04:02:40|118.61|116.81|118.59|116.79|118.61|116.81|118.56|116.76|5
1656043370000|2022-06-24 04:02:50|118.58|116.78|118.47|116.67|118.58|116.78|118.47|116.67|9
1656043380000|2022-06-24 04:03:00|118.48|116.68|118.48|116.68|118.49|116.69|118.47|116.67|5
1656043390000|2022-06-24 04:03:10|118.49|116.69|118.48|116.68|118.5|116.7|118.48|116.68|6
1656043400000|2022-06-24 04:03:20|118.49|116.69|118.49|116.69|118.49|116.69|118.48|116.68|5
1656043410000|2022-06-24 04:03:30|118.48|116.68|118.46|116.66|118.49|116.69|118.46|116.66|4
1656043420000|2022-06-24 04:03:40|118.45|116.65|118.45|116.65|118.47|116.67|118.45|116.65|13
1656043430000|2022-06-24 04:03:50|118.46|116.66|118.46|116.66|118.47|116.67|118.45|116.65|5
1656043440000|2022-06-24 04:04:00|118.47|116.67|118.46|116.66|118.47|116.67|118.46|116.66|6
1656043450000|2022-06-24 04:04:10|118.45|116.65|118.52|116.72|118.53|116.73|118.45|116.65|13
1656043460000|2022-06-24 04:04:20|118.51|116.71|118.51|116.71|118.54|116.74|118.51|116.71|8
1656043470000|2022-06-24 04:04:30|118.5|116.7|118.51|116.71|118.51|116.71|118.49|116.69|4
1656043480000|2022-06-24 04:04:40|118.5|116.7|118.52|116.72|118.52|116.72|118.5|116.7|5
1656043490000|2022-06-24 04:04:50|118.54|116.74|118.52|116.72|118.54|116.74|118.52|116.72|3
1656043500000|2022-06-24 04:05:00|118.53|116.73|118.65|116.85|118.65|116.85|118.53|116.73|7
1656043510000|2022-06-24 04:05:10|118.62|116.82|118.64|116.84|118.65|116.85|118.62|116.82|5
1656043520000|2022-06-24 04:05:20|118.63|116.83|118.6|116.8|118.63|116.83|118.59|116.79|11
1656043530000|2022-06-24 04:05:30|118.61|116.81|118.68|116.88|118.71|116.91|118.6|116.8|6
1656043540000|2022-06-24 04:05:40|118.69|116.89|118.76|116.96|118.78|116.98|118.68|116.88|16
1656043550000|2022-06-24 04:05:50|118.75|116.95|118.74|116.94|118.75|116.95|118.74|116.94|2
1656043560000|2022-06-24 04:06:00|118.75|116.95|118.78|116.98|118.79|116.99|118.74|116.94|9
1656043570000|2022-06-24 04:06:10|118.79|116.99|118.75|116.95|118.79|116.99|118.74|116.94|4
1656043580000|2022-06-24 04:06:20|118.76|116.96|118.77|116.97|118.77|116.97|118.76|116.96|2
1656043590000|2022-06-24 04:06:30|118.76|116.96|118.77|116.97|118.78|116.98|118.74|116.94|14
1656043600000|2022-06-24 04:06:40|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|5
1656043610000|2022-06-24 04:06:50|118.75|116.95|118.9|117.1|118.9|117.1|118.75|116.95|3
1656043620000|2022-06-24 04:07:00|118.93|117.13|118.9|117.1|118.93|117.13|118.9|117.1|3
1656043630000|2022-06-24 04:07:10|118.89|117.09|118.88|117.08|118.89|117.09|118.88|117.08|4
1656043640000|2022-06-24 04:07:20|118.89|117.09|118.88|117.08|118.9|117.1|118.88|117.08|4
1656043650000|2022-06-24 04:07:30|118.89|117.09|118.89|117.09|118.91|117.11|118.89|117.09|5
1656043660000|2022-06-24 04:07:40|118.88|117.08|118.9|117.1|118.91|117.11|118.88|117.08|9
1656043670000|2022-06-24 04:07:50|118.91|117.11|118.91|117.11|118.92|117.12|118.89|117.09|12
1656043680000|2022-06-24 04:08:00|118.92|117.12|118.89|117.09|118.96|117.16|118.89|117.09|15
1656043690000|2022-06-24 04:08:10|118.9|117.1|118.9|117.1|118.9|117.1|118.89|117.09|7
1656043700000|2022-06-24 04:08:20|118.89|117.09|118.89|117.09|118.89|117.09|118.89|117.09|1
1656043710000|2022-06-24 04:08:30|118.86|117.06|118.79|116.99|118.87|117.07|118.76|116.96|13
1656043720000|2022-06-24 04:08:40|118.78|116.98|118.78|116.98|118.79|116.99|118.77|116.97|5
1656043730000|2022-06-24 04:08:50|118.8|117|118.79|116.99|118.8|117|118.78|116.98|6
1656043740000|2022-06-24 04:09:00|118.8|117|118.79|116.99|118.8|117|118.78|116.98|5
1656043750000|2022-06-24 04:09:10|118.81|117.01|118.9|117.1|118.9|117.1|118.79|116.99|4
1656043770000|2022-06-24 04:09:30|118.87|117.07|118.88|117.08|118.89|117.09|118.87|117.07|4
1656043780000|2022-06-24 04:09:40|118.89|117.09|118.9|117.1|118.9|117.1|118.88|117.08|4
1656043790000|2022-06-24 04:09:50|118.89|117.09|118.89|117.09|118.9|117.1|118.88|117.08|7
1656043800000|2022-06-24 04:10:00|118.88|117.08|118.88|117.08|118.88|117.08|118.88|117.08|1
1656043810000|2022-06-24 04:10:10|118.87|117.07|118.82|117.02|118.87|117.07|118.8|117|6
1656043820000|2022-06-24 04:10:20|118.83|117.03|118.87|117.07|118.88|117.08|118.83|117.03|9
1656043830000|2022-06-24 04:10:30|118.86|117.06|118.86|117.06|118.87|117.07|118.86|117.06|3
1656043840000|2022-06-24 04:10:40|118.87|117.07|118.87|117.07|118.87|117.07|118.87|117.07|1
1656043850000|2022-06-24 04:10:50|118.86|117.06|118.88|117.08|118.88|117.08|118.86|117.06|3
1656043860000|2022-06-24 04:11:00|118.87|117.07|118.87|117.07|118.87|117.07|118.87|117.07|1
1656043870000|2022-06-24 04:11:10|118.88|117.08|118.88|117.08|118.89|117.09|118.87|117.07|5
1656043880000|2022-06-24 04:11:20|118.89|117.09|118.89|117.09|118.89|117.09|118.87|117.07|5
1656043890000|2022-06-24 04:11:30|118.88|117.08|118.89|117.09|118.89|117.09|118.87|117.07|4
1656043900000|2022-06-24 04:11:40|118.88|117.08|118.89|117.09|118.89|117.09|118.88|117.08|6
1656043910000|2022-06-24 04:11:50|118.88|117.08|118.89|117.09|118.89|117.09|118.88|117.08|2
1656043920000|2022-06-24 04:12:00|118.88|117.08|118.88|117.08|118.89|117.09|118.88|117.08|3
1656043930000|2022-06-24 04:12:10|118.89|117.09|118.89|117.09|118.89|117.09|118.88|117.08|7
1656043940000|2022-06-24 04:12:20|118.88|117.08|118.88|117.08|118.89|117.09|118.88|117.08|3
1656043950000|2022-06-24 04:12:30|118.87|117.07|118.88|117.08|118.89|117.09|118.87|117.07|4
1656043960000|2022-06-24 04:12:40|118.87|117.07|118.89|117.09|118.92|117.12|118.87|117.07|7
1656043970000|2022-06-24 04:12:50|118.9|117.1|118.91|117.11|118.92|117.12|118.89|117.09|8
1656043980000|2022-06-24 04:13:00|118.9|117.1|118.91|117.11|118.92|117.12|118.9|117.1|8
1656043990000|2022-06-24 04:13:10|118.92|117.12|118.92|117.12|118.92|117.12|118.91|117.11|5
1656044000000|2022-06-24 04:13:20|118.93|117.13|118.92|117.12|118.93|117.13|118.92|117.12|2
1656044010000|2022-06-24 04:13:30|118.91|117.11|118.91|117.11|118.92|117.12|118.9|117.1|5
1656044020000|2022-06-24 04:13:40|118.9|117.1|118.88|117.08|118.92|117.12|118.88|117.08|11
1656044030000|2022-06-24 04:13:50|118.89|117.09|118.87|117.07|118.89|117.09|118.87|117.07|3
1656044050000|2022-06-24 04:14:10|118.86|117.06|118.86|117.06|118.87|117.07|118.84|117.04|5
1656044060000|2022-06-24 04:14:20|118.85|117.05|118.78|116.98|118.86|117.06|118.78|116.98|6
1656044070000|2022-06-24 04:14:30|118.79|116.99|118.8|117|118.81|117.01|118.79|116.99|6
1656044080000|2022-06-24 04:14:40|118.83|117.03|118.86|117.06|118.86|117.06|118.83|117.03|2
1656044090000|2022-06-24 04:14:50|118.87|117.07|118.87|117.07|118.88|117.08|118.87|117.07|7
1656044100000|2022-06-24 04:15:00|118.88|117.08|118.87|117.07|118.89|117.09|118.87|117.07|6
1656044110000|2022-06-24 04:15:10|118.85|117.05|118.87|117.07|118.87|117.07|118.85|117.05|3
1656044120000|2022-06-24 04:15:20|118.88|117.08|118.89|117.09|118.9|117.1|118.87|117.07|6
1656044130000|2022-06-24 04:15:30|118.88|117.08|118.9|117.1|118.9|117.1|118.88|117.08|3
1656044140000|2022-06-24 04:15:40|118.87|117.07|118.89|117.09|118.89|117.09|118.87|117.07|2
1656044150000|2022-06-24 04:15:50|118.88|117.08|118.89|117.09|118.89|117.09|118.88|117.08|4
1656044170000|2022-06-24 04:16:10|118.9|117.1|118.91|117.11|118.91|117.11|118.89|117.09|3
1656044180000|2022-06-24 04:16:20|118.92|117.12|118.96|117.16|118.99|117.19|118.92|117.12|11
1656044190000|2022-06-24 04:16:30|118.95|117.15|118.95|117.15|118.95|117.15|118.95|117.15|1
1656044220000|2022-06-24 04:17:00|118.96|117.16|118.96|117.16|118.99|117.19|118.95|117.15|10
1656044230000|2022-06-24 04:17:10|118.97|117.17|118.97|117.17|118.98|117.18|118.96|117.16|11
1656044240000|2022-06-24 04:17:20|118.96|117.16|118.96|117.16|118.96|117.16|118.96|117.16|1
1656044250000|2022-06-24 04:17:30|118.97|117.17|118.97|117.17|118.97|117.17|118.96|117.16|5
1656044260000|2022-06-24 04:17:40|118.98|117.18|118.99|117.19|118.99|117.19|118.97|117.17|4
1656044270000|2022-06-24 04:17:50|118.98|117.18|118.97|117.17|118.99|117.19|118.97|117.17|4
1656044280000|2022-06-24 04:18:00|118.98|117.18|118.97|117.17|118.98|117.18|118.96|117.16|4
1656044290000|2022-06-24 04:18:10|118.98|117.18|118.97|117.17|118.98|117.18|118.97|117.17|6
1656044300000|2022-06-24 04:18:20|118.98|117.18|118.99|117.19|119|117.2|118.98|117.18|5
1656044320000|2022-06-24 04:18:40|118.96|117.16|118.97|117.17|118.97|117.17|118.96|117.16|2
1656044330000|2022-06-24 04:18:50|118.96|117.16|118.98|117.18|118.98|117.18|118.96|117.16|7
1656044340000|2022-06-24 04:19:00|118.99|117.19|118.98|117.18|118.99|117.19|118.98|117.18|4
1656044350000|2022-06-24 04:19:10|118.99|117.19|118.98|117.18|118.99|117.19|118.98|117.18|2
1656044360000|2022-06-24 04:19:20|118.97|117.17|118.98|117.18|118.98|117.18|118.97|117.17|2
1656044370000|2022-06-24 04:19:30|118.97|117.17|118.95|117.15|118.97|117.17|118.93|117.13|5
1656044380000|2022-06-24 04:19:40|118.96|117.16|118.96|117.16|118.97|117.17|118.96|117.16|3
1656044390000|2022-06-24 04:19:50|118.97|117.17|118.97|117.17|118.98|117.18|118.97|117.17|3
1656044420000|2022-06-24 04:20:20|118.98|117.18|118.98|117.18|118.98|117.18|118.98|117.18|1
1656044430000|2022-06-24 04:20:30|119.02|117.22|119.18|117.38|119.18|117.38|119.02|117.22|16
1656044440000|2022-06-24 04:20:40|119.19|117.39|119.19|117.39|119.2|117.4|119.17|117.37|5
1656044450000|2022-06-24 04:20:50|119.21|117.41|119.2|117.4|119.22|117.42|119.19|117.39|7
1656044460000|2022-06-24 04:21:00|119.19|117.39|119.2|117.4|119.21|117.41|119.19|117.39|6
1656044470000|2022-06-24 04:21:10|119.18|117.38|119.16|117.36|119.18|117.38|119.14|117.34|4
1656044480000|2022-06-24 04:21:20|119.15|117.35|119.15|117.35|119.16|117.36|119.14|117.34|7
1656044490000|2022-06-24 04:21:30|119.16|117.36|119.16|117.36|119.16|117.36|119.15|117.35|3
1656044500000|2022-06-24 04:21:40|119.14|117.34|119.14|117.34|119.14|117.34|119.13|117.33|3
1656044510000|2022-06-24 04:21:50|119.13|117.33|119.13|117.33|119.13|117.33|119.11|117.31|6
1656044520000|2022-06-24 04:22:00|119.14|117.34|119.15|117.35|119.15|117.35|119.13|117.33|4
1656044530000|2022-06-24 04:22:10|119.14|117.34|119.11|117.31|119.14|117.34|119.09|117.29|7
1656044540000|2022-06-24 04:22:20|119.09|117.29|119.15|117.35|119.16|117.36|119.09|117.29|12
1656044550000|2022-06-24 04:22:30|119.16|117.36|119.17|117.37|119.18|117.38|119.15|117.35|8
1656044560000|2022-06-24 04:22:40|119.18|117.38|119.18|117.38|119.19|117.39|119.18|117.38|3
1656044570000|2022-06-24 04:22:50|119.19|117.39|119.19|117.39|119.19|117.39|119.19|117.39|1
1656044580000|2022-06-24 04:23:00|119.2|117.4|119.18|117.38|119.2|117.4|119.18|117.38|2
1656044600000|2022-06-24 04:23:20|119.19|117.39|119.21|117.41|119.21|117.41|119.18|117.38|5
1656044610000|2022-06-24 04:23:30|119.18|117.38|119.2|117.4|119.21|117.41|119.18|117.38|9
1656044620000|2022-06-24 04:23:40|119.19|117.39|119.21|117.41|119.22|117.42|119.18|117.38|7
1656044630000|2022-06-24 04:23:50|119.22|117.42|119.33|117.53|119.33|117.53|119.22|117.42|3
1656044650000|2022-06-24 04:24:10|119.34|117.54|119.4|117.6|119.4|117.6|119.34|117.54|4
1656044670000|2022-06-24 04:24:30|119.37|117.57|119.33|117.53|119.37|117.57|119.32|117.52|3
1656044680000|2022-06-24 04:24:40|119.32|117.52|119.27|117.47|119.32|117.52|119.27|117.47|4
1656044690000|2022-06-24 04:24:50|119.26|117.46|119.25|117.45|119.27|117.47|119.25|117.45|3
1656044700000|2022-06-24 04:25:00|119.23|117.43|119.02|117.22|119.23|117.43|119.02|117.22|10
1656044710000|2022-06-24 04:25:10|118.99|117.19|118.99|117.19|118.99|117.19|118.97|117.17|5
1656044720000|2022-06-24 04:25:20|119|117.2|118.95|117.15|119|117.2|118.95|117.15|13
1656044730000|2022-06-24 04:25:30|118.94|117.14|118.92|117.12|118.94|117.14|118.92|117.12|8
1656044740000|2022-06-24 04:25:40|118.91|117.11|118.9|117.1|118.96|117.16|118.9|117.1|5
1656044750000|2022-06-24 04:25:50|118.91|117.11|119.05|117.25|119.05|117.25|118.91|117.11|14
1656044760000|2022-06-24 04:26:00|119.06|117.26|119.06|117.26|119.06|117.26|119.02|117.22|12
1656044770000|2022-06-24 04:26:10|119.05|117.25|118.99|117.19|119.05|117.25|118.99|117.19|6
1656044780000|2022-06-24 04:26:20|118.98|117.18|118.93|117.13|118.98|117.18|118.93|117.13|8
1656044790000|2022-06-24 04:26:30|118.92|117.12|118.88|117.08|118.92|117.12|118.86|117.06|7
1656044800000|2022-06-24 04:26:40|118.87|117.07|118.88|117.08|118.9|117.1|118.87|117.07|7
1656044810000|2022-06-24 04:26:50|118.87|117.07|118.9|117.1|118.9|117.1|118.87|117.07|4
1656044820000|2022-06-24 04:27:00|118.89|117.09|118.97|117.17|118.97|117.17|118.89|117.09|7
1656044830000|2022-06-24 04:27:10|118.98|117.18|118.93|117.13|118.98|117.18|118.93|117.13|8
1656044850000|2022-06-24 04:27:30|118.95|117.15|118.95|117.15|118.95|117.15|118.95|117.15|1
1656044860000|2022-06-24 04:27:40|118.94|117.14|118.94|117.14|118.94|117.14|118.94|117.14|1
1656044870000|2022-06-24 04:27:50|118.89|117.09|118.88|117.08|118.9|117.1|118.88|117.08|6
1656044880000|2022-06-24 04:28:00|118.89|117.09|118.89|117.09|118.9|117.1|118.89|117.09|3
1656044890000|2022-06-24 04:28:10|118.88|117.08|118.86|117.06|118.88|117.08|118.86|117.06|9
1656044900000|2022-06-24 04:28:20|118.87|117.07|118.86|117.06|118.87|117.07|118.85|117.05|6
1656044910000|2022-06-24 04:28:30|118.87|117.07|118.88|117.08|118.88|117.08|118.87|117.07|2
1656044920000|2022-06-24 04:28:40|118.87|117.07|118.86|117.06|118.87|117.07|118.86|117.06|2
1656044930000|2022-06-24 04:28:50|118.84|117.04|118.85|117.05|118.85|117.05|118.84|117.04|2
1656044940000|2022-06-24 04:29:00|118.84|117.04|118.8|117|118.84|117.04|118.8|117|7
1656044960000|2022-06-24 04:29:20|118.79|116.99|118.77|116.97|118.79|116.99|118.76|116.96|7
1656044970000|2022-06-24 04:29:30|118.76|116.96|118.8|117|118.83|117.03|118.76|116.96|11
1656044980000|2022-06-24 04:29:40|118.79|116.99|118.77|116.97|118.79|116.99|118.77|116.97|2
1656044990000|2022-06-24 04:29:50|118.76|116.96|118.76|116.96|118.76|116.96|118.76|116.96|1
1656045000000|2022-06-24 04:30:00|118.69|116.89|118.64|116.84|118.69|116.89|118.59|116.79|14
1656045010000|2022-06-24 04:30:10|118.63|116.83|118.53|116.73|118.64|116.84|118.51|116.71|18
1656045020000|2022-06-24 04:30:20|118.54|116.74|118.57|116.77|118.57|116.77|118.54|116.74|4
1656045030000|2022-06-24 04:30:30|118.58|116.78|118.6|116.8|118.61|116.81|118.58|116.78|4
1656045040000|2022-06-24 04:30:40|118.59|116.79|118.63|116.83|118.63|116.83|118.59|116.79|5
1656045050000|2022-06-24 04:30:50|118.62|116.82|118.57|116.77|118.63|116.83|118.57|116.77|10
1656045060000|2022-06-24 04:31:00|118.56|116.76|118.42|116.62|118.56|116.76|118.41|116.61|14
1656045070000|2022-06-24 04:31:10|118.43|116.63|118.42|116.62|118.46|116.66|118.42|116.62|13
1656045080000|2022-06-24 04:31:20|118.43|116.63|118.39|116.59|118.43|116.63|118.38|116.58|9
1656045090000|2022-06-24 04:31:30|118.4|116.6|118.3|116.5|118.4|116.6|118.3|116.5|13
1656045100000|2022-06-24 04:31:40|118.29|116.49|118.31|116.51|118.31|116.51|118.28|116.48|12
1656045110000|2022-06-24 04:31:50|118.3|116.5|118.37|116.57|118.41|116.61|118.29|116.49|13
1656045120000|2022-06-24 04:32:00|118.35|116.55|118.38|116.58|118.38|116.58|118.35|116.55|11
1656045130000|2022-06-24 04:32:10|118.37|116.57|118.36|116.56|118.37|116.57|118.35|116.55|4
1656045140000|2022-06-24 04:32:20|118.37|116.57|118.38|116.58|118.38|116.58|118.37|116.57|6
1656045150000|2022-06-24 04:32:30|118.37|116.57|118.36|116.56|118.37|116.57|118.33|116.53|5
1656045160000|2022-06-24 04:32:40|118.35|116.55|118.33|116.53|118.35|116.55|118.33|116.53|5
1656045170000|2022-06-24 04:32:50|118.31|116.51|118.11|116.31|118.31|116.51|118.1|116.3|16
1656045180000|2022-06-24 04:33:00|118.12|116.32|118.27|116.47|118.27|116.47|118.11|116.31|10
1656045190000|2022-06-24 04:33:10|118.28|116.48|118.26|116.46|118.28|116.48|118.26|116.46|10
1656045200000|2022-06-24 04:33:20|118.25|116.45|118.24|116.44|118.25|116.45|118.24|116.44|4
1656045210000|2022-06-24 04:33:30|118.26|116.46|118.22|116.42|118.26|116.46|118.22|116.42|8
1656045220000|2022-06-24 04:33:40|118.23|116.43|118.16|116.36|118.24|116.44|118.13|116.33|9
1656045230000|2022-06-24 04:33:50|118.15|116.35|118.15|116.35|118.16|116.36|118.14|116.34|5
1656045240000|2022-06-24 04:34:00|118.14|116.34|118.1|116.3|118.15|116.35|118.1|116.3|5
1656045250000|2022-06-24 04:34:10|118.09|116.29|117.94|116.14|118.1|116.3|117.94|116.14|8
1656045260000|2022-06-24 04:34:20|117.92|116.12|117.77|115.97|117.93|116.13|117.77|115.97|26
1656045270000|2022-06-24 04:34:30|117.76|115.96|117.72|115.92|117.77|115.97|117.7|115.9|20
1656045280000|2022-06-24 04:34:40|117.69|115.89|117.64|115.84|117.69|115.89|117.49|115.69|20
1656045290000|2022-06-24 04:34:50|117.66|115.86|117.68|115.88|117.78|115.98|117.66|115.86|15
1656045300000|2022-06-24 04:35:00|117.71|115.91|117.81|116.01|117.81|116.01|117.71|115.91|11
1656045310000|2022-06-24 04:35:10|117.82|116.02|117.79|115.99|117.96|116.16|117.79|115.99|15
1656045320000|2022-06-24 04:35:20|117.8|116|117.86|116.06|117.87|116.07|117.8|116|6
1656045330000|2022-06-24 04:35:30|117.85|116.05|117.7|115.9|117.87|116.07|117.7|115.9|13
1656045340000|2022-06-24 04:35:40|117.71|115.91|117.61|115.81|117.77|115.97|117.61|115.81|16
1656045350000|2022-06-24 04:35:50|117.59|115.79|117.64|115.84|117.64|115.84|117.58|115.78|8
1656045360000|2022-06-24 04:36:00|117.63|115.83|117.56|115.76|117.64|115.84|117.56|115.76|17
1656045370000|2022-06-24 04:36:10|117.59|115.79|117.71|115.91|117.74|115.94|117.59|115.79|13
1656045380000|2022-06-24 04:36:20|117.7|115.9|117.74|115.94|117.74|115.94|117.7|115.9|5
1656045390000|2022-06-24 04:36:30|117.72|115.92|117.76|115.96|117.76|115.96|117.72|115.92|4
1656045400000|2022-06-24 04:36:40|117.78|115.98|117.74|115.94|117.8|116|117.74|115.94|6
1656045410000|2022-06-24 04:36:50|117.73|115.93|117.87|116.07|117.87|116.07|117.72|115.92|18
1656045420000|2022-06-24 04:37:00|117.88|116.08|117.89|116.09|117.9|116.1|117.88|116.08|12
1656045430000|2022-06-24 04:37:10|117.9|116.1|117.89|116.09|117.9|116.1|117.89|116.09|2
1656045440000|2022-06-24 04:37:20|117.88|116.08|117.89|116.09|117.89|116.09|117.88|116.08|2
1656045450000|2022-06-24 04:37:30|117.9|116.1|117.9|116.1|117.9|116.1|117.9|116.1|1
1656045460000|2022-06-24 04:37:40|117.91|116.11|117.91|116.11|117.91|116.11|117.91|116.11|1
1656045470000|2022-06-24 04:37:50|117.89|116.09|117.87|116.07|117.9|116.1|117.86|116.06|5
1656045480000|2022-06-24 04:38:00|117.88|116.08|117.86|116.06|117.89|116.09|117.86|116.06|8
1656045490000|2022-06-24 04:38:10|117.85|116.05|117.84|116.04|117.86|116.06|117.83|116.03|5
1656045500000|2022-06-24 04:38:20|117.83|116.03|117.8|116|117.84|116.04|117.8|116|6
1656045510000|2022-06-24 04:38:30|117.79|115.99|117.87|116.07|117.88|116.08|117.79|115.99|8
1656045520000|2022-06-24 04:38:40|117.86|116.06|117.84|116.04|117.86|116.06|117.83|116.03|8
1656045530000|2022-06-24 04:38:50|117.83|116.03|117.84|116.04|117.84|116.04|117.83|116.03|2
1656045540000|2022-06-24 04:39:00|117.85|116.05|117.82|116.02|117.85|116.05|117.82|116.02|2
1656045550000|2022-06-24 04:39:10|117.83|116.03|117.83|116.03|117.85|116.05|117.83|116.03|8
1656045560000|2022-06-24 04:39:20|117.84|116.04|117.84|116.04|117.84|116.04|117.83|116.03|9
1656045570000|2022-06-24 04:39:30|117.83|116.03|117.77|115.97|117.83|116.03|117.77|115.97|2
1656045580000|2022-06-24 04:39:40|117.78|115.98|117.77|115.97|117.78|115.98|117.76|115.96|4
1656045590000|2022-06-24 04:39:50|117.78|115.98|117.72|115.92|117.78|115.98|117.71|115.91|4
1656045600000|2022-06-24 04:40:00|117.73|115.93|117.86|116.06|117.87|116.07|117.73|115.93|14
1656045610000|2022-06-24 04:40:10|117.85|116.05|117.85|116.05|117.85|116.05|117.83|116.03|9
1656045620000|2022-06-24 04:40:20|117.84|116.04|117.88|116.08|117.89|116.09|117.84|116.04|7
1656045630000|2022-06-24 04:40:30|117.91|116.11|117.91|116.11|117.91|116.11|117.91|116.11|1
1656045640000|2022-06-24 04:40:40|117.92|116.12|117.92|116.12|117.92|116.12|117.91|116.11|5
1656045650000|2022-06-24 04:40:50|117.91|116.11|117.95|116.15|117.95|116.15|117.91|116.11|5
1656045660000|2022-06-24 04:41:00|117.94|116.14|117.93|116.13|117.94|116.14|117.93|116.13|4
1656045670000|2022-06-24 04:41:10|117.95|116.15|117.96|116.16|117.96|116.16|117.94|116.14|8
1656045680000|2022-06-24 04:41:20|117.95|116.15|117.96|116.16|117.96|116.16|117.95|116.15|2
1656045690000|2022-06-24 04:41:30|117.95|116.15|117.89|116.09|117.96|116.16|117.89|116.09|10
1656045700000|2022-06-24 04:41:40|117.88|116.08|117.87|116.07|117.89|116.09|117.86|116.06|5
1656045710000|2022-06-24 04:41:50|117.88|116.08|117.88|116.08|117.89|116.09|117.88|116.08|5
1656045720000|2022-06-24 04:42:00|117.86|116.06|117.87|116.07|117.88|116.08|117.86|116.06|4
1656045730000|2022-06-24 04:42:10|117.88|116.08|117.87|116.07|117.88|116.08|117.87|116.07|2
1656045740000|2022-06-24 04:42:20|117.88|116.08|117.88|116.08|117.89|116.09|117.87|116.07|9
1656045750000|2022-06-24 04:42:30|117.87|116.07|117.88|116.08|117.88|116.08|117.87|116.07|4
1656045760000|2022-06-24 04:42:40|117.89|116.09|117.89|116.09|117.89|116.09|117.88|116.08|5
1656045770000|2022-06-24 04:42:50|117.96|116.16|117.96|116.16|117.96|116.16|117.96|116.16|1
1656045780000|2022-06-24 04:43:00|117.97|116.17|117.97|116.17|117.98|116.18|117.97|116.17|3
1656045790000|2022-06-24 04:43:10|117.96|116.16|117.94|116.14|117.96|116.16|117.88|116.08|16
1656045800000|2022-06-24 04:43:20|117.95|116.15|117.9|116.1|117.95|116.15|117.88|116.08|10
1656045810000|2022-06-24 04:43:30|117.91|116.11|117.9|116.1|117.91|116.11|117.9|116.1|2
1656045820000|2022-06-24 04:43:40|117.91|116.11|117.87|116.07|117.91|116.11|117.82|116.02|10
1656045830000|2022-06-24 04:43:50|117.85|116.05|117.86|116.06|117.87|116.07|117.85|116.05|6
1656045840000|2022-06-24 04:44:00|117.87|116.07|117.84|116.04|117.87|116.07|117.84|116.04|4
1656045860000|2022-06-24 04:44:20|117.85|116.05|117.85|116.05|117.88|116.08|117.85|116.05|7
1656045880000|2022-06-24 04:44:40|117.84|116.04|117.86|116.06|117.86|116.06|117.83|116.03|5
1656045890000|2022-06-24 04:44:50|117.88|116.08|117.86|116.06|117.88|116.08|117.86|116.06|3
1656045900000|2022-06-24 04:45:00|117.85|116.05|117.88|116.08|117.89|116.09|117.85|116.05|8
1656045910000|2022-06-24 04:45:10|117.87|116.07|117.86|116.06|117.88|116.08|117.85|116.05|12
1656045920000|2022-06-24 04:45:20|117.87|116.07|117.84|116.04|117.88|116.08|117.84|116.04|6
1656045940000|2022-06-24 04:45:40|117.83|116.03|117.85|116.05|117.88|116.08|117.83|116.03|7
1656045950000|2022-06-24 04:45:50|117.86|116.06|117.83|116.03|117.86|116.06|117.83|116.03|6
1656045960000|2022-06-24 04:46:00|117.84|116.04|117.84|116.04|117.85|116.05|117.83|116.03|24
1656045970000|2022-06-24 04:46:10|117.83|116.03|117.95|116.15|117.95|116.15|117.83|116.03|14
1656045980000|2022-06-24 04:46:20|117.96|116.16|117.95|116.15|117.96|116.16|117.95|116.15|2
1656045990000|2022-06-24 04:46:30|117.94|116.14|117.94|116.14|117.95|116.15|117.94|116.14|3
1656046000000|2022-06-24 04:46:40|117.95|116.15|117.95|116.15|117.95|116.15|117.94|116.14|3
1656046010000|2022-06-24 04:46:50|117.94|116.14|117.86|116.06|117.95|116.15|117.86|116.06|8
1656046020000|2022-06-24 04:47:00|117.85|116.05|117.89|116.09|117.89|116.09|117.85|116.05|9
1656046030000|2022-06-24 04:47:10|117.9|116.1|117.89|116.09|117.9|116.1|117.88|116.08|8
1656046040000|2022-06-24 04:47:20|117.91|116.11|117.94|116.14|117.94|116.14|117.91|116.11|8
1656046050000|2022-06-24 04:47:30|117.95|116.15|117.94|116.14|117.95|116.15|117.94|116.14|6
1656046060000|2022-06-24 04:47:40|117.95|116.15|117.92|116.12|117.95|116.15|117.92|116.12|5
1656046090000|2022-06-24 04:48:10|117.88|116.08|117.84|116.04|117.88|116.08|117.84|116.04|5
1656046100000|2022-06-24 04:48:20|117.85|116.05|117.85|116.05|117.85|116.05|117.85|116.05|1
1656046110000|2022-06-24 04:48:30|117.84|116.04|117.85|116.05|117.86|116.06|117.84|116.04|4
1656046130000|2022-06-24 04:48:50|117.86|116.06|117.91|116.11|117.92|116.12|117.86|116.06|11
1656046140000|2022-06-24 04:49:00|117.92|116.12|117.92|116.12|117.93|116.13|117.91|116.11|5
1656046150000|2022-06-24 04:49:10|117.93|116.13|117.92|116.12|117.93|116.13|117.91|116.11|8
1656046160000|2022-06-24 04:49:20|117.91|116.11|117.87|116.07|117.92|116.12|117.87|116.07|7
1656046180000|2022-06-24 04:49:40|117.88|116.08|117.85|116.05|117.88|116.08|117.85|116.05|3
1656046200000|2022-06-24 04:50:00|117.84|116.04|117.78|115.98|117.84|116.04|117.77|115.97|8
1656046210000|2022-06-24 04:50:10|117.77|115.97|117.78|115.98|117.78|115.98|117.77|115.97|2
1656046220000|2022-06-24 04:50:20|117.77|115.97|117.78|115.98|117.78|115.98|117.77|115.97|8
1656046240000|2022-06-24 04:50:40|117.77|115.97|117.77|115.97|117.78|115.98|117.77|115.97|3
1656046250000|2022-06-24 04:50:50|117.78|115.98|117.8|116|117.8|116|117.78|115.98|3
1656046260000|2022-06-24 04:51:00|117.81|116.01|117.86|116.06|117.87|116.07|117.81|116.01|5
1656046270000|2022-06-24 04:51:10|117.87|116.07|117.91|116.11|117.92|116.12|117.87|116.07|10
1656046280000|2022-06-24 04:51:20|117.9|116.1|117.87|116.07|117.9|116.1|117.87|116.07|3
1656046290000|2022-06-24 04:51:30|117.88|116.08|117.87|116.07|117.88|116.08|117.87|116.07|2
1656046330000|2022-06-24 04:52:10|117.88|116.08|117.87|116.07|117.88|116.08|117.87|116.07|4
1656046340000|2022-06-24 04:52:20|117.88|116.08|117.93|116.13|117.93|116.13|117.87|116.07|8
1656046350000|2022-06-24 04:52:30|117.94|116.14|117.97|116.17|117.99|116.19|117.94|116.14|6
1656046360000|2022-06-24 04:52:40|117.98|116.18|117.95|116.15|117.98|116.18|117.95|116.15|6
1656046370000|2022-06-24 04:52:50|117.96|116.16|117.97|116.17|117.97|116.17|117.96|116.16|4
1656046380000|2022-06-24 04:53:00|117.96|116.16|117.97|116.17|117.97|116.17|117.96|116.16|2
1656046390000|2022-06-24 04:53:10|117.96|116.16|117.96|116.16|117.96|116.16|117.96|116.16|1
1656046420000|2022-06-24 04:53:40|117.95|116.15|117.94|116.14|117.95|116.15|117.94|116.14|6
1656046430000|2022-06-24 04:53:50|117.95|116.15|117.95|116.15|117.95|116.15|117.94|116.14|13
1656046450000|2022-06-24 04:54:10|117.94|116.14|117.94|116.14|117.95|116.15|117.93|116.13|11
1656046470000|2022-06-24 04:54:30|117.95|116.15|117.95|116.15|117.95|116.15|117.94|116.14|9
1656046480000|2022-06-24 04:54:40|117.96|116.16|117.95|116.15|117.96|116.16|117.95|116.15|2
1656046490000|2022-06-24 04:54:50|117.96|116.16|117.95|116.15|117.97|116.17|117.95|116.15|4
1656046500000|2022-06-24 04:55:00|117.94|116.14|117.94|116.14|117.94|116.14|117.94|116.14|1
1656046510000|2022-06-24 04:55:10|117.95|116.15|117.95|116.15|117.95|116.15|117.95|116.15|1
1656046520000|2022-06-24 04:55:20|117.94|116.14|117.97|116.17|117.97|116.17|117.94|116.14|5
1656046530000|2022-06-24 04:55:30|117.98|116.18|117.99|116.19|117.99|116.19|117.98|116.18|2
1656046540000|2022-06-24 04:55:40|118|116.2|118.05|116.25|118.06|116.26|118|116.2|8
1656046550000|2022-06-24 04:55:50|118.06|116.26|118.06|116.26|118.06|116.26|118.05|116.25|3
1656046560000|2022-06-24 04:56:00|118.05|116.25|118.05|116.25|118.08|116.28|118.05|116.25|6
1656046570000|2022-06-24 04:56:10|118.06|116.26|118.07|116.27|118.07|116.27|118.06|116.26|2
1656046580000|2022-06-24 04:56:20|118.05|116.25|118.06|116.26|118.06|116.26|118.05|116.25|2
1656046590000|2022-06-24 04:56:30|118.09|116.29|118.11|116.31|118.11|116.31|118.09|116.29|3
1656046600000|2022-06-24 04:56:40|118.12|116.32|118.12|116.32|118.12|116.32|118.12|116.32|1
1656046610000|2022-06-24 04:56:50|118.11|116.31|118.12|116.32|118.12|116.32|118.11|116.31|2
1656046630000|2022-06-24 04:57:10|118.13|116.33|118.13|116.33|118.13|116.33|118.13|116.33|1
1656046640000|2022-06-24 04:57:20|118.15|116.35|118.12|116.32|118.15|116.35|118.12|116.32|3
1656046650000|2022-06-24 04:57:30|118.13|116.33|118.14|116.34|118.14|116.34|118.12|116.32|3
1656046660000|2022-06-24 04:57:40|118.12|116.32|118.14|116.34|118.14|116.34|118.12|116.32|3
1656046670000|2022-06-24 04:57:50|118.13|116.33|118.08|116.28|118.13|116.33|118.08|116.28|4
1656046680000|2022-06-24 04:58:00|118.07|116.27|118.06|116.26|118.08|116.28|118.06|116.26|8
1656046690000|2022-06-24 04:58:10|118.07|116.27|118.05|116.25|118.07|116.27|118.04|116.24|4
1656046700000|2022-06-24 04:58:20|118.04|116.24|118.05|116.25|118.05|116.25|118.04|116.24|2
1656046710000|2022-06-24 04:58:30|118.04|116.24|118.03|116.23|118.04|116.24|118.02|116.22|3
1656046720000|2022-06-24 04:58:40|118.02|116.22|118.02|116.22|118.02|116.22|118.01|116.21|3
1656046730000|2022-06-24 04:58:50|118|116.2|117.88|116.08|118|116.2|117.88|116.08|16
1656046740000|2022-06-24 04:59:00|117.89|116.09|117.94|116.14|117.95|116.15|117.89|116.09|14
1656046750000|2022-06-24 04:59:10|117.95|116.15|117.96|116.16|117.98|116.18|117.95|116.15|7
1656046760000|2022-06-24 04:59:20|117.95|116.15|117.95|116.15|117.96|116.16|117.95|116.15|3
1656046770000|2022-06-24 04:59:30|117.96|116.16|117.97|116.17|117.98|116.18|117.96|116.16|4
1656046780000|2022-06-24 04:59:40|117.96|116.16|117.95|116.15|117.96|116.16|117.95|116.15|2
1656046790000|2022-06-24 04:59:50|117.94|116.14|117.93|116.13|117.94|116.14|117.93|116.13|2
1656046800000|2022-06-24 05:00:00|117.94|116.14|117.95|116.15|117.96|116.16|117.94|116.14|5
1656046810000|2022-06-24 05:00:10|117.96|116.16|117.96|116.16|118|116.2|117.95|116.15|10
1656046820000|2022-06-24 05:00:20|117.97|116.17|117.99|116.19|117.99|116.19|117.97|116.17|3
1656046830000|2022-06-24 05:00:30|118|116.2|118.01|116.21|118.01|116.21|117.99|116.19|4
1656046840000|2022-06-24 05:00:40|117.99|116.19|118|116.2|118|116.2|117.99|116.19|2
1656046850000|2022-06-24 05:00:50|118.01|116.21|118.05|116.25|118.05|116.25|118.01|116.21|6
1656046860000|2022-06-24 05:01:00|118.06|116.26|118.05|116.25|118.06|116.26|118.05|116.25|2
1656046870000|2022-06-24 05:01:10|118.04|116.24|117.99|116.19|118.04|116.24|117.98|116.18|7
1656046880000|2022-06-24 05:01:20|117.98|116.18|117.97|116.17|117.98|116.18|117.97|116.17|2
1656046890000|2022-06-24 05:01:30|117.96|116.16|117.96|116.16|117.96|116.16|117.95|116.15|9
1656046900000|2022-06-24 05:01:40|117.95|116.15|117.95|116.15|117.95|116.15|117.94|116.14|3
1656046910000|2022-06-24 05:01:50|117.96|116.16|117.9|116.1|117.96|116.16|117.9|116.1|6
1656046920000|2022-06-24 05:02:00|117.91|116.11|117.9|116.1|117.92|116.12|117.9|116.1|12
1656046930000|2022-06-24 05:02:10|117.91|116.11|117.96|116.16|117.96|116.16|117.91|116.11|5
1656046940000|2022-06-24 05:02:20|117.97|116.17|117.96|116.16|117.97|116.17|117.96|116.16|2
1656046950000|2022-06-24 05:02:30|117.97|116.17|117.9|116.1|117.97|116.17|117.9|116.1|6
1656046960000|2022-06-24 05:02:40|117.89|116.09|117.79|115.99|117.89|116.09|117.79|115.99|9
1656046970000|2022-06-24 05:02:50|117.77|115.97|117.75|115.95|117.77|115.97|117.75|115.95|2
1656046980000|2022-06-24 05:03:00|117.76|115.96|117.77|115.97|117.81|116.01|117.76|115.96|11
1656046990000|2022-06-24 05:03:10|117.78|115.98|117.81|116.01|117.82|116.02|117.77|115.97|8
1656047000000|2022-06-24 05:03:20|117.82|116.02|117.88|116.08|117.88|116.08|117.82|116.02|4
1656047010000|2022-06-24 05:03:30|117.89|116.09|117.86|116.06|117.89|116.09|117.85|116.05|5
1656047020000|2022-06-24 05:03:40|117.87|116.07|117.88|116.08|117.88|116.08|117.87|116.07|2
1656047030000|2022-06-24 05:03:50|117.93|116.13|117.93|116.13|117.94|116.14|117.93|116.13|3
1656047040000|2022-06-24 05:04:00|117.94|116.14|117.94|116.14|117.94|116.14|117.94|116.14|1
1656047050000|2022-06-24 05:04:10|117.95|116.15|117.95|116.15|117.95|116.15|117.94|116.14|3
1656047060000|2022-06-24 05:04:20|118.06|116.26|118.07|116.27|118.09|116.29|118.06|116.26|10
1656047070000|2022-06-24 05:04:30|118.08|116.28|118.08|116.28|118.09|116.29|118.07|116.27|5
1656047080000|2022-06-24 05:04:40|118.07|116.27|118.08|116.28|118.08|116.28|118.07|116.27|2
1656047100000|2022-06-24 05:05:00|118.07|116.27|118.06|116.26|118.07|116.27|118.03|116.23|5
1656047110000|2022-06-24 05:05:10|118.05|116.25|118.04|116.24|118.05|116.25|118.03|116.23|10
1656047120000|2022-06-24 05:05:20|118.03|116.23|117.99|116.19|118.03|116.23|117.99|116.19|3
1656047130000|2022-06-24 05:05:30|117.97|116.17|117.96|116.16|117.97|116.17|117.96|116.16|2
1656047140000|2022-06-24 05:05:40|117.97|116.17|117.96|116.16|117.97|116.17|117.96|116.16|2
1656047150000|2022-06-24 05:05:50|117.97|116.17|117.97|116.17|117.97|116.17|117.97|116.17|1
1656047160000|2022-06-24 05:06:00|117.98|116.18|118.07|116.27|118.08|116.28|117.98|116.18|10
1656047170000|2022-06-24 05:06:10|118.06|116.26|118.08|116.28|118.08|116.28|118.06|116.26|5
1656047180000|2022-06-24 05:06:20|118.09|116.29|118.08|116.28|118.11|116.31|118.07|116.27|8
1656047190000|2022-06-24 05:06:30|118.09|116.29|118.08|116.28|118.09|116.29|118.08|116.28|2
1656047200000|2022-06-24 05:06:40|118.07|116.27|118.07|116.27|118.07|116.27|118.07|116.27|1
1656047210000|2022-06-24 05:06:50|118.08|116.28|118.09|116.29|118.11|116.31|118.08|116.28|6
1656047220000|2022-06-24 05:07:00|118.1|116.3|118.12|116.32|118.13|116.33|118.1|116.3|3
1656047230000|2022-06-24 05:07:10|118.13|116.33|118.11|116.31|118.14|116.34|118.09|116.29|4
1656047240000|2022-06-24 05:07:20|118.13|116.33|118.09|116.29|118.13|116.33|118.09|116.29|7
1656047250000|2022-06-24 05:07:30|118.1|116.3|118.1|116.3|118.1|116.3|118.1|116.3|1
1656047260000|2022-06-24 05:07:40|118.11|116.31|118.1|116.3|118.11|116.31|118.1|116.3|2
1656047280000|2022-06-24 05:08:00|118.07|116.27|118.08|116.28|118.08|116.28|118.07|116.27|4
1656047290000|2022-06-24 05:08:10|118.07|116.27|118.02|116.22|118.08|116.28|118.02|116.22|10
1656047300000|2022-06-24 05:08:20|118.03|116.23|118.02|116.22|118.03|116.23|118.02|116.22|6
1656047310000|2022-06-24 05:08:30|117.99|116.19|117.97|116.17|117.99|116.19|117.96|116.16|4
1656047320000|2022-06-24 05:08:40|117.98|116.18|118|116.2|118|116.2|117.98|116.18|3
1656047330000|2022-06-24 05:08:50|117.98|116.18|118.06|116.26|118.06|116.26|117.97|116.17|12
1656047340000|2022-06-24 05:09:00|118.07|116.27|118.09|116.29|118.09|116.29|118.07|116.27|6
1656047350000|2022-06-24 05:09:10|118.1|116.3|118.25|116.45|118.25|116.45|118.09|116.29|7
1656047360000|2022-06-24 05:09:20|118.28|116.48|118.27|116.47|118.29|116.49|118.27|116.47|6
1656047370000|2022-06-24 05:09:30|118.26|116.46|118.26|116.46|118.26|116.46|118.25|116.45|5
1656047380000|2022-06-24 05:09:40|118.25|116.45|118.25|116.45|118.26|116.46|118.25|116.45|3
1656047400000|2022-06-24 05:10:00|118.26|116.46|118.26|116.46|118.26|116.46|118.26|116.46|1
1656047420000|2022-06-24 05:10:20|118.25|116.45|118.16|116.36|118.25|116.45|118.16|116.36|6
1656047430000|2022-06-24 05:10:30|118.17|116.37|118.16|116.36|118.18|116.38|118.16|116.36|6
1656047440000|2022-06-24 05:10:40|118.15|116.35|118.16|116.36|118.16|116.36|118.15|116.35|6
1656047450000|2022-06-24 05:10:50|118.15|116.35|118.16|116.36|118.16|116.36|118.15|116.35|4
1656047460000|2022-06-24 05:11:00|118.18|116.38|118.18|116.38|118.19|116.39|118.18|116.38|3
1656047470000|2022-06-24 05:11:10|118.17|116.37|118.17|116.37|118.17|116.37|118.17|116.37|1
1656047480000|2022-06-24 05:11:20|118.18|116.38|118.18|116.38|118.19|116.39|118.17|116.37|5
1656047490000|2022-06-24 05:11:30|118.17|116.37|118.18|116.38|118.18|116.38|118.17|116.37|2
1656047500000|2022-06-24 05:11:40|118.19|116.39|118.26|116.46|118.26|116.46|118.19|116.39|7
1656047510000|2022-06-24 05:11:50|118.25|116.45|118.23|116.43|118.25|116.45|118.23|116.43|3
1656047520000|2022-06-24 05:12:00|118.24|116.44|118.23|116.43|118.24|116.44|118.23|116.43|2
1656047530000|2022-06-24 05:12:10|118.24|116.44|118.3|116.5|118.3|116.5|118.24|116.44|7
1656047540000|2022-06-24 05:12:20|118.31|116.51|118.41|116.61|118.42|116.62|118.31|116.51|4
1656047550000|2022-06-24 05:12:30|118.4|116.6|118.4|116.6|118.4|116.6|118.39|116.59|3
1656047560000|2022-06-24 05:12:40|118.39|116.59|118.39|116.59|118.4|116.6|118.39|116.59|5
1656047570000|2022-06-24 05:12:50|118.4|116.6|118.36|116.56|118.4|116.6|118.36|116.56|4
1656047590000|2022-06-24 05:13:10|118.32|116.52|118.29|116.49|118.32|116.52|118.29|116.49|2
1656047600000|2022-06-24 05:13:20|118.28|116.48|118.28|116.48|118.28|116.48|118.28|116.48|1
1656047610000|2022-06-24 05:13:30|118.27|116.47|118.31|116.51|118.31|116.51|118.27|116.47|7
1656047620000|2022-06-24 05:13:40|118.3|116.5|118.34|116.54|118.34|116.54|118.29|116.49|4
1656047630000|2022-06-24 05:13:50|118.35|116.55|118.34|116.54|118.35|116.55|118.34|116.54|2
1656047640000|2022-06-24 05:14:00|118.35|116.55|118.33|116.53|118.35|116.55|118.33|116.53|3
1656047650000|2022-06-24 05:14:10|118.34|116.54|118.34|116.54|118.35|116.55|118.34|116.54|3
1656047660000|2022-06-24 05:14:20|118.33|116.53|118.34|116.54|118.34|116.54|118.33|116.53|2
1656047670000|2022-06-24 05:14:30|118.33|116.53|118.31|116.51|118.33|116.53|118.31|116.51|3
1656047680000|2022-06-24 05:14:40|118.33|116.53|118.27|116.47|118.33|116.53|118.27|116.47|5
1656047700000|2022-06-24 05:15:00|118.26|116.46|118.23|116.43|118.26|116.46|118.23|116.43|5
1656047710000|2022-06-24 05:15:10|118.24|116.44|118.25|116.45|118.26|116.46|118.24|116.44|9
1656047720000|2022-06-24 05:15:20|118.26|116.46|118.39|116.59|118.39|116.59|118.26|116.46|14
1656047730000|2022-06-24 05:15:30|118.38|116.58|118.36|116.56|118.38|116.58|118.36|116.56|3
1656047740000|2022-06-24 05:15:40|118.35|116.55|118.37|116.57|118.37|116.57|118.35|116.55|5
1656047750000|2022-06-24 05:15:50|118.36|116.56|118.37|116.57|118.37|116.57|118.36|116.56|2
1656047770000|2022-06-24 05:16:10|118.38|116.58|118.37|116.57|118.38|116.58|118.36|116.56|8
1656047780000|2022-06-24 05:16:20|118.36|116.56|118.36|116.56|118.36|116.56|118.36|116.56|1
1656047790000|2022-06-24 05:16:30|118.37|116.57|118.37|116.57|118.37|116.57|118.37|116.57|1
1656047800000|2022-06-24 05:16:40|118.36|116.56|118.39|116.59|118.39|116.59|118.35|116.55|5
1656047810000|2022-06-24 05:16:50|118.38|116.58|118.37|116.57|118.38|116.58|118.37|116.57|2
1656047830000|2022-06-24 05:17:10|118.43|116.63|118.42|116.62|118.44|116.64|118.42|116.62|4
1656047850000|2022-06-24 05:17:30|118.43|116.63|118.45|116.65|118.45|116.65|118.43|116.63|3
1656047860000|2022-06-24 05:17:40|118.44|116.64|118.44|116.64|118.44|116.64|118.44|116.64|1
1656047870000|2022-06-24 05:17:50|118.45|116.65|118.44|116.64|118.48|116.68|118.44|116.64|4
1656047880000|2022-06-24 05:18:00|118.43|116.63|118.44|116.64|118.44|116.64|118.42|116.62|6
1656047890000|2022-06-24 05:18:10|118.45|116.65|118.46|116.66|118.46|116.66|118.45|116.65|2
1656047900000|2022-06-24 05:18:20|118.43|116.63|118.36|116.56|118.44|116.64|118.36|116.56|5
1656047910000|2022-06-24 05:18:30|118.37|116.57|118.38|116.58|118.38|116.58|118.35|116.55|10
1656047920000|2022-06-24 05:18:40|118.39|116.59|118.44|116.64|118.44|116.64|118.38|116.58|6
1656047940000|2022-06-24 05:19:00|118.43|116.63|118.44|116.64|118.44|116.64|118.4|116.6|11
1656047950000|2022-06-24 05:19:10|118.43|116.63|118.44|116.64|118.46|116.66|118.43|116.63|7
1656047960000|2022-06-24 05:19:20|118.45|116.65|118.45|116.65|118.47|116.67|118.45|116.65|4
1656047970000|2022-06-24 05:19:30|118.46|116.66|118.49|116.69|118.49|116.69|118.46|116.66|11
1656047980000|2022-06-24 05:19:40|118.5|116.7|118.51|116.71|118.51|116.71|118.49|116.69|4
1656047990000|2022-06-24 05:19:50|118.52|116.72|118.51|116.71|118.52|116.72|118.51|116.71|2
1656048000000|2022-06-24 05:20:00|118.5|116.7|118.47|116.67|118.5|116.7|118.47|116.67|2
1656048010000|2022-06-24 05:20:10|118.44|116.64|118.45|116.65|118.46|116.66|118.43|116.63|11
1656048020000|2022-06-24 05:20:20|118.44|116.64|118.45|116.65|118.45|116.65|118.44|116.64|2
1656048030000|2022-06-24 05:20:30|118.44|116.64|118.44|116.64|118.45|116.65|118.44|116.64|7
1656048040000|2022-06-24 05:20:40|118.45|116.65|118.45|116.65|118.45|116.65|118.44|116.64|3
1656048050000|2022-06-24 05:20:50|118.44|116.64|118.46|116.66|118.46|116.66|118.44|116.64|5
1656048060000|2022-06-24 05:21:00|118.45|116.65|118.53|116.73|118.54|116.74|118.44|116.64|5
1656048070000|2022-06-24 05:21:10|118.54|116.74|118.6|116.8|118.6|116.8|118.54|116.74|6
1656048090000|2022-06-24 05:21:30|118.61|116.81|118.61|116.81|118.61|116.81|118.61|116.81|1
1656048100000|2022-06-24 05:21:40|118.64|116.84|118.64|116.84|118.64|116.84|118.64|116.84|1
1656048110000|2022-06-24 05:21:50|118.62|116.82|118.62|116.82|118.62|116.82|118.58|116.78|5
1656048130000|2022-06-24 05:22:10|118.6|116.8|118.6|116.8|118.61|116.81|118.6|116.8|3
1656048140000|2022-06-24 05:22:20|118.58|116.78|118.62|116.82|118.62|116.82|118.58|116.78|5
1656048150000|2022-06-24 05:22:30|118.63|116.83|118.64|116.84|118.64|116.84|118.63|116.83|2
1656048160000|2022-06-24 05:22:40|118.62|116.82|118.61|116.81|118.62|116.82|118.61|116.81|2
1656048170000|2022-06-24 05:22:50|118.6|116.8|118.63|116.83|118.63|116.83|118.59|116.79|9
1656048180000|2022-06-24 05:23:00|118.61|116.81|118.62|116.82|118.63|116.83|118.61|116.81|6
1656048190000|2022-06-24 05:23:10|118.63|116.83|118.63|116.83|118.63|116.83|118.61|116.81|5
1656048200000|2022-06-24 05:23:20|118.62|116.82|118.62|116.82|118.62|116.82|118.61|116.81|3
1656048210000|2022-06-24 05:23:30|118.63|116.83|118.61|116.81|118.63|116.83|118.58|116.78|8
1656048220000|2022-06-24 05:23:40|118.62|116.82|118.62|116.82|118.62|116.82|118.62|116.82|1
1656048230000|2022-06-24 05:23:50|118.61|116.81|118.61|116.81|118.61|116.81|118.61|116.81|1
1656048240000|2022-06-24 05:24:00|118.6|116.8|118.57|116.77|118.6|116.8|118.56|116.76|4
1656048250000|2022-06-24 05:24:10|118.58|116.78|118.61|116.81|118.61|116.81|118.58|116.78|4
1656048260000|2022-06-24 05:24:20|118.6|116.8|118.6|116.8|118.6|116.8|118.56|116.76|8
1656048270000|2022-06-24 05:24:30|118.61|116.81|118.58|116.78|118.61|116.81|118.57|116.77|6
1656048290000|2022-06-24 05:24:50|118.6|116.8|118.63|116.83|118.63|116.83|118.6|116.8|6
1656048300000|2022-06-24 05:25:00|118.62|116.82|118.63|116.83|118.63|116.83|118.61|116.81|12
1656048310000|2022-06-24 05:25:10|118.62|116.82|118.61|116.81|118.63|116.83|118.59|116.79|10
1656048320000|2022-06-24 05:25:20|118.6|116.8|118.57|116.77|118.6|116.8|118.56|116.76|5
1656048330000|2022-06-24 05:25:30|118.58|116.78|118.58|116.78|118.58|116.78|118.58|116.78|1
1656048340000|2022-06-24 05:25:40|118.46|116.66|118.31|116.51|118.47|116.67|118.3|116.5|13
1656048350000|2022-06-24 05:25:50|118.35|116.55|118.3|116.5|118.36|116.56|118.29|116.49|10
1656048360000|2022-06-24 05:26:00|118.29|116.49|118.05|116.25|118.29|116.49|117.98|116.18|21
1656048370000|2022-06-24 05:26:10|118.03|116.23|118.03|116.23|118.06|116.26|118.01|116.21|16
1656048380000|2022-06-24 05:26:20|118.04|116.24|118.18|116.38|118.18|116.38|118.04|116.24|10
1656048390000|2022-06-24 05:26:30|118.24|116.44|118.38|116.58|118.38|116.58|118.22|116.42|18
1656048400000|2022-06-24 05:26:40|118.39|116.59|118.5|116.7|118.56|116.76|118.39|116.59|20
1656048410000|2022-06-24 05:26:50|118.51|116.71|118.45|116.65|118.56|116.76|118.45|116.65|17
1656048420000|2022-06-24 05:27:00|118.44|116.64|118.5|116.7|118.5|116.7|118.42|116.62|13
1656048430000|2022-06-24 05:27:10|118.49|116.69|118.6|116.8|118.7|116.9|118.49|116.69|29
1656048440000|2022-06-24 05:27:20|118.59|116.79|118.65|116.85|118.65|116.85|118.59|116.79|10
1656048450000|2022-06-24 05:27:30|118.66|116.86|118.6|116.8|118.66|116.86|118.6|116.8|13
1656048460000|2022-06-24 05:27:40|118.59|116.79|118.59|116.79|118.61|116.81|118.53|116.73|19
1656048470000|2022-06-24 05:27:50|118.6|116.8|118.5|116.7|118.61|116.81|118.5|116.7|13
1656048480000|2022-06-24 05:28:00|118.49|116.69|118.4|116.6|118.49|116.69|118.4|116.6|14
1656048490000|2022-06-24 05:28:10|118.39|116.59|118.39|116.59|118.41|116.61|118.39|116.59|8
1656048500000|2022-06-24 05:28:20|118.38|116.58|118.39|116.59|118.39|116.59|118.36|116.56|6
1656048510000|2022-06-24 05:28:30|118.38|116.58|118.48|116.68|118.48|116.68|118.38|116.58|8
1656048520000|2022-06-24 05:28:40|118.49|116.69|118.49|116.69|118.49|116.69|118.48|116.68|3
1656048530000|2022-06-24 05:28:50|118.5|116.7|118.53|116.73|118.54|116.74|118.48|116.68|14
1656048540000|2022-06-24 05:29:00|118.54|116.74|118.54|116.74|118.55|116.75|118.53|116.73|5
1656048550000|2022-06-24 05:29:10|118.55|116.75|118.59|116.79|118.59|116.79|118.55|116.75|3
1656048560000|2022-06-24 05:29:20|118.6|116.8|118.63|116.83|118.63|116.83|118.59|116.79|9
1656048570000|2022-06-24 05:29:30|118.62|116.82|118.6|116.8|118.64|116.84|118.6|116.8|9
1656048580000|2022-06-24 05:29:40|118.59|116.79|118.63|116.83|118.63|116.83|118.59|116.79|9
1656048590000|2022-06-24 05:29:50|118.62|116.82|118.59|116.79|118.62|116.82|118.59|116.79|5
1656048600000|2022-06-24 05:30:00|118.6|116.8|118.56|116.76|118.6|116.8|118.53|116.73|8
1656048610000|2022-06-24 05:30:10|118.57|116.77|118.6|116.8|118.65|116.85|118.57|116.77|15
1656048620000|2022-06-24 05:30:20|118.59|116.79|118.68|116.88|118.72|116.92|118.59|116.79|6
1656048630000|2022-06-24 05:30:30|118.69|116.89|118.7|116.9|118.71|116.91|118.69|116.89|6
1656048640000|2022-06-24 05:30:40|118.69|116.89|118.7|116.9|118.7|116.9|118.68|116.88|12
1656048650000|2022-06-24 05:30:50|118.69|116.89|118.72|116.92|118.72|116.92|118.69|116.89|12
1656048660000|2022-06-24 05:31:00|118.7|116.9|118.7|116.9|118.7|116.9|118.67|116.87|9
1656048670000|2022-06-24 05:31:10|118.69|116.89|118.68|116.88|118.69|116.89|118.67|116.87|5
1656048680000|2022-06-24 05:31:20|118.69|116.89|118.7|116.9|118.7|116.9|118.69|116.89|6
1656048690000|2022-06-24 05:31:30|118.71|116.91|118.67|116.87|118.72|116.92|118.67|116.87|6
1656048700000|2022-06-24 05:31:40|118.65|116.85|118.69|116.89|118.69|116.89|118.65|116.85|5
1656048710000|2022-06-24 05:31:50|118.7|116.9|118.67|116.87|118.7|116.9|118.66|116.86|8
1656048720000|2022-06-24 05:32:00|118.66|116.86|118.66|116.86|118.66|116.86|118.66|116.86|1
1656048730000|2022-06-24 05:32:10|118.69|116.89|118.69|116.89|118.72|116.92|118.69|116.89|7
1656048740000|2022-06-24 05:32:20|118.7|116.9|118.69|116.89|118.7|116.9|118.69|116.89|2
1656048750000|2022-06-24 05:32:30|118.68|116.88|118.68|116.88|118.68|116.88|118.68|116.88|1
1656048760000|2022-06-24 05:32:40|118.69|116.89|118.72|116.92|118.73|116.93|118.68|116.88|9
1656048770000|2022-06-24 05:32:50|118.71|116.91|118.7|116.9|118.71|116.91|118.68|116.88|8
1656048780000|2022-06-24 05:33:00|118.71|116.91|118.73|116.93|118.73|116.93|118.71|116.91|3
1656048790000|2022-06-24 05:33:10|118.72|116.92|118.69|116.89|118.73|116.93|118.69|116.89|12
1656048800000|2022-06-24 05:33:20|118.7|116.9|118.69|116.89|118.7|116.9|118.69|116.89|4
1656048810000|2022-06-24 05:33:30|118.7|116.9|118.76|116.96|118.78|116.98|118.7|116.9|5
1656048830000|2022-06-24 05:33:50|118.75|116.95|118.77|116.97|118.78|116.98|118.74|116.94|8
1656048840000|2022-06-24 05:34:00|118.76|116.96|118.78|116.98|118.78|116.98|118.76|116.96|3
1656048850000|2022-06-24 05:34:10|118.81|117.01|118.81|117.01|118.81|117.01|118.81|117.01|1
1656048860000|2022-06-24 05:34:20|118.84|117.04|118.84|117.04|118.84|117.04|118.84|117.04|1
1656048870000|2022-06-24 05:34:30|118.79|116.99|118.81|117.01|118.81|117.01|118.78|116.98|7
1656048880000|2022-06-24 05:34:40|118.8|117|118.83|117.03|118.83|117.03|118.8|117|4
1656048890000|2022-06-24 05:34:50|118.82|117.02|118.84|117.04|118.84|117.04|118.82|117.02|3
1656048900000|2022-06-24 05:35:00|118.85|117.05|118.93|117.13|118.93|117.13|118.85|117.05|4
1656048910000|2022-06-24 05:35:10|118.91|117.11|118.92|117.12|118.92|117.12|118.88|117.08|5
1656048920000|2022-06-24 05:35:20|118.93|117.13|118.89|117.09|118.93|117.13|118.89|117.09|6
1656048930000|2022-06-24 05:35:30|118.9|117.1|118.91|117.11|118.91|117.11|118.9|117.1|2
1656048940000|2022-06-24 05:35:40|118.92|117.12|118.89|117.09|118.93|117.13|118.89|117.09|6
1656048950000|2022-06-24 05:35:50|118.87|117.07|118.89|117.09|118.89|117.09|118.87|117.07|7
1656048980000|2022-06-24 05:36:20|118.86|117.06|118.86|117.06|118.86|117.06|118.85|117.05|5
1656048990000|2022-06-24 05:36:30|118.85|117.05|118.87|117.07|118.88|117.08|118.85|117.05|9
1656049000000|2022-06-24 05:36:40|118.85|117.05|118.85|117.05|118.87|117.07|118.85|117.05|13
1656049010000|2022-06-24 05:36:50|118.86|117.06|118.85|117.05|118.86|117.06|118.84|117.04|8
1656049020000|2022-06-24 05:37:00|118.84|117.04|118.87|117.07|118.87|117.07|118.84|117.04|3
1656049030000|2022-06-24 05:37:10|118.88|117.08|118.88|117.08|118.88|117.08|118.87|117.07|5
1656049040000|2022-06-24 05:37:20|118.87|117.07|118.9|117.1|118.9|117.1|118.87|117.07|9
1656049050000|2022-06-24 05:37:30|118.89|117.09|118.79|116.99|118.89|117.09|118.78|116.98|5
1656049060000|2022-06-24 05:37:40|118.8|117|118.8|117|118.83|117.03|118.79|116.99|6
1656049070000|2022-06-24 05:37:50|118.81|117.01|118.86|117.06|118.86|117.06|118.8|117|8
1656049080000|2022-06-24 05:38:00|118.87|117.07|118.89|117.09|118.9|117.1|118.87|117.07|8
1656049100000|2022-06-24 05:38:20|118.9|117.1|118.96|117.16|118.96|117.16|118.9|117.1|6
1656049110000|2022-06-24 05:38:30|118.97|117.17|118.9|117.1|118.98|117.18|118.9|117.1|10
1656049120000|2022-06-24 05:38:40|118.91|117.11|118.9|117.1|118.91|117.11|118.9|117.1|2
1656049140000|2022-06-24 05:39:00|118.89|117.09|118.88|117.08|118.89|117.09|118.88|117.08|2
1656049150000|2022-06-24 05:39:10|118.89|117.09|118.89|117.09|118.89|117.09|118.89|117.09|1
1656049160000|2022-06-24 05:39:20|118.9|117.1|118.91|117.11|118.95|117.15|118.9|117.1|8
1656049170000|2022-06-24 05:39:30|118.9|117.1|118.87|117.07|118.94|117.14|118.87|117.07|9
1656049190000|2022-06-24 05:39:50|118.86|117.06|118.91|117.11|118.91|117.11|118.86|117.06|5
1656049200000|2022-06-24 05:40:00|118.89|117.09|118.9|117.1|118.9|117.1|118.88|117.08|4
1656049210000|2022-06-24 05:40:10|118.89|117.09|118.87|117.07|118.89|117.09|118.87|117.07|7
1656049240000|2022-06-24 05:40:40|118.88|117.08|118.9|117.1|118.91|117.11|118.88|117.08|5
1656049250000|2022-06-24 05:40:50|118.91|117.11|118.91|117.11|118.93|117.13|118.9|117.1|9
1656049260000|2022-06-24 05:41:00|118.92|117.12|118.92|117.12|118.93|117.13|118.92|117.12|3
1656049270000|2022-06-24 05:41:10|118.93|117.13|118.92|117.12|118.93|117.13|118.92|117.12|6
1656049280000|2022-06-24 05:41:20|118.93|117.13|118.97|117.17|118.97|117.17|118.93|117.13|8
1656049290000|2022-06-24 05:41:30|118.99|117.19|118.98|117.18|118.99|117.19|118.95|117.15|15
1656049300000|2022-06-24 05:41:40|118.99|117.19|118.96|117.16|119|117.2|118.96|117.16|8
1656049320000|2022-06-24 05:42:00|118.95|117.15|118.91|117.11|118.95|117.15|118.89|117.09|7
1656049330000|2022-06-24 05:42:10|118.92|117.12|118.95|117.15|118.96|117.16|118.92|117.12|7
1656049340000|2022-06-24 05:42:20|118.94|117.14|118.94|117.14|118.94|117.14|118.94|117.14|1
1656049350000|2022-06-24 05:42:30|118.95|117.15|118.99|117.19|119|117.2|118.94|117.14|7
1656049360000|2022-06-24 05:42:40|119|117.2|118.98|117.18|119|117.2|118.98|117.18|3
1656049370000|2022-06-24 05:42:50|118.99|117.19|118.99|117.19|118.99|117.19|118.99|117.19|1
1656049380000|2022-06-24 05:43:00|118.98|117.18|118.98|117.18|118.98|117.18|118.98|117.18|1
1656049390000|2022-06-24 05:43:10|118.99|117.19|119|117.2|119.02|117.22|118.99|117.19|8
1656049400000|2022-06-24 05:43:20|118.99|117.19|118.99|117.19|118.99|117.19|118.98|117.18|7
1656049410000|2022-06-24 05:43:30|118.98|117.18|118.96|117.16|118.98|117.18|118.96|117.16|3
1656049420000|2022-06-24 05:43:40|118.97|117.17|118.99|117.19|118.99|117.19|118.96|117.16|4
1656049430000|2022-06-24 05:43:50|119|117.2|119.01|117.21|119.01|117.21|119|117.2|2
1656049440000|2022-06-24 05:44:00|119.02|117.22|119.03|117.23|119.03|117.23|119.02|117.22|6
1656049450000|2022-06-24 05:44:10|119.04|117.24|119.04|117.24|119.04|117.24|119.03|117.23|3
1656049460000|2022-06-24 05:44:20|119.05|117.25|119.06|117.26|119.07|117.27|119.05|117.25|6
1656049470000|2022-06-24 05:44:30|119.07|117.27|119.08|117.28|119.08|117.28|119.06|117.26|3
1656049480000|2022-06-24 05:44:40|119.07|117.27|119.09|117.29|119.1|117.3|119.07|117.27|5
1656049500000|2022-06-24 05:45:00|119.06|117.26|119.05|117.25|119.08|117.28|119.05|117.25|14
1656049510000|2022-06-24 05:45:10|119.03|117.23|119.05|117.25|119.05|117.25|119.03|117.23|2
1656049520000|2022-06-24 05:45:20|119.04|117.24|119.07|117.27|119.1|117.3|119.04|117.24|10
1656049530000|2022-06-24 05:45:30|119.09|117.29|119.08|117.28|119.09|117.29|119.08|117.28|2
1656049540000|2022-06-24 05:45:40|119.1|117.3|119.1|117.3|119.1|117.3|119.1|117.3|1
1656049550000|2022-06-24 05:45:50|119.09|117.29|119.08|117.28|119.11|117.31|119.08|117.28|4
1656049560000|2022-06-24 05:46:00|119.09|117.29|119.22|117.42|119.23|117.43|119.09|117.29|10
1656049570000|2022-06-24 05:46:10|119.23|117.43|119.22|117.42|119.23|117.43|119.18|117.38|7
1656049580000|2022-06-24 05:46:20|119.2|117.4|119.21|117.41|119.22|117.42|119.2|117.4|4
1656049590000|2022-06-24 05:46:30|119.19|117.39|119.18|117.38|119.2|117.4|119.17|117.37|7
1656049600000|2022-06-24 05:46:40|119.19|117.39|119.19|117.39|119.19|117.39|119.19|117.39|1
1656049610000|2022-06-24 05:46:50|119.18|117.38|119.19|117.39|119.19|117.39|119.18|117.38|2
1656049620000|2022-06-24 05:47:00|119.18|117.38|119.15|117.35|119.18|117.38|119.15|117.35|3
1656049630000|2022-06-24 05:47:10|119.16|117.36|119.16|117.36|119.16|117.36|119.16|117.36|1
1656049640000|2022-06-24 05:47:20|119.15|117.35|119.16|117.36|119.16|117.36|119.14|117.34|6
1656049650000|2022-06-24 05:47:30|119.15|117.35|119.13|117.33|119.15|117.35|119.13|117.33|5
1656049660000|2022-06-24 05:47:40|119.14|117.34|119.09|117.29|119.14|117.34|119.08|117.28|18
1656049670000|2022-06-24 05:47:50|119.1|117.3|119.07|117.27|119.11|117.31|119.07|117.27|8
1656049680000|2022-06-24 05:48:00|119.08|117.28|119.04|117.24|119.09|117.29|119.04|117.24|6
1656049690000|2022-06-24 05:48:10|119.05|117.25|118.96|117.16|119.05|117.25|118.96|117.16|8
1656049700000|2022-06-24 05:48:20|118.97|117.17|118.97|117.17|118.97|117.17|118.97|117.17|1
1656049710000|2022-06-24 05:48:30|118.98|117.18|118.99|117.19|119.02|117.22|118.98|117.18|7
1656049720000|2022-06-24 05:48:40|119|117.2|119|117.2|119|117.2|118.99|117.19|9
1656049730000|2022-06-24 05:48:50|118.99|117.19|118.98|117.18|118.99|117.19|118.96|117.16|5
1656049740000|2022-06-24 05:49:00|118.99|117.19|119.07|117.27|119.07|117.27|118.99|117.19|7
1656049750000|2022-06-24 05:49:10|119.08|117.28|119.1|117.3|119.11|117.31|119.08|117.28|6
1656049760000|2022-06-24 05:49:20|119.09|117.29|119.1|117.3|119.11|117.31|119.09|117.29|4
1656049770000|2022-06-24 05:49:30|119.11|117.31|119.15|117.35|119.15|117.35|119.11|117.31|4
1656049780000|2022-06-24 05:49:40|119.14|117.34|119.05|117.25|119.15|117.35|119.05|117.25|4
1656049790000|2022-06-24 05:49:50|119.06|117.26|119.08|117.28|119.08|117.28|119.06|117.26|3
1656049800000|2022-06-24 05:50:00|119.09|117.29|119.14|117.34|119.14|117.34|119.09|117.29|10
1656049810000|2022-06-24 05:50:10|119.15|117.35|119.16|117.36|119.17|117.37|119.15|117.35|6
1656049820000|2022-06-24 05:50:20|119.17|117.37|119.17|117.37|119.17|117.37|119.16|117.36|3
1656049830000|2022-06-24 05:50:30|119.18|117.38|119.2|117.4|119.2|117.4|119.18|117.38|3
1656049840000|2022-06-24 05:50:40|119.19|117.39|119.16|117.36|119.19|117.39|119.13|117.33|4
1656049850000|2022-06-24 05:50:50|119.17|117.37|119.17|117.37|119.17|117.37|119.16|117.36|5
1656049860000|2022-06-24 05:51:00|119.18|117.38|119.18|117.38|119.18|117.38|119.18|117.38|1
1656049870000|2022-06-24 05:51:10|119.19|117.39|119.19|117.39|119.2|117.4|119.19|117.39|3
1656049880000|2022-06-24 05:51:20|119.2|117.4|119.15|117.35|119.2|117.4|119.14|117.34|8
1656049890000|2022-06-24 05:51:30|119.14|117.34|119.14|117.34|119.14|117.34|119.14|117.34|1
1656049900000|2022-06-24 05:51:40|119.15|117.35|119.15|117.35|119.15|117.35|119.15|117.35|1
1656049910000|2022-06-24 05:51:50|119.14|117.34|119.14|117.34|119.15|117.35|119.14|117.34|5
1656049920000|2022-06-24 05:52:00|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|2
1656049930000|2022-06-24 05:52:10|119.17|117.37|119.09|117.29|119.17|117.37|119.09|117.29|6
1656049940000|2022-06-24 05:52:20|119.08|117.28|119.06|117.26|119.08|117.28|119.06|117.26|3
1656049950000|2022-06-24 05:52:30|119.07|117.27|119.07|117.27|119.07|117.27|119.06|117.26|5
1656049960000|2022-06-24 05:52:40|119.08|117.28|119.08|117.28|119.08|117.28|119.07|117.27|3
1656049970000|2022-06-24 05:52:50|119.07|117.27|119.06|117.26|119.08|117.28|119.05|117.25|8
1656049980000|2022-06-24 05:53:00|119.07|117.27|119.07|117.27|119.07|117.27|119.07|117.27|1
1656049990000|2022-06-24 05:53:10|119.06|117.26|119.07|117.27|119.07|117.27|119.06|117.26|2
1656050010000|2022-06-24 05:53:30|119.06|117.26|119.06|117.26|119.06|117.26|119.05|117.25|3
1656050020000|2022-06-24 05:53:40|119.05|117.25|118.97|117.17|119.05|117.25|118.97|117.17|5
1656050030000|2022-06-24 05:53:50|118.96|117.16|118.97|117.17|118.97|117.17|118.95|117.15|4
1656050050000|2022-06-24 05:54:10|118.98|117.18|118.93|117.13|118.98|117.18|118.93|117.13|3
1656050060000|2022-06-24 05:54:20|118.91|117.11|118.9|117.1|118.91|117.11|118.9|117.1|2
1656050070000|2022-06-24 05:54:30|118.91|117.11|118.9|117.1|118.92|117.12|118.9|117.1|8
1656050080000|2022-06-24 05:54:40|118.89|117.09|118.88|117.08|118.89|117.09|118.87|117.07|6
1656050090000|2022-06-24 05:54:50|118.87|117.07|118.87|117.07|118.88|117.08|118.87|117.07|7
1656050100000|2022-06-24 05:55:00|118.88|117.08|118.88|117.08|118.88|117.08|118.87|117.07|17
1656050110000|2022-06-24 05:55:10|118.87|117.07|118.87|117.07|118.88|117.08|118.87|117.07|3
1656050120000|2022-06-24 05:55:20|118.88|117.08|118.88|117.08|118.88|117.08|118.88|117.08|1
1656050130000|2022-06-24 05:55:30|118.87|117.07|118.87|117.07|118.88|117.08|118.87|117.07|3
1656050140000|2022-06-24 05:55:40|118.82|117.02|118.84|117.04|118.84|117.04|118.81|117.01|14
1656050150000|2022-06-24 05:55:50|118.83|117.03|118.69|116.89|118.84|117.04|118.69|116.89|9
1656050160000|2022-06-24 05:56:00|118.7|116.9|118.67|116.87|118.7|116.9|118.67|116.87|4
1656050170000|2022-06-24 05:56:10|118.69|116.89|118.71|116.91|118.71|116.91|118.69|116.89|3
1656050180000|2022-06-24 05:56:20|118.72|116.92|118.72|116.92|118.72|116.92|118.72|116.92|1
1656050190000|2022-06-24 05:56:30|118.71|116.91|118.68|116.88|118.71|116.91|118.68|116.88|6
1656050200000|2022-06-24 05:56:40|118.69|116.89|118.67|116.87|118.7|116.9|118.67|116.87|5
1656050210000|2022-06-24 05:56:50|118.65|116.85|118.53|116.73|118.65|116.85|118.52|116.72|14
1656050220000|2022-06-24 05:57:00|118.54|116.74|118.55|116.75|118.57|116.77|118.54|116.74|7
1656050230000|2022-06-24 05:57:10|118.54|116.74|118.45|116.65|118.54|116.74|118.45|116.65|5
1656050240000|2022-06-24 05:57:20|118.44|116.64|118.4|116.6|118.44|116.64|118.39|116.59|18
1656050250000|2022-06-24 05:57:30|118.41|116.61|118.42|116.62|118.42|116.62|118.41|116.61|2
1656050260000|2022-06-24 05:57:40|118.43|116.63|118.44|116.64|118.44|116.64|118.43|116.63|2
1656050270000|2022-06-24 05:57:50|118.4|116.6|118.42|116.62|118.43|116.63|118.4|116.6|5
1656050280000|2022-06-24 05:58:00|118.43|116.63|118.2|116.4|118.43|116.63|118.2|116.4|12
1656050290000|2022-06-24 05:58:10|118.24|116.44|118.25|116.45|118.25|116.45|118.22|116.42|17
1656050300000|2022-06-24 05:58:20|118.24|116.44|118.12|116.32|118.24|116.44|118.12|116.32|12
1656050310000|2022-06-24 05:58:30|118.14|116.34|118.15|116.35|118.16|116.36|118.14|116.34|5
1656050320000|2022-06-24 05:58:40|118.14|116.34|117.83|116.03|118.15|116.35|117.83|116.03|17
1656050330000|2022-06-24 05:58:50|117.82|116.02|117.74|115.94|117.83|116.03|117.74|115.94|23
1656050340000|2022-06-24 05:59:00|117.73|115.93|117.53|115.73|117.77|115.97|117.52|115.72|26
1656050350000|2022-06-24 05:59:10|117.52|115.72|117.43|115.63|117.52|115.72|117.25|115.45|25
1656050360000|2022-06-24 05:59:20|117.44|115.64|117.46|115.66|117.46|115.66|117.39|115.59|20
1656050370000|2022-06-24 05:59:30|117.45|115.65|117.57|115.77|117.57|115.77|117.45|115.65|12
1656050380000|2022-06-24 05:59:40|117.56|115.76|117.44|115.64|117.6|115.8|117.44|115.64|20
1656050390000|2022-06-24 05:59:50|117.46|115.66|117.54|115.74|117.54|115.74|117.45|115.65|14
1656050400000|2022-06-24 06:00:00|117.55|115.75|117.46|115.66|117.56|115.76|117.43|115.63|22
1656050410000|2022-06-24 06:00:10|117.48|115.68|117.53|115.73|117.54|115.74|117.48|115.68|12
1656050420000|2022-06-24 06:00:20|117.54|115.74|117.64|115.84|117.75|115.95|117.54|115.74|15
1656050430000|2022-06-24 06:00:30|117.65|115.85|117.55|115.75|117.67|115.87|117.53|115.73|16
1656050440000|2022-06-24 06:00:40|117.54|115.74|117.54|115.74|117.54|115.74|117.46|115.66|15
1656050450000|2022-06-24 06:00:50|117.55|115.75|117.47|115.67|117.58|115.78|117.47|115.67|18
1656050460000|2022-06-24 06:01:00|117.48|115.68|117.51|115.71|117.53|115.73|117.48|115.68|9
1656050470000|2022-06-24 06:01:10|117.52|115.72|117.45|115.65|117.53|115.73|117.44|115.64|18
1656050480000|2022-06-24 06:01:20|117.46|115.66|117.47|115.67|117.48|115.68|117.4|115.6|20
1656050490000|2022-06-24 06:01:30|117.54|115.74|117.58|115.78|117.6|115.8|117.5|115.7|9
1656050500000|2022-06-24 06:01:40|117.6|115.8|117.66|115.86|117.66|115.86|117.55|115.75|21
1656050510000|2022-06-24 06:01:50|117.67|115.87|117.82|116.02|117.82|116.02|117.67|115.87|4
1656050520000|2022-06-24 06:02:00|117.81|116.01|117.76|115.96|117.82|116.02|117.7|115.9|23
1656050530000|2022-06-24 06:02:10|117.78|115.98|117.79|115.99|117.8|116|117.76|115.96|13
1656050540000|2022-06-24 06:02:20|117.78|115.98|117.76|115.96|117.79|115.99|117.75|115.95|18
1656050550000|2022-06-24 06:02:30|117.77|115.97|117.78|115.98|117.78|115.98|117.74|115.94|15
1656050560000|2022-06-24 06:02:40|117.77|115.97|117.83|116.03|117.84|116.04|117.77|115.97|8
1656050570000|2022-06-24 06:02:50|117.82|116.02|117.77|115.97|117.83|116.03|117.76|115.96|16
1656050580000|2022-06-24 06:03:00|117.79|115.99|117.76|115.96|117.79|115.99|117.75|115.95|7
1656050590000|2022-06-24 06:03:10|117.77|115.97|117.89|116.09|117.89|116.09|117.76|115.96|19
1656050600000|2022-06-24 06:03:20|117.88|116.08|117.85|116.05|117.88|116.08|117.85|116.05|6
1656050610000|2022-06-24 06:03:30|117.86|116.06|117.88|116.08|117.88|116.08|117.86|116.06|9
1656050630000|2022-06-24 06:03:50|117.86|116.06|117.87|116.07|117.88|116.08|117.85|116.05|6
1656050640000|2022-06-24 06:04:00|117.85|116.05|117.88|116.08|117.88|116.08|117.85|116.05|6
1656050650000|2022-06-24 06:04:10|117.87|116.07|117.89|116.09|117.89|116.09|117.86|116.06|5
1656050660000|2022-06-24 06:04:20|117.9|116.1|117.93|116.13|117.93|116.13|117.9|116.1|9
1656050670000|2022-06-24 06:04:30|117.94|116.14|117.94|116.14|117.94|116.14|117.94|116.14|1
1656050680000|2022-06-24 06:04:40|117.93|116.13|117.93|116.13|117.94|116.14|117.93|116.13|3
1656050690000|2022-06-24 06:04:50|117.94|116.14|117.95|116.15|117.96|116.16|117.94|116.14|9
1656050700000|2022-06-24 06:05:00|117.93|116.13|117.87|116.07|117.93|116.13|117.85|116.05|13
1656050710000|2022-06-24 06:05:10|117.88|116.08|118|116.2|118|116.2|117.88|116.08|7
1656050720000|2022-06-24 06:05:20|117.99|116.19|118.02|116.22|118.04|116.24|117.98|116.18|12
1656050730000|2022-06-24 06:05:30|118.03|116.23|118.03|116.23|118.04|116.24|118.03|116.23|5
1656050740000|2022-06-24 06:05:40|118.04|116.24|118.06|116.26|118.07|116.27|118.04|116.24|6
1656050750000|2022-06-24 06:05:50|118.04|116.24|118.05|116.25|118.05|116.25|118.04|116.24|4
1656050760000|2022-06-24 06:06:00|118.04|116.24|117.94|116.14|118.04|116.24|117.94|116.14|10
1656050770000|2022-06-24 06:06:10|117.97|116.17|117.98|116.18|118.01|116.21|117.95|116.15|17
1656050780000|2022-06-24 06:06:20|117.99|116.19|118|116.2|118.01|116.21|117.98|116.18|8
1656050790000|2022-06-24 06:06:30|118.01|116.21|118.03|116.23|118.03|116.23|117.99|116.19|11
1656050800000|2022-06-24 06:06:40|118.04|116.24|118.05|116.25|118.06|116.26|118.03|116.23|11
1656050810000|2022-06-24 06:06:50|118.06|116.26|118.07|116.27|118.07|116.27|118.05|116.25|5
1656050820000|2022-06-24 06:07:00|118.05|116.25|118.09|116.29|118.09|116.29|118.03|116.23|10
1656050840000|2022-06-24 06:07:20|118.2|116.4|118.17|116.37|118.2|116.4|118.17|116.37|4
1656050850000|2022-06-24 06:07:30|118.14|116.34|118.15|116.35|118.15|116.35|118.14|116.34|2
1656050860000|2022-06-24 06:07:40|118.14|116.34|118.13|116.33|118.14|116.34|118.13|116.33|2
1656050870000|2022-06-24 06:07:50|118.14|116.34|118.07|116.27|118.14|116.34|118.06|116.26|7
1656050880000|2022-06-24 06:08:00|118.08|116.28|118.07|116.27|118.08|116.28|118.06|116.26|4
1656050890000|2022-06-24 06:08:10|118.08|116.28|118.12|116.32|118.12|116.32|118.08|116.28|3
1656050900000|2022-06-24 06:08:20|118.13|116.33|118.14|116.34|118.17|116.37|118.13|116.33|10
1656050910000|2022-06-24 06:08:30|118.15|116.35|118.17|116.37|118.18|116.38|118.15|116.35|7
1656050920000|2022-06-24 06:08:40|118.18|116.38|118.18|116.38|118.18|116.38|118.17|116.37|5
1656050930000|2022-06-24 06:08:50|118.17|116.37|118.16|116.36|118.17|116.37|118.16|116.36|4
1656050940000|2022-06-24 06:09:00|118.17|116.37|118.22|116.42|118.22|116.42|118.17|116.37|13
1656050950000|2022-06-24 06:09:10|118.24|116.44|118.23|116.43|118.25|116.45|118.22|116.42|5
1656050970000|2022-06-24 06:09:30|118.22|116.42|118.2|116.4|118.22|116.42|118.18|116.38|9
1656050980000|2022-06-24 06:09:40|118.21|116.41|118.24|116.44|118.24|116.44|118.21|116.41|5
1656050990000|2022-06-24 06:09:50|118.25|116.45|118.24|116.44|118.27|116.47|118.21|116.41|8
1656051000000|2022-06-24 06:10:00|118.25|116.45|118.27|116.47|118.27|116.47|118.23|116.43|5
1656051010000|2022-06-24 06:10:10|118.29|116.49|118.31|116.51|118.31|116.51|118.29|116.49|2
1656051020000|2022-06-24 06:10:20|118.32|116.52|118.43|116.63|118.47|116.67|118.32|116.52|9
1656051030000|2022-06-24 06:10:30|118.44|116.64|118.44|116.64|118.44|116.64|118.44|116.64|1
1656051040000|2022-06-24 06:10:40|118.45|116.65|118.47|116.67|118.47|116.67|118.38|116.58|13
1656051050000|2022-06-24 06:10:50|118.48|116.68|118.52|116.72|118.52|116.72|118.48|116.68|4
1656051060000|2022-06-24 06:11:00|118.51|116.71|118.51|116.71|118.52|116.72|118.51|116.71|3
1656051070000|2022-06-24 06:11:10|118.49|116.69|118.46|116.66|118.49|116.69|118.46|116.66|6
1656051080000|2022-06-24 06:11:20|118.45|116.65|118.46|116.66|118.46|116.66|118.45|116.65|2
1656051090000|2022-06-24 06:11:30|118.47|116.67|118.47|116.67|118.47|116.67|118.47|116.67|1
1656051100000|2022-06-24 06:11:40|118.46|116.66|118.25|116.45|118.46|116.66|118.25|116.45|7
1656051110000|2022-06-24 06:11:50|118.23|116.43|118.13|116.33|118.23|116.43|118.11|116.31|12
1656051120000|2022-06-24 06:12:00|118.12|116.32|118.27|116.47|118.27|116.47|118.11|116.31|16
1656051130000|2022-06-24 06:12:10|118.26|116.46|118.24|116.44|118.28|116.48|118.22|116.42|12
1656051140000|2022-06-24 06:12:20|118.25|116.45|118.21|116.41|118.27|116.47|118.21|116.41|9
1656051150000|2022-06-24 06:12:30|118.19|116.39|118.21|116.41|118.21|116.41|118.11|116.31|11
1656051160000|2022-06-24 06:12:40|118.23|116.43|118.26|116.46|118.26|116.46|118.23|116.43|6
1656051170000|2022-06-24 06:12:50|118.27|116.47|118.26|116.46|118.27|116.47|118.26|116.46|4
1656051180000|2022-06-24 06:13:00|118.27|116.47|118.26|116.46|118.27|116.47|118.21|116.41|10
1656051190000|2022-06-24 06:13:10|118.25|116.45|118.28|116.48|118.28|116.48|118.25|116.45|4
1656051200000|2022-06-24 06:13:20|118.31|116.51|118.39|116.59|118.42|116.62|118.31|116.51|13
1656051210000|2022-06-24 06:13:30|118.4|116.6|118.46|116.66|118.46|116.66|118.4|116.6|4
1656051220000|2022-06-24 06:13:40|118.45|116.65|118.45|116.65|118.46|116.66|118.45|116.65|11
1656051230000|2022-06-24 06:13:50|118.43|116.63|118.37|116.57|118.43|116.63|118.37|116.57|4
1656051240000|2022-06-24 06:14:00|118.36|116.56|118.39|116.59|118.39|116.59|118.36|116.56|5
1656051250000|2022-06-24 06:14:10|118.4|116.6|118.38|116.58|118.4|116.6|118.37|116.57|9
1656051260000|2022-06-24 06:14:20|118.39|116.59|118.33|116.53|118.39|116.59|118.31|116.51|14
1656051270000|2022-06-24 06:14:30|118.31|116.51|118.21|116.41|118.31|116.51|118.21|116.41|7
1656051280000|2022-06-24 06:14:40|118.2|116.4|118.21|116.41|118.21|116.41|118.2|116.4|2
1656051290000|2022-06-24 06:14:50|118.19|116.39|118.23|116.43|118.23|116.43|118.12|116.32|9
1656051300000|2022-06-24 06:15:00|118.2|116.4|118.21|116.41|118.21|116.41|118.2|116.4|6
1656051310000|2022-06-24 06:15:10|118.22|116.42|118.26|116.46|118.26|116.46|118.22|116.42|5
1656051320000|2022-06-24 06:15:20|118.23|116.43|118.24|116.44|118.25|116.45|118.23|116.43|8
1656051330000|2022-06-24 06:15:30|118.21|116.41|118.12|116.32|118.21|116.41|118.11|116.31|13
1656051340000|2022-06-24 06:15:40|118.14|116.34|118.1|116.3|118.14|116.34|118.1|116.3|5
1656051350000|2022-06-24 06:15:50|118.11|116.31|118.09|116.29|118.11|116.31|118.08|116.28|7
1656051360000|2022-06-24 06:16:00|118.08|116.28|118.06|116.26|118.08|116.28|118.06|116.26|2
1656051370000|2022-06-24 06:16:10|118.03|116.23|117.97|116.17|118.03|116.23|117.91|116.11|18
1656051380000|2022-06-24 06:16:20|117.96|116.16|118.02|116.22|118.07|116.27|117.96|116.16|10
1656051390000|2022-06-24 06:16:30|118.08|116.28|118.04|116.24|118.11|116.31|118.03|116.23|11
1656051400000|2022-06-24 06:16:40|118.05|116.25|117.97|116.17|118.05|116.25|117.97|116.17|6
1656051410000|2022-06-24 06:16:50|117.98|116.18|117.89|116.09|117.98|116.18|117.85|116.05|11
1656051420000|2022-06-24 06:17:00|117.88|116.08|117.9|116.1|117.92|116.12|117.86|116.06|13
1656051430000|2022-06-24 06:17:10|117.91|116.11|117.88|116.08|117.91|116.11|117.88|116.08|4
1656051440000|2022-06-24 06:17:20|117.89|116.09|117.91|116.11|117.91|116.11|117.82|116.02|14
1656051450000|2022-06-24 06:17:30|117.93|116.13|117.93|116.13|117.95|116.15|117.93|116.13|7
1656051460000|2022-06-24 06:17:40|117.92|116.12|117.91|116.11|117.93|116.13|117.91|116.11|9
1656051470000|2022-06-24 06:17:50|117.92|116.12|117.98|116.18|117.98|116.18|117.92|116.12|4
1656051480000|2022-06-24 06:18:00|117.99|116.19|117.98|116.18|118|116.2|117.98|116.18|3
1656051490000|2022-06-24 06:18:10|117.97|116.17|117.98|116.18|117.98|116.18|117.93|116.13|7
1656051500000|2022-06-24 06:18:20|117.99|116.19|117.98|116.18|118|116.2|117.93|116.13|11
1656051510000|2022-06-24 06:18:30|117.99|116.19|118.02|116.22|118.03|116.23|117.99|116.19|4
1656051520000|2022-06-24 06:18:40|118.01|116.21|118.08|116.28|118.08|116.28|118.01|116.21|6
1656051530000|2022-06-24 06:18:50|118.06|116.26|118.07|116.27|118.07|116.27|118.05|116.25|4
1656051540000|2022-06-24 06:19:00|118.08|116.28|118.1|116.3|118.12|116.32|118.08|116.28|6
1656051550000|2022-06-24 06:19:10|118.09|116.29|118.08|116.28|118.09|116.29|118.08|116.28|2
1656051560000|2022-06-24 06:19:20|118.09|116.29|118.09|116.29|118.09|116.29|118.09|116.29|1
1656051570000|2022-06-24 06:19:30|118.06|116.26|118.03|116.23|118.06|116.26|118.02|116.22|6
1656051580000|2022-06-24 06:19:40|118.04|116.24|118.09|116.29|118.09|116.29|118.04|116.24|8
1656051590000|2022-06-24 06:19:50|118.08|116.28|118.07|116.27|118.09|116.29|118.07|116.27|3
1656051600000|2022-06-24 06:20:00|118.05|116.25|118.02|116.22|118.05|116.25|118.01|116.21|6
1656051610000|2022-06-24 06:20:10|118.01|116.21|118.01|116.21|118.02|116.22|118|116.2|6
1656051620000|2022-06-24 06:20:20|118|116.2|118|116.2|118|116.2|118|116.2|1
1656051630000|2022-06-24 06:20:30|118.01|116.21|118.01|116.21|118.03|116.23|118.01|116.21|7
1656051640000|2022-06-24 06:20:40|118.02|116.22|118.01|116.21|118.02|116.22|118.01|116.21|2
1656051650000|2022-06-24 06:20:50|118|116.2|118.01|116.21|118.01|116.21|118|116.2|2
1656051660000|2022-06-24 06:21:00|118.02|116.22|118.02|116.22|118.06|116.26|118.02|116.22|3
1656051670000|2022-06-24 06:21:10|118.05|116.25|118.08|116.28|118.08|116.28|118.05|116.25|4
1656051680000|2022-06-24 06:21:20|118.1|116.3|118.11|116.31|118.12|116.32|118.1|116.3|5
1656051690000|2022-06-24 06:21:30|118.12|116.32|118.08|116.28|118.12|116.32|118.08|116.28|3
1656051700000|2022-06-24 06:21:40|118.09|116.29|118.16|116.36|118.16|116.36|118.09|116.29|7
1656051710000|2022-06-24 06:21:50|118.13|116.33|118.14|116.34|118.15|116.35|118.13|116.33|4
1656051720000|2022-06-24 06:22:00|118.15|116.35|118.15|116.35|118.15|116.35|118.15|116.35|1
1656051730000|2022-06-24 06:22:10|118.16|116.36|118.17|116.37|118.18|116.38|118.15|116.35|7
1656051740000|2022-06-24 06:22:20|118.2|116.4|118.21|116.41|118.21|116.41|118.2|116.4|2
1656051750000|2022-06-24 06:22:30|118.18|116.38|118.2|116.4|118.2|116.4|118.18|116.38|2
1656051760000|2022-06-24 06:22:40|118.21|116.41|118.21|116.41|118.21|116.41|118.21|116.41|1
1656051770000|2022-06-24 06:22:50|118.22|116.42|118.36|116.56|118.39|116.59|118.22|116.42|7
1656051790000|2022-06-24 06:23:10|118.37|116.57|118.37|116.57|118.37|116.57|118.36|116.56|3
1656051800000|2022-06-24 06:23:20|118.38|116.58|118.42|116.62|118.42|116.62|118.38|116.58|4
1656051810000|2022-06-24 06:23:30|118.39|116.59|118.41|116.61|118.41|116.61|118.39|116.59|3
1656051820000|2022-06-24 06:23:40|118.4|116.6|118.37|116.57|118.42|116.62|118.36|116.56|7
1656051840000|2022-06-24 06:24:00|118.38|116.58|118.39|116.59|118.39|116.59|118.38|116.58|2
1656051850000|2022-06-24 06:24:10|118.38|116.58|118.38|116.58|118.38|116.58|118.38|116.58|1
1656051880000|2022-06-24 06:24:40|118.37|116.57|118.38|116.58|118.39|116.59|118.36|116.56|5
1656051890000|2022-06-24 06:24:50|118.36|116.56|118.37|116.57|118.37|116.57|118.36|116.56|2
1656051900000|2022-06-24 06:25:00|118.43|116.63|118.47|116.67|118.47|116.67|118.43|116.63|4
1656051920000|2022-06-24 06:25:20|118.48|116.68|118.46|116.66|118.48|116.68|118.46|116.66|4
1656051930000|2022-06-24 06:25:30|118.47|116.67|118.47|116.67|118.47|116.67|118.47|116.67|1
1656051940000|2022-06-24 06:25:40|118.48|116.68|118.44|116.64|118.49|116.69|118.44|116.64|6
1656051950000|2022-06-24 06:25:50|118.42|116.62|118.43|116.63|118.44|116.64|118.42|116.62|8
1656051960000|2022-06-24 06:26:00|118.42|116.62|118.43|116.63|118.43|116.63|118.41|116.61|4
1656051980000|2022-06-24 06:26:20|118.46|116.66|118.46|116.66|118.46|116.66|118.43|116.63|3
1656051990000|2022-06-24 06:26:30|118.42|116.62|118.52|116.72|118.56|116.76|118.42|116.62|7
1656052000000|2022-06-24 06:26:40|118.51|116.71|118.48|116.68|118.51|116.71|118.48|116.68|4
1656052010000|2022-06-24 06:26:50|118.54|116.74|118.55|116.75|118.55|116.75|118.54|116.74|2
1656052020000|2022-06-24 06:27:00|118.54|116.74|118.49|116.69|118.55|116.75|118.49|116.69|5
1656052030000|2022-06-24 06:27:10|118.48|116.68|118.49|116.69|118.49|116.69|118.48|116.68|2
1656052040000|2022-06-24 06:27:20|118.5|116.7|118.88|117.08|118.88|117.08|118.5|116.7|8
1656052050000|2022-06-24 06:27:30|118.89|117.09|118.92|117.12|118.97|117.17|118.85|117.05|13
1656052060000|2022-06-24 06:27:40|118.93|117.13|118.92|117.12|118.98|117.18|118.79|116.99|17
1656052070000|2022-06-24 06:27:50|118.93|117.13|118.88|117.08|118.94|117.14|118.88|117.08|11
1656052080000|2022-06-24 06:28:00|118.89|117.09|118.8|117|118.89|117.09|118.8|117|5
1656052090000|2022-06-24 06:28:10|118.79|116.99|118.8|117|118.82|117.02|118.79|116.99|5
1656052100000|2022-06-24 06:28:20|118.81|117.01|118.81|117.01|118.81|117.01|118.81|117.01|1
1656052110000|2022-06-24 06:28:30|118.82|117.02|118.81|117.01|118.82|117.02|118.81|117.01|2
1656052130000|2022-06-24 06:28:50|118.82|117.02|118.82|117.02|118.82|117.02|118.82|117.02|1
1656052140000|2022-06-24 06:29:00|118.83|117.03|118.9|117.1|118.9|117.1|118.83|117.03|15
1656052150000|2022-06-24 06:29:10|118.89|117.09|118.87|117.07|118.89|117.09|118.87|117.07|7
1656052160000|2022-06-24 06:29:20|118.88|117.08|118.86|117.06|118.88|117.08|118.86|117.06|3
1656052170000|2022-06-24 06:29:30|118.85|117.05|118.83|117.03|118.85|117.05|118.83|117.03|8
1656052180000|2022-06-24 06:29:40|118.82|117.02|118.82|117.02|118.82|117.02|118.82|117.02|1
1656052200000|2022-06-24 06:30:00|118.83|117.03|118.83|117.03|118.83|117.03|118.83|117.03|1
1656052210000|2022-06-24 06:30:10|118.84|117.04|118.83|117.03|118.87|117.07|118.83|117.03|5
1656052230000|2022-06-24 06:30:30|118.82|117.02|118.8|117|118.82|117.02|118.8|117|3
1656052240000|2022-06-24 06:30:40|118.79|116.99|118.7|116.9|118.79|116.99|118.7|116.9|5
1656052250000|2022-06-24 06:30:50|118.69|116.89|118.77|116.97|118.77|116.97|118.69|116.89|10
1656052260000|2022-06-24 06:31:00|118.78|116.98|118.9|117.1|118.9|117.1|118.78|116.98|11
1656052270000|2022-06-24 06:31:10|118.89|117.09|118.89|117.09|118.92|117.12|118.89|117.09|6
1656052280000|2022-06-24 06:31:20|118.88|117.08|118.92|117.12|119|117.2|118.88|117.08|8
1656052290000|2022-06-24 06:31:30|118.91|117.11|118.86|117.06|118.91|117.11|118.86|117.06|4
1656052300000|2022-06-24 06:31:40|118.88|117.08|118.89|117.09|118.89|117.09|118.88|117.08|2
1656052310000|2022-06-24 06:31:50|118.88|117.08|118.98|117.18|118.98|117.18|118.88|117.08|10
1656052320000|2022-06-24 06:32:00|118.97|117.17|118.95|117.15|118.97|117.17|118.95|117.15|5
1656052330000|2022-06-24 06:32:10|118.97|117.17|118.98|117.18|118.99|117.19|118.95|117.15|9
1656052340000|2022-06-24 06:32:20|118.99|117.19|119.01|117.21|119.01|117.21|118.99|117.19|3
1656052350000|2022-06-24 06:32:30|119|117.2|119.05|117.25|119.05|117.25|118.99|117.19|11
1656052360000|2022-06-24 06:32:40|119.06|117.26|119.07|117.27|119.07|117.27|119.06|117.26|2
1656052370000|2022-06-24 06:32:50|119.09|117.29|119.12|117.32|119.15|117.35|119.09|117.29|8
1656052380000|2022-06-24 06:33:00|119.11|117.31|119.07|117.27|119.11|117.31|119.03|117.23|14
1656052390000|2022-06-24 06:33:10|119.08|117.28|119.11|117.31|119.11|117.31|119.08|117.28|3
1656052400000|2022-06-24 06:33:20|119.14|117.34|119.07|117.27|119.14|117.34|119.07|117.27|9
1656052410000|2022-06-24 06:33:30|119.05|117.25|119.01|117.21|119.05|117.25|118.99|117.19|10
1656052420000|2022-06-24 06:33:40|119.04|117.24|118.99|117.19|119.05|117.25|118.99|117.19|4
1656052430000|2022-06-24 06:33:50|118.98|117.18|118.89|117.09|118.98|117.18|118.88|117.08|8
1656052440000|2022-06-24 06:34:00|118.88|117.08|118.91|117.11|118.92|117.12|118.88|117.08|8
1656052450000|2022-06-24 06:34:10|118.92|117.12|118.89|117.09|118.92|117.12|118.89|117.09|6
1656052460000|2022-06-24 06:34:20|118.9|117.1|118.95|117.15|118.97|117.17|118.9|117.1|6
1656052470000|2022-06-24 06:34:30|118.96|117.16|118.97|117.17|118.97|117.17|118.96|117.16|2
1656052480000|2022-06-24 06:34:40|118.98|117.18|118.98|117.18|118.98|117.18|118.97|117.17|3
1656052490000|2022-06-24 06:34:50|118.99|117.19|119.07|117.27|119.07|117.27|118.99|117.19|8
1656052500000|2022-06-24 06:35:00|119.08|117.28|119.08|117.28|119.09|117.29|119.07|117.27|7
1656052510000|2022-06-24 06:35:10|119.07|117.27|119.08|117.28|119.08|117.28|119.07|117.27|2
1656052520000|2022-06-24 06:35:20|119.09|117.29|119.08|117.28|119.11|117.31|119.08|117.28|5
1656052530000|2022-06-24 06:35:30|119.09|117.29|119.09|117.29|119.11|117.31|119.08|117.28|6
1656052540000|2022-06-24 06:35:40|119.08|117.28|118.98|117.18|119.08|117.28|118.97|117.17|15
1656052550000|2022-06-24 06:35:50|118.97|117.17|118.96|117.16|118.98|117.18|118.96|117.16|6
1656052560000|2022-06-24 06:36:00|118.93|117.13|118.81|117.01|118.93|117.13|118.81|117.01|10
1656052570000|2022-06-24 06:36:10|118.8|117|118.89|117.09|118.89|117.09|118.8|117|8
1656052580000|2022-06-24 06:36:20|118.9|117.1|118.88|117.08|118.9|117.1|118.87|117.07|4
1656052600000|2022-06-24 06:36:40|118.89|117.09|118.92|117.12|118.92|117.12|118.89|117.09|8
1656052610000|2022-06-24 06:36:50|118.9|117.1|118.9|117.1|118.91|117.11|118.89|117.09|7
1656052620000|2022-06-24 06:37:00|118.89|117.09|118.85|117.05|118.89|117.09|118.85|117.05|3
1656052630000|2022-06-24 06:37:10|118.84|117.04|118.79|116.99|118.84|117.04|118.73|116.93|13
1656052640000|2022-06-24 06:37:20|118.77|116.97|118.76|116.96|118.79|116.99|118.73|116.93|13
1656052650000|2022-06-24 06:37:30|118.75|116.95|118.78|116.98|118.78|116.98|118.71|116.91|12
1656052660000|2022-06-24 06:37:40|118.79|116.99|118.89|117.09|118.9|117.1|118.79|116.99|14
1656052670000|2022-06-24 06:37:50|118.9|117.1|118.91|117.11|118.91|117.11|118.87|117.07|5
1656052680000|2022-06-24 06:38:00|118.92|117.12|118.92|117.12|118.93|117.13|118.9|117.1|12
1656052690000|2022-06-24 06:38:10|118.93|117.13|119.07|117.27|119.07|117.27|118.93|117.13|8
1656052710000|2022-06-24 06:38:30|119.08|117.28|119.08|117.28|119.09|117.29|119.07|117.27|8
1656052720000|2022-06-24 06:38:40|119.09|117.29|119.1|117.3|119.1|117.3|119.08|117.28|10
1656052730000|2022-06-24 06:38:50|119.09|117.29|119.04|117.24|119.09|117.29|119.02|117.22|7
1656052740000|2022-06-24 06:39:00|119.05|117.25|119.03|117.23|119.08|117.28|119|117.2|16
1656052750000|2022-06-24 06:39:10|119.04|117.24|119.05|117.25|119.05|117.25|119.04|117.24|2
1656052760000|2022-06-24 06:39:20|119.09|117.29|119.09|117.29|119.09|117.29|119.09|117.29|1
1656052770000|2022-06-24 06:39:30|119.11|117.31|119.11|117.31|119.11|117.31|119.11|117.31|1
1656052780000|2022-06-24 06:39:40|119.21|117.41|119.28|117.48|119.28|117.48|119.21|117.41|6
1656052790000|2022-06-24 06:39:50|119.25|117.45|119.27|117.47|119.27|117.47|119.25|117.45|3
1656052800000|2022-06-24 06:40:00|119.28|117.48|119.26|117.46|119.28|117.48|119.26|117.46|4
1656052810000|2022-06-24 06:40:10|119.12|117.32|119.1|117.3|119.13|117.33|119.09|117.29|10
1656052820000|2022-06-24 06:40:20|119.16|117.36|119.19|117.39|119.2|117.4|119.16|117.36|6
1656052830000|2022-06-24 06:40:30|119.18|117.38|119.18|117.38|119.18|117.38|119.18|117.38|1
1656052840000|2022-06-24 06:40:40|119.17|117.37|119.2|117.4|119.2|117.4|119.17|117.37|8
1656052850000|2022-06-24 06:40:50|119.22|117.42|119.23|117.43|119.23|117.43|119.22|117.42|2
1656052860000|2022-06-24 06:41:00|119.17|117.37|119.17|117.37|119.17|117.37|119.17|117.37|1
1656052870000|2022-06-24 06:41:10|119.16|117.36|119.16|117.36|119.16|117.36|119.16|117.36|1
1656052890000|2022-06-24 06:41:30|119.15|117.35|119.15|117.35|119.15|117.35|119.15|117.35|1
1656052900000|2022-06-24 06:41:40|119.18|117.38|119.16|117.36|119.18|117.38|119.16|117.36|2
1656052910000|2022-06-24 06:41:50|119.17|117.37|119.17|117.37|119.17|117.37|119.16|117.36|3
1656052920000|2022-06-24 06:42:00|119.16|117.36|119.16|117.36|119.16|117.36|119.16|117.36|1
1656052930000|2022-06-24 06:42:10|119.15|117.35|119.15|117.35|119.15|117.35|119.15|117.35|1
1656052940000|2022-06-24 06:42:20|119.16|117.36|119.16|117.36|119.17|117.37|119.16|117.36|5
1656052950000|2022-06-24 06:42:30|119.17|117.37|119.16|117.36|119.19|117.39|119.16|117.36|7
1656052960000|2022-06-24 06:42:40|119.17|117.37|119.18|117.38|119.18|117.38|119.16|117.36|4
1656052970000|2022-06-24 06:42:50|119.17|117.37|119.19|117.39|119.21|117.41|119.17|117.37|8
1656052980000|2022-06-24 06:43:00|119.18|117.38|119.18|117.38|119.18|117.38|119.18|117.38|1
1656052990000|2022-06-24 06:43:10|119.19|117.39|119.21|117.41|119.22|117.42|119.19|117.39|5
1656053000000|2022-06-24 06:43:20|119.23|117.43|119.22|117.42|119.23|117.43|119.22|117.42|2
1656053010000|2022-06-24 06:43:30|119.21|117.41|119.2|117.4|119.21|117.41|119.17|117.37|6
1656053020000|2022-06-24 06:43:40|119.19|117.39|119.22|117.42|119.22|117.42|119.18|117.38|5
1656053030000|2022-06-24 06:43:50|119.23|117.43|119.22|117.42|119.24|117.44|119.22|117.42|4
1656053040000|2022-06-24 06:44:00|119.21|117.41|119.21|117.41|119.21|117.41|119.21|117.41|1
1656053050000|2022-06-24 06:44:10|119.2|117.4|119.2|117.4|119.2|117.4|119.2|117.4|1
1656053060000|2022-06-24 06:44:20|119.21|117.41|119.22|117.42|119.23|117.43|119.21|117.41|6
1656053070000|2022-06-24 06:44:30|119.23|117.43|119.22|117.42|119.25|117.45|119.22|117.42|5
1656053080000|2022-06-24 06:44:40|119.23|117.43|119.22|117.42|119.23|117.43|119.22|117.42|2
1656053090000|2022-06-24 06:44:50|119.23|117.43|119.23|117.43|119.24|117.44|119.23|117.43|3
1656053100000|2022-06-24 06:45:00|119.22|117.42|119.24|117.44|119.24|117.44|119.2|117.4|7
1656053110000|2022-06-24 06:45:10|119.25|117.45|119.23|117.43|119.25|117.45|119.21|117.41|10
1656053120000|2022-06-24 06:45:20|119.24|117.44|119.21|117.41|119.24|117.44|119.21|117.41|3
1656053130000|2022-06-24 06:45:30|119.2|117.4|119.19|117.39|119.2|117.4|119.19|117.39|2
1656053140000|2022-06-24 06:45:40|119.18|117.38|119.07|117.27|119.18|117.38|119.07|117.27|11
1656053150000|2022-06-24 06:45:50|119.08|117.28|119.1|117.3|119.1|117.3|119.08|117.28|5
1656053160000|2022-06-24 06:46:00|119.09|117.29|119.13|117.33|119.13|117.33|119.08|117.28|6
1656053170000|2022-06-24 06:46:10|119.11|117.31|118.99|117.19|119.11|117.31|118.99|117.19|12
1656053180000|2022-06-24 06:46:20|118.97|117.17|119.02|117.22|119.02|117.22|118.93|117.13|12
1656053190000|2022-06-24 06:46:30|119.03|117.23|119.01|117.21|119.03|117.23|119.01|117.21|11
1656053200000|2022-06-24 06:46:40|119.02|117.22|119.02|117.22|119.04|117.24|119.01|117.21|14
1656053210000|2022-06-24 06:46:50|119.03|117.23|119.04|117.24|119.05|117.25|119.02|117.22|14
1656053220000|2022-06-24 06:47:00|119.05|117.25|119.11|117.31|119.11|117.31|119.05|117.25|13
1656053230000|2022-06-24 06:47:10|119.1|117.3|119.07|117.27|119.1|117.3|119.07|117.27|7
1656053240000|2022-06-24 06:47:20|119.06|117.26|118.99|117.19|119.09|117.29|118.97|117.17|12
1656053250000|2022-06-24 06:47:30|119|117.2|118.95|117.15|119|117.2|118.95|117.15|5
1656053260000|2022-06-24 06:47:40|118.94|117.14|118.91|117.11|118.94|117.14|118.9|117.1|16
1656053270000|2022-06-24 06:47:50|118.92|117.12|118.84|117.04|118.93|117.13|118.84|117.04|12
1656053280000|2022-06-24 06:48:00|118.83|117.03|118.71|116.91|118.83|117.03|118.7|116.9|19
1656053290000|2022-06-24 06:48:10|118.72|116.92|118.81|117.01|118.82|117.02|118.72|116.92|19
1656053300000|2022-06-24 06:48:20|118.86|117.06|118.89|117.09|118.92|117.12|118.86|117.06|7
1656053310000|2022-06-24 06:48:30|118.9|117.1|118.93|117.13|118.93|117.13|118.9|117.1|8
1656053320000|2022-06-24 06:48:40|118.92|117.12|118.81|117.01|118.92|117.12|118.8|117|9
1656053330000|2022-06-24 06:48:50|118.8|117|118.8|117|118.8|117|118.8|117|1
1656053340000|2022-06-24 06:49:00|118.81|117.01|118.83|117.03|118.83|117.03|118.81|117.01|3
1656053350000|2022-06-24 06:49:10|118.81|117.01|118.84|117.04|118.84|117.04|118.8|117|6
1656053360000|2022-06-24 06:49:20|118.81|117.01|118.8|117|118.81|117.01|118.8|117|4
1656053370000|2022-06-24 06:49:30|118.77|116.97|118.8|117|118.8|117|118.71|116.91|15
1656053380000|2022-06-24 06:49:40|118.81|117.01|118.8|117|118.81|117.01|118.79|116.99|4
1656053390000|2022-06-24 06:49:50|118.79|116.99|118.83|117.03|118.83|117.03|118.79|116.99|3
1656053400000|2022-06-24 06:50:00|118.79|116.99|118.82|117.02|118.82|117.02|118.79|116.99|3
1656053410000|2022-06-24 06:50:10|118.83|117.03|118.81|117.01|118.83|117.03|118.81|117.01|3
1656053440000|2022-06-24 06:50:40|118.8|117|118.73|116.93|118.8|117|118.72|116.92|9
1656053450000|2022-06-24 06:50:50|118.75|116.95|118.78|116.98|118.78|116.98|118.75|116.95|4
1656053470000|2022-06-24 06:51:10|118.79|116.99|118.81|117.01|118.81|117.01|118.79|116.99|5
1656053480000|2022-06-24 06:51:20|118.8|117|118.81|117.01|118.81|117.01|118.79|116.99|3
1656053490000|2022-06-24 06:51:30|118.8|117|118.78|116.98|118.8|117|118.78|116.98|5
1656053500000|2022-06-24 06:51:40|118.79|116.99|118.79|116.99|118.79|116.99|118.78|116.98|3
1656053520000|2022-06-24 06:52:00|118.78|116.98|118.71|116.91|118.79|116.99|118.71|116.91|6
1656053530000|2022-06-24 06:52:10|118.69|116.89|118.73|116.93|118.8|117|118.69|116.89|14
1656053540000|2022-06-24 06:52:20|118.74|116.94|118.76|116.96|118.77|116.97|118.73|116.93|11
1656053550000|2022-06-24 06:52:30|118.75|116.95|118.72|116.92|118.75|116.95|118.72|116.92|4
1656053560000|2022-06-24 06:52:40|118.73|116.93|118.73|116.93|118.73|116.93|118.72|116.92|5
1656053570000|2022-06-24 06:52:50|118.74|116.94|118.78|116.98|118.78|116.98|118.73|116.93|7
1656053580000|2022-06-24 06:53:00|118.79|116.99|118.79|116.99|118.8|117|118.78|116.98|5
1656053590000|2022-06-24 06:53:10|118.8|117|118.81|117.01|118.81|117.01|118.8|117|2
1656053600000|2022-06-24 06:53:20|118.82|117.02|118.77|116.97|118.82|117.02|118.75|116.95|13
1656053610000|2022-06-24 06:53:30|118.76|116.96|118.68|116.88|118.77|116.97|118.68|116.88|12
1656053620000|2022-06-24 06:53:40|118.69|116.89|118.69|116.89|118.69|116.89|118.68|116.88|5
1656053630000|2022-06-24 06:53:50|118.7|116.9|118.71|116.91|118.72|116.92|118.69|116.89|8
1656053640000|2022-06-24 06:54:00|118.72|116.92|118.72|116.92|118.72|116.92|118.7|116.9|5
1656053650000|2022-06-24 06:54:10|118.77|116.97|118.78|116.98|118.79|116.99|118.77|116.97|3
1656053660000|2022-06-24 06:54:20|118.79|116.99|118.8|117|118.8|117|118.79|116.99|2
1656053690000|2022-06-24 06:54:50|118.63|116.83|118.65|116.85|118.68|116.88|118.63|116.83|5
1656053700000|2022-06-24 06:55:00|118.64|116.84|118.67|116.87|118.68|116.88|118.64|116.84|10
1656053710000|2022-06-24 06:55:10|118.62|116.82|118.61|116.81|118.62|116.82|118.61|116.81|2
1656053720000|2022-06-24 06:55:20|118.63|116.83|118.64|116.84|118.64|116.84|118.62|116.82|6
1656053730000|2022-06-24 06:55:30|118.65|116.85|118.67|116.87|118.67|116.87|118.65|116.85|8
1656053740000|2022-06-24 06:55:40|118.66|116.86|118.66|116.86|118.67|116.87|118.65|116.85|5
1656053750000|2022-06-24 06:55:50|118.67|116.87|118.69|116.89|118.69|116.89|118.67|116.87|3
1656053760000|2022-06-24 06:56:00|118.71|116.91|118.74|116.94|118.76|116.96|118.71|116.91|13
1656053770000|2022-06-24 06:56:10|118.75|116.95|118.71|116.91|118.75|116.95|118.7|116.9|8
1656053780000|2022-06-24 06:56:20|118.72|116.92|118.72|116.92|118.72|116.92|118.72|116.92|1
1656053790000|2022-06-24 06:56:30|118.71|116.91|118.73|116.93|118.73|116.93|118.71|116.91|3
1656053800000|2022-06-24 06:56:40|118.71|116.91|118.72|116.92|118.72|116.92|118.71|116.91|2
1656053810000|2022-06-24 06:56:50|118.73|116.93|118.89|117.09|118.89|117.09|118.73|116.93|6
1656053820000|2022-06-24 06:57:00|118.9|117.1|118.94|117.14|118.94|117.14|118.9|117.1|3
1656053830000|2022-06-24 06:57:10|118.96|117.16|118.96|117.16|118.96|117.16|118.96|117.16|1
1656053840000|2022-06-24 06:57:20|118.98|117.18|119.03|117.23|119.03|117.23|118.98|117.18|3
1656053860000|2022-06-24 06:57:40|119.09|117.29|119.09|117.29|119.11|117.31|119.09|117.29|7
1656053880000|2022-06-24 06:58:00|119.1|117.3|119.09|117.29|119.1|117.3|119.09|117.29|2
1656053890000|2022-06-24 06:58:10|119.1|117.3|119.09|117.29|119.1|117.3|119.09|117.29|2
1656053900000|2022-06-24 06:58:20|119.1|117.3|119.25|117.45|119.26|117.46|119.1|117.3|9
1656053910000|2022-06-24 06:58:30|119.24|117.44|119.19|117.39|119.24|117.44|119.19|117.39|3
1656053920000|2022-06-24 06:58:40|119.2|117.4|119.21|117.41|119.23|117.43|119.2|117.4|11
1656053930000|2022-06-24 06:58:50|119.2|117.4|119.26|117.46|119.26|117.46|119.2|117.4|12
1656053940000|2022-06-24 06:59:00|119.25|117.45|119.25|117.45|119.25|117.45|119.24|117.44|3
1656053950000|2022-06-24 06:59:10|119.26|117.46|119.27|117.47|119.28|117.48|119.26|117.46|4
1656053970000|2022-06-24 06:59:30|119.28|117.48|119.31|117.51|119.33|117.53|119.28|117.48|5
1656053980000|2022-06-24 06:59:40|119.3|117.5|119.3|117.5|119.3|117.5|119.3|117.5|1
1656053990000|2022-06-24 06:59:50|119.29|117.49|119.28|117.48|119.29|117.49|119.27|117.47|3
1656054000000|2022-06-24 07:00:00|119.27|117.47|119.31|117.51|119.31|117.51|119.27|117.47|4
1656054010000|2022-06-24 07:00:10|119.3|117.5|119.3|117.5|119.32|117.52|119.29|117.49|14
1656054020000|2022-06-24 07:00:20|119.31|117.51|119.29|117.49|119.31|117.51|119.29|117.49|5
1656054030000|2022-06-24 07:00:30|119.3|117.5|119.23|117.43|119.3|117.5|119.22|117.42|9
1656054040000|2022-06-24 07:00:40|119.24|117.44|119.27|117.47|119.28|117.48|119.24|117.44|6
1656054050000|2022-06-24 07:00:50|119.29|117.49|119.3|117.5|119.3|117.5|119.29|117.49|2
1656054060000|2022-06-24 07:01:00|119.32|117.52|119.3|117.5|119.34|117.54|119.29|117.49|8
1656054080000|2022-06-24 07:01:20|119.31|117.51|119.33|117.53|119.33|117.53|119.3|117.5|6
1656054090000|2022-06-24 07:01:30|119.35|117.55|119.18|117.38|119.35|117.55|119.18|117.38|7
1656054100000|2022-06-24 07:01:40|119.17|117.37|119.15|117.35|119.17|117.37|119.15|117.35|3
1656054120000|2022-06-24 07:02:00|119.16|117.36|119.2|117.4|119.2|117.4|119.16|117.36|4
1656054130000|2022-06-24 07:02:10|119.21|117.41|119.24|117.44|119.26|117.46|119.21|117.41|5
1656054140000|2022-06-24 07:02:20|119.23|117.43|119.22|117.42|119.23|117.43|119.22|117.42|4
1656054150000|2022-06-24 07:02:30|119.24|117.44|119.23|117.43|119.24|117.44|119.23|117.43|2
1656054160000|2022-06-24 07:02:40|119.24|117.44|119.18|117.38|119.24|117.44|119.18|117.38|6
1656054170000|2022-06-24 07:02:50|119.19|117.39|119.19|117.39|119.19|117.39|119.18|117.38|3
1656054180000|2022-06-24 07:03:00|119.24|117.44|119.26|117.46|119.28|117.48|119.22|117.42|9
1656054190000|2022-06-24 07:03:10|119.27|117.47|119.26|117.46|119.27|117.47|119.26|117.46|4
1656054200000|2022-06-24 07:03:20|119.27|117.47|119.34|117.54|119.34|117.54|119.27|117.47|9
1656054210000|2022-06-24 07:03:30|119.35|117.55|119.34|117.54|119.35|117.55|119.33|117.53|4
1656054220000|2022-06-24 07:03:40|119.33|117.53|119.28|117.48|119.34|117.54|119.28|117.48|6
1656054230000|2022-06-24 07:03:50|119.3|117.5|119.32|117.52|119.32|117.52|119.27|117.47|11
1656054240000|2022-06-24 07:04:00|119.33|117.53|119.35|117.55|119.35|117.55|119.33|117.53|3
1656054270000|2022-06-24 07:04:30|119.33|117.53|119.33|117.53|119.33|117.53|119.33|117.53|1
1656054280000|2022-06-24 07:04:40|119.34|117.54|119.43|117.63|119.43|117.63|119.34|117.54|4
1656054290000|2022-06-24 07:04:50|119.44|117.64|119.46|117.66|119.46|117.66|119.44|117.64|5
1656054300000|2022-06-24 07:05:00|119.45|117.65|119.52|117.72|119.52|117.72|119.45|117.65|7
1656054310000|2022-06-24 07:05:10|119.53|117.73|119.54|117.74|119.54|117.74|119.51|117.71|7
1656054320000|2022-06-24 07:05:20|119.55|117.75|119.55|117.75|119.56|117.76|119.55|117.75|5
1656054330000|2022-06-24 07:05:30|119.56|117.76|119.53|117.73|119.56|117.76|119.52|117.72|6
1656054340000|2022-06-24 07:05:40|119.54|117.74|119.65|117.85|119.75|117.95|119.53|117.73|14
1656054350000|2022-06-24 07:05:50|119.64|117.84|119.68|117.88|119.69|117.89|119.64|117.84|9
1656054360000|2022-06-24 07:06:00|119.69|117.89|119.69|117.89|119.69|117.89|119.69|117.89|1
1656054370000|2022-06-24 07:06:10|119.7|117.9|119.7|117.9|119.7|117.9|119.7|117.9|1
1656054380000|2022-06-24 07:06:20|119.71|117.91|119.77|117.97|119.77|117.97|119.71|117.91|5
1656054390000|2022-06-24 07:06:30|119.76|117.96|119.73|117.93|119.76|117.96|119.72|117.92|8
1656054400000|2022-06-24 07:06:40|119.72|117.92|119.66|117.86|119.74|117.94|119.66|117.86|11
1656054410000|2022-06-24 07:06:50|119.67|117.87|119.53|117.73|119.67|117.87|119.53|117.73|11
1656054420000|2022-06-24 07:07:00|119.54|117.74|119.65|117.85|119.65|117.85|119.54|117.74|12
1656054430000|2022-06-24 07:07:10|119.66|117.86|119.67|117.87|119.68|117.88|119.64|117.84|11
1656054440000|2022-06-24 07:07:20|119.66|117.86|119.66|117.86|119.66|117.86|119.66|117.86|1
1656054450000|2022-06-24 07:07:30|119.67|117.87|119.67|117.87|119.67|117.87|119.66|117.86|3
1656054460000|2022-06-24 07:07:40|119.68|117.88|119.67|117.87|119.68|117.88|119.67|117.87|4
1656054480000|2022-06-24 07:08:00|119.66|117.86|119.6|117.8|119.66|117.86|119.59|117.79|5
1656054490000|2022-06-24 07:08:10|119.61|117.81|119.71|117.91|119.71|117.91|119.61|117.81|10
1656054500000|2022-06-24 07:08:20|119.73|117.93|119.72|117.92|119.73|117.93|119.7|117.9|14
1656054510000|2022-06-24 07:08:30|119.73|117.93|119.67|117.87|119.73|117.93|119.67|117.87|14
1656054520000|2022-06-24 07:08:40|119.66|117.86|119.67|117.87|119.69|117.89|119.66|117.86|9
1656054540000|2022-06-24 07:09:00|119.68|117.88|119.67|117.87|119.68|117.88|119.67|117.87|4
1656054550000|2022-06-24 07:09:10|119.68|117.88|119.7|117.9|119.73|117.93|119.67|117.87|12
1656054560000|2022-06-24 07:09:20|119.71|117.91|119.68|117.88|119.73|117.93|119.68|117.88|19
1656054570000|2022-06-24 07:09:30|119.67|117.87|119.68|117.88|119.68|117.88|119.67|117.87|4
1656054580000|2022-06-24 07:09:40|119.67|117.87|119.66|117.86|119.68|117.88|119.64|117.84|17
1656054590000|2022-06-24 07:09:50|119.67|117.87|119.67|117.87|119.69|117.89|119.67|117.87|4
1656054600000|2022-06-24 07:10:00|119.68|117.88|119.65|117.85|119.7|117.9|119.65|117.85|8
1656054610000|2022-06-24 07:10:10|119.64|117.84|119.66|117.86|119.66|117.86|119.64|117.84|3
1656054620000|2022-06-24 07:10:20|119.65|117.85|119.66|117.86|119.66|117.86|119.65|117.85|2
1656054630000|2022-06-24 07:10:30|119.67|117.87|119.66|117.86|119.72|117.92|119.66|117.86|10
1656054640000|2022-06-24 07:10:40|119.67|117.87|119.66|117.86|119.67|117.87|119.66|117.86|4
1656054650000|2022-06-24 07:10:50|119.67|117.87|119.67|117.87|119.67|117.87|119.65|117.85|7
1656054660000|2022-06-24 07:11:00|119.68|117.88|119.68|117.88|119.69|117.89|119.67|117.87|7
1656054670000|2022-06-24 07:11:10|119.67|117.87|119.68|117.88|119.68|117.88|119.67|117.87|2
1656054680000|2022-06-24 07:11:20|119.69|117.89|119.68|117.88|119.7|117.9|119.68|117.88|4
1656054690000|2022-06-24 07:11:30|119.67|117.87|119.69|117.89|119.69|117.89|119.66|117.86|7
1656054700000|2022-06-24 07:11:40|119.68|117.88|119.7|117.9|119.7|117.9|119.68|117.88|5
1656054710000|2022-06-24 07:11:50|119.69|117.89|119.69|117.89|119.7|117.9|119.68|117.88|5
1656054720000|2022-06-24 07:12:00|119.7|117.9|119.7|117.9|119.73|117.93|119.69|117.89|6
1656054730000|2022-06-24 07:12:10|119.71|117.91|119.71|117.91|119.71|117.91|119.7|117.9|5
1656054740000|2022-06-24 07:12:20|119.7|117.9|119.7|117.9|119.7|117.9|119.7|117.9|1
1656054750000|2022-06-24 07:12:30|119.68|117.88|119.68|117.88|119.68|117.88|119.67|117.87|7
1656054760000|2022-06-24 07:12:40|119.69|117.89|119.7|117.9|119.7|117.9|119.68|117.88|4
1656054770000|2022-06-24 07:12:50|119.71|117.91|119.71|117.91|119.71|117.91|119.7|117.9|3
1656054780000|2022-06-24 07:13:00|119.7|117.9|119.69|117.89|119.7|117.9|119.69|117.89|2
1656054790000|2022-06-24 07:13:10|119.7|117.9|119.66|117.86|119.7|117.9|119.66|117.86|8
1656054800000|2022-06-24 07:13:20|119.65|117.85|119.64|117.84|119.67|117.87|119.64|117.84|6
1656054810000|2022-06-24 07:13:30|119.65|117.85|119.65|117.85|119.66|117.86|119.64|117.84|11
1656054820000|2022-06-24 07:13:40|119.66|117.86|119.65|117.85|119.67|117.87|119.64|117.84|9
1656054830000|2022-06-24 07:13:50|119.66|117.86|119.65|117.85|119.66|117.86|119.65|117.85|4
1656054840000|2022-06-24 07:14:00|119.64|117.84|119.66|117.86|119.67|117.87|119.64|117.84|8
1656054850000|2022-06-24 07:14:10|119.68|117.88|119.57|117.77|119.68|117.88|119.56|117.76|11
1656054860000|2022-06-24 07:14:20|119.56|117.76|119.38|117.58|119.56|117.76|119.38|117.58|14
1656054870000|2022-06-24 07:14:30|119.37|117.57|119.23|117.43|119.37|117.57|119.17|117.37|13
1656054880000|2022-06-24 07:14:40|119.22|117.42|119.28|117.48|119.29|117.49|119.2|117.4|11
1656054890000|2022-06-24 07:14:50|119.27|117.47|119.12|117.32|119.27|117.47|119.12|117.32|15
1656054900000|2022-06-24 07:15:00|119.11|117.31|119.34|117.54|119.34|117.54|119.04|117.24|22
1656054910000|2022-06-24 07:15:10|119.37|117.57|119.47|117.67|119.51|117.71|119.37|117.57|18
1656054920000|2022-06-24 07:15:20|119.46|117.66|119.47|117.67|119.51|117.71|119.45|117.65|17
1656054930000|2022-06-24 07:15:30|119.48|117.68|119.48|117.68|119.5|117.7|119.46|117.66|12
1656054940000|2022-06-24 07:15:40|119.49|117.69|119.42|117.62|119.49|117.69|119.41|117.61|7
1656054950000|2022-06-24 07:15:50|119.43|117.63|119.4|117.6|119.44|117.64|119.4|117.6|8
1656054960000|2022-06-24 07:16:00|119.44|117.64|119.4|117.6|119.44|117.64|119.4|117.6|12
1656054970000|2022-06-24 07:16:10|119.41|117.61|119.4|117.6|119.43|117.63|119.4|117.6|5
1656054980000|2022-06-24 07:16:20|119.43|117.63|119.41|117.61|119.43|117.63|119.4|117.6|5
1656054990000|2022-06-24 07:16:30|119.37|117.57|119.37|117.57|119.39|117.59|119.37|117.57|9
1656055000000|2022-06-24 07:16:40|119.38|117.58|119.33|117.53|119.38|117.58|119.33|117.53|6
1656055010000|2022-06-24 07:16:50|119.32|117.52|119.3|117.5|119.32|117.52|119.3|117.5|9
1656055020000|2022-06-24 07:17:00|119.31|117.51|119.34|117.54|119.34|117.54|119.31|117.51|5
1656055030000|2022-06-24 07:17:10|119.33|117.53|119.38|117.58|119.38|117.58|119.32|117.52|8
1656055040000|2022-06-24 07:17:20|119.37|117.57|119.27|117.47|119.37|117.57|119.27|117.47|4
1656055050000|2022-06-24 07:17:30|119.26|117.46|119.24|117.44|119.26|117.46|119.24|117.44|5
1656055060000|2022-06-24 07:17:40|119.25|117.45|119.25|117.45|119.25|117.45|119.25|117.45|1
1656055070000|2022-06-24 07:17:50|119.24|117.44|119.16|117.36|119.25|117.45|119.15|117.35|11
1656055080000|2022-06-24 07:18:00|119.15|117.35|119.1|117.3|119.19|117.39|119.1|117.3|11
1656055090000|2022-06-24 07:18:10|119.08|117.28|118.99|117.19|119.1|117.3|118.99|117.19|16
1656055100000|2022-06-24 07:18:20|118.98|117.18|119.02|117.22|119.02|117.22|118.87|117.07|19
1656055110000|2022-06-24 07:18:30|119.03|117.23|119.08|117.28|119.09|117.29|119.03|117.23|10
1656055120000|2022-06-24 07:18:40|119.09|117.29|119.07|117.27|119.09|117.29|119.06|117.26|7
1656055130000|2022-06-24 07:18:50|119.06|117.26|119.07|117.27|119.08|117.28|119.06|117.26|12
1656055140000|2022-06-24 07:19:00|119.08|117.28|119.08|117.28|119.08|117.28|119.06|117.26|11
1656055150000|2022-06-24 07:19:10|119.12|117.32|119.21|117.41|119.21|117.41|119.12|117.32|10
1656055160000|2022-06-24 07:19:20|119.26|117.46|119.62|117.82|119.64|117.84|119.26|117.46|24
1656055170000|2022-06-24 07:19:30|119.63|117.83|119.43|117.63|119.63|117.83|119.41|117.61|20
1656055180000|2022-06-24 07:19:40|119.44|117.64|119.55|117.75|119.56|117.76|119.44|117.64|16
1656055190000|2022-06-24 07:19:50|119.54|117.74|119.48|117.68|119.55|117.75|119.48|117.68|7
1656055200000|2022-06-24 07:20:00|119.49|117.69|119.57|117.77|119.62|117.82|119.49|117.69|15
1656055210000|2022-06-24 07:20:10|119.56|117.76|119.58|117.78|119.59|117.79|119.53|117.73|7
1656055220000|2022-06-24 07:20:20|119.59|117.79|119.59|117.79|119.61|117.81|119.57|117.77|11
1656055230000|2022-06-24 07:20:30|119.58|117.78|119.58|117.78|119.59|117.79|119.57|117.77|5
1656055240000|2022-06-24 07:20:40|119.57|117.77|119.45|117.65|119.57|117.77|119.44|117.64|10
1656055250000|2022-06-24 07:20:50|119.47|117.67|119.43|117.63|119.48|117.68|119.43|117.63|8
1656055260000|2022-06-24 07:21:00|119.44|117.64|119.43|117.63|119.44|117.64|119.43|117.63|4
1656055270000|2022-06-24 07:21:10|119.41|117.61|119.37|117.57|119.41|117.61|119.24|117.44|17
1656055280000|2022-06-24 07:21:20|119.38|117.58|119.34|117.54|119.38|117.58|119.33|117.53|9
1656055290000|2022-06-24 07:21:30|119.35|117.55|119.46|117.66|119.47|117.67|119.35|117.55|11
1656055300000|2022-06-24 07:21:40|119.47|117.67|119.51|117.71|119.55|117.75|119.47|117.67|16
1656055310000|2022-06-24 07:21:50|119.5|117.7|119.51|117.71|119.51|117.71|119.43|117.63|13
1656055320000|2022-06-24 07:22:00|119.52|117.72|119.58|117.78|119.58|117.78|119.52|117.72|6
1656055330000|2022-06-24 07:22:10|119.59|117.79|119.57|117.77|119.59|117.79|119.57|117.77|3
1656055340000|2022-06-24 07:22:20|119.58|117.78|119.59|117.79|119.59|117.79|119.57|117.77|4
1656055350000|2022-06-24 07:22:30|119.61|117.81|119.62|117.82|119.62|117.82|119.61|117.81|2
1656055360000|2022-06-24 07:22:40|119.59|117.79|119.59|117.79|119.6|117.8|119.59|117.79|3
1656055370000|2022-06-24 07:22:50|119.6|117.8|119.6|117.8|119.63|117.83|119.6|117.8|5
1656055380000|2022-06-24 07:23:00|119.59|117.79|119.6|117.8|119.6|117.8|119.59|117.79|2
1656055390000|2022-06-24 07:23:10|119.61|117.81|119.62|117.82|119.62|117.82|119.61|117.81|2
1656055400000|2022-06-24 07:23:20|119.61|117.81|119.58|117.78|119.61|117.81|119.57|117.77|6
1656055410000|2022-06-24 07:23:30|119.59|117.79|119.61|117.81|119.61|117.81|119.59|117.79|3
1656055420000|2022-06-24 07:23:40|119.6|117.8|119.6|117.8|119.6|117.8|119.57|117.77|5
1656055430000|2022-06-24 07:23:50|119.59|117.79|119.63|117.83|119.63|117.83|119.57|117.77|6
1656055440000|2022-06-24 07:24:00|119.62|117.82|119.62|117.82|119.63|117.83|119.6|117.8|7
1656055450000|2022-06-24 07:24:10|119.63|117.83|119.7|117.9|119.75|117.95|119.63|117.83|9
1656055460000|2022-06-24 07:24:20|119.69|117.89|119.56|117.76|119.74|117.94|119.55|117.75|12
1656055480000|2022-06-24 07:24:40|119.58|117.78|119.69|117.89|119.71|117.91|119.57|117.77|11
1656055490000|2022-06-24 07:24:50|119.64|117.84|119.66|117.86|119.66|117.86|119.6|117.8|9
1656055500000|2022-06-24 07:25:00|119.67|117.87|119.61|117.81|119.68|117.88|119.6|117.8|8
1656055510000|2022-06-24 07:25:10|119.62|117.82|119.67|117.87|119.68|117.88|119.62|117.82|12
1656055520000|2022-06-24 07:25:20|119.68|117.88|119.7|117.9|119.7|117.9|119.67|117.87|6
1656055530000|2022-06-24 07:25:30|119.69|117.89|119.69|117.89|119.69|117.89|119.69|117.89|1
1656055540000|2022-06-24 07:25:40|119.71|117.91|119.77|117.97|119.77|117.97|119.71|117.91|4
1656055550000|2022-06-24 07:25:50|119.75|117.95|119.69|117.89|119.75|117.95|119.68|117.88|5
1656055560000|2022-06-24 07:26:00|119.7|117.9|119.75|117.95|119.76|117.96|119.7|117.9|6
1656055580000|2022-06-24 07:26:20|119.7|117.9|119.71|117.91|119.73|117.93|119.67|117.87|8
1656055590000|2022-06-24 07:26:30|119.73|117.93|119.73|117.93|119.74|117.94|119.7|117.9|7
1656055600000|2022-06-24 07:26:40|119.71|117.91|119.73|117.93|119.74|117.94|119.71|117.91|5
1656055610000|2022-06-24 07:26:50|119.74|117.94|119.74|117.94|119.74|117.94|119.73|117.93|5
1656055620000|2022-06-24 07:27:00|119.75|117.95|119.75|117.95|119.75|117.95|119.75|117.95|1
1656055630000|2022-06-24 07:27:10|119.76|117.96|119.77|117.97|119.77|117.97|119.76|117.96|2
1656055640000|2022-06-24 07:27:20|119.75|117.95|119.75|117.95|119.75|117.95|119.75|117.95|1
1656055650000|2022-06-24 07:27:30|119.76|117.96|119.76|117.96|119.76|117.96|119.76|117.96|1
1656055660000|2022-06-24 07:27:40|119.77|117.97|119.76|117.96|119.77|117.97|119.76|117.96|2
1656055670000|2022-06-24 07:27:50|119.75|117.95|119.75|117.95|119.76|117.96|119.75|117.95|5
1656055680000|2022-06-24 07:28:00|119.76|117.96|119.77|117.97|119.77|117.97|119.76|117.96|2
1656055690000|2022-06-24 07:28:10|119.76|117.96|119.76|117.96|119.76|117.96|119.76|117.96|1
1656055700000|2022-06-24 07:28:20|119.77|117.97|119.79|117.99|119.81|118.01|119.75|117.95|5
1656055710000|2022-06-24 07:28:30|119.8|118|119.83|118.03|119.83|118.03|119.8|118|4
1656055720000|2022-06-24 07:28:40|119.84|118.04|119.79|117.99|119.86|118.06|119.78|117.98|15
1656055730000|2022-06-24 07:28:50|119.8|118|119.87|118.07|119.91|118.11|119.79|117.99|10
1656055740000|2022-06-24 07:29:00|119.86|118.06|119.82|118.02|119.86|118.06|119.77|117.97|13
1656055750000|2022-06-24 07:29:10|119.81|118.01|119.85|118.05|119.88|118.08|119.81|118.01|11
1656055760000|2022-06-24 07:29:20|119.86|118.06|119.72|117.92|119.86|118.06|119.67|117.87|13
1656055770000|2022-06-24 07:29:30|119.73|117.93|119.72|117.92|119.75|117.95|119.71|117.91|9
1656055780000|2022-06-24 07:29:40|119.71|117.91|119.7|117.9|119.73|117.93|119.7|117.9|5
1656055790000|2022-06-24 07:29:50|119.69|117.89|119.73|117.93|119.76|117.96|119.67|117.87|10
1656055800000|2022-06-24 07:30:00|119.72|117.92|119.81|118.01|119.81|118.01|119.71|117.91|18
1656055810000|2022-06-24 07:30:10|119.82|118.02|119.85|118.05|119.86|118.06|119.82|118.02|10
1656055820000|2022-06-24 07:30:20|119.84|118.04|119.81|118.01|119.85|118.05|119.81|118.01|12
1656055830000|2022-06-24 07:30:30|119.8|118|119.82|118.02|119.82|118.02|119.78|117.98|12
1656055840000|2022-06-24 07:30:40|119.81|118.01|119.84|118.04|119.84|118.04|119.81|118.01|9
1656055850000|2022-06-24 07:30:50|119.83|118.03|119.79|117.99|119.83|118.03|119.79|117.99|9
1656055870000|2022-06-24 07:31:10|119.8|118|119.85|118.05|119.91|118.11|119.8|118|14
1656055880000|2022-06-24 07:31:20|119.87|118.07|119.84|118.04|119.87|118.07|119.84|118.04|10
1656055890000|2022-06-24 07:31:30|119.85|118.05|119.78|117.98|119.85|118.05|119.77|117.97|14
1656055900000|2022-06-24 07:31:40|119.8|118|119.8|118|119.84|118.04|119.8|118|7
1656055910000|2022-06-24 07:31:50|119.82|118.02|119.83|118.03|119.84|118.04|119.81|118.01|8
1656055920000|2022-06-24 07:32:00|119.82|118.02|119.86|118.06|119.86|118.06|119.82|118.02|5
1656055930000|2022-06-24 07:32:10|119.85|118.05|119.82|118.02|119.85|118.05|119.81|118.01|5
1656055940000|2022-06-24 07:32:20|119.81|118.01|119.79|117.99|119.85|118.05|119.78|117.98|10
1656055950000|2022-06-24 07:32:30|119.78|117.98|119.79|117.99|119.81|118.01|119.77|117.97|8
1656055960000|2022-06-24 07:32:40|119.78|117.98|119.81|118.01|119.81|118.01|119.78|117.98|5
1656055970000|2022-06-24 07:32:50|119.82|118.02|119.84|118.04|119.86|118.06|119.82|118.02|10
1656055980000|2022-06-24 07:33:00|119.83|118.03|119.79|117.99|119.84|118.04|119.79|117.99|5
1656055990000|2022-06-24 07:33:10|119.8|118|119.8|118|119.8|118|119.79|117.99|3
1656056000000|2022-06-24 07:33:20|119.83|118.03|119.82|118.02|119.83|118.03|119.81|118.01|10
1656056010000|2022-06-24 07:33:30|119.81|118.01|119.81|118.01|119.82|118.02|119.79|117.99|13
1656056020000|2022-06-24 07:33:40|119.8|118|119.82|118.02|119.82|118.02|119.8|118|5
1656056030000|2022-06-24 07:33:50|119.81|118.01|119.88|118.08|119.88|118.08|119.81|118.01|9
1656056040000|2022-06-24 07:34:00|119.89|118.09|119.84|118.04|119.89|118.09|119.84|118.04|11
1656056050000|2022-06-24 07:34:10|119.85|118.05|119.9|118.1|119.9|118.1|119.83|118.03|12
1656056060000|2022-06-24 07:34:20|119.91|118.11|119.91|118.11|119.92|118.12|119.9|118.1|9
1656056070000|2022-06-24 07:34:30|119.9|118.1|119.88|118.08|119.9|118.1|119.86|118.06|10
1656056080000|2022-06-24 07:34:40|119.89|118.09|119.91|118.11|119.91|118.11|119.89|118.09|3
1656056100000|2022-06-24 07:35:00|119.9|118.1|119.88|118.08|119.91|118.11|119.85|118.05|8
1656056110000|2022-06-24 07:35:10|119.87|118.07|119.88|118.08|119.89|118.09|119.85|118.05|11
1656056120000|2022-06-24 07:35:20|119.87|118.07|119.87|118.07|119.87|118.07|119.86|118.06|3
1656056130000|2022-06-24 07:35:30|119.86|118.06|119.9|118.1|119.9|118.1|119.86|118.06|14
1656056140000|2022-06-24 07:35:40|119.89|118.09|119.9|118.1|119.9|118.1|119.86|118.06|5
1656056150000|2022-06-24 07:35:50|119.89|118.09|119.88|118.08|119.9|118.1|119.87|118.07|6
1656056160000|2022-06-24 07:36:00|119.87|118.07|119.89|118.09|119.91|118.11|119.87|118.07|11
1656056170000|2022-06-24 07:36:10|119.9|118.1|119.86|118.06|119.9|118.1|119.85|118.05|7
1656056180000|2022-06-24 07:36:20|119.85|118.05|119.85|118.05|119.85|118.05|119.85|118.05|1
1656056190000|2022-06-24 07:36:30|119.84|118.04|119.81|118.01|119.85|118.05|119.79|117.99|8
1656056210000|2022-06-24 07:36:50|119.8|118|119.81|118.01|119.81|118.01|119.8|118|2
1656056220000|2022-06-24 07:37:00|119.82|118.02|119.81|118.01|119.82|118.02|119.81|118.01|2
1656056230000|2022-06-24 07:37:10|119.82|118.02|119.83|118.03|119.83|118.03|119.82|118.02|2
1656056250000|2022-06-24 07:37:30|119.84|118.04|119.82|118.02|119.84|118.04|119.8|118|6
1656056260000|2022-06-24 07:37:40|119.83|118.03|119.86|118.06|119.87|118.07|119.82|118.02|8
1656056270000|2022-06-24 07:37:50|119.85|118.05|119.86|118.06|119.86|118.06|119.83|118.03|9
1656056280000|2022-06-24 07:38:00|119.85|118.05|119.86|118.06|119.86|118.06|119.83|118.03|8
1656056290000|2022-06-24 07:38:10|119.87|118.07|119.87|118.07|119.88|118.08|119.87|118.07|3
1656056300000|2022-06-24 07:38:20|119.88|118.08|119.88|118.08|119.88|118.08|119.88|118.08|1
1656056320000|2022-06-24 07:38:40|119.86|118.06|119.86|118.06|119.87|118.07|119.82|118.02|9
1656056330000|2022-06-24 07:38:50|119.84|118.04|119.88|118.08|119.88|118.08|119.84|118.04|6
1656056340000|2022-06-24 07:39:00|119.87|118.07|119.87|118.07|119.87|118.07|119.87|118.07|1
1656056350000|2022-06-24 07:39:10|119.86|118.06|119.86|118.06|119.87|118.07|119.85|118.05|5
1656056360000|2022-06-24 07:39:20|119.87|118.07|119.88|118.08|119.88|118.08|119.86|118.06|6
1656056380000|2022-06-24 07:39:40|119.87|118.07|119.87|118.07|119.88|118.08|119.86|118.06|5
1656056390000|2022-06-24 07:39:50|119.88|118.08|119.87|118.07|119.88|118.08|119.87|118.07|2
1656056400000|2022-06-24 07:40:00|119.88|118.08|119.88|118.08|119.88|118.08|119.88|118.08|1
1656056410000|2022-06-24 07:40:10|119.86|118.06|119.86|118.06|119.87|118.07|119.86|118.06|3
1656056420000|2022-06-24 07:40:20|119.87|118.07|119.87|118.07|119.87|118.07|119.86|118.06|5
1656056430000|2022-06-24 07:40:30|119.88|118.08|119.88|118.08|119.88|118.08|119.88|118.08|1
1656056460000|2022-06-24 07:41:00|119.89|118.09|119.89|118.09|119.89|118.09|119.88|118.08|3
1656056480000|2022-06-24 07:41:20|119.88|118.08|119.88|118.08|119.88|118.08|119.88|118.08|1
1656056500000|2022-06-24 07:41:40|119.89|118.09|120.01|118.21|120.03|118.23|119.89|118.09|7
1656056510000|2022-06-24 07:41:50|120.02|118.22|120.07|118.27|120.08|118.28|120.02|118.22|9
1656056520000|2022-06-24 07:42:00|120.05|118.25|120.06|118.26|120.06|118.26|120.05|118.25|6
1656056530000|2022-06-24 07:42:10|120.07|118.27|120.08|118.28|120.08|118.28|120.06|118.26|4
1656056540000|2022-06-24 07:42:20|120.09|118.29|120.01|118.21|120.09|118.29|120|118.2|12
1656056550000|2022-06-24 07:42:30|120.02|118.22|120.03|118.23|120.03|118.23|120.02|118.22|2
1656056560000|2022-06-24 07:42:40|120.02|118.22|120.02|118.22|120.03|118.23|120.02|118.22|3
1656056570000|2022-06-24 07:42:50|120.03|118.23|120.05|118.25|120.06|118.26|120.03|118.23|16
1656056580000|2022-06-24 07:43:00|120.03|118.23|119.96|118.16|120.05|118.25|119.96|118.16|6
1656056590000|2022-06-24 07:43:10|119.97|118.17|119.98|118.18|119.99|118.19|119.96|118.16|10
1656056600000|2022-06-24 07:43:20|120|118.2|120|118.2|120|118.2|119.99|118.19|3
1656056610000|2022-06-24 07:43:30|119.99|118.19|119.98|118.18|120|118.2|119.97|118.17|10
1656056620000|2022-06-24 07:43:40|119.99|118.19|119.98|118.18|120.01|118.21|119.97|118.17|7
1656056630000|2022-06-24 07:43:50|119.99|118.19|119.99|118.19|119.99|118.19|119.98|118.18|3
1656056640000|2022-06-24 07:44:00|119.98|118.18|119.97|118.17|120.01|118.21|119.97|118.17|7
1656056650000|2022-06-24 07:44:10|119.96|118.16|119.97|118.17|119.97|118.17|119.95|118.15|4
1656056660000|2022-06-24 07:44:20|119.96|118.16|119.96|118.16|119.98|118.18|119.95|118.15|6
1656056670000|2022-06-24 07:44:30|119.95|118.15|119.97|118.17|119.97|118.17|119.95|118.15|2
1656056680000|2022-06-24 07:44:40|119.98|118.18|119.98|118.18|119.98|118.18|119.98|118.18|1
1656056690000|2022-06-24 07:44:50|119.97|118.17|119.97|118.17|119.97|118.17|119.95|118.15|5
1656056700000|2022-06-24 07:45:00|119.95|118.15|119.97|118.17|120.01|118.21|119.91|118.11|11
1656056710000|2022-06-24 07:45:10|119.96|118.16|119.92|118.12|119.97|118.17|119.89|118.09|13
1656056720000|2022-06-24 07:45:20|119.91|118.11|119.91|118.11|119.92|118.12|119.89|118.09|8
1656056730000|2022-06-24 07:45:30|119.9|118.1|119.86|118.06|119.91|118.11|119.85|118.05|14
1656056740000|2022-06-24 07:45:40|119.85|118.05|119.79|117.99|119.85|118.05|119.78|117.98|6
1656056750000|2022-06-24 07:45:50|119.78|117.98|119.75|117.95|119.78|117.98|119.74|117.94|7
1656056760000|2022-06-24 07:46:00|119.74|117.94|119.75|117.95|119.75|117.95|119.73|117.93|8
1656056770000|2022-06-24 07:46:10|119.76|117.96|119.74|117.94|119.76|117.96|119.74|117.94|3
1656056780000|2022-06-24 07:46:20|119.75|117.95|119.74|117.94|119.75|117.95|119.71|117.91|9
1656056790000|2022-06-24 07:46:30|119.73|117.93|119.73|117.93|119.73|117.93|119.72|117.92|3
1656056810000|2022-06-24 07:46:50|119.72|117.92|119.64|117.84|119.72|117.92|119.64|117.84|8
1656056820000|2022-06-24 07:47:00|119.62|117.82|119.52|117.72|119.62|117.82|119.51|117.71|16
1656056830000|2022-06-24 07:47:10|119.53|117.73|119.52|117.72|119.62|117.82|119.52|117.72|13
1656056840000|2022-06-24 07:47:20|119.53|117.73|119.53|117.73|119.54|117.74|119.52|117.72|7
1656056850000|2022-06-24 07:47:30|119.54|117.74|119.54|117.74|119.55|117.75|119.54|117.74|3
1656056860000|2022-06-24 07:47:40|119.55|117.75|119.55|117.75|119.55|117.75|119.54|117.74|3
1656056870000|2022-06-24 07:47:50|119.56|117.76|119.57|117.77|119.58|117.78|119.56|117.76|4
1656056880000|2022-06-24 07:48:00|119.55|117.75|119.56|117.76|119.56|117.76|119.55|117.75|4
1656056890000|2022-06-24 07:48:10|119.57|117.77|119.64|117.84|119.64|117.84|119.56|117.76|6
1656056900000|2022-06-24 07:48:20|119.65|117.85|119.53|117.73|119.65|117.85|119.53|117.73|14
1656056910000|2022-06-24 07:48:30|119.52|117.72|119.5|117.7|119.52|117.72|119.49|117.69|4
1656056920000|2022-06-24 07:48:40|119.51|117.71|119.51|117.71|119.51|117.71|119.51|117.71|1
1656056930000|2022-06-24 07:48:50|119.45|117.65|119.42|117.62|119.45|117.65|119.42|117.62|4
1656056940000|2022-06-24 07:49:00|119.39|117.59|119.39|117.59|119.41|117.61|119.33|117.53|13
1656056950000|2022-06-24 07:49:10|119.4|117.6|119.44|117.64|119.44|117.64|119.4|117.6|5
1656056960000|2022-06-24 07:49:20|119.43|117.63|119.3|117.5|119.43|117.63|119.24|117.44|11
1656056970000|2022-06-24 07:49:30|119.31|117.51|119.37|117.57|119.41|117.61|119.31|117.51|9
1656056980000|2022-06-24 07:49:40|119.38|117.58|119.38|117.58|119.39|117.59|119.38|117.58|3
1656056990000|2022-06-24 07:49:50|119.36|117.56|119.34|117.54|119.36|117.56|119.34|117.54|3
1656057000000|2022-06-24 07:50:00|119.35|117.55|119.39|117.59|119.39|117.59|119.35|117.55|12
1656057010000|2022-06-24 07:50:10|119.4|117.6|119.4|117.6|119.4|117.6|119.4|117.6|1
1656057020000|2022-06-24 07:50:20|119.41|117.61|119.41|117.61|119.41|117.61|119.41|117.61|1
1656057050000|2022-06-24 07:50:50|119.4|117.6|119.32|117.52|119.4|117.6|119.3|117.5|11
1656057070000|2022-06-24 07:51:10|119.33|117.53|119.33|117.53|119.33|117.53|119.33|117.53|1
1656057080000|2022-06-24 07:51:20|119.32|117.52|119.32|117.52|119.32|117.52|119.32|117.52|1
1656057090000|2022-06-24 07:51:30|119.33|117.53|119.33|117.53|119.33|117.53|119.33|117.53|1
1656057100000|2022-06-24 07:51:40|119.34|117.54|119.34|117.54|119.34|117.54|119.34|117.54|1
1656057110000|2022-06-24 07:51:50|119.33|117.53|119.4|117.6|119.4|117.6|119.32|117.52|5
1656057120000|2022-06-24 07:52:00|119.38|117.58|119.37|117.57|119.39|117.59|119.36|117.56|6
1656057130000|2022-06-24 07:52:10|119.36|117.56|119.35|117.55|119.36|117.56|119.35|117.55|2
1656057140000|2022-06-24 07:52:20|119.34|117.54|119.35|117.55|119.35|117.55|119.34|117.54|4
1656057150000|2022-06-24 07:52:30|119.34|117.54|119.34|117.54|119.35|117.55|119.34|117.54|3
1656057180000|2022-06-24 07:53:00|119.28|117.48|119.27|117.47|119.28|117.48|119.26|117.46|8
1656057190000|2022-06-24 07:53:10|119.25|117.45|119.19|117.39|119.25|117.45|119.17|117.37|12
1656057200000|2022-06-24 07:53:20|119.2|117.4|119.2|117.4|119.2|117.4|119.2|117.4|1
1656057220000|2022-06-24 07:53:40|119.19|117.39|119.19|117.39|119.19|117.39|119.19|117.39|1
1656057230000|2022-06-24 07:53:50|119.2|117.4|119.19|117.39|119.2|117.4|119.19|117.39|2
1656057240000|2022-06-24 07:54:00|119.2|117.4|119.21|117.41|119.21|117.41|119.2|117.4|4
1656057260000|2022-06-24 07:54:20|119.22|117.42|119.22|117.42|119.22|117.42|119.2|117.4|8
1656057270000|2022-06-24 07:54:30|119.21|117.41|119.16|117.36|119.22|117.42|119.16|117.36|11
1656057280000|2022-06-24 07:54:40|119.15|117.35|119.16|117.36|119.16|117.36|119.15|117.35|2
1656057290000|2022-06-24 07:54:50|119.17|117.37|119.18|117.38|119.19|117.39|119.17|117.37|7
1656057300000|2022-06-24 07:55:00|119.19|117.39|119.2|117.4|119.2|117.4|119.19|117.39|2
1656057310000|2022-06-24 07:55:10|119.21|117.41|119.21|117.41|119.21|117.41|119.2|117.4|3
1656057320000|2022-06-24 07:55:20|119.2|117.4|119.2|117.4|119.2|117.4|119.2|117.4|1
1656057330000|2022-06-24 07:55:30|119.19|117.39|119.19|117.39|119.2|117.4|119.18|117.38|5
1656057340000|2022-06-24 07:55:40|119.2|117.4|119.21|117.41|119.21|117.41|119.2|117.4|2
1656057350000|2022-06-24 07:55:50|119.22|117.42|119.31|117.51|119.32|117.52|119.22|117.42|9
1656057360000|2022-06-24 07:56:00|119.3|117.5|119.25|117.45|119.3|117.5|119.23|117.43|10
1656057370000|2022-06-24 07:56:10|119.23|117.43|119.26|117.46|119.26|117.46|119.23|117.43|8
1656057380000|2022-06-24 07:56:20|119.25|117.45|119.24|117.44|119.26|117.46|119.24|117.44|4
1656057390000|2022-06-24 07:56:30|119.25|117.45|119.25|117.45|119.25|117.45|119.25|117.45|1
1656057410000|2022-06-24 07:56:50|119.24|117.44|119.23|117.43|119.24|117.44|119.22|117.42|3
1656057420000|2022-06-24 07:57:00|119.24|117.44|119.29|117.49|119.29|117.49|119.24|117.44|3
1656057430000|2022-06-24 07:57:10|119.28|117.48|119.28|117.48|119.29|117.49|119.27|117.47|5
1656057440000|2022-06-24 07:57:20|119.27|117.47|119.27|117.47|119.29|117.49|119.27|117.47|5
1656057450000|2022-06-24 07:57:30|119.28|117.48|119.29|117.49|119.29|117.49|119.28|117.48|2
1656057460000|2022-06-24 07:57:40|119.28|117.48|119.33|117.53|119.33|117.53|119.28|117.48|5
1656057470000|2022-06-24 07:57:50|119.34|117.54|119.32|117.52|119.34|117.54|119.31|117.51|6
1656057480000|2022-06-24 07:58:00|119.33|117.53|119.31|117.51|119.33|117.53|119.27|117.47|18
1656057490000|2022-06-24 07:58:10|119.32|117.52|119.32|117.52|119.32|117.52|119.32|117.52|1
1656057500000|2022-06-24 07:58:20|119.31|117.51|119.3|117.5|119.31|117.51|119.3|117.5|2
1656057520000|2022-06-24 07:58:40|119.29|117.49|119.29|117.49|119.29|117.49|119.29|117.49|1
1656057530000|2022-06-24 07:58:50|119.28|117.48|119.28|117.48|119.28|117.48|119.28|117.48|1
1656057540000|2022-06-24 07:59:00|119.29|117.49|119.26|117.46|119.29|117.49|119.26|117.46|4
1656057550000|2022-06-24 07:59:10|119.27|117.47|119.26|117.46|119.27|117.47|119.26|117.46|2
1656057560000|2022-06-24 07:59:20|119.27|117.47|119.25|117.45|119.27|117.47|119.25|117.45|4
1656057570000|2022-06-24 07:59:30|119.24|117.44|119.19|117.39|119.24|117.44|119.19|117.39|2
1656057580000|2022-06-24 07:59:40|119.18|117.38|119.11|117.31|119.18|117.38|119.11|117.31|5
1656057590000|2022-06-24 07:59:50|119.1|117.3|119.08|117.28|119.12|117.32|119.08|117.28|5
1656057600000|2022-06-24 08:00:00|119.07|117.27|119.05|117.25|119.08|117.28|119.03|117.23|8
1656057610000|2022-06-24 08:00:10|119.06|117.26|119.04|117.24|119.06|117.26|119.03|117.23|9
1656057620000|2022-06-24 08:00:20|119.05|117.25|119.06|117.26|119.06|117.26|119.05|117.25|2
1656057640000|2022-06-24 08:00:40|119.07|117.27|119.19|117.39|119.19|117.39|119.07|117.27|7
1656057650000|2022-06-24 08:00:50|119.2|117.4|119.2|117.4|119.2|117.4|119.2|117.4|1
1656057660000|2022-06-24 08:01:00|119.19|117.39|119.19|117.39|119.2|117.4|119.19|117.39|3
1656057670000|2022-06-24 08:01:10|119.2|117.4|119.19|117.39|119.2|117.4|119.19|117.39|2
1656057680000|2022-06-24 08:01:20|119.2|117.4|119.2|117.4|119.2|117.4|119.2|117.4|1
1656057710000|2022-06-24 08:01:50|119.21|117.41|119.21|117.41|119.21|117.41|119.21|117.41|1
1656057720000|2022-06-24 08:02:00|119.2|117.4|119.21|117.41|119.21|117.41|119.2|117.4|4
1656057730000|2022-06-24 08:02:10|119.22|117.42|119.22|117.42|119.22|117.42|119.2|117.4|5
1656057740000|2022-06-24 08:02:20|119.21|117.41|119.21|117.41|119.21|117.41|119.15|117.35|10
1656057750000|2022-06-24 08:02:30|119.22|117.42|119.22|117.42|119.22|117.42|119.21|117.41|3
1656057760000|2022-06-24 08:02:40|119.21|117.41|119.16|117.36|119.21|117.41|119.13|117.33|10
1656057770000|2022-06-24 08:02:50|119.17|117.37|119.13|117.33|119.2|117.4|119.05|117.25|14
1656057780000|2022-06-24 08:03:00|119.12|117.32|119.16|117.36|119.17|117.37|119.12|117.32|12
1656057790000|2022-06-24 08:03:10|119.17|117.37|119.17|117.37|119.18|117.38|119.15|117.35|13
1656057800000|2022-06-24 08:03:20|119.16|117.36|119.17|117.37|119.18|117.38|119.16|117.36|9
1656057810000|2022-06-24 08:03:30|119.18|117.38|119.24|117.44|119.24|117.44|119.18|117.38|5
1656057820000|2022-06-24 08:03:40|119.25|117.45|119.24|117.44|119.25|117.45|119.24|117.44|2
1656057830000|2022-06-24 08:03:50|119.25|117.45|119.24|117.44|119.25|117.45|119.24|117.44|6
1656057840000|2022-06-24 08:04:00|119.23|117.43|119.15|117.35|119.23|117.43|119.14|117.34|11
1656057850000|2022-06-24 08:04:10|119.16|117.36|119.16|117.36|119.17|117.37|119.15|117.35|9
1656057860000|2022-06-24 08:04:20|119.17|117.37|119.17|117.37|119.18|117.38|119.17|117.37|3
1656057870000|2022-06-24 08:04:30|119.18|117.38|119.18|117.38|119.18|117.38|119.17|117.37|3
1656057880000|2022-06-24 08:04:40|119.17|117.37|119.15|117.35|119.17|117.37|119.14|117.34|4
1656057890000|2022-06-24 08:04:50|119.14|117.34|119.13|117.33|119.14|117.34|119.13|117.33|6
1656057900000|2022-06-24 08:05:00|119.02|117.22|118.98|117.18|119.02|117.22|118.96|117.16|10
1656057910000|2022-06-24 08:05:10|118.97|117.17|118.97|117.17|118.98|117.18|118.95|117.15|9
1656057920000|2022-06-24 08:05:20|118.98|117.18|118.93|117.13|118.99|117.19|118.89|117.09|8
1656057930000|2022-06-24 08:05:30|118.92|117.12|118.94|117.14|118.96|117.16|118.92|117.12|13
1656057940000|2022-06-24 08:05:40|118.95|117.15|118.96|117.16|118.97|117.17|118.95|117.15|6
1656057950000|2022-06-24 08:05:50|118.97|117.17|118.88|117.08|118.97|117.17|118.88|117.08|8
1656057960000|2022-06-24 08:06:00|118.9|117.1|118.95|117.15|118.95|117.15|118.9|117.1|8
1656057970000|2022-06-24 08:06:10|118.96|117.16|118.97|117.17|118.97|117.17|118.96|117.16|2
1656057990000|2022-06-24 08:06:30|119.11|117.31|118.99|117.19|119.14|117.34|118.99|117.19|8
1656058000000|2022-06-24 08:06:40|118.98|117.18|118.98|117.18|118.98|117.18|118.98|117.18|1
1656058010000|2022-06-24 08:06:50|118.99|117.19|118.99|117.19|118.99|117.19|118.99|117.19|1
1656058030000|2022-06-24 08:07:10|118.97|117.17|118.98|117.18|118.98|117.18|118.97|117.17|2
1656058070000|2022-06-24 08:07:50|118.97|117.17|118.98|117.18|118.98|117.18|118.97|117.17|2
1656058090000|2022-06-24 08:08:10|119.01|117.21|119.03|117.23|119.03|117.23|119.01|117.21|3
1656058100000|2022-06-24 08:08:20|119.02|117.22|119.03|117.23|119.03|117.23|119.02|117.22|2
1656058110000|2022-06-24 08:08:30|119.04|117.24|119.03|117.23|119.04|117.24|119.03|117.23|2
1656058120000|2022-06-24 08:08:40|119.04|117.24|119.03|117.23|119.04|117.24|119.02|117.22|4
1656058130000|2022-06-24 08:08:50|119.02|117.22|118.91|117.11|119.02|117.22|118.91|117.11|9
1656058140000|2022-06-24 08:09:00|118.92|117.12|118.9|117.1|118.94|117.14|118.89|117.09|7
1656058150000|2022-06-24 08:09:10|118.89|117.09|118.93|117.13|118.93|117.13|118.89|117.09|5
1656058160000|2022-06-24 08:09:20|118.98|117.18|118.99|117.19|118.99|117.19|118.97|117.17|4
1656058170000|2022-06-24 08:09:30|118.98|117.18|118.97|117.17|118.98|117.18|118.97|117.17|2
1656058180000|2022-06-24 08:09:40|118.93|117.13|118.99|117.19|118.99|117.19|118.93|117.13|6
1656058190000|2022-06-24 08:09:50|118.98|117.18|118.99|117.19|118.99|117.19|118.98|117.18|2
1656058220000|2022-06-24 08:10:20|119|117.2|119.09|117.29|119.09|117.29|118.99|117.19|7
1656058230000|2022-06-24 08:10:30|119.08|117.28|119.09|117.29|119.09|117.29|119.08|117.28|2
1656058240000|2022-06-24 08:10:40|119.08|117.28|119.07|117.27|119.08|117.28|119.06|117.26|5
1656058250000|2022-06-24 08:10:50|119.06|117.26|119.09|117.29|119.09|117.29|119.06|117.26|4
1656058260000|2022-06-24 08:11:00|119.08|117.28|119.08|117.28|119.09|117.29|119.08|117.28|5
1656058270000|2022-06-24 08:11:10|119.09|117.29|119.15|117.35|119.16|117.36|119.09|117.29|6
1656058280000|2022-06-24 08:11:20|119.16|117.36|119.16|117.36|119.16|117.36|119.16|117.36|1
1656058290000|2022-06-24 08:11:30|119.15|117.35|119.17|117.37|119.17|117.37|119.15|117.35|3
1656058300000|2022-06-24 08:11:40|119.19|117.39|119.19|117.39|119.19|117.39|119.18|117.38|7
1656058310000|2022-06-24 08:11:50|119.18|117.38|119.18|117.38|119.19|117.39|119.16|117.36|11
1656058330000|2022-06-24 08:12:10|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|2
1656058340000|2022-06-24 08:12:20|119.17|117.37|119.17|117.37|119.17|117.37|119.17|117.37|1
1656058360000|2022-06-24 08:12:40|119.18|117.38|119.18|117.38|119.18|117.38|119.18|117.38|1
1656058380000|2022-06-24 08:13:00|119.17|117.37|119.14|117.34|119.18|117.38|119.14|117.34|8
1656058390000|2022-06-24 08:13:10|119.15|117.35|119.17|117.37|119.17|117.37|119.15|117.35|4
1656058400000|2022-06-24 08:13:20|119.16|117.36|119.16|117.36|119.18|117.38|119.16|117.36|8
1656058410000|2022-06-24 08:13:30|119.15|117.35|119.15|117.35|119.15|117.35|119.15|117.35|1
1656058420000|2022-06-24 08:13:40|119.14|117.34|119.14|117.34|119.14|117.34|119.13|117.33|3
1656058430000|2022-06-24 08:13:50|119.15|117.35|119.27|117.47|119.27|117.47|119.15|117.35|9
1656058440000|2022-06-24 08:14:00|119.26|117.46|119.26|117.46|119.26|117.46|119.26|117.46|1
1656058450000|2022-06-24 08:14:10|119.27|117.47|119.26|117.46|119.27|117.47|119.26|117.46|4
1656058460000|2022-06-24 08:14:20|119.25|117.45|119.18|117.38|119.26|117.46|119.18|117.38|8
1656058470000|2022-06-24 08:14:30|119.17|117.37|119.19|117.39|119.19|117.39|119.17|117.37|6
1656058480000|2022-06-24 08:14:40|119.18|117.38|119.17|117.37|119.18|117.38|119.17|117.37|4
1656058490000|2022-06-24 08:14:50|119.16|117.36|119.17|117.37|119.17|117.37|119.16|117.36|2
1656058500000|2022-06-24 08:15:00|119.15|117.35|119.17|117.37|119.18|117.38|119.15|117.35|5
1656058510000|2022-06-24 08:15:10|119.18|117.38|119.18|117.38|119.18|117.38|119.17|117.37|5
1656058520000|2022-06-24 08:15:20|119.19|117.39|119.21|117.41|119.21|117.41|119.18|117.38|6
1656058530000|2022-06-24 08:15:30|119.22|117.42|119.29|117.49|119.3|117.5|119.22|117.42|13
1656058540000|2022-06-24 08:15:40|119.3|117.5|119.31|117.51|119.33|117.53|119.3|117.5|6
1656058550000|2022-06-24 08:15:50|119.32|117.52|119.28|117.48|119.32|117.52|119.25|117.45|12
1656058560000|2022-06-24 08:16:00|119.27|117.47|119.24|117.44|119.29|117.49|119.23|117.43|16
1656058570000|2022-06-24 08:16:10|119.23|117.43|119.23|117.43|119.24|117.44|119.2|117.4|16
1656058580000|2022-06-24 08:16:20|119.22|117.42|119.22|117.42|119.23|117.43|119.21|117.41|6
1656058600000|2022-06-24 08:16:40|119.21|117.41|119.21|117.41|119.21|117.41|119.2|117.4|5
1656058610000|2022-06-24 08:16:50|119.2|117.4|119.2|117.4|119.2|117.4|119.19|117.39|5
1656058620000|2022-06-24 08:17:00|119.19|117.39|119.2|117.4|119.2|117.4|119.19|117.39|4
1656058630000|2022-06-24 08:17:10|119.19|117.39|119.2|117.4|119.2|117.4|119.19|117.39|4
1656058650000|2022-06-24 08:17:30|119.21|117.41|119.2|117.4|119.21|117.41|119.19|117.39|9
1656058670000|2022-06-24 08:17:50|119.21|117.41|119.28|117.48|119.3|117.5|119.21|117.41|8
1656058680000|2022-06-24 08:18:00|119.27|117.47|119.22|117.42|119.28|117.48|119.22|117.42|14
1656058690000|2022-06-24 08:18:10|119.23|117.43|119.23|117.43|119.23|117.43|119.23|117.43|1
1656058700000|2022-06-24 08:18:20|119.22|117.42|119.3|117.5|119.3|117.5|119.22|117.42|4
1656058710000|2022-06-24 08:18:30|119.31|117.51|119.27|117.47|119.31|117.51|119.26|117.46|16
1656058720000|2022-06-24 08:18:40|119.28|117.48|119.28|117.48|119.29|117.49|119.26|117.46|7
1656058730000|2022-06-24 08:18:50|119.29|117.49|119.37|117.57|119.38|117.58|119.29|117.49|8
1656058740000|2022-06-24 08:19:00|119.38|117.58|119.42|117.62|119.45|117.65|119.37|117.57|15
1656058750000|2022-06-24 08:19:10|119.43|117.63|119.44|117.64|119.45|117.65|119.42|117.62|11
1656058760000|2022-06-24 08:19:20|119.45|117.65|119.47|117.67|119.47|117.67|119.43|117.63|7
1656058770000|2022-06-24 08:19:30|119.48|117.68|119.47|117.67|119.48|117.68|119.43|117.63|6
1656058780000|2022-06-24 08:19:40|119.44|117.64|119.43|117.63|119.47|117.67|119.43|117.63|12
1656058790000|2022-06-24 08:19:50|119.44|117.64|119.45|117.65|119.47|117.67|119.44|117.64|13
1656058800000|2022-06-24 08:20:00|119.46|117.66|119.52|117.72|119.52|117.72|119.45|117.65|10
1656058810000|2022-06-24 08:20:10|119.46|117.66|119.54|117.74|119.54|117.74|119.46|117.66|11
1656058820000|2022-06-24 08:20:20|119.53|117.73|119.53|117.73|119.53|117.73|119.52|117.72|3
1656058840000|2022-06-24 08:20:40|119.54|117.74|119.54|117.74|119.54|117.74|119.54|117.74|1
1656058870000|2022-06-24 08:21:10|119.53|117.73|119.53|117.73|119.53|117.73|119.51|117.71|9
1656058880000|2022-06-24 08:21:20|119.51|117.71|119.54|117.74|119.54|117.74|119.51|117.71|4
1656058890000|2022-06-24 08:21:30|119.53|117.73|119.52|117.72|119.53|117.73|119.51|117.71|3
1656058900000|2022-06-24 08:21:40|119.54|117.74|119.56|117.76|119.56|117.76|119.54|117.74|2
1656058930000|2022-06-24 08:22:10|119.55|117.75|119.55|117.75|119.55|117.75|119.54|117.74|3
1656058940000|2022-06-24 08:22:20|119.52|117.72|119.41|117.61|119.52|117.72|119.41|117.61|5
1656058950000|2022-06-24 08:22:30|119.4|117.6|119.39|117.59|119.4|117.6|119.37|117.57|6
1656058960000|2022-06-24 08:22:40|119.35|117.55|119.32|117.52|119.35|117.55|119.32|117.52|5
1656058970000|2022-06-24 08:22:50|119.33|117.53|119.32|117.52|119.33|117.53|119.31|117.51|10
1656058980000|2022-06-24 08:23:00|119.31|117.51|119.32|117.52|119.32|117.52|119.31|117.51|4
1656058990000|2022-06-24 08:23:10|119.31|117.51|119.26|117.46|119.32|117.52|119.25|117.45|17
1656059000000|2022-06-24 08:23:20|119.29|117.49|119.26|117.46|119.29|117.49|119.25|117.45|11
1656059010000|2022-06-24 08:23:30|119.27|117.47|119.35|117.55|119.35|117.55|119.24|117.44|12
1656059020000|2022-06-24 08:23:40|119.42|117.62|119.37|117.57|119.42|117.62|119.36|117.56|9
1656059030000|2022-06-24 08:23:50|119.38|117.58|119.39|117.59|119.39|117.59|119.38|117.58|2
1656059040000|2022-06-24 08:24:00|119.38|117.58|119.28|117.48|119.38|117.58|119.28|117.48|5
1656059050000|2022-06-24 08:24:10|119.33|117.53|119.19|117.39|119.33|117.53|119.19|117.39|14
1656059060000|2022-06-24 08:24:20|119.2|117.4|119.18|117.38|119.2|117.4|119.18|117.38|5
1656059070000|2022-06-24 08:24:30|119.19|117.39|119.12|117.32|119.19|117.39|119.12|117.32|7
1656059080000|2022-06-24 08:24:40|119.09|117.29|119|117.2|119.09|117.29|118.99|117.19|11
1656059090000|2022-06-24 08:24:50|118.99|117.19|118.99|117.19|118.99|117.19|118.99|117.19|1
1656059100000|2022-06-24 08:25:00|118.93|117.13|118.92|117.12|118.94|117.14|118.92|117.12|5
1656059110000|2022-06-24 08:25:10|118.91|117.11|118.91|117.11|118.93|117.13|118.9|117.1|9
1656059120000|2022-06-24 08:25:20|118.92|117.12|118.94|117.14|118.94|117.14|118.92|117.12|3
1656059130000|2022-06-24 08:25:30|118.93|117.13|118.92|117.12|118.93|117.13|118.92|117.12|2
1656059140000|2022-06-24 08:25:40|118.93|117.13|118.94|117.14|118.95|117.15|118.93|117.13|12
1656059150000|2022-06-24 08:25:50|118.93|117.13|118.77|116.97|118.94|117.14|118.76|116.96|12
1656059160000|2022-06-24 08:26:00|118.74|116.94|118.62|116.82|118.74|116.94|118.59|116.79|16
1656059170000|2022-06-24 08:26:10|118.61|116.81|118.57|116.77|118.64|116.84|118.53|116.73|20
1656059180000|2022-06-24 08:26:20|118.58|116.78|118.6|116.8|118.62|116.82|118.54|116.74|15
1656059190000|2022-06-24 08:26:30|118.59|116.79|118.56|116.76|118.59|116.79|118.56|116.76|6
1656059200000|2022-06-24 08:26:40|118.55|116.75|118.56|116.76|118.56|116.76|118.55|116.75|2
1656059210000|2022-06-24 08:26:50|118.59|116.79|118.57|116.77|118.61|116.81|118.56|116.76|11
1656059220000|2022-06-24 08:27:00|118.6|116.8|118.55|116.75|118.6|116.8|118.39|116.59|15
1656059230000|2022-06-24 08:27:10|118.56|116.76|118.59|116.79|118.6|116.8|118.53|116.73|15
1656059240000|2022-06-24 08:27:20|118.6|116.8|118.58|116.78|118.6|116.8|118.55|116.75|16
1656059250000|2022-06-24 08:27:30|118.59|116.79|118.71|116.91|118.73|116.93|118.59|116.79|17
1656059260000|2022-06-24 08:27:40|118.72|116.92|118.73|116.93|118.75|116.95|118.7|116.9|16
1656059270000|2022-06-24 08:27:50|118.75|116.95|118.72|116.92|118.75|116.95|118.72|116.92|6
1656059280000|2022-06-24 08:28:00|118.73|116.93|118.75|116.95|118.77|116.97|118.72|116.92|12
1656059290000|2022-06-24 08:28:10|118.78|116.98|118.79|116.99|118.85|117.05|118.78|116.98|13
1656059300000|2022-06-24 08:28:20|118.8|117|118.8|117|118.8|117|118.74|116.94|8
1656059310000|2022-06-24 08:28:30|118.79|116.99|118.89|117.09|118.96|117.16|118.79|116.99|14
1656059320000|2022-06-24 08:28:40|118.9|117.1|118.9|117.1|118.92|117.12|118.89|117.09|13
1656059330000|2022-06-24 08:28:50|118.91|117.11|118.89|117.09|118.92|117.12|118.89|117.09|4
1656059340000|2022-06-24 08:29:00|118.95|117.15|118.96|117.16|118.96|117.16|118.92|117.12|13
1656059350000|2022-06-24 08:29:10|118.95|117.15|118.93|117.13|118.96|117.16|118.91|117.11|12
1656059360000|2022-06-24 08:29:20|118.92|117.12|118.92|117.12|118.93|117.13|118.91|117.11|7
1656059370000|2022-06-24 08:29:30|118.91|117.11|118.86|117.06|118.92|117.12|118.85|117.05|8
1656059380000|2022-06-24 08:29:40|118.87|117.07|118.9|117.1|118.9|117.1|118.85|117.05|10
1656059390000|2022-06-24 08:29:50|118.91|117.11|118.99|117.19|119|117.2|118.9|117.1|15
1656059400000|2022-06-24 08:30:00|119|117.2|118.96|117.16|119.04|117.24|118.95|117.15|20
1656059410000|2022-06-24 08:30:10|118.95|117.15|118.94|117.14|118.96|117.16|118.94|117.14|6
1656059420000|2022-06-24 08:30:20|118.93|117.13|119.04|117.24|119.04|117.24|118.93|117.13|17
1656059430000|2022-06-24 08:30:30|119.05|117.25|119.07|117.27|119.07|117.27|119.05|117.25|3
1656059440000|2022-06-24 08:30:40|119.06|117.26|119.06|117.26|119.06|117.26|119.06|117.26|1
1656059450000|2022-06-24 08:30:50|119.08|117.28|119.06|117.26|119.08|117.28|119.06|117.26|3
1656059460000|2022-06-24 08:31:00|119.07|117.27|119.06|117.26|119.09|117.29|119.06|117.26|5
1656059470000|2022-06-24 08:31:10|119.05|117.25|119.05|117.25|119.06|117.26|119.05|117.25|7
1656059480000|2022-06-24 08:31:20|119.06|117.26|119.06|117.26|119.07|117.27|119.05|117.25|7
1656059490000|2022-06-24 08:31:30|119.07|117.27|119.12|117.32|119.12|117.32|119.07|117.27|4
1656059500000|2022-06-24 08:31:40|119.07|117.27|119.11|117.31|119.12|117.32|119.07|117.27|3
1656059520000|2022-06-24 08:32:00|119.12|117.32|119.13|117.33|119.13|117.33|119.12|117.32|2
1656059530000|2022-06-24 08:32:10|119.11|117.31|119.11|117.31|119.12|117.32|119.11|117.31|5
1656059540000|2022-06-24 08:32:20|119.12|117.32|119.12|117.32|119.12|117.32|119.09|117.29|9
1656059550000|2022-06-24 08:32:30|119.11|117.31|119.1|117.3|119.12|117.32|119.08|117.28|10
1656059560000|2022-06-24 08:32:40|119.11|117.31|119.11|117.31|119.11|117.31|119.1|117.3|5
1656059570000|2022-06-24 08:32:50|119.09|117.29|119.11|117.31|119.11|117.31|119.09|117.29|5
1656059580000|2022-06-24 08:33:00|119.13|117.33|119.12|117.32|119.13|117.33|119.12|117.32|2
1656059590000|2022-06-24 08:33:10|119.11|117.31|119.11|117.31|119.12|117.32|119.11|117.31|7
1656059600000|2022-06-24 08:33:20|119.12|117.32|119.14|117.34|119.14|117.34|119.12|117.32|3
1656059610000|2022-06-24 08:33:30|119.13|117.33|119.11|117.31|119.13|117.33|119.11|117.31|3
1656059620000|2022-06-24 08:33:40|119.12|117.32|119.13|117.33|119.13|117.33|119.12|117.32|2
1656059630000|2022-06-24 08:33:50|119.14|117.34|119.15|117.35|119.16|117.36|119.13|117.33|7
1656059640000|2022-06-24 08:34:00|119.14|117.34|119.16|117.36|119.16|117.36|119.14|117.34|3
1656059650000|2022-06-24 08:34:10|119.17|117.37|119.28|117.48|119.31|117.51|119.17|117.37|12
1656059660000|2022-06-24 08:34:20|119.26|117.46|119.23|117.43|119.26|117.46|119.23|117.43|5
1656059670000|2022-06-24 08:34:30|119.24|117.44|119.29|117.49|119.29|117.49|119.24|117.44|6
1656059680000|2022-06-24 08:34:40|119.28|117.48|119.3|117.5|119.35|117.55|119.28|117.48|10
1656059690000|2022-06-24 08:34:50|119.31|117.51|119.31|117.51|119.31|117.51|119.3|117.5|3
1656059700000|2022-06-24 08:35:00|119.32|117.52|119.56|117.76|119.58|117.78|119.3|117.5|24
1656059710000|2022-06-24 08:35:10|119.57|117.77|119.55|117.75|119.58|117.78|119.47|117.67|15
1656059720000|2022-06-24 08:35:20|119.58|117.78|119.54|117.74|119.58|117.78|119.51|117.71|20
1656059730000|2022-06-24 08:35:30|119.55|117.75|119.57|117.77|119.58|117.78|119.55|117.75|8
1656059740000|2022-06-24 08:35:40|119.56|117.76|119.49|117.69|119.56|117.76|119.48|117.68|17
1656059750000|2022-06-24 08:35:50|119.47|117.67|119.47|117.67|119.49|117.69|119.47|117.67|4
1656059760000|2022-06-24 08:36:00|119.45|117.65|119.48|117.68|119.48|117.68|119.44|117.64|9
1656059770000|2022-06-24 08:36:10|119.49|117.69|119.5|117.7|119.55|117.75|119.47|117.67|20
1656059780000|2022-06-24 08:36:20|119.49|117.69|119.5|117.7|119.5|117.7|119.47|117.67|12
1656059790000|2022-06-24 08:36:30|119.49|117.69|119.51|117.71|119.52|117.72|119.48|117.68|10
1656059800000|2022-06-24 08:36:40|119.5|117.7|119.52|117.72|119.52|117.72|119.49|117.69|16
1656059810000|2022-06-24 08:36:50|119.51|117.71|119.55|117.75|119.55|117.75|119.5|117.7|5
1656059820000|2022-06-24 08:37:00|119.54|117.74|119.55|117.75|119.57|117.77|119.52|117.72|14
1656059830000|2022-06-24 08:37:10|119.54|117.74|119.54|117.74|119.57|117.77|119.52|117.72|9
1656059840000|2022-06-24 08:37:20|119.55|117.75|119.55|117.75|119.56|117.76|119.54|117.74|8
1656059850000|2022-06-24 08:37:30|119.56|117.76|119.57|117.77|119.58|117.78|119.54|117.74|12
1656059860000|2022-06-24 08:37:40|119.56|117.76|119.56|117.76|119.6|117.8|119.56|117.76|7
1656059870000|2022-06-24 08:37:50|119.57|117.77|119.48|117.68|119.58|117.78|119.48|117.68|18
1656059880000|2022-06-24 08:38:00|119.49|117.69|119.5|117.7|119.51|117.71|119.48|117.68|9
1656059890000|2022-06-24 08:38:10|119.52|117.72|119.48|117.68|119.53|117.73|119.48|117.68|17
1656059900000|2022-06-24 08:38:20|119.47|117.67|119.46|117.66|119.49|117.69|119.46|117.66|6
1656059910000|2022-06-24 08:38:30|119.45|117.65|119.47|117.67|119.49|117.69|119.45|117.65|12
1656059920000|2022-06-24 08:38:40|119.48|117.68|119.46|117.66|119.48|117.68|119.46|117.66|3
1656059930000|2022-06-24 08:38:50|119.48|117.68|119.47|117.67|119.48|117.68|119.47|117.67|2
1656059940000|2022-06-24 08:39:00|119.46|117.66|119.48|117.68|119.48|117.68|119.45|117.65|8
1656059950000|2022-06-24 08:39:10|119.46|117.66|119.47|117.67|119.47|117.67|119.45|117.65|14
1656059960000|2022-06-24 08:39:20|119.48|117.68|119.46|117.66|119.49|117.69|119.46|117.66|11
1656059970000|2022-06-24 08:39:30|119.47|117.67|119.48|117.68|119.48|117.68|119.44|117.64|16
1656059980000|2022-06-24 08:39:40|119.49|117.69|119.49|117.69|119.49|117.69|119.46|117.66|17
1656059990000|2022-06-24 08:39:50|119.5|117.7|119.49|117.69|119.58|117.78|119.49|117.69|14
1656060000000|2022-06-24 08:40:00|119.5|117.7|119.49|117.69|119.55|117.75|119.49|117.69|11
1656060010000|2022-06-24 08:40:10|119.5|117.7|119.52|117.72|119.57|117.77|119.49|117.69|12
1656060020000|2022-06-24 08:40:20|119.51|117.71|119.49|117.69|119.51|117.71|119.49|117.69|10
1656060030000|2022-06-24 08:40:30|119.5|117.7|119.49|117.69|119.5|117.7|119.49|117.69|10
1656060040000|2022-06-24 08:40:40|119.45|117.65|119.43|117.63|119.46|117.66|119.42|117.62|10
1656060050000|2022-06-24 08:40:50|119.44|117.64|119.4|117.6|119.44|117.64|119.38|117.58|10
1656060060000|2022-06-24 08:41:00|119.39|117.59|119.4|117.6|119.41|117.61|119.39|117.59|6
1656060070000|2022-06-24 08:41:10|119.41|117.61|119.39|117.59|119.41|117.61|119.39|117.59|5
1656060080000|2022-06-24 08:41:20|119.4|117.6|119.39|117.59|119.4|117.6|119.39|117.59|2
1656060090000|2022-06-24 08:41:30|119.37|117.57|119.36|117.56|119.37|117.57|119.36|117.56|2
1656060100000|2022-06-24 08:41:40|119.37|117.57|119.37|117.57|119.38|117.58|119.37|117.57|3
1656060110000|2022-06-24 08:41:50|119.38|117.58|119.37|117.57|119.38|117.58|119.37|117.57|4
1656060120000|2022-06-24 08:42:00|119.38|117.58|119.37|117.57|119.38|117.58|119.37|117.57|4
1656060130000|2022-06-24 08:42:10|119.35|117.55|119.32|117.52|119.35|117.55|119.29|117.49|15
1656060140000|2022-06-24 08:42:20|119.33|117.53|119.36|117.56|119.38|117.58|119.33|117.53|11
1656060150000|2022-06-24 08:42:30|119.35|117.55|119.37|117.57|119.37|117.57|119.35|117.55|2
1656060160000|2022-06-24 08:42:40|119.36|117.56|119.37|117.57|119.37|117.57|119.36|117.56|4
1656060170000|2022-06-24 08:42:50|119.38|117.58|119.38|117.58|119.39|117.59|119.38|117.58|3
1656060180000|2022-06-24 08:43:00|119.37|117.57|119.36|117.56|119.37|117.57|119.36|117.56|4
1656060190000|2022-06-24 08:43:10|119.37|117.57|119.36|117.56|119.37|117.57|119.36|117.56|2
1656060200000|2022-06-24 08:43:20|119.35|117.55|119.39|117.59|119.4|117.6|119.35|117.55|8
1656060210000|2022-06-24 08:43:30|119.38|117.58|119.35|117.55|119.38|117.58|119.35|117.55|8
1656060220000|2022-06-24 08:43:40|119.36|117.56|119.36|117.56|119.36|117.56|119.35|117.55|3
1656060230000|2022-06-24 08:43:50|119.37|117.57|119.37|117.57|119.38|117.58|119.37|117.57|5
1656060240000|2022-06-24 08:44:00|119.38|117.58|119.41|117.61|119.42|117.62|119.38|117.58|8
1656060250000|2022-06-24 08:44:10|119.36|117.56|119.35|117.55|119.37|117.57|119.35|117.55|6
1656060260000|2022-06-24 08:44:20|119.32|117.52|119.31|117.51|119.33|117.53|119.31|117.51|12
1656060270000|2022-06-24 08:44:30|119.32|117.52|119.36|117.56|119.38|117.58|119.32|117.52|10
1656060280000|2022-06-24 08:44:40|119.37|117.57|119.41|117.61|119.41|117.61|119.37|117.57|3
1656060290000|2022-06-24 08:44:50|119.4|117.6|119.45|117.65|119.45|117.65|119.4|117.6|6
1656060300000|2022-06-24 08:45:00|119.46|117.66|119.39|117.59|119.47|117.67|119.39|117.59|4
1656060310000|2022-06-24 08:45:10|119.37|117.57|119.32|117.52|119.39|117.59|119.32|117.52|17
1656060320000|2022-06-24 08:45:20|119.31|117.51|119.35|117.55|119.35|117.55|119.31|117.51|6
1656060330000|2022-06-24 08:45:30|119.34|117.54|119.26|117.46|119.34|117.54|119.25|117.45|14
1656060340000|2022-06-24 08:45:40|119.29|117.49|119.28|117.48|119.29|117.49|119.17|117.37|17
1656060350000|2022-06-24 08:45:50|119.3|117.5|119.3|117.5|119.3|117.5|119.26|117.46|9
1656060360000|2022-06-24 08:46:00|119.29|117.49|119.29|117.49|119.29|117.49|119.29|117.49|1
1656060370000|2022-06-24 08:46:10|119.33|117.53|119.36|117.56|119.38|117.58|119.33|117.53|4
1656060380000|2022-06-24 08:46:20|119.35|117.55|119.35|117.55|119.35|117.55|119.35|117.55|1
1656060390000|2022-06-24 08:46:30|119.34|117.54|119.36|117.56|119.36|117.56|119.32|117.52|5
1656060400000|2022-06-24 08:46:40|119.37|117.57|119.34|117.54|119.37|117.57|119.33|117.53|7
1656060410000|2022-06-24 08:46:50|119.35|117.55|119.33|117.53|119.36|117.56|119.32|117.52|6
1656060420000|2022-06-24 08:47:00|119.32|117.52|119.38|117.58|119.38|117.58|119.32|117.52|9
1656060430000|2022-06-24 08:47:10|119.39|117.59|119.4|117.6|119.47|117.67|119.39|117.59|18
1656060440000|2022-06-24 08:47:20|119.41|117.61|119.44|117.64|119.44|117.64|119.41|117.61|4
1656060450000|2022-06-24 08:47:30|119.43|117.63|119.42|117.62|119.43|117.63|119.41|117.61|6
1656060460000|2022-06-24 08:47:40|119.41|117.61|119.45|117.65|119.45|117.65|119.37|117.57|7
1656060470000|2022-06-24 08:47:50|119.41|117.61|119.43|117.63|119.44|117.64|119.41|117.61|5
1656060480000|2022-06-24 08:48:00|119.44|117.64|119.44|117.64|119.47|117.67|119.43|117.63|8
1656060490000|2022-06-24 08:48:10|119.43|117.63|119.43|117.63|119.43|117.63|119.43|117.63|1
1656060500000|2022-06-24 08:48:20|119.44|117.64|119.45|117.65|119.45|117.65|119.44|117.64|2
1656060510000|2022-06-24 08:48:30|119.46|117.66|119.45|117.65|119.46|117.66|119.44|117.64|3
1656060520000|2022-06-24 08:48:40|119.44|117.64|119.41|117.61|119.44|117.64|119.41|117.61|3
1656060530000|2022-06-24 08:48:50|119.42|117.62|119.42|117.62|119.43|117.63|119.42|117.62|3
1656060540000|2022-06-24 08:49:00|119.43|117.63|119.44|117.64|119.44|117.64|119.43|117.63|2
1656060560000|2022-06-24 08:49:20|119.42|117.62|119.43|117.63|119.43|117.63|119.42|117.62|2
1656060570000|2022-06-24 08:49:30|119.44|117.64|119.44|117.64|119.46|117.66|119.43|117.63|6
1656060580000|2022-06-24 08:49:40|119.5|117.7|119.41|117.61|119.5|117.7|119.41|117.61|8
1656060590000|2022-06-24 08:49:50|119.4|117.6|119.41|117.61|119.42|117.62|119.39|117.59|6
1656060600000|2022-06-24 08:50:00|119.39|117.59|119.42|117.62|119.42|117.62|119.39|117.59|4
1656060610000|2022-06-24 08:50:10|119.4|117.6|119.41|117.61|119.41|117.61|119.4|117.6|6
1656060620000|2022-06-24 08:50:20|119.4|117.6|119.4|117.6|119.41|117.61|119.39|117.59|5
1656060630000|2022-06-24 08:50:30|119.41|117.61|119.41|117.61|119.43|117.63|119.4|117.6|9
1656060640000|2022-06-24 08:50:40|119.42|117.62|119.42|117.62|119.42|117.62|119.41|117.61|3
1656060650000|2022-06-24 08:50:50|119.41|117.61|119.38|117.58|119.41|117.61|119.38|117.58|7
1656060660000|2022-06-24 08:51:00|119.39|117.59|119.39|117.59|119.41|117.61|119.38|117.58|5
1656060670000|2022-06-24 08:51:10|119.4|117.6|119.31|117.51|119.4|117.6|119.31|117.51|9
1656060680000|2022-06-24 08:51:20|119.32|117.52|119.36|117.56|119.36|117.56|119.32|117.52|2
1656060690000|2022-06-24 08:51:30|119.34|117.54|119.36|117.56|119.36|117.56|119.34|117.54|3
1656060700000|2022-06-24 08:51:40|119.37|117.57|119.36|117.56|119.37|117.57|119.35|117.55|4
1656060710000|2022-06-24 08:51:50|119.35|117.55|119.36|117.56|119.36|117.56|119.35|117.55|10
1656060720000|2022-06-24 08:52:00|119.35|117.55|119.31|117.51|119.35|117.55|119.31|117.51|11
1656060730000|2022-06-24 08:52:10|119.32|117.52|119.33|117.53|119.33|117.53|119.32|117.52|2
1656060740000|2022-06-24 08:52:20|119.32|117.52|119.34|117.54|119.34|117.54|119.32|117.52|6
1656060750000|2022-06-24 08:52:30|119.32|117.52|119.36|117.56|119.37|117.57|119.32|117.52|5
1656060760000|2022-06-24 08:52:40|119.35|117.55|119.39|117.59|119.39|117.59|119.35|117.55|8
1656060770000|2022-06-24 08:52:50|119.42|117.62|119.4|117.6|119.42|117.62|119.37|117.57|4
1656060780000|2022-06-24 08:53:00|119.41|117.61|119.39|117.59|119.42|117.62|119.37|117.57|7
1656060790000|2022-06-24 08:53:10|119.4|117.6|119.4|117.6|119.41|117.61|119.39|117.59|5
1656060800000|2022-06-24 08:53:20|119.39|117.59|119.43|117.63|119.43|117.63|119.39|117.59|10
1656060810000|2022-06-24 08:53:30|119.4|117.6|119.43|117.63|119.43|117.63|119.4|117.6|4
1656060820000|2022-06-24 08:53:40|119.44|117.64|119.43|117.63|119.44|117.64|119.43|117.63|4
1656060830000|2022-06-24 08:53:50|119.4|117.6|119.41|117.61|119.42|117.62|119.4|117.6|5
1656060840000|2022-06-24 08:54:00|119.4|117.6|119.42|117.62|119.42|117.62|119.4|117.6|5
1656060850000|2022-06-24 08:54:10|119.43|117.63|119.43|117.63|119.43|117.63|119.43|117.63|1
1656060870000|2022-06-24 08:54:30|119.41|117.61|119.41|117.61|119.41|117.61|119.41|117.61|1
1656060880000|2022-06-24 08:54:40|119.42|117.62|119.43|117.63|119.45|117.65|119.4|117.6|6
1656060890000|2022-06-24 08:54:50|119.44|117.64|119.44|117.64|119.44|117.64|119.44|117.64|1
1656060900000|2022-06-24 08:55:00|119.45|117.65|119.44|117.64|119.45|117.65|119.44|117.64|2
1656060910000|2022-06-24 08:55:10|119.4|117.6|119.44|117.64|119.44|117.64|119.4|117.6|9
1656060920000|2022-06-24 08:55:20|119.42|117.62|119.43|117.63|119.44|117.64|119.42|117.62|6
1656060930000|2022-06-24 08:55:30|119.42|117.62|119.42|117.62|119.42|117.62|119.42|117.62|1
1656060940000|2022-06-24 08:55:40|119.43|117.63|119.44|117.64|119.45|117.65|119.43|117.63|8
1656060950000|2022-06-24 08:55:50|119.43|117.63|119.44|117.64|119.46|117.66|119.43|117.63|8
1656060960000|2022-06-24 08:56:00|119.45|117.65|119.46|117.66|119.5|117.7|119.45|117.65|7
1656060970000|2022-06-24 08:56:10|119.47|117.67|119.46|117.66|119.47|117.67|119.43|117.63|4
1656060980000|2022-06-24 08:56:20|119.47|117.67|119.47|117.67|119.47|117.67|119.47|117.67|1
1656061020000|2022-06-24 08:57:00|119.44|117.64|119.47|117.67|119.47|117.67|119.44|117.64|5
1656061030000|2022-06-24 08:57:10|119.48|117.68|119.51|117.71|119.51|117.71|119.48|117.68|4
1656061040000|2022-06-24 08:57:20|119.5|117.7|119.54|117.74|119.55|117.75|119.5|117.7|5
1656061050000|2022-06-24 08:57:30|119.55|117.75|119.56|117.76|119.6|117.8|119.55|117.75|11
1656061060000|2022-06-24 08:57:40|119.57|117.77|119.57|117.77|119.57|117.77|119.56|117.76|7
1656061070000|2022-06-24 08:57:50|119.58|117.78|119.58|117.78|119.58|117.78|119.58|117.78|1
1656061090000|2022-06-24 08:58:10|119.55|117.75|119.53|117.73|119.55|117.75|119.52|117.72|5
1656061100000|2022-06-24 08:58:20|119.52|117.72|119.56|117.76|119.56|117.76|119.5|117.7|7
1656061110000|2022-06-24 08:58:30|119.55|117.75|119.56|117.76|119.56|117.76|119.55|117.75|2
1656061120000|2022-06-24 08:58:40|119.55|117.75|119.55|117.75|119.56|117.76|119.55|117.75|5
1656061130000|2022-06-24 08:58:50|119.56|117.76|119.51|117.71|119.56|117.76|119.5|117.7|16
1656061140000|2022-06-24 08:59:00|119.5|117.7|119.47|117.67|119.5|117.7|119.47|117.67|8
1656061150000|2022-06-24 08:59:10|119.46|117.66|119.49|117.69|119.5|117.7|119.46|117.66|8
1656061160000|2022-06-24 08:59:20|119.48|117.68|119.4|117.6|119.48|117.68|119.4|117.6|9
1656061170000|2022-06-24 08:59:30|119.41|117.61|119.43|117.63|119.43|117.63|119.4|117.6|10
1656061180000|2022-06-24 08:59:40|119.44|117.64|119.44|117.64|119.52|117.72|119.43|117.63|9
1656061190000|2022-06-24 08:59:50|119.43|117.63|119.44|117.64|119.44|117.64|119.42|117.62|9
1656061200000|2022-06-24 09:00:00|119.43|117.63|119.45|117.65|119.47|117.67|119.43|117.63|10
1656061210000|2022-06-24 09:00:10|119.43|117.63|119.39|117.59|119.43|117.63|119.39|117.59|5
1656061220000|2022-06-24 09:00:20|119.4|117.6|119.41|117.61|119.41|117.61|119.4|117.6|2
1656061230000|2022-06-24 09:00:30|119.42|117.62|119.49|117.69|119.51|117.71|119.41|117.61|13
1656061240000|2022-06-24 09:00:40|119.5|117.7|119.5|117.7|119.53|117.73|119.49|117.69|13
1656061250000|2022-06-24 09:00:50|119.49|117.69|119.51|117.71|119.51|117.71|119.49|117.69|7
1656061260000|2022-06-24 09:01:00|119.54|117.74|119.52|117.72|119.56|117.76|119.52|117.72|7
1656061270000|2022-06-24 09:01:10|119.55|117.75|119.55|117.75|119.56|117.76|119.54|117.74|6
1656061280000|2022-06-24 09:01:20|119.54|117.74|119.56|117.76|119.56|117.76|119.54|117.74|5
1656061310000|2022-06-24 09:01:50|119.57|117.77|119.57|117.77|119.57|117.77|119.57|117.77|1
1656061320000|2022-06-24 09:02:00|119.58|117.78|119.56|117.76|119.58|117.78|119.55|117.75|6
1656061330000|2022-06-24 09:02:10|119.57|117.77|119.55|117.75|119.57|117.77|119.55|117.75|3
1656061340000|2022-06-24 09:02:20|119.56|117.76|119.71|117.91|119.73|117.93|119.56|117.76|5
1656061350000|2022-06-24 09:02:30|119.67|117.87|119.69|117.89|119.7|117.9|119.67|117.87|9
1656061360000|2022-06-24 09:02:40|119.7|117.9|119.69|117.89|119.71|117.91|119.69|117.89|4
1656061370000|2022-06-24 09:02:50|119.7|117.9|119.67|117.87|119.7|117.9|119.65|117.85|9
1656061380000|2022-06-24 09:03:00|119.66|117.86|119.62|117.82|119.66|117.86|119.62|117.82|5
1656061390000|2022-06-24 09:03:10|119.6|117.8|119.61|117.81|119.62|117.82|119.6|117.8|4
1656061400000|2022-06-24 09:03:20|119.63|117.83|119.61|117.81|119.63|117.83|119.61|117.81|2
1656061410000|2022-06-24 09:03:30|119.62|117.82|119.6|117.8|119.62|117.82|119.6|117.8|3
1656061420000|2022-06-24 09:03:40|119.61|117.81|119.59|117.79|119.61|117.81|119.59|117.79|7
1656061430000|2022-06-24 09:03:50|119.6|117.8|119.61|117.81|119.61|117.81|119.57|117.77|6
1656061440000|2022-06-24 09:04:00|119.63|117.83|119.59|117.79|119.64|117.84|119.58|117.78|11
1656061450000|2022-06-24 09:04:10|119.56|117.76|119.59|117.79|119.6|117.8|119.55|117.75|6
1656061460000|2022-06-24 09:04:20|119.6|117.8|119.59|117.79|119.6|117.8|119.59|117.79|2
1656061470000|2022-06-24 09:04:30|119.58|117.78|119.57|117.77|119.58|117.78|119.57|117.77|4
1656061490000|2022-06-24 09:04:50|119.56|117.76|119.56|117.76|119.56|117.76|119.56|117.76|1
1656061500000|2022-06-24 09:05:00|119.54|117.74|119.51|117.71|119.54|117.74|119.51|117.71|3
1656061510000|2022-06-24 09:05:10|119.5|117.7|119.5|117.7|119.51|117.71|119.49|117.69|4
1656061520000|2022-06-24 09:05:20|119.51|117.71|119.5|117.7|119.51|117.71|119.49|117.69|5
1656061530000|2022-06-24 09:05:30|119.42|117.62|119.42|117.62|119.43|117.63|119.41|117.61|6
1656061540000|2022-06-24 09:05:40|119.41|117.61|119.31|117.51|119.42|117.62|119.31|117.51|6
1656061550000|2022-06-24 09:05:50|119.32|117.52|119.41|117.61|119.41|117.61|119.32|117.52|7
1656061560000|2022-06-24 09:06:00|119.42|117.62|119.41|117.61|119.42|117.62|119.4|117.6|8
1656061570000|2022-06-24 09:06:10|119.42|117.62|119.46|117.66|119.47|117.67|119.42|117.62|3
1656061580000|2022-06-24 09:06:20|119.47|117.67|119.42|117.62|119.47|117.67|119.38|117.58|9
1656061590000|2022-06-24 09:06:30|119.43|117.63|119.52|117.72|119.54|117.74|119.41|117.61|15
1656061600000|2022-06-24 09:06:40|119.53|117.73|119.56|117.76|119.57|117.77|119.52|117.72|12
1656061610000|2022-06-24 09:06:50|119.55|117.75|119.56|117.76|119.56|117.76|119.54|117.74|4
1656061620000|2022-06-24 09:07:00|119.57|117.77|119.58|117.78|119.58|117.78|119.57|117.77|2
1656061630000|2022-06-24 09:07:10|119.59|117.79|119.6|117.8|119.6|117.8|119.58|117.78|4
1656061640000|2022-06-24 09:07:20|119.61|117.81|119.61|117.81|119.62|117.82|119.6|117.8|5
1656061670000|2022-06-24 09:07:50|119.6|117.8|119.64|117.84|119.65|117.85|119.59|117.79|7
1656061680000|2022-06-24 09:08:00|119.65|117.85|119.65|117.85|119.65|117.85|119.64|117.84|3
1656061690000|2022-06-24 09:08:10|119.63|117.83|119.63|117.83|119.64|117.84|119.63|117.83|9
1656061700000|2022-06-24 09:08:20|119.64|117.84|119.61|117.81|119.64|117.84|119.61|117.81|5
1656061710000|2022-06-24 09:08:30|119.6|117.8|119.61|117.81|119.61|117.81|119.57|117.77|8
1656061730000|2022-06-24 09:08:50|119.6|117.8|119.6|117.8|119.6|117.8|119.6|117.8|1
1656061740000|2022-06-24 09:09:00|119.61|117.81|119.61|117.81|119.61|117.81|119.61|117.81|1
1656061750000|2022-06-24 09:09:10|119.6|117.8|119.54|117.74|119.6|117.8|119.54|117.74|6
1656061760000|2022-06-24 09:09:20|119.58|117.78|119.58|117.78|119.58|117.78|119.56|117.76|4
1656061770000|2022-06-24 09:09:30|119.59|117.79|119.6|117.8|119.61|117.81|119.59|117.79|5
1656061790000|2022-06-24 09:09:50|119.62|117.82|119.69|117.89|119.69|117.89|119.62|117.82|2
1656061800000|2022-06-24 09:10:00|119.71|117.91|119.71|117.91|119.72|117.92|119.69|117.89|12
1656061810000|2022-06-24 09:10:10|119.7|117.9|119.7|117.9|119.72|117.92|119.7|117.9|4
1656061820000|2022-06-24 09:10:20|119.69|117.89|119.69|117.89|119.69|117.89|119.69|117.89|1
1656061840000|2022-06-24 09:10:40|119.72|117.92|119.73|117.93|119.73|117.93|119.72|117.92|2
1656061850000|2022-06-24 09:10:50|119.71|117.91|119.71|117.91|119.73|117.93|119.71|117.91|5
1656061860000|2022-06-24 09:11:00|119.7|117.9|119.69|117.89|119.71|117.91|119.68|117.88|5
1656061870000|2022-06-24 09:11:10|119.68|117.88|119.69|117.89|119.69|117.89|119.68|117.88|2
1656061880000|2022-06-24 09:11:20|119.68|117.88|119.69|117.89|119.69|117.89|119.68|117.88|2
1656061890000|2022-06-24 09:11:30|119.71|117.91|119.7|117.9|119.72|117.92|119.7|117.9|3
1656061900000|2022-06-24 09:11:40|119.71|117.91|119.69|117.89|119.71|117.91|119.68|117.88|7
1656061910000|2022-06-24 09:11:50|119.68|117.88|119.7|117.9|119.7|117.9|119.68|117.88|6
1656061920000|2022-06-24 09:12:00|119.69|117.89|119.7|117.9|119.7|117.9|119.68|117.88|6
1656061930000|2022-06-24 09:12:10|119.69|117.89|119.71|117.91|119.73|117.93|119.69|117.89|10
1656061940000|2022-06-24 09:12:20|119.72|117.92|119.69|117.89|119.72|117.92|119.69|117.89|4
1656061950000|2022-06-24 09:12:30|119.7|117.9|119.7|117.9|119.74|117.94|119.69|117.89|5
1656061960000|2022-06-24 09:12:40|119.72|117.92|119.74|117.94|119.75|117.95|119.72|117.92|7
1656061970000|2022-06-24 09:12:50|119.73|117.93|119.74|117.94|119.75|117.95|119.73|117.93|4
1656061980000|2022-06-24 09:13:00|119.73|117.93|119.73|117.93|119.73|117.93|119.73|117.93|1
1656061990000|2022-06-24 09:13:10|119.74|117.94|119.74|117.94|119.74|117.94|119.74|117.94|1
1656062000000|2022-06-24 09:13:20|119.75|117.95|119.75|117.95|119.75|117.95|119.74|117.94|9
1656062010000|2022-06-24 09:13:30|119.74|117.94|119.75|117.95|119.75|117.95|119.74|117.94|2
1656062020000|2022-06-24 09:13:40|119.74|117.94|119.75|117.95|119.76|117.96|119.74|117.94|6
1656062030000|2022-06-24 09:13:50|119.77|117.97|119.82|118.02|119.83|118.03|119.77|117.97|11
1656062040000|2022-06-24 09:14:00|119.81|118.01|119.82|118.02|119.82|118.02|119.81|118.01|2
1656062050000|2022-06-24 09:14:10|119.84|118.04|119.83|118.03|119.86|118.06|119.83|118.03|5
1656062060000|2022-06-24 09:14:20|119.84|118.04|119.84|118.04|119.85|118.05|119.84|118.04|3
1656062070000|2022-06-24 09:14:30|119.83|118.03|119.84|118.04|119.85|118.05|119.83|118.03|6
1656062080000|2022-06-24 09:14:40|119.83|118.03|119.81|118.01|119.84|118.04|119.79|117.99|6
1656062090000|2022-06-24 09:14:50|119.8|118|119.8|118|119.8|118|119.8|118|1
1656062100000|2022-06-24 09:15:00|119.83|118.03|119.79|117.99|119.84|118.04|119.79|117.99|7
1656062110000|2022-06-24 09:15:10|119.78|117.98|119.78|117.98|119.78|117.98|119.78|117.98|1
1656062120000|2022-06-24 09:15:20|119.79|117.99|119.78|117.98|119.79|117.99|119.78|117.98|2
1656062130000|2022-06-24 09:15:30|119.77|117.97|119.75|117.95|119.77|117.97|119.75|117.95|5
1656062140000|2022-06-24 09:15:40|119.74|117.94|119.67|117.87|119.74|117.94|119.67|117.87|6
1656062150000|2022-06-24 09:15:50|119.7|117.9|119.7|117.9|119.7|117.9|119.67|117.87|5
1656062160000|2022-06-24 09:16:00|119.68|117.88|119.71|117.91|119.71|117.91|119.68|117.88|6
1656062170000|2022-06-24 09:16:10|119.7|117.9|119.68|117.88|119.7|117.9|119.68|117.88|3
1656062180000|2022-06-24 09:16:20|119.69|117.89|119.68|117.88|119.71|117.91|119.68|117.88|6
1656062190000|2022-06-24 09:16:30|119.7|117.9|119.69|117.89|119.71|117.91|119.69|117.89|4
1656062200000|2022-06-24 09:16:40|119.71|117.91|119.68|117.88|119.71|117.91|119.68|117.88|4
1656062210000|2022-06-24 09:16:50|119.67|117.87|119.67|117.87|119.67|117.87|119.67|117.87|1
1656062220000|2022-06-24 09:17:00|119.55|117.75|119.57|117.77|119.6|117.8|119.54|117.74|12
1656062230000|2022-06-24 09:17:10|119.54|117.74|119.53|117.73|119.55|117.75|119.53|117.73|4
1656062240000|2022-06-24 09:17:20|119.54|117.74|119.53|117.73|119.54|117.74|119.53|117.73|2
1656062250000|2022-06-24 09:17:30|119.54|117.74|119.52|117.72|119.54|117.74|119.52|117.72|4
1656062260000|2022-06-24 09:17:40|119.53|117.73|119.53|117.73|119.54|117.74|119.53|117.73|5
1656062280000|2022-06-24 09:18:00|119.54|117.74|119.54|117.74|119.54|117.74|119.53|117.73|5
1656062290000|2022-06-24 09:18:10|119.53|117.73|119.53|117.73|119.54|117.74|119.52|117.72|7
1656062300000|2022-06-24 09:18:20|119.54|117.74|119.52|117.72|119.54|117.74|119.51|117.71|5
1656062310000|2022-06-24 09:18:30|119.51|117.71|119.51|117.71|119.51|117.71|119.51|117.71|1
1656062320000|2022-06-24 09:18:40|119.5|117.7|119.47|117.67|119.5|117.7|119.46|117.66|10
1656062330000|2022-06-24 09:18:50|119.44|117.64|119.44|117.64|119.44|117.64|119.44|117.64|1
1656062340000|2022-06-24 09:19:00|119.45|117.65|119.48|117.68|119.48|117.68|119.45|117.65|3
1656062350000|2022-06-24 09:19:10|119.49|117.69|119.51|117.71|119.51|117.71|119.49|117.69|3
1656062360000|2022-06-24 09:19:20|119.5|117.7|119.53|117.73|119.53|117.73|119.5|117.7|3
1656062370000|2022-06-24 09:19:30|119.58|117.78|119.58|117.78|119.58|117.78|119.58|117.78|1
1656062420000|2022-06-24 09:20:20|119.59|117.79|119.6|117.8|119.6|117.8|119.59|117.79|2
1656062430000|2022-06-24 09:20:30|119.61|117.81|119.65|117.85|119.65|117.85|119.61|117.81|3
1656062440000|2022-06-24 09:20:40|119.64|117.84|119.64|117.84|119.64|117.84|119.64|117.84|1
1656062450000|2022-06-24 09:20:50|119.65|117.85|119.64|117.84|119.65|117.85|119.64|117.84|2
1656062460000|2022-06-24 09:21:00|119.63|117.83|119.64|117.84|119.64|117.84|119.63|117.83|2
1656062470000|2022-06-24 09:21:10|119.63|117.83|119.62|117.82|119.63|117.83|119.62|117.82|2
1656062480000|2022-06-24 09:21:20|119.63|117.83|119.64|117.84|119.64|117.84|119.62|117.82|6
1656062490000|2022-06-24 09:21:30|119.63|117.83|119.57|117.77|119.63|117.83|119.57|117.77|5
1656062500000|2022-06-24 09:21:40|119.56|117.76|119.55|117.75|119.57|117.77|119.49|117.69|17
1656062510000|2022-06-24 09:21:50|119.54|117.74|119.57|117.77|119.6|117.8|119.54|117.74|9
1656062520000|2022-06-24 09:22:00|119.58|117.78|119.63|117.83|119.63|117.83|119.58|117.78|8
1656062530000|2022-06-24 09:22:10|119.64|117.84|119.64|117.84|119.64|117.84|119.63|117.83|3
1656062540000|2022-06-24 09:22:20|119.63|117.83|119.62|117.82|119.64|117.84|119.61|117.81|7
1656062550000|2022-06-24 09:22:30|119.63|117.83|119.63|117.83|119.63|117.83|119.63|117.83|1
1656062560000|2022-06-24 09:22:40|119.62|117.82|119.59|117.79|119.62|117.82|119.58|117.78|6
1656062570000|2022-06-24 09:22:50|119.58|117.78|119.58|117.78|119.58|117.78|119.58|117.78|1
1656062590000|2022-06-24 09:23:10|119.57|117.77|119.58|117.78|119.58|117.78|119.57|117.77|2
1656062600000|2022-06-24 09:23:20|119.57|117.77|119.51|117.71|119.58|117.78|119.51|117.71|10
1656062610000|2022-06-24 09:23:30|119.5|117.7|119.51|117.71|119.53|117.73|119.49|117.69|14
1656062620000|2022-06-24 09:23:40|119.5|117.7|119.5|117.7|119.5|117.7|119.49|117.69|3
1656062630000|2022-06-24 09:23:50|119.49|117.69|119.49|117.69|119.49|117.69|119.49|117.69|1
1656062640000|2022-06-24 09:24:00|119.5|117.7|119.53|117.73|119.53|117.73|119.49|117.69|5
1656062650000|2022-06-24 09:24:10|119.5|117.7|119.54|117.74|119.55|117.75|119.5|117.7|5
1656062660000|2022-06-24 09:24:20|119.53|117.73|119.55|117.75|119.55|117.75|119.53|117.73|3
1656062670000|2022-06-24 09:24:30|119.54|117.74|119.51|117.71|119.54|117.74|119.51|117.71|6
1656062680000|2022-06-24 09:24:40|119.5|117.7|119.5|117.7|119.5|117.7|119.5|117.7|1
1656062710000|2022-06-24 09:25:10|119.49|117.69|119.49|117.69|119.51|117.71|119.48|117.68|6
1656062720000|2022-06-24 09:25:20|119.48|117.68|119.48|117.68|119.5|117.7|119.48|117.68|4
1656062730000|2022-06-24 09:25:30|119.46|117.66|119.42|117.62|119.46|117.66|119.42|117.62|2
1656062740000|2022-06-24 09:25:40|119.41|117.61|119.26|117.46|119.41|117.61|119.26|117.46|11
1656062750000|2022-06-24 09:25:50|119.29|117.49|119.28|117.48|119.29|117.49|119.23|117.43|11
1656062760000|2022-06-24 09:26:00|119.29|117.49|119.32|117.52|119.41|117.61|119.28|117.48|20
1656062770000|2022-06-24 09:26:10|119.31|117.51|119.27|117.47|119.31|117.51|119.27|117.47|15
1656062780000|2022-06-24 09:26:20|119.26|117.46|119.25|117.45|119.26|117.46|119.24|117.44|3
1656062790000|2022-06-24 09:26:30|119.24|117.44|119.26|117.46|119.27|117.47|119.24|117.44|11
1656062800000|2022-06-24 09:26:40|119.27|117.47|119.27|117.47|119.27|117.47|119.27|117.47|1
1656062820000|2022-06-24 09:27:00|119.28|117.48|119.32|117.52|119.32|117.52|119.28|117.48|4
1656062830000|2022-06-24 09:27:10|119.31|117.51|119.3|117.5|119.33|117.53|119.3|117.5|6
1656062840000|2022-06-24 09:27:20|119.31|117.51|119.3|117.5|119.32|117.52|119.28|117.48|13
1656062850000|2022-06-24 09:27:30|119.31|117.51|119.3|117.5|119.31|117.51|119.3|117.5|2
1656062860000|2022-06-24 09:27:40|119.29|117.49|119.23|117.43|119.29|117.49|119.23|117.43|4
1656062870000|2022-06-24 09:27:50|119.24|117.44|119.22|117.42|119.24|117.44|119.22|117.42|3
1656062880000|2022-06-24 09:28:00|119.23|117.43|119.19|117.39|119.23|117.43|119.19|117.39|3
1656062900000|2022-06-24 09:28:20|119.18|117.38|119.18|117.38|119.19|117.39|119.18|117.38|3
1656062910000|2022-06-24 09:28:30|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|2
1656062920000|2022-06-24 09:28:40|119.17|117.37|119.17|117.37|119.18|117.38|119.17|117.37|3
1656062930000|2022-06-24 09:28:50|119.16|117.36|119.16|117.36|119.16|117.36|119.16|117.36|1
1656062940000|2022-06-24 09:29:00|119.17|117.37|119.03|117.23|119.18|117.38|119.02|117.22|10
1656062950000|2022-06-24 09:29:10|119.02|117.22|119.05|117.25|119.06|117.26|119.02|117.22|11
1656062960000|2022-06-24 09:29:20|119.06|117.26|119.05|117.25|119.06|117.26|119.04|117.24|4
1656062970000|2022-06-24 09:29:30|119.04|117.24|119.07|117.27|119.07|117.27|119.04|117.24|7
1656062980000|2022-06-24 09:29:40|119.06|117.26|119.06|117.26|119.07|117.27|119.05|117.25|5
1656062990000|2022-06-24 09:29:50|119.04|117.24|119.17|117.37|119.17|117.37|119.04|117.24|3
1656063000000|2022-06-24 09:30:00|119.16|117.36|119.17|117.37|119.17|117.37|119.15|117.35|4
1656063010000|2022-06-24 09:30:10|119.18|117.38|119.27|117.47|119.27|117.47|119.18|117.38|13
1656063020000|2022-06-24 09:30:20|119.25|117.45|119.24|117.44|119.26|117.46|119.22|117.42|6
1656063030000|2022-06-24 09:30:30|119.25|117.45|119.16|117.36|119.25|117.45|119.16|117.36|8
1656063040000|2022-06-24 09:30:40|119.15|117.35|119.16|117.36|119.17|117.37|119.13|117.33|8
1656063050000|2022-06-24 09:30:50|119.15|117.35|119.11|117.31|119.15|117.35|119.11|117.31|7
1656063060000|2022-06-24 09:31:00|119.12|117.32|119.15|117.35|119.15|117.35|119.11|117.31|11
1656063070000|2022-06-24 09:31:10|119.14|117.34|119.1|117.3|119.14|117.34|119.1|117.3|3
1656063080000|2022-06-24 09:31:20|119.09|117.29|119.1|117.3|119.1|117.3|119.09|117.29|2
1656063090000|2022-06-24 09:31:30|119.17|117.37|119.18|117.38|119.18|117.38|119.17|117.37|2
1656063100000|2022-06-24 09:31:40|119.16|117.36|119.15|117.35|119.16|117.36|119.14|117.34|4
1656063110000|2022-06-24 09:31:50|119.14|117.34|119.15|117.35|119.17|117.37|119.13|117.33|14
1656063120000|2022-06-24 09:32:00|119.17|117.37|119.16|117.36|119.18|117.38|119.16|117.36|8
1656063130000|2022-06-24 09:32:10|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|10
1656063140000|2022-06-24 09:32:20|119.17|117.37|119.2|117.4|119.2|117.4|119.16|117.36|13
1656063150000|2022-06-24 09:32:30|119.21|117.41|119.2|117.4|119.21|117.41|119.2|117.4|2
1656063170000|2022-06-24 09:32:50|119.21|117.41|119.2|117.4|119.22|117.42|119.19|117.39|7
1656063180000|2022-06-24 09:33:00|119.21|117.41|119.22|117.42|119.23|117.43|119.21|117.41|6
1656063190000|2022-06-24 09:33:10|119.21|117.41|119.22|117.42|119.22|117.42|119.21|117.41|4
1656063200000|2022-06-24 09:33:20|119.23|117.43|119.25|117.45|119.27|117.47|119.23|117.43|12
1656063210000|2022-06-24 09:33:30|119.26|117.46|119.25|117.45|119.26|117.46|119.25|117.45|6
1656063220000|2022-06-24 09:33:40|119.22|117.42|119.19|117.39|119.22|117.42|119.19|117.39|3
1656063230000|2022-06-24 09:33:50|119.2|117.4|119.19|117.39|119.2|117.4|119.19|117.39|2
1656063240000|2022-06-24 09:34:00|119.18|117.38|119.17|117.37|119.18|117.38|119.16|117.36|3
1656063250000|2022-06-24 09:34:10|119.18|117.38|119.17|117.37|119.18|117.38|119.17|117.37|4
1656063260000|2022-06-24 09:34:20|119.11|117.31|119.09|117.29|119.11|117.31|119.09|117.29|3
1656063270000|2022-06-24 09:34:30|119.1|117.3|119.1|117.3|119.1|117.3|119.1|117.3|1
1656063280000|2022-06-24 09:34:40|119.12|117.32|119.16|117.36|119.16|117.36|119.1|117.3|5
1656063290000|2022-06-24 09:34:50|119.13|117.33|119.11|117.31|119.14|117.34|119.11|117.31|5
1656063300000|2022-06-24 09:35:00|119.12|117.32|119.11|117.31|119.14|117.34|119.11|117.31|11
1656063310000|2022-06-24 09:35:10|119.1|117.3|119.1|117.3|119.1|117.3|119.09|117.29|3
1656063320000|2022-06-24 09:35:20|119.09|117.29|119.1|117.3|119.11|117.31|119.09|117.29|4
1656063330000|2022-06-24 09:35:30|119.11|117.31|119.1|117.3|119.11|117.31|119.1|117.3|2
1656063340000|2022-06-24 09:35:40|119.11|117.31|119.11|117.31|119.11|117.31|119.1|117.3|3
1656063350000|2022-06-24 09:35:50|119.1|117.3|119.07|117.27|119.1|117.3|119.07|117.27|5
1656063360000|2022-06-24 09:36:00|119.06|117.26|119.09|117.29|119.09|117.29|119.06|117.26|6
1656063370000|2022-06-24 09:36:10|119.1|117.3|119.1|117.3|119.14|117.34|119.1|117.3|14
1656063380000|2022-06-24 09:36:20|119.11|117.31|119.11|117.31|119.12|117.32|119.1|117.3|5
1656063390000|2022-06-24 09:36:30|119.12|117.32|119.1|117.3|119.12|117.32|119.1|117.3|3
1656063400000|2022-06-24 09:36:40|119.09|117.29|119.07|117.27|119.09|117.29|119.07|117.27|4
1656063420000|2022-06-24 09:37:00|119.03|117.23|119.03|117.23|119.05|117.25|119.02|117.22|8
1656063430000|2022-06-24 09:37:10|119.02|117.22|119.01|117.21|119.03|117.23|119|117.2|4
1656063440000|2022-06-24 09:37:20|118.97|117.17|118.82|117.02|118.97|117.17|118.82|117.02|4
1656063450000|2022-06-24 09:37:30|118.83|117.03|118.86|117.06|118.86|117.06|118.83|117.03|13
1656063460000|2022-06-24 09:37:40|118.87|117.07|118.83|117.03|118.87|117.07|118.82|117.02|6
1656063470000|2022-06-24 09:37:50|118.82|117.02|118.82|117.02|118.82|117.02|118.82|117.02|1
1656063480000|2022-06-24 09:38:00|118.83|117.03|118.89|117.09|118.89|117.09|118.82|117.02|7
1656063490000|2022-06-24 09:38:10|118.9|117.1|118.89|117.09|118.91|117.11|118.88|117.08|8
1656063500000|2022-06-24 09:38:20|118.9|117.1|118.98|117.18|118.98|117.18|118.89|117.09|8
1656063510000|2022-06-24 09:38:30|118.96|117.16|118.95|117.15|118.97|117.17|118.94|117.14|6
1656063520000|2022-06-24 09:38:40|118.94|117.14|118.94|117.14|118.94|117.14|118.94|117.14|1
1656063530000|2022-06-24 09:38:50|118.95|117.15|118.95|117.15|118.95|117.15|118.94|117.14|3
1656063540000|2022-06-24 09:39:00|118.96|117.16|118.97|117.17|118.98|117.18|118.96|117.16|5
1656063550000|2022-06-24 09:39:10|118.96|117.16|119.04|117.24|119.04|117.24|118.95|117.15|10
1656063560000|2022-06-24 09:39:20|119.03|117.23|118.99|117.19|119.03|117.23|118.98|117.18|8
1656063570000|2022-06-24 09:39:30|119|117.2|119.01|117.21|119.01|117.21|119|117.2|2
1656063580000|2022-06-24 09:39:40|119|117.2|118.93|117.13|119.07|117.27|118.93|117.13|13
1656063590000|2022-06-24 09:39:50|118.97|117.17|118.96|117.16|118.97|117.17|118.94|117.14|7
1656063600000|2022-06-24 09:40:00|118.95|117.15|118.98|117.18|118.99|117.19|118.95|117.15|8
1656063610000|2022-06-24 09:40:10|118.97|117.17|119.05|117.25|119.05|117.25|118.97|117.17|13
1656063620000|2022-06-24 09:40:20|119.06|117.26|119.07|117.27|119.08|117.28|119.05|117.25|8
1656063630000|2022-06-24 09:40:30|119.08|117.28|119.13|117.33|119.16|117.36|119.08|117.28|10
1656063640000|2022-06-24 09:40:40|119.1|117.3|119.1|117.3|119.11|117.31|119.1|117.3|5
1656063650000|2022-06-24 09:40:50|119.11|117.31|119.1|117.3|119.11|117.31|119.1|117.3|2
1656063660000|2022-06-24 09:41:00|119.11|117.31|119.12|117.32|119.13|117.33|119.11|117.31|4
1656063680000|2022-06-24 09:41:20|119.13|117.33|119.12|117.32|119.13|117.33|119.12|117.32|2
1656063690000|2022-06-24 09:41:30|119.13|117.33|119.13|117.33|119.14|117.34|119.12|117.32|5
1656063700000|2022-06-24 09:41:40|119.12|117.32|119.12|117.32|119.12|117.32|119.11|117.31|3
1656063710000|2022-06-24 09:41:50|119.11|117.31|119.01|117.21|119.11|117.31|119.01|117.21|3
1656063720000|2022-06-24 09:42:00|119|117.2|119.06|117.26|119.07|117.27|119|117.2|5
1656063730000|2022-06-24 09:42:10|119.08|117.28|119.07|117.27|119.08|117.28|119.06|117.26|8
1656063740000|2022-06-24 09:42:20|119.06|117.26|119.14|117.34|119.14|117.34|119.06|117.26|14
1656063750000|2022-06-24 09:42:30|119.15|117.35|119.16|117.36|119.16|117.36|119.15|117.35|2
1656063760000|2022-06-24 09:42:40|119.13|117.33|119.05|117.25|119.13|117.33|119.05|117.25|8
1656063770000|2022-06-24 09:42:50|119.04|117.24|119.01|117.21|119.04|117.24|119|117.2|4
1656063780000|2022-06-24 09:43:00|119|117.2|119|117.2|119.02|117.22|119|117.2|7
1656063790000|2022-06-24 09:43:10|119.01|117.21|118.97|117.17|119.02|117.22|118.97|117.17|6
1656063800000|2022-06-24 09:43:20|118.99|117.19|118.99|117.19|118.99|117.19|118.98|117.18|3
1656063810000|2022-06-24 09:43:30|118.98|117.18|118.98|117.18|118.98|117.18|118.98|117.18|1
1656063830000|2022-06-24 09:43:50|118.97|117.17|118.99|117.19|118.99|117.19|118.97|117.17|4
1656063840000|2022-06-24 09:44:00|118.98|117.18|118.99|117.19|118.99|117.19|118.98|117.18|2
1656063850000|2022-06-24 09:44:10|118.98|117.18|118.99|117.19|118.99|117.19|118.98|117.18|2
1656063860000|2022-06-24 09:44:20|119.01|117.21|119.12|117.32|119.14|117.34|119.01|117.21|9
1656063870000|2022-06-24 09:44:30|119.11|117.31|119.15|117.35|119.15|117.35|119.1|117.3|5
1656063880000|2022-06-24 09:44:40|119.14|117.34|119.11|117.31|119.15|117.35|119.11|117.31|5
1656063900000|2022-06-24 09:45:00|119.1|117.3|119.1|117.3|119.11|117.31|119.1|117.3|3
1656063910000|2022-06-24 09:45:10|119.11|117.31|119.07|117.27|119.11|117.31|119.07|117.27|4
1656063920000|2022-06-24 09:45:20|119.05|117.25|118.97|117.17|119.05|117.25|118.97|117.17|9
1656063930000|2022-06-24 09:45:30|118.98|117.18|118.98|117.18|118.98|117.18|118.98|117.18|1
1656063950000|2022-06-24 09:45:50|118.96|117.16|118.96|117.16|118.96|117.16|118.94|117.14|4
1656063960000|2022-06-24 09:46:00|118.95|117.15|118.95|117.15|118.95|117.15|118.95|117.15|1
1656063980000|2022-06-24 09:46:20|118.96|117.16|119.09|117.29|119.09|117.29|118.96|117.16|4
1656063990000|2022-06-24 09:46:30|119.08|117.28|119.07|117.27|119.08|117.28|119.07|117.27|2
1656064000000|2022-06-24 09:46:40|119.08|117.28|119.07|117.27|119.08|117.28|119.07|117.27|6
1656064010000|2022-06-24 09:46:50|119.06|117.26|119.05|117.25|119.06|117.26|119.05|117.25|4
1656064020000|2022-06-24 09:47:00|119.06|117.26|119.06|117.26|119.06|117.26|119.05|117.25|3
1656064040000|2022-06-24 09:47:20|119.05|117.25|118.99|117.19|119.06|117.26|118.99|117.19|5
1656064080000|2022-06-24 09:48:00|119|117.2|119.01|117.21|119.02|117.22|119|117.2|3
1656064110000|2022-06-24 09:48:30|119|117.2|118.91|117.11|119|117.2|118.91|117.11|8
1656064120000|2022-06-24 09:48:40|118.93|117.13|118.91|117.11|118.94|117.14|118.91|117.11|5
1656064130000|2022-06-24 09:48:50|118.9|117.1|118.87|117.07|118.9|117.1|118.87|117.07|6
1656064140000|2022-06-24 09:49:00|118.88|117.08|118.87|117.07|118.88|117.08|118.87|117.07|2
1656064150000|2022-06-24 09:49:10|118.86|117.06|118.9|117.1|118.92|117.12|118.86|117.06|4
1656064160000|2022-06-24 09:49:20|118.89|117.09|118.88|117.08|118.89|117.09|118.88|117.08|2
1656064170000|2022-06-24 09:49:30|118.87|117.07|118.87|117.07|118.87|117.07|118.87|117.07|1
1656064200000|2022-06-24 09:50:00|118.89|117.09|119.04|117.24|119.04|117.24|118.88|117.08|10
1656064210000|2022-06-24 09:50:10|119.03|117.23|118.99|117.19|119.03|117.23|118.99|117.19|6
1656064220000|2022-06-24 09:50:20|118.98|117.18|118.96|117.16|118.98|117.18|118.94|117.14|10
1656064230000|2022-06-24 09:50:30|118.95|117.15|118.96|117.16|118.97|117.17|118.95|117.15|6
1656064240000|2022-06-24 09:50:40|118.97|117.17|118.98|117.18|119|117.2|118.97|117.17|10
1656064250000|2022-06-24 09:50:50|118.97|117.17|118.98|117.18|118.98|117.18|118.97|117.17|6
1656064260000|2022-06-24 09:51:00|118.97|117.17|118.98|117.18|118.98|117.18|118.97|117.17|6
1656064270000|2022-06-24 09:51:10|118.97|117.17|119.02|117.22|119.02|117.22|118.96|117.16|7
1656064280000|2022-06-24 09:51:20|119.03|117.23|119.02|117.22|119.03|117.23|119.02|117.22|4
1656064290000|2022-06-24 09:51:30|119.01|117.21|118.94|117.14|119.01|117.21|118.94|117.14|6
1656064300000|2022-06-24 09:51:40|118.93|117.13|118.9|117.1|118.93|117.13|118.9|117.1|4
1656064310000|2022-06-24 09:51:50|118.91|117.11|118.77|116.97|118.91|117.11|118.77|116.97|13
1656064320000|2022-06-24 09:52:00|118.78|116.98|118.83|117.03|118.87|117.07|118.77|116.97|11
1656064330000|2022-06-24 09:52:10|118.82|117.02|118.81|117.01|118.83|117.03|118.81|117.01|8
1656064340000|2022-06-24 09:52:20|118.8|117|118.77|116.97|118.8|117|118.77|116.97|4
1656064350000|2022-06-24 09:52:30|118.75|116.95|118.72|116.92|118.75|116.95|118.72|116.92|6
1656064360000|2022-06-24 09:52:40|118.62|116.82|118.62|116.82|118.62|116.82|118.61|116.81|3
1656064370000|2022-06-24 09:52:50|118.66|116.86|118.64|116.84|118.66|116.86|118.64|116.84|2
1656064380000|2022-06-24 09:53:00|118.63|116.83|118.62|116.82|118.63|116.83|118.62|116.82|2
1656064390000|2022-06-24 09:53:10|118.61|116.81|118.57|116.77|118.61|116.81|118.57|116.77|5
1656064400000|2022-06-24 09:53:20|118.56|116.76|118.34|116.54|118.56|116.76|118.31|116.51|11
1656064410000|2022-06-24 09:53:30|118.33|116.53|118.35|116.55|118.4|116.6|118.31|116.51|11
1656064420000|2022-06-24 09:53:40|118.36|116.56|118.4|116.6|118.43|116.63|118.35|116.55|8
1656064430000|2022-06-24 09:53:50|118.39|116.59|118.38|116.58|118.41|116.61|118.37|116.57|12
1656064440000|2022-06-24 09:54:00|118.37|116.57|118.37|116.57|118.4|116.6|118.37|116.57|8
1656064450000|2022-06-24 09:54:10|118.35|116.55|118.24|116.44|118.37|116.57|118.23|116.43|23
1656064460000|2022-06-24 09:54:20|118.23|116.43|118.17|116.37|118.23|116.43|118.13|116.33|12
1656064470000|2022-06-24 09:54:30|118.21|116.41|118.12|116.32|118.26|116.46|118.11|116.31|17
1656064480000|2022-06-24 09:54:40|118.11|116.31|118.11|116.31|118.15|116.35|118.1|116.3|11
1656064490000|2022-06-24 09:54:50|118.12|116.32|118.15|116.35|118.17|116.37|118.11|116.31|9
1656064500000|2022-06-24 09:55:00|118.16|116.36|118.17|116.37|118.17|116.37|118.11|116.31|14
1656064510000|2022-06-24 09:55:10|118.16|116.36|118.12|116.32|118.16|116.36|118.1|116.3|11
1656064520000|2022-06-24 09:55:20|118.14|116.34|118.25|116.45|118.25|116.45|118.13|116.33|10
1656064530000|2022-06-24 09:55:30|118.24|116.44|118.25|116.45|118.25|116.45|118.24|116.44|4
1656064540000|2022-06-24 09:55:40|118.26|116.46|118.33|116.53|118.33|116.53|118.26|116.46|7
1656064550000|2022-06-24 09:55:50|118.31|116.51|118.29|116.49|118.31|116.51|118.28|116.48|3
1656064560000|2022-06-24 09:56:00|118.28|116.48|118.31|116.51|118.31|116.51|118.28|116.48|5
1656064570000|2022-06-24 09:56:10|118.32|116.52|118.36|116.56|118.36|116.56|118.32|116.52|5
1656064580000|2022-06-24 09:56:20|118.34|116.54|118.29|116.49|118.35|116.55|118.28|116.48|13
1656064590000|2022-06-24 09:56:30|118.3|116.5|118.28|116.48|118.3|116.5|118.28|116.48|8
1656064600000|2022-06-24 09:56:40|118.27|116.47|118.32|116.52|118.32|116.52|118.27|116.47|5
1656064610000|2022-06-24 09:56:50|118.33|116.53|118.34|116.54|118.34|116.54|118.31|116.51|7
1656064620000|2022-06-24 09:57:00|118.33|116.53|118.35|116.55|118.35|116.55|118.33|116.53|3
1656064630000|2022-06-24 09:57:10|118.36|116.56|118.36|116.56|118.36|116.56|118.36|116.56|1
1656064640000|2022-06-24 09:57:20|118.35|116.55|118.35|116.55|118.35|116.55|118.35|116.55|1
1656064650000|2022-06-24 09:57:30|118.34|116.54|118.34|116.54|118.34|116.54|118.34|116.54|1
1656064670000|2022-06-24 09:57:50|118.35|116.55|118.35|116.55|118.35|116.55|118.35|116.55|1
1656064680000|2022-06-24 09:58:00|118.46|116.66|118.51|116.71|118.51|116.71|118.46|116.66|4
1656064690000|2022-06-24 09:58:10|118.48|116.68|118.52|116.72|118.52|116.72|118.48|116.68|5
1656064700000|2022-06-24 09:58:20|118.53|116.73|118.62|116.82|118.63|116.83|118.53|116.73|10
1656064710000|2022-06-24 09:58:30|118.61|116.81|118.62|116.82|118.63|116.83|118.61|116.81|14
1656064720000|2022-06-24 09:58:40|118.64|116.84|118.65|116.85|118.65|116.85|118.64|116.84|4
1656064730000|2022-06-24 09:58:50|118.67|116.87|118.72|116.92|118.72|116.92|118.67|116.87|6
1656064740000|2022-06-24 09:59:00|118.71|116.91|118.71|116.91|118.71|116.91|118.71|116.91|1
1656064750000|2022-06-24 09:59:10|118.72|116.92|118.73|116.93|118.73|116.93|118.71|116.91|4
1656064760000|2022-06-24 09:59:20|118.76|116.96|118.94|117.14|118.94|117.14|118.76|116.96|6
1656064770000|2022-06-24 09:59:30|118.93|117.13|118.78|116.98|118.93|117.13|118.75|116.95|12
1656064780000|2022-06-24 09:59:40|118.77|116.97|118.77|116.97|118.78|116.98|118.77|116.97|15
1656064790000|2022-06-24 09:59:50|118.78|116.98|118.79|116.99|118.79|116.99|118.77|116.97|10
1656064800000|2022-06-24 10:00:00|118.82|117.02|118.81|117.01|118.86|117.06|118.8|117|17
1656064810000|2022-06-24 10:00:10|118.83|117.03|118.88|117.08|118.88|117.08|118.83|117.03|9
1656064820000|2022-06-24 10:00:20|118.87|117.07|118.82|117.02|118.87|117.07|118.82|117.02|10
1656064830000|2022-06-24 10:00:30|118.83|117.03|118.86|117.06|118.87|117.07|118.82|117.02|9
1656064840000|2022-06-24 10:00:40|118.87|117.07|118.86|117.06|118.87|117.07|118.86|117.06|4
1656064850000|2022-06-24 10:00:50|118.87|117.07|118.87|117.07|118.88|117.08|118.86|117.06|5
1656064860000|2022-06-24 10:01:00|118.88|117.08|118.85|117.05|118.9|117.1|118.85|117.05|6
1656064870000|2022-06-24 10:01:10|118.88|117.08|118.85|117.05|118.88|117.08|118.85|117.05|4
1656064880000|2022-06-24 10:01:20|118.86|117.06|118.87|117.07|118.87|117.07|118.86|117.06|2
1656064890000|2022-06-24 10:01:30|118.86|117.06|118.93|117.13|118.93|117.13|118.86|117.06|4
1656064900000|2022-06-24 10:01:40|118.92|117.12|118.88|117.08|118.92|117.12|118.87|117.07|7
1656064910000|2022-06-24 10:01:50|118.87|117.07|118.9|117.1|118.91|117.11|118.86|117.06|10
1656064920000|2022-06-24 10:02:00|118.89|117.09|118.89|117.09|118.9|117.1|118.88|117.08|5
1656064930000|2022-06-24 10:02:10|118.91|117.11|118.9|117.1|118.91|117.11|118.9|117.1|4
1656064940000|2022-06-24 10:02:20|118.91|117.11|118.91|117.11|118.92|117.12|118.91|117.11|5
1656064950000|2022-06-24 10:02:30|118.9|117.1|118.89|117.09|118.9|117.1|118.89|117.09|2
1656064970000|2022-06-24 10:02:50|118.9|117.1|118.91|117.11|118.92|117.12|118.9|117.1|8
1656064980000|2022-06-24 10:03:00|118.92|117.12|118.9|117.1|118.92|117.12|118.9|117.1|5
1656064990000|2022-06-24 10:03:10|118.89|117.09|118.82|117.02|118.89|117.09|118.82|117.02|10
1656065000000|2022-06-24 10:03:20|118.8|117|118.78|116.98|118.8|117|118.77|116.97|12
1656065010000|2022-06-24 10:03:30|118.79|116.99|118.84|117.04|118.84|117.04|118.79|116.99|11
1656065020000|2022-06-24 10:03:40|118.83|117.03|118.79|116.99|118.85|117.05|118.79|116.99|10
1656065030000|2022-06-24 10:03:50|118.82|117.02|118.8|117|118.82|117.02|118.79|116.99|8
1656065040000|2022-06-24 10:04:00|118.79|116.99|118.83|117.03|118.83|117.03|118.79|116.99|8
1656065050000|2022-06-24 10:04:10|118.84|117.04|118.81|117.01|118.84|117.04|118.79|116.99|11
1656065060000|2022-06-24 10:04:20|118.8|117|118.8|117|118.88|117.08|118.79|116.99|13
1656065070000|2022-06-24 10:04:30|118.81|117.01|118.85|117.05|118.85|117.05|118.81|117.01|7
1656065080000|2022-06-24 10:04:40|118.84|117.04|118.93|117.13|118.93|117.13|118.83|117.03|10
1656065100000|2022-06-24 10:05:00|118.94|117.14|118.96|117.16|118.96|117.16|118.94|117.14|3
1656065110000|2022-06-24 10:05:10|118.97|117.17|119.01|117.21|119.01|117.21|118.96|117.16|8
1656065120000|2022-06-24 10:05:20|119.02|117.22|119.06|117.26|119.06|117.26|119.02|117.22|6
1656065130000|2022-06-24 10:05:30|119.07|117.27|119.2|117.4|119.24|117.44|119.07|117.27|5
1656065140000|2022-06-24 10:05:40|119.19|117.39|119.16|117.36|119.21|117.41|119.15|117.35|12
1656065150000|2022-06-24 10:05:50|119.15|117.35|119.17|117.37|119.2|117.4|119.15|117.35|11
1656065160000|2022-06-24 10:06:00|119.16|117.36|119.12|117.32|119.16|117.36|119.11|117.31|9
1656065170000|2022-06-24 10:06:10|119.11|117.31|119.05|117.25|119.11|117.31|119.05|117.25|7
1656065180000|2022-06-24 10:06:20|119.08|117.28|119.17|117.37|119.18|117.38|119.08|117.28|10
1656065190000|2022-06-24 10:06:30|119.16|117.36|119.15|117.35|119.17|117.37|119.15|117.35|3
1656065200000|2022-06-24 10:06:40|119.14|117.34|119.14|117.34|119.15|117.35|119.14|117.34|3
1656065210000|2022-06-24 10:06:50|119.15|117.35|119.17|117.37|119.17|117.37|119.15|117.35|3
1656065220000|2022-06-24 10:07:00|119.16|117.36|119.12|117.32|119.16|117.36|119.11|117.31|5
1656065230000|2022-06-24 10:07:10|119.11|117.31|119.11|117.31|119.11|117.31|119.11|117.31|1
1656065240000|2022-06-24 10:07:20|119.12|117.32|119.13|117.33|119.14|117.34|119.12|117.32|3
1656065250000|2022-06-24 10:07:30|119.12|117.32|119.16|117.36|119.16|117.36|119.12|117.32|6
1656065260000|2022-06-24 10:07:40|119.15|117.35|119.17|117.37|119.17|117.37|119.15|117.35|3
1656065270000|2022-06-24 10:07:50|119.16|117.36|119.16|117.36|119.16|117.36|119.16|117.36|1
1656065280000|2022-06-24 10:08:00|119.17|117.37|119.17|117.37|119.17|117.37|119.17|117.37|1
1656065290000|2022-06-24 10:08:10|119.16|117.36|119.16|117.36|119.17|117.37|119.16|117.36|3
1656065300000|2022-06-24 10:08:20|119.15|117.35|119.08|117.28|119.15|117.35|119.08|117.28|6
1656065310000|2022-06-24 10:08:30|119.09|117.29|119.16|117.36|119.16|117.36|119.09|117.29|10
1656065320000|2022-06-24 10:08:40|119.15|117.35|119.14|117.34|119.15|117.35|119.14|117.34|2
1656065330000|2022-06-24 10:08:50|119.12|117.32|119.16|117.36|119.16|117.36|119.12|117.32|5
1656065340000|2022-06-24 10:09:00|119.17|117.37|119.16|117.36|119.17|117.37|119.16|117.36|4
1656065350000|2022-06-24 10:09:10|119.15|117.35|119.11|117.31|119.15|117.35|119.1|117.3|6
1656065360000|2022-06-24 10:09:20|119.1|117.3|119.12|117.32|119.12|117.32|119.1|117.3|5
1656065370000|2022-06-24 10:09:30|119.14|117.34|119.16|117.36|119.16|117.36|119.14|117.34|3
1656065380000|2022-06-24 10:09:40|119.15|117.35|119.12|117.32|119.15|117.35|119.12|117.32|6
1656065390000|2022-06-24 10:09:50|119.11|117.31|119.11|117.31|119.12|117.32|119.11|117.31|5
1656065400000|2022-06-24 10:10:00|119.12|117.32|119.12|117.32|119.13|117.33|119.12|117.32|3
1656065410000|2022-06-24 10:10:10|119.13|117.33|119.13|117.33|119.14|117.34|119.12|117.32|5
1656065420000|2022-06-24 10:10:20|119.14|117.34|119.08|117.28|119.14|117.34|119.08|117.28|8
1656065430000|2022-06-24 10:10:30|119.07|117.27|119.05|117.25|119.07|117.27|119.05|117.25|5
1656065440000|2022-06-24 10:10:40|119.04|117.24|118.99|117.19|119.04|117.24|118.99|117.19|4
1656065450000|2022-06-24 10:10:50|118.98|117.18|118.83|117.03|118.98|117.18|118.83|117.03|7
1656065460000|2022-06-24 10:11:00|118.82|117.02|118.84|117.04|118.85|117.05|118.82|117.02|11
1656065470000|2022-06-24 10:11:10|118.83|117.03|118.85|117.05|118.85|117.05|118.82|117.02|5
1656065480000|2022-06-24 10:11:20|118.87|117.07|118.85|117.05|118.87|117.07|118.84|117.04|9
1656065490000|2022-06-24 10:11:30|118.86|117.06|118.97|117.17|118.97|117.17|118.86|117.06|7
1656065510000|2022-06-24 10:11:50|118.98|117.18|118.98|117.18|118.99|117.19|118.98|117.18|3
1656065520000|2022-06-24 10:12:00|118.99|117.19|118.97|117.17|118.99|117.19|118.97|117.17|3
1656065560000|2022-06-24 10:12:40|118.98|117.18|119.09|117.29|119.1|117.3|118.98|117.18|6
1656065570000|2022-06-24 10:12:50|119.1|117.3|119.08|117.28|119.1|117.3|119.08|117.28|5
1656065580000|2022-06-24 10:13:00|119.07|117.27|119.07|117.27|119.09|117.29|119.07|117.27|6
1656065590000|2022-06-24 10:13:10|119.06|117.26|119.02|117.22|119.06|117.26|119.02|117.22|4
1656065600000|2022-06-24 10:13:20|119|117.2|119.01|117.21|119.01|117.21|119|117.2|2
1656065610000|2022-06-24 10:13:30|119.03|117.23|119.03|117.23|119.05|117.25|119.01|117.21|9
1656065620000|2022-06-24 10:13:40|119.02|117.22|119.01|117.21|119.03|117.23|119.01|117.21|6
1656065630000|2022-06-24 10:13:50|119.04|117.24|119.04|117.24|119.05|117.25|119.01|117.21|7
1656065640000|2022-06-24 10:14:00|119.02|117.22|119.02|117.22|119.06|117.26|119.01|117.21|10
1656065650000|2022-06-24 10:14:10|119.03|117.23|119.02|117.22|119.03|117.23|119.02|117.22|2
1656065660000|2022-06-24 10:14:20|118.97|117.17|118.96|117.16|118.98|117.18|118.95|117.15|6
1656065670000|2022-06-24 10:14:30|118.95|117.15|118.91|117.11|118.97|117.17|118.91|117.11|11
1656065680000|2022-06-24 10:14:40|118.9|117.1|118.91|117.11|118.93|117.13|118.9|117.1|8
1656065700000|2022-06-24 10:15:00|118.93|117.13|118.94|117.14|118.94|117.14|118.93|117.13|4
1656065710000|2022-06-24 10:15:10|118.96|117.16|118.94|117.14|118.96|117.16|118.93|117.13|8
1656065720000|2022-06-24 10:15:20|118.93|117.13|118.89|117.09|118.94|117.14|118.89|117.09|8
1656065730000|2022-06-24 10:15:30|118.88|117.08|118.95|117.15|118.95|117.15|118.88|117.08|8
1656065740000|2022-06-24 10:15:40|118.96|117.16|118.95|117.15|118.96|117.16|118.95|117.15|4
1656065750000|2022-06-24 10:15:50|118.96|117.16|118.96|117.16|118.97|117.17|118.96|117.16|3
1656065760000|2022-06-24 10:16:00|118.95|117.15|118.95|117.15|118.95|117.15|118.95|117.15|1
1656065770000|2022-06-24 10:16:10|118.97|117.17|118.97|117.17|118.98|117.18|118.97|117.17|3
1656065780000|2022-06-24 10:16:20|118.98|117.18|119.04|117.24|119.04|117.24|118.98|117.18|8
1656065790000|2022-06-24 10:16:30|119.06|117.26|119.12|117.32|119.12|117.32|119.05|117.25|6
1656065800000|2022-06-24 10:16:40|119.13|117.33|119.12|117.32|119.13|117.33|119.12|117.32|2
1656065810000|2022-06-24 10:16:50|119.11|117.31|119.09|117.29|119.11|117.31|119.09|117.29|3
1656065820000|2022-06-24 10:17:00|119.1|117.3|119.1|117.3|119.11|117.31|119.1|117.3|5
1656065840000|2022-06-24 10:17:20|119.09|117.29|119.1|117.3|119.1|117.3|119.09|117.29|2
1656065850000|2022-06-24 10:17:30|119.12|117.32|119.13|117.33|119.14|117.34|119.12|117.32|4
1656065860000|2022-06-24 10:17:40|119.14|117.34|119.15|117.35|119.15|117.35|119.14|117.34|2
1656065870000|2022-06-24 10:17:50|119.14|117.34|119.14|117.34|119.14|117.34|119.14|117.34|1
1656065880000|2022-06-24 10:18:00|119.15|117.35|119.15|117.35|119.16|117.36|119.15|117.35|3
1656065890000|2022-06-24 10:18:10|119.16|117.36|119.25|117.45|119.25|117.45|119.16|117.36|9
1656065900000|2022-06-24 10:18:20|119.23|117.43|119.45|117.65|119.45|117.65|119.23|117.43|11
1656065910000|2022-06-24 10:18:30|119.44|117.64|119.34|117.54|119.44|117.64|119.3|117.5|17
1656065920000|2022-06-24 10:18:40|119.35|117.55|119.38|117.58|119.39|117.59|119.35|117.55|10
1656065930000|2022-06-24 10:18:50|119.39|117.59|119.37|117.57|119.39|117.59|119.37|117.57|3
1656065940000|2022-06-24 10:19:00|119.33|117.53|119.32|117.52|119.34|117.54|119.3|117.5|10
1656065950000|2022-06-24 10:19:10|119.31|117.51|119.33|117.53|119.34|117.54|119.31|117.51|8
1656065960000|2022-06-24 10:19:20|119.32|117.52|119.3|117.5|119.32|117.52|119.3|117.5|7
1656065970000|2022-06-24 10:19:30|119.29|117.49|119.3|117.5|119.3|117.5|119.29|117.49|2
1656065980000|2022-06-24 10:19:40|119.31|117.51|119.3|117.5|119.31|117.51|119.3|117.5|4
1656065990000|2022-06-24 10:19:50|119.31|117.51|119.31|117.51|119.31|117.51|119.3|117.5|3
1656066000000|2022-06-24 10:20:00|119.3|117.5|119.29|117.49|119.3|117.5|119.29|117.49|6
1656066010000|2022-06-24 10:20:10|119.3|117.5|119.36|117.56|119.36|117.56|119.3|117.5|3
1656066020000|2022-06-24 10:20:20|119.35|117.55|119.37|117.57|119.37|117.57|119.35|117.55|3
1656066030000|2022-06-24 10:20:30|119.38|117.58|119.39|117.59|119.42|117.62|119.38|117.58|14
1656066040000|2022-06-24 10:20:40|119.4|117.6|119.4|117.6|119.4|117.6|119.39|117.59|5
1656066050000|2022-06-24 10:20:50|119.39|117.59|119.4|117.6|119.4|117.6|119.39|117.59|2
1656066060000|2022-06-24 10:21:00|119.39|117.59|119.33|117.53|119.4|117.6|119.33|117.53|5
1656066070000|2022-06-24 10:21:10|119.32|117.52|119.33|117.53|119.34|117.54|119.32|117.52|6
1656066080000|2022-06-24 10:21:20|119.32|117.52|119.34|117.54|119.36|117.56|119.32|117.52|6
1656066090000|2022-06-24 10:21:30|119.33|117.53|119.35|117.55|119.36|117.56|119.33|117.53|11
1656066100000|2022-06-24 10:21:40|119.36|117.56|119.39|117.59|119.4|117.6|119.35|117.55|11
1656066110000|2022-06-24 10:21:50|119.38|117.58|119.4|117.6|119.4|117.6|119.38|117.58|7
1656066120000|2022-06-24 10:22:00|119.39|117.59|119.35|117.55|119.39|117.59|119.34|117.54|9
1656066130000|2022-06-24 10:22:10|119.33|117.53|119.34|117.54|119.35|117.55|119.32|117.52|7
1656066140000|2022-06-24 10:22:20|119.33|117.53|119.36|117.56|119.36|117.56|119.33|117.53|12
1656066150000|2022-06-24 10:22:30|119.35|117.55|119.35|117.55|119.36|117.56|119.34|117.54|7
1656066160000|2022-06-24 10:22:40|119.34|117.54|119.36|117.56|119.36|117.56|119.34|117.54|5
1656066170000|2022-06-24 10:22:50|119.37|117.57|119.37|117.57|119.37|117.57|119.36|117.56|3
1656066180000|2022-06-24 10:23:00|119.36|117.56|119.38|117.58|119.38|117.58|119.36|117.56|7
1656066190000|2022-06-24 10:23:10|119.34|117.54|119.34|117.54|119.34|117.54|119.34|117.54|1
1656066200000|2022-06-24 10:23:20|119.35|117.55|119.35|117.55|119.36|117.56|119.34|117.54|11
1656066210000|2022-06-24 10:23:30|119.36|117.56|119.36|117.56|119.37|117.57|119.36|117.56|3
1656066220000|2022-06-24 10:23:40|119.37|117.57|119.38|117.58|119.4|117.6|119.37|117.57|11
1656066230000|2022-06-24 10:23:50|119.37|117.57|119.35|117.55|119.37|117.57|119.35|117.55|6
1656066240000|2022-06-24 10:24:00|119.36|117.56|119.34|117.54|119.37|117.57|119.34|117.54|10
1656066250000|2022-06-24 10:24:10|119.35|117.55|119.32|117.52|119.36|117.56|119.32|117.52|3
1656066260000|2022-06-24 10:24:20|119.31|117.51|119.31|117.51|119.31|117.51|119.31|117.51|1
1656066280000|2022-06-24 10:24:40|119.29|117.49|119.28|117.48|119.29|117.49|119.27|117.47|10
1656066290000|2022-06-24 10:24:50|119.27|117.47|119.26|117.46|119.27|117.47|119.26|117.46|2
1656066300000|2022-06-24 10:25:00|119.27|117.47|119.29|117.49|119.31|117.51|119.27|117.47|9
1656066310000|2022-06-24 10:25:10|119.14|117.34|119.13|117.33|119.14|117.34|119.13|117.33|2
1656066320000|2022-06-24 10:25:20|119.16|117.36|119.2|117.4|119.2|117.4|119.13|117.33|12
1656066330000|2022-06-24 10:25:30|119.19|117.39|119.36|117.56|119.36|117.56|119.19|117.39|15
1656066340000|2022-06-24 10:25:40|119.38|117.58|119.37|117.57|119.38|117.58|119.36|117.56|10
1656066350000|2022-06-24 10:25:50|119.39|117.59|119.38|117.58|119.39|117.59|119.37|117.57|5
1656066360000|2022-06-24 10:26:00|119.37|117.57|119.37|117.57|119.38|117.58|119.37|117.57|3
1656066370000|2022-06-24 10:26:10|119.36|117.56|119.35|117.55|119.36|117.56|119.35|117.55|2
1656066380000|2022-06-24 10:26:20|119.36|117.56|119.35|117.55|119.36|117.56|119.35|117.55|4
1656066390000|2022-06-24 10:26:30|119.36|117.56|119.35|117.55|119.36|117.56|119.35|117.55|4
1656066400000|2022-06-24 10:26:40|119.36|117.56|119.35|117.55|119.36|117.56|119.35|117.55|2
1656066410000|2022-06-24 10:26:50|119.31|117.51|119.31|117.51|119.31|117.51|119.31|117.51|1
1656066420000|2022-06-24 10:27:00|119.3|117.5|119.31|117.51|119.32|117.52|119.3|117.5|6
1656066430000|2022-06-24 10:27:10|119.32|117.52|119.33|117.53|119.34|117.54|119.31|117.51|11
1656066440000|2022-06-24 10:27:20|119.34|117.54|119.31|117.51|119.34|117.54|119.31|117.51|6
1656066450000|2022-06-24 10:27:30|119.34|117.54|119.36|117.56|119.38|117.58|119.33|117.53|7
1656066460000|2022-06-24 10:27:40|119.32|117.52|119.3|117.5|119.32|117.52|119.3|117.5|5
1656066470000|2022-06-24 10:27:50|119.31|117.51|119.29|117.49|119.31|117.51|119.28|117.48|9
1656066480000|2022-06-24 10:28:00|119.3|117.5|119.29|117.49|119.3|117.5|119.28|117.48|8
1656066510000|2022-06-24 10:28:30|119.3|117.5|119.3|117.5|119.3|117.5|119.29|117.49|3
1656066520000|2022-06-24 10:28:40|119.29|117.49|119.29|117.49|119.29|117.49|119.28|117.48|5
1656066530000|2022-06-24 10:28:50|119.28|117.48|119.26|117.46|119.28|117.48|119.26|117.46|3
1656066540000|2022-06-24 10:29:00|119.25|117.45|119.2|117.4|119.26|117.46|119.19|117.39|8
1656066550000|2022-06-24 10:29:10|119.19|117.39|119.31|117.51|119.34|117.54|119.19|117.39|20
1656066560000|2022-06-24 10:29:20|119.3|117.5|119.43|117.63|119.43|117.63|119.3|117.5|14
1656066570000|2022-06-24 10:29:30|119.44|117.64|119.44|117.64|119.44|117.64|119.44|117.64|1
1656066590000|2022-06-24 10:29:50|119.4|117.6|119.36|117.56|119.4|117.6|119.35|117.55|10
1656066600000|2022-06-24 10:30:00|119.35|117.55|119.3|117.5|119.38|117.58|119.29|117.49|11
1656066610000|2022-06-24 10:30:10|119.29|117.49|119.3|117.5|119.3|117.5|119.28|117.48|6
1656066620000|2022-06-24 10:30:20|119.31|117.51|119.33|117.53|119.33|117.53|119.29|117.49|6
1656066630000|2022-06-24 10:30:30|119.34|117.54|119.4|117.6|119.4|117.6|119.34|117.54|12
1656066640000|2022-06-24 10:30:40|119.39|117.59|119.43|117.63|119.43|117.63|119.39|117.59|8
1656066650000|2022-06-24 10:30:50|119.44|117.64|119.45|117.65|119.45|117.65|119.44|117.64|2
1656066670000|2022-06-24 10:31:10|119.44|117.64|119.44|117.64|119.44|117.64|119.43|117.63|3
1656066680000|2022-06-24 10:31:20|119.43|117.63|119.4|117.6|119.44|117.64|119.4|117.6|7
1656066690000|2022-06-24 10:31:30|119.39|117.59|119.41|117.61|119.41|117.61|119.39|117.59|4
1656066700000|2022-06-24 10:31:40|119.4|117.6|119.38|117.58|119.4|117.6|119.38|117.58|3
1656066720000|2022-06-24 10:32:00|119.39|117.59|119.37|117.57|119.39|117.59|119.37|117.57|3
1656066730000|2022-06-24 10:32:10|119.38|117.58|119.37|117.57|119.38|117.58|119.37|117.57|4
1656066740000|2022-06-24 10:32:20|119.38|117.58|119.39|117.59|119.39|117.59|119.38|117.58|6
1656066750000|2022-06-24 10:32:30|119.38|117.58|119.38|117.58|119.39|117.59|119.38|117.58|3
1656066760000|2022-06-24 10:32:40|119.37|117.57|119.24|117.44|119.37|117.57|119.24|117.44|9
1656066770000|2022-06-24 10:32:50|119.28|117.48|119.24|117.44|119.28|117.48|119.24|117.44|11
1656066780000|2022-06-24 10:33:00|119.26|117.46|119.24|117.44|119.26|117.46|119.24|117.44|5
1656066790000|2022-06-24 10:33:10|119.26|117.46|119.23|117.43|119.26|117.46|119.23|117.43|3
1656066800000|2022-06-24 10:33:20|119.22|117.42|119.18|117.38|119.22|117.42|119.18|117.38|3
1656066810000|2022-06-24 10:33:30|119.16|117.36|119.17|117.37|119.18|117.38|119.15|117.35|5
1656066820000|2022-06-24 10:33:40|119.16|117.36|119.1|117.3|119.16|117.36|119.1|117.3|5
1656066840000|2022-06-24 10:34:00|119.09|117.29|119.09|117.29|119.09|117.29|119.09|117.29|1
1656066860000|2022-06-24 10:34:20|119.08|117.28|119.08|117.28|119.1|117.3|119.06|117.26|6
1656066870000|2022-06-24 10:34:30|119.09|117.29|119.15|117.35|119.18|117.38|119.09|117.29|9
1656066880000|2022-06-24 10:34:40|119.16|117.36|119.13|117.33|119.16|117.36|119.13|117.33|4
1656066890000|2022-06-24 10:34:50|119.15|117.35|119.24|117.44|119.24|117.44|119.14|117.34|6
1656066900000|2022-06-24 10:35:00|119.23|117.43|119.22|117.42|119.24|117.44|119.22|117.42|7
1656066920000|2022-06-24 10:35:20|119.21|117.41|119.21|117.41|119.21|117.41|119.2|117.4|3
1656066930000|2022-06-24 10:35:30|119.2|117.4|119.21|117.41|119.23|117.43|119.2|117.4|7
1656066940000|2022-06-24 10:35:40|119.2|117.4|119.14|117.34|119.2|117.4|119.14|117.34|5
1656066950000|2022-06-24 10:35:50|119.16|117.36|119.14|117.34|119.16|117.36|119.14|117.34|5
1656066980000|2022-06-24 10:36:20|119.13|117.33|119.13|117.33|119.13|117.33|119.13|117.33|1
1656066990000|2022-06-24 10:36:30|119.12|117.32|119.11|117.31|119.12|117.32|119.11|117.31|10
1656067000000|2022-06-24 10:36:40|119.12|117.32|119.15|117.35|119.16|117.36|119.11|117.31|8
1656067010000|2022-06-24 10:36:50|119.14|117.34|119.13|117.33|119.15|117.35|119.13|117.33|14
1656067020000|2022-06-24 10:37:00|119.14|117.34|119.15|117.35|119.16|117.36|119.14|117.34|6
1656067030000|2022-06-24 10:37:10|119.16|117.36|119.17|117.37|119.18|117.38|119.15|117.35|5
1656067040000|2022-06-24 10:37:20|119.16|117.36|119.16|117.36|119.17|117.37|119.16|117.36|3
1656067050000|2022-06-24 10:37:30|119.15|117.35|119.15|117.35|119.16|117.36|119.14|117.34|11
1656067060000|2022-06-24 10:37:40|119.14|117.34|119.15|117.35|119.15|117.35|119.14|117.34|6
1656067080000|2022-06-24 10:38:00|119.17|117.37|119.25|117.45|119.25|117.45|119.17|117.37|8
1656067100000|2022-06-24 10:38:20|119.26|117.46|119.28|117.48|119.28|117.48|119.26|117.46|3
1656067110000|2022-06-24 10:38:30|119.29|117.49|119.29|117.49|119.29|117.49|119.29|117.49|1
1656067120000|2022-06-24 10:38:40|119.3|117.5|119.32|117.52|119.34|117.54|119.3|117.5|7
1656067130000|2022-06-24 10:38:50|119.31|117.51|119.28|117.48|119.31|117.51|119.28|117.48|8
1656067140000|2022-06-24 10:39:00|119.29|117.49|119.28|117.48|119.29|117.49|119.28|117.48|4
1656067150000|2022-06-24 10:39:10|119.29|117.49|119.28|117.48|119.29|117.49|119.28|117.48|2
1656067160000|2022-06-24 10:39:20|119.29|117.49|119.16|117.36|119.29|117.49|119.16|117.36|15
1656067170000|2022-06-24 10:39:30|119.18|117.38|119.18|117.38|119.18|117.38|119.17|117.37|5
1656067180000|2022-06-24 10:39:40|119.19|117.39|119.27|117.47|119.27|117.47|119.19|117.39|14
1656067190000|2022-06-24 10:39:50|119.28|117.48|119.34|117.54|119.34|117.54|119.28|117.48|6
1656067200000|2022-06-24 10:40:00|119.33|117.53|119.36|117.56|119.37|117.57|119.33|117.53|8
1656067210000|2022-06-24 10:40:10|119.35|117.55|119.35|117.55|119.35|117.55|119.35|117.55|1
1656067230000|2022-06-24 10:40:30|119.36|117.56|119.36|117.56|119.37|117.57|119.36|117.56|3
1656067240000|2022-06-24 10:40:40|119.35|117.55|119.35|117.55|119.35|117.55|119.35|117.55|1
1656067250000|2022-06-24 10:40:50|119.37|117.57|119.35|117.55|119.37|117.57|119.35|117.55|6
1656067260000|2022-06-24 10:41:00|119.36|117.56|119.36|117.56|119.36|117.56|119.36|117.56|1
1656067270000|2022-06-24 10:41:10|119.37|117.57|119.38|117.58|119.38|117.58|119.37|117.57|2
1656067280000|2022-06-24 10:41:20|119.45|117.65|119.45|117.65|119.45|117.65|119.44|117.64|3
1656067290000|2022-06-24 10:41:30|119.44|117.64|119.43|117.63|119.44|117.64|119.4|117.6|10
1656067300000|2022-06-24 10:41:40|119.42|117.62|119.31|117.51|119.42|117.62|119.31|117.51|8
1656067310000|2022-06-24 10:41:50|119.32|117.52|119.39|117.59|119.4|117.6|119.32|117.52|12
1656067320000|2022-06-24 10:42:00|119.38|117.58|119.4|117.6|119.4|117.6|119.38|117.58|5
1656067330000|2022-06-24 10:42:10|119.41|117.61|119.46|117.66|119.47|117.67|119.4|117.6|15
1656067340000|2022-06-24 10:42:20|119.45|117.65|119.42|117.62|119.46|117.66|119.42|117.62|6
1656067350000|2022-06-24 10:42:30|119.41|117.61|119.36|117.56|119.41|117.61|119.36|117.56|7
1656067360000|2022-06-24 10:42:40|119.38|117.58|119.37|117.57|119.38|117.58|119.37|117.57|2
1656067370000|2022-06-24 10:42:50|119.36|117.56|119.34|117.54|119.37|117.57|119.33|117.53|9
1656067380000|2022-06-24 10:43:00|119.35|117.55|119.34|117.54|119.35|117.55|119.34|117.54|4
1656067390000|2022-06-24 10:43:10|119.35|117.55|119.37|117.57|119.41|117.61|119.35|117.55|17
1656067400000|2022-06-24 10:43:20|119.38|117.58|119.4|117.6|119.42|117.62|119.38|117.58|10
1656067410000|2022-06-24 10:43:30|119.42|117.62|119.39|117.59|119.44|117.64|119.39|117.59|9
1656067420000|2022-06-24 10:43:40|119.4|117.6|119.43|117.63|119.43|117.63|119.4|117.6|3
1656067430000|2022-06-24 10:43:50|119.42|117.62|119.41|117.61|119.46|117.66|119.41|117.61|9
1656067440000|2022-06-24 10:44:00|119.42|117.62|119.42|117.62|119.42|117.62|119.42|117.62|1
1656067450000|2022-06-24 10:44:10|119.41|117.61|119.33|117.53|119.41|117.61|119.33|117.53|3
1656067460000|2022-06-24 10:44:20|119.32|117.52|119.28|117.48|119.32|117.52|119.27|117.47|6
1656067480000|2022-06-24 10:44:40|119.27|117.47|119.26|117.46|119.27|117.47|119.25|117.45|4
1656067490000|2022-06-24 10:44:50|119.28|117.48|119.26|117.46|119.28|117.48|119.25|117.45|7
1656067500000|2022-06-24 10:45:00|119.25|117.45|119.26|117.46|119.27|117.47|119.22|117.42|11
1656067510000|2022-06-24 10:45:10|119.27|117.47|119.27|117.47|119.27|117.47|119.27|117.47|1
1656067520000|2022-06-24 10:45:20|119.26|117.46|119.26|117.46|119.26|117.46|119.25|117.45|3
1656067530000|2022-06-24 10:45:30|119.27|117.47|119.25|117.45|119.27|117.47|119.25|117.45|3
1656067540000|2022-06-24 10:45:40|119.13|117.33|119.08|117.28|119.13|117.33|119.07|117.27|9
1656067550000|2022-06-24 10:45:50|119.07|117.27|119.02|117.22|119.08|117.28|119.02|117.22|9
1656067560000|2022-06-24 10:46:00|119.01|117.21|119.07|117.27|119.07|117.27|119.01|117.21|13
1656067570000|2022-06-24 10:46:10|119.06|117.26|118.97|117.17|119.08|117.28|118.97|117.17|9
1656067580000|2022-06-24 10:46:20|118.94|117.14|118.94|117.14|118.96|117.16|118.89|117.09|10
1656067590000|2022-06-24 10:46:30|118.93|117.13|118.9|117.1|118.93|117.13|118.89|117.09|8
1656067600000|2022-06-24 10:46:40|118.89|117.09|118.88|117.08|118.89|117.09|118.87|117.07|3
1656067610000|2022-06-24 10:46:50|118.93|117.13|118.94|117.14|118.95|117.15|118.93|117.13|3
1656067620000|2022-06-24 10:47:00|118.96|117.16|118.94|117.14|118.96|117.16|118.93|117.13|6
1656067630000|2022-06-24 10:47:10|118.92|117.12|118.88|117.08|118.93|117.13|118.88|117.08|6
1656067640000|2022-06-24 10:47:20|118.87|117.07|118.86|117.06|118.87|117.07|118.85|117.05|6
1656067650000|2022-06-24 10:47:30|118.85|117.05|118.95|117.15|118.95|117.15|118.85|117.05|8
1656067660000|2022-06-24 10:47:40|118.94|117.14|118.91|117.11|118.94|117.14|118.91|117.11|3
1656067670000|2022-06-24 10:47:50|118.92|117.12|118.95|117.15|118.95|117.15|118.92|117.12|5
1656067680000|2022-06-24 10:48:00|118.94|117.14|118.91|117.11|118.95|117.15|118.91|117.11|12
1656067690000|2022-06-24 10:48:10|118.94|117.14|118.95|117.15|118.95|117.15|118.93|117.13|3
1656067700000|2022-06-24 10:48:20|118.94|117.14|118.94|117.14|118.94|117.14|118.94|117.14|1
1656067710000|2022-06-24 10:48:30|118.93|117.13|118.93|117.13|118.93|117.13|118.93|117.13|1
1656067720000|2022-06-24 10:48:40|118.92|117.12|118.87|117.07|118.92|117.12|118.87|117.07|4
1656067730000|2022-06-24 10:48:50|118.89|117.09|118.88|117.08|118.89|117.09|118.87|117.07|4
1656067740000|2022-06-24 10:49:00|118.89|117.09|118.92|117.12|118.93|117.13|118.89|117.09|5
1656067750000|2022-06-24 10:49:10|118.93|117.13|118.94|117.14|118.95|117.15|118.93|117.13|8
1656067760000|2022-06-24 10:49:20|118.95|117.15|118.94|117.14|118.95|117.15|118.94|117.14|2
1656067770000|2022-06-24 10:49:30|118.95|117.15|118.94|117.14|118.95|117.15|118.94|117.14|2
1656067780000|2022-06-24 10:49:40|118.97|117.17|118.96|117.16|118.97|117.17|118.96|117.16|2
1656067790000|2022-06-24 10:49:50|118.97|117.17|118.97|117.17|118.97|117.17|118.97|117.17|1
1656067800000|2022-06-24 10:50:00|118.98|117.18|118.96|117.16|118.98|117.18|118.96|117.16|3
1656067810000|2022-06-24 10:50:10|118.97|117.17|119.04|117.24|119.04|117.24|118.97|117.17|6
1656067820000|2022-06-24 10:50:20|119.06|117.26|119.19|117.39|119.19|117.39|119.06|117.26|10
1656067830000|2022-06-24 10:50:30|119.18|117.38|119.16|117.36|119.18|117.38|119.15|117.35|4
1656067840000|2022-06-24 10:50:40|119.17|117.37|119.19|117.39|119.19|117.39|119.17|117.37|3
1656067850000|2022-06-24 10:50:50|119.18|117.38|119.23|117.43|119.23|117.43|119.18|117.38|10
1656067860000|2022-06-24 10:51:00|119.22|117.42|119.21|117.41|119.22|117.42|119.19|117.39|5
1656067870000|2022-06-24 10:51:10|119.22|117.42|119.21|117.41|119.22|117.42|119.2|117.4|4
1656067890000|2022-06-24 10:51:30|119.22|117.42|119.22|117.42|119.22|117.42|119.22|117.42|1
1656067900000|2022-06-24 10:51:40|119.2|117.4|119.2|117.4|119.21|117.41|119.2|117.4|3
1656067910000|2022-06-24 10:51:50|119.19|117.39|119.27|117.47|119.27|117.47|119.19|117.39|4
1656067920000|2022-06-24 10:52:00|119.26|117.46|119.27|117.47|119.27|117.47|119.26|117.46|4
1656067930000|2022-06-24 10:52:10|119.28|117.48|119.28|117.48|119.29|117.49|119.27|117.47|6
1656067940000|2022-06-24 10:52:20|119.29|117.49|119.29|117.49|119.29|117.49|119.29|117.49|1
1656067960000|2022-06-24 10:52:40|119.3|117.5|119.43|117.63|119.43|117.63|119.3|117.5|3
1656067970000|2022-06-24 10:52:50|119.47|117.67|119.4|117.6|119.48|117.68|119.4|117.6|7
1656067980000|2022-06-24 10:53:00|119.39|117.59|119.31|117.51|119.39|117.59|119.31|117.51|4
1656067990000|2022-06-24 10:53:10|119.3|117.5|119.25|117.45|119.3|117.5|119.24|117.44|7
1656068000000|2022-06-24 10:53:20|119.24|117.44|119.24|117.44|119.24|117.44|119.24|117.44|1
1656068010000|2022-06-24 10:53:30|119.23|117.43|119.24|117.44|119.24|117.44|119.17|117.37|9
1656068020000|2022-06-24 10:53:40|119.25|117.45|119.74|117.94|119.74|117.94|119.25|117.45|21
1656068030000|2022-06-24 10:53:50|119.75|117.95|119.72|117.92|119.76|117.96|119.7|117.9|9
1656068040000|2022-06-24 10:54:00|119.71|117.91|119.71|117.91|119.73|117.93|119.68|117.88|18
1656068050000|2022-06-24 10:54:10|119.7|117.9|119.7|117.9|119.7|117.9|119.69|117.89|5
1656068060000|2022-06-24 10:54:20|119.69|117.89|119.7|117.9|119.7|117.9|119.69|117.89|6
1656068070000|2022-06-24 10:54:30|119.71|117.91|119.74|117.94|119.78|117.98|119.71|117.91|13
1656068080000|2022-06-24 10:54:40|119.73|117.93|119.76|117.96|119.76|117.96|119.72|117.92|10
1656068090000|2022-06-24 10:54:50|119.77|117.97|119.77|117.97|119.77|117.97|119.76|117.96|3
1656068100000|2022-06-24 10:55:00|119.76|117.96|119.77|117.97|119.77|117.97|119.73|117.93|6
1656068110000|2022-06-24 10:55:10|119.78|117.98|119.7|117.9|119.78|117.98|119.68|117.88|9
1656068120000|2022-06-24 10:55:20|119.71|117.91|119.68|117.88|119.71|117.91|119.66|117.86|11
1656068130000|2022-06-24 10:55:30|119.67|117.87|119.62|117.82|119.67|117.87|119.56|117.76|13
1656068140000|2022-06-24 10:55:40|119.63|117.83|119.61|117.81|119.67|117.87|119.61|117.81|12
1656068150000|2022-06-24 10:55:50|119.6|117.8|119.67|117.87|119.7|117.9|119.6|117.8|10
1656068160000|2022-06-24 10:56:00|119.66|117.86|119.64|117.84|119.67|117.87|119.63|117.83|14
1656068170000|2022-06-24 10:56:10|119.65|117.85|119.65|117.85|119.68|117.88|119.63|117.83|9
1656068180000|2022-06-24 10:56:20|119.66|117.86|119.77|117.97|119.77|117.97|119.66|117.86|6
1656068190000|2022-06-24 10:56:30|119.74|117.94|119.73|117.93|119.75|117.95|119.7|117.9|13
1656068200000|2022-06-24 10:56:40|119.72|117.92|119.69|117.89|119.75|117.95|119.69|117.89|10
1656068210000|2022-06-24 10:56:50|119.68|117.88|119.67|117.87|119.68|117.88|119.67|117.87|2
1656068220000|2022-06-24 10:57:00|119.65|117.85|119.65|117.85|119.67|117.87|119.62|117.82|9
1656068230000|2022-06-24 10:57:10|119.67|117.87|119.7|117.9|119.7|117.9|119.67|117.87|10
1656068240000|2022-06-24 10:57:20|119.69|117.89|119.63|117.83|119.7|117.9|119.63|117.83|8
1656068250000|2022-06-24 10:57:30|119.62|117.82|119.65|117.85|119.72|117.92|119.62|117.82|17
1656068260000|2022-06-24 10:57:40|119.64|117.84|119.64|117.84|119.69|117.89|119.63|117.83|9
1656068270000|2022-06-24 10:57:50|119.63|117.83|119.57|117.77|119.63|117.83|119.57|117.77|11
1656068280000|2022-06-24 10:58:00|119.58|117.78|119.69|117.89|119.69|117.89|119.58|117.78|9
1656068290000|2022-06-24 10:58:10|119.7|117.9|119.62|117.82|119.7|117.9|119.62|117.82|9
1656068300000|2022-06-24 10:58:20|119.63|117.83|119.6|117.8|119.63|117.83|119.59|117.79|8
1656068310000|2022-06-24 10:58:30|119.62|117.82|119.58|117.78|119.62|117.82|119.58|117.78|6
1656068320000|2022-06-24 10:58:40|119.66|117.86|119.63|117.83|119.69|117.89|119.63|117.83|14
1656068330000|2022-06-24 10:58:50|119.65|117.85|119.64|117.84|119.67|117.87|119.63|117.83|8
1656068340000|2022-06-24 10:59:00|119.63|117.83|119.61|117.81|119.63|117.83|119.61|117.81|5
1656068350000|2022-06-24 10:59:10|119.6|117.8|119.64|117.84|119.68|117.88|119.6|117.8|10
1656068360000|2022-06-24 10:59:20|119.66|117.86|119.64|117.84|119.67|117.87|119.63|117.83|10
1656068370000|2022-06-24 10:59:30|119.68|117.88|119.68|117.88|119.71|117.91|119.68|117.88|5
1656068380000|2022-06-24 10:59:40|119.67|117.87|119.67|117.87|119.68|117.88|119.67|117.87|3
1656068390000|2022-06-24 10:59:50|119.68|117.88|119.63|117.83|119.68|117.88|119.63|117.83|10
1656068400000|2022-06-24 11:00:00|119.61|117.81|119.61|117.81|119.61|117.81|119.6|117.8|3
1656068410000|2022-06-24 11:00:10|119.62|117.82|119.62|117.82|119.63|117.83|119.62|117.82|3
1656068420000|2022-06-24 11:00:20|119.63|117.83|119.62|117.82|119.64|117.84|119.62|117.82|4
1656068430000|2022-06-24 11:00:30|119.64|117.84|119.65|117.85|119.66|117.86|119.63|117.83|8
1656068440000|2022-06-24 11:00:40|119.63|117.83|119.57|117.77|119.63|117.83|119.57|117.77|8
1656068450000|2022-06-24 11:00:50|119.58|117.78|119.57|117.77|119.58|117.78|119.56|117.76|9
1656068460000|2022-06-24 11:01:00|119.58|117.78|119.52|117.72|119.58|117.78|119.52|117.72|8
1656068470000|2022-06-24 11:01:10|119.53|117.73|119.58|117.78|119.58|117.78|119.52|117.72|5
1656068490000|2022-06-24 11:01:30|119.59|117.79|119.59|117.79|119.6|117.8|119.59|117.79|3
1656068500000|2022-06-24 11:01:40|119.6|117.8|119.61|117.81|119.64|117.84|119.59|117.79|9
1656068510000|2022-06-24 11:01:50|119.62|117.82|119.61|117.81|119.62|117.82|119.59|117.79|6
1656068520000|2022-06-24 11:02:00|119.6|117.8|119.6|117.8|119.61|117.81|119.59|117.79|9
1656068530000|2022-06-24 11:02:10|119.61|117.81|119.59|117.79|119.61|117.81|119.59|117.79|5
1656068540000|2022-06-24 11:02:20|119.6|117.8|119.61|117.81|119.61|117.81|119.6|117.8|4
1656068550000|2022-06-24 11:02:30|119.62|117.82|119.7|117.9|119.73|117.93|119.62|117.82|20
1656068560000|2022-06-24 11:02:40|119.71|117.91|119.71|117.91|119.72|117.92|119.7|117.9|7
1656068570000|2022-06-24 11:02:50|119.75|117.95|119.59|117.79|119.76|117.96|119.59|117.79|5
1656068580000|2022-06-24 11:03:00|119.6|117.8|119.59|117.79|119.62|117.82|119.58|117.78|15
1656068590000|2022-06-24 11:03:10|119.6|117.8|119.6|117.8|119.62|117.82|119.6|117.8|5
1656068600000|2022-06-24 11:03:20|119.58|117.78|119.54|117.74|119.59|117.79|119.54|117.74|6
1656068610000|2022-06-24 11:03:30|119.53|117.73|119.5|117.7|119.53|117.73|119.49|117.69|4
1656068620000|2022-06-24 11:03:40|119.56|117.76|119.53|117.73|119.56|117.76|119.53|117.73|9
1656068630000|2022-06-24 11:03:50|119.54|117.74|119.51|117.71|119.54|117.74|119.51|117.71|6
1656068640000|2022-06-24 11:04:00|119.5|117.7|119.51|117.71|119.56|117.76|119.5|117.7|10
1656068650000|2022-06-24 11:04:10|119.52|117.72|119.51|117.71|119.52|117.72|119.51|117.71|6
1656068660000|2022-06-24 11:04:20|119.52|117.72|119.52|117.72|119.52|117.72|119.51|117.71|11
1656068670000|2022-06-24 11:04:30|119.53|117.73|119.56|117.76|119.57|117.77|119.53|117.73|4
1656068680000|2022-06-24 11:04:40|119.58|117.78|119.64|117.84|119.66|117.86|119.58|117.78|11
1656068690000|2022-06-24 11:04:50|119.65|117.85|119.67|117.87|119.68|117.88|119.65|117.85|6
1656068700000|2022-06-24 11:05:00|119.68|117.88|119.68|117.88|119.68|117.88|119.67|117.87|3
1656068710000|2022-06-24 11:05:10|119.67|117.87|119.6|117.8|119.67|117.87|119.6|117.8|4
1656068720000|2022-06-24 11:05:20|119.61|117.81|119.62|117.82|119.63|117.83|119.61|117.81|6
1656068740000|2022-06-24 11:05:40|119.61|117.81|119.61|117.81|119.62|117.82|119.58|117.78|7
1656068750000|2022-06-24 11:05:50|119.62|117.82|119.65|117.85|119.65|117.85|119.61|117.81|6
1656068760000|2022-06-24 11:06:00|119.66|117.86|119.65|117.85|119.66|117.86|119.64|117.84|4
1656068770000|2022-06-24 11:06:10|119.66|117.86|119.66|117.86|119.68|117.88|119.66|117.86|5
1656068780000|2022-06-24 11:06:20|119.67|117.87|119.67|117.87|119.67|117.87|119.67|117.87|1
1656068790000|2022-06-24 11:06:30|119.68|117.88|119.74|117.94|119.74|117.94|119.67|117.87|10
1656068800000|2022-06-24 11:06:40|119.75|117.95|119.71|117.91|119.76|117.96|119.71|117.91|9
1656068810000|2022-06-24 11:06:50|119.72|117.92|119.71|117.91|119.74|117.94|119.71|117.91|6
1656068820000|2022-06-24 11:07:00|119.72|117.92|119.76|117.96|119.76|117.96|119.72|117.92|3
1656068840000|2022-06-24 11:07:20|119.71|117.91|119.7|117.9|119.71|117.91|119.7|117.9|2
1656068850000|2022-06-24 11:07:30|119.69|117.89|119.74|117.94|119.74|117.94|119.69|117.89|6
1656068880000|2022-06-24 11:08:00|119.73|117.93|119.75|117.95|119.75|117.95|119.71|117.91|6
1656068890000|2022-06-24 11:08:10|119.76|117.96|119.76|117.96|119.76|117.96|119.76|117.96|1
1656068930000|2022-06-24 11:08:50|119.77|117.97|119.77|117.97|119.77|117.97|119.77|117.97|1
1656068940000|2022-06-24 11:09:00|119.78|117.98|119.8|118|119.81|118.01|119.78|117.98|7
1656068950000|2022-06-24 11:09:10|119.81|118.01|119.81|118.01|119.81|118.01|119.8|118|3
1656068960000|2022-06-24 11:09:20|119.83|118.03|120.01|118.21|120.02|118.22|119.83|118.03|13
1656068970000|2022-06-24 11:09:30|120.02|118.22|120.02|118.22|120.08|118.28|119.99|118.19|18
1656068980000|2022-06-24 11:09:40|120.12|118.32|120.12|118.32|120.2|118.4|120.12|118.32|19
1656068990000|2022-06-24 11:09:50|120.13|118.33|120.33|118.53|120.34|118.54|120.13|118.33|26
1656069000000|2022-06-24 11:10:00|120.31|118.51|120.32|118.52|120.36|118.56|120.3|118.5|21
1656069010000|2022-06-24 11:10:10|120.33|118.53|120.16|118.36|120.4|118.6|120.16|118.36|19
1656069020000|2022-06-24 11:10:20|120.17|118.37|120.2|118.4|120.2|118.4|120.17|118.37|10
1656069030000|2022-06-24 11:10:30|120.19|118.39|120.12|118.32|120.2|118.4|120.12|118.32|15
1656069040000|2022-06-24 11:10:40|120.11|118.31|120.1|118.3|120.13|118.33|120.1|118.3|8
1656069050000|2022-06-24 11:10:50|120.11|118.31|120.02|118.22|120.13|118.33|120.02|118.22|8
1656069060000|2022-06-24 11:11:00|120.05|118.25|120.07|118.27|120.07|118.27|120.04|118.24|7
1656069070000|2022-06-24 11:11:10|120.11|118.31|120.14|118.34|120.14|118.34|120.11|118.31|10
1656069080000|2022-06-24 11:11:20|120.18|118.38|120.15|118.35|120.18|118.38|120.15|118.35|6
1656069090000|2022-06-24 11:11:30|120.17|118.37|120.13|118.33|120.17|118.37|120.12|118.32|6
1656069100000|2022-06-24 11:11:40|120.14|118.34|120.16|118.36|120.18|118.38|120.14|118.34|9
1656069110000|2022-06-24 11:11:50|120.15|118.35|120.19|118.39|120.2|118.4|120.15|118.35|8
1656069120000|2022-06-24 11:12:00|120.2|118.4|120.19|118.39|120.2|118.4|120.19|118.39|2
1656069130000|2022-06-24 11:12:10|120.18|118.38|120.18|118.38|120.19|118.39|120.17|118.37|7
1656069140000|2022-06-24 11:12:20|120.19|118.39|120.2|118.4|120.21|118.41|120.12|118.32|9
1656069150000|2022-06-24 11:12:30|120.19|118.39|120.1|118.3|120.19|118.39|120.1|118.3|14
1656069160000|2022-06-24 11:12:40|120.09|118.29|120.12|118.32|120.13|118.33|120.09|118.29|9
1656069170000|2022-06-24 11:12:50|120.11|118.31|120.18|118.38|120.18|118.38|120.11|118.31|8
1656069180000|2022-06-24 11:13:00|120.17|118.37|120.02|118.22|120.17|118.37|120.02|118.22|9
1656069190000|2022-06-24 11:13:10|120.01|118.21|120.09|118.29|120.09|118.29|120.01|118.21|12
1656069200000|2022-06-24 11:13:20|120.08|118.28|120.09|118.29|120.09|118.29|120.07|118.27|10
1656069210000|2022-06-24 11:13:30|120.15|118.35|120.19|118.39|120.19|118.39|120.15|118.35|5
1656069220000|2022-06-24 11:13:40|120.18|118.38|120.17|118.37|120.19|118.39|120.14|118.34|13
1656069230000|2022-06-24 11:13:50|120.18|118.38|120.06|118.26|120.18|118.38|120.06|118.26|9
1656069240000|2022-06-24 11:14:00|120.07|118.27|120.06|118.26|120.07|118.27|120.04|118.24|7
1656069250000|2022-06-24 11:14:10|120.07|118.27|120.14|118.34|120.14|118.34|120.06|118.26|10
1656069260000|2022-06-24 11:14:20|120.13|118.33|120.12|118.32|120.13|118.33|120.11|118.31|4
1656069270000|2022-06-24 11:14:30|120.11|118.31|120.11|118.31|120.12|118.32|120.09|118.29|11
1656069280000|2022-06-24 11:14:40|120.12|118.32|120.14|118.34|120.14|118.34|120.12|118.32|5
1656069290000|2022-06-24 11:14:50|120.13|118.33|120.16|118.36|120.16|118.36|120.1|118.3|11
1656069300000|2022-06-24 11:15:00|120.17|118.37|120.07|118.27|120.2|118.4|120.05|118.25|17
1656069310000|2022-06-24 11:15:10|120.06|118.26|120.01|118.21|120.06|118.26|120.01|118.21|6
1656069320000|2022-06-24 11:15:20|120.02|118.22|120.01|118.21|120.02|118.22|120.01|118.21|2
1656069330000|2022-06-24 11:15:30|120.02|118.22|120.08|118.28|120.09|118.29|120.02|118.22|14
1656069340000|2022-06-24 11:15:40|120.07|118.27|120.1|118.3|120.1|118.3|120.07|118.27|6
1656069350000|2022-06-24 11:15:50|120.09|118.29|120.1|118.3|120.1|118.3|120.09|118.29|6
1656069360000|2022-06-24 11:16:00|120.11|118.31|120.16|118.36|120.17|118.37|120.1|118.3|13
1656069370000|2022-06-24 11:16:10|120.17|118.37|120.19|118.39|120.2|118.4|120.17|118.37|8
1656069380000|2022-06-24 11:16:20|120.13|118.33|120.18|118.38|120.18|118.38|120.11|118.31|13
1656069390000|2022-06-24 11:16:30|120.19|118.39|120.19|118.39|120.2|118.4|120.18|118.38|6
1656069400000|2022-06-24 11:16:40|120.18|118.38|120.18|118.38|120.19|118.39|120.18|118.38|9
1656069410000|2022-06-24 11:16:50|120.19|118.39|120.18|118.38|120.19|118.39|120.18|118.38|2
1656069420000|2022-06-24 11:17:00|120.19|118.39|120.21|118.41|120.21|118.41|120.19|118.39|3
1656069430000|2022-06-24 11:17:10|120.23|118.43|120.22|118.42|120.23|118.43|120.22|118.42|2
1656069440000|2022-06-24 11:17:20|120.21|118.41|120.22|118.42|120.22|118.42|120.2|118.4|7
1656069450000|2022-06-24 11:17:30|120.23|118.43|120.18|118.38|120.23|118.43|120.17|118.37|6
1656069460000|2022-06-24 11:17:40|120.17|118.37|120.28|118.48|120.28|118.48|120.17|118.37|6
1656069470000|2022-06-24 11:17:50|120.29|118.49|120.29|118.49|120.3|118.5|120.29|118.49|3
1656069490000|2022-06-24 11:18:10|120.28|118.48|120.33|118.53|120.33|118.53|120.28|118.48|3
1656069500000|2022-06-24 11:18:20|120.34|118.54|120.35|118.55|120.35|118.55|120.33|118.53|4
1656069510000|2022-06-24 11:18:30|120.36|118.56|120.35|118.55|120.36|118.56|120.33|118.53|3
1656069520000|2022-06-24 11:18:40|120.36|118.56|120.38|118.58|120.38|118.58|120.36|118.56|3
1656069530000|2022-06-24 11:18:50|120.39|118.59|120.61|118.81|120.63|118.83|120.39|118.59|23
1656069540000|2022-06-24 11:19:00|120.62|118.82|120.51|118.71|120.65|118.85|120.5|118.7|20
1656069550000|2022-06-24 11:19:10|120.52|118.72|120.55|118.75|120.58|118.78|120.52|118.72|17
1656069560000|2022-06-24 11:19:20|120.56|118.76|120.68|118.88|120.71|118.91|120.5|118.7|19
1656069570000|2022-06-24 11:19:30|120.6|118.8|120.71|118.91|120.72|118.92|120.6|118.8|21
1656069580000|2022-06-24 11:19:40|120.7|118.9|120.71|118.91|120.71|118.91|120.7|118.9|4
1656069590000|2022-06-24 11:19:50|120.72|118.92|120.73|118.93|120.73|118.93|120.71|118.91|7
1656069600000|2022-06-24 11:20:00|120.71|118.91|120.72|118.92|120.72|118.92|120.71|118.91|4
1656069610000|2022-06-24 11:20:10|120.73|118.93|120.71|118.91|120.73|118.93|120.7|118.9|5
1656069620000|2022-06-24 11:20:20|120.7|118.9|120.68|118.88|120.7|118.9|120.67|118.87|13
1656069630000|2022-06-24 11:20:30|120.67|118.87|120.58|118.78|120.68|118.88|120.54|118.74|16
1656069640000|2022-06-24 11:20:40|120.57|118.77|120.56|118.76|120.58|118.78|120.53|118.73|14
1656069650000|2022-06-24 11:20:50|120.55|118.75|120.58|118.78|120.61|118.81|120.5|118.7|12
1656069660000|2022-06-24 11:21:00|120.56|118.76|120.44|118.64|120.58|118.78|120.43|118.63|18
1656069670000|2022-06-24 11:21:10|120.47|118.67|120.54|118.74|120.58|118.78|120.42|118.62|17
1656069680000|2022-06-24 11:21:20|120.53|118.73|120.48|118.68|120.53|118.73|120.43|118.63|13
1656069690000|2022-06-24 11:21:30|120.47|118.67|120.46|118.66|120.49|118.69|120.44|118.64|12
1656069700000|2022-06-24 11:21:40|120.45|118.65|120.42|118.62|120.48|118.68|120.41|118.61|12
1656069710000|2022-06-24 11:21:50|120.41|118.61|120.39|118.59|120.42|118.62|120.38|118.58|10
1656069720000|2022-06-24 11:22:00|120.4|118.6|120.38|118.58|120.42|118.62|120.38|118.58|10
1656069730000|2022-06-24 11:22:10|120.39|118.59|120.4|118.6|120.4|118.6|120.39|118.59|6
1656069740000|2022-06-24 11:22:20|120.39|118.59|120.42|118.62|120.42|118.62|120.39|118.59|4
1656069750000|2022-06-24 11:22:30|120.4|118.6|120.37|118.57|120.4|118.6|120.36|118.56|7
1656069760000|2022-06-24 11:22:40|120.39|118.59|120.39|118.59|120.39|118.59|120.32|118.52|10
1656069770000|2022-06-24 11:22:50|120.4|118.6|120.37|118.57|120.4|118.6|120.37|118.57|10
1656069780000|2022-06-24 11:23:00|120.38|118.58|120.36|118.56|120.39|118.59|120.35|118.55|8
1656069790000|2022-06-24 11:23:10|120.35|118.55|120.35|118.55|120.39|118.59|120.34|118.54|12
1656069800000|2022-06-24 11:23:20|120.36|118.56|120.37|118.57|120.37|118.57|120.35|118.55|4
1656069810000|2022-06-24 11:23:30|120.38|118.58|120.46|118.66|120.48|118.68|120.38|118.58|13
1656069820000|2022-06-24 11:23:40|120.45|118.65|120.4|118.6|120.46|118.66|120.4|118.6|8
1656069830000|2022-06-24 11:23:50|120.38|118.58|120.33|118.53|120.4|118.6|120.33|118.53|7
1656069840000|2022-06-24 11:24:00|120.32|118.52|120.38|118.58|120.39|118.59|120.32|118.52|10
1656069850000|2022-06-24 11:24:10|120.36|118.56|120.32|118.52|120.4|118.6|120.31|118.51|18
1656069860000|2022-06-24 11:24:20|120.34|118.54|120.37|118.57|120.37|118.57|120.32|118.52|10
1656069870000|2022-06-24 11:24:30|120.38|118.58|120.32|118.52|120.38|118.58|120.32|118.52|7
1656069880000|2022-06-24 11:24:40|120.33|118.53|120.29|118.49|120.36|118.56|120.29|118.49|9
1656069890000|2022-06-24 11:24:50|120.31|118.51|120.32|118.52|120.38|118.58|120.3|118.5|8
1656069900000|2022-06-24 11:25:00|120.3|118.5|120.27|118.47|120.31|118.51|120.25|118.45|12
1656069910000|2022-06-24 11:25:10|120.28|118.48|120.29|118.49|120.3|118.5|120.27|118.47|10
1656069920000|2022-06-24 11:25:20|120.3|118.5|120.28|118.48|120.3|118.5|120.28|118.48|11
1656069930000|2022-06-24 11:25:30|120.29|118.49|120.29|118.49|120.29|118.49|120.23|118.43|8
1656069940000|2022-06-24 11:25:40|120.3|118.5|120.28|118.48|120.3|118.5|120.26|118.46|6
1656069950000|2022-06-24 11:25:50|120.26|118.46|120.27|118.47|120.27|118.47|120.24|118.44|7
1656069960000|2022-06-24 11:26:00|120.26|118.46|120.24|118.44|120.29|118.49|120.24|118.44|8
1656069970000|2022-06-24 11:26:10|120.27|118.47|120.31|118.51|120.33|118.53|120.27|118.47|18
1656069980000|2022-06-24 11:26:20|120.3|118.5|120.33|118.53|120.33|118.53|120.29|118.49|13
1656069990000|2022-06-24 11:26:30|120.32|118.52|120.32|118.52|120.33|118.53|120.3|118.5|9
1656070000000|2022-06-24 11:26:40|120.31|118.51|120.39|118.59|120.39|118.59|120.31|118.51|11
1656070010000|2022-06-24 11:26:50|120.4|118.6|120.4|118.6|120.44|118.64|120.4|118.6|10
1656070020000|2022-06-24 11:27:00|120.39|118.59|120.36|118.56|120.39|118.59|120.34|118.54|9
1656070030000|2022-06-24 11:27:10|120.37|118.57|120.36|118.56|120.39|118.59|120.34|118.54|12
1656070040000|2022-06-24 11:27:20|120.37|118.57|120.39|118.59|120.39|118.59|120.37|118.57|3
1656070050000|2022-06-24 11:27:30|120.38|118.58|120.41|118.61|120.41|118.61|120.38|118.58|4
1656070060000|2022-06-24 11:27:40|120.4|118.6|120.4|118.6|120.4|118.6|120.39|118.59|3
1656070080000|2022-06-24 11:28:00|120.39|118.59|120.4|118.6|120.4|118.6|120.38|118.58|6
1656070090000|2022-06-24 11:28:10|120.39|118.59|120.39|118.59|120.39|118.59|120.39|118.59|1
1656070100000|2022-06-24 11:28:20|120.4|118.6|120.4|118.6|120.41|118.61|120.39|118.59|9
1656070110000|2022-06-24 11:28:30|120.39|118.59|120.4|118.6|120.4|118.6|120.39|118.59|2
1656070120000|2022-06-24 11:28:40|120.39|118.59|120.39|118.59|120.39|118.59|120.38|118.58|3
1656070130000|2022-06-24 11:28:50|120.4|118.6|120.39|118.59|120.41|118.61|120.39|118.59|4
1656070140000|2022-06-24 11:29:00|120.4|118.6|120.39|118.59|120.4|118.6|120.38|118.58|8
1656070150000|2022-06-24 11:29:10|120.4|118.6|120.39|118.59|120.4|118.6|120.37|118.57|5
1656070160000|2022-06-24 11:29:20|120.38|118.58|120.38|118.58|120.39|118.59|120.38|118.58|5
1656070170000|2022-06-24 11:29:30|120.37|118.57|120.33|118.53|120.38|118.58|120.33|118.53|11
1656070180000|2022-06-24 11:29:40|120.32|118.52|120.33|118.53|120.33|118.53|120.32|118.52|4
1656070190000|2022-06-24 11:29:50|120.35|118.55|120.38|118.58|120.38|118.58|120.35|118.55|5
1656070200000|2022-06-24 11:30:00|120.37|118.57|120.4|118.6|120.41|118.61|120.34|118.54|11
1656070210000|2022-06-24 11:30:10|120.39|118.59|120.4|118.6|120.41|118.61|120.39|118.59|4
1656070220000|2022-06-24 11:30:20|120.41|118.61|120.48|118.68|120.48|118.68|120.41|118.61|8
1656070230000|2022-06-24 11:30:30|120.47|118.67|120.47|118.67|120.47|118.67|120.47|118.67|1
1656070240000|2022-06-24 11:30:40|120.48|118.68|120.47|118.67|120.48|118.68|120.47|118.67|2
1656070250000|2022-06-24 11:30:50|120.49|118.69|120.47|118.67|120.49|118.69|120.47|118.67|5
1656070260000|2022-06-24 11:31:00|120.49|118.69|120.49|118.69|120.49|118.69|120.48|118.68|3
1656070280000|2022-06-24 11:31:20|120.48|118.68|120.53|118.73|120.53|118.73|120.47|118.67|7
1656070290000|2022-06-24 11:31:30|120.54|118.74|120.57|118.77|120.6|118.8|120.54|118.74|11
1656070300000|2022-06-24 11:31:40|120.55|118.75|120.68|118.88|120.74|118.94|120.55|118.75|20
1656070310000|2022-06-24 11:31:50|120.69|118.89|120.69|118.89|120.7|118.9|120.68|118.88|8
1656070320000|2022-06-24 11:32:00|120.7|118.9|120.68|118.88|120.71|118.91|120.68|118.88|21
1656070330000|2022-06-24 11:32:10|120.69|118.89|120.68|118.88|120.69|118.89|120.68|118.88|8
1656070340000|2022-06-24 11:32:20|120.7|118.9|120.84|119.04|120.88|119.08|120.68|118.88|23
1656070350000|2022-06-24 11:32:30|120.85|119.05|120.79|118.99|120.88|119.08|120.79|118.99|23
1656070360000|2022-06-24 11:32:40|120.78|118.98|120.58|118.78|120.79|118.99|120.57|118.77|15
1656070370000|2022-06-24 11:32:50|120.59|118.79|120.67|118.87|120.69|118.89|120.58|118.78|19
1656070380000|2022-06-24 11:33:00|120.66|118.86|120.66|118.86|120.69|118.89|120.63|118.83|16
1656070390000|2022-06-24 11:33:10|120.67|118.87|120.8|119|120.81|119.01|120.67|118.87|18
1656070400000|2022-06-24 11:33:20|120.81|119.01|120.78|118.98|120.81|119.01|120.73|118.93|13
1656070410000|2022-06-24 11:33:30|120.77|118.97|120.87|119.07|120.87|119.07|120.77|118.97|17
1656070420000|2022-06-24 11:33:40|120.88|119.08|121.08|119.28|121.09|119.29|120.88|119.08|14
1656070430000|2022-06-24 11:33:50|121.09|119.29|120.98|119.18|121.1|119.3|120.9|119.1|24
1656070440000|2022-06-24 11:34:00|120.97|119.17|121.07|119.27|121.08|119.28|120.95|119.15|22
1656070450000|2022-06-24 11:34:10|121.09|119.29|121.12|119.32|121.14|119.34|121.06|119.26|15
1656070460000|2022-06-24 11:34:20|121.13|119.33|121.03|119.23|121.14|119.34|120.99|119.19|28
1656070470000|2022-06-24 11:34:30|121.02|119.22|121.03|119.23|121.03|119.23|120.98|119.18|20
1656070480000|2022-06-24 11:34:40|121.01|119.21|120.82|119.02|121.01|119.21|120.8|119|25
1656070490000|2022-06-24 11:34:50|120.81|119.01|120.75|118.95|120.88|119.08|120.72|118.92|25
1656070500000|2022-06-24 11:35:00|120.74|118.94|120.76|118.96|120.77|118.97|120.69|118.89|24
1656070510000|2022-06-24 11:35:10|120.77|118.97|120.76|118.96|120.8|119|120.75|118.95|15
1656070520000|2022-06-24 11:35:20|120.78|118.98|120.84|119.04|120.88|119.08|120.78|118.98|18
1656070530000|2022-06-24 11:35:30|120.83|119.03|120.71|118.91|120.91|119.11|120.71|118.91|11
1656070540000|2022-06-24 11:35:40|120.72|118.92|120.73|118.93|120.76|118.96|120.72|118.92|15
1656070550000|2022-06-24 11:35:50|120.72|118.92|120.6|118.8|120.73|118.93|120.6|118.8|15
1656070560000|2022-06-24 11:36:00|120.63|118.83|120.63|118.83|120.66|118.86|120.62|118.82|8
1656070570000|2022-06-24 11:36:10|120.62|118.82|120.67|118.87|120.68|118.88|120.62|118.82|7
1656070580000|2022-06-24 11:36:20|120.68|118.88|120.71|118.91|120.77|118.97|120.68|118.88|16
1656070590000|2022-06-24 11:36:30|120.72|118.92|120.78|118.98|120.78|118.98|120.71|118.91|5
1656070600000|2022-06-24 11:36:40|120.77|118.97|120.77|118.97|120.78|118.98|120.76|118.96|8
1656070610000|2022-06-24 11:36:50|120.76|118.96|120.7|118.9|120.77|118.97|120.7|118.9|11
1656070620000|2022-06-24 11:37:00|120.71|118.91|120.75|118.95|120.79|118.99|120.71|118.91|14
1656070630000|2022-06-24 11:37:10|120.76|118.96|120.78|118.98|120.79|118.99|120.75|118.95|13
1656070640000|2022-06-24 11:37:20|120.79|118.99|120.7|118.9|120.79|118.99|120.67|118.87|15
1656070650000|2022-06-24 11:37:30|120.69|118.89|120.66|118.86|120.7|118.9|120.66|118.86|16
1656070660000|2022-06-24 11:37:40|120.67|118.87|120.68|118.88|120.68|118.88|120.66|118.86|12
1656070670000|2022-06-24 11:37:50|120.67|118.87|120.67|118.87|120.69|118.89|120.66|118.86|12
1656070680000|2022-06-24 11:38:00|120.68|118.88|120.66|118.86|120.71|118.91|120.65|118.85|9
1656070690000|2022-06-24 11:38:10|120.65|118.85|120.63|118.83|120.66|118.86|120.63|118.83|13
1656070700000|2022-06-24 11:38:20|120.62|118.82|120.63|118.83|120.66|118.86|120.62|118.82|24
1656070710000|2022-06-24 11:38:30|120.66|118.86|120.71|118.91|120.73|118.93|120.64|118.84|13
1656070720000|2022-06-24 11:38:40|120.7|118.9|120.76|118.96|120.78|118.98|120.7|118.9|17
1656070730000|2022-06-24 11:38:50|120.81|119.01|120.83|119.03|120.86|119.06|120.81|119.01|5
1656070740000|2022-06-24 11:39:00|120.81|119.01|120.85|119.05|120.85|119.05|120.8|119|12
1656070750000|2022-06-24 11:39:10|120.83|119.03|120.82|119.02|120.84|119.04|120.78|118.98|13
1656070760000|2022-06-24 11:39:20|120.81|119.01|120.84|119.04|120.85|119.05|120.81|119.01|10
1656070770000|2022-06-24 11:39:30|120.82|119.02|120.82|119.02|120.82|119.02|120.8|119|7
1656070780000|2022-06-24 11:39:40|120.84|119.04|120.86|119.06|120.87|119.07|120.83|119.03|5
1656070790000|2022-06-24 11:39:50|120.84|119.04|120.82|119.02|120.85|119.05|120.8|119|9
1656070800000|2022-06-24 11:40:00|120.81|119.01|121.29|119.49|121.29|119.49|120.75|118.95|29
1656070810000|2022-06-24 11:40:10|121.3|119.5|121.36|119.56|121.38|119.58|121.3|119.5|17
1656070820000|2022-06-24 11:40:20|121.37|119.57|121.32|119.52|121.39|119.59|121.32|119.52|11
1656070830000|2022-06-24 11:40:30|121.34|119.54|121.34|119.54|121.35|119.55|121.31|119.51|10
1656070840000|2022-06-24 11:40:40|121.32|119.52|121.31|119.51|121.34|119.54|121.29|119.49|13
1656070850000|2022-06-24 11:40:50|121.32|119.52|121.34|119.54|121.35|119.55|121.31|119.51|9
1656070860000|2022-06-24 11:41:00|121.35|119.55|121.32|119.52|121.36|119.56|121.29|119.49|18
1656070870000|2022-06-24 11:41:10|121.33|119.53|121.34|119.54|121.35|119.55|121.3|119.5|16
1656070880000|2022-06-24 11:41:20|121.35|119.55|121.32|119.52|121.35|119.55|121.31|119.51|10
1656070890000|2022-06-24 11:41:30|121.33|119.53|121.32|119.52|121.34|119.54|121.32|119.52|5
1656070900000|2022-06-24 11:41:40|121.33|119.53|121.34|119.54|121.34|119.54|121.33|119.53|2
1656070910000|2022-06-24 11:41:50|121.35|119.55|121.37|119.57|121.37|119.57|121.35|119.55|5
1656070920000|2022-06-24 11:42:00|121.38|119.58|121.35|119.55|121.38|119.58|121.34|119.54|4
1656070930000|2022-06-24 11:42:10|121.36|119.56|121.36|119.56|121.36|119.56|121.34|119.54|7
1656070940000|2022-06-24 11:42:20|121.38|119.58|121.51|119.71|121.55|119.75|121.36|119.56|21
1656070950000|2022-06-24 11:42:30|121.53|119.73|121.62|119.82|121.66|119.86|121.51|119.71|24
1656070960000|2022-06-24 11:42:40|121.59|119.79|121.62|119.82|121.64|119.84|121.53|119.73|17
1656070970000|2022-06-24 11:42:50|121.6|119.8|121.52|119.72|121.6|119.8|121.52|119.72|10
1656070980000|2022-06-24 11:43:00|121.53|119.73|121.49|119.69|121.57|119.77|121.48|119.68|12
1656070990000|2022-06-24 11:43:10|121.47|119.67|121.59|119.79|121.63|119.83|121.45|119.65|21
1656071000000|2022-06-24 11:43:20|121.6|119.8|121.61|119.81|121.61|119.81|121.59|119.79|6
1656071010000|2022-06-24 11:43:30|121.6|119.8|121.57|119.77|121.6|119.8|121.57|119.77|6
1656071020000|2022-06-24 11:43:40|121.58|119.78|121.54|119.74|121.58|119.78|121.5|119.7|15
1656071030000|2022-06-24 11:43:50|121.55|119.75|121.54|119.74|121.55|119.75|121.48|119.68|11
1656071040000|2022-06-24 11:44:00|121.59|119.79|121.52|119.72|121.59|119.79|121.51|119.71|13
1656071050000|2022-06-24 11:44:10|121.53|119.73|121.48|119.68|121.53|119.73|121.48|119.68|14
1656071060000|2022-06-24 11:44:20|121.5|119.7|121.36|119.56|121.5|119.7|121.36|119.56|16
1656071070000|2022-06-24 11:44:30|121.37|119.57|121.27|119.47|121.42|119.62|121.27|119.47|21
1656071080000|2022-06-24 11:44:40|121.26|119.46|121.29|119.49|121.33|119.53|121.2|119.4|20
1656071090000|2022-06-24 11:44:50|121.31|119.51|121.28|119.48|121.33|119.53|121.27|119.47|18
1656071100000|2022-06-24 11:45:00|121.27|119.47|121.32|119.52|121.33|119.53|121.25|119.45|15
1656071110000|2022-06-24 11:45:10|121.31|119.51|121.33|119.53|121.39|119.59|121.31|119.51|19
1656071120000|2022-06-24 11:45:20|121.32|119.52|121.33|119.53|121.33|119.53|121.32|119.52|2
1656071130000|2022-06-24 11:45:30|121.32|119.52|121.31|119.51|121.32|119.52|121.31|119.51|4
1656071140000|2022-06-24 11:45:40|121.3|119.5|121.26|119.46|121.32|119.52|121.26|119.46|9
1656071150000|2022-06-24 11:45:50|121.25|119.45|121.23|119.43|121.25|119.45|121.23|119.43|3
1656071160000|2022-06-24 11:46:00|121.22|119.42|121.09|119.29|121.22|119.42|121.08|119.28|10
1656071170000|2022-06-24 11:46:10|121.11|119.31|121.03|119.23|121.12|119.32|121.03|119.23|13
1656071180000|2022-06-24 11:46:20|121.01|119.21|121.06|119.26|121.1|119.3|121.01|119.21|11
1656071190000|2022-06-24 11:46:30|121.05|119.25|120.99|119.19|121.05|119.25|120.92|119.12|16
1656071200000|2022-06-24 11:46:40|121|119.2|121.01|119.21|121.02|119.22|120.98|119.18|17
1656071210000|2022-06-24 11:46:50|120.99|119.19|121.03|119.23|121.05|119.25|120.99|119.19|10
1656071220000|2022-06-24 11:47:00|121.1|119.3|120.97|119.17|121.1|119.3|120.93|119.13|13
1656071230000|2022-06-24 11:47:10|120.96|119.16|120.93|119.13|120.96|119.16|120.92|119.12|13
1656071240000|2022-06-24 11:47:20|120.96|119.16|120.95|119.15|120.98|119.18|120.93|119.13|10
1656071250000|2022-06-24 11:47:30|120.93|119.13|120.92|119.12|120.93|119.13|120.92|119.12|6
1656071260000|2022-06-24 11:47:40|120.93|119.13|120.93|119.13|120.97|119.17|120.93|119.13|9
1656071280000|2022-06-24 11:48:00|120.92|119.12|120.92|119.12|120.93|119.13|120.92|119.12|5
1656071290000|2022-06-24 11:48:10|120.93|119.13|120.93|119.13|120.93|119.13|120.92|119.12|5
1656071300000|2022-06-24 11:48:20|120.92|119.12|120.98|119.18|121|119.2|120.92|119.12|8
1656071310000|2022-06-24 11:48:30|120.97|119.17|120.97|119.17|120.98|119.18|120.97|119.17|9
1656071320000|2022-06-24 11:48:40|120.98|119.18|120.95|119.15|120.99|119.19|120.93|119.13|9
1656071330000|2022-06-24 11:48:50|120.94|119.14|120.95|119.15|120.95|119.15|120.94|119.14|2
1656071340000|2022-06-24 11:49:00|120.94|119.14|120.93|119.13|120.95|119.15|120.92|119.12|8
1656071350000|2022-06-24 11:49:10|120.92|119.12|120.92|119.12|120.93|119.13|120.91|119.11|7
1656071360000|2022-06-24 11:49:20|120.93|119.13|120.92|119.12|120.93|119.13|120.92|119.12|4
1656071370000|2022-06-24 11:49:30|120.93|119.13|120.95|119.15|120.97|119.17|120.93|119.13|17
1656071380000|2022-06-24 11:49:40|120.97|119.17|120.91|119.11|120.97|119.17|120.91|119.11|10
1656071390000|2022-06-24 11:49:50|120.84|119.04|120.71|118.91|120.84|119.04|120.7|118.9|12
1656071400000|2022-06-24 11:50:00|120.7|118.9|120.69|118.89|120.71|118.91|120.69|118.89|4
1656071410000|2022-06-24 11:50:10|120.7|118.9|120.76|118.96|120.78|118.98|120.69|118.89|8
1656071420000|2022-06-24 11:50:20|120.77|118.97|120.76|118.96|120.77|118.97|120.74|118.94|9
1656071430000|2022-06-24 11:50:30|120.75|118.95|120.76|118.96|120.77|118.97|120.74|118.94|14
1656071440000|2022-06-24 11:50:40|120.75|118.95|120.77|118.97|120.78|118.98|120.75|118.95|7
1656071450000|2022-06-24 11:50:50|120.76|118.96|120.78|118.98|120.78|118.98|120.76|118.96|5
1656071460000|2022-06-24 11:51:00|120.79|118.99|120.78|118.98|120.79|118.99|120.78|118.98|4
1656071470000|2022-06-24 11:51:10|120.77|118.97|120.69|118.89|120.77|118.97|120.69|118.89|5
1656071480000|2022-06-24 11:51:20|120.7|118.9|120.62|118.82|120.7|118.9|120.61|118.81|14
1656071490000|2022-06-24 11:51:30|120.63|118.83|120.64|118.84|120.66|118.86|120.62|118.82|14
1656071500000|2022-06-24 11:51:40|120.65|118.85|120.62|118.82|120.65|118.85|120.62|118.82|9
1656071510000|2022-06-24 11:51:50|120.59|118.79|120.55|118.75|120.61|118.81|120.55|118.75|9
1656071520000|2022-06-24 11:52:00|120.56|118.76|120.56|118.76|120.56|118.76|120.55|118.75|9
1656071530000|2022-06-24 11:52:10|120.57|118.77|120.57|118.77|120.57|118.77|120.57|118.77|1
1656071540000|2022-06-24 11:52:20|120.53|118.73|120.56|118.76|120.56|118.76|120.53|118.73|2
1656071550000|2022-06-24 11:52:30|120.57|118.77|120.55|118.75|120.57|118.77|120.55|118.75|2
1656071560000|2022-06-24 11:52:40|120.54|118.74|120.81|119.01|120.84|119.04|120.54|118.74|16
1656071570000|2022-06-24 11:52:50|120.83|119.03|120.82|119.02|120.83|119.03|120.8|119|10
1656071580000|2022-06-24 11:53:00|120.81|119.01|120.79|118.99|120.81|119.01|120.79|118.99|6
1656071590000|2022-06-24 11:53:10|120.81|119.01|120.72|118.92|120.81|119.01|120.71|118.91|8
1656071600000|2022-06-24 11:53:20|120.71|118.91|120.76|118.96|120.78|118.98|120.71|118.91|8
1656071610000|2022-06-24 11:53:30|120.77|118.97|120.74|118.94|120.78|118.98|120.74|118.94|8
1656071620000|2022-06-24 11:53:40|120.75|118.95|120.76|118.96|120.76|118.96|120.75|118.95|2
1656071630000|2022-06-24 11:53:50|120.75|118.95|120.71|118.91|120.75|118.95|120.71|118.91|5
1656071640000|2022-06-24 11:54:00|120.7|118.9|120.7|118.9|120.7|118.9|120.69|118.89|7
1656071650000|2022-06-24 11:54:10|120.69|118.89|120.77|118.97|120.78|118.98|120.69|118.89|9
1656071660000|2022-06-24 11:54:20|120.78|118.98|120.71|118.91|120.78|118.98|120.7|118.9|6
1656071670000|2022-06-24 11:54:30|120.72|118.92|120.7|118.9|120.74|118.94|120.7|118.9|8
1656071680000|2022-06-24 11:54:40|120.71|118.91|120.72|118.92|120.86|119.06|120.71|118.91|8
1656071690000|2022-06-24 11:54:50|120.73|118.93|120.78|118.98|120.78|118.98|120.73|118.93|7
1656071700000|2022-06-24 11:55:00|120.79|118.99|120.71|118.91|120.79|118.99|120.71|118.91|11
1656071710000|2022-06-24 11:55:10|120.72|118.92|120.85|119.05|120.87|119.07|120.72|118.92|7
1656071720000|2022-06-24 11:55:20|120.86|119.06|120.79|118.99|120.87|119.07|120.77|118.97|10
1656071730000|2022-06-24 11:55:30|120.8|119|120.78|118.98|120.8|119|120.78|118.98|3
1656071750000|2022-06-24 11:55:50|120.79|118.99|120.79|118.99|120.79|118.99|120.78|118.98|3
1656071760000|2022-06-24 11:56:00|120.8|119|120.8|119|120.81|119.01|120.79|118.99|5
1656071780000|2022-06-24 11:56:20|120.82|119.02|120.79|118.99|120.82|119.02|120.79|118.99|4
1656071790000|2022-06-24 11:56:30|120.78|118.98|120.78|118.98|120.78|118.98|120.78|118.98|1
1656071800000|2022-06-24 11:56:40|120.79|118.99|120.79|118.99|120.79|118.99|120.78|118.98|3
1656071810000|2022-06-24 11:56:50|120.65|118.85|120.7|118.9|120.7|118.9|120.65|118.85|5
1656071820000|2022-06-24 11:57:00|120.72|118.92|120.76|118.96|120.77|118.97|120.72|118.92|8
1656071830000|2022-06-24 11:57:10|120.75|118.95|120.76|118.96|120.76|118.96|120.75|118.95|4
1656071840000|2022-06-24 11:57:20|120.79|118.99|120.78|118.98|120.8|119|120.78|118.98|6
1656071850000|2022-06-24 11:57:30|120.77|118.97|120.75|118.95|120.77|118.97|120.75|118.95|9
1656071860000|2022-06-24 11:57:40|120.76|118.96|120.62|118.82|120.76|118.96|120.62|118.82|15
1656071870000|2022-06-24 11:57:50|120.66|118.86|120.68|118.88|120.69|118.89|120.66|118.86|10
1656071880000|2022-06-24 11:58:00|120.69|118.89|120.7|118.9|120.72|118.92|120.66|118.86|10
1656071890000|2022-06-24 11:58:10|120.71|118.91|120.72|118.92|120.72|118.92|120.65|118.85|15
1656071900000|2022-06-24 11:58:20|120.71|118.91|120.79|118.99|120.79|118.99|120.71|118.91|8
1656071910000|2022-06-24 11:58:30|120.8|119|120.72|118.92|120.8|119|120.72|118.92|5
1656071920000|2022-06-24 11:58:40|120.77|118.97|120.7|118.9|120.79|118.99|120.68|118.88|14
1656071930000|2022-06-24 11:58:50|120.69|118.89|120.71|118.91|120.71|118.91|120.69|118.89|5
1656071950000|2022-06-24 11:59:10|120.75|118.95|120.7|118.9|120.77|118.97|120.7|118.9|9
1656071960000|2022-06-24 11:59:20|120.69|118.89|120.6|118.8|120.69|118.89|120.6|118.8|5
1656071970000|2022-06-24 11:59:30|120.61|118.81|120.6|118.8|120.61|118.81|120.6|118.8|4
1656071980000|2022-06-24 11:59:40|120.56|118.76|120.58|118.78|120.58|118.78|120.55|118.75|7
1656071990000|2022-06-24 11:59:50|120.59|118.79|120.59|118.79|120.59|118.79|120.59|118.79|1
1656072000000|2022-06-24 12:00:00|120.61|118.81|120.69|118.89|120.7|118.9|120.61|118.81|7
1656072010000|2022-06-24 12:00:10|120.68|118.88|120.72|118.92|120.73|118.93|120.68|118.88|11
1656072020000|2022-06-24 12:00:20|120.74|118.94|120.8|119|120.81|119.01|120.73|118.93|13
1656072030000|2022-06-24 12:00:30|120.81|119.01|120.81|119.01|120.81|119.01|120.81|119.01|1
1656072040000|2022-06-24 12:00:40|120.82|119.02|120.76|118.96|120.82|119.02|120.75|118.95|7
1656072050000|2022-06-24 12:00:50|120.75|118.95|120.77|118.97|120.78|118.98|120.74|118.94|11
1656072060000|2022-06-24 12:01:00|120.78|118.98|120.76|118.96|120.78|118.98|120.76|118.96|5
1656072070000|2022-06-24 12:01:10|120.77|118.97|120.79|118.99|120.8|119|120.77|118.97|9
1656072080000|2022-06-24 12:01:20|120.78|118.98|120.74|118.94|120.78|118.98|120.72|118.92|12
1656072090000|2022-06-24 12:01:30|120.73|118.93|120.75|118.95|120.76|118.96|120.73|118.93|9
1656072100000|2022-06-24 12:01:40|120.76|118.96|120.7|118.9|120.76|118.96|120.69|118.89|13
1656072110000|2022-06-24 12:01:50|120.71|118.91|120.72|118.92|120.74|118.94|120.71|118.91|9
1656072120000|2022-06-24 12:02:00|120.71|118.91|120.68|118.88|120.72|118.92|120.67|118.87|9
1656072130000|2022-06-24 12:02:10|120.67|118.87|120.64|118.84|120.67|118.87|120.63|118.83|8
1656072150000|2022-06-24 12:02:30|120.66|118.86|120.65|118.85|120.68|118.88|120.65|118.85|6
1656072160000|2022-06-24 12:02:40|120.61|118.81|120.63|118.83|120.66|118.86|120.61|118.81|10
1656072170000|2022-06-24 12:02:50|120.64|118.84|120.67|118.87|120.68|118.88|120.64|118.84|3
1656072180000|2022-06-24 12:03:00|120.66|118.86|120.64|118.84|120.66|118.86|120.64|118.84|5
1656072190000|2022-06-24 12:03:10|120.66|118.86|120.66|118.86|120.67|118.87|120.64|118.84|11
1656072200000|2022-06-24 12:03:20|120.65|118.85|120.66|118.86|120.67|118.87|120.65|118.85|8
1656072210000|2022-06-24 12:03:30|120.67|118.87|120.79|118.99|120.79|118.99|120.67|118.87|10
1656072220000|2022-06-24 12:03:40|120.8|119|120.73|118.93|120.8|119|120.73|118.93|6
1656072230000|2022-06-24 12:03:50|120.72|118.92|120.78|118.98|120.79|118.99|120.72|118.92|7
1656072240000|2022-06-24 12:04:00|120.75|118.95|120.74|118.94|120.76|118.96|120.74|118.94|9
1656072260000|2022-06-24 12:04:20|120.75|118.95|120.95|119.15|120.98|119.18|120.75|118.95|8
1656072270000|2022-06-24 12:04:30|120.94|119.14|120.94|119.14|120.96|119.16|120.94|119.14|12
1656072280000|2022-06-24 12:04:40|120.95|119.15|120.95|119.15|120.95|119.15|120.95|119.15|1
1656072290000|2022-06-24 12:04:50|120.94|119.14|120.95|119.15|120.97|119.17|120.94|119.14|8
1656072300000|2022-06-24 12:05:00|120.96|119.16|120.99|119.19|121.01|119.21|120.96|119.16|7
1656072310000|2022-06-24 12:05:10|120.97|119.17|120.95|119.15|120.97|119.17|120.95|119.15|2
1656072320000|2022-06-24 12:05:20|120.94|119.14|120.83|119.03|120.94|119.14|120.83|119.03|6
1656072330000|2022-06-24 12:05:30|120.82|119.02|120.81|119.01|120.82|119.02|120.8|119|3
1656072340000|2022-06-24 12:05:40|120.82|119.02|120.81|119.01|120.83|119.03|120.79|118.99|14
1656072350000|2022-06-24 12:05:50|120.79|118.99|120.76|118.96|120.81|119.01|120.76|118.96|9
1656072360000|2022-06-24 12:06:00|120.75|118.95|120.73|118.93|120.76|118.96|120.73|118.93|8
1656072370000|2022-06-24 12:06:10|120.74|118.94|120.63|118.83|120.74|118.94|120.63|118.83|7
1656072380000|2022-06-24 12:06:20|120.62|118.82|120.63|118.83|120.63|118.83|120.62|118.82|4
1656072390000|2022-06-24 12:06:30|120.65|118.85|120.57|118.77|120.65|118.85|120.55|118.75|8
1656072400000|2022-06-24 12:06:40|120.58|118.78|120.57|118.77|120.59|118.79|120.57|118.77|6
1656072410000|2022-06-24 12:06:50|120.55|118.75|120.51|118.71|120.57|118.77|120.48|118.68|14
1656072420000|2022-06-24 12:07:00|120.53|118.73|120.57|118.77|120.58|118.78|120.53|118.73|9
1656072430000|2022-06-24 12:07:10|120.56|118.76|120.6|118.8|120.62|118.82|120.56|118.76|5
1656072450000|2022-06-24 12:07:30|120.61|118.81|120.6|118.8|120.61|118.81|120.6|118.8|2
1656072470000|2022-06-24 12:07:50|120.59|118.79|120.59|118.79|120.61|118.81|120.55|118.75|9
1656072480000|2022-06-24 12:08:00|120.58|118.78|120.59|118.79|120.59|118.79|120.58|118.78|2
1656072510000|2022-06-24 12:08:30|120.6|118.8|120.6|118.8|120.61|118.81|120.59|118.79|6
1656072520000|2022-06-24 12:08:40|120.59|118.79|120.61|118.81|120.61|118.81|120.59|118.79|7
1656072540000|2022-06-24 12:09:00|120.62|118.82|120.63|118.83|120.63|118.83|120.62|118.82|8
1656072550000|2022-06-24 12:09:10|120.64|118.84|120.64|118.84|120.64|118.84|120.63|118.83|7
1656072560000|2022-06-24 12:09:20|120.63|118.83|120.63|118.83|120.64|118.84|120.63|118.83|5
1656072570000|2022-06-24 12:09:30|120.64|118.84|120.63|118.83|120.64|118.84|120.63|118.83|10
1656072580000|2022-06-24 12:09:40|120.64|118.84|120.62|118.82|120.64|118.84|120.62|118.82|4
1656072590000|2022-06-24 12:09:50|120.61|118.81|120.6|118.8|120.62|118.82|120.56|118.76|8
1656072600000|2022-06-24 12:10:00|120.57|118.77|120.56|118.76|120.57|118.77|120.56|118.76|6
1656072610000|2022-06-24 12:10:10|120.57|118.77|120.61|118.81|120.61|118.81|120.56|118.76|6
1656072620000|2022-06-24 12:10:20|120.62|118.82|121.06|119.26|121.06|119.26|120.62|118.82|22
1656072630000|2022-06-24 12:10:30|121.05|119.25|121.25|119.45|121.33|119.53|121.05|119.25|38
1656072640000|2022-06-24 12:10:40|121.21|119.41|121.09|119.29|121.29|119.49|121.06|119.26|29
1656072650000|2022-06-24 12:10:50|121.08|119.28|121.04|119.24|121.2|119.4|121.04|119.24|20
1656072660000|2022-06-24 12:11:00|121.03|119.23|121.09|119.29|121.09|119.29|121.03|119.23|11
1656072670000|2022-06-24 12:11:10|121.08|119.28|121.3|119.5|121.3|119.5|121.07|119.27|28
1656072680000|2022-06-24 12:11:20|121.28|119.48|121.13|119.33|121.29|119.49|121.06|119.26|28
1656072690000|2022-06-24 12:11:30|121.12|119.32|121.14|119.34|121.22|119.42|121.08|119.28|27
1656072700000|2022-06-24 12:11:40|121.13|119.33|121.14|119.34|121.16|119.36|121.06|119.26|22
1656072710000|2022-06-24 12:11:50|121.17|119.37|121.11|119.31|121.17|119.37|121.05|119.25|27
1656072720000|2022-06-24 12:12:00|121.1|119.3|121.16|119.36|121.19|119.39|121.1|119.3|21
1656072730000|2022-06-24 12:12:10|121.15|119.35|121.14|119.34|121.17|119.37|121.13|119.33|14
1656072740000|2022-06-24 12:12:20|121.13|119.33|121.06|119.26|121.13|119.33|121.06|119.26|6
1656072750000|2022-06-24 12:12:30|121.05|119.25|121.07|119.27|121.1|119.3|121.04|119.24|13
1656072760000|2022-06-24 12:12:40|121.06|119.26|121.19|119.39|121.19|119.39|121.06|119.26|8
1656072770000|2022-06-24 12:12:50|121.2|119.4|121.09|119.29|121.2|119.4|121.08|119.28|17
1656072780000|2022-06-24 12:13:00|121.11|119.31|121.1|119.3|121.11|119.31|121.09|119.29|10
1656072790000|2022-06-24 12:13:10|121.12|119.32|121.11|119.31|121.12|119.32|121.11|119.31|10
1656072800000|2022-06-24 12:13:20|121.09|119.29|121.18|119.38|121.18|119.38|121.09|119.29|12
1656072810000|2022-06-24 12:13:30|121.17|119.37|121.27|119.47|121.27|119.47|121.17|119.37|13
1656072830000|2022-06-24 12:13:50|121.28|119.48|121.27|119.47|121.28|119.48|121.23|119.43|7
1656072840000|2022-06-24 12:14:00|121.26|119.46|121.24|119.44|121.27|119.47|121.24|119.44|5
1656072850000|2022-06-24 12:14:10|121.23|119.43|121.36|119.56|121.36|119.56|121.23|119.43|9
1656072860000|2022-06-24 12:14:20|121.37|119.57|121.33|119.53|121.37|119.57|121.32|119.52|10
1656072870000|2022-06-24 12:14:30|121.32|119.52|121.34|119.54|121.36|119.56|121.32|119.52|6
1656072880000|2022-06-24 12:14:40|121.33|119.53|121.22|119.42|121.33|119.53|121.22|119.42|8
1656072890000|2022-06-24 12:14:50|121.19|119.39|121.12|119.32|121.19|119.39|121.12|119.32|5
1656072900000|2022-06-24 12:15:00|121.09|119.29|121.12|119.32|121.14|119.34|121.09|119.29|12
1656072910000|2022-06-24 12:15:10|121.11|119.31|121.03|119.23|121.11|119.31|121.03|119.23|6
1656072920000|2022-06-24 12:15:20|121.01|119.21|120.95|119.15|121.01|119.21|120.92|119.12|5
1656072930000|2022-06-24 12:15:30|120.94|119.14|120.93|119.13|120.95|119.15|120.87|119.07|17
1656072940000|2022-06-24 12:15:40|120.94|119.14|120.96|119.16|120.96|119.16|120.93|119.13|7
1656072950000|2022-06-24 12:15:50|120.94|119.14|120.94|119.14|120.94|119.14|120.94|119.14|1
1656072960000|2022-06-24 12:16:00|120.96|119.16|120.99|119.19|120.99|119.19|120.95|119.15|7
1656072970000|2022-06-24 12:16:10|121|119.2|120.98|119.18|121|119.2|120.98|119.18|4
1656072980000|2022-06-24 12:16:20|120.99|119.19|121.03|119.23|121.03|119.23|120.99|119.19|4
1656072990000|2022-06-24 12:16:30|121.04|119.24|121.06|119.26|121.06|119.26|121.04|119.24|3
1656073000000|2022-06-24 12:16:40|121.07|119.27|121.06|119.26|121.07|119.27|121.06|119.26|2
1656073010000|2022-06-24 12:16:50|121.07|119.27|121.07|119.27|121.08|119.28|121.07|119.27|3
1656073020000|2022-06-24 12:17:00|121.08|119.28|121.27|119.47|121.31|119.51|121.08|119.28|17
1656073030000|2022-06-24 12:17:10|121.24|119.44|121.33|119.53|121.37|119.57|121.23|119.43|12
1656073040000|2022-06-24 12:17:20|121.34|119.54|121.34|119.54|121.34|119.54|121.34|119.54|1
1656073050000|2022-06-24 12:17:30|121.33|119.53|121.33|119.53|121.36|119.56|121.33|119.53|12
1656073060000|2022-06-24 12:17:40|121.34|119.54|121.34|119.54|121.34|119.54|121.31|119.51|8
1656073070000|2022-06-24 12:17:50|121.32|119.52|121.32|119.52|121.32|119.52|121.32|119.52|1
1656073080000|2022-06-24 12:18:00|121.31|119.51|121.34|119.54|121.34|119.54|121.31|119.51|4
1656073090000|2022-06-24 12:18:10|121.33|119.53|121.34|119.54|121.34|119.54|121.33|119.53|8
1656073100000|2022-06-24 12:18:20|121.33|119.53|121.28|119.48|121.33|119.53|121.26|119.46|14
1656073110000|2022-06-24 12:18:30|121.29|119.49|121.26|119.46|121.31|119.51|121.26|119.46|11
1656073120000|2022-06-24 12:18:40|121.25|119.45|121.23|119.43|121.26|119.46|121.21|119.41|8
1656073130000|2022-06-24 12:18:50|121.28|119.48|121.24|119.44|121.29|119.49|121.24|119.44|14
1656073140000|2022-06-24 12:19:00|121.28|119.48|121.03|119.23|121.28|119.48|121.02|119.22|21
1656073150000|2022-06-24 12:19:10|121.02|119.22|121.09|119.29|121.14|119.34|121.01|119.21|16
1656073160000|2022-06-24 12:19:20|121.1|119.3|121.14|119.34|121.24|119.44|121.1|119.3|23
1656073170000|2022-06-24 12:19:30|121.13|119.33|121.05|119.25|121.13|119.33|121.05|119.25|10
1656073180000|2022-06-24 12:19:40|121.06|119.26|121.07|119.27|121.1|119.3|121.05|119.25|15
1656073190000|2022-06-24 12:19:50|121.06|119.26|121.01|119.21|121.07|119.27|120.98|119.18|17
1656073200000|2022-06-24 12:20:00|121|119.2|121.06|119.26|121.13|119.33|121|119.2|16
1656073210000|2022-06-24 12:20:10|121.07|119.27|121.17|119.37|121.19|119.39|121.06|119.26|16
1656073220000|2022-06-24 12:20:20|121.16|119.36|121.16|119.36|121.19|119.39|121.14|119.34|11
1656073230000|2022-06-24 12:20:30|121.17|119.37|121.23|119.43|121.24|119.44|121.16|119.36|10
1656073240000|2022-06-24 12:20:40|121.19|119.39|121.27|119.47|121.28|119.48|121.17|119.37|13
1656073250000|2022-06-24 12:20:50|121.26|119.46|121.24|119.44|121.26|119.46|121.24|119.44|4
1656073260000|2022-06-24 12:21:00|121.26|119.46|121.28|119.48|121.29|119.49|121.26|119.46|5
1656073270000|2022-06-24 12:21:10|121.29|119.49|121.25|119.45|121.29|119.49|121.25|119.45|4
1656073280000|2022-06-24 12:21:20|121.26|119.46|121.3|119.5|121.3|119.5|121.26|119.46|4
1656073290000|2022-06-24 12:21:30|121.31|119.51|121.3|119.5|121.31|119.51|121.29|119.49|4
1656073300000|2022-06-24 12:21:40|121.32|119.52|121.32|119.52|121.32|119.52|121.31|119.51|3
1656073310000|2022-06-24 12:21:50|121.33|119.53|121.34|119.54|121.34|119.54|121.33|119.53|2
1656073320000|2022-06-24 12:22:00|121.33|119.53|121.33|119.53|121.33|119.53|121.33|119.53|1
1656073330000|2022-06-24 12:22:10|121.34|119.54|121.34|119.54|121.34|119.54|121.33|119.53|3
1656073340000|2022-06-24 12:22:20|121.33|119.53|121.34|119.54|121.36|119.56|121.33|119.53|7
1656073350000|2022-06-24 12:22:30|121.33|119.53|121.35|119.55|121.36|119.56|121.33|119.53|6
1656073360000|2022-06-24 12:22:40|121.34|119.54|121.34|119.54|121.36|119.56|121.34|119.54|7
1656073370000|2022-06-24 12:22:50|121.35|119.55|121.35|119.55|121.36|119.56|121.34|119.54|13
1656073380000|2022-06-24 12:23:00|121.36|119.56|121.35|119.55|121.37|119.57|121.35|119.55|8
1656073390000|2022-06-24 12:23:10|121.36|119.56|121.38|119.58|121.38|119.58|121.35|119.55|8
1656073400000|2022-06-24 12:23:20|121.39|119.59|121.38|119.58|121.39|119.59|121.36|119.56|7
1656073410000|2022-06-24 12:23:30|121.44|119.64|121.45|119.65|121.45|119.65|121.44|119.64|4
1656073420000|2022-06-24 12:23:40|121.46|119.66|121.42|119.62|121.46|119.66|121.42|119.62|4
1656073430000|2022-06-24 12:23:50|121.41|119.61|121.37|119.57|121.45|119.65|121.35|119.55|13
1656073440000|2022-06-24 12:24:00|121.35|119.55|121.27|119.47|121.37|119.57|121.27|119.47|17
1656073450000|2022-06-24 12:24:10|121.31|119.51|121.26|119.46|121.31|119.51|121.24|119.44|13
1656073460000|2022-06-24 12:24:20|121.27|119.47|121.35|119.55|121.39|119.59|121.27|119.47|15
1656073470000|2022-06-24 12:24:30|121.36|119.56|121.38|119.58|121.38|119.58|121.35|119.55|10
1656073480000|2022-06-24 12:24:40|121.39|119.59|121.41|119.61|121.48|119.68|121.39|119.59|14
1656073490000|2022-06-24 12:24:50|121.35|119.55|121.45|119.65|121.45|119.65|121.33|119.53|14
1656073500000|2022-06-24 12:25:00|121.44|119.64|121.39|119.59|121.45|119.65|121.39|119.59|13
1656073510000|2022-06-24 12:25:10|121.37|119.57|121.35|119.55|121.43|119.63|121.35|119.55|10
1656073520000|2022-06-24 12:25:20|121.36|119.56|121.34|119.54|121.38|119.58|121.34|119.54|16
1656073530000|2022-06-24 12:25:30|121.36|119.56|121.38|119.58|121.38|119.58|121.36|119.56|6
1656073540000|2022-06-24 12:25:40|121.37|119.57|121.34|119.54|121.37|119.57|121.33|119.53|5
1656073550000|2022-06-24 12:25:50|121.35|119.55|121.33|119.53|121.36|119.56|121.33|119.53|6
1656073560000|2022-06-24 12:26:00|121.32|119.52|121.38|119.58|121.38|119.58|121.3|119.5|11
1656073570000|2022-06-24 12:26:10|121.37|119.57|121.33|119.53|121.37|119.57|121.32|119.52|8
1656073580000|2022-06-24 12:26:20|121.32|119.52|121.32|119.52|121.33|119.53|121.32|119.52|5
1656073590000|2022-06-24 12:26:30|121.33|119.53|121.31|119.51|121.33|119.53|121.29|119.49|7
1656073600000|2022-06-24 12:26:40|121.32|119.52|121.33|119.53|121.34|119.54|121.32|119.52|9
1656073610000|2022-06-24 12:26:50|121.34|119.54|121.37|119.57|121.39|119.59|121.33|119.53|9
1656073620000|2022-06-24 12:27:00|121.36|119.56|121.39|119.59|121.4|119.6|121.36|119.56|5
1656073630000|2022-06-24 12:27:10|121.38|119.58|121.4|119.6|121.4|119.6|121.38|119.58|5
1656073640000|2022-06-24 12:27:20|121.42|119.62|121.63|119.83|121.63|119.83|121.42|119.62|16
1656073650000|2022-06-24 12:27:30|121.64|119.84|121.84|120.04|121.88|120.08|121.64|119.84|25
1656073660000|2022-06-24 12:27:40|121.83|120.03|121.81|120.01|121.83|120.03|121.72|119.92|26
1656073670000|2022-06-24 12:27:50|121.77|119.97|121.67|119.87|121.88|120.08|121.63|119.83|28
1656073680000|2022-06-24 12:28:00|121.63|119.83|121.56|119.76|121.73|119.93|121.56|119.76|25
1656073690000|2022-06-24 12:28:10|121.43|119.63|121.4|119.6|121.46|119.66|121.39|119.59|23
1656073700000|2022-06-24 12:28:20|121.46|119.66|121.38|119.58|121.57|119.77|121.35|119.55|31
1656073710000|2022-06-24 12:28:30|121.39|119.59|121.61|119.81|121.74|119.94|121.39|119.59|21
1656073720000|2022-06-24 12:28:40|121.6|119.8|121.67|119.87|121.67|119.87|121.6|119.8|22
1656073730000|2022-06-24 12:28:50|121.66|119.86|121.66|119.86|121.67|119.87|121.63|119.83|14
1656073740000|2022-06-24 12:29:00|121.65|119.85|121.64|119.84|121.71|119.91|121.64|119.84|10
1656073750000|2022-06-24 12:29:10|121.65|119.85|121.65|119.85|121.66|119.86|121.64|119.84|13
1656073760000|2022-06-24 12:29:20|121.66|119.86|121.56|119.76|121.66|119.86|121.55|119.75|4
1656073770000|2022-06-24 12:29:30|121.57|119.77|121.63|119.83|121.71|119.91|121.55|119.75|15
1656073780000|2022-06-24 12:29:40|121.62|119.82|121.63|119.83|121.63|119.83|121.59|119.79|13
1656073790000|2022-06-24 12:29:50|121.65|119.85|121.68|119.88|121.68|119.88|121.62|119.82|10
1656073800000|2022-06-24 12:30:00|121.71|119.91|121.7|119.9|121.79|119.99|121.69|119.89|22
1656073810000|2022-06-24 12:30:10|121.71|119.91|121.75|119.95|121.76|119.96|121.67|119.87|20
1656073820000|2022-06-24 12:30:20|121.74|119.94|121.73|119.93|121.76|119.96|121.73|119.93|9
1656073830000|2022-06-24 12:30:30|121.74|119.94|121.73|119.93|121.74|119.94|121.73|119.93|2
1656073840000|2022-06-24 12:30:40|121.74|119.94|121.73|119.93|121.74|119.94|121.72|119.92|6
1656073850000|2022-06-24 12:30:50|121.74|119.94|121.72|119.92|121.74|119.94|121.72|119.92|7
1656073860000|2022-06-24 12:31:00|121.74|119.94|121.74|119.94|121.74|119.94|121.74|119.94|1
1656073870000|2022-06-24 12:31:10|121.62|119.82|121.54|119.74|121.62|119.82|121.53|119.73|9
1656073880000|2022-06-24 12:31:20|121.53|119.73|121.47|119.67|121.53|119.73|121.46|119.66|9
1656073890000|2022-06-24 12:31:30|121.46|119.66|121.41|119.61|121.49|119.69|121.41|119.61|10
1656073900000|2022-06-24 12:31:40|121.42|119.62|121.33|119.53|121.43|119.63|121.33|119.53|15
1656073910000|2022-06-24 12:31:50|121.32|119.52|121.24|119.44|121.33|119.53|121.24|119.44|7
1656073920000|2022-06-24 12:32:00|121.25|119.45|121.29|119.49|121.29|119.49|121.25|119.45|16
1656073940000|2022-06-24 12:32:20|121.3|119.5|121.38|119.58|121.38|119.58|121.29|119.49|11
1656073950000|2022-06-24 12:32:30|121.39|119.59|121.4|119.6|121.4|119.6|121.38|119.58|9
1656073960000|2022-06-24 12:32:40|121.39|119.59|121.35|119.55|121.39|119.59|121.34|119.54|5
1656073970000|2022-06-24 12:32:50|121.34|119.54|121.36|119.56|121.36|119.56|121.34|119.54|8
1656073980000|2022-06-24 12:33:00|121.35|119.55|121.34|119.54|121.38|119.58|121.34|119.54|14
1656073990000|2022-06-24 12:33:10|121.4|119.6|121.38|119.58|121.4|119.6|121.37|119.57|12
1656074000000|2022-06-24 12:33:20|121.37|119.57|121.37|119.57|121.38|119.58|121.37|119.57|3
1656074010000|2022-06-24 12:33:30|121.38|119.58|121.37|119.57|121.38|119.58|121.36|119.56|4
1656074020000|2022-06-24 12:33:40|121.36|119.56|121.32|119.52|121.36|119.56|121.32|119.52|7
1656074030000|2022-06-24 12:33:50|121.31|119.51|121.29|119.49|121.31|119.51|121.29|119.49|3
1656074040000|2022-06-24 12:34:00|121.3|119.5|121.24|119.44|121.3|119.5|121.23|119.43|15
1656074050000|2022-06-24 12:34:10|121.25|119.45|121.24|119.44|121.29|119.49|121.24|119.44|15
1656074060000|2022-06-24 12:34:20|121.23|119.43|121.2|119.4|121.25|119.45|121.2|119.4|7
1656074070000|2022-06-24 12:34:30|121.21|119.41|121.16|119.36|121.21|119.41|121.14|119.34|11
1656074080000|2022-06-24 12:34:40|121.14|119.34|121.12|119.32|121.17|119.37|121.09|119.29|17
1656074090000|2022-06-24 12:34:50|121.13|119.33|121.19|119.39|121.2|119.4|121.12|119.32|13
1656074100000|2022-06-24 12:35:00|121.18|119.38|121.14|119.34|121.19|119.39|121.14|119.34|14
1656074110000|2022-06-24 12:35:10|121.16|119.36|121.15|119.35|121.17|119.37|121.14|119.34|8
1656074120000|2022-06-24 12:35:20|121.16|119.36|121.19|119.39|121.21|119.41|121.16|119.36|10
1656074130000|2022-06-24 12:35:30|121.2|119.4|121.29|119.49|121.29|119.49|121.19|119.39|12
1656074140000|2022-06-24 12:35:40|121.28|119.48|121.22|119.42|121.28|119.48|121.22|119.42|7
1656074150000|2022-06-24 12:35:50|121.21|119.41|121.24|119.44|121.24|119.44|121.21|119.41|8
1656074160000|2022-06-24 12:36:00|121.23|119.43|121.24|119.44|121.24|119.44|121.23|119.43|4
1656074170000|2022-06-24 12:36:10|121.23|119.43|121.22|119.42|121.23|119.43|121.21|119.41|4
1656074180000|2022-06-24 12:36:20|121.21|119.41|121.21|119.41|121.22|119.42|121.21|119.41|3
1656074190000|2022-06-24 12:36:30|121.22|119.42|121.22|119.42|121.22|119.42|121.21|119.41|3
1656074200000|2022-06-24 12:36:40|121.23|119.43|121.26|119.46|121.27|119.47|121.22|119.42|5
1656074210000|2022-06-24 12:36:50|121.27|119.47|121.28|119.48|121.29|119.49|121.27|119.47|6
1656074220000|2022-06-24 12:37:00|121.29|119.49|121.31|119.51|121.32|119.52|121.29|119.49|5
1656074230000|2022-06-24 12:37:10|121.3|119.5|121.29|119.49|121.3|119.5|121.29|119.49|2
1656074240000|2022-06-24 12:37:20|121.28|119.48|121.28|119.48|121.28|119.48|121.24|119.44|10
1656074250000|2022-06-24 12:37:30|121.27|119.47|121.27|119.47|121.27|119.47|121.23|119.43|5
1656074260000|2022-06-24 12:37:40|121.26|119.46|121.27|119.47|121.28|119.48|121.26|119.46|10
1656074270000|2022-06-24 12:37:50|121.25|119.45|121.28|119.48|121.29|119.49|121.24|119.44|12
1656074280000|2022-06-24 12:38:00|121.29|119.49|121.26|119.46|121.29|119.49|121.26|119.46|12
1656074290000|2022-06-24 12:38:10|121.27|119.47|121.26|119.46|121.27|119.47|121.26|119.46|2
1656074300000|2022-06-24 12:38:20|121.27|119.47|121.32|119.52|121.32|119.52|121.27|119.47|8
1656074310000|2022-06-24 12:38:30|121.33|119.53|121.36|119.56|121.41|119.61|121.33|119.53|9
1656074320000|2022-06-24 12:38:40|121.37|119.57|121.39|119.59|121.4|119.6|121.36|119.56|8
1656074330000|2022-06-24 12:38:50|121.4|119.6|121.39|119.59|121.4|119.6|121.39|119.59|2
1656074340000|2022-06-24 12:39:00|121.38|119.58|121.38|119.58|121.39|119.59|121.38|119.58|3
1656074350000|2022-06-24 12:39:10|121.39|119.59|121.4|119.6|121.4|119.6|121.39|119.59|2
1656074360000|2022-06-24 12:39:20|121.41|119.61|121.4|119.6|121.41|119.61|121.4|119.6|2
1656074370000|2022-06-24 12:39:30|121.39|119.59|121.33|119.53|121.39|119.59|121.32|119.52|10
1656074380000|2022-06-24 12:39:40|121.34|119.54|121.34|119.54|121.34|119.54|121.33|119.53|5
1656074390000|2022-06-24 12:39:50|121.33|119.53|121.39|119.59|121.39|119.59|121.32|119.52|7
1656074400000|2022-06-24 12:40:00|121.38|119.58|121.36|119.56|121.39|119.59|121.36|119.56|7
1656074410000|2022-06-24 12:40:10|121.35|119.55|121.34|119.54|121.37|119.57|121.34|119.54|7
1656074420000|2022-06-24 12:40:20|121.35|119.55|121.35|119.55|121.35|119.55|121.34|119.54|5
1656074430000|2022-06-24 12:40:30|121.36|119.56|121.35|119.55|121.37|119.57|121.35|119.55|6
1656074440000|2022-06-24 12:40:40|121.38|119.58|121.41|119.61|121.41|119.61|121.37|119.57|6
1656074450000|2022-06-24 12:40:50|121.4|119.6|121.41|119.61|121.42|119.62|121.39|119.59|6
1656074460000|2022-06-24 12:41:00|121.43|119.63|121.45|119.65|121.45|119.65|121.43|119.63|2
1656074470000|2022-06-24 12:41:10|121.44|119.64|121.43|119.63|121.44|119.64|121.43|119.63|4
1656074480000|2022-06-24 12:41:20|121.44|119.64|121.46|119.66|121.46|119.66|121.44|119.64|3
1656074490000|2022-06-24 12:41:30|121.45|119.65|121.44|119.64|121.46|119.66|121.44|119.64|5
1656074500000|2022-06-24 12:41:40|121.43|119.63|121.43|119.63|121.43|119.63|121.43|119.63|1
1656074510000|2022-06-24 12:41:50|121.42|119.62|121.39|119.59|121.42|119.62|121.37|119.57|8
1656074520000|2022-06-24 12:42:00|121.38|119.58|121.38|119.58|121.39|119.59|121.34|119.54|11
1656074530000|2022-06-24 12:42:10|121.37|119.57|121.37|119.57|121.39|119.59|121.35|119.55|10
1656074540000|2022-06-24 12:42:20|121.36|119.56|121.37|119.57|121.4|119.6|121.33|119.53|13
1656074550000|2022-06-24 12:42:30|121.38|119.58|121.4|119.6|121.42|119.62|121.38|119.58|9
1656074560000|2022-06-24 12:42:40|121.49|119.69|121.54|119.74|121.54|119.74|121.49|119.69|5
1656074570000|2022-06-24 12:42:50|121.53|119.73|121.57|119.77|121.57|119.77|121.53|119.73|3
1656074580000|2022-06-24 12:43:00|121.59|119.79|121.58|119.78|121.6|119.8|121.56|119.76|4
1656074590000|2022-06-24 12:43:10|121.59|119.79|121.63|119.83|121.65|119.85|121.59|119.79|5
1656074600000|2022-06-24 12:43:20|121.62|119.82|121.63|119.83|121.63|119.83|121.6|119.8|5
1656074610000|2022-06-24 12:43:30|121.62|119.82|121.62|119.82|121.63|119.83|121.6|119.8|9
1656074630000|2022-06-24 12:43:50|121.63|119.83|121.76|119.96|121.78|119.98|121.63|119.83|12
1656074640000|2022-06-24 12:44:00|121.75|119.95|121.75|119.95|121.75|119.95|121.74|119.94|3
1656074650000|2022-06-24 12:44:10|121.76|119.96|121.78|119.98|121.78|119.98|121.76|119.96|3
1656074660000|2022-06-24 12:44:20|121.82|120.02|121.78|119.98|121.82|120.02|121.77|119.97|4
1656074670000|2022-06-24 12:44:30|121.77|119.97|121.76|119.96|121.77|119.97|121.76|119.96|2
1656074690000|2022-06-24 12:44:50|121.77|119.97|121.78|119.98|121.78|119.98|121.77|119.97|2
1656074700000|2022-06-24 12:45:00|121.77|119.97|121.77|119.97|121.77|119.97|121.77|119.97|1
1656074720000|2022-06-24 12:45:20|121.76|119.96|121.76|119.96|121.77|119.97|121.76|119.96|3
1656074730000|2022-06-24 12:45:30|121.75|119.95|121.67|119.87|121.75|119.95|121.65|119.85|10
1656074740000|2022-06-24 12:45:40|121.63|119.83|121.46|119.66|121.63|119.83|121.46|119.66|13
1656074750000|2022-06-24 12:45:50|121.45|119.65|121.39|119.59|121.45|119.65|121.39|119.59|9
1656074760000|2022-06-24 12:46:00|121.38|119.58|121.33|119.53|121.39|119.59|121.33|119.53|5
1656074770000|2022-06-24 12:46:10|121.32|119.52|121.24|119.44|121.32|119.52|121.22|119.42|7
1656074780000|2022-06-24 12:46:20|121.26|119.46|121.44|119.64|121.48|119.68|121.26|119.46|19
1656074790000|2022-06-24 12:46:30|121.42|119.62|121.4|119.6|121.43|119.63|121.39|119.59|8
1656074800000|2022-06-24 12:46:40|121.39|119.59|121.39|119.59|121.39|119.59|121.39|119.59|1
1656074810000|2022-06-24 12:46:50|121.4|119.6|121.4|119.6|121.42|119.62|121.4|119.6|9
1656074820000|2022-06-24 12:47:00|121.39|119.59|121.4|119.6|121.42|119.62|121.39|119.59|8
1656074830000|2022-06-24 12:47:10|121.39|119.59|121.4|119.6|121.4|119.6|121.39|119.59|2
1656074840000|2022-06-24 12:47:20|121.42|119.62|121.49|119.69|121.49|119.69|121.42|119.62|14
1656074860000|2022-06-24 12:47:40|121.51|119.71|121.52|119.72|121.53|119.73|121.51|119.71|6
1656074870000|2022-06-24 12:47:50|121.53|119.73|121.59|119.79|121.59|119.79|121.53|119.73|10
1656074880000|2022-06-24 12:48:00|121.58|119.78|121.56|119.76|121.58|119.78|121.56|119.76|4
1656074890000|2022-06-24 12:48:10|121.57|119.77|121.61|119.81|121.61|119.81|121.57|119.77|4
1656074900000|2022-06-24 12:48:20|121.6|119.8|121.51|119.71|121.6|119.8|121.51|119.71|12
1656074910000|2022-06-24 12:48:30|121.5|119.7|121.47|119.67|121.53|119.73|121.47|119.67|6
1656074920000|2022-06-24 12:48:40|121.46|119.66|121.47|119.67|121.48|119.68|121.45|119.65|9
1656074930000|2022-06-24 12:48:50|121.48|119.68|121.47|119.67|121.49|119.69|121.47|119.67|10
1656074940000|2022-06-24 12:49:00|121.48|119.68|121.47|119.67|121.48|119.68|121.47|119.67|2
1656074950000|2022-06-24 12:49:10|121.48|119.68|121.47|119.67|121.48|119.68|121.47|119.67|4
1656074960000|2022-06-24 12:49:20|121.46|119.66|121.48|119.68|121.49|119.69|121.46|119.66|4
1656074970000|2022-06-24 12:49:30|121.47|119.67|121.47|119.67|121.49|119.69|121.45|119.65|14
1656074980000|2022-06-24 12:49:40|121.46|119.66|121.45|119.65|121.48|119.68|121.43|119.63|7
1656074990000|2022-06-24 12:49:50|121.44|119.64|121.46|119.66|121.46|119.66|121.44|119.64|5
1656075000000|2022-06-24 12:50:00|121.45|119.65|121.44|119.64|121.45|119.65|121.44|119.64|2
1656075010000|2022-06-24 12:50:10|121.47|119.67|121.47|119.67|121.48|119.68|121.45|119.65|8
1656075020000|2022-06-24 12:50:20|121.46|119.66|121.41|119.61|121.46|119.66|121.41|119.61|12
1656075030000|2022-06-24 12:50:30|121.4|119.6|121.4|119.6|121.4|119.6|121.39|119.59|3
1656075050000|2022-06-24 12:50:50|121.39|119.59|121.4|119.6|121.4|119.6|121.39|119.59|2
1656075070000|2022-06-24 12:51:10|121.38|119.58|121.37|119.57|121.38|119.58|121.37|119.57|2
1656075080000|2022-06-24 12:51:20|121.36|119.56|121.33|119.53|121.36|119.56|121.33|119.53|4
1656075090000|2022-06-24 12:51:30|121.31|119.51|121.3|119.5|121.31|119.51|121.3|119.5|2
1656075100000|2022-06-24 12:51:40|121.29|119.49|121.29|119.49|121.29|119.49|121.29|119.49|1
1656075110000|2022-06-24 12:51:50|121.3|119.5|121.29|119.49|121.3|119.5|121.28|119.48|6
1656075120000|2022-06-24 12:52:00|121.3|119.5|121.36|119.56|121.37|119.57|121.3|119.5|13
1656075130000|2022-06-24 12:52:10|121.35|119.55|121.34|119.54|121.35|119.55|121.34|119.54|2
1656075140000|2022-06-24 12:52:20|121.33|119.53|121.3|119.5|121.33|119.53|121.3|119.5|5
1656075150000|2022-06-24 12:52:30|121.31|119.51|121.3|119.5|121.31|119.51|121.29|119.49|4
1656075160000|2022-06-24 12:52:40|121.31|119.51|121.3|119.5|121.32|119.52|121.3|119.5|8
1656075170000|2022-06-24 12:52:50|121.29|119.49|121.24|119.44|121.29|119.49|121.24|119.44|2
1656075180000|2022-06-24 12:53:00|121.22|119.42|121.04|119.24|121.22|119.42|121.04|119.24|9
1656075190000|2022-06-24 12:53:10|121.05|119.25|121.03|119.23|121.05|119.25|121.03|119.23|5
1656075200000|2022-06-24 12:53:20|121.02|119.22|120.93|119.13|121.03|119.23|120.93|119.13|10
1656075210000|2022-06-24 12:53:30|120.92|119.12|120.99|119.19|120.99|119.19|120.92|119.12|10
1656075220000|2022-06-24 12:53:40|121.01|119.21|120.99|119.19|121.01|119.21|120.99|119.19|7
1656075230000|2022-06-24 12:53:50|120.98|119.18|120.98|119.18|120.99|119.19|120.94|119.14|9
1656075240000|2022-06-24 12:54:00|120.96|119.16|120.76|118.96|120.98|119.18|120.72|118.92|22
1656075250000|2022-06-24 12:54:10|120.75|118.95|120.64|118.84|120.76|118.96|120.63|118.83|17
1656075260000|2022-06-24 12:54:20|120.66|118.86|120.53|118.73|120.67|118.87|120.51|118.71|18
1656075270000|2022-06-24 12:54:30|120.55|118.75|120.6|118.8|120.6|118.8|120.55|118.75|17
1656075280000|2022-06-24 12:54:40|120.59|118.79|120.48|118.68|120.6|118.8|120.43|118.63|20
1656075290000|2022-06-24 12:54:50|120.47|118.67|120.44|118.64|120.48|118.68|120.43|118.63|16
1656075300000|2022-06-24 12:55:00|120.43|118.63|120.56|118.76|120.58|118.78|120.41|118.61|17
1656075310000|2022-06-24 12:55:10|120.55|118.75|120.6|118.8|120.62|118.82|120.54|118.74|11
1656075320000|2022-06-24 12:55:20|120.63|118.83|120.6|118.8|120.63|118.83|120.59|118.79|9
1656075330000|2022-06-24 12:55:30|120.61|118.81|120.6|118.8|120.71|118.91|120.6|118.8|13
1656075340000|2022-06-24 12:55:40|120.61|118.81|120.58|118.78|120.63|118.83|120.58|118.78|6
1656075350000|2022-06-24 12:55:50|120.57|118.77|120.56|118.76|120.58|118.78|120.56|118.76|6
1656075360000|2022-06-24 12:56:00|120.57|118.77|120.57|118.77|120.58|118.78|120.56|118.76|7
1656075370000|2022-06-24 12:56:10|120.58|118.78|120.57|118.77|120.58|118.78|120.57|118.77|2
1656075380000|2022-06-24 12:56:20|120.58|118.78|120.59|118.79|120.61|118.81|120.57|118.77|10
1656075390000|2022-06-24 12:56:30|120.6|118.8|120.6|118.8|120.61|118.81|120.6|118.8|3
1656075400000|2022-06-24 12:56:40|120.58|118.78|120.61|118.81|120.64|118.84|120.58|118.78|10
1656075410000|2022-06-24 12:56:50|120.62|118.82|120.68|118.88|120.7|118.9|120.62|118.82|9
1656075420000|2022-06-24 12:57:00|120.66|118.86|120.63|118.83|120.66|118.86|120.63|118.83|6
1656075430000|2022-06-24 12:57:10|120.64|118.84|120.61|118.81|120.64|118.84|120.61|118.81|6
1656075440000|2022-06-24 12:57:20|120.6|118.8|120.61|118.81|120.61|118.81|120.6|118.8|2
1656075470000|2022-06-24 12:57:50|120.62|118.82|120.62|118.82|120.62|118.82|120.61|118.81|3
1656075480000|2022-06-24 12:58:00|120.63|118.83|120.7|118.9|120.73|118.93|120.63|118.83|10
1656075490000|2022-06-24 12:58:10|120.68|118.88|120.67|118.87|120.69|118.89|120.64|118.84|13
1656075500000|2022-06-24 12:58:20|120.68|118.88|120.69|118.89|120.69|118.89|120.67|118.87|5
1656075510000|2022-06-24 12:58:30|120.7|118.9|120.72|118.92|120.73|118.93|120.7|118.9|7
1656075520000|2022-06-24 12:58:40|120.73|118.93|120.74|118.94|120.75|118.95|120.73|118.93|4
1656075530000|2022-06-24 12:58:50|120.72|118.92|120.72|118.92|120.73|118.93|120.71|118.91|7
1656075540000|2022-06-24 12:59:00|120.73|118.93|120.75|118.95|120.78|118.98|120.73|118.93|6
1656075550000|2022-06-24 12:59:10|120.74|118.94|120.74|118.94|120.75|118.95|120.74|118.94|3
1656075560000|2022-06-24 12:59:20|120.73|118.93|120.73|118.93|120.73|118.93|120.71|118.91|6
1656075570000|2022-06-24 12:59:30|120.71|118.91|120.71|118.91|120.71|118.91|120.71|118.91|1
1656075580000|2022-06-24 12:59:40|120.7|118.9|120.68|118.88|120.7|118.9|120.62|118.82|12
1656075590000|2022-06-24 12:59:50|120.65|118.85|120.67|118.87|120.67|118.87|120.64|118.84|14
1656075600000|2022-06-24 13:00:00|120.65|118.85|120.64|118.84|120.7|118.9|120.64|118.84|18
1656075610000|2022-06-24 13:00:10|120.66|118.86|120.73|118.93|120.73|118.93|120.66|118.86|17
1656075620000|2022-06-24 13:00:20|120.74|118.94|120.76|118.96|120.78|118.98|120.74|118.94|10
1656075630000|2022-06-24 13:00:30|120.77|118.97|120.78|118.98|120.78|118.98|120.77|118.97|2
1656075640000|2022-06-24 13:00:40|120.77|118.97|120.74|118.94|120.77|118.97|120.72|118.92|12
1656075650000|2022-06-24 13:00:50|120.73|118.93|120.69|118.89|120.74|118.94|120.69|118.89|6
1656075660000|2022-06-24 13:01:00|120.7|118.9|120.71|118.91|120.72|118.92|120.7|118.9|4
1656075670000|2022-06-24 13:01:10|120.73|118.93|120.73|118.93|120.73|118.93|120.73|118.93|1
1656075680000|2022-06-24 13:01:20|120.72|118.92|120.77|118.97|120.8|119|120.72|118.92|12
1656075690000|2022-06-24 13:01:30|120.78|118.98|120.79|118.99|120.79|118.99|120.77|118.97|6
1656075700000|2022-06-24 13:01:40|120.77|118.97|120.77|118.97|120.79|118.99|120.76|118.96|10
1656075710000|2022-06-24 13:01:50|120.78|118.98|120.78|118.98|120.8|119|120.78|118.98|6
1656075720000|2022-06-24 13:02:00|120.77|118.97|120.79|118.99|120.8|119|120.75|118.95|24
1656075730000|2022-06-24 13:02:10|120.77|118.97|120.79|118.99|120.79|118.99|120.77|118.97|8
1656075740000|2022-06-24 13:02:20|120.8|119|120.8|119|120.81|119.01|120.78|118.98|5
1656075750000|2022-06-24 13:02:30|120.79|118.99|120.81|119.01|120.81|119.01|120.78|118.98|9
1656075760000|2022-06-24 13:02:40|120.8|119|120.76|118.96|120.8|119|120.76|118.96|7
1656075770000|2022-06-24 13:02:50|120.77|118.97|120.76|118.96|120.77|118.97|120.76|118.96|4
1656075780000|2022-06-24 13:03:00|120.75|118.95|120.75|118.95|120.75|118.95|120.75|118.95|1
1656075790000|2022-06-24 13:03:10|120.74|118.94|120.74|118.94|120.76|118.96|120.74|118.94|5
1656075800000|2022-06-24 13:03:20|120.75|118.95|120.76|118.96|120.77|118.97|120.74|118.94|8
1656075810000|2022-06-24 13:03:30|120.75|118.95|120.76|118.96|120.77|118.97|120.75|118.95|8
1656075820000|2022-06-24 13:03:40|120.75|118.95|120.77|118.97|120.81|119.01|120.75|118.95|8
1656075830000|2022-06-24 13:03:50|120.78|118.98|120.76|118.96|120.78|118.98|120.76|118.96|7
1656075840000|2022-06-24 13:04:00|120.77|118.97|120.76|118.96|120.78|118.98|120.76|118.96|10
1656075850000|2022-06-24 13:04:10|120.74|118.94|120.65|118.85|120.75|118.95|120.58|118.78|9
1656075860000|2022-06-24 13:04:20|120.62|118.82|120.59|118.79|120.66|118.86|120.59|118.79|10
1656075870000|2022-06-24 13:04:30|120.6|118.8|120.6|118.8|120.61|118.81|120.55|118.75|9
1656075880000|2022-06-24 13:04:40|120.61|118.81|120.6|118.8|120.62|118.82|120.58|118.78|6
1656075890000|2022-06-24 13:04:50|120.59|118.79|120.58|118.78|120.59|118.79|120.56|118.76|13
1656075900000|2022-06-24 13:05:00|120.6|118.8|120.56|118.76|120.63|118.83|120.55|118.75|13
1656075910000|2022-06-24 13:05:10|120.58|118.78|120.57|118.77|120.58|118.78|120.55|118.75|16
1656075920000|2022-06-24 13:05:20|120.56|118.76|120.57|118.77|120.58|118.78|120.56|118.76|3
1656075930000|2022-06-24 13:05:30|120.56|118.76|120.55|118.75|120.56|118.76|120.55|118.75|2
1656075940000|2022-06-24 13:05:40|120.54|118.74|120.54|118.74|120.54|118.74|120.53|118.73|7
1656075950000|2022-06-24 13:05:50|120.53|118.73|120.33|118.53|120.53|118.73|120.33|118.53|15
1656075960000|2022-06-24 13:06:00|120.32|118.52|120.45|118.65|120.49|118.69|120.32|118.52|13
1656075970000|2022-06-24 13:06:10|120.46|118.66|120.45|118.65|120.46|118.66|120.41|118.61|8
1656075980000|2022-06-24 13:06:20|120.46|118.66|120.48|118.68|120.49|118.69|120.46|118.66|5
1656075990000|2022-06-24 13:06:30|120.47|118.67|120.47|118.67|120.47|118.67|120.47|118.67|1
1656076000000|2022-06-24 13:06:40|120.44|118.64|120.43|118.63|120.44|118.64|120.42|118.62|4
1656076010000|2022-06-24 13:06:50|120.44|118.64|120.42|118.62|120.45|118.65|120.41|118.61|10
1656076020000|2022-06-24 13:07:00|120.41|118.61|120.43|118.63|120.44|118.64|120.4|118.6|10
1656076030000|2022-06-24 13:07:10|120.42|118.62|120.5|118.7|120.5|118.7|120.42|118.62|11
1656076040000|2022-06-24 13:07:20|120.51|118.71|120.62|118.82|120.63|118.83|120.51|118.71|10
1656076050000|2022-06-24 13:07:30|120.6|118.8|120.85|119.05|120.85|119.05|120.59|118.79|12
1656076060000|2022-06-24 13:07:40|120.86|119.06|121.06|119.26|121.06|119.26|120.86|119.06|14
1656076070000|2022-06-24 13:07:50|121|119.2|121.03|119.23|121.07|119.27|121|119.2|18
1656076080000|2022-06-24 13:08:00|121.02|119.22|121|119.2|121.02|119.22|121|119.2|2
1656076090000|2022-06-24 13:08:10|120.99|119.19|120.84|119.04|120.99|119.19|120.79|118.99|15
1656076100000|2022-06-24 13:08:20|120.83|119.03|120.75|118.95|120.88|119.08|120.75|118.95|14
1656076110000|2022-06-24 13:08:30|120.71|118.91|120.75|118.95|120.77|118.97|120.71|118.91|13
1656076120000|2022-06-24 13:08:40|120.74|118.94|120.75|118.95|120.77|118.97|120.73|118.93|9
1656076130000|2022-06-24 13:08:50|120.76|118.96|120.76|118.96|120.77|118.97|120.75|118.95|4
1656076140000|2022-06-24 13:09:00|120.77|118.97|120.72|118.92|120.77|118.97|120.72|118.92|6
1656076150000|2022-06-24 13:09:10|120.73|118.93|120.71|118.91|120.73|118.93|120.7|118.9|6
1656076160000|2022-06-24 13:09:20|120.73|118.93|120.76|118.96|120.77|118.97|120.71|118.91|9
1656076170000|2022-06-24 13:09:30|120.8|119|120.8|119|120.81|119.01|120.79|118.99|9
1656076190000|2022-06-24 13:09:50|120.81|119.01|120.82|119.02|120.82|119.02|120.81|119.01|2
1656076200000|2022-06-24 13:10:00|120.85|119.05|120.85|119.05|120.9|119.1|120.84|119.04|12
1656076210000|2022-06-24 13:10:10|120.86|119.06|120.87|119.07|120.87|119.07|120.86|119.06|2
1656076220000|2022-06-24 13:10:20|120.88|119.08|120.87|119.07|120.88|119.08|120.85|119.05|5
1656076230000|2022-06-24 13:10:30|120.86|119.06|120.88|119.08|120.88|119.08|120.84|119.04|14
1656076240000|2022-06-24 13:10:40|120.89|119.09|120.91|119.11|120.91|119.11|120.89|119.09|2
1656076250000|2022-06-24 13:10:50|120.9|119.1|120.88|119.08|120.9|119.1|120.88|119.08|2
1656076260000|2022-06-24 13:11:00|120.87|119.07|120.85|119.05|120.88|119.08|120.81|119.01|8
1656076270000|2022-06-24 13:11:10|120.84|119.04|120.9|119.1|120.9|119.1|120.84|119.04|5
1656076280000|2022-06-24 13:11:20|120.89|119.09|120.88|119.08|120.9|119.1|120.88|119.08|6
1656076290000|2022-06-24 13:11:30|120.89|119.09|120.89|119.09|120.91|119.11|120.88|119.08|11
1656076300000|2022-06-24 13:11:40|120.88|119.08|120.89|119.09|120.89|119.09|120.88|119.08|4
1656076310000|2022-06-24 13:11:50|120.9|119.1|120.91|119.11|120.91|119.11|120.9|119.1|4
1656076320000|2022-06-24 13:12:00|120.9|119.1|120.91|119.11|120.91|119.11|120.9|119.1|2
1656076330000|2022-06-24 13:12:10|120.92|119.12|120.92|119.12|120.92|119.12|120.91|119.11|3
1656076340000|2022-06-24 13:12:20|120.91|119.11|120.91|119.11|120.91|119.11|120.9|119.1|3
1656076350000|2022-06-24 13:12:30|120.9|119.1|120.9|119.1|120.9|119.1|120.9|119.1|1
1656076360000|2022-06-24 13:12:40|120.91|119.11|120.92|119.12|120.92|119.12|120.9|119.1|4
1656076370000|2022-06-24 13:12:50|120.91|119.11|120.92|119.12|120.92|119.12|120.91|119.11|4
1656076380000|2022-06-24 13:13:00|120.9|119.1|120.91|119.11|120.92|119.12|120.9|119.1|12
1656076390000|2022-06-24 13:13:10|120.9|119.1|120.92|119.12|120.92|119.12|120.9|119.1|3
1656076400000|2022-06-24 13:13:20|120.91|119.11|120.89|119.09|120.93|119.13|120.89|119.09|11
1656076410000|2022-06-24 13:13:30|120.9|119.1|120.88|119.08|120.9|119.1|120.88|119.08|5
1656076420000|2022-06-24 13:13:40|120.87|119.07|120.86|119.06|120.88|119.08|120.86|119.06|6
1656076430000|2022-06-24 13:13:50|120.87|119.07|120.79|118.99|120.88|119.08|120.77|118.97|11
1656076440000|2022-06-24 13:14:00|120.78|118.98|120.72|118.92|120.78|118.98|120.71|118.91|12
1656076450000|2022-06-24 13:14:10|120.73|118.93|120.78|118.98|120.79|118.99|120.73|118.93|9
1656076460000|2022-06-24 13:14:20|120.79|118.99|120.72|118.92|120.8|119|120.72|118.92|16
1656076470000|2022-06-24 13:14:30|120.71|118.91|120.67|118.87|120.72|118.92|120.66|118.86|11
1656076480000|2022-06-24 13:14:40|120.68|118.88|120.66|118.86|120.68|118.88|120.66|118.86|3
1656076490000|2022-06-24 13:14:50|120.65|118.85|120.61|118.81|120.65|118.85|120.61|118.81|8
1656076500000|2022-06-24 13:15:00|120.6|118.8|120.69|118.89|120.7|118.9|120.59|118.79|14
1656076510000|2022-06-24 13:15:10|120.7|118.9|120.69|118.89|120.7|118.9|120.69|118.89|8
1656076520000|2022-06-24 13:15:20|120.7|118.9|120.76|118.96|120.79|118.99|120.7|118.9|11
1656076530000|2022-06-24 13:15:30|120.77|118.97|120.79|118.99|120.79|118.99|120.76|118.96|4
1656076540000|2022-06-24 13:15:40|120.78|118.98|120.78|118.98|120.78|118.98|120.78|118.98|1
1656076550000|2022-06-24 13:15:50|120.75|118.95|120.74|118.94|120.75|118.95|120.73|118.93|6
1656076560000|2022-06-24 13:16:00|120.75|118.95|120.75|118.95|120.76|118.96|120.74|118.94|5
1656076570000|2022-06-24 13:16:10|120.76|118.96|120.75|118.95|120.76|118.96|120.74|118.94|4
1656076580000|2022-06-24 13:16:20|120.74|118.94|120.73|118.93|120.74|118.94|120.71|118.91|9
1656076590000|2022-06-24 13:16:30|120.72|118.92|120.76|118.96|120.77|118.97|120.72|118.92|6
1656076600000|2022-06-24 13:16:40|120.75|118.95|120.75|118.95|120.75|118.95|120.72|118.92|7
1656076610000|2022-06-24 13:16:50|120.74|118.94|120.75|118.95|120.75|118.95|120.73|118.93|4
1656076620000|2022-06-24 13:17:00|120.77|118.97|120.77|118.97|120.79|118.99|120.77|118.97|7
1656076630000|2022-06-24 13:17:10|120.78|118.98|120.78|118.98|120.78|118.98|120.78|118.98|1
1656076650000|2022-06-24 13:17:30|120.77|118.97|120.73|118.93|120.78|118.98|120.73|118.93|5
1656076660000|2022-06-24 13:17:40|120.74|118.94|120.77|118.97|120.77|118.97|120.74|118.94|4
1656076670000|2022-06-24 13:17:50|120.75|118.95|120.75|118.95|120.76|118.96|120.75|118.95|3
1656076680000|2022-06-24 13:18:00|120.74|118.94|120.65|118.85|120.76|118.96|120.64|118.84|14
1656076690000|2022-06-24 13:18:10|120.64|118.84|120.61|118.81|120.64|118.84|120.56|118.76|16
1656076700000|2022-06-24 13:18:20|120.6|118.8|120.58|118.78|120.6|118.8|120.57|118.77|9
1656076710000|2022-06-24 13:18:30|120.59|118.79|120.57|118.77|120.59|118.79|120.57|118.77|7
1656076720000|2022-06-24 13:18:40|120.58|118.78|120.58|118.78|120.58|118.78|120.56|118.76|7
1656076730000|2022-06-24 13:18:50|120.57|118.77|120.57|118.77|120.58|118.78|120.56|118.76|5
1656076740000|2022-06-24 13:19:00|120.58|118.78|120.57|118.77|120.58|118.78|120.56|118.76|4
1656076750000|2022-06-24 13:19:10|120.52|118.72|120.55|118.75|120.58|118.78|120.52|118.72|8
1656076760000|2022-06-24 13:19:20|120.54|118.74|120.67|118.87|120.68|118.88|120.54|118.74|21
1656076770000|2022-06-24 13:19:30|120.66|118.86|120.66|118.86|120.69|118.89|120.64|118.84|13
1656076780000|2022-06-24 13:19:40|120.65|118.85|120.76|118.96|120.76|118.96|120.65|118.85|9
1656076790000|2022-06-24 13:19:50|120.75|118.95|120.81|119.01|120.81|119.01|120.75|118.95|14
1656076800000|2022-06-24 13:20:00|120.82|119.02|120.8|119|120.88|119.08|120.8|119|15
1656076810000|2022-06-24 13:20:10|120.79|118.99|120.73|118.93|120.79|118.99|120.73|118.93|4
1656076820000|2022-06-24 13:20:20|120.74|118.94|120.87|119.07|120.89|119.09|120.74|118.94|13
1656076830000|2022-06-24 13:20:30|120.88|119.08|121.03|119.23|121.05|119.25|120.88|119.08|14
1656076840000|2022-06-24 13:20:40|121.04|119.24|121|119.2|121.05|119.25|120.99|119.19|22
1656076850000|2022-06-24 13:20:50|121.01|119.21|121.1|119.3|121.14|119.34|121.01|119.21|19
1656076860000|2022-06-24 13:21:00|121.11|119.31|121.07|119.27|121.11|119.31|121.02|119.22|8
1656076870000|2022-06-24 13:21:10|121.05|119.25|121.01|119.21|121.05|119.25|121.01|119.21|11
1656076880000|2022-06-24 13:21:20|121|119.2|121.01|119.21|121.02|119.22|121|119.2|8
1656076890000|2022-06-24 13:21:30|121.02|119.22|121.01|119.21|121.02|119.22|121.01|119.21|6
1656076900000|2022-06-24 13:21:40|120.95|119.15|120.91|119.11|120.95|119.15|120.91|119.11|6
1656076910000|2022-06-24 13:21:50|120.94|119.14|120.88|119.08|120.95|119.15|120.88|119.08|5
1656076920000|2022-06-24 13:22:00|120.89|119.09|120.95|119.15|120.96|119.16|120.89|119.09|6
1656076930000|2022-06-24 13:22:10|120.96|119.16|120.96|119.16|120.97|119.17|120.96|119.16|3
1656076950000|2022-06-24 13:22:30|120.95|119.15|120.98|119.18|120.98|119.18|120.91|119.11|6
1656076960000|2022-06-24 13:22:40|120.97|119.17|120.95|119.15|120.97|119.17|120.93|119.13|9
1656076970000|2022-06-24 13:22:50|120.94|119.14|120.94|119.14|120.94|119.14|120.92|119.12|6
1656076980000|2022-06-24 13:23:00|120.95|119.15|121.01|119.21|121.01|119.21|120.95|119.15|6
1656076990000|2022-06-24 13:23:10|121|119.2|120.98|119.18|121|119.2|120.94|119.14|10
1656077000000|2022-06-24 13:23:20|120.99|119.19|121|119.2|121.06|119.26|120.98|119.18|12
1656077010000|2022-06-24 13:23:30|121.01|119.21|120.97|119.17|121.02|119.22|120.97|119.17|6
1656077020000|2022-06-24 13:23:40|120.95|119.15|120.98|119.18|120.99|119.19|120.95|119.15|18
1656077030000|2022-06-24 13:23:50|120.99|119.19|120.98|119.18|121|119.2|120.97|119.17|8
1656077040000|2022-06-24 13:24:00|120.99|119.19|121.02|119.22|121.07|119.27|120.98|119.18|11
1656077050000|2022-06-24 13:24:10|121.01|119.21|121.03|119.23|121.03|119.23|121|119.2|4
1656077060000|2022-06-24 13:24:20|121.04|119.24|121.04|119.24|121.05|119.25|121.02|119.22|7
1656077070000|2022-06-24 13:24:30|121.05|119.25|121.1|119.3|121.1|119.3|121.05|119.25|6
1656077080000|2022-06-24 13:24:40|121.09|119.29|121.06|119.26|121.09|119.29|121.06|119.26|3
1656077090000|2022-06-24 13:24:50|121.05|119.25|121.01|119.21|121.05|119.25|121|119.2|8
1656077100000|2022-06-24 13:25:00|121.02|119.22|121.05|119.25|121.06|119.26|121.02|119.22|4
1656077110000|2022-06-24 13:25:10|121.06|119.26|121.05|119.25|121.06|119.26|121.03|119.23|5
1656077120000|2022-06-24 13:25:20|121.04|119.24|121.04|119.24|121.04|119.24|121.04|119.24|1
1656077130000|2022-06-24 13:25:30|121.03|119.23|121.04|119.24|121.04|119.24|121.03|119.23|2
1656077140000|2022-06-24 13:25:40|121.05|119.25|121.04|119.24|121.05|119.25|121.04|119.24|6
1656077150000|2022-06-24 13:25:50|121.03|119.23|121.02|119.22|121.03|119.23|121.02|119.22|2
1656077160000|2022-06-24 13:26:00|121.03|119.23|121.07|119.27|121.07|119.27|121.03|119.23|8
1656077170000|2022-06-24 13:26:10|121.06|119.26|121.07|119.27|121.07|119.27|121.06|119.26|2
1656077180000|2022-06-24 13:26:20|121.06|119.26|121.07|119.27|121.07|119.27|121.06|119.26|4
1656077190000|2022-06-24 13:26:30|121.06|119.26|121.06|119.26|121.07|119.27|121.06|119.26|5
1656077200000|2022-06-24 13:26:40|121.07|119.27|121.08|119.28|121.08|119.28|121.06|119.26|4
1656077210000|2022-06-24 13:26:50|121.07|119.27|121.08|119.28|121.09|119.29|121.07|119.27|6
1656077220000|2022-06-24 13:27:00|121.09|119.29|121.11|119.31|121.13|119.33|121.09|119.29|7
1656077230000|2022-06-24 13:27:10|121.12|119.32|121.12|119.32|121.12|119.32|121.12|119.32|1
1656077240000|2022-06-24 13:27:20|121.11|119.31|121.12|119.32|121.12|119.32|121.11|119.31|2
1656077250000|2022-06-24 13:27:30|121.13|119.33|121.14|119.34|121.14|119.34|121.13|119.33|2
1656077260000|2022-06-24 13:27:40|121.12|119.32|121.13|119.33|121.13|119.33|121.11|119.31|6
1656077270000|2022-06-24 13:27:50|121.14|119.34|121.11|119.31|121.14|119.34|121.11|119.31|11
1656077280000|2022-06-24 13:28:00|121.12|119.32|121.16|119.36|121.17|119.37|121.11|119.31|12
1656077290000|2022-06-24 13:28:10|121.15|119.35|121.16|119.36|121.18|119.38|121.15|119.35|12
1656077300000|2022-06-24 13:28:20|121.17|119.37|121.17|119.37|121.17|119.37|121.16|119.36|5
1656077310000|2022-06-24 13:28:30|121.16|119.36|121.08|119.28|121.18|119.38|121.08|119.28|9
1656077320000|2022-06-24 13:28:40|121.12|119.32|121.1|119.3|121.12|119.32|121.09|119.29|8
1656077330000|2022-06-24 13:28:50|121.12|119.32|121.13|119.33|121.13|119.33|121.08|119.28|7
1656077340000|2022-06-24 13:29:00|121.14|119.34|121.12|119.32|121.14|119.34|121.12|119.32|3
1656077350000|2022-06-24 13:29:10|121.13|119.33|121.15|119.35|121.16|119.36|121.13|119.33|3
1656077360000|2022-06-24 13:29:20|121.17|119.37|121.16|119.36|121.19|119.39|121.14|119.34|11
1656077370000|2022-06-24 13:29:30|121.17|119.37|121.18|119.38|121.18|119.38|121.16|119.36|4
1656077380000|2022-06-24 13:29:40|121.17|119.37|121.16|119.36|121.17|119.37|121.16|119.36|2
1656077390000|2022-06-24 13:29:50|121.17|119.37|121.19|119.39|121.24|119.44|121.17|119.37|12
1656077400000|2022-06-24 13:30:00|121.2|119.4|121.25|119.45|121.27|119.47|121.2|119.4|10
1656077410000|2022-06-24 13:30:10|121.27|119.47|121.28|119.48|121.28|119.48|121.25|119.45|3
1656077420000|2022-06-24 13:30:20|121.29|119.49|121.16|119.36|121.29|119.49|121.15|119.35|12
1656077430000|2022-06-24 13:30:30|121.15|119.35|121.06|119.26|121.17|119.37|121.02|119.22|23
1656077440000|2022-06-24 13:30:40|121.04|119.24|121.06|119.26|121.08|119.28|121.04|119.24|10
1656077450000|2022-06-24 13:30:50|121.07|119.27|121.08|119.28|121.09|119.29|121.04|119.24|14
1656077460000|2022-06-24 13:31:00|121.09|119.29|121.07|119.27|121.09|119.29|121.02|119.22|20
1656077470000|2022-06-24 13:31:10|121.04|119.24|121.01|119.21|121.05|119.25|121|119.2|18
1656077480000|2022-06-24 13:31:20|120.99|119.19|121.12|119.32|121.12|119.32|120.99|119.19|16
1656077490000|2022-06-24 13:31:30|121.13|119.33|121.25|119.45|121.26|119.46|121.13|119.33|12
1656077500000|2022-06-24 13:31:40|121.26|119.46|121.27|119.47|121.29|119.49|121.25|119.45|8
1656077510000|2022-06-24 13:31:50|121.29|119.49|121.27|119.47|121.32|119.52|121.25|119.45|14
1656077520000|2022-06-24 13:32:00|121.29|119.49|121.31|119.51|121.31|119.51|121.29|119.49|3
1656077530000|2022-06-24 13:32:10|121.32|119.52|121.36|119.56|121.39|119.59|121.31|119.51|11
1656077540000|2022-06-24 13:32:20|121.34|119.54|121.47|119.67|121.47|119.67|121.34|119.54|14
1656077550000|2022-06-24 13:32:30|121.58|119.78|121.57|119.77|121.58|119.78|121.56|119.76|12
1656077560000|2022-06-24 13:32:40|121.58|119.78|121.59|119.79|121.59|119.79|121.57|119.77|8
1656077570000|2022-06-24 13:32:50|121.58|119.78|121.62|119.82|121.62|119.82|121.58|119.78|7
1656077580000|2022-06-24 13:33:00|121.61|119.81|121.63|119.83|121.63|119.83|121.59|119.79|10
1656077590000|2022-06-24 13:33:10|121.58|119.78|121.58|119.78|121.59|119.79|121.57|119.77|5
1656077600000|2022-06-24 13:33:20|121.56|119.76|121.4|119.6|121.57|119.77|121.36|119.56|17
1656077610000|2022-06-24 13:33:30|121.39|119.59|121.38|119.58|121.39|119.59|121.35|119.55|13
1656077620000|2022-06-24 13:33:40|121.41|119.61|121.46|119.66|121.46|119.66|121.41|119.61|8
1656077630000|2022-06-24 13:33:50|121.45|119.65|121.39|119.59|121.46|119.66|121.36|119.56|12
1656077640000|2022-06-24 13:34:00|121.4|119.6|121.4|119.6|121.4|119.6|121.37|119.57|6
1656077650000|2022-06-24 13:34:10|121.39|119.59|121.39|119.59|121.39|119.59|121.3|119.5|10
1656077660000|2022-06-24 13:34:20|121.4|119.6|121.3|119.5|121.4|119.6|121.3|119.5|10
1656077670000|2022-06-24 13:34:30|121.31|119.51|121.31|119.51|121.34|119.54|121.28|119.48|14
1656077680000|2022-06-24 13:34:40|121.3|119.5|121.41|119.61|121.41|119.61|121.29|119.49|13
1656077690000|2022-06-24 13:34:50|121.4|119.6|121.4|119.6|121.4|119.6|121.39|119.59|11
1656077700000|2022-06-24 13:35:00|121.41|119.61|121.42|119.62|121.47|119.67|121.41|119.61|10
1656077710000|2022-06-24 13:35:10|121.44|119.64|121.5|119.7|121.5|119.7|121.44|119.64|11
1656077720000|2022-06-24 13:35:20|121.49|119.69|121.59|119.79|121.62|119.82|121.49|119.69|3
1656077730000|2022-06-24 13:35:30|121.61|119.81|121.6|119.8|121.62|119.82|121.58|119.78|5
1656077740000|2022-06-24 13:35:40|121.61|119.81|121.59|119.79|121.62|119.82|121.56|119.76|8
1656077750000|2022-06-24 13:35:50|121.58|119.78|121.56|119.76|121.58|119.78|121.55|119.75|10
1656077760000|2022-06-24 13:36:00|121.57|119.77|121.56|119.76|121.58|119.78|121.56|119.76|9
1656077770000|2022-06-24 13:36:10|121.55|119.75|121.55|119.75|121.56|119.76|121.53|119.73|11
1656077780000|2022-06-24 13:36:20|121.56|119.76|121.55|119.75|121.56|119.76|121.55|119.75|10
1656077790000|2022-06-24 13:36:30|121.56|119.76|121.55|119.75|121.56|119.76|121.55|119.75|6
1656077800000|2022-06-24 13:36:40|121.56|119.76|121.56|119.76|121.56|119.76|121.55|119.75|5
1656077810000|2022-06-24 13:36:50|121.57|119.77|121.57|119.77|121.58|119.78|121.57|119.77|5
1656077820000|2022-06-24 13:37:00|121.56|119.76|121.56|119.76|121.57|119.77|121.56|119.76|7
1656077830000|2022-06-24 13:37:10|121.57|119.77|121.58|119.78|121.59|119.79|121.57|119.77|7
1656077840000|2022-06-24 13:37:20|121.57|119.77|121.59|119.79|121.61|119.81|121.57|119.77|12
1656077850000|2022-06-24 13:37:30|121.6|119.8|121.64|119.84|121.64|119.84|121.59|119.79|10
1656077860000|2022-06-24 13:37:40|121.62|119.82|121.63|119.83|121.63|119.83|121.62|119.82|8
1656077870000|2022-06-24 13:37:50|121.64|119.84|121.56|119.76|121.64|119.84|121.56|119.76|11
1656077880000|2022-06-24 13:38:00|121.57|119.77|121.57|119.77|121.58|119.78|121.57|119.77|9
1656077890000|2022-06-24 13:38:10|121.56|119.76|121.54|119.74|121.56|119.76|121.51|119.71|8
1656077900000|2022-06-24 13:38:20|121.53|119.73|121.38|119.58|121.54|119.74|121.36|119.56|18
1656077910000|2022-06-24 13:38:30|121.39|119.59|121.48|119.68|121.49|119.69|121.39|119.59|6
1656077920000|2022-06-24 13:38:40|121.47|119.67|121.48|119.68|121.49|119.69|121.47|119.67|4
1656077930000|2022-06-24 13:38:50|121.49|119.69|121.44|119.64|121.51|119.71|121.44|119.64|13
1656077940000|2022-06-24 13:39:00|121.46|119.66|121.5|119.7|121.5|119.7|121.44|119.64|12
1656077950000|2022-06-24 13:39:10|121.49|119.69|121.51|119.71|121.52|119.72|121.49|119.69|9
1656077960000|2022-06-24 13:39:20|121.5|119.7|121.5|119.7|121.5|119.7|121.5|119.7|1
1656077970000|2022-06-24 13:39:30|121.51|119.71|121.52|119.72|121.54|119.74|121.5|119.7|11
1656077980000|2022-06-24 13:39:40|121.51|119.71|121.46|119.66|121.51|119.71|121.42|119.62|8
1656077990000|2022-06-24 13:39:50|121.43|119.63|121.32|119.52|121.43|119.63|121.32|119.52|8
1656078000000|2022-06-24 13:40:00|121.33|119.53|121.26|119.46|121.36|119.56|121.26|119.46|16
1656078010000|2022-06-24 13:40:10|121.24|119.44|121.21|119.41|121.25|119.45|121.2|119.4|9
1656078020000|2022-06-24 13:40:20|121.24|119.44|121.24|119.44|121.26|119.46|121.21|119.41|14
1656078030000|2022-06-24 13:40:30|121.26|119.46|121.34|119.54|121.34|119.54|121.25|119.45|14
1656078040000|2022-06-24 13:40:40|121.35|119.55|121.28|119.48|121.4|119.6|121.27|119.47|18
1656078050000|2022-06-24 13:40:50|121.29|119.49|121.29|119.49|121.3|119.5|121.27|119.47|12
1656078060000|2022-06-24 13:41:00|121.28|119.48|121.28|119.48|121.29|119.49|121.28|119.48|5
1656078070000|2022-06-24 13:41:10|121.26|119.46|121.29|119.49|121.29|119.49|121.25|119.45|12
1656078080000|2022-06-24 13:41:20|121.28|119.48|121.28|119.48|121.28|119.48|121.24|119.44|7
1656078090000|2022-06-24 13:41:30|121.27|119.47|121.26|119.46|121.27|119.47|121.25|119.45|4
1656078100000|2022-06-24 13:41:40|121.27|119.47|121.23|119.43|121.27|119.47|121.23|119.43|10
1656078110000|2022-06-24 13:41:50|121.26|119.46|121.38|119.58|121.39|119.59|121.26|119.46|9
1656078120000|2022-06-24 13:42:00|121.37|119.57|121.34|119.54|121.37|119.57|121.32|119.52|8
1656078130000|2022-06-24 13:42:10|121.32|119.52|121.27|119.47|121.32|119.52|121.27|119.47|11
1656078140000|2022-06-24 13:42:20|121.26|119.46|121.2|119.4|121.26|119.46|121.19|119.39|9
1656078150000|2022-06-24 13:42:30|121.19|119.39|121.26|119.46|121.26|119.46|121.19|119.39|13
1656078160000|2022-06-24 13:42:40|121.27|119.47|121.27|119.47|121.28|119.48|121.25|119.45|10
1656078170000|2022-06-24 13:42:50|121.28|119.48|121.23|119.43|121.28|119.48|121.23|119.43|4
1656078180000|2022-06-24 13:43:00|121.25|119.45|121.25|119.45|121.28|119.48|121.24|119.44|14
1656078190000|2022-06-24 13:43:10|121.22|119.42|121.27|119.47|121.28|119.48|121.21|119.41|10
1656078200000|2022-06-24 13:43:20|121.26|119.46|121.23|119.43|121.27|119.47|121.23|119.43|16
1656078210000|2022-06-24 13:43:30|121.24|119.44|121.22|119.42|121.25|119.45|121.19|119.39|16
1656078220000|2022-06-24 13:43:40|121.21|119.41|121.2|119.4|121.22|119.42|121.2|119.4|6
1656078230000|2022-06-24 13:43:50|121.21|119.41|121.06|119.26|121.24|119.44|121.06|119.26|12
1656078240000|2022-06-24 13:44:00|121.07|119.27|121.17|119.37|121.18|119.38|121.07|119.27|12
1656078250000|2022-06-24 13:44:10|121.16|119.36|121.2|119.4|121.21|119.41|121.16|119.36|15
1656078260000|2022-06-24 13:44:20|121.21|119.41|121.19|119.39|121.21|119.41|121.19|119.39|12
1656078270000|2022-06-24 13:44:30|121.18|119.38|121.19|119.39|121.19|119.39|121.18|119.38|4
1656078280000|2022-06-24 13:44:40|121.18|119.38|121.16|119.36|121.19|119.39|121.16|119.36|5
1656078290000|2022-06-24 13:44:50|121.15|119.35|121.16|119.36|121.17|119.37|121.15|119.35|4
1656078300000|2022-06-24 13:45:00|121.14|119.34|121.14|119.34|121.19|119.39|121.14|119.34|9
1656078310000|2022-06-24 13:45:10|121.15|119.35|121.17|119.37|121.18|119.38|121.15|119.35|12
1656078320000|2022-06-24 13:45:20|121.18|119.38|121.19|119.39|121.19|119.39|121.18|119.38|2
1656078330000|2022-06-24 13:45:30|121.2|119.4|121.28|119.48|121.29|119.49|121.2|119.4|13
1656078340000|2022-06-24 13:45:40|121.29|119.49|121.29|119.49|121.29|119.49|121.29|119.49|1
1656078350000|2022-06-24 13:45:50|121.28|119.48|121.27|119.47|121.29|119.49|121.27|119.47|6
1656078360000|2022-06-24 13:46:00|121.28|119.48|121.21|119.41|121.28|119.48|121.21|119.41|6
1656078370000|2022-06-24 13:46:10|121.2|119.4|121.14|119.34|121.2|119.4|121.11|119.31|13
1656078380000|2022-06-24 13:46:20|121.15|119.35|121.12|119.32|121.15|119.35|121.1|119.3|13
1656078390000|2022-06-24 13:46:30|121.13|119.33|121.18|119.38|121.22|119.42|121.13|119.33|8
1656078400000|2022-06-24 13:46:40|121.14|119.34|121.09|119.29|121.14|119.34|121.03|119.23|13
1656078410000|2022-06-24 13:46:50|121.07|119.27|121.11|119.31|121.11|119.31|121.04|119.24|11
1656078420000|2022-06-24 13:47:00|121.13|119.33|120.94|119.14|121.18|119.38|120.93|119.13|19
1656078430000|2022-06-24 13:47:10|120.95|119.15|120.79|118.99|120.97|119.17|120.73|118.93|15
1656078440000|2022-06-24 13:47:20|120.8|119|120.72|118.92|120.8|119|120.72|118.92|12
1656078450000|2022-06-24 13:47:30|120.73|118.93|120.76|118.96|120.78|118.98|120.73|118.93|10
1656078460000|2022-06-24 13:47:40|120.74|118.94|120.71|118.91|120.75|118.95|120.71|118.91|10
1656078470000|2022-06-24 13:47:50|120.72|118.92|120.72|118.92|120.73|118.93|120.72|118.92|3
1656078480000|2022-06-24 13:48:00|120.73|118.93|120.71|118.91|120.73|118.93|120.69|118.89|8
1656078490000|2022-06-24 13:48:10|120.7|118.9|120.75|118.95|120.75|118.95|120.7|118.9|9
1656078500000|2022-06-24 13:48:20|120.74|118.94|120.68|118.88|120.74|118.94|120.65|118.85|16
1656078510000|2022-06-24 13:48:30|120.67|118.87|120.61|118.81|120.67|118.87|120.6|118.8|6
1656078520000|2022-06-24 13:48:40|120.6|118.8|120.65|118.85|120.65|118.85|120.58|118.78|11
1656078530000|2022-06-24 13:48:50|120.63|118.83|120.62|118.82|120.64|118.84|120.61|118.81|5
1656078540000|2022-06-24 13:49:00|120.61|118.81|120.68|118.88|120.69|118.89|120.6|118.8|10
1656078550000|2022-06-24 13:49:10|120.66|118.86|120.59|118.79|120.66|118.86|120.59|118.79|8
1656078560000|2022-06-24 13:49:20|120.58|118.78|120.66|118.86|120.68|118.88|120.58|118.78|9
1656078570000|2022-06-24 13:49:30|120.65|118.85|120.59|118.79|120.65|118.85|120.59|118.79|7
1656078580000|2022-06-24 13:49:40|120.6|118.8|120.55|118.75|120.62|118.82|120.55|118.75|7
1656078590000|2022-06-24 13:49:50|120.54|118.74|120.64|118.84|120.65|118.85|120.54|118.74|16
1656078600000|2022-06-24 13:50:00|120.62|118.82|120.6|118.8|120.62|118.82|120.6|118.8|9
1656078610000|2022-06-24 13:50:10|120.59|118.79|120.72|118.92|120.73|118.93|120.59|118.79|12
1656078620000|2022-06-24 13:50:20|120.71|118.91|120.73|118.93|120.73|118.93|120.71|118.91|5
1656078630000|2022-06-24 13:50:30|120.59|118.79|120.66|118.86|120.66|118.86|120.59|118.79|11
1656078640000|2022-06-24 13:50:40|120.67|118.87|120.66|118.86|120.67|118.87|120.66|118.86|6
1656078650000|2022-06-24 13:50:50|120.65|118.85|120.57|118.77|120.66|118.86|120.57|118.77|6
1656078660000|2022-06-24 13:51:00|120.58|118.78|120.58|118.78|120.59|118.79|120.56|118.76|12
1656078670000|2022-06-24 13:51:10|120.57|118.77|120.58|118.78|120.58|118.78|120.57|118.77|2
1656078680000|2022-06-24 13:51:20|120.59|118.79|120.58|118.78|120.6|118.8|120.57|118.77|8
1656078690000|2022-06-24 13:51:30|120.57|118.77|120.58|118.78|120.58|118.78|120.57|118.77|6
1656078700000|2022-06-24 13:51:40|120.57|118.77|120.56|118.76|120.58|118.78|120.56|118.76|8
1656078710000|2022-06-24 13:51:50|120.55|118.75|120.53|118.73|120.55|118.75|120.51|118.71|7
1656078720000|2022-06-24 13:52:00|120.54|118.74|120.56|118.76|120.65|118.85|120.54|118.74|15
1656078730000|2022-06-24 13:52:10|120.57|118.77|120.56|118.76|120.57|118.77|120.54|118.74|11
1656078740000|2022-06-24 13:52:20|120.57|118.77|120.57|118.77|120.57|118.77|120.57|118.77|1
1656078750000|2022-06-24 13:52:30|120.56|118.76|120.58|118.78|120.58|118.78|120.56|118.76|3
1656078760000|2022-06-24 13:52:40|120.57|118.77|120.59|118.79|120.59|118.79|120.57|118.77|3
1656078770000|2022-06-24 13:52:50|120.6|118.8|120.61|118.81|120.62|118.82|120.59|118.79|9
1656078780000|2022-06-24 13:53:00|120.64|118.84|120.61|118.81|120.64|118.84|120.61|118.81|5
1656078790000|2022-06-24 13:53:10|120.62|118.82|120.7|118.9|120.7|118.9|120.6|118.8|12
1656078800000|2022-06-24 13:53:20|120.71|118.91|120.69|118.89|120.71|118.91|120.69|118.89|7
1656078810000|2022-06-24 13:53:30|120.67|118.87|120.72|118.92|120.72|118.92|120.67|118.87|6
1656078820000|2022-06-24 13:53:40|120.73|118.93|120.75|118.95|120.75|118.95|120.73|118.93|3
1656078830000|2022-06-24 13:53:50|120.74|118.94|120.74|118.94|120.74|118.94|120.73|118.93|3
1656078840000|2022-06-24 13:54:00|120.73|118.93|120.74|118.94|120.74|118.94|120.65|118.85|14
1656078850000|2022-06-24 13:54:10|120.75|118.95|120.9|119.1|120.9|119.1|120.75|118.95|11
1656078860000|2022-06-24 13:54:20|120.89|119.09|121.02|119.22|121.02|119.22|120.88|119.08|10
1656078870000|2022-06-24 13:54:30|121.03|119.23|121.01|119.21|121.05|119.25|121.01|119.21|8
1656078880000|2022-06-24 13:54:40|121.03|119.23|121|119.2|121.03|119.23|120.95|119.15|13
1656078890000|2022-06-24 13:54:50|120.99|119.19|120.98|119.18|121.01|119.21|120.98|119.18|8
1656078900000|2022-06-24 13:55:00|120.97|119.17|120.94|119.14|120.99|119.19|120.94|119.14|14
1656078910000|2022-06-24 13:55:10|120.95|119.15|120.97|119.17|120.98|119.18|120.95|119.15|12
1656078920000|2022-06-24 13:55:20|120.96|119.16|120.96|119.16|120.97|119.17|120.95|119.15|4
1656078930000|2022-06-24 13:55:30|120.95|119.15|120.88|119.08|120.95|119.15|120.88|119.08|13
1656078940000|2022-06-24 13:55:40|120.87|119.07|120.85|119.05|120.89|119.09|120.85|119.05|10
1656078950000|2022-06-24 13:55:50|120.87|119.07|120.88|119.08|120.88|119.08|120.86|119.06|7
1656078960000|2022-06-24 13:56:00|120.87|119.07|120.87|119.07|120.88|119.08|120.85|119.05|12
1656078970000|2022-06-24 13:56:10|120.85|119.05|120.77|118.97|120.85|119.05|120.77|118.97|11
1656078980000|2022-06-24 13:56:20|120.74|118.94|120.69|118.89|120.78|118.98|120.69|118.89|16
1656078990000|2022-06-24 13:56:30|120.68|118.88|120.71|118.91|120.74|118.94|120.65|118.85|19
1656079000000|2022-06-24 13:56:40|120.7|118.9|120.67|118.87|120.7|118.9|120.66|118.86|14
1656079010000|2022-06-24 13:56:50|120.69|118.89|120.71|118.91|120.71|118.91|120.69|118.89|3
1656079020000|2022-06-24 13:57:00|120.7|118.9|120.68|118.88|120.71|118.91|120.68|118.88|4
1656079030000|2022-06-24 13:57:10|120.67|118.87|120.72|118.92|120.73|118.93|120.62|118.82|14
1656079040000|2022-06-24 13:57:20|120.71|118.91|120.67|118.87|120.71|118.91|120.67|118.87|2
1656079050000|2022-06-24 13:57:30|120.69|118.89|120.7|118.9|120.72|118.92|120.67|118.87|12
1656079060000|2022-06-24 13:57:40|120.71|118.91|120.74|118.94|120.74|118.94|120.71|118.91|6
1656079070000|2022-06-24 13:57:50|120.75|118.95|120.73|118.93|120.75|118.95|120.73|118.93|4
1656079080000|2022-06-24 13:58:00|120.74|118.94|120.79|118.99|120.81|119.01|120.74|118.94|16
1656079090000|2022-06-24 13:58:10|120.78|118.98|120.76|118.96|120.8|119|120.76|118.96|11
1656079100000|2022-06-24 13:58:20|120.77|118.97|120.77|118.97|120.79|118.99|120.76|118.96|9
1656079110000|2022-06-24 13:58:30|120.76|118.96|120.54|118.74|120.76|118.96|120.54|118.74|16
1656079120000|2022-06-24 13:58:40|120.52|118.72|120.37|118.57|120.52|118.72|120.37|118.57|21
1656079130000|2022-06-24 13:58:50|120.38|118.58|120.5|118.7|120.55|118.75|120.38|118.58|19
1656079140000|2022-06-24 13:59:00|120.49|118.69|120.45|118.65|120.5|118.7|120.45|118.65|6
1656079150000|2022-06-24 13:59:10|120.46|118.66|119.76|117.96|120.46|118.66|119.74|117.94|16
1656079160000|2022-06-24 13:59:20|119.73|117.93|119.82|118.02|119.89|118.09|119.73|117.93|12
1656079170000|2022-06-24 13:59:30|119.73|117.93|119.75|117.95|119.75|117.95|119.69|117.89|10
1656079180000|2022-06-24 13:59:40|119.76|117.96|119.76|117.96|119.84|118.04|119.75|117.95|17
1656079190000|2022-06-24 13:59:50|119.78|117.98|119.69|117.89|119.78|117.98|119.67|117.87|22
1656079200000|2022-06-24 14:00:00|119.68|117.88|119.9|118.1|119.91|118.11|119.68|117.88|22
1656079210000|2022-06-24 14:00:10|119.91|118.11|120.17|118.37|120.18|118.38|119.91|118.11|23
1656079220000|2022-06-24 14:00:20|120.18|118.38|120.1|118.3|120.18|118.38|120.05|118.25|29
1656079230000|2022-06-24 14:00:30|120.09|118.29|120.1|118.3|120.15|118.35|120.08|118.28|17
1656079240000|2022-06-24 14:00:40|120.11|118.31|120.16|118.36|120.16|118.36|120.09|118.29|19
1656079250000|2022-06-24 14:00:50|120.17|118.37|120.16|118.36|120.18|118.38|120.16|118.36|6
1656079260000|2022-06-24 14:01:00|120.15|118.35|120.09|118.29|120.15|118.35|120.09|118.29|16
1656079270000|2022-06-24 14:01:10|120.08|118.28|120.1|118.3|120.11|118.31|120.04|118.24|19
1656079280000|2022-06-24 14:01:20|120.09|118.29|120.15|118.35|120.18|118.38|120.09|118.29|9
1656079290000|2022-06-24 14:01:30|120.16|118.36|120.18|118.38|120.2|118.4|120.16|118.36|10
1656079300000|2022-06-24 14:01:40|120.17|118.37|120.16|118.36|120.18|118.38|120.14|118.34|11
1656079310000|2022-06-24 14:01:50|120.17|118.37|120.14|118.34|120.17|118.37|120.11|118.31|12
1656079320000|2022-06-24 14:02:00|120.15|118.35|120.19|118.39|120.2|118.4|120.15|118.35|8
1656079330000|2022-06-24 14:02:10|120.18|118.38|120.21|118.41|120.21|118.41|120.18|118.38|6
1656079340000|2022-06-24 14:02:20|120.22|118.42|120.34|118.54|120.35|118.55|120.22|118.42|9
1656079350000|2022-06-24 14:02:30|120.35|118.55|120.34|118.54|120.36|118.56|120.34|118.54|5
1656079360000|2022-06-24 14:02:40|120.35|118.55|120.32|118.52|120.36|118.56|120.32|118.52|7
1656079370000|2022-06-24 14:02:50|120.31|118.51|120.35|118.55|120.35|118.55|120.31|118.51|5
1656079380000|2022-06-24 14:03:00|120.34|118.54|120.36|118.56|120.36|118.56|120.33|118.53|5
1656079390000|2022-06-24 14:03:10|120.34|118.54|120.36|118.56|120.39|118.59|120.34|118.54|9
1656079400000|2022-06-24 14:03:20|120.35|118.55|120.34|118.54|120.35|118.55|120.34|118.54|6
1656079410000|2022-06-24 14:03:30|120.35|118.55|120.34|118.54|120.35|118.55|120.34|118.54|6
1656079420000|2022-06-24 14:03:40|120.35|118.55|120.35|118.55|120.35|118.55|120.34|118.54|3
1656079430000|2022-06-24 14:03:50|120.36|118.56|120.34|118.54|120.36|118.56|120.34|118.54|3
1656079440000|2022-06-24 14:04:00|120.32|118.52|120.32|118.52|120.32|118.52|120.32|118.52|1
1656079450000|2022-06-24 14:04:10|120.3|118.5|120.19|118.39|120.3|118.5|120.17|118.37|10
1656079460000|2022-06-24 14:04:20|120.2|118.4|120.22|118.42|120.27|118.47|120.19|118.39|19
1656079470000|2022-06-24 14:04:30|120.21|118.41|120.26|118.46|120.26|118.46|120.21|118.41|9
1656079480000|2022-06-24 14:04:40|120.25|118.45|120.27|118.47|120.27|118.47|120.22|118.42|10
1656079490000|2022-06-24 14:04:50|120.26|118.46|120.27|118.47|120.27|118.47|120.26|118.46|8
1656079500000|2022-06-24 14:05:00|120.28|118.48|120.29|118.49|120.3|118.5|120.26|118.46|14
1656079510000|2022-06-24 14:05:10|120.3|118.5|120.28|118.48|120.3|118.5|120.25|118.45|10
1656079520000|2022-06-24 14:05:20|120.26|118.46|120.27|118.47|120.28|118.48|120.26|118.46|4
1656079530000|2022-06-24 14:05:30|120.28|118.48|120.27|118.47|120.28|118.48|120.27|118.47|4
1656079540000|2022-06-24 14:05:40|120.28|118.48|120.31|118.51|120.33|118.53|120.28|118.48|11
1656079550000|2022-06-24 14:05:50|120.32|118.52|120.34|118.54|120.34|118.54|120.32|118.52|3
1656079560000|2022-06-24 14:06:00|120.35|118.55|120.35|118.55|120.36|118.56|120.35|118.55|3
1656079570000|2022-06-24 14:06:10|120.36|118.56|120.35|118.55|120.37|118.57|120.35|118.55|4
1656079580000|2022-06-24 14:06:20|120.33|118.53|120.3|118.5|120.33|118.53|120.28|118.48|10
1656079590000|2022-06-24 14:06:30|120.31|118.51|120.34|118.54|120.35|118.55|120.31|118.51|8
1656079600000|2022-06-24 14:06:40|120.35|118.55|120.35|118.55|120.35|118.55|120.35|118.55|1
1656079620000|2022-06-24 14:07:00|120.34|118.54|120.33|118.53|120.35|118.55|120.33|118.53|4
1656079630000|2022-06-24 14:07:10|120.34|118.54|120.34|118.54|120.35|118.55|120.34|118.54|7
1656079640000|2022-06-24 14:07:20|120.35|118.55|120.35|118.55|120.35|118.55|120.34|118.54|3
1656079650000|2022-06-24 14:07:30|120.34|118.54|120.34|118.54|120.34|118.54|120.33|118.53|5
1656079660000|2022-06-24 14:07:40|120.33|118.53|120.33|118.53|120.35|118.55|120.33|118.53|13
1656079670000|2022-06-24 14:07:50|120.34|118.54|120.34|118.54|120.34|118.54|120.33|118.53|3
1656079680000|2022-06-24 14:08:00|120.33|118.53|120.32|118.52|120.33|118.53|120.32|118.52|2
1656079690000|2022-06-24 14:08:10|120.27|118.47|120.22|118.42|120.27|118.47|120.22|118.42|4
1656079700000|2022-06-24 14:08:20|120.23|118.43|120.22|118.42|120.25|118.45|120.21|118.41|13
1656079710000|2022-06-24 14:08:30|120.21|118.41|120.22|118.42|120.26|118.46|120.21|118.41|10
1656079720000|2022-06-24 14:08:40|120.25|118.45|120.34|118.54|120.34|118.54|120.25|118.45|11
1656079730000|2022-06-24 14:08:50|120.35|118.55|120.35|118.55|120.35|118.55|120.35|118.55|1
1656079740000|2022-06-24 14:09:00|120.36|118.56|120.36|118.56|120.36|118.56|120.36|118.56|1
1656079750000|2022-06-24 14:09:10|120.37|118.57|120.37|118.57|120.37|118.57|120.37|118.57|1
1656079760000|2022-06-24 14:09:20|120.36|118.56|120.3|118.5|120.36|118.56|120.28|118.48|13
1656079770000|2022-06-24 14:09:30|120.31|118.51|120.35|118.55|120.35|118.55|120.31|118.51|4
1656079780000|2022-06-24 14:09:40|120.36|118.56|120.36|118.56|120.36|118.56|120.36|118.56|1
1656079790000|2022-06-24 14:09:50|120.37|118.57|120.36|118.56|120.37|118.57|120.36|118.56|2
1656079800000|2022-06-24 14:10:00|120.35|118.55|120.35|118.55|120.35|118.55|120.35|118.55|1
1656079810000|2022-06-24 14:10:10|120.36|118.56|120.46|118.66|120.48|118.68|120.36|118.56|9
1656079820000|2022-06-24 14:10:20|120.45|118.65|120.45|118.65|120.45|118.65|120.41|118.61|11
1656079830000|2022-06-24 14:10:30|120.44|118.64|120.41|118.61|120.44|118.64|120.4|118.6|12
1656079840000|2022-06-24 14:10:40|120.4|118.6|120.44|118.64|120.45|118.65|120.4|118.6|14
1656079850000|2022-06-24 14:10:50|120.45|118.65|120.44|118.64|120.45|118.65|120.44|118.64|4
1656079860000|2022-06-24 14:11:00|120.45|118.65|120.45|118.65|120.45|118.65|120.44|118.64|5
1656079880000|2022-06-24 14:11:20|120.44|118.64|120.39|118.59|120.44|118.64|120.35|118.55|11
1656079890000|2022-06-24 14:11:30|120.38|118.58|120.35|118.55|120.38|118.58|120.35|118.55|6
1656079900000|2022-06-24 14:11:40|120.34|118.54|120.16|118.36|120.34|118.54|120.15|118.35|13
1656079910000|2022-06-24 14:11:50|120.13|118.33|120.18|118.38|120.18|118.38|120.12|118.32|7
1656079920000|2022-06-24 14:12:00|120.17|118.37|120.22|118.42|120.22|118.42|120.16|118.36|13
1656079930000|2022-06-24 14:12:10|120.21|118.41|120.2|118.4|120.21|118.41|120.2|118.4|6
1656079940000|2022-06-24 14:12:20|120.19|118.39|120.28|118.48|120.3|118.5|120.19|118.39|16
1656079950000|2022-06-24 14:12:30|120.27|118.47|120.25|118.45|120.28|118.48|120.25|118.45|5
1656079960000|2022-06-24 14:12:40|120.26|118.46|120.24|118.44|120.27|118.47|120.24|118.44|4
1656079970000|2022-06-24 14:12:50|120.22|118.42|120.23|118.43|120.26|118.46|120.2|118.4|17
1656079980000|2022-06-24 14:13:00|120.22|118.42|120.25|118.45|120.25|118.45|120.22|118.42|10
1656079990000|2022-06-24 14:13:10|120.24|118.44|120.23|118.43|120.25|118.45|120.21|118.41|10
1656080000000|2022-06-24 14:13:20|120.22|118.42|120.26|118.46|120.27|118.47|120.22|118.42|9
1656080010000|2022-06-24 14:13:30|120.25|118.45|120.25|118.45|120.26|118.46|120.25|118.45|3
1656080020000|2022-06-24 14:13:40|120.24|118.44|120.18|118.38|120.27|118.47|120.17|118.37|12
1656080030000|2022-06-24 14:13:50|120.17|118.37|120.19|118.39|120.2|118.4|120.16|118.36|9
1656080050000|2022-06-24 14:14:10|120.18|118.38|120.19|118.39|120.19|118.39|120.18|118.38|2
1656080060000|2022-06-24 14:14:20|120.18|118.38|120.2|118.4|120.2|118.4|120.17|118.37|8
1656080070000|2022-06-24 14:14:30|120.19|118.39|120.24|118.44|120.26|118.46|120.19|118.39|7
1656080080000|2022-06-24 14:14:40|120.29|118.49|120.24|118.44|120.29|118.49|120.22|118.42|11
1656080090000|2022-06-24 14:14:50|120.23|118.43|120.22|118.42|120.25|118.45|120.22|118.42|9
1656080100000|2022-06-24 14:15:00|120.23|118.43|120.24|118.44|120.24|118.44|120.22|118.42|9
1656080110000|2022-06-24 14:15:10|120.25|118.45|120.28|118.48|120.29|118.49|120.25|118.45|8
1656080120000|2022-06-24 14:15:20|120.29|118.49|120.31|118.51|120.32|118.52|120.29|118.49|11
1656080130000|2022-06-24 14:15:30|120.32|118.52|120.35|118.55|120.35|118.55|120.31|118.51|9
1656080140000|2022-06-24 14:15:40|120.36|118.56|120.36|118.56|120.36|118.56|120.35|118.55|3
1656080160000|2022-06-24 14:16:00|120.35|118.55|120.3|118.5|120.36|118.56|120.28|118.48|11
1656080170000|2022-06-24 14:16:10|120.29|118.49|120.36|118.56|120.36|118.56|120.29|118.49|6
1656080180000|2022-06-24 14:16:20|120.35|118.55|120.35|118.55|120.35|118.55|120.33|118.53|5
1656080190000|2022-06-24 14:16:30|120.34|118.54|120.35|118.55|120.35|118.55|120.34|118.54|2
1656080200000|2022-06-24 14:16:40|120.36|118.56|120.34|118.54|120.36|118.56|120.34|118.54|3
1656080210000|2022-06-24 14:16:50|120.39|118.59|120.34|118.54|120.39|118.59|120.34|118.54|6
1656080220000|2022-06-24 14:17:00|120.35|118.55|120.36|118.56|120.37|118.57|120.35|118.55|7
1656080230000|2022-06-24 14:17:10|120.37|118.57|120.36|118.56|120.38|118.58|120.36|118.56|7
1656080240000|2022-06-24 14:17:20|120.35|118.55|120.32|118.52|120.35|118.55|120.31|118.51|7
1656080250000|2022-06-24 14:17:30|120.31|118.51|120.3|118.5|120.32|118.52|120.29|118.49|12
1656080260000|2022-06-24 14:17:40|120.29|118.49|120.27|118.47|120.3|118.5|120.26|118.46|8
1656080270000|2022-06-24 14:17:50|120.26|118.46|120.26|118.46|120.26|118.46|120.26|118.46|1
1656080280000|2022-06-24 14:18:00|120.27|118.47|120.27|118.47|120.28|118.48|120.26|118.46|5
1656080290000|2022-06-24 14:18:10|120.26|118.46|120.28|118.48|120.29|118.49|120.26|118.46|6
1656080300000|2022-06-24 14:18:20|120.29|118.49|120.27|118.47|120.29|118.49|120.27|118.47|3
1656080310000|2022-06-24 14:18:30|120.28|118.48|120.28|118.48|120.29|118.49|120.27|118.47|8
1656080320000|2022-06-24 14:18:40|120.27|118.47|120.27|118.47|120.27|118.47|120.26|118.46|3
1656080330000|2022-06-24 14:18:50|120.26|118.46|120.28|118.48|120.29|118.49|120.26|118.46|4
1656080340000|2022-06-24 14:19:00|120.29|118.49|120.19|118.39|120.31|118.51|120.19|118.39|12
1656080350000|2022-06-24 14:19:10|120.21|118.41|120.28|118.48|120.28|118.48|120.2|118.4|7
1656080360000|2022-06-24 14:19:20|120.27|118.47|120.25|118.45|120.27|118.47|120.22|118.42|9
1656080370000|2022-06-24 14:19:30|120.26|118.46|120.24|118.44|120.26|118.46|120.23|118.43|9
1656080380000|2022-06-24 14:19:40|120.25|118.45|120.18|118.38|120.29|118.49|120.16|118.36|13
1656080390000|2022-06-24 14:19:50|120.17|118.37|120.16|118.36|120.17|118.37|120.16|118.36|6
1656080400000|2022-06-24 14:20:00|120.17|118.37|120.17|118.37|120.22|118.42|120.17|118.37|8
1656080410000|2022-06-24 14:20:10|120.14|118.34|120.21|118.41|120.21|118.41|120.14|118.34|9
1656080420000|2022-06-24 14:20:20|120.22|118.42|120.27|118.47|120.28|118.48|120.22|118.42|7
1656080430000|2022-06-24 14:20:30|120.25|118.45|120.19|118.39|120.27|118.47|120.18|118.38|12
1656080440000|2022-06-24 14:20:40|120.2|118.4|120.19|118.39|120.2|118.4|120.19|118.39|2
1656080450000|2022-06-24 14:20:50|120.18|118.38|120.18|118.38|120.18|118.38|120.18|118.38|1
1656080460000|2022-06-24 14:21:00|120.17|118.37|120.16|118.36|120.18|118.38|120.15|118.35|8
1656080470000|2022-06-24 14:21:10|120.15|118.35|120.16|118.36|120.16|118.36|120.15|118.35|6
1656080480000|2022-06-24 14:21:20|120.15|118.35|119.9|118.1|120.16|118.36|119.89|118.09|10
1656080490000|2022-06-24 14:21:30|119.91|118.11|119.99|118.19|120.01|118.21|119.91|118.11|9
1656080500000|2022-06-24 14:21:40|120|118.2|120.1|118.3|120.14|118.34|119.99|118.19|12
1656080510000|2022-06-24 14:21:50|120.09|118.29|120.02|118.22|120.1|118.3|120.02|118.22|11
1656080520000|2022-06-24 14:22:00|120.03|118.23|120.04|118.24|120.04|118.24|120.02|118.22|8
1656080530000|2022-06-24 14:22:10|120.03|118.23|120.06|118.26|120.08|118.28|120.02|118.22|15
1656080540000|2022-06-24 14:22:20|120.07|118.27|120.1|118.3|120.1|118.3|120.06|118.26|6
1656080550000|2022-06-24 14:22:30|120.08|118.28|120.1|118.3|120.1|118.3|120.08|118.28|4
1656080560000|2022-06-24 14:22:40|120.09|118.29|120.03|118.23|120.09|118.29|120.03|118.23|8
1656080570000|2022-06-24 14:22:50|120.04|118.24|120.03|118.23|120.06|118.26|120.02|118.22|15
1656080580000|2022-06-24 14:23:00|120.04|118.24|120.06|118.26|120.07|118.27|120.02|118.22|14
1656080590000|2022-06-24 14:23:10|120.05|118.25|119.84|118.04|120.05|118.25|119.84|118.04|16
1656080600000|2022-06-24 14:23:20|119.85|118.05|119.91|118.11|119.92|118.12|119.83|118.03|14
1656080610000|2022-06-24 14:23:30|119.9|118.1|119.9|118.1|119.91|118.11|119.89|118.09|13
1656080620000|2022-06-24 14:23:40|119.91|118.11|119.92|118.12|119.96|118.16|119.91|118.11|8
1656080630000|2022-06-24 14:23:50|119.91|118.11|119.91|118.11|119.92|118.12|119.91|118.11|7
1656080640000|2022-06-24 14:24:00|119.92|118.12|119.91|118.11|119.92|118.12|119.91|118.11|12
1656080650000|2022-06-24 14:24:10|119.92|118.12|119.9|118.1|119.92|118.12|119.9|118.1|9
1656080660000|2022-06-24 14:24:20|119.88|118.08|119.82|118.02|119.88|118.08|119.82|118.02|3
1656080670000|2022-06-24 14:24:30|119.85|118.05|119.88|118.08|119.89|118.09|119.85|118.05|10
1656080680000|2022-06-24 14:24:40|119.87|118.07|119.78|117.98|119.88|118.08|119.78|117.98|9
1656080690000|2022-06-24 14:24:50|119.77|117.97|119.78|117.98|119.79|117.99|119.77|117.97|10
1656080700000|2022-06-24 14:25:00|119.77|117.97|119.44|117.64|119.77|117.97|119.44|117.64|18
1656080710000|2022-06-24 14:25:10|119.43|117.63|119.69|117.89|119.71|117.91|119.43|117.63|20
1656080720000|2022-06-24 14:25:20|119.67|117.87|119.75|117.95|119.77|117.97|119.64|117.84|15
1656080730000|2022-06-24 14:25:30|119.76|117.96|119.78|117.98|119.78|117.98|119.72|117.92|11
1656080740000|2022-06-24 14:25:40|119.8|118|119.79|117.99|119.8|118|119.76|117.96|8
1656080750000|2022-06-24 14:25:50|119.81|118.01|119.79|117.99|119.84|118.04|119.78|117.98|15
1656080760000|2022-06-24 14:26:00|119.8|118|119.81|118.01|119.83|118.03|119.78|117.98|13
1656080770000|2022-06-24 14:26:10|119.8|118|119.83|118.03|119.83|118.03|119.79|117.99|8
1656080780000|2022-06-24 14:26:20|119.81|118.01|119.88|118.08|119.88|118.08|119.81|118.01|5
1656080790000|2022-06-24 14:26:30|119.87|118.07|119.89|118.09|119.89|118.09|119.87|118.07|5
1656080800000|2022-06-24 14:26:40|119.87|118.07|119.87|118.07|119.88|118.08|119.86|118.06|5
1656080820000|2022-06-24 14:27:00|119.88|118.08|119.87|118.07|119.88|118.08|119.87|118.07|2
1656080840000|2022-06-24 14:27:20|119.85|118.05|119.72|117.92|119.85|118.05|119.72|117.92|6
1656080850000|2022-06-24 14:27:30|119.77|117.97|119.73|117.93|119.77|117.97|119.72|117.92|9
1656080860000|2022-06-24 14:27:40|119.72|117.92|119.78|117.98|119.79|117.99|119.72|117.92|7
1656080870000|2022-06-24 14:27:50|119.76|117.96|119.74|117.94|119.76|117.96|119.73|117.93|5
1656080880000|2022-06-24 14:28:00|119.76|117.96|119.81|118.01|119.82|118.02|119.74|117.94|10
1656080890000|2022-06-24 14:28:10|119.82|118.02|119.73|117.93|119.82|118.02|119.73|117.93|7
1656080900000|2022-06-24 14:28:20|119.75|117.95|119.75|117.95|119.77|117.97|119.73|117.93|10
1656080910000|2022-06-24 14:28:30|119.74|117.94|119.8|118|119.81|118.01|119.74|117.94|6
1656080920000|2022-06-24 14:28:40|119.81|118.01|119.82|118.02|119.82|118.02|119.81|118.01|2
1656080930000|2022-06-24 14:28:50|119.81|118.01|119.79|117.99|119.81|118.01|119.77|117.97|6
1656080940000|2022-06-24 14:29:00|119.78|117.98|119.8|118|119.81|118.01|119.78|117.98|5
1656080950000|2022-06-24 14:29:10|119.79|117.99|119.79|117.99|119.79|117.99|119.78|117.98|3
1656080960000|2022-06-24 14:29:20|119.81|118.01|119.82|118.02|119.83|118.03|119.8|118|6
1656080970000|2022-06-24 14:29:30|119.83|118.03|119.87|118.07|119.87|118.07|119.82|118.02|9
1656080980000|2022-06-24 14:29:40|119.84|118.04|119.81|118.01|119.84|118.04|119.8|118|7
1656080990000|2022-06-24 14:29:50|119.8|118|119.65|117.85|119.8|118|119.63|117.83|14
1656081000000|2022-06-24 14:30:00|119.67|117.87|119.7|117.9|119.75|117.95|119.67|117.87|15
1656081010000|2022-06-24 14:30:10|119.71|117.91|119.56|117.76|119.81|118.01|119.56|117.76|13
1656081020000|2022-06-24 14:30:20|119.57|117.77|119.59|117.79|119.6|117.8|119.56|117.76|13
1656081030000|2022-06-24 14:30:30|119.61|117.81|119.61|117.81|119.61|117.81|119.59|117.79|7
1656081040000|2022-06-24 14:30:40|119.6|117.8|119.57|117.77|119.6|117.8|119.57|117.77|11
1656081050000|2022-06-24 14:30:50|119.56|117.76|119.55|117.75|119.56|117.76|119.55|117.75|2
1656081060000|2022-06-24 14:31:00|119.54|117.74|119.51|117.71|119.58|117.78|119.5|117.7|17
1656081070000|2022-06-24 14:31:10|119.5|117.7|119.37|117.57|119.55|117.75|119.37|117.57|10
1656081080000|2022-06-24 14:31:20|119.38|117.58|119.18|117.38|119.38|117.58|119.13|117.33|13
1656081090000|2022-06-24 14:31:30|119.17|117.37|119.19|117.39|119.19|117.39|119.14|117.34|11
1656081100000|2022-06-24 14:31:40|119.2|117.4|119.22|117.42|119.24|117.44|119.18|117.38|11
1656081110000|2022-06-24 14:31:50|119.23|117.43|119.22|117.42|119.26|117.46|119.22|117.42|9
1656081120000|2022-06-24 14:32:00|119.21|117.41|119.18|117.38|119.22|117.42|119.09|117.29|9
1656081130000|2022-06-24 14:32:10|119.17|117.37|119.16|117.36|119.18|117.38|119.12|117.32|16
1656081140000|2022-06-24 14:32:20|119.14|117.34|119.12|117.32|119.17|117.37|119.1|117.3|17
1656081150000|2022-06-24 14:32:30|119.13|117.33|119.2|117.4|119.2|117.4|119.13|117.33|10
1656081160000|2022-06-24 14:32:40|119.19|117.39|119.18|117.38|119.19|117.39|119.15|117.35|9
1656081170000|2022-06-24 14:32:50|119.17|117.37|119.18|117.38|119.18|117.38|119.16|117.36|4
1656081180000|2022-06-24 14:33:00|119.19|117.39|119.19|117.39|119.19|117.39|119.18|117.38|7
1656081190000|2022-06-24 14:33:10|119.18|117.38|119.01|117.21|119.18|117.38|119.01|117.21|13
1656081200000|2022-06-24 14:33:20|119|117.2|119.07|117.27|119.07|117.27|118.91|117.11|28
1656081210000|2022-06-24 14:33:30|119.06|117.26|119|117.2|119.07|117.27|118.99|117.19|17
1656081220000|2022-06-24 14:33:40|119.01|117.21|118.91|117.11|119.02|117.22|118.91|117.11|13
1656081230000|2022-06-24 14:33:50|118.92|117.12|119|117.2|119|117.2|118.92|117.12|14
1656081240000|2022-06-24 14:34:00|119.03|117.23|119.13|117.33|119.15|117.35|119.03|117.23|15
1656081250000|2022-06-24 14:34:10|119.14|117.34|119.08|117.28|119.14|117.34|119.06|117.26|17
1656081260000|2022-06-24 14:34:20|119.09|117.29|119.08|117.28|119.09|117.29|119.08|117.28|4
1656081270000|2022-06-24 14:34:30|119.07|117.27|119.18|117.38|119.18|117.38|119.07|117.27|9
1656081280000|2022-06-24 14:34:40|119.16|117.36|119.16|117.36|119.16|117.36|119.15|117.35|3
1656081290000|2022-06-24 14:34:50|119.15|117.35|119.18|117.38|119.18|117.38|119.14|117.34|6
1656081300000|2022-06-24 14:35:00|119.17|117.37|119.11|117.31|119.18|117.38|119.11|117.31|14
1656081310000|2022-06-24 14:35:10|119.13|117.33|119.14|117.34|119.14|117.34|119.12|117.32|6
1656081320000|2022-06-24 14:35:20|119.15|117.35|119.14|117.34|119.16|117.36|119.14|117.34|6
1656081330000|2022-06-24 14:35:30|119.13|117.33|119.09|117.29|119.13|117.33|119.09|117.29|3
1656081340000|2022-06-24 14:35:40|119.1|117.3|119.1|117.3|119.15|117.35|119.09|117.29|12
1656081350000|2022-06-24 14:35:50|119.11|117.31|119.11|117.31|119.14|117.34|119.09|117.29|10
1656081360000|2022-06-24 14:36:00|119.12|117.32|119.04|117.24|119.12|117.32|119.04|117.24|7
1656081370000|2022-06-24 14:36:10|119.05|117.25|119.04|117.24|119.08|117.28|119.04|117.24|7
1656081380000|2022-06-24 14:36:20|119.05|117.25|119.07|117.27|119.09|117.29|119.05|117.25|7
1656081390000|2022-06-24 14:36:30|119.06|117.26|119.08|117.28|119.08|117.28|119.06|117.26|3
1656081400000|2022-06-24 14:36:40|119.07|117.27|118.97|117.17|119.07|117.27|118.96|117.16|7
1656081410000|2022-06-24 14:36:50|118.96|117.16|118.91|117.11|118.96|117.16|118.9|117.1|15
1656081420000|2022-06-24 14:37:00|118.92|117.12|118.91|117.11|118.93|117.13|118.91|117.11|7
1656081430000|2022-06-24 14:37:10|118.92|117.12|118.95|117.15|118.97|117.17|118.92|117.12|4
1656081440000|2022-06-24 14:37:20|118.94|117.14|118.94|117.14|118.95|117.15|118.93|117.13|9
1656081450000|2022-06-24 14:37:30|118.93|117.13|118.93|117.13|118.93|117.13|118.9|117.1|17
1656081460000|2022-06-24 14:37:40|118.96|117.16|118.97|117.17|118.98|117.18|118.93|117.13|10
1656081470000|2022-06-24 14:37:50|118.96|117.16|118.96|117.16|118.96|117.16|118.93|117.13|8
1656081480000|2022-06-24 14:38:00|118.95|117.15|118.83|117.03|118.96|117.16|118.82|117.02|12
1656081490000|2022-06-24 14:38:10|118.84|117.04|118.95|117.15|118.96|117.16|118.84|117.04|15
1656081500000|2022-06-24 14:38:20|118.94|117.14|118.91|117.11|118.95|117.15|118.9|117.1|12
1656081510000|2022-06-24 14:38:30|118.9|117.1|118.93|117.13|118.93|117.13|118.9|117.1|4
1656081520000|2022-06-24 14:38:40|118.92|117.12|118.89|117.09|118.93|117.13|118.89|117.09|10
1656081540000|2022-06-24 14:39:00|118.96|117.16|118.96|117.16|118.96|117.16|118.94|117.14|4
1656081550000|2022-06-24 14:39:10|118.95|117.15|118.97|117.17|118.98|117.18|118.95|117.15|9
1656081560000|2022-06-24 14:39:20|118.98|117.18|118.97|117.17|118.98|117.18|118.96|117.16|10
1656081570000|2022-06-24 14:39:30|118.98|117.18|118.97|117.17|118.98|117.18|118.97|117.17|6
1656081580000|2022-06-24 14:39:40|118.98|117.18|119|117.2|119|117.2|118.98|117.18|4
1656081590000|2022-06-24 14:39:50|118.99|117.19|119.01|117.21|119.02|117.22|118.99|117.19|7
1656081600000|2022-06-24 14:40:00|119.02|117.22|119.03|117.23|119.04|117.24|119.02|117.22|11
1656081610000|2022-06-24 14:40:10|119.02|117.22|119.02|117.22|119.02|117.22|119|117.2|4
1656081620000|2022-06-24 14:40:20|119.03|117.23|119|117.2|119.03|117.23|119|117.2|11
1656081630000|2022-06-24 14:40:30|118.99|117.19|118.99|117.19|118.99|117.19|118.97|117.17|5
1656081640000|2022-06-24 14:40:40|119.02|117.22|119.02|117.22|119.04|117.24|119.01|117.21|6
1656081650000|2022-06-24 14:40:50|119.04|117.24|118.96|117.16|119.05|117.25|118.96|117.16|8
1656081660000|2022-06-24 14:41:00|118.95|117.15|118.77|116.97|118.97|117.17|118.77|116.97|21
1656081670000|2022-06-24 14:41:10|118.76|116.96|118.86|117.06|118.87|117.07|118.76|116.96|18
1656081680000|2022-06-24 14:41:20|118.85|117.05|118.86|117.06|118.86|117.06|118.85|117.05|2
1656081690000|2022-06-24 14:41:30|118.85|117.05|118.82|117.02|118.85|117.05|118.8|117|4
1656081700000|2022-06-24 14:41:40|118.83|117.03|118.81|117.01|118.83|117.03|118.8|117|9
1656081710000|2022-06-24 14:41:50|118.82|117.02|118.78|116.98|118.82|117.02|118.77|116.97|7
1656081720000|2022-06-24 14:42:00|118.77|116.97|118.59|116.79|118.78|116.98|118.51|116.71|20
1656081730000|2022-06-24 14:42:10|118.58|116.78|118.52|116.72|118.61|116.81|118.51|116.71|15
1656081740000|2022-06-24 14:42:20|118.51|116.71|118.33|116.53|118.56|116.76|118.29|116.49|21
1656081750000|2022-06-24 14:42:30|118.32|116.52|118.32|116.52|118.32|116.52|118.31|116.51|3
1656081760000|2022-06-24 14:42:40|118.31|116.51|118.3|116.5|118.33|116.53|118.3|116.5|10
1656081770000|2022-06-24 14:42:50|118.28|116.48|118.29|116.49|118.29|116.49|118.22|116.42|12
1656081780000|2022-06-24 14:43:00|118.3|116.5|118.35|116.55|118.35|116.55|118.3|116.5|15
1656081790000|2022-06-24 14:43:10|118.34|116.54|118.53|116.73|118.53|116.73|118.33|116.53|14
1656081800000|2022-06-24 14:43:20|118.51|116.71|118.37|116.57|118.53|116.73|118.37|116.57|16
1656081810000|2022-06-24 14:43:30|118.39|116.59|118.42|116.62|118.43|116.63|118.39|116.59|6
1656081820000|2022-06-24 14:43:40|118.41|116.61|118.32|116.52|118.41|116.61|118.32|116.52|6
1656081830000|2022-06-24 14:43:50|118.31|116.51|118.23|116.43|118.31|116.51|118.23|116.43|6
1656081840000|2022-06-24 14:44:00|118.24|116.44|118.3|116.5|118.31|116.51|118.21|116.41|9
1656081850000|2022-06-24 14:44:10|118.29|116.49|118.26|116.46|118.29|116.49|118.26|116.46|5
1656081860000|2022-06-24 14:44:20|118.24|116.44|117.97|116.17|118.24|116.44|117.97|116.17|25
1656081870000|2022-06-24 14:44:30|117.98|116.18|117.72|115.92|118.02|116.22|117.71|115.91|23
1656081880000|2022-06-24 14:44:40|117.75|115.95|117.93|116.13|117.93|116.13|117.73|115.93|24
1656081890000|2022-06-24 14:44:50|117.94|116.14|117.94|116.14|117.97|116.17|117.91|116.11|15
1656081900000|2022-06-24 14:45:00|117.95|116.15|117.85|116.05|118|116.2|117.85|116.05|18
1656081910000|2022-06-24 14:45:10|117.83|116.03|117.88|116.08|117.93|116.13|117.83|116.03|13
1656081920000|2022-06-24 14:45:20|117.89|116.09|117.89|116.09|117.92|116.12|117.87|116.07|18
1656081930000|2022-06-24 14:45:30|117.9|116.1|117.78|115.98|117.9|116.1|117.77|115.97|23
1656081940000|2022-06-24 14:45:40|117.76|115.96|117.63|115.83|117.76|115.96|117.61|115.81|13
1656081950000|2022-06-24 14:45:50|117.64|115.84|117.82|116.02|117.83|116.03|117.63|115.83|17
1656081960000|2022-06-24 14:46:00|117.83|116.03|117.82|116.02|117.83|116.03|117.71|115.91|12
1656081970000|2022-06-24 14:46:10|117.81|116.01|117.89|116.09|117.89|116.09|117.79|115.99|13
1656081980000|2022-06-24 14:46:20|117.92|116.12|118.04|116.24|118.04|116.24|117.92|116.12|15
1656081990000|2022-06-24 14:46:30|118.05|116.25|117.99|116.19|118.18|116.38|117.99|116.19|21
1656082000000|2022-06-24 14:46:40|118.03|116.23|118.05|116.25|118.13|116.33|118|116.2|23
1656082010000|2022-06-24 14:46:50|118.04|116.24|118.09|116.29|118.21|116.41|118|116.2|20
1656082020000|2022-06-24 14:47:00|118.08|116.28|118.16|116.36|118.18|116.38|118.08|116.28|18
1656082030000|2022-06-24 14:47:10|118.18|116.38|118.11|116.31|118.18|116.38|118.06|116.26|15
1656082040000|2022-06-24 14:47:20|118.14|116.34|118.13|116.33|118.15|116.35|118.1|116.3|14
1656082050000|2022-06-24 14:47:30|118.12|116.32|118.13|116.33|118.13|116.33|118.08|116.28|14
1656082060000|2022-06-24 14:47:40|118.11|116.31|118.13|116.33|118.13|116.33|118.09|116.29|14
1656082070000|2022-06-24 14:47:50|118.14|116.34|117.93|116.13|118.14|116.34|117.91|116.11|16
1656082080000|2022-06-24 14:48:00|117.94|116.14|118.03|116.23|118.05|116.25|117.94|116.14|14
1656082090000|2022-06-24 14:48:10|118.02|116.22|118|116.2|118.04|116.24|117.98|116.18|17
1656082100000|2022-06-24 14:48:20|118.01|116.21|118.03|116.23|118.03|116.23|117.96|116.16|17
1656082110000|2022-06-24 14:48:30|118.04|116.24|118.05|116.25|118.05|116.25|118.04|116.24|6
1656082120000|2022-06-24 14:48:40|118.06|116.26|118.04|116.24|118.06|116.26|118.04|116.24|5
1656082130000|2022-06-24 14:48:50|118.03|116.23|118.01|116.21|118.06|116.26|117.99|116.19|8
1656082140000|2022-06-24 14:49:00|118.02|116.22|118|116.2|118.03|116.23|118|116.2|7
1656082150000|2022-06-24 14:49:10|118.01|116.21|118.06|116.26|118.09|116.29|118.01|116.21|13
1656082160000|2022-06-24 14:49:20|118.05|116.25|118.09|116.29|118.12|116.32|118.05|116.25|10
1656082170000|2022-06-24 14:49:30|118.08|116.28|117.7|115.9|118.08|116.28|117.69|115.89|21
1656082180000|2022-06-24 14:49:40|117.69|115.89|117.83|116.03|117.84|116.04|117.67|115.87|14
1656082190000|2022-06-24 14:49:50|117.82|116.02|117.74|115.94|117.82|116.02|117.7|115.9|12
1656082200000|2022-06-24 14:50:00|117.75|115.95|117.71|115.91|117.9|116.1|117.71|115.91|21
1656082210000|2022-06-24 14:50:10|117.73|115.93|117.71|115.91|117.74|115.94|117.71|115.91|9
1656082220000|2022-06-24 14:50:20|117.72|115.92|117.74|115.94|117.74|115.94|117.72|115.92|5
1656082230000|2022-06-24 14:50:30|117.73|115.93|117.7|115.9|117.76|115.96|117.7|115.9|11
1656082240000|2022-06-24 14:50:40|117.69|115.89|117.68|115.88|117.7|115.9|117.68|115.88|6
1656082250000|2022-06-24 14:50:50|117.7|115.9|117.71|115.91|117.73|115.93|117.7|115.9|10
1656082260000|2022-06-24 14:51:00|117.7|115.9|117.61|115.81|117.7|115.9|117.6|115.8|17
1656082270000|2022-06-24 14:51:10|117.6|115.8|117.41|115.61|117.6|115.8|117.39|115.59|22
1656082280000|2022-06-24 14:51:20|117.43|115.63|117.42|115.62|117.43|115.63|117.37|115.57|21
1656082290000|2022-06-24 14:51:30|117.41|115.61|117.43|115.63|117.48|115.68|117.37|115.57|14
1656082300000|2022-06-24 14:51:40|117.46|115.66|117.53|115.73|117.53|115.73|117.42|115.62|12
1656082310000|2022-06-24 14:51:50|117.54|115.74|117.55|115.75|117.6|115.8|117.54|115.74|19
1656082320000|2022-06-24 14:52:00|117.42|115.62|117.55|115.75|117.55|115.75|117.42|115.62|20
1656082330000|2022-06-24 14:52:10|117.56|115.76|117.57|115.77|117.58|115.78|117.54|115.74|16
1656082340000|2022-06-24 14:52:20|117.58|115.78|117.56|115.76|117.58|115.78|117.56|115.76|7
1656082350000|2022-06-24 14:52:30|117.59|115.79|117.54|115.74|117.59|115.79|117.53|115.73|16
1656082360000|2022-06-24 14:52:40|117.53|115.73|117.53|115.73|117.56|115.76|117.5|115.7|16
1656082370000|2022-06-24 14:52:50|117.52|115.72|117.64|115.84|117.64|115.84|117.51|115.71|15
1656082380000|2022-06-24 14:53:00|117.63|115.83|117.69|115.89|117.69|115.89|117.63|115.83|10
1656082390000|2022-06-24 14:53:10|117.67|115.87|117.68|115.88|117.75|115.95|117.67|115.87|14
1656082400000|2022-06-24 14:53:20|117.7|115.9|117.67|115.87|117.74|115.94|117.66|115.86|16
1656082410000|2022-06-24 14:53:30|117.66|115.86|117.67|115.87|117.68|115.88|117.64|115.84|16
1656082420000|2022-06-24 14:53:40|117.66|115.86|117.65|115.85|117.66|115.86|117.63|115.83|14
1656082430000|2022-06-24 14:53:50|117.66|115.86|117.83|116.03|117.83|116.03|117.66|115.86|20
1656082440000|2022-06-24 14:54:00|117.79|115.99|117.78|115.98|117.82|116.02|117.78|115.98|7
1656082450000|2022-06-24 14:54:10|117.79|115.99|117.88|116.08|117.88|116.08|117.79|115.99|15
1656082460000|2022-06-24 14:54:20|117.89|116.09|117.85|116.05|117.9|116.1|117.82|116.02|10
1656082470000|2022-06-24 14:54:30|117.84|116.04|117.85|116.05|117.85|116.05|117.81|116.01|10
1656082480000|2022-06-24 14:54:40|117.84|116.04|117.85|116.05|117.85|116.05|117.81|116.01|9
1656082490000|2022-06-24 14:54:50|117.86|116.06|117.88|116.08|117.89|116.09|117.86|116.06|6
1656082500000|2022-06-24 14:55:00|117.87|116.07|117.84|116.04|117.87|116.07|117.83|116.03|10
1656082510000|2022-06-24 14:55:10|117.85|116.05|117.81|116.01|117.85|116.05|117.81|116.01|8
1656082520000|2022-06-24 14:55:20|117.82|116.02|117.82|116.02|117.82|116.02|117.81|116.01|3
1656082530000|2022-06-24 14:55:30|117.81|116.01|117.82|116.02|117.82|116.02|117.8|116|10
1656082540000|2022-06-24 14:55:40|117.81|116.01|117.78|115.98|117.82|116.02|117.76|115.96|8
1656082550000|2022-06-24 14:55:50|117.77|115.97|117.77|115.97|117.77|115.97|117.75|115.95|6
1656082560000|2022-06-24 14:56:00|117.76|115.96|117.77|115.97|117.77|115.97|117.74|115.94|5
1656082570000|2022-06-24 14:56:10|117.76|115.96|117.76|115.96|117.76|115.96|117.72|115.92|8
1656082580000|2022-06-24 14:56:20|117.77|115.97|117.78|115.98|117.78|115.98|117.77|115.97|6
1656082590000|2022-06-24 14:56:30|117.77|115.97|117.83|116.03|117.84|116.04|117.77|115.97|6
1656082600000|2022-06-24 14:56:40|117.82|116.02|117.83|116.03|117.83|116.03|117.82|116.02|2
1656082610000|2022-06-24 14:56:50|117.84|116.04|117.86|116.06|117.87|116.07|117.84|116.04|8
1656082620000|2022-06-24 14:57:00|117.84|116.04|117.87|116.07|117.87|116.07|117.84|116.04|2
1656082640000|2022-06-24 14:57:20|117.85|116.05|117.85|116.05|117.85|116.05|117.84|116.04|3
1656082650000|2022-06-24 14:57:30|117.86|116.06|117.89|116.09|117.89|116.09|117.86|116.06|4
1656082660000|2022-06-24 14:57:40|117.9|116.1|117.88|116.08|117.9|116.1|117.88|116.08|7
1656082670000|2022-06-24 14:57:50|117.89|116.09|117.89|116.09|117.92|116.12|117.89|116.09|5
1656082680000|2022-06-24 14:58:00|117.9|116.1|117.92|116.12|117.93|116.13|117.89|116.09|7
1656082690000|2022-06-24 14:58:10|117.93|116.13|117.93|116.13|117.93|116.13|117.92|116.12|3
1656082700000|2022-06-24 14:58:20|117.92|116.12|117.93|116.13|117.93|116.13|117.91|116.11|9
1656082710000|2022-06-24 14:58:30|117.94|116.14|117.92|116.12|117.94|116.14|117.9|116.1|14
1656082720000|2022-06-24 14:58:40|117.93|116.13|117.93|116.13|117.93|116.13|117.92|116.12|3
1656082730000|2022-06-24 14:58:50|117.94|116.14|117.95|116.15|117.95|116.15|117.93|116.13|4
1656082740000|2022-06-24 14:59:00|117.96|116.16|118.04|116.24|118.04|116.24|117.96|116.16|3
1656082750000|2022-06-24 14:59:10|118.05|116.25|117.99|116.19|118.05|116.25|117.96|116.16|12
1656082760000|2022-06-24 14:59:20|118|116.2|118.04|116.24|118.05|116.25|118|116.2|6
1656082770000|2022-06-24 14:59:30|118.03|116.23|118.02|116.22|118.03|116.23|118.01|116.21|5
1656082780000|2022-06-24 14:59:40|118.03|116.23|118.07|116.27|118.08|116.28|118.03|116.23|10
1656082790000|2022-06-24 14:59:50|118.08|116.28|118.01|116.21|118.08|116.28|118|116.2|15
1656082800000|2022-06-24 15:00:00|118.02|116.22|118.04|116.24|118.06|116.26|118.01|116.21|12
1656082810000|2022-06-24 15:00:10|118.03|116.23|118.07|116.27|118.09|116.29|118.03|116.23|11
1656082820000|2022-06-24 15:00:20|118.08|116.28|118.07|116.27|118.08|116.28|118.07|116.27|2
1656082830000|2022-06-24 15:00:30|118.08|116.28|118.04|116.24|118.08|116.28|118.04|116.24|10
1656082840000|2022-06-24 15:00:40|118.03|116.23|118.05|116.25|118.06|116.26|118.03|116.23|8
1656082850000|2022-06-24 15:00:50|118.06|116.26|118.04|116.24|118.06|116.26|118.03|116.23|6
1656082860000|2022-06-24 15:01:00|118.05|116.25|118.04|116.24|118.07|116.27|118.04|116.24|5
1656082870000|2022-06-24 15:01:10|118.05|116.25|118.06|116.26|118.06|116.26|118.05|116.25|6
1656082880000|2022-06-24 15:01:20|118.04|116.24|118.04|116.24|118.05|116.25|118.04|116.24|3
1656082890000|2022-06-24 15:01:30|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|1
1656082900000|2022-06-24 15:01:40|118.02|116.22|117.96|116.16|118.02|116.22|117.94|116.14|12
1656082910000|2022-06-24 15:01:50|117.95|116.15|117.92|116.12|117.96|116.16|117.92|116.12|6
1656082920000|2022-06-24 15:02:00|117.93|116.13|117.93|116.13|117.93|116.13|117.93|116.13|1
1656082930000|2022-06-24 15:02:10|117.92|116.12|117.93|116.13|117.93|116.13|117.92|116.12|4
1656082940000|2022-06-24 15:02:20|117.95|116.15|118.01|116.21|118.03|116.23|117.95|116.15|12
1656082950000|2022-06-24 15:02:30|118|116.2|117.95|116.15|118|116.2|117.95|116.15|8
1656082960000|2022-06-24 15:02:40|117.96|116.16|117.99|116.19|117.99|116.19|117.95|116.15|15
1656082970000|2022-06-24 15:02:50|117.97|116.17|118|116.2|118.01|116.21|117.96|116.16|11
1656082980000|2022-06-24 15:03:00|118.01|116.21|118|116.2|118.02|116.22|117.98|116.18|13
1656082990000|2022-06-24 15:03:10|118.01|116.21|118|116.2|118.01|116.21|118|116.2|2
1656083000000|2022-06-24 15:03:20|117.94|116.14|117.95|116.15|117.95|116.15|117.93|116.13|9
1656083010000|2022-06-24 15:03:30|118|116.2|117.99|116.19|118|116.2|117.98|116.18|14
1656083020000|2022-06-24 15:03:40|117.98|116.18|118|116.2|118|116.2|117.95|116.15|12
1656083030000|2022-06-24 15:03:50|118.01|116.21|118|116.2|118.01|116.21|118|116.2|2
1656083040000|2022-06-24 15:04:00|117.98|116.18|117.95|116.15|118|116.2|117.95|116.15|11
1656083050000|2022-06-24 15:04:10|117.94|116.14|117.94|116.14|118|116.2|117.94|116.14|7
1656083060000|2022-06-24 15:04:20|117.95|116.15|117.97|116.17|118|116.2|117.94|116.14|15
1656083070000|2022-06-24 15:04:30|117.96|116.16|117.99|116.19|118|116.2|117.95|116.15|11
1656083080000|2022-06-24 15:04:40|118|116.2|117.99|116.19|118.01|116.21|117.99|116.19|10
1656083090000|2022-06-24 15:04:50|118|116.2|118|116.2|118.01|116.21|117.99|116.19|5
1656083100000|2022-06-24 15:05:00|118.01|116.21|118|116.2|118.01|116.21|117.99|116.19|8
1656083110000|2022-06-24 15:05:10|117.96|116.16|117.83|116.03|117.96|116.16|117.83|116.03|14
1656083120000|2022-06-24 15:05:20|117.84|116.04|117.86|116.06|117.87|116.07|117.83|116.03|12
1656083130000|2022-06-24 15:05:30|117.85|116.05|117.86|116.06|117.91|116.11|117.82|116.02|12
1656083140000|2022-06-24 15:05:40|117.84|116.04|117.72|115.92|117.84|116.04|117.72|115.92|8
1656083150000|2022-06-24 15:05:50|117.73|115.93|117.74|115.94|117.74|115.94|117.73|115.93|4
1656083160000|2022-06-24 15:06:00|117.75|115.95|117.77|115.97|117.78|115.98|117.75|115.95|5
1656083170000|2022-06-24 15:06:10|117.76|115.96|117.74|115.94|117.77|115.97|117.74|115.94|4
1656083190000|2022-06-24 15:06:30|117.75|115.95|117.73|115.93|117.75|115.95|117.73|115.93|7
1656083200000|2022-06-24 15:06:40|117.72|115.92|117.63|115.83|117.72|115.92|117.63|115.83|8
1656083210000|2022-06-24 15:06:50|117.64|115.84|117.56|115.76|117.65|115.85|117.51|115.71|16
1656083220000|2022-06-24 15:07:00|117.61|115.81|117.65|115.85|117.65|115.85|117.56|115.76|13
1656083230000|2022-06-24 15:07:10|117.64|115.84|117.64|115.84|117.72|115.92|117.63|115.83|13
1656083240000|2022-06-24 15:07:20|117.63|115.83|117.61|115.81|117.63|115.83|117.61|115.81|4
1656083250000|2022-06-24 15:07:30|117.58|115.78|117.62|115.82|117.62|115.82|117.57|115.77|7
1656083260000|2022-06-24 15:07:40|117.64|115.84|117.67|115.87|117.72|115.92|117.64|115.84|6
1656083270000|2022-06-24 15:07:50|117.68|115.88|117.75|115.95|117.75|115.95|117.68|115.88|9
1656083280000|2022-06-24 15:08:00|117.74|115.94|117.75|115.95|117.75|115.95|117.72|115.92|11
1656083290000|2022-06-24 15:08:10|117.74|115.94|117.69|115.89|117.75|115.95|117.68|115.88|14
1656083300000|2022-06-24 15:08:20|117.68|115.88|117.66|115.86|117.69|115.89|117.66|115.86|7
1656083310000|2022-06-24 15:08:30|117.67|115.87|117.67|115.87|117.67|115.87|117.67|115.87|1
1656083330000|2022-06-24 15:08:50|117.66|115.86|117.63|115.83|117.66|115.86|117.57|115.77|14
1656083340000|2022-06-24 15:09:00|117.62|115.82|117.59|115.79|117.63|115.83|117.58|115.78|11
1656083350000|2022-06-24 15:09:10|117.6|115.8|117.6|115.8|117.63|115.83|117.59|115.79|7
1656083360000|2022-06-24 15:09:20|117.59|115.79|117.58|115.78|117.59|115.79|117.58|115.78|2
1656083380000|2022-06-24 15:09:40|117.57|115.77|117.44|115.64|117.59|115.79|117.44|115.64|13
1656083390000|2022-06-24 15:09:50|117.45|115.65|117.45|115.65|117.47|115.67|117.45|115.65|7
1656083400000|2022-06-24 15:10:00|117.46|115.66|117.43|115.63|117.5|115.7|117.43|115.63|16
1656083410000|2022-06-24 15:10:10|117.44|115.64|117.43|115.63|117.44|115.64|117.43|115.63|4
1656083420000|2022-06-24 15:10:20|117.45|115.65|117.38|115.58|117.45|115.65|117.38|115.58|9
1656083430000|2022-06-24 15:10:30|117.37|115.57|117.4|115.6|117.4|115.6|117.37|115.57|3
1656083440000|2022-06-24 15:10:40|117.38|115.58|117.38|115.58|117.38|115.58|117.38|115.58|1
1656083450000|2022-06-24 15:10:50|117.37|115.57|117.2|115.4|117.37|115.57|117.2|115.4|7
1656083460000|2022-06-24 15:11:00|117.11|115.31|117.06|115.26|117.11|115.31|117.02|115.22|13
1656083470000|2022-06-24 15:11:10|117.08|115.28|117.3|115.5|117.3|115.5|117.08|115.28|19
1656083480000|2022-06-24 15:11:20|117.31|115.51|117.27|115.47|117.32|115.52|117.26|115.46|12
1656083490000|2022-06-24 15:11:30|117.31|115.51|117.5|115.7|117.5|115.7|117.31|115.51|25
1656083500000|2022-06-24 15:11:40|117.46|115.66|117.37|115.57|117.46|115.66|117.3|115.5|22
1656083510000|2022-06-24 15:11:50|117.35|115.55|117.36|115.56|117.38|115.58|117.33|115.53|14
1656083520000|2022-06-24 15:12:00|117.38|115.58|117.4|115.6|117.45|115.65|117.38|115.58|15
1656083530000|2022-06-24 15:12:10|117.41|115.61|117.43|115.63|117.44|115.64|117.4|115.6|10
1656083540000|2022-06-24 15:12:20|117.44|115.64|117.37|115.57|117.44|115.64|117.36|115.56|12
1656083550000|2022-06-24 15:12:30|117.38|115.58|117.38|115.58|117.39|115.59|117.38|115.58|3
1656083560000|2022-06-24 15:12:40|117.39|115.59|117.46|115.66|117.46|115.66|117.39|115.59|6
1656083570000|2022-06-24 15:12:50|117.44|115.64|117.41|115.61|117.44|115.64|117.37|115.57|11
1656083580000|2022-06-24 15:13:00|117.42|115.62|117.38|115.58|117.43|115.63|117.35|115.55|21
1656083590000|2022-06-24 15:13:10|117.37|115.57|117.36|115.56|117.38|115.58|117.34|115.54|9
1656083600000|2022-06-24 15:13:20|117.35|115.55|117.26|115.46|117.35|115.55|117.24|115.44|14
1656083610000|2022-06-24 15:13:30|117.28|115.48|117.33|115.53|117.36|115.56|117.26|115.46|16
1656083620000|2022-06-24 15:13:40|117.32|115.52|117.3|115.5|117.37|115.57|117.3|115.5|15
1656083630000|2022-06-24 15:13:50|117.31|115.51|117.31|115.51|117.34|115.54|117.31|115.51|4
1656083640000|2022-06-24 15:14:00|117.3|115.5|117.36|115.56|117.37|115.57|117.3|115.5|12
1656083650000|2022-06-24 15:14:10|117.33|115.53|117.31|115.51|117.33|115.53|117.31|115.51|3
1656083660000|2022-06-24 15:14:20|117.32|115.52|117.34|115.54|117.34|115.54|117.29|115.49|11
1656083670000|2022-06-24 15:14:30|117.36|115.56|117.36|115.56|117.38|115.58|117.36|115.56|5
1656083680000|2022-06-24 15:14:40|117.33|115.53|117.32|115.52|117.33|115.53|117.3|115.5|7
1656083690000|2022-06-24 15:14:50|117.31|115.51|117.34|115.54|117.35|115.55|117.31|115.51|7
1656083700000|2022-06-24 15:15:00|117.32|115.52|117.27|115.47|117.34|115.54|117.21|115.41|16
1656083710000|2022-06-24 15:15:10|117.26|115.46|117.27|115.47|117.27|115.47|117.26|115.46|10
1656083720000|2022-06-24 15:15:20|117.29|115.49|117.29|115.49|117.29|115.49|117.29|115.49|1
1656083730000|2022-06-24 15:15:30|117.3|115.5|117.28|115.48|117.31|115.51|117.28|115.48|8
1656083740000|2022-06-24 15:15:40|117.27|115.47|117.26|115.46|117.28|115.48|117.24|115.44|8
1656083750000|2022-06-24 15:15:50|117.27|115.47|117.25|115.45|117.27|115.47|117.24|115.44|11
1656083760000|2022-06-24 15:16:00|117.26|115.46|117.07|115.27|117.26|115.46|117.07|115.27|16
1656083770000|2022-06-24 15:16:10|117.06|115.26|117.01|115.21|117.07|115.27|117|115.2|13
1656083780000|2022-06-24 15:16:20|117.04|115.24|117.07|115.27|117.07|115.27|117.02|115.22|7
1656083790000|2022-06-24 15:16:30|117.04|115.24|117|115.2|117.07|115.27|116.97|115.17|11
1656083800000|2022-06-24 15:16:40|116.98|115.18|116.62|114.82|116.98|115.18|116.61|114.81|23
1656083810000|2022-06-24 15:16:50|116.67|114.87|116.72|114.92|116.74|114.94|116.64|114.84|31
1656083820000|2022-06-24 15:17:00|116.73|114.93|116.72|114.92|116.75|114.95|116.71|114.91|21
1656083830000|2022-06-24 15:17:10|116.73|114.93|116.74|114.94|116.79|114.99|116.65|114.85|19
1656083840000|2022-06-24 15:17:20|116.75|114.95|116.75|114.95|116.77|114.97|116.74|114.94|15
1656083850000|2022-06-24 15:17:30|116.74|114.94|116.74|114.94|116.74|114.94|116.73|114.93|3
1656083860000|2022-06-24 15:17:40|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|2
1656083870000|2022-06-24 15:17:50|116.77|114.97|116.76|114.96|116.77|114.97|116.75|114.95|5
1656083880000|2022-06-24 15:18:00|116.77|114.97|116.77|114.97|116.77|114.97|116.74|114.94|6
1656083890000|2022-06-24 15:18:10|116.76|114.96|116.75|114.95|116.76|114.96|116.74|114.94|12
1656083900000|2022-06-24 15:18:20|116.76|114.96|116.77|114.97|116.78|114.98|116.75|114.95|9
1656083910000|2022-06-24 15:18:30|116.79|114.99|116.77|114.97|116.79|114.99|116.76|114.96|7
1656083920000|2022-06-24 15:18:40|116.76|114.96|116.78|114.98|116.79|114.99|116.76|114.96|7
1656083930000|2022-06-24 15:18:50|116.79|114.99|116.76|114.96|116.79|114.99|116.74|114.94|14
1656083940000|2022-06-24 15:19:00|116.77|114.97|116.73|114.93|116.77|114.97|116.71|114.91|8
1656083950000|2022-06-24 15:19:10|116.72|114.92|116.64|114.84|116.72|114.92|116.6|114.8|21
1656083960000|2022-06-24 15:19:20|116.63|114.83|116.63|114.83|116.64|114.84|116.6|114.8|15
1656083970000|2022-06-24 15:19:30|116.62|114.82|116.61|114.81|116.62|114.82|116.58|114.78|6
1656083980000|2022-06-24 15:19:40|116.6|114.8|116.67|114.87|116.67|114.87|116.6|114.8|6
1656083990000|2022-06-24 15:19:50|116.66|114.86|116.17|114.37|116.67|114.87|116.13|114.33|27
1656084000000|2022-06-24 15:20:00|116.16|114.36|116.27|114.47|116.32|114.52|116.16|114.36|21
1656084010000|2022-06-24 15:20:10|116.26|114.46|116.44|114.64|116.44|114.64|116.25|114.45|16
1656084020000|2022-06-24 15:20:20|116.43|114.63|116.29|114.49|116.49|114.69|116.26|114.46|21
1656084030000|2022-06-24 15:20:30|116.3|114.5|116.38|114.58|116.44|114.64|116.3|114.5|18
1656084040000|2022-06-24 15:20:40|116.39|114.59|116.44|114.64|116.45|114.65|116.39|114.59|15
1656084050000|2022-06-24 15:20:50|116.45|114.65|116.57|114.77|116.58|114.78|116.45|114.65|13
1656084060000|2022-06-24 15:21:00|116.58|114.78|116.57|114.77|116.59|114.79|116.54|114.74|14
1656084070000|2022-06-24 15:21:10|116.58|114.78|116.51|114.71|116.58|114.78|116.51|114.71|4
1656084080000|2022-06-24 15:21:20|116.5|114.7|116.45|114.65|116.52|114.72|116.45|114.65|14
1656084090000|2022-06-24 15:21:30|116.48|114.68|116.48|114.68|116.49|114.69|116.47|114.67|5
1656084100000|2022-06-24 15:21:40|116.46|114.66|116.49|114.69|116.49|114.69|116.46|114.66|11
1656084110000|2022-06-24 15:21:50|116.47|114.67|116.53|114.73|116.54|114.74|116.45|114.65|24
1656084120000|2022-06-24 15:22:00|116.54|114.74|116.51|114.71|116.57|114.77|116.49|114.69|21
1656084130000|2022-06-24 15:22:10|116.5|114.7|116.49|114.69|116.52|114.72|116.48|114.68|14
1656084140000|2022-06-24 15:22:20|116.5|114.7|116.56|114.76|116.57|114.77|116.5|114.7|12
1656084150000|2022-06-24 15:22:30|116.55|114.75|116.55|114.75|116.57|114.77|116.52|114.72|11
1656084160000|2022-06-24 15:22:40|116.56|114.76|116.55|114.75|116.57|114.77|116.53|114.73|13
1656084170000|2022-06-24 15:22:50|116.54|114.74|116.57|114.77|116.57|114.77|116.54|114.74|6
1656084180000|2022-06-24 15:23:00|116.58|114.78|116.62|114.82|116.64|114.84|116.58|114.78|9
1656084190000|2022-06-24 15:23:10|116.72|114.92|116.64|114.84|116.73|114.93|116.64|114.84|5
1656084200000|2022-06-24 15:23:20|116.65|114.85|116.63|114.83|116.69|114.89|116.56|114.76|20
1656084210000|2022-06-24 15:23:30|116.62|114.82|116.68|114.88|116.7|114.9|116.6|114.8|12
1656084220000|2022-06-24 15:23:40|116.67|114.87|116.67|114.87|116.69|114.89|116.66|114.86|7
1656084230000|2022-06-24 15:23:50|116.68|114.88|116.68|114.88|116.69|114.89|116.67|114.87|9
1656084240000|2022-06-24 15:24:00|116.67|114.87|116.65|114.85|116.67|114.87|116.65|114.85|3
1656084250000|2022-06-24 15:24:10|116.64|114.84|116.61|114.81|116.65|114.85|116.54|114.74|19
1656084260000|2022-06-24 15:24:20|116.6|114.8|116.66|114.86|116.69|114.89|116.59|114.79|12
1656084270000|2022-06-24 15:24:30|116.64|114.84|116.7|114.9|116.7|114.9|116.64|114.84|5
1656084280000|2022-06-24 15:24:40|116.69|114.89|116.7|114.9|116.71|114.91|116.68|114.88|12
1656084290000|2022-06-24 15:24:50|116.69|114.89|116.7|114.9|116.71|114.91|116.67|114.87|7
1656084300000|2022-06-24 15:25:00|116.72|114.92|116.75|114.95|116.75|114.95|116.72|114.92|3
1656084310000|2022-06-24 15:25:10|116.76|114.96|116.78|114.98|116.78|114.98|116.76|114.96|3
1656084320000|2022-06-24 15:25:20|116.79|114.99|116.78|114.98|116.8|115|116.75|114.95|12
1656084330000|2022-06-24 15:25:30|116.76|114.96|116.74|114.94|116.78|114.98|116.74|114.94|10
1656084340000|2022-06-24 15:25:40|116.75|114.95|116.78|114.98|116.79|114.99|116.74|114.94|7
1656084350000|2022-06-24 15:25:50|116.76|114.96|116.78|114.98|116.78|114.98|116.76|114.96|7
1656084360000|2022-06-24 15:26:00|116.76|114.96|116.75|114.95|116.76|114.96|116.73|114.93|10
1656084370000|2022-06-24 15:26:10|116.74|114.94|116.73|114.93|116.74|114.94|116.71|114.91|11
1656084380000|2022-06-24 15:26:20|116.74|114.94|116.74|114.94|116.74|114.94|116.73|114.93|5
1656084390000|2022-06-24 15:26:30|116.73|114.93|116.74|114.94|116.75|114.95|116.72|114.92|18
1656084400000|2022-06-24 15:26:40|116.73|114.93|116.74|114.94|116.74|114.94|116.72|114.92|8
1656084410000|2022-06-24 15:26:50|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|1
1656084420000|2022-06-24 15:27:00|116.72|114.92|116.74|114.94|116.75|114.95|116.72|114.92|7
1656084430000|2022-06-24 15:27:10|116.73|114.93|116.74|114.94|116.74|114.94|116.72|114.92|10
1656084440000|2022-06-24 15:27:20|116.73|114.93|116.69|114.89|116.74|114.94|116.67|114.87|10
1656084450000|2022-06-24 15:27:30|116.73|114.93|116.74|114.94|116.74|114.94|116.72|114.92|10
1656084460000|2022-06-24 15:27:40|116.73|114.93|116.73|114.93|116.73|114.93|116.69|114.89|16
1656084470000|2022-06-24 15:27:50|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1656084480000|2022-06-24 15:28:00|116.75|114.95|116.74|114.94|116.76|114.96|116.74|114.94|10
1656084490000|2022-06-24 15:28:10|116.75|114.95|116.74|114.94|116.75|114.95|116.73|114.93|6
1656084500000|2022-06-24 15:28:20|116.75|114.95|116.75|114.95|116.75|114.95|116.75|114.95|1
1656084510000|2022-06-24 15:28:30|116.77|114.97|116.76|114.96|116.78|114.98|116.74|114.94|6
1656084520000|2022-06-24 15:28:40|116.75|114.95|116.77|114.97|116.78|114.98|116.75|114.95|5
1656084530000|2022-06-24 15:28:50|116.78|114.98|116.83|115.03|116.83|115.03|116.78|114.98|12
1656084540000|2022-06-24 15:29:00|116.88|115.08|116.89|115.09|116.9|115.1|116.84|115.04|8
1656084550000|2022-06-24 15:29:10|116.9|115.1|116.87|115.07|116.9|115.1|116.87|115.07|6
1656084560000|2022-06-24 15:29:20|116.88|115.08|116.89|115.09|116.89|115.09|116.86|115.06|8
1656084570000|2022-06-24 15:29:30|116.9|115.1|116.9|115.1|116.91|115.11|116.89|115.09|7
1656084580000|2022-06-24 15:29:40|116.91|115.11|116.91|115.11|116.93|115.13|116.9|115.1|11
1656084590000|2022-06-24 15:29:50|116.92|115.12|116.91|115.11|116.92|115.12|116.9|115.1|8
1656084600000|2022-06-24 15:30:00|116.92|115.12|116.91|115.11|116.93|115.13|116.91|115.11|5
1656084610000|2022-06-24 15:30:10|116.9|115.1|116.95|115.15|116.97|115.17|116.9|115.1|12
1656084620000|2022-06-24 15:30:20|116.96|115.16|116.91|115.11|117.03|115.23|116.91|115.11|12
1656084630000|2022-06-24 15:30:30|116.9|115.1|117.01|115.21|117.01|115.21|116.9|115.1|9
1656084640000|2022-06-24 15:30:40|117.02|115.22|116.97|115.17|117.02|115.22|116.97|115.17|6
1656084650000|2022-06-24 15:30:50|116.98|115.18|116.99|115.19|116.99|115.19|116.97|115.17|6
1656084660000|2022-06-24 15:31:00|116.98|115.18|116.89|115.09|116.98|115.18|116.89|115.09|12
1656084670000|2022-06-24 15:31:10|116.9|115.1|116.91|115.11|116.92|115.12|116.9|115.1|6
1656084680000|2022-06-24 15:31:20|116.92|115.12|116.95|115.15|116.95|115.15|116.92|115.12|10
1656084690000|2022-06-24 15:31:30|116.94|115.14|116.95|115.15|116.95|115.15|116.93|115.13|10
1656084700000|2022-06-24 15:31:40|116.94|115.14|116.94|115.14|116.94|115.14|116.94|115.14|1
1656084710000|2022-06-24 15:31:50|116.93|115.13|117.02|115.22|117.02|115.22|116.93|115.13|10
1656084720000|2022-06-24 15:32:00|116.99|115.19|116.96|115.16|117|115.2|116.95|115.15|12
1656084730000|2022-06-24 15:32:10|116.95|115.15|116.84|115.04|116.95|115.15|116.84|115.04|14
1656084740000|2022-06-24 15:32:20|116.85|115.05|116.83|115.03|116.85|115.05|116.77|114.97|13
1656084750000|2022-06-24 15:32:30|116.84|115.04|116.83|115.03|116.84|115.04|116.82|115.02|10
1656084760000|2022-06-24 15:32:40|116.84|115.04|116.83|115.03|116.85|115.05|116.83|115.03|4
1656084770000|2022-06-24 15:32:50|116.82|115.02|116.82|115.02|116.83|115.03|116.82|115.02|7
1656084780000|2022-06-24 15:33:00|116.77|114.97|116.77|114.97|116.78|114.98|116.76|114.96|9
1656084790000|2022-06-24 15:33:10|116.78|114.98|116.8|115|116.82|115.02|116.76|114.96|8
1656084800000|2022-06-24 15:33:20|116.79|114.99|116.82|115.02|116.83|115.03|116.79|114.99|12
1656084810000|2022-06-24 15:33:30|116.77|114.97|116.74|114.94|116.77|114.97|116.73|114.93|12
1656084820000|2022-06-24 15:33:40|116.73|114.93|116.71|114.91|116.75|114.95|116.71|114.91|15
1656084830000|2022-06-24 15:33:50|116.7|114.9|116.69|114.89|116.72|114.92|116.66|114.86|9
1656084840000|2022-06-24 15:34:00|116.73|114.93|116.72|114.92|116.73|114.93|116.71|114.91|5
1656084850000|2022-06-24 15:34:10|116.73|114.93|116.85|115.05|116.85|115.05|116.73|114.93|15
1656084860000|2022-06-24 15:34:20|116.87|115.07|116.91|115.11|116.93|115.13|116.86|115.06|17
1656084870000|2022-06-24 15:34:30|116.92|115.12|116.92|115.12|116.94|115.14|116.92|115.12|5
1656084880000|2022-06-24 15:34:40|116.93|115.13|116.95|115.15|116.95|115.15|116.92|115.12|11
1656084890000|2022-06-24 15:34:50|116.96|115.16|116.88|115.08|116.97|115.17|116.88|115.08|16
1656084900000|2022-06-24 15:35:00|116.87|115.07|116.87|115.07|116.9|115.1|116.84|115.04|16
1656084910000|2022-06-24 15:35:10|116.88|115.08|116.91|115.11|116.91|115.11|116.87|115.07|15
1656084920000|2022-06-24 15:35:20|116.92|115.12|116.87|115.07|116.92|115.12|116.86|115.06|17
1656084930000|2022-06-24 15:35:30|116.88|115.08|116.87|115.07|116.89|115.09|116.87|115.07|10
1656084940000|2022-06-24 15:35:40|116.88|115.08|116.87|115.07|116.88|115.08|116.87|115.07|4
1656084950000|2022-06-24 15:35:50|116.88|115.08|116.91|115.11|116.93|115.13|116.88|115.08|10
1656084960000|2022-06-24 15:36:00|116.92|115.12|116.86|115.06|116.92|115.12|116.85|115.05|11
1656084970000|2022-06-24 15:36:10|116.87|115.07|116.88|115.08|116.89|115.09|116.87|115.07|3
1656084980000|2022-06-24 15:36:20|116.9|115.1|116.88|115.08|116.9|115.1|116.87|115.07|5
1656084990000|2022-06-24 15:36:30|116.87|115.07|116.88|115.08|116.91|115.11|116.87|115.07|4
1656085000000|2022-06-24 15:36:40|116.86|115.06|116.74|114.94|116.86|115.06|116.73|114.93|16
1656085010000|2022-06-24 15:36:50|116.75|114.95|116.75|114.95|116.75|114.95|116.74|114.94|11
1656085020000|2022-06-24 15:37:00|116.74|114.94|116.76|114.96|116.76|114.96|116.74|114.94|5
1656085030000|2022-06-24 15:37:10|116.75|114.95|116.78|114.98|116.78|114.98|116.75|114.95|4
1656085040000|2022-06-24 15:37:20|116.73|114.93|116.75|114.95|116.75|114.95|116.73|114.93|5
1656085050000|2022-06-24 15:37:30|116.76|114.96|116.74|114.94|116.76|114.96|116.74|114.94|3
1656085060000|2022-06-24 15:37:40|116.75|114.95|116.73|114.93|116.76|114.96|116.73|114.93|13
1656085070000|2022-06-24 15:37:50|116.74|114.94|116.5|114.7|116.74|114.94|116.48|114.68|16
1656085080000|2022-06-24 15:38:00|116.51|114.71|116.54|114.74|116.54|114.74|116.48|114.68|25
1656085090000|2022-06-24 15:38:10|116.52|114.72|116.51|114.71|116.55|114.75|116.5|114.7|14
1656085100000|2022-06-24 15:38:20|116.46|114.66|116.32|114.52|116.46|114.66|116.28|114.48|19
1656085110000|2022-06-24 15:38:30|116.31|114.51|116.23|114.43|116.31|114.51|116.22|114.42|13
1656085120000|2022-06-24 15:38:40|116.25|114.45|116.21|114.41|116.34|114.54|116.21|114.41|20
1656085130000|2022-06-24 15:38:50|116.23|114.43|116.23|114.43|116.23|114.43|116.22|114.42|3
1656085140000|2022-06-24 15:39:00|116.22|114.42|116.45|114.65|116.45|114.65|116.22|114.42|15
1656085150000|2022-06-24 15:39:10|116.46|114.66|116.51|114.71|116.53|114.73|116.46|114.66|15
1656085160000|2022-06-24 15:39:20|116.52|114.72|116.53|114.73|116.53|114.73|116.48|114.68|9
1656085170000|2022-06-24 15:39:30|116.56|114.76|116.6|114.8|116.61|114.81|116.56|114.76|4
1656085180000|2022-06-24 15:39:40|116.61|114.81|116.61|114.81|116.65|114.85|116.59|114.79|12
1656085190000|2022-06-24 15:39:50|116.62|114.82|116.66|114.86|116.68|114.88|116.6|114.8|11
1656085200000|2022-06-24 15:40:00|116.64|114.84|116.64|114.84|116.64|114.84|116.62|114.82|3
1656085210000|2022-06-24 15:40:10|116.66|114.86|116.65|114.85|116.66|114.86|116.61|114.81|6
1656085220000|2022-06-24 15:40:20|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|1
1656085230000|2022-06-24 15:40:30|116.67|114.87|116.67|114.87|116.67|114.87|116.67|114.87|1
1656085240000|2022-06-24 15:40:40|116.68|114.88|116.74|114.94|116.74|114.94|116.68|114.88|2
1656085250000|2022-06-24 15:40:50|116.78|114.98|116.82|115.02|116.82|115.02|116.77|114.97|11
1656085260000|2022-06-24 15:41:00|116.81|115.01|116.85|115.05|116.86|115.06|116.81|115.01|9
1656085270000|2022-06-24 15:41:10|116.84|115.04|116.81|115.01|116.84|115.04|116.8|115|4
1656085280000|2022-06-24 15:41:20|116.78|114.98|116.75|114.95|116.78|114.98|116.75|114.95|4
1656085290000|2022-06-24 15:41:30|116.76|114.96|116.77|114.97|116.78|114.98|116.76|114.96|8
1656085300000|2022-06-24 15:41:40|116.78|114.98|116.78|114.98|116.78|114.98|116.77|114.97|3
1656085310000|2022-06-24 15:41:50|116.79|114.99|116.78|114.98|116.79|114.99|116.78|114.98|2
1656085320000|2022-06-24 15:42:00|116.77|114.97|116.77|114.97|116.77|114.97|116.76|114.96|3
1656085330000|2022-06-24 15:42:10|116.78|114.98|116.83|115.03|116.83|115.03|116.78|114.98|10
1656085340000|2022-06-24 15:42:20|116.82|115.02|116.77|114.97|116.82|115.02|116.76|114.96|8
1656085350000|2022-06-24 15:42:30|116.78|114.98|116.76|114.96|116.78|114.98|116.75|114.95|6
1656085360000|2022-06-24 15:42:40|116.77|114.97|116.76|114.96|116.79|114.99|116.76|114.96|7
1656085370000|2022-06-24 15:42:50|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|2
1656085380000|2022-06-24 15:43:00|116.77|114.97|116.76|114.96|116.78|114.98|116.76|114.96|4
1656085390000|2022-06-24 15:43:10|116.75|114.95|116.73|114.93|116.75|114.95|116.68|114.88|12
1656085400000|2022-06-24 15:43:20|116.72|114.92|116.64|114.84|116.73|114.93|116.64|114.84|11
1656085410000|2022-06-24 15:43:30|116.63|114.83|116.63|114.83|116.65|114.85|116.62|114.82|14
1656085420000|2022-06-24 15:43:40|116.64|114.84|116.67|114.87|116.67|114.87|116.63|114.83|9
1656085430000|2022-06-24 15:43:50|116.66|114.86|116.64|114.84|116.67|114.87|116.61|114.81|10
1656085440000|2022-06-24 15:44:00|116.63|114.83|116.65|114.85|116.65|114.85|116.61|114.81|9
1656085450000|2022-06-24 15:44:10|116.64|114.84|116.58|114.78|116.64|114.84|116.58|114.78|10
1656085460000|2022-06-24 15:44:20|116.59|114.79|116.58|114.78|116.59|114.79|116.58|114.78|4
1656085470000|2022-06-24 15:44:30|116.57|114.77|116.53|114.73|116.57|114.77|116.51|114.71|8
1656085480000|2022-06-24 15:44:40|116.54|114.74|116.51|114.71|116.56|114.76|116.5|114.7|10
1656085490000|2022-06-24 15:44:50|116.54|114.74|116.57|114.77|116.58|114.78|116.54|114.74|6
1656085500000|2022-06-24 15:45:00|116.53|114.73|116.54|114.74|116.56|114.76|116.52|114.72|16
1656085510000|2022-06-24 15:45:10|116.55|114.75|116.53|114.73|116.55|114.75|116.48|114.68|12
1656085520000|2022-06-24 15:45:20|116.52|114.72|116.34|114.54|116.52|114.72|116.25|114.45|19
1656085530000|2022-06-24 15:45:30|116.33|114.53|116.33|114.53|116.34|114.54|116.27|114.47|8
1656085540000|2022-06-24 15:45:40|116.32|114.52|116.24|114.44|116.32|114.52|116.21|114.41|12
1656085550000|2022-06-24 15:45:50|116.25|114.45|116.31|114.51|116.32|114.52|116.25|114.45|8
1656085560000|2022-06-24 15:46:00|116.32|114.52|116.26|114.46|116.34|114.54|116.26|114.46|10
1656085570000|2022-06-24 15:46:10|116.25|114.45|116.26|114.46|116.27|114.47|116.24|114.44|11
1656085580000|2022-06-24 15:46:20|116.27|114.47|116.4|114.6|116.4|114.6|116.26|114.46|13
1656085590000|2022-06-24 15:46:30|116.41|114.61|116.45|114.65|116.46|114.66|116.41|114.61|18
1656085600000|2022-06-24 15:46:40|116.46|114.66|116.54|114.74|116.55|114.75|116.46|114.66|10
1656085610000|2022-06-24 15:46:50|116.53|114.73|116.62|114.82|116.62|114.82|116.53|114.73|8
1656085620000|2022-06-24 15:47:00|116.63|114.83|116.65|114.85|116.66|114.86|116.63|114.83|16
1656085630000|2022-06-24 15:47:10|116.66|114.86|116.69|114.89|116.69|114.89|116.66|114.86|8
1656085640000|2022-06-24 15:47:20|116.67|114.87|116.62|114.82|116.67|114.87|116.57|114.77|12
1656085650000|2022-06-24 15:47:30|116.61|114.81|116.56|114.76|116.62|114.82|116.56|114.76|17
1656085660000|2022-06-24 15:47:40|116.55|114.75|116.53|114.73|116.57|114.77|116.51|114.71|9
1656085670000|2022-06-24 15:47:50|116.52|114.72|116.43|114.63|116.52|114.72|116.43|114.63|15
1656085680000|2022-06-24 15:48:00|116.46|114.66|116.51|114.71|116.51|114.71|116.44|114.64|16
1656085690000|2022-06-24 15:48:10|116.5|114.7|116.36|114.56|116.5|114.7|116.35|114.55|16
1656085700000|2022-06-24 15:48:20|116.35|114.55|116.38|114.58|116.38|114.58|116.29|114.49|16
1656085710000|2022-06-24 15:48:30|116.36|114.56|116.49|114.69|116.49|114.69|116.36|114.56|11
1656085720000|2022-06-24 15:48:40|116.48|114.68|116.45|114.65|116.49|114.69|116.43|114.63|11
1656085730000|2022-06-24 15:48:50|116.46|114.66|116.46|114.66|116.46|114.66|116.43|114.63|11
1656085740000|2022-06-24 15:49:00|116.48|114.68|116.48|114.68|116.52|114.72|116.46|114.66|11
1656085750000|2022-06-24 15:49:10|116.51|114.71|116.59|114.79|116.59|114.79|116.51|114.71|12
1656085760000|2022-06-24 15:49:20|116.58|114.78|116.55|114.75|116.59|114.79|116.55|114.75|8
1656085770000|2022-06-24 15:49:30|116.53|114.73|116.52|114.72|116.54|114.74|116.48|114.68|14
1656085780000|2022-06-24 15:49:40|116.53|114.73|116.55|114.75|116.55|114.75|116.52|114.72|7
1656085790000|2022-06-24 15:49:50|116.56|114.76|116.52|114.72|116.57|114.77|116.51|114.71|6
1656085800000|2022-06-24 15:50:00|116.53|114.73|116.54|114.74|116.54|114.74|116.52|114.72|6
1656085820000|2022-06-24 15:50:20|116.55|114.75|116.56|114.76|116.58|114.78|116.55|114.75|7
1656085830000|2022-06-24 15:50:30|116.55|114.75|116.58|114.78|116.58|114.78|116.53|114.73|6
1656085840000|2022-06-24 15:50:40|116.56|114.76|116.58|114.78|116.58|114.78|116.56|114.76|5
1656085850000|2022-06-24 15:50:50|116.57|114.77|116.58|114.78|116.58|114.78|116.57|114.77|4
1656085860000|2022-06-24 15:51:00|116.59|114.79|116.54|114.74|116.59|114.79|116.52|114.72|8
1656085880000|2022-06-24 15:51:20|116.55|114.75|116.57|114.77|116.57|114.77|116.55|114.75|2
1656085920000|2022-06-24 15:52:00|116.58|114.78|116.6|114.8|116.61|114.81|116.58|114.78|6
1656085930000|2022-06-24 15:52:10|116.59|114.79|116.57|114.77|116.59|114.79|116.56|114.76|3
1656085940000|2022-06-24 15:52:20|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|2
1656085950000|2022-06-24 15:52:30|116.58|114.78|116.6|114.8|116.61|114.81|116.57|114.77|8
1656085960000|2022-06-24 15:52:40|116.57|114.77|116.59|114.79|116.65|114.85|116.57|114.77|6
1656085970000|2022-06-24 15:52:50|116.6|114.8|116.63|114.83|116.66|114.86|116.6|114.8|13
1656085980000|2022-06-24 15:53:00|116.62|114.82|116.63|114.83|116.65|114.85|116.62|114.82|9
1656085990000|2022-06-24 15:53:10|116.62|114.82|116.64|114.84|116.64|114.84|116.62|114.82|3
1656086000000|2022-06-24 15:53:20|116.63|114.83|116.64|114.84|116.64|114.84|116.62|114.82|6
1656086010000|2022-06-24 15:53:30|116.65|114.85|116.64|114.84|116.65|114.85|116.63|114.83|5
1656086020000|2022-06-24 15:53:40|116.63|114.83|116.64|114.84|116.64|114.84|116.63|114.83|2
1656086030000|2022-06-24 15:53:50|116.67|114.87|116.67|114.87|116.69|114.89|116.67|114.87|3
1656086040000|2022-06-24 15:54:00|116.68|114.88|116.66|114.86|116.69|114.89|116.66|114.86|8
1656086050000|2022-06-24 15:54:10|116.67|114.87|116.67|114.87|116.67|114.87|116.64|114.84|6
1656086060000|2022-06-24 15:54:20|116.66|114.86|116.82|115.02|116.88|115.08|116.62|114.82|17
1656086070000|2022-06-24 15:54:30|116.79|114.99|116.83|115.03|116.83|115.03|116.79|114.99|4
1656086080000|2022-06-24 15:54:40|116.84|115.04|116.7|114.9|116.84|115.04|116.7|114.9|8
1656086090000|2022-06-24 15:54:50|116.71|114.91|116.75|114.95|116.75|114.95|116.69|114.89|9
1656086100000|2022-06-24 15:55:00|116.84|115.04|116.75|114.95|116.88|115.08|116.75|114.95|17
1656086110000|2022-06-24 15:55:10|116.76|114.96|116.72|114.92|116.8|115|116.72|114.92|12
1656086120000|2022-06-24 15:55:20|116.68|114.88|116.57|114.77|116.68|114.88|116.56|114.76|9
1656086130000|2022-06-24 15:55:30|116.61|114.81|116.71|114.91|116.74|114.94|116.61|114.81|12
1656086140000|2022-06-24 15:55:40|116.7|114.9|116.63|114.83|116.7|114.9|116.62|114.82|7
1656086150000|2022-06-24 15:55:50|116.62|114.82|116.61|114.81|116.63|114.83|116.61|114.81|6
1656086160000|2022-06-24 15:56:00|116.62|114.82|116.58|114.78|116.62|114.82|116.58|114.78|3
1656086170000|2022-06-24 15:56:10|116.57|114.77|116.56|114.76|116.58|114.78|116.56|114.76|4
1656086180000|2022-06-24 15:56:20|116.57|114.77|116.63|114.83|116.63|114.83|116.56|114.76|6
1656086190000|2022-06-24 15:56:30|116.64|114.84|116.66|114.86|116.66|114.86|116.64|114.84|11
1656086200000|2022-06-24 15:56:40|116.65|114.85|116.67|114.87|116.67|114.87|116.65|114.85|9
1656086210000|2022-06-24 15:56:50|116.66|114.86|116.64|114.84|116.66|114.86|116.64|114.84|3
1656086220000|2022-06-24 15:57:00|116.62|114.82|116.63|114.83|116.63|114.83|116.62|114.82|6
1656086230000|2022-06-24 15:57:10|116.62|114.82|116.62|114.82|116.63|114.83|116.62|114.82|9
1656086240000|2022-06-24 15:57:20|116.63|114.83|116.67|114.87|116.67|114.87|116.62|114.82|6
1656086250000|2022-06-24 15:57:30|116.68|114.88|116.68|114.88|116.73|114.93|116.67|114.87|12
1656086260000|2022-06-24 15:57:40|116.69|114.89|116.69|114.89|116.69|114.89|116.68|114.88|7
1656086270000|2022-06-24 15:57:50|116.68|114.88|116.68|114.88|116.69|114.89|116.66|114.86|7
1656086280000|2022-06-24 15:58:00|116.69|114.89|116.72|114.92|116.73|114.93|116.69|114.89|4
1656086290000|2022-06-24 15:58:10|116.74|114.94|116.72|114.92|116.74|114.94|116.71|114.91|6
1656086300000|2022-06-24 15:58:20|116.71|114.91|116.71|114.91|116.72|114.92|116.71|114.91|7
1656086310000|2022-06-24 15:58:30|116.72|114.92|116.7|114.9|116.72|114.92|116.7|114.9|3
1656086320000|2022-06-24 15:58:40|116.71|114.91|116.79|114.99|116.79|114.99|116.71|114.91|9
1656086330000|2022-06-24 15:58:50|116.8|115|116.78|114.98|116.8|115|116.77|114.97|5
1656086340000|2022-06-24 15:59:00|116.79|114.99|116.8|115|116.8|115|116.79|114.99|2
1656086350000|2022-06-24 15:59:10|116.81|115.01|116.8|115|116.81|115.01|116.8|115|2
1656086360000|2022-06-24 15:59:20|116.81|115.01|116.95|115.15|116.95|115.15|116.81|115.01|4
1656086370000|2022-06-24 15:59:30|116.96|115.16|116.96|115.16|116.96|115.16|116.95|115.15|3
1656086380000|2022-06-24 15:59:40|116.95|115.15|116.96|115.16|116.96|115.16|116.95|115.15|2
1656086390000|2022-06-24 15:59:50|116.95|115.15|116.95|115.15|116.95|115.15|116.95|115.15|1
1656086400000|2022-06-24 16:00:00|116.96|115.16|116.94|115.14|116.96|115.16|116.93|115.13|5
1656086410000|2022-06-24 16:00:10|116.96|115.16|116.82|115.02|116.98|115.18|116.8|115|9
1656086420000|2022-06-24 16:00:20|116.81|115.01|116.69|114.89|116.81|115.01|116.68|114.88|13
1656086430000|2022-06-24 16:00:30|116.68|114.88|116.69|114.89|116.7|114.9|116.67|114.87|12
1656086440000|2022-06-24 16:00:40|116.68|114.88|116.69|114.89|116.73|114.93|116.68|114.88|9
1656086450000|2022-06-24 16:00:50|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|2
1656086460000|2022-06-24 16:01:00|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|2
1656086470000|2022-06-24 16:01:10|116.72|114.92|116.79|114.99|116.8|115|116.72|114.92|9
1656086480000|2022-06-24 16:01:20|116.78|114.98|116.71|114.91|116.79|114.99|116.71|114.91|6
1656086490000|2022-06-24 16:01:30|116.72|114.92|116.72|114.92|116.77|114.97|116.71|114.91|13
1656086500000|2022-06-24 16:01:40|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|1
1656086510000|2022-06-24 16:01:50|116.72|114.92|116.64|114.84|116.72|114.92|116.64|114.84|12
1656086520000|2022-06-24 16:02:00|116.67|114.87|116.74|114.94|116.74|114.94|116.65|114.85|12
1656086530000|2022-06-24 16:02:10|116.73|114.93|116.71|114.91|116.78|114.98|116.71|114.91|11
1656086540000|2022-06-24 16:02:20|116.7|114.9|116.71|114.91|116.71|114.91|116.69|114.89|4
1656086550000|2022-06-24 16:02:30|116.72|114.92|116.88|115.08|116.88|115.08|116.71|114.91|7
1656086560000|2022-06-24 16:02:40|116.83|115.03|116.81|115.01|116.84|115.04|116.75|114.95|11
1656086570000|2022-06-24 16:02:50|116.82|115.02|116.8|115|116.85|115.05|116.8|115|9
1656086580000|2022-06-24 16:03:00|116.77|114.97|116.66|114.86|116.77|114.97|116.65|114.85|21
1656086590000|2022-06-24 16:03:10|116.65|114.85|116.74|114.94|116.74|114.94|116.65|114.85|10
1656086600000|2022-06-24 16:03:20|116.75|114.95|116.81|115.01|116.82|115.02|116.75|114.95|13
1656086610000|2022-06-24 16:03:30|116.82|115.02|116.77|114.97|116.84|115.04|116.76|114.96|12
1656086620000|2022-06-24 16:03:40|116.76|114.96|116.78|114.98|116.78|114.98|116.74|114.94|6
1656086630000|2022-06-24 16:03:50|116.77|114.97|116.8|115|116.82|115.02|116.77|114.97|11
1656086640000|2022-06-24 16:04:00|116.82|115.02|116.82|115.02|116.84|115.04|116.8|115|12
1656086650000|2022-06-24 16:04:10|116.81|115.01|116.82|115.02|116.83|115.03|116.8|115|13
1656086660000|2022-06-24 16:04:20|116.85|115.05|116.87|115.07|116.87|115.07|116.84|115.04|12
1656086670000|2022-06-24 16:04:30|116.88|115.08|116.89|115.09|116.9|115.1|116.88|115.08|4
1656086680000|2022-06-24 16:04:40|116.9|115.1|116.9|115.1|116.9|115.1|116.89|115.09|3
1656086690000|2022-06-24 16:04:50|116.89|115.09|116.9|115.1|116.9|115.1|116.89|115.09|6
1656086700000|2022-06-24 16:05:00|116.89|115.09|116.82|115.02|116.89|115.09|116.82|115.02|9
1656086710000|2022-06-24 16:05:10|116.8|115|116.85|115.05|116.85|115.05|116.77|114.97|8
1656086720000|2022-06-24 16:05:20|116.84|115.04|116.85|115.05|116.87|115.07|116.84|115.04|10
1656086730000|2022-06-24 16:05:30|116.86|115.06|116.82|115.02|116.87|115.07|116.82|115.02|10
1656086740000|2022-06-24 16:05:40|116.81|115.01|116.77|114.97|116.81|115.01|116.77|114.97|3
1656086750000|2022-06-24 16:05:50|116.88|115.08|116.9|115.1|116.9|115.1|116.88|115.08|3
1656086760000|2022-06-24 16:06:00|116.89|115.09|116.88|115.08|116.89|115.09|116.88|115.08|2
1656086770000|2022-06-24 16:06:10|116.87|115.07|116.86|115.06|116.87|115.07|116.84|115.04|7
1656086780000|2022-06-24 16:06:20|116.87|115.07|116.89|115.09|116.9|115.1|116.87|115.07|7
1656086790000|2022-06-24 16:06:30|116.88|115.08|116.88|115.08|116.88|115.08|116.88|115.08|1
1656086800000|2022-06-24 16:06:40|116.87|115.07|116.88|115.08|116.88|115.08|116.87|115.07|2
1656086810000|2022-06-24 16:06:50|116.89|115.09|116.9|115.1|116.9|115.1|116.89|115.09|2
1656086820000|2022-06-24 16:07:00|116.91|115.11|116.91|115.11|116.91|115.11|116.9|115.1|3
1656086830000|2022-06-24 16:07:10|116.9|115.1|116.93|115.13|116.93|115.13|116.9|115.1|5
1656086840000|2022-06-24 16:07:20|116.95|115.15|116.92|115.12|116.96|115.16|116.91|115.11|7
1656086850000|2022-06-24 16:07:30|116.91|115.11|116.92|115.12|116.94|115.14|116.91|115.11|4
1656086860000|2022-06-24 16:07:40|116.91|115.11|116.92|115.12|116.92|115.12|116.91|115.11|2
1656086870000|2022-06-24 16:07:50|116.91|115.11|116.92|115.12|116.92|115.12|116.91|115.11|2
1656086880000|2022-06-24 16:08:00|116.91|115.11|116.9|115.1|116.91|115.11|116.9|115.1|2
1656086890000|2022-06-24 16:08:10|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656086900000|2022-06-24 16:08:20|116.91|115.11|116.94|115.14|116.94|115.14|116.91|115.11|4
1656086920000|2022-06-24 16:08:40|116.99|115.19|117|115.2|117|115.2|116.99|115.19|4
1656086930000|2022-06-24 16:08:50|117.01|115.21|117|115.2|117.01|115.21|117|115.2|2
1656086940000|2022-06-24 16:09:00|117.01|115.21|116.97|115.17|117.01|115.21|116.97|115.17|4
1656086950000|2022-06-24 16:09:10|116.94|115.14|116.93|115.13|116.94|115.14|116.86|115.06|9
1656086960000|2022-06-24 16:09:20|116.92|115.12|116.91|115.11|116.92|115.12|116.91|115.11|2
1656086970000|2022-06-24 16:09:30|116.93|115.13|116.91|115.11|116.93|115.13|116.91|115.11|3
1656086980000|2022-06-24 16:09:40|116.92|115.12|116.92|115.12|116.92|115.12|116.92|115.12|1
1656086990000|2022-06-24 16:09:50|116.91|115.11|116.91|115.11|116.91|115.11|116.91|115.11|1
1656087000000|2022-06-24 16:10:00|116.9|115.1|116.89|115.09|116.9|115.1|116.89|115.09|2
1656087010000|2022-06-24 16:10:10|116.9|115.1|116.92|115.12|116.93|115.13|116.9|115.1|7
1656087020000|2022-06-24 16:10:20|116.93|115.13|116.92|115.12|116.95|115.15|116.91|115.11|7
1656087030000|2022-06-24 16:10:30|116.93|115.13|116.89|115.09|116.94|115.14|116.89|115.09|5
1656087040000|2022-06-24 16:10:40|116.88|115.08|116.88|115.08|116.88|115.08|116.88|115.08|1
1656087050000|2022-06-24 16:10:50|116.9|115.1|116.91|115.11|116.91|115.11|116.9|115.1|2
1656087060000|2022-06-24 16:11:00|116.92|115.12|116.93|115.13|116.94|115.14|116.91|115.11|11
1656087070000|2022-06-24 16:11:10|116.94|115.14|116.94|115.14|116.94|115.14|116.94|115.14|1
1656087080000|2022-06-24 16:11:20|116.95|115.15|116.96|115.16|116.96|115.16|116.95|115.15|2
1656087090000|2022-06-24 16:11:30|116.94|115.14|116.95|115.15|116.97|115.17|116.94|115.14|5
1656087100000|2022-06-24 16:11:40|116.96|115.16|116.98|115.18|116.98|115.18|116.94|115.14|4
1656087110000|2022-06-24 16:11:50|116.97|115.17|116.97|115.17|116.98|115.18|116.97|115.17|3
1656087120000|2022-06-24 16:12:00|117.01|115.21|116.96|115.16|117.02|115.22|116.96|115.16|15
1656087130000|2022-06-24 16:12:10|116.97|115.17|116.93|115.13|116.97|115.17|116.93|115.13|3
1656087140000|2022-06-24 16:12:20|116.94|115.14|116.83|115.03|116.94|115.14|116.82|115.02|13
1656087150000|2022-06-24 16:12:30|116.84|115.04|116.78|114.98|116.85|115.05|116.78|114.98|7
1656087160000|2022-06-24 16:12:40|116.79|114.99|116.83|115.03|116.84|115.04|116.77|114.97|19
1656087170000|2022-06-24 16:12:50|116.8|115|116.93|115.13|116.93|115.13|116.8|115|12
1656087180000|2022-06-24 16:13:00|116.92|115.12|116.93|115.13|116.93|115.13|116.9|115.1|16
1656087190000|2022-06-24 16:13:10|116.92|115.12|116.89|115.09|116.93|115.13|116.89|115.09|7
1656087200000|2022-06-24 16:13:20|116.83|115.03|116.77|114.97|116.83|115.03|116.77|114.97|7
1656087210000|2022-06-24 16:13:30|116.74|114.94|116.81|115.01|116.82|115.02|116.72|114.92|12
1656087220000|2022-06-24 16:13:40|116.82|115.02|116.7|114.9|116.82|115.02|116.7|114.9|13
1656087230000|2022-06-24 16:13:50|116.71|114.91|116.75|114.95|116.77|114.97|116.71|114.91|23
1656087240000|2022-06-24 16:14:00|116.76|114.96|116.8|115|116.81|115.01|116.74|114.94|18
1656087250000|2022-06-24 16:14:10|116.81|115.01|116.81|115.01|116.84|115.04|116.8|115|7
1656087260000|2022-06-24 16:14:20|116.82|115.02|116.81|115.01|116.84|115.04|116.81|115.01|6
1656087270000|2022-06-24 16:14:30|116.79|114.99|116.76|114.96|116.79|114.99|116.75|114.95|12
1656087280000|2022-06-24 16:14:40|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|2
1656087290000|2022-06-24 16:14:50|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|2
1656087300000|2022-06-24 16:15:00|116.77|114.97|116.76|114.96|116.77|114.97|116.76|114.96|4
1656087320000|2022-06-24 16:15:20|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|2
1656087330000|2022-06-24 16:15:30|116.77|114.97|116.82|115.02|116.84|115.04|116.77|114.97|11
1656087340000|2022-06-24 16:15:40|116.81|115.01|116.79|114.99|116.81|115.01|116.74|114.94|11
1656087350000|2022-06-24 16:15:50|116.8|115|116.8|115|116.8|115|116.8|115|1
1656087360000|2022-06-24 16:16:00|116.79|114.99|116.76|114.96|116.8|115|116.76|114.96|5
1656087370000|2022-06-24 16:16:10|116.77|114.97|116.8|115|116.8|115|116.77|114.97|4
1656087380000|2022-06-24 16:16:20|116.79|114.99|116.78|114.98|116.79|114.99|116.77|114.97|4
1656087390000|2022-06-24 16:16:30|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|1
1656087400000|2022-06-24 16:16:40|116.78|114.98|116.78|114.98|116.8|115|116.77|114.97|11
1656087410000|2022-06-24 16:16:50|116.77|114.97|116.78|114.98|116.79|114.99|116.77|114.97|4
1656087420000|2022-06-24 16:17:00|116.77|114.97|116.77|114.97|116.77|114.97|116.77|114.97|1
1656087430000|2022-06-24 16:17:10|116.78|114.98|116.78|114.98|116.79|114.99|116.77|114.97|9
1656087440000|2022-06-24 16:17:20|116.8|115|116.81|115.01|116.84|115.04|116.8|115|8
1656087450000|2022-06-24 16:17:30|116.8|115|116.8|115|116.81|115.01|116.79|114.99|9
1656087460000|2022-06-24 16:17:40|116.79|114.99|116.78|114.98|116.81|115.01|116.78|114.98|7
1656087470000|2022-06-24 16:17:50|116.79|114.99|116.8|115|116.8|115|116.79|114.99|2
1656087480000|2022-06-24 16:18:00|116.79|114.99|116.8|115|116.8|115|116.77|114.97|7
1656087490000|2022-06-24 16:18:10|116.79|114.99|116.81|115.01|116.82|115.02|116.79|114.99|5
1656087500000|2022-06-24 16:18:20|116.82|115.02|116.83|115.03|116.87|115.07|116.82|115.02|9
1656087510000|2022-06-24 16:18:30|116.82|115.02|116.83|115.03|116.83|115.03|116.82|115.02|2
1656087520000|2022-06-24 16:18:40|116.82|115.02|116.83|115.03|116.83|115.03|116.82|115.02|2
1656087530000|2022-06-24 16:18:50|116.82|115.02|116.76|114.96|116.82|115.02|116.75|114.95|5
1656087540000|2022-06-24 16:19:00|116.77|114.97|116.77|114.97|116.77|114.97|116.76|114.96|7
1656087550000|2022-06-24 16:19:10|116.78|114.98|116.76|114.96|116.78|114.98|116.76|114.96|5
1656087560000|2022-06-24 16:19:20|116.77|114.97|116.77|114.97|116.77|114.97|116.76|114.96|3
1656087570000|2022-06-24 16:19:30|116.76|114.96|116.77|114.97|116.77|114.97|116.74|114.94|5
1656087580000|2022-06-24 16:19:40|116.79|114.99|116.82|115.02|116.82|115.02|116.78|114.98|4
1656087590000|2022-06-24 16:19:50|116.81|115.01|116.74|114.94|116.81|115.01|116.74|114.94|3
1656087600000|2022-06-24 16:20:00|116.75|114.95|116.75|114.95|116.79|114.99|116.75|114.95|11
1656087610000|2022-06-24 16:20:10|116.74|114.94|116.76|114.96|116.76|114.96|116.74|114.94|5
1656087620000|2022-06-24 16:20:20|116.77|114.97|116.76|114.96|116.8|115|116.75|114.95|7
1656087630000|2022-06-24 16:20:30|116.77|114.97|116.79|114.99|116.79|114.99|116.76|114.96|4
1656087640000|2022-06-24 16:20:40|116.8|115|116.82|115.02|116.82|115.02|116.8|115|5
1656087660000|2022-06-24 16:21:00|116.81|115.01|116.81|115.01|116.82|115.02|116.81|115.01|3
1656087670000|2022-06-24 16:21:10|116.8|115|116.76|114.96|116.8|115|116.74|114.94|4
1656087680000|2022-06-24 16:21:20|116.77|114.97|116.79|114.99|116.79|114.99|116.77|114.97|7
1656087690000|2022-06-24 16:21:30|116.8|115|116.79|114.99|116.8|115|116.79|114.99|2
1656087700000|2022-06-24 16:21:40|116.78|114.98|116.78|114.98|116.78|114.98|116.78|114.98|1
1656087710000|2022-06-24 16:21:50|116.79|114.99|116.79|114.99|116.81|115.01|116.78|114.98|7
1656087720000|2022-06-24 16:22:00|116.8|115|116.8|115|116.81|115.01|116.79|114.99|5
1656087730000|2022-06-24 16:22:10|116.81|115.01|116.8|115|116.81|115.01|116.8|115|10
1656087740000|2022-06-24 16:22:20|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|1
1656087750000|2022-06-24 16:22:30|116.8|115|116.8|115|116.81|115.01|116.79|114.99|5
1656087760000|2022-06-24 16:22:40|116.79|114.99|116.78|114.98|116.79|114.99|116.78|114.98|2
1656087770000|2022-06-24 16:22:50|116.79|114.99|116.81|115.01|116.81|115.01|116.79|114.99|4
1656087780000|2022-06-24 16:23:00|116.82|115.02|116.8|115|116.82|115.02|116.8|115|7
1656087790000|2022-06-24 16:23:10|116.79|114.99|116.82|115.02|116.82|115.02|116.78|114.98|4
1656087800000|2022-06-24 16:23:20|116.83|115.03|116.82|115.02|116.83|115.03|116.81|115.01|4
1656087810000|2022-06-24 16:23:30|116.81|115.01|116.81|115.01|116.82|115.02|116.81|115.01|3
1656087820000|2022-06-24 16:23:40|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1656087830000|2022-06-24 16:23:50|116.83|115.03|116.86|115.06|116.89|115.09|116.83|115.03|15
1656087840000|2022-06-24 16:24:00|116.87|115.07|116.86|115.06|116.87|115.07|116.86|115.06|2
1656087850000|2022-06-24 16:24:10|116.85|115.05|116.89|115.09|116.89|115.09|116.85|115.05|3
1656087860000|2022-06-24 16:24:20|116.86|115.06|116.87|115.07|116.87|115.07|116.86|115.06|2
1656087870000|2022-06-24 16:24:30|116.88|115.08|116.89|115.09|116.89|115.09|116.88|115.08|2
1656087900000|2022-06-24 16:25:00|116.9|115.1|116.9|115.1|116.91|115.11|116.89|115.09|8
1656087910000|2022-06-24 16:25:10|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656087930000|2022-06-24 16:25:30|116.92|115.12|116.89|115.09|116.92|115.12|116.89|115.09|4
1656087940000|2022-06-24 16:25:40|116.85|115.05|116.88|115.08|116.89|115.09|116.85|115.05|5
1656087950000|2022-06-24 16:25:50|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656087970000|2022-06-24 16:26:10|116.91|115.11|116.93|115.13|116.93|115.13|116.91|115.11|2
1656087980000|2022-06-24 16:26:20|116.94|115.14|116.93|115.13|116.95|115.15|116.93|115.13|6
1656087990000|2022-06-24 16:26:30|116.91|115.11|116.86|115.06|116.91|115.11|116.86|115.06|7
1656088000000|2022-06-24 16:26:40|116.87|115.07|116.91|115.11|116.91|115.11|116.86|115.06|6
1656088010000|2022-06-24 16:26:50|116.9|115.1|116.88|115.08|116.91|115.11|116.88|115.08|3
1656088020000|2022-06-24 16:27:00|116.87|115.07|116.81|115.01|116.87|115.07|116.81|115.01|5
1656088030000|2022-06-24 16:27:10|116.8|115|116.84|115.04|116.84|115.04|116.8|115|7
1656088040000|2022-06-24 16:27:20|116.83|115.03|116.81|115.01|116.83|115.03|116.81|115.01|3
1656088050000|2022-06-24 16:27:30|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1656088060000|2022-06-24 16:27:40|116.84|115.04|116.84|115.04|116.84|115.04|116.82|115.02|5
1656088070000|2022-06-24 16:27:50|116.83|115.03|116.83|115.03|116.84|115.04|116.83|115.03|3
1656088080000|2022-06-24 16:28:00|116.84|115.04|116.83|115.03|116.84|115.04|116.83|115.03|4
1656088090000|2022-06-24 16:28:10|116.84|115.04|116.82|115.02|116.84|115.04|116.82|115.02|9
1656088100000|2022-06-24 16:28:20|116.84|115.04|116.82|115.02|116.84|115.04|116.82|115.02|3
1656088110000|2022-06-24 16:28:30|116.83|115.03|116.82|115.02|116.83|115.03|116.82|115.02|2
1656088130000|2022-06-24 16:28:50|116.83|115.03|116.82|115.02|116.84|115.04|116.82|115.02|6
1656088150000|2022-06-24 16:29:10|116.83|115.03|116.87|115.07|116.87|115.07|116.83|115.03|4
1656088160000|2022-06-24 16:29:20|116.86|115.06|116.85|115.05|116.86|115.06|116.84|115.04|4
1656088170000|2022-06-24 16:29:30|116.86|115.06|116.84|115.04|116.86|115.06|116.84|115.04|5
1656088180000|2022-06-24 16:29:40|116.83|115.03|116.84|115.04|116.84|115.04|116.83|115.03|2
1656088200000|2022-06-24 16:30:00|116.83|115.03|116.83|115.03|116.83|115.03|116.81|115.01|4
1656088210000|2022-06-24 16:30:10|116.84|115.04|116.83|115.03|116.85|115.05|116.81|115.01|7
1656088220000|2022-06-24 16:30:20|116.84|115.04|116.84|115.04|116.84|115.04|116.84|115.04|1
1656088230000|2022-06-24 16:30:30|116.83|115.03|116.79|114.99|116.83|115.03|116.77|114.97|16
1656088240000|2022-06-24 16:30:40|116.81|115.01|116.82|115.02|116.84|115.04|116.81|115.01|8
1656088250000|2022-06-24 16:30:50|116.81|115.01|116.82|115.02|116.83|115.03|116.81|115.01|3
1656088260000|2022-06-24 16:31:00|116.81|115.01|116.82|115.02|116.82|115.02|116.81|115.01|8
1656088270000|2022-06-24 16:31:10|116.81|115.01|116.82|115.02|116.82|115.02|116.81|115.01|2
1656088310000|2022-06-24 16:31:50|116.83|115.03|116.82|115.02|116.83|115.03|116.82|115.02|2
1656088320000|2022-06-24 16:32:00|116.81|115.01|116.77|114.97|116.81|115.01|116.77|114.97|2
1656088330000|2022-06-24 16:32:10|116.76|114.96|116.76|114.96|116.76|114.96|116.76|114.96|1
1656088340000|2022-06-24 16:32:20|116.75|114.95|116.75|114.95|116.75|114.95|116.74|114.94|5
1656088390000|2022-06-24 16:33:10|116.74|114.94|116.56|114.76|116.74|114.94|116.56|114.76|11
1656088400000|2022-06-24 16:33:20|116.55|114.75|116.55|114.75|116.55|114.75|116.54|114.74|3
1656088410000|2022-06-24 16:33:30|116.54|114.74|116.42|114.62|116.54|114.74|116.4|114.6|11
1656088420000|2022-06-24 16:33:40|116.41|114.61|116.41|114.61|116.42|114.62|116.38|114.58|10
1656088430000|2022-06-24 16:33:50|116.4|114.6|116.39|114.59|116.4|114.6|116.38|114.58|6
1656088440000|2022-06-24 16:34:00|116.4|114.6|116.44|114.64|116.45|114.65|116.4|114.6|7
1656088450000|2022-06-24 16:34:10|116.43|114.63|116.43|114.63|116.43|114.63|116.43|114.63|1
1656088460000|2022-06-24 16:34:20|116.44|114.64|116.49|114.69|116.56|114.76|116.44|114.64|8
1656088470000|2022-06-24 16:34:30|116.48|114.68|116.49|114.69|116.52|114.72|116.48|114.68|10
1656088480000|2022-06-24 16:34:40|116.5|114.7|116.49|114.69|116.56|114.76|116.48|114.68|12
1656088490000|2022-06-24 16:34:50|116.48|114.68|116.49|114.69|116.5|114.7|116.48|114.68|9
1656088500000|2022-06-24 16:35:00|116.48|114.68|116.48|114.68|116.49|114.69|116.48|114.68|3
1656088510000|2022-06-24 16:35:10|116.49|114.69|116.54|114.74|116.54|114.74|116.49|114.69|8
1656088520000|2022-06-24 16:35:20|116.55|114.75|116.51|114.71|116.55|114.75|116.51|114.71|16
1656088530000|2022-06-24 16:35:30|116.49|114.69|116.23|114.43|116.49|114.69|116.23|114.43|14
1656088540000|2022-06-24 16:35:40|116.19|114.39|115.79|113.99|116.19|114.39|115.75|113.95|28
1656088550000|2022-06-24 16:35:50|115.77|113.97|115.79|113.99|115.86|114.06|115.77|113.97|18
1656088560000|2022-06-24 16:36:00|115.78|113.98|115.77|113.97|115.78|113.98|115.75|113.95|19
1656088570000|2022-06-24 16:36:10|115.76|113.96|115.72|113.92|115.78|113.98|115.7|113.9|14
1656088580000|2022-06-24 16:36:20|115.7|113.9|115.45|113.65|115.7|113.9|115.43|113.63|22
1656088590000|2022-06-24 16:36:30|115.43|113.63|115.47|113.67|115.5|113.7|115.4|113.6|22
1656088600000|2022-06-24 16:36:40|115.46|113.66|115.46|113.66|115.47|113.67|115.42|113.62|11
1656088610000|2022-06-24 16:36:50|115.45|113.65|115.42|113.62|115.47|113.67|115.41|113.61|13
1656088620000|2022-06-24 16:37:00|115.41|113.61|115.47|113.67|115.5|113.7|115.41|113.61|9
1656088630000|2022-06-24 16:37:10|115.46|113.66|115.4|113.6|115.47|113.67|115.4|113.6|17
1656088640000|2022-06-24 16:37:20|115.38|113.58|115.44|113.64|115.47|113.67|115.38|113.58|26
1656088650000|2022-06-24 16:37:30|115.45|113.65|115.44|113.64|115.45|113.65|115.38|113.58|15
1656088660000|2022-06-24 16:37:40|115.47|113.67|115.54|113.74|115.56|113.76|115.47|113.67|21
1656088670000|2022-06-24 16:37:50|115.53|113.73|115.6|113.8|115.64|113.84|115.53|113.73|15
1656088680000|2022-06-24 16:38:00|115.61|113.81|115.62|113.82|115.62|113.82|115.59|113.79|4
1656088690000|2022-06-24 16:38:10|115.61|113.81|115.67|113.87|115.67|113.87|115.61|113.81|6
1656088700000|2022-06-24 16:38:20|115.79|113.99|115.8|114|115.8|114|115.79|113.99|10
1656088710000|2022-06-24 16:38:30|115.81|114.01|115.83|114.03|115.84|114.04|115.81|114.01|5
1656088720000|2022-06-24 16:38:40|115.84|114.04|115.91|114.11|115.91|114.11|115.84|114.04|6
1656088730000|2022-06-24 16:38:50|115.95|114.15|115.9|114.1|115.97|114.17|115.9|114.1|15
1656088740000|2022-06-24 16:39:00|115.89|114.09|115.91|114.11|115.91|114.11|115.89|114.09|2
1656088750000|2022-06-24 16:39:10|115.9|114.1|115.91|114.11|115.94|114.14|115.9|114.1|5
1656088760000|2022-06-24 16:39:20|115.92|114.12|115.97|114.17|116.03|114.23|115.92|114.12|7
1656088770000|2022-06-24 16:39:30|115.96|114.16|115.92|114.12|115.96|114.16|115.92|114.12|11
1656088780000|2022-06-24 16:39:40|115.93|114.13|115.95|114.15|115.97|114.17|115.93|114.13|10
1656088790000|2022-06-24 16:39:50|115.96|114.16|115.98|114.18|115.98|114.18|115.95|114.15|4
1656088800000|2022-06-24 16:40:00|115.97|114.17|115.93|114.13|115.99|114.19|115.92|114.12|8
1656088810000|2022-06-24 16:40:10|115.92|114.12|115.95|114.15|115.96|114.16|115.92|114.12|16
1656088820000|2022-06-24 16:40:20|115.96|114.16|116.03|114.23|116.04|114.24|115.96|114.16|8
1656088830000|2022-06-24 16:40:30|116.04|114.24|116.1|114.3|116.1|114.3|116.04|114.24|8
1656088840000|2022-06-24 16:40:40|116.11|114.31|116.2|114.4|116.21|114.41|116.11|114.31|16
1656088850000|2022-06-24 16:40:50|116.21|114.41|116.25|114.45|116.25|114.45|116.21|114.41|5
1656088860000|2022-06-24 16:41:00|116.26|114.46|116.29|114.49|116.29|114.49|116.25|114.45|7
1656088870000|2022-06-24 16:41:10|116.28|114.48|116.25|114.45|116.29|114.49|116.25|114.45|8
1656088880000|2022-06-24 16:41:20|116.26|114.46|116.34|114.54|116.35|114.55|116.26|114.46|8
1656088890000|2022-06-24 16:41:30|116.35|114.55|116.21|114.41|116.35|114.55|116.21|114.41|15
1656088900000|2022-06-24 16:41:40|116.2|114.4|116.21|114.41|116.21|114.41|116.18|114.38|10
1656088910000|2022-06-24 16:41:50|116.2|114.4|116.22|114.42|116.25|114.45|116.2|114.4|16
1656088920000|2022-06-24 16:42:00|116.25|114.45|116.32|114.52|116.32|114.52|116.25|114.45|11
1656088930000|2022-06-24 16:42:10|116.33|114.53|116.34|114.54|116.35|114.55|116.33|114.53|8
1656088940000|2022-06-24 16:42:20|116.32|114.52|116.32|114.52|116.32|114.52|116.32|114.52|1
1656088950000|2022-06-24 16:42:30|116.34|114.54|116.32|114.52|116.34|114.54|116.32|114.52|3
1656088960000|2022-06-24 16:42:40|116.31|114.51|116.28|114.48|116.31|114.51|116.28|114.48|3
1656088970000|2022-06-24 16:42:50|116.27|114.47|116.29|114.49|116.31|114.51|116.27|114.47|11
1656088980000|2022-06-24 16:43:00|116.28|114.48|116.3|114.5|116.31|114.51|116.28|114.48|8
1656088990000|2022-06-24 16:43:10|116.31|114.51|116.33|114.53|116.34|114.54|116.29|114.49|8
1656089000000|2022-06-24 16:43:20|116.32|114.52|116.34|114.54|116.34|114.54|116.32|114.52|9
1656089010000|2022-06-24 16:43:30|116.33|114.53|116.3|114.5|116.34|114.54|116.3|114.5|9
1656089020000|2022-06-24 16:43:40|116.31|114.51|116.35|114.55|116.35|114.55|116.31|114.51|6
1656089030000|2022-06-24 16:43:50|116.37|114.57|116.35|114.55|116.4|114.6|116.35|114.55|8
1656089040000|2022-06-24 16:44:00|116.38|114.58|116.35|114.55|116.38|114.58|116.35|114.55|7
1656089050000|2022-06-24 16:44:10|116.36|114.56|116.35|114.55|116.36|114.56|116.35|114.55|4
1656089060000|2022-06-24 16:44:20|116.36|114.56|116.38|114.58|116.41|114.61|116.36|114.56|21
1656089070000|2022-06-24 16:44:30|116.37|114.57|116.39|114.59|116.4|114.6|116.37|114.57|8
1656089080000|2022-06-24 16:44:40|116.4|114.6|116.4|114.6|116.4|114.6|116.39|114.59|5
1656089090000|2022-06-24 16:44:50|116.39|114.59|116.37|114.57|116.39|114.59|116.37|114.57|2
1656089100000|2022-06-24 16:45:00|116.36|114.56|116.37|114.57|116.38|114.58|116.35|114.55|12
1656089110000|2022-06-24 16:45:10|116.38|114.58|116.41|114.61|116.43|114.63|116.38|114.58|6
1656089120000|2022-06-24 16:45:20|116.42|114.62|116.41|114.61|116.42|114.62|116.41|114.61|6
1656089130000|2022-06-24 16:45:30|116.42|114.62|116.42|114.62|116.42|114.62|116.42|114.62|1
1656089140000|2022-06-24 16:45:40|116.41|114.61|116.38|114.58|116.41|114.61|116.36|114.56|4
1656089150000|2022-06-24 16:45:50|116.39|114.59|116.37|114.57|116.39|114.59|116.36|114.56|5
1656089160000|2022-06-24 16:46:00|116.38|114.58|116.46|114.66|116.47|114.67|116.38|114.58|7
1656089170000|2022-06-24 16:46:10|116.47|114.67|116.47|114.67|116.47|114.67|116.47|114.67|1
1656089180000|2022-06-24 16:46:20|116.5|114.7|116.58|114.78|116.58|114.78|116.5|114.7|9
1656089190000|2022-06-24 16:46:30|116.59|114.79|116.6|114.8|116.6|114.8|116.58|114.78|6
1656089200000|2022-06-24 16:46:40|116.59|114.79|116.59|114.79|116.59|114.79|116.59|114.79|1
1656089210000|2022-06-24 16:46:50|116.6|114.8|116.6|114.8|116.6|114.8|116.59|114.79|3
1656089220000|2022-06-24 16:47:00|116.59|114.79|116.42|114.62|116.59|114.79|116.42|114.62|17
1656089230000|2022-06-24 16:47:10|116.43|114.63|116.43|114.63|116.43|114.63|116.41|114.61|9
1656089240000|2022-06-24 16:47:20|116.42|114.62|116.47|114.67|116.47|114.67|116.42|114.62|14
1656089250000|2022-06-24 16:47:30|116.48|114.68|116.49|114.69|116.5|114.7|116.47|114.67|6
1656089260000|2022-06-24 16:47:40|116.54|114.74|116.52|114.72|116.58|114.78|116.5|114.7|15
1656089270000|2022-06-24 16:47:50|116.51|114.71|116.5|114.7|116.53|114.73|116.49|114.69|18
1656089280000|2022-06-24 16:48:00|116.47|114.67|116.41|114.61|116.48|114.68|116.41|114.61|17
1656089290000|2022-06-24 16:48:10|116.42|114.62|116.41|114.61|116.42|114.62|116.41|114.61|8
1656089300000|2022-06-24 16:48:20|116.42|114.62|116.49|114.69|116.49|114.69|116.41|114.61|9
1656089310000|2022-06-24 16:48:30|116.5|114.7|116.51|114.71|116.52|114.72|116.48|114.68|9
1656089320000|2022-06-24 16:48:40|116.52|114.72|116.49|114.69|116.52|114.72|116.49|114.69|6
1656089330000|2022-06-24 16:48:50|116.5|114.7|116.5|114.7|116.5|114.7|116.48|114.68|7
1656089340000|2022-06-24 16:49:00|116.49|114.69|116.49|114.69|116.5|114.7|116.49|114.69|3
1656089350000|2022-06-24 16:49:10|116.48|114.68|116.48|114.68|116.49|114.69|116.48|114.68|11
1656089360000|2022-06-24 16:49:20|116.49|114.69|116.5|114.7|116.5|114.7|116.42|114.62|12
1656089370000|2022-06-24 16:49:30|116.51|114.71|116.49|114.69|116.51|114.71|116.47|114.67|13
1656089380000|2022-06-24 16:49:40|116.48|114.68|116.52|114.72|116.53|114.73|116.47|114.67|10
1656089390000|2022-06-24 16:49:50|116.53|114.73|116.6|114.8|116.6|114.8|116.53|114.73|14
1656089400000|2022-06-24 16:50:00|116.61|114.81|116.8|115|116.81|115.01|116.61|114.81|20
1656089410000|2022-06-24 16:50:10|116.82|115.02|116.93|115.13|116.99|115.19|116.82|115.02|25
1656089420000|2022-06-24 16:50:20|116.92|115.12|116.92|115.12|116.92|115.12|116.85|115.05|13
1656089430000|2022-06-24 16:50:30|116.94|115.14|116.93|115.13|116.95|115.15|116.91|115.11|16
1656089440000|2022-06-24 16:50:40|116.92|115.12|117|115.2|117|115.2|116.91|115.11|9
1656089450000|2022-06-24 16:50:50|117.01|115.21|117.02|115.22|117.03|115.23|116.94|115.14|18
1656089460000|2022-06-24 16:51:00|116.99|115.19|117.02|115.22|117.02|115.22|116.96|115.16|18
1656089470000|2022-06-24 16:51:10|117.01|115.21|116.95|115.15|117.01|115.21|116.93|115.13|15
1656089480000|2022-06-24 16:51:20|116.94|115.14|116.84|115.04|116.96|115.16|116.84|115.04|14
1656089490000|2022-06-24 16:51:30|116.83|115.03|116.88|115.08|116.92|115.12|116.83|115.03|24
1656089500000|2022-06-24 16:51:40|116.89|115.09|116.87|115.07|116.89|115.09|116.85|115.05|13
1656089510000|2022-06-24 16:51:50|116.86|115.06|116.82|115.02|116.87|115.07|116.82|115.02|8
1656089520000|2022-06-24 16:52:00|116.81|115.01|116.83|115.03|116.83|115.03|116.81|115.01|6
1656089530000|2022-06-24 16:52:10|116.82|115.02|116.84|115.04|116.85|115.05|116.82|115.02|12
1656089540000|2022-06-24 16:52:20|116.83|115.03|116.9|115.1|116.91|115.11|116.82|115.02|8
1656089550000|2022-06-24 16:52:30|116.92|115.12|116.88|115.08|116.92|115.12|116.85|115.05|8
1656089560000|2022-06-24 16:52:40|116.87|115.07|116.87|115.07|116.89|115.09|116.87|115.07|4
1656089570000|2022-06-24 16:52:50|116.88|115.08|116.94|115.14|116.94|115.14|116.88|115.08|8
1656089580000|2022-06-24 16:53:00|116.95|115.15|116.92|115.12|116.95|115.15|116.9|115.1|13
1656089590000|2022-06-24 16:53:10|116.91|115.11|116.88|115.08|116.91|115.11|116.87|115.07|7
1656089600000|2022-06-24 16:53:20|116.89|115.09|116.87|115.07|116.9|115.1|116.87|115.07|15
1656089610000|2022-06-24 16:53:30|116.88|115.08|116.91|115.11|116.92|115.12|116.87|115.07|12
1656089620000|2022-06-24 16:53:40|116.92|115.12|116.94|115.14|116.94|115.14|116.92|115.12|3
1656089630000|2022-06-24 16:53:50|116.93|115.13|116.94|115.14|116.94|115.14|116.91|115.11|9
1656089640000|2022-06-24 16:54:00|116.93|115.13|116.88|115.08|116.96|115.16|116.88|115.08|15
1656089650000|2022-06-24 16:54:10|116.89|115.09|116.9|115.1|116.91|115.11|116.86|115.06|14
1656089660000|2022-06-24 16:54:20|116.89|115.09|116.93|115.13|116.94|115.14|116.89|115.09|8
1656089670000|2022-06-24 16:54:30|116.94|115.14|116.94|115.14|116.94|115.14|116.94|115.14|1
1656089680000|2022-06-24 16:54:40|116.95|115.15|117.07|115.27|117.07|115.27|116.95|115.15|8
1656089690000|2022-06-24 16:54:50|117.06|115.26|117.05|115.25|117.07|115.27|117.04|115.24|11
1656089700000|2022-06-24 16:55:00|117.03|115.23|117.02|115.22|117.04|115.24|116.98|115.18|18
1656089710000|2022-06-24 16:55:10|117.03|115.23|117.09|115.29|117.09|115.29|117.01|115.21|9
1656089720000|2022-06-24 16:55:20|117.08|115.28|117.03|115.23|117.08|115.28|117.02|115.22|13
1656089730000|2022-06-24 16:55:30|117.04|115.24|117.03|115.23|117.1|115.3|117.03|115.23|12
1656089740000|2022-06-24 16:55:40|117.06|115.26|117.03|115.23|117.06|115.26|117.02|115.22|8
1656089750000|2022-06-24 16:55:50|117.05|115.25|117.1|115.3|117.1|115.3|117.05|115.25|10
1656089760000|2022-06-24 16:56:00|117.09|115.29|117.01|115.21|117.09|115.29|117|115.2|10
1656089770000|2022-06-24 16:56:10|117.02|115.22|117.06|115.26|117.06|115.26|117|115.2|10
1656089780000|2022-06-24 16:56:20|117.08|115.28|117.01|115.21|117.11|115.31|117.01|115.21|21
1656089790000|2022-06-24 16:56:30|117.02|115.22|117.04|115.24|117.05|115.25|117.01|115.21|8
1656089800000|2022-06-24 16:56:40|117.02|115.22|117|115.2|117.03|115.23|117|115.2|5
1656089810000|2022-06-24 16:56:50|116.99|115.19|117|115.2|117|115.2|116.99|115.19|2
1656089820000|2022-06-24 16:57:00|116.98|115.18|117.11|115.31|117.13|115.33|116.96|115.16|14
1656089830000|2022-06-24 16:57:10|117.12|115.32|117.01|115.21|117.12|115.32|117|115.2|9
1656089840000|2022-06-24 16:57:20|117|115.2|117|115.2|117.02|115.22|117|115.2|6
1656089850000|2022-06-24 16:57:30|117.01|115.21|117|115.2|117.01|115.21|117|115.2|4
1656089860000|2022-06-24 16:57:40|117.01|115.21|117.01|115.21|117.04|115.24|117.01|115.21|12
1656089870000|2022-06-24 16:57:50|117.02|115.22|117.02|115.22|117.03|115.23|117.02|115.22|5
1656089880000|2022-06-24 16:58:00|117.03|115.23|117.02|115.22|117.04|115.24|117.02|115.22|4
1656089890000|2022-06-24 16:58:10|117.03|115.23|117.03|115.23|117.03|115.23|117.02|115.22|9
1656089900000|2022-06-24 16:58:20|117.04|115.24|117.1|115.3|117.12|115.32|117.03|115.23|14
1656089910000|2022-06-24 16:58:30|117.11|115.31|117.15|115.35|117.15|115.35|117.07|115.27|11
1656089920000|2022-06-24 16:58:40|117.16|115.36|117.2|115.4|117.2|115.4|117.14|115.34|7
1656089930000|2022-06-24 16:58:50|117.17|115.37|117.17|115.37|117.21|115.41|117.15|115.35|16
1656089940000|2022-06-24 16:59:00|117.18|115.38|117.25|115.45|117.27|115.47|117.18|115.38|18
1656089950000|2022-06-24 16:59:10|117.23|115.43|117.22|115.42|117.25|115.45|117.16|115.36|14
1656089960000|2022-06-24 16:59:20|117.21|115.41|117.23|115.43|117.24|115.44|117.18|115.38|19
1656089970000|2022-06-24 16:59:30|117.21|115.41|117.21|115.41|117.24|115.44|117.2|115.4|11
1656089980000|2022-06-24 16:59:40|117.22|115.42|117.22|115.42|117.23|115.43|117.21|115.41|9
1656089990000|2022-06-24 16:59:50|117.23|115.43|117.25|115.45|117.27|115.47|117.21|115.41|13
1656090000000|2022-06-24 17:00:00|117.24|115.44|117.2|115.4|117.24|115.44|117.2|115.4|8
1656090010000|2022-06-24 17:00:10|117.19|115.39|117.22|115.42|117.22|115.42|117.19|115.39|11
1656090020000|2022-06-24 17:00:20|117.21|115.41|117.25|115.45|117.25|115.45|117.21|115.41|12
1656090030000|2022-06-24 17:00:30|117.26|115.46|117.35|115.55|117.36|115.56|117.26|115.46|13
1656090040000|2022-06-24 17:00:40|117.34|115.54|117.35|115.55|117.35|115.55|117.3|115.5|11
1656090050000|2022-06-24 17:00:50|117.36|115.56|117.4|115.6|117.45|115.65|117.36|115.56|20
1656090060000|2022-06-24 17:01:00|117.41|115.61|117.41|115.61|117.44|115.64|117.39|115.59|19
1656090070000|2022-06-24 17:01:10|117.42|115.62|117.58|115.78|117.58|115.78|117.41|115.61|27
1656090080000|2022-06-24 17:01:20|117.61|115.81|117.66|115.86|117.66|115.86|117.6|115.8|19
1656090090000|2022-06-24 17:01:30|117.67|115.87|117.62|115.82|117.67|115.87|117.61|115.81|18
1656090100000|2022-06-24 17:01:40|117.63|115.83|117.82|116.02|117.91|116.11|117.62|115.82|26
1656090110000|2022-06-24 17:01:50|117.83|116.03|117.82|116.02|117.83|116.03|117.71|115.91|19
1656090120000|2022-06-24 17:02:00|117.81|116.01|117.73|115.93|117.84|116.04|117.7|115.9|17
1656090130000|2022-06-24 17:02:10|117.74|115.94|117.66|115.86|117.74|115.94|117.64|115.84|11
1656090140000|2022-06-24 17:02:20|117.65|115.85|117.58|115.78|117.66|115.86|117.58|115.78|11
1656090150000|2022-06-24 17:02:30|117.56|115.76|117.54|115.74|117.58|115.78|117.54|115.74|9
1656090160000|2022-06-24 17:02:40|117.55|115.75|117.55|115.75|117.55|115.75|117.55|115.75|1
1656090170000|2022-06-24 17:02:50|117.56|115.76|117.56|115.76|117.56|115.76|117.56|115.76|1
1656090180000|2022-06-24 17:03:00|117.55|115.75|117.52|115.72|117.56|115.76|117.52|115.72|3
1656090190000|2022-06-24 17:03:10|117.53|115.73|117.57|115.77|117.57|115.77|117.53|115.73|3
1656090200000|2022-06-24 17:03:20|117.59|115.79|117.59|115.79|117.62|115.82|117.59|115.79|6
1656090210000|2022-06-24 17:03:30|117.58|115.78|117.63|115.83|117.66|115.86|117.58|115.78|11
1656090220000|2022-06-24 17:03:40|117.62|115.82|117.52|115.72|117.62|115.82|117.51|115.71|9
1656090230000|2022-06-24 17:03:50|117.57|115.77|117.57|115.77|117.6|115.8|117.55|115.75|12
1656090240000|2022-06-24 17:04:00|117.56|115.76|117.53|115.73|117.57|115.77|117.53|115.73|11
1656090250000|2022-06-24 17:04:10|117.54|115.74|117.49|115.69|117.54|115.74|117.48|115.68|8
1656090260000|2022-06-24 17:04:20|117.48|115.68|117.53|115.73|117.55|115.75|117.46|115.66|13
1656090270000|2022-06-24 17:04:30|117.51|115.71|117.51|115.71|117.53|115.73|117.49|115.69|7
1656090280000|2022-06-24 17:04:40|117.5|115.7|117.5|115.7|117.56|115.76|117.49|115.69|10
1656090290000|2022-06-24 17:04:50|117.51|115.71|117.5|115.7|117.54|115.74|117.5|115.7|4
1656090300000|2022-06-24 17:05:00|117.49|115.69|117.55|115.75|117.55|115.75|117.49|115.69|5
1656090310000|2022-06-24 17:05:10|117.57|115.77|117.56|115.76|117.58|115.78|117.54|115.74|8
1656090320000|2022-06-24 17:05:20|117.57|115.77|117.57|115.77|117.58|115.78|117.57|115.77|3
1656090330000|2022-06-24 17:05:30|117.51|115.71|117.5|115.7|117.53|115.73|117.5|115.7|7
1656090340000|2022-06-24 17:05:40|117.49|115.69|117.47|115.67|117.5|115.7|117.47|115.67|6
1656090350000|2022-06-24 17:05:50|117.46|115.66|117.49|115.69|117.49|115.69|117.46|115.66|3
1656090360000|2022-06-24 17:06:00|117.48|115.68|117.44|115.64|117.48|115.68|117.44|115.64|4
1656090370000|2022-06-24 17:06:10|117.42|115.62|117.52|115.72|117.56|115.76|117.42|115.62|15
1656090380000|2022-06-24 17:06:20|117.53|115.73|117.53|115.73|117.55|115.75|117.51|115.71|6
1656090390000|2022-06-24 17:06:30|117.52|115.72|117.53|115.73|117.53|115.73|117.51|115.71|4
1656090400000|2022-06-24 17:06:40|117.57|115.77|117.67|115.87|117.69|115.89|117.57|115.77|16
1656090410000|2022-06-24 17:06:50|117.68|115.88|117.69|115.89|117.69|115.89|117.67|115.87|4
1656090420000|2022-06-24 17:07:00|117.68|115.88|117.69|115.89|117.69|115.89|117.68|115.88|4
1656090430000|2022-06-24 17:07:10|117.68|115.88|117.69|115.89|117.7|115.9|117.68|115.88|4
1656090440000|2022-06-24 17:07:20|117.7|115.9|117.77|115.97|117.77|115.97|117.7|115.9|6
1656090450000|2022-06-24 17:07:30|117.78|115.98|117.75|115.95|117.78|115.98|117.73|115.93|10
1656090460000|2022-06-24 17:07:40|117.76|115.96|117.9|116.1|117.9|116.1|117.74|115.94|17
1656090470000|2022-06-24 17:07:50|117.88|116.08|117.85|116.05|117.89|116.09|117.82|116.02|19
1656090480000|2022-06-24 17:08:00|117.86|116.06|117.83|116.03|117.88|116.08|117.83|116.03|15
1656090490000|2022-06-24 17:08:10|117.81|116.01|117.8|116|117.82|116.02|117.8|116|14
1656090500000|2022-06-24 17:08:20|117.81|116.01|117.7|115.9|117.82|116.02|117.7|115.9|16
1656090510000|2022-06-24 17:08:30|117.69|115.89|117.57|115.77|117.69|115.89|117.49|115.69|17
1656090520000|2022-06-24 17:08:40|117.56|115.76|117.57|115.77|117.6|115.8|117.56|115.76|9
1656090530000|2022-06-24 17:08:50|117.54|115.74|117.56|115.76|117.59|115.79|117.54|115.74|6
1656090540000|2022-06-24 17:09:00|117.57|115.77|117.62|115.82|117.65|115.85|117.57|115.77|8
1656090550000|2022-06-24 17:09:10|117.61|115.81|117.64|115.84|117.66|115.86|117.57|115.77|13
1656090560000|2022-06-24 17:09:20|117.65|115.85|117.67|115.87|117.68|115.88|117.64|115.84|5
1656090570000|2022-06-24 17:09:30|117.68|115.88|117.75|115.95|117.78|115.98|117.68|115.88|10
1656090580000|2022-06-24 17:09:40|117.7|115.9|117.68|115.88|117.7|115.9|117.67|115.87|7
1656090600000|2022-06-24 17:10:00|117.69|115.89|117.7|115.9|117.7|115.9|117.68|115.88|5
1656090610000|2022-06-24 17:10:10|117.71|115.91|117.71|115.91|117.75|115.95|117.71|115.91|10
1656090620000|2022-06-24 17:10:20|117.72|115.92|117.75|115.95|117.76|115.96|117.72|115.92|6
1656090630000|2022-06-24 17:10:30|117.76|115.96|117.74|115.94|117.76|115.96|117.72|115.92|6
1656090640000|2022-06-24 17:10:40|117.75|115.95|117.77|115.97|117.78|115.98|117.75|115.95|7
1656090650000|2022-06-24 17:10:50|117.79|115.99|117.77|115.97|117.79|115.99|117.77|115.97|3
1656090660000|2022-06-24 17:11:00|117.78|115.98|117.77|115.97|117.78|115.98|117.77|115.97|2
1656090670000|2022-06-24 17:11:10|117.76|115.96|117.76|115.96|117.77|115.97|117.76|115.96|9
1656090680000|2022-06-24 17:11:20|117.77|115.97|117.77|115.97|117.77|115.97|117.76|115.96|5
1656090690000|2022-06-24 17:11:30|117.75|115.95|117.75|115.95|117.75|115.95|117.75|115.95|1
1656090700000|2022-06-24 17:11:40|117.74|115.94|117.75|115.95|117.75|115.95|117.74|115.94|6
1656090710000|2022-06-24 17:11:50|117.74|115.94|117.74|115.94|117.75|115.95|117.74|115.94|3
1656090720000|2022-06-24 17:12:00|117.75|115.95|117.68|115.88|117.76|115.96|117.68|115.88|8
1656090730000|2022-06-24 17:12:10|117.67|115.87|117.62|115.82|117.67|115.87|117.61|115.81|6
1656090740000|2022-06-24 17:12:20|117.61|115.81|117.54|115.74|117.61|115.81|117.53|115.73|13
1656090750000|2022-06-24 17:12:30|117.56|115.76|117.6|115.8|117.6|115.8|117.54|115.74|14
1656090760000|2022-06-24 17:12:40|117.62|115.82|117.68|115.88|117.68|115.88|117.62|115.82|9
1656090770000|2022-06-24 17:12:50|117.69|115.89|117.67|115.87|117.69|115.89|117.62|115.82|10
1656090780000|2022-06-24 17:13:00|117.68|115.88|117.62|115.82|117.68|115.88|117.62|115.82|8
1656090790000|2022-06-24 17:13:10|117.63|115.83|117.69|115.89|117.7|115.9|117.61|115.81|13
1656090800000|2022-06-24 17:13:20|117.7|115.9|117.73|115.93|117.74|115.94|117.7|115.9|5
1656090810000|2022-06-24 17:13:30|117.72|115.92|117.72|115.92|117.73|115.93|117.72|115.92|3
1656090820000|2022-06-24 17:13:40|117.76|115.96|117.76|115.96|117.77|115.97|117.75|115.95|5
1656090830000|2022-06-24 17:13:50|117.75|115.95|117.76|115.96|117.76|115.96|117.71|115.91|14
1656090840000|2022-06-24 17:14:00|117.75|115.95|117.77|115.97|117.77|115.97|117.73|115.93|7
1656090850000|2022-06-24 17:14:10|117.74|115.94|117.78|115.98|117.79|115.99|117.74|115.94|7
1656090860000|2022-06-24 17:14:20|117.77|115.97|117.8|116|117.8|116|117.77|115.97|6
1656090870000|2022-06-24 17:14:30|117.81|116.01|117.83|116.03|117.84|116.04|117.8|116|11
1656090880000|2022-06-24 17:14:40|117.8|116|117.82|116.02|117.83|116.03|117.8|116|9
1656090890000|2022-06-24 17:14:50|117.83|116.03|117.85|116.05|117.85|116.05|117.83|116.03|3
1656090900000|2022-06-24 17:15:00|117.84|116.04|117.79|115.99|117.84|116.04|117.79|115.99|10
1656090910000|2022-06-24 17:15:10|117.78|115.98|117.82|116.02|117.83|116.03|117.78|115.98|18
1656090920000|2022-06-24 17:15:20|117.79|115.99|117.81|116.01|117.86|116.06|117.78|115.98|14
1656090930000|2022-06-24 17:15:30|117.8|116|117.86|116.06|117.86|116.06|117.79|115.99|6
1656090940000|2022-06-24 17:15:40|117.85|116.05|117.89|116.09|117.9|116.1|117.84|116.04|5
1656090950000|2022-06-24 17:15:50|117.88|116.08|117.89|116.09|117.9|116.1|117.87|116.07|8
1656090960000|2022-06-24 17:16:00|117.88|116.08|117.87|116.07|117.89|116.09|117.84|116.04|9
1656090970000|2022-06-24 17:16:10|117.88|116.08|117.86|116.06|117.89|116.09|117.86|116.06|8
1656090980000|2022-06-24 17:16:20|117.87|116.07|117.86|116.06|117.88|116.08|117.84|116.04|12
1656091000000|2022-06-24 17:16:40|117.87|116.07|117.88|116.08|117.89|116.09|117.86|116.06|8
1656091010000|2022-06-24 17:16:50|117.89|116.09|117.88|116.08|117.89|116.09|117.87|116.07|10
1656091020000|2022-06-24 17:17:00|117.89|116.09|117.9|116.1|117.9|116.1|117.89|116.09|2
1656091030000|2022-06-24 17:17:10|117.89|116.09|117.82|116.02|117.9|116.1|117.82|116.02|13
1656091040000|2022-06-24 17:17:20|117.81|116.01|117.78|115.98|117.81|116.01|117.78|115.98|8
1656091050000|2022-06-24 17:17:30|117.76|115.96|117.68|115.88|117.76|115.96|117.67|115.87|12
1656091060000|2022-06-24 17:17:40|117.69|115.89|117.67|115.87|117.7|115.9|117.64|115.84|14
1656091070000|2022-06-24 17:17:50|117.66|115.86|117.6|115.8|117.66|115.86|117.59|115.79|13
1656091080000|2022-06-24 17:18:00|117.59|115.79|117.61|115.81|117.62|115.82|117.59|115.79|9
1656091090000|2022-06-24 17:18:10|117.62|115.82|117.7|115.9|117.71|115.91|117.62|115.82|11
1656091100000|2022-06-24 17:18:20|117.71|115.91|117.73|115.93|117.73|115.93|117.71|115.91|3
1656091110000|2022-06-24 17:18:30|117.74|115.94|117.76|115.96|117.79|115.99|117.74|115.94|7
1656091120000|2022-06-24 17:18:40|117.77|115.97|117.77|115.97|117.79|115.99|117.77|115.97|9
1656091130000|2022-06-24 17:18:50|117.78|115.98|117.77|115.97|117.78|115.98|117.73|115.93|3
1656091140000|2022-06-24 17:19:00|117.78|115.98|117.78|115.98|117.79|115.99|117.78|115.98|5
1656091150000|2022-06-24 17:19:10|117.79|115.99|117.75|115.95|117.79|115.99|117.73|115.93|10
1656091160000|2022-06-24 17:19:20|117.74|115.94|117.71|115.91|117.74|115.94|117.67|115.87|12
1656091170000|2022-06-24 17:19:30|117.7|115.9|117.71|115.91|117.71|115.91|117.7|115.9|2
1656091180000|2022-06-24 17:19:40|117.7|115.9|117.71|115.91|117.71|115.91|117.7|115.9|4
1656091190000|2022-06-24 17:19:50|117.7|115.9|117.7|115.9|117.7|115.9|117.69|115.89|3
1656091200000|2022-06-24 17:20:00|117.69|115.89|117.67|115.87|117.7|115.9|117.66|115.86|5
1656091210000|2022-06-24 17:20:10|117.69|115.89|117.77|115.97|117.77|115.97|117.69|115.89|10
1656091220000|2022-06-24 17:20:20|117.8|116|117.79|115.99|117.8|116|117.79|115.99|2
1656091240000|2022-06-24 17:20:40|117.77|115.97|117.65|115.85|117.77|115.97|117.65|115.85|11
1656091250000|2022-06-24 17:20:50|117.66|115.86|117.67|115.87|117.67|115.87|117.65|115.85|4
1656091260000|2022-06-24 17:21:00|117.68|115.88|117.75|115.95|117.76|115.96|117.68|115.88|8
1656091270000|2022-06-24 17:21:10|117.76|115.96|117.76|115.96|117.76|115.96|117.72|115.92|9
1656091280000|2022-06-24 17:21:20|117.77|115.97|117.82|116.02|117.82|116.02|117.74|115.94|12
1656091290000|2022-06-24 17:21:30|117.81|116.01|117.82|116.02|117.82|116.02|117.79|115.99|5
1656091300000|2022-06-24 17:21:40|117.81|116.01|117.8|116|117.83|116.03|117.79|115.99|6
1656091310000|2022-06-24 17:21:50|117.81|116.01|117.82|116.02|117.83|116.03|117.81|116.01|6
1656091320000|2022-06-24 17:22:00|117.81|116.01|117.85|116.05|117.86|116.06|117.81|116.01|11
1656091330000|2022-06-24 17:22:10|117.86|116.06|117.87|116.07|117.88|116.08|117.86|116.06|10
1656091340000|2022-06-24 17:22:20|117.88|116.08|117.9|116.1|117.9|116.1|117.88|116.08|2
1656091350000|2022-06-24 17:22:30|117.91|116.11|117.89|116.09|117.92|116.12|117.86|116.06|14
1656091360000|2022-06-24 17:22:40|117.88|116.08|117.89|116.09|117.89|116.09|117.88|116.08|2
1656091380000|2022-06-24 17:23:00|117.9|116.1|117.89|116.09|117.9|116.1|117.89|116.09|2
1656091390000|2022-06-24 17:23:10|117.9|116.1|117.94|116.14|117.94|116.14|117.9|116.1|10
1656091400000|2022-06-24 17:23:20|117.93|116.13|117.9|116.1|117.96|116.16|117.9|116.1|15
1656091410000|2022-06-24 17:23:30|117.89|116.09|117.88|116.08|117.89|116.09|117.87|116.07|8
1656091420000|2022-06-24 17:23:40|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|1
1656091430000|2022-06-24 17:23:50|117.82|116.02|117.81|116.01|117.82|116.02|117.81|116.01|2
1656091440000|2022-06-24 17:24:00|117.8|116|117.81|116.01|117.81|116.01|117.8|116|2
1656091450000|2022-06-24 17:24:10|117.82|116.02|117.82|116.02|117.84|116.04|117.81|116.01|7
1656091460000|2022-06-24 17:24:20|117.83|116.03|117.82|116.02|117.83|116.03|117.82|116.02|2
1656091470000|2022-06-24 17:24:30|117.83|116.03|117.81|116.01|117.83|116.03|117.81|116.01|5
1656091490000|2022-06-24 17:24:50|117.83|116.03|117.9|116.1|117.9|116.1|117.83|116.03|7
1656091500000|2022-06-24 17:25:00|117.89|116.09|117.87|116.07|117.89|116.09|117.86|116.06|7
1656091510000|2022-06-24 17:25:10|117.86|116.06|117.91|116.11|117.91|116.11|117.86|116.06|6
1656091520000|2022-06-24 17:25:20|117.89|116.09|117.9|116.1|117.9|116.1|117.88|116.08|8
1656091540000|2022-06-24 17:25:40|117.89|116.09|117.86|116.06|117.92|116.12|117.86|116.06|7
1656091550000|2022-06-24 17:25:50|117.85|116.05|117.81|116.01|117.85|116.05|117.79|115.99|7
1656091560000|2022-06-24 17:26:00|117.8|116|117.75|115.95|117.8|116|117.73|115.93|6
1656091580000|2022-06-24 17:26:20|117.77|115.97|117.75|115.95|117.77|115.97|117.75|115.95|5
1656091590000|2022-06-24 17:26:30|117.76|115.96|117.84|116.04|117.84|116.04|117.76|115.96|5
1656091600000|2022-06-24 17:26:40|117.86|116.06|117.86|116.06|117.86|116.06|117.85|116.05|3
1656091610000|2022-06-24 17:26:50|117.85|116.05|117.85|116.05|117.85|116.05|117.83|116.03|10
1656091620000|2022-06-24 17:27:00|117.84|116.04|117.85|116.05|117.85|116.05|117.84|116.04|6
1656091630000|2022-06-24 17:27:10|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|2
1656091640000|2022-06-24 17:27:20|117.89|116.09|117.89|116.09|117.9|116.1|117.89|116.09|5
1656091650000|2022-06-24 17:27:30|117.88|116.08|117.87|116.07|117.89|116.09|117.84|116.04|11
1656091660000|2022-06-24 17:27:40|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|8
1656091670000|2022-06-24 17:27:50|117.86|116.06|117.84|116.04|117.86|116.06|117.84|116.04|5
1656091680000|2022-06-24 17:28:00|117.85|116.05|117.85|116.05|117.86|116.06|117.85|116.05|5
1656091690000|2022-06-24 17:28:10|117.84|116.04|117.86|116.06|117.86|116.06|117.84|116.04|5
1656091700000|2022-06-24 17:28:20|117.87|116.07|117.87|116.07|117.88|116.08|117.87|116.07|3
1656091710000|2022-06-24 17:28:30|117.86|116.06|117.81|116.01|117.86|116.06|117.8|116|6
1656091720000|2022-06-24 17:28:40|117.8|116|117.75|115.95|117.8|116|117.75|115.95|5
1656091730000|2022-06-24 17:28:50|117.76|115.96|117.7|115.9|117.76|115.96|117.7|115.9|4
1656091740000|2022-06-24 17:29:00|117.71|115.91|117.7|115.9|117.71|115.91|117.66|115.86|10
1656091750000|2022-06-24 17:29:10|117.71|115.91|117.69|115.89|117.72|115.92|117.69|115.89|9
1656091760000|2022-06-24 17:29:20|117.68|115.88|117.68|115.88|117.69|115.89|117.68|115.88|3
1656091770000|2022-06-24 17:29:30|117.7|115.9|117.75|115.95|117.75|115.95|117.7|115.9|5
1656091780000|2022-06-24 17:29:40|117.76|115.96|117.76|115.96|117.76|115.96|117.75|115.95|7
1656091790000|2022-06-24 17:29:50|117.75|115.95|117.75|115.95|117.76|115.96|117.75|115.95|9
1656091800000|2022-06-24 17:30:00|117.74|115.94|117.72|115.92|117.75|115.95|117.69|115.89|9
1656091810000|2022-06-24 17:30:10|117.71|115.91|117.7|115.9|117.71|115.91|117.7|115.9|4
1656091820000|2022-06-24 17:30:20|117.73|115.93|117.79|115.99|117.79|115.99|117.73|115.93|7
1656091830000|2022-06-24 17:30:30|117.83|116.03|117.82|116.02|117.83|116.03|117.79|115.99|12
1656091840000|2022-06-24 17:30:40|117.85|116.05|117.86|116.06|117.86|116.06|117.85|116.05|4
1656091850000|2022-06-24 17:30:50|117.85|116.05|117.84|116.04|117.85|116.05|117.84|116.04|4
1656091860000|2022-06-24 17:31:00|117.85|116.05|117.85|116.05|117.85|116.05|117.85|116.05|1
1656091880000|2022-06-24 17:31:20|117.86|116.06|117.85|116.05|117.86|116.06|117.85|116.05|2
1656091900000|2022-06-24 17:31:40|117.87|116.07|117.91|116.11|117.91|116.11|117.87|116.07|5
1656091910000|2022-06-24 17:31:50|117.92|116.12|117.86|116.06|117.92|116.12|117.86|116.06|11
1656091920000|2022-06-24 17:32:00|117.87|116.07|117.86|116.06|117.87|116.07|117.86|116.06|2
1656091930000|2022-06-24 17:32:10|117.87|116.07|117.85|116.05|117.87|116.07|117.85|116.05|3
1656091960000|2022-06-24 17:32:40|117.86|116.06|117.85|116.05|117.87|116.07|117.85|116.05|6
1656091980000|2022-06-24 17:33:00|117.86|116.06|117.85|116.05|117.86|116.06|117.83|116.03|6
1656091990000|2022-06-24 17:33:10|117.86|116.06|117.81|116.01|117.86|116.06|117.79|115.99|10
1656092000000|2022-06-24 17:33:20|117.82|116.02|117.83|116.03|117.83|116.03|117.81|116.01|7
1656092010000|2022-06-24 17:33:30|117.82|116.02|117.79|115.99|117.82|116.02|117.79|115.99|6
1656092020000|2022-06-24 17:33:40|117.78|115.98|117.78|115.98|117.79|115.99|117.78|115.98|3
1656092030000|2022-06-24 17:33:50|117.72|115.92|117.72|115.92|117.72|115.92|117.72|115.92|1
1656092040000|2022-06-24 17:34:00|117.7|115.9|117.69|115.89|117.7|115.9|117.69|115.89|2
1656092050000|2022-06-24 17:34:10|117.7|115.9|117.7|115.9|117.7|115.9|117.69|115.89|3
1656092060000|2022-06-24 17:34:20|117.71|115.91|117.78|115.98|117.79|115.99|117.71|115.91|9
1656092070000|2022-06-24 17:34:30|117.77|115.97|117.72|115.92|117.78|115.98|117.72|115.92|6
1656092080000|2022-06-24 17:34:40|117.74|115.94|117.7|115.9|117.75|115.95|117.7|115.9|13
1656092090000|2022-06-24 17:34:50|117.69|115.89|117.68|115.88|117.69|115.89|117.68|115.88|8
1656092100000|2022-06-24 17:35:00|117.69|115.89|117.63|115.83|117.69|115.89|117.63|115.83|9
1656092110000|2022-06-24 17:35:10|117.64|115.84|117.66|115.86|117.66|115.86|117.64|115.84|2
1656092140000|2022-06-24 17:35:40|117.67|115.87|117.66|115.86|117.67|115.87|117.66|115.86|4
1656092150000|2022-06-24 17:35:50|117.65|115.85|117.52|115.72|117.65|115.85|117.52|115.72|7
1656092160000|2022-06-24 17:36:00|117.5|115.7|117.49|115.69|117.5|115.7|117.47|115.67|5
1656092170000|2022-06-24 17:36:10|117.48|115.68|117.49|115.69|117.5|115.7|117.45|115.65|8
1656092180000|2022-06-24 17:36:20|117.48|115.68|117.42|115.62|117.49|115.69|117.42|115.62|7
1656092190000|2022-06-24 17:36:30|117.41|115.61|117.12|115.32|117.41|115.61|117.12|115.32|10
1656092200000|2022-06-24 17:36:40|117.14|115.34|117.13|115.33|117.16|115.36|117.11|115.31|14
1656092210000|2022-06-24 17:36:50|117.12|115.32|117.15|115.35|117.16|115.36|117.05|115.25|14
1656092220000|2022-06-24 17:37:00|117.16|115.36|117.07|115.27|117.16|115.36|117.04|115.24|16
1656092230000|2022-06-24 17:37:10|117.08|115.28|117.07|115.27|117.1|115.3|117.04|115.24|17
1656092240000|2022-06-24 17:37:20|117.06|115.26|117.05|115.25|117.09|115.29|117.04|115.24|10
1656092250000|2022-06-24 17:37:30|117.06|115.26|117.16|115.36|117.16|115.36|117.06|115.26|16
1656092270000|2022-06-24 17:37:50|117.11|115.31|117.12|115.32|117.12|115.32|117.1|115.3|12
1656092280000|2022-06-24 17:38:00|117.13|115.33|117.09|115.29|117.14|115.34|117.08|115.28|12
1656092290000|2022-06-24 17:38:10|117.1|115.3|117.08|115.28|117.1|115.3|117.08|115.28|9
1656092300000|2022-06-24 17:38:20|117.09|115.29|117.06|115.26|117.09|115.29|117.06|115.26|3
1656092310000|2022-06-24 17:38:30|117.05|115.25|117|115.2|117.05|115.25|116.99|115.19|8
1656092320000|2022-06-24 17:38:40|116.89|115.09|116.88|115.08|116.89|115.09|116.86|115.06|8
1656092330000|2022-06-24 17:38:50|116.89|115.09|116.89|115.09|116.9|115.1|116.89|115.09|7
1656092340000|2022-06-24 17:39:00|116.88|115.08|116.9|115.1|116.9|115.1|116.86|115.06|12
1656092350000|2022-06-24 17:39:10|116.89|115.09|116.9|115.1|116.9|115.1|116.89|115.09|2
1656092360000|2022-06-24 17:39:20|116.89|115.09|116.86|115.06|116.89|115.09|116.84|115.04|10
1656092370000|2022-06-24 17:39:30|116.84|115.04|116.78|114.98|116.84|115.04|116.78|114.98|5
1656092380000|2022-06-24 17:39:40|116.77|114.97|116.76|114.96|116.77|114.97|116.76|114.96|2
1656092390000|2022-06-24 17:39:50|116.74|114.94|116.7|114.9|116.74|114.94|116.7|114.9|3
1656092400000|2022-06-24 17:40:00|116.69|114.89|116.71|114.91|116.71|114.91|116.69|114.89|9
1656092410000|2022-06-24 17:40:10|116.7|114.9|116.71|114.91|116.73|114.93|116.7|114.9|8
1656092420000|2022-06-24 17:40:20|116.72|114.92|116.81|115.01|116.81|115.01|116.7|114.9|14
1656092430000|2022-06-24 17:40:30|116.76|114.96|116.75|114.95|116.77|114.97|116.74|114.94|12
1656092440000|2022-06-24 17:40:40|116.76|114.96|116.69|114.89|116.76|114.96|116.69|114.89|10
1656092450000|2022-06-24 17:40:50|116.67|114.87|116.61|114.81|116.67|114.87|116.58|114.78|9
1656092460000|2022-06-24 17:41:00|116.6|114.8|116.54|114.74|116.6|114.8|116.45|114.65|18
1656092470000|2022-06-24 17:41:10|116.53|114.73|116.51|114.71|116.53|114.73|116.51|114.71|11
1656092480000|2022-06-24 17:41:20|116.52|114.72|116.59|114.79|116.59|114.79|116.5|114.7|7
1656092490000|2022-06-24 17:41:30|116.6|114.8|116.59|114.79|116.6|114.8|116.59|114.79|6
1656092500000|2022-06-24 17:41:40|116.6|114.8|116.6|114.8|116.61|114.81|116.6|114.8|3
1656092510000|2022-06-24 17:41:50|116.59|114.79|116.6|114.8|116.6|114.8|116.59|114.79|4
1656092520000|2022-06-24 17:42:00|116.61|114.81|116.61|114.81|116.61|114.81|116.6|114.8|3
1656092530000|2022-06-24 17:42:10|116.6|114.8|116.61|114.81|116.62|114.82|116.58|114.78|12
1656092540000|2022-06-24 17:42:20|116.62|114.82|116.56|114.76|116.64|114.84|116.54|114.74|10
1656092550000|2022-06-24 17:42:30|116.55|114.75|116.58|114.78|116.58|114.78|116.55|114.75|7
1656092560000|2022-06-24 17:42:40|116.57|114.77|116.59|114.79|116.59|114.79|116.54|114.74|16
1656092570000|2022-06-24 17:42:50|116.58|114.78|116.6|114.8|116.6|114.8|116.58|114.78|9
1656092580000|2022-06-24 17:43:00|116.59|114.79|116.6|114.8|116.6|114.8|116.59|114.79|6
1656092590000|2022-06-24 17:43:10|116.64|114.84|116.77|114.97|116.77|114.97|116.64|114.84|15
1656092600000|2022-06-24 17:43:20|116.76|114.96|116.75|114.95|116.77|114.97|116.73|114.93|12
1656092610000|2022-06-24 17:43:30|116.74|114.94|116.74|114.94|116.74|114.94|116.72|114.92|7
1656092620000|2022-06-24 17:43:40|116.75|114.95|116.7|114.9|116.76|114.96|116.69|114.89|9
1656092630000|2022-06-24 17:43:50|116.69|114.89|116.69|114.89|116.69|114.89|116.67|114.87|11
1656092640000|2022-06-24 17:44:00|116.7|114.9|116.69|114.89|116.71|114.91|116.68|114.88|13
1656092650000|2022-06-24 17:44:10|116.68|114.88|116.67|114.87|116.69|114.89|116.67|114.87|6
1656092660000|2022-06-24 17:44:20|116.63|114.83|116.66|114.86|116.66|114.86|116.62|114.82|13
1656092670000|2022-06-24 17:44:30|116.67|114.87|116.65|114.85|116.67|114.87|116.65|114.85|9
1656092680000|2022-06-24 17:44:40|116.66|114.86|116.69|114.89|116.69|114.89|116.66|114.86|8
1656092690000|2022-06-24 17:44:50|116.7|114.9|116.73|114.93|116.73|114.93|116.7|114.9|5
1656092700000|2022-06-24 17:45:00|116.72|114.92|116.69|114.89|116.72|114.92|116.68|114.88|5
1656092710000|2022-06-24 17:45:10|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|10
1656092720000|2022-06-24 17:45:20|116.68|114.88|116.62|114.82|116.69|114.89|116.57|114.77|14
1656092730000|2022-06-24 17:45:30|116.59|114.79|116.6|114.8|116.61|114.81|116.59|114.79|8
1656092740000|2022-06-24 17:45:40|116.61|114.81|116.6|114.8|116.61|114.81|116.59|114.79|11
1656092750000|2022-06-24 17:45:50|116.61|114.81|116.6|114.8|116.61|114.81|116.6|114.8|4
1656092760000|2022-06-24 17:46:00|116.59|114.79|116.6|114.8|116.6|114.8|116.59|114.79|2
1656092770000|2022-06-24 17:46:10|116.61|114.81|116.61|114.81|116.61|114.81|116.61|114.81|1
1656092780000|2022-06-24 17:46:20|116.59|114.79|116.61|114.81|116.61|114.81|116.57|114.77|6
1656092790000|2022-06-24 17:46:30|116.6|114.8|116.56|114.76|116.6|114.8|116.55|114.75|13
1656092800000|2022-06-24 17:46:40|116.57|114.77|116.63|114.83|116.63|114.83|116.57|114.77|7
1656092810000|2022-06-24 17:46:50|116.62|114.82|116.61|114.81|116.62|114.82|116.6|114.8|6
1656092820000|2022-06-24 17:47:00|116.6|114.8|116.5|114.7|116.6|114.8|116.49|114.69|16
1656092830000|2022-06-24 17:47:10|116.51|114.71|116.53|114.73|116.53|114.73|116.49|114.69|6
1656092840000|2022-06-24 17:47:20|116.52|114.72|116.51|114.71|116.52|114.72|116.5|114.7|6
1656092850000|2022-06-24 17:47:30|116.52|114.72|116.5|114.7|116.52|114.72|116.49|114.69|9
1656092860000|2022-06-24 17:47:40|116.48|114.68|116.43|114.63|116.49|114.69|116.43|114.63|9
1656092870000|2022-06-24 17:47:50|116.42|114.62|116.42|114.62|116.42|114.62|116.41|114.61|3
1656092880000|2022-06-24 17:48:00|116.43|114.63|116.42|114.62|116.44|114.64|116.42|114.62|11
1656092890000|2022-06-24 17:48:10|116.41|114.61|116.42|114.62|116.42|114.62|116.39|114.59|14
1656092900000|2022-06-24 17:48:20|116.41|114.61|116.51|114.71|116.52|114.72|116.41|114.61|12
1656092910000|2022-06-24 17:48:30|116.5|114.7|116.5|114.7|116.5|114.7|116.49|114.69|5
1656092920000|2022-06-24 17:48:40|116.51|114.71|116.47|114.67|116.51|114.71|116.47|114.67|10
1656092930000|2022-06-24 17:48:50|116.48|114.68|116.47|114.67|116.48|114.68|116.46|114.66|6
1656092940000|2022-06-24 17:49:00|116.48|114.68|116.47|114.67|116.48|114.68|116.47|114.67|6
1656092950000|2022-06-24 17:49:10|116.46|114.66|116.46|114.66|116.48|114.68|116.45|114.65|6
1656092960000|2022-06-24 17:49:20|116.39|114.59|116.4|114.6|116.4|114.6|116.38|114.58|10
1656092970000|2022-06-24 17:49:30|116.39|114.59|116.38|114.58|116.4|114.6|116.38|114.58|4
1656092980000|2022-06-24 17:49:40|116.36|114.56|116.38|114.58|116.39|114.59|116.36|114.56|7
1656092990000|2022-06-24 17:49:50|116.37|114.57|116.26|114.46|116.37|114.57|116.26|114.46|9
1656093000000|2022-06-24 17:50:00|116.32|114.52|116.28|114.48|116.37|114.57|116.26|114.46|12
1656093010000|2022-06-24 17:50:10|116.27|114.47|116.28|114.48|116.3|114.5|116.24|114.44|12
1656093030000|2022-06-24 17:50:30|116.29|114.49|116.29|114.49|116.29|114.49|116.28|114.48|7
1656093040000|2022-06-24 17:50:40|116.32|114.52|116.34|114.54|116.36|114.56|116.32|114.52|10
1656093050000|2022-06-24 17:50:50|116.35|114.55|116.34|114.54|116.36|114.56|116.34|114.54|4
1656093060000|2022-06-24 17:51:00|116.35|114.55|116.3|114.5|116.36|114.56|116.29|114.49|10
1656093070000|2022-06-24 17:51:10|116.31|114.51|116.34|114.54|116.34|114.54|116.31|114.51|4
1656093080000|2022-06-24 17:51:20|116.35|114.55|116.34|114.54|116.35|114.55|116.34|114.54|4
1656093090000|2022-06-24 17:51:30|116.33|114.53|116.34|114.54|116.34|114.54|116.33|114.53|2
1656093100000|2022-06-24 17:51:40|116.33|114.53|116.33|114.53|116.33|114.53|116.33|114.53|1
1656093110000|2022-06-24 17:51:50|116.34|114.54|116.34|114.54|116.34|114.54|116.33|114.53|5
1656093120000|2022-06-24 17:52:00|116.43|114.63|116.47|114.67|116.49|114.69|116.42|114.62|12
1656093130000|2022-06-24 17:52:10|116.45|114.65|116.44|114.64|116.45|114.65|116.43|114.63|4
1656093140000|2022-06-24 17:52:20|116.43|114.63|116.41|114.61|116.43|114.63|116.39|114.59|7
1656093150000|2022-06-24 17:52:30|116.39|114.59|116.46|114.66|116.46|114.66|116.39|114.59|6
1656093160000|2022-06-24 17:52:40|116.44|114.64|116.45|114.65|116.46|114.66|116.44|114.64|4
1656093170000|2022-06-24 17:52:50|116.46|114.66|116.46|114.66|116.47|114.67|116.46|114.66|3
1656093180000|2022-06-24 17:53:00|116.45|114.65|116.44|114.64|116.46|114.66|116.44|114.64|4
1656093190000|2022-06-24 17:53:10|116.43|114.63|116.25|114.45|116.46|114.66|116.24|114.44|17
1656093200000|2022-06-24 17:53:20|116.24|114.44|116.18|114.38|116.24|114.44|116.16|114.36|9
1656093210000|2022-06-24 17:53:30|116.17|114.37|116.18|114.38|116.19|114.39|116.17|114.37|10
1656093220000|2022-06-24 17:53:40|116.17|114.37|116.26|114.46|116.26|114.46|116.17|114.37|13
1656093230000|2022-06-24 17:53:50|116.25|114.45|116.17|114.37|116.25|114.45|116.14|114.34|20
1656093240000|2022-06-24 17:54:00|116.18|114.38|116.16|114.36|116.19|114.39|116.15|114.35|12
1656093250000|2022-06-24 17:54:10|116.15|114.35|116.14|114.34|116.16|114.36|116.07|114.27|17
1656093260000|2022-06-24 17:54:20|116.15|114.35|116.16|114.36|116.18|114.38|116.07|114.27|15
1656093270000|2022-06-24 17:54:30|116.15|114.35|116.1|114.3|116.17|114.37|116.06|114.26|14
1656093280000|2022-06-24 17:54:40|116.09|114.29|116.15|114.35|116.16|114.36|116.09|114.29|11
1656093290000|2022-06-24 17:54:50|116.16|114.36|116.2|114.4|116.22|114.42|116.16|114.36|11
1656093300000|2022-06-24 17:55:00|116.19|114.39|116.2|114.4|116.2|114.4|116.18|114.38|10
1656093310000|2022-06-24 17:55:10|116.19|114.39|116.19|114.39|116.19|114.39|116.19|114.39|1
1656093330000|2022-06-24 17:55:30|116.18|114.38|116.18|114.38|116.18|114.38|116.18|114.38|1
1656093340000|2022-06-24 17:55:40|116.19|114.39|116.19|114.39|116.23|114.43|116.19|114.39|7
1656093350000|2022-06-24 17:55:50|116.2|114.4|116.19|114.39|116.2|114.4|116.19|114.39|2
1656093360000|2022-06-24 17:56:00|116.2|114.4|116.36|114.56|116.36|114.56|116.2|114.4|10
1656093370000|2022-06-24 17:56:10|116.35|114.55|116.34|114.54|116.35|114.55|116.33|114.53|3
1656093380000|2022-06-24 17:56:20|116.35|114.55|116.56|114.76|116.58|114.78|116.35|114.55|15
1656093390000|2022-06-24 17:56:30|116.54|114.74|116.62|114.82|116.62|114.82|116.53|114.73|13
1656093400000|2022-06-24 17:56:40|116.63|114.83|116.57|114.77|116.66|114.86|116.57|114.77|10
1656093410000|2022-06-24 17:56:50|116.58|114.78|116.62|114.82|116.63|114.83|116.57|114.77|7
1656093420000|2022-06-24 17:57:00|116.63|114.83|116.61|114.81|116.63|114.83|116.59|114.79|7
1656093430000|2022-06-24 17:57:10|116.62|114.82|116.6|114.8|116.62|114.82|116.6|114.8|13
1656093440000|2022-06-24 17:57:20|116.59|114.79|116.59|114.79|116.59|114.79|116.58|114.78|7
1656093450000|2022-06-24 17:57:30|116.58|114.78|116.5|114.7|116.58|114.78|116.47|114.67|7
1656093460000|2022-06-24 17:57:40|116.49|114.69|116.52|114.72|116.52|114.72|116.49|114.69|4
1656093470000|2022-06-24 17:57:50|116.51|114.71|116.51|114.71|116.51|114.71|116.51|114.71|1
1656093480000|2022-06-24 17:58:00|116.52|114.72|116.55|114.75|116.55|114.75|116.52|114.72|3
1656093490000|2022-06-24 17:58:10|116.54|114.74|116.52|114.72|116.54|114.74|116.51|114.71|3
1656093500000|2022-06-24 17:58:20|116.51|114.71|116.51|114.71|116.54|114.74|116.49|114.69|6
1656093510000|2022-06-24 17:58:30|116.53|114.73|116.58|114.78|116.58|114.78|116.53|114.73|8
1656093520000|2022-06-24 17:58:40|116.57|114.77|116.55|114.75|116.57|114.77|116.55|114.75|5
1656093530000|2022-06-24 17:58:50|116.52|114.72|116.51|114.71|116.52|114.72|116.49|114.69|7
1656093540000|2022-06-24 17:59:00|116.52|114.72|116.56|114.76|116.58|114.78|116.51|114.71|8
1656093550000|2022-06-24 17:59:10|116.57|114.77|116.58|114.78|116.6|114.8|116.57|114.77|4
1656093560000|2022-06-24 17:59:20|116.56|114.76|116.55|114.75|116.56|114.76|116.55|114.75|2
1656093570000|2022-06-24 17:59:30|116.56|114.76|116.56|114.76|116.56|114.76|116.54|114.74|6
1656093580000|2022-06-24 17:59:40|116.57|114.77|116.55|114.75|116.58|114.78|116.55|114.75|9
1656093590000|2022-06-24 17:59:50|116.56|114.76|116.57|114.77|116.6|114.8|116.55|114.75|9
1656093600000|2022-06-24 18:00:00|116.56|114.76|116.55|114.75|116.57|114.77|116.54|114.74|7
1656093610000|2022-06-24 18:00:10|116.54|114.74|116.51|114.71|116.54|114.74|116.5|114.7|11
1656093620000|2022-06-24 18:00:20|116.5|114.7|116.54|114.74|116.54|114.74|116.5|114.7|7
1656093630000|2022-06-24 18:00:30|116.53|114.73|116.53|114.73|116.54|114.74|116.53|114.73|3
1656093640000|2022-06-24 18:00:40|116.54|114.74|116.53|114.73|116.54|114.74|116.49|114.69|10
1656093650000|2022-06-24 18:00:50|116.52|114.72|116.51|114.71|116.52|114.72|116.49|114.69|4
1656093660000|2022-06-24 18:01:00|116.5|114.7|116.5|114.7|116.54|114.74|116.49|114.69|11
1656093670000|2022-06-24 18:01:10|116.49|114.69|116.47|114.67|116.49|114.69|116.46|114.66|5
1656093680000|2022-06-24 18:01:20|116.48|114.68|116.47|114.67|116.48|114.68|116.47|114.67|2
1656093690000|2022-06-24 18:01:30|116.48|114.68|116.55|114.75|116.55|114.75|116.48|114.68|7
1656093700000|2022-06-24 18:01:40|116.56|114.76|116.55|114.75|116.56|114.76|116.54|114.74|6
1656093710000|2022-06-24 18:01:50|116.56|114.76|116.58|114.78|116.59|114.79|116.56|114.76|5
1656093720000|2022-06-24 18:02:00|116.57|114.77|116.57|114.77|116.57|114.77|116.55|114.75|9
1656093730000|2022-06-24 18:02:10|116.56|114.76|116.56|114.76|116.58|114.78|116.56|114.76|7
1656093740000|2022-06-24 18:02:20|116.57|114.77|116.56|114.76|116.58|114.78|116.55|114.75|8
1656093750000|2022-06-24 18:02:30|116.55|114.75|116.51|114.71|116.56|114.76|116.51|114.71|6
1656093760000|2022-06-24 18:02:40|116.52|114.72|116.55|114.75|116.55|114.75|116.52|114.72|6
1656093770000|2022-06-24 18:02:50|116.53|114.73|116.53|114.73|116.54|114.74|116.52|114.72|4
1656093780000|2022-06-24 18:03:00|116.51|114.71|116.52|114.72|116.53|114.73|116.5|114.7|9
1656093790000|2022-06-24 18:03:10|116.51|114.71|116.53|114.73|116.53|114.73|116.51|114.71|5
1656093800000|2022-06-24 18:03:20|116.52|114.72|116.52|114.72|116.54|114.74|116.52|114.72|8
1656093810000|2022-06-24 18:03:30|116.53|114.73|116.57|114.77|116.58|114.78|116.53|114.73|8
1656093820000|2022-06-24 18:03:40|116.58|114.78|116.59|114.79|116.59|114.79|116.58|114.78|4
1656093830000|2022-06-24 18:03:50|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|2
1656093840000|2022-06-24 18:04:00|116.56|114.76|116.52|114.72|116.56|114.76|116.51|114.71|7
1656093850000|2022-06-24 18:04:10|116.55|114.75|116.56|114.76|116.57|114.77|116.55|114.75|6
1656093860000|2022-06-24 18:04:20|116.57|114.77|116.53|114.73|116.57|114.77|116.53|114.73|6
1656093870000|2022-06-24 18:04:30|116.54|114.74|116.56|114.76|116.56|114.76|116.52|114.72|10
1656093880000|2022-06-24 18:04:40|116.55|114.75|116.55|114.75|116.56|114.76|116.55|114.75|3
1656093900000|2022-06-24 18:05:00|116.53|114.73|116.5|114.7|116.53|114.73|116.48|114.68|7
1656093910000|2022-06-24 18:05:10|116.53|114.73|116.5|114.7|116.56|114.76|116.49|114.69|12
1656093920000|2022-06-24 18:05:20|116.52|114.72|116.52|114.72|116.52|114.72|116.51|114.71|3
1656093930000|2022-06-24 18:05:30|116.51|114.71|116.55|114.75|116.55|114.75|116.51|114.71|13
1656093940000|2022-06-24 18:05:40|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|1
1656093950000|2022-06-24 18:05:50|116.55|114.75|116.56|114.76|116.56|114.76|116.55|114.75|2
1656093960000|2022-06-24 18:06:00|116.57|114.77|116.55|114.75|116.57|114.77|116.52|114.72|8
1656093970000|2022-06-24 18:06:10|116.54|114.74|116.55|114.75|116.55|114.75|116.53|114.73|8
1656093980000|2022-06-24 18:06:20|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|1
1656093990000|2022-06-24 18:06:30|116.55|114.75|116.55|114.75|116.55|114.75|116.55|114.75|1
1656094000000|2022-06-24 18:06:40|116.56|114.76|116.55|114.75|116.56|114.76|116.55|114.75|4
1656094010000|2022-06-24 18:06:50|116.52|114.72|116.52|114.72|116.52|114.72|116.52|114.72|1
1656094020000|2022-06-24 18:07:00|116.51|114.71|116.48|114.68|116.51|114.71|116.45|114.65|6
1656094030000|2022-06-24 18:07:10|116.47|114.67|116.45|114.65|116.47|114.67|116.45|114.65|3
1656094040000|2022-06-24 18:07:20|116.44|114.64|116.36|114.56|116.44|114.64|116.35|114.55|8
1656094050000|2022-06-24 18:07:30|116.37|114.57|116.43|114.63|116.43|114.63|116.37|114.57|4
1656094070000|2022-06-24 18:07:50|116.44|114.64|116.47|114.67|116.47|114.67|116.44|114.64|2
1656094080000|2022-06-24 18:08:00|116.46|114.66|116.47|114.67|116.47|114.67|116.45|114.65|9
1656094090000|2022-06-24 18:08:10|116.46|114.66|116.55|114.75|116.55|114.75|116.46|114.66|13
1656094100000|2022-06-24 18:08:20|116.53|114.73|116.54|114.74|116.55|114.75|116.53|114.73|4
1656094110000|2022-06-24 18:08:30|116.55|114.75|116.56|114.76|116.56|114.76|116.54|114.74|4
1656094120000|2022-06-24 18:08:40|116.54|114.74|116.55|114.75|116.55|114.75|116.54|114.74|2
1656094150000|2022-06-24 18:09:10|116.56|114.76|116.58|114.78|116.59|114.79|116.56|114.76|9
1656094160000|2022-06-24 18:09:20|116.59|114.79|116.55|114.75|116.59|114.79|116.54|114.74|6
1656094170000|2022-06-24 18:09:30|116.54|114.74|116.54|114.74|116.55|114.75|116.53|114.73|11
1656094180000|2022-06-24 18:09:40|116.55|114.75|116.58|114.78|116.58|114.78|116.55|114.75|8
1656094190000|2022-06-24 18:09:50|116.59|114.79|116.6|114.8|116.6|114.8|116.59|114.79|4
1656094200000|2022-06-24 18:10:00|116.61|114.81|116.68|114.88|116.71|114.91|116.61|114.81|7
1656094210000|2022-06-24 18:10:10|116.69|114.89|116.67|114.87|116.7|114.9|116.65|114.85|12
1656094220000|2022-06-24 18:10:20|116.66|114.86|116.67|114.87|116.68|114.88|116.66|114.86|6
1656094230000|2022-06-24 18:10:30|116.68|114.88|116.67|114.87|116.69|114.89|116.67|114.87|8
1656094240000|2022-06-24 18:10:40|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|2
1656094250000|2022-06-24 18:10:50|116.7|114.9|116.7|114.9|116.7|114.9|116.7|114.9|1
1656094260000|2022-06-24 18:11:00|116.71|114.91|116.7|114.9|116.71|114.91|116.7|114.9|2
1656094270000|2022-06-24 18:11:10|116.71|114.91|116.67|114.87|116.71|114.91|116.67|114.87|5
1656094290000|2022-06-24 18:11:30|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|4
1656094300000|2022-06-24 18:11:40|116.7|114.9|116.76|114.96|116.76|114.96|116.7|114.9|10
1656094310000|2022-06-24 18:11:50|116.77|114.97|116.74|114.94|116.77|114.97|116.73|114.93|7
1656094320000|2022-06-24 18:12:00|116.75|114.95|116.79|114.99|116.79|114.99|116.75|114.95|9
1656094330000|2022-06-24 18:12:10|116.81|115.01|116.78|114.98|116.81|115.01|116.78|114.98|7
1656094340000|2022-06-24 18:12:20|116.77|114.97|116.83|115.03|116.83|115.03|116.77|114.97|10
1656094350000|2022-06-24 18:12:30|116.84|115.04|116.85|115.05|116.89|115.09|116.84|115.04|10
1656094360000|2022-06-24 18:12:40|116.86|115.06|116.92|115.12|116.93|115.13|116.86|115.06|18
1656094370000|2022-06-24 18:12:50|116.91|115.11|117.08|115.28|117.1|115.3|116.91|115.11|11
1656094380000|2022-06-24 18:13:00|117.07|115.27|117.03|115.23|117.09|115.29|117.03|115.23|9
1656094390000|2022-06-24 18:13:10|117.04|115.24|117.05|115.25|117.05|115.25|117.04|115.24|4
1656094400000|2022-06-24 18:13:20|117.04|115.24|117.04|115.24|117.05|115.25|117.03|115.23|8
1656094410000|2022-06-24 18:13:30|117.07|115.27|117.01|115.21|117.07|115.27|116.99|115.19|9
1656094420000|2022-06-24 18:13:40|117.02|115.22|117.01|115.21|117.02|115.22|116.99|115.19|8
1656094430000|2022-06-24 18:13:50|117.02|115.22|117|115.2|117.02|115.22|117|115.2|3
1656094440000|2022-06-24 18:14:00|117.01|115.21|117.02|115.22|117.03|115.23|117.01|115.21|8
1656094450000|2022-06-24 18:14:10|117.03|115.23|117.09|115.29|117.1|115.3|117.03|115.23|12
1656094460000|2022-06-24 18:14:20|117.08|115.28|117.02|115.22|117.08|115.28|117.02|115.22|7
1656094490000|2022-06-24 18:14:50|117.03|115.23|117.02|115.22|117.03|115.23|117.02|115.22|2
1656094500000|2022-06-24 18:15:00|117.01|115.21|117.01|115.21|117.01|115.21|116.99|115.19|7
1656094510000|2022-06-24 18:15:10|117.02|115.22|117.1|115.3|117.11|115.31|117.01|115.21|15
1656094520000|2022-06-24 18:15:20|117.09|115.29|117.09|115.29|117.1|115.3|117.09|115.29|5
1656094530000|2022-06-24 18:15:30|117.1|115.3|117.01|115.21|117.11|115.31|117|115.2|11
1656094540000|2022-06-24 18:15:40|117.03|115.23|117.09|115.29|117.09|115.29|117.01|115.21|10
1656094550000|2022-06-24 18:15:50|117.1|115.3|117.09|115.29|117.11|115.31|117.09|115.29|4
1656094560000|2022-06-24 18:16:00|117.1|115.3|117.11|115.31|117.11|115.31|117.1|115.3|2
1656094570000|2022-06-24 18:16:10|117.1|115.3|117.11|115.31|117.11|115.31|117.1|115.3|2
1656094580000|2022-06-24 18:16:20|117.12|115.32|117.12|115.32|117.13|115.33|117.11|115.31|9
1656094590000|2022-06-24 18:16:30|117.15|115.35|117.15|115.35|117.16|115.36|117.13|115.33|6
1656094600000|2022-06-24 18:16:40|117.14|115.34|117.15|115.35|117.15|115.35|117.14|115.34|2
1656094610000|2022-06-24 18:16:50|117.14|115.34|117.17|115.37|117.18|115.38|117.14|115.34|4
1656094640000|2022-06-24 18:17:20|117.18|115.38|117.15|115.35|117.18|115.38|117.15|115.35|5
1656094650000|2022-06-24 18:17:30|117.16|115.36|117.15|115.35|117.16|115.36|117.15|115.35|12
1656094660000|2022-06-24 18:17:40|117.16|115.36|117.2|115.4|117.21|115.41|117.15|115.35|13
1656094670000|2022-06-24 18:17:50|117.21|115.41|117.19|115.39|117.21|115.41|117.19|115.39|3
1656094680000|2022-06-24 18:18:00|117.2|115.4|117.21|115.41|117.22|115.42|117.2|115.4|4
1656094690000|2022-06-24 18:18:10|117.22|115.42|117.22|115.42|117.22|115.42|117.22|115.42|1
1656094700000|2022-06-24 18:18:20|117.21|115.41|117.2|115.4|117.21|115.41|117.2|115.4|2
1656094710000|2022-06-24 18:18:30|117.19|115.39|117.19|115.39|117.19|115.39|117.19|115.39|1
1656094720000|2022-06-24 18:18:40|117.18|115.38|117.19|115.39|117.19|115.39|117.18|115.38|4
1656094730000|2022-06-24 18:18:50|117.21|115.41|117.2|115.4|117.21|115.41|117.2|115.4|2
1656094740000|2022-06-24 18:19:00|117.18|115.38|117.19|115.39|117.2|115.4|117.18|115.38|6
1656094750000|2022-06-24 18:19:10|117.18|115.38|117.19|115.39|117.21|115.41|117.18|115.38|7
1656094760000|2022-06-24 18:19:20|117.18|115.38|117.16|115.36|117.18|115.38|117.16|115.36|5
1656094790000|2022-06-24 18:19:50|117.18|115.38|117.18|115.38|117.18|115.38|117.18|115.38|1
1656094800000|2022-06-24 18:20:00|117.17|115.37|117.1|115.3|117.17|115.37|117.1|115.3|4
1656094810000|2022-06-24 18:20:10|117.09|115.29|117|115.2|117.09|115.29|117|115.2|6
1656094820000|2022-06-24 18:20:20|116.97|115.17|116.97|115.17|117|115.2|116.97|115.17|6
1656094830000|2022-06-24 18:20:30|116.92|115.12|116.9|115.1|116.92|115.12|116.9|115.1|5
1656094840000|2022-06-24 18:20:40|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656094850000|2022-06-24 18:20:50|116.87|115.07|116.82|115.02|116.87|115.07|116.82|115.02|3
1656094860000|2022-06-24 18:21:00|116.78|114.98|116.79|114.99|116.8|115|116.78|114.98|6
1656094870000|2022-06-24 18:21:10|116.78|114.98|116.69|114.89|116.78|114.98|116.69|114.89|7
1656094880000|2022-06-24 18:21:20|116.7|114.9|116.7|114.9|116.7|114.9|116.67|114.87|8
1656094890000|2022-06-24 18:21:30|116.69|114.89|116.69|114.89|116.69|114.89|116.68|114.88|3
1656094900000|2022-06-24 18:21:40|116.7|114.9|116.68|114.88|116.7|114.9|116.68|114.88|7
1656094910000|2022-06-24 18:21:50|116.67|114.87|116.68|114.88|116.69|114.89|116.67|114.87|4
1656094920000|2022-06-24 18:22:00|116.7|114.9|116.79|114.99|116.79|114.99|116.7|114.9|7
1656094930000|2022-06-24 18:22:10|116.8|115|116.86|115.06|116.87|115.07|116.8|115|6
1656094940000|2022-06-24 18:22:20|116.84|115.04|116.84|115.04|116.85|115.05|116.83|115.03|5
1656094950000|2022-06-24 18:22:30|116.85|115.05|116.84|115.04|116.85|115.05|116.84|115.04|2
1656094960000|2022-06-24 18:22:40|116.85|115.05|116.85|115.05|116.86|115.06|116.84|115.04|7
1656094970000|2022-06-24 18:22:50|116.84|115.04|116.86|115.06|116.86|115.06|116.84|115.04|2
1656094980000|2022-06-24 18:23:00|116.84|115.04|116.86|115.06|116.86|115.06|116.84|115.04|9
1656094990000|2022-06-24 18:23:10|116.87|115.07|116.87|115.07|116.87|115.07|116.85|115.05|7
1656095000000|2022-06-24 18:23:20|116.9|115.1|116.86|115.06|116.9|115.1|116.86|115.06|7
1656095010000|2022-06-24 18:23:30|116.85|115.05|116.85|115.05|116.86|115.06|116.85|115.05|3
1656095020000|2022-06-24 18:23:40|116.86|115.06|116.85|115.05|116.86|115.06|116.84|115.04|6
1656095030000|2022-06-24 18:23:50|116.86|115.06|116.86|115.06|116.86|115.06|116.85|115.05|5
1656095040000|2022-06-24 18:24:00|116.87|115.07|116.87|115.07|116.87|115.07|116.87|115.07|1
1656095050000|2022-06-24 18:24:10|116.86|115.06|116.86|115.06|116.87|115.07|116.86|115.06|9
1656095090000|2022-06-24 18:24:50|116.87|115.07|116.87|115.07|116.87|115.07|116.86|115.06|3
1656095100000|2022-06-24 18:25:00|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656095110000|2022-06-24 18:25:10|116.87|115.07|116.86|115.06|116.87|115.07|116.86|115.06|2
1656095130000|2022-06-24 18:25:30|116.87|115.07|116.86|115.06|116.87|115.07|116.86|115.06|2
1656095140000|2022-06-24 18:25:40|116.87|115.07|116.87|115.07|116.87|115.07|116.87|115.07|1
1656095150000|2022-06-24 18:25:50|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656095160000|2022-06-24 18:26:00|116.84|115.04|116.85|115.05|116.85|115.05|116.84|115.04|2
1656095170000|2022-06-24 18:26:10|116.87|115.07|116.71|114.91|116.87|115.07|116.7|114.9|12
1656095180000|2022-06-24 18:26:20|116.72|114.92|116.75|114.95|116.75|114.95|116.72|114.92|8
1656095190000|2022-06-24 18:26:30|116.78|114.98|116.8|115|116.83|115.03|116.78|114.98|13
1656095200000|2022-06-24 18:26:40|116.79|114.99|116.8|115|116.8|115|116.78|114.98|4
1656095210000|2022-06-24 18:26:50|116.79|114.99|116.8|115|116.8|115|116.79|114.99|2
1656095240000|2022-06-24 18:27:20|116.82|115.02|116.86|115.06|116.88|115.08|116.82|115.02|7
1656095250000|2022-06-24 18:27:30|116.87|115.07|116.87|115.07|116.88|115.08|116.87|115.07|3
1656095260000|2022-06-24 18:27:40|116.86|115.06|116.88|115.08|116.88|115.08|116.85|115.05|5
1656095270000|2022-06-24 18:27:50|116.87|115.07|116.88|115.08|116.88|115.08|116.87|115.07|2
1656095280000|2022-06-24 18:28:00|116.87|115.07|116.88|115.08|116.88|115.08|116.87|115.07|2
1656095300000|2022-06-24 18:28:20|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656095330000|2022-06-24 18:28:50|116.88|115.08|116.89|115.09|116.89|115.09|116.88|115.08|4
1656095340000|2022-06-24 18:29:00|116.88|115.08|116.88|115.08|116.89|115.09|116.88|115.08|3
1656095350000|2022-06-24 18:29:10|116.89|115.09|116.89|115.09|116.89|115.09|116.88|115.08|3
1656095360000|2022-06-24 18:29:20|116.88|115.08|116.84|115.04|116.89|115.09|116.84|115.04|3
1656095370000|2022-06-24 18:29:30|116.85|115.05|116.85|115.05|116.86|115.06|116.85|115.05|3
1656095380000|2022-06-24 18:29:40|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656095390000|2022-06-24 18:29:50|116.85|115.05|116.85|115.05|116.85|115.05|116.85|115.05|1
1656095400000|2022-06-24 18:30:00|116.84|115.04|116.73|114.93|116.84|115.04|116.73|114.93|7
1656095410000|2022-06-24 18:30:10|116.71|114.91|116.77|114.97|116.77|114.97|116.66|114.86|13
1656095420000|2022-06-24 18:30:20|116.78|114.98|116.81|115.01|116.81|115.01|116.78|114.98|5
1656095430000|2022-06-24 18:30:30|116.82|115.02|116.84|115.04|116.84|115.04|116.82|115.02|3
1656095440000|2022-06-24 18:30:40|116.87|115.07|116.88|115.08|116.88|115.08|116.87|115.07|2
1656095450000|2022-06-24 18:30:50|116.9|115.1|116.93|115.13|116.94|115.14|116.9|115.1|6
1656095460000|2022-06-24 18:31:00|116.94|115.14|116.93|115.13|116.94|115.14|116.93|115.13|6
1656095470000|2022-06-24 18:31:10|116.94|115.14|117.06|115.26|117.06|115.26|116.94|115.14|8
1656095480000|2022-06-24 18:31:20|117.05|115.25|117.11|115.31|117.12|115.32|117.05|115.25|6
1656095490000|2022-06-24 18:31:30|117.12|115.32|117.07|115.27|117.12|115.32|117.05|115.25|13
1656095500000|2022-06-24 18:31:40|117.06|115.26|116.94|115.14|117.06|115.26|116.91|115.11|7
1656095510000|2022-06-24 18:31:50|116.93|115.13|116.93|115.13|116.94|115.14|116.93|115.13|3
1656095520000|2022-06-24 18:32:00|116.92|115.12|116.9|115.1|116.92|115.12|116.88|115.08|6
1656095530000|2022-06-24 18:32:10|116.93|115.13|116.99|115.19|116.99|115.19|116.92|115.12|8
1656095540000|2022-06-24 18:32:20|116.98|115.18|117.01|115.21|117.01|115.21|116.98|115.18|6
1656095550000|2022-06-24 18:32:30|117.02|115.22|117.07|115.27|117.07|115.27|117.02|115.22|4
1656095560000|2022-06-24 18:32:40|117.06|115.26|117.07|115.27|117.07|115.27|117.06|115.26|4
1656095570000|2022-06-24 18:32:50|117.08|115.28|117.07|115.27|117.08|115.28|117.07|115.27|6
1656095580000|2022-06-24 18:33:00|117.06|115.26|117.05|115.25|117.06|115.26|117.02|115.22|11
1656095590000|2022-06-24 18:33:10|117.04|115.24|117.04|115.24|117.04|115.24|117.03|115.23|5
1656095600000|2022-06-24 18:33:20|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1656095610000|2022-06-24 18:33:30|117.07|115.27|117.05|115.25|117.07|115.27|117.05|115.25|7
1656095620000|2022-06-24 18:33:40|117.06|115.26|117.09|115.29|117.09|115.29|117.06|115.26|6
1656095630000|2022-06-24 18:33:50|117.1|115.3|117.12|115.32|117.13|115.33|117.1|115.3|15
1656095640000|2022-06-24 18:34:00|117.13|115.33|117.12|115.32|117.13|115.33|117.11|115.31|7
1656095650000|2022-06-24 18:34:10|117.1|115.3|117.12|115.32|117.13|115.33|117.1|115.3|9
1656095660000|2022-06-24 18:34:20|117.13|115.33|117.14|115.34|117.14|115.34|117.13|115.33|4
1656095670000|2022-06-24 18:34:30|117.15|115.35|117.14|115.34|117.15|115.35|117.12|115.32|4
1656095680000|2022-06-24 18:34:40|117.15|115.35|117.14|115.34|117.15|115.35|117.14|115.34|4
1656095690000|2022-06-24 18:34:50|117.15|115.35|117.51|115.71|117.51|115.71|117.14|115.34|19
1656095700000|2022-06-24 18:35:00|117.52|115.72|117.4|115.6|117.54|115.74|117.35|115.55|25
1656095710000|2022-06-24 18:35:10|117.42|115.62|117.46|115.66|117.48|115.68|117.42|115.62|15
1656095720000|2022-06-24 18:35:20|117.48|115.68|117.47|115.67|117.48|115.68|117.45|115.65|6
1656095730000|2022-06-24 18:35:30|117.48|115.68|117.52|115.72|117.52|115.72|117.48|115.68|4
1656095740000|2022-06-24 18:35:40|117.5|115.7|117.47|115.67|117.51|115.71|117.47|115.67|8
1656095750000|2022-06-24 18:35:50|117.48|115.68|117.47|115.67|117.48|115.68|117.47|115.67|2
1656095760000|2022-06-24 18:36:00|117.46|115.66|117.46|115.66|117.46|115.66|117.46|115.66|1
1656095770000|2022-06-24 18:36:10|117.47|115.67|117.47|115.67|117.48|115.68|117.46|115.66|7
1656095780000|2022-06-24 18:36:20|117.46|115.66|117.4|115.6|117.46|115.66|117.4|115.6|5
1656095790000|2022-06-24 18:36:30|117.41|115.61|117.41|115.61|117.42|115.62|117.4|115.6|7
1656095800000|2022-06-24 18:36:40|117.4|115.6|117.39|115.59|117.41|115.61|117.37|115.57|7
1656095810000|2022-06-24 18:36:50|117.38|115.58|117.39|115.59|117.39|115.59|117.37|115.57|4
1656095820000|2022-06-24 18:37:00|117.4|115.6|117.39|115.59|117.4|115.6|117.39|115.59|2
1656095830000|2022-06-24 18:37:10|117.38|115.58|117.33|115.53|117.38|115.58|117.32|115.52|6
1656095840000|2022-06-24 18:37:20|117.32|115.52|117.32|115.52|117.33|115.53|117.31|115.51|4
1656095850000|2022-06-24 18:37:30|117.31|115.51|117.33|115.53|117.33|115.53|117.31|115.51|4
1656095860000|2022-06-24 18:37:40|117.32|115.52|117.3|115.5|117.34|115.54|117.3|115.5|5
1656095870000|2022-06-24 18:37:50|117.28|115.48|117.27|115.47|117.28|115.48|117.27|115.47|2
1656095880000|2022-06-24 18:38:00|117.26|115.46|117.27|115.47|117.31|115.51|117.26|115.46|4
1656095890000|2022-06-24 18:38:10|117.21|115.41|117.21|115.41|117.21|115.41|117.21|115.41|1
1656095900000|2022-06-24 18:38:20|117.22|115.42|117.22|115.42|117.23|115.43|117.22|115.42|3
1656095920000|2022-06-24 18:38:40|117.23|115.43|117.21|115.41|117.23|115.43|117.21|115.41|3
1656095930000|2022-06-24 18:38:50|117.17|115.37|117.11|115.31|117.17|115.37|117.1|115.3|7
1656095940000|2022-06-24 18:39:00|117.1|115.3|117.1|115.3|117.1|115.3|117.1|115.3|1
1656095950000|2022-06-24 18:39:10|117.09|115.29|117.1|115.3|117.1|115.3|117.09|115.29|2
1656095980000|2022-06-24 18:39:40|117.09|115.29|117.04|115.24|117.1|115.3|117.04|115.24|5
1656095990000|2022-06-24 18:39:50|117.05|115.25|117.06|115.26|117.07|115.27|117.04|115.24|5
1656096000000|2022-06-24 18:40:00|117.05|115.25|117.04|115.24|117.05|115.25|117.03|115.23|7
1656096010000|2022-06-24 18:40:10|117.05|115.25|117.04|115.24|117.05|115.25|117.03|115.23|4
1656096020000|2022-06-24 18:40:20|117.03|115.23|117.01|115.21|117.03|115.23|117.01|115.21|2
1656096050000|2022-06-24 18:40:50|117|115.2|117.02|115.22|117.02|115.22|117|115.2|3
1656096060000|2022-06-24 18:41:00|117.08|115.28|117.1|115.3|117.11|115.31|117.08|115.28|8
1656096070000|2022-06-24 18:41:10|117.09|115.29|117.09|115.29|117.09|115.29|117.09|115.29|1
1656096080000|2022-06-24 18:41:20|117.08|115.28|117.08|115.28|117.09|115.29|117.08|115.28|3
1656096090000|2022-06-24 18:41:30|117.07|115.27|117.03|115.23|117.07|115.27|117.02|115.22|5
1656096100000|2022-06-24 18:41:40|117.05|115.25|117.08|115.28|117.08|115.28|117.05|115.25|3
1656096110000|2022-06-24 18:41:50|117.09|115.29|117.09|115.29|117.09|115.29|117.08|115.28|9
1656096120000|2022-06-24 18:42:00|117.08|115.28|117.09|115.29|117.09|115.29|117.08|115.28|6
1656096130000|2022-06-24 18:42:10|117.08|115.28|117.07|115.27|117.08|115.28|117.07|115.27|2
1656096140000|2022-06-24 18:42:20|117.08|115.28|117.08|115.28|117.08|115.28|117.08|115.28|1
1656096150000|2022-06-24 18:42:30|117.09|115.29|117.09|115.29|117.09|115.29|117.08|115.28|5
1656096160000|2022-06-24 18:42:40|117.08|115.28|117.09|115.29|117.09|115.29|117.08|115.28|2
1656096170000|2022-06-24 18:42:50|117.1|115.3|117.09|115.29|117.1|115.3|117.09|115.29|2
1656096190000|2022-06-24 18:43:10|117.1|115.3|117.09|115.29|117.1|115.3|117.09|115.29|6
1656096210000|2022-06-24 18:43:30|117.08|115.28|117.08|115.28|117.08|115.28|117.08|115.28|1
1656096220000|2022-06-24 18:43:40|117.09|115.29|117.09|115.29|117.09|115.29|117.08|115.28|5
1656096230000|2022-06-24 18:43:50|117.08|115.28|117.1|115.3|117.1|115.3|117.07|115.27|5
1656096240000|2022-06-24 18:44:00|117.11|115.31|117.11|115.31|117.11|115.31|117.1|115.3|5
1656096250000|2022-06-24 18:44:10|117.14|115.34|117.3|115.5|117.3|115.5|117.14|115.34|9
1656096260000|2022-06-24 18:44:20|117.31|115.51|117.3|115.5|117.31|115.51|117.28|115.48|7
1656096270000|2022-06-24 18:44:30|117.31|115.51|117.44|115.64|117.44|115.64|117.31|115.51|8
1656096280000|2022-06-24 18:44:40|117.42|115.62|117.34|115.54|117.42|115.62|117.34|115.54|7
1656096290000|2022-06-24 18:44:50|117.33|115.53|117.44|115.64|117.44|115.64|117.33|115.53|11
1656096300000|2022-06-24 18:45:00|117.63|115.83|117.59|115.79|117.73|115.93|117.58|115.78|28
1656096310000|2022-06-24 18:45:10|117.57|115.77|117.56|115.76|117.59|115.79|117.56|115.76|7
1656096320000|2022-06-24 18:45:20|117.57|115.77|117.57|115.77|117.58|115.78|117.56|115.76|10
1656096330000|2022-06-24 18:45:30|117.58|115.78|117.6|115.8|117.6|115.8|117.58|115.78|5
1656096340000|2022-06-24 18:45:40|117.59|115.79|117.57|115.77|117.62|115.82|117.57|115.77|11
1656096350000|2022-06-24 18:45:50|117.58|115.78|117.63|115.83|117.66|115.86|117.58|115.78|16
1656096360000|2022-06-24 18:46:00|117.64|115.84|117.62|115.82|117.64|115.84|117.58|115.78|13
1656096370000|2022-06-24 18:46:10|117.61|115.81|117.64|115.84|117.64|115.84|117.6|115.8|6
1656096380000|2022-06-24 18:46:20|117.62|115.82|117.64|115.84|117.64|115.84|117.61|115.81|5
1656096390000|2022-06-24 18:46:30|117.63|115.83|117.64|115.84|117.65|115.85|117.62|115.82|11
1656096400000|2022-06-24 18:46:40|117.65|115.85|117.6|115.8|117.65|115.85|117.56|115.76|11
1656096410000|2022-06-24 18:46:50|117.59|115.79|117.55|115.75|117.63|115.83|117.55|115.75|17
1656096420000|2022-06-24 18:47:00|117.57|115.77|117.56|115.76|117.57|115.77|117.55|115.75|13
1656096430000|2022-06-24 18:47:10|117.55|115.75|117.43|115.63|117.59|115.79|117.41|115.61|15
1656096440000|2022-06-24 18:47:20|117.4|115.6|117.42|115.62|117.42|115.62|117.4|115.6|15
1656096450000|2022-06-24 18:47:30|117.41|115.61|117.5|115.7|117.51|115.71|117.41|115.61|9
1656096460000|2022-06-24 18:47:40|117.51|115.71|117.5|115.7|117.51|115.71|117.5|115.7|6
1656096470000|2022-06-24 18:47:50|117.51|115.71|117.52|115.72|117.52|115.72|117.51|115.71|2
1656096480000|2022-06-24 18:48:00|117.53|115.73|117.53|115.73|117.53|115.73|117.53|115.73|1
1656096490000|2022-06-24 18:48:10|117.54|115.74|117.53|115.73|117.54|115.74|117.51|115.71|8
1656096500000|2022-06-24 18:48:20|117.52|115.72|117.51|115.71|117.52|115.72|117.51|115.71|2
1656096510000|2022-06-24 18:48:30|117.52|115.72|117.52|115.72|117.52|115.72|117.52|115.72|1
1656096520000|2022-06-24 18:48:40|117.53|115.73|117.7|115.9|117.7|115.9|117.51|115.71|20
1656096530000|2022-06-24 18:48:50|117.69|115.89|117.66|115.86|117.69|115.89|117.64|115.84|14
1656096540000|2022-06-24 18:49:00|117.65|115.85|117.79|115.99|117.83|116.03|117.65|115.85|14
1656096550000|2022-06-24 18:49:10|117.77|115.97|117.82|116.02|117.82|116.02|117.77|115.97|14
1656096560000|2022-06-24 18:49:20|117.83|116.03|117.78|115.98|117.83|116.03|117.78|115.98|12
1656096570000|2022-06-24 18:49:30|117.77|115.97|117.78|115.98|117.78|115.98|117.77|115.97|12
1656096580000|2022-06-24 18:49:40|117.79|115.99|117.78|115.98|117.79|115.99|117.77|115.97|7
1656096590000|2022-06-24 18:49:50|117.79|115.99|117.78|115.98|117.79|115.99|117.78|115.98|2
1656096600000|2022-06-24 18:50:00|117.79|115.99|117.78|115.98|117.8|116|117.77|115.97|10
1656096610000|2022-06-24 18:50:10|117.77|115.97|117.72|115.92|117.78|115.98|117.71|115.91|11
1656096620000|2022-06-24 18:50:20|117.71|115.91|117.69|115.89|117.72|115.92|117.68|115.88|13
1656096630000|2022-06-24 18:50:30|117.7|115.9|117.69|115.89|117.71|115.91|117.68|115.88|7
1656096640000|2022-06-24 18:50:40|117.66|115.86|117.66|115.86|117.66|115.86|117.62|115.82|8
1656096650000|2022-06-24 18:50:50|117.65|115.85|117.7|115.9|117.71|115.91|117.64|115.84|16
1656096660000|2022-06-24 18:51:00|117.65|115.85|117.74|115.94|117.74|115.94|117.63|115.83|19
1656096670000|2022-06-24 18:51:10|117.75|115.95|117.73|115.93|117.75|115.95|117.7|115.9|9
1656096680000|2022-06-24 18:51:20|117.75|115.95|117.72|115.92|117.76|115.96|117.72|115.92|11
1656096690000|2022-06-24 18:51:30|117.73|115.93|117.73|115.93|117.77|115.97|117.72|115.92|10
1656096700000|2022-06-24 18:51:40|117.72|115.92|117.72|115.92|117.74|115.94|117.71|115.91|8
1656096710000|2022-06-24 18:51:50|117.73|115.93|117.78|115.98|117.78|115.98|117.73|115.93|10
1656096720000|2022-06-24 18:52:00|117.77|115.97|117.74|115.94|117.77|115.97|117.74|115.94|9
1656096730000|2022-06-24 18:52:10|117.75|115.95|117.73|115.93|117.76|115.96|117.73|115.93|4
1656096740000|2022-06-24 18:52:20|117.71|115.91|117.7|115.9|117.72|115.92|117.7|115.9|6
1656096750000|2022-06-24 18:52:30|117.68|115.88|117.7|115.9|117.71|115.91|117.68|115.88|3
1656096770000|2022-06-24 18:52:50|117.67|115.87|117.69|115.89|117.7|115.9|117.67|115.87|3
1656096780000|2022-06-24 18:53:00|117.7|115.9|117.78|115.98|117.8|116|117.7|115.9|8
1656096790000|2022-06-24 18:53:10|117.79|115.99|117.78|115.98|117.79|115.99|117.73|115.93|18
1656096800000|2022-06-24 18:53:20|117.79|115.99|117.78|115.98|117.79|115.99|117.77|115.97|8
1656096810000|2022-06-24 18:53:30|117.76|115.96|117.77|115.97|117.77|115.97|117.76|115.96|4
1656096820000|2022-06-24 18:53:40|117.76|115.96|117.73|115.93|117.77|115.97|117.72|115.92|12
1656096830000|2022-06-24 18:53:50|117.74|115.94|117.76|115.96|117.77|115.97|117.73|115.93|9
1656096840000|2022-06-24 18:54:00|117.77|115.97|117.75|115.95|117.77|115.97|117.75|115.95|7
1656096850000|2022-06-24 18:54:10|117.77|115.97|117.7|115.9|117.77|115.97|117.7|115.9|11
1656096860000|2022-06-24 18:54:20|117.71|115.91|117.72|115.92|117.72|115.92|117.7|115.9|4
1656096870000|2022-06-24 18:54:30|117.7|115.9|117.71|115.91|117.71|115.91|117.7|115.9|2
1656096890000|2022-06-24 18:54:50|117.69|115.89|117.7|115.9|117.71|115.91|117.69|115.89|10
1656096910000|2022-06-24 18:55:10|117.69|115.89|117.71|115.91|117.73|115.93|117.68|115.88|13
1656096920000|2022-06-24 18:55:20|117.72|115.92|117.71|115.91|117.72|115.92|117.71|115.91|4
1656096930000|2022-06-24 18:55:30|117.72|115.92|117.72|115.92|117.72|115.92|117.71|115.91|3
1656096940000|2022-06-24 18:55:40|117.71|115.91|117.7|115.9|117.72|115.92|117.7|115.9|4
1656096950000|2022-06-24 18:55:50|117.71|115.91|117.7|115.9|117.71|115.91|117.7|115.9|2
1656096960000|2022-06-24 18:56:00|117.71|115.91|117.71|115.91|117.71|115.91|117.7|115.9|7
1656096980000|2022-06-24 18:56:20|117.72|115.92|117.72|115.92|117.72|115.92|117.72|115.92|1
1656096990000|2022-06-24 18:56:30|117.73|115.93|117.75|115.95|117.75|115.95|117.73|115.93|2
1656097000000|2022-06-24 18:56:40|117.79|115.99|117.76|115.96|117.79|115.99|117.75|115.95|12
1656097010000|2022-06-24 18:56:50|117.78|115.98|117.8|116|117.82|116.02|117.78|115.98|10
1656097020000|2022-06-24 18:57:00|117.78|115.98|117.77|115.97|117.81|116.01|117.77|115.97|14
1656097030000|2022-06-24 18:57:10|117.75|115.95|117.76|115.96|117.77|115.97|117.75|115.95|4
1656097040000|2022-06-24 18:57:20|117.77|115.97|117.77|115.97|117.79|115.99|117.77|115.97|7
1656097050000|2022-06-24 18:57:30|117.78|115.98|117.83|116.03|117.83|116.03|117.78|115.98|7
1656097060000|2022-06-24 18:57:40|117.79|115.99|117.79|115.99|117.82|116.02|117.79|115.99|8
1656097070000|2022-06-24 18:57:50|117.8|116|117.79|115.99|117.8|116|117.79|115.99|4
1656097080000|2022-06-24 18:58:00|117.81|116.01|117.77|115.97|117.81|116.01|117.77|115.97|9
1656097090000|2022-06-24 18:58:10|117.79|115.99|117.76|115.96|117.8|116|117.73|115.93|10
1656097100000|2022-06-24 18:58:20|117.77|115.97|117.78|115.98|117.79|115.99|117.77|115.97|6
1656097110000|2022-06-24 18:58:30|117.79|115.99|117.78|115.98|117.79|115.99|117.77|115.97|4
1656097120000|2022-06-24 18:58:40|117.77|115.97|117.78|115.98|117.79|115.99|117.77|115.97|8
1656097130000|2022-06-24 18:58:50|117.79|115.99|117.79|115.99|117.8|116|117.77|115.97|14
1656097140000|2022-06-24 18:59:00|117.78|115.98|117.75|115.95|117.8|116|117.75|115.95|7
1656097150000|2022-06-24 18:59:10|117.76|115.96|117.77|115.97|117.79|115.99|117.75|115.95|11
1656097160000|2022-06-24 18:59:20|117.78|115.98|117.77|115.97|117.78|115.98|117.77|115.97|2
1656097170000|2022-06-24 18:59:30|117.76|115.96|117.78|115.98|117.8|116|117.76|115.96|15
1656097180000|2022-06-24 18:59:40|117.79|115.99|117.73|115.93|117.82|116.02|117.73|115.93|12
1656097190000|2022-06-24 18:59:50|117.74|115.94|117.72|115.92|117.75|115.95|117.71|115.91|9
1656097200000|2022-06-24 19:00:00|117.73|115.93|117.72|115.92|117.76|115.96|117.72|115.92|7
1656097210000|2022-06-24 19:00:10|117.71|115.91|117.76|115.96|117.76|115.96|117.71|115.91|4
1656097220000|2022-06-24 19:00:20|117.75|115.95|117.77|115.97|117.77|115.97|117.75|115.95|7
1656097230000|2022-06-24 19:00:30|117.76|115.96|117.75|115.95|117.76|115.96|117.75|115.95|6
1656097240000|2022-06-24 19:00:40|117.76|115.96|117.8|116|117.8|116|117.76|115.96|6
1656097250000|2022-06-24 19:00:50|117.81|116.01|117.79|115.99|117.81|116.01|117.79|115.99|3
1656097260000|2022-06-24 19:01:00|117.8|116|117.81|116.01|117.81|116.01|117.8|116|2
1656097270000|2022-06-24 19:01:10|117.8|116|117.78|115.98|117.81|116.01|117.77|115.97|11
1656097280000|2022-06-24 19:01:20|117.79|115.99|117.79|115.99|117.79|115.99|117.79|115.99|1
1656097290000|2022-06-24 19:01:30|117.78|115.98|117.77|115.97|117.78|115.98|117.77|115.97|2
1656097300000|2022-06-24 19:01:40|117.76|115.96|117.71|115.91|117.76|115.96|117.71|115.91|5
1656097320000|2022-06-24 19:02:00|117.72|115.92|117.68|115.88|117.72|115.92|117.68|115.88|7
1656097330000|2022-06-24 19:02:10|117.67|115.87|117.65|115.85|117.67|115.87|117.64|115.84|5
1656097360000|2022-06-24 19:02:40|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1656097370000|2022-06-24 19:02:50|117.65|115.85|117.65|115.85|117.65|115.85|117.65|115.85|1
1656097380000|2022-06-24 19:03:00|117.66|115.86|117.78|115.98|117.78|115.98|117.66|115.86|12
1656097390000|2022-06-24 19:03:10|117.77|115.97|117.76|115.96|117.77|115.97|117.76|115.96|2
1656097400000|2022-06-24 19:03:20|117.75|115.95|117.73|115.93|117.75|115.95|117.72|115.92|6
1656097410000|2022-06-24 19:03:30|117.72|115.92|117.7|115.9|117.73|115.93|117.7|115.9|5
1656097420000|2022-06-24 19:03:40|117.69|115.89|117.8|116|117.8|116|117.69|115.89|11
1656097430000|2022-06-24 19:03:50|117.81|116.01|117.79|115.99|117.82|116.02|117.67|115.87|19
1656097440000|2022-06-24 19:04:00|117.78|115.98|117.77|115.97|117.79|115.99|117.77|115.97|3
1656097450000|2022-06-24 19:04:10|117.76|115.96|117.72|115.92|117.76|115.96|117.7|115.9|9
1656097460000|2022-06-24 19:04:20|117.73|115.93|117.77|115.97|117.77|115.97|117.73|115.93|15
1656097470000|2022-06-24 19:04:30|117.76|115.96|117.75|115.95|117.77|115.97|117.73|115.93|14
1656097480000|2022-06-24 19:04:40|117.73|115.93|117.74|115.94|117.76|115.96|117.73|115.93|6
1656097490000|2022-06-24 19:04:50|117.73|115.93|117.74|115.94|117.76|115.96|117.73|115.93|5
1656097500000|2022-06-24 19:05:00|117.73|115.93|117.75|115.95|117.76|115.96|117.73|115.93|5
1656097510000|2022-06-24 19:05:10|117.74|115.94|117.73|115.93|117.76|115.96|117.73|115.93|6
1656097520000|2022-06-24 19:05:20|117.72|115.92|117.67|115.87|117.73|115.93|117.66|115.86|7
1656097530000|2022-06-24 19:05:30|117.69|115.89|117.59|115.79|117.69|115.89|117.59|115.79|9
1656097540000|2022-06-24 19:05:40|117.6|115.8|117.5|115.7|117.6|115.8|117.5|115.7|8
1656097550000|2022-06-24 19:05:50|117.48|115.68|117.47|115.67|117.48|115.68|117.46|115.66|3
1656097560000|2022-06-24 19:06:00|117.49|115.69|117.41|115.61|117.49|115.69|117.41|115.61|7
1656097570000|2022-06-24 19:06:10|117.35|115.55|117.32|115.52|117.35|115.55|117.31|115.51|5
1656097580000|2022-06-24 19:06:20|117.33|115.53|117.36|115.56|117.36|115.56|117.33|115.53|5
1656097590000|2022-06-24 19:06:30|117.37|115.57|117.39|115.59|117.4|115.6|117.37|115.57|4
1656097600000|2022-06-24 19:06:40|117.4|115.6|117.38|115.58|117.41|115.61|117.38|115.58|8
1656097610000|2022-06-24 19:06:50|117.39|115.59|117.36|115.56|117.39|115.59|117.36|115.56|3
1656097620000|2022-06-24 19:07:00|117.38|115.58|117.39|115.59|117.39|115.59|117.37|115.57|5
1656097630000|2022-06-24 19:07:10|117.4|115.6|117.39|115.59|117.4|115.6|117.39|115.59|4
1656097640000|2022-06-24 19:07:20|117.4|115.6|117.4|115.6|117.4|115.6|117.4|115.6|1
1656097650000|2022-06-24 19:07:30|117.39|115.59|117.47|115.67|117.47|115.67|117.39|115.59|10
1656097660000|2022-06-24 19:07:40|117.48|115.68|117.47|115.67|117.48|115.68|117.47|115.67|2
1656097670000|2022-06-24 19:07:50|117.46|115.66|117.43|115.63|117.46|115.66|117.43|115.63|6
1656097680000|2022-06-24 19:08:00|117.44|115.64|117.44|115.64|117.44|115.64|117.43|115.63|5
1656097710000|2022-06-24 19:08:30|117.45|115.65|117.5|115.7|117.5|115.7|117.45|115.65|5
1656097720000|2022-06-24 19:08:40|117.49|115.69|117.56|115.76|117.56|115.76|117.48|115.68|6
1656097730000|2022-06-24 19:08:50|117.57|115.77|117.54|115.74|117.57|115.77|117.53|115.73|4
1656097740000|2022-06-24 19:09:00|117.55|115.75|117.55|115.75|117.56|115.76|117.54|115.74|4
1656097750000|2022-06-24 19:09:10|117.53|115.73|117.5|115.7|117.53|115.73|117.49|115.69|8
1656097760000|2022-06-24 19:09:20|117.49|115.69|117.49|115.69|117.5|115.7|117.48|115.68|5
1656097780000|2022-06-24 19:09:40|117.48|115.68|117.38|115.58|117.48|115.68|117.38|115.58|5
1656097790000|2022-06-24 19:09:50|117.37|115.57|117.38|115.58|117.38|115.58|117.37|115.57|2
1656097800000|2022-06-24 19:10:00|117.39|115.59|117.4|115.6|117.4|115.6|117.39|115.59|4
1656097810000|2022-06-24 19:10:10|117.41|115.61|117.44|115.64|117.45|115.65|117.41|115.61|8
1656097820000|2022-06-24 19:10:20|117.43|115.63|117.42|115.62|117.43|115.63|117.42|115.62|2
1656097830000|2022-06-24 19:10:30|117.41|115.61|117.42|115.62|117.42|115.62|117.37|115.57|15
1656097840000|2022-06-24 19:10:40|117.46|115.66|117.47|115.67|117.47|115.67|117.44|115.64|12
1656097850000|2022-06-24 19:10:50|117.48|115.68|117.45|115.65|117.49|115.69|117.45|115.65|8
1656097860000|2022-06-24 19:11:00|117.46|115.66|117.43|115.63|117.47|115.67|117.42|115.62|17
1656097870000|2022-06-24 19:11:10|117.44|115.64|117.52|115.72|117.52|115.72|117.44|115.64|7
1656097880000|2022-06-24 19:11:20|117.51|115.71|117.5|115.7|117.51|115.71|117.5|115.7|4
1656097890000|2022-06-24 19:11:30|117.48|115.68|117.48|115.68|117.49|115.69|117.47|115.67|7
1656097900000|2022-06-24 19:11:40|117.49|115.69|117.43|115.63|117.49|115.69|117.43|115.63|9
1656097910000|2022-06-24 19:11:50|117.39|115.59|117.31|115.51|117.39|115.59|117.31|115.51|5
1656097920000|2022-06-24 19:12:00|117.3|115.5|117.32|115.52|117.32|115.52|117.3|115.5|7
1656097930000|2022-06-24 19:12:10|117.33|115.53|117.33|115.53|117.33|115.53|117.32|115.52|3
1656097940000|2022-06-24 19:12:20|117.32|115.52|117.32|115.52|117.32|115.52|117.31|115.51|5
1656097950000|2022-06-24 19:12:30|117.31|115.51|117.32|115.52|117.32|115.52|117.31|115.51|10
1656097960000|2022-06-24 19:12:40|117.31|115.51|117.3|115.5|117.31|115.51|117.28|115.48|8
1656097970000|2022-06-24 19:12:50|117.29|115.49|117.33|115.53|117.33|115.53|117.29|115.49|7
1656097980000|2022-06-24 19:13:00|117.32|115.52|117.33|115.53|117.33|115.53|117.32|115.52|2
1656097990000|2022-06-24 19:13:10|117.32|115.52|117.33|115.53|117.33|115.53|117.31|115.51|4
1656098000000|2022-06-24 19:13:20|117.34|115.54|117.38|115.58|117.38|115.58|117.34|115.54|4
1656098010000|2022-06-24 19:13:30|117.39|115.59|117.39|115.59|117.39|115.59|117.39|115.59|1
1656098020000|2022-06-24 19:13:40|117.37|115.57|117.25|115.45|117.37|115.57|117.21|115.41|16
1656098030000|2022-06-24 19:13:50|117.21|115.41|117.22|115.42|117.27|115.47|117.18|115.38|16
1656098040000|2022-06-24 19:14:00|117.2|115.4|117.27|115.47|117.27|115.47|117.18|115.38|9
1656098050000|2022-06-24 19:14:10|117.26|115.46|117.33|115.53|117.33|115.53|117.26|115.46|16
1656098060000|2022-06-24 19:14:20|117.34|115.54|117.4|115.6|117.41|115.61|117.34|115.54|11
1656098070000|2022-06-24 19:14:30|117.39|115.59|117.36|115.56|117.4|115.6|117.36|115.56|11
1656098080000|2022-06-24 19:14:40|117.37|115.57|117.41|115.61|117.41|115.61|117.36|115.56|9
1656098090000|2022-06-24 19:14:50|117.43|115.63|117.37|115.57|117.43|115.63|117.37|115.57|8
1656098100000|2022-06-24 19:15:00|117.36|115.56|117.36|115.56|117.36|115.56|117.36|115.56|1
1656098110000|2022-06-24 19:15:10|117.35|115.55|117.37|115.57|117.37|115.57|117.35|115.55|3
1656098120000|2022-06-24 19:15:20|117.38|115.58|117.34|115.54|117.39|115.59|117.34|115.54|8
1656098130000|2022-06-24 19:15:30|117.36|115.56|117.37|115.57|117.37|115.57|117.36|115.56|2
1656098140000|2022-06-24 19:15:40|117.36|115.56|117.38|115.58|117.41|115.61|117.36|115.56|12
1656098150000|2022-06-24 19:15:50|117.39|115.59|117.38|115.58|117.41|115.61|117.38|115.58|8
1656098160000|2022-06-24 19:16:00|117.39|115.59|117.38|115.58|117.39|115.59|117.38|115.58|6
1656098170000|2022-06-24 19:16:10|117.39|115.59|117.39|115.59|117.42|115.62|117.39|115.59|7
1656098190000|2022-06-24 19:16:30|117.4|115.6|117.47|115.67|117.47|115.67|117.4|115.6|9
1656098200000|2022-06-24 19:16:40|117.48|115.68|117.45|115.65|117.48|115.68|117.45|115.65|11
1656098210000|2022-06-24 19:16:50|117.46|115.66|117.48|115.68|117.48|115.68|117.45|115.65|7
1656098220000|2022-06-24 19:17:00|117.47|115.67|117.47|115.67|117.47|115.67|117.46|115.66|9
1656098230000|2022-06-24 19:17:10|117.46|115.66|117.44|115.64|117.49|115.69|117.42|115.62|10
1656098240000|2022-06-24 19:17:20|117.45|115.65|117.44|115.64|117.45|115.65|117.44|115.64|4
1656098250000|2022-06-24 19:17:30|117.45|115.65|117.43|115.63|117.45|115.65|117.42|115.62|6
1656098260000|2022-06-24 19:17:40|117.42|115.62|117.4|115.6|117.42|115.62|117.38|115.58|8
1656098270000|2022-06-24 19:17:50|117.41|115.61|117.42|115.62|117.44|115.64|117.4|115.6|12
1656098280000|2022-06-24 19:18:00|117.41|115.61|117.46|115.66|117.46|115.66|117.41|115.61|9
1656098290000|2022-06-24 19:18:10|117.47|115.67|117.44|115.64|117.48|115.68|117.43|115.63|8
1656098300000|2022-06-24 19:18:20|117.46|115.66|117.47|115.67|117.47|115.67|117.46|115.66|8
1656098310000|2022-06-24 19:18:30|117.46|115.66|117.46|115.66|117.47|115.67|117.44|115.64|4
1656098320000|2022-06-24 19:18:40|117.47|115.67|117.48|115.68|117.48|115.68|117.46|115.66|4
1656098330000|2022-06-24 19:18:50|117.47|115.67|117.44|115.64|117.47|115.67|117.44|115.64|3
1656098340000|2022-06-24 19:19:00|117.46|115.66|117.45|115.65|117.47|115.67|117.45|115.65|4
1656098350000|2022-06-24 19:19:10|117.46|115.66|117.46|115.66|117.46|115.66|117.46|115.66|1
1656098360000|2022-06-24 19:19:20|117.47|115.67|117.39|115.59|117.47|115.67|117.38|115.58|11
1656098370000|2022-06-24 19:19:30|117.38|115.58|117.4|115.6|117.4|115.6|117.38|115.58|3
1656098380000|2022-06-24 19:19:40|117.41|115.61|117.41|115.61|117.42|115.62|117.4|115.6|5
1656098390000|2022-06-24 19:19:50|117.4|115.6|117.46|115.66|117.46|115.66|117.38|115.58|14
1656098400000|2022-06-24 19:20:00|117.43|115.63|117.45|115.65|117.46|115.66|117.43|115.63|7
1656098410000|2022-06-24 19:20:10|117.44|115.64|117.47|115.67|117.47|115.67|117.43|115.63|4
1656098420000|2022-06-24 19:20:20|117.46|115.66|117.41|115.61|117.46|115.66|117.41|115.61|4
1656098430000|2022-06-24 19:20:30|117.4|115.6|117.48|115.68|117.5|115.7|117.4|115.6|7
1656098440000|2022-06-24 19:20:40|117.45|115.65|117.45|115.65|117.45|115.65|117.45|115.65|1
1656098450000|2022-06-24 19:20:50|117.46|115.66|117.4|115.6|117.46|115.66|117.4|115.6|7
1656098460000|2022-06-24 19:21:00|117.41|115.61|117.44|115.64|117.45|115.65|117.41|115.61|6
1656098470000|2022-06-24 19:21:10|117.45|115.65|117.46|115.66|117.47|115.67|117.45|115.65|5
1656098480000|2022-06-24 19:21:20|117.45|115.65|117.44|115.64|117.45|115.65|117.43|115.63|10
1656098490000|2022-06-24 19:21:30|117.43|115.63|117.45|115.65|117.45|115.65|117.43|115.63|9
1656098500000|2022-06-24 19:21:40|117.46|115.66|117.48|115.68|117.5|115.7|117.46|115.66|11
1656098510000|2022-06-24 19:21:50|117.47|115.67|117.47|115.67|117.47|115.67|117.47|115.67|1
1656098520000|2022-06-24 19:22:00|117.48|115.68|117.48|115.68|117.48|115.68|117.47|115.67|3
1656098530000|2022-06-24 19:22:10|117.49|115.69|117.49|115.69|117.49|115.69|117.48|115.68|5
1656098540000|2022-06-24 19:22:20|117.48|115.68|117.49|115.69|117.49|115.69|117.48|115.68|4
1656098550000|2022-06-24 19:22:30|117.48|115.68|117.48|115.68|117.49|115.69|117.48|115.68|11
1656098560000|2022-06-24 19:22:40|117.49|115.69|117.59|115.79|117.62|115.82|117.49|115.69|11
1656098570000|2022-06-24 19:22:50|117.6|115.8|117.59|115.79|117.6|115.8|117.57|115.77|8
1656098580000|2022-06-24 19:23:00|117.57|115.77|117.58|115.78|117.58|115.78|117.57|115.77|2
1656098590000|2022-06-24 19:23:10|117.59|115.79|117.59|115.79|117.59|115.79|117.59|115.79|1
1656098600000|2022-06-24 19:23:20|117.58|115.78|117.58|115.78|117.58|115.78|117.57|115.77|3
1656098610000|2022-06-24 19:23:30|117.59|115.79|117.68|115.88|117.69|115.89|117.59|115.79|14
1656098620000|2022-06-24 19:23:40|117.67|115.87|117.67|115.87|117.68|115.88|117.67|115.87|7
1656098630000|2022-06-24 19:23:50|117.68|115.88|117.67|115.87|117.68|115.88|117.66|115.86|8
1656098640000|2022-06-24 19:24:00|117.69|115.89|117.7|115.9|117.71|115.91|117.69|115.89|4
1656098650000|2022-06-24 19:24:10|117.68|115.88|117.66|115.86|117.68|115.88|117.66|115.86|4
1656098660000|2022-06-24 19:24:20|117.67|115.87|117.87|116.07|117.87|116.07|117.66|115.86|16
1656098680000|2022-06-24 19:24:40|117.85|116.05|117.88|116.08|117.88|116.08|117.84|116.04|4
1656098690000|2022-06-24 19:24:50|117.87|116.07|117.89|116.09|117.9|116.1|117.87|116.07|6
1656098700000|2022-06-24 19:25:00|117.9|116.1|117.87|116.07|117.91|116.11|117.87|116.07|7
1656098710000|2022-06-24 19:25:10|117.88|116.08|117.86|116.06|117.9|116.1|117.85|116.05|12
1656098720000|2022-06-24 19:25:20|117.87|116.07|117.86|116.06|117.87|116.07|117.85|116.05|4
1656098730000|2022-06-24 19:25:30|117.98|116.18|117.94|116.14|117.99|116.19|117.91|116.11|13
1656098740000|2022-06-24 19:25:40|117.93|116.13|117.94|116.14|117.94|116.14|117.93|116.13|4
1656098750000|2022-06-24 19:25:50|117.95|116.15|117.89|116.09|117.95|116.15|117.89|116.09|6
1656098760000|2022-06-24 19:26:00|117.9|116.1|117.91|116.11|117.91|116.11|117.89|116.09|4
1656098770000|2022-06-24 19:26:10|117.9|116.1|117.9|116.1|117.9|116.1|117.88|116.08|5
1656098780000|2022-06-24 19:26:20|117.89|116.09|117.88|116.08|117.89|116.09|117.88|116.08|10
1656098790000|2022-06-24 19:26:30|117.89|116.09|117.9|116.1|117.9|116.1|117.88|116.08|8
1656098800000|2022-06-24 19:26:40|117.89|116.09|117.89|116.09|117.9|116.1|117.89|116.09|3
1656098810000|2022-06-24 19:26:50|117.9|116.1|117.85|116.05|117.9|116.1|117.85|116.05|5
1656098820000|2022-06-24 19:27:00|117.86|116.06|117.91|116.11|117.93|116.13|117.85|116.05|6
1656098830000|2022-06-24 19:27:10|117.9|116.1|117.83|116.03|117.91|116.11|117.82|116.02|9
1656098840000|2022-06-24 19:27:20|117.84|116.04|117.82|116.02|117.85|116.05|117.81|116.01|12
1656098850000|2022-06-24 19:27:30|117.86|116.06|117.93|116.13|117.93|116.13|117.86|116.06|10
1656098860000|2022-06-24 19:27:40|117.92|116.12|117.99|116.19|118|116.2|117.92|116.12|10
1656098870000|2022-06-24 19:27:50|118|116.2|117.96|116.16|118|116.2|117.96|116.16|6
1656098880000|2022-06-24 19:28:00|117.97|116.17|117.99|116.19|117.99|116.19|117.96|116.16|5
1656098900000|2022-06-24 19:28:20|118|116.2|118|116.2|118|116.2|118|116.2|1
1656098920000|2022-06-24 19:28:40|118.05|116.25|118.05|116.25|118.05|116.25|118.05|116.25|1
1656098930000|2022-06-24 19:28:50|118.07|116.27|118.08|116.28|118.09|116.29|118.07|116.27|4
1656098940000|2022-06-24 19:29:00|118.17|116.37|118.17|116.37|118.17|116.37|118.17|116.37|1
1656098950000|2022-06-24 19:29:10|118.18|116.38|118.2|116.4|118.2|116.4|118.18|116.38|3
1656098960000|2022-06-24 19:29:20|118.21|116.41|118.19|116.39|118.21|116.41|118.19|116.39|3
1656098970000|2022-06-24 19:29:30|118.18|116.38|118.09|116.29|118.18|116.38|118.09|116.29|12
1656098980000|2022-06-24 19:29:40|118.08|116.28|118.08|116.28|118.08|116.28|118.07|116.27|7
1656098990000|2022-06-24 19:29:50|118.07|116.27|118.09|116.29|118.1|116.3|118.04|116.24|12
1656099000000|2022-06-24 19:30:00|118.08|116.28|118.05|116.25|118.09|116.29|118.05|116.25|10
1656099010000|2022-06-24 19:30:10|118.06|116.26|117.98|116.18|118.08|116.28|117.98|116.18|8
1656099020000|2022-06-24 19:30:20|117.97|116.17|117.99|116.19|118|116.2|117.97|116.17|8
1656099030000|2022-06-24 19:30:30|118|116.2|117.98|116.18|118|116.2|117.98|116.18|3
1656099040000|2022-06-24 19:30:40|117.99|116.19|117.96|116.16|117.99|116.19|117.95|116.15|12
1656099050000|2022-06-24 19:30:50|117.97|116.17|118.02|116.22|118.04|116.24|117.96|116.16|9
1656099060000|2022-06-24 19:31:00|118.03|116.23|118.05|116.25|118.05|116.25|118.02|116.22|5
1656099070000|2022-06-24 19:31:10|118.09|116.29|118.09|116.29|118.12|116.32|118.09|116.29|7
1656099080000|2022-06-24 19:31:20|118.1|116.3|118.04|116.24|118.1|116.3|118.04|116.24|4
1656099090000|2022-06-24 19:31:30|118.07|116.27|118.02|116.22|118.07|116.27|118.02|116.22|5
1656099100000|2022-06-24 19:31:40|118.01|116.21|118.01|116.21|118.02|116.22|118.01|116.21|7
1656099110000|2022-06-24 19:31:50|118|116.2|118.05|116.25|118.05|116.25|118|116.2|8
1656099120000|2022-06-24 19:32:00|118.04|116.24|117.99|116.19|118.05|116.25|117.99|116.19|9
1656099130000|2022-06-24 19:32:10|118|116.2|118|116.2|118.01|116.21|118|116.2|5
1656099140000|2022-06-24 19:32:20|117.99|116.19|117.99|116.19|117.99|116.19|117.99|116.19|1
1656099150000|2022-06-24 19:32:30|117.97|116.17|117.95|116.15|117.97|116.17|117.95|116.15|2
1656099160000|2022-06-24 19:32:40|117.94|116.14|117.7|115.9|117.94|116.14|117.7|115.9|7
1656099170000|2022-06-24 19:32:50|117.69|115.89|117.74|115.94|117.75|115.95|117.69|115.89|8
1656099180000|2022-06-24 19:33:00|117.75|115.95|117.75|115.95|117.79|115.99|117.75|115.95|9
1656099190000|2022-06-24 19:33:10|117.74|115.94|117.71|115.91|117.78|115.98|117.71|115.91|7
1656099200000|2022-06-24 19:33:20|117.72|115.92|117.75|115.95|117.77|115.97|117.7|115.9|17
1656099210000|2022-06-24 19:33:30|117.73|115.93|117.72|115.92|117.73|115.93|117.72|115.92|14
1656099220000|2022-06-24 19:33:40|117.7|115.9|117.68|115.88|117.71|115.91|117.67|115.87|9
1656099230000|2022-06-24 19:33:50|117.67|115.87|117.67|115.87|117.67|115.87|117.67|115.87|1
1656099240000|2022-06-24 19:34:00|117.65|115.85|117.61|115.81|117.66|115.86|117.6|115.8|7
1656099250000|2022-06-24 19:34:10|117.6|115.8|117.66|115.86|117.7|115.9|117.6|115.8|10
1656099260000|2022-06-24 19:34:20|117.64|115.84|117.61|115.81|117.67|115.87|117.61|115.81|8
1656099270000|2022-06-24 19:34:30|117.62|115.82|117.62|115.82|117.63|115.83|117.6|115.8|7
1656099280000|2022-06-24 19:34:40|117.61|115.81|117.7|115.9|117.7|115.9|117.61|115.81|7
1656099290000|2022-06-24 19:34:50|117.69|115.89|117.59|115.79|117.69|115.89|117.57|115.77|12
1656099300000|2022-06-24 19:35:00|117.6|115.8|117.61|115.81|117.61|115.81|117.58|115.78|7
1656099310000|2022-06-24 19:35:10|117.6|115.8|117.52|115.72|117.6|115.8|117.52|115.72|9
1656099320000|2022-06-24 19:35:20|117.51|115.71|117.51|115.71|117.51|115.71|117.5|115.7|3
1656099330000|2022-06-24 19:35:30|117.6|115.8|117.54|115.74|117.6|115.8|117.54|115.74|7
1656099340000|2022-06-24 19:35:40|117.53|115.73|117.5|115.7|117.53|115.73|117.5|115.7|2
1656099350000|2022-06-24 19:35:50|117.49|115.69|117.52|115.72|117.52|115.72|117.49|115.69|4
1656099360000|2022-06-24 19:36:00|117.53|115.73|117.63|115.83|117.63|115.83|117.53|115.73|12
1656099370000|2022-06-24 19:36:10|117.62|115.82|117.67|115.87|117.67|115.87|117.62|115.82|7
1656099380000|2022-06-24 19:36:20|117.68|115.88|117.58|115.78|117.69|115.89|117.58|115.78|9
1656099390000|2022-06-24 19:36:30|117.57|115.77|117.57|115.77|117.57|115.77|117.57|115.77|1
1656099400000|2022-06-24 19:36:40|117.58|115.78|117.58|115.78|117.59|115.79|117.58|115.78|5
1656099410000|2022-06-24 19:36:50|117.59|115.79|117.58|115.78|117.59|115.79|117.58|115.78|2
1656099430000|2022-06-24 19:37:10|117.59|115.79|117.58|115.78|117.59|115.79|117.58|115.78|2
1656099440000|2022-06-24 19:37:20|117.59|115.79|117.59|115.79|117.59|115.79|117.59|115.79|1
1656099450000|2022-06-24 19:37:30|117.58|115.78|117.59|115.79|117.59|115.79|117.58|115.78|2
1656099460000|2022-06-24 19:37:40|117.6|115.8|117.58|115.78|117.6|115.8|117.58|115.78|3
1656099470000|2022-06-24 19:37:50|117.57|115.77|117.57|115.77|117.57|115.77|117.57|115.77|1
1656099480000|2022-06-24 19:38:00|117.58|115.78|117.6|115.8|117.6|115.8|117.57|115.77|5
1656099490000|2022-06-24 19:38:10|117.61|115.81|117.68|115.88|117.68|115.88|117.6|115.8|12
1656099500000|2022-06-24 19:38:20|117.67|115.87|117.7|115.9|117.7|115.9|117.67|115.87|6
1656099510000|2022-06-24 19:38:30|117.71|115.91|117.77|115.97|117.78|115.98|117.71|115.91|7
1656099520000|2022-06-24 19:38:40|117.78|115.98|117.79|115.99|117.8|116|117.75|115.95|12
1656099530000|2022-06-24 19:38:50|117.78|115.98|117.78|115.98|117.78|115.98|117.75|115.95|8
1656099540000|2022-06-24 19:39:00|117.77|115.97|117.77|115.97|117.78|115.98|117.73|115.93|22
1656099550000|2022-06-24 19:39:10|117.78|115.98|117.74|115.94|117.78|115.98|117.74|115.94|9
1656099560000|2022-06-24 19:39:20|117.73|115.93|117.76|115.96|117.76|115.96|117.71|115.91|10
1656099570000|2022-06-24 19:39:30|117.78|115.98|117.74|115.94|117.78|115.98|117.73|115.93|11
1656099580000|2022-06-24 19:39:40|117.73|115.93|117.73|115.93|117.76|115.96|117.73|115.93|5
1656099590000|2022-06-24 19:39:50|117.74|115.94|117.73|115.93|117.75|115.95|117.72|115.92|5
1656099600000|2022-06-24 19:40:00|117.74|115.94|117.71|115.91|117.74|115.94|117.71|115.91|6
1656099610000|2022-06-24 19:40:10|117.72|115.92|117.79|115.99|117.79|115.99|117.72|115.92|7
1656099620000|2022-06-24 19:40:20|117.8|116|117.87|116.07|117.88|116.08|117.8|116|14
1656099630000|2022-06-24 19:40:30|117.88|116.08|117.85|116.05|117.88|116.08|117.84|116.04|8
1656099640000|2022-06-24 19:40:40|117.84|116.04|117.85|116.05|117.85|116.05|117.84|116.04|4
1656099670000|2022-06-24 19:41:10|117.86|116.06|117.85|116.05|117.89|116.09|117.83|116.03|15
1656099680000|2022-06-24 19:41:20|117.86|116.06|117.9|116.1|117.9|116.1|117.86|116.06|2
1656099690000|2022-06-24 19:41:30|117.91|116.11|117.9|116.1|117.91|116.11|117.9|116.1|10
1656099700000|2022-06-24 19:41:40|117.91|116.11|117.91|116.11|117.91|116.11|117.9|116.1|7
1656099710000|2022-06-24 19:41:50|117.92|116.12|118.03|116.23|118.04|116.24|117.92|116.12|7
1656099720000|2022-06-24 19:42:00|118.04|116.24|118.19|116.39|118.19|116.39|118.04|116.24|12
1656099730000|2022-06-24 19:42:10|118.23|116.43|118.08|116.28|118.25|116.45|118.04|116.24|26
1656099740000|2022-06-24 19:42:20|118.09|116.29|118.18|116.38|118.18|116.38|118.05|116.25|17
1656099750000|2022-06-24 19:42:30|118.16|116.36|118.14|116.34|118.19|116.39|118.14|116.34|14
1656099760000|2022-06-24 19:42:40|118.15|116.35|118.11|116.31|118.19|116.39|118.11|116.31|15
1656099770000|2022-06-24 19:42:50|118.12|116.32|118.07|116.27|118.13|116.33|118.06|116.26|17
1656099780000|2022-06-24 19:43:00|118.08|116.28|118.17|116.37|118.17|116.37|118.07|116.27|12
1656099790000|2022-06-24 19:43:10|118.18|116.38|118.18|116.38|118.22|116.42|118.17|116.37|13
1656099800000|2022-06-24 19:43:20|118.13|116.33|117.95|116.15|118.13|116.33|117.95|116.15|21
1656099810000|2022-06-24 19:43:30|117.96|116.16|117.89|116.09|117.98|116.18|117.87|116.07|23
1656099820000|2022-06-24 19:43:40|117.9|116.1|117.9|116.1|117.92|116.12|117.9|116.1|6
1656099830000|2022-06-24 19:43:50|117.91|116.11|117.95|116.15|118.01|116.21|117.9|116.1|8
1656099840000|2022-06-24 19:44:00|117.97|116.17|117.97|116.17|118|116.2|117.96|116.16|10
1656099850000|2022-06-24 19:44:10|117.98|116.18|117.98|116.18|117.98|116.18|117.97|116.17|5
1656099860000|2022-06-24 19:44:20|117.99|116.19|118.01|116.21|118.01|116.21|117.98|116.18|8
1656099870000|2022-06-24 19:44:30|118.02|116.22|118|116.2|118.02|116.22|117.99|116.19|5
1656099880000|2022-06-24 19:44:40|117.99|116.19|117.99|116.19|118.01|116.21|117.98|116.18|7
1656099890000|2022-06-24 19:44:50|117.98|116.18|118.01|116.21|118.04|116.24|117.98|116.18|14
1656099900000|2022-06-24 19:45:00|118|116.2|118.01|116.21|118.05|116.25|118|116.2|9
1656099910000|2022-06-24 19:45:10|118.02|116.22|118.07|116.27|118.07|116.27|118.01|116.21|13
1656099920000|2022-06-24 19:45:20|118.06|116.26|118.07|116.27|118.08|116.28|118.05|116.25|6
1656099930000|2022-06-24 19:45:30|118.14|116.34|118.14|116.34|118.14|116.34|118.14|116.34|1
1656099940000|2022-06-24 19:45:40|118.15|116.35|118.16|116.36|118.16|116.36|118.15|116.35|2
1656099950000|2022-06-24 19:45:50|118.17|116.37|118.17|116.37|118.17|116.37|118.16|116.36|7
1656099960000|2022-06-24 19:46:00|118.16|116.36|118.16|116.36|118.2|116.4|118.14|116.34|14
1656099970000|2022-06-24 19:46:10|118.17|116.37|118.18|116.38|118.18|116.38|118.16|116.36|6
1656099980000|2022-06-24 19:46:20|118.17|116.37|118.17|116.37|118.19|116.39|118.17|116.37|13
1656099990000|2022-06-24 19:46:30|118.18|116.38|118.16|116.36|118.19|116.39|118.16|116.36|13
1656100000000|2022-06-24 19:46:40|118.13|116.33|118.01|116.21|118.13|116.33|118.01|116.21|14
1656100010000|2022-06-24 19:46:50|118.02|116.22|117.95|116.15|118.02|116.22|117.95|116.15|11
1656100020000|2022-06-24 19:47:00|117.94|116.14|117.97|116.17|117.99|116.19|117.92|116.12|17
1656100030000|2022-06-24 19:47:10|117.98|116.18|117.96|116.16|117.98|116.18|117.94|116.14|7
1656100040000|2022-06-24 19:47:20|117.93|116.13|117.88|116.08|117.93|116.13|117.88|116.08|7
1656100050000|2022-06-24 19:47:30|117.86|116.06|117.98|116.18|117.98|116.18|117.86|116.06|9
1656100060000|2022-06-24 19:47:40|117.93|116.13|118.04|116.24|118.06|116.26|117.88|116.08|16
1656100070000|2022-06-24 19:47:50|118.03|116.23|118.06|116.26|118.06|116.26|118.03|116.23|9
1656100080000|2022-06-24 19:48:00|118.05|116.25|117.97|116.17|118.09|116.29|117.97|116.17|10
1656100090000|2022-06-24 19:48:10|117.98|116.18|118.08|116.28|118.09|116.29|117.98|116.18|9
1656100100000|2022-06-24 19:48:20|118.09|116.29|118.08|116.28|118.09|116.29|118.07|116.27|8
1656100110000|2022-06-24 19:48:30|118.09|116.29|118.14|116.34|118.17|116.37|118.08|116.28|7
1656100120000|2022-06-24 19:48:40|118.12|116.32|118.15|116.35|118.15|116.35|118.12|116.32|5
1656100130000|2022-06-24 19:48:50|118.14|116.34|118.13|116.33|118.14|116.34|118.13|116.33|4
1656100140000|2022-06-24 19:49:00|118.14|116.34|118.15|116.35|118.15|116.35|118.14|116.34|2
1656100150000|2022-06-24 19:49:10|118.16|116.36|118.16|116.36|118.17|116.37|118.16|116.36|7
1656100160000|2022-06-24 19:49:20|118.17|116.37|118.17|116.37|118.18|116.38|118.16|116.36|11
1656100170000|2022-06-24 19:49:30|118.18|116.38|118.2|116.4|118.21|116.41|118.17|116.37|9
1656100180000|2022-06-24 19:49:40|118.19|116.39|118.2|116.4|118.2|116.4|118.18|116.38|6
1656100190000|2022-06-24 19:49:50|118.21|116.41|118.21|116.41|118.21|116.41|118.2|116.4|5
1656100200000|2022-06-24 19:50:00|118.22|116.42|118.2|116.4|118.26|116.46|118.2|116.4|13
1656100210000|2022-06-24 19:50:10|118.22|116.42|118.25|116.45|118.25|116.45|118.22|116.42|4
1656100220000|2022-06-24 19:50:20|118.26|116.46|118.26|116.46|118.27|116.47|118.26|116.46|3
1656100230000|2022-06-24 19:50:30|118.25|116.45|118.25|116.45|118.25|116.45|118.25|116.45|1
1656100240000|2022-06-24 19:50:40|118.26|116.46|118.25|116.45|118.26|116.46|118.25|116.45|8
1656100250000|2022-06-24 19:50:50|118.26|116.46|118.25|116.45|118.26|116.46|118.25|116.45|4
1656100260000|2022-06-24 19:51:00|118.26|116.46|118.16|116.36|118.26|116.46|118.16|116.36|9
1656100270000|2022-06-24 19:51:10|118.17|116.37|118.07|116.27|118.17|116.37|118.06|116.26|12
1656100280000|2022-06-24 19:51:20|118.08|116.28|118.1|116.3|118.1|116.3|118.08|116.28|8
1656100290000|2022-06-24 19:51:30|118.11|116.31|118.11|116.31|118.11|116.31|118.08|116.28|8
1656100300000|2022-06-24 19:51:40|118.1|116.3|118.1|116.3|118.1|116.3|118.09|116.29|3
1656100310000|2022-06-24 19:51:50|118.08|116.28|118.1|116.3|118.1|116.3|118.08|116.28|7
1656100320000|2022-06-24 19:52:00|118.11|116.31|118.18|116.38|118.2|116.4|118.1|116.3|20
1656100330000|2022-06-24 19:52:10|118.17|116.37|117.92|116.12|118.17|116.37|117.92|116.12|15
1656100340000|2022-06-24 19:52:20|117.91|116.11|117.92|116.12|117.92|116.12|117.87|116.07|16
1656100350000|2022-06-24 19:52:30|117.91|116.11|117.99|116.19|118.07|116.27|117.91|116.11|20
1656100360000|2022-06-24 19:52:40|118|116.2|118|116.2|118.02|116.22|117.99|116.19|9
1656100370000|2022-06-24 19:52:50|118.01|116.21|118.01|116.21|118.02|116.22|118|116.2|7
1656100380000|2022-06-24 19:53:00|117.99|116.19|118|116.2|118|116.2|117.97|116.17|6
1656100390000|2022-06-24 19:53:10|117.98|116.18|118|116.2|118|116.2|117.97|116.17|7
1656100400000|2022-06-24 19:53:20|117.99|116.19|118.09|116.29|118.1|116.3|117.99|116.19|9
1656100410000|2022-06-24 19:53:30|118.06|116.26|118.05|116.25|118.06|116.26|118.05|116.25|4
1656100420000|2022-06-24 19:53:40|118.06|116.26|118.07|116.27|118.08|116.28|118.04|116.24|16
1656100430000|2022-06-24 19:53:50|118.06|116.26|118.07|116.27|118.09|116.29|118.05|116.25|13
1656100440000|2022-06-24 19:54:00|118.06|116.26|118.1|116.3|118.11|116.31|118.06|116.26|7
1656100450000|2022-06-24 19:54:10|118.11|116.31|118.16|116.36|118.16|116.36|118.11|116.31|9
1656100460000|2022-06-24 19:54:20|118.17|116.37|118.17|116.37|118.17|116.37|118.15|116.35|7
1656100470000|2022-06-24 19:54:30|118.18|116.38|118.19|116.39|118.19|116.39|118.18|116.38|2
1656100480000|2022-06-24 19:54:40|118.18|116.38|118.16|116.36|118.18|116.38|118.16|116.36|8
1656100490000|2022-06-24 19:54:50|118.12|116.32|118.12|116.32|118.14|116.34|118.1|116.3|15
1656100500000|2022-06-24 19:55:00|118.1|116.3|118.09|116.29|118.12|116.32|118.07|116.27|9
1656100510000|2022-06-24 19:55:10|118.1|116.3|118.07|116.27|118.11|116.31|118.07|116.27|13
1656100520000|2022-06-24 19:55:20|118.08|116.28|118.11|116.31|118.11|116.31|118.08|116.28|4
1656100530000|2022-06-24 19:55:30|118.1|116.3|118.1|116.3|118.1|116.3|118.1|116.3|1
1656100540000|2022-06-24 19:55:40|118.11|116.31|118.18|116.38|118.19|116.39|118.11|116.31|12
1656100550000|2022-06-24 19:55:50|118.16|116.36|118.17|116.37|118.19|116.39|118.15|116.35|14
1656100560000|2022-06-24 19:56:00|118.16|116.36|118.17|116.37|118.17|116.37|118.15|116.35|10
1656100570000|2022-06-24 19:56:10|118.18|116.38|118.19|116.39|118.19|116.39|118.18|116.38|2
1656100580000|2022-06-24 19:56:20|118.17|116.37|118.17|116.37|118.17|116.37|118.15|116.35|5
1656100590000|2022-06-24 19:56:30|118.19|116.39|118.17|116.37|118.2|116.4|118.17|116.37|5
1656100600000|2022-06-24 19:56:40|118.16|116.36|118.08|116.28|118.17|116.37|118.08|116.28|12
1656100610000|2022-06-24 19:56:50|118.07|116.27|118.08|116.28|118.09|116.29|118.07|116.27|6
1656100620000|2022-06-24 19:57:00|118.09|116.29|118.15|116.35|118.16|116.36|118.09|116.29|6
1656100630000|2022-06-24 19:57:10|118.14|116.34|118.15|116.35|118.17|116.37|118.14|116.34|7
1656100640000|2022-06-24 19:57:20|118.14|116.34|118.2|116.4|118.24|116.44|118.13|116.33|16
1656100650000|2022-06-24 19:57:30|118.19|116.39|118.14|116.34|118.19|116.39|118.13|116.33|7
1656100660000|2022-06-24 19:57:40|118.15|116.35|118.14|116.34|118.15|116.35|118.13|116.33|10
1656100670000|2022-06-24 19:57:50|118.15|116.35|118.17|116.37|118.18|116.38|118.15|116.35|14
1656100680000|2022-06-24 19:58:00|118.18|116.38|118.24|116.44|118.24|116.44|118.17|116.37|18
1656100690000|2022-06-24 19:58:10|118.25|116.45|118.25|116.45|118.25|116.45|118.25|116.45|1
1656100700000|2022-06-24 19:58:20|118.24|116.44|118.19|116.39|118.24|116.44|118.19|116.39|6
1656100710000|2022-06-24 19:58:30|118.18|116.38|118.18|116.38|118.21|116.41|118.18|116.38|14
1656100720000|2022-06-24 19:58:40|118.19|116.39|118.18|116.38|118.2|116.4|118.18|116.38|9
1656100730000|2022-06-24 19:58:50|118.19|116.39|118.19|116.39|118.19|116.39|118.18|116.38|3
1656100740000|2022-06-24 19:59:00|118.2|116.4|118.19|116.39|118.2|116.4|118.19|116.39|4
1656100750000|2022-06-24 19:59:10|118.2|116.4|118.21|116.41|118.21|116.41|118.18|116.38|8
1656100760000|2022-06-24 19:59:20|118.22|116.42|118.19|116.39|118.22|116.42|118.19|116.39|12
1656100770000|2022-06-24 19:59:30|118.2|116.4|118.2|116.4|118.2|116.4|118.18|116.38|9
1656100780000|2022-06-24 19:59:40|118.19|116.39|118.14|116.34|118.21|116.41|118.14|116.34|10
1656100790000|2022-06-24 19:59:50|118.15|116.35|118.18|116.38|118.18|116.38|118.15|116.35|7
1656100800000|2022-06-24 20:00:00|118.17|116.37|118.15|116.35|118.19|116.39|118.14|116.34|19
1656100810000|2022-06-24 20:00:10|118.14|116.34|118.09|116.29|118.15|116.35|118.06|116.26|16
1656100820000|2022-06-24 20:00:20|118.08|116.28|118.16|116.36|118.19|116.39|118.08|116.28|18
1656100830000|2022-06-24 20:00:30|118.15|116.35|118.16|116.36|118.16|116.36|118.14|116.34|8
1656100840000|2022-06-24 20:00:40|118.15|116.35|118.16|116.36|118.16|116.36|118.15|116.35|2
1656100850000|2022-06-24 20:00:50|118.14|116.34|118.09|116.29|118.14|116.34|118.09|116.29|7
1656100860000|2022-06-24 20:01:00|118.1|116.3|118.1|116.3|118.1|116.3|118.09|116.29|15
1656100870000|2022-06-24 20:01:10|118.09|116.29|118.11|116.31|118.15|116.35|118.09|116.29|9
1656100880000|2022-06-24 20:01:20|118.19|116.39|118.16|116.36|118.19|116.39|118.16|116.36|6
1656100890000|2022-06-24 20:01:30|118.17|116.37|118.2|116.4|118.24|116.44|118.16|116.36|12
1656100900000|2022-06-24 20:01:40|118.19|116.39|118.14|116.34|118.2|116.4|118.14|116.34|11
1656100910000|2022-06-24 20:01:50|118.13|116.33|118.11|116.31|118.14|116.34|118.1|116.3|9
1656100920000|2022-06-24 20:02:00|118.12|116.32|118.11|116.31|118.13|116.33|118.08|116.28|15
1656100930000|2022-06-24 20:02:10|118.12|116.32|118.19|116.39|118.2|116.4|118.12|116.32|14
1656100940000|2022-06-24 20:02:20|118.18|116.38|118.2|116.4|118.2|116.4|118.16|116.36|7
1656100950000|2022-06-24 20:02:30|118.21|116.41|118.21|116.41|118.23|116.43|118.21|116.41|5
1656100960000|2022-06-24 20:02:40|118.23|116.43|118.24|116.44|118.26|116.46|118.23|116.43|5
1656100970000|2022-06-24 20:02:50|118.25|116.45|118.22|116.42|118.25|116.45|118.22|116.42|5
1656100980000|2022-06-24 20:03:00|118.23|116.43|118.24|116.44|118.24|116.44|118.22|116.42|8
1656100990000|2022-06-24 20:03:10|118.25|116.45|118.27|116.47|118.28|116.48|118.24|116.44|7
1656101000000|2022-06-24 20:03:20|118.28|116.48|118.3|116.5|118.3|116.5|118.28|116.48|7
1656101010000|2022-06-24 20:03:30|118.31|116.51|118.52|116.72|118.53|116.73|118.3|116.5|23
1656101020000|2022-06-24 20:03:40|118.53|116.73|118.72|116.92|118.72|116.92|118.51|116.71|24
1656101030000|2022-06-24 20:03:50|118.75|116.95|118.61|116.81|118.75|116.95|118.6|116.8|18
1656101040000|2022-06-24 20:04:00|118.6|116.8|118.6|116.8|118.69|116.89|118.6|116.8|18
1656101050000|2022-06-24 20:04:10|118.61|116.81|118.39|116.59|118.63|116.83|118.37|116.57|21
1656101060000|2022-06-24 20:04:20|118.4|116.6|118.57|116.77|118.59|116.79|118.4|116.6|26
1656101070000|2022-06-24 20:04:30|118.56|116.76|118.5|116.7|118.57|116.77|118.49|116.69|15
1656101080000|2022-06-24 20:04:40|118.51|116.71|118.55|116.75|118.56|116.76|118.5|116.7|17
1656101090000|2022-06-24 20:04:50|118.54|116.74|118.54|116.74|118.56|116.76|118.52|116.72|10
1656101100000|2022-06-24 20:05:00|118.53|116.73|118.68|116.88|118.7|116.9|118.53|116.73|17
1656101110000|2022-06-24 20:05:10|118.67|116.87|118.63|116.83|118.67|116.87|118.63|116.83|16
1656101120000|2022-06-24 20:05:20|118.62|116.82|118.64|116.84|118.64|116.84|118.6|116.8|16
1656101130000|2022-06-24 20:05:30|118.63|116.83|118.7|116.9|118.7|116.9|118.61|116.81|20
1656101140000|2022-06-24 20:05:40|118.69|116.89|118.7|116.9|118.7|116.9|118.67|116.87|5
1656101150000|2022-06-24 20:05:50|118.71|116.91|118.68|116.88|118.71|116.91|118.68|116.88|3
1656101160000|2022-06-24 20:06:00|118.69|116.89|118.72|116.92|118.72|116.92|118.68|116.88|11
1656101170000|2022-06-24 20:06:10|118.73|116.93|118.7|116.9|118.75|116.95|118.7|116.9|18
1656101180000|2022-06-24 20:06:20|118.71|116.91|118.71|116.91|118.71|116.91|118.68|116.88|6
1656101190000|2022-06-24 20:06:30|118.68|116.88|118.8|117|118.8|117|118.66|116.86|5
1656101200000|2022-06-24 20:06:40|118.81|117.01|118.84|117.04|118.84|117.04|118.81|117.01|7
1656101210000|2022-06-24 20:06:50|118.86|117.06|118.83|117.03|118.86|117.06|118.83|117.03|8
1656101220000|2022-06-24 20:07:00|118.81|117.01|118.86|117.06|118.87|117.07|118.81|117.01|12
1656101230000|2022-06-24 20:07:10|118.85|117.05|118.84|117.04|118.85|117.05|118.83|117.03|8
1656101240000|2022-06-24 20:07:20|118.91|117.11|118.88|117.08|118.91|117.11|118.86|117.06|5
1656101250000|2022-06-24 20:07:30|118.87|117.07|118.88|117.08|118.9|117.1|118.87|117.07|6
1656101260000|2022-06-24 20:07:40|118.89|117.09|118.86|117.06|118.89|117.09|118.84|117.04|8
1656101270000|2022-06-24 20:07:50|118.87|117.07|118.86|117.06|118.88|117.08|118.85|117.05|8
1656101280000|2022-06-24 20:08:00|118.85|117.05|118.73|116.93|118.85|117.05|118.73|116.93|10
1656101290000|2022-06-24 20:08:10|118.74|116.94|118.71|116.91|118.74|116.94|118.66|116.86|17
1656101300000|2022-06-24 20:08:20|118.7|116.9|118.7|116.9|118.72|116.92|118.7|116.9|7
1656101310000|2022-06-24 20:08:30|118.75|116.95|118.79|116.99|118.82|117.02|118.75|116.95|6
1656101320000|2022-06-24 20:08:40|118.8|117|118.95|117.15|118.95|117.15|118.8|117|12
1656101330000|2022-06-24 20:08:50|118.94|117.14|118.88|117.08|118.96|117.16|118.86|117.06|13
1656101340000|2022-06-24 20:09:00|118.89|117.09|118.92|117.12|118.93|117.13|118.86|117.06|17
1656101350000|2022-06-24 20:09:10|118.89|117.09|118.9|117.1|118.91|117.11|118.86|117.06|25
1656101360000|2022-06-24 20:09:20|118.91|117.11|118.89|117.09|118.94|117.14|118.89|117.09|6
1656101370000|2022-06-24 20:09:30|118.9|117.1|118.92|117.12|118.92|117.12|118.89|117.09|15
1656101380000|2022-06-24 20:09:40|118.94|117.14|118.97|117.17|118.99|117.19|118.94|117.14|11
1656101390000|2022-06-24 20:09:50|118.98|117.18|118.98|117.18|118.99|117.19|118.97|117.17|6
1656101400000|2022-06-24 20:10:00|118.97|117.17|118.99|117.19|119|117.2|118.97|117.17|8
1656101410000|2022-06-24 20:10:10|119|117.2|118.97|117.17|119|117.2|118.97|117.17|3
1656101420000|2022-06-24 20:10:20|118.98|117.18|118.92|117.12|118.98|117.18|118.9|117.1|6
1656101430000|2022-06-24 20:10:30|118.91|117.11|118.81|117.01|118.92|117.12|118.81|117.01|10
1656101440000|2022-06-24 20:10:40|118.83|117.03|118.81|117.01|118.83|117.03|118.81|117.01|6
1656101450000|2022-06-24 20:10:50|118.77|116.97|118.8|117|118.89|117.09|118.77|116.97|9
1656101460000|2022-06-24 20:11:00|118.78|116.98|118.72|116.92|118.78|116.98|118.72|116.92|6
1656101470000|2022-06-24 20:11:10|118.73|116.93|118.79|116.99|118.79|116.99|118.73|116.93|9
1656101480000|2022-06-24 20:11:20|118.78|116.98|118.81|117.01|118.81|117.01|118.71|116.91|20
1656101490000|2022-06-24 20:11:30|118.83|117.03|118.87|117.07|118.88|117.08|118.82|117.02|16
1656101500000|2022-06-24 20:11:40|118.86|117.06|118.91|117.11|118.91|117.11|118.84|117.04|11
1656101510000|2022-06-24 20:11:50|118.93|117.13|118.88|117.08|118.94|117.14|118.86|117.06|11
1656101520000|2022-06-24 20:12:00|118.89|117.09|118.82|117.02|118.89|117.09|118.77|116.97|15
1656101530000|2022-06-24 20:12:10|118.81|117.01|118.79|116.99|118.82|117.02|118.79|116.99|10
1656101540000|2022-06-24 20:12:20|118.78|116.98|118.73|116.93|118.78|116.98|118.73|116.93|7
1656101550000|2022-06-24 20:12:30|118.65|116.85|118.62|116.82|118.69|116.89|118.6|116.8|14
1656101560000|2022-06-24 20:12:40|118.61|116.81|118.71|116.91|118.72|116.92|118.61|116.81|16
1656101570000|2022-06-24 20:12:50|118.7|116.9|118.7|116.9|118.7|116.9|118.7|116.9|1
1656101580000|2022-06-24 20:13:00|118.69|116.89|118.68|116.88|118.7|116.9|118.63|116.83|11
1656101590000|2022-06-24 20:13:10|118.69|116.89|118.82|117.02|118.83|117.03|118.69|116.89|13
1656101600000|2022-06-24 20:13:20|118.83|117.03|118.79|116.99|118.83|117.03|118.79|116.99|8
1656101610000|2022-06-24 20:13:30|118.77|116.97|118.8|117|118.8|117|118.77|116.97|4
1656101620000|2022-06-24 20:13:40|118.81|117.01|118.87|117.07|118.89|117.09|118.8|117|14
1656101630000|2022-06-24 20:13:50|118.88|117.08|118.89|117.09|118.89|117.09|118.87|117.07|8
1656101640000|2022-06-24 20:14:00|118.94|117.14|118.89|117.09|118.94|117.14|118.89|117.09|4
1656101650000|2022-06-24 20:14:10|118.88|117.08|118.78|116.98|118.89|117.09|118.78|116.98|8
1656101660000|2022-06-24 20:14:20|118.79|116.99|118.77|116.97|118.81|117.01|118.77|116.97|7
1656101670000|2022-06-24 20:14:30|118.79|116.99|118.75|116.95|118.8|117|118.71|116.91|13
1656101680000|2022-06-24 20:14:40|118.76|116.96|118.81|117.01|118.88|117.08|118.75|116.95|19
1656101690000|2022-06-24 20:14:50|118.82|117.02|118.88|117.08|118.9|117.1|118.81|117.01|9
1656101700000|2022-06-24 20:15:00|118.87|117.07|118.77|116.97|118.87|117.07|118.77|116.97|11
1656101710000|2022-06-24 20:15:10|118.75|116.95|118.86|117.06|118.86|117.06|118.75|116.95|12
1656101720000|2022-06-24 20:15:20|118.85|117.05|118.92|117.12|118.92|117.12|118.82|117.02|10
1656101730000|2022-06-24 20:15:30|118.9|117.1|118.81|117.01|118.9|117.1|118.81|117.01|6
1656101740000|2022-06-24 20:15:40|118.79|116.99|118.88|117.08|118.89|117.09|118.78|116.98|11
1656101750000|2022-06-24 20:15:50|118.89|117.09|118.88|117.08|118.89|117.09|118.88|117.08|2
1656101760000|2022-06-24 20:16:00|118.86|117.06|118.88|117.08|118.88|117.08|118.86|117.06|3
1656101770000|2022-06-24 20:16:10|118.89|117.09|118.9|117.1|118.9|117.1|118.88|117.08|5
1656101780000|2022-06-24 20:16:20|118.89|117.09|118.9|117.1|118.9|117.1|118.88|117.08|8
1656101790000|2022-06-24 20:16:30|118.91|117.11|118.91|117.11|118.91|117.11|118.9|117.1|3
1656101800000|2022-06-24 20:16:40|118.92|117.12|118.91|117.11|118.92|117.12|118.91|117.11|2
1656101810000|2022-06-24 20:16:50|118.92|117.12|118.92|117.12|118.93|117.13|118.92|117.12|3
1656101820000|2022-06-24 20:17:00|118.91|117.11|118.89|117.09|118.92|117.12|118.88|117.08|9
1656101830000|2022-06-24 20:17:10|118.88|117.08|118.87|117.07|118.89|117.09|118.87|117.07|4
1656101840000|2022-06-24 20:17:20|118.86|117.06|118.81|117.01|118.86|117.06|118.81|117.01|7
1656101850000|2022-06-24 20:17:30|118.79|116.99|118.71|116.91|118.79|116.99|118.71|116.91|7
1656101860000|2022-06-24 20:17:40|118.7|116.9|118.59|116.79|118.7|116.9|118.59|116.79|9
1656101870000|2022-06-24 20:17:50|118.6|116.8|118.63|116.83|118.65|116.85|118.6|116.8|13
1656101880000|2022-06-24 20:18:00|118.64|116.84|118.7|116.9|118.73|116.93|118.64|116.84|13
1656101890000|2022-06-24 20:18:10|118.71|116.91|118.72|116.92|118.74|116.94|118.71|116.91|4
1656101900000|2022-06-24 20:18:20|118.73|116.93|118.74|116.94|118.74|116.94|118.72|116.92|4
1656101910000|2022-06-24 20:18:30|118.73|116.93|118.72|116.92|118.73|116.93|118.72|116.92|2
1656101930000|2022-06-24 20:18:50|118.69|116.89|118.68|116.88|118.69|116.89|118.68|116.88|2
1656101940000|2022-06-24 20:19:00|118.67|116.87|118.71|116.91|118.71|116.91|118.67|116.87|7
1656101960000|2022-06-24 20:19:20|118.7|116.9|118.7|116.9|118.7|116.9|118.7|116.9|1
1656101980000|2022-06-24 20:19:40|118.68|116.88|118.68|116.88|118.68|116.88|118.68|116.88|1
1656101990000|2022-06-24 20:19:50|118.7|116.9|118.64|116.84|118.71|116.91|118.64|116.84|6
1656102000000|2022-06-24 20:20:00|118.63|116.83|118.67|116.87|118.67|116.87|118.62|116.82|11
1656102010000|2022-06-24 20:20:10|118.68|116.88|118.74|116.94|118.74|116.94|118.68|116.88|6
1656102020000|2022-06-24 20:20:20|118.73|116.93|118.73|116.93|118.74|116.94|118.7|116.9|18
1656102030000|2022-06-24 20:20:30|118.74|116.94|118.74|116.94|118.74|116.94|118.72|116.92|7
1656102040000|2022-06-24 20:20:40|118.73|116.93|118.73|116.93|118.74|116.94|118.72|116.92|5
1656102050000|2022-06-24 20:20:50|118.72|116.92|118.67|116.87|118.72|116.92|118.67|116.87|7
1656102060000|2022-06-24 20:21:00|118.68|116.88|118.79|116.99|118.79|116.99|118.68|116.88|9
1656102080000|2022-06-24 20:21:20|118.8|117|118.81|117.01|118.81|117.01|118.8|117|6
1656102090000|2022-06-24 20:21:30|118.8|117|118.81|117.01|118.81|117.01|118.79|116.99|6
1656102100000|2022-06-24 20:21:40|118.8|117|118.81|117.01|118.81|117.01|118.8|117|6
1656102110000|2022-06-24 20:21:50|118.8|117|118.75|116.95|118.8|117|118.74|116.94|7
1656102120000|2022-06-24 20:22:00|118.76|116.96|118.77|116.97|118.77|116.97|118.76|116.96|10
1656102130000|2022-06-24 20:22:10|118.76|116.96|118.76|116.96|118.79|116.99|118.76|116.96|10
1656102140000|2022-06-24 20:22:20|118.77|116.97|118.77|116.97|118.77|116.97|118.76|116.96|3
1656102150000|2022-06-24 20:22:30|118.78|116.98|118.81|117.01|118.81|117.01|118.78|116.98|2
1656102180000|2022-06-24 20:23:00|118.77|116.97|118.77|116.97|118.78|116.98|118.77|116.97|7
1656102190000|2022-06-24 20:23:10|118.78|116.98|118.78|116.98|118.83|117.03|118.78|116.98|6
1656102200000|2022-06-24 20:23:20|118.79|116.99|118.77|116.97|118.81|117.01|118.76|116.96|7
1656102210000|2022-06-24 20:23:30|118.78|116.98|118.81|117.01|118.83|117.03|118.78|116.98|11
1656102220000|2022-06-24 20:23:40|118.8|117|118.79|116.99|118.8|117|118.78|116.98|4
1656102230000|2022-06-24 20:23:50|118.81|117.01|118.79|116.99|118.82|117.02|118.79|116.99|8
1656102240000|2022-06-24 20:24:00|118.8|117|118.83|117.03|118.84|117.04|118.8|117|8
1656102250000|2022-06-24 20:24:10|118.84|117.04|118.82|117.02|118.84|117.04|118.82|117.02|9
1656102260000|2022-06-24 20:24:20|118.83|117.03|118.83|117.03|118.84|117.04|118.82|117.02|11
1656102270000|2022-06-24 20:24:30|118.84|117.04|118.83|117.03|118.84|117.04|118.83|117.03|2
1656102280000|2022-06-24 20:24:40|118.84|117.04|118.85|117.05|118.85|117.05|118.83|117.03|3
1656102290000|2022-06-24 20:24:50|118.87|117.07|118.88|117.08|118.88|117.08|118.87|117.07|2
1656102300000|2022-06-24 20:25:00|118.87|117.07|118.88|117.08|118.88|117.08|118.87|117.07|2
1656102310000|2022-06-24 20:25:10|118.89|117.09|118.88|117.08|118.89|117.09|118.88|117.08|2
1656102330000|2022-06-24 20:25:30|118.87|117.07|118.88|117.08|118.88|117.08|118.87|117.07|2
1656102340000|2022-06-24 20:25:40|118.89|117.09|118.88|117.08|118.89|117.09|118.88|117.08|2
1656102350000|2022-06-24 20:25:50|118.87|117.07|118.87|117.07|118.88|117.08|118.87|117.07|11
1656102360000|2022-06-24 20:26:00|118.88|117.08|118.88|117.08|118.89|117.09|118.87|117.07|5
1656102370000|2022-06-24 20:26:10|118.87|117.07|118.88|117.08|118.88|117.08|118.87|117.07|2
1656102380000|2022-06-24 20:26:20|118.89|117.09|118.9|117.1|118.9|117.1|118.89|117.09|4
1656102390000|2022-06-24 20:26:30|118.89|117.09|118.9|117.1|118.9|117.1|118.88|117.08|4
1656102400000|2022-06-24 20:26:40|118.89|117.09|118.9|117.1|118.9|117.1|118.89|117.09|2
1656102410000|2022-06-24 20:26:50|118.89|117.09|118.81|117.01|118.89|117.09|118.81|117.01|5
1656102420000|2022-06-24 20:27:00|118.8|117|118.81|117.01|118.82|117.02|118.8|117|14
1656102430000|2022-06-24 20:27:10|118.82|117.02|118.89|117.09|118.89|117.09|118.81|117.01|13
1656102440000|2022-06-24 20:27:20|118.88|117.08|118.89|117.09|118.89|117.09|118.88|117.08|6
1656102450000|2022-06-24 20:27:30|118.88|117.08|118.89|117.09|118.89|117.09|118.88|117.08|4
1656102460000|2022-06-24 20:27:40|118.9|117.1|118.83|117.03|118.9|117.1|118.83|117.03|5
1656102470000|2022-06-24 20:27:50|118.82|117.02|118.85|117.05|118.85|117.05|118.82|117.02|5
1656102480000|2022-06-24 20:28:00|118.86|117.06|118.83|117.03|118.87|117.07|118.83|117.03|10
1656102490000|2022-06-24 20:28:10|118.82|117.02|118.89|117.09|118.89|117.09|118.79|116.99|9
1656102500000|2022-06-24 20:28:20|118.88|117.08|118.86|117.06|118.88|117.08|118.84|117.04|9
1656102510000|2022-06-24 20:28:30|118.87|117.07|118.87|117.07|118.87|117.07|118.86|117.06|7
1656102520000|2022-06-24 20:28:40|118.86|117.06|118.86|117.06|118.87|117.07|118.85|117.05|13
1656102530000|2022-06-24 20:28:50|118.85|117.05|118.85|117.05|118.86|117.06|118.85|117.05|11
1656102540000|2022-06-24 20:29:00|118.86|117.06|118.86|117.06|118.86|117.06|118.84|117.04|14
1656102550000|2022-06-24 20:29:10|118.85|117.05|118.85|117.05|118.86|117.06|118.84|117.04|5
1656102560000|2022-06-24 20:29:20|118.86|117.06|118.86|117.06|118.87|117.07|118.85|117.05|9
1656102570000|2022-06-24 20:29:30|118.87|117.07|118.88|117.08|118.88|117.08|118.87|117.07|4
1656102580000|2022-06-24 20:29:40|118.87|117.07|118.95|117.15|118.95|117.15|118.87|117.07|5
1656102590000|2022-06-24 20:29:50|118.94|117.14|118.93|117.13|118.94|117.14|118.93|117.13|2
1656102600000|2022-06-24 20:30:00|118.94|117.14|118.94|117.14|118.94|117.14|118.93|117.13|5
1656102610000|2022-06-24 20:30:10|118.93|117.13|118.93|117.13|118.94|117.14|118.93|117.13|3
1656102620000|2022-06-24 20:30:20|118.94|117.14|118.94|117.14|118.94|117.14|118.94|117.14|1
1656102630000|2022-06-24 20:30:30|118.93|117.13|118.93|117.13|118.93|117.13|118.93|117.13|1
1656102640000|2022-06-24 20:30:40|118.94|117.14|118.93|117.13|118.94|117.14|118.93|117.13|2
1656102650000|2022-06-24 20:30:50|118.92|117.12|118.87|117.07|118.93|117.13|118.87|117.07|10
1656102660000|2022-06-24 20:31:00|118.86|117.06|118.68|116.88|118.86|117.06|118.67|116.87|17
1656102670000|2022-06-24 20:31:10|118.69|116.89|118.54|116.74|118.69|116.89|118.53|116.73|11
1656102680000|2022-06-24 20:31:20|118.56|116.76|118.54|116.74|118.61|116.81|118.52|116.72|12
1656102690000|2022-06-24 20:31:30|118.53|116.73|118.57|116.77|118.58|116.78|118.53|116.73|7
1656102710000|2022-06-24 20:31:50|118.56|116.76|118.57|116.77|118.57|116.77|118.56|116.76|4
1656102720000|2022-06-24 20:32:00|118.55|116.75|118.57|116.77|118.57|116.77|118.55|116.75|4
1656102730000|2022-06-24 20:32:10|118.56|116.76|118.57|116.77|118.57|116.77|118.56|116.76|2
1656102740000|2022-06-24 20:32:20|118.56|116.76|118.61|116.81|118.61|116.81|118.56|116.76|14
1656102750000|2022-06-24 20:32:30|118.6|116.8|118.57|116.77|118.61|116.81|118.56|116.76|10
1656102760000|2022-06-24 20:32:40|118.58|116.78|118.58|116.78|118.58|116.78|118.58|116.78|1
1656102780000|2022-06-24 20:33:00|118.59|116.79|118.7|116.9|118.71|116.91|118.59|116.79|13
1656102790000|2022-06-24 20:33:10|118.71|116.91|118.71|116.91|118.71|116.91|118.71|116.91|1
1656102800000|2022-06-24 20:33:20|118.77|116.97|118.76|116.96|118.78|116.98|118.74|116.94|13
1656102810000|2022-06-24 20:33:30|118.78|116.98|118.77|116.97|118.79|116.99|118.74|116.94|9
1656102820000|2022-06-24 20:33:40|118.78|116.98|118.75|116.95|118.79|116.99|118.74|116.94|9
1656102830000|2022-06-24 20:33:50|118.76|116.96|118.76|116.96|118.76|116.96|118.75|116.95|7
1656102840000|2022-06-24 20:34:00|118.75|116.95|118.75|116.95|118.78|116.98|118.75|116.95|13
1656102850000|2022-06-24 20:34:10|118.76|116.96|118.73|116.93|118.76|116.96|118.73|116.93|4
1656102860000|2022-06-24 20:34:20|118.74|116.94|118.74|116.94|118.75|116.95|118.74|116.94|3
1656102870000|2022-06-24 20:34:30|118.73|116.93|118.75|116.95|118.75|116.95|118.73|116.93|5
1656102880000|2022-06-24 20:34:40|118.73|116.93|118.74|116.94|118.74|116.94|118.73|116.93|2
1656102890000|2022-06-24 20:34:50|118.73|116.93|118.74|116.94|118.74|116.94|118.73|116.93|8
1656102900000|2022-06-24 20:35:00|118.73|116.93|118.74|116.94|118.75|116.95|118.73|116.93|12
1656102910000|2022-06-24 20:35:10|118.75|116.95|118.76|116.96|118.76|116.96|118.74|116.94|4
1656102920000|2022-06-24 20:35:20|118.74|116.94|118.75|116.95|118.75|116.95|118.74|116.94|4
1656102930000|2022-06-24 20:35:30|118.76|116.96|118.76|116.96|118.77|116.97|118.76|116.96|3
1656102940000|2022-06-24 20:35:40|118.77|116.97|118.77|116.97|118.78|116.98|118.77|116.97|3
1656102950000|2022-06-24 20:35:50|118.74|116.94|118.76|116.96|118.77|116.97|118.74|116.94|5
1656102960000|2022-06-24 20:36:00|118.74|116.94|118.75|116.95|118.75|116.95|118.74|116.94|2
1656102970000|2022-06-24 20:36:10|118.74|116.94|118.74|116.94|118.74|116.94|118.73|116.93|3
1656102980000|2022-06-24 20:36:20|118.73|116.93|118.68|116.88|118.74|116.94|118.68|116.88|6
1656102990000|2022-06-24 20:36:30|118.69|116.89|118.62|116.82|118.69|116.89|118.62|116.82|9
1656103000000|2022-06-24 20:36:40|118.63|116.83|118.69|116.89|118.69|116.89|118.63|116.83|6
1656103010000|2022-06-24 20:36:50|118.68|116.88|118.62|116.82|118.68|116.88|118.61|116.81|9
1656103020000|2022-06-24 20:37:00|118.69|116.89|118.75|116.95|118.75|116.95|118.69|116.89|11
1656103030000|2022-06-24 20:37:10|118.76|116.96|118.8|117|118.8|117|118.74|116.94|10
1656103040000|2022-06-24 20:37:20|118.81|117.01|118.8|117|118.81|117.01|118.8|117|2
1656103050000|2022-06-24 20:37:30|118.78|116.98|118.79|116.99|118.8|117|118.78|116.98|4
1656103070000|2022-06-24 20:37:50|118.78|116.98|118.78|116.98|118.79|116.99|118.78|116.98|3
1656103080000|2022-06-24 20:38:00|118.79|116.99|118.97|117.17|118.97|117.17|118.79|116.99|8
1656103090000|2022-06-24 20:38:10|118.98|117.18|118.97|117.17|118.99|117.19|118.97|117.17|3
1656103100000|2022-06-24 20:38:20|118.95|117.15|118.94|117.14|118.95|117.15|118.93|117.13|4
1656103110000|2022-06-24 20:38:30|118.95|117.15|118.94|117.14|118.95|117.15|118.94|117.14|2
1656103120000|2022-06-24 20:38:40|118.95|117.15|118.96|117.16|118.96|117.16|118.95|117.15|2
1656103130000|2022-06-24 20:38:50|118.94|117.14|118.94|117.14|118.96|117.16|118.94|117.14|5
1656103140000|2022-06-24 20:39:00|118.93|117.13|118.95|117.15|118.95|117.15|118.93|117.13|5
1656103150000|2022-06-24 20:39:10|118.94|117.14|118.92|117.12|118.95|117.15|118.92|117.12|4
1656103160000|2022-06-24 20:39:20|118.93|117.13|118.92|117.12|118.93|117.13|118.92|117.12|2
1656103170000|2022-06-24 20:39:30|118.86|117.06|118.85|117.05|118.87|117.07|118.85|117.05|7
1656103180000|2022-06-24 20:39:40|118.84|117.04|118.79|116.99|118.84|117.04|118.79|116.99|4
1656103190000|2022-06-24 20:39:50|118.81|117.01|118.8|117|118.81|117.01|118.8|117|2
1656103200000|2022-06-24 20:40:00|118.79|116.99|118.79|116.99|118.8|117|118.77|116.97|5
1656103210000|2022-06-24 20:40:10|118.8|117|118.82|117.02|118.83|117.03|118.8|117|4
1656140990000|2022-06-25 07:09:50|116.79|114.99|116.8|115|116.8|115|116.79|114.99|2
1656141000000|2022-06-25 07:10:00|116.79|114.99|116.71|114.91|116.8|115|116.71|114.91|11
1656141010000|2022-06-25 07:10:10|116.72|114.92|116.81|115.01|116.81|115.01|116.71|114.91|14
1656141020000|2022-06-25 07:10:20|116.8|115|116.79|114.99|116.83|115.03|116.78|114.98|11
1656141030000|2022-06-25 07:10:30|116.78|114.98|116.84|115.04|116.86|115.06|116.77|114.97|16
1656141040000|2022-06-25 07:10:40|116.82|115.02|116.81|115.01|116.83|115.03|116.8|115|10
1656141050000|2022-06-25 07:10:50|116.8|115|116.81|115.01|116.84|115.04|116.8|115|7
1656141060000|2022-06-25 07:11:00|116.82|115.02|116.74|114.94|116.83|115.03|116.74|114.94|16
1656141070000|2022-06-25 07:11:10|116.71|114.91|116.7|114.9|116.74|114.94|116.7|114.9|10
1656141080000|2022-06-25 07:11:20|116.72|114.92|116.81|115.01|116.81|115.01|116.7|114.9|12
1656141090000|2022-06-25 07:11:30|116.78|114.98|116.8|115|116.8|115|116.77|114.97|10
1656141100000|2022-06-25 07:11:40|116.78|114.98|116.78|114.98|116.82|115.02|116.76|114.96|12
1656141110000|2022-06-25 07:11:50|116.79|114.99|116.79|114.99|116.84|115.04|116.78|114.98|15
1656141120000|2022-06-25 07:12:00|116.8|115|116.78|114.98|116.86|115.06|116.78|114.98|15
1656141130000|2022-06-25 07:12:10|116.79|114.99|116.8|115|116.84|115.04|116.79|114.99|16
1656141140000|2022-06-25 07:12:20|116.79|114.99|116.74|114.94|116.79|114.99|116.71|114.91|15
1656141150000|2022-06-25 07:12:30|116.75|114.95|116.71|114.91|116.75|114.95|116.71|114.91|14
1656141160000|2022-06-25 07:12:40|116.7|114.9|116.58|114.78|116.7|114.9|116.57|114.77|16
1656141170000|2022-06-25 07:12:50|116.57|114.77|116.3|114.5|116.57|114.77|116.3|114.5|23
1656141180000|2022-06-25 07:13:00|116.31|114.51|116.28|114.48|116.34|114.54|116.28|114.48|11
1656141190000|2022-06-25 07:13:10|116.27|114.47|116.28|114.48|116.31|114.51|116.27|114.47|11
1656141200000|2022-06-25 07:13:20|116.29|114.49|116.28|114.48|116.29|114.49|116.27|114.47|8
1656141210000|2022-06-25 07:13:30|116.29|114.49|116.29|114.49|116.32|114.52|116.27|114.47|12
1656141220000|2022-06-25 07:13:40|116.32|114.52|116.33|114.53|116.35|114.55|116.32|114.52|12
1656141230000|2022-06-25 07:13:50|116.27|114.47|116.28|114.48|116.3|114.5|116.27|114.47|14
1656141240000|2022-06-25 07:14:00|116.27|114.47|116.3|114.5|116.3|114.5|116.24|114.44|12
1656141250000|2022-06-25 07:14:10|116.31|114.51|116.29|114.49|116.31|114.51|116.27|114.47|8
1656141260000|2022-06-25 07:14:20|116.3|114.5|116.3|114.5|116.3|114.5|116.29|114.49|5
1656141270000|2022-06-25 07:14:30|116.33|114.53|116.36|114.56|116.38|114.58|116.33|114.53|16
1656141280000|2022-06-25 07:14:40|116.37|114.57|116.37|114.57|116.38|114.58|116.36|114.56|14
1656141290000|2022-06-25 07:14:50|116.38|114.58|116.35|114.55|116.38|114.58|116.35|114.55|9
1656141300000|2022-06-25 07:15:00|116.36|114.56|116.26|114.46|116.36|114.56|116.24|114.44|13
1656141310000|2022-06-25 07:15:10|116.28|114.48|116.35|114.55|116.35|114.55|116.26|114.46|11
1656141320000|2022-06-25 07:15:20|116.34|114.54|116.33|114.53|116.35|114.55|116.31|114.51|11
1656141330000|2022-06-25 07:15:30|116.35|114.55|116.43|114.63|116.43|114.63|116.32|114.52|16
1656141340000|2022-06-25 07:15:40|116.42|114.62|116.42|114.62|116.45|114.65|116.42|114.62|7
1656141350000|2022-06-25 07:15:50|116.43|114.63|116.36|114.56|116.43|114.63|116.35|114.55|6
1656141360000|2022-06-25 07:16:00|116.35|114.55|116.44|114.64|116.46|114.66|116.35|114.55|16
1656141370000|2022-06-25 07:16:10|116.46|114.66|116.46|114.66|116.48|114.68|116.43|114.63|17
1656141380000|2022-06-25 07:16:20|116.45|114.65|116.44|114.64|116.45|114.65|116.42|114.62|16
1656141390000|2022-06-25 07:16:30|116.45|114.65|116.43|114.63|116.45|114.65|116.39|114.59|13
1656141400000|2022-06-25 07:16:40|116.42|114.62|116.44|114.64|116.45|114.65|116.42|114.62|10
1656141410000|2022-06-25 07:16:50|116.42|114.62|116.41|114.61|116.44|114.64|116.39|114.59|8
1656141420000|2022-06-25 07:17:00|116.38|114.58|116.44|114.64|116.46|114.66|116.38|114.58|15
1656141430000|2022-06-25 07:17:10|116.43|114.63|116.51|114.71|116.51|114.71|116.43|114.63|10
1656141440000|2022-06-25 07:17:20|116.54|114.74|116.58|114.78|116.59|114.79|116.52|114.72|20
1656141450000|2022-06-25 07:17:30|116.59|114.79|116.58|114.78|116.6|114.8|116.57|114.77|10
1656141460000|2022-06-25 07:17:40|116.59|114.79|116.53|114.73|116.59|114.79|116.53|114.73|9
1656141470000|2022-06-25 07:17:50|116.54|114.74|116.54|114.74|116.58|114.78|116.54|114.74|11
1656141480000|2022-06-25 07:18:00|116.57|114.77|116.55|114.75|116.57|114.77|116.49|114.69|16
1656141490000|2022-06-25 07:18:10|116.56|114.76|116.55|114.75|116.56|114.76|116.53|114.73|11
1656141500000|2022-06-25 07:18:20|116.56|114.76|116.54|114.74|116.57|114.77|116.53|114.73|10
1656141510000|2022-06-25 07:18:30|116.55|114.75|116.56|114.76|116.57|114.77|116.55|114.75|6
1656141520000|2022-06-25 07:18:40|116.58|114.78|116.56|114.76|116.64|114.84|116.56|114.76|14
1656141530000|2022-06-25 07:18:50|116.57|114.77|116.54|114.74|116.57|114.77|116.54|114.74|10
1656141540000|2022-06-25 07:19:00|116.57|114.77|116.47|114.67|116.64|114.84|116.46|114.66|16
1656141550000|2022-06-25 07:19:10|116.46|114.66|116.43|114.63|116.46|114.66|116.43|114.63|12
1656141560000|2022-06-25 07:19:20|116.44|114.64|116.44|114.64|116.48|114.68|116.44|114.64|12
1656141570000|2022-06-25 07:19:30|116.43|114.63|116.49|114.69|116.5|114.7|116.43|114.63|8
1656141580000|2022-06-25 07:19:40|116.48|114.68|116.51|114.71|116.51|114.71|116.48|114.68|10
1656141590000|2022-06-25 07:19:50|116.52|114.72|116.52|114.72|116.54|114.74|116.51|114.71|8
1656141600000|2022-06-25 07:20:00|116.53|114.73|116.53|114.73|116.55|114.75|116.52|114.72|12
1656141610000|2022-06-25 07:20:10|116.52|114.72|116.54|114.74|116.55|114.75|116.52|114.72|8
1656141620000|2022-06-25 07:20:20|116.55|114.75|116.56|114.76|116.56|114.76|116.55|114.75|6
1656141630000|2022-06-25 07:20:30|116.57|114.77|116.58|114.78|116.6|114.8|116.57|114.77|5
1656141640000|2022-06-25 07:20:40|116.57|114.77|116.64|114.84|116.66|114.86|116.57|114.77|9
1656141650000|2022-06-25 07:20:50|116.63|114.83|116.63|114.83|116.64|114.84|116.63|114.83|7
1656141660000|2022-06-25 07:21:00|116.64|114.84|116.62|114.82|116.68|114.88|116.61|114.81|8
1656141670000|2022-06-25 07:21:10|116.61|114.81|116.55|114.75|116.65|114.85|116.53|114.73|10
1656141680000|2022-06-25 07:21:20|116.54|114.74|116.54|114.74|116.54|114.74|116.52|114.72|15
1656141690000|2022-06-25 07:21:30|116.53|114.73|116.6|114.8|116.61|114.81|116.53|114.73|12
1656141700000|2022-06-25 07:21:40|116.61|114.81|116.62|114.82|116.66|114.86|116.56|114.76|17
1656141710000|2022-06-25 07:21:50|116.63|114.83|116.49|114.69|116.65|114.85|116.49|114.69|16
1656141720000|2022-06-25 07:22:00|116.52|114.72|116.53|114.73|116.53|114.73|116.5|114.7|15
1656141730000|2022-06-25 07:22:10|116.54|114.74|116.59|114.79|116.63|114.83|116.54|114.74|11
1656141740000|2022-06-25 07:22:20|116.61|114.81|116.6|114.8|116.61|114.81|116.59|114.79|5
1656141750000|2022-06-25 07:22:30|116.61|114.81|116.59|114.79|116.61|114.81|116.59|114.79|4
1656141760000|2022-06-25 07:22:40|116.62|114.82|116.68|114.88|116.7|114.9|116.62|114.82|7
1656141770000|2022-06-25 07:22:50|116.69|114.89|116.67|114.87|116.7|114.9|116.64|114.84|15
1656141780000|2022-06-25 07:23:00|116.64|114.84|116.69|114.89|116.69|114.89|116.62|114.82|10
1656141790000|2022-06-25 07:23:10|116.71|114.91|116.73|114.93|116.73|114.93|116.71|114.91|5
1656141800000|2022-06-25 07:23:20|116.74|114.94|116.75|114.95|116.75|114.95|116.74|114.94|2
1656141820000|2022-06-25 07:23:40|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1656141830000|2022-06-25 07:23:50|116.75|114.95|116.83|115.03|116.85|115.05|116.75|114.95|7
1656141840000|2022-06-25 07:24:00|116.84|115.04|116.8|115|116.84|115.04|116.8|115|7
1656141850000|2022-06-25 07:24:10|116.83|115.03|116.91|115.11|116.99|115.19|116.83|115.03|17
1656141860000|2022-06-25 07:24:20|116.94|115.14|116.92|115.12|116.94|115.14|116.92|115.12|3
1656141870000|2022-06-25 07:24:30|116.93|115.13|117.01|115.21|117.02|115.22|116.93|115.13|6
1656141880000|2022-06-25 07:24:40|117.02|115.22|117.01|115.21|117.02|115.22|117.01|115.21|2
1656141890000|2022-06-25 07:24:50|117.02|115.22|117.01|115.21|117.02|115.22|117|115.2|6
1656141900000|2022-06-25 07:25:00|117|115.2|116.99|115.19|117.01|115.21|116.99|115.19|9
1656141910000|2022-06-25 07:25:10|116.98|115.18|116.98|115.18|116.99|115.19|116.93|115.13|14
1656141920000|2022-06-25 07:25:20|116.97|115.17|116.92|115.12|116.99|115.19|116.92|115.12|10
1656141930000|2022-06-25 07:25:30|116.93|115.13|116.74|114.94|116.95|115.15|116.7|114.9|18
1656141940000|2022-06-25 07:25:40|116.78|114.98|116.81|115.01|116.84|115.04|116.72|114.92|18
1656141950000|2022-06-25 07:25:50|116.82|115.02|116.9|115.1|116.91|115.11|116.82|115.02|19
1656141960000|2022-06-25 07:26:00|116.89|115.09|116.9|115.1|116.9|115.1|116.89|115.09|2
1656141980000|2022-06-25 07:26:20|116.91|115.11|116.93|115.13|116.95|115.15|116.91|115.11|3
1656141990000|2022-06-25 07:26:30|116.91|115.11|116.91|115.11|116.93|115.13|116.91|115.11|4
1656142000000|2022-06-25 07:26:40|116.92|115.12|116.93|115.13|116.93|115.13|116.92|115.12|4
1656142010000|2022-06-25 07:26:50|116.92|115.12|116.92|115.12|116.92|115.12|116.92|115.12|1
1656142020000|2022-06-25 07:27:00|116.96|115.16|116.92|115.12|116.97|115.17|116.87|115.07|11
1656142030000|2022-06-25 07:27:10|116.93|115.13|116.95|115.15|117.01|115.21|116.91|115.11|9
1656142040000|2022-06-25 07:27:20|116.92|115.12|116.91|115.11|116.92|115.12|116.91|115.11|6
1656142050000|2022-06-25 07:27:30|116.9|115.1|116.84|115.04|116.9|115.1|116.82|115.02|6
1656142060000|2022-06-25 07:27:40|116.85|115.05|116.9|115.1|116.9|115.1|116.85|115.05|7
1656142070000|2022-06-25 07:27:50|116.91|115.11|116.9|115.1|116.92|115.12|116.9|115.1|5
1656142080000|2022-06-25 07:28:00|116.91|115.11|116.85|115.05|116.92|115.12|116.81|115.01|12
1656142090000|2022-06-25 07:28:10|116.86|115.06|116.86|115.06|116.87|115.07|116.85|115.05|9
1656142100000|2022-06-25 07:28:20|116.87|115.07|116.93|115.13|116.94|115.14|116.85|115.05|9
1656142110000|2022-06-25 07:28:30|116.92|115.12|116.92|115.12|116.92|115.12|116.92|115.12|1
1656142130000|2022-06-25 07:28:50|116.9|115.1|116.93|115.13|116.93|115.13|116.9|115.1|14
1656142140000|2022-06-25 07:29:00|116.92|115.12|116.95|115.15|116.96|115.16|116.92|115.12|7
1656142150000|2022-06-25 07:29:10|116.96|115.16|116.83|115.03|116.97|115.17|116.83|115.03|10
1656142160000|2022-06-25 07:29:20|116.87|115.07|116.84|115.04|116.87|115.07|116.82|115.02|10
1656142170000|2022-06-25 07:29:30|116.83|115.03|116.86|115.06|116.86|115.06|116.83|115.03|8
1656142180000|2022-06-25 07:29:40|116.87|115.07|116.85|115.05|116.89|115.09|116.84|115.04|11
1656142190000|2022-06-25 07:29:50|116.84|115.04|116.72|114.92|116.85|115.05|116.72|114.92|14
1656142200000|2022-06-25 07:30:00|116.75|114.95|116.77|114.97|116.84|115.04|116.74|114.94|17
1656142210000|2022-06-25 07:30:10|116.75|114.95|116.68|114.88|116.75|114.95|116.68|114.88|6
1656142220000|2022-06-25 07:30:20|116.66|114.86|116.64|114.84|116.67|114.87|116.64|114.84|8
1656142230000|2022-06-25 07:30:30|116.65|114.85|116.67|114.87|116.67|114.87|116.64|114.84|11
1656142240000|2022-06-25 07:30:40|116.68|114.88|116.74|114.94|116.74|114.94|116.67|114.87|19
1656142250000|2022-06-25 07:30:50|116.73|114.93|116.72|114.92|116.77|114.97|116.71|114.91|16
1656142260000|2022-06-25 07:31:00|116.71|114.91|116.79|114.99|116.79|114.99|116.71|114.91|16
1656142270000|2022-06-25 07:31:10|116.78|114.98|116.82|115.02|116.82|115.02|116.78|114.98|7
1656142280000|2022-06-25 07:31:20|116.83|115.03|116.84|115.04|116.88|115.08|116.82|115.02|12
1656142290000|2022-06-25 07:31:30|116.83|115.03|116.76|114.96|116.84|115.04|116.7|114.9|18
1656142300000|2022-06-25 07:31:40|116.75|114.95|116.73|114.93|116.75|114.95|116.73|114.93|5
1656142310000|2022-06-25 07:31:50|116.72|114.92|116.72|114.92|116.73|114.93|116.71|114.91|11
1656142320000|2022-06-25 07:32:00|116.73|114.93|116.43|114.63|116.73|114.93|116.42|114.62|21
1656142330000|2022-06-25 07:32:10|116.44|114.64|116.34|114.54|116.44|114.64|116.34|114.54|14
1656142340000|2022-06-25 07:32:20|116.33|114.53|116.14|114.34|116.33|114.53|116.14|114.34|16
1656142350000|2022-06-25 07:32:30|116.15|114.35|116.2|114.4|116.2|114.4|116.14|114.34|12
1656142360000|2022-06-25 07:32:40|116.21|114.41|116.28|114.48|116.28|114.48|116.18|114.38|10
1656142370000|2022-06-25 07:32:50|116.29|114.49|116.28|114.48|116.3|114.5|116.28|114.48|6
1656142380000|2022-06-25 07:33:00|116.27|114.47|116.25|114.45|116.28|114.48|116.23|114.43|12
1656142390000|2022-06-25 07:33:10|116.24|114.44|116.23|114.43|116.28|114.48|116.23|114.43|13
1656142400000|2022-06-25 07:33:20|116.24|114.44|116.24|114.44|116.25|114.45|116.24|114.44|3
1656142410000|2022-06-25 07:33:30|116.23|114.43|116.23|114.43|116.25|114.45|116.22|114.42|6
1656142420000|2022-06-25 07:33:40|116.22|114.42|116.22|114.42|116.22|114.42|116.22|114.42|1
1656142430000|2022-06-25 07:33:50|116.23|114.43|116.23|114.43|116.23|114.43|116.23|114.43|1
1656142440000|2022-06-25 07:34:00|116.22|114.42|116.23|114.43|116.24|114.44|116.22|114.42|4
1656142450000|2022-06-25 07:34:10|116.22|114.42|116.22|114.42|116.22|114.42|116.19|114.39|4
1656142460000|2022-06-25 07:34:20|116.24|114.44|116.25|114.45|116.25|114.45|116.21|114.41|6
1656142470000|2022-06-25 07:34:30|116.26|114.46|116.3|114.5|116.3|114.5|116.2|114.4|11
1656142480000|2022-06-25 07:34:40|116.31|114.51|116.3|114.5|116.31|114.51|116.28|114.48|4
1656142500000|2022-06-25 07:35:00|116.31|114.51|116.34|114.54|116.35|114.55|116.31|114.51|7
1656142510000|2022-06-25 07:35:10|116.32|114.52|116.33|114.53|116.33|114.53|116.31|114.51|6
1656142520000|2022-06-25 07:35:20|116.34|114.54|116.47|114.67|116.47|114.67|116.32|114.52|10
1656142530000|2022-06-25 07:35:30|116.46|114.66|116.49|114.69|116.49|114.69|116.46|114.66|4
1656142550000|2022-06-25 07:35:50|116.5|114.7|116.49|114.69|116.51|114.71|116.48|114.68|5
1656142560000|2022-06-25 07:36:00|116.5|114.7|116.51|114.71|116.53|114.73|116.49|114.69|4
1656142570000|2022-06-25 07:36:10|116.58|114.78|116.51|114.71|116.6|114.8|116.51|114.71|11
1656142580000|2022-06-25 07:36:20|116.52|114.72|116.52|114.72|116.52|114.72|116.51|114.71|3
1656142590000|2022-06-25 07:36:30|116.53|114.73|116.65|114.85|116.65|114.85|116.53|114.73|8
1656142600000|2022-06-25 07:36:40|116.67|114.87|116.68|114.88|116.71|114.91|116.67|114.87|15
1656142610000|2022-06-25 07:36:50|116.69|114.89|116.53|114.73|116.71|114.91|116.53|114.73|17
1656142620000|2022-06-25 07:37:00|116.52|114.72|116.45|114.65|116.56|114.76|116.43|114.63|15
1656142630000|2022-06-25 07:37:10|116.44|114.64|116.51|114.71|116.52|114.72|116.42|114.62|15
1656142640000|2022-06-25 07:37:20|116.54|114.74|116.44|114.64|116.58|114.78|116.44|114.64|14
1656142650000|2022-06-25 07:37:30|116.48|114.68|116.41|114.61|116.48|114.68|116.39|114.59|13
1656142660000|2022-06-25 07:37:40|116.43|114.63|116.44|114.64|116.45|114.65|116.42|114.62|5
1656142670000|2022-06-25 07:37:50|116.45|114.65|116.44|114.64|116.46|114.66|116.43|114.63|8
1656142680000|2022-06-25 07:38:00|116.45|114.65|116.35|114.55|116.45|114.65|116.35|114.55|10
1656142690000|2022-06-25 07:38:10|116.36|114.56|116.32|114.52|116.37|114.57|116.32|114.52|12
1656142700000|2022-06-25 07:38:20|116.31|114.51|116.32|114.52|116.35|114.55|116.29|114.49|17
1656142710000|2022-06-25 07:38:30|116.33|114.53|116.43|114.63|116.44|114.64|116.33|114.53|11
1656142720000|2022-06-25 07:38:40|116.42|114.62|116.46|114.66|116.46|114.66|116.36|114.56|12
1656142730000|2022-06-25 07:38:50|116.45|114.65|116.48|114.68|116.48|114.68|116.43|114.63|13
1656142740000|2022-06-25 07:39:00|116.26|114.46|116.03|114.23|116.29|114.49|116.03|114.23|18
1656142750000|2022-06-25 07:39:10|116.04|114.24|116.12|114.32|116.13|114.33|116|114.2|21
1656142760000|2022-06-25 07:39:20|116.13|114.33|116.09|114.29|116.13|114.33|116.01|114.21|15
1656142770000|2022-06-25 07:39:30|116.07|114.27|116.06|114.26|116.09|114.29|116.02|114.22|19
1656142780000|2022-06-25 07:39:40|116.04|114.24|116.05|114.25|116.06|114.26|116.03|114.23|12
1656142790000|2022-06-25 07:39:50|116.06|114.26|116.04|114.24|116.06|114.26|116.01|114.21|10
1656142800000|2022-06-25 07:40:00|116.06|114.26|116.01|114.21|116.06|114.26|115.99|114.19|11
1656142810000|2022-06-25 07:40:10|116.02|114.22|115.85|114.05|116.03|114.23|115.85|114.05|17
1656142820000|2022-06-25 07:40:20|115.87|114.07|115.68|113.88|115.87|114.07|115.67|113.87|23
1656142830000|2022-06-25 07:40:30|115.7|113.9|115.8|114|115.8|114|115.7|113.9|14
1656142840000|2022-06-25 07:40:40|115.79|113.99|115.78|113.98|115.81|114.01|115.73|113.93|15
1656142850000|2022-06-25 07:40:50|115.79|113.99|115.87|114.07|115.87|114.07|115.78|113.98|9
1656142860000|2022-06-25 07:41:00|115.89|114.09|115.94|114.14|115.95|114.15|115.89|114.09|16
1656142870000|2022-06-25 07:41:10|115.93|114.13|115.86|114.06|115.93|114.13|115.84|114.04|13
1656142880000|2022-06-25 07:41:20|115.88|114.08|115.85|114.05|115.9|114.1|115.84|114.04|9
1656142890000|2022-06-25 07:41:30|115.84|114.04|115.82|114.02|115.84|114.04|115.8|114|4
1656142900000|2022-06-25 07:41:40|115.81|114.01|115.8|114|115.88|114.08|115.8|114|9
1656142910000|2022-06-25 07:41:50|115.79|113.99|115.76|113.96|115.85|114.05|115.76|113.96|14
1656142920000|2022-06-25 07:42:00|115.77|113.97|115.68|113.88|115.82|114.02|115.64|113.84|18
1656142930000|2022-06-25 07:42:10|115.71|113.91|115.76|113.96|115.76|113.96|115.7|113.9|14
1656142940000|2022-06-25 07:42:20|115.79|113.99|115.71|113.91|115.81|114.01|115.71|113.91|10
1656142950000|2022-06-25 07:42:30|115.69|113.89|115.72|113.92|115.75|113.95|115.69|113.89|9
1656142960000|2022-06-25 07:42:40|115.71|113.91|115.67|113.87|115.71|113.91|115.59|113.79|16
1656142970000|2022-06-25 07:42:50|115.71|113.91|115.73|113.93|115.75|113.95|115.71|113.91|6
1656142980000|2022-06-25 07:43:00|115.72|113.92|115.76|113.96|115.76|113.96|115.72|113.92|9
1656142990000|2022-06-25 07:43:10|115.75|113.95|115.73|113.93|115.75|113.95|115.71|113.91|12
1656143000000|2022-06-25 07:43:20|115.72|113.92|115.69|113.89|115.73|113.93|115.69|113.89|6
1656143010000|2022-06-25 07:43:30|115.67|113.87|115.69|113.89|115.69|113.89|115.67|113.87|2
1656143020000|2022-06-25 07:43:40|115.71|113.91|115.7|113.9|115.74|113.94|115.7|113.9|11
1656143030000|2022-06-25 07:43:50|115.69|113.89|115.7|113.9|115.71|113.91|115.69|113.89|8
1656143040000|2022-06-25 07:44:00|115.69|113.89|115.69|113.89|115.72|113.92|115.69|113.89|10
1656143050000|2022-06-25 07:44:10|115.68|113.88|115.64|113.84|115.69|113.89|115.6|113.8|11
1656143060000|2022-06-25 07:44:20|115.65|113.85|115.71|113.91|115.71|113.91|115.65|113.85|6
1656143100000|2022-06-25 07:45:00|115.69|113.89|115.7|113.9|115.71|113.91|115.69|113.89|4
1656143110000|2022-06-25 07:45:10|115.65|113.85|115.61|113.81|115.65|113.85|115.6|113.8|9
1656143120000|2022-06-25 07:45:20|115.6|113.8|115.59|113.79|115.61|113.81|115.59|113.79|4
1656143130000|2022-06-25 07:45:30|115.58|113.78|115.5|113.7|115.58|113.78|115.49|113.69|10
1656143140000|2022-06-25 07:45:40|115.49|113.69|115.49|113.69|115.53|113.73|115.48|113.68|16
1656143150000|2022-06-25 07:45:50|115.5|113.7|115.52|113.72|115.55|113.75|115.49|113.69|15
1656143160000|2022-06-25 07:46:00|115.55|113.75|115.62|113.82|115.62|113.82|115.55|113.75|11
1656143170000|2022-06-25 07:46:10|115.61|113.81|115.61|113.81|115.61|113.81|115.6|113.8|5
1656143180000|2022-06-25 07:46:20|115.6|113.8|115.62|113.82|115.62|113.82|115.6|113.8|3
1656143190000|2022-06-25 07:46:30|115.63|113.83|115.63|113.83|115.64|113.84|115.62|113.82|5
1656143200000|2022-06-25 07:46:40|115.61|113.81|115.63|113.83|115.63|113.83|115.61|113.81|3
1656143210000|2022-06-25 07:46:50|115.64|113.84|115.74|113.94|115.75|113.95|115.64|113.84|9
1656143220000|2022-06-25 07:47:00|115.73|113.93|115.77|113.97|115.77|113.97|115.72|113.92|6
1656143230000|2022-06-25 07:47:10|115.78|113.98|115.92|114.12|115.92|114.12|115.75|113.95|13
1656143240000|2022-06-25 07:47:20|115.94|114.14|115.89|114.09|115.95|114.15|115.89|114.09|6
1656143250000|2022-06-25 07:47:30|115.88|114.08|115.85|114.05|115.89|114.09|115.85|114.05|13
1656143260000|2022-06-25 07:47:40|115.84|114.04|115.86|114.06|115.86|114.06|115.8|114|7
1656143270000|2022-06-25 07:47:50|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1656143280000|2022-06-25 07:48:00|115.89|114.09|115.99|114.19|115.99|114.19|115.89|114.09|14
1656143290000|2022-06-25 07:48:10|116.01|114.21|116.04|114.24|116.04|114.24|116.01|114.21|5
1656143300000|2022-06-25 07:48:20|116.03|114.23|116.03|114.23|116.05|114.25|116.03|114.23|4
1656143310000|2022-06-25 07:48:30|116.02|114.22|116.02|114.22|116.02|114.22|116.01|114.21|3
1656143320000|2022-06-25 07:48:40|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1656143330000|2022-06-25 07:48:50|116.03|114.23|116.01|114.21|116.03|114.23|116.01|114.21|2
1656143340000|2022-06-25 07:49:00|116.05|114.25|116.05|114.25|116.06|114.26|116.04|114.24|5
1656143350000|2022-06-25 07:49:10|116.07|114.27|116.14|114.34|116.14|114.34|116.06|114.26|5
1656143360000|2022-06-25 07:49:20|116.15|114.35|116.21|114.41|116.21|114.41|116.15|114.35|6
1656143370000|2022-06-25 07:49:30|116.19|114.39|116.19|114.39|116.19|114.39|116.19|114.39|1
1656143380000|2022-06-25 07:49:40|116.2|114.4|116.2|114.4|116.21|114.41|116.2|114.4|3
1656143390000|2022-06-25 07:49:50|116.19|114.39|116.19|114.39|116.2|114.4|116.18|114.38|4
1656143400000|2022-06-25 07:50:00|116.2|114.4|116.21|114.41|116.21|114.41|116.2|114.4|2
1656143410000|2022-06-25 07:50:10|116.19|114.39|116.2|114.4|116.2|114.4|116.18|114.38|8
1656143420000|2022-06-25 07:50:20|116.21|114.41|116.2|114.4|116.21|114.41|116.18|114.38|7
1656143430000|2022-06-25 07:50:30|116.21|114.41|116.21|114.41|116.22|114.42|116.18|114.38|7
1656143440000|2022-06-25 07:50:40|116.18|114.38|116.19|114.39|116.22|114.42|116.18|114.38|5
1656143450000|2022-06-25 07:50:50|116.2|114.4|116.2|114.4|116.2|114.4|116.2|114.4|1
1656143460000|2022-06-25 07:51:00|116.19|114.39|116.2|114.4|116.21|114.41|116.19|114.39|4
1656143470000|2022-06-25 07:51:10|116.21|114.41|116.24|114.44|116.25|114.45|116.21|114.41|6
1656143480000|2022-06-25 07:51:20|116.25|114.45|116.26|114.46|116.26|114.46|116.25|114.45|4
1656143490000|2022-06-25 07:51:30|116.25|114.45|116.24|114.44|116.25|114.45|116.23|114.43|5
1656143500000|2022-06-25 07:51:40|116.23|114.43|116.23|114.43|116.24|114.44|116.21|114.41|8
1656143510000|2022-06-25 07:51:50|116.22|114.42|116.21|114.41|116.23|114.43|116.21|114.41|5
1656143520000|2022-06-25 07:52:00|116.22|114.42|116.23|114.43|116.23|114.43|116.21|114.41|4
1656143530000|2022-06-25 07:52:10|116.22|114.42|116.22|114.42|116.22|114.42|116.22|114.42|1
1656143540000|2022-06-25 07:52:20|116.23|114.43|116.24|114.44|116.24|114.44|116.23|114.43|2
1656143550000|2022-06-25 07:52:30|116.25|114.45|116.28|114.48|116.29|114.49|116.25|114.45|8
1656143560000|2022-06-25 07:52:40|116.27|114.47|116.28|114.48|116.29|114.49|116.26|114.46|5
1656143570000|2022-06-25 07:52:50|116.27|114.47|116.28|114.48|116.29|114.49|116.26|114.46|10
1656143580000|2022-06-25 07:53:00|116.27|114.47|116.25|114.45|116.29|114.49|116.25|114.45|11
1656143590000|2022-06-25 07:53:10|116.24|114.44|116.25|114.45|116.25|114.45|116.24|114.44|2
1656143610000|2022-06-25 07:53:30|116.26|114.46|116.26|114.46|116.26|114.46|116.26|114.46|1
1656143630000|2022-06-25 07:53:50|116.27|114.47|116.24|114.44|116.27|114.47|116.24|114.44|5
1656143640000|2022-06-25 07:54:00|116.25|114.45|116.26|114.46|116.26|114.46|116.25|114.45|2
1656143650000|2022-06-25 07:54:10|116.27|114.47|116.27|114.47|116.27|114.47|116.23|114.43|7
1656143660000|2022-06-25 07:54:20|116.26|114.46|116.34|114.54|116.34|114.54|116.26|114.46|2
1656143670000|2022-06-25 07:54:30|116.35|114.55|116.34|114.54|116.35|114.55|116.34|114.54|2
1656143680000|2022-06-25 07:54:40|116.35|114.55|116.36|114.56|116.36|114.56|116.34|114.54|8
1656143690000|2022-06-25 07:54:50|116.33|114.53|116.36|114.56|116.37|114.57|116.33|114.53|4
1656143700000|2022-06-25 07:55:00|116.34|114.54|116.34|114.54|116.35|114.55|116.34|114.54|3
1656143710000|2022-06-25 07:55:10|116.33|114.53|116.34|114.54|116.34|114.54|116.33|114.53|2
1656143720000|2022-06-25 07:55:20|116.33|114.53|116.35|114.55|116.35|114.55|116.31|114.51|9
1656143730000|2022-06-25 07:55:30|116.36|114.56|116.36|114.56|116.36|114.56|116.35|114.55|5
1656143740000|2022-06-25 07:55:40|116.35|114.55|116.37|114.57|116.37|114.57|116.35|114.55|7
1656143750000|2022-06-25 07:55:50|116.36|114.56|116.36|114.56|116.36|114.56|116.35|114.55|3
1656143760000|2022-06-25 07:56:00|116.37|114.57|116.38|114.58|116.38|114.58|116.35|114.55|5
1656143770000|2022-06-25 07:56:10|116.37|114.57|116.35|114.55|116.38|114.58|116.34|114.54|8
1656143780000|2022-06-25 07:56:20|116.36|114.56|116.36|114.56|116.36|114.56|116.36|114.56|1
1656143790000|2022-06-25 07:56:30|116.37|114.57|116.4|114.6|116.41|114.61|116.37|114.57|12
1656143800000|2022-06-25 07:56:40|116.41|114.61|116.35|114.55|116.42|114.62|116.35|114.55|7
1656143810000|2022-06-25 07:56:50|116.34|114.54|116.41|114.61|116.41|114.61|116.34|114.54|12
1656143820000|2022-06-25 07:57:00|116.4|114.6|116.4|114.6|116.43|114.63|116.39|114.59|6
1656143830000|2022-06-25 07:57:10|116.41|114.61|116.43|114.63|116.43|114.63|116.41|114.61|2
1656143850000|2022-06-25 07:57:30|116.39|114.59|116.4|114.6|116.42|114.62|116.37|114.57|10
1656143860000|2022-06-25 07:57:40|116.41|114.61|116.4|114.6|116.41|114.61|116.4|114.6|2
1656143870000|2022-06-25 07:57:50|116.38|114.58|116.37|114.57|116.38|114.58|116.36|114.56|4
1656143880000|2022-06-25 07:58:00|116.38|114.58|116.43|114.63|116.43|114.63|116.38|114.58|8
1656143890000|2022-06-25 07:58:10|116.42|114.62|116.5|114.7|116.5|114.7|116.42|114.62|15
1656143900000|2022-06-25 07:58:20|116.51|114.71|116.51|114.71|116.51|114.71|116.5|114.7|5
1656143910000|2022-06-25 07:58:30|116.52|114.72|116.54|114.74|116.54|114.74|116.52|114.72|4
1656143920000|2022-06-25 07:58:40|116.52|114.72|116.52|114.72|116.52|114.72|116.52|114.72|1
1656143940000|2022-06-25 07:59:00|116.51|114.71|116.5|114.7|116.51|114.71|116.5|114.7|2
1656143950000|2022-06-25 07:59:10|116.51|114.71|116.55|114.75|116.55|114.75|116.5|114.7|8
1656143960000|2022-06-25 07:59:20|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|1
1656143970000|2022-06-25 07:59:30|116.57|114.77|116.72|114.92|116.72|114.92|116.57|114.77|8
1656143980000|2022-06-25 07:59:40|116.73|114.93|116.76|114.96|116.76|114.96|116.72|114.92|3
1656143990000|2022-06-25 07:59:50|116.75|114.95|116.75|114.95|116.75|114.95|116.75|114.95|1
1656144000000|2022-06-25 08:00:00|116.76|114.96|116.75|114.95|116.76|114.96|116.74|114.94|4
1656144010000|2022-06-25 08:00:10|116.71|114.91|116.72|114.92|116.75|114.95|116.71|114.91|14
1656144020000|2022-06-25 08:00:20|116.73|114.93|116.68|114.88|116.73|114.93|116.68|114.88|10
1656144030000|2022-06-25 08:00:30|116.66|114.86|116.66|114.86|116.66|114.86|116.65|114.85|7
1656144040000|2022-06-25 08:00:40|116.65|114.85|116.66|114.86|116.66|114.86|116.65|114.85|6
1656144050000|2022-06-25 08:00:50|116.65|114.85|116.66|114.86|116.66|114.86|116.65|114.85|2
1656144060000|2022-06-25 08:01:00|116.64|114.84|116.64|114.84|116.64|114.84|116.64|114.84|1
1656144070000|2022-06-25 08:01:10|116.65|114.85|116.68|114.88|116.69|114.89|116.64|114.84|10
1656144080000|2022-06-25 08:01:20|116.66|114.86|116.67|114.87|116.67|114.87|116.66|114.86|4
1656144090000|2022-06-25 08:01:30|116.69|114.89|116.73|114.93|116.73|114.93|116.69|114.89|6
1656144100000|2022-06-25 08:01:40|116.72|114.92|116.71|114.91|116.73|114.93|116.71|114.91|4
1656144110000|2022-06-25 08:01:50|116.7|114.9|116.7|114.9|116.7|114.9|116.7|114.9|1
1656144120000|2022-06-25 08:02:00|116.72|114.92|116.71|114.91|116.72|114.92|116.71|114.91|2
1656144130000|2022-06-25 08:02:10|116.72|114.92|116.71|114.91|116.72|114.92|116.71|114.91|4
1656144140000|2022-06-25 08:02:20|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|2
1656144150000|2022-06-25 08:02:30|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|4
1656144160000|2022-06-25 08:02:40|116.72|114.92|116.71|114.91|116.72|114.92|116.71|114.91|2
1656144170000|2022-06-25 08:02:50|116.72|114.92|116.72|114.92|116.73|114.93|116.71|114.91|5
1656144180000|2022-06-25 08:03:00|116.71|114.91|116.71|114.91|116.72|114.92|116.71|114.91|5
1656144190000|2022-06-25 08:03:10|116.72|114.92|116.74|114.94|116.75|114.95|116.72|114.92|5
1656144200000|2022-06-25 08:03:20|116.75|114.95|116.79|114.99|116.8|115|116.74|114.94|8
1656144210000|2022-06-25 08:03:30|116.78|114.98|116.8|115|116.81|115.01|116.76|114.96|8
1656144220000|2022-06-25 08:03:40|116.81|115.01|116.78|114.98|116.81|115.01|116.77|114.97|14
1656144230000|2022-06-25 08:03:50|116.79|114.99|116.91|115.11|116.92|115.12|116.78|114.98|16
1656144240000|2022-06-25 08:04:00|116.89|115.09|116.9|115.1|116.91|115.11|116.89|115.09|4
1656144250000|2022-06-25 08:04:10|116.89|115.09|116.85|115.05|116.89|115.09|116.81|115.01|6
1656144260000|2022-06-25 08:04:20|116.84|115.04|116.83|115.03|116.85|115.05|116.82|115.02|6
1656144270000|2022-06-25 08:04:30|116.82|115.02|116.82|115.02|116.83|115.03|116.8|115|11
1656144280000|2022-06-25 08:04:40|116.83|115.03|116.82|115.02|116.83|115.03|116.82|115.02|10
1656144290000|2022-06-25 08:04:50|116.83|115.03|116.78|114.98|116.83|115.03|116.78|114.98|9
1656144300000|2022-06-25 08:05:00|116.79|114.99|116.75|114.95|116.79|114.99|116.72|114.92|9
1656144310000|2022-06-25 08:05:10|116.77|114.97|116.73|114.93|116.77|114.97|116.73|114.93|6
1656144320000|2022-06-25 08:05:20|116.74|114.94|116.71|114.91|116.74|114.94|116.71|114.91|3
1656144330000|2022-06-25 08:05:30|116.72|114.92|116.77|114.97|116.78|114.98|116.72|114.92|10
1656144340000|2022-06-25 08:05:40|116.75|114.95|116.87|115.07|116.89|115.09|116.75|114.95|16
1656144350000|2022-06-25 08:05:50|116.86|115.06|116.87|115.07|116.89|115.09|116.84|115.04|9
1656144360000|2022-06-25 08:06:00|116.88|115.08|116.83|115.03|116.89|115.09|116.83|115.03|13
1656144370000|2022-06-25 08:06:10|116.82|115.02|116.76|114.96|116.82|115.02|116.75|114.95|10
1656144380000|2022-06-25 08:06:20|116.77|114.97|116.74|114.94|116.78|114.98|116.74|114.94|9
1656144390000|2022-06-25 08:06:30|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|2
1656144400000|2022-06-25 08:06:40|116.68|114.88|116.62|114.82|116.68|114.88|116.62|114.82|8
1656144410000|2022-06-25 08:06:50|116.61|114.81|116.59|114.79|116.62|114.82|116.59|114.79|5
1656144420000|2022-06-25 08:07:00|116.58|114.78|116.55|114.75|116.59|114.79|116.55|114.75|6
1656144430000|2022-06-25 08:07:10|116.54|114.74|116.5|114.7|116.54|114.74|116.45|114.65|13
1656144440000|2022-06-25 08:07:20|116.51|114.71|116.36|114.56|116.51|114.71|116.36|114.56|7
1656144450000|2022-06-25 08:07:30|116.35|114.55|116.3|114.5|116.35|114.55|116.28|114.48|6
1656144460000|2022-06-25 08:07:40|116.31|114.51|116.32|114.52|116.34|114.54|116.28|114.48|9
1656144470000|2022-06-25 08:07:50|116.33|114.53|116.38|114.58|116.38|114.58|116.33|114.53|3
1656144480000|2022-06-25 08:08:00|116.37|114.57|116.39|114.59|116.39|114.59|116.36|114.56|9
1656144490000|2022-06-25 08:08:10|116.37|114.57|116.24|114.44|116.38|114.58|116.23|114.43|11
1656144500000|2022-06-25 08:08:20|116.25|114.45|116.26|114.46|116.29|114.49|116.25|114.45|7
1656144510000|2022-06-25 08:08:30|116.27|114.47|116.27|114.47|116.27|114.47|116.27|114.47|1
1656144520000|2022-06-25 08:08:40|116.29|114.49|116.35|114.55|116.37|114.57|116.28|114.48|13
1656144530000|2022-06-25 08:08:50|116.34|114.54|116.21|114.41|116.34|114.54|116.21|114.41|9
1656144540000|2022-06-25 08:09:00|116.22|114.42|116.28|114.48|116.3|114.5|116.22|114.42|10
1656144550000|2022-06-25 08:09:10|116.27|114.47|116.26|114.46|116.27|114.47|116.26|114.46|2
1656144560000|2022-06-25 08:09:20|116.25|114.45|116.27|114.47|116.28|114.48|116.24|114.44|10
1656144570000|2022-06-25 08:09:30|116.29|114.49|116.29|114.49|116.3|114.5|116.28|114.48|7
1656144580000|2022-06-25 08:09:40|116.33|114.53|116.37|114.57|116.37|114.57|116.32|114.52|10
1656144590000|2022-06-25 08:09:50|116.35|114.55|116.36|114.56|116.36|114.56|116.34|114.54|4
1656144600000|2022-06-25 08:10:00|116.35|114.55|116.26|114.46|116.35|114.55|116.26|114.46|10
1656144620000|2022-06-25 08:10:20|116.27|114.47|116.27|114.47|116.27|114.47|116.27|114.47|1
1656144630000|2022-06-25 08:10:30|116.26|114.46|116.25|114.45|116.26|114.46|116.24|114.44|6
1656144640000|2022-06-25 08:10:40|116.24|114.44|116.21|114.41|116.24|114.44|116.2|114.4|3
1656144650000|2022-06-25 08:10:50|116.26|114.46|116.25|114.45|116.26|114.46|116.25|114.45|4
1656144660000|2022-06-25 08:11:00|116.23|114.43|116.25|114.45|116.26|114.46|116.23|114.43|5
1656144670000|2022-06-25 08:11:10|116.26|114.46|116.25|114.45|116.26|114.46|116.25|114.45|4
1656144680000|2022-06-25 08:11:20|116.26|114.46|116.28|114.48|116.28|114.48|116.26|114.46|3
1656144690000|2022-06-25 08:11:30|116.27|114.47|116.24|114.44|116.27|114.47|116.24|114.44|2
1656144700000|2022-06-25 08:11:40|116.26|114.46|116.26|114.46|116.26|114.46|116.23|114.43|7
1656144710000|2022-06-25 08:11:50|116.27|114.47|116.38|114.58|116.38|114.58|116.26|114.46|7
1656144720000|2022-06-25 08:12:00|116.39|114.59|116.36|114.56|116.39|114.59|116.36|114.56|4
1656144730000|2022-06-25 08:12:10|116.35|114.55|116.34|114.54|116.35|114.55|116.34|114.54|2
1656144740000|2022-06-25 08:12:20|116.33|114.53|116.29|114.49|116.33|114.53|116.27|114.47|7
1656144750000|2022-06-25 08:12:30|116.28|114.48|116.26|114.46|116.28|114.48|116.26|114.46|5
1656144760000|2022-06-25 08:12:40|116.27|114.47|116.21|114.41|116.27|114.47|116.19|114.39|11
1656144770000|2022-06-25 08:12:50|116.19|114.39|116.19|114.39|116.23|114.43|116.18|114.38|8
1656144780000|2022-06-25 08:13:00|116.18|114.38|116.18|114.38|116.18|114.38|116.18|114.38|1
1656144790000|2022-06-25 08:13:10|116.17|114.37|116.17|114.37|116.17|114.37|116.16|114.36|3
1656144800000|2022-06-25 08:13:20|116.16|114.36|116.16|114.36|116.17|114.37|116.15|114.35|7
1656144810000|2022-06-25 08:13:30|116.15|114.35|116.08|114.28|116.15|114.35|116.08|114.28|7
1656144820000|2022-06-25 08:13:40|116.09|114.29|116.07|114.27|116.09|114.29|116.07|114.27|5
1656144830000|2022-06-25 08:13:50|116.08|114.28|116.13|114.33|116.13|114.33|116.08|114.28|2
1656144840000|2022-06-25 08:14:00|116.14|114.34|116.16|114.36|116.16|114.36|116.14|114.34|2
1656144850000|2022-06-25 08:14:10|116.15|114.35|116.11|114.31|116.15|114.35|116.1|114.3|4
1656144860000|2022-06-25 08:14:20|116.1|114.3|116.1|114.3|116.1|114.3|116.1|114.3|1
1656144870000|2022-06-25 08:14:30|116.12|114.32|116.1|114.3|116.12|114.32|116.1|114.3|2
1656144880000|2022-06-25 08:14:40|116.06|114.26|116.09|114.29|116.09|114.29|116.05|114.25|12
1656144890000|2022-06-25 08:14:50|116.11|114.31|116.03|114.23|116.11|114.31|116.03|114.23|5
1656144900000|2022-06-25 08:15:00|116.04|114.24|116.03|114.23|116.05|114.25|116.02|114.22|7
1656144910000|2022-06-25 08:15:10|116.04|114.24|116.07|114.27|116.11|114.31|116.04|114.24|12
1656144920000|2022-06-25 08:15:20|116.08|114.28|116.07|114.27|116.08|114.28|116.06|114.26|3
1656144940000|2022-06-25 08:15:40|116.08|114.28|116.07|114.27|116.08|114.28|116.06|114.26|3
1656144950000|2022-06-25 08:15:50|116.08|114.28|116.01|114.21|116.08|114.28|116.01|114.21|7
1656144960000|2022-06-25 08:16:00|116.02|114.22|115.91|114.11|116.02|114.22|115.9|114.1|8
1656144970000|2022-06-25 08:16:10|115.89|114.09|115.84|114.04|115.89|114.09|115.83|114.03|10
1656144980000|2022-06-25 08:16:20|115.83|114.03|115.83|114.03|115.84|114.04|115.82|114.02|5
1656144990000|2022-06-25 08:16:30|115.84|114.04|115.83|114.03|115.84|114.04|115.82|114.02|12
1656145000000|2022-06-25 08:16:40|115.84|114.04|115.9|114.1|115.91|114.11|115.84|114.04|5
1656145010000|2022-06-25 08:16:50|115.89|114.09|115.9|114.1|115.9|114.1|115.89|114.09|2
1656145030000|2022-06-25 08:17:10|115.89|114.09|115.9|114.1|115.9|114.1|115.87|114.07|10
1656145040000|2022-06-25 08:17:20|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1656145050000|2022-06-25 08:17:30|115.95|114.15|115.98|114.18|116|114.2|115.95|114.15|11
1656145060000|2022-06-25 08:17:40|115.96|114.16|115.93|114.13|115.96|114.16|115.91|114.11|11
1656145070000|2022-06-25 08:17:50|115.92|114.12|115.91|114.11|115.93|114.13|115.91|114.11|4
1656145120000|2022-06-25 08:18:40|115.9|114.1|115.9|114.1|115.9|114.1|115.89|114.09|3
1656145130000|2022-06-25 08:18:50|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|2
1656145140000|2022-06-25 08:19:00|115.89|114.09|115.89|114.09|115.92|114.12|115.89|114.09|6
1656145150000|2022-06-25 08:19:10|115.9|114.1|115.9|114.1|115.92|114.12|115.9|114.1|5
1656145160000|2022-06-25 08:19:20|115.92|114.12|115.91|114.11|115.92|114.12|115.91|114.11|4
1656145180000|2022-06-25 08:19:40|115.92|114.12|115.99|114.19|116.01|114.21|115.92|114.12|7
1656145200000|2022-06-25 08:20:00|115.98|114.18|115.86|114.06|115.98|114.18|115.84|114.04|10
1656145210000|2022-06-25 08:20:10|115.83|114.03|115.93|114.13|115.96|114.16|115.83|114.03|16
1656145220000|2022-06-25 08:20:20|115.91|114.11|115.9|114.1|115.92|114.12|115.9|114.1|4
1656145230000|2022-06-25 08:20:30|115.89|114.09|115.9|114.1|115.92|114.12|115.89|114.09|5
1656145240000|2022-06-25 08:20:40|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1656145250000|2022-06-25 08:20:50|115.93|114.13|115.93|114.13|115.93|114.13|115.92|114.12|3
1656145260000|2022-06-25 08:21:00|115.92|114.12|115.93|114.13|115.93|114.13|115.92|114.12|2
1656145270000|2022-06-25 08:21:10|115.92|114.12|115.9|114.1|115.92|114.12|115.88|114.08|9
1656145280000|2022-06-25 08:21:20|115.91|114.11|115.91|114.11|115.92|114.12|115.89|114.09|10
1656145290000|2022-06-25 08:21:30|115.9|114.1|115.83|114.03|115.9|114.1|115.83|114.03|8
1656145300000|2022-06-25 08:21:40|115.82|114.02|115.8|114|115.82|114.02|115.8|114|5
1656145310000|2022-06-25 08:21:50|115.81|114.01|115.72|113.92|115.81|114.01|115.7|113.9|6
1656145320000|2022-06-25 08:22:00|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|6
1656145330000|2022-06-25 08:22:10|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1656145340000|2022-06-25 08:22:20|115.71|113.91|115.73|113.93|115.73|113.93|115.7|113.9|7
1656145350000|2022-06-25 08:22:30|115.74|113.94|115.77|113.97|115.79|113.99|115.73|113.93|4
1656145360000|2022-06-25 08:22:40|115.76|113.96|115.83|114.03|115.83|114.03|115.75|113.95|9
1656145370000|2022-06-25 08:22:50|115.82|114.02|115.84|114.04|115.84|114.04|115.75|113.95|12
1656145380000|2022-06-25 08:23:00|115.83|114.03|115.83|114.03|115.84|114.04|115.81|114.01|10
1656145390000|2022-06-25 08:23:10|115.84|114.04|115.88|114.08|115.88|114.08|115.84|114.04|3
1656145400000|2022-06-25 08:23:20|115.9|114.1|115.91|114.11|115.91|114.11|115.9|114.1|6
1656145420000|2022-06-25 08:23:40|115.92|114.12|115.95|114.15|115.96|114.16|115.92|114.12|3
1656145430000|2022-06-25 08:23:50|115.94|114.14|115.93|114.13|115.95|114.15|115.93|114.13|6
1656145440000|2022-06-25 08:24:00|115.94|114.14|115.94|114.14|115.96|114.16|115.93|114.13|9
1656145450000|2022-06-25 08:24:10|115.95|114.15|115.95|114.15|115.95|114.15|115.95|114.15|1
1656145460000|2022-06-25 08:24:20|115.94|114.14|115.95|114.15|115.96|114.16|115.94|114.14|5
1656145470000|2022-06-25 08:24:30|115.97|114.17|115.94|114.14|115.97|114.17|115.94|114.14|4
1656145480000|2022-06-25 08:24:40|115.95|114.15|116.05|114.25|116.05|114.25|115.95|114.15|8
1656145490000|2022-06-25 08:24:50|116.06|114.26|116.1|114.3|116.1|114.3|116.06|114.26|5
1656145500000|2022-06-25 08:25:00|116.09|114.29|116.11|114.31|116.13|114.33|116.09|114.29|8
1656145510000|2022-06-25 08:25:10|116.1|114.3|116.14|114.34|116.14|114.34|116.1|114.3|3
1656145520000|2022-06-25 08:25:20|116.15|114.35|116.14|114.34|116.15|114.35|116.14|114.34|2
1656145550000|2022-06-25 08:25:50|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1656145560000|2022-06-25 08:26:00|116.14|114.34|116.13|114.33|116.14|114.34|116.12|114.32|4
1656145570000|2022-06-25 08:26:10|116.14|114.34|116.14|114.34|116.14|114.34|116.14|114.34|1
1656145580000|2022-06-25 08:26:20|116.13|114.33|116.11|114.31|116.13|114.33|116.09|114.29|5
1656145590000|2022-06-25 08:26:30|116.12|114.32|116.13|114.33|116.14|114.34|116.12|114.32|4
1656145600000|2022-06-25 08:26:40|116.14|114.34|116.14|114.34|116.14|114.34|116.13|114.33|3
1656145620000|2022-06-25 08:27:00|116.13|114.33|116.14|114.34|116.14|114.34|116.13|114.33|2
1656145640000|2022-06-25 08:27:20|116.13|114.33|116.13|114.33|116.13|114.33|116.12|114.32|3
1656145660000|2022-06-25 08:27:40|116.12|114.32|116.04|114.24|116.12|114.32|116.04|114.24|7
1656145670000|2022-06-25 08:27:50|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656145680000|2022-06-25 08:28:00|116.04|114.24|116.07|114.27|116.07|114.27|116.03|114.23|3
1656145690000|2022-06-25 08:28:10|116.09|114.29|116.1|114.3|116.11|114.31|116.09|114.29|6
1656145700000|2022-06-25 08:28:20|116.09|114.29|116.1|114.3|116.1|114.3|116.09|114.29|2
1656145710000|2022-06-25 08:28:30|116.11|114.31|116.1|114.3|116.11|114.31|116.1|114.3|2
1656145720000|2022-06-25 08:28:40|116.09|114.29|116.01|114.21|116.09|114.29|116.01|114.21|3
1656145740000|2022-06-25 08:29:00|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1656145750000|2022-06-25 08:29:10|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656145760000|2022-06-25 08:29:20|116.02|114.22|116.02|114.22|116.02|114.22|116.01|114.21|5
1656145770000|2022-06-25 08:29:30|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1656145780000|2022-06-25 08:29:40|116.03|114.23|116.06|114.26|116.06|114.26|116.03|114.23|6
1656145790000|2022-06-25 08:29:50|116.07|114.27|116.14|114.34|116.15|114.35|116.07|114.27|5
1656145800000|2022-06-25 08:30:00|116.04|114.24|116.05|114.25|116.07|114.27|116.03|114.23|7
1656145810000|2022-06-25 08:30:10|116.04|114.24|115.97|114.17|116.04|114.24|115.97|114.17|10
1656145820000|2022-06-25 08:30:20|115.96|114.16|115.94|114.14|115.96|114.16|115.93|114.13|5
1656145830000|2022-06-25 08:30:30|115.93|114.13|115.9|114.1|115.93|114.13|115.9|114.1|6
1656145840000|2022-06-25 08:30:40|115.92|114.12|115.9|114.1|115.92|114.12|115.9|114.1|3
1656145850000|2022-06-25 08:30:50|115.92|114.12|115.92|114.12|115.93|114.13|115.9|114.1|10
1656145860000|2022-06-25 08:31:00|115.91|114.11|115.9|114.1|115.92|114.12|115.9|114.1|7
1656145870000|2022-06-25 08:31:10|115.92|114.12|115.86|114.06|115.92|114.12|115.86|114.06|11
1656145880000|2022-06-25 08:31:20|115.88|114.08|115.88|114.08|115.89|114.09|115.86|114.06|9
1656145890000|2022-06-25 08:31:30|115.86|114.06|115.94|114.14|115.96|114.16|115.86|114.06|13
1656145900000|2022-06-25 08:31:40|115.95|114.15|116.04|114.24|116.04|114.24|115.95|114.15|6
1656145910000|2022-06-25 08:31:50|116.03|114.23|115.94|114.14|116.03|114.23|115.93|114.13|8
1656145920000|2022-06-25 08:32:00|115.95|114.15|115.94|114.14|115.95|114.15|115.93|114.13|6
1656145930000|2022-06-25 08:32:10|115.93|114.13|115.91|114.11|115.93|114.13|115.91|114.11|3
1656145940000|2022-06-25 08:32:20|115.93|114.13|115.89|114.09|115.93|114.13|115.89|114.09|4
1656145950000|2022-06-25 08:32:30|115.84|114.04|115.64|113.84|115.84|114.04|115.64|113.84|17
1656145960000|2022-06-25 08:32:40|115.63|113.83|115.66|113.86|115.67|113.87|115.62|113.82|9
1656145970000|2022-06-25 08:32:50|115.65|113.85|115.6|113.8|115.65|113.85|115.6|113.8|10
1656145980000|2022-06-25 08:33:00|115.59|113.79|115.64|113.84|115.64|113.84|115.59|113.79|7
1656145990000|2022-06-25 08:33:10|115.63|113.83|115.62|113.82|115.63|113.83|115.6|113.8|7
1656146000000|2022-06-25 08:33:20|115.63|113.83|115.66|113.86|115.66|113.86|115.61|113.81|12
1656146010000|2022-06-25 08:33:30|115.68|113.88|115.71|113.91|115.74|113.94|115.68|113.88|9
1656146020000|2022-06-25 08:33:40|115.69|113.89|115.59|113.79|115.72|113.92|115.59|113.79|14
1656146030000|2022-06-25 08:33:50|115.6|113.8|115.62|113.82|115.62|113.82|115.59|113.79|4
1656146040000|2022-06-25 08:34:00|115.61|113.81|115.56|113.76|115.61|113.81|115.56|113.76|4
1656146050000|2022-06-25 08:34:10|115.57|113.77|115.58|113.78|115.64|113.84|115.57|113.77|13
1656146060000|2022-06-25 08:34:20|115.57|113.77|115.62|113.82|115.62|113.82|115.55|113.75|14
1656146070000|2022-06-25 08:34:30|115.63|113.83|115.65|113.85|115.68|113.88|115.63|113.83|17
1656146080000|2022-06-25 08:34:40|115.66|113.86|115.65|113.85|115.66|113.86|115.63|113.83|9
1656146090000|2022-06-25 08:34:50|115.64|113.84|115.63|113.83|115.64|113.84|115.62|113.82|9
1656146100000|2022-06-25 08:35:00|115.64|113.84|115.63|113.83|115.64|113.84|115.63|113.83|6
1656146110000|2022-06-25 08:35:10|115.64|113.84|115.61|113.81|115.64|113.84|115.61|113.81|7
1656146120000|2022-06-25 08:35:20|115.6|113.8|115.64|113.84|115.65|113.85|115.59|113.79|7
1656146130000|2022-06-25 08:35:30|115.65|113.85|115.62|113.82|115.65|113.85|115.62|113.82|10
1656146140000|2022-06-25 08:35:40|115.63|113.83|115.62|113.82|115.63|113.83|115.62|113.82|4
1656146150000|2022-06-25 08:35:50|115.61|113.81|115.61|113.81|115.61|113.81|115.61|113.81|1
1656146160000|2022-06-25 08:36:00|115.62|113.82|115.65|113.85|115.65|113.85|115.62|113.82|6
1656146170000|2022-06-25 08:36:10|115.66|113.86|115.66|113.86|115.67|113.87|115.65|113.85|12
1656146180000|2022-06-25 08:36:20|115.65|113.85|115.64|113.84|115.67|113.87|115.64|113.84|9
1656146190000|2022-06-25 08:36:30|115.65|113.85|115.64|113.84|115.65|113.85|115.64|113.84|6
1656146200000|2022-06-25 08:36:40|115.65|113.85|115.65|113.85|115.67|113.87|115.65|113.85|8
1656146210000|2022-06-25 08:36:50|115.67|113.87|115.68|113.88|115.68|113.88|115.67|113.87|6
1656146220000|2022-06-25 08:37:00|115.69|113.89|115.71|113.91|115.71|113.91|115.69|113.89|5
1656146240000|2022-06-25 08:37:20|115.7|113.9|115.7|113.9|115.71|113.91|115.7|113.9|3
1656146250000|2022-06-25 08:37:30|115.68|113.88|115.66|113.86|115.68|113.88|115.66|113.86|6
1656146260000|2022-06-25 08:37:40|115.67|113.87|115.64|113.84|115.67|113.87|115.64|113.84|3
1656146270000|2022-06-25 08:37:50|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656146280000|2022-06-25 08:38:00|115.65|113.85|115.69|113.89|115.69|113.89|115.65|113.85|5
1656146290000|2022-06-25 08:38:10|115.68|113.88|115.68|113.88|115.69|113.89|115.68|113.88|3
1656146300000|2022-06-25 08:38:20|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|1
1656146310000|2022-06-25 08:38:30|115.69|113.89|115.7|113.9|115.7|113.9|115.69|113.89|4
1656146320000|2022-06-25 08:38:40|115.69|113.89|115.7|113.9|115.7|113.9|115.69|113.89|4
1656146340000|2022-06-25 08:39:00|115.69|113.89|115.64|113.84|115.69|113.89|115.63|113.83|4
1656146350000|2022-06-25 08:39:10|115.65|113.85|115.65|113.85|115.66|113.86|115.63|113.83|10
1656146360000|2022-06-25 08:39:20|115.64|113.84|115.67|113.87|115.68|113.88|115.64|113.84|8
1656146370000|2022-06-25 08:39:30|115.68|113.88|115.69|113.89|115.69|113.89|115.67|113.87|9
1656146380000|2022-06-25 08:39:40|115.65|113.85|115.61|113.81|115.65|113.85|115.6|113.8|7
1656146390000|2022-06-25 08:39:50|115.62|113.82|115.62|113.82|115.62|113.82|115.62|113.82|1
1656146400000|2022-06-25 08:40:00|115.68|113.88|115.68|113.88|115.68|113.88|115.68|113.88|1
1656146410000|2022-06-25 08:40:10|115.67|113.87|115.68|113.88|115.7|113.9|115.67|113.87|3
1656146420000|2022-06-25 08:40:20|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656146430000|2022-06-25 08:40:30|115.66|113.86|115.63|113.83|115.66|113.86|115.62|113.82|5
1656146440000|2022-06-25 08:40:40|115.62|113.82|115.62|113.82|115.62|113.82|115.62|113.82|1
1656146450000|2022-06-25 08:40:50|115.63|113.83|115.71|113.91|115.71|113.91|115.63|113.83|9
1656146460000|2022-06-25 08:41:00|115.7|113.9|115.68|113.88|115.71|113.91|115.67|113.87|13
1656146470000|2022-06-25 08:41:10|115.69|113.89|115.89|114.09|115.89|114.09|115.69|113.89|9
1656146480000|2022-06-25 08:41:20|115.9|114.1|115.93|114.13|115.97|114.17|115.9|114.1|7
1656146490000|2022-06-25 08:41:30|115.91|114.11|115.91|114.11|115.94|114.14|115.87|114.07|13
1656146500000|2022-06-25 08:41:40|115.92|114.12|115.83|114.03|115.92|114.12|115.83|114.03|9
1656146510000|2022-06-25 08:41:50|115.82|114.02|115.79|113.99|115.84|114.04|115.78|113.98|13
1656146520000|2022-06-25 08:42:00|115.8|114|115.83|114.03|115.83|114.03|115.79|113.99|9
1656146530000|2022-06-25 08:42:10|115.84|114.04|115.84|114.04|115.84|114.04|115.84|114.04|1
1656146540000|2022-06-25 08:42:20|115.85|114.05|115.83|114.03|115.85|114.05|115.83|114.03|9
1656146550000|2022-06-25 08:42:30|115.84|114.04|115.86|114.06|115.86|114.06|115.83|114.03|5
1656146560000|2022-06-25 08:42:40|115.88|114.08|115.88|114.08|115.88|114.08|115.87|114.07|5
1656146570000|2022-06-25 08:42:50|115.87|114.07|115.84|114.04|115.88|114.08|115.84|114.04|8
1656146580000|2022-06-25 08:43:00|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1656146590000|2022-06-25 08:43:10|115.84|114.04|115.85|114.05|115.86|114.06|115.83|114.03|5
1656146600000|2022-06-25 08:43:20|115.86|114.06|115.86|114.06|115.87|114.07|115.86|114.06|3
1656146610000|2022-06-25 08:43:30|115.84|114.04|115.86|114.06|115.86|114.06|115.84|114.04|3
1656146620000|2022-06-25 08:43:40|115.88|114.08|115.86|114.06|115.88|114.08|115.86|114.06|3
1656146630000|2022-06-25 08:43:50|115.85|114.05|115.87|114.07|115.87|114.07|115.85|114.05|3
1656146640000|2022-06-25 08:44:00|115.86|114.06|115.86|114.06|115.87|114.07|115.86|114.06|5
1656146650000|2022-06-25 08:44:10|115.85|114.05|115.94|114.14|115.97|114.17|115.85|114.05|11
1656146670000|2022-06-25 08:44:30|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|2
1656146680000|2022-06-25 08:44:40|115.94|114.14|115.93|114.13|115.95|114.15|115.92|114.12|7
1656146690000|2022-06-25 08:44:50|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|4
1656146700000|2022-06-25 08:45:00|115.94|114.14|115.96|114.16|115.96|114.16|115.93|114.13|4
1656146710000|2022-06-25 08:45:10|115.95|114.15|115.94|114.14|115.96|114.16|115.94|114.14|6
1656146720000|2022-06-25 08:45:20|115.93|114.13|115.93|114.13|115.93|114.13|115.92|114.12|3
1656146730000|2022-06-25 08:45:30|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|2
1656146740000|2022-06-25 08:45:40|115.94|114.14|115.94|114.14|115.94|114.14|115.94|114.14|1
1656146750000|2022-06-25 08:45:50|115.96|114.16|115.96|114.16|115.96|114.16|115.96|114.16|1
1656146760000|2022-06-25 08:46:00|115.95|114.15|115.98|114.18|115.98|114.18|115.95|114.15|3
1656146770000|2022-06-25 08:46:10|115.99|114.19|116|114.2|116|114.2|115.98|114.18|7
1656146780000|2022-06-25 08:46:20|116.01|114.21|116.03|114.23|116.03|114.23|116.01|114.21|4
1656146790000|2022-06-25 08:46:30|116.02|114.22|116.05|114.25|116.05|114.25|116.02|114.22|3
1656146800000|2022-06-25 08:46:40|116.04|114.24|115.93|114.13|116.04|114.24|115.93|114.13|5
1656146810000|2022-06-25 08:46:50|115.84|114.04|115.83|114.03|115.84|114.04|115.82|114.02|4
1656146820000|2022-06-25 08:47:00|115.84|114.04|115.84|114.04|115.84|114.04|115.83|114.03|5
1656146830000|2022-06-25 08:47:10|115.83|114.03|115.85|114.05|115.86|114.06|115.83|114.03|4
1656146840000|2022-06-25 08:47:20|115.86|114.06|115.84|114.04|115.86|114.06|115.84|114.04|3
1656146850000|2022-06-25 08:47:30|115.83|114.03|115.84|114.04|115.84|114.04|115.83|114.03|2
1656146870000|2022-06-25 08:47:50|115.83|114.03|115.78|113.98|115.83|114.03|115.78|113.98|2
1656146900000|2022-06-25 08:48:20|115.79|113.99|115.78|113.98|115.79|113.99|115.78|113.98|4
1656146910000|2022-06-25 08:48:30|115.73|113.93|115.71|113.91|115.74|113.94|115.7|113.9|8
1656146930000|2022-06-25 08:48:50|115.72|113.92|115.71|113.91|115.73|113.93|115.7|113.9|17
1656146940000|2022-06-25 08:49:00|115.7|113.9|115.64|113.84|115.7|113.9|115.64|113.84|3
1656146950000|2022-06-25 08:49:10|115.63|113.83|115.63|113.83|115.65|113.85|115.63|113.83|5
1656146960000|2022-06-25 08:49:20|115.62|113.82|115.53|113.73|115.62|113.82|115.52|113.72|5
1656146970000|2022-06-25 08:49:30|115.54|113.74|115.55|113.75|115.55|113.75|115.54|113.74|2
1656146980000|2022-06-25 08:49:40|115.54|113.74|115.56|113.76|115.59|113.79|115.54|113.74|8
1656146990000|2022-06-25 08:49:50|115.55|113.75|115.54|113.74|115.56|113.76|115.54|113.74|4
1656147000000|2022-06-25 08:50:00|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|4
1656147020000|2022-06-25 08:50:20|115.55|113.75|115.55|113.75|115.56|113.76|115.55|113.75|3
1656147030000|2022-06-25 08:50:30|115.56|113.76|115.55|113.75|115.56|113.76|115.54|113.74|5
1656147040000|2022-06-25 08:50:40|115.56|113.76|115.55|113.75|115.57|113.77|115.55|113.75|6
1656147050000|2022-06-25 08:50:50|115.54|113.74|115.55|113.75|115.56|113.76|115.54|113.74|7
1656147060000|2022-06-25 08:51:00|115.56|113.76|115.66|113.86|115.66|113.86|115.56|113.76|4
1656147070000|2022-06-25 08:51:10|115.67|113.87|115.7|113.9|115.7|113.9|115.66|113.86|10
1656147080000|2022-06-25 08:51:20|115.72|113.92|115.71|113.91|115.72|113.92|115.71|113.91|8
1656147090000|2022-06-25 08:51:30|115.72|113.92|115.73|113.93|115.73|113.93|115.72|113.92|2
1656147100000|2022-06-25 08:51:40|115.72|113.92|115.72|113.92|115.72|113.92|115.72|113.92|1
1656147110000|2022-06-25 08:51:50|115.73|113.93|115.77|113.97|115.77|113.97|115.73|113.93|4
1656147120000|2022-06-25 08:52:00|115.78|113.98|115.72|113.92|115.78|113.98|115.72|113.92|6
1656147130000|2022-06-25 08:52:10|115.71|113.91|115.74|113.94|115.74|113.94|115.71|113.91|8
1656147170000|2022-06-25 08:52:50|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1656147180000|2022-06-25 08:53:00|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656147200000|2022-06-25 08:53:20|115.73|113.93|115.75|113.95|115.75|113.95|115.73|113.93|2
1656147220000|2022-06-25 08:53:40|115.72|113.92|115.73|113.93|115.73|113.93|115.72|113.92|2
1656147240000|2022-06-25 08:54:00|115.74|113.94|115.79|113.99|115.8|114|115.74|113.94|5
1656147250000|2022-06-25 08:54:10|115.8|114|115.81|114.01|115.81|114.01|115.8|114|2
1656147260000|2022-06-25 08:54:20|115.8|114|115.8|114|115.8|114|115.79|113.99|7
1656147270000|2022-06-25 08:54:30|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1656147280000|2022-06-25 08:54:40|115.8|114|115.8|114|115.8|114|115.79|113.99|3
1656147290000|2022-06-25 08:54:50|115.79|113.99|115.78|113.98|115.79|113.99|115.77|113.97|3
1656147300000|2022-06-25 08:55:00|115.79|113.99|115.8|114|115.8|114|115.79|113.99|2
1656147310000|2022-06-25 08:55:10|115.79|113.99|115.79|113.99|115.8|114|115.76|113.96|11
1656147320000|2022-06-25 08:55:20|115.8|114|115.82|114.02|115.83|114.03|115.78|113.98|9
1656147330000|2022-06-25 08:55:30|115.81|114.01|115.81|114.01|115.83|114.03|115.8|114|12
1656147340000|2022-06-25 08:55:40|115.82|114.02|115.83|114.03|115.84|114.04|115.82|114.02|4
1656147350000|2022-06-25 08:55:50|115.84|114.04|115.83|114.03|115.84|114.04|115.83|114.03|2
1656147360000|2022-06-25 08:56:00|115.82|114.02|115.82|114.02|115.82|114.02|115.82|114.02|1
1656147370000|2022-06-25 08:56:10|115.83|114.03|115.84|114.04|115.85|114.05|115.83|114.03|3
1656147380000|2022-06-25 08:56:20|115.8|114|115.82|114.02|115.82|114.02|115.8|114|3
1656147390000|2022-06-25 08:56:30|115.83|114.03|115.8|114|115.83|114.03|115.8|114|3
1656147400000|2022-06-25 08:56:40|115.81|114.01|115.78|113.98|115.81|114.01|115.78|113.98|5
1656147410000|2022-06-25 08:56:50|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|2
1656147420000|2022-06-25 08:57:00|115.77|113.97|115.76|113.96|115.77|113.97|115.73|113.93|8
1656147430000|2022-06-25 08:57:10|115.77|113.97|115.76|113.96|115.77|113.97|115.76|113.96|2
1656147440000|2022-06-25 08:57:20|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656147450000|2022-06-25 08:57:30|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|8
1656147460000|2022-06-25 08:57:40|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|4
1656147470000|2022-06-25 08:57:50|115.78|113.98|115.79|113.99|115.79|113.99|115.78|113.98|4
1656147480000|2022-06-25 08:58:00|115.8|114|115.79|113.99|115.8|114|115.79|113.99|8
1656147490000|2022-06-25 08:58:10|115.8|114|115.8|114|115.8|114|115.79|113.99|9
1656147500000|2022-06-25 08:58:20|115.79|113.99|115.79|113.99|115.8|114|115.79|113.99|5
1656147510000|2022-06-25 08:58:30|115.8|114|115.8|114|115.81|114.01|115.79|113.99|5
1656147520000|2022-06-25 08:58:40|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1656147540000|2022-06-25 08:59:00|115.8|114|115.78|113.98|115.8|114|115.78|113.98|3
1656147550000|2022-06-25 08:59:10|115.79|113.99|115.78|113.98|115.8|114|115.77|113.97|5
1656147560000|2022-06-25 08:59:20|115.79|113.99|115.79|113.99|115.79|113.99|115.78|113.98|3
1656147570000|2022-06-25 08:59:30|115.75|113.95|115.75|113.95|115.77|113.97|115.75|113.95|5
1656147580000|2022-06-25 08:59:40|115.73|113.93|115.73|113.93|115.73|113.93|115.71|113.91|7
1656147590000|2022-06-25 08:59:50|115.72|113.92|115.73|113.93|115.73|113.93|115.72|113.92|2
1656147600000|2022-06-25 09:00:00|115.66|113.86|115.67|113.87|115.67|113.87|115.65|113.85|6
1656147610000|2022-06-25 09:00:10|115.66|113.86|115.66|113.86|115.68|113.88|115.66|113.86|7
1656147620000|2022-06-25 09:00:20|115.65|113.85|115.64|113.84|115.65|113.85|115.62|113.82|13
1656147630000|2022-06-25 09:00:30|115.63|113.83|115.65|113.85|115.65|113.85|115.63|113.83|6
1656147640000|2022-06-25 09:00:40|115.66|113.86|115.65|113.85|115.66|113.86|115.64|113.84|6
1656147650000|2022-06-25 09:00:50|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1656147660000|2022-06-25 09:01:00|115.66|113.86|115.67|113.87|115.67|113.87|115.66|113.86|2
1656147670000|2022-06-25 09:01:10|115.68|113.88|115.71|113.91|115.71|113.91|115.68|113.88|4
1656147680000|2022-06-25 09:01:20|115.68|113.88|115.72|113.92|115.72|113.92|115.68|113.88|5
1656147690000|2022-06-25 09:01:30|115.71|113.91|115.59|113.79|115.71|113.91|115.59|113.79|10
1656147700000|2022-06-25 09:01:40|115.6|113.8|115.59|113.79|115.64|113.84|115.59|113.79|7
1656147720000|2022-06-25 09:02:00|115.61|113.81|115.62|113.82|115.63|113.83|115.61|113.81|6
1656147730000|2022-06-25 09:02:10|115.63|113.83|115.64|113.84|115.66|113.86|115.63|113.83|10
1656147740000|2022-06-25 09:02:20|115.65|113.85|115.62|113.82|115.65|113.85|115.61|113.81|10
1656147750000|2022-06-25 09:02:30|115.63|113.83|115.62|113.82|115.67|113.87|115.61|113.81|9
1656147760000|2022-06-25 09:02:40|115.63|113.83|115.61|113.81|115.63|113.83|115.59|113.79|12
1656147770000|2022-06-25 09:02:50|115.6|113.8|115.59|113.79|115.61|113.81|115.59|113.79|4
1656147780000|2022-06-25 09:03:00|115.6|113.8|115.62|113.82|115.62|113.82|115.6|113.8|3
1656147790000|2022-06-25 09:03:10|115.61|113.81|115.63|113.83|115.64|113.84|115.6|113.8|10
1656147820000|2022-06-25 09:03:40|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1656147830000|2022-06-25 09:03:50|115.67|113.87|115.64|113.84|115.72|113.92|115.64|113.84|9
1656147840000|2022-06-25 09:04:00|115.63|113.83|115.62|113.82|115.63|113.83|115.62|113.82|2
1656147850000|2022-06-25 09:04:10|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1656147860000|2022-06-25 09:04:20|115.62|113.82|115.63|113.83|115.63|113.83|115.62|113.82|2
1656147870000|2022-06-25 09:04:30|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1656147880000|2022-06-25 09:04:40|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1656147890000|2022-06-25 09:04:50|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1656147900000|2022-06-25 09:05:00|115.64|113.84|115.64|113.84|115.64|113.84|115.63|113.83|3
1656147910000|2022-06-25 09:05:10|115.63|113.83|115.52|113.72|115.64|113.84|115.52|113.72|10
1656147920000|2022-06-25 09:05:20|115.53|113.73|115.57|113.77|115.57|113.77|115.51|113.71|12
1656147930000|2022-06-25 09:05:30|115.56|113.76|115.56|113.76|115.56|113.76|115.53|113.73|5
1656147940000|2022-06-25 09:05:40|115.55|113.75|115.53|113.73|115.55|113.75|115.51|113.71|6
1656147950000|2022-06-25 09:05:50|115.52|113.72|115.52|113.72|115.53|113.73|115.5|113.7|11
1656147960000|2022-06-25 09:06:00|115.53|113.73|115.53|113.73|115.53|113.73|115.52|113.72|3
1656147970000|2022-06-25 09:06:10|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|4
1656147980000|2022-06-25 09:06:20|115.52|113.72|115.53|113.73|115.53|113.73|115.52|113.72|8
1656147990000|2022-06-25 09:06:30|115.55|113.75|115.58|113.78|115.59|113.79|115.55|113.75|5
1656148000000|2022-06-25 09:06:40|115.57|113.77|115.56|113.76|115.57|113.77|115.55|113.75|4
1656148010000|2022-06-25 09:06:50|115.58|113.78|115.57|113.77|115.58|113.78|115.57|113.77|2
1656148020000|2022-06-25 09:07:00|115.58|113.78|115.59|113.79|115.59|113.79|115.58|113.78|2
1656148030000|2022-06-25 09:07:10|115.62|113.82|115.62|113.82|115.62|113.82|115.61|113.81|3
1656148040000|2022-06-25 09:07:20|115.64|113.84|115.67|113.87|115.7|113.9|115.64|113.84|9
1656148050000|2022-06-25 09:07:30|115.66|113.86|115.64|113.84|115.68|113.88|115.64|113.84|8
1656148060000|2022-06-25 09:07:40|115.65|113.85|115.68|113.88|115.69|113.89|115.65|113.85|5
1656148070000|2022-06-25 09:07:50|115.69|113.89|115.69|113.89|115.71|113.91|115.69|113.89|5
1656148080000|2022-06-25 09:08:00|115.7|113.9|115.71|113.91|115.72|113.92|115.7|113.9|6
1656148090000|2022-06-25 09:08:10|115.72|113.92|115.75|113.95|115.77|113.97|115.72|113.92|8
1656148100000|2022-06-25 09:08:20|115.74|113.94|115.75|113.95|115.75|113.95|115.74|113.94|4
1656148110000|2022-06-25 09:08:30|115.77|113.97|115.79|113.99|115.79|113.99|115.76|113.96|5
1656148120000|2022-06-25 09:08:40|115.81|114.01|115.79|113.99|115.81|114.01|115.79|113.99|2
1656148130000|2022-06-25 09:08:50|115.8|114|115.8|114|115.8|114|115.79|113.99|3
1656148140000|2022-06-25 09:09:00|115.79|113.99|115.8|114|115.8|114|115.79|113.99|6
1656148160000|2022-06-25 09:09:20|115.77|113.97|115.75|113.95|115.77|113.97|115.74|113.94|7
1656148170000|2022-06-25 09:09:30|115.76|113.96|115.7|113.9|115.77|113.97|115.7|113.9|4
1656148180000|2022-06-25 09:09:40|115.67|113.87|115.71|113.91|115.71|113.91|115.67|113.87|2
1656148190000|2022-06-25 09:09:50|115.7|113.9|115.58|113.78|115.7|113.9|115.58|113.78|7
1656148200000|2022-06-25 09:10:00|115.59|113.79|115.66|113.86|115.66|113.86|115.59|113.79|2
1656148210000|2022-06-25 09:10:10|115.68|113.88|115.68|113.88|115.68|113.88|115.68|113.88|1
1656148220000|2022-06-25 09:10:20|115.69|113.89|115.67|113.87|115.69|113.89|115.66|113.86|6
1656148230000|2022-06-25 09:10:30|115.68|113.88|115.71|113.91|115.72|113.92|115.68|113.88|8
1656148240000|2022-06-25 09:10:40|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|1
1656148250000|2022-06-25 09:10:50|115.72|113.92|115.68|113.88|115.72|113.92|115.68|113.88|10
1656148260000|2022-06-25 09:11:00|115.69|113.89|115.67|113.87|115.69|113.89|115.67|113.87|3
1656148280000|2022-06-25 09:11:20|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1656148290000|2022-06-25 09:11:30|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1656148300000|2022-06-25 09:11:40|115.64|113.84|115.64|113.84|115.65|113.85|115.63|113.83|5
1656148310000|2022-06-25 09:11:50|115.63|113.83|115.57|113.77|115.63|113.83|115.56|113.76|8
1656148320000|2022-06-25 09:12:00|115.56|113.76|115.59|113.79|115.59|113.79|115.56|113.76|9
1656148330000|2022-06-25 09:12:10|115.6|113.8|115.7|113.9|115.7|113.9|115.59|113.79|10
1656148340000|2022-06-25 09:12:20|115.69|113.89|115.68|113.88|115.69|113.89|115.67|113.87|6
1656148350000|2022-06-25 09:12:30|115.69|113.89|115.71|113.91|115.71|113.91|115.68|113.88|7
1656148360000|2022-06-25 09:12:40|115.7|113.9|115.66|113.86|115.7|113.9|115.66|113.86|3
1656148370000|2022-06-25 09:12:50|115.65|113.85|115.68|113.88|115.68|113.88|115.65|113.85|9
1656148380000|2022-06-25 09:13:00|115.69|113.89|115.77|113.97|115.77|113.97|115.69|113.89|8
1656148390000|2022-06-25 09:13:10|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|2
1656148400000|2022-06-25 09:13:20|115.78|113.98|115.78|113.98|115.78|113.98|115.77|113.97|5
1656148410000|2022-06-25 09:13:30|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656148420000|2022-06-25 09:13:40|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1656148440000|2022-06-25 09:14:00|115.77|113.97|115.76|113.96|115.77|113.97|115.76|113.96|8
1656148450000|2022-06-25 09:14:10|115.77|113.97|115.75|113.95|115.77|113.97|115.75|113.95|5
1656148460000|2022-06-25 09:14:20|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656148470000|2022-06-25 09:14:30|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1656148480000|2022-06-25 09:14:40|115.74|113.94|115.71|113.91|115.74|113.94|115.67|113.87|8
1656148490000|2022-06-25 09:14:50|115.7|113.9|115.73|113.93|115.75|113.95|115.7|113.9|10
1656148500000|2022-06-25 09:15:00|115.72|113.92|115.73|113.93|115.73|113.93|115.72|113.92|4
1656148510000|2022-06-25 09:15:10|115.74|113.94|115.75|113.95|115.76|113.96|115.73|113.93|6
1656148520000|2022-06-25 09:15:20|115.76|113.96|115.94|114.14|115.96|114.16|115.76|113.96|7
1656148540000|2022-06-25 09:15:40|115.95|114.15|115.96|114.16|115.97|114.17|115.95|114.15|11
1656148550000|2022-06-25 09:15:50|115.97|114.17|116.01|114.21|116.02|114.22|115.96|114.16|7
1656148560000|2022-06-25 09:16:00|116.06|114.26|116.26|114.46|116.29|114.49|116.06|114.26|12
1656148570000|2022-06-25 09:16:10|116.31|114.51|116.32|114.52|116.35|114.55|116.3|114.5|10
1656148580000|2022-06-25 09:16:20|116.33|114.53|116.28|114.48|116.33|114.53|116.26|114.46|11
1656148590000|2022-06-25 09:16:30|116.27|114.47|116.22|114.42|116.27|114.47|116.22|114.42|9
1656148600000|2022-06-25 09:16:40|116.24|114.44|116.25|114.45|116.29|114.49|116.24|114.44|12
1656148610000|2022-06-25 09:16:50|116.24|114.44|116.14|114.34|116.24|114.44|116.14|114.34|9
1656148620000|2022-06-25 09:17:00|116.13|114.33|116.08|114.28|116.14|114.34|116.08|114.28|11
1656148630000|2022-06-25 09:17:10|116.09|114.29|116.08|114.28|116.09|114.29|116.07|114.27|10
1656148640000|2022-06-25 09:17:20|116.09|114.29|116.17|114.37|116.19|114.39|116.09|114.29|7
1656148660000|2022-06-25 09:17:40|116.16|114.36|116.14|114.34|116.16|114.36|116.14|114.34|3
1656148670000|2022-06-25 09:17:50|116.13|114.33|116.16|114.36|116.16|114.36|116.13|114.33|4
1656148680000|2022-06-25 09:18:00|116.15|114.35|116.14|114.34|116.16|114.36|116.14|114.34|4
1656148690000|2022-06-25 09:18:10|116.13|114.33|116.15|114.35|116.15|114.35|116.13|114.33|3
1656148700000|2022-06-25 09:18:20|116.14|114.34|116.15|114.35|116.15|114.35|116.14|114.34|2
1656148720000|2022-06-25 09:18:40|116.14|114.34|116.14|114.34|116.14|114.34|116.12|114.32|8
1656148730000|2022-06-25 09:18:50|116.13|114.33|116.13|114.33|116.13|114.33|116.1|114.3|8
1656148740000|2022-06-25 09:19:00|116.11|114.31|116.1|114.3|116.11|114.31|116.09|114.29|3
1656148750000|2022-06-25 09:19:10|116.09|114.29|116.09|114.29|116.1|114.3|116.09|114.29|3
1656148760000|2022-06-25 09:19:20|116.1|114.3|116.06|114.26|116.1|114.3|116.06|114.26|8
1656148770000|2022-06-25 09:19:30|116.03|114.23|116.01|114.21|116.03|114.23|116.01|114.21|3
1656148780000|2022-06-25 09:19:40|116|114.2|115.99|114.19|116|114.2|115.99|114.19|2
1656148800000|2022-06-25 09:20:00|116|114.2|116.01|114.21|116.02|114.22|115.98|114.18|6
1656148820000|2022-06-25 09:20:20|116|114.2|116.03|114.23|116.03|114.23|116|114.2|3
1656148830000|2022-06-25 09:20:30|116.02|114.22|116|114.2|116.02|114.22|116|114.2|2
1656148840000|2022-06-25 09:20:40|115.99|114.19|116.02|114.22|116.02|114.22|115.99|114.19|6
1656148850000|2022-06-25 09:20:50|116.01|114.21|116.02|114.22|116.02|114.22|116.01|114.21|2
1656148860000|2022-06-25 09:21:00|116.01|114.21|116|114.2|116.02|114.22|115.99|114.19|6
1656148870000|2022-06-25 09:21:10|116.01|114.21|116.1|114.3|116.1|114.3|116.01|114.21|9
1656148880000|2022-06-25 09:21:20|116.09|114.29|116.1|114.3|116.1|114.3|116.07|114.27|5
1656148900000|2022-06-25 09:21:40|116.09|114.29|116.1|114.3|116.1|114.3|116.09|114.29|4
1656148910000|2022-06-25 09:21:50|116.09|114.29|116.1|114.3|116.1|114.3|116.09|114.29|2
1656148920000|2022-06-25 09:22:00|116.09|114.29|116.1|114.3|116.1|114.3|116.08|114.28|4
1656148930000|2022-06-25 09:22:10|116.11|114.31|116.15|114.35|116.15|114.35|116.1|114.3|9
1656148940000|2022-06-25 09:22:20|116.14|114.34|116.15|114.35|116.15|114.35|116.13|114.33|4
1656148950000|2022-06-25 09:22:30|116.14|114.34|116.13|114.33|116.16|114.36|116.13|114.33|5
1656148960000|2022-06-25 09:22:40|116.15|114.35|116.16|114.36|116.21|114.41|116.13|114.33|9
1656148970000|2022-06-25 09:22:50|116.15|114.35|116.16|114.36|116.16|114.36|116.15|114.35|2
1656148980000|2022-06-25 09:23:00|116.17|114.37|116.17|114.37|116.17|114.37|116.16|114.36|3
1656148990000|2022-06-25 09:23:10|116.18|114.38|116.22|114.42|116.23|114.43|116.18|114.38|9
1656149000000|2022-06-25 09:23:20|116.23|114.43|116.48|114.68|116.48|114.68|116.22|114.42|15
1656149010000|2022-06-25 09:23:30|116.5|114.7|116.51|114.71|116.53|114.73|116.5|114.7|9
1656149020000|2022-06-25 09:23:40|116.52|114.72|116.54|114.74|116.54|114.74|116.52|114.72|5
1656149030000|2022-06-25 09:23:50|116.55|114.75|116.55|114.75|116.55|114.75|116.55|114.75|1
1656149040000|2022-06-25 09:24:00|116.54|114.74|116.52|114.72|116.54|114.74|116.48|114.68|7
1656149050000|2022-06-25 09:24:10|116.53|114.73|116.55|114.75|116.55|114.75|116.51|114.71|6
1656149060000|2022-06-25 09:24:20|116.54|114.74|116.55|114.75|116.55|114.75|116.54|114.74|4
1656149070000|2022-06-25 09:24:30|116.59|114.79|116.66|114.86|116.67|114.87|116.59|114.79|5
1656149080000|2022-06-25 09:24:40|116.65|114.85|116.65|114.85|116.67|114.87|116.64|114.84|9
1656149090000|2022-06-25 09:24:50|116.66|114.86|116.68|114.88|116.68|114.88|116.65|114.85|7
1656149100000|2022-06-25 09:25:00|116.69|114.89|116.69|114.89|116.69|114.89|116.68|114.88|7
1656149110000|2022-06-25 09:25:10|116.68|114.88|116.7|114.9|116.7|114.9|116.68|114.88|9
1656149120000|2022-06-25 09:25:20|116.69|114.89|116.69|114.89|116.7|114.9|116.69|114.89|3
1656149130000|2022-06-25 09:25:30|116.7|114.9|116.66|114.86|116.7|114.9|116.66|114.86|4
1656149140000|2022-06-25 09:25:40|116.65|114.85|116.59|114.79|116.69|114.89|116.58|114.78|9
1656149150000|2022-06-25 09:25:50|116.58|114.78|116.56|114.76|116.58|114.78|116.55|114.75|10
1656149160000|2022-06-25 09:26:00|116.57|114.77|116.55|114.75|116.57|114.77|116.55|114.75|3
1656149170000|2022-06-25 09:26:10|116.56|114.76|116.56|114.76|116.58|114.78|116.55|114.75|9
1656149180000|2022-06-25 09:26:20|116.58|114.78|116.62|114.82|116.65|114.85|116.58|114.78|9
1656149190000|2022-06-25 09:26:30|116.61|114.81|116.54|114.74|116.61|114.81|116.54|114.74|7
1656149200000|2022-06-25 09:26:40|116.53|114.73|116.53|114.73|116.53|114.73|116.51|114.71|5
1656149210000|2022-06-25 09:26:50|116.57|114.77|116.55|114.75|116.57|114.77|116.55|114.75|7
1656149220000|2022-06-25 09:27:00|116.56|114.76|116.55|114.75|116.58|114.78|116.55|114.75|5
1656149230000|2022-06-25 09:27:10|116.54|114.74|116.5|114.7|116.57|114.77|116.5|114.7|9
1656149240000|2022-06-25 09:27:20|116.48|114.68|116.5|114.7|116.5|114.7|116.47|114.67|4
1656149250000|2022-06-25 09:27:30|116.49|114.69|116.49|114.69|116.51|114.71|116.49|114.69|4
1656149260000|2022-06-25 09:27:40|116.5|114.7|116.54|114.74|116.54|114.74|116.48|114.68|9
1656149270000|2022-06-25 09:27:50|116.55|114.75|116.52|114.72|116.55|114.75|116.52|114.72|5
1656149280000|2022-06-25 09:28:00|116.53|114.73|116.53|114.73|116.53|114.73|116.52|114.72|3
1656149290000|2022-06-25 09:28:10|116.52|114.72|116.52|114.72|116.53|114.73|116.52|114.72|3
1656149300000|2022-06-25 09:28:20|116.51|114.71|116.51|114.71|116.52|114.72|116.5|114.7|5
1656149310000|2022-06-25 09:28:30|116.5|114.7|116.51|114.71|116.51|114.71|116.5|114.7|2
1656149320000|2022-06-25 09:28:40|116.5|114.7|116.49|114.69|116.51|114.71|116.49|114.69|4
1656149340000|2022-06-25 09:29:00|116.47|114.67|116.49|114.69|116.51|114.71|116.47|114.67|6
1656149350000|2022-06-25 09:29:10|116.48|114.68|116.54|114.74|116.54|114.74|116.48|114.68|5
1656149360000|2022-06-25 09:29:20|116.5|114.7|116.5|114.7|116.5|114.7|116.5|114.7|1
1656149370000|2022-06-25 09:29:30|116.49|114.69|116.49|114.69|116.49|114.69|116.43|114.63|10
1656149380000|2022-06-25 09:29:40|116.47|114.67|116.47|114.67|116.48|114.68|116.43|114.63|9
1656149390000|2022-06-25 09:29:50|116.49|114.69|116.43|114.63|116.49|114.69|116.43|114.63|11
1656149400000|2022-06-25 09:30:00|116.47|114.67|116.39|114.59|116.47|114.67|116.35|114.55|10
1656149410000|2022-06-25 09:30:10|116.4|114.6|116.42|114.62|116.46|114.66|116.4|114.6|10
1656149420000|2022-06-25 09:30:20|116.41|114.61|116.44|114.64|116.44|114.64|116.41|114.61|7
1656149430000|2022-06-25 09:30:30|116.43|114.63|116.48|114.68|116.48|114.68|116.43|114.63|6
1656149440000|2022-06-25 09:30:40|116.49|114.69|116.46|114.66|116.5|114.7|116.45|114.65|8
1656149450000|2022-06-25 09:30:50|116.45|114.65|116.46|114.66|116.48|114.68|116.45|114.65|5
1656149460000|2022-06-25 09:31:00|116.48|114.68|116.55|114.75|116.55|114.75|116.48|114.68|7
1656149470000|2022-06-25 09:31:10|116.56|114.76|116.57|114.77|116.57|114.77|116.55|114.75|8
1656149480000|2022-06-25 09:31:20|116.56|114.76|116.55|114.75|116.58|114.78|116.54|114.74|11
1656149490000|2022-06-25 09:31:30|116.54|114.74|116.55|114.75|116.59|114.79|116.54|114.74|9
1656149500000|2022-06-25 09:31:40|116.54|114.74|116.53|114.73|116.54|114.74|116.5|114.7|8
1656149510000|2022-06-25 09:31:50|116.54|114.74|116.53|114.73|116.54|114.74|116.53|114.73|2
1656149520000|2022-06-25 09:32:00|116.54|114.74|116.54|114.74|116.56|114.76|116.54|114.74|4
1656149530000|2022-06-25 09:32:10|116.55|114.75|116.59|114.79|116.59|114.79|116.55|114.75|3
1656149540000|2022-06-25 09:32:20|116.57|114.77|116.59|114.79|116.59|114.79|116.57|114.77|3
1656149550000|2022-06-25 09:32:30|116.6|114.8|116.59|114.79|116.6|114.8|116.59|114.79|2
1656149560000|2022-06-25 09:32:40|116.56|114.76|116.55|114.75|116.56|114.76|116.55|114.75|6
1656149570000|2022-06-25 09:32:50|116.54|114.74|116.52|114.72|116.54|114.74|116.51|114.71|5
1656149580000|2022-06-25 09:33:00|116.51|114.71|116.48|114.68|116.51|114.71|116.48|114.68|4
1656149590000|2022-06-25 09:33:10|116.49|114.69|116.44|114.64|116.49|114.69|116.39|114.59|8
1656149600000|2022-06-25 09:33:20|116.45|114.65|116.48|114.68|116.51|114.71|116.45|114.65|5
1656149610000|2022-06-25 09:33:30|116.51|114.71|116.51|114.71|116.51|114.71|116.51|114.71|1
1656149620000|2022-06-25 09:33:40|116.5|114.7|116.51|114.71|116.53|114.73|116.49|114.69|7
1656149630000|2022-06-25 09:33:50|116.49|114.69|116.51|114.71|116.51|114.71|116.49|114.69|5
1656149640000|2022-06-25 09:34:00|116.53|114.73|116.55|114.75|116.55|114.75|116.53|114.73|5
1656149650000|2022-06-25 09:34:10|116.56|114.76|116.58|114.78|116.58|114.78|116.56|114.76|3
1656149660000|2022-06-25 09:34:20|116.6|114.8|116.59|114.79|116.6|114.8|116.58|114.78|3
1656149670000|2022-06-25 09:34:30|116.6|114.8|116.6|114.8|116.61|114.81|116.6|114.8|5
1656149680000|2022-06-25 09:34:40|116.61|114.81|116.6|114.8|116.62|114.82|116.56|114.76|12
1656149690000|2022-06-25 09:34:50|116.59|114.79|116.58|114.78|116.61|114.81|116.57|114.77|8
1656149700000|2022-06-25 09:35:00|116.59|114.79|116.51|114.71|116.61|114.81|116.51|114.71|8
1656149710000|2022-06-25 09:35:10|116.52|114.72|116.47|114.67|116.52|114.72|116.47|114.67|5
1656149720000|2022-06-25 09:35:20|116.46|114.66|116.51|114.71|116.51|114.71|116.45|114.65|7
1656149730000|2022-06-25 09:35:30|116.5|114.7|116.46|114.66|116.5|114.7|116.46|114.66|3
1656149740000|2022-06-25 09:35:40|116.45|114.65|116.45|114.65|116.46|114.66|116.45|114.65|11
1656149750000|2022-06-25 09:35:50|116.46|114.66|116.52|114.72|116.52|114.72|116.45|114.65|11
1656149760000|2022-06-25 09:36:00|116.51|114.71|116.56|114.76|116.57|114.77|116.51|114.71|6
1656149770000|2022-06-25 09:36:10|116.57|114.77|116.54|114.74|116.57|114.77|116.54|114.74|3
1656149780000|2022-06-25 09:36:20|116.55|114.75|116.53|114.73|116.55|114.75|116.53|114.73|3
1656149790000|2022-06-25 09:36:30|116.52|114.72|116.49|114.69|116.52|114.72|116.47|114.67|9
1656149800000|2022-06-25 09:36:40|116.5|114.7|116.52|114.72|116.52|114.72|116.49|114.69|5
1656149810000|2022-06-25 09:36:50|116.53|114.73|116.54|114.74|116.54|114.74|116.52|114.72|4
1656149820000|2022-06-25 09:37:00|116.55|114.75|116.52|114.72|116.55|114.75|116.52|114.72|5
1656149830000|2022-06-25 09:37:10|116.53|114.73|116.55|114.75|116.56|114.76|116.52|114.72|8
1656149840000|2022-06-25 09:37:20|116.56|114.76|116.53|114.73|116.56|114.76|116.53|114.73|6
1656149850000|2022-06-25 09:37:30|116.52|114.72|116.55|114.75|116.55|114.75|116.52|114.72|6
1656149860000|2022-06-25 09:37:40|116.56|114.76|116.53|114.73|116.56|114.76|116.51|114.71|12
1656149870000|2022-06-25 09:37:50|116.52|114.72|116.43|114.63|116.52|114.72|116.42|114.62|9
1656149880000|2022-06-25 09:38:00|116.44|114.64|116.42|114.62|116.45|114.65|116.42|114.62|7
1656149890000|2022-06-25 09:38:10|116.44|114.64|116.44|114.64|116.44|114.64|116.43|114.63|3
1656149900000|2022-06-25 09:38:20|116.43|114.63|116.43|114.63|116.43|114.63|116.43|114.63|1
1656149910000|2022-06-25 09:38:30|116.44|114.64|116.45|114.65|116.45|114.65|116.43|114.63|4
1656149920000|2022-06-25 09:38:40|116.47|114.67|116.55|114.75|116.55|114.75|116.47|114.67|7
1656149930000|2022-06-25 09:38:50|116.58|114.78|116.6|114.8|116.61|114.81|116.58|114.78|5
1656149940000|2022-06-25 09:39:00|116.61|114.81|116.6|114.8|116.62|114.82|116.59|114.79|8
1656149960000|2022-06-25 09:39:20|116.59|114.79|116.59|114.79|116.59|114.79|116.57|114.77|7
1656149970000|2022-06-25 09:39:30|116.5|114.7|116.51|114.71|116.51|114.71|116.5|114.7|2
1656149980000|2022-06-25 09:39:40|116.52|114.72|116.54|114.74|116.56|114.76|116.52|114.72|9
1656149990000|2022-06-25 09:39:50|116.55|114.75|116.56|114.76|116.57|114.77|116.55|114.75|6
1656150000000|2022-06-25 09:40:00|116.58|114.78|116.59|114.79|116.59|114.79|116.58|114.78|2
1656150010000|2022-06-25 09:40:10|116.56|114.76|116.55|114.75|116.56|114.76|116.54|114.74|6
1656150020000|2022-06-25 09:40:20|116.56|114.76|116.55|114.75|116.56|114.76|116.54|114.74|5
1656150030000|2022-06-25 09:40:30|116.56|114.76|116.56|114.76|116.57|114.77|116.55|114.75|5
1656150040000|2022-06-25 09:40:40|116.55|114.75|116.54|114.74|116.56|114.76|116.54|114.74|4
1656150050000|2022-06-25 09:40:50|116.55|114.75|116.54|114.74|116.55|114.75|116.53|114.73|6
1656150070000|2022-06-25 09:41:10|116.55|114.75|116.59|114.79|116.6|114.8|116.55|114.75|8
1656150080000|2022-06-25 09:41:20|116.6|114.8|116.6|114.8|116.63|114.83|116.59|114.79|10
1656150100000|2022-06-25 09:41:40|116.61|114.81|116.59|114.79|116.61|114.81|116.59|114.79|2
1656150120000|2022-06-25 09:42:00|116.6|114.8|116.59|114.79|116.6|114.8|116.59|114.79|2
1656150130000|2022-06-25 09:42:10|116.6|114.8|116.59|114.79|116.6|114.8|116.59|114.79|2
1656150140000|2022-06-25 09:42:20|116.62|114.82|116.63|114.83|116.64|114.84|116.62|114.82|6
1656150150000|2022-06-25 09:42:30|116.62|114.82|116.66|114.86|116.66|114.86|116.62|114.82|6
1656150160000|2022-06-25 09:42:40|116.65|114.85|116.58|114.78|116.65|114.85|116.56|114.76|9
1656150170000|2022-06-25 09:42:50|116.59|114.79|116.61|114.81|116.62|114.82|116.59|114.79|8
1656150180000|2022-06-25 09:43:00|116.6|114.8|116.57|114.77|116.6|114.8|116.57|114.77|7
1656150190000|2022-06-25 09:43:10|116.58|114.78|116.61|114.81|116.61|114.81|116.58|114.78|4
1656150200000|2022-06-25 09:43:20|116.62|114.82|116.62|114.82|116.62|114.82|116.59|114.79|7
1656150210000|2022-06-25 09:43:30|116.61|114.81|116.57|114.77|116.61|114.81|116.57|114.77|7
1656150220000|2022-06-25 09:43:40|116.58|114.78|116.58|114.78|116.58|114.78|116.57|114.77|3
1656150230000|2022-06-25 09:43:50|116.57|114.77|116.63|114.83|116.63|114.83|116.57|114.77|5
1656150240000|2022-06-25 09:44:00|116.62|114.82|116.61|114.81|116.62|114.82|116.61|114.81|2
1656150250000|2022-06-25 09:44:10|116.62|114.82|116.66|114.86|116.67|114.87|116.62|114.82|4
1656150260000|2022-06-25 09:44:20|116.67|114.87|116.71|114.91|116.71|114.91|116.67|114.87|4
1656150270000|2022-06-25 09:44:30|116.7|114.9|116.7|114.9|116.7|114.9|116.7|114.9|1
1656150280000|2022-06-25 09:44:40|116.71|114.91|116.71|114.91|116.74|114.94|116.71|114.91|5
1656150290000|2022-06-25 09:44:50|116.7|114.9|116.65|114.85|116.7|114.9|116.64|114.84|11
1656150300000|2022-06-25 09:45:00|116.64|114.84|116.65|114.85|116.68|114.88|116.64|114.84|12
1656150310000|2022-06-25 09:45:10|116.64|114.84|116.64|114.84|116.65|114.85|116.64|114.84|5
1656150320000|2022-06-25 09:45:20|116.63|114.83|116.61|114.81|116.63|114.83|116.61|114.81|3
1656150330000|2022-06-25 09:45:30|116.6|114.8|116.56|114.76|116.6|114.8|116.56|114.76|8
1656150340000|2022-06-25 09:45:40|116.54|114.74|116.54|114.74|116.56|114.76|116.54|114.74|4
1656150350000|2022-06-25 09:45:50|116.52|114.72|116.53|114.73|116.54|114.74|116.52|114.72|8
1656150360000|2022-06-25 09:46:00|116.52|114.72|116.43|114.63|116.52|114.72|116.41|114.61|14
1656150370000|2022-06-25 09:46:10|116.42|114.62|116.42|114.62|116.42|114.62|116.41|114.61|3
1656150380000|2022-06-25 09:46:20|116.41|114.61|116.02|114.22|116.41|114.61|116.02|114.22|16
1656150390000|2022-06-25 09:46:30|116.03|114.23|116.12|114.32|116.14|114.34|116.01|114.21|16
1656150400000|2022-06-25 09:46:40|116.1|114.3|116.12|114.32|116.14|114.34|116.1|114.3|9
1656150410000|2022-06-25 09:46:50|116.11|114.31|116.11|114.31|116.12|114.32|116.1|114.3|7
1656150420000|2022-06-25 09:47:00|116.1|114.3|116.11|114.31|116.11|114.31|116.1|114.3|2
1656150430000|2022-06-25 09:47:10|116.12|114.32|116.09|114.29|116.14|114.34|116.09|114.29|8
1656150440000|2022-06-25 09:47:20|116.08|114.28|115.94|114.14|116.08|114.28|115.94|114.14|9
1656150450000|2022-06-25 09:47:30|115.95|114.15|116.01|114.21|116.04|114.24|115.95|114.15|10
1656150460000|2022-06-25 09:47:40|116|114.2|115.93|114.13|116|114.2|115.93|114.13|5
1656150470000|2022-06-25 09:47:50|115.94|114.14|115.92|114.12|115.95|114.15|115.91|114.11|7
1656150480000|2022-06-25 09:48:00|115.94|114.14|115.97|114.17|115.98|114.18|115.93|114.13|8
1656150490000|2022-06-25 09:48:10|115.98|114.18|115.96|114.16|115.98|114.18|115.96|114.16|9
1656150500000|2022-06-25 09:48:20|115.98|114.18|115.96|114.16|115.98|114.18|115.95|114.15|5
1656150510000|2022-06-25 09:48:30|115.95|114.15|115.97|114.17|115.98|114.18|115.95|114.15|5
1656150520000|2022-06-25 09:48:40|115.98|114.18|116.02|114.22|116.02|114.22|115.97|114.17|8
1656150530000|2022-06-25 09:48:50|116.03|114.23|116.04|114.24|116.04|114.24|115.99|114.19|7
1656150540000|2022-06-25 09:49:00|116.05|114.25|116.05|114.25|116.06|114.26|116.05|114.25|7
1656150550000|2022-06-25 09:49:10|116.06|114.26|116.06|114.26|116.08|114.28|116.05|114.25|14
1656150560000|2022-06-25 09:49:20|116.07|114.27|116.15|114.35|116.16|114.36|116.06|114.26|9
1656150570000|2022-06-25 09:49:30|116.14|114.34|116.13|114.33|116.14|114.34|116.13|114.33|2
1656150580000|2022-06-25 09:49:40|116.14|114.34|116.14|114.34|116.15|114.35|116.14|114.34|3
1656150590000|2022-06-25 09:49:50|116.15|114.35|116.17|114.37|116.2|114.4|116.14|114.34|17
1656150600000|2022-06-25 09:50:00|116.16|114.36|116.15|114.35|116.16|114.36|116.15|114.35|2
1656150610000|2022-06-25 09:50:10|116.16|114.36|116.18|114.38|116.19|114.39|116.16|114.36|13
1656150620000|2022-06-25 09:50:20|116.19|114.39|116.16|114.36|116.19|114.39|116.16|114.36|8
1656150630000|2022-06-25 09:50:30|116.14|114.34|116.24|114.44|116.28|114.48|116.14|114.34|9
1656150640000|2022-06-25 09:50:40|116.25|114.45|116.25|114.45|116.27|114.47|116.24|114.44|11
1656150660000|2022-06-25 09:51:00|116.24|114.44|116.26|114.46|116.27|114.47|116.24|114.44|6
1656150670000|2022-06-25 09:51:10|116.24|114.44|116.24|114.44|116.25|114.45|116.24|114.44|3
1656150680000|2022-06-25 09:51:20|116.25|114.45|116.24|114.44|116.26|114.46|116.24|114.44|4
1656150690000|2022-06-25 09:51:30|116.25|114.45|116.25|114.45|116.25|114.45|116.25|114.45|1
1656150700000|2022-06-25 09:51:40|116.26|114.46|116.26|114.46|116.26|114.46|116.26|114.46|1
1656150710000|2022-06-25 09:51:50|116.25|114.45|116.26|114.46|116.27|114.47|116.24|114.44|8
1656150720000|2022-06-25 09:52:00|116.25|114.45|116.27|114.47|116.27|114.47|116.25|114.45|3
1656150730000|2022-06-25 09:52:10|116.29|114.49|116.47|114.67|116.47|114.67|116.29|114.49|10
1656150740000|2022-06-25 09:52:20|116.46|114.66|116.43|114.63|116.47|114.67|116.43|114.63|8
1656150750000|2022-06-25 09:52:30|116.44|114.64|116.43|114.63|116.44|114.64|116.43|114.63|2
1656150760000|2022-06-25 09:52:40|116.44|114.64|116.44|114.64|116.44|114.64|116.43|114.63|3
1656150770000|2022-06-25 09:52:50|116.43|114.63|116.44|114.64|116.44|114.64|116.43|114.63|6
1656150780000|2022-06-25 09:53:00|116.36|114.56|116.35|114.55|116.36|114.56|116.33|114.53|9
1656150790000|2022-06-25 09:53:10|116.43|114.63|116.44|114.64|116.44|114.64|116.43|114.63|6
1656150800000|2022-06-25 09:53:20|116.45|114.65|116.44|114.64|116.48|114.68|116.43|114.63|12
1656150810000|2022-06-25 09:53:30|116.45|114.65|116.43|114.63|116.45|114.65|116.43|114.63|3
1656150820000|2022-06-25 09:53:40|116.42|114.62|116.43|114.63|116.43|114.63|116.41|114.61|4
1656150830000|2022-06-25 09:53:50|116.42|114.62|116.45|114.65|116.45|114.65|116.42|114.62|10
1656150860000|2022-06-25 09:54:20|116.43|114.63|116.43|114.63|116.44|114.64|116.43|114.63|7
1656150870000|2022-06-25 09:54:30|116.44|114.64|116.44|114.64|116.44|114.64|116.44|114.64|1
1656150880000|2022-06-25 09:54:40|116.43|114.63|116.44|114.64|116.44|114.64|116.43|114.63|4
1656150890000|2022-06-25 09:54:50|116.43|114.63|116.43|114.63|116.43|114.63|116.43|114.63|1
1656150930000|2022-06-25 09:55:30|116.38|114.58|116.37|114.57|116.38|114.58|116.37|114.57|4
1656150940000|2022-06-25 09:55:40|116.36|114.56|116.37|114.57|116.38|114.58|116.36|114.56|5
1656150950000|2022-06-25 09:55:50|116.35|114.55|116.34|114.54|116.35|114.55|116.34|114.54|2
1656150960000|2022-06-25 09:56:00|116.35|114.55|116.36|114.56|116.36|114.56|116.33|114.53|12
1656150970000|2022-06-25 09:56:10|116.37|114.57|116.44|114.64|116.45|114.65|116.37|114.57|9
1656150980000|2022-06-25 09:56:20|116.43|114.63|116.43|114.63|116.43|114.63|116.43|114.63|1
1656150990000|2022-06-25 09:56:30|116.44|114.64|116.46|114.66|116.46|114.66|116.44|114.64|5
1656151000000|2022-06-25 09:56:40|116.47|114.67|116.47|114.67|116.47|114.67|116.47|114.67|1
1656151010000|2022-06-25 09:56:50|116.46|114.66|116.49|114.69|116.49|114.69|116.46|114.66|3
1656151020000|2022-06-25 09:57:00|116.53|114.73|116.45|114.65|116.54|114.74|116.45|114.65|7
1656151030000|2022-06-25 09:57:10|116.44|114.64|116.44|114.64|116.44|114.64|116.43|114.63|3
1656151040000|2022-06-25 09:57:20|116.47|114.67|116.47|114.67|116.49|114.69|116.47|114.67|6
1656151050000|2022-06-25 09:57:30|116.46|114.66|116.43|114.63|116.46|114.66|116.43|114.63|4
1656151060000|2022-06-25 09:57:40|116.44|114.64|116.36|114.56|116.44|114.64|116.35|114.55|7
1656151070000|2022-06-25 09:57:50|116.35|114.55|116.33|114.53|116.35|114.55|116.33|114.53|5
1656151080000|2022-06-25 09:58:00|116.34|114.54|116.26|114.46|116.34|114.54|116.26|114.46|9
1656151090000|2022-06-25 09:58:10|116.27|114.47|116.3|114.5|116.3|114.5|116.27|114.47|8
1656151100000|2022-06-25 09:58:20|116.29|114.49|116.26|114.46|116.29|114.49|116.25|114.45|7
1656151110000|2022-06-25 09:58:30|116.25|114.45|116.24|114.44|116.25|114.45|116.24|114.44|4
1656151120000|2022-06-25 09:58:40|116.23|114.43|116.21|114.41|116.23|114.43|116.19|114.39|4
1656151130000|2022-06-25 09:58:50|116.22|114.42|116.24|114.44|116.24|114.44|116.22|114.42|2
1656151140000|2022-06-25 09:59:00|116.25|114.45|116.25|114.45|116.25|114.45|116.25|114.45|1
1656151150000|2022-06-25 09:59:10|116.24|114.44|116.32|114.52|116.32|114.52|116.24|114.44|15
1656151160000|2022-06-25 09:59:20|116.33|114.53|116.38|114.58|116.39|114.59|116.33|114.53|7
1656151170000|2022-06-25 09:59:30|116.39|114.59|116.39|114.59|116.39|114.59|116.39|114.59|1
1656151180000|2022-06-25 09:59:40|116.36|114.56|116.36|114.56|116.39|114.59|116.34|114.54|5
1656151190000|2022-06-25 09:59:50|116.35|114.55|116.33|114.53|116.36|114.56|116.33|114.53|5
1656151200000|2022-06-25 10:00:00|116.34|114.54|116.32|114.52|116.34|114.54|116.32|114.52|5
1656151210000|2022-06-25 10:00:10|116.33|114.53|116.32|114.52|116.33|114.53|116.32|114.52|4
1656151220000|2022-06-25 10:00:20|116.33|114.53|116.36|114.56|116.36|114.56|116.33|114.53|4
1656151240000|2022-06-25 10:00:40|116.57|114.77|116.54|114.74|116.57|114.77|116.51|114.71|10
1656151250000|2022-06-25 10:00:50|116.53|114.73|116.54|114.74|116.54|114.74|116.53|114.73|2
1656151260000|2022-06-25 10:01:00|116.53|114.73|116.46|114.66|116.53|114.73|116.46|114.66|8
1656151270000|2022-06-25 10:01:10|116.45|114.65|116.43|114.63|116.46|114.66|116.43|114.63|5
1656151280000|2022-06-25 10:01:20|116.42|114.62|116.4|114.6|116.43|114.63|116.4|114.6|3
1656151290000|2022-06-25 10:01:30|116.39|114.59|116.39|114.59|116.39|114.59|116.37|114.57|6
1656151300000|2022-06-25 10:01:40|116.38|114.58|116.37|114.57|116.38|114.58|116.37|114.57|2
1656151310000|2022-06-25 10:01:50|116.38|114.58|116.38|114.58|116.39|114.59|116.38|114.58|3
1656151320000|2022-06-25 10:02:00|116.39|114.59|116.37|114.57|116.39|114.59|116.37|114.57|2
1656151330000|2022-06-25 10:02:10|116.36|114.56|116.34|114.54|116.36|114.56|116.34|114.54|3
1656151340000|2022-06-25 10:02:20|116.35|114.55|116.37|114.57|116.38|114.58|116.35|114.55|4
1656151350000|2022-06-25 10:02:30|116.36|114.56|116.35|114.55|116.37|114.57|116.35|114.55|3
1656151360000|2022-06-25 10:02:40|116.34|114.54|116.36|114.56|116.36|114.56|116.33|114.53|5
1656151370000|2022-06-25 10:02:50|116.37|114.57|116.37|114.57|116.37|114.57|116.37|114.57|1
1656151380000|2022-06-25 10:03:00|116.35|114.55|116.37|114.57|116.37|114.57|116.35|114.55|3
1656151390000|2022-06-25 10:03:10|116.36|114.56|116.37|114.57|116.37|114.57|116.36|114.56|6
1656151400000|2022-06-25 10:03:20|116.36|114.56|116.37|114.57|116.37|114.57|116.36|114.56|2
1656151410000|2022-06-25 10:03:30|116.36|114.56|116.45|114.65|116.45|114.65|116.36|114.56|7
1656151420000|2022-06-25 10:03:40|116.44|114.64|116.44|114.64|116.44|114.64|116.44|114.64|1
1656151430000|2022-06-25 10:03:50|116.36|114.56|116.39|114.59|116.39|114.59|116.36|114.56|2
1656151440000|2022-06-25 10:04:00|116.38|114.58|116.46|114.66|116.46|114.66|116.38|114.58|4
1656151450000|2022-06-25 10:04:10|116.45|114.65|116.45|114.65|116.46|114.66|116.45|114.65|3
1656151460000|2022-06-25 10:04:20|116.46|114.66|116.47|114.67|116.47|114.67|116.46|114.66|2
1656151470000|2022-06-25 10:04:30|116.46|114.66|116.46|114.66|116.47|114.67|116.46|114.66|3
1656151480000|2022-06-25 10:04:40|116.47|114.67|116.46|114.66|116.47|114.67|116.46|114.66|2
1656151490000|2022-06-25 10:04:50|116.45|114.65|116.35|114.55|116.45|114.65|116.35|114.55|6
1656151500000|2022-06-25 10:05:00|116.34|114.54|116.37|114.57|116.37|114.57|116.34|114.54|5
1656151510000|2022-06-25 10:05:10|116.36|114.56|116.36|114.56|116.36|114.56|116.36|114.56|1
1656151520000|2022-06-25 10:05:20|116.37|114.57|116.37|114.57|116.37|114.57|116.37|114.57|1
1656151530000|2022-06-25 10:05:30|116.36|114.56|116.36|114.56|116.36|114.56|116.36|114.56|1
1656151540000|2022-06-25 10:05:40|116.34|114.54|116.32|114.52|116.34|114.54|116.3|114.5|8
1656151550000|2022-06-25 10:05:50|116.31|114.51|116.37|114.57|116.37|114.57|116.31|114.51|4
1656151560000|2022-06-25 10:06:00|116.36|114.56|116.36|114.56|116.36|114.56|116.36|114.56|1
1656151570000|2022-06-25 10:06:10|116.37|114.57|116.38|114.58|116.38|114.58|116.37|114.57|2
1656151580000|2022-06-25 10:06:20|116.37|114.57|116.35|114.55|116.37|114.57|116.28|114.48|18
1656151590000|2022-06-25 10:06:30|116.36|114.56|116.35|114.55|116.36|114.56|116.35|114.55|12
1656151600000|2022-06-25 10:06:40|116.36|114.56|116.44|114.64|116.45|114.65|116.36|114.56|7
1656151620000|2022-06-25 10:07:00|116.45|114.65|116.47|114.67|116.47|114.67|116.45|114.65|3
1656151630000|2022-06-25 10:07:10|116.48|114.68|116.5|114.7|116.5|114.7|116.48|114.68|3
1656151640000|2022-06-25 10:07:20|116.49|114.69|116.48|114.68|116.49|114.69|116.47|114.67|5
1656151650000|2022-06-25 10:07:30|116.49|114.69|116.49|114.69|116.49|114.69|116.49|114.69|1
1656151660000|2022-06-25 10:07:40|116.53|114.73|116.51|114.71|116.54|114.74|116.49|114.69|9
1656151670000|2022-06-25 10:07:50|116.53|114.73|116.52|114.72|116.55|114.75|116.5|114.7|7
1656151680000|2022-06-25 10:08:00|116.53|114.73|116.5|114.7|116.53|114.73|116.5|114.7|4
1656151700000|2022-06-25 10:08:20|116.51|114.71|116.51|114.71|116.51|114.71|116.51|114.71|1
1656151710000|2022-06-25 10:08:30|116.5|114.7|116.47|114.67|116.5|114.7|116.47|114.67|4
1656151720000|2022-06-25 10:08:40|116.5|114.7|116.5|114.7|116.5|114.7|116.49|114.69|3
1656151730000|2022-06-25 10:08:50|116.49|114.69|116.49|114.69|116.5|114.7|116.49|114.69|3
1656151740000|2022-06-25 10:09:00|116.5|114.7|116.49|114.69|116.5|114.7|116.49|114.69|6
1656151750000|2022-06-25 10:09:10|116.5|114.7|116.51|114.71|116.51|114.71|116.49|114.69|4
1656151770000|2022-06-25 10:09:30|116.52|114.72|116.52|114.72|116.52|114.72|116.52|114.72|1
1656151780000|2022-06-25 10:09:40|116.59|114.79|116.59|114.79|116.59|114.79|116.59|114.79|1
1656151790000|2022-06-25 10:09:50|116.58|114.78|116.53|114.73|116.58|114.78|116.53|114.73|4
1656151800000|2022-06-25 10:10:00|116.54|114.74|116.48|114.68|116.54|114.74|116.48|114.68|7
1656151810000|2022-06-25 10:10:10|116.46|114.66|116.42|114.62|116.46|114.66|116.39|114.59|10
1656151820000|2022-06-25 10:10:20|116.43|114.63|116.38|114.58|116.44|114.64|116.37|114.57|8
1656151830000|2022-06-25 10:10:30|116.37|114.57|116.36|114.56|116.37|114.57|116.36|114.56|2
1656151840000|2022-06-25 10:10:40|116.37|114.57|116.4|114.6|116.4|114.6|116.37|114.57|4
1656151850000|2022-06-25 10:10:50|116.39|114.59|116.37|114.57|116.39|114.59|116.37|114.57|7
1656151860000|2022-06-25 10:11:00|116.36|114.56|116.43|114.63|116.43|114.63|116.34|114.54|9
1656151870000|2022-06-25 10:11:10|116.44|114.64|116.43|114.63|116.44|114.64|116.42|114.62|3
1656151880000|2022-06-25 10:11:20|116.42|114.62|116.44|114.64|116.44|114.64|116.42|114.62|3
1656151890000|2022-06-25 10:11:30|116.42|114.62|116.42|114.62|116.43|114.63|116.41|114.61|5
1656151910000|2022-06-25 10:11:50|116.41|114.61|116.37|114.57|116.41|114.61|116.37|114.57|3
1656151920000|2022-06-25 10:12:00|116.38|114.58|116.43|114.63|116.43|114.63|116.38|114.58|7
1656151930000|2022-06-25 10:12:10|116.44|114.64|116.48|114.68|116.48|114.68|116.44|114.64|10
1656151960000|2022-06-25 10:12:40|116.49|114.69|116.5|114.7|116.5|114.7|116.49|114.69|2
1656151970000|2022-06-25 10:12:50|116.49|114.69|116.48|114.68|116.49|114.69|116.47|114.67|5
1656151980000|2022-06-25 10:13:00|116.49|114.69|116.48|114.68|116.49|114.69|116.47|114.67|9
1656151990000|2022-06-25 10:13:10|116.49|114.69|116.48|114.68|116.49|114.69|116.48|114.68|4
1656152040000|2022-06-25 10:14:00|116.47|114.67|116.44|114.64|116.47|114.67|116.44|114.64|5
1656152050000|2022-06-25 10:14:10|116.42|114.62|116.38|114.58|116.42|114.62|116.37|114.57|8
1656152060000|2022-06-25 10:14:20|116.39|114.59|116.39|114.59|116.4|114.6|116.38|114.58|9
1656152070000|2022-06-25 10:14:30|116.38|114.58|116.38|114.58|116.39|114.59|116.38|114.58|7
1656152080000|2022-06-25 10:14:40|116.39|114.59|116.41|114.61|116.42|114.62|116.38|114.58|6
1656152090000|2022-06-25 10:14:50|116.4|114.6|116.41|114.61|116.41|114.61|116.4|114.6|4
1656152100000|2022-06-25 10:15:00|116.4|114.6|116.37|114.57|116.4|114.6|116.36|114.56|3
1656152110000|2022-06-25 10:15:10|116.38|114.58|116.43|114.63|116.44|114.64|116.38|114.58|8
1656152120000|2022-06-25 10:15:20|116.44|114.64|116.43|114.63|116.48|114.68|116.43|114.63|9
1656152130000|2022-06-25 10:15:30|116.45|114.65|116.51|114.71|116.51|114.71|116.45|114.65|5
1656152140000|2022-06-25 10:15:40|116.5|114.7|116.5|114.7|116.5|114.7|116.5|114.7|1
1656152150000|2022-06-25 10:15:50|116.45|114.65|116.46|114.66|116.47|114.67|116.45|114.65|4
1656152160000|2022-06-25 10:16:00|116.47|114.67|116.47|114.67|116.47|114.67|116.47|114.67|1
1656152170000|2022-06-25 10:16:10|116.53|114.73|116.51|114.71|116.53|114.73|116.51|114.71|3
1656152180000|2022-06-25 10:16:20|116.44|114.64|116.42|114.62|116.45|114.65|116.42|114.62|7
1656152190000|2022-06-25 10:16:30|116.41|114.61|116.36|114.56|116.41|114.61|116.36|114.56|4
1656152200000|2022-06-25 10:16:40|116.33|114.53|116.28|114.48|116.33|114.53|116.27|114.47|10
1656152210000|2022-06-25 10:16:50|116.29|114.49|116.29|114.49|116.29|114.49|116.29|114.49|1
1656152220000|2022-06-25 10:17:00|116.32|114.52|116.48|114.68|116.5|114.7|116.32|114.52|6
1656152230000|2022-06-25 10:17:10|116.49|114.69|116.53|114.73|116.53|114.73|116.49|114.69|6
1656152240000|2022-06-25 10:17:20|116.51|114.71|116.51|114.71|116.51|114.71|116.51|114.71|1
1656152250000|2022-06-25 10:17:30|116.52|114.72|116.52|114.72|116.52|114.72|116.52|114.72|1
1656152260000|2022-06-25 10:17:40|116.51|114.71|116.49|114.69|116.51|114.71|116.49|114.69|3
1656152270000|2022-06-25 10:17:50|116.5|114.7|116.49|114.69|116.51|114.71|116.47|114.67|6
1656152280000|2022-06-25 10:18:00|116.48|114.68|116.48|114.68|116.49|114.69|116.45|114.65|8
1656152290000|2022-06-25 10:18:10|116.5|114.7|116.51|114.71|116.52|114.72|116.48|114.68|8
1656152300000|2022-06-25 10:18:20|116.52|114.72|116.51|114.71|116.52|114.72|116.51|114.71|4
1656152310000|2022-06-25 10:18:30|116.52|114.72|116.52|114.72|116.52|114.72|116.51|114.71|3
1656152320000|2022-06-25 10:18:40|116.51|114.71|116.5|114.7|116.52|114.72|116.5|114.7|4
1656152340000|2022-06-25 10:19:00|116.51|114.71|116.51|114.71|116.51|114.71|116.51|114.71|1
1656152350000|2022-06-25 10:19:10|116.52|114.72|116.57|114.77|116.57|114.77|116.52|114.72|8
1656152360000|2022-06-25 10:19:20|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|4
1656152370000|2022-06-25 10:19:30|116.56|114.76|116.56|114.76|116.57|114.77|116.56|114.76|3
1656152380000|2022-06-25 10:19:40|116.57|114.77|116.57|114.77|116.57|114.77|116.56|114.76|3
1656152390000|2022-06-25 10:19:50|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|2
1656152400000|2022-06-25 10:20:00|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|4
1656152430000|2022-06-25 10:20:30|116.58|114.78|116.59|114.79|116.59|114.79|116.58|114.78|2
1656152450000|2022-06-25 10:20:50|116.6|114.8|116.6|114.8|116.6|114.8|116.6|114.8|1
1656152480000|2022-06-25 10:21:20|116.61|114.81|116.61|114.81|116.61|114.81|116.61|114.81|1
1656152490000|2022-06-25 10:21:30|116.6|114.8|116.59|114.79|116.6|114.8|116.59|114.79|2
1656152500000|2022-06-25 10:21:40|116.6|114.8|116.58|114.78|116.62|114.82|116.58|114.78|6
1656152510000|2022-06-25 10:21:50|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|1
1656152520000|2022-06-25 10:22:00|116.55|114.75|116.55|114.75|116.56|114.76|116.55|114.75|3
1656152530000|2022-06-25 10:22:10|116.5|114.7|116.43|114.63|116.5|114.7|116.43|114.63|7
1656152540000|2022-06-25 10:22:20|116.44|114.64|116.45|114.65|116.45|114.65|116.43|114.63|4
1656152550000|2022-06-25 10:22:30|116.44|114.64|116.43|114.63|116.44|114.64|116.4|114.6|12
1656152560000|2022-06-25 10:22:40|116.44|114.64|116.41|114.61|116.44|114.64|116.39|114.59|5
1656152570000|2022-06-25 10:22:50|116.44|114.64|116.46|114.66|116.46|114.66|116.44|114.64|3
1656152580000|2022-06-25 10:23:00|116.45|114.65|116.45|114.65|116.46|114.66|116.45|114.65|3
1656152590000|2022-06-25 10:23:10|116.47|114.67|116.46|114.66|116.47|114.67|116.46|114.66|2
1656152600000|2022-06-25 10:23:20|116.45|114.65|116.4|114.6|116.45|114.65|116.39|114.59|7
1656152610000|2022-06-25 10:23:30|116.39|114.59|116.35|114.55|116.39|114.59|116.34|114.54|7
1656152620000|2022-06-25 10:23:40|116.36|114.56|116.39|114.59|116.39|114.59|116.35|114.55|5
1656152630000|2022-06-25 10:23:50|116.42|114.62|116.43|114.63|116.43|114.63|116.41|114.61|5
1656152640000|2022-06-25 10:24:00|116.42|114.62|116.43|114.63|116.43|114.63|116.41|114.61|8
1656152650000|2022-06-25 10:24:10|116.44|114.64|116.34|114.54|116.44|114.64|116.34|114.54|6
1656152660000|2022-06-25 10:24:20|116.35|114.55|116.2|114.4|116.35|114.55|116.2|114.4|11
1656152670000|2022-06-25 10:24:30|116.19|114.39|116.29|114.49|116.3|114.5|116.19|114.39|12
1656152680000|2022-06-25 10:24:40|116.28|114.48|116.29|114.49|116.31|114.51|116.28|114.48|4
1656152690000|2022-06-25 10:24:50|116.3|114.5|116.31|114.51|116.33|114.53|116.3|114.5|10
1656152700000|2022-06-25 10:25:00|116.3|114.5|116.3|114.5|116.33|114.53|116.29|114.49|11
1656152710000|2022-06-25 10:25:10|116.31|114.51|116.32|114.52|116.32|114.52|116.31|114.51|2
1656152720000|2022-06-25 10:25:20|116.35|114.55|116.35|114.55|116.35|114.55|116.35|114.55|1
1656152730000|2022-06-25 10:25:30|116.33|114.53|116.33|114.53|116.35|114.55|116.33|114.53|4
1656152740000|2022-06-25 10:25:40|116.32|114.52|116.33|114.53|116.33|114.53|116.32|114.52|2
1656152750000|2022-06-25 10:25:50|116.32|114.52|116.33|114.53|116.33|114.53|116.31|114.51|5
1656152760000|2022-06-25 10:26:00|116.31|114.51|116.26|114.46|116.31|114.51|116.24|114.44|6
1656152770000|2022-06-25 10:26:10|116.25|114.45|115.97|114.17|116.25|114.45|115.97|114.17|14
1656152780000|2022-06-25 10:26:20|115.96|114.16|115.94|114.14|115.96|114.16|115.86|114.06|19
1656152790000|2022-06-25 10:26:30|115.93|114.13|115.91|114.11|115.96|114.16|115.85|114.05|17
1656152800000|2022-06-25 10:26:40|115.93|114.13|115.96|114.16|115.98|114.18|115.93|114.13|8
1656152810000|2022-06-25 10:26:50|115.94|114.14|115.96|114.16|115.97|114.17|115.9|114.1|11
1656152820000|2022-06-25 10:27:00|115.97|114.17|116.04|114.24|116.04|114.24|115.95|114.15|12
1656152830000|2022-06-25 10:27:10|116.03|114.23|116.08|114.28|116.11|114.31|116.03|114.23|11
1656152840000|2022-06-25 10:27:20|116.09|114.29|116.09|114.29|116.09|114.29|116.09|114.29|1
1656152850000|2022-06-25 10:27:30|116.1|114.3|116.1|114.3|116.1|114.3|116.1|114.3|1
1656152860000|2022-06-25 10:27:40|116.11|114.31|116.09|114.29|116.11|114.31|116.09|114.29|3
1656152870000|2022-06-25 10:27:50|116.05|114.25|116.07|114.27|116.07|114.27|116.03|114.23|7
1656152880000|2022-06-25 10:28:00|116.06|114.26|116.05|114.25|116.07|114.27|116.05|114.25|10
1656152890000|2022-06-25 10:28:10|116.04|114.24|116.08|114.28|116.08|114.28|116.04|114.24|7
1656152900000|2022-06-25 10:28:20|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1656152910000|2022-06-25 10:28:30|116.06|114.26|116.06|114.26|116.06|114.26|116.05|114.25|3
1656152920000|2022-06-25 10:28:40|116.05|114.25|115.97|114.17|116.05|114.25|115.97|114.17|8
1656152930000|2022-06-25 10:28:50|115.98|114.18|116.07|114.27|116.07|114.27|115.98|114.18|4
1656152940000|2022-06-25 10:29:00|116.08|114.28|116.06|114.26|116.08|114.28|116.05|114.25|5
1656152950000|2022-06-25 10:29:10|116.07|114.27|116.1|114.3|116.11|114.31|116.07|114.27|5
1656152960000|2022-06-25 10:29:20|116.09|114.29|116.07|114.27|116.1|114.3|116.07|114.27|7
1656152970000|2022-06-25 10:29:30|116.06|114.26|116.06|114.26|116.08|114.28|116.06|114.26|5
1656152980000|2022-06-25 10:29:40|116.07|114.27|116.08|114.28|116.08|114.28|116.07|114.27|2
1656152990000|2022-06-25 10:29:50|116.07|114.27|116.11|114.31|116.11|114.31|116.04|114.24|6
1656153000000|2022-06-25 10:30:00|116.08|114.28|116.12|114.32|116.12|114.32|116.08|114.28|3
1656153010000|2022-06-25 10:30:10|116.13|114.33|116.16|114.36|116.16|114.36|116.13|114.33|3
1656153020000|2022-06-25 10:30:20|116.17|114.37|116.17|114.37|116.18|114.38|116.16|114.36|6
1656153030000|2022-06-25 10:30:30|116.18|114.38|116.18|114.38|116.19|114.39|116.18|114.38|5
1656153040000|2022-06-25 10:30:40|116.17|114.37|116.1|114.3|116.17|114.37|116.1|114.3|9
1656153050000|2022-06-25 10:30:50|116.09|114.29|116.07|114.27|116.09|114.29|116.07|114.27|5
1656153060000|2022-06-25 10:31:00|116.08|114.28|116.07|114.27|116.08|114.28|116.07|114.27|2
1656153070000|2022-06-25 10:31:10|116.08|114.28|116.07|114.27|116.08|114.28|116.07|114.27|2
1656153080000|2022-06-25 10:31:20|116.06|114.26|115.96|114.16|116.06|114.26|115.96|114.16|7
1656153090000|2022-06-25 10:31:30|115.95|114.15|115.94|114.14|115.97|114.17|115.88|114.08|12
1656153100000|2022-06-25 10:31:40|115.89|114.09|115.91|114.11|115.91|114.11|115.88|114.08|3
1656153110000|2022-06-25 10:31:50|115.9|114.1|115.86|114.06|115.9|114.1|115.86|114.06|7
1656153120000|2022-06-25 10:32:00|115.85|114.05|115.86|114.06|115.86|114.06|115.85|114.05|2
1656153130000|2022-06-25 10:32:10|115.87|114.07|115.87|114.07|115.89|114.09|115.86|114.06|5
1656153140000|2022-06-25 10:32:20|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656153150000|2022-06-25 10:32:30|115.89|114.09|115.89|114.09|115.89|114.09|115.88|114.08|3
1656153160000|2022-06-25 10:32:40|115.88|114.08|115.88|114.08|115.89|114.09|115.88|114.08|7
1656153170000|2022-06-25 10:32:50|115.89|114.09|115.87|114.07|115.89|114.09|115.87|114.07|3
1656153180000|2022-06-25 10:33:00|115.88|114.08|115.91|114.11|115.91|114.11|115.88|114.08|4
1656153190000|2022-06-25 10:33:10|115.89|114.09|115.88|114.08|115.89|114.09|115.87|114.07|3
1656153200000|2022-06-25 10:33:20|115.87|114.07|115.87|114.07|115.87|114.07|115.87|114.07|1
1656153210000|2022-06-25 10:33:30|115.89|114.09|115.95|114.15|115.96|114.16|115.89|114.09|7
1656153220000|2022-06-25 10:33:40|115.93|114.13|115.89|114.09|115.93|114.13|115.89|114.09|4
1656153230000|2022-06-25 10:33:50|115.88|114.08|115.88|114.08|115.88|114.08|115.87|114.07|3
1656153240000|2022-06-25 10:34:00|115.89|114.09|115.93|114.13|115.93|114.13|115.89|114.09|7
1656153250000|2022-06-25 10:34:10|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|2
1656153260000|2022-06-25 10:34:20|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|4
1656153270000|2022-06-25 10:34:30|115.95|114.15|115.95|114.15|115.95|114.15|115.95|114.15|1
1656153290000|2022-06-25 10:34:50|115.94|114.14|115.92|114.12|115.94|114.14|115.88|114.08|10
1656153300000|2022-06-25 10:35:00|115.93|114.13|115.83|114.03|115.93|114.13|115.81|114.01|8
1656153310000|2022-06-25 10:35:10|115.82|114.02|115.85|114.05|115.86|114.06|115.82|114.02|10
1656153320000|2022-06-25 10:35:20|115.84|114.04|115.83|114.03|115.84|114.04|115.83|114.03|4
1656153330000|2022-06-25 10:35:30|115.82|114.02|115.84|114.04|115.84|114.04|115.8|114|8
1656153340000|2022-06-25 10:35:40|115.85|114.05|115.84|114.04|115.87|114.07|115.84|114.04|8
1656153350000|2022-06-25 10:35:50|115.83|114.03|115.84|114.04|115.84|114.04|115.83|114.03|2
1656153360000|2022-06-25 10:36:00|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1656153370000|2022-06-25 10:36:10|115.84|114.04|115.87|114.07|115.87|114.07|115.84|114.04|3
1656153380000|2022-06-25 10:36:20|115.88|114.08|115.85|114.05|115.88|114.08|115.85|114.05|7
1656153390000|2022-06-25 10:36:30|115.86|114.06|115.83|114.03|115.86|114.06|115.82|114.02|15
1656153400000|2022-06-25 10:36:40|115.84|114.04|115.75|113.95|115.84|114.04|115.74|113.94|8
1656153410000|2022-06-25 10:36:50|115.74|113.94|115.55|113.75|115.74|113.94|115.49|113.69|17
1656153420000|2022-06-25 10:37:00|115.57|113.77|115.72|113.92|115.73|113.93|115.56|113.76|17
1656153430000|2022-06-25 10:37:10|115.73|113.93|115.75|113.95|115.75|113.95|115.72|113.92|10
1656153440000|2022-06-25 10:37:20|115.73|113.93|115.73|113.93|115.73|113.93|115.72|113.92|3
1656153450000|2022-06-25 10:37:30|115.75|113.95|115.75|113.95|115.75|113.95|115.74|113.94|3
1656153460000|2022-06-25 10:37:40|115.76|113.96|115.75|113.95|115.77|113.97|115.75|113.95|4
1656153470000|2022-06-25 10:37:50|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656153480000|2022-06-25 10:38:00|115.73|113.93|115.66|113.86|115.73|113.93|115.66|113.86|8
1656153490000|2022-06-25 10:38:10|115.65|113.85|115.72|113.92|115.72|113.92|115.64|113.84|7
1656153500000|2022-06-25 10:38:20|115.7|113.9|115.65|113.85|115.7|113.9|115.65|113.85|3
1656153510000|2022-06-25 10:38:30|115.64|113.84|115.62|113.82|115.64|113.84|115.62|113.82|5
1656153520000|2022-06-25 10:38:40|115.61|113.81|115.65|113.85|115.65|113.85|115.59|113.79|7
1656153530000|2022-06-25 10:38:50|115.64|113.84|115.63|113.83|115.64|113.84|115.63|113.83|2
1656153540000|2022-06-25 10:39:00|115.62|113.82|115.63|113.83|115.64|113.84|115.62|113.82|4
1656153550000|2022-06-25 10:39:10|115.62|113.82|115.63|113.83|115.63|113.83|115.62|113.82|2
1656153560000|2022-06-25 10:39:20|115.62|113.82|115.56|113.76|115.62|113.82|115.54|113.74|9
1656153570000|2022-06-25 10:39:30|115.55|113.75|115.58|113.78|115.58|113.78|115.55|113.75|5
1656153580000|2022-06-25 10:39:40|115.59|113.79|115.64|113.84|115.66|113.86|115.59|113.79|8
1656153590000|2022-06-25 10:39:50|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1656153600000|2022-06-25 10:40:00|115.64|113.84|115.63|113.83|115.65|113.85|115.63|113.83|6
1656153610000|2022-06-25 10:40:10|115.64|113.84|115.63|113.83|115.64|113.84|115.62|113.82|3
1656153630000|2022-06-25 10:40:30|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1656153640000|2022-06-25 10:40:40|115.64|113.84|115.6|113.8|115.64|113.84|115.6|113.8|9
1656153650000|2022-06-25 10:40:50|115.61|113.81|115.62|113.82|115.63|113.83|115.61|113.81|6
1656153660000|2022-06-25 10:41:00|115.6|113.8|115.62|113.82|115.62|113.82|115.6|113.8|3
1656153670000|2022-06-25 10:41:10|115.61|113.81|115.65|113.85|115.67|113.87|115.61|113.81|8
1656153680000|2022-06-25 10:41:20|115.66|113.86|115.67|113.87|115.67|113.87|115.65|113.85|6
1656153690000|2022-06-25 10:41:30|115.66|113.86|115.67|113.87|115.67|113.87|115.65|113.85|3
1656153700000|2022-06-25 10:41:40|115.69|113.89|115.66|113.86|115.69|113.89|115.66|113.86|4
1656153710000|2022-06-25 10:41:50|115.67|113.87|115.68|113.88|115.68|113.88|115.66|113.86|4
1656153720000|2022-06-25 10:42:00|115.75|113.95|115.76|113.96|115.76|113.96|115.72|113.92|10
1656153730000|2022-06-25 10:42:10|115.77|113.97|115.86|114.06|115.87|114.07|115.77|113.97|10
1656153740000|2022-06-25 10:42:20|115.88|114.08|115.89|114.09|115.91|114.11|115.88|114.08|6
1656153750000|2022-06-25 10:42:30|115.88|114.08|115.86|114.06|115.88|114.08|115.84|114.04|8
1656153760000|2022-06-25 10:42:40|115.87|114.07|115.86|114.06|115.87|114.07|115.85|114.05|3
1656153770000|2022-06-25 10:42:50|115.87|114.07|115.87|114.07|115.88|114.08|115.87|114.07|3
1656153780000|2022-06-25 10:43:00|115.85|114.05|115.86|114.06|115.86|114.06|115.83|114.03|5
1656153790000|2022-06-25 10:43:10|115.87|114.07|115.87|114.07|115.88|114.08|115.87|114.07|3
1656153800000|2022-06-25 10:43:20|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656153810000|2022-06-25 10:43:30|115.89|114.09|115.88|114.08|115.9|114.1|115.87|114.07|5
1656153820000|2022-06-25 10:43:40|115.89|114.09|115.9|114.1|115.91|114.11|115.85|114.05|6
1656153830000|2022-06-25 10:43:50|115.89|114.09|115.93|114.13|115.94|114.14|115.89|114.09|6
1656153840000|2022-06-25 10:44:00|115.92|114.12|115.94|114.14|115.94|114.14|115.91|114.11|7
1656153850000|2022-06-25 10:44:10|115.95|114.15|115.94|114.14|115.95|114.15|115.94|114.14|2
1656153860000|2022-06-25 10:44:20|115.95|114.15|116.07|114.27|116.07|114.27|115.95|114.15|2
1656153870000|2022-06-25 10:44:30|116.06|114.26|116.1|114.3|116.12|114.32|116.06|114.26|7
1656153880000|2022-06-25 10:44:40|116.09|114.29|116.09|114.29|116.09|114.29|116.09|114.29|1
1656153890000|2022-06-25 10:44:50|116.1|114.3|116.09|114.29|116.1|114.3|116.09|114.29|2
1656153900000|2022-06-25 10:45:00|116.08|114.28|116.01|114.21|116.1|114.3|116.01|114.21|12
1656153910000|2022-06-25 10:45:10|116.02|114.22|116.07|114.27|116.08|114.28|116.02|114.22|9
1656153920000|2022-06-25 10:45:20|116.06|114.26|116.06|114.26|116.09|114.29|116.06|114.26|8
1656153930000|2022-06-25 10:45:30|116.05|114.25|116.03|114.23|116.05|114.25|116.02|114.22|9
1656153940000|2022-06-25 10:45:40|116.02|114.22|115.95|114.15|116.02|114.22|115.95|114.15|6
1656153950000|2022-06-25 10:45:50|115.96|114.16|115.94|114.14|115.96|114.16|115.93|114.13|7
1656153960000|2022-06-25 10:46:00|115.93|114.13|115.91|114.11|115.93|114.13|115.91|114.11|3
1656153970000|2022-06-25 10:46:10|115.93|114.13|115.91|114.11|115.93|114.13|115.91|114.11|4
1656153980000|2022-06-25 10:46:20|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|2
1656153990000|2022-06-25 10:46:30|115.87|114.07|115.83|114.03|115.87|114.07|115.83|114.03|9
1656154010000|2022-06-25 10:46:50|115.86|114.06|115.85|114.05|115.87|114.07|115.85|114.05|8
1656154020000|2022-06-25 10:47:00|115.84|114.04|115.86|114.06|115.87|114.07|115.84|114.04|7
1656154030000|2022-06-25 10:47:10|115.85|114.05|115.94|114.14|115.94|114.14|115.85|114.05|4
1656154040000|2022-06-25 10:47:20|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1656154070000|2022-06-25 10:47:50|115.94|114.14|116.02|114.22|116.02|114.22|115.94|114.14|8
1656154080000|2022-06-25 10:48:00|116|114.2|116|114.2|116|114.2|116|114.2|1
1656154090000|2022-06-25 10:48:10|115.98|114.18|115.99|114.19|115.99|114.19|115.98|114.18|2
1656154100000|2022-06-25 10:48:20|115.98|114.18|115.98|114.18|115.98|114.18|115.94|114.14|14
1656154110000|2022-06-25 10:48:30|115.95|114.15|115.94|114.14|115.95|114.15|115.94|114.14|2
1656154120000|2022-06-25 10:48:40|115.95|114.15|116|114.2|116|114.2|115.95|114.15|8
1656154130000|2022-06-25 10:48:50|116.01|114.21|115.99|114.19|116.01|114.21|115.99|114.19|3
1656154140000|2022-06-25 10:49:00|116|114.2|116|114.2|116.01|114.21|116|114.2|5
1656154150000|2022-06-25 10:49:10|116.01|114.21|116|114.2|116.01|114.21|116|114.2|2
1656154160000|2022-06-25 10:49:20|115.99|114.19|115.99|114.19|115.99|114.19|115.98|114.18|3
1656154170000|2022-06-25 10:49:30|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656154190000|2022-06-25 10:49:50|116.02|114.22|116.06|114.26|116.06|114.26|116.02|114.22|9
1656154200000|2022-06-25 10:50:00|116.03|114.23|116.01|114.21|116.03|114.23|116.01|114.21|2
1656154210000|2022-06-25 10:50:10|116.02|114.22|116.05|114.25|116.05|114.25|116.02|114.22|4
1656154230000|2022-06-25 10:50:30|116.09|114.29|116.19|114.39|116.19|114.39|116.09|114.29|9
1656154240000|2022-06-25 10:50:40|116.18|114.38|116.16|114.36|116.18|114.38|116.15|114.35|3
1656154250000|2022-06-25 10:50:50|116.17|114.37|116.18|114.38|116.19|114.39|116.17|114.37|6
1656154260000|2022-06-25 10:51:00|116.19|114.39|116.19|114.39|116.19|114.39|116.17|114.37|3
1656154270000|2022-06-25 10:51:10|116.2|114.4|116.19|114.39|116.2|114.4|116.18|114.38|4
1656154280000|2022-06-25 10:51:20|116.17|114.37|116.2|114.4|116.2|114.4|116.17|114.37|4
1656154290000|2022-06-25 10:51:30|116.21|114.41|116.2|114.4|116.21|114.41|116.2|114.4|2
1656154320000|2022-06-25 10:52:00|116.19|114.39|116.2|114.4|116.2|114.4|116.19|114.39|4
1656154330000|2022-06-25 10:52:10|116.21|114.41|116.21|114.41|116.22|114.42|116.2|114.4|5
1656154340000|2022-06-25 10:52:20|116.2|114.4|116.19|114.39|116.2|114.4|116.18|114.38|6
1656154350000|2022-06-25 10:52:30|116.2|114.4|116.24|114.44|116.24|114.44|116.2|114.4|2
1656154370000|2022-06-25 10:52:50|116.23|114.43|116.24|114.44|116.24|114.44|116.23|114.43|2
1656154380000|2022-06-25 10:53:00|116.23|114.43|116.15|114.35|116.23|114.43|116.14|114.34|7
1656154390000|2022-06-25 10:53:10|116.14|114.34|116.04|114.24|116.14|114.34|116.04|114.24|9
1656154400000|2022-06-25 10:53:20|116.05|114.25|115.99|114.19|116.05|114.25|115.99|114.19|7
1656154410000|2022-06-25 10:53:30|115.95|114.15|115.9|114.1|115.95|114.15|115.87|114.07|8
1656154420000|2022-06-25 10:53:40|115.88|114.08|116.01|114.21|116.01|114.21|115.88|114.08|11
1656154430000|2022-06-25 10:53:50|116.02|114.22|116.11|114.31|116.11|114.31|116.02|114.22|8
1656154440000|2022-06-25 10:54:00|116.04|114.24|116.02|114.22|116.04|114.24|116.02|114.22|7
1656154450000|2022-06-25 10:54:10|116.03|114.23|116.02|114.22|116.03|114.23|116.02|114.22|4
1656154460000|2022-06-25 10:54:20|116.03|114.23|116.03|114.23|116.03|114.23|116.01|114.21|6
1656154470000|2022-06-25 10:54:30|116.04|114.24|116.04|114.24|116.05|114.25|116.04|114.24|5
1656154480000|2022-06-25 10:54:40|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1656154490000|2022-06-25 10:54:50|116.03|114.23|116.07|114.27|116.07|114.27|116.03|114.23|5
1656154500000|2022-06-25 10:55:00|116.06|114.26|116.06|114.26|116.06|114.26|116.06|114.26|1
1656154510000|2022-06-25 10:55:10|116.08|114.28|116.13|114.33|116.16|114.36|116.08|114.28|8
1656154520000|2022-06-25 10:55:20|116.12|114.32|116.11|114.31|116.13|114.33|116.11|114.31|10
1656154530000|2022-06-25 10:55:30|116.08|114.28|116.08|114.28|116.08|114.28|116.04|114.24|6
1656154550000|2022-06-25 10:55:50|116.09|114.29|116.08|114.28|116.1|114.3|116.08|114.28|3
1656154560000|2022-06-25 10:56:00|116.09|114.29|116.08|114.28|116.09|114.29|116.08|114.28|4
1656154570000|2022-06-25 10:56:10|116.07|114.27|116.05|114.25|116.08|114.28|116.04|114.24|5
1656154590000|2022-06-25 10:56:30|116.06|114.26|116.07|114.27|116.07|114.27|116.06|114.26|2
1656154630000|2022-06-25 10:57:10|116.08|114.28|116.08|114.28|116.08|114.28|116.08|114.28|1
1656154650000|2022-06-25 10:57:30|116.07|114.27|116.05|114.25|116.07|114.27|116.04|114.24|4
1656154680000|2022-06-25 10:58:00|116.04|114.24|115.97|114.17|116.04|114.24|115.96|114.16|5
1656154690000|2022-06-25 10:58:10|115.96|114.16|115.97|114.17|115.97|114.17|115.94|114.14|9
1656154700000|2022-06-25 10:58:20|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|6
1656154710000|2022-06-25 10:58:30|115.98|114.18|115.98|114.18|115.98|114.18|115.97|114.17|3
1656154720000|2022-06-25 10:58:40|115.97|114.17|115.98|114.18|115.99|114.19|115.97|114.17|6
1656154730000|2022-06-25 10:58:50|115.99|114.19|115.99|114.19|116|114.2|115.99|114.19|3
1656154740000|2022-06-25 10:59:00|116|114.2|116.04|114.24|116.04|114.24|115.99|114.19|11
1656154750000|2022-06-25 10:59:10|116.03|114.23|116|114.2|116.04|114.24|115.99|114.19|11
1656154760000|2022-06-25 10:59:20|115.99|114.19|116.04|114.24|116.05|114.25|115.99|114.19|4
1656154770000|2022-06-25 10:59:30|116.05|114.25|116.06|114.26|116.06|114.26|116.05|114.25|2
1656154780000|2022-06-25 10:59:40|116.05|114.25|116.05|114.25|116.05|114.25|116.05|114.25|1
1656154790000|2022-06-25 10:59:50|116.04|114.24|116.04|114.24|116.04|114.24|115.99|114.19|12
1656154800000|2022-06-25 11:00:00|116.05|114.25|116.03|114.23|116.08|114.28|116.03|114.23|9
1656154810000|2022-06-25 11:00:10|116.02|114.22|115.99|114.19|116.02|114.22|115.95|114.15|10
1656154820000|2022-06-25 11:00:20|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1656154830000|2022-06-25 11:00:30|116.03|114.23|116.03|114.23|116.04|114.24|116.03|114.23|3
1656154840000|2022-06-25 11:00:40|116.04|114.24|116.03|114.23|116.05|114.25|116.02|114.22|5
1656154850000|2022-06-25 11:00:50|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|2
1656154860000|2022-06-25 11:01:00|116.06|114.26|116.05|114.25|116.07|114.27|116.05|114.25|6
1656154870000|2022-06-25 11:01:10|116.03|114.23|116.04|114.24|116.05|114.25|116.03|114.23|4
1656154880000|2022-06-25 11:01:20|116.05|114.25|115.97|114.17|116.05|114.25|115.97|114.17|5
1656154890000|2022-06-25 11:01:30|115.96|114.16|115.9|114.1|115.96|114.16|115.88|114.08|5
1656154900000|2022-06-25 11:01:40|115.89|114.09|115.86|114.06|115.89|114.09|115.86|114.06|7
1656154910000|2022-06-25 11:01:50|115.85|114.05|115.85|114.05|115.86|114.06|115.85|114.05|3
1656154920000|2022-06-25 11:02:00|115.84|114.04|115.89|114.09|115.9|114.1|115.84|114.04|12
1656154940000|2022-06-25 11:02:20|115.88|114.08|115.85|114.05|115.88|114.08|115.85|114.05|2
1656154950000|2022-06-25 11:02:30|115.86|114.06|115.92|114.12|115.92|114.12|115.86|114.06|8
1656154960000|2022-06-25 11:02:40|115.91|114.11|115.85|114.05|115.91|114.11|115.85|114.05|4
1656154980000|2022-06-25 11:03:00|115.82|114.02|115.84|114.04|115.84|114.04|115.82|114.02|3
1656155000000|2022-06-25 11:03:20|115.83|114.03|115.81|114.01|115.83|114.03|115.79|113.99|10
1656155010000|2022-06-25 11:03:30|115.8|114|115.82|114.02|115.85|114.05|115.8|114|6
1656155020000|2022-06-25 11:03:40|115.81|114.01|115.81|114.01|115.81|114.01|115.8|114|5
1656155030000|2022-06-25 11:03:50|115.8|114|115.75|113.95|115.8|114|115.75|113.95|6
1656155050000|2022-06-25 11:04:10|115.76|113.96|115.74|113.94|115.76|113.96|115.74|113.94|3
1656155060000|2022-06-25 11:04:20|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656155070000|2022-06-25 11:04:30|115.76|113.96|115.76|113.96|115.76|113.96|115.75|113.95|7
1656155080000|2022-06-25 11:04:40|115.77|113.97|115.76|113.96|115.77|113.97|115.76|113.96|6
1656155090000|2022-06-25 11:04:50|115.77|113.97|115.77|113.97|115.79|113.99|115.77|113.97|5
1656155100000|2022-06-25 11:05:00|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|2
1656155110000|2022-06-25 11:05:10|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|2
1656155120000|2022-06-25 11:05:20|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|2
1656155130000|2022-06-25 11:05:30|115.76|113.96|115.87|114.07|115.88|114.08|115.76|113.96|6
1656155170000|2022-06-25 11:06:10|115.88|114.08|115.87|114.07|115.88|114.08|115.87|114.07|2
1656155180000|2022-06-25 11:06:20|115.88|114.08|115.94|114.14|115.94|114.14|115.88|114.08|8
1656155190000|2022-06-25 11:06:30|115.92|114.12|115.94|114.14|115.94|114.14|115.92|114.12|3
1656155200000|2022-06-25 11:06:40|115.97|114.17|115.96|114.16|115.97|114.17|115.96|114.16|2
1656155230000|2022-06-25 11:07:10|115.97|114.17|115.98|114.18|115.98|114.18|115.96|114.16|10
1656155250000|2022-06-25 11:07:30|115.97|114.17|115.88|114.08|115.97|114.17|115.88|114.08|6
1656155260000|2022-06-25 11:07:40|115.9|114.1|115.86|114.06|115.9|114.1|115.85|114.05|7
1656155270000|2022-06-25 11:07:50|115.87|114.07|115.87|114.07|115.87|114.07|115.87|114.07|1
1656155280000|2022-06-25 11:08:00|115.89|114.09|115.86|114.06|115.89|114.09|115.85|114.05|5
1656155290000|2022-06-25 11:08:10|115.87|114.07|115.76|113.96|115.87|114.07|115.76|113.96|8
1656155300000|2022-06-25 11:08:20|115.74|113.94|115.68|113.88|115.75|113.95|115.68|113.88|8
1656155310000|2022-06-25 11:08:30|115.67|113.87|115.64|113.84|115.67|113.87|115.62|113.82|7
1656155320000|2022-06-25 11:08:40|115.63|113.83|115.67|113.87|115.68|113.88|115.63|113.83|8
1656155330000|2022-06-25 11:08:50|115.68|113.88|115.66|113.86|115.68|113.88|115.66|113.86|3
1656155340000|2022-06-25 11:09:00|115.67|113.87|115.69|113.89|115.69|113.89|115.67|113.87|3
1656155350000|2022-06-25 11:09:10|115.7|113.9|115.69|113.89|115.71|113.91|115.69|113.89|4
1656155380000|2022-06-25 11:09:40|115.7|113.9|115.74|113.94|115.74|113.94|115.7|113.9|3
1656155390000|2022-06-25 11:09:50|115.73|113.93|115.87|114.07|115.87|114.07|115.73|113.93|9
1656155400000|2022-06-25 11:10:00|115.88|114.08|115.91|114.11|115.91|114.11|115.88|114.08|3
1656155410000|2022-06-25 11:10:10|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1656155420000|2022-06-25 11:10:20|115.93|114.13|115.95|114.15|115.95|114.15|115.93|114.13|5
1656155430000|2022-06-25 11:10:30|115.96|114.16|115.96|114.16|115.96|114.16|115.96|114.16|1
1656155450000|2022-06-25 11:10:50|115.95|114.15|115.94|114.14|115.95|114.15|115.93|114.13|7
1656155460000|2022-06-25 11:11:00|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|4
1656155470000|2022-06-25 11:11:10|115.93|114.13|115.99|114.19|115.99|114.19|115.93|114.13|9
1656155500000|2022-06-25 11:11:40|116|114.2|115.93|114.13|116|114.2|115.93|114.13|6
1656155510000|2022-06-25 11:11:50|115.94|114.14|115.96|114.16|115.96|114.16|115.94|114.14|5
1656155520000|2022-06-25 11:12:00|115.97|114.17|115.98|114.18|115.99|114.19|115.96|114.16|6
1656155530000|2022-06-25 11:12:10|115.99|114.19|115.99|114.19|115.99|114.19|115.95|114.15|10
1656155540000|2022-06-25 11:12:20|116|114.2|115.99|114.19|116|114.2|115.99|114.19|2
1656155560000|2022-06-25 11:12:40|116|114.2|116.03|114.23|116.03|114.23|116|114.2|6
1656155580000|2022-06-25 11:13:00|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|4
1656155590000|2022-06-25 11:13:10|116|114.2|116|114.2|116.01|114.21|115.99|114.19|5
1656155600000|2022-06-25 11:13:20|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1656155610000|2022-06-25 11:13:30|116|114.2|116.02|114.22|116.02|114.22|116|114.2|5
1656155640000|2022-06-25 11:14:00|116.03|114.23|116.02|114.22|116.05|114.25|116.01|114.21|5
1656155650000|2022-06-25 11:14:10|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656155660000|2022-06-25 11:14:20|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656155670000|2022-06-25 11:14:30|116.03|114.23|116.02|114.22|116.03|114.23|116.01|114.21|6
1656155680000|2022-06-25 11:14:40|116.01|114.21|116|114.2|116.01|114.21|116|114.2|2
1656155690000|2022-06-25 11:14:50|116.01|114.21|116.07|114.27|116.07|114.27|116.01|114.21|2
1656155700000|2022-06-25 11:15:00|116.06|114.26|115.95|114.15|116.06|114.26|115.95|114.15|7
1656155710000|2022-06-25 11:15:10|115.96|114.16|115.98|114.18|115.99|114.19|115.96|114.16|8
1656155720000|2022-06-25 11:15:20|115.97|114.17|115.95|114.15|115.97|114.17|115.94|114.14|5
1656155730000|2022-06-25 11:15:30|115.96|114.16|115.89|114.09|115.96|114.16|115.88|114.08|8
1656155740000|2022-06-25 11:15:40|115.9|114.1|115.96|114.16|115.96|114.16|115.9|114.1|6
1656155750000|2022-06-25 11:15:50|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|4
1656155760000|2022-06-25 11:16:00|115.94|114.14|115.94|114.14|115.94|114.14|115.94|114.14|1
1656155770000|2022-06-25 11:16:10|115.93|114.13|115.93|114.13|115.93|114.13|115.92|114.12|3
1656155780000|2022-06-25 11:16:20|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|6
1656155790000|2022-06-25 11:16:30|115.97|114.17|116.03|114.23|116.03|114.23|115.95|114.15|7
1656155800000|2022-06-25 11:16:40|116.02|114.22|116.03|114.23|116.03|114.23|116.01|114.21|11
1656155810000|2022-06-25 11:16:50|116.06|114.26|116.04|114.24|116.07|114.27|116.03|114.23|7
1656155820000|2022-06-25 11:17:00|116.02|114.22|116.03|114.23|116.03|114.23|116.02|114.22|2
1656155830000|2022-06-25 11:17:10|116.02|114.22|115.97|114.17|116.02|114.22|115.96|114.16|6
1656155840000|2022-06-25 11:17:20|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|2
1656155870000|2022-06-25 11:17:50|115.98|114.18|116|114.2|116.01|114.21|115.98|114.18|4
1656155880000|2022-06-25 11:18:00|115.99|114.19|116.07|114.27|116.08|114.28|115.98|114.18|8
1656155890000|2022-06-25 11:18:10|116.06|114.26|116.09|114.29|116.09|114.29|116.05|114.25|6
1656155900000|2022-06-25 11:18:20|116.08|114.28|116.08|114.28|116.09|114.29|116.08|114.28|3
1656155910000|2022-06-25 11:18:30|116.09|114.29|116.08|114.28|116.09|114.29|116.07|114.27|6
1656155920000|2022-06-25 11:18:40|116.07|114.27|116.08|114.28|116.08|114.28|116.06|114.26|5
1656155930000|2022-06-25 11:18:50|116.09|114.29|116.08|114.28|116.1|114.3|116.08|114.28|6
1656155940000|2022-06-25 11:19:00|116.09|114.29|116.1|114.3|116.11|114.31|116.08|114.28|7
1656155960000|2022-06-25 11:19:20|116.11|114.31|116.1|114.3|116.11|114.31|116.1|114.3|2
1656155970000|2022-06-25 11:19:30|116.09|114.29|116.1|114.3|116.1|114.3|116.09|114.29|2
1656155980000|2022-06-25 11:19:40|116.09|114.29|116.1|114.3|116.1|114.3|116.09|114.29|2
1656155990000|2022-06-25 11:19:50|116.09|114.29|116.04|114.24|116.09|114.29|116.04|114.24|4
1656156000000|2022-06-25 11:20:00|115.98|114.18|115.91|114.11|115.98|114.18|115.91|114.11|6
1656156010000|2022-06-25 11:20:10|115.9|114.1|115.9|114.1|115.91|114.11|115.89|114.09|5
1656156020000|2022-06-25 11:20:20|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1656156030000|2022-06-25 11:20:30|115.99|114.19|115.98|114.18|115.99|114.19|115.98|114.18|2
1656156050000|2022-06-25 11:20:50|115.99|114.19|115.98|114.18|116|114.2|115.98|114.18|6
1656156080000|2022-06-25 11:21:20|115.99|114.19|115.98|114.18|115.99|114.19|115.98|114.18|2
1656156090000|2022-06-25 11:21:30|115.99|114.19|115.98|114.18|115.99|114.19|115.98|114.18|2
1656156100000|2022-06-25 11:21:40|115.99|114.19|116.02|114.22|116.02|114.22|115.99|114.19|4
1656156110000|2022-06-25 11:21:50|116.01|114.21|116|114.2|116.01|114.21|116|114.2|4
1656156130000|2022-06-25 11:22:10|116.01|114.21|116.04|114.24|116.07|114.27|116.01|114.21|7
1656156140000|2022-06-25 11:22:20|116.03|114.23|116.08|114.28|116.08|114.28|116.03|114.23|6
1656156150000|2022-06-25 11:22:30|116.07|114.27|116|114.2|116.07|114.27|116|114.2|4
1656156160000|2022-06-25 11:22:40|116.01|114.21|116|114.2|116.01|114.21|115.98|114.18|6
1656156170000|2022-06-25 11:22:50|115.99|114.19|116.01|114.21|116.01|114.21|115.99|114.19|5
1656156180000|2022-06-25 11:23:00|116|114.2|116|114.2|116|114.2|116|114.2|1
1656156190000|2022-06-25 11:23:10|116.02|114.22|116.04|114.24|116.05|114.25|116.01|114.21|6
1656156200000|2022-06-25 11:23:20|116.03|114.23|116.03|114.23|116.03|114.23|116.02|114.22|3
1656156210000|2022-06-25 11:23:30|116.02|114.22|116.01|114.21|116.02|114.22|116|114.2|4
1656156220000|2022-06-25 11:23:40|116|114.2|115.93|114.13|116|114.2|115.88|114.08|14
1656156230000|2022-06-25 11:23:50|115.96|114.16|116.05|114.25|116.06|114.26|115.96|114.16|7
1656156240000|2022-06-25 11:24:00|116.06|114.26|116.06|114.26|116.06|114.26|116.05|114.25|3
1656156250000|2022-06-25 11:24:10|116.07|114.27|116.11|114.31|116.12|114.32|116.06|114.26|11
1656156260000|2022-06-25 11:24:20|116.12|114.32|116.12|114.32|116.12|114.32|116.07|114.27|10
1656156270000|2022-06-25 11:24:30|116.13|114.33|116.13|114.33|116.13|114.33|116.12|114.32|3
1656156280000|2022-06-25 11:24:40|116.12|114.32|116.11|114.31|116.12|114.32|116.11|114.31|2
1656156290000|2022-06-25 11:24:50|116.09|114.29|116.11|114.31|116.12|114.32|116.09|114.29|5
1656156300000|2022-06-25 11:25:00|116.12|114.32|116.12|114.32|116.13|114.33|116.11|114.31|9
1656156310000|2022-06-25 11:25:10|116.11|114.31|116.13|114.33|116.13|114.33|116.11|114.31|3
1656156320000|2022-06-25 11:25:20|116.11|114.31|116|114.2|116.11|114.31|116|114.2|9
1656156330000|2022-06-25 11:25:30|116.01|114.21|116.06|114.26|116.08|114.28|116.01|114.21|8
1656156340000|2022-06-25 11:25:40|116.05|114.25|116.02|114.22|116.05|114.25|116|114.2|14
1656156350000|2022-06-25 11:25:50|116.03|114.23|116.03|114.23|116.03|114.23|116.02|114.22|7
1656156360000|2022-06-25 11:26:00|116.02|114.22|116.03|114.23|116.05|114.25|116.02|114.22|7
1656156370000|2022-06-25 11:26:10|116.05|114.25|116.11|114.31|116.12|114.32|116.05|114.25|9
1656156380000|2022-06-25 11:26:20|116.1|114.3|116.15|114.35|116.15|114.35|116.1|114.3|2
1656156390000|2022-06-25 11:26:30|116.16|114.36|116.16|114.36|116.16|114.36|116.16|114.36|1
1656156400000|2022-06-25 11:26:40|116.15|114.35|116.15|114.35|116.16|114.36|116.15|114.35|3
1656156410000|2022-06-25 11:26:50|116.16|114.36|116.16|114.36|116.18|114.38|116.16|114.36|4
1656156420000|2022-06-25 11:27:00|116.14|114.34|116.15|114.35|116.15|114.35|116.14|114.34|2
1656156430000|2022-06-25 11:27:10|116.16|114.36|116.13|114.33|116.16|114.36|116.13|114.33|4
1656156440000|2022-06-25 11:27:20|116.14|114.34|116.13|114.33|116.14|114.34|116.13|114.33|2
1656156450000|2022-06-25 11:27:30|116.14|114.34|116.14|114.34|116.15|114.35|116.14|114.34|3
1656156460000|2022-06-25 11:27:40|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1656156470000|2022-06-25 11:27:50|116.14|114.34|116.18|114.38|116.18|114.38|116.14|114.34|3
1656156480000|2022-06-25 11:28:00|116.21|114.41|116.31|114.51|116.33|114.53|116.21|114.41|11
1656156490000|2022-06-25 11:28:10|116.32|114.52|116.28|114.48|116.32|114.52|116.28|114.48|15
1656156500000|2022-06-25 11:28:20|116.27|114.47|116.27|114.47|116.27|114.47|116.27|114.47|1
1656156510000|2022-06-25 11:28:30|116.28|114.48|116.31|114.51|116.31|114.51|116.28|114.48|5
1656156520000|2022-06-25 11:28:40|116.32|114.52|116.33|114.53|116.36|114.56|116.32|114.52|6
1656156530000|2022-06-25 11:28:50|116.34|114.54|116.34|114.54|116.35|114.55|116.33|114.53|6
1656156540000|2022-06-25 11:29:00|116.33|114.53|116.33|114.53|116.33|114.53|116.32|114.52|5
1656156550000|2022-06-25 11:29:10|116.49|114.69|116.47|114.67|116.49|114.69|116.47|114.67|5
1656156560000|2022-06-25 11:29:20|116.46|114.66|116.45|114.65|116.46|114.66|116.45|114.65|2
1656156570000|2022-06-25 11:29:30|116.47|114.67|116.35|114.55|116.47|114.67|116.35|114.55|6
1656156580000|2022-06-25 11:29:40|116.37|114.57|116.36|114.56|116.38|114.58|116.36|114.56|4
1656156610000|2022-06-25 11:30:10|116.33|114.53|116.16|114.36|116.33|114.53|116.16|114.36|12
1656156620000|2022-06-25 11:30:20|116.15|114.35|116.08|114.28|116.15|114.35|116.08|114.28|5
1656156630000|2022-06-25 11:30:30|116.07|114.27|116.06|114.26|116.08|114.28|116.05|114.25|6
1656156640000|2022-06-25 11:30:40|116.05|114.25|116.01|114.21|116.06|114.26|116.01|114.21|6
1656156650000|2022-06-25 11:30:50|116.07|114.27|116.01|114.21|116.07|114.27|116.01|114.21|7
1656156670000|2022-06-25 11:31:10|115.93|114.13|115.95|114.15|115.95|114.15|115.93|114.13|3
1656156680000|2022-06-25 11:31:20|115.94|114.14|115.94|114.14|115.94|114.14|115.93|114.13|5
1656156690000|2022-06-25 11:31:30|115.95|114.15|115.95|114.15|115.95|114.15|115.95|114.15|1
1656156700000|2022-06-25 11:31:40|115.96|114.16|115.98|114.18|115.99|114.19|115.95|114.15|11
1656156710000|2022-06-25 11:31:50|115.97|114.17|115.94|114.14|115.98|114.18|115.94|114.14|7
1656156720000|2022-06-25 11:32:00|115.95|114.15|115.98|114.18|116|114.2|115.95|114.15|12
1656156730000|2022-06-25 11:32:10|115.97|114.17|116.07|114.27|116.07|114.27|115.95|114.15|10
1656156740000|2022-06-25 11:32:20|116.06|114.26|116.05|114.25|116.07|114.27|116.01|114.21|15
1656156750000|2022-06-25 11:32:30|116.04|114.24|116.04|114.24|116.05|114.25|116.04|114.24|3
1656156760000|2022-06-25 11:32:40|116.03|114.23|115.96|114.16|116.03|114.23|115.95|114.15|11
1656156770000|2022-06-25 11:32:50|115.97|114.17|115.87|114.07|115.97|114.17|115.85|114.05|7
1656156780000|2022-06-25 11:33:00|115.86|114.06|115.86|114.06|115.87|114.07|115.86|114.06|3
1656156790000|2022-06-25 11:33:10|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1656156800000|2022-06-25 11:33:20|115.92|114.12|115.89|114.09|115.92|114.12|115.88|114.08|10
1656156810000|2022-06-25 11:33:30|115.88|114.08|115.86|114.06|115.89|114.09|115.86|114.06|6
1656156820000|2022-06-25 11:33:40|115.87|114.07|115.87|114.07|115.88|114.08|115.86|114.06|7
1656156830000|2022-06-25 11:33:50|115.88|114.08|115.87|114.07|115.88|114.08|115.87|114.07|2
1656156840000|2022-06-25 11:34:00|115.86|114.06|115.84|114.04|115.86|114.06|115.84|114.04|5
1656156850000|2022-06-25 11:34:10|115.85|114.05|115.8|114|115.85|114.05|115.8|114|3
1656156860000|2022-06-25 11:34:20|115.79|113.99|115.79|113.99|115.8|114|115.78|113.98|9
1656156870000|2022-06-25 11:34:30|115.78|113.98|115.79|113.99|115.79|113.99|115.77|113.97|4
1656156880000|2022-06-25 11:34:40|115.78|113.98|115.78|113.98|115.79|113.99|115.78|113.98|3
1656156890000|2022-06-25 11:34:50|115.79|113.99|115.78|113.98|115.79|113.99|115.78|113.98|2
1656156900000|2022-06-25 11:35:00|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|2
1656156910000|2022-06-25 11:35:10|115.77|113.97|115.76|113.96|115.78|113.98|115.69|113.89|9
1656156920000|2022-06-25 11:35:20|115.75|113.95|115.76|113.96|115.76|113.96|115.74|113.94|14
1656156930000|2022-06-25 11:35:30|115.77|113.97|115.68|113.88|115.77|113.97|115.66|113.86|10
1656156940000|2022-06-25 11:35:40|115.67|113.87|115.68|113.88|115.68|113.88|115.67|113.87|4
1656156950000|2022-06-25 11:35:50|115.61|113.81|115.54|113.74|115.61|113.81|115.54|113.74|7
1656156960000|2022-06-25 11:36:00|115.55|113.75|115.53|113.73|115.55|113.75|115.53|113.73|9
1656156970000|2022-06-25 11:36:10|115.55|113.75|115.46|113.66|115.55|113.75|115.46|113.66|12
1656156980000|2022-06-25 11:36:20|115.45|113.65|115.55|113.75|115.58|113.78|115.44|113.64|10
1656156990000|2022-06-25 11:36:30|115.54|113.74|115.54|113.74|115.55|113.75|115.52|113.72|11
1656157000000|2022-06-25 11:36:40|115.53|113.73|115.47|113.67|115.54|113.74|115.47|113.67|8
1656157010000|2022-06-25 11:36:50|115.48|113.68|115.49|113.69|115.54|113.74|115.47|113.67|11
1656157020000|2022-06-25 11:37:00|115.48|113.68|115.46|113.66|115.49|113.69|115.45|113.65|10
1656157030000|2022-06-25 11:37:10|115.47|113.67|115.26|113.46|115.48|113.68|115.22|113.42|20
1656157040000|2022-06-25 11:37:20|115.37|113.57|115.41|113.61|115.41|113.61|115.34|113.54|11
1656157050000|2022-06-25 11:37:30|115.4|113.6|115.38|113.58|115.4|113.6|115.36|113.56|9
1656157060000|2022-06-25 11:37:40|115.39|113.59|115.39|113.59|115.4|113.6|115.39|113.59|7
1656157070000|2022-06-25 11:37:50|115.38|113.58|115.41|113.61|115.43|113.63|115.34|113.54|14
1656157080000|2022-06-25 11:38:00|115.4|113.6|115.4|113.6|115.41|113.61|115.39|113.59|5
1656157090000|2022-06-25 11:38:10|115.41|113.61|115.38|113.58|115.43|113.63|115.38|113.58|12
1656157100000|2022-06-25 11:38:20|115.4|113.6|115.4|113.6|115.41|113.61|115.39|113.59|5
1656157110000|2022-06-25 11:38:30|115.41|113.61|115.41|113.61|115.42|113.62|115.39|113.59|13
1656157120000|2022-06-25 11:38:40|115.39|113.59|115.47|113.67|115.49|113.69|115.39|113.59|11
1656157130000|2022-06-25 11:38:50|115.46|113.66|115.45|113.65|115.47|113.67|115.45|113.65|6
1656157140000|2022-06-25 11:39:00|115.44|113.64|115.44|113.64|115.46|113.66|115.4|113.6|13
1656157150000|2022-06-25 11:39:10|115.45|113.65|115.47|113.67|115.48|113.68|115.44|113.64|15
1656157160000|2022-06-25 11:39:20|115.48|113.68|115.44|113.64|115.48|113.68|115.43|113.63|10
1656157170000|2022-06-25 11:39:30|115.45|113.65|115.43|113.63|115.46|113.66|115.43|113.63|5
1656157180000|2022-06-25 11:39:40|115.42|113.62|115.35|113.55|115.43|113.63|115.35|113.55|11
1656157190000|2022-06-25 11:39:50|115.36|113.56|115.38|113.58|115.39|113.59|115.34|113.54|10
1656157200000|2022-06-25 11:40:00|115.37|113.57|115.35|113.55|115.37|113.57|115.33|113.53|8
1656157210000|2022-06-25 11:40:10|115.34|113.54|115.28|113.48|115.34|113.54|115.27|113.47|7
1656157220000|2022-06-25 11:40:20|115.27|113.47|115.28|113.48|115.33|113.53|115.27|113.47|13
1656157230000|2022-06-25 11:40:30|115.32|113.52|115.34|113.54|115.36|113.56|115.32|113.52|9
1656157240000|2022-06-25 11:40:40|115.33|113.53|115.33|113.53|115.35|113.55|115.32|113.52|9
1656157250000|2022-06-25 11:40:50|115.34|113.54|115.27|113.47|115.35|113.55|115.27|113.47|9
1656157260000|2022-06-25 11:41:00|115.29|113.49|115.29|113.49|115.33|113.53|115.28|113.48|8
1656157270000|2022-06-25 11:41:10|115.3|113.5|115.33|113.53|115.34|113.54|115.28|113.48|15
1656157280000|2022-06-25 11:41:20|115.32|113.52|115.29|113.49|115.35|113.55|115.28|113.48|16
1656157290000|2022-06-25 11:41:30|115.28|113.48|115.27|113.47|115.34|113.54|115.27|113.47|9
1656157300000|2022-06-25 11:41:40|115.26|113.46|115.27|113.47|115.27|113.47|115.26|113.46|2
1656157310000|2022-06-25 11:41:50|115.26|113.46|115.29|113.49|115.29|113.49|115.26|113.46|9
1656157320000|2022-06-25 11:42:00|115.28|113.48|115.34|113.54|115.35|113.55|115.27|113.47|11
1656157330000|2022-06-25 11:42:10|115.35|113.55|115.33|113.53|115.35|113.55|115.33|113.53|5
1656157340000|2022-06-25 11:42:20|115.34|113.54|115.36|113.56|115.36|113.56|115.33|113.53|6
1656157350000|2022-06-25 11:42:30|115.37|113.57|115.38|113.58|115.39|113.59|115.36|113.56|5
1656157360000|2022-06-25 11:42:40|115.39|113.59|115.38|113.58|115.39|113.59|115.38|113.58|2
1656157370000|2022-06-25 11:42:50|115.37|113.57|115.33|113.53|115.39|113.59|115.31|113.51|11
1656157380000|2022-06-25 11:43:00|115.34|113.54|115.35|113.55|115.35|113.55|115.32|113.52|5
1656157390000|2022-06-25 11:43:10|115.34|113.54|115.36|113.56|115.36|113.56|115.34|113.54|7
1656157400000|2022-06-25 11:43:20|115.35|113.55|115.36|113.56|115.38|113.58|115.35|113.55|7
1656157410000|2022-06-25 11:43:30|115.35|113.55|115.38|113.58|115.4|113.6|115.32|113.52|16
1656157420000|2022-06-25 11:43:40|115.37|113.57|115.37|113.57|115.38|113.58|115.37|113.57|3
1656157430000|2022-06-25 11:43:50|115.38|113.58|115.37|113.57|115.38|113.58|115.37|113.57|2
1656157440000|2022-06-25 11:44:00|115.36|113.56|115.36|113.56|115.37|113.57|115.34|113.54|9
1656157450000|2022-06-25 11:44:10|115.37|113.57|115.34|113.54|115.37|113.57|115.32|113.52|10
1656157460000|2022-06-25 11:44:20|115.35|113.55|115.35|113.55|115.36|113.56|115.35|113.55|7
1656157470000|2022-06-25 11:44:30|115.36|113.56|115.35|113.55|115.37|113.57|115.35|113.55|4
1656157480000|2022-06-25 11:44:40|115.34|113.54|115.35|113.55|115.38|113.58|115.34|113.54|10
1656157490000|2022-06-25 11:44:50|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656157500000|2022-06-25 11:45:00|115.35|113.55|115.35|113.55|115.37|113.57|115.35|113.55|11
1656157510000|2022-06-25 11:45:10|115.34|113.54|115.34|113.54|115.34|113.54|115.34|113.54|1
1656157520000|2022-06-25 11:45:20|115.35|113.55|115.29|113.49|115.35|113.55|115.29|113.49|5
1656157530000|2022-06-25 11:45:30|115.28|113.48|115.05|113.25|115.29|113.49|115.05|113.25|18
1656157540000|2022-06-25 11:45:40|115.06|113.26|115.06|113.26|115.06|113.26|115.05|113.25|3
1656157550000|2022-06-25 11:45:50|115.1|113.3|115.08|113.28|115.1|113.3|115.06|113.26|15
1656157560000|2022-06-25 11:46:00|115.07|113.27|115.12|113.32|115.12|113.32|115.07|113.27|13
1656157570000|2022-06-25 11:46:10|115.11|113.31|115.07|113.27|115.12|113.32|115.07|113.27|9
1656157580000|2022-06-25 11:46:20|115.06|113.26|114.77|112.97|115.06|113.26|114.65|112.85|21
1656157590000|2022-06-25 11:46:30|114.76|112.96|114.82|113.02|114.84|113.04|114.7|112.9|22
1656157600000|2022-06-25 11:46:40|114.77|112.97|114.72|112.92|114.85|113.05|114.71|112.91|18
1656157610000|2022-06-25 11:46:50|114.73|112.93|114.61|112.81|114.73|112.93|114.61|112.81|12
1656157620000|2022-06-25 11:47:00|114.62|112.82|114.68|112.88|114.68|112.88|114.6|112.8|8
1656157630000|2022-06-25 11:47:10|114.72|112.92|114.72|112.92|114.75|112.95|114.71|112.91|10
1656157640000|2022-06-25 11:47:20|114.71|112.91|114.72|112.92|114.72|112.92|114.64|112.84|8
1656157650000|2022-06-25 11:47:30|114.73|112.93|114.71|112.91|114.73|112.93|114.67|112.87|7
1656157660000|2022-06-25 11:47:40|114.72|112.92|114.73|112.93|114.73|112.93|114.72|112.92|4
1656157670000|2022-06-25 11:47:50|114.74|112.94|114.7|112.9|114.74|112.94|114.68|112.88|9
1656157690000|2022-06-25 11:48:10|114.71|112.91|114.72|112.92|114.73|112.93|114.71|112.91|5
1656157700000|2022-06-25 11:48:20|114.73|112.93|114.72|112.92|114.73|112.93|114.72|112.92|2
1656157710000|2022-06-25 11:48:30|114.73|112.93|114.72|112.92|114.73|112.93|114.72|112.92|2
1656157720000|2022-06-25 11:48:40|114.71|112.91|114.67|112.87|114.71|112.91|114.67|112.87|3
1656157730000|2022-06-25 11:48:50|114.69|112.89|114.69|112.89|114.69|112.89|114.69|112.89|1
1656157740000|2022-06-25 11:49:00|114.68|112.88|114.68|112.88|114.68|112.88|114.68|112.88|1
1656157750000|2022-06-25 11:49:10|114.71|112.91|114.69|112.89|114.72|112.92|114.69|112.89|7
1656157760000|2022-06-25 11:49:20|114.68|112.88|114.69|112.89|114.69|112.89|114.67|112.87|4
1656157770000|2022-06-25 11:49:30|114.7|112.9|114.7|112.9|114.7|112.9|114.7|112.9|1
1656157780000|2022-06-25 11:49:40|114.72|112.92|114.69|112.89|114.72|112.92|114.69|112.89|6
1656157790000|2022-06-25 11:49:50|114.7|112.9|114.7|112.9|114.7|112.9|114.7|112.9|1
1656157800000|2022-06-25 11:50:00|114.71|112.91|114.7|112.9|114.71|112.91|114.69|112.89|6
1656157810000|2022-06-25 11:50:10|114.73|112.93|114.71|112.91|114.77|112.97|114.7|112.9|9
1656157820000|2022-06-25 11:50:20|114.73|112.93|114.73|112.93|114.73|112.93|114.72|112.92|3
1656157830000|2022-06-25 11:50:30|114.72|112.92|114.72|112.92|114.73|112.93|114.72|112.92|5
1656157840000|2022-06-25 11:50:40|114.71|112.91|114.74|112.94|114.74|112.94|114.71|112.91|5
1656157850000|2022-06-25 11:50:50|114.75|112.95|114.76|112.96|114.77|112.97|114.75|112.95|4
1656157860000|2022-06-25 11:51:00|114.78|112.98|114.86|113.06|114.86|113.06|114.77|112.97|9
1656157870000|2022-06-25 11:51:10|114.85|113.05|114.81|113.01|114.86|113.06|114.81|113.01|10
1656157880000|2022-06-25 11:51:20|114.78|112.98|114.82|113.02|114.83|113.03|114.78|112.98|12
1656157890000|2022-06-25 11:51:30|114.85|113.05|114.86|113.06|114.86|113.06|114.85|113.05|2
1656157900000|2022-06-25 11:51:40|114.9|113.1|114.99|113.19|115.07|113.27|114.9|113.1|14
1656157910000|2022-06-25 11:51:50|115|113.2|114.8|113|115|113.2|114.8|113|10
1656157930000|2022-06-25 11:52:10|114.82|113.02|114.8|113|114.82|113.02|114.8|113|2
1656157940000|2022-06-25 11:52:20|114.83|113.03|114.88|113.08|114.88|113.08|114.83|113.03|8
1656157950000|2022-06-25 11:52:30|114.91|113.11|114.9|113.1|114.91|113.11|114.9|113.1|2
1656157960000|2022-06-25 11:52:40|114.91|113.11|114.91|113.11|114.91|113.11|114.91|113.11|1
1656157970000|2022-06-25 11:52:50|114.92|113.12|114.93|113.13|114.93|113.13|114.91|113.11|4
1656157980000|2022-06-25 11:53:00|114.92|113.12|114.89|113.09|114.92|113.12|114.88|113.08|6
1656157990000|2022-06-25 11:53:10|114.9|113.1|114.88|113.08|114.9|113.1|114.88|113.08|3
1656158000000|2022-06-25 11:53:20|114.87|113.07|114.9|113.1|114.91|113.11|114.87|113.07|9
1656158010000|2022-06-25 11:53:30|114.89|113.09|114.9|113.1|114.9|113.1|114.88|113.08|4
1656158020000|2022-06-25 11:53:40|114.91|113.11|114.96|113.16|114.96|113.16|114.91|113.11|8
1656158030000|2022-06-25 11:53:50|114.95|113.15|115.03|113.23|115.04|113.24|114.95|113.15|10
1656158040000|2022-06-25 11:54:00|115.04|113.24|115.1|113.3|115.11|113.31|115.03|113.23|12
1656158050000|2022-06-25 11:54:10|115.11|113.31|115.14|113.34|115.14|113.34|115.11|113.31|3
1656158060000|2022-06-25 11:54:20|115.15|113.35|115.16|113.36|115.17|113.37|115.15|113.35|4
1656158070000|2022-06-25 11:54:30|115.17|113.37|115.17|113.37|115.17|113.37|115.16|113.36|3
1656158080000|2022-06-25 11:54:40|115.16|113.36|115.16|113.36|115.16|113.36|115.16|113.36|1
1656158090000|2022-06-25 11:54:50|115.17|113.37|115.16|113.36|115.17|113.37|115.16|113.36|2
1656158100000|2022-06-25 11:55:00|115.17|113.37|115.15|113.35|115.17|113.37|115.15|113.35|6
1656158110000|2022-06-25 11:55:10|115.16|113.36|115.16|113.36|115.16|113.36|115.16|113.36|1
1656158120000|2022-06-25 11:55:20|115.15|113.35|115.16|113.36|115.16|113.36|115.15|113.35|4
1656158130000|2022-06-25 11:55:30|115.15|113.35|115.16|113.36|115.16|113.36|115.15|113.35|8
1656158140000|2022-06-25 11:55:40|115.15|113.35|115.15|113.35|115.16|113.36|115.15|113.35|5
1656158150000|2022-06-25 11:55:50|115.14|113.34|115.14|113.34|115.14|113.34|115.14|113.34|1
1656158160000|2022-06-25 11:56:00|115.13|113.33|115.13|113.33|115.13|113.33|115.13|113.33|1
1656158180000|2022-06-25 11:56:20|115.14|113.34|115.13|113.33|115.14|113.34|115.13|113.33|4
1656158190000|2022-06-25 11:56:30|115.14|113.34|115.14|113.34|115.14|113.34|115.14|113.34|1
1656158210000|2022-06-25 11:56:50|115.13|113.33|115.1|113.3|115.13|113.33|115.1|113.3|3
1656158220000|2022-06-25 11:57:00|115.09|113.29|115.08|113.28|115.09|113.29|115.08|113.28|4
1656158230000|2022-06-25 11:57:10|115.07|113.27|114.96|113.16|115.07|113.27|114.96|113.16|4
1656158240000|2022-06-25 11:57:20|114.94|113.14|114.98|113.18|114.98|113.18|114.93|113.13|7
1656158250000|2022-06-25 11:57:30|115|113.2|115.05|113.25|115.06|113.26|115|113.2|5
1656158260000|2022-06-25 11:57:40|115.04|113.24|115.04|113.24|115.05|113.25|115.03|113.23|6
1656158270000|2022-06-25 11:57:50|115.05|113.25|115.07|113.27|115.07|113.27|115.05|113.25|5
1656158280000|2022-06-25 11:58:00|115.06|113.26|115.04|113.24|115.06|113.26|115.03|113.23|4
1656158290000|2022-06-25 11:58:10|115.06|113.26|115.08|113.28|115.09|113.29|115.06|113.26|11
1656158310000|2022-06-25 11:58:30|115.09|113.29|115.07|113.27|115.09|113.29|115.07|113.27|5
1656158320000|2022-06-25 11:58:40|115.15|113.35|115.07|113.27|115.15|113.35|115.07|113.27|7
1656158330000|2022-06-25 11:58:50|115.08|113.28|115.06|113.26|115.08|113.28|115.06|113.26|5
1656158340000|2022-06-25 11:59:00|115.08|113.28|115.08|113.28|115.09|113.29|115.08|113.28|3
1656158350000|2022-06-25 11:59:10|115.09|113.29|115.09|113.29|115.09|113.29|115.07|113.27|3
1656158360000|2022-06-25 11:59:20|115.08|113.28|115.04|113.24|115.08|113.28|115.04|113.24|3
1656158370000|2022-06-25 11:59:30|115.06|113.26|115.09|113.29|115.09|113.29|115.06|113.26|4
1656158380000|2022-06-25 11:59:40|115.08|113.28|115.11|113.31|115.11|113.31|115.08|113.28|7
1656158390000|2022-06-25 11:59:50|115.1|113.3|115.05|113.25|115.1|113.3|115.05|113.25|5
1656158400000|2022-06-25 12:00:00|115.06|113.26|115.03|113.23|115.06|113.26|115.03|113.23|6
1656158410000|2022-06-25 12:00:10|115.04|113.24|115.03|113.23|115.05|113.25|115.02|113.22|11
1656158420000|2022-06-25 12:00:20|115.05|113.25|115.02|113.22|115.05|113.25|115.02|113.22|4
1656158430000|2022-06-25 12:00:30|115.01|113.21|114.97|113.17|115.02|113.22|114.96|113.16|11
1656158440000|2022-06-25 12:00:40|114.98|113.18|114.97|113.17|114.99|113.19|114.97|113.17|4
1656158450000|2022-06-25 12:00:50|114.98|113.18|114.97|113.17|114.99|113.19|114.97|113.17|4
1656158460000|2022-06-25 12:01:00|114.95|113.15|114.96|113.16|114.96|113.16|114.95|113.15|2
1656158470000|2022-06-25 12:01:10|114.95|113.15|115.01|113.21|115.06|113.26|114.95|113.15|15
1656158480000|2022-06-25 12:01:20|115.02|113.22|115.01|113.21|115.02|113.22|115.01|113.21|2
1656158490000|2022-06-25 12:01:30|115.02|113.22|115.01|113.21|115.03|113.23|115.01|113.21|8
1656158500000|2022-06-25 12:01:40|115.02|113.22|115.01|113.21|115.02|113.22|115.01|113.21|2
1656158510000|2022-06-25 12:01:50|115|113.2|114.82|113.02|115|113.2|114.8|113|15
1656158520000|2022-06-25 12:02:00|114.83|113.03|114.91|113.11|114.94|113.14|114.82|113.02|13
1656158530000|2022-06-25 12:02:10|114.92|113.12|114.86|113.06|114.92|113.12|114.86|113.06|6
1656158540000|2022-06-25 12:02:20|114.87|113.07|114.87|113.07|114.88|113.08|114.87|113.07|3
1656158550000|2022-06-25 12:02:30|114.88|113.08|114.96|113.16|114.97|113.17|114.87|113.07|8
1656158560000|2022-06-25 12:02:40|114.95|113.15|114.99|113.19|114.99|113.19|114.95|113.15|6
1656158570000|2022-06-25 12:02:50|114.98|113.18|114.9|113.1|114.98|113.18|114.9|113.1|12
1656158580000|2022-06-25 12:03:00|114.91|113.11|114.9|113.1|114.92|113.12|114.89|113.09|9
1656158590000|2022-06-25 12:03:10|114.91|113.11|114.95|113.15|114.95|113.15|114.89|113.09|9
1656158600000|2022-06-25 12:03:20|114.94|113.14|114.96|113.16|114.96|113.16|114.93|113.13|6
1656158610000|2022-06-25 12:03:30|114.97|113.17|115.06|113.26|115.06|113.26|114.97|113.17|8
1656158620000|2022-06-25 12:03:40|115.05|113.25|114.71|112.91|115.05|113.25|114.68|112.88|12
1656158630000|2022-06-25 12:03:50|114.68|112.88|114.72|112.92|114.72|112.92|114.68|112.88|14
1656158640000|2022-06-25 12:04:00|114.71|112.91|114.73|112.93|114.73|112.93|114.62|112.82|17
1656158650000|2022-06-25 12:04:10|114.72|112.92|114.8|113|114.8|113|114.71|112.91|15
1656158660000|2022-06-25 12:04:20|114.79|112.99|114.72|112.92|114.81|113.01|114.72|112.92|6
1656158670000|2022-06-25 12:04:30|114.74|112.94|114.78|112.98|114.79|112.99|114.74|112.94|11
1656158680000|2022-06-25 12:04:40|114.79|112.99|114.79|112.99|114.79|112.99|114.78|112.98|5
1656158690000|2022-06-25 12:04:50|114.78|112.98|114.8|113|114.8|113|114.78|112.98|3
1656158700000|2022-06-25 12:05:00|114.81|113.01|114.95|113.15|114.95|113.15|114.8|113|8
1656158710000|2022-06-25 12:05:10|114.96|113.16|114.92|113.12|114.96|113.16|114.91|113.11|7
1656158720000|2022-06-25 12:05:20|114.93|113.13|114.92|113.12|114.96|113.16|114.92|113.12|9
1656158730000|2022-06-25 12:05:30|114.93|113.13|114.91|113.11|114.93|113.13|114.91|113.11|2
1656158740000|2022-06-25 12:05:40|114.92|113.12|114.95|113.15|114.96|113.16|114.92|113.12|6
1656158750000|2022-06-25 12:05:50|114.96|113.16|114.94|113.14|115|113.2|114.94|113.14|12
1656158760000|2022-06-25 12:06:00|114.92|113.12|114.92|113.12|114.92|113.12|114.9|113.1|3
1656158770000|2022-06-25 12:06:10|114.91|113.11|114.92|113.12|114.93|113.13|114.91|113.11|3
1656158780000|2022-06-25 12:06:20|114.91|113.11|114.92|113.12|114.92|113.12|114.91|113.11|2
1656158790000|2022-06-25 12:06:30|114.89|113.09|114.9|113.1|114.9|113.1|114.87|113.07|6
1656158800000|2022-06-25 12:06:40|114.89|113.09|114.95|113.15|114.95|113.15|114.89|113.09|11
1656158810000|2022-06-25 12:06:50|114.97|113.17|114.98|113.18|114.98|113.18|114.95|113.15|6
1656158820000|2022-06-25 12:07:00|114.99|113.19|114.91|113.11|114.99|113.19|114.91|113.11|11
1656158840000|2022-06-25 12:07:20|114.92|113.12|114.97|113.17|114.97|113.17|114.92|113.12|5
1656158850000|2022-06-25 12:07:30|114.96|113.16|114.96|113.16|114.96|113.16|114.94|113.14|4
1656158860000|2022-06-25 12:07:40|115|113.2|114.99|113.19|115.01|113.21|114.97|113.17|8
1656158870000|2022-06-25 12:07:50|115|113.2|115.02|113.22|115.02|113.22|115|113.2|3
1656158890000|2022-06-25 12:08:10|115.01|113.21|115.04|113.24|115.04|113.24|115|113.2|10
1656158900000|2022-06-25 12:08:20|115.03|113.23|115.01|113.21|115.05|113.25|115.01|113.21|8
1656158910000|2022-06-25 12:08:30|114.95|113.15|114.93|113.13|114.95|113.15|114.92|113.12|4
1656158920000|2022-06-25 12:08:40|114.94|113.14|114.94|113.14|114.94|113.14|114.94|113.14|1
1656158930000|2022-06-25 12:08:50|115.03|113.23|115.04|113.24|115.05|113.25|115.03|113.23|5
1656158940000|2022-06-25 12:09:00|115.03|113.23|115|113.2|115.03|113.23|115|113.2|2
1656158950000|2022-06-25 12:09:10|115.02|113.22|115.02|113.22|115.03|113.23|115.02|113.22|3
1656158960000|2022-06-25 12:09:20|115.03|113.23|115.03|113.23|115.03|113.23|115.03|113.23|1
1656158970000|2022-06-25 12:09:30|115.02|113.22|115.02|113.22|115.03|113.23|115.02|113.22|7
1656158990000|2022-06-25 12:09:50|115.03|113.23|115.08|113.28|115.08|113.28|115.03|113.23|6
1656159000000|2022-06-25 12:10:00|115.05|113.25|114.92|113.12|115.06|113.26|114.92|113.12|7
1656159010000|2022-06-25 12:10:10|114.91|113.11|114.86|113.06|114.91|113.11|114.84|113.04|20
1656159020000|2022-06-25 12:10:20|114.85|113.05|114.75|112.95|114.85|113.05|114.74|112.94|12
1656159030000|2022-06-25 12:10:30|114.74|112.94|114.52|112.72|114.74|112.94|114.51|112.71|21
1656159040000|2022-06-25 12:10:40|114.51|112.71|114.62|112.82|114.62|112.82|114.51|112.71|13
1656159050000|2022-06-25 12:10:50|114.61|112.81|114.65|112.85|114.65|112.85|114.57|112.77|12
1656159060000|2022-06-25 12:11:00|114.64|112.84|114.52|112.72|114.64|112.84|114.51|112.71|13
1656159070000|2022-06-25 12:11:10|114.51|112.71|114.4|112.6|114.51|112.71|114.4|112.6|11
1656159080000|2022-06-25 12:11:20|114.39|112.59|114.2|112.4|114.39|112.59|114.16|112.36|22
1656159090000|2022-06-25 12:11:30|114.22|112.42|114.37|112.57|114.38|112.58|114.22|112.42|26
1656159100000|2022-06-25 12:11:40|114.38|112.58|114.33|112.53|114.45|112.65|114.33|112.53|13
1656159110000|2022-06-25 12:11:50|114.31|112.51|114.35|112.55|114.35|112.55|114.24|112.44|19
1656159120000|2022-06-25 12:12:00|114.34|112.54|114.24|112.44|114.35|112.55|114.22|112.42|21
1656159130000|2022-06-25 12:12:10|114.25|112.45|114.23|112.43|114.31|112.51|114.12|112.32|22
1656159140000|2022-06-25 12:12:20|114.24|112.44|114.36|112.56|114.37|112.57|114.24|112.44|24
1656159150000|2022-06-25 12:12:30|114.37|112.57|114.26|112.46|114.4|112.6|114.24|112.44|16
1656159160000|2022-06-25 12:12:40|114.27|112.47|114.28|112.48|114.28|112.48|114.25|112.45|11
1656159170000|2022-06-25 12:12:50|114.29|112.49|114.26|112.46|114.29|112.49|114.25|112.45|10
1656159180000|2022-06-25 12:13:00|114.25|112.45|114.27|112.47|114.27|112.47|114.25|112.45|6
1656159190000|2022-06-25 12:13:10|114.26|112.46|114.36|112.56|114.36|112.56|114.26|112.46|5
1656159200000|2022-06-25 12:13:20|114.35|112.55|114.4|112.6|114.41|112.61|114.35|112.55|12
1656159210000|2022-06-25 12:13:30|114.39|112.59|114.36|112.56|114.39|112.59|114.35|112.55|18
1656159220000|2022-06-25 12:13:40|114.35|112.55|114.44|112.64|114.44|112.64|114.35|112.55|18
1656159230000|2022-06-25 12:13:50|114.43|112.63|114.45|112.65|114.45|112.65|114.43|112.63|5
1656159240000|2022-06-25 12:14:00|114.44|112.64|114.41|112.61|114.44|112.64|114.41|112.61|12
1656159250000|2022-06-25 12:14:10|114.42|112.62|114.42|112.62|114.42|112.62|114.41|112.61|3
1656159260000|2022-06-25 12:14:20|114.41|112.61|114.37|112.57|114.41|112.61|114.37|112.57|8
1656159270000|2022-06-25 12:14:30|114.38|112.58|114.38|112.58|114.39|112.59|114.37|112.57|7
1656159280000|2022-06-25 12:14:40|114.37|112.57|114.34|112.54|114.37|112.57|114.32|112.52|6
1656159290000|2022-06-25 12:14:50|114.35|112.55|114.35|112.55|114.36|112.56|114.33|112.53|11
1656159300000|2022-06-25 12:15:00|114.34|112.54|114.39|112.59|114.39|112.59|114.33|112.53|9
1656159310000|2022-06-25 12:15:10|114.37|112.57|114.44|112.64|114.47|112.67|114.37|112.57|11
1656159320000|2022-06-25 12:15:20|114.43|112.63|114.44|112.64|114.47|112.67|114.41|112.61|9
1656159330000|2022-06-25 12:15:30|114.42|112.62|114.4|112.6|114.43|112.63|114.39|112.59|9
1656159340000|2022-06-25 12:15:40|114.39|112.59|114.36|112.56|114.39|112.59|114.34|112.54|5
1656159350000|2022-06-25 12:15:50|114.37|112.57|114.37|112.57|114.38|112.58|114.36|112.56|10
1656159360000|2022-06-25 12:16:00|114.36|112.56|114.36|112.56|114.37|112.57|114.36|112.56|7
1656159370000|2022-06-25 12:16:10|114.37|112.57|114.37|112.57|114.37|112.57|114.36|112.56|3
1656159380000|2022-06-25 12:16:20|114.36|112.56|114.35|112.55|114.37|112.57|114.35|112.55|6
1656159390000|2022-06-25 12:16:30|114.36|112.56|114.19|112.39|114.36|112.56|114.18|112.38|15
1656159400000|2022-06-25 12:16:40|114.2|112.4|114.15|112.35|114.2|112.4|114.15|112.35|14
1656159410000|2022-06-25 12:16:50|114.14|112.34|114.08|112.28|114.14|112.34|114.06|112.26|16
1656159420000|2022-06-25 12:17:00|114.09|112.29|114.17|112.37|114.2|112.4|114.09|112.29|14
1656159430000|2022-06-25 12:17:10|114.16|112.36|114.14|112.34|114.2|112.4|114.14|112.34|9
1656159440000|2022-06-25 12:17:20|114.11|112.31|114.17|112.37|114.17|112.37|114.11|112.31|9
1656159450000|2022-06-25 12:17:30|114.16|112.36|114.15|112.35|114.16|112.36|114.14|112.34|4
1656159460000|2022-06-25 12:17:40|114.16|112.36|114.16|112.36|114.18|112.38|114.15|112.35|8
1656159470000|2022-06-25 12:17:50|114.17|112.37|114.18|112.38|114.19|112.39|114.16|112.36|6
1656159480000|2022-06-25 12:18:00|114.2|112.4|114.24|112.44|114.24|112.44|114.2|112.4|3
1656159490000|2022-06-25 12:18:10|114.26|112.46|114.24|112.44|114.31|112.51|114.24|112.44|11
1656159500000|2022-06-25 12:18:20|114.25|112.45|114.23|112.43|114.28|112.48|114.23|112.43|13
1656159510000|2022-06-25 12:18:30|114.24|112.44|114.27|112.47|114.28|112.48|114.24|112.44|9
1656159520000|2022-06-25 12:18:40|114.25|112.45|114.24|112.44|114.28|112.48|114.23|112.43|9
1656159530000|2022-06-25 12:18:50|114.22|112.42|114.24|112.44|114.26|112.46|114.22|112.42|8
1656159540000|2022-06-25 12:19:00|114.23|112.43|114.22|112.42|114.23|112.43|114.22|112.42|2
1656159550000|2022-06-25 12:19:10|114.23|112.43|114.19|112.39|114.25|112.45|114.17|112.37|9
1656159560000|2022-06-25 12:19:20|114.2|112.4|114.17|112.37|114.2|112.4|114.17|112.37|6
1656159570000|2022-06-25 12:19:30|114.16|112.36|114.14|112.34|114.16|112.36|114.14|112.34|3
1656159580000|2022-06-25 12:19:40|114.13|112.33|113.98|112.18|114.13|112.33|113.97|112.17|17
1656159590000|2022-06-25 12:19:50|114.01|112.21|114.01|112.21|114.01|112.21|113.97|112.17|15
1656159600000|2022-06-25 12:20:00|114|112.2|113.72|111.92|114.01|112.21|113.72|111.92|18
1656159610000|2022-06-25 12:20:10|113.71|111.91|113.54|111.74|113.71|111.91|113.45|111.65|13
1656159620000|2022-06-25 12:20:20|113.55|111.75|113.55|111.75|113.6|111.8|113.51|111.71|23
1656159630000|2022-06-25 12:20:30|113.53|111.73|113.25|111.45|113.55|111.75|113.25|111.45|23
1656159640000|2022-06-25 12:20:40|113.27|111.47|113.24|111.44|113.31|111.51|113.16|111.36|29
1656159650000|2022-06-25 12:20:50|113.25|111.45|113.13|111.33|113.31|111.51|113.12|111.32|23
1656159660000|2022-06-25 12:21:00|113.14|111.34|113.16|111.36|113.18|111.38|113.09|111.29|23
1656159670000|2022-06-25 12:21:10|113.15|111.35|113.18|111.38|113.23|111.43|113.13|111.33|18
1656159680000|2022-06-25 12:21:20|113.2|111.4|113.18|111.38|113.23|111.43|113.08|111.28|25
1656159690000|2022-06-25 12:21:30|113.2|111.4|113.15|111.35|113.2|111.4|113.15|111.35|9
1656159700000|2022-06-25 12:21:40|113.14|111.34|112.96|111.16|113.14|111.34|112.93|111.13|19
1656159710000|2022-06-25 12:21:50|112.97|111.17|113.01|111.21|113.05|111.25|112.95|111.15|29
1656159720000|2022-06-25 12:22:00|113|111.2|112.98|111.18|113.02|111.22|112.98|111.18|14
1656159730000|2022-06-25 12:22:10|113|111.2|112.99|111.19|113.06|111.26|112.99|111.19|16
1656159740000|2022-06-25 12:22:20|112.98|111.18|113.01|111.21|113.02|111.22|112.96|111.16|21
1656159750000|2022-06-25 12:22:30|113|111.2|113.1|111.3|113.17|111.37|113|111.2|21
1656159760000|2022-06-25 12:22:40|113.09|111.29|113.06|111.26|113.11|111.31|113.02|111.22|22
1656159770000|2022-06-25 12:22:50|113.08|111.28|113.09|111.29|113.2|111.4|113.07|111.27|18
1656159780000|2022-06-25 12:23:00|113.08|111.28|113.04|111.24|113.1|111.3|113|111.2|14
1656159790000|2022-06-25 12:23:10|113.05|111.25|113.1|111.3|113.11|111.31|113.04|111.24|15
1656159800000|2022-06-25 12:23:20|113.17|111.37|113.17|111.37|113.19|111.39|113.1|111.3|17
1656159810000|2022-06-25 12:23:30|113.16|111.36|113.17|111.37|113.17|111.37|113.13|111.33|15
1656159820000|2022-06-25 12:23:40|113.18|111.38|113.26|111.46|113.26|111.46|113.15|111.35|13
1656159830000|2022-06-25 12:23:50|113.27|111.47|113.3|111.5|113.3|111.5|113.23|111.43|9
1656159840000|2022-06-25 12:24:00|113.32|111.52|113.33|111.53|113.4|111.6|113.32|111.52|13
1656159850000|2022-06-25 12:24:10|113.35|111.55|113.37|111.57|113.41|111.61|113.34|111.54|17
1656159860000|2022-06-25 12:24:20|113.39|111.59|113.37|111.57|113.43|111.63|113.37|111.57|11
1656159870000|2022-06-25 12:24:30|113.36|111.56|113.3|111.5|113.36|111.56|113.29|111.49|14
1656159880000|2022-06-25 12:24:40|113.31|111.51|113.29|111.49|113.34|111.54|113.29|111.49|10
1656159890000|2022-06-25 12:24:50|113.28|111.48|113.25|111.45|113.28|111.48|113.21|111.41|13
1656159900000|2022-06-25 12:25:00|113.26|111.46|113.42|111.62|113.46|111.66|113.25|111.45|14
1656159910000|2022-06-25 12:25:10|113.43|111.63|113.36|111.56|113.45|111.65|113.35|111.55|21
1656159920000|2022-06-25 12:25:20|113.37|111.57|113.37|111.57|113.37|111.57|113.36|111.56|3
1656159930000|2022-06-25 12:25:30|113.38|111.58|113.4|111.6|113.4|111.6|113.36|111.56|9
1656159940000|2022-06-25 12:25:40|113.37|111.57|113.29|111.49|113.38|111.58|113.28|111.48|8
1656159950000|2022-06-25 12:25:50|113.3|111.5|113.32|111.52|113.33|111.53|113.29|111.49|8
1656159960000|2022-06-25 12:26:00|113.33|111.53|113.21|111.41|113.33|111.53|113.21|111.41|10
1656159970000|2022-06-25 12:26:10|113.22|111.42|113.27|111.47|113.28|111.48|113.22|111.42|19
1656159980000|2022-06-25 12:26:20|113.28|111.48|113.24|111.44|113.28|111.48|113.24|111.44|5
1656160000000|2022-06-25 12:26:40|113.25|111.45|113.19|111.39|113.25|111.45|113.17|111.37|12
1656160010000|2022-06-25 12:26:50|113.17|111.37|113.22|111.42|113.22|111.42|113.16|111.36|13
1656160020000|2022-06-25 12:27:00|113.21|111.41|113.29|111.49|113.29|111.49|113.21|111.41|9
1656160030000|2022-06-25 12:27:10|113.3|111.5|113.29|111.49|113.31|111.51|113.29|111.49|6
1656160040000|2022-06-25 12:27:20|113.28|111.48|113.25|111.45|113.28|111.48|113.23|111.43|7
1656160050000|2022-06-25 12:27:30|113.26|111.46|113.22|111.42|113.26|111.46|113.22|111.42|6
1656160060000|2022-06-25 12:27:40|113.24|111.44|113.19|111.39|113.24|111.44|113.19|111.39|14
1656160070000|2022-06-25 12:27:50|113.2|111.4|113.14|111.34|113.2|111.4|113.14|111.34|7
1656160080000|2022-06-25 12:28:00|113.15|111.35|113.05|111.25|113.15|111.35|113.04|111.24|8
1656160090000|2022-06-25 12:28:10|113.06|111.26|112.97|111.17|113.06|111.26|112.97|111.17|20
1656160100000|2022-06-25 12:28:20|112.96|111.16|112.8|111|112.96|111.16|112.78|110.98|21
1656160110000|2022-06-25 12:28:30|112.79|110.99|112.72|110.92|112.8|111|112.68|110.88|17
1656160120000|2022-06-25 12:28:40|112.73|110.93|112.83|111.03|112.84|111.04|112.73|110.93|11
1656160130000|2022-06-25 12:28:50|112.82|111.02|112.89|111.09|112.9|111.1|112.82|111.02|17
1656160140000|2022-06-25 12:29:00|112.88|111.08|112.84|111.04|112.88|111.08|112.83|111.03|10
1656160150000|2022-06-25 12:29:10|112.85|111.05|112.98|111.18|113.01|111.21|112.85|111.05|20
1656160160000|2022-06-25 12:29:20|113|111.2|113.09|111.29|113.11|111.31|113|111.2|20
1656160170000|2022-06-25 12:29:30|113.08|111.28|113.11|111.31|113.11|111.31|113.08|111.28|11
1656160180000|2022-06-25 12:29:40|113.1|111.3|113.08|111.28|113.1|111.3|113.06|111.26|11
1656160190000|2022-06-25 12:29:50|113.07|111.27|112.98|111.18|113.07|111.27|112.93|111.13|21
1656160200000|2022-06-25 12:30:00|112.94|111.14|112.84|111.04|112.94|111.14|112.82|111.02|21
1656160210000|2022-06-25 12:30:10|112.81|111.01|112.58|110.78|112.86|111.06|112.57|110.77|20
1656160220000|2022-06-25 12:30:20|112.6|110.8|112.6|110.8|112.65|110.85|112.59|110.79|14
1656160230000|2022-06-25 12:30:30|112.61|110.81|112.5|110.7|112.61|110.81|112.5|110.7|12
1656160240000|2022-06-25 12:30:40|112.49|110.69|112.33|110.53|112.49|110.69|112.33|110.53|15
1656160250000|2022-06-25 12:30:50|112.32|110.52|112.22|110.42|112.32|110.52|112.09|110.29|27
1656160260000|2022-06-25 12:31:00|112.21|110.41|112.14|110.34|112.27|110.47|112.09|110.29|30
1656160270000|2022-06-25 12:31:10|112.15|110.35|112.24|110.44|112.27|110.47|112.1|110.3|24
1656160280000|2022-06-25 12:31:20|112.25|110.45|112.34|110.54|112.35|110.55|112.25|110.45|16
1656160290000|2022-06-25 12:31:30|112.33|110.53|112.33|110.53|112.35|110.55|112.3|110.5|10
1656160300000|2022-06-25 12:31:40|112.35|110.55|112.48|110.68|112.48|110.68|112.32|110.52|18
1656160310000|2022-06-25 12:31:50|112.44|110.64|112.71|110.91|112.82|111.02|112.44|110.64|20
1656160320000|2022-06-25 12:32:00|112.69|110.89|112.66|110.86|112.7|110.9|112.64|110.84|14
1656160330000|2022-06-25 12:32:10|112.67|110.87|112.77|110.97|112.77|110.97|112.65|110.85|8
1656160340000|2022-06-25 12:32:20|112.76|110.96|112.69|110.89|112.78|110.98|112.69|110.89|15
1656160350000|2022-06-25 12:32:30|112.66|110.86|112.61|110.81|112.71|110.91|112.55|110.75|17
1656160360000|2022-06-25 12:32:40|112.6|110.8|112.61|110.81|112.64|110.84|112.59|110.79|12
1656160370000|2022-06-25 12:32:50|112.6|110.8|112.61|110.81|112.61|110.81|112.57|110.77|10
1656160380000|2022-06-25 12:33:00|112.6|110.8|112.51|110.71|112.6|110.8|112.51|110.71|15
1656160390000|2022-06-25 12:33:10|112.5|110.7|112.52|110.72|112.52|110.72|112.48|110.68|9
1656160400000|2022-06-25 12:33:20|112.51|110.71|112.55|110.75|112.56|110.76|112.51|110.71|8
1656160410000|2022-06-25 12:33:30|112.54|110.74|112.59|110.79|112.6|110.8|112.54|110.74|11
1656160420000|2022-06-25 12:33:40|112.6|110.8|112.61|110.81|112.61|110.81|112.6|110.8|4
1656160430000|2022-06-25 12:33:50|112.6|110.8|112.53|110.73|112.62|110.82|112.51|110.71|11
1656160440000|2022-06-25 12:34:00|112.54|110.74|112.6|110.8|112.6|110.8|112.54|110.74|8
1656160450000|2022-06-25 12:34:10|112.59|110.79|112.6|110.8|112.61|110.81|112.58|110.78|11
1656160460000|2022-06-25 12:34:20|112.61|110.81|112.68|110.88|112.69|110.89|112.61|110.81|12
1656160470000|2022-06-25 12:34:30|112.69|110.89|112.58|110.78|112.69|110.89|112.58|110.78|12
1656160480000|2022-06-25 12:34:40|112.59|110.79|112.61|110.81|112.61|110.81|112.59|110.79|9
1656160490000|2022-06-25 12:34:50|112.62|110.82|112.6|110.8|112.62|110.82|112.58|110.78|7
1656160500000|2022-06-25 12:35:00|112.57|110.77|112.55|110.75|112.58|110.78|112.55|110.75|7
1656160510000|2022-06-25 12:35:10|112.53|110.73|112.35|110.55|112.53|110.73|112.33|110.53|22
1656160520000|2022-06-25 12:35:20|112.34|110.54|112.35|110.55|112.39|110.59|112.26|110.46|16
1656160530000|2022-06-25 12:35:30|112.34|110.54|112.42|110.62|112.48|110.68|112.33|110.53|15
1656160540000|2022-06-25 12:35:40|112.36|110.56|112.38|110.58|112.38|110.58|112.32|110.52|11
1656160550000|2022-06-25 12:35:50|112.39|110.59|112.49|110.69|112.49|110.69|112.39|110.59|7
1656160560000|2022-06-25 12:36:00|112.54|110.74|112.64|110.84|112.68|110.88|112.53|110.73|21
1656160570000|2022-06-25 12:36:10|112.66|110.86|112.64|110.84|112.67|110.87|112.56|110.76|16
1656160580000|2022-06-25 12:36:20|112.63|110.83|112.74|110.94|112.76|110.96|112.63|110.83|19
1656160590000|2022-06-25 12:36:30|112.75|110.95|112.78|110.98|112.79|110.99|112.75|110.95|14
1656160600000|2022-06-25 12:36:40|112.79|110.99|112.81|111.01|112.82|111.02|112.76|110.96|9
1656160610000|2022-06-25 12:36:50|112.78|110.98|112.84|111.04|112.85|111.05|112.75|110.95|11
1656160620000|2022-06-25 12:37:00|112.83|111.03|112.88|111.08|112.9|111.1|112.79|110.99|22
1656160630000|2022-06-25 12:37:10|112.87|111.07|112.84|111.04|112.87|111.07|112.84|111.04|9
1656160640000|2022-06-25 12:37:20|112.81|111.01|112.81|111.01|112.85|111.05|112.77|110.97|13
1656160650000|2022-06-25 12:37:30|112.8|111|112.86|111.06|112.86|111.06|112.8|111|14
1656160660000|2022-06-25 12:37:40|112.95|111.15|112.94|111.14|112.96|111.16|112.87|111.07|15
1656160670000|2022-06-25 12:37:50|112.95|111.15|113.06|111.26|113.06|111.26|112.95|111.15|8
1656160680000|2022-06-25 12:38:00|113.05|111.25|113.07|111.27|113.07|111.27|113.03|111.23|14
1656160690000|2022-06-25 12:38:10|113.04|111.24|113.16|111.36|113.16|111.36|113.04|111.24|19
1656160700000|2022-06-25 12:38:20|113.15|111.35|113.12|111.32|113.15|111.35|113.04|111.24|19
1656160710000|2022-06-25 12:38:30|113.13|111.33|113.14|111.34|113.15|111.35|113.1|111.3|13
1656160720000|2022-06-25 12:38:40|113.16|111.36|113.18|111.38|113.2|111.4|113.16|111.36|5
1656160730000|2022-06-25 12:38:50|113.19|111.39|113.22|111.42|113.22|111.42|113.19|111.39|7
1656160750000|2022-06-25 12:39:10|113.21|111.41|113.15|111.35|113.22|111.42|113.13|111.33|16
1656160760000|2022-06-25 12:39:20|113.16|111.36|112.99|111.19|113.16|111.36|112.99|111.19|16
1656160770000|2022-06-25 12:39:30|113|111.2|112.74|110.94|113.01|111.21|112.73|110.93|22
1656160780000|2022-06-25 12:39:40|112.78|110.98|112.85|111.05|112.91|111.11|112.77|110.97|14
1656160790000|2022-06-25 12:39:50|112.84|111.04|112.91|111.11|112.94|111.14|112.84|111.04|19
1656160800000|2022-06-25 12:40:00|112.88|111.08|113.11|111.31|113.11|111.31|112.88|111.08|20
1656160810000|2022-06-25 12:40:10|113.09|111.29|113.1|111.3|113.12|111.32|113.06|111.26|14
1656160820000|2022-06-25 12:40:20|113.09|111.29|113.08|111.28|113.11|111.31|113.07|111.27|17
1656160830000|2022-06-25 12:40:30|113.09|111.29|113.11|111.31|113.11|111.31|113.03|111.23|12
1656160840000|2022-06-25 12:40:40|113.09|111.29|113.13|111.33|113.13|111.33|113.08|111.28|7
1656160850000|2022-06-25 12:40:50|113.14|111.34|113.16|111.36|113.16|111.36|113.14|111.34|9
1656160860000|2022-06-25 12:41:00|113.15|111.35|113.1|111.3|113.16|111.36|113.06|111.26|7
1656160870000|2022-06-25 12:41:10|113.09|111.29|113.08|111.28|113.09|111.29|113.08|111.28|4
1656160880000|2022-06-25 12:41:20|113.09|111.29|113.03|111.23|113.09|111.29|113.03|111.23|7
1656160890000|2022-06-25 12:41:30|113.02|111.22|113.07|111.27|113.1|111.3|112.96|111.16|15
1656160900000|2022-06-25 12:41:40|113.08|111.28|113.06|111.26|113.09|111.29|113.05|111.25|10
1656160910000|2022-06-25 12:41:50|113.07|111.27|112.99|111.19|113.07|111.27|112.97|111.17|15
1656160920000|2022-06-25 12:42:00|112.98|111.18|112.98|111.18|113.05|111.25|112.97|111.17|13
1656160930000|2022-06-25 12:42:10|112.99|111.19|113.04|111.24|113.05|111.25|112.95|111.15|13
1656160940000|2022-06-25 12:42:20|113.03|111.23|113.1|111.3|113.1|111.3|113.03|111.23|9
1656160950000|2022-06-25 12:42:30|113.11|111.31|113.09|111.29|113.16|111.36|113.08|111.28|15
1656160960000|2022-06-25 12:42:40|113.1|111.3|113.12|111.32|113.12|111.32|113.08|111.28|6
1656160970000|2022-06-25 12:42:50|113.16|111.36|113.16|111.36|113.18|111.38|113.16|111.36|9
1656160980000|2022-06-25 12:43:00|113.17|111.37|113.15|111.35|113.18|111.38|113.15|111.35|11
1656160990000|2022-06-25 12:43:10|113.16|111.36|113.16|111.36|113.17|111.37|113.14|111.34|13
1656161000000|2022-06-25 12:43:20|113.17|111.37|113.18|111.38|113.19|111.39|113.17|111.37|12
1656161010000|2022-06-25 12:43:30|113.19|111.39|113.18|111.38|113.2|111.4|113.18|111.38|6
1656161020000|2022-06-25 12:43:40|113.17|111.37|113.16|111.36|113.17|111.37|113.16|111.36|2
1656161030000|2022-06-25 12:43:50|113.18|111.38|113.18|111.38|113.19|111.39|113.18|111.38|3
1656161040000|2022-06-25 12:44:00|113.19|111.39|113.16|111.36|113.19|111.39|113.15|111.35|13
1656161050000|2022-06-25 12:44:10|113.17|111.37|113.18|111.38|113.2|111.4|113.16|111.36|11
1656161060000|2022-06-25 12:44:20|113.17|111.37|113.19|111.39|113.19|111.39|113.17|111.37|4
1656161070000|2022-06-25 12:44:30|113.18|111.38|113.21|111.41|113.21|111.41|113.18|111.38|6
1656161080000|2022-06-25 12:44:40|113.22|111.42|113.31|111.51|113.31|111.51|113.22|111.42|10
1656161090000|2022-06-25 12:44:50|113.32|111.52|113.33|111.53|113.35|111.55|113.3|111.5|15
1656161100000|2022-06-25 12:45:00|113.34|111.54|113.34|111.54|113.35|111.55|113.32|111.52|8
1656161110000|2022-06-25 12:45:10|113.35|111.55|113.51|111.71|113.51|111.71|113.35|111.55|10
1656161120000|2022-06-25 12:45:20|113.5|111.7|113.5|111.7|113.53|111.73|113.47|111.67|14
1656161130000|2022-06-25 12:45:30|113.47|111.67|113.56|111.76|113.57|111.77|113.47|111.67|10
1656161140000|2022-06-25 12:45:40|113.55|111.75|113.74|111.94|113.74|111.94|113.55|111.75|8
1656161150000|2022-06-25 12:45:50|113.72|111.92|113.74|111.94|113.74|111.94|113.67|111.87|14
1656161160000|2022-06-25 12:46:00|113.75|111.95|113.67|111.87|113.75|111.95|113.67|111.87|20
1656161170000|2022-06-25 12:46:10|113.68|111.88|113.69|111.89|113.7|111.9|113.67|111.87|12
1656161180000|2022-06-25 12:46:20|113.68|111.88|113.71|111.91|113.71|111.91|113.68|111.88|6
1656161190000|2022-06-25 12:46:30|113.7|111.9|113.76|111.96|113.77|111.97|113.7|111.9|5
1656161200000|2022-06-25 12:46:40|113.77|111.97|113.76|111.96|113.77|111.97|113.75|111.95|3
1656161210000|2022-06-25 12:46:50|113.77|111.97|113.78|111.98|113.79|111.99|113.77|111.97|8
1656161220000|2022-06-25 12:47:00|113.77|111.97|113.73|111.93|113.77|111.97|113.71|111.91|9
1656161230000|2022-06-25 12:47:10|113.72|111.92|113.54|111.74|113.73|111.93|113.54|111.74|18
1656161240000|2022-06-25 12:47:20|113.55|111.75|113.54|111.74|113.56|111.76|113.52|111.72|12
1656161250000|2022-06-25 12:47:30|113.55|111.75|113.63|111.83|113.63|111.83|113.54|111.74|10
1656161260000|2022-06-25 12:47:40|113.64|111.84|113.65|111.85|113.69|111.89|113.61|111.81|15
1656161270000|2022-06-25 12:47:50|113.66|111.86|113.66|111.86|113.68|111.88|113.65|111.85|6
1656161280000|2022-06-25 12:48:00|113.64|111.84|113.64|111.84|113.65|111.85|113.63|111.83|4
1656161290000|2022-06-25 12:48:10|113.65|111.85|113.64|111.84|113.67|111.87|113.63|111.83|9
1656161300000|2022-06-25 12:48:20|113.61|111.81|113.55|111.75|113.62|111.82|113.54|111.74|12
1656161310000|2022-06-25 12:48:30|113.56|111.76|113.55|111.75|113.58|111.78|113.53|111.73|9
1656161320000|2022-06-25 12:48:40|113.53|111.73|113.57|111.77|113.59|111.79|113.53|111.73|9
1656161330000|2022-06-25 12:48:50|113.56|111.76|113.53|111.73|113.56|111.76|113.52|111.72|13
1656161340000|2022-06-25 12:49:00|113.52|111.72|113.46|111.66|113.55|111.75|113.42|111.62|17
1656161350000|2022-06-25 12:49:10|113.45|111.65|113.38|111.58|113.45|111.65|113.37|111.57|16
1656161360000|2022-06-25 12:49:20|113.39|111.59|113.35|111.55|113.39|111.59|113.33|111.53|15
1656161370000|2022-06-25 12:49:30|113.36|111.56|113.35|111.55|113.37|111.57|113.33|111.53|11
1656161380000|2022-06-25 12:49:40|113.36|111.56|113.46|111.66|113.47|111.67|113.35|111.55|6
1656161390000|2022-06-25 12:49:50|113.47|111.67|113.6|111.8|113.62|111.82|113.46|111.66|18
1656161400000|2022-06-25 12:50:00|113.61|111.81|113.64|111.84|113.68|111.88|113.6|111.8|12
1656161410000|2022-06-25 12:50:10|113.65|111.85|113.48|111.68|113.65|111.85|113.48|111.68|15
1656161420000|2022-06-25 12:50:20|113.49|111.69|113.48|111.68|113.5|111.7|113.47|111.67|6
1656161430000|2022-06-25 12:50:30|113.49|111.69|113.37|111.57|113.5|111.7|113.35|111.55|25
1656161440000|2022-06-25 12:50:40|113.38|111.58|113.28|111.48|113.38|111.58|113.28|111.48|15
1656161450000|2022-06-25 12:50:50|113.29|111.49|113.27|111.47|113.29|111.49|113.23|111.43|17
1656161460000|2022-06-25 12:51:00|113.26|111.46|113.29|111.49|113.29|111.49|113.24|111.44|13
1656161470000|2022-06-25 12:51:10|113.32|111.52|113.49|111.69|113.52|111.72|113.32|111.52|19
1656161480000|2022-06-25 12:51:20|113.48|111.68|113.46|111.66|113.5|111.7|113.43|111.63|18
1656161490000|2022-06-25 12:51:30|113.45|111.65|113.4|111.6|113.45|111.65|113.4|111.6|16
1656161500000|2022-06-25 12:51:40|113.41|111.61|113.36|111.56|113.41|111.61|113.34|111.54|14
1656161510000|2022-06-25 12:51:50|113.37|111.57|113.39|111.59|113.39|111.59|113.36|111.56|7
1656161520000|2022-06-25 12:52:00|113.4|111.6|113.43|111.63|113.44|111.64|113.4|111.6|10
1656161530000|2022-06-25 12:52:10|113.44|111.64|113.37|111.57|113.48|111.68|113.37|111.57|16
1656161540000|2022-06-25 12:52:20|113.39|111.59|113.37|111.57|113.39|111.59|113.37|111.57|7
1656161550000|2022-06-25 12:52:30|113.35|111.55|113.31|111.51|113.35|111.55|113.29|111.49|13
1656161560000|2022-06-25 12:52:40|113.34|111.54|113.37|111.57|113.41|111.61|113.34|111.54|8
1656161570000|2022-06-25 12:52:50|113.38|111.58|113.45|111.65|113.46|111.66|113.38|111.58|7
1656161580000|2022-06-25 12:53:00|113.44|111.64|113.42|111.62|113.44|111.64|113.4|111.6|9
1656161590000|2022-06-25 12:53:10|113.46|111.66|113.42|111.62|113.47|111.67|113.42|111.62|9
1656161600000|2022-06-25 12:53:20|113.4|111.6|113.42|111.62|113.43|111.63|113.4|111.6|10
1656161610000|2022-06-25 12:53:30|113.43|111.63|113.37|111.57|113.43|111.63|113.35|111.55|9
1656161620000|2022-06-25 12:53:40|113.38|111.58|113.29|111.49|113.38|111.58|113.28|111.48|12
1656161630000|2022-06-25 12:53:50|113.27|111.47|113.28|111.48|113.28|111.48|113.22|111.42|11
1656161640000|2022-06-25 12:54:00|113.27|111.47|113.28|111.48|113.28|111.48|113.23|111.43|17
1656161650000|2022-06-25 12:54:10|113.27|111.47|113.26|111.46|113.27|111.47|113.24|111.44|12
1656161660000|2022-06-25 12:54:20|113.28|111.48|113.26|111.46|113.28|111.48|113.24|111.44|15
1656161670000|2022-06-25 12:54:30|113.25|111.45|113.24|111.44|113.26|111.46|113.22|111.42|8
1656161680000|2022-06-25 12:54:40|113.25|111.45|113.27|111.47|113.28|111.48|113.25|111.45|7
1656161690000|2022-06-25 12:54:50|113.26|111.46|113.27|111.47|113.28|111.48|113.26|111.46|4
1656161700000|2022-06-25 12:55:00|113.28|111.48|113.33|111.53|113.36|111.56|113.28|111.48|15
1656161710000|2022-06-25 12:55:10|113.32|111.52|113.27|111.47|113.34|111.54|113.27|111.47|8
1656161720000|2022-06-25 12:55:20|113.26|111.46|113.28|111.48|113.29|111.49|113.26|111.46|7
1656161730000|2022-06-25 12:55:30|113.29|111.49|113.23|111.43|113.3|111.5|113.23|111.43|9
1656161740000|2022-06-25 12:55:40|113.22|111.42|113.26|111.46|113.27|111.47|113.22|111.42|10
1656161750000|2022-06-25 12:55:50|113.25|111.45|113.27|111.47|113.29|111.49|113.25|111.45|7
1656161760000|2022-06-25 12:56:00|113.26|111.46|113.27|111.47|113.27|111.47|113.26|111.46|8
1656161770000|2022-06-25 12:56:10|113.26|111.46|113.29|111.49|113.29|111.49|113.25|111.45|7
1656161790000|2022-06-25 12:56:30|113.31|111.51|113.34|111.54|113.34|111.54|113.31|111.51|2
1656161800000|2022-06-25 12:56:40|113.33|111.53|113.34|111.54|113.34|111.54|113.33|111.53|4
1656161810000|2022-06-25 12:56:50|113.33|111.53|113.33|111.53|113.33|111.53|113.31|111.51|4
1656161820000|2022-06-25 12:57:00|113.34|111.54|113.34|111.54|113.36|111.56|113.33|111.53|7
1656161830000|2022-06-25 12:57:10|113.35|111.55|113.34|111.54|113.35|111.55|113.34|111.54|12
1656161840000|2022-06-25 12:57:20|113.33|111.53|113.34|111.54|113.34|111.54|113.33|111.53|4
1656161850000|2022-06-25 12:57:30|113.35|111.55|113.34|111.54|113.35|111.55|113.34|111.54|4
1656161860000|2022-06-25 12:57:40|113.35|111.55|113.32|111.52|113.36|111.56|113.32|111.52|8
1656161870000|2022-06-25 12:57:50|113.31|111.51|113.32|111.52|113.35|111.55|113.31|111.51|5
1656161880000|2022-06-25 12:58:00|113.33|111.53|113.33|111.53|113.34|111.54|113.32|111.52|5
1656161890000|2022-06-25 12:58:10|113.32|111.52|113.32|111.52|113.32|111.52|113.32|111.52|1
1656161900000|2022-06-25 12:58:20|113.33|111.53|113.33|111.53|113.33|111.53|113.32|111.52|3
1656161910000|2022-06-25 12:58:30|113.34|111.54|113.34|111.54|113.35|111.55|113.33|111.53|4
1656161920000|2022-06-25 12:58:40|113.32|111.52|113.33|111.53|113.33|111.53|113.32|111.52|10
1656161930000|2022-06-25 12:58:50|113.34|111.54|113.33|111.53|113.34|111.54|113.33|111.53|2
1656161940000|2022-06-25 12:59:00|113.32|111.52|113.32|111.52|113.32|111.52|113.3|111.5|7
1656161950000|2022-06-25 12:59:10|113.31|111.51|113.31|111.51|113.32|111.52|113.31|111.51|5
1656161960000|2022-06-25 12:59:20|113.32|111.52|113.38|111.58|113.38|111.58|113.32|111.52|8
1656161970000|2022-06-25 12:59:30|113.35|111.55|113.37|111.57|113.37|111.57|113.34|111.54|5
1656161980000|2022-06-25 12:59:40|113.35|111.55|113.42|111.62|113.46|111.66|113.34|111.54|12
1656161990000|2022-06-25 12:59:50|113.43|111.63|113.45|111.65|113.46|111.66|113.43|111.63|13
1656162000000|2022-06-25 13:00:00|113.44|111.64|113.39|111.59|113.44|111.64|113.32|111.52|19
1656162010000|2022-06-25 13:00:10|113.4|111.6|113.36|111.56|113.42|111.62|113.36|111.56|12
1656162020000|2022-06-25 13:00:20|113.34|111.54|113.36|111.56|113.4|111.6|113.34|111.54|18
1656162030000|2022-06-25 13:00:30|113.35|111.55|113.35|111.55|113.36|111.56|113.32|111.52|11
1656162040000|2022-06-25 13:00:40|113.34|111.54|113.39|111.59|113.39|111.59|113.34|111.54|7
1656162050000|2022-06-25 13:00:50|113.37|111.57|113.35|111.55|113.37|111.57|113.3|111.5|9
1656162060000|2022-06-25 13:01:00|113.34|111.54|113.33|111.53|113.36|111.56|113.33|111.53|9
1656162070000|2022-06-25 13:01:10|113.35|111.55|113.33|111.53|113.35|111.55|113.33|111.53|12
1656162080000|2022-06-25 13:01:20|113.32|111.52|113.34|111.54|113.35|111.55|113.24|111.44|18
1656162090000|2022-06-25 13:01:30|113.35|111.55|113.34|111.54|113.35|111.55|113.32|111.52|9
1656162100000|2022-06-25 13:01:40|113.33|111.53|113.33|111.53|113.33|111.53|113.31|111.51|5
1656162110000|2022-06-25 13:01:50|113.32|111.52|113.24|111.44|113.32|111.52|113.23|111.43|9
1656162120000|2022-06-25 13:02:00|113.23|111.43|113.24|111.44|113.28|111.48|113.18|111.38|11
1656162130000|2022-06-25 13:02:10|113.23|111.43|113.15|111.35|113.23|111.43|113.14|111.34|17
1656162140000|2022-06-25 13:02:20|113.16|111.36|113.17|111.37|113.18|111.38|113.13|111.33|9
1656162150000|2022-06-25 13:02:30|113.16|111.36|113.16|111.36|113.17|111.37|113.13|111.33|11
1656162160000|2022-06-25 13:02:40|113.15|111.35|113.11|111.31|113.16|111.36|113.11|111.31|4
1656162170000|2022-06-25 13:02:50|113.09|111.29|113.1|111.3|113.11|111.31|112.98|111.18|13
1656162180000|2022-06-25 13:03:00|113.07|111.27|113.05|111.25|113.1|111.3|113.05|111.25|12
1656162190000|2022-06-25 13:03:10|113.04|111.24|113.09|111.29|113.09|111.29|113.04|111.24|5
1656162200000|2022-06-25 13:03:20|113.05|111.25|113.06|111.26|113.06|111.26|112.98|111.18|10
1656162210000|2022-06-25 13:03:30|113.05|111.25|113.04|111.24|113.06|111.26|113.02|111.22|19
1656162220000|2022-06-25 13:03:40|113.05|111.25|113.08|111.28|113.09|111.29|113.04|111.24|13
1656162230000|2022-06-25 13:03:50|113.06|111.26|113.07|111.27|113.07|111.27|113.06|111.26|2
1656162240000|2022-06-25 13:04:00|113.06|111.26|113.05|111.25|113.07|111.27|113.05|111.25|10
1656162250000|2022-06-25 13:04:10|113.06|111.26|113.05|111.25|113.07|111.27|113.04|111.24|16
1656162260000|2022-06-25 13:04:20|113.06|111.26|113.07|111.27|113.07|111.27|113.02|111.22|12
1656162270000|2022-06-25 13:04:30|113.06|111.26|113.07|111.27|113.09|111.29|112.99|111.19|13
1656162280000|2022-06-25 13:04:40|113.06|111.26|113.05|111.25|113.06|111.26|113.03|111.23|8
1656162290000|2022-06-25 13:04:50|113.04|111.24|112.91|111.11|113.05|111.25|112.9|111.1|15
1656162300000|2022-06-25 13:05:00|112.9|111.1|112.81|111.01|112.9|111.1|112.77|110.97|13
1656162310000|2022-06-25 13:05:10|112.83|111.03|112.83|111.03|112.9|111.1|112.81|111.01|15
1656162320000|2022-06-25 13:05:20|112.84|111.04|112.8|111|112.84|111.04|112.8|111|4
1656162330000|2022-06-25 13:05:30|112.81|111.01|112.79|110.99|112.81|111.01|112.79|110.99|7
1656162340000|2022-06-25 13:05:40|112.81|111.01|112.82|111.02|112.83|111.03|112.81|111.01|6
1656162350000|2022-06-25 13:05:50|112.83|111.03|112.79|110.99|112.84|111.04|112.79|110.99|9
1656162360000|2022-06-25 13:06:00|112.8|111|112.81|111.01|112.82|111.02|112.8|111|8
1656162370000|2022-06-25 13:06:10|112.82|111.02|112.83|111.03|112.83|111.03|112.79|110.99|9
1656162380000|2022-06-25 13:06:20|112.84|111.04|112.99|111.19|113.03|111.23|112.84|111.04|11
1656162390000|2022-06-25 13:06:30|113.01|111.21|112.89|111.09|113.01|111.21|112.86|111.06|14
1656162400000|2022-06-25 13:06:40|112.88|111.08|112.91|111.11|112.91|111.11|112.87|111.07|8
1656162410000|2022-06-25 13:06:50|112.9|111.1|112.87|111.07|112.9|111.1|112.85|111.05|11
1656162420000|2022-06-25 13:07:00|112.86|111.06|112.87|111.07|112.87|111.07|112.84|111.04|3
1656162430000|2022-06-25 13:07:10|112.86|111.06|112.91|111.11|112.92|111.12|112.84|111.04|12
1656162440000|2022-06-25 13:07:20|112.9|111.1|112.93|111.13|112.93|111.13|112.86|111.06|10
1656162450000|2022-06-25 13:07:30|112.97|111.17|112.99|111.19|112.99|111.19|112.94|111.14|6
1656162470000|2022-06-25 13:07:50|112.96|111.16|113.03|111.23|113.03|111.23|112.91|111.11|14
1656162480000|2022-06-25 13:08:00|113.05|111.25|113.01|111.21|113.09|111.29|112.92|111.12|15
1656162490000|2022-06-25 13:08:10|112.98|111.18|113.06|111.26|113.1|111.3|112.98|111.18|18
1656162500000|2022-06-25 13:08:20|113.05|111.25|113.1|111.3|113.1|111.3|113.03|111.23|14
1656162510000|2022-06-25 13:08:30|113.11|111.31|113.12|111.32|113.13|111.33|113.11|111.31|12
1656162520000|2022-06-25 13:08:40|113.13|111.33|113.16|111.36|113.16|111.36|113.13|111.33|3
1656162530000|2022-06-25 13:08:50|113.14|111.34|113.13|111.33|113.17|111.37|113.13|111.33|11
1656162540000|2022-06-25 13:09:00|113.11|111.31|113.12|111.32|113.13|111.33|113.1|111.3|7
1656162550000|2022-06-25 13:09:10|113.13|111.33|113.14|111.34|113.16|111.36|113.11|111.31|10
1656162560000|2022-06-25 13:09:20|113.15|111.35|113.14|111.34|113.17|111.37|113.14|111.34|6
1656162570000|2022-06-25 13:09:30|113.15|111.35|113.15|111.35|113.15|111.35|113.15|111.35|1
1656162580000|2022-06-25 13:09:40|113.16|111.36|113.15|111.35|113.16|111.36|113.14|111.34|13
1656162590000|2022-06-25 13:09:50|113.14|111.34|113.19|111.39|113.22|111.42|113.12|111.32|11
1656162600000|2022-06-25 13:10:00|113.22|111.42|113.27|111.47|113.27|111.47|113.19|111.39|19
1656162610000|2022-06-25 13:10:10|113.28|111.48|113.35|111.55|113.35|111.55|113.27|111.47|8
1656162620000|2022-06-25 13:10:20|113.34|111.54|113.41|111.61|113.41|111.61|113.32|111.52|8
1656162630000|2022-06-25 13:10:30|113.4|111.6|113.34|111.54|113.4|111.6|113.34|111.54|12
1656162640000|2022-06-25 13:10:40|113.33|111.53|113.39|111.59|113.39|111.59|113.33|111.53|11
1656162650000|2022-06-25 13:10:50|113.41|111.61|113.41|111.61|113.43|111.63|113.41|111.61|11
1656162660000|2022-06-25 13:11:00|113.4|111.6|113.41|111.61|113.42|111.62|113.39|111.59|10
1656162670000|2022-06-25 13:11:10|113.4|111.6|113.4|111.6|113.4|111.6|113.39|111.59|9
1656162680000|2022-06-25 13:11:20|113.39|111.59|113.41|111.61|113.42|111.62|113.38|111.58|11
1656162690000|2022-06-25 13:11:30|113.42|111.62|113.42|111.62|113.42|111.62|113.41|111.61|5
1656162700000|2022-06-25 13:11:40|113.41|111.61|113.42|111.62|113.42|111.62|113.41|111.61|2
1656162710000|2022-06-25 13:11:50|113.41|111.61|113.41|111.61|113.45|111.65|113.4|111.6|6
1656162720000|2022-06-25 13:12:00|113.35|111.55|113.36|111.56|113.37|111.57|113.35|111.55|6
1656162730000|2022-06-25 13:12:10|113.37|111.57|113.38|111.58|113.41|111.61|113.37|111.57|10
1656162740000|2022-06-25 13:12:20|113.39|111.59|113.4|111.6|113.4|111.6|113.39|111.59|2
1656162750000|2022-06-25 13:12:30|113.39|111.59|113.47|111.67|113.53|111.73|113.39|111.59|10
1656162760000|2022-06-25 13:12:40|113.48|111.68|113.47|111.67|113.49|111.69|113.46|111.66|5
1656162770000|2022-06-25 13:12:50|113.48|111.68|113.49|111.69|113.5|111.7|113.48|111.68|6
1656162780000|2022-06-25 13:13:00|113.48|111.68|113.51|111.71|113.51|111.71|113.48|111.68|4
1656162790000|2022-06-25 13:13:10|113.52|111.72|113.57|111.77|113.57|111.77|113.52|111.72|9
1656162800000|2022-06-25 13:13:20|113.55|111.75|113.53|111.73|113.55|111.75|113.53|111.73|7
1656162810000|2022-06-25 13:13:30|113.52|111.72|113.57|111.77|113.59|111.79|113.46|111.66|16
1656162820000|2022-06-25 13:13:40|113.58|111.78|113.61|111.81|113.61|111.81|113.58|111.78|4
1656162830000|2022-06-25 13:13:50|113.59|111.79|113.62|111.82|113.62|111.82|113.59|111.79|4
1656162840000|2022-06-25 13:14:00|113.63|111.83|113.57|111.77|113.63|111.83|113.57|111.77|8
1656162850000|2022-06-25 13:14:10|113.56|111.76|113.64|111.84|113.66|111.86|113.53|111.73|13
1656162860000|2022-06-25 13:14:20|113.63|111.83|113.63|111.83|113.66|111.86|113.63|111.83|4
1656162870000|2022-06-25 13:14:30|113.64|111.84|113.63|111.83|113.65|111.85|113.63|111.83|6
1656162880000|2022-06-25 13:14:40|113.64|111.84|113.69|111.89|113.69|111.89|113.64|111.84|6
1656162890000|2022-06-25 13:14:50|113.68|111.88|113.66|111.86|113.68|111.88|113.66|111.86|5
1656162900000|2022-06-25 13:15:00|113.65|111.85|113.63|111.83|113.67|111.87|113.63|111.83|10
1656162910000|2022-06-25 13:15:10|113.64|111.84|113.87|112.07|113.89|112.09|113.64|111.84|19
1656162920000|2022-06-25 13:15:20|113.88|112.08|113.9|112.1|113.92|112.12|113.88|112.08|8
1656162930000|2022-06-25 13:15:30|113.91|112.11|113.83|112.03|113.91|112.11|113.72|111.92|14
1656162940000|2022-06-25 13:15:40|113.84|112.04|113.92|112.12|113.92|112.12|113.81|112.01|12
1656162950000|2022-06-25 13:15:50|113.91|112.11|113.93|112.13|113.94|112.14|113.89|112.09|18
1656162960000|2022-06-25 13:16:00|113.94|112.14|113.87|112.07|113.94|112.14|113.83|112.03|15
1656162970000|2022-06-25 13:16:10|113.85|112.05|113.85|112.05|113.86|112.06|113.81|112.01|9
1656162980000|2022-06-25 13:16:20|113.84|112.04|113.72|111.92|113.85|112.05|113.72|111.92|12
1656162990000|2022-06-25 13:16:30|113.71|111.91|113.65|111.85|113.71|111.91|113.65|111.85|3
1656163000000|2022-06-25 13:16:40|113.66|111.86|113.66|111.86|113.67|111.87|113.63|111.83|12
1656163010000|2022-06-25 13:16:50|113.67|111.87|113.74|111.94|113.74|111.94|113.65|111.85|13
1656163020000|2022-06-25 13:17:00|113.75|111.95|113.72|111.92|113.75|111.95|113.72|111.92|6
1656163030000|2022-06-25 13:17:10|113.67|111.87|113.71|111.91|113.72|111.92|113.67|111.87|13
1656163040000|2022-06-25 13:17:20|113.79|111.99|113.85|112.05|113.85|112.05|113.76|111.96|18
1656163050000|2022-06-25 13:17:30|113.88|112.08|113.81|112.01|113.92|112.12|113.81|112.01|18
1656163060000|2022-06-25 13:17:40|113.82|112.02|113.83|112.03|113.88|112.08|113.82|112.02|7
1656163070000|2022-06-25 13:17:50|113.82|112.02|113.84|112.04|113.89|112.09|113.8|112|13
1656163080000|2022-06-25 13:18:00|113.83|112.03|113.82|112.02|113.84|112.04|113.82|112.02|3
1656163090000|2022-06-25 13:18:10|113.8|112|113.78|111.98|113.81|112.01|113.76|111.96|8
1656163100000|2022-06-25 13:18:20|113.82|112.02|113.82|112.02|113.82|112.02|113.79|111.99|5
1656163110000|2022-06-25 13:18:30|113.83|112.03|113.83|112.03|113.84|112.04|113.82|112.02|5
1656163120000|2022-06-25 13:18:40|113.82|112.02|113.86|112.06|113.86|112.06|113.82|112.02|5
1656163130000|2022-06-25 13:18:50|113.85|112.05|113.86|112.06|113.86|112.06|113.83|112.03|8
1656163140000|2022-06-25 13:19:00|113.84|112.04|113.84|112.04|113.84|112.04|113.83|112.03|9
1656163150000|2022-06-25 13:19:10|113.83|112.03|113.89|112.09|113.91|112.11|113.83|112.03|11
1656163160000|2022-06-25 13:19:20|113.88|112.08|113.88|112.08|113.88|112.08|113.88|112.08|1
1656163170000|2022-06-25 13:19:30|113.89|112.09|113.95|112.15|113.95|112.15|113.89|112.09|5
1656163180000|2022-06-25 13:19:40|113.96|112.16|114|112.2|114.01|112.21|113.94|112.14|7
1656163190000|2022-06-25 13:19:50|113.96|112.16|114.01|112.21|114.01|112.21|113.95|112.15|8
1656163200000|2022-06-25 13:20:00|114|112.2|113.96|112.16|114|112.2|113.95|112.15|7
1656163210000|2022-06-25 13:20:10|113.95|112.15|113.94|112.14|113.95|112.15|113.94|112.14|2
1656163220000|2022-06-25 13:20:20|113.93|112.13|113.84|112.04|113.93|112.13|113.84|112.04|5
1656163230000|2022-06-25 13:20:30|113.85|112.05|113.85|112.05|113.85|112.05|113.85|112.05|1
1656163240000|2022-06-25 13:20:40|113.84|112.04|113.83|112.03|113.84|112.04|113.83|112.03|2
1656163250000|2022-06-25 13:20:50|113.79|111.99|113.83|112.03|113.84|112.04|113.78|111.98|9
1656163260000|2022-06-25 13:21:00|113.82|112.02|113.84|112.04|113.84|112.04|113.81|112.01|4
1656163270000|2022-06-25 13:21:10|113.83|112.03|113.83|112.03|113.84|112.04|113.82|112.02|7
1656163280000|2022-06-25 13:21:20|113.82|112.02|113.83|112.03|113.84|112.04|113.82|112.02|6
1656163290000|2022-06-25 13:21:30|113.82|112.02|113.82|112.02|113.82|112.02|113.82|112.02|1
1656163300000|2022-06-25 13:21:40|113.83|112.03|113.9|112.1|113.9|112.1|113.83|112.03|6
1656163310000|2022-06-25 13:21:50|113.88|112.08|113.87|112.07|113.89|112.09|113.87|112.07|8
1656163320000|2022-06-25 13:22:00|113.86|112.06|113.83|112.03|113.86|112.06|113.83|112.03|6
1656163330000|2022-06-25 13:22:10|113.84|112.04|113.83|112.03|113.85|112.05|113.83|112.03|8
1656163340000|2022-06-25 13:22:20|113.84|112.04|113.85|112.05|113.85|112.05|113.83|112.03|4
1656163350000|2022-06-25 13:22:30|113.84|112.04|113.85|112.05|113.86|112.06|113.84|112.04|4
1656163360000|2022-06-25 13:22:40|113.84|112.04|113.86|112.06|113.86|112.06|113.84|112.04|3
1656163370000|2022-06-25 13:22:50|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|2
1656163380000|2022-06-25 13:23:00|113.85|112.05|113.86|112.06|113.86|112.06|113.84|112.04|4
1656163390000|2022-06-25 13:23:10|113.84|112.04|113.84|112.04|113.84|112.04|113.84|112.04|1
1656163400000|2022-06-25 13:23:20|113.83|112.03|113.88|112.08|113.88|112.08|113.83|112.03|5
1656163410000|2022-06-25 13:23:30|113.87|112.07|113.88|112.08|113.88|112.08|113.87|112.07|6
1656163420000|2022-06-25 13:23:40|113.87|112.07|113.79|111.99|113.87|112.07|113.77|111.97|6
1656163430000|2022-06-25 13:23:50|113.8|112|113.77|111.97|113.8|112|113.77|111.97|4
1656163440000|2022-06-25 13:24:00|113.79|111.99|113.79|111.99|113.8|112|113.79|111.99|3
1656163450000|2022-06-25 13:24:10|113.78|111.98|113.78|111.98|113.79|111.99|113.77|111.97|5
1656163460000|2022-06-25 13:24:20|113.77|111.97|113.78|111.98|113.78|111.98|113.77|111.97|2
1656163470000|2022-06-25 13:24:30|113.79|111.99|113.74|111.94|113.79|111.99|113.71|111.91|6
1656163480000|2022-06-25 13:24:40|113.72|111.92|113.63|111.83|113.73|111.93|113.62|111.82|13
1656163490000|2022-06-25 13:24:50|113.62|111.82|113.68|111.88|113.68|111.88|113.53|111.73|15
1656163500000|2022-06-25 13:25:00|113.67|111.87|113.67|111.87|113.67|111.87|113.64|111.84|15
1656163510000|2022-06-25 13:25:10|113.7|111.9|113.69|111.89|113.71|111.91|113.69|111.89|5
1656163520000|2022-06-25 13:25:20|113.68|111.88|113.75|111.95|113.76|111.96|113.66|111.86|10
1656163530000|2022-06-25 13:25:30|113.72|111.92|113.7|111.9|113.72|111.92|113.69|111.89|8
1656163540000|2022-06-25 13:25:40|113.71|111.91|113.88|112.08|113.88|112.08|113.71|111.91|16
1656163550000|2022-06-25 13:25:50|113.89|112.09|113.88|112.08|113.89|112.09|113.85|112.05|5
1656163560000|2022-06-25 13:26:00|113.86|112.06|113.84|112.04|113.87|112.07|113.84|112.04|8
1656163570000|2022-06-25 13:26:10|113.83|112.03|113.8|112|113.83|112.03|113.77|111.97|9
1656163580000|2022-06-25 13:26:20|113.79|111.99|113.69|111.89|113.79|111.99|113.69|111.89|11
1656163590000|2022-06-25 13:26:30|113.7|111.9|113.67|111.87|113.71|111.91|113.66|111.86|9
1656163600000|2022-06-25 13:26:40|113.68|111.88|113.69|111.89|113.7|111.9|113.65|111.85|9
1656163610000|2022-06-25 13:26:50|113.68|111.88|113.69|111.89|113.69|111.89|113.68|111.88|4
1656163620000|2022-06-25 13:27:00|113.68|111.88|113.8|112|113.82|112.02|113.68|111.88|18
1656163630000|2022-06-25 13:27:10|113.79|111.99|113.74|111.94|113.79|111.99|113.74|111.94|5
1656163640000|2022-06-25 13:27:20|113.75|111.95|113.76|111.96|113.77|111.97|113.72|111.92|11
1656163650000|2022-06-25 13:27:30|113.75|111.95|113.76|111.96|113.76|111.96|113.74|111.94|6
1656163660000|2022-06-25 13:27:40|113.74|111.94|113.66|111.86|113.74|111.94|113.66|111.86|7
1656163670000|2022-06-25 13:27:50|113.62|111.82|113.64|111.84|113.68|111.88|113.62|111.82|9
1656163680000|2022-06-25 13:28:00|113.63|111.83|113.58|111.78|113.66|111.86|113.57|111.77|12
1656163690000|2022-06-25 13:28:10|113.59|111.79|113.57|111.77|113.59|111.79|113.57|111.77|3
1656163700000|2022-06-25 13:28:20|113.56|111.76|113.58|111.78|113.6|111.8|113.56|111.76|13
1656163710000|2022-06-25 13:28:30|113.55|111.75|113.63|111.83|113.63|111.83|113.55|111.75|8
1656163720000|2022-06-25 13:28:40|113.61|111.81|113.72|111.92|113.72|111.92|113.6|111.8|12
1656163730000|2022-06-25 13:28:50|113.74|111.94|113.71|111.91|113.75|111.95|113.71|111.91|8
1656163740000|2022-06-25 13:29:00|113.72|111.92|113.71|111.91|113.72|111.92|113.71|111.91|2
1656163750000|2022-06-25 13:29:10|113.7|111.9|113.64|111.84|113.7|111.9|113.6|111.8|15
1656163760000|2022-06-25 13:29:20|113.63|111.83|113.76|111.96|113.76|111.96|113.63|111.83|8
1656163770000|2022-06-25 13:29:30|113.77|111.97|113.8|112|113.8|112|113.77|111.97|14
1656163780000|2022-06-25 13:29:40|113.81|112.01|113.84|112.04|113.84|112.04|113.8|112|6
1656163790000|2022-06-25 13:29:50|113.83|112.03|113.89|112.09|113.92|112.12|113.83|112.03|17
1656163800000|2022-06-25 13:30:00|113.87|112.07|113.74|111.94|113.88|112.08|113.68|111.88|13
1656163810000|2022-06-25 13:30:10|113.77|111.97|113.82|112.02|113.83|112.03|113.77|111.97|12
1656163820000|2022-06-25 13:30:20|113.81|112.01|113.9|112.1|113.9|112.1|113.81|112.01|11
1656163830000|2022-06-25 13:30:30|113.88|112.08|113.8|112|113.9|112.1|113.77|111.97|9
1656163840000|2022-06-25 13:30:40|113.79|111.99|113.82|112.02|113.83|112.03|113.78|111.98|6
1656163850000|2022-06-25 13:30:50|113.83|112.03|113.85|112.05|113.85|112.05|113.82|112.02|7
1656163860000|2022-06-25 13:31:00|113.84|112.04|113.79|111.99|113.85|112.05|113.79|111.99|6
1656163870000|2022-06-25 13:31:10|113.78|111.98|113.71|111.91|113.78|111.98|113.7|111.9|13
1656163880000|2022-06-25 13:31:20|113.69|111.89|113.71|111.91|113.71|111.91|113.69|111.89|5
1656163890000|2022-06-25 13:31:30|113.72|111.92|113.72|111.92|113.73|111.93|113.69|111.89|12
1656163900000|2022-06-25 13:31:40|113.71|111.91|113.68|111.88|113.71|111.91|113.67|111.87|5
1656163910000|2022-06-25 13:31:50|113.67|111.87|113.56|111.76|113.69|111.89|113.56|111.76|12
1656163920000|2022-06-25 13:32:00|113.55|111.75|113.53|111.73|113.55|111.75|113.52|111.72|9
1656163930000|2022-06-25 13:32:10|113.52|111.72|113.51|111.71|113.53|111.73|113.51|111.71|14
1656163940000|2022-06-25 13:32:20|113.52|111.72|113.51|111.71|113.52|111.72|113.51|111.71|4
1656163950000|2022-06-25 13:32:30|113.5|111.7|113.51|111.71|113.51|111.71|113.5|111.7|2
1656163960000|2022-06-25 13:32:40|113.58|111.78|113.57|111.77|113.59|111.79|113.57|111.77|6
1656163970000|2022-06-25 13:32:50|113.55|111.75|113.56|111.76|113.56|111.76|113.54|111.74|8
1656163980000|2022-06-25 13:33:00|113.57|111.77|113.58|111.78|113.58|111.78|113.57|111.77|2
1656163990000|2022-06-25 13:33:10|113.59|111.79|113.58|111.78|113.65|111.85|113.58|111.78|11
1656164000000|2022-06-25 13:33:20|113.57|111.77|113.68|111.88|113.68|111.88|113.48|111.68|14
1656164010000|2022-06-25 13:33:30|113.67|111.87|113.52|111.72|113.67|111.87|113.52|111.72|9
1656164020000|2022-06-25 13:33:40|113.51|111.71|113.53|111.73|113.54|111.74|113.5|111.7|9
1656164030000|2022-06-25 13:33:50|113.54|111.74|113.54|111.74|113.54|111.74|113.53|111.73|7
1656164040000|2022-06-25 13:34:00|113.55|111.75|113.66|111.86|113.67|111.87|113.55|111.75|10
1656164050000|2022-06-25 13:34:10|113.65|111.85|113.64|111.84|113.65|111.85|113.64|111.84|2
1656164060000|2022-06-25 13:34:20|113.63|111.83|113.59|111.79|113.63|111.83|113.59|111.79|6
1656164070000|2022-06-25 13:34:30|113.58|111.78|113.62|111.82|113.62|111.82|113.58|111.78|6
1656164080000|2022-06-25 13:34:40|113.61|111.81|113.62|111.82|113.62|111.82|113.61|111.81|4
1656164090000|2022-06-25 13:34:50|113.61|111.81|113.62|111.82|113.62|111.82|113.61|111.81|4
1656164100000|2022-06-25 13:35:00|113.63|111.83|113.69|111.89|113.69|111.89|113.63|111.83|6
1656164110000|2022-06-25 13:35:10|113.7|111.9|113.7|111.9|113.71|111.91|113.69|111.89|9
1656164120000|2022-06-25 13:35:20|113.69|111.89|113.7|111.9|113.7|111.9|113.68|111.88|6
1656164130000|2022-06-25 13:35:30|113.69|111.89|113.61|111.81|113.7|111.9|113.61|111.81|10
1656164140000|2022-06-25 13:35:40|113.62|111.82|113.61|111.81|113.62|111.82|113.52|111.72|16
1656164150000|2022-06-25 13:35:50|113.62|111.82|113.6|111.8|113.62|111.82|113.59|111.79|9
1656164160000|2022-06-25 13:36:00|113.61|111.81|113.61|111.81|113.64|111.84|113.61|111.81|7
1656164180000|2022-06-25 13:36:20|113.59|111.79|113.54|111.74|113.59|111.79|113.54|111.74|5
1656164190000|2022-06-25 13:36:30|113.53|111.73|113.54|111.74|113.56|111.76|113.52|111.72|13
1656164200000|2022-06-25 13:36:40|113.53|111.73|113.55|111.75|113.55|111.75|113.53|111.73|3
1656164210000|2022-06-25 13:36:50|113.54|111.74|113.54|111.74|113.55|111.75|113.54|111.74|9
1656164220000|2022-06-25 13:37:00|113.53|111.73|113.53|111.73|113.53|111.73|113.53|111.73|1
1656164240000|2022-06-25 13:37:20|113.52|111.72|113.52|111.72|113.52|111.72|113.51|111.71|3
1656164250000|2022-06-25 13:37:30|113.51|111.71|113.49|111.69|113.51|111.71|113.49|111.69|2
1656164260000|2022-06-25 13:37:40|113.5|111.7|113.5|111.7|113.5|111.7|113.5|111.7|1
1656164270000|2022-06-25 13:37:50|113.51|111.71|113.54|111.74|113.55|111.75|113.5|111.7|9
1656164280000|2022-06-25 13:38:00|113.55|111.75|113.65|111.85|113.66|111.86|113.55|111.75|8
1656164290000|2022-06-25 13:38:10|113.63|111.83|113.63|111.83|113.65|111.85|113.63|111.83|9
1656164300000|2022-06-25 13:38:20|113.64|111.84|113.64|111.84|113.64|111.84|113.62|111.82|4
1656164310000|2022-06-25 13:38:30|113.65|111.85|113.74|111.94|113.79|111.99|113.64|111.84|13
1656164320000|2022-06-25 13:38:40|113.78|111.98|113.79|111.99|113.83|112.03|113.78|111.98|14
1656164330000|2022-06-25 13:38:50|113.8|112|113.83|112.03|113.84|112.04|113.8|112|14
1656164340000|2022-06-25 13:39:00|113.84|112.04|113.82|112.02|113.84|112.04|113.8|112|7
1656164350000|2022-06-25 13:39:10|113.83|112.03|113.88|112.08|114|112.2|113.83|112.03|15
1656164360000|2022-06-25 13:39:20|113.86|112.06|113.89|112.09|113.91|112.11|113.85|112.05|20
1656164370000|2022-06-25 13:39:30|113.88|112.08|113.91|112.11|113.93|112.13|113.88|112.08|15
1656164380000|2022-06-25 13:39:40|113.9|112.1|113.81|112.01|113.91|112.11|113.81|112.01|5
1656164390000|2022-06-25 13:39:50|113.82|112.02|113.9|112.1|113.9|112.1|113.8|112|17
1656164400000|2022-06-25 13:40:00|113.89|112.09|113.9|112.1|113.91|112.11|113.86|112.06|13
1656164410000|2022-06-25 13:40:10|113.91|112.11|113.91|112.11|113.93|112.13|113.91|112.11|11
1656164420000|2022-06-25 13:40:20|113.89|112.09|113.97|112.17|114.01|112.21|113.89|112.09|13
1656164430000|2022-06-25 13:40:30|113.91|112.11|113.89|112.09|113.97|112.17|113.83|112.03|16
1656164440000|2022-06-25 13:40:40|113.88|112.08|113.91|112.11|113.91|112.11|113.87|112.07|12
1656164450000|2022-06-25 13:40:50|113.92|112.12|113.85|112.05|113.92|112.12|113.83|112.03|11
1656164460000|2022-06-25 13:41:00|113.84|112.04|113.8|112|113.84|112.04|113.79|111.99|11
1656164470000|2022-06-25 13:41:10|113.81|112.01|113.83|112.03|113.84|112.04|113.81|112.01|9
1656164480000|2022-06-25 13:41:20|113.84|112.04|113.89|112.09|113.91|112.11|113.83|112.03|9
1656164490000|2022-06-25 13:41:30|113.9|112.1|113.83|112.03|113.92|112.12|113.8|112|15
1656164500000|2022-06-25 13:41:40|113.82|112.02|113.78|111.98|113.83|112.03|113.78|111.98|5
1656164510000|2022-06-25 13:41:50|113.77|111.97|113.81|112.01|113.83|112.03|113.77|111.97|12
1656164520000|2022-06-25 13:42:00|113.79|111.99|113.77|111.97|113.79|111.99|113.77|111.97|3
1656164530000|2022-06-25 13:42:10|113.78|111.98|113.79|111.99|113.79|111.99|113.77|111.97|5
1656164540000|2022-06-25 13:42:20|113.78|111.98|113.77|111.97|113.79|111.99|113.77|111.97|8
1656164550000|2022-06-25 13:42:30|113.78|111.98|113.78|111.98|113.79|111.99|113.77|111.97|4
1656164560000|2022-06-25 13:42:40|113.82|112.02|113.81|112.01|113.83|112.03|113.81|112.01|4
1656164570000|2022-06-25 13:42:50|113.82|112.02|113.82|112.02|113.82|112.02|113.82|112.02|1
1656164580000|2022-06-25 13:43:00|113.83|112.03|113.78|111.98|113.84|112.04|113.78|111.98|8
1656164590000|2022-06-25 13:43:10|113.79|111.99|113.77|111.97|113.8|112|113.77|111.97|6
1656164600000|2022-06-25 13:43:20|113.76|111.96|113.77|111.97|113.77|111.97|113.76|111.96|2
1656164610000|2022-06-25 13:43:30|113.78|111.98|113.77|111.97|113.78|111.98|113.77|111.97|2
1656164620000|2022-06-25 13:43:40|113.79|111.99|113.83|112.03|113.83|112.03|113.78|111.98|6
1656164630000|2022-06-25 13:43:50|113.84|112.04|113.84|112.04|113.85|112.05|113.82|112.02|11
1656164640000|2022-06-25 13:44:00|113.83|112.03|113.8|112|113.83|112.03|113.79|111.99|5
1656164650000|2022-06-25 13:44:10|113.82|112.02|113.84|112.04|113.85|112.05|113.82|112.02|12
1656164660000|2022-06-25 13:44:20|113.85|112.05|113.82|112.02|113.85|112.05|113.79|111.99|9
1656164670000|2022-06-25 13:44:30|113.81|112.01|113.85|112.05|113.86|112.06|113.81|112.01|10
1656164680000|2022-06-25 13:44:40|113.86|112.06|113.86|112.06|113.87|112.07|113.84|112.04|7
1656164690000|2022-06-25 13:44:50|113.85|112.05|113.86|112.06|113.86|112.06|113.84|112.04|5
1656164700000|2022-06-25 13:45:00|113.84|112.04|113.85|112.05|113.85|112.05|113.84|112.04|4
1656164710000|2022-06-25 13:45:10|113.84|112.04|113.85|112.05|113.86|112.06|113.84|112.04|4
1656164730000|2022-06-25 13:45:30|113.84|112.04|113.85|112.05|113.86|112.06|113.84|112.04|4
1656164740000|2022-06-25 13:45:40|113.86|112.06|113.85|112.05|113.86|112.06|113.85|112.05|2
1656164750000|2022-06-25 13:45:50|113.84|112.04|113.85|112.05|113.85|112.05|113.84|112.04|8
1656164760000|2022-06-25 13:46:00|113.86|112.06|113.84|112.04|113.86|112.06|113.84|112.04|3
1656164770000|2022-06-25 13:46:10|113.85|112.05|113.85|112.05|113.85|112.05|113.85|112.05|1
1656164780000|2022-06-25 13:46:20|113.84|112.04|113.86|112.06|113.86|112.06|113.83|112.03|4
1656164790000|2022-06-25 13:46:30|113.87|112.07|113.86|112.06|113.87|112.07|113.86|112.06|2
1656164800000|2022-06-25 13:46:40|113.87|112.07|113.87|112.07|113.87|112.07|113.86|112.06|3
1656164810000|2022-06-25 13:46:50|113.86|112.06|113.92|112.12|113.92|112.12|113.86|112.06|11
1656164820000|2022-06-25 13:47:00|113.91|112.11|113.87|112.07|113.91|112.11|113.87|112.07|4
1656164830000|2022-06-25 13:47:10|113.88|112.08|113.82|112.02|113.89|112.09|113.82|112.02|10
1656164840000|2022-06-25 13:47:20|113.79|111.99|113.79|111.99|113.84|112.04|113.77|111.97|11
1656164850000|2022-06-25 13:47:30|113.81|112.01|113.79|111.99|113.82|112.02|113.79|111.99|9
1656164860000|2022-06-25 13:47:40|113.78|111.98|113.78|111.98|113.78|111.98|113.77|111.97|5
1656164870000|2022-06-25 13:47:50|113.79|111.99|113.79|111.99|113.8|112|113.78|111.98|5
1656164880000|2022-06-25 13:48:00|113.8|112|113.79|111.99|113.8|112|113.77|111.97|7
1656164890000|2022-06-25 13:48:10|113.8|112|113.9|112.1|113.91|112.11|113.79|111.99|11
1656164900000|2022-06-25 13:48:20|113.89|112.09|113.84|112.04|113.89|112.09|113.8|112|15
1656164910000|2022-06-25 13:48:30|113.85|112.05|113.82|112.02|113.85|112.05|113.82|112.02|11
1656164920000|2022-06-25 13:48:40|113.83|112.03|113.82|112.02|113.83|112.03|113.81|112.01|4
1656164930000|2022-06-25 13:48:50|113.83|112.03|113.74|111.94|113.84|112.04|113.72|111.92|7
1656164940000|2022-06-25 13:49:00|113.73|111.93|113.72|111.92|113.73|111.93|113.7|111.9|5
1656164950000|2022-06-25 13:49:10|113.73|111.93|113.71|111.91|113.73|111.93|113.71|111.91|5
1656164960000|2022-06-25 13:49:20|113.72|111.92|113.82|112.02|113.82|112.02|113.71|111.91|8
1656164970000|2022-06-25 13:49:30|113.81|112.01|113.78|111.98|113.81|112.01|113.76|111.96|5
1656164980000|2022-06-25 13:49:40|113.8|112|113.82|112.02|113.82|112.02|113.8|112|3
1656164990000|2022-06-25 13:49:50|113.81|112.01|113.8|112|113.81|112.01|113.79|111.99|4
1656165000000|2022-06-25 13:50:00|113.81|112.01|113.81|112.01|113.83|112.03|113.81|112.01|7
1656165010000|2022-06-25 13:50:10|113.8|112|113.84|112.04|113.84|112.04|113.76|111.96|7
1656165020000|2022-06-25 13:50:20|113.83|112.03|113.83|112.03|113.85|112.05|113.83|112.03|7
1656165030000|2022-06-25 13:50:30|113.84|112.04|113.84|112.04|113.84|112.04|113.83|112.03|3
1656165040000|2022-06-25 13:50:40|113.85|112.05|113.85|112.05|113.85|112.05|113.85|112.05|1
1656165050000|2022-06-25 13:50:50|113.86|112.06|113.83|112.03|113.86|112.06|113.83|112.03|4
1656165060000|2022-06-25 13:51:00|113.84|112.04|113.83|112.03|113.84|112.04|113.83|112.03|2
1656165070000|2022-06-25 13:51:10|113.81|112.01|113.8|112|113.81|112.01|113.8|112|2
1656165080000|2022-06-25 13:51:20|113.81|112.01|113.77|111.97|113.81|112.01|113.77|111.97|4
1656165090000|2022-06-25 13:51:30|113.78|111.98|113.79|111.99|113.8|112|113.78|111.98|5
1656165100000|2022-06-25 13:51:40|113.78|111.98|113.81|112.01|113.81|112.01|113.78|111.98|5
1656165110000|2022-06-25 13:51:50|113.8|112|113.81|112.01|113.81|112.01|113.79|111.99|3
1656165120000|2022-06-25 13:52:00|113.8|112|113.81|112.01|113.81|112.01|113.79|111.99|6
1656165130000|2022-06-25 13:52:10|113.83|112.03|113.89|112.09|113.9|112.1|113.83|112.03|11
1656165140000|2022-06-25 13:52:20|113.88|112.08|113.88|112.08|113.88|112.08|113.85|112.05|7
1656165150000|2022-06-25 13:52:30|113.89|112.09|113.91|112.11|113.93|112.13|113.88|112.08|13
1656165160000|2022-06-25 13:52:40|113.9|112.1|113.91|112.11|113.91|112.11|113.9|112.1|6
1656165170000|2022-06-25 13:52:50|113.9|112.1|113.89|112.09|113.9|112.1|113.89|112.09|2
1656165180000|2022-06-25 13:53:00|113.9|112.1|113.9|112.1|113.9|112.1|113.9|112.1|1
1656165190000|2022-06-25 13:53:10|113.89|112.09|113.92|112.12|113.92|112.12|113.89|112.09|3
1656165200000|2022-06-25 13:53:20|113.91|112.11|114.02|112.22|114.03|112.23|113.91|112.11|5
1656165210000|2022-06-25 13:53:30|114.03|112.23|114.01|112.21|114.03|112.23|114.01|112.21|7
1656165220000|2022-06-25 13:53:40|114|112.2|114.01|112.21|114.01|112.21|114|112.2|4
1656165240000|2022-06-25 13:54:00|114.02|112.22|113.98|112.18|114.02|112.22|113.98|112.18|6
1656165250000|2022-06-25 13:54:10|113.99|112.19|113.99|112.19|113.99|112.19|113.99|112.19|1
1656165260000|2022-06-25 13:54:20|113.98|112.18|113.97|112.17|113.99|112.19|113.96|112.16|10
1656165280000|2022-06-25 13:54:40|113.98|112.18|113.98|112.18|113.98|112.18|113.98|112.18|1
1656165290000|2022-06-25 13:54:50|113.97|112.17|113.97|112.17|113.97|112.17|113.97|112.17|1
1656165300000|2022-06-25 13:55:00|113.98|112.18|113.98|112.18|113.98|112.18|113.98|112.18|1
1656165310000|2022-06-25 13:55:10|113.97|112.17|113.96|112.16|113.98|112.18|113.96|112.16|4
1656165320000|2022-06-25 13:55:20|113.95|112.15|113.95|112.15|113.95|112.15|113.95|112.15|1
1656165330000|2022-06-25 13:55:30|113.94|112.14|113.88|112.08|113.94|112.14|113.88|112.08|4
1656165340000|2022-06-25 13:55:40|113.89|112.09|113.87|112.07|113.89|112.09|113.87|112.07|3
1656165350000|2022-06-25 13:55:50|113.86|112.06|113.92|112.12|113.93|112.13|113.86|112.06|10
1656165360000|2022-06-25 13:56:00|113.91|112.11|113.9|112.1|113.91|112.11|113.9|112.1|10
1656165370000|2022-06-25 13:56:10|113.89|112.09|113.79|111.99|113.9|112.1|113.79|111.99|9
1656165380000|2022-06-25 13:56:20|113.8|112|113.72|111.92|113.82|112.02|113.7|111.9|19
1656165390000|2022-06-25 13:56:30|113.73|111.93|113.76|111.96|113.77|111.97|113.72|111.92|12
1656165400000|2022-06-25 13:56:40|113.75|111.95|113.7|111.9|113.77|111.97|113.7|111.9|12
1656165410000|2022-06-25 13:56:50|113.73|111.93|113.8|112|113.8|112|113.72|111.92|14
1656165420000|2022-06-25 13:57:00|113.79|111.99|113.72|111.92|113.79|111.99|113.72|111.92|7
1656165430000|2022-06-25 13:57:10|113.73|111.93|113.77|111.97|113.8|112|113.73|111.93|18
1656165440000|2022-06-25 13:57:20|113.76|111.96|113.78|111.98|113.79|111.99|113.74|111.94|14
1656165450000|2022-06-25 13:57:30|113.77|111.97|113.75|111.95|113.78|111.98|113.75|111.95|7
1656165460000|2022-06-25 13:57:40|113.76|111.96|113.78|111.98|113.78|111.98|113.74|111.94|7
1656165470000|2022-06-25 13:57:50|113.77|111.97|113.76|111.96|113.78|111.98|113.75|111.95|6
1656165480000|2022-06-25 13:58:00|113.75|111.95|113.77|111.97|113.77|111.97|113.73|111.93|11
1656165490000|2022-06-25 13:58:10|113.76|111.96|113.75|111.95|113.78|111.98|113.74|111.94|9
1656165500000|2022-06-25 13:58:20|113.76|111.96|113.77|111.97|113.77|111.97|113.76|111.96|2
1656165510000|2022-06-25 13:58:30|113.76|111.96|113.68|111.88|113.77|111.97|113.68|111.88|13
1656165520000|2022-06-25 13:58:40|113.67|111.87|113.69|111.89|113.7|111.9|113.66|111.86|6
1656165530000|2022-06-25 13:58:50|113.72|111.92|113.7|111.9|113.72|111.92|113.68|111.88|5
1656165540000|2022-06-25 13:59:00|113.71|111.91|113.71|111.91|113.71|111.91|113.71|111.91|1
1656165550000|2022-06-25 13:59:10|113.7|111.9|113.68|111.88|113.72|111.92|113.68|111.88|10
1656165560000|2022-06-25 13:59:20|113.67|111.87|113.67|111.87|113.67|111.87|113.67|111.87|1
1656165570000|2022-06-25 13:59:30|113.66|111.86|113.62|111.82|113.66|111.86|113.58|111.78|15
1656165580000|2022-06-25 13:59:40|113.63|111.83|113.7|111.9|113.7|111.9|113.62|111.82|7
1656165590000|2022-06-25 13:59:50|113.69|111.89|113.7|111.9|113.7|111.9|113.67|111.87|6
1656165600000|2022-06-25 14:00:00|113.69|111.89|113.62|111.82|113.69|111.89|113.59|111.79|14
1656165610000|2022-06-25 14:00:10|113.63|111.83|113.69|111.89|113.69|111.89|113.63|111.83|14
1656165630000|2022-06-25 14:00:30|113.68|111.88|113.62|111.82|113.68|111.88|113.62|111.82|3
1656165640000|2022-06-25 14:00:40|113.63|111.83|113.6|111.8|113.63|111.83|113.59|111.79|5
1656165650000|2022-06-25 14:00:50|113.59|111.79|113.59|111.79|113.6|111.8|113.59|111.79|5
1656165660000|2022-06-25 14:01:00|113.58|111.78|113.53|111.73|113.58|111.78|113.53|111.73|5
1656165670000|2022-06-25 14:01:10|113.54|111.74|113.55|111.75|113.56|111.76|113.52|111.72|6
1656165680000|2022-06-25 14:01:20|113.54|111.74|113.55|111.75|113.56|111.76|113.54|111.74|7
1656165690000|2022-06-25 14:01:30|113.54|111.74|113.55|111.75|113.55|111.75|113.53|111.73|4
1656165700000|2022-06-25 14:01:40|113.54|111.74|113.47|111.67|113.54|111.74|113.46|111.66|11
1656165710000|2022-06-25 14:01:50|113.48|111.68|113.51|111.71|113.51|111.71|113.48|111.68|4
1656165720000|2022-06-25 14:02:00|113.49|111.69|113.6|111.8|113.6|111.8|113.49|111.69|10
1656165730000|2022-06-25 14:02:10|113.61|111.81|113.67|111.87|113.71|111.91|113.61|111.81|15
1656165740000|2022-06-25 14:02:20|113.66|111.86|113.66|111.86|113.67|111.87|113.61|111.81|16
1656165750000|2022-06-25 14:02:30|113.62|111.82|113.63|111.83|113.65|111.85|113.62|111.82|12
1656165760000|2022-06-25 14:02:40|113.64|111.84|113.55|111.75|113.64|111.84|113.55|111.75|13
1656165770000|2022-06-25 14:02:50|113.54|111.74|113.57|111.77|113.57|111.77|113.54|111.74|8
1656165780000|2022-06-25 14:03:00|113.58|111.78|113.57|111.77|113.58|111.78|113.56|111.76|3
1656165790000|2022-06-25 14:03:10|113.56|111.76|113.56|111.76|113.56|111.76|113.54|111.74|4
1656165800000|2022-06-25 14:03:20|113.55|111.75|113.56|111.76|113.56|111.76|113.55|111.75|2
1656165810000|2022-06-25 14:03:30|113.55|111.75|113.5|111.7|113.55|111.75|113.49|111.69|5
1656165820000|2022-06-25 14:03:40|113.51|111.71|113.5|111.7|113.51|111.71|113.5|111.7|2
1656165840000|2022-06-25 14:04:00|113.51|111.71|113.64|111.84|113.64|111.84|113.51|111.71|11
1656165850000|2022-06-25 14:04:10|113.67|111.87|113.64|111.84|113.68|111.88|113.64|111.84|11
1656165860000|2022-06-25 14:04:20|113.66|111.86|113.62|111.82|113.66|111.86|113.62|111.82|4
1656165870000|2022-06-25 14:04:30|113.63|111.83|113.65|111.85|113.66|111.86|113.61|111.81|10
1656165880000|2022-06-25 14:04:40|113.66|111.86|113.75|111.95|113.75|111.95|113.66|111.86|9
1656165890000|2022-06-25 14:04:50|113.76|111.96|113.78|111.98|113.78|111.98|113.74|111.94|7
1656165900000|2022-06-25 14:05:00|113.79|111.99|113.79|111.99|113.79|111.99|113.78|111.98|3
1656165910000|2022-06-25 14:05:10|113.77|111.97|113.78|111.98|113.79|111.99|113.77|111.97|4
1656165920000|2022-06-25 14:05:20|113.79|111.99|113.77|111.97|113.79|111.99|113.76|111.96|8
1656165930000|2022-06-25 14:05:30|113.76|111.96|113.77|111.97|113.77|111.97|113.76|111.96|2
1656165940000|2022-06-25 14:05:40|113.76|111.96|113.66|111.86|113.77|111.97|113.64|111.84|15
1656165950000|2022-06-25 14:05:50|113.67|111.87|113.68|111.88|113.68|111.88|113.66|111.86|6
1656165960000|2022-06-25 14:06:00|113.67|111.87|113.7|111.9|113.7|111.9|113.67|111.87|6
1656165970000|2022-06-25 14:06:10|113.69|111.89|113.7|111.9|113.7|111.9|113.69|111.89|8
1656165980000|2022-06-25 14:06:20|113.69|111.89|113.68|111.88|113.7|111.9|113.68|111.88|6
1656165990000|2022-06-25 14:06:30|113.69|111.89|113.67|111.87|113.7|111.9|113.67|111.87|4
1656166000000|2022-06-25 14:06:40|113.65|111.85|113.58|111.78|113.65|111.85|113.57|111.77|12
1656166010000|2022-06-25 14:06:50|113.57|111.77|113.56|111.76|113.57|111.77|113.55|111.75|3
1656166020000|2022-06-25 14:07:00|113.54|111.74|113.55|111.75|113.56|111.76|113.54|111.74|10
1656166030000|2022-06-25 14:07:10|113.54|111.74|113.54|111.74|113.54|111.74|113.54|111.74|1
1656166040000|2022-06-25 14:07:20|113.55|111.75|113.51|111.71|113.55|111.75|113.5|111.7|10
1656166050000|2022-06-25 14:07:30|113.54|111.74|113.56|111.76|113.57|111.77|113.51|111.71|13
1656166060000|2022-06-25 14:07:40|113.55|111.75|113.57|111.77|113.57|111.77|113.53|111.73|10
1656166070000|2022-06-25 14:07:50|113.55|111.75|113.51|111.71|113.55|111.75|113.51|111.71|4
1656166080000|2022-06-25 14:08:00|113.52|111.72|113.55|111.75|113.55|111.75|113.52|111.72|3
1656166090000|2022-06-25 14:08:10|113.54|111.74|113.55|111.75|113.55|111.75|113.54|111.74|2
1656166100000|2022-06-25 14:08:20|113.56|111.76|113.57|111.77|113.59|111.79|113.56|111.76|5
1656166110000|2022-06-25 14:08:30|113.58|111.78|113.59|111.79|113.59|111.79|113.57|111.77|8
1656166120000|2022-06-25 14:08:40|113.58|111.78|113.53|111.73|113.58|111.78|113.53|111.73|7
1656166130000|2022-06-25 14:08:50|113.54|111.74|113.56|111.76|113.57|111.77|113.54|111.74|3
1656166150000|2022-06-25 14:09:10|113.57|111.77|113.54|111.74|113.57|111.77|113.53|111.73|8
1656166160000|2022-06-25 14:09:20|113.53|111.73|113.54|111.74|113.54|111.74|113.53|111.73|2
1656166180000|2022-06-25 14:09:40|113.55|111.75|113.55|111.75|113.55|111.75|113.55|111.75|1
1656166190000|2022-06-25 14:09:50|113.56|111.76|113.56|111.76|113.56|111.76|113.55|111.75|3
1656166200000|2022-06-25 14:10:00|113.55|111.75|113.55|111.75|113.55|111.75|113.54|111.74|3
1656166210000|2022-06-25 14:10:10|113.54|111.74|113.54|111.74|113.55|111.75|113.54|111.74|3
1656166220000|2022-06-25 14:10:20|113.53|111.73|113.53|111.73|113.53|111.73|113.53|111.73|1
1656166230000|2022-06-25 14:10:30|113.52|111.72|113.48|111.68|113.52|111.72|113.48|111.68|4
1656166240000|2022-06-25 14:10:40|113.47|111.67|113.36|111.56|113.47|111.67|113.29|111.49|17
1656166250000|2022-06-25 14:10:50|113.35|111.55|113.35|111.55|113.38|111.58|113.34|111.54|10
1656166260000|2022-06-25 14:11:00|113.34|111.54|113.27|111.47|113.34|111.54|113.26|111.46|8
1656166270000|2022-06-25 14:11:10|113.26|111.46|113.28|111.48|113.29|111.49|113.26|111.46|17
1656166280000|2022-06-25 14:11:20|113.27|111.47|113.25|111.45|113.27|111.47|113.23|111.43|11
1656166290000|2022-06-25 14:11:30|113.24|111.44|113.24|111.44|113.25|111.45|113.24|111.44|5
1656166300000|2022-06-25 14:11:40|113.28|111.48|113.28|111.48|113.3|111.5|113.28|111.48|4
1656166310000|2022-06-25 14:11:50|113.29|111.49|113.18|111.38|113.29|111.49|113.09|111.29|18
1656166320000|2022-06-25 14:12:00|113.17|111.37|113.2|111.4|113.2|111.4|113.15|111.35|9
1656166330000|2022-06-25 14:12:10|113.21|111.41|113.21|111.41|113.21|111.41|113.21|111.41|1
1656166340000|2022-06-25 14:12:20|113.22|111.42|113.26|111.46|113.26|111.46|113.22|111.42|2
1656166350000|2022-06-25 14:12:30|113.34|111.54|113.35|111.55|113.36|111.56|113.34|111.54|4
1656166360000|2022-06-25 14:12:40|113.33|111.53|113.36|111.56|113.37|111.57|113.33|111.53|9
1656166370000|2022-06-25 14:12:50|113.37|111.57|113.39|111.59|113.39|111.59|113.36|111.56|5
1656166380000|2022-06-25 14:13:00|113.4|111.6|113.39|111.59|113.41|111.61|113.39|111.59|5
1656166390000|2022-06-25 14:13:10|113.38|111.58|113.57|111.77|113.57|111.77|113.38|111.58|19
1656166400000|2022-06-25 14:13:20|113.56|111.76|113.68|111.88|113.68|111.88|113.56|111.76|9
1656166410000|2022-06-25 14:13:30|113.69|111.89|113.71|111.91|113.72|111.92|113.69|111.89|4
1656166420000|2022-06-25 14:13:40|113.68|111.88|113.67|111.87|113.69|111.89|113.66|111.86|7
1656166430000|2022-06-25 14:13:50|113.68|111.88|113.68|111.88|113.68|111.88|113.68|111.88|1
1656166440000|2022-06-25 14:14:00|113.7|111.9|113.76|111.96|113.76|111.96|113.68|111.88|10
1656166450000|2022-06-25 14:14:10|113.77|111.97|113.77|111.97|113.78|111.98|113.77|111.97|3
1656166460000|2022-06-25 14:14:20|113.78|111.98|113.79|111.99|113.83|112.03|113.76|111.96|16
1656166470000|2022-06-25 14:14:30|113.78|111.98|113.79|111.99|113.79|111.99|113.78|111.98|4
1656166480000|2022-06-25 14:14:40|113.76|111.96|113.71|111.91|113.76|111.96|113.7|111.9|6
1656166500000|2022-06-25 14:15:00|113.7|111.9|113.68|111.88|113.7|111.9|113.68|111.88|3
1656166510000|2022-06-25 14:15:10|113.7|111.9|113.72|111.92|113.73|111.93|113.7|111.9|4
1656166520000|2022-06-25 14:15:20|113.71|111.91|113.7|111.9|113.71|111.91|113.68|111.88|6
1656166530000|2022-06-25 14:15:30|113.71|111.91|113.65|111.85|113.71|111.91|113.59|111.79|7
1656166540000|2022-06-25 14:15:40|113.64|111.84|113.74|111.94|113.78|111.98|113.64|111.84|5
1656166550000|2022-06-25 14:15:50|113.75|111.95|113.75|111.95|113.77|111.97|113.75|111.95|6
1656166560000|2022-06-25 14:16:00|113.76|111.96|113.74|111.94|113.81|112.01|113.74|111.94|14
1656166570000|2022-06-25 14:16:10|113.75|111.95|113.77|111.97|113.77|111.97|113.74|111.94|5
1656166580000|2022-06-25 14:16:20|113.76|111.96|113.74|111.94|113.77|111.97|113.73|111.93|8
1656166590000|2022-06-25 14:16:30|113.75|111.95|113.74|111.94|113.75|111.95|113.74|111.94|2
1656166610000|2022-06-25 14:16:50|113.73|111.93|113.64|111.84|113.73|111.93|113.64|111.84|7
1656166620000|2022-06-25 14:17:00|113.59|111.79|113.56|111.76|113.59|111.79|113.55|111.75|10
1656166630000|2022-06-25 14:17:10|113.57|111.77|113.56|111.76|113.57|111.77|113.53|111.73|8
1656166640000|2022-06-25 14:17:20|113.57|111.77|113.55|111.75|113.63|111.83|113.55|111.75|16
1656166650000|2022-06-25 14:17:30|113.5|111.7|113.54|111.74|113.56|111.76|113.49|111.69|12
1656166660000|2022-06-25 14:17:40|113.53|111.73|113.55|111.75|113.56|111.76|113.53|111.73|10
1656166670000|2022-06-25 14:17:50|113.56|111.76|113.5|111.7|113.57|111.77|113.5|111.7|8
1656166680000|2022-06-25 14:18:00|113.55|111.75|113.56|111.76|113.56|111.76|113.55|111.75|4
1656166690000|2022-06-25 14:18:10|113.55|111.75|113.55|111.75|113.55|111.75|113.47|111.67|14
1656166700000|2022-06-25 14:18:20|113.54|111.74|113.61|111.81|113.61|111.81|113.51|111.71|11
1656166710000|2022-06-25 14:18:30|113.6|111.8|113.57|111.77|113.6|111.8|113.55|111.75|8
1656166720000|2022-06-25 14:18:40|113.58|111.78|113.59|111.79|113.6|111.8|113.58|111.78|5
1656166730000|2022-06-25 14:18:50|113.6|111.8|113.61|111.81|113.61|111.81|113.6|111.8|6
1656166740000|2022-06-25 14:19:00|113.62|111.82|113.6|111.8|113.63|111.83|113.6|111.8|5
1656166750000|2022-06-25 14:19:10|113.59|111.79|113.55|111.75|113.59|111.79|113.54|111.74|6
1656166760000|2022-06-25 14:19:20|113.54|111.74|113.57|111.77|113.57|111.77|113.54|111.74|4
1656166770000|2022-06-25 14:19:30|113.56|111.76|113.55|111.75|113.56|111.76|113.54|111.74|4
1656166780000|2022-06-25 14:19:40|113.54|111.74|113.54|111.74|113.55|111.75|113.54|111.74|3
1656166790000|2022-06-25 14:19:50|113.55|111.75|113.65|111.85|113.65|111.85|113.55|111.75|11
1656166800000|2022-06-25 14:20:00|113.66|111.86|113.67|111.87|113.69|111.89|113.65|111.85|9
1656166820000|2022-06-25 14:20:20|113.68|111.88|113.66|111.86|113.68|111.88|113.66|111.86|3
1656166830000|2022-06-25 14:20:30|113.67|111.87|113.68|111.88|113.68|111.88|113.67|111.87|2
1656166850000|2022-06-25 14:20:50|113.67|111.87|113.67|111.87|113.67|111.87|113.67|111.87|1
1656166860000|2022-06-25 14:21:00|113.68|111.88|113.7|111.9|113.71|111.91|113.68|111.88|5
1656166870000|2022-06-25 14:21:10|113.72|111.92|113.69|111.89|113.72|111.92|113.69|111.89|3
1656166880000|2022-06-25 14:21:20|113.7|111.9|113.68|111.88|113.7|111.9|113.68|111.88|3
1656166890000|2022-06-25 14:21:30|113.69|111.89|113.66|111.86|113.7|111.9|113.65|111.85|7
1656166900000|2022-06-25 14:21:40|113.67|111.87|113.64|111.84|113.67|111.87|113.64|111.84|6
1656166910000|2022-06-25 14:21:50|113.65|111.85|113.52|111.72|113.65|111.85|113.52|111.72|13
1656166920000|2022-06-25 14:22:00|113.51|111.71|113.46|111.66|113.51|111.71|113.44|111.64|9
1656166930000|2022-06-25 14:22:10|113.43|111.63|113.4|111.6|113.43|111.63|113.4|111.6|7
1656166940000|2022-06-25 14:22:20|113.41|111.61|113.39|111.59|113.41|111.61|113.38|111.58|11
1656166950000|2022-06-25 14:22:30|113.36|111.56|113.34|111.54|113.37|111.57|113.34|111.54|5
1656166960000|2022-06-25 14:22:40|113.33|111.53|113.43|111.63|113.43|111.63|113.33|111.53|12
1656166970000|2022-06-25 14:22:50|113.42|111.62|113.39|111.59|113.42|111.62|113.38|111.58|9
1656166980000|2022-06-25 14:23:00|113.4|111.6|113.35|111.55|113.4|111.6|113.32|111.52|6
1656166990000|2022-06-25 14:23:10|113.37|111.57|113.21|111.41|113.37|111.57|113.21|111.41|24
1656167000000|2022-06-25 14:23:20|113.22|111.42|113.22|111.42|113.23|111.43|113.22|111.42|5
1656167010000|2022-06-25 14:23:30|113.21|111.41|113.2|111.4|113.22|111.42|113.17|111.37|13
1656167020000|2022-06-25 14:23:40|113.21|111.41|113.16|111.36|113.21|111.41|113.14|111.34|18
1656167030000|2022-06-25 14:23:50|113.15|111.35|113.11|111.31|113.15|111.35|113.11|111.31|6
1656167040000|2022-06-25 14:24:00|113.08|111.28|113.06|111.26|113.09|111.29|113.06|111.26|7
1656167050000|2022-06-25 14:24:10|113.07|111.27|113.04|111.24|113.07|111.27|113.01|111.21|12
1656167060000|2022-06-25 14:24:20|113.03|111.23|113.02|111.22|113.06|111.26|113|111.2|13
1656167070000|2022-06-25 14:24:30|113.01|111.21|113.01|111.21|113.02|111.22|113|111.2|8
1656167080000|2022-06-25 14:24:40|113.02|111.22|113.03|111.23|113.04|111.24|113.02|111.22|17
1656167090000|2022-06-25 14:24:50|113.02|111.22|113.02|111.22|113.03|111.23|113.02|111.22|5
1656167100000|2022-06-25 14:25:00|112.98|111.18|112.98|111.18|112.98|111.18|112.96|111.16|6
1656167110000|2022-06-25 14:25:10|112.99|111.19|113.01|111.21|113.02|111.22|112.99|111.19|9
1656167120000|2022-06-25 14:25:20|113.03|111.23|113.02|111.22|113.03|111.23|112.99|111.19|11
1656167130000|2022-06-25 14:25:30|113.01|111.21|113.03|111.23|113.03|111.23|112.99|111.19|6
1656167140000|2022-06-25 14:25:40|113.02|111.22|113.03|111.23|113.03|111.23|113.02|111.22|4
1656167150000|2022-06-25 14:25:50|113.02|111.22|113.04|111.24|113.07|111.27|113.02|111.22|9
1656167160000|2022-06-25 14:26:00|113.05|111.25|112.98|111.18|113.07|111.27|112.98|111.18|14
1656167170000|2022-06-25 14:26:10|112.97|111.17|112.88|111.08|112.98|111.18|112.87|111.07|18
1656167180000|2022-06-25 14:26:20|112.86|111.06|112.94|111.14|112.94|111.14|112.72|110.92|20
1656167190000|2022-06-25 14:26:30|112.98|111.18|112.97|111.17|113.01|111.21|112.95|111.15|20
1656167200000|2022-06-25 14:26:40|112.98|111.18|112.99|111.19|113.01|111.21|112.96|111.16|14
1656167210000|2022-06-25 14:26:50|112.98|111.18|112.98|111.18|113.01|111.21|112.92|111.12|19
1656167220000|2022-06-25 14:27:00|112.97|111.17|112.95|111.15|112.98|111.18|112.94|111.14|12
1656167230000|2022-06-25 14:27:10|112.94|111.14|112.98|111.18|113|111.2|112.94|111.14|14
1656167240000|2022-06-25 14:27:20|112.99|111.19|112.97|111.17|113.03|111.23|112.96|111.16|16
1656167250000|2022-06-25 14:27:30|112.98|111.18|112.95|111.15|112.98|111.18|112.95|111.15|6
1656167260000|2022-06-25 14:27:40|112.96|111.16|112.97|111.17|112.98|111.18|112.96|111.16|6
1656167270000|2022-06-25 14:27:50|112.98|111.18|112.97|111.17|112.98|111.18|112.96|111.16|4
1656167280000|2022-06-25 14:28:00|112.96|111.16|112.96|111.16|112.96|111.16|112.96|111.16|1
1656167290000|2022-06-25 14:28:10|112.97|111.17|112.93|111.13|112.97|111.17|112.93|111.13|7
1656167300000|2022-06-25 14:28:20|112.92|111.12|112.9|111.1|112.92|111.12|112.9|111.1|7
1656167310000|2022-06-25 14:28:30|112.91|111.11|112.9|111.1|112.92|111.12|112.88|111.08|12
1656167320000|2022-06-25 14:28:40|112.91|111.11|112.9|111.1|112.91|111.11|112.9|111.1|4
1656167330000|2022-06-25 14:28:50|112.89|111.09|112.89|111.09|112.89|111.09|112.89|111.09|1
1656167350000|2022-06-25 14:29:10|112.88|111.08|112.83|111.03|112.88|111.08|112.82|111.02|13
1656167360000|2022-06-25 14:29:20|112.84|111.04|112.73|110.93|112.85|111.05|112.73|110.93|12
1656167370000|2022-06-25 14:29:30|112.74|110.94|112.75|110.95|112.8|111|112.73|110.93|13
1656167380000|2022-06-25 14:29:40|112.76|110.96|112.57|110.77|112.76|110.96|112.53|110.73|17
1656167390000|2022-06-25 14:29:50|112.58|110.78|112.55|110.75|112.59|110.79|112.52|110.72|13
1656167400000|2022-06-25 14:30:00|112.56|110.76|112.67|110.87|112.68|110.88|112.53|110.73|14
1656167410000|2022-06-25 14:30:10|112.66|110.86|112.65|110.85|112.7|110.9|112.64|110.84|12
1656167420000|2022-06-25 14:30:20|112.64|110.84|112.58|110.78|112.65|110.85|112.58|110.78|7
1656167430000|2022-06-25 14:30:30|112.59|110.79|112.68|110.88|112.68|110.88|112.58|110.78|18
1656167440000|2022-06-25 14:30:40|112.67|110.87|112.71|110.91|112.73|110.93|112.65|110.85|12
1656167450000|2022-06-25 14:30:50|112.7|110.9|112.75|110.95|112.75|110.95|112.7|110.9|6
1656167460000|2022-06-25 14:31:00|112.74|110.94|112.75|110.95|112.75|110.95|112.72|110.92|10
1656167470000|2022-06-25 14:31:10|112.74|110.94|112.74|110.94|112.74|110.94|112.73|110.93|3
1656167480000|2022-06-25 14:31:20|112.73|110.93|112.73|110.93|112.73|110.93|112.72|110.92|3
1656167490000|2022-06-25 14:31:30|112.71|110.91|112.65|110.85|112.71|110.91|112.64|110.84|8
1656167500000|2022-06-25 14:31:40|112.66|110.86|112.65|110.85|112.66|110.86|112.63|110.83|10
1656167510000|2022-06-25 14:31:50|112.66|110.86|112.66|110.86|112.66|110.86|112.64|110.84|8
1656167520000|2022-06-25 14:32:00|112.67|110.87|112.67|110.87|112.69|110.89|112.66|110.86|5
1656167530000|2022-06-25 14:32:10|112.68|110.88|112.72|110.92|112.74|110.94|112.68|110.88|14
1656167540000|2022-06-25 14:32:20|112.73|110.93|112.64|110.84|112.73|110.93|112.64|110.84|7
1656167550000|2022-06-25 14:32:30|112.65|110.85|112.69|110.89|112.71|110.91|112.65|110.85|11
1656167560000|2022-06-25 14:32:40|112.7|110.9|112.7|110.9|112.71|110.91|112.68|110.88|7
1656167570000|2022-06-25 14:32:50|112.68|110.88|112.69|110.89|112.69|110.89|112.68|110.88|6
1656167580000|2022-06-25 14:33:00|112.71|110.91|112.74|110.94|112.77|110.97|112.71|110.91|6
1656167590000|2022-06-25 14:33:10|112.73|110.93|112.73|110.93|112.75|110.95|112.71|110.91|11
1656167600000|2022-06-25 14:33:20|112.75|110.95|112.8|111|112.8|111|112.75|110.95|5
1656167610000|2022-06-25 14:33:30|112.79|110.99|112.79|110.99|112.79|110.99|112.78|110.98|3
1656167620000|2022-06-25 14:33:40|112.78|110.98|112.79|110.99|112.79|110.99|112.76|110.96|6
1656167630000|2022-06-25 14:33:50|112.8|111|112.75|110.95|112.8|111|112.74|110.94|11
1656167640000|2022-06-25 14:34:00|112.74|110.94|112.78|110.98|112.78|110.98|112.74|110.94|7
1656167650000|2022-06-25 14:34:10|112.77|110.97|112.77|110.97|112.77|110.97|112.74|110.94|9
1656167660000|2022-06-25 14:34:20|112.78|110.98|112.77|110.97|112.79|110.99|112.77|110.97|12
1656167670000|2022-06-25 14:34:30|112.76|110.96|112.73|110.93|112.76|110.96|112.73|110.93|12
1656167680000|2022-06-25 14:34:40|112.74|110.94|112.74|110.94|112.74|110.94|112.74|110.94|1
1656167690000|2022-06-25 14:34:50|112.75|110.95|112.72|110.92|112.75|110.95|112.69|110.89|8
1656167700000|2022-06-25 14:35:00|112.73|110.93|112.79|110.99|112.79|110.99|112.71|110.91|11
1656167710000|2022-06-25 14:35:10|112.77|110.97|112.83|111.03|112.83|111.03|112.77|110.97|7
1656167720000|2022-06-25 14:35:20|112.84|111.04|112.87|111.07|112.87|111.07|112.84|111.04|3
1656167730000|2022-06-25 14:35:30|112.85|111.05|112.87|111.07|112.88|111.08|112.85|111.05|7
1656167740000|2022-06-25 14:35:40|112.86|111.06|112.87|111.07|112.87|111.07|112.85|111.05|8
1656167750000|2022-06-25 14:35:50|112.85|111.05|112.87|111.07|112.87|111.07|112.85|111.05|5
1656167760000|2022-06-25 14:36:00|112.85|111.05|112.85|111.05|112.88|111.08|112.85|111.05|9
1656167770000|2022-06-25 14:36:10|112.87|111.07|112.9|111.1|112.9|111.1|112.86|111.06|6
1656167780000|2022-06-25 14:36:20|112.96|111.16|112.97|111.17|112.97|111.17|112.96|111.16|2
1656167800000|2022-06-25 14:36:40|113|111.2|113.01|111.21|113.03|111.23|113|111.2|6
1656167810000|2022-06-25 14:36:50|113|111.2|113.02|111.22|113.02|111.22|113|111.2|3
1656167820000|2022-06-25 14:37:00|113.01|111.21|112.99|111.19|113.01|111.21|112.99|111.19|3
1656167830000|2022-06-25 14:37:10|113.01|111.21|113.05|111.25|113.08|111.28|113.01|111.21|11
1656167840000|2022-06-25 14:37:20|113.06|111.26|113.05|111.25|113.06|111.26|113.05|111.25|2
1656167850000|2022-06-25 14:37:30|113.04|111.24|113.04|111.24|113.07|111.27|113.04|111.24|8
1656167860000|2022-06-25 14:37:40|113.05|111.25|113.07|111.27|113.07|111.27|113.04|111.24|5
1656167870000|2022-06-25 14:37:50|113.06|111.26|113.06|111.26|113.07|111.27|113.06|111.26|5
1656167880000|2022-06-25 14:38:00|113.07|111.27|113.07|111.27|113.07|111.27|113.06|111.26|5
1656167890000|2022-06-25 14:38:10|113.06|111.26|113.08|111.28|113.08|111.28|113.06|111.26|3
1656167900000|2022-06-25 14:38:20|113.09|111.29|113.1|111.3|113.1|111.3|113.09|111.29|8
1656167910000|2022-06-25 14:38:30|113.11|111.31|113.11|111.31|113.11|111.31|113.1|111.3|3
1656167920000|2022-06-25 14:38:40|113.12|111.32|113.14|111.34|113.14|111.34|113.11|111.31|5
1656167930000|2022-06-25 14:38:50|113.15|111.35|113.19|111.39|113.19|111.39|113.15|111.35|4
1656167940000|2022-06-25 14:39:00|113.17|111.37|113.14|111.34|113.17|111.37|113.13|111.33|4
1656167950000|2022-06-25 14:39:10|113.15|111.35|113.12|111.32|113.15|111.35|113.11|111.31|8
1656167960000|2022-06-25 14:39:20|113.11|111.31|113.11|111.31|113.11|111.31|113.11|111.31|1
1656167970000|2022-06-25 14:39:30|113.12|111.32|113.13|111.33|113.13|111.33|113.11|111.31|8
1656167990000|2022-06-25 14:39:50|113.18|111.38|113.19|111.39|113.19|111.39|113.18|111.38|2
1656168000000|2022-06-25 14:40:00|113.18|111.38|113.17|111.37|113.18|111.38|113.17|111.37|8
1656168010000|2022-06-25 14:40:10|113.18|111.38|113.15|111.35|113.18|111.38|113.15|111.35|6
1656168020000|2022-06-25 14:40:20|113.16|111.36|113.16|111.36|113.17|111.37|113.16|111.36|11
1656168030000|2022-06-25 14:40:30|113.17|111.37|113.18|111.38|113.2|111.4|113.17|111.37|8
1656168040000|2022-06-25 14:40:40|113.17|111.37|113.18|111.38|113.18|111.38|113.17|111.37|4
1656168050000|2022-06-25 14:40:50|113.17|111.37|113.18|111.38|113.18|111.38|113.17|111.37|2
1656168060000|2022-06-25 14:41:00|113.17|111.37|113.28|111.48|113.28|111.48|113.17|111.37|6
1656168070000|2022-06-25 14:41:10|113.29|111.49|113.34|111.54|113.35|111.55|113.29|111.49|7
1656168080000|2022-06-25 14:41:20|113.35|111.55|113.36|111.56|113.37|111.57|113.35|111.55|4
1656168090000|2022-06-25 14:41:30|113.35|111.55|113.4|111.6|113.4|111.6|113.34|111.54|7
1656168100000|2022-06-25 14:41:40|113.39|111.59|113.32|111.52|113.39|111.59|113.32|111.52|5
1656168110000|2022-06-25 14:41:50|113.34|111.54|113.3|111.5|113.34|111.54|113.3|111.5|6
1656168120000|2022-06-25 14:42:00|113.31|111.51|113.37|111.57|113.38|111.58|113.3|111.5|10
1656168130000|2022-06-25 14:42:10|113.38|111.58|113.34|111.54|113.38|111.58|113.34|111.54|4
1656168140000|2022-06-25 14:42:20|113.33|111.53|113.32|111.52|113.34|111.54|113.32|111.52|4
1656168150000|2022-06-25 14:42:30|113.31|111.51|113.33|111.53|113.37|111.57|113.31|111.51|12
1656168160000|2022-06-25 14:42:40|113.34|111.54|113.32|111.52|113.34|111.54|113.32|111.52|5
1656168170000|2022-06-25 14:42:50|113.33|111.53|113.34|111.54|113.35|111.55|113.33|111.53|4
1656168180000|2022-06-25 14:43:00|113.33|111.53|113.34|111.54|113.34|111.54|113.33|111.53|2
1656168190000|2022-06-25 14:43:10|113.35|111.55|113.35|111.55|113.35|111.55|113.35|111.55|1
1656168200000|2022-06-25 14:43:20|113.34|111.54|113.35|111.55|113.35|111.55|113.34|111.54|4
1656168210000|2022-06-25 14:43:30|113.34|111.54|113.34|111.54|113.34|111.54|113.34|111.54|1
1656168220000|2022-06-25 14:43:40|113.33|111.53|113.33|111.53|113.33|111.53|113.32|111.52|3
1656168230000|2022-06-25 14:43:50|113.34|111.54|113.38|111.58|113.38|111.58|113.34|111.54|6
1656168240000|2022-06-25 14:44:00|113.37|111.57|113.32|111.52|113.37|111.57|113.32|111.52|10
1656168250000|2022-06-25 14:44:10|113.31|111.51|113.25|111.45|113.31|111.51|113.25|111.45|8
1656168260000|2022-06-25 14:44:20|113.22|111.42|113.1|111.3|113.22|111.42|113.07|111.27|19
1656168270000|2022-06-25 14:44:30|113.09|111.29|113.04|111.24|113.09|111.29|113|111.2|13
1656168280000|2022-06-25 14:44:40|113.03|111.23|113.09|111.29|113.09|111.29|113.03|111.23|7
1656168290000|2022-06-25 14:44:50|113.08|111.28|113.04|111.24|113.08|111.28|113.03|111.23|7
1656168300000|2022-06-25 14:45:00|113.05|111.25|113.14|111.34|113.14|111.34|113.05|111.25|11
1656168310000|2022-06-25 14:45:10|113.13|111.33|113.17|111.37|113.18|111.38|113.13|111.33|5
1656168320000|2022-06-25 14:45:20|113.16|111.36|113.14|111.34|113.16|111.36|113.14|111.34|5
1656168350000|2022-06-25 14:45:50|113.15|111.35|113.21|111.41|113.21|111.41|113.14|111.34|7
1656168360000|2022-06-25 14:46:00|113.22|111.42|113.25|111.45|113.25|111.45|113.22|111.42|5
1656168370000|2022-06-25 14:46:10|113.24|111.44|113.26|111.46|113.26|111.46|113.24|111.44|3
1656168380000|2022-06-25 14:46:20|113.27|111.47|113.36|111.56|113.37|111.57|113.25|111.45|11
1656168390000|2022-06-25 14:46:30|113.37|111.57|113.46|111.66|113.5|111.7|113.37|111.57|8
1656168400000|2022-06-25 14:46:40|113.47|111.67|113.54|111.74|113.55|111.75|113.47|111.67|12
1656168410000|2022-06-25 14:46:50|113.56|111.76|113.62|111.82|113.64|111.84|113.56|111.76|10
1656168420000|2022-06-25 14:47:00|113.61|111.81|113.65|111.85|113.65|111.85|113.61|111.81|6
1656168430000|2022-06-25 14:47:10|113.66|111.86|113.62|111.82|113.67|111.87|113.62|111.82|12
1656168440000|2022-06-25 14:47:20|113.63|111.83|113.6|111.8|113.71|111.91|113.58|111.78|9
1656168450000|2022-06-25 14:47:30|113.63|111.83|113.66|111.86|113.67|111.87|113.62|111.82|8
1656168460000|2022-06-25 14:47:40|113.65|111.85|113.66|111.86|113.67|111.87|113.62|111.82|9
1656168470000|2022-06-25 14:47:50|113.64|111.84|113.72|111.92|113.74|111.94|113.64|111.84|9
1656168480000|2022-06-25 14:48:00|113.7|111.9|113.68|111.88|113.7|111.9|113.66|111.86|18
1656168490000|2022-06-25 14:48:10|113.66|111.86|113.67|111.87|113.67|111.87|113.64|111.84|5
1656168500000|2022-06-25 14:48:20|113.68|111.88|113.68|111.88|113.71|111.91|113.68|111.88|12
1656168510000|2022-06-25 14:48:30|113.66|111.86|113.64|111.84|113.66|111.86|113.64|111.84|2
1656168520000|2022-06-25 14:48:40|113.65|111.85|113.64|111.84|113.67|111.87|113.64|111.84|9
1656168530000|2022-06-25 14:48:50|113.63|111.83|113.65|111.85|113.67|111.87|113.63|111.83|7
1656168540000|2022-06-25 14:49:00|113.64|111.84|113.64|111.84|113.65|111.85|113.63|111.83|9
1656168550000|2022-06-25 14:49:10|113.65|111.85|113.57|111.77|113.65|111.85|113.56|111.76|9
1656168560000|2022-06-25 14:49:20|113.58|111.78|113.64|111.84|113.64|111.84|113.58|111.78|9
1656168570000|2022-06-25 14:49:30|113.63|111.83|113.6|111.8|113.65|111.85|113.59|111.79|7
1656168580000|2022-06-25 14:49:40|113.64|111.84|113.66|111.86|113.67|111.87|113.64|111.84|4
1656168590000|2022-06-25 14:49:50|113.65|111.85|113.63|111.83|113.65|111.85|113.63|111.83|7
1656168600000|2022-06-25 14:50:00|113.62|111.82|113.67|111.87|113.68|111.88|113.62|111.82|8
1656168610000|2022-06-25 14:50:10|113.68|111.88|113.66|111.86|113.68|111.88|113.66|111.86|3
1656168620000|2022-06-25 14:50:20|113.65|111.85|113.65|111.85|113.66|111.86|113.64|111.84|4
1656168630000|2022-06-25 14:50:30|113.64|111.84|113.65|111.85|113.65|111.85|113.64|111.84|2
1656168640000|2022-06-25 14:50:40|113.64|111.84|113.66|111.86|113.66|111.86|113.63|111.83|4
1656168650000|2022-06-25 14:50:50|113.65|111.85|113.53|111.73|113.65|111.85|113.53|111.73|15
1656168660000|2022-06-25 14:51:00|113.54|111.74|113.55|111.75|113.55|111.75|113.54|111.74|2
1656168670000|2022-06-25 14:51:10|113.57|111.77|113.58|111.78|113.58|111.78|113.57|111.77|2
1656168680000|2022-06-25 14:51:20|113.59|111.79|113.59|111.79|113.59|111.79|113.59|111.79|1
1656168690000|2022-06-25 14:51:30|113.6|111.8|113.71|111.91|113.71|111.91|113.6|111.8|11
1656168700000|2022-06-25 14:51:40|113.72|111.92|113.79|111.99|113.79|111.99|113.71|111.91|9
1656168710000|2022-06-25 14:51:50|113.78|111.98|113.78|111.98|113.78|111.98|113.76|111.96|4
1656168720000|2022-06-25 14:52:00|113.77|111.97|113.7|111.9|113.77|111.97|113.69|111.89|7
1656168730000|2022-06-25 14:52:10|113.69|111.89|113.69|111.89|113.69|111.89|113.69|111.89|1
1656168740000|2022-06-25 14:52:20|113.68|111.88|113.67|111.87|113.69|111.89|113.66|111.86|7
1656168750000|2022-06-25 14:52:30|113.66|111.86|113.68|111.88|113.68|111.88|113.66|111.86|3
1656168760000|2022-06-25 14:52:40|113.67|111.87|113.67|111.87|113.67|111.87|113.67|111.87|1
1656168770000|2022-06-25 14:52:50|113.68|111.88|113.7|111.9|113.71|111.91|113.68|111.88|8
1656168780000|2022-06-25 14:53:00|113.71|111.91|113.7|111.9|113.71|111.91|113.7|111.9|2
1656168790000|2022-06-25 14:53:10|113.69|111.89|113.67|111.87|113.69|111.89|113.67|111.87|3
1656168800000|2022-06-25 14:53:20|113.66|111.86|113.69|111.89|113.69|111.89|113.64|111.84|8
1656168810000|2022-06-25 14:53:30|113.68|111.88|113.69|111.89|113.69|111.89|113.68|111.88|8
1656168820000|2022-06-25 14:53:40|113.68|111.88|113.7|111.9|113.7|111.9|113.66|111.86|6
1656168830000|2022-06-25 14:53:50|113.69|111.89|113.6|111.8|113.69|111.89|113.59|111.79|6
1656168840000|2022-06-25 14:54:00|113.59|111.79|113.6|111.8|113.6|111.8|113.59|111.79|4
1656168850000|2022-06-25 14:54:10|113.61|111.81|113.6|111.8|113.61|111.81|113.59|111.79|4
1656168860000|2022-06-25 14:54:20|113.59|111.79|113.6|111.8|113.6|111.8|113.59|111.79|4
1656168870000|2022-06-25 14:54:30|113.61|111.81|113.61|111.81|113.62|111.82|113.59|111.79|7
1656168880000|2022-06-25 14:54:40|113.6|111.8|113.6|111.8|113.6|111.8|113.6|111.8|1
1656168890000|2022-06-25 14:54:50|113.59|111.79|113.6|111.8|113.6|111.8|113.59|111.79|2
1656168900000|2022-06-25 14:55:00|113.59|111.79|113.6|111.8|113.6|111.8|113.59|111.79|2
1656168910000|2022-06-25 14:55:10|113.59|111.79|113.59|111.79|113.59|111.79|113.58|111.78|3
1656168930000|2022-06-25 14:55:30|113.58|111.78|113.59|111.79|113.59|111.79|113.58|111.78|6
1656168940000|2022-06-25 14:55:40|113.58|111.78|113.58|111.78|113.58|111.78|113.58|111.78|1
1656168950000|2022-06-25 14:55:50|113.57|111.77|113.57|111.77|113.58|111.78|113.56|111.76|4
1656168960000|2022-06-25 14:56:00|113.58|111.78|113.58|111.78|113.58|111.78|113.58|111.78|1
1656168980000|2022-06-25 14:56:20|113.57|111.77|113.58|111.78|113.59|111.79|113.57|111.77|6
1656168990000|2022-06-25 14:56:30|113.59|111.79|113.67|111.87|113.67|111.87|113.58|111.78|9
1656169000000|2022-06-25 14:56:40|113.66|111.86|113.65|111.85|113.67|111.87|113.65|111.85|4
1656169010000|2022-06-25 14:56:50|113.66|111.86|113.69|111.89|113.69|111.89|113.66|111.86|3
1656169020000|2022-06-25 14:57:00|113.68|111.88|113.68|111.88|113.68|111.88|113.67|111.87|3
1656169040000|2022-06-25 14:57:20|113.69|111.89|113.74|111.94|113.74|111.94|113.69|111.89|6
1656169050000|2022-06-25 14:57:30|113.73|111.93|113.73|111.93|113.73|111.93|113.73|111.93|1
1656169060000|2022-06-25 14:57:40|113.74|111.94|113.74|111.94|113.74|111.94|113.73|111.93|3
1656169070000|2022-06-25 14:57:50|113.73|111.93|113.74|111.94|113.74|111.94|113.73|111.93|2
1656169080000|2022-06-25 14:58:00|113.75|111.95|113.78|111.98|113.78|111.98|113.75|111.95|3
1656169090000|2022-06-25 14:58:10|113.82|112.02|113.81|112.01|113.82|112.02|113.79|111.99|7
1656169100000|2022-06-25 14:58:20|113.8|112|113.77|111.97|113.8|112|113.77|111.97|3
1656169110000|2022-06-25 14:58:30|113.68|111.88|113.67|111.87|113.68|111.88|113.66|111.86|6
1656169120000|2022-06-25 14:58:40|113.66|111.86|113.43|111.63|113.67|111.87|113.43|111.63|16
1656169130000|2022-06-25 14:58:50|113.44|111.64|113.41|111.61|113.44|111.64|113.35|111.55|15
1656169140000|2022-06-25 14:59:00|113.45|111.65|113.38|111.58|113.49|111.69|113.38|111.58|16
1656169150000|2022-06-25 14:59:10|113.39|111.59|113.41|111.61|113.41|111.61|113.35|111.55|13
1656169160000|2022-06-25 14:59:20|113.42|111.62|113.5|111.7|113.52|111.72|113.4|111.6|20
1656169170000|2022-06-25 14:59:30|113.49|111.69|113.47|111.67|113.5|111.7|113.47|111.67|9
1656169180000|2022-06-25 14:59:40|113.48|111.68|113.48|111.68|113.49|111.69|113.47|111.67|10
1656169190000|2022-06-25 14:59:50|113.47|111.67|113.47|111.67|113.47|111.67|113.46|111.66|5
1656169200000|2022-06-25 15:00:00|113.48|111.68|113.37|111.57|113.48|111.68|113.36|111.56|8
1656169210000|2022-06-25 15:00:10|113.38|111.58|113.46|111.66|113.46|111.66|113.37|111.57|16
1656169220000|2022-06-25 15:00:20|113.45|111.65|113.41|111.61|113.45|111.65|113.41|111.61|4
1656169230000|2022-06-25 15:00:30|113.42|111.62|113.47|111.67|113.47|111.67|113.42|111.62|6
1656169240000|2022-06-25 15:00:40|113.46|111.66|113.38|111.58|113.46|111.66|113.35|111.55|9
1656169250000|2022-06-25 15:00:50|113.37|111.57|113.37|111.57|113.37|111.57|113.37|111.57|1
1656169260000|2022-06-25 15:01:00|113.35|111.55|113.37|111.57|113.38|111.58|113.35|111.55|10
1656169270000|2022-06-25 15:01:10|113.36|111.56|113.35|111.55|113.37|111.57|113.35|111.55|6
1656169280000|2022-06-25 15:01:20|113.36|111.56|113.36|111.56|113.37|111.57|113.35|111.55|7
1656169290000|2022-06-25 15:01:30|113.37|111.57|113.37|111.57|113.37|111.57|113.37|111.57|1
1656169300000|2022-06-25 15:01:40|113.35|111.55|113.34|111.54|113.38|111.58|113.34|111.54|8
1656169310000|2022-06-25 15:01:50|113.35|111.55|113.37|111.57|113.39|111.59|113.33|111.53|9
1656169320000|2022-06-25 15:02:00|113.36|111.56|113.27|111.47|113.39|111.59|113.27|111.47|15
1656169330000|2022-06-25 15:02:10|113.26|111.46|113.29|111.49|113.29|111.49|113.24|111.44|7
1656169340000|2022-06-25 15:02:20|113.28|111.48|113.25|111.45|113.28|111.48|113.25|111.45|4
1656169350000|2022-06-25 15:02:30|113.24|111.44|113.23|111.43|113.24|111.44|113.23|111.43|2
1656169360000|2022-06-25 15:02:40|113.22|111.42|113.19|111.39|113.22|111.42|113.19|111.39|7
1656169370000|2022-06-25 15:02:50|113.2|111.4|113.28|111.48|113.28|111.48|113.2|111.4|5
1656169380000|2022-06-25 15:03:00|113.29|111.49|113.26|111.46|113.36|111.56|113.26|111.46|10
1656169390000|2022-06-25 15:03:10|113.27|111.47|113.28|111.48|113.28|111.48|113.26|111.46|7
1656169400000|2022-06-25 15:03:20|113.29|111.49|113.39|111.59|113.39|111.59|113.28|111.48|9
1656169410000|2022-06-25 15:03:30|113.38|111.58|113.39|111.59|113.39|111.59|113.38|111.58|4
1656169420000|2022-06-25 15:03:40|113.38|111.58|113.36|111.56|113.38|111.58|113.36|111.56|3
1656169430000|2022-06-25 15:03:50|113.37|111.57|113.45|111.65|113.46|111.66|113.37|111.57|5
1656169440000|2022-06-25 15:04:00|113.46|111.66|113.44|111.64|113.46|111.66|113.44|111.64|8
1656169450000|2022-06-25 15:04:10|113.43|111.63|113.37|111.57|113.43|111.63|113.37|111.57|6
1656169460000|2022-06-25 15:04:20|113.39|111.59|113.44|111.64|113.44|111.64|113.39|111.59|3
1656169470000|2022-06-25 15:04:30|113.43|111.63|113.43|111.63|113.43|111.63|113.42|111.62|3
1656169480000|2022-06-25 15:04:40|113.44|111.64|113.46|111.66|113.46|111.66|113.44|111.64|3
1656169490000|2022-06-25 15:04:50|113.45|111.65|113.46|111.66|113.46|111.66|113.44|111.64|8
1656169500000|2022-06-25 15:05:00|113.45|111.65|113.45|111.65|113.45|111.65|113.44|111.64|5
1656169510000|2022-06-25 15:05:10|113.44|111.64|113.43|111.63|113.44|111.64|113.42|111.62|4
1656169520000|2022-06-25 15:05:20|113.42|111.62|113.44|111.64|113.48|111.68|113.41|111.61|10
1656169530000|2022-06-25 15:05:30|113.45|111.65|113.45|111.65|113.46|111.66|113.45|111.65|3
1656169540000|2022-06-25 15:05:40|113.44|111.64|113.43|111.63|113.44|111.64|113.43|111.63|2
1656169550000|2022-06-25 15:05:50|113.42|111.62|113.41|111.61|113.43|111.63|113.41|111.61|3
1656169560000|2022-06-25 15:06:00|113.4|111.6|113.39|111.59|113.4|111.6|113.38|111.58|6
1656169570000|2022-06-25 15:06:10|113.4|111.6|113.39|111.59|113.4|111.6|113.39|111.59|4
1656169580000|2022-06-25 15:06:20|113.4|111.6|113.39|111.59|113.4|111.6|113.39|111.59|2
1656169590000|2022-06-25 15:06:30|113.36|111.56|113.35|111.55|113.36|111.56|113.35|111.55|2
1656169600000|2022-06-25 15:06:40|113.31|111.51|113.31|111.51|113.32|111.52|113.3|111.5|7
1656169610000|2022-06-25 15:06:50|113.3|111.5|113.15|111.35|113.31|111.51|113.15|111.35|10
1656169620000|2022-06-25 15:07:00|113.19|111.39|113.18|111.38|113.2|111.4|113.08|111.28|18
1656169630000|2022-06-25 15:07:10|113.16|111.36|113.14|111.34|113.16|111.36|113.12|111.32|7
1656169640000|2022-06-25 15:07:20|113.13|111.33|113.08|111.28|113.13|111.33|113.07|111.27|7
1656169650000|2022-06-25 15:07:30|113.07|111.27|113.06|111.26|113.08|111.28|113.05|111.25|6
1656169660000|2022-06-25 15:07:40|113.05|111.25|113.01|111.21|113.05|111.25|113|111.2|8
1656169670000|2022-06-25 15:07:50|113|111.2|113.19|111.39|113.22|111.42|112.97|111.17|23
1656169680000|2022-06-25 15:08:00|113.18|111.38|113.35|111.55|113.35|111.55|113.18|111.38|10
1656169690000|2022-06-25 15:08:10|113.38|111.58|113.35|111.55|113.42|111.62|113.34|111.54|13
1656169700000|2022-06-25 15:08:20|113.34|111.54|113.33|111.53|113.37|111.57|113.33|111.53|11
1656169710000|2022-06-25 15:08:30|113.32|111.52|113.35|111.55|113.36|111.56|113.32|111.52|7
1656169720000|2022-06-25 15:08:40|113.34|111.54|113.32|111.52|113.34|111.54|113.32|111.52|11
1656169730000|2022-06-25 15:08:50|113.29|111.49|113.29|111.49|113.3|111.5|113.29|111.49|9
1656169740000|2022-06-25 15:09:00|113.28|111.48|113.29|111.49|113.31|111.51|113.28|111.48|11
1656169750000|2022-06-25 15:09:10|113.31|111.51|113.29|111.49|113.31|111.51|113.29|111.49|7
1656169760000|2022-06-25 15:09:20|113.28|111.48|113.22|111.42|113.28|111.48|113.22|111.42|5
1656169770000|2022-06-25 15:09:30|113.23|111.43|113.19|111.39|113.23|111.43|113.18|111.38|7
1656169780000|2022-06-25 15:09:40|113.17|111.37|113.14|111.34|113.17|111.37|113.14|111.34|4
1656169790000|2022-06-25 15:09:50|113.13|111.33|112.96|111.16|113.13|111.33|112.96|111.16|17
1656169800000|2022-06-25 15:10:00|112.97|111.17|112.86|111.06|112.99|111.19|112.84|111.04|16
1656169810000|2022-06-25 15:10:10|112.87|111.07|112.97|111.17|112.97|111.17|112.85|111.05|14
1656169820000|2022-06-25 15:10:20|112.99|111.19|113.02|111.22|113.05|111.25|112.99|111.19|12
1656169830000|2022-06-25 15:10:30|113.03|111.23|112.95|111.15|113.03|111.23|112.95|111.15|13
1656169840000|2022-06-25 15:10:40|112.96|111.16|112.82|111.02|112.96|111.16|112.81|111.01|6
1656169850000|2022-06-25 15:10:50|112.86|111.06|112.85|111.05|112.95|111.15|112.85|111.05|18
1656169860000|2022-06-25 15:11:00|112.84|111.04|112.87|111.07|112.89|111.09|112.84|111.04|9
1656169870000|2022-06-25 15:11:10|112.88|111.08|112.96|111.16|112.96|111.16|112.88|111.08|10
1656169880000|2022-06-25 15:11:20|112.98|111.18|113|111.2|113.02|111.22|112.94|111.14|11
1656169890000|2022-06-25 15:11:30|112.99|111.19|112.92|111.12|113|111.2|112.92|111.12|13
1656169900000|2022-06-25 15:11:40|112.93|111.13|112.93|111.13|112.93|111.13|112.92|111.12|3
1656169910000|2022-06-25 15:11:50|112.94|111.14|112.88|111.08|112.94|111.14|112.85|111.05|10
1656169920000|2022-06-25 15:12:00|112.89|111.09|112.85|111.05|112.89|111.09|112.83|111.03|7
1656169930000|2022-06-25 15:12:10|112.82|111.02|112.94|111.14|112.94|111.14|112.8|111|18
1656169940000|2022-06-25 15:12:20|112.95|111.15|112.91|111.11|113|111.2|112.91|111.11|19
1656169950000|2022-06-25 15:12:30|112.9|111.1|112.82|111.02|112.9|111.1|112.8|111|12
1656169960000|2022-06-25 15:12:40|112.83|111.03|112.83|111.03|112.87|111.07|112.82|111.02|9
1656169970000|2022-06-25 15:12:50|112.84|111.04|112.8|111|112.85|111.05|112.8|111|9
1656169980000|2022-06-25 15:13:00|112.79|110.99|112.83|111.03|112.86|111.06|112.78|110.98|10
1656169990000|2022-06-25 15:13:10|112.84|111.04|112.84|111.04|112.85|111.05|112.84|111.04|3
1656170000000|2022-06-25 15:13:20|112.82|111.02|112.81|111.01|112.83|111.03|112.8|111|10
1656170010000|2022-06-25 15:13:30|112.82|111.02|112.83|111.03|112.83|111.03|112.81|111.01|5
1656170020000|2022-06-25 15:13:40|112.84|111.04|112.82|111.02|112.84|111.04|112.82|111.02|5
1656170030000|2022-06-25 15:13:50|112.83|111.03|112.83|111.03|112.83|111.03|112.83|111.03|1
1656170040000|2022-06-25 15:14:00|112.84|111.04|112.86|111.06|112.86|111.06|112.83|111.03|4
1656170050000|2022-06-25 15:14:10|112.87|111.07|113.01|111.21|113.01|111.21|112.87|111.07|18
1656170060000|2022-06-25 15:14:20|113|111.2|113.01|111.21|113.02|111.22|112.99|111.19|8
1656170070000|2022-06-25 15:14:30|113|111.2|113.02|111.22|113.02|111.22|113|111.2|5
1656170080000|2022-06-25 15:14:40|113.01|111.21|113|111.2|113.01|111.21|112.97|111.17|14
1656170090000|2022-06-25 15:14:50|112.99|111.19|113.01|111.21|113.01|111.21|112.98|111.18|5
1656170100000|2022-06-25 15:15:00|113|111.2|113.01|111.21|113.01|111.21|112.98|111.18|6
1656170110000|2022-06-25 15:15:10|113.02|111.22|113.11|111.31|113.11|111.31|113.02|111.22|13
1656170120000|2022-06-25 15:15:20|113.09|111.29|113.23|111.43|113.23|111.43|113.09|111.29|13
1656170130000|2022-06-25 15:15:30|113.22|111.42|113.21|111.41|113.24|111.44|113.19|111.39|15
1656170140000|2022-06-25 15:15:40|113.22|111.42|113.16|111.36|113.22|111.42|113.13|111.33|7
1656170150000|2022-06-25 15:15:50|113.17|111.37|113.22|111.42|113.22|111.42|113.17|111.37|5
1656170160000|2022-06-25 15:16:00|113.23|111.43|113.25|111.45|113.27|111.47|113.23|111.43|8
1656170170000|2022-06-25 15:16:10|113.24|111.44|113.23|111.43|113.25|111.45|113.23|111.43|6
1656170180000|2022-06-25 15:16:20|113.24|111.44|113.26|111.46|113.26|111.46|113.24|111.44|2
1656170190000|2022-06-25 15:16:30|113.27|111.47|113.29|111.49|113.38|111.58|113.27|111.47|18
1656170200000|2022-06-25 15:16:40|113.3|111.5|113.31|111.51|113.32|111.52|113.3|111.5|4
1656170220000|2022-06-25 15:17:00|113.3|111.5|113.32|111.52|113.32|111.52|113.28|111.48|6
1656170230000|2022-06-25 15:17:10|113.33|111.53|113.35|111.55|113.35|111.55|113.3|111.5|13
1656170240000|2022-06-25 15:17:20|113.34|111.54|113.39|111.59|113.39|111.59|113.32|111.52|9
1656170250000|2022-06-25 15:17:30|113.38|111.58|113.28|111.48|113.38|111.58|113.28|111.48|12
1656170260000|2022-06-25 15:17:40|113.27|111.47|113.26|111.46|113.28|111.48|113.26|111.46|6
1656170270000|2022-06-25 15:17:50|113.27|111.47|113.19|111.39|113.27|111.47|113.18|111.38|17
1656170280000|2022-06-25 15:18:00|113.2|111.4|113.23|111.43|113.24|111.44|113.2|111.4|5
1656170290000|2022-06-25 15:18:10|113.22|111.42|113.19|111.39|113.22|111.42|113.19|111.39|3
1656170300000|2022-06-25 15:18:20|113.2|111.4|113.21|111.41|113.21|111.41|113.19|111.39|6
1656170310000|2022-06-25 15:18:30|113.2|111.4|113.22|111.42|113.24|111.44|113.2|111.4|9
1656170340000|2022-06-25 15:19:00|113.21|111.41|113.21|111.41|113.21|111.41|113.21|111.41|1
1656170350000|2022-06-25 15:19:10|113.22|111.42|113.22|111.42|113.23|111.43|113.22|111.42|3
1656170360000|2022-06-25 15:19:20|113.23|111.43|113.3|111.5|113.3|111.5|113.23|111.43|4
1656170370000|2022-06-25 15:19:30|113.29|111.49|113.3|111.5|113.31|111.51|113.29|111.49|4
1656170380000|2022-06-25 15:19:40|113.31|111.51|113.32|111.52|113.32|111.52|113.31|111.51|2
1656170400000|2022-06-25 15:20:00|113.31|111.51|113.31|111.51|113.32|111.52|113.3|111.5|7
1656170410000|2022-06-25 15:20:10|113.32|111.52|113.4|111.6|113.4|111.6|113.31|111.51|7
1656170420000|2022-06-25 15:20:20|113.39|111.59|113.37|111.57|113.39|111.59|113.33|111.53|11
1656170430000|2022-06-25 15:20:30|113.35|111.55|113.31|111.51|113.35|111.55|113.31|111.51|12
1656170440000|2022-06-25 15:20:40|113.32|111.52|113.23|111.43|113.32|111.52|113.23|111.43|7
1656170450000|2022-06-25 15:20:50|113.22|111.42|113.31|111.51|113.31|111.51|113.22|111.42|11
1656170460000|2022-06-25 15:21:00|113.32|111.52|113.31|111.51|113.32|111.52|113.31|111.51|6
1656170470000|2022-06-25 15:21:10|113.3|111.5|113.28|111.48|113.3|111.5|113.27|111.47|7
1656170480000|2022-06-25 15:21:20|113.29|111.49|113.37|111.57|113.37|111.57|113.29|111.49|2
1656170490000|2022-06-25 15:21:30|113.36|111.56|113.26|111.46|113.36|111.56|113.26|111.46|9
1656170500000|2022-06-25 15:21:40|113.27|111.47|113.28|111.48|113.28|111.48|113.27|111.47|2
1656170510000|2022-06-25 15:21:50|113.27|111.47|113.19|111.39|113.27|111.47|113.19|111.39|5
1656170520000|2022-06-25 15:22:00|113.17|111.37|113.06|111.26|113.17|111.37|113.06|111.26|9
1656170530000|2022-06-25 15:22:10|113.09|111.29|113.05|111.25|113.09|111.29|113.05|111.25|4
1656170540000|2022-06-25 15:22:20|113.06|111.26|113.08|111.28|113.08|111.28|113.06|111.26|7
1656170550000|2022-06-25 15:22:30|113.06|111.26|113.04|111.24|113.07|111.27|113.04|111.24|3
1656170560000|2022-06-25 15:22:40|113.05|111.25|112.92|111.12|113.05|111.25|112.92|111.12|10
1656170570000|2022-06-25 15:22:50|112.93|111.13|113.1|111.3|113.1|111.3|112.93|111.13|10
1656170580000|2022-06-25 15:23:00|113.09|111.29|113.1|111.3|113.1|111.3|113.09|111.29|2
1656170590000|2022-06-25 15:23:10|113.11|111.31|113.14|111.34|113.15|111.35|113.11|111.31|11
1656170600000|2022-06-25 15:23:20|113.15|111.35|113.16|111.36|113.16|111.36|113.15|111.35|4
1656170610000|2022-06-25 15:23:30|113.15|111.35|113.14|111.34|113.15|111.35|113.13|111.33|4
1656170620000|2022-06-25 15:23:40|113.13|111.33|113.14|111.34|113.15|111.35|113.11|111.31|11
1656170630000|2022-06-25 15:23:50|113.13|111.33|113.14|111.34|113.14|111.34|113.13|111.33|2
1656170650000|2022-06-25 15:24:10|113.17|111.37|113.16|111.36|113.19|111.39|113.15|111.35|5
1656170660000|2022-06-25 15:24:20|113.18|111.38|113.22|111.42|113.22|111.42|113.18|111.38|3
1656170670000|2022-06-25 15:24:30|113.23|111.43|113.24|111.44|113.27|111.47|113.23|111.43|7
1656170680000|2022-06-25 15:24:40|113.2|111.4|113.21|111.41|113.21|111.41|113.18|111.38|6
1656170690000|2022-06-25 15:24:50|113.2|111.4|113.17|111.37|113.2|111.4|113.17|111.37|4
1656170700000|2022-06-25 15:25:00|113.18|111.38|113.18|111.38|113.19|111.39|113.18|111.38|3
1656170710000|2022-06-25 15:25:10|113.17|111.37|113.18|111.38|113.18|111.38|113.17|111.37|4
1656170730000|2022-06-25 15:25:30|113.17|111.37|113.15|111.35|113.18|111.38|113.15|111.35|10
1656170740000|2022-06-25 15:25:40|113.14|111.34|113.13|111.33|113.14|111.34|113.09|111.29|8
1656170750000|2022-06-25 15:25:50|113.12|111.32|113.13|111.33|113.13|111.33|113.12|111.32|6
1656170760000|2022-06-25 15:26:00|113.14|111.34|113.14|111.34|113.18|111.38|113.13|111.33|17
1656170770000|2022-06-25 15:26:10|113.16|111.36|113.18|111.38|113.18|111.38|113.14|111.34|8
1656170780000|2022-06-25 15:26:20|113.19|111.39|113.18|111.38|113.19|111.39|113.17|111.37|3
1656170790000|2022-06-25 15:26:30|113.17|111.37|113.18|111.38|113.18|111.38|113.17|111.37|6
1656170800000|2022-06-25 15:26:40|113.17|111.37|113.24|111.44|113.24|111.44|113.17|111.37|11
1656170810000|2022-06-25 15:26:50|113.26|111.46|113.21|111.41|113.35|111.55|113.21|111.41|15
1656170820000|2022-06-25 15:27:00|113.22|111.42|113.33|111.53|113.33|111.53|113.22|111.42|12
1656170830000|2022-06-25 15:27:10|113.31|111.51|113.3|111.5|113.32|111.52|113.3|111.5|4
1656170840000|2022-06-25 15:27:20|113.29|111.49|113.28|111.48|113.3|111.5|113.27|111.47|12
1656170850000|2022-06-25 15:27:30|113.29|111.49|113.3|111.5|113.32|111.52|113.29|111.49|6
1656170860000|2022-06-25 15:27:40|113.31|111.51|113.29|111.49|113.32|111.52|113.28|111.48|7
1656170870000|2022-06-25 15:27:50|113.3|111.5|113.31|111.51|113.31|111.51|113.29|111.49|4
1656170880000|2022-06-25 15:28:00|113.32|111.52|113.32|111.52|113.32|111.52|113.31|111.51|5
1656170890000|2022-06-25 15:28:10|113.31|111.51|113.38|111.58|113.38|111.58|113.31|111.51|7
1656170900000|2022-06-25 15:28:20|113.37|111.57|113.38|111.58|113.38|111.58|113.37|111.57|2
1656170910000|2022-06-25 15:28:30|113.37|111.57|113.37|111.57|113.37|111.57|113.37|111.57|1
1656170920000|2022-06-25 15:28:40|113.38|111.58|113.37|111.57|113.38|111.58|113.36|111.56|3
1656170930000|2022-06-25 15:28:50|113.38|111.58|113.49|111.69|113.49|111.69|113.38|111.58|12
1656170940000|2022-06-25 15:29:00|113.45|111.65|113.49|111.69|113.49|111.69|113.45|111.65|13
1656170950000|2022-06-25 15:29:10|113.5|111.7|113.6|111.8|113.62|111.82|113.5|111.7|17
1656170960000|2022-06-25 15:29:20|113.61|111.81|113.59|111.79|113.66|111.86|113.59|111.79|10
1656170970000|2022-06-25 15:29:30|113.6|111.8|113.63|111.83|113.64|111.84|113.59|111.79|8
1656170980000|2022-06-25 15:29:40|113.62|111.82|113.59|111.79|113.62|111.82|113.57|111.77|13
1656170990000|2022-06-25 15:29:50|113.6|111.8|113.56|111.76|113.6|111.8|113.53|111.73|9
1656171000000|2022-06-25 15:30:00|113.58|111.78|113.63|111.83|113.63|111.83|113.58|111.78|5
1656171010000|2022-06-25 15:30:10|113.62|111.82|113.6|111.8|113.62|111.82|113.59|111.79|7
1656171020000|2022-06-25 15:30:20|113.61|111.81|113.59|111.79|113.62|111.82|113.58|111.78|11
1656171030000|2022-06-25 15:30:30|113.6|111.8|113.66|111.86|113.66|111.86|113.6|111.8|8
1656171040000|2022-06-25 15:30:40|113.67|111.87|113.62|111.82|113.67|111.87|113.59|111.79|13
1656171050000|2022-06-25 15:30:50|113.63|111.83|113.63|111.83|113.63|111.83|113.63|111.83|1
1656171060000|2022-06-25 15:31:00|113.64|111.84|113.65|111.85|113.66|111.86|113.62|111.82|7
1656171070000|2022-06-25 15:31:10|113.64|111.84|113.65|111.85|113.68|111.88|113.64|111.84|12
1656171080000|2022-06-25 15:31:20|113.64|111.84|113.61|111.81|113.64|111.84|113.61|111.81|4
1656171090000|2022-06-25 15:31:30|113.63|111.83|113.66|111.86|113.66|111.86|113.63|111.83|12
1656171100000|2022-06-25 15:31:40|113.7|111.9|113.76|111.96|113.81|112.01|113.7|111.9|11
1656171110000|2022-06-25 15:31:50|113.72|111.92|113.72|111.92|113.75|111.95|113.72|111.92|10
1656171120000|2022-06-25 15:32:00|113.74|111.94|113.75|111.95|113.76|111.96|113.74|111.94|6
1656171130000|2022-06-25 15:32:10|113.73|111.93|113.75|111.95|113.75|111.95|113.72|111.92|10
1656171140000|2022-06-25 15:32:20|113.71|111.91|113.75|111.95|113.76|111.96|113.71|111.91|19
1656171150000|2022-06-25 15:32:30|113.73|111.93|113.75|111.95|113.75|111.95|113.73|111.93|9
1656171160000|2022-06-25 15:32:40|113.76|111.96|113.8|112|113.8|112|113.72|111.92|9
1656171170000|2022-06-25 15:32:50|113.81|112.01|113.72|111.92|113.83|112.03|113.7|111.9|12
1656171180000|2022-06-25 15:33:00|113.71|111.91|113.7|111.9|113.72|111.92|113.67|111.87|12
1656171190000|2022-06-25 15:33:10|113.69|111.89|113.67|111.87|113.72|111.92|113.65|111.85|9
1656171200000|2022-06-25 15:33:20|113.66|111.86|113.67|111.87|113.67|111.87|113.66|111.86|2
1656171210000|2022-06-25 15:33:30|113.66|111.86|113.59|111.79|113.67|111.87|113.58|111.78|11
1656171220000|2022-06-25 15:33:40|113.58|111.78|113.55|111.75|113.58|111.78|113.51|111.71|10
1656171230000|2022-06-25 15:33:50|113.56|111.76|113.59|111.79|113.6|111.8|113.56|111.76|4
1656171240000|2022-06-25 15:34:00|113.57|111.77|113.62|111.82|113.62|111.82|113.57|111.77|7
1656171250000|2022-06-25 15:34:10|113.63|111.83|113.64|111.84|113.64|111.84|113.63|111.83|2
1656171260000|2022-06-25 15:34:20|113.65|111.85|113.71|111.91|113.71|111.91|113.64|111.84|10
1656171270000|2022-06-25 15:34:30|113.69|111.89|113.69|111.89|113.71|111.91|113.68|111.88|11
1656171280000|2022-06-25 15:34:40|113.68|111.88|113.7|111.9|113.7|111.9|113.68|111.88|7
1656171290000|2022-06-25 15:34:50|113.69|111.89|113.64|111.84|113.69|111.89|113.63|111.83|9
1656171300000|2022-06-25 15:35:00|113.63|111.83|113.68|111.88|113.68|111.88|113.63|111.83|5
1656171310000|2022-06-25 15:35:10|113.69|111.89|113.63|111.83|113.71|111.91|113.63|111.83|6
1656171320000|2022-06-25 15:35:20|113.68|111.88|113.63|111.83|113.68|111.88|113.63|111.83|8
1656171330000|2022-06-25 15:35:30|113.64|111.84|113.67|111.87|113.67|111.87|113.64|111.84|5
1656171340000|2022-06-25 15:35:40|113.68|111.88|113.65|111.85|113.68|111.88|113.65|111.85|5
1656171350000|2022-06-25 15:35:50|113.66|111.86|113.66|111.86|113.67|111.87|113.65|111.85|4
1656171360000|2022-06-25 15:36:00|113.67|111.87|113.68|111.88|113.68|111.88|113.67|111.87|2
1656171370000|2022-06-25 15:36:10|113.67|111.87|113.6|111.8|113.67|111.87|113.6|111.8|6
1656171390000|2022-06-25 15:36:30|113.59|111.79|113.59|111.79|113.6|111.8|113.59|111.79|5
1656171400000|2022-06-25 15:36:40|113.58|111.78|113.58|111.78|113.58|111.78|113.58|111.78|1
1656171410000|2022-06-25 15:36:50|113.59|111.79|113.62|111.82|113.67|111.87|113.59|111.79|6
1656171420000|2022-06-25 15:37:00|113.63|111.83|113.64|111.84|113.64|111.84|113.6|111.8|9
1656171430000|2022-06-25 15:37:10|113.65|111.85|113.64|111.84|113.65|111.85|113.64|111.84|2
1656171440000|2022-06-25 15:37:20|113.66|111.86|113.67|111.87|113.72|111.92|113.66|111.86|11
1656171450000|2022-06-25 15:37:30|113.68|111.88|113.68|111.88|113.68|111.88|113.67|111.87|3
1656171460000|2022-06-25 15:37:40|113.67|111.87|113.68|111.88|113.68|111.88|113.65|111.85|8
1656171470000|2022-06-25 15:37:50|113.69|111.89|113.7|111.9|113.7|111.9|113.69|111.89|2
1656171480000|2022-06-25 15:38:00|113.72|111.92|113.7|111.9|113.73|111.93|113.67|111.87|11
1656171500000|2022-06-25 15:38:20|113.71|111.91|113.76|111.96|113.76|111.96|113.71|111.91|7
1656171510000|2022-06-25 15:38:30|113.77|111.97|113.76|111.96|113.77|111.97|113.76|111.96|4
1656171520000|2022-06-25 15:38:40|113.77|111.97|113.79|111.99|113.79|111.99|113.77|111.97|13
1656171530000|2022-06-25 15:38:50|113.78|111.98|113.77|111.97|113.79|111.99|113.76|111.96|6
1656171540000|2022-06-25 15:39:00|113.75|111.95|113.79|111.99|113.79|111.99|113.74|111.94|9
1656171550000|2022-06-25 15:39:10|113.8|112|113.78|111.98|113.8|112|113.78|111.98|3
1656171560000|2022-06-25 15:39:20|113.77|111.97|113.79|111.99|113.8|112|113.77|111.97|5
1656171570000|2022-06-25 15:39:30|113.78|111.98|113.79|111.99|113.8|112|113.78|111.98|6
1656171580000|2022-06-25 15:39:40|113.8|112|113.8|112|113.8|112|113.8|112|1
1656171590000|2022-06-25 15:39:50|113.79|111.99|113.8|112|113.8|112|113.78|111.98|6
1656171600000|2022-06-25 15:40:00|113.79|111.99|113.8|112|113.8|112|113.79|111.99|4
1656171610000|2022-06-25 15:40:10|113.81|112.01|113.79|111.99|113.81|112.01|113.78|111.98|5
1656171620000|2022-06-25 15:40:20|113.78|111.98|113.78|111.98|113.78|111.98|113.77|111.97|3
1656171640000|2022-06-25 15:40:40|113.79|111.99|113.79|111.99|113.79|111.99|113.79|111.99|1
1656171650000|2022-06-25 15:40:50|113.8|112|113.82|112.02|113.83|112.03|113.8|112|7
1656171660000|2022-06-25 15:41:00|113.83|112.03|113.82|112.02|113.83|112.03|113.79|111.99|8
1656171670000|2022-06-25 15:41:10|113.83|112.03|113.91|112.11|113.93|112.13|113.83|112.03|13
1656171680000|2022-06-25 15:41:20|113.9|112.1|113.9|112.1|113.9|112.1|113.86|112.06|8
1656171690000|2022-06-25 15:41:30|113.89|112.09|113.9|112.1|113.9|112.1|113.89|112.09|4
1656171700000|2022-06-25 15:41:40|113.89|112.09|113.92|112.12|113.92|112.12|113.89|112.09|4
1656171710000|2022-06-25 15:41:50|113.91|112.11|113.9|112.1|113.91|112.11|113.88|112.08|6
1656171720000|2022-06-25 15:42:00|113.91|112.11|113.91|112.11|113.93|112.13|113.91|112.11|5
1656171730000|2022-06-25 15:42:10|113.9|112.1|113.99|112.19|113.99|112.19|113.9|112.1|8
1656171740000|2022-06-25 15:42:20|113.97|112.17|113.98|112.18|113.98|112.18|113.97|112.17|2
1656171750000|2022-06-25 15:42:30|113.99|112.19|113.98|112.18|113.99|112.19|113.98|112.18|2
1656171760000|2022-06-25 15:42:40|113.93|112.13|113.97|112.17|113.98|112.18|113.9|112.1|13
1656171770000|2022-06-25 15:42:50|113.98|112.18|113.92|112.12|113.99|112.19|113.91|112.11|9
1656171780000|2022-06-25 15:43:00|113.94|112.14|113.88|112.08|113.94|112.14|113.88|112.08|11
1656171790000|2022-06-25 15:43:10|113.87|112.07|113.88|112.08|113.9|112.1|113.87|112.07|6
1656171800000|2022-06-25 15:43:20|113.84|112.04|113.79|111.99|113.84|112.04|113.78|111.98|6
1656171810000|2022-06-25 15:43:30|113.8|112|113.8|112|113.8|112|113.79|111.99|3
1656171820000|2022-06-25 15:43:40|113.81|112.01|113.88|112.08|113.88|112.08|113.8|112|9
1656171830000|2022-06-25 15:43:50|113.87|112.07|113.87|112.07|113.88|112.08|113.87|112.07|3
1656171840000|2022-06-25 15:44:00|113.86|112.06|113.8|112|113.86|112.06|113.8|112|8
1656171850000|2022-06-25 15:44:10|113.78|111.98|113.73|111.93|113.79|111.99|113.73|111.93|6
1656171860000|2022-06-25 15:44:20|113.7|111.9|113.71|111.91|113.74|111.94|113.7|111.9|10
1656171870000|2022-06-25 15:44:30|113.7|111.9|113.64|111.84|113.71|111.91|113.63|111.83|12
1656171880000|2022-06-25 15:44:40|113.63|111.83|113.72|111.92|113.73|111.93|113.63|111.83|10
1656171890000|2022-06-25 15:44:50|113.7|111.9|113.67|111.87|113.71|111.91|113.67|111.87|6
1656171900000|2022-06-25 15:45:00|113.65|111.85|113.64|111.84|113.65|111.85|113.58|111.78|9
1656171910000|2022-06-25 15:45:10|113.63|111.83|113.52|111.72|113.64|111.84|113.52|111.72|10
1656171920000|2022-06-25 15:45:20|113.51|111.71|113.31|111.51|113.51|111.71|113.29|111.49|17
1656171930000|2022-06-25 15:45:30|113.33|111.53|113.37|111.57|113.37|111.57|113.33|111.53|6
1656171940000|2022-06-25 15:45:40|113.36|111.56|113.34|111.54|113.38|111.58|113.34|111.54|9
1656171950000|2022-06-25 15:45:50|113.32|111.52|113.19|111.39|113.32|111.52|113.17|111.37|16
1656171960000|2022-06-25 15:46:00|113.2|111.4|113.23|111.43|113.24|111.44|113.2|111.4|17
1656171970000|2022-06-25 15:46:10|113.22|111.42|113.21|111.41|113.24|111.44|113.2|111.4|13
1656171980000|2022-06-25 15:46:20|113.22|111.42|112.97|111.17|113.23|111.43|112.97|111.17|13
1656171990000|2022-06-25 15:46:30|112.95|111.15|112.95|111.15|113.02|111.22|112.95|111.15|16
1656172000000|2022-06-25 15:46:40|112.94|111.14|112.91|111.11|112.98|111.18|112.91|111.11|6
1656172010000|2022-06-25 15:46:50|112.86|111.06|112.86|111.06|112.87|111.07|112.82|111.02|13
1656172020000|2022-06-25 15:47:00|112.87|111.07|112.86|111.06|112.87|111.07|112.84|111.04|12
1656172030000|2022-06-25 15:47:10|112.84|111.04|112.75|110.95|112.86|111.06|112.75|110.95|14
1656172040000|2022-06-25 15:47:20|112.77|110.97|112.83|111.03|112.84|111.04|112.76|110.96|10
1656172050000|2022-06-25 15:47:30|112.8|111|112.81|111.01|112.83|111.03|112.79|110.99|14
1656172060000|2022-06-25 15:47:40|112.8|111|112.78|110.98|112.8|111|112.77|110.97|9
1656172070000|2022-06-25 15:47:50|112.79|110.99|112.81|111.01|112.86|111.06|112.79|110.99|14
1656172080000|2022-06-25 15:48:00|112.8|111|112.8|111|112.81|111.01|112.8|111|3
1656172090000|2022-06-25 15:48:10|112.77|110.97|112.78|110.98|112.78|110.98|112.76|110.96|4
1656172100000|2022-06-25 15:48:20|112.79|110.99|112.98|111.18|112.98|111.18|112.79|110.99|14
1656172110000|2022-06-25 15:48:30|113|111.2|112.9|111.1|113.06|111.26|112.9|111.1|20
1656172120000|2022-06-25 15:48:40|112.88|111.08|112.86|111.06|112.88|111.08|112.84|111.04|7
1656172130000|2022-06-25 15:48:50|112.87|111.07|112.9|111.1|112.9|111.1|112.87|111.07|4
1656172140000|2022-06-25 15:49:00|112.89|111.09|112.92|111.12|112.93|111.13|112.89|111.09|13
1656172150000|2022-06-25 15:49:10|112.93|111.13|112.92|111.12|112.93|111.13|112.9|111.1|8
1656172160000|2022-06-25 15:49:20|112.93|111.13|112.91|111.11|112.94|111.14|112.91|111.11|7
1656172170000|2022-06-25 15:49:30|112.9|111.1|112.9|111.1|112.91|111.11|112.9|111.1|3
1656172180000|2022-06-25 15:49:40|112.91|111.11|112.91|111.11|112.93|111.13|112.91|111.11|5
1656172190000|2022-06-25 15:49:50|112.92|111.12|112.93|111.13|112.93|111.13|112.92|111.12|4
1656172200000|2022-06-25 15:50:00|112.92|111.12|112.87|111.07|112.92|111.12|112.87|111.07|11
1656172210000|2022-06-25 15:50:10|112.86|111.06|112.87|111.07|112.87|111.07|112.86|111.06|2
1656172220000|2022-06-25 15:50:20|112.88|111.08|112.87|111.07|112.88|111.08|112.87|111.07|2
1656172230000|2022-06-25 15:50:30|112.88|111.08|112.89|111.09|112.89|111.09|112.88|111.08|2
1656172240000|2022-06-25 15:50:40|112.9|111.1|112.89|111.09|112.9|111.1|112.88|111.08|12
1656172250000|2022-06-25 15:50:50|112.88|111.08|112.76|110.96|112.88|111.08|112.75|110.95|20
1656172260000|2022-06-25 15:51:00|112.75|110.95|112.8|111|112.82|111.02|112.75|110.95|10
1656172270000|2022-06-25 15:51:10|112.79|110.99|112.73|110.93|112.79|110.99|112.71|110.91|11
1656172280000|2022-06-25 15:51:20|112.74|110.94|112.66|110.86|112.76|110.96|112.66|110.86|13
1656172290000|2022-06-25 15:51:30|112.67|110.87|112.6|110.8|112.72|110.92|112.6|110.8|14
1656172300000|2022-06-25 15:51:40|112.59|110.79|112.37|110.57|112.59|110.79|112.37|110.57|26
1656172310000|2022-06-25 15:51:50|112.26|110.46|112.14|110.34|112.26|110.46|112.14|110.34|28
1656172320000|2022-06-25 15:52:00|112.15|110.35|112.1|110.3|112.15|110.35|112.09|110.29|16
1656172330000|2022-06-25 15:52:10|112.11|110.31|112.15|110.35|112.21|110.41|112.11|110.31|13
1656172340000|2022-06-25 15:52:20|112.13|110.33|112.19|110.39|112.19|110.39|112.08|110.28|19
1656172350000|2022-06-25 15:52:30|112.18|110.38|112.22|110.42|112.23|110.43|112.11|110.31|13
1656172360000|2022-06-25 15:52:40|112.23|110.43|112.18|110.38|112.26|110.46|112.18|110.38|13
1656172370000|2022-06-25 15:52:50|112.21|110.41|112.28|110.48|112.28|110.48|112.21|110.41|15
1656172380000|2022-06-25 15:53:00|112.31|110.51|112.39|110.59|112.4|110.6|112.31|110.51|11
1656172390000|2022-06-25 15:53:10|112.4|110.6|112.49|110.69|112.49|110.69|112.39|110.59|16
1656172400000|2022-06-25 15:53:20|112.5|110.7|112.52|110.72|112.59|110.79|112.5|110.7|16
1656172410000|2022-06-25 15:53:30|112.49|110.69|112.37|110.57|112.49|110.69|112.37|110.57|18
1656172420000|2022-06-25 15:53:40|112.36|110.56|112.33|110.53|112.36|110.56|112.28|110.48|19
1656172430000|2022-06-25 15:53:50|112.32|110.52|112.26|110.46|112.33|110.53|112.26|110.46|11
1656172440000|2022-06-25 15:54:00|112.27|110.47|112.32|110.52|112.34|110.54|112.26|110.46|16
1656172450000|2022-06-25 15:54:10|112.33|110.53|112.18|110.38|112.33|110.53|112.18|110.38|24
1656172460000|2022-06-25 15:54:20|112.17|110.37|112.17|110.37|112.19|110.39|112.14|110.34|15
1656172470000|2022-06-25 15:54:30|112.18|110.38|112.19|110.39|112.2|110.4|112.18|110.38|6
1656172480000|2022-06-25 15:54:40|112.2|110.4|112.19|110.39|112.21|110.41|112.19|110.39|11
1656172490000|2022-06-25 15:54:50|112.2|110.4|112.28|110.48|112.29|110.49|112.18|110.38|13
1656172500000|2022-06-25 15:55:00|112.29|110.49|112.12|110.32|112.29|110.49|112.12|110.32|20
1656172510000|2022-06-25 15:55:10|112.11|110.31|112.13|110.33|112.17|110.37|112.11|110.31|15
1656172520000|2022-06-25 15:55:20|112.14|110.34|112.27|110.47|112.27|110.47|112.14|110.34|11
1656172530000|2022-06-25 15:55:30|112.28|110.48|112.35|110.55|112.35|110.55|112.28|110.48|14
1656172540000|2022-06-25 15:55:40|112.36|110.56|112.58|110.78|112.6|110.8|112.36|110.56|19
1656172550000|2022-06-25 15:55:50|112.54|110.74|112.39|110.59|112.56|110.76|112.38|110.58|18
1656172560000|2022-06-25 15:56:00|112.41|110.61|112.46|110.66|112.5|110.7|112.41|110.61|21
1656172570000|2022-06-25 15:56:10|112.44|110.64|112.46|110.66|112.47|110.67|112.42|110.62|10
1656172580000|2022-06-25 15:56:20|112.45|110.65|112.49|110.69|112.49|110.69|112.45|110.65|12
1656172590000|2022-06-25 15:56:30|112.5|110.7|112.46|110.66|112.53|110.73|112.46|110.66|12
1656172600000|2022-06-25 15:56:40|112.44|110.64|112.47|110.67|112.47|110.67|112.42|110.62|15
1656172610000|2022-06-25 15:56:50|112.48|110.68|112.49|110.69|112.49|110.69|112.46|110.66|13
1656172620000|2022-06-25 15:57:00|112.5|110.7|112.52|110.72|112.53|110.73|112.49|110.69|6
1656172630000|2022-06-25 15:57:10|112.54|110.74|112.54|110.74|112.56|110.76|112.51|110.71|16
1656172640000|2022-06-25 15:57:20|112.55|110.75|112.55|110.75|112.55|110.75|112.53|110.73|6
1656172650000|2022-06-25 15:57:30|112.54|110.74|112.53|110.73|112.58|110.78|112.51|110.71|15
1656172660000|2022-06-25 15:57:40|112.54|110.74|112.56|110.76|112.58|110.78|112.53|110.73|11
1656172670000|2022-06-25 15:57:50|112.58|110.78|112.6|110.8|112.61|110.81|112.57|110.77|12
1656172680000|2022-06-25 15:58:00|112.59|110.79|112.59|110.79|112.6|110.8|112.55|110.75|13
1656172690000|2022-06-25 15:58:10|112.58|110.78|112.57|110.77|112.59|110.79|112.57|110.77|8
1656172700000|2022-06-25 15:58:20|112.55|110.75|112.67|110.87|112.7|110.9|112.54|110.74|17
1656172710000|2022-06-25 15:58:30|112.68|110.88|112.74|110.94|112.76|110.96|112.66|110.86|10
1656172720000|2022-06-25 15:58:40|112.75|110.95|112.72|110.92|112.75|110.95|112.71|110.91|8
1656172730000|2022-06-25 15:58:50|112.73|110.93|112.75|110.95|112.75|110.95|112.72|110.92|15
1656172740000|2022-06-25 15:59:00|112.74|110.94|112.85|111.05|112.85|111.05|112.74|110.94|15
1656172750000|2022-06-25 15:59:10|112.84|111.04|112.85|111.05|112.87|111.07|112.81|111.01|19
1656172760000|2022-06-25 15:59:20|112.84|111.04|112.84|111.04|112.89|111.09|112.84|111.04|10
1656172770000|2022-06-25 15:59:30|112.85|111.05|112.85|111.05|112.86|111.06|112.84|111.04|5
1656172780000|2022-06-25 15:59:40|112.84|111.04|112.89|111.09|112.89|111.09|112.83|111.03|12
1656172790000|2022-06-25 15:59:50|112.88|111.08|112.89|111.09|112.91|111.11|112.88|111.08|15
1656172800000|2022-06-25 16:00:00|112.88|111.08|112.88|111.08|112.88|111.08|112.85|111.05|4
1656172810000|2022-06-25 16:00:10|112.87|111.07|112.83|111.03|112.87|111.07|112.83|111.03|11
1656172820000|2022-06-25 16:00:20|112.84|111.04|112.75|110.95|112.84|111.04|112.75|110.95|8
1656172830000|2022-06-25 16:00:30|112.72|110.92|112.63|110.83|112.72|110.92|112.58|110.78|13
1656172840000|2022-06-25 16:00:40|112.61|110.81|112.64|110.84|112.69|110.89|112.61|110.81|19
1656172850000|2022-06-25 16:00:50|112.65|110.85|112.69|110.89|112.72|110.92|112.64|110.84|13
1656172860000|2022-06-25 16:01:00|112.7|110.9|112.71|110.91|112.72|110.92|112.7|110.9|6
1656172870000|2022-06-25 16:01:10|112.7|110.9|112.7|110.9|112.71|110.91|112.69|110.89|6
1656172880000|2022-06-25 16:01:20|112.69|110.89|112.7|110.9|112.71|110.91|112.67|110.87|14
1656172890000|2022-06-25 16:01:30|112.69|110.89|112.69|110.89|112.69|110.89|112.69|110.89|1
1656172900000|2022-06-25 16:01:40|112.7|110.9|112.69|110.89|112.7|110.9|112.69|110.89|2
1656172910000|2022-06-25 16:01:50|112.7|110.9|112.7|110.9|112.7|110.9|112.69|110.89|5
1656172920000|2022-06-25 16:02:00|112.71|110.91|112.7|110.9|112.71|110.91|112.7|110.9|2
1656172930000|2022-06-25 16:02:10|112.71|110.91|112.7|110.9|112.71|110.91|112.7|110.9|2
1656172940000|2022-06-25 16:02:20|112.69|110.89|112.69|110.89|112.71|110.91|112.69|110.89|8
1656172950000|2022-06-25 16:02:30|112.7|110.9|112.81|111.01|112.81|111.01|112.7|110.9|10
1656172960000|2022-06-25 16:02:40|112.8|111|112.76|110.96|112.86|111.06|112.76|110.96|15
1656172970000|2022-06-25 16:02:50|112.72|110.92|112.69|110.89|112.72|110.92|112.69|110.89|11
1656172980000|2022-06-25 16:03:00|112.7|110.9|112.65|110.85|112.7|110.9|112.63|110.83|10
1656172990000|2022-06-25 16:03:10|112.66|110.86|112.64|110.84|112.69|110.89|112.64|110.84|14
1656173000000|2022-06-25 16:03:20|112.62|110.82|112.47|110.67|112.62|110.82|112.46|110.66|15
1656173010000|2022-06-25 16:03:30|112.48|110.68|112.48|110.68|112.49|110.69|112.45|110.65|18
1656173020000|2022-06-25 16:03:40|112.49|110.69|112.6|110.8|112.6|110.8|112.49|110.69|11
1656173030000|2022-06-25 16:03:50|112.58|110.78|112.59|110.79|112.64|110.84|112.58|110.78|14
1656173040000|2022-06-25 16:04:00|112.6|110.8|112.58|110.78|112.62|110.82|112.57|110.77|12
1656173050000|2022-06-25 16:04:10|112.59|110.79|112.53|110.73|112.59|110.79|112.53|110.73|14
1656173060000|2022-06-25 16:04:20|112.54|110.74|112.59|110.79|112.67|110.87|112.53|110.73|23
1656173070000|2022-06-25 16:04:30|112.58|110.78|112.65|110.85|112.66|110.86|112.58|110.78|14
1656173080000|2022-06-25 16:04:40|112.67|110.87|112.83|111.03|112.93|111.13|112.66|110.86|20
1656173090000|2022-06-25 16:04:50|112.76|110.96|112.82|111.02|112.82|111.02|112.72|110.92|14
1656173100000|2022-06-25 16:05:00|112.83|111.03|112.84|111.04|112.91|111.11|112.8|111|20
1656173110000|2022-06-25 16:05:10|112.83|111.03|112.83|111.03|112.85|111.05|112.81|111.01|14
1656173120000|2022-06-25 16:05:20|112.84|111.04|112.89|111.09|112.89|111.09|112.82|111.02|9
1656173130000|2022-06-25 16:05:30|112.9|111.1|112.87|111.07|112.95|111.15|112.87|111.07|9
1656173140000|2022-06-25 16:05:40|112.86|111.06|112.75|110.95|112.87|111.07|112.75|110.95|10
1656173150000|2022-06-25 16:05:50|112.74|110.94|112.74|110.94|112.74|110.94|112.72|110.92|5
1656173160000|2022-06-25 16:06:00|112.73|110.93|112.63|110.83|112.73|110.93|112.63|110.83|6
1656173170000|2022-06-25 16:06:10|112.64|110.84|112.8|111|112.8|111|112.64|110.84|17
1656173180000|2022-06-25 16:06:20|112.81|111.01|112.85|111.05|112.85|111.05|112.76|110.96|17
1656173190000|2022-06-25 16:06:30|112.84|111.04|112.88|111.08|112.89|111.09|112.83|111.03|18
1656173200000|2022-06-25 16:06:40|112.89|111.09|112.97|111.17|112.98|111.18|112.89|111.09|11
1656173210000|2022-06-25 16:06:50|112.98|111.18|112.98|111.18|112.98|111.18|112.98|111.18|1
1656173220000|2022-06-25 16:07:00|112.97|111.17|113.02|111.22|113.02|111.22|112.97|111.17|5
1656173230000|2022-06-25 16:07:10|113.06|111.26|113.05|111.25|113.06|111.26|113.03|111.23|8
1656173240000|2022-06-25 16:07:20|113.06|111.26|113.05|111.25|113.06|111.26|113.05|111.25|2
1656173250000|2022-06-25 16:07:30|113.06|111.26|113.18|111.38|113.2|111.4|113.06|111.26|17
1656173260000|2022-06-25 16:07:40|113.19|111.39|113.23|111.43|113.26|111.46|113.17|111.37|11
1656173270000|2022-06-25 16:07:50|113.24|111.44|113.22|111.42|113.24|111.44|113.22|111.42|7
1656173280000|2022-06-25 16:08:00|113.21|111.41|113.22|111.42|113.26|111.46|113.21|111.41|9
1656173290000|2022-06-25 16:08:10|113.23|111.43|113.27|111.47|113.27|111.47|113.23|111.43|4
1656173300000|2022-06-25 16:08:20|113.28|111.48|113.27|111.47|113.28|111.48|113.27|111.47|4
1656173310000|2022-06-25 16:08:30|113.21|111.41|113.13|111.33|113.23|111.43|113.13|111.33|12
1656173320000|2022-06-25 16:08:40|113.11|111.31|113.19|111.39|113.19|111.39|113.09|111.29|16
1656173330000|2022-06-25 16:08:50|113.18|111.38|113.24|111.44|113.24|111.44|113.18|111.38|8
1656173340000|2022-06-25 16:09:00|113.25|111.45|113.29|111.49|113.29|111.49|113.25|111.45|7
1656173350000|2022-06-25 16:09:10|113.28|111.48|113.3|111.5|113.31|111.51|113.27|111.47|9
1656173360000|2022-06-25 16:09:20|113.31|111.51|113.43|111.63|113.44|111.64|113.31|111.51|7
1656173370000|2022-06-25 16:09:30|113.42|111.62|113.42|111.62|113.43|111.63|113.42|111.62|3
1656173380000|2022-06-25 16:09:40|113.43|111.63|113.42|111.62|113.43|111.63|113.42|111.62|4
1656173390000|2022-06-25 16:09:50|113.43|111.63|113.44|111.64|113.45|111.65|113.42|111.62|5
1656173400000|2022-06-25 16:10:00|113.45|111.65|113.56|111.76|113.56|111.76|113.44|111.64|11
1656173410000|2022-06-25 16:10:10|113.57|111.77|113.59|111.79|113.65|111.85|113.57|111.77|17
1656173420000|2022-06-25 16:10:20|113.58|111.78|113.57|111.77|113.6|111.8|113.56|111.76|12
1656173430000|2022-06-25 16:10:30|113.58|111.78|113.58|111.78|113.58|111.78|113.55|111.75|11
1656173440000|2022-06-25 16:10:40|113.59|111.79|113.62|111.82|113.63|111.83|113.59|111.79|9
1656173450000|2022-06-25 16:10:50|113.63|111.83|113.67|111.87|113.67|111.87|113.62|111.82|10
1656173460000|2022-06-25 16:11:00|113.68|111.88|113.66|111.86|113.68|111.88|113.65|111.85|6
1656173470000|2022-06-25 16:11:10|113.67|111.87|113.64|111.84|113.67|111.87|113.64|111.84|8
1656173480000|2022-06-25 16:11:20|113.65|111.85|113.65|111.85|113.67|111.87|113.65|111.85|6
1656173490000|2022-06-25 16:11:30|113.67|111.87|113.67|111.87|113.69|111.89|113.67|111.87|4
1656173500000|2022-06-25 16:11:40|113.66|111.86|113.64|111.84|113.66|111.86|113.63|111.83|9
1656173510000|2022-06-25 16:11:50|113.63|111.83|113.63|111.83|113.65|111.85|113.61|111.81|7
1656173520000|2022-06-25 16:12:00|113.62|111.82|113.62|111.82|113.63|111.83|113.59|111.79|7
1656173530000|2022-06-25 16:12:10|113.63|111.83|113.68|111.88|113.69|111.89|113.63|111.83|9
1656173540000|2022-06-25 16:12:20|113.69|111.89|113.68|111.88|113.69|111.89|113.66|111.86|11
1656173550000|2022-06-25 16:12:30|113.67|111.87|113.69|111.89|113.69|111.89|113.67|111.87|10
1656173560000|2022-06-25 16:12:40|113.67|111.87|113.7|111.9|113.7|111.9|113.67|111.87|11
1656173570000|2022-06-25 16:12:50|113.69|111.89|113.72|111.92|113.73|111.93|113.69|111.89|9
1656173580000|2022-06-25 16:13:00|113.71|111.91|113.76|111.96|113.76|111.96|113.71|111.91|10
1656173590000|2022-06-25 16:13:10|113.75|111.95|113.71|111.91|113.77|111.97|113.71|111.91|8
1656173600000|2022-06-25 16:13:20|113.7|111.9|113.68|111.88|113.71|111.91|113.66|111.86|9
1656173610000|2022-06-25 16:13:30|113.66|111.86|113.65|111.85|113.68|111.88|113.6|111.8|18
1656173620000|2022-06-25 16:13:40|113.66|111.86|113.67|111.87|113.67|111.87|113.66|111.86|4
1656173630000|2022-06-25 16:13:50|113.66|111.86|113.68|111.88|113.69|111.89|113.66|111.86|9
1656173640000|2022-06-25 16:14:00|113.69|111.89|113.67|111.87|113.69|111.89|113.67|111.87|8
1656173650000|2022-06-25 16:14:10|113.68|111.88|113.68|111.88|113.68|111.88|113.68|111.88|1
1656173660000|2022-06-25 16:14:20|113.7|111.9|113.85|112.05|113.85|112.05|113.7|111.9|10
1656173670000|2022-06-25 16:14:30|113.84|112.04|113.83|112.03|113.84|112.04|113.83|112.03|4
1656173680000|2022-06-25 16:14:40|113.84|112.04|113.85|112.05|113.85|112.05|113.84|112.04|2
1656173700000|2022-06-25 16:15:00|113.84|112.04|114.05|112.25|114.05|112.25|113.84|112.04|10
1656173710000|2022-06-25 16:15:10|114.07|112.27|114.13|112.33|114.18|112.38|114.07|112.27|15
1656173720000|2022-06-25 16:15:20|114.14|112.34|114.14|112.34|114.21|112.41|114.14|112.34|18
1656173730000|2022-06-25 16:15:30|114.15|112.35|114.21|112.41|114.22|112.42|114.15|112.35|17
1656173740000|2022-06-25 16:15:40|114.22|112.42|114.22|112.42|114.25|112.45|114.2|112.4|15
1656173750000|2022-06-25 16:15:50|114.23|112.43|114.23|112.43|114.23|112.43|114.22|112.42|3
1656173760000|2022-06-25 16:16:00|114.21|112.41|114.18|112.38|114.21|112.41|114.18|112.38|3
1656173770000|2022-06-25 16:16:10|114.19|112.39|114.18|112.38|114.2|112.4|114.17|112.37|8
1656173780000|2022-06-25 16:16:20|114.17|112.37|114.12|112.32|114.17|112.37|114.12|112.32|6
1656173790000|2022-06-25 16:16:30|114.1|112.3|114.01|112.21|114.11|112.31|114.01|112.21|8
1656173800000|2022-06-25 16:16:40|114|112.2|114.01|112.21|114.02|112.22|114|112.2|6
1656173810000|2022-06-25 16:16:50|114.09|112.29|114.07|112.27|114.1|112.3|114.07|112.27|5
1656173820000|2022-06-25 16:17:00|114.06|112.26|114.06|112.26|114.07|112.27|114.06|112.26|3
1656173830000|2022-06-25 16:17:10|114.05|112.25|114.06|112.26|114.06|112.26|114.05|112.25|2
1656173840000|2022-06-25 16:17:20|114.07|112.27|114.17|112.37|114.19|112.39|114.06|112.26|8
1656173850000|2022-06-25 16:17:30|114.18|112.38|114.1|112.3|114.18|112.38|114.1|112.3|8
1656173860000|2022-06-25 16:17:40|114.11|112.31|114|112.2|114.11|112.31|113.99|112.19|5
1656173870000|2022-06-25 16:17:50|113.99|112.19|113.95|112.15|113.99|112.19|113.95|112.15|6
1656173880000|2022-06-25 16:18:00|113.98|112.18|113.95|112.15|113.98|112.18|113.94|112.14|9
1656173890000|2022-06-25 16:18:10|113.96|112.16|114|112.2|114.01|112.21|113.94|112.14|11
1656173900000|2022-06-25 16:18:20|114.01|112.21|114.07|112.27|114.07|112.27|114.01|112.21|9
1656173910000|2022-06-25 16:18:30|114.06|112.26|114.11|112.31|114.11|112.31|114.03|112.23|13
1656173920000|2022-06-25 16:18:40|114.1|112.3|114.05|112.25|114.1|112.3|114.03|112.23|12
1656173930000|2022-06-25 16:18:50|114.06|112.26|114.06|112.26|114.08|112.28|114.05|112.25|14
1656173940000|2022-06-25 16:19:00|114.03|112.23|114.02|112.22|114.03|112.23|114.02|112.22|4
1656173950000|2022-06-25 16:19:10|114.03|112.23|114.09|112.29|114.09|112.29|114.03|112.23|6
1656173960000|2022-06-25 16:19:20|114.08|112.28|114.1|112.3|114.11|112.31|114.08|112.28|7
1656173970000|2022-06-25 16:19:30|114.09|112.29|114.1|112.3|114.1|112.3|114.09|112.29|12
1656173980000|2022-06-25 16:19:40|114.11|112.31|114.05|112.25|114.11|112.31|114.03|112.23|9
1656173990000|2022-06-25 16:19:50|114.06|112.26|114.05|112.25|114.06|112.26|114.05|112.25|2
1656174000000|2022-06-25 16:20:00|114.06|112.26|114.08|112.28|114.11|112.31|114.06|112.26|14
1656174010000|2022-06-25 16:20:10|114.09|112.29|114.11|112.31|114.11|112.31|114.09|112.29|3
1656174020000|2022-06-25 16:20:20|114.1|112.3|114.04|112.24|114.1|112.3|114.04|112.24|5
1656174030000|2022-06-25 16:20:30|114.03|112.23|114.03|112.23|114.04|112.24|114.02|112.22|7
1656174040000|2022-06-25 16:20:40|114.04|112.24|114.06|112.26|114.11|112.31|114.03|112.23|9
1656174050000|2022-06-25 16:20:50|114.08|112.28|114.13|112.33|114.16|112.36|114.06|112.26|11
1656174060000|2022-06-25 16:21:00|114.12|112.32|114.12|112.32|114.14|112.34|114.12|112.32|5
1656174070000|2022-06-25 16:21:10|114.13|112.33|114.16|112.36|114.18|112.38|114.13|112.33|12
1656174080000|2022-06-25 16:21:20|114.17|112.37|113.99|112.19|114.17|112.37|113.99|112.19|10
1656174090000|2022-06-25 16:21:30|113.97|112.17|113.95|112.15|113.98|112.18|113.89|112.09|15
1656174100000|2022-06-25 16:21:40|113.96|112.16|113.92|112.12|113.96|112.16|113.91|112.11|11
1656174110000|2022-06-25 16:21:50|113.93|112.13|113.93|112.13|113.94|112.14|113.91|112.11|15
1656174120000|2022-06-25 16:22:00|113.96|112.16|113.98|112.18|113.98|112.18|113.96|112.16|7
1656174130000|2022-06-25 16:22:10|113.97|112.17|113.98|112.18|113.98|112.18|113.97|112.17|4
1656174140000|2022-06-25 16:22:20|113.97|112.17|114.07|112.27|114.07|112.27|113.97|112.17|10
1656174150000|2022-06-25 16:22:30|114.06|112.26|114.05|112.25|114.06|112.26|114.05|112.25|2
1656174160000|2022-06-25 16:22:40|114.04|112.24|114.04|112.24|114.06|112.26|114.04|112.24|5
1656174170000|2022-06-25 16:22:50|114.05|112.25|114.2|112.4|114.23|112.43|114.05|112.25|7
1656174180000|2022-06-25 16:23:00|114.19|112.39|114.31|112.51|114.32|112.52|114.19|112.39|9
1656174190000|2022-06-25 16:23:10|114.32|112.52|114.18|112.38|114.32|112.52|114.17|112.37|16
1656174200000|2022-06-25 16:23:20|114.19|112.39|114.2|112.4|114.21|112.41|114.17|112.37|6
1656174210000|2022-06-25 16:23:30|114.19|112.39|114.23|112.43|114.23|112.43|114.18|112.38|11
1656174220000|2022-06-25 16:23:40|114.24|112.44|114.32|112.52|114.33|112.53|114.24|112.44|9
1656174230000|2022-06-25 16:23:50|114.33|112.53|114.22|112.42|114.33|112.53|114.22|112.42|9
1656174240000|2022-06-25 16:24:00|114.21|112.41|114.2|112.4|114.21|112.41|114.1|112.3|9
1656174250000|2022-06-25 16:24:10|114.19|112.39|114.19|112.39|114.19|112.39|114.18|112.38|3
1656174260000|2022-06-25 16:24:20|114.16|112.36|114.2|112.4|114.21|112.41|114.16|112.36|4
1656174270000|2022-06-25 16:24:30|114.19|112.39|114.09|112.29|114.19|112.39|114.09|112.29|9
1656174280000|2022-06-25 16:24:40|114.07|112.27|114.01|112.21|114.07|112.27|114.01|112.21|5
1656174290000|2022-06-25 16:24:50|113.99|112.19|113.99|112.19|113.99|112.19|113.99|112.19|1
1656174300000|2022-06-25 16:25:00|114|112.2|113.99|112.19|114|112.2|113.97|112.17|6
1656174310000|2022-06-25 16:25:10|114|112.2|114.09|112.29|114.1|112.3|114|112.2|10
1656174320000|2022-06-25 16:25:20|114.08|112.28|114.11|112.31|114.11|112.31|114.08|112.28|5
1656174330000|2022-06-25 16:25:30|114.12|112.32|114.13|112.33|114.13|112.33|114.12|112.32|2
1656174340000|2022-06-25 16:25:40|114.16|112.36|114.11|112.31|114.16|112.36|114.11|112.31|7
1656174350000|2022-06-25 16:25:50|114.1|112.3|114.08|112.28|114.1|112.3|114.07|112.27|5
1656174360000|2022-06-25 16:26:00|114.1|112.3|114.14|112.34|114.14|112.34|114.09|112.29|10
1656174380000|2022-06-25 16:26:20|114.13|112.33|114.11|112.31|114.13|112.33|114.11|112.31|2
1656174390000|2022-06-25 16:26:30|114.12|112.32|114.12|112.32|114.12|112.32|114.1|112.3|5
1656174410000|2022-06-25 16:26:50|114.11|112.31|114.1|112.3|114.11|112.31|114.1|112.3|2
1656174420000|2022-06-25 16:27:00|114.09|112.29|114.01|112.21|114.09|112.29|114.01|112.21|7
1656174430000|2022-06-25 16:27:10|114|112.2|113.88|112.08|114|112.2|113.88|112.08|5
1656174440000|2022-06-25 16:27:20|113.87|112.07|113.88|112.08|113.88|112.08|113.86|112.06|8
1656174450000|2022-06-25 16:27:30|113.87|112.07|113.89|112.09|113.89|112.09|113.86|112.06|9
1656174460000|2022-06-25 16:27:40|113.9|112.1|113.91|112.11|113.94|112.14|113.89|112.09|12
1656174470000|2022-06-25 16:27:50|113.9|112.1|114|112.2|114.02|112.22|113.9|112.1|12
1656174480000|2022-06-25 16:28:00|113.99|112.19|113.99|112.19|114.01|112.21|113.98|112.18|9
1656174490000|2022-06-25 16:28:10|113.98|112.18|113.98|112.18|113.98|112.18|113.98|112.18|1
1656174500000|2022-06-25 16:28:20|113.97|112.17|113.92|112.12|113.97|112.17|113.92|112.12|4
1656174510000|2022-06-25 16:28:30|113.91|112.11|113.91|112.11|113.92|112.12|113.87|112.07|7
1656174520000|2022-06-25 16:28:40|113.92|112.12|113.92|112.12|113.92|112.12|113.91|112.11|3
1656174530000|2022-06-25 16:28:50|113.91|112.11|113.92|112.12|113.93|112.13|113.9|112.1|8
1656174540000|2022-06-25 16:29:00|113.91|112.11|113.9|112.1|113.91|112.11|113.89|112.09|6
1656174550000|2022-06-25 16:29:10|113.89|112.09|113.9|112.1|113.91|112.11|113.88|112.08|12
1656174560000|2022-06-25 16:29:20|113.89|112.09|113.83|112.03|113.9|112.1|113.83|112.03|9
1656174570000|2022-06-25 16:29:30|113.82|112.02|113.81|112.01|113.82|112.02|113.77|111.97|13
1656174580000|2022-06-25 16:29:40|113.8|112|113.93|112.13|113.93|112.13|113.8|112|7
1656174590000|2022-06-25 16:29:50|113.92|112.12|113.91|112.11|113.92|112.12|113.91|112.11|2
1656174610000|2022-06-25 16:30:10|113.89|112.09|113.94|112.14|113.95|112.15|113.89|112.09|9
1656174620000|2022-06-25 16:30:20|113.95|112.15|113.95|112.15|113.95|112.15|113.94|112.14|7
1656174630000|2022-06-25 16:30:30|113.92|112.12|113.94|112.14|113.94|112.14|113.91|112.11|11
1656174640000|2022-06-25 16:30:40|113.93|112.13|113.91|112.11|113.94|112.14|113.91|112.11|4
1656174650000|2022-06-25 16:30:50|113.92|112.12|113.92|112.12|113.92|112.12|113.91|112.11|3
1656174660000|2022-06-25 16:31:00|113.93|112.13|113.95|112.15|113.95|112.15|113.93|112.13|2
1656174670000|2022-06-25 16:31:10|113.94|112.14|114|112.2|114.01|112.21|113.94|112.14|4
1656174680000|2022-06-25 16:31:20|113.99|112.19|113.99|112.19|113.99|112.19|113.97|112.17|6
1656174690000|2022-06-25 16:31:30|114|112.2|114|112.2|114|112.2|113.99|112.19|3
1656174700000|2022-06-25 16:31:40|114.01|112.21|114.02|112.22|114.02|112.22|114|112.2|4
1656174710000|2022-06-25 16:31:50|114.03|112.23|114.1|112.3|114.1|112.3|114.03|112.23|5
1656174720000|2022-06-25 16:32:00|114.11|112.31|114.1|112.3|114.13|112.33|114.1|112.3|6
1656174730000|2022-06-25 16:32:10|114.11|112.31|114.09|112.29|114.11|112.31|114.09|112.29|3
1656174740000|2022-06-25 16:32:20|114.1|112.3|114.1|112.3|114.1|112.3|114.09|112.29|3
1656174750000|2022-06-25 16:32:30|114.09|112.29|114.02|112.22|114.09|112.29|114.02|112.22|6
1656174760000|2022-06-25 16:32:40|114.03|112.23|114.07|112.27|114.08|112.28|114.03|112.23|4
1656174770000|2022-06-25 16:32:50|114.06|112.26|114.08|112.28|114.09|112.29|114.06|112.26|9
1656174780000|2022-06-25 16:33:00|114.07|112.27|114.12|112.32|114.12|112.32|114.06|112.26|6
1656174790000|2022-06-25 16:33:10|114.11|112.31|114.11|112.31|114.11|112.31|114.09|112.29|9
1656174800000|2022-06-25 16:33:20|114.1|112.3|114.09|112.29|114.11|112.31|114.08|112.28|6
1656174810000|2022-06-25 16:33:30|114.08|112.28|114.09|112.29|114.09|112.29|114.08|112.28|6
1656174820000|2022-06-25 16:33:40|114.08|112.28|114.01|112.21|114.09|112.29|113.92|112.12|12
1656174830000|2022-06-25 16:33:50|113.99|112.19|113.99|112.19|114|112.2|113.97|112.17|8
1656174840000|2022-06-25 16:34:00|113.98|112.18|113.92|112.12|113.99|112.19|113.9|112.1|14
1656174850000|2022-06-25 16:34:10|113.93|112.13|113.97|112.17|113.98|112.18|113.93|112.13|6
1656174860000|2022-06-25 16:34:20|113.96|112.16|113.97|112.17|113.97|112.17|113.96|112.16|2
1656174870000|2022-06-25 16:34:30|113.98|112.18|113.98|112.18|113.98|112.18|113.96|112.16|10
1656174880000|2022-06-25 16:34:40|113.96|112.16|113.98|112.18|113.98|112.18|113.96|112.16|2
1656174890000|2022-06-25 16:34:50|113.99|112.19|113.98|112.18|113.99|112.19|113.98|112.18|2
1656174900000|2022-06-25 16:35:00|113.99|112.19|114.02|112.22|114.02|112.22|113.99|112.19|2
1656174910000|2022-06-25 16:35:10|114.04|112.24|114.17|112.37|114.17|112.37|114.04|112.24|7
1656174920000|2022-06-25 16:35:20|114.21|112.41|114.06|112.26|114.21|112.41|114.06|112.26|8
1656174930000|2022-06-25 16:35:30|114.04|112.24|114|112.2|114.04|112.24|113.97|112.17|14
1656174940000|2022-06-25 16:35:40|113.99|112.19|114.03|112.23|114.05|112.25|113.99|112.19|6
1656174950000|2022-06-25 16:35:50|114.04|112.24|114.06|112.26|114.06|112.26|114.01|112.21|15
1656174960000|2022-06-25 16:36:00|114.04|112.24|114.01|112.21|114.04|112.24|114.01|112.21|6
1656174970000|2022-06-25 16:36:10|114.03|112.23|114.01|112.21|114.03|112.23|113.99|112.19|9
1656174990000|2022-06-25 16:36:30|114|112.2|114.03|112.23|114.03|112.23|114|112.2|2
1656175000000|2022-06-25 16:36:40|114.01|112.21|114.04|112.24|114.04|112.24|114|112.2|11
1656175020000|2022-06-25 16:37:00|114.03|112.23|114.03|112.23|114.03|112.23|114.03|112.23|1
1656175030000|2022-06-25 16:37:10|114.02|112.22|114.01|112.21|114.05|112.25|114.01|112.21|6
1656175040000|2022-06-25 16:37:20|114.02|112.22|114.05|112.25|114.05|112.25|114.02|112.22|3
1656175050000|2022-06-25 16:37:30|114.08|112.28|114.12|112.32|114.12|112.32|114.08|112.28|4
1656175060000|2022-06-25 16:37:40|114.11|112.31|114.11|112.31|114.12|112.32|114.11|112.31|3
1656175070000|2022-06-25 16:37:50|114.12|112.32|114.17|112.37|114.17|112.37|114.12|112.32|5
1656175080000|2022-06-25 16:38:00|114.18|112.38|114.16|112.36|114.19|112.39|114.16|112.36|6
1656175090000|2022-06-25 16:38:10|114.15|112.35|114.12|112.32|114.17|112.37|114.12|112.32|10
1656175100000|2022-06-25 16:38:20|114.11|112.31|114.13|112.33|114.13|112.33|114.1|112.3|12
1656175110000|2022-06-25 16:38:30|114.12|112.32|114.13|112.33|114.13|112.33|114.12|112.32|4
1656175120000|2022-06-25 16:38:40|114.12|112.32|114.09|112.29|114.12|112.32|114.06|112.26|9
1656175130000|2022-06-25 16:38:50|114.08|112.28|114.1|112.3|114.1|112.3|114.08|112.28|3
1656175140000|2022-06-25 16:39:00|114.09|112.29|114.06|112.26|114.09|112.29|114.06|112.26|6
1656175150000|2022-06-25 16:39:10|114.05|112.25|114|112.2|114.06|112.26|114|112.2|5
1656175160000|2022-06-25 16:39:20|113.99|112.19|113.96|112.16|113.99|112.19|113.89|112.09|11
1656175170000|2022-06-25 16:39:30|113.98|112.18|113.96|112.16|113.98|112.18|113.96|112.16|2
1656175180000|2022-06-25 16:39:40|113.95|112.15|113.96|112.16|113.96|112.16|113.94|112.14|4
1656175190000|2022-06-25 16:39:50|113.95|112.15|113.96|112.16|113.96|112.16|113.95|112.15|4
1656175200000|2022-06-25 16:40:00|113.95|112.15|113.89|112.09|113.95|112.15|113.89|112.09|4
1656175210000|2022-06-25 16:40:10|113.9|112.1|113.91|112.11|113.92|112.12|113.9|112.1|4
1656175220000|2022-06-25 16:40:20|113.9|112.1|113.89|112.09|113.91|112.11|113.89|112.09|4
1656175230000|2022-06-25 16:40:30|113.88|112.08|113.88|112.08|113.88|112.08|113.88|112.08|1
1656175240000|2022-06-25 16:40:40|113.89|112.09|113.89|112.09|113.89|112.09|113.89|112.09|1
1656175250000|2022-06-25 16:40:50|113.88|112.08|113.88|112.08|113.88|112.08|113.88|112.08|1
1656175260000|2022-06-25 16:41:00|113.82|112.02|113.79|111.99|113.82|112.02|113.79|111.99|3
1656175270000|2022-06-25 16:41:10|113.8|112|113.81|112.01|113.82|112.02|113.8|112|6
1656175280000|2022-06-25 16:41:20|113.82|112.02|113.79|111.99|113.82|112.02|113.79|111.99|6
1656175290000|2022-06-25 16:41:30|113.8|112|113.8|112|113.82|112.02|113.8|112|11
1656175300000|2022-06-25 16:41:40|113.79|111.99|113.76|111.96|113.79|111.99|113.74|111.94|8
1656175310000|2022-06-25 16:41:50|113.78|111.98|113.8|112|113.83|112.03|113.76|111.96|10
1656175320000|2022-06-25 16:42:00|113.79|111.99|113.78|111.98|113.79|111.99|113.77|111.97|6
1656175330000|2022-06-25 16:42:10|113.79|111.99|113.9|112.1|113.94|112.14|113.79|111.99|11
1656175350000|2022-06-25 16:42:30|113.91|112.11|113.88|112.08|113.91|112.11|113.88|112.08|3
1656175360000|2022-06-25 16:42:40|113.89|112.09|113.88|112.08|113.91|112.11|113.88|112.08|5
1656175370000|2022-06-25 16:42:50|113.87|112.07|113.88|112.08|113.89|112.09|113.87|112.07|4
1656175380000|2022-06-25 16:43:00|113.89|112.09|113.88|112.08|113.89|112.09|113.88|112.08|2
1656175390000|2022-06-25 16:43:10|113.89|112.09|113.8|112|113.9|112.1|113.8|112|7
1656175400000|2022-06-25 16:43:20|113.81|112.01|113.82|112.02|113.82|112.02|113.81|112.01|6
1656175410000|2022-06-25 16:43:30|113.83|112.03|113.89|112.09|113.89|112.09|113.83|112.03|2
1656175420000|2022-06-25 16:43:40|113.88|112.08|113.82|112.02|113.88|112.08|113.82|112.02|8
1656175430000|2022-06-25 16:43:50|113.83|112.03|113.83|112.03|113.83|112.03|113.82|112.02|5
1656175440000|2022-06-25 16:44:00|113.84|112.04|113.83|112.03|113.84|112.04|113.82|112.02|6
1656175450000|2022-06-25 16:44:10|113.84|112.04|113.84|112.04|113.84|112.04|113.84|112.04|1
1656175460000|2022-06-25 16:44:20|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|2
1656175470000|2022-06-25 16:44:30|113.89|112.09|113.91|112.11|113.91|112.11|113.89|112.09|2
1656175480000|2022-06-25 16:44:40|113.94|112.14|113.92|112.12|113.95|112.15|113.91|112.11|8
1656175490000|2022-06-25 16:44:50|113.9|112.1|113.9|112.1|113.9|112.1|113.9|112.1|1
1656175500000|2022-06-25 16:45:00|113.92|112.12|113.85|112.05|113.92|112.12|113.84|112.04|6
1656175510000|2022-06-25 16:45:10|113.86|112.06|113.77|111.97|113.86|112.06|113.77|111.97|9
1656175520000|2022-06-25 16:45:20|113.78|111.98|113.72|111.92|113.78|111.98|113.71|111.91|7
1656175530000|2022-06-25 16:45:30|113.71|111.91|113.72|111.92|113.72|111.92|113.71|111.91|2
1656175540000|2022-06-25 16:45:40|113.73|111.93|113.72|111.92|113.73|111.93|113.72|111.92|2
1656175550000|2022-06-25 16:45:50|113.73|111.93|113.78|111.98|113.78|111.98|113.71|111.91|7
1656175560000|2022-06-25 16:46:00|113.8|112|113.82|112.02|113.82|112.02|113.8|112|3
1656175570000|2022-06-25 16:46:10|113.81|112.01|113.8|112|113.81|112.01|113.8|112|2
1656175580000|2022-06-25 16:46:20|113.79|111.99|113.79|111.99|113.79|111.99|113.79|111.99|1
1656175590000|2022-06-25 16:46:30|113.78|111.98|113.78|111.98|113.78|111.98|113.78|111.98|1
1656175610000|2022-06-25 16:46:50|113.75|111.95|113.72|111.92|113.75|111.95|113.72|111.92|3
1656175620000|2022-06-25 16:47:00|113.71|111.91|113.69|111.89|113.71|111.91|113.69|111.89|3
1656175630000|2022-06-25 16:47:10|113.72|111.92|113.74|111.94|113.76|111.96|113.69|111.89|10
1656175640000|2022-06-25 16:47:20|113.75|111.95|113.76|111.96|113.76|111.96|113.75|111.95|4
1656175650000|2022-06-25 16:47:30|113.77|111.97|113.77|111.97|113.77|111.97|113.77|111.97|1
1656175660000|2022-06-25 16:47:40|113.81|112.01|113.81|112.01|113.81|112.01|113.81|112.01|1
1656175670000|2022-06-25 16:47:50|113.79|111.99|113.77|111.97|113.79|111.99|113.77|111.97|3
1656175680000|2022-06-25 16:48:00|113.78|111.98|113.79|111.99|113.79|111.99|113.78|111.98|2
1656175700000|2022-06-25 16:48:20|113.8|112|113.8|112|113.8|112|113.8|112|1
1656175710000|2022-06-25 16:48:30|113.82|112.02|113.8|112|113.82|112.02|113.79|111.99|6
1656175720000|2022-06-25 16:48:40|113.79|111.99|113.8|112|113.8|112|113.79|111.99|4
1656175740000|2022-06-25 16:49:00|113.79|111.99|113.78|111.98|113.79|111.99|113.78|111.98|2
1656175750000|2022-06-25 16:49:10|113.79|111.99|113.82|112.02|113.82|112.02|113.79|111.99|3
1656175760000|2022-06-25 16:49:20|113.81|112.01|113.82|112.02|113.82|112.02|113.81|112.01|2
1656175770000|2022-06-25 16:49:30|113.83|112.03|113.82|112.02|113.83|112.03|113.82|112.02|2
1656175780000|2022-06-25 16:49:40|113.87|112.07|113.87|112.07|113.87|112.07|113.84|112.04|6
1656175790000|2022-06-25 16:49:50|113.86|112.06|113.86|112.06|113.87|112.07|113.86|112.06|3
1656175800000|2022-06-25 16:50:00|113.87|112.07|113.9|112.1|113.9|112.1|113.87|112.07|9
1656175810000|2022-06-25 16:50:10|113.91|112.11|113.86|112.06|113.91|112.11|113.86|112.06|10
1656175830000|2022-06-25 16:50:30|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|2
1656175840000|2022-06-25 16:50:40|113.87|112.07|113.89|112.09|113.89|112.09|113.87|112.07|3
1656175850000|2022-06-25 16:50:50|113.9|112.1|113.91|112.11|113.91|112.11|113.9|112.1|2
1656175860000|2022-06-25 16:51:00|113.92|112.12|113.92|112.12|113.92|112.12|113.92|112.12|1
1656175870000|2022-06-25 16:51:10|113.93|112.13|113.97|112.17|113.97|112.17|113.93|112.13|6
1656175890000|2022-06-25 16:51:30|113.96|112.16|113.94|112.14|113.96|112.16|113.94|112.14|5
1656175900000|2022-06-25 16:51:40|113.91|112.11|113.86|112.06|113.91|112.11|113.86|112.06|7
1656175910000|2022-06-25 16:51:50|113.87|112.07|113.86|112.06|113.87|112.07|113.86|112.06|2
1656175920000|2022-06-25 16:52:00|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|2
1656175930000|2022-06-25 16:52:10|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|4
1656175940000|2022-06-25 16:52:20|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|6
1656175960000|2022-06-25 16:52:40|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|2
1656175970000|2022-06-25 16:52:50|113.87|112.07|113.87|112.07|113.88|112.08|113.87|112.07|3
1656176010000|2022-06-25 16:53:30|113.86|112.06|113.87|112.07|113.87|112.07|113.86|112.06|2
1656176020000|2022-06-25 16:53:40|113.88|112.08|113.87|112.07|113.88|112.08|113.87|112.07|2
1656176030000|2022-06-25 16:53:50|113.88|112.08|113.88|112.08|113.88|112.08|113.88|112.08|1
1656176040000|2022-06-25 16:54:00|113.87|112.07|113.85|112.05|113.88|112.08|113.85|112.05|4
1656176050000|2022-06-25 16:54:10|113.84|112.04|113.83|112.03|113.84|112.04|113.83|112.03|4
1656176060000|2022-06-25 16:54:20|113.84|112.04|113.84|112.04|113.84|112.04|113.83|112.03|3
1656176070000|2022-06-25 16:54:30|113.85|112.05|113.86|112.06|113.87|112.07|113.85|112.05|5
1656176080000|2022-06-25 16:54:40|113.93|112.13|113.97|112.17|113.97|112.17|113.92|112.12|4
1656176090000|2022-06-25 16:54:50|113.98|112.18|113.99|112.19|113.99|112.19|113.97|112.17|4
1656176100000|2022-06-25 16:55:00|113.98|112.18|113.87|112.07|113.98|112.18|113.85|112.05|9
1656176110000|2022-06-25 16:55:10|113.88|112.08|113.94|112.14|113.94|112.14|113.88|112.08|7
1656176120000|2022-06-25 16:55:20|113.95|112.15|113.91|112.11|113.95|112.15|113.91|112.11|4
1656176140000|2022-06-25 16:55:40|113.93|112.13|113.88|112.08|113.93|112.13|113.88|112.08|4
1656176150000|2022-06-25 16:55:50|113.92|112.12|113.9|112.1|113.92|112.12|113.89|112.09|3
1656176160000|2022-06-25 16:56:00|113.89|112.09|113.89|112.09|113.89|112.09|113.89|112.09|1
1656176170000|2022-06-25 16:56:10|113.87|112.07|113.85|112.05|113.87|112.07|113.84|112.04|5
1656176190000|2022-06-25 16:56:30|113.86|112.06|113.82|112.02|113.86|112.06|113.82|112.02|7
1656176200000|2022-06-25 16:56:40|113.81|112.01|113.77|111.97|113.81|112.01|113.77|111.97|7
1656176210000|2022-06-25 16:56:50|113.78|111.98|113.81|112.01|113.81|112.01|113.78|111.98|5
1656176220000|2022-06-25 16:57:00|113.8|112|113.8|112|113.8|112|113.8|112|1
1656176230000|2022-06-25 16:57:10|113.81|112.01|113.79|111.99|113.81|112.01|113.79|111.99|2
1656176240000|2022-06-25 16:57:20|113.8|112|113.8|112|113.8|112|113.79|111.99|3
1656176280000|2022-06-25 16:58:00|113.79|111.99|113.79|111.99|113.79|111.99|113.79|111.99|1
1656176290000|2022-06-25 16:58:10|113.78|111.98|113.65|111.85|113.78|111.98|113.65|111.85|2
1656176300000|2022-06-25 16:58:20|113.64|111.84|113.65|111.85|113.65|111.85|113.64|111.84|2
1656176320000|2022-06-25 16:58:40|113.64|111.84|113.65|111.85|113.65|111.85|113.64|111.84|2
1656176350000|2022-06-25 16:59:10|113.64|111.84|113.67|111.87|113.68|111.88|113.62|111.82|6
1656176360000|2022-06-25 16:59:20|113.66|111.86|113.66|111.86|113.66|111.86|113.65|111.85|3
1656176370000|2022-06-25 16:59:30|113.65|111.85|113.65|111.85|113.66|111.86|113.65|111.85|3
1656176380000|2022-06-25 16:59:40|113.66|111.86|113.66|111.86|113.68|111.88|113.65|111.85|4
1656176390000|2022-06-25 16:59:50|113.68|111.88|113.69|111.89|113.69|111.89|113.68|111.88|2
1656176400000|2022-06-25 17:00:00|113.68|111.88|113.64|111.84|113.69|111.89|113.64|111.84|8
1656176410000|2022-06-25 17:00:10|113.62|111.82|113.64|111.84|113.64|111.84|113.61|111.81|4
1656176420000|2022-06-25 17:00:20|113.65|111.85|113.64|111.84|113.65|111.85|113.63|111.83|4
1656176430000|2022-06-25 17:00:30|113.63|111.83|113.61|111.81|113.63|111.83|113.6|111.8|4
1656176440000|2022-06-25 17:00:40|113.6|111.8|113.4|111.6|113.62|111.82|113.4|111.6|22
1656176450000|2022-06-25 17:00:50|113.38|111.58|113.28|111.48|113.38|111.58|113.27|111.47|14
1656176460000|2022-06-25 17:01:00|113.27|111.47|113.28|111.48|113.28|111.48|113.27|111.47|4
1656176470000|2022-06-25 17:01:10|113.18|111.38|113.15|111.35|113.18|111.38|113.11|111.31|16
1656176480000|2022-06-25 17:01:20|113.19|111.39|113.23|111.43|113.23|111.43|113.15|111.35|14
1656176490000|2022-06-25 17:01:30|113.24|111.44|113.38|111.58|113.38|111.58|113.24|111.44|15
1656176500000|2022-06-25 17:01:40|113.39|111.59|113.21|111.41|113.39|111.59|113.21|111.41|13
1656176510000|2022-06-25 17:01:50|113.2|111.4|113.25|111.45|113.26|111.46|113.2|111.4|6
1656176520000|2022-06-25 17:02:00|113.24|111.44|113.2|111.4|113.26|111.46|113.2|111.4|7
1656176530000|2022-06-25 17:02:10|113.19|111.39|113.23|111.43|113.23|111.43|113.18|111.38|8
1656176540000|2022-06-25 17:02:20|113.24|111.44|113.37|111.57|113.4|111.6|113.24|111.44|12
1656176550000|2022-06-25 17:02:30|113.36|111.56|113.31|111.51|113.36|111.56|113.3|111.5|6
1656176560000|2022-06-25 17:02:40|113.33|111.53|113.33|111.53|113.34|111.54|113.33|111.53|3
1656176570000|2022-06-25 17:02:50|113.35|111.55|113.42|111.62|113.44|111.64|113.34|111.54|8
1656176580000|2022-06-25 17:03:00|113.45|111.65|113.44|111.64|113.45|111.65|113.44|111.64|2
1656176590000|2022-06-25 17:03:10|113.43|111.63|113.42|111.62|113.43|111.63|113.41|111.61|7
1656176600000|2022-06-25 17:03:20|113.37|111.57|113.38|111.58|113.38|111.58|113.37|111.57|2
1656176610000|2022-06-25 17:03:30|113.39|111.59|113.47|111.67|113.49|111.69|113.38|111.58|9
1656176620000|2022-06-25 17:03:40|113.45|111.65|113.46|111.66|113.46|111.66|113.45|111.65|2
1656176630000|2022-06-25 17:03:50|113.47|111.67|113.46|111.66|113.48|111.68|113.46|111.66|4
1656176640000|2022-06-25 17:04:00|113.45|111.65|113.44|111.64|113.45|111.65|113.44|111.64|2
1656176650000|2022-06-25 17:04:10|113.46|111.66|113.45|111.65|113.46|111.66|113.44|111.64|3
1656176660000|2022-06-25 17:04:20|113.44|111.64|113.44|111.64|113.44|111.64|113.44|111.64|1
1656176680000|2022-06-25 17:04:40|113.45|111.65|113.45|111.65|113.45|111.65|113.45|111.65|1
1656176690000|2022-06-25 17:04:50|113.44|111.64|113.44|111.64|113.44|111.64|113.44|111.64|1
1656176700000|2022-06-25 17:05:00|113.46|111.66|113.4|111.6|113.5|111.7|113.4|111.6|11
1656176710000|2022-06-25 17:05:10|113.41|111.61|113.41|111.61|113.41|111.61|113.4|111.6|3
1656176720000|2022-06-25 17:05:20|113.4|111.6|113.2|111.4|113.4|111.6|113.2|111.4|12
1656176730000|2022-06-25 17:05:30|113.21|111.41|113.27|111.47|113.28|111.48|113.21|111.41|5
1656176740000|2022-06-25 17:05:40|113.26|111.46|113.2|111.4|113.26|111.46|113.2|111.4|8
1656176750000|2022-06-25 17:05:50|113.18|111.38|113.19|111.39|113.19|111.39|113.18|111.38|2
1656176770000|2022-06-25 17:06:10|113.2|111.4|113.26|111.46|113.26|111.46|113.19|111.39|9
1656176780000|2022-06-25 17:06:20|113.27|111.47|113.26|111.46|113.27|111.47|113.26|111.46|2
1656176790000|2022-06-25 17:06:30|113.17|111.37|113.17|111.37|113.17|111.37|113.17|111.37|1
1656176800000|2022-06-25 17:06:40|113.18|111.38|113.22|111.42|113.23|111.43|113.18|111.38|5
1656176810000|2022-06-25 17:06:50|113.23|111.43|113.29|111.49|113.31|111.51|113.23|111.43|10
1656176820000|2022-06-25 17:07:00|113.28|111.48|113.28|111.48|113.29|111.49|113.26|111.46|9
1656176830000|2022-06-25 17:07:10|113.29|111.49|113.29|111.49|113.29|111.49|113.29|111.49|1
1656176840000|2022-06-25 17:07:20|113.3|111.5|113.3|111.5|113.31|111.51|113.3|111.5|7
1656176850000|2022-06-25 17:07:30|113.29|111.49|113.3|111.5|113.37|111.57|113.29|111.49|10
1656176860000|2022-06-25 17:07:40|113.29|111.49|113.23|111.43|113.29|111.49|113.23|111.43|4
1656176870000|2022-06-25 17:07:50|113.22|111.42|113.25|111.45|113.25|111.45|113.21|111.41|4
1656176880000|2022-06-25 17:08:00|113.21|111.41|113.17|111.37|113.22|111.42|113.17|111.37|9
1656176890000|2022-06-25 17:08:10|113.16|111.36|113.16|111.36|113.17|111.37|113.16|111.36|5
1656176900000|2022-06-25 17:08:20|113.12|111.32|113.07|111.27|113.12|111.32|113.06|111.26|5
1656176910000|2022-06-25 17:08:30|113.05|111.25|112.98|111.18|113.05|111.25|112.98|111.18|4
1656176920000|2022-06-25 17:08:40|112.99|111.19|113.07|111.27|113.12|111.32|112.98|111.18|12
1656176930000|2022-06-25 17:08:50|113.09|111.29|113.21|111.41|113.23|111.43|113.09|111.29|15
1656176940000|2022-06-25 17:09:00|113.2|111.4|113.27|111.47|113.27|111.47|113.19|111.39|9
1656176950000|2022-06-25 17:09:10|113.28|111.48|113.33|111.53|113.33|111.53|113.28|111.48|7
1656176960000|2022-06-25 17:09:20|113.36|111.56|113.48|111.68|113.52|111.72|113.36|111.56|18
1656176970000|2022-06-25 17:09:30|113.49|111.69|113.45|111.65|113.52|111.72|113.41|111.61|16
1656176980000|2022-06-25 17:09:40|113.46|111.66|113.38|111.58|113.47|111.67|113.38|111.58|7
1656176990000|2022-06-25 17:09:50|113.36|111.56|113.36|111.56|113.37|111.57|113.32|111.52|9
1656177000000|2022-06-25 17:10:00|113.37|111.57|113.43|111.63|113.43|111.63|113.36|111.56|13
1656177010000|2022-06-25 17:10:10|113.44|111.64|113.49|111.69|113.51|111.71|113.43|111.63|5
1656177020000|2022-06-25 17:10:20|113.48|111.68|113.38|111.58|113.48|111.68|113.38|111.58|7
1656177040000|2022-06-25 17:10:40|113.36|111.56|113.32|111.52|113.36|111.56|113.32|111.52|4
1656177050000|2022-06-25 17:10:50|113.31|111.51|113.31|111.51|113.31|111.51|113.31|111.51|1
1656177060000|2022-06-25 17:11:00|113.32|111.52|113.41|111.61|113.43|111.63|113.32|111.52|10
1656177070000|2022-06-25 17:11:10|113.4|111.6|113.39|111.59|113.4|111.6|113.39|111.59|2
1656177080000|2022-06-25 17:11:20|113.38|111.58|113.31|111.51|113.38|111.58|113.31|111.51|5
1656177090000|2022-06-25 17:11:30|113.34|111.54|113.4|111.6|113.4|111.6|113.33|111.53|7
1656177100000|2022-06-25 17:11:40|113.38|111.58|113.38|111.58|113.38|111.58|113.38|111.58|1
1656177110000|2022-06-25 17:11:50|113.39|111.59|113.39|111.59|113.39|111.59|113.39|111.59|1
1656177120000|2022-06-25 17:12:00|113.4|111.6|113.42|111.62|113.42|111.62|113.4|111.6|3
1656177130000|2022-06-25 17:12:10|113.41|111.61|113.4|111.6|113.41|111.61|113.4|111.6|2
1656177140000|2022-06-25 17:12:20|113.43|111.63|113.41|111.61|113.44|111.64|113.41|111.61|5
1656177150000|2022-06-25 17:12:30|113.42|111.62|113.36|111.56|113.42|111.62|113.36|111.56|9
1656177170000|2022-06-25 17:12:50|113.37|111.57|113.37|111.57|113.37|111.57|113.37|111.57|1
1656177180000|2022-06-25 17:13:00|113.35|111.55|113.32|111.52|113.35|111.55|113.32|111.52|2
1656177190000|2022-06-25 17:13:10|113.33|111.53|113.43|111.63|113.43|111.63|113.33|111.53|10
1656177200000|2022-06-25 17:13:20|113.44|111.64|113.41|111.61|113.47|111.67|113.4|111.6|14
1656177210000|2022-06-25 17:13:30|113.4|111.6|113.44|111.64|113.48|111.68|113.4|111.6|8
1656177220000|2022-06-25 17:13:40|113.45|111.65|113.48|111.68|113.48|111.68|113.45|111.65|3
1656177230000|2022-06-25 17:13:50|113.49|111.69|113.52|111.72|113.53|111.73|113.48|111.68|7
1656177240000|2022-06-25 17:14:00|113.48|111.68|113.5|111.7|113.5|111.7|113.48|111.68|3
1656177250000|2022-06-25 17:14:10|113.51|111.71|113.51|111.71|113.51|111.71|113.51|111.71|1
1656177260000|2022-06-25 17:14:20|113.5|111.7|113.46|111.66|113.52|111.72|113.46|111.66|7
1656177270000|2022-06-25 17:14:30|113.47|111.67|113.49|111.69|113.49|111.69|113.47|111.67|4
1656177290000|2022-06-25 17:14:50|113.47|111.67|113.47|111.67|113.48|111.68|113.47|111.67|3
1656177300000|2022-06-25 17:15:00|113.48|111.68|113.49|111.69|113.5|111.7|113.47|111.67|5
1656177310000|2022-06-25 17:15:10|113.48|111.68|113.48|111.68|113.48|111.68|113.47|111.67|3
1656177320000|2022-06-25 17:15:20|113.49|111.69|113.49|111.69|113.49|111.69|113.49|111.69|1
1656177340000|2022-06-25 17:15:40|113.5|111.7|113.51|111.71|113.53|111.73|113.49|111.69|7
1656177350000|2022-06-25 17:15:50|113.52|111.72|113.52|111.72|113.52|111.72|113.52|111.72|1
1656177360000|2022-06-25 17:16:00|113.51|111.71|113.52|111.72|113.52|111.72|113.51|111.71|2
1656177370000|2022-06-25 17:16:10|113.51|111.71|113.51|111.71|113.52|111.72|113.5|111.7|7
1656177380000|2022-06-25 17:16:20|113.52|111.72|113.51|111.71|113.52|111.72|113.5|111.7|6
1656177390000|2022-06-25 17:16:30|113.5|111.7|113.53|111.73|113.53|111.73|113.5|111.7|2
1656177400000|2022-06-25 17:16:40|113.54|111.74|113.57|111.77|113.59|111.79|113.53|111.73|19
1656177410000|2022-06-25 17:16:50|113.56|111.76|113.58|111.78|113.59|111.79|113.56|111.76|10
1656177420000|2022-06-25 17:17:00|113.57|111.77|113.43|111.63|113.57|111.77|113.43|111.63|10
1656177430000|2022-06-25 17:17:10|113.42|111.62|113.39|111.59|113.42|111.62|113.39|111.59|2
1656177440000|2022-06-25 17:17:20|113.38|111.58|113.46|111.66|113.46|111.66|113.38|111.58|7
1656177450000|2022-06-25 17:17:30|113.45|111.65|113.45|111.65|113.45|111.65|113.45|111.65|1
1656177460000|2022-06-25 17:17:40|113.46|111.66|113.46|111.66|113.46|111.66|113.46|111.66|1
1656177470000|2022-06-25 17:17:50|113.45|111.65|113.46|111.66|113.46|111.66|113.45|111.65|4
1656177480000|2022-06-25 17:18:00|113.43|111.63|113.43|111.63|113.44|111.64|113.41|111.61|5
1656177490000|2022-06-25 17:18:10|113.44|111.64|113.44|111.64|113.45|111.65|113.42|111.62|6
1656177500000|2022-06-25 17:18:20|113.45|111.65|113.48|111.68|113.48|111.68|113.45|111.65|7
1656177510000|2022-06-25 17:18:30|113.5|111.7|113.45|111.65|113.51|111.71|113.45|111.65|7
1656177520000|2022-06-25 17:18:40|113.46|111.66|113.45|111.65|113.46|111.66|113.45|111.65|2
1656177530000|2022-06-25 17:18:50|113.46|111.66|113.45|111.65|113.46|111.66|113.45|111.65|4
1656177540000|2022-06-25 17:19:00|113.46|111.66|113.45|111.65|113.46|111.66|113.45|111.65|2
1656177550000|2022-06-25 17:19:10|113.46|111.66|113.45|111.65|113.46|111.66|113.45|111.65|2
1656177590000|2022-06-25 17:19:50|113.46|111.66|113.46|111.66|113.46|111.66|113.45|111.65|3
1656177600000|2022-06-25 17:20:00|113.45|111.65|113.45|111.65|113.45|111.65|113.45|111.65|1
1656177610000|2022-06-25 17:20:10|113.46|111.66|113.47|111.67|113.47|111.67|113.46|111.66|2
1656177620000|2022-06-25 17:20:20|113.49|111.69|113.48|111.68|113.5|111.7|113.47|111.67|8
1656177630000|2022-06-25 17:20:30|113.49|111.69|113.5|111.7|113.5|111.7|113.48|111.68|4
1656177640000|2022-06-25 17:20:40|113.49|111.69|113.5|111.7|113.5|111.7|113.49|111.69|6
1656177660000|2022-06-25 17:21:00|113.51|111.71|113.59|111.79|113.6|111.8|113.51|111.71|6
1656177670000|2022-06-25 17:21:10|113.58|111.78|113.55|111.75|113.58|111.78|113.55|111.75|3
1656177700000|2022-06-25 17:21:40|113.58|111.78|113.64|111.84|113.64|111.84|113.58|111.78|9
1656177710000|2022-06-25 17:21:50|113.63|111.83|113.63|111.83|113.63|111.83|113.63|111.83|1
1656177720000|2022-06-25 17:22:00|113.62|111.82|113.64|111.84|113.64|111.84|113.62|111.82|3
1656177730000|2022-06-25 17:22:10|113.63|111.83|113.56|111.76|113.63|111.83|113.56|111.76|6
1656177740000|2022-06-25 17:22:20|113.55|111.75|113.54|111.74|113.55|111.75|113.54|111.74|2
1656177750000|2022-06-25 17:22:30|113.56|111.76|113.58|111.78|113.58|111.78|113.56|111.76|2
1656177760000|2022-06-25 17:22:40|113.59|111.79|113.57|111.77|113.59|111.79|113.57|111.77|3
1656177770000|2022-06-25 17:22:50|113.58|111.78|113.6|111.8|113.6|111.8|113.58|111.78|4
1656177790000|2022-06-25 17:23:10|113.58|111.78|113.58|111.78|113.58|111.78|113.57|111.77|3
1656177800000|2022-06-25 17:23:20|113.57|111.77|113.61|111.81|113.61|111.81|113.57|111.77|4
1656177810000|2022-06-25 17:23:30|113.59|111.79|113.55|111.75|113.59|111.79|113.54|111.74|6
1656177830000|2022-06-25 17:23:50|113.54|111.74|113.54|111.74|113.54|111.74|113.54|111.74|1
1656177840000|2022-06-25 17:24:00|113.55|111.75|113.56|111.76|113.57|111.77|113.54|111.74|7
1656177850000|2022-06-25 17:24:10|113.55|111.75|113.47|111.67|113.55|111.75|113.47|111.67|7
1656177860000|2022-06-25 17:24:20|113.48|111.68|113.47|111.67|113.48|111.68|113.47|111.67|4
1656177870000|2022-06-25 17:24:30|113.48|111.68|113.47|111.67|113.48|111.68|113.47|111.67|4
1656177890000|2022-06-25 17:24:50|113.48|111.68|113.48|111.68|113.48|111.68|113.48|111.68|1
1656177900000|2022-06-25 17:25:00|113.47|111.67|113.67|111.87|113.68|111.88|113.47|111.67|9
1656177910000|2022-06-25 17:25:10|113.66|111.86|113.56|111.76|113.66|111.86|113.56|111.76|10
1656177920000|2022-06-25 17:25:20|113.59|111.79|113.65|111.85|113.65|111.85|113.56|111.76|10
1656177930000|2022-06-25 17:25:30|113.67|111.87|113.84|112.04|113.87|112.07|113.66|111.86|21
1656177940000|2022-06-25 17:25:40|113.83|112.03|113.79|111.99|113.83|112.03|113.79|111.99|7
1656177950000|2022-06-25 17:25:50|113.8|112|113.87|112.07|113.87|112.07|113.8|112|9
1656177960000|2022-06-25 17:26:00|113.86|112.06|113.82|112.02|113.86|112.06|113.81|112.01|5
1656177970000|2022-06-25 17:26:10|113.86|112.06|113.85|112.05|113.86|112.06|113.85|112.05|4
1656177990000|2022-06-25 17:26:30|113.86|112.06|113.97|112.17|113.98|112.18|113.85|112.05|12
1656178000000|2022-06-25 17:26:40|113.96|112.16|113.89|112.09|113.96|112.16|113.89|112.09|9
1656178010000|2022-06-25 17:26:50|113.88|112.08|113.94|112.14|113.94|112.14|113.86|112.06|8
1656178020000|2022-06-25 17:27:00|113.95|112.15|114.22|112.42|114.22|112.42|113.95|112.15|19
1656178030000|2022-06-25 17:27:10|114.33|112.53|114.41|112.61|114.53|112.73|114.33|112.53|30
1656178040000|2022-06-25 17:27:20|114.4|112.6|114.3|112.5|114.4|112.6|114.3|112.5|14
1656178050000|2022-06-25 17:27:30|114.31|112.51|114.29|112.49|114.36|112.56|114.29|112.49|12
1656178060000|2022-06-25 17:27:40|114.3|112.5|114.38|112.58|114.38|112.58|114.3|112.5|17
1656178070000|2022-06-25 17:27:50|114.37|112.57|114.2|112.4|114.38|112.58|114.2|112.4|14
1656178080000|2022-06-25 17:28:00|114.18|112.38|114.11|112.31|114.18|112.38|114.07|112.27|19
1656178090000|2022-06-25 17:28:10|114.12|112.32|114.15|112.35|114.15|112.35|114.07|112.27|10
1656178100000|2022-06-25 17:28:20|114.17|112.37|114.33|112.53|114.41|112.61|114.17|112.37|25
1656178110000|2022-06-25 17:28:30|114.34|112.54|114.29|112.49|114.34|112.54|114.27|112.47|15
1656178120000|2022-06-25 17:28:40|114.3|112.5|114.34|112.54|114.36|112.56|114.3|112.5|21
1656178130000|2022-06-25 17:28:50|114.35|112.55|114.42|112.62|114.44|112.64|114.35|112.55|17
1656178140000|2022-06-25 17:29:00|114.43|112.63|114.44|112.64|114.44|112.64|114.42|112.62|7
1656178150000|2022-06-25 17:29:10|114.45|112.65|114.46|112.66|114.46|112.66|114.45|112.65|2
1656178160000|2022-06-25 17:29:20|114.45|112.65|114.37|112.57|114.46|112.66|114.37|112.57|12
1656178170000|2022-06-25 17:29:30|114.36|112.56|114.37|112.57|114.37|112.57|114.35|112.55|7
1656178180000|2022-06-25 17:29:40|114.36|112.56|114.42|112.62|114.42|112.62|114.34|112.54|17
1656178190000|2022-06-25 17:29:50|114.43|112.63|114.38|112.58|114.43|112.63|114.38|112.58|10
1656178200000|2022-06-25 17:30:00|114.42|112.62|114.44|112.64|114.47|112.67|114.41|112.61|15
1656178210000|2022-06-25 17:30:10|114.45|112.65|114.46|112.66|114.46|112.66|114.44|112.64|16
1656178220000|2022-06-25 17:30:20|114.47|112.67|114.41|112.61|114.51|112.71|114.41|112.61|12
1656178230000|2022-06-25 17:30:30|114.42|112.62|114.39|112.59|114.42|112.62|114.37|112.57|9
1656178240000|2022-06-25 17:30:40|114.4|112.6|114.36|112.56|114.4|112.6|114.35|112.55|14
1656178250000|2022-06-25 17:30:50|114.35|112.55|114.36|112.56|114.36|112.56|114.35|112.55|2
1656178260000|2022-06-25 17:31:00|114.35|112.55|114.37|112.57|114.37|112.57|114.33|112.53|15
1656178270000|2022-06-25 17:31:10|114.38|112.58|114.39|112.59|114.45|112.65|114.37|112.57|14
1656178280000|2022-06-25 17:31:20|114.42|112.62|114.45|112.65|114.45|112.65|114.39|112.59|12
1656178290000|2022-06-25 17:31:30|114.44|112.64|114.29|112.49|114.44|112.64|114.29|112.49|14
1656178300000|2022-06-25 17:31:40|114.3|112.5|114.44|112.64|114.45|112.65|114.29|112.49|16
1656178310000|2022-06-25 17:31:50|114.45|112.65|114.48|112.68|114.48|112.68|114.45|112.65|8
1656178320000|2022-06-25 17:32:00|114.47|112.67|114.46|112.66|114.48|112.68|114.46|112.66|12
1656178330000|2022-06-25 17:32:10|114.47|112.67|114.47|112.67|114.49|112.69|114.46|112.66|8
1656178340000|2022-06-25 17:32:20|114.46|112.66|114.39|112.59|114.47|112.67|114.39|112.59|8
1656178350000|2022-06-25 17:32:30|114.4|112.6|114.36|112.56|114.42|112.62|114.36|112.56|11
1656178360000|2022-06-25 17:32:40|114.35|112.55|114.34|112.54|114.35|112.55|114.32|112.52|10
1656178370000|2022-06-25 17:32:50|114.31|112.51|114.31|112.51|114.32|112.52|114.31|112.51|5
1656178380000|2022-06-25 17:33:00|114.32|112.52|114.31|112.51|114.35|112.55|114.26|112.46|9
1656178390000|2022-06-25 17:33:10|114.32|112.52|114.29|112.49|114.32|112.52|114.29|112.49|8
1656178400000|2022-06-25 17:33:20|114.28|112.48|114.28|112.48|114.28|112.48|114.27|112.47|3
1656178410000|2022-06-25 17:33:30|114.27|112.47|114.36|112.56|114.36|112.56|114.27|112.47|14
1656178420000|2022-06-25 17:33:40|114.35|112.55|114.29|112.49|114.36|112.56|114.29|112.49|8
1656178430000|2022-06-25 17:33:50|114.3|112.5|114.24|112.44|114.32|112.52|114.24|112.44|13
1656178440000|2022-06-25 17:34:00|114.19|112.39|114.22|112.42|114.23|112.43|114.19|112.39|12
1656178450000|2022-06-25 17:34:10|114.23|112.43|114.22|112.42|114.23|112.43|114.22|112.42|4
1656178460000|2022-06-25 17:34:20|114.21|112.41|114.21|112.41|114.22|112.42|114.17|112.37|10
1656178470000|2022-06-25 17:34:30|114.2|112.4|114.19|112.39|114.21|112.41|114.19|112.39|3
1656178480000|2022-06-25 17:34:40|114.18|112.38|114.21|112.41|114.22|112.42|114.16|112.36|6
1656178490000|2022-06-25 17:34:50|114.2|112.4|114.21|112.41|114.22|112.42|114.2|112.4|4
1656178500000|2022-06-25 17:35:00|114.22|112.42|114.26|112.46|114.28|112.48|114.22|112.42|7
1656178510000|2022-06-25 17:35:10|114.25|112.45|114.28|112.48|114.28|112.48|114.25|112.45|7
1656178520000|2022-06-25 17:35:20|114.27|112.47|114.28|112.48|114.28|112.48|114.26|112.46|8
1656178530000|2022-06-25 17:35:30|114.29|112.49|114.29|112.49|114.29|112.49|114.28|112.48|5
1656178540000|2022-06-25 17:35:40|114.3|112.5|114.31|112.51|114.36|112.56|114.3|112.5|17
1656178550000|2022-06-25 17:35:50|114.33|112.53|114.34|112.54|114.35|112.55|114.32|112.52|7
1656178560000|2022-06-25 17:36:00|114.35|112.55|114.26|112.46|114.36|112.56|114.26|112.46|12
1656178570000|2022-06-25 17:36:10|114.27|112.47|114.27|112.47|114.28|112.48|114.26|112.46|5
1656178580000|2022-06-25 17:36:20|114.28|112.48|114.19|112.39|114.28|112.48|114.19|112.39|4
1656178590000|2022-06-25 17:36:30|114.18|112.38|114.14|112.34|114.18|112.38|114.14|112.34|9
1656178600000|2022-06-25 17:36:40|114.15|112.35|114.15|112.35|114.17|112.37|114.15|112.35|3
1656178610000|2022-06-25 17:36:50|114.14|112.34|114.14|112.34|114.14|112.34|114.14|112.34|1
1656178620000|2022-06-25 17:37:00|114.13|112.33|114.11|112.31|114.13|112.33|114.09|112.29|5
1656178630000|2022-06-25 17:37:10|114.14|112.34|114.12|112.32|114.18|112.38|114.12|112.32|10
1656178640000|2022-06-25 17:37:20|114.11|112.31|114.11|112.31|114.12|112.32|114.1|112.3|5
1656178660000|2022-06-25 17:37:40|114.13|112.33|114.12|112.32|114.13|112.33|114.11|112.31|4
1656178670000|2022-06-25 17:37:50|114.11|112.31|114.1|112.3|114.11|112.31|114.09|112.29|6
1656178680000|2022-06-25 17:38:00|114.12|112.32|114.08|112.28|114.12|112.32|114.07|112.27|12
1656178690000|2022-06-25 17:38:10|114.09|112.29|114.09|112.29|114.09|112.29|114.09|112.29|1
1656178700000|2022-06-25 17:38:20|114.08|112.28|114.16|112.36|114.16|112.36|114.08|112.28|6
1656178710000|2022-06-25 17:38:30|114.15|112.35|114.18|112.38|114.21|112.41|114.14|112.34|12
1656178720000|2022-06-25 17:38:40|114.17|112.37|114.17|112.37|114.17|112.37|114.16|112.36|3
1656178730000|2022-06-25 17:38:50|114.16|112.36|114.13|112.33|114.17|112.37|114.13|112.33|7
1656178740000|2022-06-25 17:39:00|114.11|112.31|114.06|112.26|114.11|112.31|114.06|112.26|6
1656178750000|2022-06-25 17:39:10|114.09|112.29|114.11|112.31|114.11|112.31|114.07|112.27|9
1656178760000|2022-06-25 17:39:20|114.13|112.33|114.09|112.29|114.13|112.33|114.09|112.29|7
1656178770000|2022-06-25 17:39:30|114.1|112.3|114.12|112.32|114.12|112.32|114.09|112.29|6
1656178780000|2022-06-25 17:39:40|114.13|112.33|114.07|112.27|114.14|112.34|114.07|112.27|7
1656178790000|2022-06-25 17:39:50|114.08|112.28|114.09|112.29|114.09|112.29|114.08|112.28|2
1656178800000|2022-06-25 17:40:00|114.11|112.31|114.09|112.29|114.11|112.31|114.09|112.29|2
1656178810000|2022-06-25 17:40:10|114.1|112.3|114.11|112.31|114.12|112.32|114.1|112.3|3
1656178820000|2022-06-25 17:40:20|114.12|112.32|114.16|112.36|114.16|112.36|114.12|112.32|5
1656178830000|2022-06-25 17:40:30|114.17|112.37|114.15|112.35|114.21|112.41|114.15|112.35|10
1656178840000|2022-06-25 17:40:40|114.16|112.36|114.16|112.36|114.16|112.36|114.15|112.35|5
1656178850000|2022-06-25 17:40:50|114.17|112.37|114.19|112.39|114.2|112.4|114.15|112.35|7
1656178860000|2022-06-25 17:41:00|114.22|112.42|114.22|112.42|114.24|112.44|114.21|112.41|10
1656178870000|2022-06-25 17:41:10|114.21|112.41|114.17|112.37|114.21|112.41|114.17|112.37|3
1656178880000|2022-06-25 17:41:20|114.18|112.38|114.13|112.33|114.18|112.38|114.12|112.32|6
1656178890000|2022-06-25 17:41:30|114.12|112.32|114.12|112.32|114.12|112.32|114.12|112.32|1
1656178910000|2022-06-25 17:41:50|114.13|112.33|114.13|112.33|114.13|112.33|114.12|112.32|3
1656178930000|2022-06-25 17:42:10|114.14|112.34|114.14|112.34|114.14|112.34|114.14|112.34|1
1656178940000|2022-06-25 17:42:20|114.13|112.33|114.14|112.34|114.17|112.37|114.13|112.33|8
1656178950000|2022-06-25 17:42:30|114.15|112.35|114.16|112.36|114.16|112.36|114.15|112.35|2
1656178960000|2022-06-25 17:42:40|114.17|112.37|114.24|112.44|114.25|112.45|114.17|112.37|14
1656178970000|2022-06-25 17:42:50|114.22|112.42|114.22|112.42|114.22|112.42|114.22|112.42|1
1656178980000|2022-06-25 17:43:00|114.23|112.43|114.23|112.43|114.23|112.43|114.22|112.42|5
1656178990000|2022-06-25 17:43:10|114.24|112.44|114.25|112.45|114.25|112.45|114.24|112.44|2
1656179000000|2022-06-25 17:43:20|114.26|112.46|114.29|112.49|114.3|112.5|114.26|112.46|6
1656179010000|2022-06-25 17:43:30|114.28|112.48|114.27|112.47|114.28|112.48|114.27|112.47|6
1656179020000|2022-06-25 17:43:40|114.28|112.48|114.17|112.37|114.28|112.48|114.13|112.33|13
1656179030000|2022-06-25 17:43:50|114.18|112.38|114.16|112.36|114.18|112.38|114.16|112.36|3
1656179040000|2022-06-25 17:44:00|114.18|112.38|114.16|112.36|114.18|112.38|114.16|112.36|3
1656179050000|2022-06-25 17:44:10|114.15|112.35|114.08|112.28|114.15|112.35|114.07|112.27|12
1656179060000|2022-06-25 17:44:20|114.09|112.29|114.14|112.34|114.14|112.34|114.09|112.29|6
1656179070000|2022-06-25 17:44:30|114.15|112.35|114.12|112.32|114.15|112.35|114.12|112.32|4
1656179080000|2022-06-25 17:44:40|114.13|112.33|114.14|112.34|114.14|112.34|114.13|112.33|2
1656179090000|2022-06-25 17:44:50|114.13|112.33|114.04|112.24|114.13|112.33|114.04|112.24|9
1656179100000|2022-06-25 17:45:00|114.06|112.26|114.05|112.25|114.07|112.27|114.04|112.24|7
1656179110000|2022-06-25 17:45:10|114.04|112.24|113.86|112.06|114.04|112.24|113.76|111.96|20
1656179120000|2022-06-25 17:45:20|113.85|112.05|113.82|112.02|113.85|112.05|113.82|112.02|4
1656179130000|2022-06-25 17:45:30|113.83|112.03|113.85|112.05|113.85|112.05|113.83|112.03|3
1656179140000|2022-06-25 17:45:40|113.86|112.06|113.86|112.06|113.86|112.06|113.86|112.06|1
1656179150000|2022-06-25 17:45:50|113.85|112.05|113.85|112.05|113.86|112.06|113.83|112.03|9
1656179160000|2022-06-25 17:46:00|113.84|112.04|113.84|112.04|113.85|112.05|113.82|112.02|10
1656179170000|2022-06-25 17:46:10|113.87|112.07|113.86|112.06|113.88|112.08|113.86|112.06|6
1656179180000|2022-06-25 17:46:20|113.85|112.05|113.91|112.11|113.93|112.13|113.85|112.05|8
1656179190000|2022-06-25 17:46:30|113.89|112.09|113.92|112.12|113.92|112.12|113.88|112.08|7
1656179200000|2022-06-25 17:46:40|113.91|112.11|113.91|112.11|113.91|112.11|113.91|112.11|1
1656179210000|2022-06-25 17:46:50|113.92|112.12|113.92|112.12|113.92|112.12|113.92|112.12|1
1656179220000|2022-06-25 17:47:00|113.91|112.11|113.93|112.13|113.93|112.13|113.91|112.11|7
1656179230000|2022-06-25 17:47:10|113.92|112.12|113.94|112.14|113.96|112.16|113.91|112.11|9
1656179250000|2022-06-25 17:47:30|113.95|112.15|113.91|112.11|113.97|112.17|113.91|112.11|6
1656179260000|2022-06-25 17:47:40|113.9|112.1|113.9|112.1|113.9|112.1|113.9|112.1|1
1656179270000|2022-06-25 17:47:50|113.95|112.15|113.9|112.1|113.95|112.15|113.9|112.1|4
1656179280000|2022-06-25 17:48:00|113.88|112.08|113.87|112.07|113.88|112.08|113.87|112.07|4
1656179290000|2022-06-25 17:48:10|113.88|112.08|113.88|112.08|113.88|112.08|113.87|112.07|3
1656179300000|2022-06-25 17:48:20|113.89|112.09|113.87|112.07|113.89|112.09|113.87|112.07|3
1656179310000|2022-06-25 17:48:30|113.88|112.08|113.89|112.09|113.89|112.09|113.88|112.08|2
1656179320000|2022-06-25 17:48:40|113.93|112.13|113.94|112.14|113.94|112.14|113.92|112.12|10
1656179330000|2022-06-25 17:48:50|113.95|112.15|113.93|112.13|113.95|112.15|113.93|112.13|9
1656179340000|2022-06-25 17:49:00|113.92|112.12|113.9|112.1|113.92|112.12|113.89|112.09|4
1656179350000|2022-06-25 17:49:10|113.91|112.11|113.93|112.13|113.93|112.13|113.91|112.11|3
1656179360000|2022-06-25 17:49:20|113.95|112.15|113.94|112.14|113.95|112.15|113.93|112.13|4
1656179380000|2022-06-25 17:49:40|113.98|112.18|113.94|112.14|113.98|112.18|113.94|112.14|3
1656179390000|2022-06-25 17:49:50|113.93|112.13|113.93|112.13|113.93|112.13|113.93|112.13|1
1656179400000|2022-06-25 17:50:00|113.92|112.12|113.85|112.05|113.92|112.12|113.81|112.01|10
1656179410000|2022-06-25 17:50:10|113.84|112.04|113.88|112.08|113.89|112.09|113.84|112.04|6
1656179420000|2022-06-25 17:50:20|113.89|112.09|113.87|112.07|113.89|112.09|113.87|112.07|3
1656179430000|2022-06-25 17:50:30|113.86|112.06|113.84|112.04|113.86|112.06|113.83|112.03|4
1656179440000|2022-06-25 17:50:40|113.83|112.03|113.83|112.03|113.83|112.03|113.83|112.03|1
1656179450000|2022-06-25 17:50:50|113.82|112.02|113.8|112|113.83|112.03|113.8|112|9
1656179460000|2022-06-25 17:51:00|113.79|111.99|113.79|111.99|113.79|111.99|113.79|111.99|1
1656179470000|2022-06-25 17:51:10|113.82|112.02|113.88|112.08|113.89|112.09|113.82|112.02|5
1656179480000|2022-06-25 17:51:20|113.87|112.07|113.96|112.16|113.96|112.16|113.87|112.07|3
1656179490000|2022-06-25 17:51:30|113.93|112.13|113.92|112.12|113.93|112.13|113.92|112.12|2
1656179500000|2022-06-25 17:51:40|113.89|112.09|113.88|112.08|113.89|112.09|113.88|112.08|2
1656179520000|2022-06-25 17:52:00|113.92|112.12|113.92|112.12|113.92|112.12|113.9|112.1|4
1656179530000|2022-06-25 17:52:10|113.94|112.14|113.94|112.14|113.94|112.14|113.94|112.14|1
1656179540000|2022-06-25 17:52:20|113.95|112.15|113.96|112.16|113.96|112.16|113.95|112.15|2
1656179550000|2022-06-25 17:52:30|113.95|112.15|113.91|112.11|113.95|112.15|113.91|112.11|5
1656179560000|2022-06-25 17:52:40|113.94|112.14|113.96|112.16|113.98|112.18|113.94|112.14|5
1656179580000|2022-06-25 17:53:00|113.95|112.15|113.95|112.15|113.95|112.15|113.95|112.15|1
1656179590000|2022-06-25 17:53:10|113.88|112.08|113.88|112.08|113.89|112.09|113.88|112.08|3
1656179610000|2022-06-25 17:53:30|113.87|112.07|113.87|112.07|113.87|112.07|113.87|112.07|1
1656179620000|2022-06-25 17:53:40|113.88|112.08|113.89|112.09|113.89|112.09|113.88|112.08|2
1656179650000|2022-06-25 17:54:10|113.9|112.1|113.9|112.1|113.9|112.1|113.9|112.1|1
1656179660000|2022-06-25 17:54:20|113.89|112.09|113.88|112.08|113.89|112.09|113.88|112.08|2
1656179670000|2022-06-25 17:54:30|113.89|112.09|113.92|112.12|113.92|112.12|113.89|112.09|2
1656179680000|2022-06-25 17:54:40|113.96|112.16|114.06|112.26|114.07|112.27|113.96|112.16|13
1656179690000|2022-06-25 17:54:50|114.05|112.25|114.02|112.22|114.06|112.26|114.01|112.21|11
1656179700000|2022-06-25 17:55:00|114.01|112.21|113.96|112.16|114.01|112.21|113.95|112.15|5
1656179710000|2022-06-25 17:55:10|113.95|112.15|113.86|112.06|113.96|112.16|113.86|112.06|8
1656179720000|2022-06-25 17:55:20|113.85|112.05|113.84|112.04|113.85|112.05|113.79|111.99|14
1656179730000|2022-06-25 17:55:30|113.83|112.03|113.94|112.14|113.94|112.14|113.83|112.03|11
1656179740000|2022-06-25 17:55:40|113.93|112.13|113.9|112.1|113.93|112.13|113.9|112.1|3
1656179750000|2022-06-25 17:55:50|113.89|112.09|113.9|112.1|113.9|112.1|113.89|112.09|4
1656179760000|2022-06-25 17:56:00|113.91|112.11|113.91|112.11|113.91|112.11|113.91|112.11|1
1656179770000|2022-06-25 17:56:10|113.92|112.12|113.91|112.11|113.92|112.12|113.91|112.11|2
1656179780000|2022-06-25 17:56:20|113.9|112.1|113.9|112.1|113.9|112.1|113.89|112.09|3
1656179790000|2022-06-25 17:56:30|113.92|112.12|113.87|112.07|113.94|112.14|113.84|112.04|14
1656179800000|2022-06-25 17:56:40|113.86|112.06|113.83|112.03|113.86|112.06|113.82|112.02|7
1656179810000|2022-06-25 17:56:50|113.84|112.04|113.88|112.08|113.88|112.08|113.84|112.04|6
1656179830000|2022-06-25 17:57:10|113.9|112.1|113.93|112.13|113.93|112.13|113.9|112.1|6
1656179840000|2022-06-25 17:57:20|113.92|112.12|113.94|112.14|113.94|112.14|113.92|112.12|5
1656179860000|2022-06-25 17:57:40|113.95|112.15|114.05|112.25|114.05|112.25|113.95|112.15|7
1656179870000|2022-06-25 17:57:50|114.04|112.24|113.98|112.18|114.04|112.24|113.98|112.18|6
1656179880000|2022-06-25 17:58:00|113.97|112.17|113.97|112.17|113.97|112.17|113.97|112.17|1
1656179890000|2022-06-25 17:58:10|113.96|112.16|113.96|112.16|113.96|112.16|113.96|112.16|1
1656179900000|2022-06-25 17:58:20|113.97|112.17|113.84|112.04|113.97|112.17|113.84|112.04|6
1656179910000|2022-06-25 17:58:30|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|2
1656179920000|2022-06-25 17:58:40|113.87|112.07|113.85|112.05|113.87|112.07|113.84|112.04|7
1656179930000|2022-06-25 17:58:50|113.84|112.04|113.83|112.03|113.84|112.04|113.83|112.03|2
1656179940000|2022-06-25 17:59:00|113.84|112.04|113.85|112.05|113.86|112.06|113.84|112.04|5
1656179950000|2022-06-25 17:59:10|113.89|112.09|113.85|112.05|113.89|112.09|113.85|112.05|5
1656179960000|2022-06-25 17:59:20|113.84|112.04|113.76|111.96|113.84|112.04|113.76|111.96|4
1656179970000|2022-06-25 17:59:30|113.74|111.94|113.69|111.89|113.74|111.94|113.69|111.89|6
1656179980000|2022-06-25 17:59:40|113.7|111.9|113.74|111.94|113.74|111.94|113.7|111.9|9
1656179990000|2022-06-25 17:59:50|113.73|111.93|113.72|111.92|113.73|111.93|113.72|111.92|2
1656180000000|2022-06-25 18:00:00|113.73|111.93|113.81|112.01|113.85|112.05|113.73|111.93|10
1656180010000|2022-06-25 18:00:10|113.8|112|113.75|111.95|113.8|112|113.75|111.95|6
1656180020000|2022-06-25 18:00:20|113.76|111.96|113.76|111.96|113.76|111.96|113.76|111.96|1
1656180030000|2022-06-25 18:00:30|113.75|111.95|113.76|111.96|113.78|111.98|113.75|111.95|6
1656180040000|2022-06-25 18:00:40|113.75|111.95|113.75|111.95|113.75|111.95|113.75|111.95|1
1656180060000|2022-06-25 18:01:00|113.76|111.96|113.75|111.95|113.76|111.96|113.75|111.95|2
1656180070000|2022-06-25 18:01:10|113.74|111.94|113.74|111.94|113.74|111.94|113.72|111.92|5
1656180080000|2022-06-25 18:01:20|113.75|111.95|113.71|111.91|113.75|111.95|113.7|111.9|5
1656180090000|2022-06-25 18:01:30|113.67|111.87|113.67|111.87|113.67|111.87|113.65|111.85|5
1656180100000|2022-06-25 18:01:40|113.66|111.86|113.65|111.85|113.67|111.87|113.64|111.84|7
1656180110000|2022-06-25 18:01:50|113.64|111.84|113.65|111.85|113.65|111.85|113.63|111.83|3
1656180120000|2022-06-25 18:02:00|113.67|111.87|113.66|111.86|113.69|111.89|113.66|111.86|12
1656180130000|2022-06-25 18:02:10|113.65|111.85|113.64|111.84|113.66|111.86|113.64|111.84|4
1656180140000|2022-06-25 18:02:20|113.65|111.85|113.65|111.85|113.65|111.85|113.65|111.85|1
1656180150000|2022-06-25 18:02:30|113.64|111.84|113.64|111.84|113.64|111.84|113.64|111.84|1
1656180160000|2022-06-25 18:02:40|113.65|111.85|113.65|111.85|113.69|111.89|113.63|111.83|6
1656180170000|2022-06-25 18:02:50|113.66|111.86|113.68|111.88|113.73|111.93|113.66|111.86|6
1656180180000|2022-06-25 18:03:00|113.76|111.96|113.74|111.94|113.76|111.96|113.72|111.92|10
1656180190000|2022-06-25 18:03:10|113.72|111.92|113.72|111.92|113.74|111.94|113.71|111.91|6
1656180200000|2022-06-25 18:03:20|113.7|111.9|113.66|111.86|113.7|111.9|113.66|111.86|8
1656180210000|2022-06-25 18:03:30|113.65|111.85|113.66|111.86|113.66|111.86|113.65|111.85|2
1656180220000|2022-06-25 18:03:40|113.67|111.87|113.66|111.86|113.67|111.87|113.66|111.86|2
1656180230000|2022-06-25 18:03:50|113.68|111.88|113.71|111.91|113.74|111.94|113.68|111.88|5
1656180240000|2022-06-25 18:04:00|113.72|111.92|113.71|111.91|113.72|111.92|113.7|111.9|6
1656180250000|2022-06-25 18:04:10|113.72|111.92|113.74|111.94|113.74|111.94|113.72|111.92|3
1656180260000|2022-06-25 18:04:20|113.73|111.93|113.73|111.93|113.74|111.94|113.73|111.93|3
1656180280000|2022-06-25 18:04:40|113.74|111.94|113.74|111.94|113.74|111.94|113.73|111.93|3
1656180290000|2022-06-25 18:04:50|113.75|111.95|113.75|111.95|113.75|111.95|113.75|111.95|1
1656180310000|2022-06-25 18:05:10|113.74|111.94|113.72|111.92|113.75|111.95|113.71|111.91|11
1656180320000|2022-06-25 18:05:20|113.71|111.91|113.65|111.85|113.71|111.91|113.65|111.85|4
1656180330000|2022-06-25 18:05:30|113.64|111.84|113.57|111.77|113.64|111.84|113.55|111.75|5
1656180340000|2022-06-25 18:05:40|113.58|111.78|113.57|111.77|113.58|111.78|113.57|111.77|2
1656180350000|2022-06-25 18:05:50|113.58|111.78|113.58|111.78|113.62|111.82|113.58|111.78|5
1656180360000|2022-06-25 18:06:00|113.57|111.77|113.62|111.82|113.62|111.82|113.57|111.77|6
1656180370000|2022-06-25 18:06:10|113.63|111.83|113.62|111.82|113.63|111.83|113.62|111.82|2
1656180380000|2022-06-25 18:06:20|113.63|111.83|113.68|111.88|113.69|111.89|113.63|111.83|6
1656180390000|2022-06-25 18:06:30|113.67|111.87|113.71|111.91|113.72|111.92|113.67|111.87|4
1656180400000|2022-06-25 18:06:40|113.67|111.87|113.66|111.86|113.67|111.87|113.66|111.86|2
1656180410000|2022-06-25 18:06:50|113.69|111.89|113.68|111.88|113.69|111.89|113.67|111.87|6
1656180420000|2022-06-25 18:07:00|113.67|111.87|113.67|111.87|113.68|111.88|113.65|111.85|7
1656180430000|2022-06-25 18:07:10|113.68|111.88|113.67|111.87|113.68|111.88|113.67|111.87|2
1656180440000|2022-06-25 18:07:20|113.65|111.85|113.66|111.86|113.68|111.88|113.65|111.85|6
1656180450000|2022-06-25 18:07:30|113.67|111.87|113.71|111.91|113.74|111.94|113.67|111.87|4
1656180460000|2022-06-25 18:07:40|113.7|111.9|113.69|111.89|113.7|111.9|113.69|111.89|2
1656180470000|2022-06-25 18:07:50|113.68|111.88|113.68|111.88|113.68|111.88|113.68|111.88|1
1656180480000|2022-06-25 18:08:00|113.69|111.89|113.69|111.89|113.69|111.89|113.69|111.89|1
1656180500000|2022-06-25 18:08:20|113.7|111.9|113.72|111.92|113.72|111.92|113.7|111.9|3
1656180530000|2022-06-25 18:08:50|113.71|111.91|113.71|111.91|113.71|111.91|113.71|111.91|1
1656180550000|2022-06-25 18:09:10|113.72|111.92|113.7|111.9|113.72|111.92|113.7|111.9|2
1656180560000|2022-06-25 18:09:20|113.68|111.88|113.68|111.88|113.69|111.89|113.67|111.87|4
1656180570000|2022-06-25 18:09:30|113.69|111.89|113.72|111.92|113.72|111.92|113.69|111.89|4
1656180580000|2022-06-25 18:09:40|113.73|111.93|113.83|112.03|113.83|112.03|113.73|111.93|6
1656180590000|2022-06-25 18:09:50|113.85|112.05|113.86|112.06|113.86|112.06|113.85|112.05|8
1656180600000|2022-06-25 18:10:00|113.85|112.05|113.8|112|113.85|112.05|113.79|111.99|10
1656180610000|2022-06-25 18:10:10|113.81|112.01|113.81|112.01|113.81|112.01|113.8|112|3
1656180620000|2022-06-25 18:10:20|113.83|112.03|113.81|112.01|113.83|112.03|113.81|112.01|3
1656180630000|2022-06-25 18:10:30|113.82|112.02|113.82|112.02|113.82|112.02|113.82|112.02|1
1656180640000|2022-06-25 18:10:40|113.81|112.01|113.81|112.01|113.81|112.01|113.8|112|3
1656180650000|2022-06-25 18:10:50|113.8|112|113.8|112|113.81|112.01|113.8|112|3
1656180660000|2022-06-25 18:11:00|113.81|112.01|113.81|112.01|113.82|112.02|113.81|112.01|5
1656180670000|2022-06-25 18:11:10|113.82|112.02|113.82|112.02|113.82|112.02|113.82|112.02|1
1656180680000|2022-06-25 18:11:20|113.81|112.01|113.81|112.01|113.81|112.01|113.81|112.01|1
1656180690000|2022-06-25 18:11:30|113.8|112|113.82|112.02|113.83|112.03|113.8|112|6
1656180700000|2022-06-25 18:11:40|113.83|112.03|113.93|112.13|113.96|112.16|113.83|112.03|8
1656180710000|2022-06-25 18:11:50|113.94|112.14|113.85|112.05|113.95|112.15|113.85|112.05|11
1656180720000|2022-06-25 18:12:00|113.9|112.1|113.89|112.09|113.9|112.1|113.86|112.06|8
1656180730000|2022-06-25 18:12:10|113.9|112.1|113.88|112.08|113.92|112.12|113.88|112.08|9
1656180740000|2022-06-25 18:12:20|113.87|112.07|113.87|112.07|113.87|112.07|113.87|112.07|1
1656180750000|2022-06-25 18:12:30|113.88|112.08|113.92|112.12|113.93|112.13|113.87|112.07|7
1656180770000|2022-06-25 18:12:50|113.93|112.13|113.93|112.13|113.93|112.13|113.93|112.13|1
1656180780000|2022-06-25 18:13:00|113.95|112.15|114|112.2|114.02|112.22|113.95|112.15|8
1656180790000|2022-06-25 18:13:10|114.01|112.21|113.93|112.13|114.01|112.21|113.93|112.13|7
1656180800000|2022-06-25 18:13:20|113.92|112.12|113.86|112.06|113.92|112.12|113.86|112.06|3
1656180810000|2022-06-25 18:13:30|113.87|112.07|113.93|112.13|113.93|112.13|113.87|112.07|7
1656180820000|2022-06-25 18:13:40|113.92|112.12|113.91|112.11|113.92|112.12|113.9|112.1|4
1656180830000|2022-06-25 18:13:50|113.92|112.12|113.94|112.14|113.95|112.15|113.91|112.11|8
1656180840000|2022-06-25 18:14:00|113.95|112.15|113.92|112.12|113.95|112.15|113.92|112.12|3
1656180850000|2022-06-25 18:14:10|113.93|112.13|113.93|112.13|113.93|112.13|113.92|112.12|3
1656180890000|2022-06-25 18:14:50|113.94|112.14|113.97|112.17|113.99|112.19|113.94|112.14|6
1656180900000|2022-06-25 18:15:00|113.95|112.15|113.94|112.14|113.95|112.15|113.94|112.14|2
1656180910000|2022-06-25 18:15:10|113.93|112.13|113.9|112.1|113.93|112.13|113.86|112.06|13
1656180920000|2022-06-25 18:15:20|113.89|112.09|113.88|112.08|113.89|112.09|113.87|112.07|3
1656180930000|2022-06-25 18:15:30|113.87|112.07|113.87|112.07|113.87|112.07|113.87|112.07|1
1656180940000|2022-06-25 18:15:40|113.88|112.08|113.88|112.08|113.88|112.08|113.88|112.08|1
1656180950000|2022-06-25 18:15:50|113.87|112.07|113.93|112.13|113.93|112.13|113.87|112.07|5
1656180960000|2022-06-25 18:16:00|113.92|112.12|113.92|112.12|113.93|112.13|113.92|112.12|3
1656180970000|2022-06-25 18:16:10|113.93|112.13|113.9|112.1|113.93|112.13|113.9|112.1|3
1656180980000|2022-06-25 18:16:20|113.89|112.09|113.91|112.11|113.92|112.12|113.89|112.09|5
1656180990000|2022-06-25 18:16:30|113.92|112.12|113.92|112.12|113.92|112.12|113.92|112.12|1
1656181000000|2022-06-25 18:16:40|113.91|112.11|113.84|112.04|113.91|112.11|113.82|112.02|5
1656181010000|2022-06-25 18:16:50|113.83|112.03|113.84|112.04|113.84|112.04|113.83|112.03|2
1656181020000|2022-06-25 18:17:00|113.83|112.03|113.78|111.98|113.83|112.03|113.78|111.98|6
1656181030000|2022-06-25 18:17:10|113.77|111.97|113.56|111.76|113.77|111.97|113.56|111.76|13
1656181040000|2022-06-25 18:17:20|113.57|111.77|113.49|111.69|113.57|111.77|113.44|111.64|17
1656181050000|2022-06-25 18:17:30|113.5|111.7|113.7|111.9|113.7|111.9|113.5|111.7|22
1656181060000|2022-06-25 18:17:40|113.71|111.91|113.68|111.88|113.74|111.94|113.67|111.87|19
1656181070000|2022-06-25 18:17:50|113.7|111.9|113.64|111.84|113.7|111.9|113.64|111.84|5
1656181080000|2022-06-25 18:18:00|113.65|111.85|113.66|111.86|113.66|111.86|113.64|111.84|4
1656181090000|2022-06-25 18:18:10|113.7|111.9|113.69|111.89|113.7|111.9|113.68|111.88|4
1656181100000|2022-06-25 18:18:20|113.7|111.9|113.69|111.89|113.7|111.9|113.68|111.88|7
1656181110000|2022-06-25 18:18:30|113.72|111.92|113.73|111.93|113.73|111.93|113.71|111.91|8
1656181120000|2022-06-25 18:18:40|113.72|111.92|113.71|111.91|113.72|111.92|113.71|111.91|2
1656181130000|2022-06-25 18:18:50|113.73|111.93|113.73|111.93|113.73|111.93|113.72|111.92|5
1656181140000|2022-06-25 18:19:00|113.74|111.94|113.75|111.95|113.75|111.95|113.74|111.94|2
1656181150000|2022-06-25 18:19:10|113.76|111.96|113.76|111.96|113.76|111.96|113.76|111.96|1
1656181160000|2022-06-25 18:19:20|113.8|112|113.81|112.01|113.84|112.04|113.8|112|4
1656181170000|2022-06-25 18:19:30|113.78|111.98|113.79|111.99|113.79|111.99|113.78|111.98|4
1656181180000|2022-06-25 18:19:40|113.82|112.02|113.82|112.02|113.82|112.02|113.82|112.02|1
1656181190000|2022-06-25 18:19:50|113.81|112.01|113.76|111.96|113.81|112.01|113.76|111.96|2
1656181200000|2022-06-25 18:20:00|113.75|111.95|113.75|111.95|113.75|111.95|113.75|111.95|1
1656181210000|2022-06-25 18:20:10|113.77|111.97|113.77|111.97|113.79|111.99|113.76|111.96|8
1656181220000|2022-06-25 18:20:20|113.78|111.98|113.78|111.98|113.78|111.98|113.78|111.98|1
1656181240000|2022-06-25 18:20:40|113.79|111.99|113.79|111.99|113.79|111.99|113.79|111.99|1
1656181250000|2022-06-25 18:20:50|113.78|111.98|113.78|111.98|113.78|111.98|113.72|111.92|5
1656181260000|2022-06-25 18:21:00|113.77|111.97|113.77|111.97|113.77|111.97|113.76|111.96|3
1656181270000|2022-06-25 18:21:10|113.78|111.98|113.87|112.07|113.87|112.07|113.77|111.97|11
1656181280000|2022-06-25 18:21:20|113.86|112.06|113.87|112.07|113.87|112.07|113.86|112.06|2
1656181290000|2022-06-25 18:21:30|113.86|112.06|113.87|112.07|113.87|112.07|113.86|112.06|2
1656181300000|2022-06-25 18:21:40|113.86|112.06|113.86|112.06|113.86|112.06|113.86|112.06|1
1656181310000|2022-06-25 18:21:50|113.87|112.07|113.87|112.07|113.87|112.07|113.87|112.07|1
1656181320000|2022-06-25 18:22:00|113.88|112.08|113.87|112.07|113.88|112.08|113.86|112.06|4
1656181330000|2022-06-25 18:22:10|113.88|112.08|113.87|112.07|113.88|112.08|113.87|112.07|2
1656181340000|2022-06-25 18:22:20|113.88|112.08|113.86|112.06|113.88|112.08|113.86|112.06|11
1656181350000|2022-06-25 18:22:30|113.85|112.05|113.87|112.07|113.88|112.08|113.85|112.05|4
1656181360000|2022-06-25 18:22:40|113.86|112.06|113.85|112.05|113.86|112.06|113.85|112.05|2
1656181370000|2022-06-25 18:22:50|113.86|112.06|113.85|112.05|113.86|112.06|113.85|112.05|2
1656181380000|2022-06-25 18:23:00|113.84|112.04|113.8|112|113.85|112.05|113.8|112|4
1656181400000|2022-06-25 18:23:20|113.79|111.99|113.76|111.96|113.8|112|113.75|111.95|8
1656181410000|2022-06-25 18:23:30|113.78|111.98|113.77|111.97|113.78|111.98|113.77|111.97|2
1656181420000|2022-06-25 18:23:40|113.79|111.99|113.86|112.06|113.86|112.06|113.79|111.99|10
1656181430000|2022-06-25 18:23:50|113.87|112.07|113.86|112.06|113.87|112.07|113.86|112.06|4
1656181440000|2022-06-25 18:24:00|113.85|112.05|113.85|112.05|113.86|112.06|113.85|112.05|3
1656181450000|2022-06-25 18:24:10|113.86|112.06|113.86|112.06|113.87|112.07|113.86|112.06|3
1656181460000|2022-06-25 18:24:20|113.89|112.09|113.94|112.14|113.94|112.14|113.89|112.09|9
1656181470000|2022-06-25 18:24:30|113.93|112.13|113.84|112.04|113.95|112.15|113.84|112.04|8
1656181480000|2022-06-25 18:24:40|113.83|112.03|113.75|111.95|113.84|112.04|113.75|111.95|6
1656181490000|2022-06-25 18:24:50|113.74|111.94|113.75|111.95|113.78|111.98|113.74|111.94|4
1656181500000|2022-06-25 18:25:00|113.76|111.96|113.74|111.94|113.76|111.96|113.74|111.94|3
1656181510000|2022-06-25 18:25:10|113.75|111.95|113.81|112.01|113.82|112.02|113.75|111.95|10
1656181520000|2022-06-25 18:25:20|113.8|112|113.78|111.98|113.8|112|113.77|111.97|4
1656181530000|2022-06-25 18:25:30|113.77|111.97|113.76|111.96|113.77|111.97|113.76|111.96|2
1656181540000|2022-06-25 18:25:40|113.77|111.97|113.77|111.97|113.78|111.98|113.76|111.96|5
1656181550000|2022-06-25 18:25:50|113.78|111.98|113.77|111.97|113.79|111.99|113.77|111.97|8
1656181570000|2022-06-25 18:26:10|113.78|111.98|113.79|111.99|113.79|111.99|113.78|111.98|4
1656181580000|2022-06-25 18:26:20|113.78|111.98|113.81|112.01|113.81|112.01|113.78|111.98|5
1656181590000|2022-06-25 18:26:30|113.79|111.99|113.77|111.97|113.8|112|113.77|111.97|8
1656181600000|2022-06-25 18:26:40|113.78|111.98|113.79|111.99|113.8|112|113.78|111.98|4
1656181610000|2022-06-25 18:26:50|113.8|112|113.77|111.97|113.8|112|113.77|111.97|4
1656181620000|2022-06-25 18:27:00|113.76|111.96|113.77|111.97|113.77|111.97|113.76|111.96|2
1656181630000|2022-06-25 18:27:10|113.79|111.99|113.78|111.98|113.8|112|113.78|111.98|7
1656181640000|2022-06-25 18:27:20|113.77|111.97|113.75|111.95|113.78|111.98|113.75|111.95|4
1656181650000|2022-06-25 18:27:30|113.74|111.94|113.69|111.89|113.74|111.94|113.69|111.89|4
1656181660000|2022-06-25 18:27:40|113.7|111.9|113.71|111.91|113.71|111.91|113.7|111.9|2
1656181670000|2022-06-25 18:27:50|113.74|111.94|113.7|111.9|113.74|111.94|113.7|111.9|5
1656181680000|2022-06-25 18:28:00|113.71|111.91|113.72|111.92|113.75|111.95|113.7|111.9|12
1656181690000|2022-06-25 18:28:10|113.73|111.93|113.69|111.89|113.73|111.93|113.69|111.89|5
1656181700000|2022-06-25 18:28:20|113.7|111.9|113.72|111.92|113.72|111.92|113.69|111.89|5
1656181710000|2022-06-25 18:28:30|113.73|111.93|113.74|111.94|113.74|111.94|113.73|111.93|2
1656181720000|2022-06-25 18:28:40|113.76|111.96|113.76|111.96|113.79|111.99|113.75|111.95|14
1656181730000|2022-06-25 18:28:50|113.77|111.97|113.76|111.96|113.77|111.97|113.76|111.96|4
1656181740000|2022-06-25 18:29:00|113.75|111.95|113.76|111.96|113.77|111.97|113.75|111.95|4
1656181750000|2022-06-25 18:29:10|113.75|111.95|113.75|111.95|113.75|111.95|113.75|111.95|1
1656181760000|2022-06-25 18:29:20|113.76|111.96|113.77|111.97|113.77|111.97|113.76|111.96|2
1656181770000|2022-06-25 18:29:30|113.78|111.98|113.77|111.97|113.78|111.98|113.77|111.97|4
1656181780000|2022-06-25 18:29:40|113.78|111.98|113.77|111.97|113.78|111.98|113.77|111.97|2
1656181790000|2022-06-25 18:29:50|113.78|111.98|113.8|112|113.8|112|113.78|111.98|3
1656181800000|2022-06-25 18:30:00|113.81|112.01|113.84|112.04|113.9|112.1|113.8|112|14
1656181810000|2022-06-25 18:30:10|113.88|112.08|113.81|112.01|113.88|112.08|113.79|111.99|19
1656181820000|2022-06-25 18:30:20|113.82|112.02|113.82|112.02|113.85|112.05|113.82|112.02|4
1656181830000|2022-06-25 18:30:30|113.84|112.04|113.87|112.07|113.87|112.07|113.84|112.04|6
1656181840000|2022-06-25 18:30:40|113.86|112.06|113.85|112.05|113.87|112.07|113.85|112.05|6
1656181850000|2022-06-25 18:30:50|113.83|112.03|113.83|112.03|113.83|112.03|113.83|112.03|1
1656181860000|2022-06-25 18:31:00|113.84|112.04|113.95|112.15|113.96|112.16|113.83|112.03|12
1656181870000|2022-06-25 18:31:10|113.93|112.13|113.92|112.12|113.94|112.14|113.92|112.12|4
1656181890000|2022-06-25 18:31:30|113.91|112.11|113.8|112|113.91|112.11|113.78|111.98|16
1656181900000|2022-06-25 18:31:40|113.81|112.01|113.84|112.04|113.84|112.04|113.81|112.01|3
1656181910000|2022-06-25 18:31:50|113.85|112.05|113.88|112.08|113.88|112.08|113.85|112.05|3
1656181920000|2022-06-25 18:32:00|113.87|112.07|113.87|112.07|113.87|112.07|113.87|112.07|1
1656181930000|2022-06-25 18:32:10|113.88|112.08|113.86|112.06|113.88|112.08|113.86|112.06|3
1656181940000|2022-06-25 18:32:20|113.85|112.05|113.85|112.05|113.85|112.05|113.84|112.04|3
1656181950000|2022-06-25 18:32:30|113.86|112.06|113.86|112.06|113.86|112.06|113.86|112.06|1
1656181970000|2022-06-25 18:32:50|113.88|112.08|113.89|112.09|113.89|112.09|113.88|112.08|4
1656181980000|2022-06-25 18:33:00|113.88|112.08|113.89|112.09|113.89|112.09|113.88|112.08|4
1656181990000|2022-06-25 18:33:10|113.88|112.08|113.85|112.05|113.88|112.08|113.85|112.05|4
1656182000000|2022-06-25 18:33:20|113.86|112.06|113.86|112.06|113.87|112.07|113.86|112.06|3
1656182010000|2022-06-25 18:33:30|113.87|112.07|113.85|112.05|113.87|112.07|113.84|112.04|7
1656182020000|2022-06-25 18:33:40|113.84|112.04|113.82|112.02|113.84|112.04|113.82|112.02|2
1656182030000|2022-06-25 18:33:50|113.79|111.99|113.83|112.03|113.84|112.04|113.79|111.99|5
1656182040000|2022-06-25 18:34:00|113.84|112.04|113.83|112.03|113.85|112.05|113.81|112.01|7
1656182060000|2022-06-25 18:34:20|113.82|112.02|113.76|111.96|113.82|112.02|113.76|111.96|3
1656182070000|2022-06-25 18:34:30|113.74|111.94|113.75|111.95|113.76|111.96|113.74|111.94|5
1656182080000|2022-06-25 18:34:40|113.78|111.98|113.73|111.93|113.78|111.98|113.7|111.9|6
1656182090000|2022-06-25 18:34:50|113.74|111.94|113.73|111.93|113.74|111.94|113.73|111.93|2
1656182110000|2022-06-25 18:35:10|113.72|111.92|113.73|111.93|113.74|111.94|113.72|111.92|3
1656182120000|2022-06-25 18:35:20|113.72|111.92|113.69|111.89|113.72|111.92|113.69|111.89|3
1656182130000|2022-06-25 18:35:30|113.68|111.88|113.66|111.86|113.68|111.88|113.65|111.85|4
1656182140000|2022-06-25 18:35:40|113.67|111.87|113.67|111.87|113.67|111.87|113.63|111.83|3
1656182150000|2022-06-25 18:35:50|113.66|111.86|113.71|111.91|113.71|111.91|113.65|111.85|6
1656182160000|2022-06-25 18:36:00|113.7|111.9|113.7|111.9|113.7|111.9|113.7|111.9|1
1656182170000|2022-06-25 18:36:10|113.71|111.91|113.73|111.93|113.75|111.95|113.71|111.91|4
1656182190000|2022-06-25 18:36:30|113.74|111.94|113.74|111.94|113.74|111.94|113.74|111.94|1
1656182200000|2022-06-25 18:36:40|113.73|111.93|113.73|111.93|113.74|111.94|113.72|111.92|4
1656182210000|2022-06-25 18:36:50|113.72|111.92|113.73|111.93|113.73|111.93|113.72|111.92|2
1656182220000|2022-06-25 18:37:00|113.72|111.92|113.72|111.92|113.72|111.92|113.72|111.92|1
1656182230000|2022-06-25 18:37:10|113.71|111.91|113.72|111.92|113.73|111.93|113.71|111.91|4
1656182240000|2022-06-25 18:37:20|113.71|111.91|113.71|111.91|113.71|111.91|113.71|111.91|1
1656182250000|2022-06-25 18:37:30|113.73|111.93|113.71|111.91|113.73|111.93|113.71|111.91|3
1656182260000|2022-06-25 18:37:40|113.72|111.92|113.72|111.92|113.72|111.92|113.72|111.92|1
1656182270000|2022-06-25 18:37:50|113.73|111.93|113.76|111.96|113.76|111.96|113.73|111.93|4
1656182280000|2022-06-25 18:38:00|113.75|111.95|113.76|111.96|113.76|111.96|113.75|111.95|2
1656182290000|2022-06-25 18:38:10|113.77|111.97|113.75|111.95|113.77|111.97|113.75|111.95|5
1656182300000|2022-06-25 18:38:20|113.77|111.97|113.77|111.97|113.78|111.98|113.76|111.96|6
1656182310000|2022-06-25 18:38:30|113.76|111.96|113.87|112.07|113.87|112.07|113.76|111.96|9
1656182320000|2022-06-25 18:38:40|113.86|112.06|113.86|112.06|113.86|112.06|113.86|112.06|1
1656182330000|2022-06-25 18:38:50|113.84|112.04|113.83|112.03|113.84|112.04|113.83|112.03|8
1656182340000|2022-06-25 18:39:00|113.84|112.04|113.85|112.05|113.86|112.06|113.84|112.04|6
1656182350000|2022-06-25 18:39:10|113.87|112.07|113.87|112.07|113.89|112.09|113.87|112.07|4
1656182360000|2022-06-25 18:39:20|113.88|112.08|113.89|112.09|113.89|112.09|113.85|112.05|8
1656182370000|2022-06-25 18:39:30|113.88|112.08|113.87|112.07|113.89|112.09|113.86|112.06|6
1656182390000|2022-06-25 18:39:50|113.86|112.06|113.86|112.06|113.86|112.06|113.86|112.06|1
1656182400000|2022-06-25 18:40:00|113.89|112.09|113.91|112.11|113.91|112.11|113.87|112.07|7
1656182410000|2022-06-25 18:40:10|113.92|112.12|113.98|112.18|113.98|112.18|113.92|112.12|8
1656182420000|2022-06-25 18:40:20|113.97|112.17|113.97|112.17|113.97|112.17|113.97|112.17|1
1656182430000|2022-06-25 18:40:30|113.98|112.18|113.99|112.19|113.99|112.19|113.98|112.18|2
1656182440000|2022-06-25 18:40:40|114.06|112.26|114.05|112.25|114.08|112.28|114.05|112.25|8
1656182450000|2022-06-25 18:40:50|114.07|112.27|114.05|112.25|114.07|112.27|114.05|112.25|3
1656182460000|2022-06-25 18:41:00|114.06|112.26|114.04|112.24|114.06|112.26|114.02|112.22|6
1656182470000|2022-06-25 18:41:10|114.03|112.23|114.03|112.23|114.04|112.24|114.03|112.23|3
1656182480000|2022-06-25 18:41:20|114.04|112.24|113.97|112.17|114.04|112.24|113.95|112.15|9
1656182490000|2022-06-25 18:41:30|113.99|112.19|114.02|112.22|114.03|112.23|113.99|112.19|6
1656182500000|2022-06-25 18:41:40|114.03|112.23|114.03|112.23|114.03|112.23|114.03|112.23|1
1656182510000|2022-06-25 18:41:50|114.04|112.24|114.07|112.27|114.07|112.27|114.04|112.24|4
1656182520000|2022-06-25 18:42:00|114.06|112.26|114.13|112.33|114.17|112.37|114.06|112.26|17
1656182530000|2022-06-25 18:42:10|114.14|112.34|114.22|112.42|114.22|112.42|114.14|112.34|5
1656182540000|2022-06-25 18:42:20|114.23|112.43|114.24|112.44|114.27|112.47|114.23|112.43|5
1656182550000|2022-06-25 18:42:30|114.25|112.45|114.25|112.45|114.26|112.46|114.25|112.45|3
1656182560000|2022-06-25 18:42:40|114.26|112.46|114.23|112.43|114.28|112.48|114.23|112.43|8
1656182570000|2022-06-25 18:42:50|114.22|112.42|114.2|112.4|114.25|112.45|114.19|112.39|13
1656182580000|2022-06-25 18:43:00|114.19|112.39|114.18|112.38|114.19|112.39|114.16|112.36|4
1656182590000|2022-06-25 18:43:10|114.2|112.4|114.22|112.42|114.23|112.43|114.2|112.4|6
1656182600000|2022-06-25 18:43:20|114.21|112.41|114.22|112.42|114.22|112.42|114.21|112.41|2
1656182610000|2022-06-25 18:43:30|114.24|112.44|114.44|112.64|114.45|112.65|114.24|112.44|17
1656182620000|2022-06-25 18:43:40|114.45|112.65|114.33|112.53|114.45|112.65|114.31|112.51|10
1656182630000|2022-06-25 18:43:50|114.32|112.52|114.32|112.52|114.33|112.53|114.31|112.51|8
1656182640000|2022-06-25 18:44:00|114.34|112.54|114.33|112.53|114.36|112.56|114.33|112.53|8
1656182650000|2022-06-25 18:44:10|114.34|112.54|114.28|112.48|114.34|112.54|114.28|112.48|6
1656182660000|2022-06-25 18:44:20|114.29|112.49|114.29|112.49|114.29|112.49|114.29|112.49|1
1656182670000|2022-06-25 18:44:30|114.28|112.48|114.27|112.47|114.28|112.48|114.26|112.46|4
1656182680000|2022-06-25 18:44:40|114.26|112.46|114.26|112.46|114.27|112.47|114.25|112.45|4
1656182690000|2022-06-25 18:44:50|114.25|112.45|114.24|112.44|114.25|112.45|114.24|112.44|2
1656182700000|2022-06-25 18:45:00|114.25|112.45|114.24|112.44|114.25|112.45|114.24|112.44|4
1656182710000|2022-06-25 18:45:10|114.2|112.4|114.16|112.36|114.2|112.4|114.16|112.36|4
1656182750000|2022-06-25 18:45:50|114.07|112.27|114.08|112.28|114.09|112.29|114.07|112.27|8
1656182760000|2022-06-25 18:46:00|114.1|112.3|114.15|112.35|114.15|112.35|114.1|112.3|4
1656182770000|2022-06-25 18:46:10|114.16|112.36|114.16|112.36|114.16|112.36|114.16|112.36|1
1656182790000|2022-06-25 18:46:30|114.15|112.35|114.16|112.36|114.16|112.36|114.15|112.35|4
1656182800000|2022-06-25 18:46:40|114.18|112.38|114.11|112.31|114.19|112.39|114.11|112.31|10
1656182810000|2022-06-25 18:46:50|114.1|112.3|114.12|112.32|114.12|112.32|114.1|112.3|3
1656182820000|2022-06-25 18:47:00|114.11|112.31|114.16|112.36|114.16|112.36|114.11|112.31|5
1656182830000|2022-06-25 18:47:10|114.17|112.37|114.18|112.38|114.18|112.38|114.17|112.37|4
1656182840000|2022-06-25 18:47:20|114.17|112.37|114.2|112.4|114.2|112.4|114.17|112.37|6
1656182850000|2022-06-25 18:47:30|114.21|112.41|114.25|112.45|114.25|112.45|114.21|112.41|3
1656182860000|2022-06-25 18:47:40|114.24|112.44|114.21|112.41|114.24|112.44|114.21|112.41|4
1656182870000|2022-06-25 18:47:50|114.19|112.39|114.19|112.39|114.19|112.39|114.19|112.39|1
1656182880000|2022-06-25 18:48:00|114.22|112.42|114.2|112.4|114.22|112.42|114.19|112.39|3
1656182890000|2022-06-25 18:48:10|114.22|112.42|114.25|112.45|114.25|112.45|114.22|112.42|4
1656182900000|2022-06-25 18:48:20|114.23|112.43|114.15|112.35|114.23|112.43|114.15|112.35|9
1656182930000|2022-06-25 18:48:50|114.14|112.34|114.11|112.31|114.14|112.34|114.11|112.31|4
1656182940000|2022-06-25 18:49:00|114.1|112.3|114.05|112.25|114.1|112.3|114.01|112.21|8
1656182950000|2022-06-25 18:49:10|114.04|112.24|114.05|112.25|114.06|112.26|114.04|112.24|8
1656182960000|2022-06-25 18:49:20|114.04|112.24|114.09|112.29|114.1|112.3|114.03|112.23|4
1656182970000|2022-06-25 18:49:30|114.1|112.3|114.09|112.29|114.1|112.3|114.09|112.29|2
1656182980000|2022-06-25 18:49:40|114.08|112.28|114.08|112.28|114.08|112.28|114.08|112.28|1
1656182990000|2022-06-25 18:49:50|114.09|112.29|114.2|112.4|114.2|112.4|114.09|112.29|12
1656183000000|2022-06-25 18:50:00|114.21|112.41|114.29|112.49|114.31|112.51|114.18|112.38|13
1656183010000|2022-06-25 18:50:10|114.28|112.48|114.24|112.44|114.28|112.48|114.24|112.44|9
1656183030000|2022-06-25 18:50:30|114.22|112.42|114.3|112.5|114.3|112.5|114.22|112.42|6
1656183040000|2022-06-25 18:50:40|114.29|112.49|114.5|112.7|114.53|112.73|114.29|112.49|12
1656183050000|2022-06-25 18:50:50|114.51|112.71|114.46|112.66|114.52|112.72|114.45|112.65|10
1656183060000|2022-06-25 18:51:00|114.48|112.68|114.48|112.68|114.6|112.8|114.47|112.67|20
1656183070000|2022-06-25 18:51:10|114.49|112.69|114.48|112.68|114.51|112.71|114.47|112.67|7
1656183080000|2022-06-25 18:51:20|114.49|112.69|114.47|112.67|114.49|112.69|114.47|112.67|3
1656183090000|2022-06-25 18:51:30|114.48|112.68|114.52|112.72|114.52|112.72|114.47|112.67|6
1656183100000|2022-06-25 18:51:40|114.53|112.73|114.57|112.77|114.57|112.77|114.53|112.73|4
1656183110000|2022-06-25 18:51:50|114.58|112.78|114.62|112.82|114.63|112.83|114.58|112.78|6
1656183120000|2022-06-25 18:52:00|114.63|112.83|114.6|112.8|114.63|112.83|114.6|112.8|4
1656183130000|2022-06-25 18:52:10|114.59|112.79|114.59|112.79|114.59|112.79|114.59|112.79|1
1656183140000|2022-06-25 18:52:20|114.61|112.81|114.62|112.82|114.63|112.83|114.61|112.81|5
1656183150000|2022-06-25 18:52:30|114.63|112.83|114.66|112.86|114.66|112.86|114.62|112.82|6
1656183160000|2022-06-25 18:52:40|114.67|112.87|114.64|112.84|114.67|112.87|114.64|112.84|4
1656183170000|2022-06-25 18:52:50|114.63|112.83|114.68|112.88|114.68|112.88|114.63|112.83|6
1656183180000|2022-06-25 18:53:00|114.67|112.87|114.67|112.87|114.67|112.87|114.67|112.87|1
1656183190000|2022-06-25 18:53:10|114.66|112.86|114.66|112.86|114.66|112.86|114.66|112.86|1
1656183200000|2022-06-25 18:53:20|114.65|112.85|114.65|112.85|114.66|112.86|114.64|112.84|7
1656183210000|2022-06-25 18:53:30|114.66|112.86|114.66|112.86|114.67|112.87|114.66|112.86|3
1656183220000|2022-06-25 18:53:40|114.67|112.87|114.67|112.87|114.67|112.87|114.67|112.87|1
1656183230000|2022-06-25 18:53:50|114.69|112.89|114.73|112.93|114.73|112.93|114.69|112.89|6
1656183240000|2022-06-25 18:54:00|114.72|112.92|114.68|112.88|114.72|112.92|114.68|112.88|5
1656183250000|2022-06-25 18:54:10|114.82|113.02|114.88|113.08|114.97|113.17|114.82|113.02|9
1656183260000|2022-06-25 18:54:20|114.87|113.07|114.84|113.04|114.87|113.07|114.81|113.01|8
1656183270000|2022-06-25 18:54:30|114.83|113.03|114.86|113.06|114.88|113.08|114.82|113.02|14
1656183280000|2022-06-25 18:54:40|114.85|113.05|114.87|113.07|114.87|113.07|114.84|113.04|5
1656183290000|2022-06-25 18:54:50|114.88|113.08|114.86|113.06|114.88|113.08|114.85|113.05|5
1656183300000|2022-06-25 18:55:00|114.87|113.07|115|113.2|115.02|113.22|114.86|113.06|17
1656183310000|2022-06-25 18:55:10|114.99|113.19|114.98|113.18|115|113.2|114.98|113.18|8
1656183320000|2022-06-25 18:55:20|114.99|113.19|115.17|113.37|115.21|113.41|114.98|113.18|23
1656183330000|2022-06-25 18:55:30|115.16|113.36|115.22|113.42|115.22|113.42|115.16|113.36|15
1656183340000|2022-06-25 18:55:40|115.21|113.41|115.05|113.25|115.21|113.41|115.05|113.25|15
1656183350000|2022-06-25 18:55:50|115.04|113.24|115.02|113.22|115.07|113.27|115|113.2|14
1656183360000|2022-06-25 18:56:00|115.01|113.21|115.11|113.31|115.14|113.34|115|113.2|14
1656183370000|2022-06-25 18:56:10|115.1|113.3|115.11|113.31|115.13|113.33|115.08|113.28|12
1656183380000|2022-06-25 18:56:20|115.12|113.32|115.2|113.4|115.2|113.4|115.11|113.31|16
1656183390000|2022-06-25 18:56:30|115.19|113.39|115.12|113.32|115.21|113.41|115.09|113.29|14
1656183400000|2022-06-25 18:56:40|115.13|113.33|115.35|113.55|115.37|113.57|115.12|113.32|19
1656183410000|2022-06-25 18:56:50|115.34|113.54|115.37|113.57|115.37|113.57|115.3|113.5|9
1656183420000|2022-06-25 18:57:00|115.38|113.58|115.3|113.5|115.38|113.58|115.22|113.42|13
1656183430000|2022-06-25 18:57:10|115.33|113.53|115.32|113.52|115.39|113.59|115.31|113.51|15
1656183440000|2022-06-25 18:57:20|115.33|113.53|115.29|113.49|115.56|113.76|115.29|113.49|17
1656183450000|2022-06-25 18:57:30|115.28|113.48|115.28|113.48|115.29|113.49|115.27|113.47|9
1656183460000|2022-06-25 18:57:40|115.27|113.47|115.27|113.47|115.27|113.47|115.27|113.47|1
1656183470000|2022-06-25 18:57:50|115.32|113.52|115.3|113.5|115.32|113.52|115.28|113.48|6
1656183480000|2022-06-25 18:58:00|115.31|113.51|115.39|113.59|115.41|113.61|115.3|113.5|17
1656183490000|2022-06-25 18:58:10|115.38|113.58|115.4|113.6|115.4|113.6|115.38|113.58|5
1656183500000|2022-06-25 18:58:20|115.39|113.59|115.42|113.62|115.42|113.62|115.39|113.59|6
1656183510000|2022-06-25 18:58:30|115.46|113.66|115.45|113.65|115.48|113.68|115.44|113.64|13
1656183520000|2022-06-25 18:58:40|115.46|113.66|115.47|113.67|115.47|113.67|115.45|113.65|6
1656183530000|2022-06-25 18:58:50|115.48|113.68|115.46|113.66|115.48|113.68|115.46|113.66|7
1656183540000|2022-06-25 18:59:00|115.47|113.67|115.44|113.64|115.48|113.68|115.44|113.64|8
1656183550000|2022-06-25 18:59:10|115.45|113.65|115.49|113.69|115.52|113.72|115.44|113.64|10
1656183560000|2022-06-25 18:59:20|115.5|113.7|115.48|113.68|115.52|113.72|115.48|113.68|9
1656183580000|2022-06-25 18:59:40|115.44|113.64|115.47|113.67|115.47|113.67|115.44|113.64|6
1656183590000|2022-06-25 18:59:50|115.46|113.66|115.51|113.71|115.54|113.74|115.45|113.65|16
1656183600000|2022-06-25 19:00:00|115.54|113.74|115.67|113.87|115.72|113.92|115.54|113.74|13
1656183610000|2022-06-25 19:00:10|115.66|113.86|115.6|113.8|115.66|113.86|115.59|113.79|8
1656183620000|2022-06-25 19:00:20|115.59|113.79|115.63|113.83|115.63|113.83|115.59|113.79|5
1656183630000|2022-06-25 19:00:30|115.62|113.82|115.62|113.82|115.63|113.83|115.61|113.81|9
1656183640000|2022-06-25 19:00:40|115.61|113.81|115.61|113.81|115.61|113.81|115.61|113.81|1
1656183650000|2022-06-25 19:00:50|115.6|113.8|115.6|113.8|115.61|113.81|115.57|113.77|10
1656183660000|2022-06-25 19:01:00|115.59|113.79|115.59|113.79|115.6|113.8|115.58|113.78|9
1656183670000|2022-06-25 19:01:10|115.6|113.8|115.58|113.78|115.6|113.8|115.58|113.78|7
1656183680000|2022-06-25 19:01:20|115.57|113.77|115.49|113.69|115.57|113.77|115.46|113.66|8
1656183690000|2022-06-25 19:01:30|115.48|113.68|115.42|113.62|115.48|113.68|115.42|113.62|10
1656183700000|2022-06-25 19:01:40|115.41|113.61|115.4|113.6|115.45|113.65|115.38|113.58|14
1656183710000|2022-06-25 19:01:50|115.42|113.62|115.3|113.5|115.43|113.63|115.27|113.47|14
1656183720000|2022-06-25 19:02:00|115.29|113.49|115.35|113.55|115.38|113.58|115.29|113.49|21
1656183730000|2022-06-25 19:02:10|115.34|113.54|115.33|113.53|115.37|113.57|115.33|113.53|9
1656183740000|2022-06-25 19:02:20|115.32|113.52|115.33|113.53|115.33|113.53|115.32|113.52|2
1656183750000|2022-06-25 19:02:30|115.31|113.51|115.26|113.46|115.32|113.52|115.26|113.46|9
1656183760000|2022-06-25 19:02:40|115.25|113.45|115.2|113.4|115.25|113.45|115.2|113.4|5
1656183770000|2022-06-25 19:02:50|115.19|113.39|115.17|113.37|115.21|113.41|115.15|113.35|16
1656183780000|2022-06-25 19:03:00|115.19|113.39|115.17|113.37|115.19|113.39|115.17|113.37|5
1656183790000|2022-06-25 19:03:10|115.18|113.38|115.26|113.46|115.26|113.46|115.18|113.38|8
1656183800000|2022-06-25 19:03:20|115.25|113.45|115.35|113.55|115.39|113.59|115.25|113.45|15
1656183810000|2022-06-25 19:03:30|115.34|113.54|115.29|113.49|115.35|113.55|115.28|113.48|15
1656183820000|2022-06-25 19:03:40|115.28|113.48|115.3|113.5|115.3|113.5|115.28|113.48|13
1656183830000|2022-06-25 19:03:50|115.32|113.52|115.33|113.53|115.36|113.56|115.32|113.52|8
1656183840000|2022-06-25 19:04:00|115.31|113.51|115.3|113.5|115.31|113.51|115.3|113.5|2
1656183850000|2022-06-25 19:04:10|115.33|113.53|115.3|113.5|115.33|113.53|115.3|113.5|2
1656183860000|2022-06-25 19:04:20|115.32|113.52|115.37|113.57|115.4|113.6|115.32|113.52|6
1656183870000|2022-06-25 19:04:30|115.38|113.58|115.33|113.53|115.39|113.59|115.33|113.53|14
1656183880000|2022-06-25 19:04:40|115.31|113.51|115.28|113.48|115.31|113.51|115.28|113.48|3
1656183890000|2022-06-25 19:04:50|115.27|113.47|115.27|113.47|115.27|113.47|115.27|113.47|1
1656183900000|2022-06-25 19:05:00|115.29|113.49|115.18|113.38|115.29|113.49|115.17|113.37|9
1656183910000|2022-06-25 19:05:10|115.19|113.39|115.18|113.38|115.22|113.42|115.18|113.38|6
1656183920000|2022-06-25 19:05:20|115.19|113.39|115.23|113.43|115.23|113.43|115.17|113.37|7
1656183930000|2022-06-25 19:05:30|115.22|113.42|115.23|113.43|115.26|113.46|115.2|113.4|10
1656183940000|2022-06-25 19:05:40|115.27|113.47|115.24|113.44|115.27|113.47|115.21|113.41|15
1656183950000|2022-06-25 19:05:50|115.23|113.43|115.11|113.31|115.23|113.43|115.11|113.31|8
1656183960000|2022-06-25 19:06:00|115.12|113.32|115.15|113.35|115.17|113.37|115.12|113.32|12
1656183970000|2022-06-25 19:06:10|115.16|113.36|115.18|113.38|115.19|113.39|115.16|113.36|4
1656183980000|2022-06-25 19:06:20|115.16|113.36|115.15|113.35|115.17|113.37|115.15|113.35|9
1656183990000|2022-06-25 19:06:30|115.16|113.36|115.16|113.36|115.18|113.38|115.16|113.36|5
1656184000000|2022-06-25 19:06:40|115.15|113.35|115.12|113.32|115.15|113.35|115.12|113.32|4
1656184010000|2022-06-25 19:06:50|115.13|113.33|115.27|113.47|115.27|113.47|115.13|113.33|10
1656184020000|2022-06-25 19:07:00|115.26|113.46|115.25|113.45|115.32|113.52|115.25|113.45|12
1656184030000|2022-06-25 19:07:10|115.26|113.46|115.21|113.41|115.27|113.47|115.2|113.4|9
1656184040000|2022-06-25 19:07:20|115.2|113.4|115.23|113.43|115.24|113.44|115.2|113.4|7
1656184050000|2022-06-25 19:07:30|115.24|113.44|115.21|113.41|115.24|113.44|115.21|113.41|3
1656184070000|2022-06-25 19:07:50|115.18|113.38|115.18|113.38|115.18|113.38|115.17|113.37|3
1656184080000|2022-06-25 19:08:00|115.19|113.39|115.17|113.37|115.19|113.39|115.17|113.37|11
1656184090000|2022-06-25 19:08:10|115.18|113.38|115.18|113.38|115.18|113.38|115.18|113.38|1
1656184100000|2022-06-25 19:08:20|115.2|113.4|115.32|113.52|115.33|113.53|115.18|113.38|11
1656184110000|2022-06-25 19:08:30|115.31|113.51|115.3|113.5|115.33|113.53|115.3|113.5|8
1656184120000|2022-06-25 19:08:40|115.31|113.51|115.28|113.48|115.33|113.53|115.28|113.48|8
1656184130000|2022-06-25 19:08:50|115.26|113.46|115.27|113.47|115.27|113.47|115.26|113.46|4
1656184140000|2022-06-25 19:09:00|115.28|113.48|115.28|113.48|115.28|113.48|115.28|113.48|1
1656184150000|2022-06-25 19:09:10|115.27|113.47|115.26|113.46|115.28|113.48|115.26|113.46|4
1656184160000|2022-06-25 19:09:20|115.25|113.45|115.26|113.46|115.26|113.46|115.25|113.45|2
1656184170000|2022-06-25 19:09:30|115.25|113.45|115.25|113.45|115.25|113.45|115.25|113.45|1
1656184180000|2022-06-25 19:09:40|115.26|113.46|115.37|113.57|115.37|113.57|115.26|113.46|6
1656184190000|2022-06-25 19:09:50|115.38|113.58|115.3|113.5|115.39|113.59|115.27|113.47|15
1656184200000|2022-06-25 19:10:00|115.31|113.51|115.37|113.57|115.39|113.59|115.29|113.49|13
1656184210000|2022-06-25 19:10:10|115.36|113.56|115.37|113.57|115.37|113.57|115.36|113.56|2
1656184220000|2022-06-25 19:10:20|115.38|113.58|115.38|113.58|115.38|113.58|115.37|113.57|3
1656184230000|2022-06-25 19:10:30|115.39|113.59|115.38|113.58|115.39|113.59|115.38|113.58|8
1656184240000|2022-06-25 19:10:40|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|10
1656184250000|2022-06-25 19:10:50|115.39|113.59|115.5|113.7|115.59|113.79|115.39|113.59|13
1656184260000|2022-06-25 19:11:00|115.51|113.71|115.5|113.7|115.54|113.74|115.49|113.69|9
1656184270000|2022-06-25 19:11:10|115.49|113.69|115.52|113.72|115.54|113.74|115.49|113.69|6
1656184280000|2022-06-25 19:11:20|115.51|113.71|115.56|113.76|115.56|113.76|115.5|113.7|7
1656184290000|2022-06-25 19:11:30|115.57|113.77|115.57|113.77|115.58|113.78|115.57|113.77|3
1656184300000|2022-06-25 19:11:40|115.7|113.9|115.66|113.86|115.72|113.92|115.65|113.85|11
1656184310000|2022-06-25 19:11:50|115.65|113.85|115.71|113.91|115.71|113.91|115.65|113.85|13
1656184320000|2022-06-25 19:12:00|115.7|113.9|115.68|113.88|115.71|113.91|115.68|113.88|3
1656184330000|2022-06-25 19:12:10|115.67|113.87|115.71|113.91|115.72|113.92|115.65|113.85|10
1656184340000|2022-06-25 19:12:20|115.67|113.87|115.68|113.88|115.68|113.88|115.67|113.87|2
1656184360000|2022-06-25 19:12:40|115.69|113.89|115.72|113.92|115.77|113.97|115.69|113.89|12
1656184370000|2022-06-25 19:12:50|115.73|113.93|115.75|113.95|115.76|113.96|115.73|113.93|9
1656184380000|2022-06-25 19:13:00|115.76|113.96|115.69|113.89|115.76|113.96|115.69|113.89|5
1656184390000|2022-06-25 19:13:10|115.65|113.85|115.57|113.77|115.65|113.85|115.57|113.77|6
1656184400000|2022-06-25 19:13:20|115.56|113.76|115.71|113.91|115.71|113.91|115.56|113.76|12
1656184410000|2022-06-25 19:13:30|115.72|113.92|115.76|113.96|115.77|113.97|115.7|113.9|10
1656184420000|2022-06-25 19:13:40|115.75|113.95|115.75|113.95|115.77|113.97|115.72|113.92|12
1656184430000|2022-06-25 19:13:50|115.74|113.94|115.76|113.96|115.77|113.97|115.74|113.94|8
1656184440000|2022-06-25 19:14:00|115.75|113.95|115.75|113.95|115.77|113.97|115.75|113.95|3
1656184450000|2022-06-25 19:14:10|115.74|113.94|115.7|113.9|115.74|113.94|115.69|113.89|4
1656184460000|2022-06-25 19:14:20|115.69|113.89|115.63|113.83|115.69|113.89|115.63|113.83|8
1656184470000|2022-06-25 19:14:30|115.62|113.82|115.72|113.92|115.73|113.93|115.62|113.82|11
1656184480000|2022-06-25 19:14:40|115.73|113.93|115.68|113.88|115.73|113.93|115.68|113.88|10
1656184490000|2022-06-25 19:14:50|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1656184500000|2022-06-25 19:15:00|115.67|113.87|115.73|113.93|115.76|113.96|115.67|113.87|15
1656184510000|2022-06-25 19:15:10|115.74|113.94|115.73|113.93|115.75|113.95|115.72|113.92|7
1656184520000|2022-06-25 19:15:20|115.78|113.98|115.76|113.96|115.78|113.98|115.76|113.96|5
1656184530000|2022-06-25 19:15:30|115.77|113.97|115.77|113.97|115.83|114.03|115.77|113.97|11
1656184540000|2022-06-25 19:15:40|115.78|113.98|115.77|113.97|115.8|114|115.75|113.95|9
1656184550000|2022-06-25 19:15:50|115.78|113.98|115.78|113.98|115.79|113.99|115.77|113.97|6
1656184560000|2022-06-25 19:16:00|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656184570000|2022-06-25 19:16:10|115.78|113.98|115.81|114.01|115.81|114.01|115.78|113.98|5
1656184580000|2022-06-25 19:16:20|115.82|114.02|115.82|114.02|115.82|114.02|115.82|114.02|1
1656184590000|2022-06-25 19:16:30|115.83|114.03|115.82|114.02|115.84|114.04|115.8|114|9
1656184600000|2022-06-25 19:16:40|115.81|114.01|115.8|114|115.81|114.01|115.79|113.99|4
1656184610000|2022-06-25 19:16:50|115.78|113.98|115.78|113.98|115.79|113.99|115.76|113.96|4
1656184620000|2022-06-25 19:17:00|115.77|113.97|115.71|113.91|115.77|113.97|115.65|113.85|10
1656184630000|2022-06-25 19:17:10|115.7|113.9|115.62|113.82|115.7|113.9|115.57|113.77|17
1656184640000|2022-06-25 19:17:20|115.64|113.84|115.71|113.91|115.71|113.91|115.64|113.84|13
1656184650000|2022-06-25 19:17:30|115.7|113.9|115.69|113.89|115.71|113.91|115.69|113.89|4
1656184660000|2022-06-25 19:17:40|115.68|113.88|115.66|113.86|115.68|113.88|115.66|113.86|3
1656184670000|2022-06-25 19:17:50|115.67|113.87|115.65|113.85|115.67|113.87|115.64|113.84|8
1656184680000|2022-06-25 19:18:00|115.64|113.84|115.52|113.72|115.64|113.84|115.52|113.72|8
1656184690000|2022-06-25 19:18:10|115.51|113.71|115.47|113.67|115.51|113.71|115.47|113.67|5
1656184700000|2022-06-25 19:18:20|115.51|113.71|115.5|113.7|115.51|113.71|115.5|113.7|2
1656184710000|2022-06-25 19:18:30|115.49|113.69|115.49|113.69|115.49|113.69|115.49|113.69|1
1656184720000|2022-06-25 19:18:40|115.5|113.7|115.48|113.68|115.5|113.7|115.48|113.68|5
1656184730000|2022-06-25 19:18:50|115.49|113.69|115.49|113.69|115.52|113.72|115.49|113.69|6
1656184750000|2022-06-25 19:19:10|115.48|113.68|115.48|113.68|115.48|113.68|115.47|113.67|3
1656184760000|2022-06-25 19:19:20|115.46|113.66|115.45|113.65|115.46|113.66|115.43|113.63|6
1656184770000|2022-06-25 19:19:30|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|1
1656184780000|2022-06-25 19:19:40|115.43|113.63|115.41|113.61|115.43|113.63|115.41|113.61|3
1656184790000|2022-06-25 19:19:50|115.4|113.6|115.38|113.58|115.4|113.6|115.38|113.58|3
1656184800000|2022-06-25 19:20:00|115.4|113.6|115.41|113.61|115.41|113.61|115.4|113.6|2
1656184810000|2022-06-25 19:20:10|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1656184820000|2022-06-25 19:20:20|115.39|113.59|115.36|113.56|115.39|113.59|115.35|113.55|5
1656184830000|2022-06-25 19:20:30|115.37|113.57|115.45|113.65|115.45|113.65|115.36|113.56|8
1656184840000|2022-06-25 19:20:40|115.44|113.64|115.51|113.71|115.51|113.71|115.44|113.64|7
1656184850000|2022-06-25 19:20:50|115.52|113.72|115.5|113.7|115.57|113.77|115.5|113.7|11
1656184860000|2022-06-25 19:21:00|115.49|113.69|115.47|113.67|115.49|113.69|115.47|113.67|3
1656184870000|2022-06-25 19:21:10|115.45|113.65|115.45|113.65|115.45|113.65|115.45|113.65|1
1656184880000|2022-06-25 19:21:20|115.41|113.61|115.38|113.58|115.41|113.61|115.38|113.58|3
1656184890000|2022-06-25 19:21:30|115.4|113.6|115.39|113.59|115.46|113.66|115.39|113.59|13
1656184900000|2022-06-25 19:21:40|115.4|113.6|115.45|113.65|115.45|113.65|115.4|113.6|4
1656184930000|2022-06-25 19:22:10|115.44|113.64|115.38|113.58|115.44|113.64|115.38|113.58|6
1656184950000|2022-06-25 19:22:30|115.36|113.56|115.4|113.6|115.41|113.61|115.34|113.54|11
1656184960000|2022-06-25 19:22:40|115.39|113.59|115.37|113.57|115.39|113.59|115.37|113.57|3
1656184970000|2022-06-25 19:22:50|115.36|113.56|115.36|113.56|115.37|113.57|115.36|113.56|3
1656184990000|2022-06-25 19:23:10|115.38|113.58|115.38|113.58|115.39|113.59|115.37|113.57|5
1656185000000|2022-06-25 19:23:20|115.37|113.57|115.4|113.6|115.43|113.63|115.37|113.57|8
1656185010000|2022-06-25 19:23:30|115.41|113.61|115.4|113.6|115.42|113.62|115.4|113.6|8
1656185020000|2022-06-25 19:23:40|115.38|113.58|115.37|113.57|115.38|113.58|115.36|113.56|6
1656185030000|2022-06-25 19:23:50|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656185040000|2022-06-25 19:24:00|115.35|113.55|115.35|113.55|115.35|113.55|115.35|113.55|1
1656185050000|2022-06-25 19:24:10|115.31|113.51|115.24|113.44|115.31|113.51|115.24|113.44|5
1656185060000|2022-06-25 19:24:20|115.25|113.45|115.22|113.42|115.25|113.45|115.22|113.42|6
1656185070000|2022-06-25 19:24:30|115.23|113.43|115.31|113.51|115.32|113.52|115.23|113.43|5
1656185080000|2022-06-25 19:24:40|115.29|113.49|115.29|113.49|115.3|113.5|115.28|113.48|5
1656185090000|2022-06-25 19:24:50|115.28|113.48|115.27|113.47|115.28|113.48|115.27|113.47|4
1656185100000|2022-06-25 19:25:00|115.26|113.46|115.22|113.42|115.26|113.46|115.22|113.42|4
1656185110000|2022-06-25 19:25:10|115.21|113.41|115.16|113.36|115.21|113.41|115.16|113.36|5
1656185120000|2022-06-25 19:25:20|115.17|113.37|115.18|113.38|115.2|113.4|115.17|113.37|5
1656185130000|2022-06-25 19:25:30|115.17|113.37|115.17|113.37|115.17|113.37|115.16|113.36|5
1656185140000|2022-06-25 19:25:40|115.16|113.36|115.12|113.32|115.16|113.36|115.12|113.32|3
1656185150000|2022-06-25 19:25:50|115.11|113.31|115.08|113.28|115.11|113.31|115.06|113.26|4
1656185160000|2022-06-25 19:26:00|115.07|113.27|115.01|113.21|115.07|113.27|115.01|113.21|9
1656185170000|2022-06-25 19:26:10|115|113.2|114.94|113.14|115|113.2|114.94|113.14|13
1656185180000|2022-06-25 19:26:20|114.95|113.15|115.04|113.24|115.07|113.27|114.95|113.15|9
1656185210000|2022-06-25 19:26:50|115.01|113.21|114.99|113.19|115.01|113.21|114.97|113.17|7
1656185220000|2022-06-25 19:27:00|115|113.2|114.97|113.17|115.02|113.22|114.97|113.17|7
1656185230000|2022-06-25 19:27:10|114.98|113.18|114.98|113.18|114.98|113.18|114.98|113.18|1
1656185250000|2022-06-25 19:27:30|114.97|113.17|114.97|113.17|114.97|113.17|114.96|113.16|3
1656185260000|2022-06-25 19:27:40|114.98|113.18|114.97|113.17|114.98|113.18|114.97|113.17|2
1656185270000|2022-06-25 19:27:50|114.98|113.18|114.98|113.18|114.99|113.19|114.97|113.17|5
1656185280000|2022-06-25 19:28:00|114.99|113.19|114.99|113.19|114.99|113.19|114.99|113.19|1
1656185290000|2022-06-25 19:28:10|115|113.2|115.03|113.23|115.04|113.24|115|113.2|6
1656185300000|2022-06-25 19:28:20|115.04|113.24|115.01|113.21|115.04|113.24|115.01|113.21|6
1656185310000|2022-06-25 19:28:30|115.02|113.22|115.02|113.22|115.02|113.22|115.02|113.22|1
1656185320000|2022-06-25 19:28:40|115.03|113.23|115.02|113.22|115.03|113.23|115.02|113.22|2
1656185330000|2022-06-25 19:28:50|115.03|113.23|115.02|113.22|115.03|113.23|115.02|113.22|6
1656185340000|2022-06-25 19:29:00|115.03|113.23|114.99|113.19|115.03|113.23|114.99|113.19|5
1656185350000|2022-06-25 19:29:10|115|113.2|115.06|113.26|115.07|113.27|115|113.2|7
1656185360000|2022-06-25 19:29:20|115.05|113.25|115.06|113.26|115.06|113.26|115.05|113.25|2
1656185370000|2022-06-25 19:29:30|115.07|113.27|115.06|113.26|115.07|113.27|115.06|113.26|2
1656185390000|2022-06-25 19:29:50|115.05|113.25|115.06|113.26|115.06|113.26|115.05|113.25|2
1656185400000|2022-06-25 19:30:00|115.07|113.27|115.09|113.29|115.11|113.31|115.07|113.27|4
1656185410000|2022-06-25 19:30:10|115.07|113.27|115.07|113.27|115.07|113.27|115.06|113.26|3
1656185420000|2022-06-25 19:30:20|115.08|113.28|115.09|113.29|115.11|113.31|115.08|113.28|6
1656185430000|2022-06-25 19:30:30|115.07|113.27|115.07|113.27|115.07|113.27|115.07|113.27|1
1656185450000|2022-06-25 19:30:50|115.06|113.26|115.06|113.26|115.08|113.28|115.06|113.26|4
1656185460000|2022-06-25 19:31:00|115.03|113.23|115.04|113.24|115.05|113.25|115.02|113.22|6
1656185470000|2022-06-25 19:31:10|115.05|113.25|115.05|113.25|115.05|113.25|115.05|113.25|1
1656185480000|2022-06-25 19:31:20|115.04|113.24|114.95|113.15|115.04|113.24|114.95|113.15|8
1656185490000|2022-06-25 19:31:30|114.96|113.16|114.95|113.15|114.96|113.16|114.95|113.15|2
1656185500000|2022-06-25 19:31:40|114.94|113.14|114.91|113.11|114.94|113.14|114.91|113.11|8
1656185510000|2022-06-25 19:31:50|114.9|113.1|114.88|113.08|114.9|113.1|114.88|113.08|4
1656185520000|2022-06-25 19:32:00|114.87|113.07|114.87|113.07|114.87|113.07|114.84|113.04|9
1656185530000|2022-06-25 19:32:10|114.86|113.06|114.84|113.04|114.86|113.06|114.84|113.04|3
1656185540000|2022-06-25 19:32:20|114.91|113.11|114.86|113.06|114.91|113.11|114.86|113.06|3
1656185550000|2022-06-25 19:32:30|114.85|113.05|114.85|113.05|114.87|113.07|114.85|113.05|3
1656185560000|2022-06-25 19:32:40|114.86|113.06|114.9|113.1|114.91|113.11|114.86|113.06|3
1656185570000|2022-06-25 19:32:50|114.89|113.09|114.86|113.06|114.9|113.1|114.86|113.06|5
1656185580000|2022-06-25 19:33:00|114.87|113.07|114.86|113.06|114.87|113.07|114.84|113.04|6
1656185600000|2022-06-25 19:33:20|114.78|112.98|114.78|112.98|114.78|112.98|114.78|112.98|1
1656185610000|2022-06-25 19:33:30|114.79|112.99|114.87|113.07|114.89|113.09|114.79|112.99|9
1656185620000|2022-06-25 19:33:40|114.88|113.08|114.88|113.08|114.89|113.09|114.88|113.08|3
1656185630000|2022-06-25 19:33:50|114.91|113.11|114.87|113.07|114.92|113.12|114.87|113.07|12
1656185640000|2022-06-25 19:34:00|114.88|113.08|114.89|113.09|114.89|113.09|114.86|113.06|8
1656185660000|2022-06-25 19:34:20|114.88|113.08|114.82|113.02|114.88|113.08|114.82|113.02|9
1656185670000|2022-06-25 19:34:30|114.83|113.03|114.86|113.06|114.86|113.06|114.82|113.02|6
1656185690000|2022-06-25 19:34:50|114.85|113.05|114.85|113.05|114.85|113.05|114.85|113.05|1
1656185700000|2022-06-25 19:35:00|114.84|113.04|114.84|113.04|114.86|113.06|114.84|113.04|3
1656185710000|2022-06-25 19:35:10|114.85|113.05|114.86|113.06|114.86|113.06|114.85|113.05|2
1656185730000|2022-06-25 19:35:30|114.87|113.07|114.85|113.05|114.87|113.07|114.85|113.05|3
1656185740000|2022-06-25 19:35:40|114.87|113.07|114.87|113.07|114.87|113.07|114.85|113.05|8
1656185750000|2022-06-25 19:35:50|114.86|113.06|114.85|113.05|114.87|113.07|114.84|113.04|4
1656185760000|2022-06-25 19:36:00|114.86|113.06|114.78|112.98|114.86|113.06|114.78|112.98|4
1656185770000|2022-06-25 19:36:10|114.77|112.97|114.76|112.96|114.77|112.97|114.76|112.96|2
1656185780000|2022-06-25 19:36:20|114.75|112.95|114.58|112.78|114.75|112.95|114.58|112.78|4
1656185790000|2022-06-25 19:36:30|114.63|112.83|114.64|112.84|114.64|112.84|114.62|112.82|3
1656185800000|2022-06-25 19:36:40|114.65|112.85|114.73|112.93|114.73|112.93|114.64|112.84|7
1656185810000|2022-06-25 19:36:50|114.74|112.94|114.78|112.98|114.79|112.99|114.73|112.93|7
1656185820000|2022-06-25 19:37:00|114.79|112.99|114.83|113.03|114.83|113.03|114.79|112.99|3
1656185830000|2022-06-25 19:37:10|114.82|113.02|114.82|113.02|114.83|113.03|114.82|113.02|3
1656185850000|2022-06-25 19:37:30|114.81|113.01|114.78|112.98|114.82|113.02|114.76|112.96|9
1656185860000|2022-06-25 19:37:40|114.77|112.97|114.8|113|114.8|113|114.76|112.96|11
1656185870000|2022-06-25 19:37:50|114.81|113.01|114.79|112.99|114.81|113.01|114.79|112.99|3
1656185880000|2022-06-25 19:38:00|114.76|112.96|114.76|112.96|114.76|112.96|114.76|112.96|1
1656185890000|2022-06-25 19:38:10|114.75|112.95|114.7|112.9|114.75|112.95|114.7|112.9|4
1656185900000|2022-06-25 19:38:20|114.71|112.91|114.71|112.91|114.71|112.91|114.71|112.91|1
1656185910000|2022-06-25 19:38:30|114.75|112.95|114.82|113.02|114.82|113.02|114.75|112.95|8
1656185920000|2022-06-25 19:38:40|114.81|113.01|114.83|113.03|114.83|113.03|114.81|113.01|6
1656185930000|2022-06-25 19:38:50|114.84|113.04|114.79|112.99|114.84|113.04|114.79|112.99|4
1656185940000|2022-06-25 19:39:00|114.8|113|114.81|113.01|114.82|113.02|114.79|112.99|9
1656185950000|2022-06-25 19:39:10|114.82|113.02|114.81|113.01|114.82|113.02|114.81|113.01|6
1656185960000|2022-06-25 19:39:20|114.82|113.02|114.81|113.01|114.82|113.02|114.81|113.01|8
1656185970000|2022-06-25 19:39:30|114.82|113.02|114.84|113.04|114.85|113.05|114.81|113.01|10
1656185980000|2022-06-25 19:39:40|114.85|113.05|114.85|113.05|114.85|113.05|114.85|113.05|1
1656185990000|2022-06-25 19:39:50|114.86|113.06|114.83|113.03|114.86|113.06|114.83|113.03|4
1656186000000|2022-06-25 19:40:00|114.84|113.04|114.83|113.03|114.84|113.04|114.83|113.03|2
1656186030000|2022-06-25 19:40:30|114.82|113.02|114.82|113.02|114.82|113.02|114.82|113.02|1
1656186040000|2022-06-25 19:40:40|114.81|113.01|114.82|113.02|114.82|113.02|114.81|113.01|2
1656186050000|2022-06-25 19:40:50|114.84|113.04|114.81|113.01|114.84|113.04|114.81|113.01|4
1656186060000|2022-06-25 19:41:00|114.8|113|114.8|113|114.8|113|114.8|113|1
1656186070000|2022-06-25 19:41:10|114.79|112.99|114.76|112.96|114.79|112.99|114.76|112.96|2
1656186080000|2022-06-25 19:41:20|114.75|112.95|114.75|112.95|114.75|112.95|114.75|112.95|1
1656186090000|2022-06-25 19:41:30|114.76|112.96|114.76|112.96|114.76|112.96|114.76|112.96|1
1656186100000|2022-06-25 19:41:40|114.75|112.95|114.74|112.94|114.75|112.95|114.74|112.94|4
1656186110000|2022-06-25 19:41:50|114.75|112.95|114.74|112.94|114.75|112.95|114.74|112.94|4
1656186120000|2022-06-25 19:42:00|114.75|112.95|114.75|112.95|114.75|112.95|114.74|112.94|3
1656186130000|2022-06-25 19:42:10|114.76|112.96|114.76|112.96|114.76|112.96|114.75|112.95|3
1656186140000|2022-06-25 19:42:20|114.75|112.95|114.73|112.93|114.75|112.95|114.73|112.93|2
1656186150000|2022-06-25 19:42:30|114.72|112.92|114.73|112.93|114.74|112.94|114.71|112.91|6
1656186160000|2022-06-25 19:42:40|114.72|112.92|114.69|112.89|114.72|112.92|114.69|112.89|2
1656186170000|2022-06-25 19:42:50|114.7|112.9|114.74|112.94|114.74|112.94|114.7|112.9|4
1656186180000|2022-06-25 19:43:00|114.75|112.95|114.76|112.96|114.81|113.01|114.75|112.95|13
1656186190000|2022-06-25 19:43:10|114.75|112.95|114.75|112.95|114.76|112.96|114.75|112.95|3
1656186200000|2022-06-25 19:43:20|114.74|112.94|114.73|112.93|114.75|112.95|114.73|112.93|4
1656186210000|2022-06-25 19:43:30|114.78|112.98|114.79|112.99|114.8|113|114.78|112.98|9
1656186220000|2022-06-25 19:43:40|114.78|112.98|114.79|112.99|114.81|113.01|114.77|112.97|8
1656186230000|2022-06-25 19:43:50|114.8|113|114.8|113|114.8|113|114.8|113|1
1656186240000|2022-06-25 19:44:00|114.81|113.01|114.81|113.01|114.81|113.01|114.81|113.01|1
1656186290000|2022-06-25 19:44:50|114.82|113.02|114.82|113.02|114.82|113.02|114.82|113.02|1
1656186300000|2022-06-25 19:45:00|114.81|113.01|114.82|113.02|114.82|113.02|114.81|113.01|2
1656186310000|2022-06-25 19:45:10|114.81|113.01|114.81|113.01|114.82|113.02|114.81|113.01|5
1656186320000|2022-06-25 19:45:20|114.82|113.02|114.8|113|114.82|113.02|114.8|113|8
1656186330000|2022-06-25 19:45:30|114.78|112.98|114.78|112.98|114.8|113|114.77|112.97|6
1656186340000|2022-06-25 19:45:40|114.8|113|114.79|112.99|114.8|113|114.79|112.99|4
1656186350000|2022-06-25 19:45:50|114.8|113|114.8|113|114.81|113.01|114.8|113|3
1656186360000|2022-06-25 19:46:00|114.79|112.99|114.81|113.01|114.81|113.01|114.79|112.99|5
1656186380000|2022-06-25 19:46:20|114.8|113|114.8|113|114.8|113|114.8|113|1
1656186390000|2022-06-25 19:46:30|114.79|112.99|114.79|112.99|114.79|112.99|114.79|112.99|1
1656186400000|2022-06-25 19:46:40|114.78|112.98|114.78|112.98|114.78|112.98|114.77|112.97|3
1656186410000|2022-06-25 19:46:50|114.79|112.99|114.79|112.99|114.8|113|114.79|112.99|3
1656186420000|2022-06-25 19:47:00|114.8|113|114.81|113.01|114.81|113.01|114.8|113|4
1656186430000|2022-06-25 19:47:10|114.8|113|114.79|112.99|114.8|113|114.79|112.99|2
1656186440000|2022-06-25 19:47:20|114.78|112.98|114.77|112.97|114.78|112.98|114.77|112.97|2
1656186470000|2022-06-25 19:47:50|114.76|112.96|114.74|112.94|114.76|112.96|114.74|112.94|3
1656186480000|2022-06-25 19:48:00|114.76|112.96|114.76|112.96|114.77|112.97|114.74|112.94|4
1656186490000|2022-06-25 19:48:10|114.77|112.97|114.77|112.97|114.79|112.99|114.77|112.97|4
1656186520000|2022-06-25 19:48:40|114.78|112.98|114.78|112.98|114.79|112.99|114.78|112.98|3
1656186530000|2022-06-25 19:48:50|114.79|112.99|114.92|113.12|114.96|113.16|114.79|112.99|9
1656186540000|2022-06-25 19:49:00|114.93|113.13|114.92|113.12|114.93|113.13|114.91|113.11|8
1656186550000|2022-06-25 19:49:10|114.9|113.1|114.9|113.1|114.91|113.11|114.9|113.1|3
1656186560000|2022-06-25 19:49:20|114.91|113.11|114.9|113.1|114.91|113.11|114.9|113.1|4
1656186570000|2022-06-25 19:49:30|114.91|113.11|114.9|113.1|114.91|113.11|114.9|113.1|2
1656186580000|2022-06-25 19:49:40|114.91|113.11|115.02|113.22|115.03|113.23|114.91|113.11|6
1656186590000|2022-06-25 19:49:50|115.03|113.23|115.03|113.23|115.03|113.23|115.02|113.22|3
1656186600000|2022-06-25 19:50:00|115.02|113.22|115|113.2|115.02|113.22|114.97|113.17|7
1656186630000|2022-06-25 19:50:30|114.99|113.19|114.92|113.12|114.99|113.19|114.92|113.12|6
1656186650000|2022-06-25 19:50:50|114.93|113.13|114.93|113.13|114.93|113.13|114.92|113.12|3
1656186660000|2022-06-25 19:51:00|114.96|113.16|114.96|113.16|114.96|113.16|114.96|113.16|1
1656186670000|2022-06-25 19:51:10|114.97|113.17|114.96|113.16|114.97|113.17|114.96|113.16|2
1656186690000|2022-06-25 19:51:30|114.97|113.17|114.96|113.16|114.97|113.17|114.96|113.16|2
1656186700000|2022-06-25 19:51:40|114.95|113.15|114.92|113.12|114.95|113.15|114.92|113.12|3
1656186710000|2022-06-25 19:51:50|114.91|113.11|114.8|113|114.91|113.11|114.8|113|8
1656186720000|2022-06-25 19:52:00|114.78|112.98|114.77|112.97|114.78|112.98|114.76|112.96|4
1656186730000|2022-06-25 19:52:10|114.78|112.98|114.95|113.15|114.95|113.15|114.77|112.97|13
1656186740000|2022-06-25 19:52:20|114.94|113.14|114.91|113.11|114.94|113.14|114.91|113.11|3
1656186750000|2022-06-25 19:52:30|114.92|113.12|114.9|113.1|114.92|113.12|114.9|113.1|3
1656186760000|2022-06-25 19:52:40|114.87|113.07|114.86|113.06|114.87|113.07|114.86|113.06|2
1656186780000|2022-06-25 19:53:00|114.85|113.05|114.87|113.07|114.87|113.07|114.85|113.05|3
1656186800000|2022-06-25 19:53:20|114.85|113.05|114.86|113.06|114.87|113.07|114.84|113.04|5
1656186820000|2022-06-25 19:53:40|114.87|113.07|114.92|113.12|114.92|113.12|114.86|113.06|7
1656186830000|2022-06-25 19:53:50|114.91|113.11|114.91|113.11|114.92|113.12|114.9|113.1|4
1656186840000|2022-06-25 19:54:00|114.9|113.1|114.93|113.13|114.93|113.13|114.9|113.1|7
1656186850000|2022-06-25 19:54:10|114.92|113.12|114.93|113.13|114.94|113.14|114.92|113.12|6
1656186860000|2022-06-25 19:54:20|114.94|113.14|114.93|113.13|114.94|113.14|114.93|113.13|2
1656186870000|2022-06-25 19:54:30|114.94|113.14|114.94|113.14|114.95|113.15|114.93|113.13|5
1656186880000|2022-06-25 19:54:40|114.95|113.15|114.94|113.14|114.95|113.15|114.94|113.14|2
1656186900000|2022-06-25 19:55:00|114.93|113.13|114.93|113.13|114.93|113.13|114.93|113.13|1
1656186910000|2022-06-25 19:55:10|114.92|113.12|114.92|113.12|114.94|113.14|114.92|113.12|4
1656186920000|2022-06-25 19:55:20|114.94|113.14|114.98|113.18|114.98|113.18|114.94|113.14|4
1656186930000|2022-06-25 19:55:30|115.01|113.21|115.02|113.22|115.05|113.25|115.01|113.21|4
1656186940000|2022-06-25 19:55:40|115.01|113.21|115.02|113.22|115.02|113.22|115.01|113.21|2
1656186950000|2022-06-25 19:55:50|115.01|113.21|115.02|113.22|115.02|113.22|115.01|113.21|2
1656186960000|2022-06-25 19:56:00|115.01|113.21|115.01|113.21|115.02|113.22|115.01|113.21|3
1656186970000|2022-06-25 19:56:10|115.02|113.22|115.01|113.21|115.02|113.22|115.01|113.21|2
1656186980000|2022-06-25 19:56:20|115.02|113.22|115.04|113.24|115.04|113.24|115.02|113.22|3
1656186990000|2022-06-25 19:56:30|115.06|113.26|115.05|113.25|115.07|113.27|115.05|113.25|6
1656187000000|2022-06-25 19:56:40|115.04|113.24|115.02|113.22|115.04|113.24|115.02|113.22|2
1656187030000|2022-06-25 19:57:10|115.03|113.23|115.01|113.21|115.03|113.23|115.01|113.21|3
1656187040000|2022-06-25 19:57:20|115.02|113.22|115.02|113.22|115.02|113.22|115.02|113.22|1
1656187050000|2022-06-25 19:57:30|115.04|113.24|115.03|113.23|115.04|113.24|115.03|113.23|2
1656187060000|2022-06-25 19:57:40|115.02|113.22|115.02|113.22|115.02|113.22|115.02|113.22|1
1656187070000|2022-06-25 19:57:50|115.01|113.21|115.01|113.21|115.02|113.22|115.01|113.21|3
1656187080000|2022-06-25 19:58:00|115.02|113.22|115.03|113.23|115.03|113.23|115.02|113.22|4
1656187090000|2022-06-25 19:58:10|115.02|113.22|115.02|113.22|115.02|113.22|115.02|113.22|1
1656187100000|2022-06-25 19:58:20|115.01|113.21|115.01|113.21|115.03|113.23|114.99|113.19|5
1656187120000|2022-06-25 19:58:40|115.02|113.22|115.03|113.23|115.03|113.23|115.02|113.22|2
1656187130000|2022-06-25 19:58:50|115.02|113.22|115.01|113.21|115.02|113.22|115.01|113.21|2
1656187140000|2022-06-25 19:59:00|115.02|113.22|115.13|113.33|115.13|113.33|115.02|113.22|3
1656187150000|2022-06-25 19:59:10|115.14|113.34|115.14|113.34|115.14|113.34|115.14|113.34|1
1656187160000|2022-06-25 19:59:20|115.16|113.36|115.17|113.37|115.18|113.38|115.16|113.36|4
1656187180000|2022-06-25 19:59:40|115.18|113.38|115.24|113.44|115.24|113.44|115.18|113.38|9
1656187200000|2022-06-25 20:00:00|115.26|113.46|115.27|113.47|115.28|113.48|115.24|113.44|11
1656187210000|2022-06-25 20:00:10|115.26|113.46|115.22|113.42|115.26|113.46|115.2|113.4|8
1656187220000|2022-06-25 20:00:20|115.21|113.41|115.25|113.45|115.26|113.46|115.21|113.41|5
1656187230000|2022-06-25 20:00:30|115.26|113.46|115.24|113.44|115.26|113.46|115.24|113.44|5
1656187240000|2022-06-25 20:00:40|115.25|113.45|115.24|113.44|115.26|113.46|115.24|113.44|6
1656187250000|2022-06-25 20:00:50|115.25|113.45|115.26|113.46|115.29|113.49|115.25|113.45|7
1656187260000|2022-06-25 20:01:00|115.25|113.45|115.25|113.45|115.25|113.45|115.25|113.45|1
1656187270000|2022-06-25 20:01:10|115.26|113.46|115.38|113.58|115.4|113.6|115.26|113.46|10
1656187280000|2022-06-25 20:01:20|115.39|113.59|115.39|113.59|115.39|113.59|115.38|113.58|3
1656187290000|2022-06-25 20:01:30|115.38|113.58|115.28|113.48|115.38|113.58|115.28|113.48|9
1656187300000|2022-06-25 20:01:40|115.29|113.49|115.28|113.48|115.29|113.49|115.28|113.48|2
1656187310000|2022-06-25 20:01:50|115.31|113.51|115.28|113.48|115.31|113.51|115.28|113.48|5
1656187320000|2022-06-25 20:02:00|115.29|113.49|115.29|113.49|115.3|113.5|115.28|113.48|6
1656187330000|2022-06-25 20:02:10|115.28|113.48|115.28|113.48|115.28|113.48|115.28|113.48|1
1656187350000|2022-06-25 20:02:30|115.27|113.47|115.28|113.48|115.28|113.48|115.27|113.47|2
1656187370000|2022-06-25 20:02:50|115.3|113.5|115.3|113.5|115.3|113.5|115.3|113.5|1
1656187380000|2022-06-25 20:03:00|115.29|113.49|115.28|113.48|115.29|113.49|115.28|113.48|2
1656187390000|2022-06-25 20:03:10|115.29|113.49|115.3|113.5|115.3|113.5|115.28|113.48|3
1656187400000|2022-06-25 20:03:20|115.29|113.49|115.3|113.5|115.3|113.5|115.29|113.49|2
1656187410000|2022-06-25 20:03:30|115.29|113.49|115.28|113.48|115.3|113.5|115.28|113.48|4
1656187420000|2022-06-25 20:03:40|115.29|113.49|115.27|113.47|115.29|113.49|115.26|113.46|4
1656187430000|2022-06-25 20:03:50|115.26|113.46|115.28|113.48|115.32|113.52|115.26|113.46|8
1656187440000|2022-06-25 20:04:00|115.27|113.47|115.26|113.46|115.28|113.48|115.26|113.46|14
1656187450000|2022-06-25 20:04:10|115.27|113.47|115.14|113.34|115.27|113.47|115.14|113.34|8
1656187460000|2022-06-25 20:04:20|115.16|113.36|115.15|113.35|115.16|113.36|115.15|113.35|2
1656187470000|2022-06-25 20:04:30|115.16|113.36|115.12|113.32|115.16|113.36|115.12|113.32|6
1656187480000|2022-06-25 20:04:40|115.11|113.31|115.12|113.32|115.15|113.35|115.11|113.31|8
1656187490000|2022-06-25 20:04:50|115.11|113.31|115.08|113.28|115.11|113.31|115.08|113.28|6
1656187500000|2022-06-25 20:05:00|115.06|113.26|115.05|113.25|115.07|113.27|115.04|113.24|8
1656187510000|2022-06-25 20:05:10|115.06|113.26|115.06|113.26|115.06|113.26|115.05|113.25|3
1656187520000|2022-06-25 20:05:20|115.05|113.25|115.06|113.26|115.09|113.29|115.04|113.24|11
1656187530000|2022-06-25 20:05:30|115.07|113.27|115.19|113.39|115.19|113.39|115.07|113.27|9
1656187540000|2022-06-25 20:05:40|115.18|113.38|115.16|113.36|115.19|113.39|115.16|113.36|10
1656187550000|2022-06-25 20:05:50|115.17|113.37|115.16|113.36|115.17|113.37|115.15|113.35|8
1656187560000|2022-06-25 20:06:00|115.17|113.37|115.16|113.36|115.18|113.38|115.16|113.36|5
1656187570000|2022-06-25 20:06:10|115.17|113.37|115.19|113.39|115.19|113.39|115.16|113.36|7
1656187580000|2022-06-25 20:06:20|115.2|113.4|115.22|113.42|115.22|113.42|115.2|113.4|3
1656187590000|2022-06-25 20:06:30|115.23|113.43|115.25|113.45|115.25|113.45|115.23|113.43|5
1656187600000|2022-06-25 20:06:40|115.26|113.46|115.26|113.46|115.26|113.46|115.26|113.46|1
1656187610000|2022-06-25 20:06:50|115.25|113.45|115.25|113.45|115.25|113.45|115.25|113.45|1
1656187620000|2022-06-25 20:07:00|115.24|113.44|115.24|113.44|115.24|113.44|115.24|113.44|1
1656187630000|2022-06-25 20:07:10|115.23|113.43|115.18|113.38|115.23|113.43|115.18|113.38|9
1656187640000|2022-06-25 20:07:20|115.19|113.39|115.18|113.38|115.19|113.39|115.18|113.38|4
1656187650000|2022-06-25 20:07:30|115.2|113.4|115.18|113.38|115.2|113.4|115.18|113.38|3
1656187660000|2022-06-25 20:07:40|115.2|113.4|115.17|113.37|115.2|113.4|115.17|113.37|4
1656187670000|2022-06-25 20:07:50|115.16|113.36|115.14|113.34|115.16|113.36|115.13|113.33|6
1656187680000|2022-06-25 20:08:00|115.13|113.33|115.1|113.3|115.14|113.34|115.09|113.29|9
1656187690000|2022-06-25 20:08:10|115.11|113.31|115.09|113.29|115.12|113.32|115.09|113.29|7
1656187700000|2022-06-25 20:08:20|115.08|113.28|114.9|113.1|115.08|113.28|114.9|113.1|13
1656187710000|2022-06-25 20:08:30|114.91|113.11|114.95|113.15|114.96|113.16|114.9|113.1|8
1656187720000|2022-06-25 20:08:40|114.96|113.16|114.95|113.15|114.98|113.18|114.95|113.15|13
1656187730000|2022-06-25 20:08:50|114.94|113.14|114.9|113.1|114.95|113.15|114.9|113.1|8
1656187740000|2022-06-25 20:09:00|114.88|113.08|114.89|113.09|114.89|113.09|114.88|113.08|4
1656187750000|2022-06-25 20:09:10|114.88|113.08|114.86|113.06|114.9|113.1|114.86|113.06|7
1656187760000|2022-06-25 20:09:20|114.84|113.04|114.83|113.03|114.84|113.04|114.83|113.03|2
1656187770000|2022-06-25 20:09:30|114.84|113.04|114.85|113.05|114.86|113.06|114.84|113.04|3
1656187780000|2022-06-25 20:09:40|114.84|113.04|114.85|113.05|114.85|113.05|114.84|113.04|6
1656187790000|2022-06-25 20:09:50|114.86|113.06|114.87|113.07|114.88|113.08|114.86|113.06|6
1656187800000|2022-06-25 20:10:00|114.86|113.06|114.83|113.03|114.86|113.06|114.83|113.03|5
1656187810000|2022-06-25 20:10:10|114.84|113.04|114.84|113.04|114.84|113.04|114.83|113.03|3
1656187820000|2022-06-25 20:10:20|114.83|113.03|114.83|113.03|114.85|113.05|114.83|113.03|7
1656187830000|2022-06-25 20:10:30|114.84|113.04|114.85|113.05|114.85|113.05|114.83|113.03|4
1656187840000|2022-06-25 20:10:40|114.87|113.07|114.94|113.14|114.97|113.17|114.87|113.07|8
1656187850000|2022-06-25 20:10:50|114.95|113.15|114.92|113.12|114.97|113.17|114.92|113.12|9
1656187860000|2022-06-25 20:11:00|114.88|113.08|114.85|113.05|114.88|113.08|114.85|113.05|4
1656187870000|2022-06-25 20:11:10|114.91|113.11|114.91|113.11|114.92|113.12|114.91|113.11|3
1656187880000|2022-06-25 20:11:20|114.9|113.1|114.86|113.06|114.9|113.1|114.86|113.06|5
1656187890000|2022-06-25 20:11:30|114.85|113.05|114.84|113.04|114.86|113.06|114.84|113.04|7
1656187910000|2022-06-25 20:11:50|114.86|113.06|114.86|113.06|114.87|113.07|114.86|113.06|3
1656187920000|2022-06-25 20:12:00|114.85|113.05|114.85|113.05|114.85|113.05|114.85|113.05|1
1656187930000|2022-06-25 20:12:10|114.84|113.04|114.86|113.06|114.86|113.06|114.82|113.02|7
1656187940000|2022-06-25 20:12:20|114.87|113.07|114.85|113.05|114.87|113.07|114.84|113.04|5
1656187950000|2022-06-25 20:12:30|114.86|113.06|114.85|113.05|114.86|113.06|114.85|113.05|4
1656187960000|2022-06-25 20:12:40|114.86|113.06|114.87|113.07|114.87|113.07|114.86|113.06|2
1656187970000|2022-06-25 20:12:50|114.9|113.1|114.92|113.12|114.93|113.13|114.86|113.06|8
1656187980000|2022-06-25 20:13:00|114.93|113.13|114.97|113.17|115|113.2|114.92|113.12|9
1656187990000|2022-06-25 20:13:10|114.96|113.16|114.99|113.19|115|113.2|114.96|113.16|15
1656188000000|2022-06-25 20:13:20|114.98|113.18|114.98|113.18|114.99|113.19|114.98|113.18|3
1656188010000|2022-06-25 20:13:30|114.97|113.17|114.97|113.17|114.98|113.18|114.97|113.17|3
1656188020000|2022-06-25 20:13:40|114.98|113.18|114.94|113.14|114.98|113.18|114.94|113.14|4
1656188030000|2022-06-25 20:13:50|114.93|113.13|114.88|113.08|114.93|113.13|114.88|113.08|4
1656188050000|2022-06-25 20:14:10|114.87|113.07|114.9|113.1|114.9|113.1|114.87|113.07|5
1656188060000|2022-06-25 20:14:20|114.91|113.11|114.9|113.1|114.91|113.11|114.89|113.09|4
1656188070000|2022-06-25 20:14:30|114.91|113.11|114.92|113.12|114.93|113.13|114.91|113.11|5
1656188080000|2022-06-25 20:14:40|114.93|113.13|114.97|113.17|114.97|113.17|114.93|113.13|4
1656188090000|2022-06-25 20:14:50|114.96|113.16|114.93|113.13|114.96|113.16|114.93|113.13|4
1656188100000|2022-06-25 20:15:00|114.92|113.12|114.99|113.19|114.99|113.19|114.92|113.12|8
1656188110000|2022-06-25 20:15:10|115|113.2|114.95|113.15|115|113.2|114.95|113.15|5
1656188120000|2022-06-25 20:15:20|114.96|113.16|114.96|113.16|114.96|113.16|114.96|113.16|1
1656188130000|2022-06-25 20:15:30|114.95|113.15|114.95|113.15|114.96|113.16|114.95|113.15|3
1656188140000|2022-06-25 20:15:40|114.94|113.14|114.93|113.13|114.94|113.14|114.93|113.13|2
1656188150000|2022-06-25 20:15:50|114.94|113.14|114.95|113.15|114.95|113.15|114.93|113.13|5
1656188160000|2022-06-25 20:16:00|114.96|113.16|114.95|113.15|114.96|113.16|114.95|113.15|2
1656188170000|2022-06-25 20:16:10|114.96|113.16|114.98|113.18|114.98|113.18|114.95|113.15|11
1656188180000|2022-06-25 20:16:20|114.97|113.17|114.97|113.17|115.03|113.23|114.97|113.17|11
1656188190000|2022-06-25 20:16:30|114.95|113.15|114.93|113.13|114.95|113.15|114.92|113.12|9
1656188200000|2022-06-25 20:16:40|114.92|113.12|114.86|113.06|114.92|113.12|114.84|113.04|9
1656188210000|2022-06-25 20:16:50|114.85|113.05|114.86|113.06|114.86|113.06|114.85|113.05|4
1656188220000|2022-06-25 20:17:00|114.85|113.05|114.81|113.01|114.85|113.05|114.81|113.01|2
1656188230000|2022-06-25 20:17:10|114.84|113.04|114.72|112.92|114.84|113.04|114.72|112.92|9
1656188240000|2022-06-25 20:17:20|114.71|112.91|114.74|112.94|114.76|112.96|114.71|112.91|11
1656188250000|2022-06-25 20:17:30|114.73|112.93|114.65|112.85|114.73|112.93|114.64|112.84|10
1656188260000|2022-06-25 20:17:40|114.64|112.84|114.64|112.84|114.69|112.89|114.64|112.84|9
1656188270000|2022-06-25 20:17:50|114.65|112.85|114.65|112.85|114.65|112.85|114.64|112.84|3
1656188280000|2022-06-25 20:18:00|114.66|112.86|114.68|112.88|114.68|112.88|114.65|112.85|8
1656188290000|2022-06-25 20:18:10|114.67|112.87|114.78|112.98|114.79|112.99|114.67|112.87|9
1656188300000|2022-06-25 20:18:20|114.77|112.97|114.76|112.96|114.77|112.97|114.76|112.96|6
1656188310000|2022-06-25 20:18:30|114.75|112.95|114.77|112.97|114.78|112.98|114.75|112.95|5
1656188320000|2022-06-25 20:18:40|114.78|112.98|114.76|112.96|114.78|112.98|114.76|112.96|3
1656188330000|2022-06-25 20:18:50|114.64|112.84|114.73|112.93|114.73|112.93|114.61|112.81|8
1656188340000|2022-06-25 20:19:00|114.72|112.92|114.73|112.93|114.73|112.93|114.72|112.92|2
1656188350000|2022-06-25 20:19:10|114.74|112.94|114.78|112.98|114.78|112.98|114.74|112.94|4
1656188370000|2022-06-25 20:19:30|114.8|113|114.79|112.99|114.81|113.01|114.77|112.97|8
1656188380000|2022-06-25 20:19:40|114.81|113.01|114.83|113.03|114.83|113.03|114.81|113.01|6
1656188390000|2022-06-25 20:19:50|114.85|113.05|114.85|113.05|114.85|113.05|114.83|113.03|9
1656188400000|2022-06-25 20:20:00|114.86|113.06|114.87|113.07|114.89|113.09|114.86|113.06|11
1656188410000|2022-06-25 20:20:10|114.86|113.06|114.85|113.05|114.86|113.06|114.85|113.05|2
1656188420000|2022-06-25 20:20:20|114.86|113.06|114.85|113.05|114.86|113.06|114.85|113.05|2
1656188430000|2022-06-25 20:20:30|114.84|113.04|114.8|113|114.84|113.04|114.79|112.99|6
1656188440000|2022-06-25 20:20:40|114.82|113.02|114.84|113.04|114.84|113.04|114.82|113.02|2
1656188450000|2022-06-25 20:20:50|114.83|113.03|114.83|113.03|114.84|113.04|114.82|113.02|4
1656188460000|2022-06-25 20:21:00|114.82|113.02|114.81|113.01|114.82|113.02|114.8|113|4
1656188470000|2022-06-25 20:21:10|114.82|113.02|114.81|113.01|114.83|113.03|114.8|113|7
1656188480000|2022-06-25 20:21:20|114.82|113.02|114.83|113.03|114.89|113.09|114.82|113.02|9
1656188490000|2022-06-25 20:21:30|114.82|113.02|114.84|113.04|114.84|113.04|114.82|113.02|3
1656188510000|2022-06-25 20:21:50|114.85|113.05|114.85|113.05|114.85|113.05|114.85|113.05|1
1656188530000|2022-06-25 20:22:10|114.84|113.04|114.86|113.06|114.86|113.06|114.84|113.04|3
1656188560000|2022-06-25 20:22:40|114.85|113.05|114.85|113.05|114.85|113.05|114.85|113.05|1
1656188570000|2022-06-25 20:22:50|114.86|113.06|114.85|113.05|114.86|113.06|114.85|113.05|2
1656188580000|2022-06-25 20:23:00|114.86|113.06|114.85|113.05|114.86|113.06|114.85|113.05|2
1656188590000|2022-06-25 20:23:10|114.86|113.06|114.96|113.16|114.97|113.17|114.86|113.06|9
1656188600000|2022-06-25 20:23:20|114.97|113.17|114.97|113.17|114.97|113.17|114.97|113.17|1
1656188610000|2022-06-25 20:23:30|114.96|113.16|114.9|113.1|114.96|113.16|114.89|113.09|7
1656188620000|2022-06-25 20:23:40|114.89|113.09|114.87|113.07|114.89|113.09|114.86|113.06|5
1656188630000|2022-06-25 20:23:50|114.88|113.08|114.89|113.09|114.89|113.09|114.88|113.08|2
1656188640000|2022-06-25 20:24:00|114.92|113.12|114.92|113.12|114.92|113.12|114.89|113.09|6
1656188650000|2022-06-25 20:24:10|114.93|113.13|114.93|113.13|114.93|113.13|114.93|113.13|1
1656188660000|2022-06-25 20:24:20|114.92|113.12|114.85|113.05|114.92|113.12|114.85|113.05|4
1656188670000|2022-06-25 20:24:30|114.86|113.06|114.88|113.08|114.89|113.09|114.86|113.06|3
1656188680000|2022-06-25 20:24:40|114.87|113.07|114.9|113.1|114.9|113.1|114.87|113.07|4
1656188690000|2022-06-25 20:24:50|114.91|113.11|114.9|113.1|114.91|113.11|114.9|113.1|2
1656188700000|2022-06-25 20:25:00|114.91|113.11|114.9|113.1|114.91|113.11|114.9|113.1|4
1656188710000|2022-06-25 20:25:10|114.89|113.09|114.89|113.09|114.89|113.09|114.89|113.09|1
1656188720000|2022-06-25 20:25:20|114.9|113.1|114.89|113.09|114.9|113.1|114.89|113.09|4
1656188740000|2022-06-25 20:25:40|114.9|113.1|114.9|113.1|114.91|113.11|114.9|113.1|5
1656188750000|2022-06-25 20:25:50|114.89|113.09|114.87|113.07|114.89|113.09|114.87|113.07|3
1656188760000|2022-06-25 20:26:00|114.86|113.06|114.83|113.03|114.86|113.06|114.82|113.02|5
1656188770000|2022-06-25 20:26:10|114.82|113.02|114.82|113.02|114.82|113.02|114.82|113.02|1
1656188790000|2022-06-25 20:26:30|114.81|113.01|114.83|113.03|114.84|113.04|114.81|113.01|5
1656188800000|2022-06-25 20:26:40|114.84|113.04|114.91|113.11|114.91|113.11|114.84|113.04|10
1656188810000|2022-06-25 20:26:50|114.92|113.12|114.91|113.11|114.92|113.12|114.9|113.1|3
1656188830000|2022-06-25 20:27:10|114.9|113.1|114.91|113.11|114.91|113.11|114.9|113.1|2
1656188840000|2022-06-25 20:27:20|114.9|113.1|114.92|113.12|114.92|113.12|114.9|113.1|4
1656188850000|2022-06-25 20:27:30|114.93|113.13|114.91|113.11|114.94|113.14|114.91|113.11|6
1656188860000|2022-06-25 20:27:40|114.92|113.12|114.92|113.12|114.92|113.12|114.92|113.12|1
1656188870000|2022-06-25 20:27:50|114.93|113.13|114.94|113.14|114.94|113.14|114.93|113.13|2
1656188880000|2022-06-25 20:28:00|114.93|113.13|114.94|113.14|114.94|113.14|114.93|113.13|2
1656188900000|2022-06-25 20:28:20|114.93|113.13|114.96|113.16|114.96|113.16|114.93|113.13|5
1656188910000|2022-06-25 20:28:30|114.98|113.18|115.01|113.21|115.03|113.23|114.98|113.18|8
1656188920000|2022-06-25 20:28:40|115.02|113.22|114.95|113.15|115.02|113.22|114.95|113.15|6
1656188930000|2022-06-25 20:28:50|114.98|113.18|114.91|113.11|114.98|113.18|114.88|113.08|7
1656188940000|2022-06-25 20:29:00|114.92|113.12|114.97|113.17|114.99|113.19|114.92|113.12|5
1656188950000|2022-06-25 20:29:10|114.99|113.19|115.01|113.21|115.02|113.22|114.99|113.19|6
1656188960000|2022-06-25 20:29:20|115|113.2|114.97|113.17|115|113.2|114.97|113.17|4
1656188970000|2022-06-25 20:29:30|114.95|113.15|114.92|113.12|114.95|113.15|114.92|113.12|2
1656188980000|2022-06-25 20:29:40|114.93|113.13|114.97|113.17|114.97|113.17|114.93|113.13|7
1656188990000|2022-06-25 20:29:50|114.96|113.16|114.99|113.19|114.99|113.19|114.96|113.16|2
1656189000000|2022-06-25 20:30:00|115|113.2|114.98|113.18|115|113.2|114.96|113.16|6
1656189020000|2022-06-25 20:30:20|114.97|113.17|114.91|113.11|114.98|113.18|114.9|113.1|5
1656189030000|2022-06-25 20:30:30|114.93|113.13|114.96|113.16|114.96|113.16|114.93|113.13|3
1656189040000|2022-06-25 20:30:40|114.95|113.15|114.94|113.14|114.95|113.15|114.94|113.14|2
1656189050000|2022-06-25 20:30:50|114.95|113.15|114.95|113.15|114.95|113.15|114.94|113.14|3
1656189060000|2022-06-25 20:31:00|114.94|113.14|114.91|113.11|114.95|113.15|114.9|113.1|9
1656189070000|2022-06-25 20:31:10|114.92|113.12|114.87|113.07|114.92|113.12|114.85|113.05|8
1656189080000|2022-06-25 20:31:20|114.88|113.08|114.9|113.1|114.9|113.1|114.88|113.08|3
1656189090000|2022-06-25 20:31:30|114.93|113.13|114.94|113.14|114.95|113.15|114.91|113.11|5
1656189100000|2022-06-25 20:31:40|114.93|113.13|114.92|113.12|114.93|113.13|114.92|113.12|4
1656189110000|2022-06-25 20:31:50|114.93|113.13|114.94|113.14|114.94|113.14|114.93|113.13|4
1656189130000|2022-06-25 20:32:10|114.93|113.13|114.92|113.12|114.93|113.13|114.9|113.1|3
1656189150000|2022-06-25 20:32:30|114.91|113.11|114.91|113.11|114.92|113.12|114.9|113.1|5
1656189160000|2022-06-25 20:32:40|114.89|113.09|114.83|113.03|114.89|113.09|114.78|112.98|5
1656189170000|2022-06-25 20:32:50|114.86|113.06|114.87|113.07|114.93|113.13|114.85|113.05|10
1656189180000|2022-06-25 20:33:00|114.88|113.08|114.86|113.06|114.89|113.09|114.86|113.06|5
1656189200000|2022-06-25 20:33:20|114.87|113.07|114.87|113.07|114.87|113.07|114.87|113.07|1
1656189210000|2022-06-25 20:33:30|114.9|113.1|114.91|113.11|114.92|113.12|114.9|113.1|4
1656189230000|2022-06-25 20:33:50|114.92|113.12|114.92|113.12|114.92|113.12|114.92|113.12|1
1656189240000|2022-06-25 20:34:00|114.93|113.13|114.93|113.13|114.93|113.13|114.93|113.13|1
1656189250000|2022-06-25 20:34:10|114.9|113.1|114.9|113.1|114.9|113.1|114.9|113.1|1
1656189260000|2022-06-25 20:34:20|114.91|113.11|114.89|113.09|114.92|113.12|114.89|113.09|3
1656189290000|2022-06-25 20:34:50|114.88|113.08|114.88|113.08|114.89|113.09|114.88|113.08|3
1656189300000|2022-06-25 20:35:00|114.87|113.07|114.8|113|114.87|113.07|114.8|113|5
1656189310000|2022-06-25 20:35:10|114.79|112.99|114.8|113|114.8|113|114.79|112.99|2
1656189320000|2022-06-25 20:35:20|114.79|112.99|114.79|112.99|114.79|112.99|114.78|112.98|3
1656189350000|2022-06-25 20:35:50|114.8|113|114.79|112.99|114.8|113|114.78|112.98|4
1656189360000|2022-06-25 20:36:00|114.8|113|114.8|113|114.8|113|114.8|113|1
1656189390000|2022-06-25 20:36:30|114.81|113.01|114.83|113.03|114.83|113.03|114.81|113.01|3
1656189400000|2022-06-25 20:36:40|114.82|113.02|114.81|113.01|114.83|113.03|114.81|113.01|3
1656189410000|2022-06-25 20:36:50|114.84|113.04|114.84|113.04|114.84|113.04|114.84|113.04|1
1656189420000|2022-06-25 20:37:00|114.83|113.03|114.83|113.03|114.83|113.03|114.83|113.03|1
1656189430000|2022-06-25 20:37:10|114.84|113.04|114.84|113.04|114.84|113.04|114.83|113.03|3
1656189440000|2022-06-25 20:37:20|114.83|113.03|114.83|113.03|114.83|113.03|114.83|113.03|1
1656189460000|2022-06-25 20:37:40|114.81|113.01|114.81|113.01|114.81|113.01|114.81|113.01|1
1656189470000|2022-06-25 20:37:50|114.82|113.02|114.82|113.02|114.82|113.02|114.82|113.02|1
1656189480000|2022-06-25 20:38:00|114.83|113.03|114.83|113.03|114.84|113.04|114.83|113.03|3
1656189490000|2022-06-25 20:38:10|114.84|113.04|114.83|113.03|114.84|113.04|114.83|113.03|2
1656189500000|2022-06-25 20:38:20|114.82|113.02|114.82|113.02|114.82|113.02|114.82|113.02|1
1656189510000|2022-06-25 20:38:30|114.81|113.01|114.82|113.02|114.82|113.02|114.81|113.01|2
1656189520000|2022-06-25 20:38:40|114.81|113.01|114.82|113.02|114.82|113.02|114.81|113.01|2
1656189530000|2022-06-25 20:38:50|114.81|113.01|114.82|113.02|114.83|113.03|114.81|113.01|5
1656189550000|2022-06-25 20:39:10|114.81|113.01|114.8|113|114.81|113.01|114.8|113|2
1656189560000|2022-06-25 20:39:20|114.81|113.01|114.81|113.01|114.81|113.01|114.81|113.01|1
1656189580000|2022-06-25 20:39:40|114.83|113.03|114.83|113.03|114.83|113.03|114.83|113.03|1
1656189590000|2022-06-25 20:39:50|114.84|113.04|114.84|113.04|114.84|113.04|114.83|113.03|5
1656189600000|2022-06-25 20:40:00|114.83|113.03|114.83|113.03|114.84|113.04|114.83|113.03|7
1656189610000|2022-06-25 20:40:10|114.85|113.05|114.86|113.06|114.87|113.07|114.83|113.03|9
1656189620000|2022-06-25 20:40:20|114.85|113.05|114.84|113.04|114.86|113.06|114.84|113.04|4
1656189640000|2022-06-25 20:40:40|114.85|113.05|114.86|113.06|114.86|113.06|114.85|113.05|2
1656189650000|2022-06-25 20:40:50|114.87|113.07|114.87|113.07|114.87|113.07|114.87|113.07|1
1656189660000|2022-06-25 20:41:00|114.86|113.06|114.85|113.05|114.86|113.06|114.85|113.05|2
1656189670000|2022-06-25 20:41:10|114.86|113.06|114.86|113.06|114.86|113.06|114.86|113.06|1
1656189680000|2022-06-25 20:41:20|114.85|113.05|114.85|113.05|114.85|113.05|114.85|113.05|1
1656189710000|2022-06-25 20:41:50|114.84|113.04|114.81|113.01|114.84|113.04|114.81|113.01|5
1656189720000|2022-06-25 20:42:00|114.76|112.96|114.71|112.91|114.76|112.96|114.71|112.91|5
1656189730000|2022-06-25 20:42:10|114.7|112.9|114.65|112.85|114.7|112.9|114.64|112.84|9
1656189740000|2022-06-25 20:42:20|114.7|112.9|114.66|112.86|114.7|112.9|114.65|112.85|6
1656189750000|2022-06-25 20:42:30|114.65|112.85|114.63|112.83|114.65|112.85|114.62|112.82|3
1656189760000|2022-06-25 20:42:40|114.65|112.85|114.64|112.84|114.65|112.85|114.64|112.84|2
1656189770000|2022-06-25 20:42:50|114.65|112.85|114.66|112.86|114.67|112.87|114.64|112.84|10
1656189780000|2022-06-25 20:43:00|114.65|112.85|114.64|112.84|114.65|112.85|114.63|112.83|5
1656189790000|2022-06-25 20:43:10|114.63|112.83|114.64|112.84|114.64|112.84|114.62|112.82|4
1656189800000|2022-06-25 20:43:20|114.63|112.83|114.62|112.82|114.63|112.83|114.62|112.82|2
1656189810000|2022-06-25 20:43:30|114.6|112.8|114.61|112.81|114.63|112.83|114.6|112.8|5
1656189820000|2022-06-25 20:43:40|114.62|112.82|114.62|112.82|114.64|112.84|114.61|112.81|8
1656189830000|2022-06-25 20:43:50|114.63|112.83|114.62|112.82|114.63|112.83|114.62|112.82|2
1656189840000|2022-06-25 20:44:00|114.64|112.84|114.65|112.85|114.65|112.85|114.64|112.84|2
1656189860000|2022-06-25 20:44:20|114.64|112.84|114.63|112.83|114.64|112.84|114.63|112.83|2
1656189870000|2022-06-25 20:44:30|114.65|112.85|114.64|112.84|114.65|112.85|114.64|112.84|2
1656189880000|2022-06-25 20:44:40|114.66|112.86|114.77|112.97|114.77|112.97|114.66|112.86|9
1656189890000|2022-06-25 20:44:50|114.76|112.96|114.76|112.96|114.76|112.96|114.75|112.95|5
1656189900000|2022-06-25 20:45:00|114.78|112.98|114.71|112.91|114.78|112.98|114.69|112.89|10
1656189920000|2022-06-25 20:45:20|114.72|112.92|114.72|112.92|114.72|112.92|114.72|112.92|1
1656189960000|2022-06-25 20:46:00|114.71|112.91|114.71|112.91|114.71|112.91|114.71|112.91|1
1656189970000|2022-06-25 20:46:10|114.7|112.9|114.71|112.91|114.71|112.91|114.7|112.9|2
1656189980000|2022-06-25 20:46:20|114.66|112.86|114.73|112.93|114.76|112.96|114.65|112.85|10
1656189990000|2022-06-25 20:46:30|114.75|112.95|114.73|112.93|114.75|112.95|114.73|112.93|5
1656190000000|2022-06-25 20:46:40|114.74|112.94|114.83|113.03|114.84|113.04|114.73|112.93|13
1656190010000|2022-06-25 20:46:50|114.82|113.02|114.79|112.99|114.82|113.02|114.79|112.99|3
1656190030000|2022-06-25 20:47:10|114.8|113|114.86|113.06|114.86|113.06|114.79|112.99|12
1656190040000|2022-06-25 20:47:20|114.85|113.05|114.89|113.09|114.92|113.12|114.85|113.05|10
1656190050000|2022-06-25 20:47:30|114.9|113.1|114.91|113.11|114.91|113.11|114.9|113.1|2
1656190060000|2022-06-25 20:47:40|114.88|113.08|114.78|112.98|114.88|113.08|114.78|112.98|9
1656190070000|2022-06-25 20:47:50|114.75|112.95|114.75|112.95|114.75|112.95|114.75|112.95|1
1656190080000|2022-06-25 20:48:00|114.74|112.94|114.76|112.96|114.76|112.96|114.74|112.94|3
1656190090000|2022-06-25 20:48:10|114.77|112.97|114.82|113.02|114.82|113.02|114.77|112.97|5
1656190100000|2022-06-25 20:48:20|114.81|113.01|114.81|113.01|114.82|113.02|114.8|113|5
1656190140000|2022-06-25 20:49:00|114.8|113|114.8|113|114.8|113|114.8|113|1
1656190150000|2022-06-25 20:49:10|114.79|112.99|114.73|112.93|114.79|112.99|114.73|112.93|5
1656190170000|2022-06-25 20:49:30|114.72|112.92|114.72|112.92|114.74|112.94|114.71|112.91|5
1656190190000|2022-06-25 20:49:50|114.74|112.94|114.73|112.93|114.74|112.94|114.73|112.93|2
1656190200000|2022-06-25 20:50:00|114.72|112.92|114.73|112.93|114.74|112.94|114.72|112.92|9
1656190210000|2022-06-25 20:50:10|114.74|112.94|114.73|112.93|114.74|112.94|114.73|112.93|2
1656190220000|2022-06-25 20:50:20|114.72|112.92|114.74|112.94|114.74|112.94|114.72|112.92|5
1656190230000|2022-06-25 20:50:30|114.73|112.93|114.73|112.93|114.73|112.93|114.73|112.93|1
1656190240000|2022-06-25 20:50:40|114.72|112.92|114.69|112.89|114.73|112.93|114.69|112.89|8
1656190250000|2022-06-25 20:50:50|114.65|112.85|114.65|112.85|114.65|112.85|114.65|112.85|1
1656190260000|2022-06-25 20:51:00|114.66|112.86|114.67|112.87|114.67|112.87|114.66|112.86|2
1656190270000|2022-06-25 20:51:10|114.66|112.86|114.66|112.86|114.66|112.86|114.66|112.86|1
1656190280000|2022-06-25 20:51:20|114.65|112.85|114.54|112.74|114.65|112.85|114.54|112.74|14
1656190290000|2022-06-25 20:51:30|114.52|112.72|114.52|112.72|114.52|112.72|114.52|112.72|1
1656190300000|2022-06-25 20:51:40|114.5|112.7|114.49|112.69|114.51|112.71|114.49|112.69|4
1656190310000|2022-06-25 20:51:50|114.52|112.72|114.57|112.77|114.58|112.78|114.5|112.7|13
1656190320000|2022-06-25 20:52:00|114.56|112.76|114.56|112.76|114.56|112.76|114.55|112.75|3
1656190330000|2022-06-25 20:52:10|114.6|112.8|114.6|112.8|114.6|112.8|114.6|112.8|1
1656190340000|2022-06-25 20:52:20|114.59|112.79|114.57|112.77|114.59|112.79|114.57|112.77|3
1656190360000|2022-06-25 20:52:40|114.58|112.78|114.56|112.76|114.58|112.78|114.56|112.76|3
1656190370000|2022-06-25 20:52:50|114.57|112.77|114.57|112.77|114.57|112.77|114.57|112.77|1
1656190380000|2022-06-25 20:53:00|114.58|112.78|114.58|112.78|114.59|112.79|114.58|112.78|5
1656190390000|2022-06-25 20:53:10|114.59|112.79|114.64|112.84|114.68|112.88|114.59|112.79|6
1656190410000|2022-06-25 20:53:30|114.63|112.83|114.64|112.84|114.64|112.84|114.63|112.83|6
1656190420000|2022-06-25 20:53:40|114.65|112.85|114.64|112.84|114.65|112.85|114.64|112.84|2
1656190430000|2022-06-25 20:53:50|114.65|112.85|114.65|112.85|114.65|112.85|114.64|112.84|3
1656190440000|2022-06-25 20:54:00|114.63|112.83|114.63|112.83|114.63|112.83|114.63|112.83|1
1656190450000|2022-06-25 20:54:10|114.62|112.82|114.62|112.82|114.63|112.83|114.61|112.81|8
1656190460000|2022-06-25 20:54:20|114.64|112.84|114.56|112.76|114.64|112.84|114.55|112.75|11
1656190470000|2022-06-25 20:54:30|114.55|112.75|114.47|112.67|114.55|112.75|114.46|112.66|9
1656190480000|2022-06-25 20:54:40|114.46|112.66|114.45|112.65|114.46|112.66|114.45|112.65|2
1656190490000|2022-06-25 20:54:50|114.46|112.66|114.45|112.65|114.46|112.66|114.45|112.65|2
1656190500000|2022-06-25 20:55:00|114.47|112.67|114.46|112.66|114.47|112.67|114.45|112.65|8
1656190510000|2022-06-25 20:55:10|114.45|112.65|114.45|112.65|114.46|112.66|114.44|112.64|4
1656190520000|2022-06-25 20:55:20|114.47|112.67|114.49|112.69|114.49|112.69|114.43|112.63|7
1656190530000|2022-06-25 20:55:30|114.47|112.67|114.51|112.71|114.53|112.73|114.47|112.67|7
1656190540000|2022-06-25 20:55:40|114.52|112.72|114.51|112.71|114.52|112.72|114.51|112.71|2
1656190550000|2022-06-25 20:55:50|114.53|112.73|114.5|112.7|114.54|112.74|114.49|112.69|9
1656190560000|2022-06-25 20:56:00|114.51|112.71|114.5|112.7|114.51|112.71|114.5|112.7|2
1656190570000|2022-06-25 20:56:10|114.49|112.69|114.47|112.67|114.49|112.69|114.46|112.66|5
1656190580000|2022-06-25 20:56:20|114.46|112.66|114.46|112.66|114.47|112.67|114.46|112.66|3
1656190590000|2022-06-25 20:56:30|114.45|112.65|114.42|112.62|114.47|112.67|114.42|112.62|5
1656190600000|2022-06-25 20:56:40|114.41|112.61|114.34|112.54|114.41|112.61|114.34|112.54|5
1656190610000|2022-06-25 20:56:50|114.33|112.53|114.3|112.5|114.34|112.54|114.29|112.49|11
1656190620000|2022-06-25 20:57:00|114.32|112.52|114.34|112.54|114.34|112.54|114.32|112.52|2
1656190630000|2022-06-25 20:57:10|114.35|112.55|114.35|112.55|114.35|112.55|114.35|112.55|1
1656190670000|2022-06-25 20:57:50|114.38|112.58|114.39|112.59|114.45|112.65|114.38|112.58|7
1656190680000|2022-06-25 20:58:00|114.38|112.58|114.39|112.59|114.4|112.6|114.38|112.58|5
1656190690000|2022-06-25 20:58:10|114.4|112.6|114.39|112.59|114.4|112.6|114.39|112.59|2
1656190700000|2022-06-25 20:58:20|114.38|112.58|114.38|112.58|114.38|112.58|114.38|112.58|1
1656190710000|2022-06-25 20:58:30|114.39|112.59|114.39|112.59|114.39|112.59|114.38|112.58|3
1656190720000|2022-06-25 20:58:40|114.45|112.65|114.48|112.68|114.49|112.69|114.45|112.65|6
1656190730000|2022-06-25 20:58:50|114.49|112.69|114.48|112.68|114.5|112.7|114.47|112.67|5
1656190740000|2022-06-25 20:59:00|114.46|112.66|114.47|112.67|114.48|112.68|114.45|112.65|5
1656190750000|2022-06-25 20:59:10|114.46|112.66|114.55|112.75|114.55|112.75|114.46|112.66|5
1656190760000|2022-06-25 20:59:20|114.54|112.74|114.5|112.7|114.55|112.75|114.5|112.7|7
1656190770000|2022-06-25 20:59:30|114.53|112.73|114.53|112.73|114.53|112.73|114.5|112.7|3
1656190780000|2022-06-25 20:59:40|114.54|112.74|114.58|112.78|114.58|112.78|114.54|112.74|8
1656190790000|2022-06-25 20:59:50|114.56|112.76|114.54|112.74|114.56|112.76|114.54|112.74|3
1656190810000|2022-06-25 21:00:10|114.53|112.73|114.55|112.75|114.55|112.75|114.51|112.71|8
1656190820000|2022-06-25 21:00:20|114.54|112.74|114.57|112.77|114.57|112.77|114.54|112.74|4
1656190830000|2022-06-25 21:00:30|114.56|112.76|114.56|112.76|114.58|112.78|114.54|112.74|8
1656190840000|2022-06-25 21:00:40|114.55|112.75|114.55|112.75|114.56|112.76|114.55|112.75|3
1656190850000|2022-06-25 21:00:50|114.56|112.76|114.58|112.78|114.59|112.79|114.56|112.76|9
1656190860000|2022-06-25 21:01:00|114.57|112.77|114.56|112.76|114.57|112.77|114.55|112.75|4
1656190870000|2022-06-25 21:01:10|114.57|112.77|114.56|112.76|114.57|112.77|114.56|112.76|2
1656190880000|2022-06-25 21:01:20|114.57|112.77|114.6|112.8|114.6|112.8|114.55|112.75|9
1656190890000|2022-06-25 21:01:30|114.62|112.82|114.58|112.78|114.62|112.82|114.58|112.78|5
1656190900000|2022-06-25 21:01:40|114.59|112.79|114.6|112.8|114.6|112.8|114.58|112.78|5
1656190910000|2022-06-25 21:01:50|114.61|112.81|114.61|112.81|114.62|112.82|114.6|112.8|4
1656190920000|2022-06-25 21:02:00|114.6|112.8|114.59|112.79|114.61|112.81|114.59|112.79|6
1656190930000|2022-06-25 21:02:10|114.6|112.8|114.6|112.8|114.63|112.83|114.6|112.8|5
1656190940000|2022-06-25 21:02:20|114.62|112.82|114.62|112.82|114.62|112.82|114.61|112.81|3
1656190950000|2022-06-25 21:02:30|114.64|112.84|114.72|112.92|114.72|112.92|114.64|112.84|4
1656190960000|2022-06-25 21:02:40|114.71|112.91|114.74|112.94|114.75|112.95|114.71|112.91|7
1656190970000|2022-06-25 21:02:50|114.75|112.95|114.7|112.9|114.77|112.97|114.7|112.9|10
1656190980000|2022-06-25 21:03:00|114.69|112.89|114.72|112.92|114.72|112.92|114.69|112.89|6
1656190990000|2022-06-25 21:03:10|114.74|112.94|114.8|113|114.8|113|114.74|112.94|8
1656191000000|2022-06-25 21:03:20|114.77|112.97|114.73|112.93|114.77|112.97|114.73|112.93|3
1656191010000|2022-06-25 21:03:30|114.74|112.94|114.74|112.94|114.75|112.95|114.73|112.93|5
1656191020000|2022-06-25 21:03:40|114.73|112.93|114.73|112.93|114.73|112.93|114.73|112.93|1
1656191030000|2022-06-25 21:03:50|114.74|112.94|114.76|112.96|114.76|112.96|114.74|112.94|3
1656191040000|2022-06-25 21:04:00|114.75|112.95|114.71|112.91|114.75|112.95|114.71|112.91|4
1656191050000|2022-06-25 21:04:10|114.7|112.9|114.62|112.82|114.7|112.9|114.62|112.82|4
1656191060000|2022-06-25 21:04:20|114.61|112.81|114.61|112.81|114.61|112.81|114.61|112.81|1
1656191070000|2022-06-25 21:04:30|114.62|112.82|114.64|112.84|114.65|112.85|114.62|112.82|5
1656191080000|2022-06-25 21:04:40|114.65|112.85|114.69|112.89|114.69|112.89|114.65|112.85|4
1656191090000|2022-06-25 21:04:50|114.7|112.9|114.7|112.9|114.7|112.9|114.7|112.9|1
1656191110000|2022-06-25 21:05:10|114.71|112.91|114.75|112.95|114.75|112.95|114.71|112.91|8
1656191120000|2022-06-25 21:05:20|114.74|112.94|114.75|112.95|114.75|112.95|114.74|112.94|2
1656191130000|2022-06-25 21:05:30|114.74|112.94|114.77|112.97|114.78|112.98|114.74|112.94|4
1656191150000|2022-06-25 21:05:50|114.76|112.96|114.77|112.97|114.77|112.97|114.76|112.96|2
1656191160000|2022-06-25 21:06:00|114.76|112.96|114.75|112.95|114.77|112.97|114.75|112.95|3
1656191170000|2022-06-25 21:06:10|114.77|112.97|114.84|113.04|114.84|113.04|114.75|112.95|9
1656191180000|2022-06-25 21:06:20|114.85|113.05|114.91|113.11|114.91|113.11|114.85|113.05|10
1656191200000|2022-06-25 21:06:40|114.94|113.14|114.93|113.13|114.94|113.14|114.93|113.13|2
1656191210000|2022-06-25 21:06:50|114.94|113.14|114.95|113.15|114.95|113.15|114.94|113.14|2
1656191220000|2022-06-25 21:07:00|114.94|113.14|114.94|113.14|114.95|113.15|114.94|113.14|3
1656191230000|2022-06-25 21:07:10|114.93|113.13|114.93|113.13|114.96|113.16|114.93|113.13|9
1656191250000|2022-06-25 21:07:30|114.94|113.14|114.94|113.14|114.94|113.14|114.94|113.14|1
1656191260000|2022-06-25 21:07:40|114.93|113.13|114.92|113.12|114.93|113.13|114.92|113.12|2
1656191270000|2022-06-25 21:07:50|114.94|113.14|114.92|113.12|114.94|113.14|114.92|113.12|3
1656191290000|2022-06-25 21:08:10|114.9|113.1|114.84|113.04|114.9|113.1|114.84|113.04|4
1656191300000|2022-06-25 21:08:20|114.82|113.02|114.75|112.95|114.82|113.02|114.75|112.95|6
1656191310000|2022-06-25 21:08:30|114.78|112.98|114.75|112.95|114.78|112.98|114.75|112.95|7
1656191320000|2022-06-25 21:08:40|114.74|112.94|114.76|112.96|114.79|112.99|114.74|112.94|15
1656191330000|2022-06-25 21:08:50|114.77|112.97|114.83|113.03|114.85|113.05|114.76|112.96|10
1656191370000|2022-06-25 21:09:30|114.85|113.05|114.89|113.09|114.9|113.1|114.85|113.05|9
1656191380000|2022-06-25 21:09:40|114.91|113.11|114.9|113.1|114.91|113.11|114.9|113.1|4
1656191390000|2022-06-25 21:09:50|114.89|113.09|114.84|113.04|114.89|113.09|114.84|113.04|6
1656191400000|2022-06-25 21:10:00|114.87|113.07|114.88|113.08|114.88|113.08|114.86|113.06|6
1656191410000|2022-06-25 21:10:10|114.87|113.07|114.89|113.09|114.9|113.1|114.86|113.06|5
1656191430000|2022-06-25 21:10:30|114.91|113.11|115.05|113.25|115.05|113.25|114.9|113.1|12
1656191440000|2022-06-25 21:10:40|115.06|113.26|115.23|113.43|115.25|113.45|115.06|113.26|16
1656191450000|2022-06-25 21:10:50|115.26|113.46|115.56|113.76|115.57|113.77|115.26|113.46|28
1656191460000|2022-06-25 21:11:00|115.57|113.77|115.35|113.55|115.6|113.8|115.35|113.55|19
1656191470000|2022-06-25 21:11:10|115.34|113.54|115.48|113.68|115.49|113.69|115.23|113.43|24
1656191480000|2022-06-25 21:11:20|115.56|113.76|115.57|113.77|115.63|113.83|115.53|113.73|24
1656191490000|2022-06-25 21:11:30|115.56|113.76|115.24|113.44|115.56|113.76|115.24|113.44|23
1656191500000|2022-06-25 21:11:40|115.26|113.46|115.3|113.5|115.31|113.51|115.22|113.42|16
1656191510000|2022-06-25 21:11:50|115.28|113.48|115.29|113.49|115.31|113.51|115.26|113.46|10
1656191520000|2022-06-25 21:12:00|115.3|113.5|115.45|113.65|115.45|113.65|115.3|113.5|15
1656191530000|2022-06-25 21:12:10|115.44|113.64|115.44|113.64|115.47|113.67|115.43|113.63|11
1656191540000|2022-06-25 21:12:20|115.43|113.63|115.5|113.7|115.51|113.71|115.43|113.63|10
1656191550000|2022-06-25 21:12:30|115.48|113.68|115.38|113.58|115.48|113.68|115.37|113.57|9
1656191560000|2022-06-25 21:12:40|115.31|113.51|115.32|113.52|115.34|113.54|115.31|113.51|4
1656191570000|2022-06-25 21:12:50|115.33|113.53|115.33|113.53|115.36|113.56|115.31|113.51|8
1656191580000|2022-06-25 21:13:00|115.34|113.54|115.35|113.55|115.36|113.56|115.33|113.53|8
1656191590000|2022-06-25 21:13:10|115.36|113.56|115.32|113.52|115.36|113.56|115.31|113.51|6
1656191600000|2022-06-25 21:13:20|115.36|113.56|115.33|113.53|115.36|113.56|115.32|113.52|7
1656191610000|2022-06-25 21:13:30|115.32|113.52|115.4|113.6|115.4|113.6|115.3|113.5|10
1656191620000|2022-06-25 21:13:40|115.41|113.61|115.42|113.62|115.43|113.63|115.41|113.61|8
1656191630000|2022-06-25 21:13:50|115.41|113.61|115.34|113.54|115.41|113.61|115.34|113.54|16
1656191640000|2022-06-25 21:14:00|115.35|113.55|115.39|113.59|115.43|113.63|115.35|113.55|14
1656191650000|2022-06-25 21:14:10|115.41|113.61|115.4|113.6|115.41|113.61|115.4|113.6|4
1656191660000|2022-06-25 21:14:20|115.42|113.62|115.41|113.61|115.43|113.63|115.41|113.61|3
1656191670000|2022-06-25 21:14:30|115.42|113.62|115.37|113.57|115.42|113.62|115.32|113.52|13
1656191680000|2022-06-25 21:14:40|115.38|113.58|115.39|113.59|115.4|113.6|115.37|113.57|8
1656191690000|2022-06-25 21:14:50|115.38|113.58|115.47|113.67|115.49|113.69|115.38|113.58|10
1656191700000|2022-06-25 21:15:00|115.48|113.68|115.5|113.7|115.52|113.72|115.48|113.68|9
1656191710000|2022-06-25 21:15:10|115.48|113.68|115.5|113.7|115.52|113.72|115.48|113.68|14
1656191720000|2022-06-25 21:15:20|115.47|113.67|115.52|113.72|115.55|113.75|115.47|113.67|18
1656191730000|2022-06-25 21:15:30|115.51|113.71|115.52|113.72|115.53|113.73|115.5|113.7|11
1656191740000|2022-06-25 21:15:40|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|4
1656191750000|2022-06-25 21:15:50|115.52|113.72|115.57|113.77|115.57|113.77|115.52|113.72|6
1656191760000|2022-06-25 21:16:00|115.58|113.78|115.59|113.79|115.59|113.79|115.57|113.77|7
1656191770000|2022-06-25 21:16:10|115.6|113.8|115.64|113.84|115.65|113.85|115.6|113.8|5
1656191780000|2022-06-25 21:16:20|115.65|113.85|115.74|113.94|115.74|113.94|115.65|113.85|13
1656191790000|2022-06-25 21:16:30|115.75|113.95|115.74|113.94|115.75|113.95|115.74|113.94|2
1656191800000|2022-06-25 21:16:40|115.73|113.93|115.75|113.95|115.75|113.95|115.73|113.93|5
1656191810000|2022-06-25 21:16:50|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656191820000|2022-06-25 21:17:00|115.75|113.95|115.74|113.94|115.75|113.95|115.74|113.94|4
1656191860000|2022-06-25 21:17:40|115.75|113.95|115.73|113.93|115.75|113.95|115.73|113.93|7
1656191870000|2022-06-25 21:17:50|115.74|113.94|115.65|113.85|115.74|113.94|115.59|113.79|10
1656191880000|2022-06-25 21:18:00|115.62|113.82|115.62|113.82|115.62|113.82|115.61|113.81|3
1656191890000|2022-06-25 21:18:10|115.63|113.83|115.61|113.81|115.67|113.87|115.61|113.81|10
1656191900000|2022-06-25 21:18:20|115.6|113.8|115.6|113.8|115.61|113.81|115.58|113.78|12
1656191910000|2022-06-25 21:18:30|115.59|113.79|115.55|113.75|115.59|113.79|115.54|113.74|8
1656191920000|2022-06-25 21:18:40|115.56|113.76|115.55|113.75|115.62|113.82|115.55|113.75|10
1656191930000|2022-06-25 21:18:50|115.54|113.74|115.54|113.74|115.56|113.76|115.5|113.7|13
1656191940000|2022-06-25 21:19:00|115.52|113.72|115.4|113.6|115.52|113.72|115.39|113.59|20
1656191950000|2022-06-25 21:19:10|115.39|113.59|115.39|113.59|115.41|113.61|115.39|113.59|8
1656191960000|2022-06-25 21:19:20|115.4|113.6|115.38|113.58|115.45|113.65|115.37|113.57|12
1656191970000|2022-06-25 21:19:30|115.39|113.59|115.4|113.6|115.44|113.64|115.38|113.58|14
1656191980000|2022-06-25 21:19:40|115.39|113.59|115.51|113.71|115.51|113.71|115.38|113.58|12
1656191990000|2022-06-25 21:19:50|115.52|113.72|115.43|113.63|115.52|113.72|115.41|113.61|12
1656192000000|2022-06-25 21:20:00|115.49|113.69|115.44|113.64|115.49|113.69|115.43|113.63|11
1656192010000|2022-06-25 21:20:10|115.46|113.66|115.5|113.7|115.51|113.71|115.43|113.63|10
1656192020000|2022-06-25 21:20:20|115.49|113.69|115.5|113.7|115.5|113.7|115.47|113.67|6
1656192030000|2022-06-25 21:20:30|115.51|113.71|115.52|113.72|115.52|113.72|115.5|113.7|8
1656192040000|2022-06-25 21:20:40|115.53|113.73|115.53|113.73|115.53|113.73|115.52|113.72|3
1656192050000|2022-06-25 21:20:50|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1656192060000|2022-06-25 21:21:00|115.51|113.71|115.47|113.67|115.51|113.71|115.47|113.67|5
1656192070000|2022-06-25 21:21:10|115.49|113.69|115.51|113.71|115.51|113.71|115.48|113.68|4
1656192080000|2022-06-25 21:21:20|115.52|113.72|115.52|113.72|115.52|113.72|115.5|113.7|7
1656192090000|2022-06-25 21:21:30|115.51|113.71|115.52|113.72|115.52|113.72|115.51|113.71|2
1656192100000|2022-06-25 21:21:40|115.51|113.71|115.51|113.71|115.52|113.72|115.51|113.71|7
1656192110000|2022-06-25 21:21:50|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1656192120000|2022-06-25 21:22:00|115.51|113.71|115.5|113.7|115.52|113.72|115.5|113.7|4
1656192130000|2022-06-25 21:22:10|115.51|113.71|115.5|113.7|115.51|113.71|115.49|113.69|9
1656192140000|2022-06-25 21:22:20|115.51|113.71|115.47|113.67|115.51|113.71|115.47|113.67|16
1656192150000|2022-06-25 21:22:30|115.48|113.68|115.48|113.68|115.5|113.7|115.48|113.68|5
1656192160000|2022-06-25 21:22:40|115.5|113.7|115.49|113.69|115.5|113.7|115.49|113.69|2
1656192170000|2022-06-25 21:22:50|115.5|113.7|115.55|113.75|115.55|113.75|115.49|113.69|9
1656192180000|2022-06-25 21:23:00|115.56|113.76|115.67|113.87|115.69|113.89|115.56|113.76|14
1656192190000|2022-06-25 21:23:10|115.69|113.89|115.66|113.86|115.71|113.91|115.62|113.82|16
1656192200000|2022-06-25 21:23:20|115.65|113.85|115.66|113.86|115.68|113.88|115.64|113.84|13
1656192210000|2022-06-25 21:23:30|115.67|113.87|115.69|113.89|115.69|113.89|115.66|113.86|15
1656192220000|2022-06-25 21:23:40|115.67|113.87|115.7|113.9|115.71|113.91|115.67|113.87|15
1656192230000|2022-06-25 21:23:50|115.69|113.89|115.7|113.9|115.71|113.91|115.68|113.88|8
1656192240000|2022-06-25 21:24:00|115.71|113.91|115.79|113.99|115.79|113.99|115.7|113.9|10
1656192250000|2022-06-25 21:24:10|115.78|113.98|115.85|114.05|115.85|114.05|115.78|113.98|6
1656192260000|2022-06-25 21:24:20|115.83|114.03|115.83|114.03|115.84|114.04|115.81|114.01|12
1656192270000|2022-06-25 21:24:30|115.82|114.02|115.81|114.01|115.82|114.02|115.81|114.01|10
1656192280000|2022-06-25 21:24:40|115.82|114.02|115.83|114.03|115.85|114.05|115.81|114.01|16
1656192290000|2022-06-25 21:24:50|115.82|114.02|115.84|114.04|115.86|114.06|115.82|114.02|9
1656192300000|2022-06-25 21:25:00|115.83|114.03|115.83|114.03|115.84|114.04|115.83|114.03|3
1656192310000|2022-06-25 21:25:10|115.84|114.04|115.9|114.1|115.91|114.11|115.84|114.04|11
1656192320000|2022-06-25 21:25:20|115.88|114.08|115.87|114.07|115.88|114.08|115.85|114.05|6
1656192340000|2022-06-25 21:25:40|115.89|114.09|115.87|114.07|115.89|114.09|115.86|114.06|12
1656192350000|2022-06-25 21:25:50|115.86|114.06|115.88|114.08|115.88|114.08|115.86|114.06|10
1656192360000|2022-06-25 21:26:00|115.89|114.09|115.85|114.05|115.89|114.09|115.85|114.05|9
1656192370000|2022-06-25 21:26:10|115.86|114.06|115.86|114.06|115.89|114.09|115.86|114.06|4
1656192380000|2022-06-25 21:26:20|115.84|114.04|115.84|114.04|115.84|114.04|115.84|114.04|1
1656192390000|2022-06-25 21:26:30|115.85|114.05|115.88|114.08|115.88|114.08|115.85|114.05|5
1656192400000|2022-06-25 21:26:40|115.87|114.07|115.87|114.07|115.89|114.09|115.87|114.07|5
1656192410000|2022-06-25 21:26:50|115.86|114.06|115.87|114.07|115.89|114.09|115.86|114.06|4
1656192420000|2022-06-25 21:27:00|115.89|114.09|115.89|114.09|115.9|114.1|115.88|114.08|5
1656192430000|2022-06-25 21:27:10|115.91|114.11|115.88|114.08|115.91|114.11|115.88|114.08|11
1656192440000|2022-06-25 21:27:20|115.87|114.07|115.9|114.1|115.91|114.11|115.87|114.07|8
1656192450000|2022-06-25 21:27:30|115.91|114.11|115.9|114.1|115.91|114.11|115.9|114.1|2
1656192460000|2022-06-25 21:27:40|115.89|114.09|115.89|114.09|115.9|114.1|115.88|114.08|5
1656192480000|2022-06-25 21:28:00|115.91|114.11|115.92|114.12|115.93|114.13|115.9|114.1|5
1656192490000|2022-06-25 21:28:10|115.91|114.11|115.89|114.09|115.91|114.11|115.89|114.09|3
1656192510000|2022-06-25 21:28:30|115.9|114.1|115.89|114.09|115.9|114.1|115.88|114.08|4
1656192520000|2022-06-25 21:28:40|115.93|114.13|115.89|114.09|115.94|114.14|115.88|114.08|10
1656192530000|2022-06-25 21:28:50|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656192540000|2022-06-25 21:29:00|115.91|114.11|115.92|114.12|115.92|114.12|115.88|114.08|8
1656192550000|2022-06-25 21:29:10|115.9|114.1|115.88|114.08|115.91|114.11|115.88|114.08|13
1656192560000|2022-06-25 21:29:20|115.89|114.09|115.88|114.08|115.9|114.1|115.87|114.07|8
1656192570000|2022-06-25 21:29:30|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1656192600000|2022-06-25 21:30:00|115.91|114.11|115.94|114.14|115.95|114.15|115.88|114.08|12
1656192630000|2022-06-25 21:30:30|115.95|114.15|115.96|114.16|115.96|114.16|115.95|114.15|4
1656192640000|2022-06-25 21:30:40|115.95|114.15|115.95|114.15|115.95|114.15|115.94|114.14|3
1656192650000|2022-06-25 21:30:50|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|4
1656192670000|2022-06-25 21:31:10|115.94|114.14|115.94|114.14|115.94|114.14|115.94|114.14|1
1656192680000|2022-06-25 21:31:20|115.95|114.15|115.93|114.13|115.95|114.15|115.93|114.13|3
1656192690000|2022-06-25 21:31:30|115.92|114.12|115.9|114.1|115.92|114.12|115.89|114.09|5
1656192700000|2022-06-25 21:31:40|115.89|114.09|115.88|114.08|115.89|114.09|115.88|114.08|2
1656192720000|2022-06-25 21:32:00|115.91|114.11|115.89|114.09|115.92|114.12|115.89|114.09|12
1656192730000|2022-06-25 21:32:10|115.88|114.08|115.89|114.09|115.9|114.1|115.88|114.08|5
1656192740000|2022-06-25 21:32:20|115.88|114.08|115.87|114.07|115.89|114.09|115.87|114.07|7
1656192750000|2022-06-25 21:32:30|115.88|114.08|115.93|114.13|115.93|114.13|115.88|114.08|13
1656192760000|2022-06-25 21:32:40|115.92|114.12|115.88|114.08|115.93|114.13|115.87|114.07|23
1656192770000|2022-06-25 21:32:50|115.89|114.09|115.87|114.07|115.89|114.09|115.85|114.05|10
1656192780000|2022-06-25 21:33:00|115.86|114.06|115.89|114.09|115.92|114.12|115.86|114.06|14
1656192790000|2022-06-25 21:33:10|115.91|114.11|115.93|114.13|115.93|114.13|115.89|114.09|14
1656192800000|2022-06-25 21:33:20|115.92|114.12|115.89|114.09|115.92|114.12|115.89|114.09|13
1656192810000|2022-06-25 21:33:30|115.9|114.1|115.92|114.12|115.92|114.12|115.89|114.09|4
1656192820000|2022-06-25 21:33:40|115.91|114.11|115.89|114.09|115.91|114.11|115.89|114.09|7
1656192830000|2022-06-25 21:33:50|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|4
1656192840000|2022-06-25 21:34:00|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|8
1656192850000|2022-06-25 21:34:10|115.88|114.08|115.9|114.1|115.9|114.1|115.88|114.08|5
1656192870000|2022-06-25 21:34:30|115.89|114.09|115.89|114.09|115.92|114.12|115.88|114.08|13
1656192880000|2022-06-25 21:34:40|115.91|114.11|115.92|114.12|115.92|114.12|115.89|114.09|11
1656192890000|2022-06-25 21:34:50|115.91|114.11|115.89|114.09|115.91|114.11|115.89|114.09|5
1656192900000|2022-06-25 21:35:00|115.9|114.1|115.89|114.09|115.9|114.1|115.88|114.08|11
1656192910000|2022-06-25 21:35:10|115.88|114.08|115.88|114.08|115.9|114.1|115.87|114.07|11
1656192930000|2022-06-25 21:35:30|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1656192940000|2022-06-25 21:35:40|115.87|114.07|115.69|113.89|115.88|114.08|115.68|113.88|18
1656192950000|2022-06-25 21:35:50|115.72|113.92|115.69|113.89|115.74|113.94|115.67|113.87|19
1656192960000|2022-06-25 21:36:00|115.71|113.91|115.71|113.91|115.72|113.92|115.69|113.89|16
1656192970000|2022-06-25 21:36:10|115.72|113.92|115.72|113.92|115.73|113.93|115.71|113.91|5
1656192980000|2022-06-25 21:36:20|115.78|113.98|115.78|113.98|115.78|113.98|115.73|113.93|20
1656192990000|2022-06-25 21:36:30|115.77|113.97|115.78|113.98|115.8|114|115.76|113.96|18
1656193000000|2022-06-25 21:36:40|115.79|113.99|115.78|113.98|115.81|114.01|115.75|113.95|17
1656193010000|2022-06-25 21:36:50|115.77|113.97|115.72|113.92|115.77|113.97|115.72|113.92|10
1656193020000|2022-06-25 21:37:00|115.68|113.88|115.64|113.84|115.72|113.92|115.63|113.83|12
1656193030000|2022-06-25 21:37:10|115.63|113.83|115.64|113.84|115.66|113.86|115.63|113.83|16
1656193040000|2022-06-25 21:37:20|115.63|113.83|115.63|113.83|115.65|113.85|115.63|113.83|6
1656193050000|2022-06-25 21:37:30|115.65|113.85|115.64|113.84|115.65|113.85|115.64|113.84|2
1656193060000|2022-06-25 21:37:40|115.66|113.86|115.65|113.85|115.66|113.86|115.64|113.84|4
1656193070000|2022-06-25 21:37:50|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656193080000|2022-06-25 21:38:00|115.68|113.88|115.68|113.88|115.69|113.89|115.68|113.88|9
1656193090000|2022-06-25 21:38:10|115.69|113.89|115.7|113.9|115.7|113.9|115.69|113.89|6
1656193100000|2022-06-25 21:38:20|115.69|113.89|115.69|113.89|115.7|113.9|115.69|113.89|9
1656193110000|2022-06-25 21:38:30|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|1
1656193120000|2022-06-25 21:38:40|115.71|113.91|115.78|113.98|115.8|114|115.69|113.89|12
1656193130000|2022-06-25 21:38:50|115.8|114|115.82|114.02|115.82|114.02|115.78|113.98|12
1656193140000|2022-06-25 21:39:00|115.81|114.01|115.9|114.1|115.9|114.1|115.81|114.01|13
1656193150000|2022-06-25 21:39:10|115.89|114.09|115.93|114.13|115.93|114.13|115.89|114.09|9
1656193160000|2022-06-25 21:39:20|115.95|114.15|115.99|114.19|115.99|114.19|115.93|114.13|12
1656193170000|2022-06-25 21:39:30|115.98|114.18|115.99|114.19|116.01|114.21|115.96|114.16|21
1656193180000|2022-06-25 21:39:40|115.98|114.18|115.99|114.19|116.01|114.21|115.97|114.17|16
1656193190000|2022-06-25 21:39:50|116|114.2|115.88|114.08|116|114.2|115.84|114.04|22
1656193200000|2022-06-25 21:40:00|115.9|114.1|115.9|114.1|115.94|114.14|115.87|114.07|19
1656193210000|2022-06-25 21:40:10|115.94|114.14|115.94|114.14|115.94|114.14|115.89|114.09|19
1656193220000|2022-06-25 21:40:20|115.93|114.13|115.87|114.07|115.93|114.13|115.86|114.06|18
1656193230000|2022-06-25 21:40:30|115.9|114.1|115.9|114.1|115.93|114.13|115.87|114.07|14
1656193240000|2022-06-25 21:40:40|115.93|114.13|115.92|114.12|115.94|114.14|115.9|114.1|14
1656193250000|2022-06-25 21:40:50|115.93|114.13|115.94|114.14|115.94|114.14|115.9|114.1|9
1656193260000|2022-06-25 21:41:00|115.95|114.15|115.91|114.11|115.97|114.17|115.91|114.11|18
1656193270000|2022-06-25 21:41:10|115.94|114.14|115.9|114.1|115.94|114.14|115.89|114.09|19
1656193280000|2022-06-25 21:41:20|115.91|114.11|115.73|113.93|115.92|114.12|115.73|113.93|19
1656193290000|2022-06-25 21:41:30|115.75|113.95|115.75|113.95|115.78|113.98|115.73|113.93|15
1656193300000|2022-06-25 21:41:40|115.74|113.94|115.76|113.96|115.78|113.98|115.73|113.93|18
1656193310000|2022-06-25 21:41:50|115.77|113.97|115.77|113.97|115.78|113.98|115.76|113.96|14
1656193320000|2022-06-25 21:42:00|115.78|113.98|115.8|114|115.81|114.01|115.77|113.97|13
1656193330000|2022-06-25 21:42:10|115.81|114.01|115.78|113.98|115.81|114.01|115.78|113.98|22
1656193340000|2022-06-25 21:42:20|115.77|113.97|115.75|113.95|115.78|113.98|115.75|113.95|15
1656193350000|2022-06-25 21:42:30|115.76|113.96|115.81|114.01|115.81|114.01|115.73|113.93|20
1656193360000|2022-06-25 21:42:40|115.78|113.98|115.79|113.99|115.81|114.01|115.76|113.96|19
1656193370000|2022-06-25 21:42:50|115.8|114|115.79|113.99|115.81|114.01|115.78|113.98|16
1656193380000|2022-06-25 21:43:00|115.8|114|115.79|113.99|115.8|114|115.79|113.99|2
1656193390000|2022-06-25 21:43:10|115.78|113.98|115.8|114|115.81|114.01|115.78|113.98|6
1656193400000|2022-06-25 21:43:20|115.81|114.01|115.84|114.04|115.85|114.05|115.8|114|10
1656193410000|2022-06-25 21:43:30|115.85|114.05|115.87|114.07|115.89|114.09|115.85|114.05|11
1656193420000|2022-06-25 21:43:40|115.86|114.06|115.85|114.05|115.89|114.09|115.85|114.05|19
1656193430000|2022-06-25 21:43:50|115.86|114.06|115.82|114.02|115.87|114.07|115.81|114.01|9
1656193440000|2022-06-25 21:44:00|115.83|114.03|115.78|113.98|115.83|114.03|115.78|113.98|12
1656193450000|2022-06-25 21:44:10|115.79|113.99|115.8|114|115.83|114.03|115.79|113.99|15
1656193460000|2022-06-25 21:44:20|115.81|114.01|115.81|114.01|115.83|114.03|115.8|114|15
1656193470000|2022-06-25 21:44:30|115.84|114.04|115.82|114.02|115.85|114.05|115.82|114.02|14
1656193480000|2022-06-25 21:44:40|115.84|114.04|115.81|114.01|115.84|114.04|115.81|114.01|7
1656193490000|2022-06-25 21:44:50|115.83|114.03|115.85|114.05|115.85|114.05|115.83|114.03|5
1656193500000|2022-06-25 21:45:00|115.84|114.04|115.88|114.08|115.89|114.09|115.84|114.04|14
1656193510000|2022-06-25 21:45:10|115.87|114.07|115.87|114.07|115.9|114.1|115.87|114.07|17
1656193520000|2022-06-25 21:45:20|115.88|114.08|115.87|114.07|115.89|114.09|115.87|114.07|9
1656193530000|2022-06-25 21:45:30|115.88|114.08|115.9|114.1|115.91|114.11|115.88|114.08|9
1656193540000|2022-06-25 21:45:40|115.89|114.09|115.89|114.09|115.9|114.1|115.89|114.09|3
1656193550000|2022-06-25 21:45:50|115.88|114.08|115.88|114.08|115.9|114.1|115.87|114.07|11
1656193560000|2022-06-25 21:46:00|115.89|114.09|115.88|114.08|115.89|114.09|115.88|114.08|2
1656193570000|2022-06-25 21:46:10|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1656193590000|2022-06-25 21:46:30|115.88|114.08|115.9|114.1|115.91|114.11|115.88|114.08|7
1656193600000|2022-06-25 21:46:40|115.89|114.09|115.83|114.03|115.89|114.09|115.83|114.03|12
1656193610000|2022-06-25 21:46:50|115.82|114.02|115.83|114.03|115.83|114.03|115.81|114.01|9
1656193620000|2022-06-25 21:47:00|115.82|114.02|115.81|114.01|115.85|114.05|115.81|114.01|6
1656193630000|2022-06-25 21:47:10|115.82|114.02|115.81|114.01|115.82|114.02|115.81|114.01|4
1656193650000|2022-06-25 21:47:30|115.82|114.02|115.82|114.02|115.83|114.03|115.82|114.02|3
1656193660000|2022-06-25 21:47:40|115.81|114.01|115.82|114.02|115.83|114.03|115.81|114.01|14
1656193670000|2022-06-25 21:47:50|115.81|114.01|115.84|114.04|115.85|114.05|115.79|113.99|16
1656193680000|2022-06-25 21:48:00|115.83|114.03|115.8|114|115.85|114.05|115.8|114|9
1656193690000|2022-06-25 21:48:10|115.79|113.99|115.82|114.02|115.82|114.02|115.79|113.99|7
1656193700000|2022-06-25 21:48:20|115.81|114.01|115.8|114|115.81|114.01|115.8|114|4
1656193710000|2022-06-25 21:48:30|115.81|114.01|115.81|114.01|115.82|114.02|115.8|114|6
1656193720000|2022-06-25 21:48:40|115.82|114.02|115.79|113.99|115.82|114.02|115.79|113.99|4
1656193730000|2022-06-25 21:48:50|115.8|114|115.8|114|115.81|114.01|115.79|113.99|5
1656193740000|2022-06-25 21:49:00|115.79|113.99|115.81|114.01|115.81|114.01|115.79|113.99|7
1656193750000|2022-06-25 21:49:10|115.8|114|115.77|113.97|115.81|114.01|115.77|113.97|8
1656193760000|2022-06-25 21:49:20|115.75|113.95|115.72|113.92|115.75|113.95|115.71|113.91|11
1656193770000|2022-06-25 21:49:30|115.71|113.91|115.72|113.92|115.73|113.93|115.71|113.91|6
1656193780000|2022-06-25 21:49:40|115.71|113.91|115.71|113.91|115.72|113.92|115.7|113.9|7
1656193790000|2022-06-25 21:49:50|115.72|113.92|115.71|113.91|115.73|113.93|115.7|113.9|9
1656193800000|2022-06-25 21:50:00|115.7|113.9|115.69|113.89|115.7|113.9|115.68|113.88|6
1656193810000|2022-06-25 21:50:10|115.7|113.9|115.7|113.9|115.71|113.91|115.69|113.89|6
1656193820000|2022-06-25 21:50:20|115.69|113.89|115.64|113.84|115.7|113.9|115.64|113.84|13
1656193830000|2022-06-25 21:50:30|115.63|113.83|115.61|113.81|115.64|113.84|115.58|113.78|8
1656193840000|2022-06-25 21:50:40|115.62|113.82|115.61|113.81|115.63|113.83|115.61|113.81|6
1656193850000|2022-06-25 21:50:50|115.6|113.8|115.61|113.81|115.62|113.82|115.59|113.79|9
1656193860000|2022-06-25 21:51:00|115.62|113.82|115.59|113.79|115.62|113.82|115.57|113.77|13
1656193870000|2022-06-25 21:51:10|115.58|113.78|115.57|113.77|115.6|113.8|115.57|113.77|7
1656193880000|2022-06-25 21:51:20|115.58|113.78|115.58|113.78|115.58|113.78|115.57|113.77|5
1656193890000|2022-06-25 21:51:30|115.59|113.79|115.61|113.81|115.61|113.81|115.58|113.78|10
1656193900000|2022-06-25 21:51:40|115.6|113.8|115.57|113.77|115.61|113.81|115.56|113.76|7
1656193910000|2022-06-25 21:51:50|115.58|113.78|115.58|113.78|115.58|113.78|115.57|113.77|3
1656193920000|2022-06-25 21:52:00|115.59|113.79|115.69|113.89|115.71|113.91|115.59|113.79|12
1656193930000|2022-06-25 21:52:10|115.68|113.88|115.65|113.85|115.69|113.89|115.63|113.83|23
1656193940000|2022-06-25 21:52:20|115.64|113.84|115.63|113.83|115.65|113.85|115.63|113.83|6
1656193950000|2022-06-25 21:52:30|115.62|113.82|115.62|113.82|115.63|113.83|115.62|113.82|3
1656193960000|2022-06-25 21:52:40|115.61|113.81|115.63|113.83|115.67|113.87|115.61|113.81|9
1656193970000|2022-06-25 21:52:50|115.64|113.84|115.62|113.82|115.64|113.84|115.61|113.81|10
1656193980000|2022-06-25 21:53:00|115.61|113.81|115.63|113.83|115.63|113.83|115.61|113.81|5
1656193990000|2022-06-25 21:53:10|115.62|113.82|115.62|113.82|115.63|113.83|115.62|113.82|9
1656194000000|2022-06-25 21:53:20|115.63|113.83|115.63|113.83|115.64|113.84|115.63|113.83|7
1656194010000|2022-06-25 21:53:30|115.64|113.84|115.64|113.84|115.66|113.86|115.63|113.83|6
1656194020000|2022-06-25 21:53:40|115.65|113.85|115.69|113.89|115.71|113.91|115.65|113.85|4
1656194030000|2022-06-25 21:53:50|115.68|113.88|115.69|113.89|115.69|113.89|115.68|113.88|8
1656194040000|2022-06-25 21:54:00|115.68|113.88|115.67|113.87|115.7|113.9|115.67|113.87|10
1656194050000|2022-06-25 21:54:10|115.68|113.88|115.65|113.85|115.68|113.88|115.65|113.85|4
1656194060000|2022-06-25 21:54:20|115.64|113.84|115.63|113.83|115.65|113.85|115.63|113.83|8
1656194070000|2022-06-25 21:54:30|115.65|113.85|115.63|113.83|115.65|113.85|115.63|113.83|3
1656194080000|2022-06-25 21:54:40|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1656194090000|2022-06-25 21:54:50|115.66|113.86|115.64|113.84|115.66|113.86|115.64|113.84|3
1656194100000|2022-06-25 21:55:00|115.65|113.85|115.65|113.85|115.66|113.86|115.64|113.84|9
1656194110000|2022-06-25 21:55:10|115.64|113.84|115.65|113.85|115.65|113.85|115.63|113.83|10
1656194120000|2022-06-25 21:55:20|115.64|113.84|115.68|113.88|115.72|113.92|115.64|113.84|10
1656194130000|2022-06-25 21:55:30|115.7|113.9|115.7|113.9|115.71|113.91|115.69|113.89|4
1656194140000|2022-06-25 21:55:40|115.69|113.89|115.66|113.86|115.69|113.89|115.66|113.86|4
1656194150000|2022-06-25 21:55:50|115.67|113.87|115.68|113.88|115.68|113.88|115.67|113.87|2
1656194160000|2022-06-25 21:56:00|115.67|113.87|115.67|113.87|115.68|113.88|115.67|113.87|3
1656194170000|2022-06-25 21:56:10|115.68|113.88|115.67|113.87|115.68|113.88|115.66|113.86|7
1656194180000|2022-06-25 21:56:20|115.66|113.86|115.68|113.88|115.69|113.89|115.66|113.86|3
1656194190000|2022-06-25 21:56:30|115.69|113.89|115.69|113.89|115.69|113.89|115.68|113.88|3
1656194200000|2022-06-25 21:56:40|115.68|113.88|115.68|113.88|115.69|113.89|115.66|113.86|8
1656194210000|2022-06-25 21:56:50|115.67|113.87|115.67|113.87|115.68|113.88|115.67|113.87|5
1656194220000|2022-06-25 21:57:00|115.68|113.88|115.72|113.92|115.74|113.94|115.66|113.86|10
1656194230000|2022-06-25 21:57:10|115.71|113.91|115.7|113.9|115.72|113.92|115.7|113.9|4
1656194240000|2022-06-25 21:57:20|115.71|113.91|115.72|113.92|115.74|113.94|115.71|113.91|10
1656194250000|2022-06-25 21:57:30|115.73|113.93|115.74|113.94|115.75|113.95|115.73|113.93|6
1656194260000|2022-06-25 21:57:40|115.73|113.93|115.72|113.92|115.74|113.94|115.72|113.92|4
1656194270000|2022-06-25 21:57:50|115.71|113.91|115.72|113.92|115.75|113.95|115.71|113.91|9
1656194280000|2022-06-25 21:58:00|115.73|113.93|115.73|113.93|115.74|113.94|115.73|113.93|3
1656194290000|2022-06-25 21:58:10|115.72|113.92|115.75|113.95|115.76|113.96|115.72|113.92|7
1656194300000|2022-06-25 21:58:20|115.76|113.96|115.75|113.95|115.76|113.96|115.74|113.94|6
1656194310000|2022-06-25 21:58:30|115.74|113.94|115.77|113.97|115.8|114|115.74|113.94|8
1656194320000|2022-06-25 21:58:40|115.78|113.98|115.76|113.96|115.78|113.98|115.74|113.94|12
1656194330000|2022-06-25 21:58:50|115.77|113.97|115.76|113.96|115.77|113.97|115.76|113.96|6
1656194340000|2022-06-25 21:59:00|115.77|113.97|115.77|113.97|115.78|113.98|115.76|113.96|7
1656194360000|2022-06-25 21:59:20|115.74|113.94|115.73|113.93|115.74|113.94|115.73|113.93|2
1656194370000|2022-06-25 21:59:30|115.72|113.92|115.76|113.96|115.76|113.96|115.72|113.92|5
1656194380000|2022-06-25 21:59:40|115.75|113.95|115.75|113.95|115.76|113.96|115.75|113.95|3
1656194390000|2022-06-25 21:59:50|115.76|113.96|115.78|113.98|115.79|113.99|115.76|113.96|4
1656194400000|2022-06-25 22:00:00|115.77|113.97|115.8|114|115.82|114.02|115.77|113.97|10
1656194410000|2022-06-25 22:00:10|115.79|113.99|115.77|113.97|115.8|114|115.77|113.97|10
1656194420000|2022-06-25 22:00:20|115.78|113.98|115.74|113.94|115.78|113.98|115.74|113.94|7
1656194430000|2022-06-25 22:00:30|115.78|113.98|115.79|113.99|115.81|114.01|115.78|113.98|12
1656194440000|2022-06-25 22:00:40|115.78|113.98|115.78|113.98|115.79|113.99|115.78|113.98|3
1656194450000|2022-06-25 22:00:50|115.79|113.99|115.77|113.97|115.79|113.99|115.75|113.95|6
1656194460000|2022-06-25 22:01:00|115.78|113.98|115.77|113.97|115.78|113.98|115.76|113.96|4
1656194470000|2022-06-25 22:01:10|115.76|113.96|115.85|114.05|115.85|114.05|115.74|113.94|18
1656194480000|2022-06-25 22:01:20|115.86|114.06|115.85|114.05|115.88|114.08|115.85|114.05|8
1656194490000|2022-06-25 22:01:30|115.84|114.04|115.77|113.97|115.84|114.04|115.76|113.96|10
1656194500000|2022-06-25 22:01:40|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|2
1656194510000|2022-06-25 22:01:50|115.78|113.98|115.76|113.96|115.78|113.98|115.76|113.96|7
1656194520000|2022-06-25 22:02:00|115.75|113.95|115.7|113.9|115.75|113.95|115.69|113.89|8
1656194530000|2022-06-25 22:02:10|115.71|113.91|115.72|113.92|115.73|113.93|115.71|113.91|7
1656194540000|2022-06-25 22:02:20|115.71|113.91|115.69|113.89|115.73|113.93|115.69|113.89|8
1656194550000|2022-06-25 22:02:30|115.71|113.91|115.66|113.86|115.71|113.91|115.64|113.84|13
1656194560000|2022-06-25 22:02:40|115.65|113.85|115.65|113.85|115.66|113.86|115.65|113.85|5
1656194570000|2022-06-25 22:02:50|115.64|113.84|115.6|113.8|115.64|113.84|115.6|113.8|3
1656194580000|2022-06-25 22:03:00|115.61|113.81|115.62|113.82|115.63|113.83|115.61|113.81|5
1656194590000|2022-06-25 22:03:10|115.63|113.83|115.62|113.82|115.63|113.83|115.61|113.81|6
1656194600000|2022-06-25 22:03:20|115.61|113.81|115.67|113.87|115.7|113.9|115.61|113.81|15
1656194610000|2022-06-25 22:03:30|115.66|113.86|115.65|113.85|115.66|113.86|115.64|113.84|6
1656194620000|2022-06-25 22:03:40|115.64|113.84|115.67|113.87|115.67|113.87|115.64|113.84|5
1656194630000|2022-06-25 22:03:50|115.68|113.88|115.67|113.87|115.68|113.88|115.67|113.87|2
1656194640000|2022-06-25 22:04:00|115.68|113.88|115.64|113.84|115.68|113.88|115.64|113.84|5
1656194650000|2022-06-25 22:04:10|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1656194660000|2022-06-25 22:04:20|115.61|113.81|115.62|113.82|115.64|113.84|115.61|113.81|6
1656194670000|2022-06-25 22:04:30|115.61|113.81|115.55|113.75|115.61|113.81|115.55|113.75|6
1656194680000|2022-06-25 22:04:40|115.56|113.76|115.56|113.76|115.58|113.78|115.55|113.75|9
1656194690000|2022-06-25 22:04:50|115.54|113.74|115.56|113.76|115.57|113.77|115.54|113.74|9
1656194700000|2022-06-25 22:05:00|115.57|113.77|115.66|113.86|115.67|113.87|115.57|113.77|14
1656194710000|2022-06-25 22:05:10|115.65|113.85|115.64|113.84|115.66|113.86|115.63|113.83|6
1656194720000|2022-06-25 22:05:20|115.65|113.85|115.63|113.83|115.65|113.85|115.6|113.8|10
1656194730000|2022-06-25 22:05:30|115.62|113.82|115.63|113.83|115.63|113.83|115.61|113.81|6
1656194740000|2022-06-25 22:05:40|115.62|113.82|115.56|113.76|115.62|113.82|115.54|113.74|8
1656194750000|2022-06-25 22:05:50|115.55|113.75|115.53|113.73|115.56|113.76|115.51|113.71|17
1656194760000|2022-06-25 22:06:00|115.54|113.74|115.54|113.74|115.54|113.74|115.53|113.73|3
1656194770000|2022-06-25 22:06:10|115.53|113.73|115.51|113.71|115.53|113.73|115.51|113.71|3
1656194780000|2022-06-25 22:06:20|115.52|113.72|115.5|113.7|115.52|113.72|115.5|113.7|5
1656194790000|2022-06-25 22:06:30|115.52|113.72|115.52|113.72|115.53|113.73|115.51|113.71|5
1656194800000|2022-06-25 22:06:40|115.51|113.71|115.53|113.73|115.55|113.75|115.51|113.71|11
1656194810000|2022-06-25 22:06:50|115.52|113.72|115.51|113.71|115.54|113.74|115.51|113.71|5
1656194820000|2022-06-25 22:07:00|115.54|113.74|115.53|113.73|115.54|113.74|115.52|113.72|10
1656194830000|2022-06-25 22:07:10|115.52|113.72|115.5|113.7|115.52|113.72|115.5|113.7|3
1656194840000|2022-06-25 22:07:20|115.51|113.71|115.5|113.7|115.51|113.71|115.48|113.68|6
1656194850000|2022-06-25 22:07:30|115.49|113.69|115.49|113.69|115.5|113.7|115.49|113.69|5
1656194860000|2022-06-25 22:07:40|115.5|113.7|115.47|113.67|115.5|113.7|115.47|113.67|6
1656194870000|2022-06-25 22:07:50|115.44|113.64|115.44|113.64|115.45|113.65|115.44|113.64|3
1656194880000|2022-06-25 22:08:00|115.43|113.63|115.4|113.6|115.43|113.63|115.4|113.6|6
1656194890000|2022-06-25 22:08:10|115.41|113.61|115.44|113.64|115.46|113.66|115.41|113.61|6
1656194900000|2022-06-25 22:08:20|115.43|113.63|115.42|113.62|115.43|113.63|115.42|113.62|2
1656194910000|2022-06-25 22:08:30|115.43|113.63|115.21|113.41|115.43|113.63|115.21|113.41|20
1656194920000|2022-06-25 22:08:40|115.22|113.42|115.21|113.41|115.24|113.44|115.21|113.41|14
1656194930000|2022-06-25 22:08:50|115.22|113.42|115.22|113.42|115.23|113.43|115.2|113.4|13
1656194940000|2022-06-25 22:09:00|115.21|113.41|115.23|113.43|115.23|113.43|115.2|113.4|11
1656194950000|2022-06-25 22:09:10|115.22|113.42|115.2|113.4|115.22|113.42|115.2|113.4|5
1656194960000|2022-06-25 22:09:20|115.21|113.41|114.97|113.17|115.21|113.41|114.97|113.17|21
1656194970000|2022-06-25 22:09:30|115|113.2|114.8|113|115.01|113.21|114.8|113|21
1656194980000|2022-06-25 22:09:40|114.85|113.05|114.82|113.02|114.85|113.05|114.81|113.01|4
1656194990000|2022-06-25 22:09:50|114.81|113.01|114.81|113.01|114.81|113.01|114.81|113.01|1
1656195000000|2022-06-25 22:10:00|114.8|113|114.76|112.96|114.81|113.01|114.74|112.94|13
1656195010000|2022-06-25 22:10:10|114.74|112.94|114.71|112.91|114.75|112.95|114.71|112.91|6
1656195020000|2022-06-25 22:10:20|114.72|112.92|114.81|113.01|114.83|113.03|114.72|112.92|12
1656195030000|2022-06-25 22:10:30|114.8|113|114.81|113.01|114.82|113.02|114.8|113|8
1656195040000|2022-06-25 22:10:40|114.83|113.03|114.94|113.14|114.94|113.14|114.83|113.03|7
1656195050000|2022-06-25 22:10:50|114.95|113.15|114.96|113.16|114.96|113.16|114.94|113.14|5
1656195060000|2022-06-25 22:11:00|114.95|113.15|114.96|113.16|114.96|113.16|114.94|113.14|6
1656195070000|2022-06-25 22:11:10|114.97|113.17|114.97|113.17|114.97|113.17|114.97|113.17|1
1656195080000|2022-06-25 22:11:20|114.96|113.16|114.97|113.17|114.97|113.17|114.96|113.16|4
1656195090000|2022-06-25 22:11:30|114.96|113.16|114.94|113.14|114.96|113.16|114.94|113.14|3
1656195100000|2022-06-25 22:11:40|114.95|113.15|114.91|113.11|114.96|113.16|114.9|113.1|9
1656195110000|2022-06-25 22:11:50|114.92|113.12|114.91|113.11|114.92|113.12|114.91|113.11|4
1656195120000|2022-06-25 22:12:00|114.9|113.1|114.9|113.1|114.92|113.12|114.9|113.1|7
1656195130000|2022-06-25 22:12:10|114.89|113.09|114.94|113.14|114.94|113.14|114.89|113.09|7
1656195140000|2022-06-25 22:12:20|114.95|113.15|114.91|113.11|114.95|113.15|114.91|113.11|5
1656195150000|2022-06-25 22:12:30|114.92|113.12|114.92|113.12|114.92|113.12|114.9|113.1|7
1656195160000|2022-06-25 22:12:40|114.91|113.11|114.72|112.92|114.91|113.11|114.72|112.92|13
1656195170000|2022-06-25 22:12:50|114.66|112.86|114.62|112.82|114.67|112.87|114.59|112.79|11
1656195180000|2022-06-25 22:13:00|114.61|112.81|114.65|112.85|114.66|112.86|114.61|112.81|15
1656195190000|2022-06-25 22:13:10|114.66|112.86|114.67|112.87|114.67|112.87|114.66|112.86|2
1656195200000|2022-06-25 22:13:20|114.66|112.86|114.66|112.86|114.67|112.87|114.66|112.86|3
1656195210000|2022-06-25 22:13:30|114.67|112.87|114.69|112.89|114.7|112.9|114.66|112.86|6
1656195220000|2022-06-25 22:13:40|114.7|112.9|114.77|112.97|114.79|112.99|114.7|112.9|19
1656195230000|2022-06-25 22:13:50|114.76|112.96|114.84|113.04|114.85|113.05|114.74|112.94|11
1656195240000|2022-06-25 22:14:00|114.83|113.03|114.86|113.06|114.86|113.06|114.83|113.03|3
1656195250000|2022-06-25 22:14:10|114.85|113.05|114.84|113.04|114.85|113.05|114.84|113.04|4
1656195260000|2022-06-25 22:14:20|114.87|113.07|114.78|112.98|114.87|113.07|114.76|112.96|11
1656195270000|2022-06-25 22:14:30|114.77|112.97|114.73|112.93|114.81|113.01|114.73|112.93|11
1656195280000|2022-06-25 22:14:40|114.74|112.94|114.8|113|114.83|113.03|114.74|112.94|10
1656195290000|2022-06-25 22:14:50|114.78|112.98|114.74|112.94|114.78|112.98|114.74|112.94|7
1656195300000|2022-06-25 22:15:00|114.8|113|114.72|112.92|114.8|113|114.72|112.92|7
1656195310000|2022-06-25 22:15:10|114.73|112.93|114.75|112.95|114.75|112.95|114.73|112.93|7
1656195320000|2022-06-25 22:15:20|114.76|112.96|114.72|112.92|114.77|112.97|114.7|112.9|10
1656195330000|2022-06-25 22:15:30|114.73|112.93|114.77|112.97|114.78|112.98|114.72|112.92|11
1656195340000|2022-06-25 22:15:40|114.76|112.96|114.79|112.99|114.79|112.99|114.75|112.95|17
1656195350000|2022-06-25 22:15:50|114.78|112.98|114.77|112.97|114.79|112.99|114.77|112.97|12
1656195360000|2022-06-25 22:16:00|114.73|112.93|114.73|112.93|114.78|112.98|114.73|112.93|6
1656195370000|2022-06-25 22:16:10|114.74|112.94|114.6|112.8|114.77|112.97|114.57|112.77|16
1656195380000|2022-06-25 22:16:20|114.61|112.81|114.75|112.95|114.8|113|114.61|112.81|21
1656195390000|2022-06-25 22:16:30|114.74|112.94|114.74|112.94|114.77|112.97|114.71|112.91|19
1656195400000|2022-06-25 22:16:40|114.75|112.95|114.75|112.95|114.75|112.95|114.72|112.92|8
1656195410000|2022-06-25 22:16:50|114.74|112.94|114.61|112.81|114.75|112.95|114.61|112.81|15
1656195420000|2022-06-25 22:17:00|114.62|112.82|114.7|112.9|114.72|112.92|114.62|112.82|15
1656195430000|2022-06-25 22:17:10|114.73|112.93|114.74|112.94|114.75|112.95|114.72|112.92|11
1656195440000|2022-06-25 22:17:20|114.73|112.93|114.66|112.86|114.76|112.96|114.66|112.86|7
1656195450000|2022-06-25 22:17:30|114.67|112.87|114.7|112.9|114.7|112.9|114.66|112.86|13
1656195460000|2022-06-25 22:17:40|114.69|112.89|114.71|112.91|114.71|112.91|114.69|112.89|3
1656195480000|2022-06-25 22:18:00|114.72|112.92|114.76|112.96|114.78|112.98|114.72|112.92|9
1656195490000|2022-06-25 22:18:10|114.77|112.97|114.66|112.86|114.78|112.98|114.66|112.86|4
1656195500000|2022-06-25 22:18:20|114.65|112.85|114.61|112.81|114.65|112.85|114.61|112.81|6
1656195510000|2022-06-25 22:18:30|114.63|112.83|114.65|112.85|114.66|112.86|114.62|112.82|12
1656195530000|2022-06-25 22:18:50|114.64|112.84|114.68|112.88|114.69|112.89|114.64|112.84|16
1656195540000|2022-06-25 22:19:00|114.69|112.89|114.7|112.9|114.72|112.92|114.68|112.88|11
1656195550000|2022-06-25 22:19:10|114.69|112.89|114.7|112.9|114.7|112.9|114.69|112.89|2
1656195570000|2022-06-25 22:19:30|114.69|112.89|114.68|112.88|114.69|112.89|114.68|112.88|2
1656195580000|2022-06-25 22:19:40|114.7|112.9|114.68|112.88|114.7|112.9|114.68|112.88|3
1656195590000|2022-06-25 22:19:50|114.69|112.89|114.71|112.91|114.71|112.91|114.68|112.88|5
1656195600000|2022-06-25 22:20:00|114.7|112.9|114.7|112.9|114.71|112.91|114.69|112.89|7
1656195610000|2022-06-25 22:20:10|114.69|112.89|114.7|112.9|114.7|112.9|114.69|112.89|4
1656195620000|2022-06-25 22:20:20|114.71|112.91|114.7|112.9|114.72|112.92|114.7|112.9|4
1656195630000|2022-06-25 22:20:30|114.68|112.88|114.54|112.74|114.68|112.88|114.53|112.73|7
1656195640000|2022-06-25 22:20:40|114.53|112.73|114.19|112.39|114.55|112.75|114.19|112.39|19
1656195650000|2022-06-25 22:20:50|114.2|112.4|114.32|112.52|114.39|112.59|114.19|112.39|29
1656195660000|2022-06-25 22:21:00|114.31|112.51|114.35|112.55|114.36|112.56|114.29|112.49|19
1656195670000|2022-06-25 22:21:10|114.34|112.54|114.35|112.55|114.35|112.55|114.34|112.54|8
1656195680000|2022-06-25 22:21:20|114.42|112.62|114.35|112.55|114.43|112.63|114.35|112.55|20
1656195690000|2022-06-25 22:21:30|114.37|112.57|114.38|112.58|114.4|112.6|114.35|112.55|14
1656195700000|2022-06-25 22:21:40|114.39|112.59|114.22|112.42|114.39|112.59|114.19|112.39|15
1656195710000|2022-06-25 22:21:50|114.24|112.44|114.26|112.46|114.26|112.46|114.24|112.44|13
1656195720000|2022-06-25 22:22:00|114.27|112.47|114.31|112.51|114.31|112.51|114.26|112.46|13
1656195730000|2022-06-25 22:22:10|114.32|112.52|114.35|112.55|114.35|112.55|114.31|112.51|8
1656195740000|2022-06-25 22:22:20|114.37|112.57|114.25|112.45|114.38|112.58|114.25|112.45|7
1656195750000|2022-06-25 22:22:30|114.26|112.46|114.39|112.59|114.39|112.59|114.25|112.45|10
1656195760000|2022-06-25 22:22:40|114.41|112.61|114.46|112.66|114.46|112.66|114.41|112.61|5
1656195770000|2022-06-25 22:22:50|114.47|112.67|114.46|112.66|114.47|112.67|114.46|112.66|2
1656195800000|2022-06-25 22:23:20|114.45|112.65|114.42|112.62|114.45|112.65|114.41|112.61|4
1656195810000|2022-06-25 22:23:30|114.41|112.61|114.34|112.54|114.41|112.61|114.33|112.53|7
1656195820000|2022-06-25 22:23:40|114.33|112.53|114.39|112.59|114.4|112.6|114.33|112.53|7
1656195830000|2022-06-25 22:23:50|114.38|112.58|114.37|112.57|114.39|112.59|114.36|112.56|10
1656195840000|2022-06-25 22:24:00|114.36|112.56|114.42|112.62|114.43|112.63|114.36|112.56|11
1656195850000|2022-06-25 22:24:10|114.43|112.63|114.49|112.69|114.5|112.7|114.42|112.62|8
1656195860000|2022-06-25 22:24:20|114.5|112.7|114.49|112.69|114.54|112.74|114.49|112.69|7
1656195870000|2022-06-25 22:24:30|114.5|112.7|114.53|112.73|114.55|112.75|114.5|112.7|9
1656195880000|2022-06-25 22:24:40|114.54|112.74|114.54|112.74|114.54|112.74|114.53|112.73|5
1656195890000|2022-06-25 22:24:50|114.53|112.73|114.5|112.7|114.53|112.73|114.45|112.65|7
1656195900000|2022-06-25 22:25:00|114.49|112.69|114.5|112.7|114.52|112.72|114.49|112.69|6
1656195910000|2022-06-25 22:25:10|114.48|112.68|114.45|112.65|114.48|112.68|114.42|112.62|8
1656195920000|2022-06-25 22:25:20|114.46|112.66|114.47|112.67|114.5|112.7|114.46|112.66|12
1656195930000|2022-06-25 22:25:30|114.46|112.66|114.47|112.67|114.48|112.68|114.46|112.66|6
1656195940000|2022-06-25 22:25:40|114.46|112.66|114.41|112.61|114.46|112.66|114.41|112.61|4
1656195950000|2022-06-25 22:25:50|114.42|112.62|114.43|112.63|114.48|112.68|114.39|112.59|12
1656195960000|2022-06-25 22:26:00|114.47|112.67|114.55|112.75|114.55|112.75|114.45|112.65|16
1656195970000|2022-06-25 22:26:10|114.54|112.74|114.55|112.75|114.57|112.77|114.54|112.74|7
1656195980000|2022-06-25 22:26:20|114.54|112.74|114.5|112.7|114.54|112.74|114.5|112.7|3
1656195990000|2022-06-25 22:26:30|114.47|112.67|114.51|112.71|114.51|112.71|114.47|112.67|5
1656196000000|2022-06-25 22:26:40|114.5|112.7|114.51|112.71|114.51|112.71|114.49|112.69|4
1656196010000|2022-06-25 22:26:50|114.5|112.7|114.52|112.72|114.53|112.73|114.5|112.7|4
1656196020000|2022-06-25 22:27:00|114.5|112.7|114.56|112.76|114.56|112.76|114.5|112.7|4
1656196030000|2022-06-25 22:27:10|114.58|112.78|114.56|112.76|114.62|112.82|114.56|112.76|8
1656196040000|2022-06-25 22:27:20|114.55|112.75|114.5|112.7|114.56|112.76|114.5|112.7|6
1656196050000|2022-06-25 22:27:30|114.49|112.69|114.47|112.67|114.53|112.73|114.46|112.66|13
1656196060000|2022-06-25 22:27:40|114.48|112.68|114.58|112.78|114.58|112.78|114.48|112.68|8
1656196070000|2022-06-25 22:27:50|114.57|112.77|114.54|112.74|114.57|112.77|114.52|112.72|7
1656196080000|2022-06-25 22:28:00|114.55|112.75|114.57|112.77|114.57|112.77|114.55|112.75|3
1656196090000|2022-06-25 22:28:10|114.56|112.76|114.55|112.75|114.57|112.77|114.55|112.75|4
1656196100000|2022-06-25 22:28:20|114.56|112.76|114.63|112.83|114.63|112.83|114.56|112.76|11
1656196110000|2022-06-25 22:28:30|114.64|112.84|114.64|112.84|114.64|112.84|114.63|112.83|3
1656196120000|2022-06-25 22:28:40|114.63|112.83|114.64|112.84|114.65|112.85|114.63|112.83|4
1656196130000|2022-06-25 22:28:50|114.65|112.85|114.61|112.81|114.67|112.87|114.61|112.81|10
1656196140000|2022-06-25 22:29:00|114.62|112.82|114.63|112.83|114.66|112.86|114.62|112.82|9
1656196150000|2022-06-25 22:29:10|114.64|112.84|114.62|112.82|114.64|112.84|114.6|112.8|11
1656196160000|2022-06-25 22:29:20|114.63|112.83|114.64|112.84|114.64|112.84|114.62|112.82|8
1656196170000|2022-06-25 22:29:30|114.65|112.85|114.65|112.85|114.68|112.88|114.65|112.85|6
1656196180000|2022-06-25 22:29:40|114.66|112.86|114.67|112.87|114.69|112.89|114.66|112.86|5
1656196190000|2022-06-25 22:29:50|114.68|112.88|114.69|112.89|114.69|112.89|114.68|112.88|2
1656196200000|2022-06-25 22:30:00|114.7|112.9|114.71|112.91|114.72|112.92|114.7|112.9|4
1656196210000|2022-06-25 22:30:10|114.69|112.89|114.7|112.9|114.7|112.9|114.67|112.87|4
1656196220000|2022-06-25 22:30:20|114.71|112.91|114.72|112.92|114.73|112.93|114.7|112.9|6
1656196230000|2022-06-25 22:30:30|114.73|112.93|114.74|112.94|114.74|112.94|114.73|112.93|2
1656196240000|2022-06-25 22:30:40|114.73|112.93|114.67|112.87|114.73|112.93|114.62|112.82|8
1656196250000|2022-06-25 22:30:50|114.66|112.86|114.65|112.85|114.68|112.88|114.65|112.85|6
1656196260000|2022-06-25 22:31:00|114.66|112.86|114.7|112.9|114.7|112.9|114.66|112.86|11
1656196270000|2022-06-25 22:31:10|114.71|112.91|114.74|112.94|114.74|112.94|114.68|112.88|8
1656196280000|2022-06-25 22:31:20|114.75|112.95|114.77|112.97|114.77|112.97|114.74|112.94|4
1656196290000|2022-06-25 22:31:30|114.76|112.96|114.77|112.97|114.77|112.97|114.75|112.95|4
1656196300000|2022-06-25 22:31:40|114.78|112.98|114.78|112.98|114.78|112.98|114.77|112.97|3
1656196320000|2022-06-25 22:32:00|114.77|112.97|114.71|112.91|114.78|112.98|114.7|112.9|9
1656196330000|2022-06-25 22:32:10|114.74|112.94|114.73|112.93|114.76|112.96|114.72|112.92|8
1656196340000|2022-06-25 22:32:20|114.74|112.94|114.78|112.98|114.79|112.99|114.74|112.94|11
1656196350000|2022-06-25 22:32:30|114.74|112.94|114.88|113.08|114.88|113.08|114.73|112.93|14
1656196360000|2022-06-25 22:32:40|114.89|113.09|114.86|113.06|114.89|113.09|114.86|113.06|6
1656196370000|2022-06-25 22:32:50|114.87|113.07|114.88|113.08|114.89|113.09|114.87|113.07|9
1656196380000|2022-06-25 22:33:00|114.89|113.09|114.93|113.13|114.94|113.14|114.89|113.09|13
1656196390000|2022-06-25 22:33:10|114.92|113.12|115.08|113.28|115.08|113.28|114.92|113.12|14
1656196400000|2022-06-25 22:33:20|115.09|113.29|115.09|113.29|115.1|113.3|115.08|113.28|9
1656196410000|2022-06-25 22:33:30|115.08|113.28|115.01|113.21|115.08|113.28|115.01|113.21|9
1656196420000|2022-06-25 22:33:40|115.02|113.22|115.06|113.26|115.06|113.26|115.01|113.21|8
1656196430000|2022-06-25 22:33:50|115.05|113.25|115.05|113.25|115.05|113.25|115.05|113.25|1
1656196450000|2022-06-25 22:34:10|115.04|113.24|115.01|113.21|115.04|113.24|115.01|113.21|3
1656196460000|2022-06-25 22:34:20|115.02|113.22|115.02|113.22|115.02|113.22|114.97|113.17|9
1656196470000|2022-06-25 22:34:30|115.01|113.21|115|113.2|115.01|113.21|115|113.2|2
1656196480000|2022-06-25 22:34:40|114.99|113.19|115|113.2|115|113.2|114.99|113.19|2
1656196490000|2022-06-25 22:34:50|115.01|113.21|115.01|113.21|115.01|113.21|115|113.2|3
1656196500000|2022-06-25 22:35:00|115.02|113.22|115.06|113.26|115.06|113.26|115.02|113.22|7
1656196510000|2022-06-25 22:35:10|115.05|113.25|115.05|113.25|115.06|113.26|115.02|113.22|14
1656196520000|2022-06-25 22:35:20|115.06|113.26|115.1|113.3|115.11|113.31|115.06|113.26|8
1656196530000|2022-06-25 22:35:30|115.13|113.33|115.1|113.3|115.14|113.34|115.09|113.29|8
1656196540000|2022-06-25 22:35:40|115.11|113.31|115.14|113.34|115.14|113.34|115.11|113.31|6
1656196550000|2022-06-25 22:35:50|115.13|113.33|115.2|113.4|115.2|113.4|115.13|113.33|5
1656196560000|2022-06-25 22:36:00|115.19|113.39|115.14|113.34|115.2|113.4|115.13|113.33|11
1656196570000|2022-06-25 22:36:10|115.16|113.36|115.19|113.39|115.19|113.39|115.16|113.36|4
1656196580000|2022-06-25 22:36:20|115.2|113.4|115.23|113.43|115.23|113.43|115.2|113.4|3
1656196590000|2022-06-25 22:36:30|115.21|113.41|115.2|113.4|115.24|113.44|115.2|113.4|8
1656196600000|2022-06-25 22:36:40|115.19|113.39|115.16|113.36|115.19|113.39|115.14|113.34|10
1656196610000|2022-06-25 22:36:50|115.15|113.35|115.15|113.35|115.19|113.39|115.15|113.35|7
1656196620000|2022-06-25 22:37:00|115.13|113.33|115.09|113.29|115.13|113.33|115.09|113.29|4
1656196630000|2022-06-25 22:37:10|115.08|113.28|115.02|113.22|115.08|113.28|115.01|113.21|10
1656196640000|2022-06-25 22:37:20|115.03|113.23|115.02|113.22|115.03|113.23|115.02|113.22|2
1656196660000|2022-06-25 22:37:40|115.03|113.23|115.1|113.3|115.11|113.31|115.03|113.23|12
1656196670000|2022-06-25 22:37:50|115.09|113.29|115.09|113.29|115.09|113.29|115.08|113.28|3
1656196680000|2022-06-25 22:38:00|115.08|113.28|115.08|113.28|115.08|113.28|115.08|113.28|1
1656196690000|2022-06-25 22:38:10|115.07|113.27|115.11|113.31|115.11|113.31|115.07|113.27|3
1656196700000|2022-06-25 22:38:20|115.12|113.32|115.11|113.31|115.12|113.32|115.1|113.3|4
1656196710000|2022-06-25 22:38:30|115.09|113.29|115.09|113.29|115.1|113.3|115.09|113.29|3
1656196720000|2022-06-25 22:38:40|115.1|113.3|115.1|113.3|115.1|113.3|115.09|113.29|3
1656196730000|2022-06-25 22:38:50|115.12|113.32|115.11|113.31|115.12|113.32|115.1|113.3|7
1656196740000|2022-06-25 22:39:00|115.1|113.3|115.1|113.3|115.1|113.3|115.1|113.3|1
1656196750000|2022-06-25 22:39:10|115.12|113.32|115.11|113.31|115.12|113.32|115.11|113.31|4
1656196760000|2022-06-25 22:39:20|115.12|113.32|115.11|113.31|115.12|113.32|115.11|113.31|4
1656196770000|2022-06-25 22:39:30|115.12|113.32|115.12|113.32|115.12|113.32|115.12|113.32|1
1656196780000|2022-06-25 22:39:40|115.11|113.31|115.13|113.33|115.14|113.34|115.11|113.31|7
1656196790000|2022-06-25 22:39:50|115.15|113.35|115.13|113.33|115.15|113.35|115.1|113.3|6
1656196800000|2022-06-25 22:40:00|115.14|113.34|115.13|113.33|115.14|113.34|115.13|113.33|2
1656196810000|2022-06-25 22:40:10|115.14|113.34|115.14|113.34|115.15|113.35|115.11|113.31|4
1656196820000|2022-06-25 22:40:20|115.13|113.33|115.14|113.34|115.15|113.35|115.12|113.32|5
1656196830000|2022-06-25 22:40:30|115.13|113.33|115.13|113.33|115.13|113.33|115.11|113.31|6
1656196840000|2022-06-25 22:40:40|115.12|113.32|115.11|113.31|115.12|113.32|115.11|113.31|4
1656196850000|2022-06-25 22:40:50|115.1|113.3|115.11|113.31|115.11|113.31|115.1|113.3|2
1656196860000|2022-06-25 22:41:00|115.1|113.3|115.04|113.24|115.1|113.3|115.04|113.24|6
1656196870000|2022-06-25 22:41:10|115.03|113.23|114.99|113.19|115.03|113.23|114.99|113.19|8
1656196890000|2022-06-25 22:41:30|114.98|113.18|114.97|113.17|114.98|113.18|114.95|113.15|3
1656196900000|2022-06-25 22:41:40|114.96|113.16|114.96|113.16|114.97|113.17|114.95|113.15|9
1656196910000|2022-06-25 22:41:50|114.95|113.15|115.02|113.22|115.02|113.22|114.95|113.15|8
1656196920000|2022-06-25 22:42:00|115.03|113.23|115|113.2|115.03|113.23|114.99|113.19|6
1656196930000|2022-06-25 22:42:10|114.99|113.19|114.99|113.19|115|113.2|114.98|113.18|5
1656196940000|2022-06-25 22:42:20|114.97|113.17|114.93|113.13|114.97|113.17|114.93|113.13|7
1656196950000|2022-06-25 22:42:30|114.94|113.14|114.94|113.14|114.99|113.19|114.92|113.12|6
1656196960000|2022-06-25 22:42:40|114.93|113.13|114.93|113.13|114.93|113.13|114.93|113.13|1
1656196970000|2022-06-25 22:42:50|114.92|113.12|114.93|113.13|114.93|113.13|114.92|113.12|2
1656196990000|2022-06-25 22:43:10|114.95|113.15|114.97|113.17|114.97|113.17|114.94|113.14|9
1656197000000|2022-06-25 22:43:20|114.96|113.16|114.97|113.17|114.99|113.19|114.96|113.16|9
1656197010000|2022-06-25 22:43:30|114.98|113.18|114.99|113.19|115.01|113.21|114.98|113.18|5
1656197020000|2022-06-25 22:43:40|114.98|113.18|114.97|113.17|114.98|113.18|114.97|113.17|2
1656197030000|2022-06-25 22:43:50|114.93|113.13|114.94|113.14|114.95|113.15|114.91|113.11|7
1656197040000|2022-06-25 22:44:00|114.95|113.15|114.84|113.04|114.95|113.15|114.84|113.04|6
1656197050000|2022-06-25 22:44:10|114.86|113.06|114.86|113.06|114.87|113.07|114.84|113.04|4
1656197060000|2022-06-25 22:44:20|114.85|113.05|114.85|113.05|114.85|113.05|114.85|113.05|1
1656197070000|2022-06-25 22:44:30|114.84|113.04|114.71|112.91|114.85|113.05|114.66|112.86|15
1656197080000|2022-06-25 22:44:40|114.66|112.86|114.65|112.85|114.68|112.88|114.61|112.81|14
1656197090000|2022-06-25 22:44:50|114.69|112.89|114.75|112.95|114.79|112.99|114.69|112.89|14
1656197100000|2022-06-25 22:45:00|114.77|112.97|114.76|112.96|114.8|113|114.75|112.95|6
1656197110000|2022-06-25 22:45:10|114.8|113|114.73|112.93|114.8|113|114.72|112.92|12
1656197120000|2022-06-25 22:45:20|114.74|112.94|114.74|112.94|114.76|112.96|114.74|112.94|5
1656197130000|2022-06-25 22:45:30|114.75|112.95|114.81|113.01|114.81|113.01|114.74|112.94|14
1656197140000|2022-06-25 22:45:40|114.82|113.02|114.8|113|114.82|113.02|114.8|113|5
1656197150000|2022-06-25 22:45:50|114.81|113.01|114.82|113.02|114.84|113.04|114.81|113.01|6
1656197160000|2022-06-25 22:46:00|114.83|113.03|114.95|113.15|114.97|113.17|114.83|113.03|7
1656197170000|2022-06-25 22:46:10|114.96|113.16|114.86|113.06|114.96|113.16|114.84|113.04|9
1656197180000|2022-06-25 22:46:20|114.85|113.05|114.84|113.04|114.86|113.06|114.82|113.02|7
1656197190000|2022-06-25 22:46:30|114.83|113.03|114.89|113.09|114.89|113.09|114.83|113.03|7
1656197200000|2022-06-25 22:46:40|114.9|113.1|114.84|113.04|114.9|113.1|114.84|113.04|3
1656197210000|2022-06-25 22:46:50|114.85|113.05|114.84|113.04|114.87|113.07|114.82|113.02|10
1656197220000|2022-06-25 22:47:00|114.85|113.05|114.84|113.04|114.88|113.08|114.84|113.04|9
1656197230000|2022-06-25 22:47:10|114.85|113.05|114.85|113.05|114.85|113.05|114.84|113.04|3
1656197240000|2022-06-25 22:47:20|114.84|113.04|114.72|112.92|114.86|113.06|114.72|112.92|8
1656197250000|2022-06-25 22:47:30|114.73|112.93|114.8|113|114.8|113|114.73|112.93|12
1656197260000|2022-06-25 22:47:40|114.76|112.96|114.77|112.97|114.79|112.99|114.76|112.96|5
1656197270000|2022-06-25 22:47:50|114.76|112.96|114.72|112.92|114.76|112.96|114.72|112.92|6
1656197280000|2022-06-25 22:48:00|114.73|112.93|114.7|112.9|114.77|112.97|114.69|112.89|13
1656197290000|2022-06-25 22:48:10|114.71|112.91|114.73|112.93|114.74|112.94|114.7|112.9|5
1656197300000|2022-06-25 22:48:20|114.74|112.94|114.71|112.91|114.75|112.95|114.7|112.9|13
1656197310000|2022-06-25 22:48:30|114.72|112.92|114.71|112.91|114.74|112.94|114.71|112.91|5
1656197320000|2022-06-25 22:48:40|114.72|112.92|114.72|112.92|114.72|112.92|114.71|112.91|5
1656197330000|2022-06-25 22:48:50|114.73|112.93|114.73|112.93|114.76|112.96|114.73|112.93|4
1656197340000|2022-06-25 22:49:00|114.72|112.92|114.73|112.93|114.76|112.96|114.72|112.92|11
1656197350000|2022-06-25 22:49:10|114.72|112.92|114.73|112.93|114.76|112.96|114.72|112.92|4
1656197370000|2022-06-25 22:49:30|114.72|112.92|114.72|112.92|114.73|112.93|114.71|112.91|4
1656197380000|2022-06-25 22:49:40|114.71|112.91|114.71|112.91|114.71|112.91|114.71|112.91|1
1656197390000|2022-06-25 22:49:50|114.69|112.89|114.67|112.87|114.69|112.89|114.67|112.87|3
1656197400000|2022-06-25 22:50:00|114.66|112.86|114.68|112.88|114.71|112.91|114.66|112.86|6
1656197410000|2022-06-25 22:50:10|114.69|112.89|114.71|112.91|114.71|112.91|114.68|112.88|4
1656197420000|2022-06-25 22:50:20|114.7|112.9|114.71|112.91|114.71|112.91|114.7|112.9|2
1656197430000|2022-06-25 22:50:30|114.7|112.9|114.7|112.9|114.7|112.9|114.7|112.9|1
1656197440000|2022-06-25 22:50:40|114.69|112.89|114.7|112.9|114.7|112.9|114.69|112.89|2
1656197450000|2022-06-25 22:50:50|114.71|112.91|114.7|112.9|114.71|112.91|114.7|112.9|2
1656197460000|2022-06-25 22:51:00|114.71|112.91|114.74|112.94|114.75|112.95|114.7|112.9|10
1656197470000|2022-06-25 22:51:10|114.75|112.95|114.75|112.95|114.76|112.96|114.75|112.95|3
1656197500000|2022-06-25 22:51:40|114.74|112.94|114.74|112.94|114.75|112.95|114.71|112.91|8
1656197530000|2022-06-25 22:52:10|114.73|112.93|114.73|112.93|114.73|112.93|114.73|112.93|1
1656197560000|2022-06-25 22:52:40|114.72|112.92|114.72|112.92|114.72|112.92|114.72|112.92|1
1656197570000|2022-06-25 22:52:50|114.73|112.93|114.75|112.95|114.75|112.95|114.73|112.93|6
1656197580000|2022-06-25 22:53:00|114.74|112.94|114.71|112.91|114.74|112.94|114.71|112.91|2
1656197610000|2022-06-25 22:53:30|114.7|112.9|114.7|112.9|114.7|112.9|114.69|112.89|5
1656197620000|2022-06-25 22:53:40|114.73|112.93|114.71|112.91|114.73|112.93|114.7|112.9|7
1656197630000|2022-06-25 22:53:50|114.72|112.92|114.74|112.94|114.74|112.94|114.71|112.91|5
1656197640000|2022-06-25 22:54:00|114.73|112.93|114.75|112.95|114.76|112.96|114.73|112.93|3
1656197660000|2022-06-25 22:54:20|114.74|112.94|114.79|112.99|114.79|112.99|114.74|112.94|7
1656197670000|2022-06-25 22:54:30|114.8|113|114.72|112.92|114.81|113.01|114.72|112.92|7
1656197680000|2022-06-25 22:54:40|114.73|112.93|114.73|112.93|114.76|112.96|114.72|112.92|6
1656197690000|2022-06-25 22:54:50|114.74|112.94|114.76|112.96|114.76|112.96|114.74|112.94|2
1656197700000|2022-06-25 22:55:00|114.74|112.94|114.71|112.91|114.74|112.94|114.7|112.9|5
1656197710000|2022-06-25 22:55:10|114.7|112.9|114.7|112.9|114.7|112.9|114.7|112.9|1
1656197720000|2022-06-25 22:55:20|114.69|112.89|114.69|112.89|114.69|112.89|114.69|112.89|1
1656197750000|2022-06-25 22:55:50|114.67|112.87|114.67|112.87|114.67|112.87|114.67|112.87|1
1656197760000|2022-06-25 22:56:00|114.66|112.86|114.64|112.84|114.7|112.9|114.64|112.84|5
1656197770000|2022-06-25 22:56:10|114.63|112.83|114.44|112.64|114.63|112.83|114.43|112.63|7
1656197780000|2022-06-25 22:56:20|114.43|112.63|114.44|112.64|114.45|112.65|114.43|112.63|4
1656197790000|2022-06-25 22:56:30|114.43|112.63|114.43|112.63|114.43|112.63|114.43|112.63|1
1656197800000|2022-06-25 22:56:40|114.44|112.64|114.44|112.64|114.44|112.64|114.43|112.63|3
1656197810000|2022-06-25 22:56:50|114.46|112.66|114.48|112.68|114.48|112.68|114.45|112.65|8
1656197820000|2022-06-25 22:57:00|114.49|112.69|114.51|112.71|114.52|112.72|114.49|112.69|8
1656197830000|2022-06-25 22:57:10|114.52|112.72|114.51|112.71|114.52|112.72|114.51|112.71|4
1656197840000|2022-06-25 22:57:20|114.5|112.7|114.52|112.72|114.52|112.72|114.5|112.7|3
1656197850000|2022-06-25 22:57:30|114.51|112.71|114.52|112.72|114.52|112.72|114.51|112.71|2
1656197860000|2022-06-25 22:57:40|114.53|112.73|114.54|112.74|114.55|112.75|114.53|112.73|3
1656197870000|2022-06-25 22:57:50|114.53|112.73|114.53|112.73|114.53|112.73|114.52|112.72|3
1656197880000|2022-06-25 22:58:00|114.52|112.72|114.52|112.72|114.52|112.72|114.52|112.72|1
1656197890000|2022-06-25 22:58:10|114.5|112.7|114.51|112.71|114.51|112.71|114.5|112.7|2
1656197910000|2022-06-25 22:58:30|114.5|112.7|114.5|112.7|114.5|112.7|114.5|112.7|1
1656197920000|2022-06-25 22:58:40|114.49|112.69|114.39|112.59|114.49|112.69|114.39|112.59|8
1656197930000|2022-06-25 22:58:50|114.37|112.57|114.41|112.61|114.42|112.62|114.37|112.57|6
1656197940000|2022-06-25 22:59:00|114.4|112.6|114.44|112.64|114.45|112.65|114.4|112.6|8
1656197950000|2022-06-25 22:59:10|114.45|112.65|114.49|112.69|114.49|112.69|114.45|112.65|5
1656197960000|2022-06-25 22:59:20|114.51|112.71|114.55|112.75|114.56|112.76|114.5|112.7|6
1656197970000|2022-06-25 22:59:30|114.54|112.74|114.54|112.74|114.55|112.75|114.54|112.74|3
1656197980000|2022-06-25 22:59:40|114.55|112.75|114.55|112.75|114.55|112.75|114.55|112.75|1
1656197990000|2022-06-25 22:59:50|114.57|112.77|114.54|112.74|114.58|112.78|114.52|112.72|9
1656198000000|2022-06-25 23:00:00|114.55|112.75|114.57|112.77|114.57|112.77|114.55|112.75|3
1656198010000|2022-06-25 23:00:10|114.58|112.78|114.57|112.77|114.58|112.78|114.57|112.77|2
1656198020000|2022-06-25 23:00:20|114.56|112.76|114.56|112.76|114.56|112.76|114.55|112.75|3
1656198030000|2022-06-25 23:00:30|114.55|112.75|114.56|112.76|114.56|112.76|114.55|112.75|2
1656198040000|2022-06-25 23:00:40|114.55|112.75|114.55|112.75|114.56|112.76|114.55|112.75|3
1656198050000|2022-06-25 23:00:50|114.56|112.76|114.57|112.77|114.58|112.78|114.55|112.75|5
1656198060000|2022-06-25 23:01:00|114.58|112.78|114.58|112.78|114.58|112.78|114.58|112.78|1
1656198070000|2022-06-25 23:01:10|114.61|112.81|114.63|112.83|114.64|112.84|114.61|112.81|4
1656198080000|2022-06-25 23:01:20|114.64|112.84|114.65|112.85|114.66|112.86|114.64|112.84|4
1656198090000|2022-06-25 23:01:30|114.66|112.86|114.66|112.86|114.66|112.86|114.65|112.85|3
1656198110000|2022-06-25 23:01:50|114.65|112.85|114.66|112.86|114.66|112.86|114.65|112.85|2
1656198130000|2022-06-25 23:02:10|114.68|112.88|114.75|112.95|114.76|112.96|114.68|112.88|6
1656198140000|2022-06-25 23:02:20|114.79|112.99|114.75|112.95|114.79|112.99|114.75|112.95|2
1656198150000|2022-06-25 23:02:30|114.76|112.96|114.76|112.96|114.77|112.97|114.76|112.96|3
1656198160000|2022-06-25 23:02:40|114.75|112.95|114.75|112.95|114.75|112.95|114.75|112.95|1
1656198170000|2022-06-25 23:02:50|114.76|112.96|114.76|112.96|114.77|112.97|114.76|112.96|3
1656198180000|2022-06-25 23:03:00|114.77|112.97|114.78|112.98|114.79|112.99|114.77|112.97|6
1656198190000|2022-06-25 23:03:10|114.77|112.97|114.76|112.96|114.77|112.97|114.76|112.96|2
1656198200000|2022-06-25 23:03:20|114.75|112.95|114.75|112.95|114.75|112.95|114.74|112.94|3
1656198210000|2022-06-25 23:03:30|114.74|112.94|114.74|112.94|114.74|112.94|114.74|112.94|1
1656198220000|2022-06-25 23:03:40|114.75|112.95|114.78|112.98|114.78|112.98|114.75|112.95|7
1656198240000|2022-06-25 23:04:00|114.77|112.97|114.76|112.96|114.77|112.97|114.76|112.96|2
1656198250000|2022-06-25 23:04:10|114.77|112.97|114.83|113.03|114.84|113.04|114.77|112.97|6
1656198260000|2022-06-25 23:04:20|114.84|113.04|114.85|113.05|114.85|113.05|114.82|113.02|8
1656198270000|2022-06-25 23:04:30|114.84|113.04|114.85|113.05|114.85|113.05|114.83|113.03|4
1656198290000|2022-06-25 23:04:50|114.86|113.06|114.85|113.05|114.86|113.06|114.85|113.05|6
1656198300000|2022-06-25 23:05:00|114.86|113.06|114.9|113.1|114.9|113.1|114.86|113.06|3
1656198310000|2022-06-25 23:05:10|114.92|113.12|114.91|113.11|114.92|113.12|114.9|113.1|6
1656198320000|2022-06-25 23:05:20|114.88|113.08|114.9|113.1|114.92|113.12|114.88|113.08|5
1656198330000|2022-06-25 23:05:30|114.89|113.09|114.9|113.1|114.92|113.12|114.89|113.09|7
1656198340000|2022-06-25 23:05:40|114.91|113.11|114.94|113.14|114.95|113.15|114.91|113.11|11
1656198350000|2022-06-25 23:05:50|114.93|113.13|114.92|113.12|114.93|113.13|114.92|113.12|4
1656198360000|2022-06-25 23:06:00|114.93|113.13|114.94|113.14|114.96|113.16|114.93|113.13|4
1656198380000|2022-06-25 23:06:20|114.95|113.15|114.96|113.16|114.96|113.16|114.95|113.15|2
1656198390000|2022-06-25 23:06:30|114.95|113.15|114.96|113.16|114.97|113.17|114.95|113.15|6
1656198400000|2022-06-25 23:06:40|114.97|113.17|114.96|113.16|114.97|113.17|114.96|113.16|6
1656198410000|2022-06-25 23:06:50|114.97|113.17|114.96|113.16|114.97|113.17|114.95|113.15|6
1656198420000|2022-06-25 23:07:00|114.97|113.17|114.97|113.17|114.97|113.17|114.96|113.16|3
1656198430000|2022-06-25 23:07:10|115|113.2|115.02|113.22|115.03|113.23|115|113.2|3
1656198440000|2022-06-25 23:07:20|115.03|113.23|115.03|113.23|115.03|113.23|115.02|113.22|5
1656198450000|2022-06-25 23:07:30|115.02|113.22|115.02|113.22|115.02|113.22|115.02|113.22|1
1656198460000|2022-06-25 23:07:40|115|113.2|115.02|113.22|115.02|113.22|115|113.2|2
1656198470000|2022-06-25 23:07:50|115.03|113.23|115.04|113.24|115.04|113.24|115.02|113.22|4
1656198480000|2022-06-25 23:08:00|115.03|113.23|115.04|113.24|115.04|113.24|115.03|113.23|2
1656198490000|2022-06-25 23:08:10|115.03|113.23|115.12|113.32|115.12|113.32|115.03|113.23|6
1656198500000|2022-06-25 23:08:20|115.11|113.31|115.11|113.31|115.12|113.32|115.11|113.31|3
1656198510000|2022-06-25 23:08:30|115.12|113.32|115.23|113.43|115.23|113.43|115.12|113.32|12
1656198520000|2022-06-25 23:08:40|115.26|113.46|115.34|113.54|115.36|113.56|115.25|113.45|15
1656198530000|2022-06-25 23:08:50|115.33|113.53|115.34|113.54|115.35|113.55|115.3|113.5|10
1656198540000|2022-06-25 23:09:00|115.32|113.52|115.24|113.44|115.37|113.57|115.23|113.43|14
1656198550000|2022-06-25 23:09:10|115.23|113.43|115.25|113.45|115.26|113.46|115.23|113.43|12
1656198560000|2022-06-25 23:09:20|115.24|113.44|115.24|113.44|115.24|113.44|115.22|113.42|6
1656198570000|2022-06-25 23:09:30|115.23|113.43|115.26|113.46|115.26|113.46|115.23|113.43|4
1656198580000|2022-06-25 23:09:40|115.25|113.45|115.28|113.48|115.28|113.48|115.25|113.45|4
1656198590000|2022-06-25 23:09:50|115.26|113.46|115.28|113.48|115.28|113.48|115.26|113.46|3
1656198600000|2022-06-25 23:10:00|115.27|113.47|115.23|113.43|115.27|113.47|115.23|113.43|3
1656198610000|2022-06-25 23:10:10|115.24|113.44|115.26|113.46|115.26|113.46|115.24|113.44|2
1656198620000|2022-06-25 23:10:20|115.27|113.47|115.23|113.43|115.27|113.47|115.23|113.43|5
1656198630000|2022-06-25 23:10:30|115.24|113.44|115.18|113.38|115.26|113.46|115.15|113.35|15
1656198640000|2022-06-25 23:10:40|115.2|113.4|115.15|113.35|115.21|113.41|115.13|113.33|14
1656198650000|2022-06-25 23:10:50|115.14|113.34|115.14|113.34|115.17|113.37|115.13|113.33|12
1656198660000|2022-06-25 23:11:00|115.15|113.35|115.16|113.36|115.19|113.39|115.14|113.34|9
1656198680000|2022-06-25 23:11:20|115.14|113.34|115.15|113.35|115.15|113.35|115.13|113.33|4
1656198690000|2022-06-25 23:11:30|115.16|113.36|115.19|113.39|115.19|113.39|115.16|113.36|9
1656198700000|2022-06-25 23:11:40|115.2|113.4|115.24|113.44|115.25|113.45|115.18|113.38|9
1656198710000|2022-06-25 23:11:50|115.23|113.43|115.23|113.43|115.23|113.43|115.22|113.42|3
1656198720000|2022-06-25 23:12:00|115.22|113.42|115.15|113.35|115.22|113.42|115.15|113.35|6
1656198730000|2022-06-25 23:12:10|115.16|113.36|115.17|113.37|115.18|113.38|115.15|113.35|5
1656198740000|2022-06-25 23:12:20|115.16|113.36|115.13|113.33|115.16|113.36|115.13|113.33|7
1656198750000|2022-06-25 23:12:30|115.12|113.32|115.12|113.32|115.12|113.32|115.11|113.31|5
1656198760000|2022-06-25 23:12:40|115.11|113.31|115.06|113.26|115.11|113.31|115.04|113.24|6
1656198770000|2022-06-25 23:12:50|115.05|113.25|115.06|113.26|115.06|113.26|115.05|113.25|2
1656198780000|2022-06-25 23:13:00|115.07|113.27|115.11|113.31|115.13|113.33|115.07|113.27|10
1656198790000|2022-06-25 23:13:10|115.1|113.3|115.09|113.29|115.1|113.3|115.06|113.26|7
1656198800000|2022-06-25 23:13:20|115.1|113.3|115.15|113.35|115.16|113.36|115.1|113.3|6
1656198820000|2022-06-25 23:13:40|115.16|113.36|115.19|113.39|115.2|113.4|115.16|113.36|3
1656198830000|2022-06-25 23:13:50|115.21|113.41|115.21|113.41|115.21|113.41|115.2|113.4|3
1656198840000|2022-06-25 23:14:00|115.2|113.4|115.2|113.4|115.2|113.4|115.2|113.4|1
1656198850000|2022-06-25 23:14:10|115.17|113.37|115.18|113.38|115.19|113.39|115.17|113.37|4
1656198860000|2022-06-25 23:14:20|115.19|113.39|115.19|113.39|115.19|113.39|115.19|113.39|1
1656198870000|2022-06-25 23:14:30|115.18|113.38|115.23|113.43|115.23|113.43|115.18|113.38|2
1656198880000|2022-06-25 23:14:40|115.22|113.42|115.31|113.51|115.31|113.51|115.22|113.42|10
1656198890000|2022-06-25 23:14:50|115.29|113.49|115.31|113.51|115.31|113.51|115.28|113.48|5
1656198900000|2022-06-25 23:15:00|115.34|113.54|115.4|113.6|115.4|113.6|115.34|113.54|5
1656198910000|2022-06-25 23:15:10|115.39|113.59|115.4|113.6|115.4|113.6|115.38|113.58|4
1656198920000|2022-06-25 23:15:20|115.45|113.65|115.43|113.63|115.45|113.65|115.42|113.62|4
1656198940000|2022-06-25 23:15:40|115.42|113.62|115.41|113.61|115.42|113.62|115.41|113.61|2
1656198950000|2022-06-25 23:15:50|115.4|113.6|115.37|113.57|115.42|113.62|115.37|113.57|8
1656198960000|2022-06-25 23:16:00|115.36|113.56|115.32|113.52|115.36|113.56|115.28|113.48|11
1656198970000|2022-06-25 23:16:10|115.33|113.53|115.38|113.58|115.38|113.58|115.33|113.53|9
1656198980000|2022-06-25 23:16:20|115.39|113.59|115.37|113.57|115.4|113.6|115.37|113.57|5
1656198990000|2022-06-25 23:16:30|115.38|113.58|115.36|113.56|115.38|113.58|115.36|113.56|3
1656199000000|2022-06-25 23:16:40|115.37|113.57|115.37|113.57|115.37|113.57|115.36|113.56|3
1656199010000|2022-06-25 23:16:50|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656199030000|2022-06-25 23:17:10|115.37|113.57|115.45|113.65|115.45|113.65|115.37|113.57|5
1656199040000|2022-06-25 23:17:20|115.44|113.64|115.43|113.63|115.44|113.64|115.42|113.62|7
1656199050000|2022-06-25 23:17:30|115.44|113.64|115.39|113.59|115.44|113.64|115.37|113.57|5
1656199060000|2022-06-25 23:17:40|115.38|113.58|115.39|113.59|115.4|113.6|115.38|113.58|4
1656199070000|2022-06-25 23:17:50|115.4|113.6|115.39|113.59|115.4|113.6|115.39|113.59|2
1656199080000|2022-06-25 23:18:00|115.4|113.6|115.39|113.59|115.4|113.6|115.39|113.59|2
1656199090000|2022-06-25 23:18:10|115.4|113.6|115.39|113.59|115.4|113.6|115.39|113.59|4
1656199100000|2022-06-25 23:18:20|115.41|113.61|115.44|113.64|115.46|113.66|115.41|113.61|5
1656199110000|2022-06-25 23:18:30|115.46|113.66|115.48|113.68|115.49|113.69|115.45|113.65|7
1656199120000|2022-06-25 23:18:40|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1656199130000|2022-06-25 23:18:50|115.5|113.7|115.5|113.7|115.5|113.7|115.46|113.66|8
1656199140000|2022-06-25 23:19:00|115.51|113.71|115.5|113.7|115.51|113.71|115.47|113.67|6
1656199150000|2022-06-25 23:19:10|115.48|113.68|115.5|113.7|115.5|113.7|115.48|113.68|2
1656199160000|2022-06-25 23:19:20|115.49|113.69|115.48|113.68|115.49|113.69|115.44|113.64|9
1656199180000|2022-06-25 23:19:40|115.46|113.66|115.48|113.68|115.48|113.68|115.44|113.64|13
1656199190000|2022-06-25 23:19:50|115.49|113.69|115.58|113.78|115.58|113.78|115.49|113.69|5
1656199200000|2022-06-25 23:20:00|115.56|113.76|115.57|113.77|115.57|113.77|115.54|113.74|7
1656199210000|2022-06-25 23:20:10|115.59|113.79|115.59|113.79|115.59|113.79|115.59|113.79|1
1656199220000|2022-06-25 23:20:20|115.6|113.8|115.63|113.83|115.67|113.87|115.6|113.8|12
1656199230000|2022-06-25 23:20:30|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1656199240000|2022-06-25 23:20:40|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1656199250000|2022-06-25 23:20:50|115.62|113.82|115.62|113.82|115.62|113.82|115.62|113.82|1
1656199260000|2022-06-25 23:21:00|115.65|113.85|115.67|113.87|115.67|113.87|115.62|113.82|7
1656199270000|2022-06-25 23:21:10|115.64|113.84|115.73|113.93|115.73|113.93|115.64|113.84|7
1656199280000|2022-06-25 23:21:20|115.74|113.94|115.81|114.01|115.82|114.02|115.73|113.93|15
1656199290000|2022-06-25 23:21:30|115.8|114|115.79|113.99|115.8|114|115.76|113.96|6
1656199300000|2022-06-25 23:21:40|115.81|114.01|115.7|113.9|115.81|114.01|115.68|113.88|10
1656199310000|2022-06-25 23:21:50|115.71|113.91|115.72|113.92|115.72|113.92|115.7|113.9|4
1656199320000|2022-06-25 23:22:00|115.73|113.93|115.68|113.88|115.75|113.95|115.67|113.87|11
1656199330000|2022-06-25 23:22:10|115.69|113.89|115.65|113.85|115.69|113.89|115.65|113.85|6
1656199340000|2022-06-25 23:22:20|115.66|113.86|115.67|113.87|115.67|113.87|115.66|113.86|2
1656199350000|2022-06-25 23:22:30|115.68|113.88|115.66|113.86|115.68|113.88|115.66|113.86|2
1656199360000|2022-06-25 23:22:40|115.67|113.87|115.7|113.9|115.71|113.91|115.66|113.86|5
1656199370000|2022-06-25 23:22:50|115.69|113.89|115.69|113.89|115.7|113.9|115.69|113.89|3
1656199390000|2022-06-25 23:23:10|115.7|113.9|115.7|113.9|115.72|113.92|115.7|113.9|3
1656199400000|2022-06-25 23:23:20|115.69|113.89|115.77|113.97|115.77|113.97|115.69|113.89|5
1656199410000|2022-06-25 23:23:30|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656199420000|2022-06-25 23:23:40|115.78|113.98|115.85|114.05|115.85|114.05|115.78|113.98|5
1656199430000|2022-06-25 23:23:50|115.86|114.06|115.84|114.04|115.86|114.06|115.83|114.03|5
1656199440000|2022-06-25 23:24:00|115.85|114.05|115.79|113.99|115.85|114.05|115.79|113.99|6
1656199450000|2022-06-25 23:24:10|115.78|113.98|115.79|113.99|115.79|113.99|115.75|113.95|6
1656199460000|2022-06-25 23:24:20|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|2
1656199480000|2022-06-25 23:24:40|115.76|113.96|115.74|113.94|115.76|113.96|115.74|113.94|5
1656199490000|2022-06-25 23:24:50|115.75|113.95|115.75|113.95|115.76|113.96|115.74|113.94|9
1656199500000|2022-06-25 23:25:00|115.76|113.96|115.66|113.86|115.76|113.96|115.63|113.83|18
1656199510000|2022-06-25 23:25:10|115.67|113.87|115.61|113.81|115.67|113.87|115.61|113.81|5
1656199520000|2022-06-25 23:25:20|115.59|113.79|115.55|113.75|115.6|113.8|115.55|113.75|12
1656199530000|2022-06-25 23:25:30|115.56|113.76|115.49|113.69|115.56|113.76|115.49|113.69|6
1656199540000|2022-06-25 23:25:40|115.5|113.7|115.51|113.71|115.51|113.71|115.5|113.7|2
1656199550000|2022-06-25 23:25:50|115.5|113.7|115.5|113.7|115.5|113.7|115.49|113.69|5
1656199560000|2022-06-25 23:26:00|115.49|113.69|115.52|113.72|115.55|113.75|115.49|113.69|5
1656199570000|2022-06-25 23:26:10|115.53|113.73|115.53|113.73|115.54|113.74|115.53|113.73|5
1656199580000|2022-06-25 23:26:20|115.54|113.74|115.54|113.74|115.55|113.75|115.52|113.72|9
1656199590000|2022-06-25 23:26:30|115.55|113.75|115.55|113.75|115.56|113.76|115.55|113.75|3
1656199600000|2022-06-25 23:26:40|115.56|113.76|115.57|113.77|115.57|113.77|115.56|113.76|2
1656199610000|2022-06-25 23:26:50|115.56|113.76|115.63|113.83|115.63|113.83|115.56|113.76|8
1656199620000|2022-06-25 23:27:00|115.64|113.84|115.69|113.89|115.69|113.89|115.64|113.84|5
1656199630000|2022-06-25 23:27:10|115.68|113.88|115.69|113.89|115.7|113.9|115.68|113.88|5
1656199640000|2022-06-25 23:27:20|115.71|113.91|115.76|113.96|115.77|113.97|115.71|113.91|6
1656199650000|2022-06-25 23:27:30|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1656199660000|2022-06-25 23:27:40|115.74|113.94|115.64|113.84|115.74|113.94|115.64|113.84|10
1656199670000|2022-06-25 23:27:50|115.66|113.86|115.65|113.85|115.68|113.88|115.64|113.84|8
1656199680000|2022-06-25 23:28:00|115.66|113.86|115.64|113.84|115.67|113.87|115.63|113.83|8
1656199690000|2022-06-25 23:28:10|115.66|113.86|115.64|113.84|115.66|113.86|115.64|113.84|3
1656199700000|2022-06-25 23:28:20|115.65|113.85|115.56|113.76|115.65|113.85|115.56|113.76|6
1656199710000|2022-06-25 23:28:30|115.58|113.78|115.54|113.74|115.58|113.78|115.54|113.74|7
1656199720000|2022-06-25 23:28:40|115.55|113.75|115.55|113.75|115.55|113.75|115.55|113.75|1
1656199730000|2022-06-25 23:28:50|115.56|113.76|115.61|113.81|115.62|113.82|115.55|113.75|6
1656199740000|2022-06-25 23:29:00|115.6|113.8|115.61|113.81|115.61|113.81|115.6|113.8|2
1656199750000|2022-06-25 23:29:10|115.6|113.8|115.6|113.8|115.62|113.82|115.57|113.77|12
1656199760000|2022-06-25 23:29:20|115.59|113.79|115.63|113.83|115.63|113.83|115.59|113.79|6
1656199790000|2022-06-25 23:29:50|115.64|113.84|115.65|113.85|115.66|113.86|115.64|113.84|6
1656199800000|2022-06-25 23:30:00|115.63|113.83|115.64|113.84|115.64|113.84|115.63|113.83|2
1656199810000|2022-06-25 23:30:10|115.66|113.86|115.61|113.81|115.66|113.86|115.6|113.8|9
1656199820000|2022-06-25 23:30:20|115.56|113.76|115.54|113.74|115.56|113.76|115.53|113.73|4
1656199830000|2022-06-25 23:30:30|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|2
1656199840000|2022-06-25 23:30:40|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|2
1656199850000|2022-06-25 23:30:50|115.55|113.75|115.65|113.85|115.65|113.85|115.54|113.74|9
1656199860000|2022-06-25 23:31:00|115.66|113.86|115.67|113.87|115.68|113.88|115.65|113.85|6
1656199870000|2022-06-25 23:31:10|115.69|113.89|115.66|113.86|115.69|113.89|115.66|113.86|2
1656199880000|2022-06-25 23:31:20|115.67|113.87|115.79|113.99|115.79|113.99|115.67|113.87|9
1656199890000|2022-06-25 23:31:30|115.78|113.98|115.67|113.87|115.78|113.98|115.67|113.87|11
1656199900000|2022-06-25 23:31:40|115.68|113.88|115.74|113.94|115.74|113.94|115.68|113.88|5
1656199910000|2022-06-25 23:31:50|115.72|113.92|115.72|113.92|115.73|113.93|115.69|113.89|13
1656199930000|2022-06-25 23:32:10|115.74|113.94|115.74|113.94|115.74|113.94|115.72|113.92|4
1656199940000|2022-06-25 23:32:20|115.75|113.95|115.76|113.96|115.76|113.96|115.73|113.93|7
1656199950000|2022-06-25 23:32:30|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656199960000|2022-06-25 23:32:40|115.78|113.98|115.83|114.03|115.85|114.05|115.78|113.98|3
1656199970000|2022-06-25 23:32:50|115.82|114.02|115.85|114.05|115.85|114.05|115.82|114.02|5
1656199980000|2022-06-25 23:33:00|115.84|114.04|115.84|114.04|115.84|114.04|115.83|114.03|3
1656199990000|2022-06-25 23:33:10|115.83|114.03|115.86|114.06|115.86|114.06|115.83|114.03|3
1656200000000|2022-06-25 23:33:20|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1656200010000|2022-06-25 23:33:30|115.89|114.09|115.89|114.09|115.89|114.09|115.88|114.08|5
1656200020000|2022-06-25 23:33:40|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|2
1656200030000|2022-06-25 23:33:50|115.88|114.08|115.89|114.09|115.89|114.09|115.88|114.08|2
1656200040000|2022-06-25 23:34:00|115.9|114.1|115.87|114.07|115.92|114.12|115.85|114.05|15
1656200050000|2022-06-25 23:34:10|115.86|114.06|115.85|114.05|115.86|114.06|115.85|114.05|6
1656200060000|2022-06-25 23:34:20|115.86|114.06|115.87|114.07|115.88|114.08|115.86|114.06|6
1656200070000|2022-06-25 23:34:30|115.88|114.08|115.92|114.12|115.92|114.12|115.88|114.08|4
1656200080000|2022-06-25 23:34:40|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|2
1656200090000|2022-06-25 23:34:50|115.87|114.07|115.9|114.1|115.9|114.1|115.87|114.07|6
1656200100000|2022-06-25 23:35:00|115.88|114.08|115.88|114.08|115.89|114.09|115.88|114.08|3
1656200110000|2022-06-25 23:35:10|115.87|114.07|115.89|114.09|115.89|114.09|115.87|114.07|3
1656200120000|2022-06-25 23:35:20|115.9|114.1|115.91|114.11|115.91|114.11|115.89|114.09|4
1656200130000|2022-06-25 23:35:30|115.92|114.12|115.92|114.12|115.92|114.12|115.9|114.1|4
1656200140000|2022-06-25 23:35:40|116.01|114.21|116|114.2|116.01|114.21|116|114.2|2
1656200150000|2022-06-25 23:35:50|115.99|114.19|116|114.2|116|114.2|115.99|114.19|2
1656200160000|2022-06-25 23:36:00|116.01|114.21|116.13|114.33|116.13|114.33|116.01|114.21|10
1656200170000|2022-06-25 23:36:10|116.14|114.34|116.13|114.33|116.15|114.35|116.05|114.25|19
1656200180000|2022-06-25 23:36:20|116.14|114.34|116.15|114.35|116.17|114.37|116.14|114.34|9
1656200190000|2022-06-25 23:36:30|116.16|114.36|116.24|114.44|116.24|114.44|116.16|114.36|7
1656200200000|2022-06-25 23:36:40|116.23|114.43|116.24|114.44|116.24|114.44|116.23|114.43|4
1656200210000|2022-06-25 23:36:50|116.23|114.43|116.24|114.44|116.25|114.45|116.23|114.43|4
1656200220000|2022-06-25 23:37:00|116.25|114.45|116.27|114.47|116.29|114.49|116.24|114.44|9
1656200230000|2022-06-25 23:37:10|116.25|114.45|116.27|114.47|116.27|114.47|116.25|114.45|3
1656200260000|2022-06-25 23:37:40|116.26|114.46|116.27|114.47|116.27|114.47|116.26|114.46|2
1656200270000|2022-06-25 23:37:50|116.28|114.48|116.28|114.48|116.28|114.48|116.26|114.46|3
1656200280000|2022-06-25 23:38:00|116.27|114.47|116.26|114.46|116.27|114.47|116.26|114.46|4
1656200300000|2022-06-25 23:38:20|116.28|114.48|116.28|114.48|116.28|114.48|116.26|114.46|5
1656200310000|2022-06-25 23:38:30|116.27|114.47|116.25|114.45|116.27|114.47|116.24|114.44|4
1656200320000|2022-06-25 23:38:40|116.26|114.46|116.25|114.45|116.27|114.47|116.24|114.44|5
1656200330000|2022-06-25 23:38:50|116.24|114.44|116.25|114.45|116.25|114.45|116.22|114.42|5
1656200350000|2022-06-25 23:39:10|116.24|114.44|116.24|114.44|116.24|114.44|116.24|114.44|1
1656200360000|2022-06-25 23:39:20|116.23|114.43|116.23|114.43|116.23|114.43|116.23|114.43|1
1656200370000|2022-06-25 23:39:30|116.22|114.42|116.23|114.43|116.23|114.43|116.22|114.42|2
1656200380000|2022-06-25 23:39:40|116.24|114.44|116.24|114.44|116.24|114.44|116.24|114.44|1
1656200390000|2022-06-25 23:39:50|116.23|114.43|116.26|114.46|116.26|114.46|116.23|114.43|3
1656200400000|2022-06-25 23:40:00|116.25|114.45|116.31|114.51|116.32|114.52|116.23|114.43|9
1656200410000|2022-06-25 23:40:10|116.32|114.52|116.34|114.54|116.34|114.54|116.3|114.5|6
1656200430000|2022-06-25 23:40:30|116.31|114.51|116.29|114.49|116.33|114.53|116.28|114.48|11
1656200440000|2022-06-25 23:40:40|116.28|114.48|116.23|114.43|116.29|114.49|116.21|114.41|9
1656200450000|2022-06-25 23:40:50|116.22|114.42|116.16|114.36|116.22|114.42|116.16|114.36|9
1656200460000|2022-06-25 23:41:00|116.15|114.35|116.13|114.33|116.18|114.38|116.12|114.32|14
1656200470000|2022-06-25 23:41:10|116.14|114.34|116.15|114.35|116.16|114.36|116.14|114.34|4
1656200480000|2022-06-25 23:41:20|116.16|114.36|116.11|114.31|116.16|114.36|116.11|114.31|8
1656200490000|2022-06-25 23:41:30|116.12|114.32|116.16|114.36|116.17|114.37|116.1|114.3|10
1656200500000|2022-06-25 23:41:40|116.14|114.34|116.19|114.39|116.19|114.39|116.14|114.34|10
1656200510000|2022-06-25 23:41:50|116.18|114.38|116.09|114.29|116.18|114.38|116.08|114.28|6
1656200520000|2022-06-25 23:42:00|116.08|114.28|116.06|114.26|116.08|114.28|116.06|114.26|3
1656200530000|2022-06-25 23:42:10|116.04|114.24|115.98|114.18|116.04|114.24|115.98|114.18|6
1656200540000|2022-06-25 23:42:20|115.97|114.17|115.86|114.06|115.97|114.17|115.86|114.06|10
1656200550000|2022-06-25 23:42:30|115.87|114.07|115.89|114.09|115.89|114.09|115.87|114.07|2
1656200560000|2022-06-25 23:42:40|115.91|114.11|115.98|114.18|115.98|114.18|115.9|114.1|6
1656200570000|2022-06-25 23:42:50|115.99|114.19|116|114.2|116|114.2|115.99|114.19|2
1656200590000|2022-06-25 23:43:10|115.97|114.17|116|114.2|116.01|114.21|115.97|114.17|4
1656200600000|2022-06-25 23:43:20|115.99|114.19|116|114.2|116|114.2|115.99|114.19|4
1656200610000|2022-06-25 23:43:30|116.01|114.21|116|114.2|116.01|114.21|116|114.2|2
1656200620000|2022-06-25 23:43:40|115.99|114.19|115.99|114.19|116|114.2|115.99|114.19|5
1656200630000|2022-06-25 23:43:50|116|114.2|116.02|114.22|116.02|114.22|116|114.2|2
1656200640000|2022-06-25 23:44:00|115.99|114.19|116|114.2|116.01|114.21|115.99|114.19|3
1656200650000|2022-06-25 23:44:10|116.01|114.21|116|114.2|116.02|114.22|116|114.2|4
1656200660000|2022-06-25 23:44:20|116.01|114.21|115.99|114.19|116.01|114.21|115.99|114.19|3
1656200670000|2022-06-25 23:44:30|116|114.2|116|114.2|116|114.2|116|114.2|1
1656200680000|2022-06-25 23:44:40|115.99|114.19|116|114.2|116|114.2|115.99|114.19|2
1656200690000|2022-06-25 23:44:50|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1656200710000|2022-06-25 23:45:10|116.02|114.22|116.01|114.21|116.05|114.25|115.99|114.19|9
1656200720000|2022-06-25 23:45:20|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656200740000|2022-06-25 23:45:40|116.05|114.25|116.07|114.27|116.09|114.29|116.05|114.25|8
1656200780000|2022-06-25 23:46:20|116.06|114.26|116.06|114.26|116.06|114.26|116.06|114.26|1
1656200790000|2022-06-25 23:46:30|116.07|114.27|116.07|114.27|116.08|114.28|116.06|114.26|7
1656200800000|2022-06-25 23:46:40|116.08|114.28|116.14|114.34|116.14|114.34|116.07|114.27|11
1656200810000|2022-06-25 23:46:50|116.11|114.31|116.11|114.31|116.14|114.34|116.1|114.3|9
1656200820000|2022-06-25 23:47:00|116.12|114.32|116.21|114.41|116.21|114.41|116.12|114.32|10
1656200830000|2022-06-25 23:47:10|116.2|114.4|116.18|114.38|116.2|114.4|116.17|114.37|3
1656200840000|2022-06-25 23:47:20|116.17|114.37|116.19|114.39|116.19|114.39|116.17|114.37|5
1656200850000|2022-06-25 23:47:30|116.17|114.37|116.21|114.41|116.21|114.41|116.17|114.37|4
1656200860000|2022-06-25 23:47:40|116.2|114.4|116.2|114.4|116.21|114.41|116.19|114.39|5
1656200870000|2022-06-25 23:47:50|116.19|114.39|116.08|114.28|116.19|114.39|116.08|114.28|10
1656200880000|2022-06-25 23:48:00|116.07|114.27|116.07|114.27|116.07|114.27|116.04|114.24|11
1656200890000|2022-06-25 23:48:10|116.06|114.26|116.11|114.31|116.11|114.31|116.06|114.26|6
1656200900000|2022-06-25 23:48:20|116.1|114.3|116.07|114.27|116.1|114.3|116.06|114.26|8
1656200910000|2022-06-25 23:48:30|116.08|114.28|116.1|114.3|116.11|114.31|116.08|114.28|5
1656200920000|2022-06-25 23:48:40|116.09|114.29|116.1|114.3|116.1|114.3|116.09|114.29|2
1656200930000|2022-06-25 23:48:50|116.09|114.29|115.97|114.17|116.09|114.29|115.97|114.17|7
1656200940000|2022-06-25 23:49:00|115.98|114.18|116.01|114.21|116.02|114.22|115.98|114.18|8
1656200950000|2022-06-25 23:49:10|116|114.2|115.94|114.14|116|114.2|115.94|114.14|5
1656200960000|2022-06-25 23:49:20|115.93|114.13|115.96|114.16|115.96|114.16|115.93|114.13|6
1656200970000|2022-06-25 23:49:30|115.94|114.14|115.92|114.12|115.94|114.14|115.92|114.12|3
1656200980000|2022-06-25 23:49:40|115.91|114.11|115.85|114.05|115.92|114.12|115.84|114.04|17
1656200990000|2022-06-25 23:49:50|115.86|114.06|115.85|114.05|115.87|114.07|115.82|114.02|11
1656201000000|2022-06-25 23:50:00|115.84|114.04|115.8|114|115.84|114.04|115.8|114|8
1656201010000|2022-06-25 23:50:10|115.79|113.99|115.71|113.91|115.79|113.99|115.71|113.91|8
1656201020000|2022-06-25 23:50:20|115.72|113.92|115.69|113.89|115.72|113.92|115.68|113.88|5
1656201030000|2022-06-25 23:50:30|115.68|113.88|115.69|113.89|115.7|113.9|115.68|113.88|6
1656201040000|2022-06-25 23:50:40|115.68|113.88|115.72|113.92|115.74|113.94|115.68|113.88|10
1656201050000|2022-06-25 23:50:50|115.73|113.93|115.72|113.92|115.73|113.93|115.72|113.92|2
1656201060000|2022-06-25 23:51:00|115.7|113.9|115.72|113.92|115.72|113.92|115.69|113.89|7
1656201070000|2022-06-25 23:51:10|115.71|113.91|115.78|113.98|115.79|113.99|115.71|113.91|9
1656201080000|2022-06-25 23:51:20|115.79|113.99|115.8|114|115.8|114|115.79|113.99|4
1656201090000|2022-06-25 23:51:30|115.81|114.01|115.8|114|115.82|114.02|115.79|113.99|6
1656201100000|2022-06-25 23:51:40|115.81|114.01|115.85|114.05|115.85|114.05|115.81|114.01|4
1656201110000|2022-06-25 23:51:50|115.84|114.04|115.83|114.03|115.84|114.04|115.83|114.03|2
1656201120000|2022-06-25 23:52:00|115.82|114.02|115.82|114.02|115.83|114.03|115.82|114.02|5
1656201130000|2022-06-25 23:52:10|115.8|114|116.01|114.21|116.04|114.24|115.8|114|13
1656201140000|2022-06-25 23:52:20|116|114.2|116.02|114.22|116.03|114.23|116|114.2|11
1656201150000|2022-06-25 23:52:30|116.01|114.21|116.11|114.31|116.11|114.31|116.01|114.21|7
1656201160000|2022-06-25 23:52:40|116.12|114.32|116.11|114.31|116.12|114.32|116.1|114.3|3
1656201170000|2022-06-25 23:52:50|116.1|114.3|116.1|114.3|116.1|114.3|116.1|114.3|1
1656201190000|2022-06-25 23:53:10|116.08|114.28|116.08|114.28|116.08|114.28|116.07|114.27|3
1656201200000|2022-06-25 23:53:20|116.1|114.3|116.11|114.31|116.12|114.32|116.1|114.3|6
1656201220000|2022-06-25 23:53:40|116.1|114.3|116.11|114.31|116.11|114.31|116.1|114.3|4
1656201230000|2022-06-25 23:53:50|116.1|114.3|116.14|114.34|116.14|114.34|116.1|114.3|9
1656201240000|2022-06-25 23:54:00|116.15|114.35|116.16|114.36|116.16|114.36|116.15|114.35|2
1656201250000|2022-06-25 23:54:10|116.19|114.39|116.15|114.35|116.19|114.39|116.15|114.35|3
1656201260000|2022-06-25 23:54:20|116.16|114.36|116.14|114.34|116.17|114.37|116.14|114.34|3
1656201270000|2022-06-25 23:54:30|116.15|114.35|116.18|114.38|116.21|114.41|116.15|114.35|10
1656201280000|2022-06-25 23:54:40|116.19|114.39|116.18|114.38|116.19|114.39|116.18|114.38|2
1656201290000|2022-06-25 23:54:50|116.19|114.39|116.22|114.42|116.22|114.42|116.19|114.39|4
1656201300000|2022-06-25 23:55:00|116.25|114.45|116.29|114.49|116.29|114.49|116.25|114.45|4
1656201320000|2022-06-25 23:55:20|116.25|114.45|116.25|114.45|116.25|114.45|116.25|114.45|1
1656201330000|2022-06-25 23:55:30|116.27|114.47|116.26|114.46|116.27|114.47|116.26|114.46|8
1656201340000|2022-06-25 23:55:40|116.27|114.47|116.25|114.45|116.27|114.47|116.24|114.44|5
1656201350000|2022-06-25 23:55:50|116.24|114.44|116.27|114.47|116.27|114.47|116.24|114.44|6
1656201360000|2022-06-25 23:56:00|116.28|114.48|116.29|114.49|116.29|114.49|116.24|114.44|6
1656201380000|2022-06-25 23:56:20|116.3|114.5|116.3|114.5|116.3|114.5|116.3|114.5|1
1656201390000|2022-06-25 23:56:30|116.29|114.49|116.27|114.47|116.3|114.5|116.27|114.47|7
1656201400000|2022-06-25 23:56:40|116.26|114.46|116.28|114.48|116.28|114.48|116.26|114.46|3
1656201410000|2022-06-25 23:56:50|116.29|114.49|116.27|114.47|116.29|114.49|116.26|114.46|3
1656201420000|2022-06-25 23:57:00|116.28|114.48|116.31|114.51|116.31|114.51|116.28|114.48|3
1656201430000|2022-06-25 23:57:10|116.3|114.5|116.33|114.53|116.34|114.54|116.3|114.5|7
1656201440000|2022-06-25 23:57:20|116.34|114.54|116.53|114.73|116.53|114.73|116.33|114.53|18
1656201450000|2022-06-25 23:57:30|116.5|114.7|116.68|114.88|116.68|114.88|116.5|114.7|11
1656201460000|2022-06-25 23:57:40|116.66|114.86|116.6|114.8|116.68|114.88|116.56|114.76|17
1656201470000|2022-06-25 23:57:50|116.59|114.79|116.5|114.7|116.6|114.8|116.5|114.7|15
1656201480000|2022-06-25 23:58:00|116.49|114.69|116.43|114.63|116.5|114.7|116.4|114.6|12
1656201490000|2022-06-25 23:58:10|116.44|114.64|116.5|114.7|116.5|114.7|116.44|114.64|12
1656201500000|2022-06-25 23:58:20|116.49|114.69|116.44|114.64|116.49|114.69|116.43|114.63|8
1656201510000|2022-06-25 23:58:30|116.42|114.62|116.25|114.45|116.42|114.62|116.24|114.44|17
1656201520000|2022-06-25 23:58:40|116.24|114.44|116.25|114.45|116.29|114.49|116.22|114.42|15
1656201530000|2022-06-25 23:58:50|116.24|114.44|116.26|114.46|116.28|114.48|116.24|114.44|12
1656201540000|2022-06-25 23:59:00|116.24|114.44|116.3|114.5|116.3|114.5|116.24|114.44|15
1656201550000|2022-06-25 23:59:10|116.29|114.49|116.28|114.48|116.37|114.57|116.28|114.48|15
1656201560000|2022-06-25 23:59:20|116.31|114.51|116.32|114.52|116.35|114.55|116.31|114.51|5
1656201570000|2022-06-25 23:59:30|116.33|114.53|116.32|114.52|116.33|114.53|116.31|114.51|4
1656201580000|2022-06-25 23:59:40|116.31|114.51|116.33|114.53|116.33|114.53|116.31|114.51|3
1656201590000|2022-06-25 23:59:50|116.32|114.52|116.34|114.54|116.34|114.54|116.32|114.52|5
1656201600000|2022-06-26 00:00:00|116.33|114.53|116.34|114.54|116.34|114.54|116.33|114.53|6
1656201610000|2022-06-26 00:00:10|116.37|114.57|116.49|114.69|116.5|114.7|116.36|114.56|10
1656201620000|2022-06-26 00:00:20|116.47|114.67|116.47|114.67|116.47|114.67|116.38|114.58|14
1656201630000|2022-06-26 00:00:30|116.46|114.66|116.43|114.63|116.47|114.67|116.43|114.63|13
1656201640000|2022-06-26 00:00:40|116.44|114.64|116.34|114.54|116.45|114.65|116.34|114.54|16
1656201650000|2022-06-26 00:00:50|116.35|114.55|116.35|114.55|116.35|114.55|116.33|114.53|4
1656201660000|2022-06-26 00:01:00|116.34|114.54|116.28|114.48|116.35|114.55|116.28|114.48|6
1656201670000|2022-06-26 00:01:10|116.27|114.47|116.25|114.45|116.27|114.47|116.24|114.44|4
1656201680000|2022-06-26 00:01:20|116.24|114.44|116.2|114.4|116.24|114.44|116.2|114.4|4
1656201690000|2022-06-26 00:01:30|116.19|114.39|116.09|114.29|116.19|114.39|116.08|114.28|9
1656201700000|2022-06-26 00:01:40|116.08|114.28|115.76|113.96|116.08|114.28|115.76|113.96|15
1656201710000|2022-06-26 00:01:50|115.75|113.95|115.81|114.01|115.81|114.01|115.75|113.95|5
1656201720000|2022-06-26 00:02:00|115.8|114|115.88|114.08|115.92|114.12|115.8|114|13
1656201730000|2022-06-26 00:02:10|115.89|114.09|115.98|114.18|115.98|114.18|115.89|114.09|5
1656201740000|2022-06-26 00:02:20|115.99|114.19|116.01|114.21|116.04|114.24|115.99|114.19|6
1656201750000|2022-06-26 00:02:30|116.02|114.22|116.09|114.29|116.1|114.3|116|114.2|16
1656201760000|2022-06-26 00:02:40|116.1|114.3|116.06|114.26|116.16|114.36|116.06|114.26|9
1656201770000|2022-06-26 00:02:50|116.07|114.27|116.09|114.29|116.12|114.32|116.03|114.23|19
1656201780000|2022-06-26 00:03:00|116.07|114.27|115.96|114.16|116.07|114.27|115.96|114.16|9
1656201790000|2022-06-26 00:03:10|115.95|114.15|115.95|114.15|115.95|114.15|115.95|114.15|1
1656201800000|2022-06-26 00:03:20|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|2
1656201810000|2022-06-26 00:03:30|115.94|114.14|116|114.2|116|114.2|115.94|114.14|6
1656201820000|2022-06-26 00:03:40|115.99|114.19|115.97|114.17|115.99|114.19|115.97|114.17|3
1656201830000|2022-06-26 00:03:50|115.96|114.16|115.99|114.19|115.99|114.19|115.96|114.16|4
1656201840000|2022-06-26 00:04:00|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|1
1656201850000|2022-06-26 00:04:10|116.03|114.23|116.02|114.22|116.03|114.23|116.02|114.22|2
1656201860000|2022-06-26 00:04:20|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1656201870000|2022-06-26 00:04:30|116|114.2|115.85|114.05|116.08|114.28|115.84|114.04|15
1656201880000|2022-06-26 00:04:40|115.86|114.06|115.91|114.11|115.93|114.13|115.86|114.06|11
1656201890000|2022-06-26 00:04:50|115.93|114.13|115.95|114.15|115.95|114.15|115.9|114.1|13
1656201900000|2022-06-26 00:05:00|115.94|114.14|115.98|114.18|115.99|114.19|115.92|114.12|9
1656201910000|2022-06-26 00:05:10|115.99|114.19|115.96|114.16|116|114.2|115.96|114.16|8
1656201920000|2022-06-26 00:05:20|115.95|114.15|115.95|114.15|115.97|114.17|115.94|114.14|5
1656201930000|2022-06-26 00:05:30|115.97|114.17|116.01|114.21|116.01|114.21|115.97|114.17|7
1656201940000|2022-06-26 00:05:40|116|114.2|116|114.2|116.02|114.22|115.95|114.15|12
1656201950000|2022-06-26 00:05:50|116.02|114.22|116.16|114.36|116.17|114.37|116.02|114.22|13
1656201960000|2022-06-26 00:06:00|116.14|114.34|116.15|114.35|116.15|114.35|116.05|114.25|11
1656201970000|2022-06-26 00:06:10|116.17|114.37|116.18|114.38|116.19|114.39|116.17|114.37|9
1656201980000|2022-06-26 00:06:20|116.15|114.35|116.22|114.42|116.22|114.42|116.15|114.35|10
1656201990000|2022-06-26 00:06:30|116.23|114.43|116.44|114.64|116.44|114.64|116.23|114.43|15
1656202000000|2022-06-26 00:06:40|116.43|114.63|116.44|114.64|116.44|114.64|116.43|114.63|2
1656202010000|2022-06-26 00:06:50|116.43|114.63|116.42|114.62|116.44|114.64|116.4|114.6|13
1656202020000|2022-06-26 00:07:00|116.43|114.63|116.39|114.59|116.43|114.63|116.39|114.59|4
1656202030000|2022-06-26 00:07:10|116.4|114.6|116.4|114.6|116.42|114.62|116.37|114.57|7
1656202040000|2022-06-26 00:07:20|116.39|114.59|116.4|114.6|116.41|114.61|116.39|114.59|7
1656202050000|2022-06-26 00:07:30|116.41|114.61|116.34|114.54|116.43|114.63|116.32|114.52|11
1656202060000|2022-06-26 00:07:40|116.33|114.53|116.34|114.54|116.35|114.55|116.33|114.53|7
1656202070000|2022-06-26 00:07:50|116.35|114.55|116.37|114.57|116.38|114.58|116.35|114.55|5
1656202080000|2022-06-26 00:08:00|116.4|114.6|116.41|114.61|116.43|114.63|116.4|114.6|10
1656202090000|2022-06-26 00:08:10|116.4|114.6|116.36|114.56|116.4|114.6|116.35|114.55|6
1656202100000|2022-06-26 00:08:20|116.37|114.57|116.36|114.56|116.41|114.61|116.34|114.54|8
1656202110000|2022-06-26 00:08:30|116.37|114.57|116.38|114.58|116.39|114.59|116.35|114.55|13
1656202120000|2022-06-26 00:08:40|116.37|114.57|116.38|114.58|116.38|114.58|116.34|114.54|8
1656202130000|2022-06-26 00:08:50|116.39|114.59|116.36|114.56|116.39|114.59|116.36|114.56|4
1656202140000|2022-06-26 00:09:00|116.37|114.57|116.43|114.63|116.44|114.64|116.37|114.57|14
1656202150000|2022-06-26 00:09:10|116.44|114.64|116.45|114.65|116.46|114.66|116.44|114.64|5
1656202160000|2022-06-26 00:09:20|116.47|114.67|116.39|114.59|116.47|114.67|116.38|114.58|5
1656202170000|2022-06-26 00:09:30|116.38|114.58|116.39|114.59|116.39|114.59|116.38|114.58|4
1656202180000|2022-06-26 00:09:40|116.38|114.58|116.36|114.56|116.38|114.58|116.35|114.55|4
1656202190000|2022-06-26 00:09:50|116.35|114.55|116.23|114.43|116.36|114.56|116.23|114.43|8
1656202200000|2022-06-26 00:10:00|116.25|114.45|116.28|114.48|116.3|114.5|116.25|114.45|9
1656202210000|2022-06-26 00:10:10|116.3|114.5|116.35|114.55|116.35|114.55|116.3|114.5|4
1656202220000|2022-06-26 00:10:20|116.34|114.54|116.34|114.54|116.35|114.55|116.33|114.53|7
1656202230000|2022-06-26 00:10:30|116.35|114.55|116.44|114.64|116.46|114.66|116.35|114.55|8
1656202240000|2022-06-26 00:10:40|116.39|114.59|116.34|114.54|116.39|114.59|116.34|114.54|7
1656202250000|2022-06-26 00:10:50|116.33|114.53|116.33|114.53|116.33|114.53|116.32|114.52|3
1656202260000|2022-06-26 00:11:00|116.32|114.52|116.25|114.45|116.32|114.52|116.24|114.44|5
1656202270000|2022-06-26 00:11:10|116.24|114.44|116.23|114.43|116.24|114.44|116.23|114.43|2
1656202280000|2022-06-26 00:11:20|116.24|114.44|116.15|114.35|116.24|114.44|116.13|114.33|9
1656202290000|2022-06-26 00:11:30|116.17|114.37|116.15|114.35|116.17|114.37|116.15|114.35|5
1656202310000|2022-06-26 00:11:50|116.18|114.38|116.19|114.39|116.19|114.39|116.16|114.36|8
1656202320000|2022-06-26 00:12:00|116.18|114.38|116.23|114.43|116.24|114.44|116.18|114.38|6
1656202330000|2022-06-26 00:12:10|116.21|114.41|116.2|114.4|116.21|114.41|116.2|114.4|2
1656202340000|2022-06-26 00:12:20|116.19|114.39|116.14|114.34|116.19|114.39|116.14|114.34|6
1656202350000|2022-06-26 00:12:30|116.12|114.32|116.07|114.27|116.12|114.32|116.07|114.27|5
1656202360000|2022-06-26 00:12:40|116.06|114.26|116.01|114.21|116.06|114.26|116.01|114.21|14
1656202370000|2022-06-26 00:12:50|116|114.2|115.94|114.14|116|114.2|115.94|114.14|4
1656202380000|2022-06-26 00:13:00|115.93|114.13|115.86|114.06|115.93|114.13|115.86|114.06|6
1656202390000|2022-06-26 00:13:10|115.85|114.05|115.67|113.87|115.85|114.05|115.67|113.87|12
1656202400000|2022-06-26 00:13:20|115.66|113.86|115.75|113.95|115.84|114.04|115.49|113.69|19
1656202410000|2022-06-26 00:13:30|115.74|113.94|115.76|113.96|115.77|113.97|115.74|113.94|5
1656202420000|2022-06-26 00:13:40|115.77|113.97|115.76|113.96|115.79|113.99|115.76|113.96|14
1656202430000|2022-06-26 00:13:50|115.75|113.95|115.67|113.87|115.78|113.98|115.63|113.83|9
1656202440000|2022-06-26 00:14:00|115.68|113.88|115.81|114.01|115.82|114.02|115.68|113.88|10
1656202450000|2022-06-26 00:14:10|115.79|113.99|115.76|113.96|115.79|113.99|115.76|113.96|7
1656202460000|2022-06-26 00:14:20|115.73|113.93|115.62|113.82|115.73|113.93|115.6|113.8|13
1656202470000|2022-06-26 00:14:30|115.65|113.85|115.66|113.86|115.68|113.88|115.65|113.85|6
1656202480000|2022-06-26 00:14:40|115.65|113.85|115.58|113.78|115.66|113.86|115.58|113.78|11
1656202490000|2022-06-26 00:14:50|115.59|113.79|115.59|113.79|115.67|113.87|115.59|113.79|17
1656202500000|2022-06-26 00:15:00|115.58|113.78|115.7|113.9|115.7|113.9|115.58|113.78|16
1656202510000|2022-06-26 00:15:10|115.72|113.92|115.72|113.92|115.76|113.96|115.72|113.92|5
1656202520000|2022-06-26 00:15:20|115.73|113.93|115.74|113.94|115.75|113.95|115.73|113.93|8
1656202530000|2022-06-26 00:15:30|115.73|113.93|115.75|113.95|115.75|113.95|115.73|113.93|9
1656202540000|2022-06-26 00:15:40|115.74|113.94|115.75|113.95|115.75|113.95|115.73|113.93|8
1656202560000|2022-06-26 00:16:00|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656202570000|2022-06-26 00:16:10|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1656202580000|2022-06-26 00:16:20|115.74|113.94|115.75|113.95|115.75|113.95|115.74|113.94|2
1656202590000|2022-06-26 00:16:30|115.78|113.98|115.79|113.99|115.79|113.99|115.78|113.98|2
1656202600000|2022-06-26 00:16:40|115.8|114|115.79|113.99|115.8|114|115.79|113.99|2
1656202610000|2022-06-26 00:16:50|115.78|113.98|115.69|113.89|115.78|113.98|115.69|113.89|4
1656202620000|2022-06-26 00:17:00|115.73|113.93|115.76|113.96|115.76|113.96|115.71|113.91|6
1656202630000|2022-06-26 00:17:10|115.75|113.95|115.76|113.96|115.76|113.96|115.74|113.94|4
1656202640000|2022-06-26 00:17:20|115.75|113.95|115.74|113.94|115.75|113.95|115.74|113.94|2
1656202650000|2022-06-26 00:17:30|115.75|113.95|115.65|113.85|115.75|113.95|115.64|113.84|6
1656202660000|2022-06-26 00:17:40|115.64|113.84|115.61|113.81|115.65|113.85|115.61|113.81|9
1656202670000|2022-06-26 00:17:50|115.63|113.83|115.64|113.84|115.64|113.84|115.62|113.82|5
1656202690000|2022-06-26 00:18:10|115.63|113.83|115.64|113.84|115.64|113.84|115.63|113.83|4
1656202700000|2022-06-26 00:18:20|115.63|113.83|115.58|113.78|115.63|113.83|115.58|113.78|6
1656202710000|2022-06-26 00:18:30|115.57|113.77|115.56|113.76|115.57|113.77|115.56|113.76|2
1656202720000|2022-06-26 00:18:40|115.57|113.77|115.61|113.81|115.61|113.81|115.57|113.77|4
1656202730000|2022-06-26 00:18:50|115.6|113.8|115.55|113.75|115.6|113.8|115.54|113.74|6
1656202740000|2022-06-26 00:19:00|115.54|113.74|115.6|113.8|115.6|113.8|115.53|113.73|6
1656202750000|2022-06-26 00:19:10|115.59|113.79|115.62|113.82|115.63|113.83|115.59|113.79|7
1656202760000|2022-06-26 00:19:20|115.64|113.84|115.64|113.84|115.64|113.84|115.63|113.83|3
1656202770000|2022-06-26 00:19:30|115.63|113.83|115.64|113.84|115.64|113.84|115.63|113.83|2
1656202780000|2022-06-26 00:19:40|115.63|113.83|115.67|113.87|115.67|113.87|115.63|113.83|4
1656202790000|2022-06-26 00:19:50|115.66|113.86|115.59|113.79|115.66|113.86|115.59|113.79|9
1656202800000|2022-06-26 00:20:00|115.6|113.8|115.6|113.8|115.61|113.81|115.6|113.8|5
1656202810000|2022-06-26 00:20:10|115.63|113.83|115.67|113.87|115.67|113.87|115.63|113.83|11
1656202820000|2022-06-26 00:20:20|115.66|113.86|115.73|113.93|115.74|113.94|115.66|113.86|7
1656202840000|2022-06-26 00:20:40|115.74|113.94|115.79|113.99|115.79|113.99|115.74|113.94|6
1656202850000|2022-06-26 00:20:50|115.8|114|115.76|113.96|115.81|114.01|115.76|113.96|3
1656202860000|2022-06-26 00:21:00|115.77|113.97|115.81|114.01|115.81|114.01|115.77|113.97|4
1656202870000|2022-06-26 00:21:10|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|2
1656202880000|2022-06-26 00:21:20|115.84|114.04|115.83|114.03|115.84|114.04|115.83|114.03|2
1656202890000|2022-06-26 00:21:30|115.8|114|115.78|113.98|115.8|114|115.78|113.98|5
1656202900000|2022-06-26 00:21:40|115.77|113.97|115.77|113.97|115.78|113.98|115.76|113.96|7
1656202920000|2022-06-26 00:22:00|115.78|113.98|115.77|113.97|115.79|113.99|115.77|113.97|6
1656202930000|2022-06-26 00:22:10|115.78|113.98|115.76|113.96|115.78|113.98|115.76|113.96|7
1656202940000|2022-06-26 00:22:20|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656202950000|2022-06-26 00:22:30|115.76|113.96|115.75|113.95|115.76|113.96|115.75|113.95|2
1656202960000|2022-06-26 00:22:40|115.74|113.94|115.63|113.83|115.74|113.94|115.63|113.83|7
1656202970000|2022-06-26 00:22:50|115.64|113.84|115.68|113.88|115.68|113.88|115.64|113.84|5
1656202980000|2022-06-26 00:23:00|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1656202990000|2022-06-26 00:23:10|115.67|113.87|115.69|113.89|115.7|113.9|115.67|113.87|4
1656203000000|2022-06-26 00:23:20|115.68|113.88|115.67|113.87|115.68|113.88|115.67|113.87|2
1656203040000|2022-06-26 00:24:00|115.69|113.89|115.74|113.94|115.75|113.95|115.69|113.89|5
1656203050000|2022-06-26 00:24:10|115.75|113.95|115.76|113.96|115.76|113.96|115.74|113.94|6
1656203060000|2022-06-26 00:24:20|115.75|113.95|115.78|113.98|115.79|113.99|115.75|113.95|8
1656203070000|2022-06-26 00:24:30|115.8|114|115.84|114.04|115.84|114.04|115.8|114|5
1656203080000|2022-06-26 00:24:40|115.85|114.05|115.84|114.04|115.85|114.05|115.83|114.03|6
1656203090000|2022-06-26 00:24:50|115.79|113.99|115.77|113.97|115.79|113.99|115.77|113.97|3
1656203100000|2022-06-26 00:25:00|115.78|113.98|115.76|113.96|115.8|114|115.76|113.96|6
1656203110000|2022-06-26 00:25:10|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|2
1656203120000|2022-06-26 00:25:20|115.79|113.99|115.79|113.99|115.82|114.02|115.78|113.98|8
1656203130000|2022-06-26 00:25:30|115.8|114|115.79|113.99|115.8|114|115.79|113.99|2
1656203140000|2022-06-26 00:25:40|115.78|113.98|115.79|113.99|115.79|113.99|115.78|113.98|2
1656203150000|2022-06-26 00:25:50|115.78|113.98|115.78|113.98|115.79|113.99|115.78|113.98|3
1656203160000|2022-06-26 00:26:00|115.77|113.97|115.59|113.79|115.77|113.97|115.59|113.79|12
1656203170000|2022-06-26 00:26:10|115.6|113.8|115.58|113.78|115.6|113.8|115.58|113.78|3
1656203180000|2022-06-26 00:26:20|115.59|113.79|115.63|113.83|115.63|113.83|115.59|113.79|2
1656203190000|2022-06-26 00:26:30|115.62|113.82|115.62|113.82|115.62|113.82|115.62|113.82|1
1656203200000|2022-06-26 00:26:40|115.61|113.81|115.59|113.79|115.61|113.81|115.59|113.79|3
1656203210000|2022-06-26 00:26:50|115.58|113.78|115.58|113.78|115.59|113.79|115.58|113.78|3
1656203220000|2022-06-26 00:27:00|115.59|113.79|115.56|113.76|115.63|113.83|115.55|113.75|10
1656203230000|2022-06-26 00:27:10|115.6|113.8|115.61|113.81|115.62|113.82|115.6|113.8|6
1656203240000|2022-06-26 00:27:20|115.62|113.82|115.62|113.82|115.63|113.83|115.62|113.82|5
1656203250000|2022-06-26 00:27:30|115.6|113.8|115.6|113.8|115.62|113.82|115.6|113.8|7
1656203260000|2022-06-26 00:27:40|115.59|113.79|115.58|113.78|115.59|113.79|115.57|113.77|3
1656203280000|2022-06-26 00:28:00|115.6|113.8|115.65|113.85|115.67|113.87|115.59|113.79|9
1656203290000|2022-06-26 00:28:10|115.67|113.87|115.73|113.93|115.74|113.94|115.67|113.87|10
1656203300000|2022-06-26 00:28:20|115.74|113.94|115.68|113.88|115.74|113.94|115.67|113.87|8
1656203320000|2022-06-26 00:28:40|115.7|113.9|115.68|113.88|115.7|113.9|115.68|113.88|3
1656203340000|2022-06-26 00:29:00|115.71|113.91|115.73|113.93|115.74|113.94|115.71|113.91|5
1656203350000|2022-06-26 00:29:10|115.72|113.92|115.72|113.92|115.72|113.92|115.72|113.92|1
1656203360000|2022-06-26 00:29:20|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1656203370000|2022-06-26 00:29:30|115.72|113.92|115.73|113.93|115.74|113.94|115.72|113.92|4
1656203380000|2022-06-26 00:29:40|115.74|113.94|115.81|114.01|115.82|114.02|115.74|113.94|4
1656203390000|2022-06-26 00:29:50|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|2
1656203400000|2022-06-26 00:30:00|115.82|114.02|115.81|114.01|115.85|114.05|115.81|114.01|11
1656203410000|2022-06-26 00:30:10|115.82|114.02|115.91|114.11|115.91|114.11|115.82|114.02|6
1656203430000|2022-06-26 00:30:30|115.92|114.12|115.87|114.07|115.92|114.12|115.87|114.07|5
1656203440000|2022-06-26 00:30:40|115.86|114.06|115.73|113.93|115.86|114.06|115.72|113.92|13
1656203450000|2022-06-26 00:30:50|115.72|113.92|115.69|113.89|115.72|113.92|115.65|113.85|8
1656203460000|2022-06-26 00:31:00|115.68|113.88|115.69|113.89|115.72|113.92|115.64|113.84|12
1656203470000|2022-06-26 00:31:10|115.68|113.88|115.68|113.88|115.7|113.9|115.67|113.87|6
1656203480000|2022-06-26 00:31:20|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656203490000|2022-06-26 00:31:30|115.65|113.85|115.65|113.85|115.68|113.88|115.64|113.84|5
1656203500000|2022-06-26 00:31:40|115.67|113.87|115.68|113.88|115.73|113.93|115.67|113.87|7
1656203510000|2022-06-26 00:31:50|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|6
1656203530000|2022-06-26 00:32:10|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|6
1656203540000|2022-06-26 00:32:20|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656203560000|2022-06-26 00:32:40|115.68|113.88|115.67|113.87|115.68|113.88|115.67|113.87|2
1656203570000|2022-06-26 00:32:50|115.66|113.86|115.67|113.87|115.67|113.87|115.66|113.86|2
1656203580000|2022-06-26 00:33:00|115.66|113.86|115.66|113.86|115.66|113.86|115.66|113.86|1
1656203590000|2022-06-26 00:33:10|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1656203600000|2022-06-26 00:33:20|115.63|113.83|115.61|113.81|115.63|113.83|115.61|113.81|3
1656203610000|2022-06-26 00:33:30|115.6|113.8|115.56|113.76|115.6|113.8|115.55|113.75|7
1656203620000|2022-06-26 00:33:40|115.57|113.77|115.63|113.83|115.63|113.83|115.56|113.76|7
1656203630000|2022-06-26 00:33:50|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1656203640000|2022-06-26 00:34:00|115.63|113.83|115.65|113.85|115.65|113.85|115.63|113.83|2
1656203650000|2022-06-26 00:34:10|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1656203660000|2022-06-26 00:34:20|115.66|113.86|115.65|113.85|115.66|113.86|115.65|113.85|4
1656203670000|2022-06-26 00:34:30|115.63|113.83|115.69|113.89|115.7|113.9|115.62|113.82|5
1656203680000|2022-06-26 00:34:40|115.7|113.9|115.65|113.85|115.71|113.91|115.64|113.84|7
1656203700000|2022-06-26 00:35:00|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1656203710000|2022-06-26 00:35:10|115.66|113.86|115.66|113.86|115.67|113.87|115.66|113.86|3
1656203720000|2022-06-26 00:35:20|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1656203730000|2022-06-26 00:35:30|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1656203740000|2022-06-26 00:35:40|115.66|113.86|115.71|113.91|115.73|113.93|115.66|113.86|7
1656203750000|2022-06-26 00:35:50|115.72|113.92|115.68|113.88|115.73|113.93|115.68|113.88|7
1656203760000|2022-06-26 00:36:00|115.67|113.87|115.68|113.88|115.7|113.9|115.67|113.87|3
1656203770000|2022-06-26 00:36:10|115.69|113.89|115.67|113.87|115.69|113.89|115.66|113.86|7
1656203780000|2022-06-26 00:36:20|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|4
1656203790000|2022-06-26 00:36:30|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1656203800000|2022-06-26 00:36:40|115.67|113.87|115.72|113.92|115.74|113.94|115.67|113.87|3
1656203810000|2022-06-26 00:36:50|115.71|113.91|115.7|113.9|115.72|113.92|115.7|113.9|7
1656203820000|2022-06-26 00:37:00|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1656203830000|2022-06-26 00:37:10|115.65|113.85|115.66|113.86|115.67|113.87|115.65|113.85|4
1656203840000|2022-06-26 00:37:20|115.65|113.85|115.66|113.86|115.67|113.87|115.65|113.85|5
1656203850000|2022-06-26 00:37:30|115.67|113.87|115.69|113.89|115.71|113.91|115.67|113.87|6
1656203860000|2022-06-26 00:37:40|115.7|113.9|115.74|113.94|115.74|113.94|115.69|113.89|6
1656203870000|2022-06-26 00:37:50|115.73|113.93|115.73|113.93|115.74|113.94|115.73|113.93|3
1656203880000|2022-06-26 00:38:00|115.72|113.92|115.68|113.88|115.72|113.92|115.68|113.88|3
1656203890000|2022-06-26 00:38:10|115.63|113.83|115.62|113.82|115.63|113.83|115.62|113.82|2
1656203900000|2022-06-26 00:38:20|115.63|113.83|115.8|114|115.8|114|115.63|113.83|10
1656203910000|2022-06-26 00:38:30|115.81|114.01|115.84|114.04|115.85|114.05|115.79|113.99|12
1656203920000|2022-06-26 00:38:40|115.83|114.03|115.82|114.02|115.84|114.04|115.82|114.02|6
1656203930000|2022-06-26 00:38:50|115.81|114.01|115.73|113.93|115.81|114.01|115.73|113.93|9
1656203940000|2022-06-26 00:39:00|115.74|113.94|115.74|113.94|115.74|113.94|115.73|113.93|3
1656203950000|2022-06-26 00:39:10|115.75|113.95|115.83|114.03|115.83|114.03|115.75|113.95|7
1656203960000|2022-06-26 00:39:20|115.88|114.08|115.86|114.06|115.9|114.1|115.86|114.06|4
1656203970000|2022-06-26 00:39:30|115.85|114.05|115.84|114.04|115.87|114.07|115.84|114.04|4
1656203980000|2022-06-26 00:39:40|115.83|114.03|115.84|114.04|115.86|114.06|115.83|114.03|5
1656203990000|2022-06-26 00:39:50|115.85|114.05|115.85|114.05|115.85|114.05|115.84|114.04|3
1656204000000|2022-06-26 00:40:00|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|2
1656204010000|2022-06-26 00:40:10|115.79|113.99|115.84|114.04|115.84|114.04|115.79|113.99|5
1656204020000|2022-06-26 00:40:20|115.86|114.06|115.97|114.17|115.97|114.17|115.84|114.04|12
1656204030000|2022-06-26 00:40:30|115.98|114.18|115.97|114.17|115.99|114.19|115.96|114.16|6
1656204040000|2022-06-26 00:40:40|115.96|114.16|115.94|114.14|115.96|114.16|115.92|114.12|5
1656204050000|2022-06-26 00:40:50|115.93|114.13|115.86|114.06|115.93|114.13|115.86|114.06|3
1656204060000|2022-06-26 00:41:00|115.84|114.04|115.84|114.04|115.85|114.05|115.84|114.04|3
1656204070000|2022-06-26 00:41:10|115.85|114.05|115.85|114.05|115.86|114.06|115.85|114.05|9
1656204080000|2022-06-26 00:41:20|115.86|114.06|115.99|114.19|115.99|114.19|115.86|114.06|12
1656204090000|2022-06-26 00:41:30|115.98|114.18|115.99|114.19|115.99|114.19|115.97|114.17|8
1656204100000|2022-06-26 00:41:40|116|114.2|116.03|114.23|116.03|114.23|116|114.2|8
1656204110000|2022-06-26 00:41:50|116.02|114.22|116.03|114.23|116.03|114.23|116.02|114.22|2
1656204120000|2022-06-26 00:42:00|116.02|114.22|115.95|114.15|116.02|114.22|115.95|114.15|10
1656204130000|2022-06-26 00:42:10|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|2
1656204140000|2022-06-26 00:42:20|115.97|114.17|115.97|114.17|115.97|114.17|115.97|114.17|1
1656204150000|2022-06-26 00:42:30|115.98|114.18|116.02|114.22|116.02|114.22|115.98|114.18|4
1656204160000|2022-06-26 00:42:40|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|4
1656204170000|2022-06-26 00:42:50|116.05|114.25|116.11|114.31|116.11|114.31|116.05|114.25|7
1656204180000|2022-06-26 00:43:00|116.1|114.3|116.16|114.36|116.16|114.36|116.08|114.28|11
1656204190000|2022-06-26 00:43:10|116.17|114.37|116.18|114.38|116.28|114.48|116.17|114.37|10
1656204200000|2022-06-26 00:43:20|116.16|114.36|116.21|114.41|116.22|114.42|116.13|114.33|16
1656204210000|2022-06-26 00:43:30|116.2|114.4|116.24|114.44|116.25|114.45|116.2|114.4|5
1656204220000|2022-06-26 00:43:40|116.23|114.43|116.27|114.47|116.27|114.47|116.23|114.43|7
1656204230000|2022-06-26 00:43:50|116.28|114.48|116.34|114.54|116.36|114.56|116.27|114.47|21
1656204240000|2022-06-26 00:44:00|116.35|114.55|116.36|114.56|116.4|114.6|116.34|114.54|10
1656204250000|2022-06-26 00:44:10|116.37|114.57|116.38|114.58|116.38|114.58|116.36|114.56|4
1656204260000|2022-06-26 00:44:20|116.39|114.59|116.34|114.54|116.39|114.59|116.32|114.52|11
1656204270000|2022-06-26 00:44:30|116.36|114.56|116.44|114.64|116.45|114.65|116.36|114.56|14
1656204280000|2022-06-26 00:44:40|116.43|114.63|116.43|114.63|116.43|114.63|116.43|114.63|1
1656204290000|2022-06-26 00:44:50|116.42|114.62|116.39|114.59|116.42|114.62|116.39|114.59|2
1656204300000|2022-06-26 00:45:00|116.36|114.56|116.27|114.47|116.36|114.56|116.26|114.46|12
1656204310000|2022-06-26 00:45:10|116.29|114.49|116.37|114.57|116.37|114.57|116.29|114.49|11
1656204320000|2022-06-26 00:45:20|116.36|114.56|116.34|114.54|116.36|114.56|116.34|114.54|3
1656204330000|2022-06-26 00:45:30|116.33|114.53|116.32|114.52|116.33|114.53|116.32|114.52|2
1656204340000|2022-06-26 00:45:40|116.31|114.51|116.26|114.46|116.31|114.51|116.25|114.45|7
1656204350000|2022-06-26 00:45:50|116.27|114.47|116.27|114.47|116.29|114.49|116.27|114.47|4
1656204360000|2022-06-26 00:46:00|116.29|114.49|116.32|114.52|116.37|114.57|116.29|114.49|12
1656204370000|2022-06-26 00:46:10|116.31|114.51|116.31|114.51|116.31|114.51|116.31|114.51|1
1656204380000|2022-06-26 00:46:20|116.34|114.54|116.32|114.52|116.35|114.55|116.3|114.5|9
1656204390000|2022-06-26 00:46:30|116.31|114.51|116.33|114.53|116.34|114.54|116.3|114.5|6
1656204400000|2022-06-26 00:46:40|116.31|114.51|116.31|114.51|116.31|114.51|116.31|114.51|1
1656204410000|2022-06-26 00:46:50|116.3|114.5|116.3|114.5|116.3|114.5|116.3|114.5|1
1656204430000|2022-06-26 00:47:10|116.31|114.51|116.34|114.54|116.37|114.57|116.31|114.51|8
1656204440000|2022-06-26 00:47:20|116.35|114.55|116.35|114.55|116.35|114.55|116.35|114.55|1
1656204450000|2022-06-26 00:47:30|116.34|114.54|116.34|114.54|116.35|114.55|116.32|114.52|4
1656204460000|2022-06-26 00:47:40|116.35|114.55|116.45|114.65|116.45|114.65|116.35|114.55|9
1656204470000|2022-06-26 00:47:50|116.44|114.64|116.39|114.59|116.44|114.64|116.39|114.59|8
1656204480000|2022-06-26 00:48:00|116.38|114.58|116.38|114.58|116.38|114.58|116.38|114.58|1
1656204490000|2022-06-26 00:48:10|116.37|114.57|116.37|114.57|116.37|114.57|116.37|114.57|1
1656204500000|2022-06-26 00:48:20|116.38|114.58|116.4|114.6|116.41|114.61|116.38|114.58|7
1656204510000|2022-06-26 00:48:30|116.41|114.61|116.39|114.59|116.42|114.62|116.39|114.59|12
1656204520000|2022-06-26 00:48:40|116.4|114.6|116.4|114.6|116.4|114.6|116.39|114.59|3
1656204530000|2022-06-26 00:48:50|116.39|114.59|116.39|114.59|116.4|114.6|116.39|114.59|5
1656204540000|2022-06-26 00:49:00|116.41|114.61|116.4|114.6|116.41|114.61|116.39|114.59|7
1656204550000|2022-06-26 00:49:10|116.39|114.59|116.38|114.58|116.39|114.59|116.38|114.58|2
1656204560000|2022-06-26 00:49:20|116.39|114.59|116.5|114.7|116.5|114.7|116.39|114.59|9
1656204570000|2022-06-26 00:49:30|116.51|114.71|116.47|114.67|116.52|114.72|116.47|114.67|7
1656204580000|2022-06-26 00:49:40|116.46|114.66|116.42|114.62|116.46|114.66|116.42|114.62|7
1656204590000|2022-06-26 00:49:50|116.43|114.63|116.4|114.6|116.44|114.64|116.4|114.6|8
1656204600000|2022-06-26 00:50:00|116.41|114.61|116.41|114.61|116.42|114.62|116.41|114.61|3
1656204610000|2022-06-26 00:50:10|116.42|114.62|116.44|114.64|116.44|114.64|116.42|114.62|2
1656204620000|2022-06-26 00:50:20|116.43|114.63|116.47|114.67|116.47|114.67|116.41|114.61|12
1656204630000|2022-06-26 00:50:30|116.46|114.66|116.44|114.64|116.46|114.66|116.43|114.63|7
1656204640000|2022-06-26 00:50:40|116.45|114.65|116.49|114.69|116.49|114.69|116.45|114.65|8
1656204650000|2022-06-26 00:50:50|116.48|114.68|116.47|114.67|116.48|114.68|116.47|114.67|4
1656204660000|2022-06-26 00:51:00|116.46|114.66|116.4|114.6|116.46|114.66|116.39|114.59|6
1656204670000|2022-06-26 00:51:10|116.39|114.59|116.39|114.59|116.41|114.61|116.38|114.58|12
1656204680000|2022-06-26 00:51:20|116.38|114.58|116.39|114.59|116.39|114.59|116.38|114.58|2
1656204690000|2022-06-26 00:51:30|116.4|114.6|116.4|114.6|116.41|114.61|116.4|114.6|3
1656204700000|2022-06-26 00:51:40|116.41|114.61|116.39|114.59|116.42|114.62|116.39|114.59|7
1656204710000|2022-06-26 00:51:50|116.42|114.62|116.42|114.62|116.42|114.62|116.41|114.61|3
1656204720000|2022-06-26 00:52:00|116.41|114.61|116.42|114.62|116.42|114.62|116.41|114.61|2
1656204740000|2022-06-26 00:52:20|116.41|114.61|116.41|114.61|116.42|114.62|116.4|114.6|7
1656204750000|2022-06-26 00:52:30|116.42|114.62|116.38|114.58|116.42|114.62|116.36|114.56|9
1656204760000|2022-06-26 00:52:40|116.39|114.59|116.39|114.59|116.41|114.61|116.39|114.59|4
1656204770000|2022-06-26 00:52:50|116.38|114.58|116.38|114.58|116.38|114.58|116.38|114.58|1
1656204780000|2022-06-26 00:53:00|116.35|114.55|116.37|114.57|116.38|114.58|116.35|114.55|7
1656204790000|2022-06-26 00:53:10|116.38|114.58|116.34|114.54|116.38|114.58|116.34|114.54|4
1656204800000|2022-06-26 00:53:20|116.36|114.56|116.34|114.54|116.36|114.56|116.34|114.54|3
1656204810000|2022-06-26 00:53:30|116.35|114.55|116.31|114.51|116.35|114.55|116.31|114.51|4
1656204820000|2022-06-26 00:53:40|116.34|114.54|116.32|114.52|116.34|114.54|116.32|114.52|5
1656204830000|2022-06-26 00:53:50|116.31|114.51|116.31|114.51|116.31|114.51|116.31|114.51|1
1656204840000|2022-06-26 00:54:00|116.3|114.5|116.18|114.38|116.3|114.5|116.16|114.36|10
1656204850000|2022-06-26 00:54:10|116.19|114.39|116.22|114.42|116.25|114.45|116.19|114.39|8
1656204860000|2022-06-26 00:54:20|116.21|114.41|116.26|114.46|116.26|114.46|116.21|114.41|5
1656204870000|2022-06-26 00:54:30|116.3|114.5|116.32|114.52|116.34|114.54|116.29|114.49|8
1656204880000|2022-06-26 00:54:40|116.33|114.53|116.34|114.54|116.34|114.54|116.33|114.53|2
1656204890000|2022-06-26 00:54:50|116.33|114.53|116.32|114.52|116.33|114.53|116.32|114.52|2
1656204900000|2022-06-26 00:55:00|116.27|114.47|116.26|114.46|116.29|114.49|116.26|114.46|7
1656204910000|2022-06-26 00:55:10|116.28|114.48|116.26|114.46|116.28|114.48|116.26|114.46|9
1656204920000|2022-06-26 00:55:20|116.25|114.45|116.28|114.48|116.28|114.48|116.25|114.45|4
1656204930000|2022-06-26 00:55:30|116.27|114.47|116.3|114.5|116.31|114.51|116.24|114.44|8
1656204940000|2022-06-26 00:55:40|116.29|114.49|116.31|114.51|116.31|114.51|116.28|114.48|5
1656204950000|2022-06-26 00:55:50|116.3|114.5|116.31|114.51|116.32|114.52|116.3|114.5|4
1656204960000|2022-06-26 00:56:00|116.32|114.52|116.32|114.52|116.32|114.52|116.31|114.51|3
1656204970000|2022-06-26 00:56:10|116.33|114.53|116.34|114.54|116.35|114.55|116.33|114.53|5
1656204980000|2022-06-26 00:56:20|116.35|114.55|116.33|114.53|116.36|114.56|116.3|114.5|9
1656204990000|2022-06-26 00:56:30|116.34|114.54|116.35|114.55|116.35|114.55|116.34|114.54|2
1656205000000|2022-06-26 00:56:40|116.34|114.54|116.31|114.51|116.34|114.54|116.3|114.5|5
1656205010000|2022-06-26 00:56:50|116.34|114.54|116.3|114.5|116.34|114.54|116.29|114.49|8
1656205020000|2022-06-26 00:57:00|116.31|114.51|116.32|114.52|116.32|114.52|116.31|114.51|2
1656205030000|2022-06-26 00:57:10|116.33|114.53|116.33|114.53|116.33|114.53|116.33|114.53|1
1656205040000|2022-06-26 00:57:20|116.32|114.52|116.32|114.52|116.32|114.52|116.32|114.52|1
1656205050000|2022-06-26 00:57:30|116.31|114.51|116.29|114.49|116.31|114.51|116.28|114.48|7
1656205060000|2022-06-26 00:57:40|116.28|114.48|116.29|114.49|116.3|114.5|116.28|114.48|5
1656205070000|2022-06-26 00:57:50|116.28|114.48|116.32|114.52|116.33|114.53|116.28|114.48|5
1656205080000|2022-06-26 00:58:00|116.33|114.53|116.35|114.55|116.36|114.56|116.33|114.53|4
1656205090000|2022-06-26 00:58:10|116.36|114.56|116.34|114.54|116.36|114.56|116.34|114.54|3
1656205100000|2022-06-26 00:58:20|116.35|114.55|116.35|114.55|116.35|114.55|116.34|114.54|3
1656205110000|2022-06-26 00:58:30|116.34|114.54|116.34|114.54|116.34|114.54|116.34|114.54|1
1656205120000|2022-06-26 00:58:40|116.33|114.53|116.34|114.54|116.36|114.56|116.32|114.52|4
1656205130000|2022-06-26 00:58:50|116.33|114.53|116.34|114.54|116.34|114.54|116.33|114.53|2
1656205140000|2022-06-26 00:59:00|116.33|114.53|116.28|114.48|116.33|114.53|116.26|114.46|7
1656205150000|2022-06-26 00:59:10|116.27|114.47|116.26|114.46|116.27|114.47|116.26|114.46|2
1656205160000|2022-06-26 00:59:20|116.27|114.47|116.27|114.47|116.28|114.48|116.27|114.47|3
1656205170000|2022-06-26 00:59:30|116.26|114.46|116.22|114.42|116.26|114.46|116.22|114.42|4
1656205180000|2022-06-26 00:59:40|116.23|114.43|116.22|114.42|116.23|114.43|116.22|114.42|2
1656205190000|2022-06-26 00:59:50|116.23|114.43|116.23|114.43|116.23|114.43|116.23|114.43|1
1656205200000|2022-06-26 01:00:00|116.24|114.44|116.33|114.53|116.36|114.56|116.24|114.44|15
1656205210000|2022-06-26 01:00:10|116.34|114.54|116.32|114.52|116.34|114.54|116.31|114.51|5
1656205220000|2022-06-26 01:00:20|116.31|114.51|116.32|114.52|116.32|114.52|116.31|114.51|2
1656205230000|2022-06-26 01:00:30|116.31|114.51|116.31|114.51|116.31|114.51|116.31|114.51|1
1656205240000|2022-06-26 01:00:40|116.32|114.52|116.32|114.52|116.32|114.52|116.32|114.52|1
1656205250000|2022-06-26 01:00:50|116.31|114.51|116.31|114.51|116.31|114.51|116.31|114.51|1
1656205260000|2022-06-26 01:01:00|116.32|114.52|116.32|114.52|116.32|114.52|116.32|114.52|1
1656205270000|2022-06-26 01:01:10|116.31|114.51|116.31|114.51|116.32|114.52|116.31|114.51|3
1656205280000|2022-06-26 01:01:20|116.32|114.52|116.34|114.54|116.34|114.54|116.32|114.52|3
1656205300000|2022-06-26 01:01:40|116.35|114.55|116.38|114.58|116.4|114.6|116.34|114.54|7
1656205310000|2022-06-26 01:01:50|116.37|114.57|116.38|114.58|116.38|114.58|116.37|114.57|2
1656205320000|2022-06-26 01:02:00|116.39|114.59|116.48|114.68|116.48|114.68|116.38|114.58|14
1656205330000|2022-06-26 01:02:10|116.47|114.67|116.46|114.66|116.47|114.67|116.46|114.66|4
1656205340000|2022-06-26 01:02:20|116.45|114.65|116.45|114.65|116.46|114.66|116.44|114.64|4
1656205350000|2022-06-26 01:02:30|116.47|114.67|116.46|114.66|116.47|114.67|116.45|114.65|4
1656205360000|2022-06-26 01:02:40|116.45|114.65|116.51|114.71|116.51|114.71|116.45|114.65|7
1656205370000|2022-06-26 01:02:50|116.5|114.7|116.53|114.73|116.54|114.74|116.5|114.7|12
1656205380000|2022-06-26 01:03:00|116.54|114.74|116.55|114.75|116.55|114.75|116.54|114.74|2
1656205400000|2022-06-26 01:03:20|116.56|114.76|116.72|114.92|116.72|114.92|116.56|114.76|11
1656205410000|2022-06-26 01:03:30|116.71|114.91|116.72|114.92|116.72|114.92|116.71|114.91|2
1656205420000|2022-06-26 01:03:40|116.75|114.95|116.73|114.93|116.75|114.95|116.6|114.8|17
1656205430000|2022-06-26 01:03:50|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1656205440000|2022-06-26 01:04:00|116.73|114.93|116.82|115.02|116.82|115.02|116.73|114.93|11
1656205450000|2022-06-26 01:04:10|116.83|115.03|116.77|114.97|116.83|115.03|116.77|114.97|7
1656205460000|2022-06-26 01:04:20|116.78|114.98|116.84|115.04|116.84|115.04|116.78|114.98|10
1656205470000|2022-06-26 01:04:30|116.85|115.05|116.86|115.06|116.86|115.06|116.84|115.04|8
1656205480000|2022-06-26 01:04:40|116.85|115.05|116.86|115.06|116.86|115.06|116.82|115.02|4
1656205490000|2022-06-26 01:04:50|116.87|115.07|116.9|115.1|116.9|115.1|116.87|115.07|4
1656205500000|2022-06-26 01:05:00|116.91|115.11|116.91|115.11|116.92|115.12|116.9|115.1|8
1656205510000|2022-06-26 01:05:10|116.9|115.1|116.79|114.99|116.9|115.1|116.79|114.99|7
1656205520000|2022-06-26 01:05:20|116.78|114.98|116.75|114.95|116.79|114.99|116.74|114.94|9
1656205530000|2022-06-26 01:05:30|116.74|114.94|116.83|115.03|116.87|115.07|116.74|114.94|5
1656205540000|2022-06-26 01:05:40|116.86|115.06|116.89|115.09|116.9|115.1|116.86|115.06|3
1656205560000|2022-06-26 01:06:00|116.9|115.1|116.9|115.1|116.9|115.1|116.9|115.1|1
1656205590000|2022-06-26 01:06:30|116.91|115.11|117.17|115.37|117.17|115.37|116.91|115.11|13
1656205600000|2022-06-26 01:06:40|117.18|115.38|117.04|115.24|117.2|115.4|117.02|115.22|17
1656205610000|2022-06-26 01:06:50|117.11|115.31|117.14|115.34|117.18|115.38|117.11|115.31|10
1656205620000|2022-06-26 01:07:00|117.12|115.32|117.32|115.52|117.34|115.54|117.11|115.31|23
1656205630000|2022-06-26 01:07:10|117.34|115.54|117.29|115.49|117.35|115.55|117.29|115.49|10
1656205640000|2022-06-26 01:07:20|117.3|115.5|117.02|115.22|117.3|115.5|117.02|115.22|23
1656205650000|2022-06-26 01:07:30|117.05|115.25|117.04|115.24|117.07|115.27|117.04|115.24|5
1656205660000|2022-06-26 01:07:40|117.03|115.23|117.05|115.25|117.05|115.25|117.03|115.23|5
1656205670000|2022-06-26 01:07:50|117.07|115.27|117.16|115.36|117.21|115.41|117.07|115.27|11
1656205680000|2022-06-26 01:08:00|117.18|115.38|117.36|115.56|117.36|115.56|117.18|115.38|13
1656205690000|2022-06-26 01:08:10|117.35|115.55|117.35|115.55|117.36|115.56|117.34|115.54|5
1656205700000|2022-06-26 01:08:20|117.34|115.54|117.33|115.53|117.34|115.54|117.3|115.5|7
1656205710000|2022-06-26 01:08:30|117.29|115.49|117.23|115.43|117.29|115.49|117.22|115.42|5
1656205720000|2022-06-26 01:08:40|117.22|115.42|117.21|115.41|117.22|115.42|117.16|115.36|12
1656205730000|2022-06-26 01:08:50|117.22|115.42|117.35|115.55|117.35|115.55|117.22|115.42|7
1656205740000|2022-06-26 01:09:00|117.36|115.56|117.38|115.58|117.38|115.58|117.34|115.54|9
1656205750000|2022-06-26 01:09:10|117.39|115.59|117.33|115.53|117.39|115.59|117.33|115.53|10
1656205760000|2022-06-26 01:09:20|117.34|115.54|117.35|115.55|117.35|115.55|117.34|115.54|2
1656205770000|2022-06-26 01:09:30|117.37|115.57|117.38|115.58|117.38|115.58|117.37|115.57|2
1656205780000|2022-06-26 01:09:40|117.39|115.59|117.55|115.75|117.55|115.75|117.39|115.59|11
1656205790000|2022-06-26 01:09:50|117.54|115.74|117.42|115.62|117.54|115.74|117.42|115.62|8
1656205800000|2022-06-26 01:10:00|117.41|115.61|117.38|115.58|117.42|115.62|117.38|115.58|12
1656205810000|2022-06-26 01:10:10|117.37|115.57|117.45|115.65|117.45|115.65|117.37|115.57|7
1656205820000|2022-06-26 01:10:20|117.44|115.64|117.45|115.65|117.45|115.65|117.44|115.64|2
1656205830000|2022-06-26 01:10:30|117.46|115.66|117.48|115.68|117.51|115.71|117.46|115.66|8
1656205840000|2022-06-26 01:10:40|117.47|115.67|117.5|115.7|117.5|115.7|117.47|115.67|6
1656205850000|2022-06-26 01:10:50|117.49|115.69|117.48|115.68|117.49|115.69|117.47|115.67|6
1656205860000|2022-06-26 01:11:00|117.49|115.69|117.48|115.68|117.51|115.71|117.48|115.68|8
1656205870000|2022-06-26 01:11:10|117.47|115.67|117.36|115.56|117.48|115.68|117.35|115.55|7
1656205880000|2022-06-26 01:11:20|117.39|115.59|117.38|115.58|117.4|115.6|117.36|115.56|11
1656205890000|2022-06-26 01:11:30|117.39|115.59|117.4|115.6|117.4|115.6|117.37|115.57|13
1656205900000|2022-06-26 01:11:40|117.39|115.59|117.36|115.56|117.4|115.6|117.36|115.56|7
1656205910000|2022-06-26 01:11:50|117.37|115.57|117.35|115.55|117.4|115.6|117.34|115.54|8
1656205920000|2022-06-26 01:12:00|117.34|115.54|117.38|115.58|117.38|115.58|117.33|115.53|7
1656205930000|2022-06-26 01:12:10|117.39|115.59|117.48|115.68|117.48|115.68|117.38|115.58|12
1656205940000|2022-06-26 01:12:20|117.49|115.69|117.54|115.74|117.54|115.74|117.47|115.67|9
1656205950000|2022-06-26 01:12:30|117.53|115.73|117.48|115.68|117.53|115.73|117.48|115.68|7
1656205960000|2022-06-26 01:12:40|117.5|115.7|117.54|115.74|117.54|115.74|117.5|115.7|8
1656205970000|2022-06-26 01:12:50|117.53|115.73|117.48|115.68|117.53|115.73|117.47|115.67|5
1656205980000|2022-06-26 01:13:00|117.47|115.67|117.41|115.61|117.47|115.67|117.41|115.61|5
1656205990000|2022-06-26 01:13:10|117.39|115.59|117.44|115.64|117.44|115.64|117.38|115.58|11
1656206000000|2022-06-26 01:13:20|117.46|115.66|117.51|115.71|117.51|115.71|117.46|115.66|10
1656206010000|2022-06-26 01:13:30|117.5|115.7|117.52|115.72|117.53|115.73|117.5|115.7|9
1656206020000|2022-06-26 01:13:40|117.53|115.73|117.54|115.74|117.54|115.74|117.53|115.73|2
1656206030000|2022-06-26 01:13:50|117.48|115.68|117.52|115.72|117.52|115.72|117.48|115.68|8
1656206040000|2022-06-26 01:14:00|117.51|115.71|117.48|115.68|117.51|115.71|117.48|115.68|10
1656206050000|2022-06-26 01:14:10|117.49|115.69|117.52|115.72|117.53|115.73|117.49|115.69|8
1656206060000|2022-06-26 01:14:20|117.51|115.71|117.48|115.68|117.53|115.73|117.44|115.64|12
1656206070000|2022-06-26 01:14:30|117.5|115.7|117.5|115.7|117.53|115.73|117.49|115.69|14
1656206080000|2022-06-26 01:14:40|117.53|115.73|117.56|115.76|117.56|115.76|117.49|115.69|11
1656206090000|2022-06-26 01:14:50|117.55|115.75|117.52|115.72|117.55|115.75|117.49|115.69|11
1656206100000|2022-06-26 01:15:00|117.53|115.73|117.54|115.74|117.55|115.75|117.51|115.71|14
1656206110000|2022-06-26 01:15:10|117.53|115.73|117.51|115.71|117.57|115.77|117.49|115.69|15
1656206120000|2022-06-26 01:15:20|117.52|115.72|117.56|115.76|117.57|115.77|117.52|115.72|10
1656206130000|2022-06-26 01:15:30|117.54|115.74|117.52|115.72|117.54|115.74|117.51|115.71|4
1656206140000|2022-06-26 01:15:40|117.54|115.74|117.48|115.68|117.58|115.78|117.46|115.66|15
1656206150000|2022-06-26 01:15:50|117.46|115.66|117.48|115.68|117.49|115.69|117.45|115.65|13
1656206160000|2022-06-26 01:16:00|117.47|115.67|117.45|115.65|117.47|115.67|117.45|115.65|2
1656206170000|2022-06-26 01:16:10|117.46|115.66|117.43|115.63|117.48|115.68|117.43|115.63|12
1656206180000|2022-06-26 01:16:20|117.44|115.64|117.32|115.52|117.44|115.64|117.32|115.52|11
1656206190000|2022-06-26 01:16:30|117.28|115.48|117.34|115.54|117.41|115.61|117.28|115.48|16
1656206200000|2022-06-26 01:16:40|117.35|115.55|117.37|115.57|117.37|115.57|117.35|115.55|2
1656206210000|2022-06-26 01:16:50|117.36|115.56|117.29|115.49|117.36|115.56|117.28|115.48|7
1656206220000|2022-06-26 01:17:00|117.28|115.48|117.28|115.48|117.29|115.49|117.28|115.48|7
1656206230000|2022-06-26 01:17:10|117.27|115.47|117.24|115.44|117.27|115.47|117.21|115.41|9
1656206240000|2022-06-26 01:17:20|117.23|115.43|117.19|115.39|117.23|115.43|117.19|115.39|4
1656206250000|2022-06-26 01:17:30|117.2|115.4|117.21|115.41|117.22|115.42|117.2|115.4|3
1656206260000|2022-06-26 01:17:40|117.2|115.4|117.16|115.36|117.2|115.4|117.16|115.36|8
1656206270000|2022-06-26 01:17:50|117.15|115.35|117.07|115.27|117.21|115.41|117.07|115.27|13
1656206280000|2022-06-26 01:18:00|117.08|115.28|117.06|115.26|117.18|115.38|117.06|115.26|13
1656206290000|2022-06-26 01:18:10|117.07|115.27|117.07|115.27|117.07|115.27|117.05|115.25|11
1656206300000|2022-06-26 01:18:20|117.06|115.26|116.98|115.18|117.07|115.27|116.97|115.17|8
1656206310000|2022-06-26 01:18:30|116.99|115.19|117.06|115.26|117.08|115.28|116.99|115.19|12
1656206320000|2022-06-26 01:18:40|117.04|115.24|117.08|115.28|117.1|115.3|117.04|115.24|10
1656206330000|2022-06-26 01:18:50|117.09|115.29|117.08|115.28|117.11|115.31|117.08|115.28|10
1656206340000|2022-06-26 01:19:00|117.1|115.3|117.11|115.31|117.11|115.31|117.09|115.29|4
1656206350000|2022-06-26 01:19:10|117.1|115.3|117.08|115.28|117.11|115.31|117.08|115.28|8
1656206360000|2022-06-26 01:19:20|117.09|115.29|117.17|115.37|117.17|115.37|117.09|115.29|7
1656206370000|2022-06-26 01:19:30|117.18|115.38|117.22|115.42|117.23|115.43|117.18|115.38|4
1656206380000|2022-06-26 01:19:40|117.21|115.41|117.21|115.41|117.22|115.42|117.21|115.41|7
1656206390000|2022-06-26 01:19:50|117.2|115.4|117.22|115.42|117.22|115.42|117.19|115.39|5
1656206400000|2022-06-26 01:20:00|117.21|115.41|117.15|115.35|117.22|115.42|117.14|115.34|12
1656206410000|2022-06-26 01:20:10|117.14|115.34|117.11|115.31|117.15|115.35|117.11|115.31|7
1656206420000|2022-06-26 01:20:20|117.1|115.3|117.25|115.45|117.28|115.48|117.1|115.3|7
1656206430000|2022-06-26 01:20:30|117.24|115.44|117.29|115.49|117.3|115.5|117.24|115.44|7
1656206440000|2022-06-26 01:20:40|117.3|115.5|117.27|115.47|117.36|115.56|117.26|115.46|13
1656206450000|2022-06-26 01:20:50|117.28|115.48|117.37|115.57|117.37|115.57|117.27|115.47|8
1656206460000|2022-06-26 01:21:00|117.38|115.58|117.57|115.77|117.6|115.8|117.38|115.58|19
1656206470000|2022-06-26 01:21:10|117.58|115.78|117.76|115.96|117.79|115.99|117.58|115.78|17
1656206480000|2022-06-26 01:21:20|117.75|115.95|117.66|115.86|117.78|115.98|117.66|115.86|14
1656206490000|2022-06-26 01:21:30|117.67|115.87|117.66|115.86|117.67|115.87|117.58|115.78|11
1656206500000|2022-06-26 01:21:40|117.68|115.88|117.78|115.98|117.78|115.98|117.68|115.88|11
1656206510000|2022-06-26 01:21:50|117.79|115.99|117.79|115.99|117.85|116.05|117.79|115.99|11
1656206520000|2022-06-26 01:22:00|117.8|116|117.85|116.05|117.85|116.05|117.8|116|6
1656206530000|2022-06-26 01:22:10|117.84|116.04|117.92|116.12|117.93|116.13|117.84|116.04|11
1656206540000|2022-06-26 01:22:20|117.99|116.19|118.06|116.26|118.06|116.26|117.98|116.18|9
1656206550000|2022-06-26 01:22:30|118.07|116.27|118.07|116.27|118.07|116.27|118.07|116.27|1
1656206560000|2022-06-26 01:22:40|118.09|116.29|118.06|116.26|118.1|116.3|118.03|116.23|14
1656206570000|2022-06-26 01:22:50|118.07|116.27|118.17|116.37|118.17|116.37|118.06|116.26|11
1656206580000|2022-06-26 01:23:00|118.18|116.38|118.15|116.35|118.18|116.38|118.13|116.33|14
1656206590000|2022-06-26 01:23:10|118.17|116.37|118.3|116.5|118.3|116.5|118.17|116.37|9
1656206600000|2022-06-26 01:23:20|118.31|116.51|118.24|116.44|118.39|116.59|118.24|116.44|11
1656206610000|2022-06-26 01:23:30|118.21|116.41|118.24|116.44|118.24|116.44|118.21|116.41|7
1656206620000|2022-06-26 01:23:40|118.23|116.43|118.26|116.46|118.27|116.47|118.22|116.42|4
1656206630000|2022-06-26 01:23:50|118.25|116.45|118.23|116.43|118.25|116.45|118.23|116.43|3
1656206640000|2022-06-26 01:24:00|118.18|116.38|117.87|116.07|118.18|116.38|117.85|116.05|16
1656206650000|2022-06-26 01:24:10|117.88|116.08|117.99|116.19|118.16|116.36|117.86|116.06|22
1656206660000|2022-06-26 01:24:20|117.98|116.18|117.99|116.19|118.03|116.23|117.98|116.18|9
1656206670000|2022-06-26 01:24:30|117.98|116.18|117.91|116.11|117.98|116.18|117.91|116.11|7
1656206680000|2022-06-26 01:24:40|117.9|116.1|117.89|116.09|117.9|116.1|117.89|116.09|2
1656206690000|2022-06-26 01:24:50|117.91|116.11|118.07|116.27|118.07|116.27|117.91|116.11|5
1656206700000|2022-06-26 01:25:00|118.06|116.26|117.88|116.08|118.06|116.26|117.88|116.08|11
1656206710000|2022-06-26 01:25:10|117.87|116.07|117.79|115.99|117.87|116.07|117.67|115.87|18
1656206720000|2022-06-26 01:25:20|117.83|116.03|117.86|116.06|117.9|116.1|117.83|116.03|7
1656206730000|2022-06-26 01:25:30|117.88|116.08|117.89|116.09|117.89|116.09|117.86|116.06|4
1656206740000|2022-06-26 01:25:40|117.9|116.1|117.86|116.06|117.9|116.1|117.86|116.06|9
1656206750000|2022-06-26 01:25:50|117.85|116.05|117.75|115.95|117.85|116.05|117.75|115.95|6
1656206760000|2022-06-26 01:26:00|117.76|115.96|117.7|115.9|117.76|115.96|117.7|115.9|10
1656206770000|2022-06-26 01:26:10|117.71|115.91|117.7|115.9|117.71|115.91|117.69|115.89|6
1656206780000|2022-06-26 01:26:20|117.71|115.91|117.78|115.98|117.78|115.98|117.71|115.91|10
1656206790000|2022-06-26 01:26:30|117.77|115.97|117.77|115.97|117.78|115.98|117.77|115.97|5
1656206800000|2022-06-26 01:26:40|117.78|115.98|117.78|115.98|117.79|115.99|117.78|115.98|5
1656206820000|2022-06-26 01:27:00|117.77|115.97|117.74|115.94|117.77|115.97|117.71|115.91|12
1656206830000|2022-06-26 01:27:10|117.73|115.93|117.75|115.95|117.75|115.95|117.73|115.93|5
1656206840000|2022-06-26 01:27:20|117.76|115.96|117.77|115.97|117.78|115.98|117.75|115.95|4
1656206850000|2022-06-26 01:27:30|117.76|115.96|117.75|115.95|117.77|115.97|117.75|115.95|4
1656206860000|2022-06-26 01:27:40|117.76|115.96|117.78|115.98|117.8|116|117.76|115.96|9
1656206870000|2022-06-26 01:27:50|117.79|115.99|117.77|115.97|117.79|115.99|117.76|115.96|7
1656206880000|2022-06-26 01:28:00|117.78|115.98|117.85|116.05|117.85|116.05|117.78|115.98|4
1656206890000|2022-06-26 01:28:10|117.83|116.03|117.84|116.04|117.84|116.04|117.81|116.01|4
1656206900000|2022-06-26 01:28:20|117.83|116.03|117.82|116.02|117.83|116.03|117.81|116.01|3
1656206910000|2022-06-26 01:28:30|117.83|116.03|117.82|116.02|117.83|116.03|117.82|116.02|2
1656206920000|2022-06-26 01:28:40|117.81|116.01|117.74|115.94|117.81|116.01|117.74|115.94|8
1656206930000|2022-06-26 01:28:50|117.73|115.93|117.75|115.95|117.76|115.96|117.73|115.93|11
1656206940000|2022-06-26 01:29:00|117.72|115.92|117.71|115.91|117.77|115.97|117.7|115.9|13
1656206950000|2022-06-26 01:29:10|117.72|115.92|117.76|115.96|117.78|115.98|117.72|115.92|5
1656206960000|2022-06-26 01:29:20|117.75|115.95|117.73|115.93|117.75|115.95|117.7|115.9|5
1656206970000|2022-06-26 01:29:30|117.74|115.94|117.76|115.96|117.76|115.96|117.74|115.94|3
1656206980000|2022-06-26 01:29:40|117.77|115.97|117.79|115.99|117.82|116.02|117.77|115.97|8
1656206990000|2022-06-26 01:29:50|117.78|115.98|117.78|115.98|117.78|115.98|117.78|115.98|1
1656207000000|2022-06-26 01:30:00|117.76|115.96|117.59|115.79|117.76|115.96|117.59|115.79|12
1656207010000|2022-06-26 01:30:10|117.58|115.78|117.56|115.76|117.64|115.84|117.56|115.76|14
1656207020000|2022-06-26 01:30:20|117.55|115.75|117.45|115.65|117.58|115.78|117.45|115.65|11
1656207030000|2022-06-26 01:30:30|117.46|115.66|117.49|115.69|117.51|115.71|117.46|115.66|16
1656207040000|2022-06-26 01:30:40|117.5|115.7|117.46|115.66|117.53|115.73|117.46|115.66|11
1656207050000|2022-06-26 01:30:50|117.45|115.65|117.43|115.63|117.47|115.67|117.39|115.59|18
1656207060000|2022-06-26 01:31:00|117.42|115.62|117.2|115.4|117.42|115.62|117.19|115.39|13
1656207070000|2022-06-26 01:31:10|117.21|115.41|117.28|115.48|117.28|115.48|117.21|115.41|12
1656207080000|2022-06-26 01:31:20|117.27|115.47|117.26|115.46|117.29|115.49|117.26|115.46|6
1656207090000|2022-06-26 01:31:30|117.25|115.45|117.27|115.47|117.27|115.47|117.25|115.45|8
1656207100000|2022-06-26 01:31:40|117.28|115.48|117.26|115.46|117.3|115.5|117.26|115.46|14
1656207110000|2022-06-26 01:31:50|117.27|115.47|117.25|115.45|117.27|115.47|117.25|115.45|5
1656207120000|2022-06-26 01:32:00|117.26|115.46|117.17|115.37|117.26|115.46|117.16|115.36|17
1656207130000|2022-06-26 01:32:10|117.18|115.38|117.17|115.37|117.19|115.39|117.16|115.36|11
1656207140000|2022-06-26 01:32:20|117.16|115.36|117.14|115.34|117.16|115.36|117.12|115.32|8
1656207150000|2022-06-26 01:32:30|117.15|115.35|117.14|115.34|117.15|115.35|117.14|115.34|4
1656207160000|2022-06-26 01:32:40|117.15|115.35|117.15|115.35|117.15|115.35|117.14|115.34|5
1656207170000|2022-06-26 01:32:50|117.16|115.36|117.18|115.38|117.23|115.43|117.16|115.36|7
1656207180000|2022-06-26 01:33:00|117.16|115.36|117.06|115.26|117.16|115.36|117.05|115.25|11
1656207190000|2022-06-26 01:33:10|117.07|115.27|117.06|115.26|117.11|115.31|117.06|115.26|10
1656207200000|2022-06-26 01:33:20|117.05|115.25|117.06|115.26|117.06|115.26|117.05|115.25|4
1656207210000|2022-06-26 01:33:30|117.04|115.24|116.93|115.13|117.05|115.25|116.89|115.09|15
1656207220000|2022-06-26 01:33:40|116.94|115.14|117.05|115.25|117.05|115.25|116.94|115.14|9
1656207230000|2022-06-26 01:33:50|117.04|115.24|116.97|115.17|117.06|115.26|116.96|115.16|10
1656207240000|2022-06-26 01:34:00|116.96|115.16|116.98|115.18|116.98|115.18|116.94|115.14|6
1656207250000|2022-06-26 01:34:10|116.97|115.17|116.99|115.19|117.06|115.26|116.96|115.16|15
1656207260000|2022-06-26 01:34:20|116.97|115.17|116.89|115.09|116.98|115.18|116.89|115.09|15
1656207270000|2022-06-26 01:34:30|116.88|115.08|116.69|114.89|116.89|115.09|116.66|114.86|16
1656207280000|2022-06-26 01:34:40|116.68|114.88|116.56|114.76|116.74|114.94|116.55|114.75|20
1656207290000|2022-06-26 01:34:50|116.59|114.79|116.59|114.79|116.69|114.89|116.57|114.77|22
1656207300000|2022-06-26 01:35:00|116.58|114.78|116.46|114.66|116.65|114.85|116.46|114.66|20
1656207310000|2022-06-26 01:35:10|116.45|114.65|116.4|114.6|116.53|114.73|116.4|114.6|22
1656207320000|2022-06-26 01:35:20|116.38|114.58|116.43|114.63|116.46|114.66|116.26|114.46|28
1656207330000|2022-06-26 01:35:30|116.46|114.66|116.44|114.64|116.46|114.66|116.37|114.57|20
1656207340000|2022-06-26 01:35:40|116.43|114.63|116.39|114.59|116.45|114.65|116.38|114.58|21
1656207350000|2022-06-26 01:35:50|116.4|114.6|116.47|114.67|116.47|114.67|116.38|114.58|14
1656207360000|2022-06-26 01:36:00|116.5|114.7|116.53|114.73|116.62|114.82|116.5|114.7|20
1656207370000|2022-06-26 01:36:10|116.52|114.72|116.48|114.68|116.53|114.73|116.48|114.68|8
1656207380000|2022-06-26 01:36:20|116.49|114.69|116.54|114.74|116.55|114.75|116.49|114.69|8
1656207390000|2022-06-26 01:36:30|116.53|114.73|116.51|114.71|116.53|114.73|116.51|114.71|3
1656207400000|2022-06-26 01:36:40|116.52|114.72|116.45|114.65|116.52|114.72|116.44|114.64|7
1656207410000|2022-06-26 01:36:50|116.44|114.64|116.48|114.68|116.48|114.68|116.44|114.64|5
1656207420000|2022-06-26 01:37:00|116.47|114.67|116.54|114.74|116.54|114.74|116.46|114.66|10
1656207430000|2022-06-26 01:37:10|116.53|114.73|116.53|114.73|116.54|114.74|116.52|114.72|5
1656207440000|2022-06-26 01:37:20|116.54|114.74|116.54|114.74|116.55|114.75|116.52|114.72|7
1656207450000|2022-06-26 01:37:30|116.55|114.75|116.6|114.8|116.62|114.82|116.55|114.75|11
1656207460000|2022-06-26 01:37:40|116.59|114.79|116.46|114.66|116.6|114.8|116.45|114.65|15
1656207470000|2022-06-26 01:37:50|116.45|114.65|116.29|114.49|116.45|114.65|116.26|114.46|16
1656207480000|2022-06-26 01:38:00|116.2|114.4|116.49|114.69|116.52|114.72|116.2|114.4|18
1656207490000|2022-06-26 01:38:10|116.52|114.72|116.5|114.7|116.54|114.74|116.5|114.7|10
1656207500000|2022-06-26 01:38:20|116.49|114.69|116.47|114.67|116.5|114.7|116.42|114.62|13
1656207510000|2022-06-26 01:38:30|116.46|114.66|116.48|114.68|116.48|114.68|116.43|114.63|11
1656207520000|2022-06-26 01:38:40|116.47|114.67|116.68|114.88|116.69|114.89|116.47|114.67|17
1656207530000|2022-06-26 01:38:50|116.69|114.89|116.63|114.83|116.69|114.89|116.57|114.77|12
1656207540000|2022-06-26 01:39:00|116.65|114.85|116.65|114.85|116.7|114.9|116.64|114.84|13
1656207550000|2022-06-26 01:39:10|116.64|114.84|116.64|114.84|116.65|114.85|116.62|114.82|9
1656207560000|2022-06-26 01:39:20|116.65|114.85|116.64|114.84|116.66|114.86|116.63|114.83|11
1656207570000|2022-06-26 01:39:30|116.63|114.83|116.63|114.83|116.66|114.86|116.63|114.83|10
1656207580000|2022-06-26 01:39:40|116.62|114.82|116.59|114.79|116.65|114.85|116.59|114.79|12
1656207590000|2022-06-26 01:39:50|116.58|114.78|116.48|114.68|116.58|114.78|116.46|114.66|19
1656207600000|2022-06-26 01:40:00|116.5|114.7|116.53|114.73|116.55|114.75|116.45|114.65|14
1656207610000|2022-06-26 01:40:10|116.54|114.74|116.61|114.81|116.62|114.82|116.54|114.74|19
1656207620000|2022-06-26 01:40:20|116.62|114.82|116.56|114.76|116.62|114.82|116.55|114.75|12
1656207630000|2022-06-26 01:40:30|116.57|114.77|116.63|114.83|116.65|114.85|116.57|114.77|8
1656207640000|2022-06-26 01:40:40|116.64|114.84|116.73|114.93|116.74|114.94|116.64|114.84|15
1656207650000|2022-06-26 01:40:50|116.71|114.91|116.67|114.87|116.73|114.93|116.67|114.87|7
1656207660000|2022-06-26 01:41:00|116.66|114.86|116.67|114.87|116.77|114.97|116.66|114.86|20
1656207670000|2022-06-26 01:41:10|116.68|114.88|116.72|114.92|116.77|114.97|116.67|114.87|18
1656207680000|2022-06-26 01:41:20|116.74|114.94|116.74|114.94|116.74|114.94|116.69|114.89|17
1656207690000|2022-06-26 01:41:30|116.73|114.93|116.68|114.88|116.73|114.93|116.65|114.85|12
1656207700000|2022-06-26 01:41:40|116.69|114.89|116.73|114.93|116.73|114.93|116.68|114.88|10
1656207710000|2022-06-26 01:41:50|116.72|114.92|116.7|114.9|116.72|114.92|116.68|114.88|13
1656207720000|2022-06-26 01:42:00|116.71|114.91|116.7|114.9|116.74|114.94|116.66|114.86|16
1656207730000|2022-06-26 01:42:10|116.69|114.89|116.76|114.96|116.77|114.97|116.69|114.89|14
1656207750000|2022-06-26 01:42:30|116.75|114.95|116.77|114.97|116.77|114.97|116.75|114.95|5
1656207760000|2022-06-26 01:42:40|116.76|114.96|116.76|114.96|116.77|114.97|116.76|114.96|3
1656207770000|2022-06-26 01:42:50|116.77|114.97|116.8|115|116.8|115|116.76|114.96|5
1656207780000|2022-06-26 01:43:00|116.89|115.09|116.76|114.96|116.9|115.1|116.76|114.96|16
1656207790000|2022-06-26 01:43:10|116.78|114.98|116.78|114.98|116.78|114.98|116.77|114.97|3
1656207800000|2022-06-26 01:43:20|116.81|115.01|116.86|115.06|116.87|115.07|116.8|115|10
1656207810000|2022-06-26 01:43:30|116.87|115.07|116.9|115.1|116.9|115.1|116.86|115.06|8
1656207820000|2022-06-26 01:43:40|116.89|115.09|117.08|115.28|117.09|115.29|116.89|115.09|14
1656207830000|2022-06-26 01:43:50|117.07|115.27|117.01|115.21|117.07|115.27|117|115.2|11
1656207840000|2022-06-26 01:44:00|117|115.2|117.06|115.26|117.06|115.26|117|115.2|6
1656207850000|2022-06-26 01:44:10|117.07|115.27|117|115.2|117.07|115.27|116.99|115.19|9
1656207860000|2022-06-26 01:44:20|117.01|115.21|117|115.2|117.02|115.22|116.99|115.19|11
1656207870000|2022-06-26 01:44:30|117.01|115.21|116.98|115.18|117.01|115.21|116.96|115.16|7
1656207880000|2022-06-26 01:44:40|116.97|115.17|117.01|115.21|117.02|115.22|116.97|115.17|7
1656207890000|2022-06-26 01:44:50|117|115.2|117.01|115.21|117.02|115.22|117|115.2|5
1656207900000|2022-06-26 01:45:00|117|115.2|117.02|115.22|117.02|115.22|116.99|115.19|5
1656207910000|2022-06-26 01:45:10|117.04|115.24|117.02|115.22|117.08|115.28|117.02|115.22|9
1656207920000|2022-06-26 01:45:20|117.01|115.21|117.01|115.21|117.01|115.21|117.01|115.21|1
1656207930000|2022-06-26 01:45:30|117|115.2|116.92|115.12|117|115.2|116.89|115.09|7
1656207940000|2022-06-26 01:45:40|116.9|115.1|116.88|115.08|116.9|115.1|116.88|115.08|2
1656207950000|2022-06-26 01:45:50|116.87|115.07|116.87|115.07|116.89|115.09|116.86|115.06|8
1656207970000|2022-06-26 01:46:10|116.88|115.08|116.87|115.07|116.89|115.09|116.86|115.06|6
1656207980000|2022-06-26 01:46:20|116.86|115.06|116.83|115.03|116.86|115.06|116.82|115.02|6
1656207990000|2022-06-26 01:46:30|116.86|115.06|116.85|115.05|116.86|115.06|116.83|115.03|3
1656208000000|2022-06-26 01:46:40|116.84|115.04|116.84|115.04|116.84|115.04|116.84|115.04|1
1656208010000|2022-06-26 01:46:50|116.89|115.09|116.85|115.05|116.89|115.09|116.85|115.05|6
1656208020000|2022-06-26 01:47:00|116.84|115.04|116.89|115.09|116.89|115.09|116.83|115.03|9
1656208050000|2022-06-26 01:47:30|116.91|115.11|116.96|115.16|116.96|115.16|116.91|115.11|6
1656208070000|2022-06-26 01:47:50|116.95|115.15|116.94|115.14|116.95|115.15|116.94|115.14|4
1656208080000|2022-06-26 01:48:00|116.93|115.13|117.02|115.22|117.04|115.24|116.93|115.13|11
1656208090000|2022-06-26 01:48:10|116.99|115.19|116.98|115.18|116.99|115.19|116.98|115.18|4
1656208100000|2022-06-26 01:48:20|116.97|115.17|116.96|115.16|116.97|115.17|116.96|115.16|2
1656208110000|2022-06-26 01:48:30|116.94|115.14|116.89|115.09|116.94|115.14|116.87|115.07|10
1656208120000|2022-06-26 01:48:40|116.88|115.08|116.89|115.09|116.89|115.09|116.88|115.08|8
1656208130000|2022-06-26 01:48:50|116.88|115.08|116.91|115.11|116.92|115.12|116.88|115.08|9
1656208140000|2022-06-26 01:49:00|116.92|115.12|116.96|115.16|116.96|115.16|116.92|115.12|3
1656208150000|2022-06-26 01:49:10|116.95|115.15|116.96|115.16|116.96|115.16|116.94|115.14|4
1656208160000|2022-06-26 01:49:20|116.94|115.14|116.88|115.08|116.95|115.15|116.88|115.08|7
1656208170000|2022-06-26 01:49:30|116.94|115.14|116.85|115.05|116.94|115.14|116.85|115.05|10
1656208180000|2022-06-26 01:49:40|116.86|115.06|116.84|115.04|116.87|115.07|116.84|115.04|7
1656208190000|2022-06-26 01:49:50|116.85|115.05|116.78|114.98|116.86|115.06|116.78|114.98|8
1656208200000|2022-06-26 01:50:00|116.77|114.97|116.58|114.78|116.77|114.97|116.58|114.78|10
1656208210000|2022-06-26 01:50:10|116.57|114.77|116.68|114.88|116.68|114.88|116.55|114.75|9
1656208220000|2022-06-26 01:50:20|116.67|114.87|116.7|114.9|116.7|114.9|116.65|114.85|8
1656208230000|2022-06-26 01:50:30|116.69|114.89|116.71|114.91|116.75|114.95|116.69|114.89|8
1656208240000|2022-06-26 01:50:40|116.69|114.89|116.67|114.87|116.69|114.89|116.67|114.87|3
1656208250000|2022-06-26 01:50:50|116.66|114.86|116.65|114.85|116.67|114.87|116.65|114.85|6
1656208260000|2022-06-26 01:51:00|116.64|114.84|116.58|114.78|116.64|114.84|116.58|114.78|3
1656208270000|2022-06-26 01:51:10|116.59|114.79|116.6|114.8|116.6|114.8|116.58|114.78|6
1656208280000|2022-06-26 01:51:20|116.62|114.82|116.59|114.79|116.62|114.82|116.59|114.79|4
1656208290000|2022-06-26 01:51:30|116.58|114.78|116.61|114.81|116.61|114.81|116.58|114.78|6
1656208300000|2022-06-26 01:51:40|116.6|114.8|116.59|114.79|116.61|114.81|116.59|114.79|3
1656208310000|2022-06-26 01:51:50|116.64|114.84|116.63|114.83|116.65|114.85|116.63|114.83|4
1656208320000|2022-06-26 01:52:00|116.62|114.82|116.64|114.84|116.64|114.84|116.62|114.82|5
1656208330000|2022-06-26 01:52:10|116.68|114.88|116.74|114.94|116.74|114.94|116.68|114.88|4
1656208340000|2022-06-26 01:52:20|116.73|114.93|116.73|114.93|116.74|114.94|116.73|114.93|3
1656208350000|2022-06-26 01:52:30|116.71|114.91|116.66|114.86|116.71|114.91|116.66|114.86|4
1656208360000|2022-06-26 01:52:40|116.67|114.87|116.68|114.88|116.68|114.88|116.67|114.87|6
1656208380000|2022-06-26 01:53:00|116.67|114.87|116.64|114.84|116.67|114.87|116.62|114.82|6
1656208390000|2022-06-26 01:53:10|116.65|114.85|116.67|114.87|116.67|114.87|116.65|114.85|3
1656208400000|2022-06-26 01:53:20|116.7|114.9|116.74|114.94|116.75|114.95|116.7|114.9|6
1656208410000|2022-06-26 01:53:30|116.75|114.95|116.74|114.94|116.75|114.95|116.74|114.94|2
1656208420000|2022-06-26 01:53:40|116.76|114.96|116.75|114.95|116.76|114.96|116.75|114.95|2
1656208430000|2022-06-26 01:53:50|116.7|114.9|116.69|114.89|116.7|114.9|116.68|114.88|4
1656208440000|2022-06-26 01:54:00|116.71|114.91|116.75|114.95|116.75|114.95|116.71|114.91|6
1656208450000|2022-06-26 01:54:10|116.74|114.94|116.76|114.96|116.78|114.98|116.74|114.94|5
1656208460000|2022-06-26 01:54:20|116.75|114.95|116.75|114.95|116.75|114.95|116.75|114.95|1
1656208480000|2022-06-26 01:54:40|116.76|114.96|116.77|114.97|116.77|114.97|116.76|114.96|2
1656208490000|2022-06-26 01:54:50|116.76|114.96|116.76|114.96|116.77|114.97|116.76|114.96|3
1656208500000|2022-06-26 01:55:00|116.77|114.97|116.84|115.04|116.84|115.04|116.77|114.97|4
1656208510000|2022-06-26 01:55:10|116.83|115.03|116.79|114.99|116.85|115.05|116.77|114.97|12
1656208520000|2022-06-26 01:55:20|116.78|114.98|116.76|114.96|116.79|114.99|116.76|114.96|5
1656208530000|2022-06-26 01:55:30|116.77|114.97|116.78|114.98|116.78|114.98|116.77|114.97|4
1656208550000|2022-06-26 01:55:50|116.77|114.97|116.76|114.96|116.78|114.98|116.74|114.94|11
1656208560000|2022-06-26 01:56:00|116.77|114.97|116.77|114.97|116.77|114.97|116.76|114.96|3
1656208570000|2022-06-26 01:56:10|116.76|114.96|116.74|114.94|116.76|114.96|116.74|114.94|3
1656208580000|2022-06-26 01:56:20|116.73|114.93|116.69|114.89|116.74|114.94|116.69|114.89|4
1656208600000|2022-06-26 01:56:40|116.7|114.9|116.69|114.89|116.7|114.9|116.69|114.89|4
1656208620000|2022-06-26 01:57:00|116.71|114.91|116.84|115.04|116.89|115.09|116.7|114.9|12
1656208630000|2022-06-26 01:57:10|116.86|115.06|116.85|115.05|116.86|115.06|116.83|115.03|7
1656208640000|2022-06-26 01:57:20|116.84|115.04|116.87|115.07|116.88|115.08|116.84|115.04|5
1656208650000|2022-06-26 01:57:30|116.88|115.08|116.88|115.08|116.88|115.08|116.87|115.07|5
1656208660000|2022-06-26 01:57:40|116.87|115.07|116.87|115.07|116.89|115.09|116.87|115.07|5
1656208670000|2022-06-26 01:57:50|116.88|115.08|116.87|115.07|116.88|115.08|116.87|115.07|6
1656208680000|2022-06-26 01:58:00|116.88|115.08|116.89|115.09|116.89|115.09|116.88|115.08|6
1656208690000|2022-06-26 01:58:10|116.88|115.08|116.9|115.1|116.91|115.11|116.88|115.08|6
1656208720000|2022-06-26 01:58:40|116.89|115.09|116.9|115.1|116.91|115.11|116.89|115.09|3
1656208730000|2022-06-26 01:58:50|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656208740000|2022-06-26 01:59:00|116.88|115.08|116.88|115.08|116.88|115.08|116.88|115.08|1
1656208750000|2022-06-26 01:59:10|116.93|115.13|116.94|115.14|116.98|115.18|116.92|115.12|9
1656208760000|2022-06-26 01:59:20|116.93|115.13|116.94|115.14|116.95|115.15|116.93|115.13|6
1656208770000|2022-06-26 01:59:30|116.95|115.15|116.92|115.12|116.95|115.15|116.92|115.12|4
1656208780000|2022-06-26 01:59:40|116.91|115.11|116.88|115.08|116.91|115.11|116.88|115.08|3
1656208800000|2022-06-26 02:00:00|116.89|115.09|116.94|115.14|116.95|115.15|116.89|115.09|9
1656208810000|2022-06-26 02:00:10|116.93|115.13|116.88|115.08|116.93|115.13|116.87|115.07|7
1656208820000|2022-06-26 02:00:20|116.89|115.09|116.89|115.09|116.89|115.09|116.88|115.08|5
1656208830000|2022-06-26 02:00:30|116.88|115.08|116.85|115.05|116.88|115.08|116.83|115.03|10
1656208840000|2022-06-26 02:00:40|116.86|115.06|116.89|115.09|116.89|115.09|116.86|115.06|3
1656208850000|2022-06-26 02:00:50|116.91|115.11|116.95|115.15|116.96|115.16|116.91|115.11|6
1656208860000|2022-06-26 02:01:00|116.97|115.17|116.98|115.18|116.98|115.18|116.97|115.17|2
1656208870000|2022-06-26 02:01:10|116.97|115.17|117.02|115.22|117.04|115.24|116.97|115.17|6
1656208880000|2022-06-26 02:01:20|117.04|115.24|117.04|115.24|117.04|115.24|117.02|115.22|11
1656208890000|2022-06-26 02:01:30|117.05|115.25|117.06|115.26|117.06|115.26|117.04|115.24|6
1656208900000|2022-06-26 02:01:40|117.13|115.33|117.14|115.34|117.14|115.34|117.12|115.32|8
1656208910000|2022-06-26 02:01:50|117.13|115.33|117.14|115.34|117.15|115.35|117.13|115.33|4
1656208920000|2022-06-26 02:02:00|117.15|115.35|117.2|115.4|117.21|115.41|117.15|115.35|9
1656208930000|2022-06-26 02:02:10|117.21|115.41|117.24|115.44|117.24|115.44|117.21|115.41|5
1656208940000|2022-06-26 02:02:20|117.23|115.43|117.23|115.43|117.24|115.44|117.23|115.43|3
1656208950000|2022-06-26 02:02:30|117.22|115.42|117.17|115.37|117.22|115.42|117.17|115.37|4
1656208960000|2022-06-26 02:02:40|117.18|115.38|117.18|115.38|117.18|115.38|117.17|115.37|3
1656208970000|2022-06-26 02:02:50|117.19|115.39|117.17|115.37|117.19|115.39|117.17|115.37|3
1656208980000|2022-06-26 02:03:00|117.16|115.36|117.14|115.34|117.16|115.36|117.14|115.34|2
1656208990000|2022-06-26 02:03:10|117.13|115.33|117.15|115.35|117.15|115.35|117.12|115.32|6
1656209010000|2022-06-26 02:03:30|117.17|115.37|117.18|115.38|117.18|115.38|117.17|115.37|2
1656209020000|2022-06-26 02:03:40|117.17|115.37|117.17|115.37|117.17|115.37|117.14|115.34|3
1656209050000|2022-06-26 02:04:10|117.16|115.36|117.16|115.36|117.16|115.36|117.16|115.36|1
1656209070000|2022-06-26 02:04:30|117.17|115.37|117.17|115.37|117.17|115.37|117.17|115.37|1
1656209080000|2022-06-26 02:04:40|117.16|115.36|117.11|115.31|117.16|115.36|117.11|115.31|5
1656209090000|2022-06-26 02:04:50|117.12|115.32|117.12|115.32|117.12|115.32|117.11|115.31|5
1656209100000|2022-06-26 02:05:00|117.13|115.33|117.12|115.32|117.14|115.34|117.12|115.32|6
1656209110000|2022-06-26 02:05:10|117.13|115.33|117.13|115.33|117.13|115.33|117.12|115.32|7
1656209120000|2022-06-26 02:05:20|117.12|115.32|117.14|115.34|117.14|115.34|117.12|115.32|3
1656209130000|2022-06-26 02:05:30|117.13|115.33|117.14|115.34|117.17|115.37|117.13|115.33|12
1656209140000|2022-06-26 02:05:40|117.15|115.35|117.34|115.54|117.36|115.56|117.15|115.35|10
1656209150000|2022-06-26 02:05:50|117.33|115.53|117.33|115.53|117.34|115.54|117.29|115.49|13
1656209160000|2022-06-26 02:06:00|117.31|115.51|117.41|115.61|117.41|115.61|117.31|115.51|6
1656209170000|2022-06-26 02:06:10|117.48|115.68|117.48|115.68|117.5|115.7|117.42|115.62|11
1656209180000|2022-06-26 02:06:20|117.49|115.69|117.47|115.67|117.54|115.74|117.46|115.66|14
1656209190000|2022-06-26 02:06:30|117.48|115.68|117.47|115.67|117.48|115.68|117.47|115.67|6
1656209200000|2022-06-26 02:06:40|117.48|115.68|117.45|115.65|117.48|115.68|117.43|115.63|4
1656209210000|2022-06-26 02:06:50|117.44|115.64|117.44|115.64|117.44|115.64|117.44|115.64|1
1656209220000|2022-06-26 02:07:00|117.45|115.65|117.44|115.64|117.45|115.65|117.44|115.64|2
1656209230000|2022-06-26 02:07:10|117.45|115.65|117.35|115.55|117.45|115.65|117.35|115.55|6
1656209240000|2022-06-26 02:07:20|117.36|115.56|117.34|115.54|117.36|115.56|117.34|115.54|3
1656209250000|2022-06-26 02:07:30|117.36|115.56|117.35|115.55|117.36|115.56|117.35|115.55|2
1656209260000|2022-06-26 02:07:40|117.36|115.56|117.36|115.56|117.44|115.64|117.34|115.54|13
1656209270000|2022-06-26 02:07:50|117.37|115.57|117.35|115.55|117.38|115.58|117.35|115.55|4
1656209280000|2022-06-26 02:08:00|117.37|115.57|117.41|115.61|117.41|115.61|117.35|115.55|6
1656209290000|2022-06-26 02:08:10|117.4|115.6|117.4|115.6|117.41|115.61|117.4|115.6|3
1656209300000|2022-06-26 02:08:20|117.42|115.62|117.39|115.59|117.43|115.63|117.39|115.59|5
1656209310000|2022-06-26 02:08:30|117.4|115.6|117.38|115.58|117.4|115.6|117.38|115.58|7
1656209320000|2022-06-26 02:08:40|117.37|115.57|117.36|115.56|117.37|115.57|117.32|115.52|7
1656209330000|2022-06-26 02:08:50|117.37|115.57|117.36|115.56|117.37|115.57|117.35|115.55|6
1656209340000|2022-06-26 02:09:00|117.35|115.55|117.35|115.55|117.35|115.55|117.35|115.55|1
1656209350000|2022-06-26 02:09:10|117.36|115.56|117.32|115.52|117.37|115.57|117.28|115.48|10
1656209360000|2022-06-26 02:09:20|117.33|115.53|117.3|115.5|117.33|115.53|117.3|115.5|4
1656209370000|2022-06-26 02:09:30|117.31|115.51|117.29|115.49|117.31|115.51|117.27|115.47|9
1656209380000|2022-06-26 02:09:40|117.28|115.48|117.29|115.49|117.33|115.53|117.28|115.48|11
1656209390000|2022-06-26 02:09:50|117.3|115.5|117.3|115.5|117.3|115.5|117.29|115.49|5
1656209400000|2022-06-26 02:10:00|117.29|115.49|117.36|115.56|117.37|115.57|117.29|115.49|11
1656209410000|2022-06-26 02:10:10|117.35|115.55|117.35|115.55|117.36|115.56|117.34|115.54|8
1656209420000|2022-06-26 02:10:20|117.36|115.56|117.37|115.57|117.39|115.59|117.36|115.56|6
1656209430000|2022-06-26 02:10:30|117.38|115.58|117.37|115.57|117.38|115.58|117.36|115.56|3
1656209440000|2022-06-26 02:10:40|117.38|115.58|117.39|115.59|117.39|115.59|117.38|115.58|2
1656209450000|2022-06-26 02:10:50|117.38|115.58|117.37|115.57|117.38|115.58|117.37|115.57|2
1656209460000|2022-06-26 02:11:00|117.36|115.56|117.35|115.55|117.36|115.56|117.35|115.55|2
1656209470000|2022-06-26 02:11:10|117.29|115.49|117.17|115.37|117.29|115.49|117.17|115.37|9
1656209480000|2022-06-26 02:11:20|117.18|115.38|117.22|115.42|117.22|115.42|117.18|115.38|11
1656209490000|2022-06-26 02:11:30|117.29|115.49|117.26|115.46|117.32|115.52|117.26|115.46|11
1656209510000|2022-06-26 02:11:50|117.25|115.45|117.22|115.42|117.25|115.45|117.2|115.4|13
1656209520000|2022-06-26 02:12:00|117.24|115.44|117.25|115.45|117.25|115.45|117.23|115.43|6
1656209530000|2022-06-26 02:12:10|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1656209540000|2022-06-26 02:12:20|117.25|115.45|117.24|115.44|117.25|115.45|117.24|115.44|4
1656209550000|2022-06-26 02:12:30|117.25|115.45|117.24|115.44|117.25|115.45|117.24|115.44|4
1656209560000|2022-06-26 02:12:40|117.25|115.45|117.33|115.53|117.33|115.53|117.25|115.45|11
1656209570000|2022-06-26 02:12:50|117.34|115.54|117.35|115.55|117.35|115.55|117.34|115.54|2
1656209580000|2022-06-26 02:13:00|117.37|115.57|117.44|115.64|117.44|115.64|117.36|115.56|5
1656209590000|2022-06-26 02:13:10|117.42|115.62|117.45|115.65|117.45|115.65|117.42|115.62|4
1656209600000|2022-06-26 02:13:20|117.46|115.66|117.47|115.67|117.47|115.67|117.44|115.64|7
1656209610000|2022-06-26 02:13:30|117.48|115.68|117.5|115.7|117.52|115.72|117.48|115.68|3
1656209620000|2022-06-26 02:13:40|117.51|115.71|117.52|115.72|117.53|115.73|117.51|115.71|6
1656209630000|2022-06-26 02:13:50|117.51|115.71|117.51|115.71|117.51|115.71|117.51|115.71|1
1656209640000|2022-06-26 02:14:00|117.46|115.66|117.47|115.67|117.48|115.68|117.46|115.66|6
1656209650000|2022-06-26 02:14:10|117.46|115.66|117.39|115.59|117.46|115.66|117.38|115.58|7
1656209660000|2022-06-26 02:14:20|117.38|115.58|117.4|115.6|117.41|115.61|117.38|115.58|7
1656209670000|2022-06-26 02:14:30|117.38|115.58|117.26|115.46|117.38|115.58|117.26|115.46|7
1656209680000|2022-06-26 02:14:40|117.27|115.47|117.26|115.46|117.27|115.47|117.26|115.46|2
1656209690000|2022-06-26 02:14:50|117.25|115.45|117.2|115.4|117.25|115.45|117.18|115.38|6
1656209700000|2022-06-26 02:15:00|117.19|115.39|117.19|115.39|117.21|115.41|117.17|115.37|9
1656209710000|2022-06-26 02:15:10|117.2|115.4|117.2|115.4|117.22|115.42|117.2|115.4|6
1656209720000|2022-06-26 02:15:20|117.19|115.39|117.24|115.44|117.25|115.45|117.19|115.39|4
1656209730000|2022-06-26 02:15:30|117.26|115.46|117.27|115.47|117.28|115.48|117.26|115.46|7
1656209740000|2022-06-26 02:15:40|117.28|115.48|117.28|115.48|117.29|115.49|117.27|115.47|4
1656209750000|2022-06-26 02:15:50|117.27|115.47|117.28|115.48|117.28|115.48|117.23|115.43|4
1656209760000|2022-06-26 02:16:00|117.27|115.47|117.26|115.46|117.27|115.47|117.26|115.46|2
1656209770000|2022-06-26 02:16:10|117.28|115.48|117.25|115.45|117.28|115.48|117.24|115.44|5
1656209780000|2022-06-26 02:16:20|117.26|115.46|117.37|115.57|117.37|115.57|117.26|115.46|7
1656209790000|2022-06-26 02:16:30|117.38|115.58|117.39|115.59|117.39|115.59|117.37|115.57|3
1656209800000|2022-06-26 02:16:40|117.4|115.6|117.43|115.63|117.46|115.66|117.4|115.6|6
1656209810000|2022-06-26 02:16:50|117.45|115.65|117.47|115.67|117.47|115.67|117.44|115.64|5
1656209820000|2022-06-26 02:17:00|117.46|115.66|117.36|115.56|117.46|115.66|117.35|115.55|7
1656209830000|2022-06-26 02:17:10|117.35|115.55|117.36|115.56|117.36|115.56|117.35|115.55|2
1656209840000|2022-06-26 02:17:20|117.35|115.55|117.37|115.57|117.37|115.57|117.35|115.55|2
1656209850000|2022-06-26 02:17:30|117.36|115.56|117.39|115.59|117.39|115.59|117.36|115.56|4
1656209860000|2022-06-26 02:17:40|117.42|115.62|117.37|115.57|117.42|115.62|117.37|115.57|9
1656209870000|2022-06-26 02:17:50|117.36|115.56|117.38|115.58|117.39|115.59|117.36|115.56|8
1656209880000|2022-06-26 02:18:00|117.37|115.57|117.34|115.54|117.37|115.57|117.31|115.51|8
1656209890000|2022-06-26 02:18:10|117.33|115.53|117.33|115.53|117.33|115.53|117.33|115.53|1
1656209900000|2022-06-26 02:18:20|117.23|115.43|117.26|115.46|117.3|115.5|117.21|115.41|11
1656209910000|2022-06-26 02:18:30|117.24|115.44|117.24|115.44|117.25|115.45|117.24|115.44|5
1656209920000|2022-06-26 02:18:40|117.25|115.45|117.23|115.43|117.25|115.45|117.23|115.43|3
1656209930000|2022-06-26 02:18:50|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1656209940000|2022-06-26 02:19:00|117.23|115.43|117.25|115.45|117.25|115.45|117.23|115.43|3
1656209950000|2022-06-26 02:19:10|117.24|115.44|117.15|115.35|117.24|115.44|117.15|115.35|6
1656209960000|2022-06-26 02:19:20|117.14|115.34|117.17|115.37|117.18|115.38|117.14|115.34|13
1656209970000|2022-06-26 02:19:30|117.16|115.36|117.14|115.34|117.17|115.37|117.14|115.34|6
1656209980000|2022-06-26 02:19:40|117.13|115.33|117.09|115.29|117.13|115.33|117.09|115.29|5
1656209990000|2022-06-26 02:19:50|117.08|115.28|117.07|115.27|117.08|115.28|117.05|115.25|6
1656210000000|2022-06-26 02:20:00|117.06|115.26|117.07|115.27|117.09|115.29|117.06|115.26|5
1656210010000|2022-06-26 02:20:10|117.06|115.26|117.06|115.26|117.09|115.29|117.06|115.26|6
1656210020000|2022-06-26 02:20:20|117.07|115.27|117.06|115.26|117.07|115.27|117.06|115.26|2
1656210030000|2022-06-26 02:20:30|117.07|115.27|117.07|115.27|117.08|115.28|117.07|115.27|3
1656210040000|2022-06-26 02:20:40|117.06|115.26|117.05|115.25|117.06|115.26|117.05|115.25|2
1656210050000|2022-06-26 02:20:50|117.03|115.23|117.02|115.22|117.03|115.23|117.02|115.22|2
1656210060000|2022-06-26 02:21:00|117.01|115.21|117.02|115.22|117.02|115.22|117.01|115.21|2
1656210070000|2022-06-26 02:21:10|117|115.2|117.09|115.29|117.11|115.31|117|115.2|7
1656210080000|2022-06-26 02:21:20|117.1|115.3|117.08|115.28|117.1|115.3|117.08|115.28|5
1656210090000|2022-06-26 02:21:30|117.07|115.27|117.08|115.28|117.1|115.3|117.07|115.27|5
1656210100000|2022-06-26 02:21:40|117.09|115.29|117.11|115.31|117.13|115.33|117.09|115.29|5
1656210110000|2022-06-26 02:21:50|117.12|115.32|117.11|115.31|117.12|115.32|117.11|115.31|2
1656210120000|2022-06-26 02:22:00|117.12|115.32|117.11|115.31|117.13|115.33|117.11|115.31|4
1656210130000|2022-06-26 02:22:10|117.1|115.3|117.1|115.3|117.1|115.3|117.1|115.3|1
1656210140000|2022-06-26 02:22:20|117.22|115.42|117.2|115.4|117.22|115.42|117.18|115.38|3
1656210150000|2022-06-26 02:22:30|117.19|115.39|117.24|115.44|117.25|115.45|117.19|115.39|6
1656210160000|2022-06-26 02:22:40|117.22|115.42|117.19|115.39|117.22|115.42|117.18|115.38|11
1656210170000|2022-06-26 02:22:50|117.18|115.38|117.2|115.4|117.2|115.4|117.18|115.38|6
1656210180000|2022-06-26 02:23:00|117.21|115.41|117.21|115.41|117.23|115.43|117.21|115.41|4
1656210190000|2022-06-26 02:23:10|117.2|115.4|117.21|115.41|117.22|115.42|117.19|115.39|6
1656210200000|2022-06-26 02:23:20|117.22|115.42|117.22|115.42|117.24|115.44|117.22|115.42|4
1656210210000|2022-06-26 02:23:30|117.19|115.39|117.18|115.38|117.2|115.4|117.17|115.37|4
1656210220000|2022-06-26 02:23:40|117.23|115.43|117.18|115.38|117.23|115.43|117.18|115.38|4
1656210230000|2022-06-26 02:23:50|117.17|115.37|117.17|115.37|117.18|115.38|117.17|115.37|3
1656210240000|2022-06-26 02:24:00|117.18|115.38|117.18|115.38|117.24|115.44|117.18|115.38|6
1656210250000|2022-06-26 02:24:10|117.17|115.37|117.09|115.29|117.17|115.37|117.09|115.29|8
1656210260000|2022-06-26 02:24:20|117.08|115.28|117.08|115.28|117.08|115.28|117.08|115.28|1
1656210270000|2022-06-26 02:24:30|117.09|115.29|117.09|115.29|117.12|115.32|117.09|115.29|4
1656210280000|2022-06-26 02:24:40|117.1|115.3|117.11|115.31|117.12|115.32|117.1|115.3|3
1656210290000|2022-06-26 02:24:50|117.1|115.3|117.08|115.28|117.1|115.3|117.08|115.28|6
1656210300000|2022-06-26 02:25:00|117.09|115.29|117.12|115.32|117.12|115.32|117.09|115.29|9
1656210310000|2022-06-26 02:25:10|117.11|115.31|117.11|115.31|117.11|115.31|117.11|115.31|1
1656210320000|2022-06-26 02:25:20|117.1|115.3|117|115.2|117.11|115.31|117|115.2|9
1656210330000|2022-06-26 02:25:30|117.02|115.22|116.99|115.19|117.02|115.22|116.98|115.18|8
1656210340000|2022-06-26 02:25:40|117|115.2|117.1|115.3|117.1|115.3|116.99|115.19|10
1656210350000|2022-06-26 02:25:50|117.11|115.31|117.11|115.31|117.12|115.32|117.11|115.31|3
1656210360000|2022-06-26 02:26:00|117.12|115.32|117.16|115.36|117.16|115.36|117.12|115.32|4
1656210370000|2022-06-26 02:26:10|117.15|115.35|117.1|115.3|117.15|115.35|117.1|115.3|9
1656210380000|2022-06-26 02:26:20|117.11|115.31|117.1|115.3|117.11|115.31|117.1|115.3|6
1656210390000|2022-06-26 02:26:30|117.14|115.34|117.15|115.35|117.15|115.35|117.14|115.34|4
1656210400000|2022-06-26 02:26:40|117.16|115.36|117.16|115.36|117.16|115.36|117.16|115.36|1
1656210410000|2022-06-26 02:26:50|117.17|115.37|117.21|115.41|117.21|115.41|117.16|115.36|5
1656210420000|2022-06-26 02:27:00|117.23|115.43|117.21|115.41|117.23|115.43|117.21|115.41|2
1656210430000|2022-06-26 02:27:10|117.2|115.4|117.19|115.39|117.2|115.4|117.19|115.39|2
1656210440000|2022-06-26 02:27:20|117.2|115.4|117.19|115.39|117.2|115.4|117.19|115.39|2
1656210460000|2022-06-26 02:27:40|117.18|115.38|117.33|115.53|117.33|115.53|117.18|115.38|8
1656210470000|2022-06-26 02:27:50|117.32|115.52|117.3|115.5|117.32|115.52|117.3|115.5|6
1656210480000|2022-06-26 02:28:00|117.28|115.48|117.28|115.48|117.28|115.48|117.27|115.47|3
1656210490000|2022-06-26 02:28:10|117.24|115.44|117.23|115.43|117.24|115.44|117.23|115.43|2
1656210500000|2022-06-26 02:28:20|117.21|115.41|117.21|115.41|117.22|115.42|117.21|115.41|3
1656210510000|2022-06-26 02:28:30|117.2|115.4|117.2|115.4|117.21|115.41|117.2|115.4|3
1656210520000|2022-06-26 02:28:40|117.18|115.38|117.19|115.39|117.19|115.39|117.18|115.38|2
1656210540000|2022-06-26 02:29:00|117.18|115.38|117.23|115.43|117.23|115.43|117.18|115.38|7
1656210550000|2022-06-26 02:29:10|117.22|115.42|117.24|115.44|117.25|115.45|117.22|115.42|3
1656210560000|2022-06-26 02:29:20|117.23|115.43|117.23|115.43|117.23|115.43|117.23|115.43|1
1656210570000|2022-06-26 02:29:30|117.24|115.44|117.3|115.5|117.3|115.5|117.24|115.44|6
1656210580000|2022-06-26 02:29:40|117.32|115.52|117.26|115.46|117.32|115.52|117.26|115.46|9
1656210590000|2022-06-26 02:29:50|117.27|115.47|117.29|115.49|117.29|115.49|117.27|115.47|3
1656210600000|2022-06-26 02:30:00|117.3|115.5|117.32|115.52|117.32|115.52|117.29|115.49|4
1656210610000|2022-06-26 02:30:10|117.33|115.53|117.31|115.51|117.33|115.53|117.3|115.5|4
1656210620000|2022-06-26 02:30:20|117.3|115.5|117.23|115.43|117.3|115.5|117.22|115.42|7
1656210630000|2022-06-26 02:30:30|117.22|115.42|117.21|115.41|117.22|115.42|117.21|115.41|2
1656210640000|2022-06-26 02:30:40|117.22|115.42|117.22|115.42|117.22|115.42|117.22|115.42|1
1656210650000|2022-06-26 02:30:50|117.23|115.43|117.22|115.42|117.23|115.43|117.22|115.42|2
1656210660000|2022-06-26 02:31:00|117.21|115.41|117.3|115.5|117.33|115.53|117.21|115.41|12
1656210670000|2022-06-26 02:31:10|117.31|115.51|117.33|115.53|117.33|115.53|117.3|115.5|5
1656210680000|2022-06-26 02:31:20|117.34|115.54|117.4|115.6|117.4|115.6|117.34|115.54|8
1656210690000|2022-06-26 02:31:30|117.41|115.61|117.41|115.61|117.41|115.61|117.4|115.6|3
1656210700000|2022-06-26 02:31:40|117.42|115.62|117.44|115.64|117.44|115.64|117.42|115.62|9
1656210710000|2022-06-26 02:31:50|117.43|115.63|117.48|115.68|117.49|115.69|117.43|115.63|10
1656210720000|2022-06-26 02:32:00|117.49|115.69|117.49|115.69|117.5|115.7|117.48|115.68|7
1656210730000|2022-06-26 02:32:10|117.51|115.71|117.51|115.71|117.51|115.71|117.51|115.71|1
1656210740000|2022-06-26 02:32:20|117.52|115.72|117.52|115.72|117.52|115.72|117.51|115.71|3
1656210750000|2022-06-26 02:32:30|117.51|115.71|117.44|115.64|117.51|115.71|117.44|115.64|5
1656210760000|2022-06-26 02:32:40|117.45|115.65|117.59|115.79|117.61|115.81|117.45|115.65|15
1656210770000|2022-06-26 02:32:50|117.58|115.78|117.63|115.83|117.64|115.84|117.58|115.78|14
1656210780000|2022-06-26 02:33:00|117.62|115.82|117.66|115.86|117.67|115.87|117.62|115.82|12
1656210790000|2022-06-26 02:33:10|117.67|115.87|117.67|115.87|117.72|115.92|117.66|115.86|9
1656210800000|2022-06-26 02:33:20|117.66|115.86|117.65|115.85|117.7|115.9|117.65|115.85|9
1656210810000|2022-06-26 02:33:30|117.66|115.86|117.72|115.92|117.74|115.94|117.66|115.86|7
1656210820000|2022-06-26 02:33:40|117.71|115.91|117.77|115.97|117.77|115.97|117.71|115.91|7
1656210830000|2022-06-26 02:33:50|117.78|115.98|117.79|115.99|117.79|115.99|117.78|115.98|2
1656210840000|2022-06-26 02:34:00|117.82|116.02|117.82|116.02|117.82|116.02|117.8|116|4
1656210850000|2022-06-26 02:34:10|117.81|116.01|117.81|116.01|117.81|116.01|117.81|116.01|1
1656210860000|2022-06-26 02:34:20|117.8|116|117.82|116.02|117.82|116.02|117.8|116|4
1656210870000|2022-06-26 02:34:30|117.81|116.01|117.81|116.01|117.81|116.01|117.81|116.01|1
1656210880000|2022-06-26 02:34:40|117.79|115.99|117.78|115.98|117.79|115.99|117.74|115.94|6
1656210890000|2022-06-26 02:34:50|117.79|115.99|117.78|115.98|117.79|115.99|117.77|115.97|4
1656210900000|2022-06-26 02:35:00|117.77|115.97|117.78|115.98|117.79|115.99|117.77|115.97|3
1656210910000|2022-06-26 02:35:10|117.79|115.99|117.8|116|117.81|116.01|117.79|115.99|4
1656210920000|2022-06-26 02:35:20|117.79|115.99|117.78|115.98|117.79|115.99|117.78|115.98|2
1656210930000|2022-06-26 02:35:30|117.8|116|117.79|115.99|117.8|116|117.78|115.98|4
1656210940000|2022-06-26 02:35:40|117.78|115.98|117.78|115.98|117.78|115.98|117.78|115.98|1
1656210950000|2022-06-26 02:35:50|117.77|115.97|117.78|115.98|117.78|115.98|117.77|115.97|2
1656210960000|2022-06-26 02:36:00|117.79|115.99|117.86|116.06|117.91|116.11|117.79|115.99|12
1656210970000|2022-06-26 02:36:10|117.85|116.05|117.85|116.05|117.87|116.07|117.84|116.04|10
1656210980000|2022-06-26 02:36:20|117.86|116.06|117.84|116.04|117.86|116.06|117.82|116.02|8
1656210990000|2022-06-26 02:36:30|117.88|116.08|117.9|116.1|117.92|116.12|117.88|116.08|6
1656211000000|2022-06-26 02:36:40|117.89|116.09|117.89|116.09|117.89|116.09|117.89|116.09|1
1656211010000|2022-06-26 02:36:50|117.88|116.08|117.96|116.16|117.96|116.16|117.88|116.08|8
1656211020000|2022-06-26 02:37:00|117.95|116.15|117.98|116.18|118|116.2|117.95|116.15|5
1656211030000|2022-06-26 02:37:10|117.99|116.19|118.03|116.23|118.04|116.24|117.98|116.18|5
1656211040000|2022-06-26 02:37:20|118.02|116.22|117.98|116.18|118.02|116.22|117.98|116.18|5
1656211060000|2022-06-26 02:37:40|117.97|116.17|117.98|116.18|118|116.2|117.93|116.13|10
1656211070000|2022-06-26 02:37:50|117.97|116.17|117.96|116.16|117.99|116.19|117.96|116.16|4
1656211080000|2022-06-26 02:38:00|117.98|116.18|118|116.2|118.03|116.23|117.98|116.18|16
1656211090000|2022-06-26 02:38:10|117.99|116.19|118|116.2|118.03|116.23|117.98|116.18|10
1656211100000|2022-06-26 02:38:20|118.08|116.28|118.03|116.23|118.08|116.28|118.03|116.23|9
1656211110000|2022-06-26 02:38:30|118.02|116.22|118|116.2|118.02|116.22|118|116.2|5
1656211120000|2022-06-26 02:38:40|118.02|116.22|118.04|116.24|118.04|116.24|118|116.2|6
1656211130000|2022-06-26 02:38:50|118.06|116.26|118.13|116.33|118.13|116.33|118.06|116.26|13
1656211140000|2022-06-26 02:39:00|118.12|116.32|118.22|116.42|118.23|116.43|118.12|116.32|12
1656211150000|2022-06-26 02:39:10|118.23|116.43|118.29|116.49|118.29|116.49|118.23|116.43|5
1656211160000|2022-06-26 02:39:20|118.3|116.5|118.38|116.58|118.39|116.59|118.28|116.48|16
1656211170000|2022-06-26 02:39:30|118.37|116.57|118.17|116.37|118.44|116.64|118.17|116.37|17
1656211180000|2022-06-26 02:39:40|118.16|116.36|118.29|116.49|118.29|116.49|118.07|116.27|21
1656211190000|2022-06-26 02:39:50|118.28|116.48|118.18|116.38|118.28|116.48|118.18|116.38|8
1656211200000|2022-06-26 02:40:00|118.19|116.39|118.18|116.38|118.19|116.39|118.18|116.38|2
1656211210000|2022-06-26 02:40:10|118.21|116.41|118.22|116.42|118.26|116.46|118.18|116.38|14
1656211220000|2022-06-26 02:40:20|118.21|116.41|118.29|116.49|118.32|116.52|118.21|116.41|20
1656211230000|2022-06-26 02:40:30|118.3|116.5|118.31|116.51|118.35|116.55|118.3|116.5|14
1656211240000|2022-06-26 02:40:40|118.3|116.5|118.34|116.54|118.37|116.57|118.3|116.5|11
1656211250000|2022-06-26 02:40:50|118.33|116.53|118.31|116.51|118.33|116.53|118.31|116.51|3
1656211260000|2022-06-26 02:41:00|118.32|116.52|118.35|116.55|118.41|116.61|118.31|116.51|13
1656211270000|2022-06-26 02:41:10|118.34|116.54|118.39|116.59|118.4|116.6|118.34|116.54|9
1656211280000|2022-06-26 02:41:20|118.4|116.6|118.42|116.62|118.43|116.63|118.4|116.6|10
1656211290000|2022-06-26 02:41:30|118.46|116.66|118.46|116.66|118.46|116.66|118.46|116.66|1
1656211300000|2022-06-26 02:41:40|118.45|116.65|118.6|116.8|118.61|116.81|118.44|116.64|8
1656211310000|2022-06-26 02:41:50|118.63|116.83|118.69|116.89|118.7|116.9|118.6|116.8|17
1656211320000|2022-06-26 02:42:00|118.7|116.9|118.71|116.91|118.72|116.92|118.69|116.89|12
1656211330000|2022-06-26 02:42:10|118.7|116.9|118.75|116.95|118.75|116.95|118.69|116.89|13
1656211340000|2022-06-26 02:42:20|118.74|116.94|118.74|116.94|118.74|116.94|118.73|116.93|17
1656211350000|2022-06-26 02:42:30|118.75|116.95|118.83|117.03|118.85|117.05|118.74|116.94|22
1656211360000|2022-06-26 02:42:40|118.84|117.04|118.87|117.07|118.87|117.07|118.81|117.01|17
1656211370000|2022-06-26 02:42:50|118.88|117.08|118.9|117.1|118.9|117.1|118.88|117.08|5
1656211380000|2022-06-26 02:43:00|118.89|117.09|118.78|116.98|118.89|117.09|118.78|116.98|14
1656211390000|2022-06-26 02:43:10|118.77|116.97|118.77|116.97|118.77|116.97|118.69|116.89|14
1656211400000|2022-06-26 02:43:20|118.78|116.98|118.73|116.93|118.78|116.98|118.68|116.88|20
1656211410000|2022-06-26 02:43:30|118.72|116.92|118.65|116.85|118.72|116.92|118.65|116.85|10
1656211420000|2022-06-26 02:43:40|118.66|116.86|118.81|117.01|118.82|117.02|118.66|116.86|15
1656211430000|2022-06-26 02:43:50|118.86|117.06|118.84|117.04|118.88|117.08|118.83|117.03|14
1656211440000|2022-06-26 02:44:00|118.8|117|118.82|117.02|118.86|117.06|118.78|116.98|19
1656211450000|2022-06-26 02:44:10|118.83|117.03|118.85|117.05|118.85|117.05|118.83|117.03|3
1656211460000|2022-06-26 02:44:20|118.86|117.06|118.86|117.06|118.87|117.07|118.85|117.05|7
1656211470000|2022-06-26 02:44:30|118.85|117.05|118.78|116.98|118.85|117.05|118.75|116.95|13
1656211480000|2022-06-26 02:44:40|118.76|116.96|118.69|116.89|118.79|116.99|118.69|116.89|15
1656211490000|2022-06-26 02:44:50|118.68|116.88|118.75|116.95|118.76|116.96|118.65|116.85|6
1656211500000|2022-06-26 02:45:00|118.76|116.96|118.86|117.06|118.87|117.07|118.76|116.96|10
1656211510000|2022-06-26 02:45:10|118.87|117.07|118.86|117.06|118.9|117.1|118.83|117.03|11
1656211520000|2022-06-26 02:45:20|118.87|117.07|118.86|117.06|118.88|117.08|118.85|117.05|6
1656211530000|2022-06-26 02:45:30|118.85|117.05|118.85|117.05|118.86|117.06|118.85|117.05|5
1656211540000|2022-06-26 02:45:40|118.86|117.06|118.92|117.12|118.97|117.17|118.86|117.06|14
1656211550000|2022-06-26 02:45:50|118.93|117.13|118.96|117.16|118.98|117.18|118.93|117.13|11
1656211560000|2022-06-26 02:46:00|118.92|117.12|118.9|117.1|118.94|117.14|118.9|117.1|6
1656211570000|2022-06-26 02:46:10|118.88|117.08|118.67|116.87|118.88|117.08|118.65|116.85|9
1656211580000|2022-06-26 02:46:20|118.65|116.85|118.54|116.74|118.7|116.9|118.53|116.73|13
1656211590000|2022-06-26 02:46:30|118.53|116.73|118.54|116.74|118.54|116.74|118.5|116.7|11
1656211600000|2022-06-26 02:46:40|118.51|116.71|118.53|116.73|118.53|116.73|118.51|116.71|8
1656211610000|2022-06-26 02:46:50|118.52|116.72|118.5|116.7|118.53|116.73|118.5|116.7|9
1656211620000|2022-06-26 02:47:00|118.49|116.69|118.43|116.63|118.49|116.69|118.4|116.6|12
1656211630000|2022-06-26 02:47:10|118.44|116.64|118.42|116.62|118.5|116.7|118.42|116.62|16
1656211640000|2022-06-26 02:47:20|118.41|116.61|118.06|116.26|118.41|116.61|118.06|116.26|14
1656211650000|2022-06-26 02:47:30|118.05|116.25|118.05|116.25|118.1|116.3|118.05|116.25|10
1656211660000|2022-06-26 02:47:40|118.04|116.24|118.05|116.25|118.07|116.27|118.04|116.24|5
1656211670000|2022-06-26 02:47:50|118.06|116.26|118.08|116.28|118.09|116.29|118.02|116.22|15
1656211680000|2022-06-26 02:48:00|118.09|116.29|118.07|116.27|118.1|116.3|118.03|116.23|18
1656211690000|2022-06-26 02:48:10|118.08|116.28|118.04|116.24|118.08|116.28|118.04|116.24|8
1656211700000|2022-06-26 02:48:20|118.03|116.23|118.05|116.25|118.06|116.26|118.02|116.22|6
1656211710000|2022-06-26 02:48:30|118.03|116.23|118.04|116.24|118.04|116.24|118.03|116.23|6
1656211720000|2022-06-26 02:48:40|118.03|116.23|117.96|116.16|118.03|116.23|117.96|116.16|7
1656211730000|2022-06-26 02:48:50|117.92|116.12|117.65|115.85|117.92|116.12|117.6|115.8|22
1656211740000|2022-06-26 02:49:00|117.74|115.94|117.74|115.94|117.76|115.96|117.72|115.92|13
1656211750000|2022-06-26 02:49:10|117.73|115.93|117.65|115.85|117.73|115.93|117.65|115.85|15
1656211760000|2022-06-26 02:49:20|117.63|115.83|117.64|115.84|117.64|115.84|117.61|115.81|10
1656211770000|2022-06-26 02:49:30|117.63|115.83|117.64|115.84|117.67|115.87|117.63|115.83|14
1656211780000|2022-06-26 02:49:40|117.67|115.87|117.67|115.87|117.67|115.87|117.65|115.85|7
1656211790000|2022-06-26 02:49:50|117.66|115.86|117.69|115.89|117.69|115.89|117.66|115.86|8
1656211800000|2022-06-26 02:50:00|117.71|115.91|117.81|116.01|117.82|116.02|117.71|115.91|13
1656211810000|2022-06-26 02:50:10|117.8|116|117.88|116.08|117.89|116.09|117.79|115.99|9
1656211820000|2022-06-26 02:50:20|117.89|116.09|117.98|116.18|117.98|116.18|117.88|116.08|12
1656211830000|2022-06-26 02:50:30|117.99|116.19|118.14|116.34|118.14|116.34|117.99|116.19|11
1656211840000|2022-06-26 02:50:40|118.15|116.35|118.19|116.39|118.21|116.41|118.15|116.35|12
1656211850000|2022-06-26 02:50:50|118.18|116.38|118.01|116.21|118.18|116.38|117.95|116.15|13
1656211860000|2022-06-26 02:51:00|117.86|116.06|117.94|116.14|117.94|116.14|117.86|116.06|8
1656211870000|2022-06-26 02:51:10|117.97|116.17|117.94|116.14|117.97|116.17|117.93|116.13|8
1656211880000|2022-06-26 02:51:20|117.95|116.15|118.06|116.26|118.07|116.27|117.95|116.15|10
1656211890000|2022-06-26 02:51:30|118.07|116.27|118.1|116.3|118.11|116.31|118.07|116.27|4
1656211900000|2022-06-26 02:51:40|118.11|116.31|118.12|116.32|118.12|116.32|118.11|116.31|2
1656211910000|2022-06-26 02:51:50|118.13|116.33|118.35|116.55|118.35|116.55|118.13|116.33|10
1656211920000|2022-06-26 02:52:00|118.37|116.57|118.26|116.46|118.39|116.59|118.26|116.46|11
1656211930000|2022-06-26 02:52:10|118.29|116.49|118.39|116.59|118.4|116.6|118.28|116.48|10
1656211940000|2022-06-26 02:52:20|118.43|116.63|118.46|116.66|118.46|116.66|118.43|116.63|5
1656211950000|2022-06-26 02:52:30|118.45|116.65|118.71|116.91|118.79|116.99|118.39|116.59|33
1656211960000|2022-06-26 02:52:40|118.75|116.95|118.7|116.9|118.9|117.1|118.69|116.89|15
1656211970000|2022-06-26 02:52:50|118.73|116.93|118.9|117.1|118.9|117.1|118.71|116.91|24
1656211980000|2022-06-26 02:53:00|118.89|117.09|118.86|117.06|118.89|117.09|118.73|116.93|21
1656211990000|2022-06-26 02:53:10|118.84|117.04|118.84|117.04|118.9|117.1|118.79|116.99|21
1656212000000|2022-06-26 02:53:20|118.86|117.06|118.78|116.98|118.89|117.09|118.78|116.98|17
1656212010000|2022-06-26 02:53:30|118.77|116.97|118.71|116.91|118.79|116.99|118.69|116.89|14
1656212020000|2022-06-26 02:53:40|118.78|116.98|118.6|116.8|118.79|116.99|118.6|116.8|17
1656212030000|2022-06-26 02:53:50|118.58|116.78|118.58|116.78|118.66|116.86|118.58|116.78|15
1656212040000|2022-06-26 02:54:00|118.57|116.77|118.52|116.72|118.57|116.77|118.41|116.61|17
1656212050000|2022-06-26 02:54:10|118.53|116.73|118.53|116.73|118.53|116.73|118.48|116.68|9
1656212060000|2022-06-26 02:54:20|118.54|116.74|118.64|116.84|118.64|116.84|118.54|116.74|11
1656212070000|2022-06-26 02:54:30|118.63|116.83|118.64|116.84|118.64|116.84|118.62|116.82|4
1656212080000|2022-06-26 02:54:40|118.63|116.83|118.73|116.93|118.79|116.99|118.63|116.83|18
1656212090000|2022-06-26 02:54:50|118.72|116.92|118.72|116.92|118.77|116.97|118.71|116.91|8
1656212100000|2022-06-26 02:55:00|118.73|116.93|118.74|116.94|118.75|116.95|118.73|116.93|8
1656212110000|2022-06-26 02:55:10|118.75|116.95|118.68|116.88|118.75|116.95|118.62|116.82|10
1656212120000|2022-06-26 02:55:20|118.69|116.89|118.68|116.88|118.69|116.89|118.68|116.88|4
1656212130000|2022-06-26 02:55:30|118.67|116.87|118.69|116.89|118.7|116.9|118.67|116.87|8
1656212140000|2022-06-26 02:55:40|118.68|116.88|118.66|116.86|118.68|116.88|118.61|116.81|14
1656212150000|2022-06-26 02:55:50|118.67|116.87|118.67|116.87|118.68|116.88|118.65|116.85|10
1656212160000|2022-06-26 02:56:00|118.66|116.86|118.66|116.86|118.67|116.87|118.65|116.85|4
1656212170000|2022-06-26 02:56:10|118.65|116.85|118.73|116.93|118.73|116.93|118.6|116.8|13
1656212180000|2022-06-26 02:56:20|118.72|116.92|118.72|116.92|118.72|116.92|118.67|116.87|7
1656212190000|2022-06-26 02:56:30|118.71|116.91|118.69|116.89|118.71|116.91|118.65|116.85|9
1656212200000|2022-06-26 02:56:40|118.68|116.88|118.75|116.95|118.75|116.95|118.68|116.88|5
1656212210000|2022-06-26 02:56:50|118.76|116.96|118.66|116.86|118.76|116.96|118.64|116.84|9
1656212220000|2022-06-26 02:57:00|118.64|116.84|118.65|116.85|118.68|116.88|118.64|116.84|12
1656212230000|2022-06-26 02:57:10|118.66|116.86|118.71|116.91|118.73|116.93|118.66|116.86|11
1656212240000|2022-06-26 02:57:20|118.62|116.82|118.66|116.86|118.66|116.86|118.62|116.82|8
1656212250000|2022-06-26 02:57:30|118.65|116.85|118.64|116.84|118.65|116.85|118.64|116.84|4
1656212260000|2022-06-26 02:57:40|118.63|116.83|118.64|116.84|118.64|116.84|118.63|116.83|2
1656212270000|2022-06-26 02:57:50|118.65|116.85|118.7|116.9|118.71|116.91|118.65|116.85|4
1656212280000|2022-06-26 02:58:00|118.69|116.89|118.69|116.89|118.72|116.92|118.69|116.89|10
1656212290000|2022-06-26 02:58:10|118.7|116.9|118.7|116.9|118.7|116.9|118.69|116.89|3
1656212300000|2022-06-26 02:58:20|118.71|116.91|118.72|116.92|118.73|116.93|118.7|116.9|8
1656212310000|2022-06-26 02:58:30|118.71|116.91|118.68|116.88|118.72|116.92|118.68|116.88|5
1656212320000|2022-06-26 02:58:40|118.69|116.89|118.89|117.09|118.89|117.09|118.67|116.87|11
1656212330000|2022-06-26 02:58:50|118.9|117.1|118.82|117.02|118.9|117.1|118.82|117.02|14
1656212340000|2022-06-26 02:59:00|118.81|117.01|118.87|117.07|118.87|117.07|118.81|117.01|11
1656212350000|2022-06-26 02:59:10|118.85|117.05|118.87|117.07|118.88|117.08|118.83|117.03|9
1656212360000|2022-06-26 02:59:20|118.88|117.08|118.7|116.9|118.88|117.08|118.7|116.9|10
1656212370000|2022-06-26 02:59:30|118.67|116.87|118.66|116.86|118.68|116.88|118.66|116.86|4
1656212380000|2022-06-26 02:59:40|118.65|116.85|118.8|117|118.82|117.02|118.65|116.85|8
1656212390000|2022-06-26 02:59:50|118.82|117.02|118.77|116.97|118.84|117.04|118.74|116.94|15
1656212400000|2022-06-26 03:00:00|118.78|116.98|118.82|117.02|118.84|117.04|118.76|116.96|9
1656212410000|2022-06-26 03:00:10|118.81|117.01|118.86|117.06|118.86|117.06|118.81|117.01|7
1656212420000|2022-06-26 03:00:20|118.85|117.05|118.68|116.88|118.85|117.05|118.68|116.88|13
1656212430000|2022-06-26 03:00:30|118.66|116.86|118.65|116.85|118.68|116.88|118.64|116.84|10
1656212440000|2022-06-26 03:00:40|118.64|116.84|118.5|116.7|118.71|116.91|118.48|116.68|13
1656212450000|2022-06-26 03:00:50|118.51|116.71|118.53|116.73|118.56|116.76|118.49|116.69|15
1656212460000|2022-06-26 03:01:00|118.52|116.72|118.55|116.75|118.57|116.77|118.5|116.7|13
1656212470000|2022-06-26 03:01:10|118.56|116.76|118.56|116.76|118.65|116.85|118.52|116.72|14
1656212480000|2022-06-26 03:01:20|118.54|116.74|118.39|116.59|118.55|116.75|118.37|116.57|17
1656212490000|2022-06-26 03:01:30|118.43|116.63|118.29|116.49|118.45|116.65|118.27|116.47|16
1656212500000|2022-06-26 03:01:40|118.32|116.52|118.5|116.7|118.53|116.73|118.32|116.52|13
1656212510000|2022-06-26 03:01:50|118.49|116.69|118.55|116.75|118.57|116.77|118.44|116.64|13
1656212520000|2022-06-26 03:02:00|118.56|116.76|118.57|116.77|118.57|116.77|118.56|116.76|4
1656212530000|2022-06-26 03:02:10|118.59|116.79|118.59|116.79|118.6|116.8|118.54|116.74|12
1656212540000|2022-06-26 03:02:20|118.57|116.77|118.64|116.84|118.75|116.95|118.57|116.77|17
1656212550000|2022-06-26 03:02:30|118.63|116.83|118.65|116.85|118.65|116.85|118.59|116.79|8
1656212560000|2022-06-26 03:02:40|118.66|116.86|118.61|116.81|118.67|116.87|118.59|116.79|11
1656212570000|2022-06-26 03:02:50|118.6|116.8|118.62|116.82|118.63|116.83|118.59|116.79|9
1656212580000|2022-06-26 03:03:00|118.61|116.81|118.58|116.78|118.61|116.81|118.58|116.78|4
1656212590000|2022-06-26 03:03:10|118.59|116.79|118.6|116.8|118.6|116.8|118.59|116.79|2
1656212600000|2022-06-26 03:03:20|118.61|116.81|118.58|116.78|118.61|116.81|118.58|116.78|5
1656212610000|2022-06-26 03:03:30|118.59|116.79|118.58|116.78|118.59|116.79|118.58|116.78|4
1656212620000|2022-06-26 03:03:40|118.59|116.79|118.58|116.78|118.59|116.79|118.58|116.78|2
1656212640000|2022-06-26 03:04:00|118.57|116.77|118.58|116.78|118.6|116.8|118.57|116.77|6
1656212650000|2022-06-26 03:04:10|118.57|116.77|118.59|116.79|118.59|116.79|118.57|116.77|3
1656212660000|2022-06-26 03:04:20|118.58|116.78|118.57|116.77|118.58|116.78|118.56|116.76|6
1656212670000|2022-06-26 03:04:30|118.58|116.78|118.5|116.7|118.59|116.79|118.5|116.7|11
1656212680000|2022-06-26 03:04:40|118.53|116.73|118.53|116.73|118.55|116.75|118.52|116.72|6
1656212690000|2022-06-26 03:04:50|118.54|116.74|118.54|116.74|118.56|116.76|118.52|116.72|6
1656212700000|2022-06-26 03:05:00|118.53|116.73|118.52|116.72|118.54|116.74|118.45|116.65|14
1656212710000|2022-06-26 03:05:10|118.53|116.73|118.55|116.75|118.55|116.75|118.52|116.72|7
1656212720000|2022-06-26 03:05:20|118.56|116.76|118.6|116.8|118.6|116.8|118.56|116.76|6
1656212730000|2022-06-26 03:05:30|118.61|116.81|118.65|116.85|118.65|116.85|118.61|116.81|3
1656212740000|2022-06-26 03:05:40|118.66|116.86|118.68|116.88|118.71|116.91|118.65|116.85|11
1656212750000|2022-06-26 03:05:50|118.69|116.89|118.7|116.9|118.72|116.92|118.68|116.88|11
1656212760000|2022-06-26 03:06:00|118.68|116.88|118.7|116.9|118.72|116.92|118.68|116.88|8
1656212770000|2022-06-26 03:06:10|118.71|116.91|118.77|116.97|118.79|116.99|118.71|116.91|13
1656212780000|2022-06-26 03:06:20|118.76|116.96|118.78|116.98|118.78|116.98|118.73|116.93|8
1656212790000|2022-06-26 03:06:30|118.79|116.99|118.8|117|118.85|117.05|118.77|116.97|16
1656212800000|2022-06-26 03:06:40|118.79|116.99|118.91|117.11|118.92|117.12|118.79|116.99|16
1656212810000|2022-06-26 03:06:50|118.9|117.1|118.8|117|118.9|117.1|118.79|116.99|8
1656212820000|2022-06-26 03:07:00|118.81|117.01|118.8|117|118.81|117.01|118.8|117|4
1656212830000|2022-06-26 03:07:10|118.81|117.01|118.82|117.02|118.82|117.02|118.8|117|4
1656212840000|2022-06-26 03:07:20|118.83|117.03|118.83|117.03|118.83|117.03|118.83|117.03|1
1656212850000|2022-06-26 03:07:30|118.84|117.04|118.86|117.06|118.86|117.06|118.84|117.04|3
1656212870000|2022-06-26 03:07:50|118.83|117.03|118.81|117.01|118.83|117.03|118.81|117.01|4
1656212880000|2022-06-26 03:08:00|118.8|117|118.82|117.02|118.83|117.03|118.8|117|7
1656212890000|2022-06-26 03:08:10|118.78|116.98|118.73|116.93|118.78|116.98|118.72|116.92|11
1656212900000|2022-06-26 03:08:20|118.74|116.94|118.75|116.95|118.75|116.95|118.73|116.93|6
1656212910000|2022-06-26 03:08:30|118.74|116.94|118.74|116.94|118.82|117.02|118.72|116.92|11
1656212920000|2022-06-26 03:08:40|118.75|116.95|118.79|116.99|118.8|117|118.75|116.95|7
1656212930000|2022-06-26 03:08:50|118.78|116.98|118.87|117.07|118.87|117.07|118.77|116.97|16
1656212940000|2022-06-26 03:09:00|118.86|117.06|118.81|117.01|118.86|117.06|118.81|117.01|11
1656212950000|2022-06-26 03:09:10|118.82|117.02|118.84|117.04|118.85|117.05|118.8|117|9
1656212960000|2022-06-26 03:09:20|118.82|117.02|118.8|117|118.83|117.03|118.77|116.97|8
1656212970000|2022-06-26 03:09:30|118.81|117.01|118.81|117.01|118.87|117.07|118.81|117.01|15
1656212980000|2022-06-26 03:09:40|118.82|117.02|118.87|117.07|118.87|117.07|118.82|117.02|5
1656212990000|2022-06-26 03:09:50|118.88|117.08|118.84|117.04|118.88|117.08|118.84|117.04|5
1656213000000|2022-06-26 03:10:00|118.85|117.05|118.86|117.06|118.86|117.06|118.84|117.04|6
1656213010000|2022-06-26 03:10:10|118.84|117.04|118.9|117.1|118.9|117.1|118.84|117.04|2
1656213020000|2022-06-26 03:10:20|118.89|117.09|118.89|117.09|118.89|117.09|118.89|117.09|1
1656213030000|2022-06-26 03:10:30|118.9|117.1|118.92|117.12|118.93|117.13|118.9|117.1|8
1656213040000|2022-06-26 03:10:40|118.91|117.11|119|117.2|119.01|117.21|118.9|117.1|10
1656213050000|2022-06-26 03:10:50|118.99|117.19|118.95|117.15|119|117.2|118.95|117.15|12
1656213060000|2022-06-26 03:11:00|118.93|117.13|118.83|117.03|118.93|117.13|118.83|117.03|6
1656213070000|2022-06-26 03:11:10|118.84|117.04|118.87|117.07|118.89|117.09|118.84|117.04|9
1656213080000|2022-06-26 03:11:20|118.88|117.08|118.89|117.09|118.89|117.09|118.86|117.06|5
1656213090000|2022-06-26 03:11:30|118.88|117.08|118.9|117.1|118.9|117.1|118.88|117.08|4
1656213100000|2022-06-26 03:11:40|118.89|117.09|118.92|117.12|118.94|117.14|118.89|117.09|10
1656213110000|2022-06-26 03:11:50|118.93|117.13|118.94|117.14|118.95|117.15|118.93|117.13|3
1656213120000|2022-06-26 03:12:00|118.93|117.13|118.94|117.14|118.94|117.14|118.92|117.12|4
1656213130000|2022-06-26 03:12:10|118.95|117.15|118.9|117.1|118.98|117.18|118.89|117.09|9
1656213140000|2022-06-26 03:12:20|118.91|117.11|118.93|117.13|119.01|117.21|118.88|117.08|13
1656213150000|2022-06-26 03:12:30|118.92|117.12|118.92|117.12|119.03|117.23|118.9|117.1|15
1656213160000|2022-06-26 03:12:40|118.93|117.13|118.92|117.12|118.95|117.15|118.92|117.12|9
1656213170000|2022-06-26 03:12:50|118.93|117.13|118.95|117.15|118.95|117.15|118.93|117.13|3
1656213180000|2022-06-26 03:13:00|118.96|117.16|118.92|117.12|118.96|117.16|118.91|117.11|10
1656213190000|2022-06-26 03:13:10|118.81|117.01|118.85|117.05|118.85|117.05|118.78|116.98|8
1656213200000|2022-06-26 03:13:20|118.84|117.04|118.79|116.99|118.84|117.04|118.79|116.99|3
1656213210000|2022-06-26 03:13:30|118.8|117|118.67|116.87|118.8|117|118.67|116.87|17
1656213220000|2022-06-26 03:13:40|118.64|116.84|118.64|116.84|118.64|116.84|118.61|116.81|8
1656213230000|2022-06-26 03:13:50|118.63|116.83|118.74|116.94|118.77|116.97|118.5|116.7|15
1656213240000|2022-06-26 03:14:00|118.73|116.93|118.71|116.91|118.75|116.95|118.71|116.91|13
1656213250000|2022-06-26 03:14:10|118.72|116.92|118.71|116.91|118.73|116.93|118.71|116.91|7
1656213260000|2022-06-26 03:14:20|118.7|116.9|118.71|116.91|118.71|116.91|118.7|116.9|2
1656213270000|2022-06-26 03:14:30|118.7|116.9|118.69|116.89|118.71|116.91|118.66|116.86|8
1656213280000|2022-06-26 03:14:40|118.72|116.92|118.77|116.97|118.78|116.98|118.71|116.91|8
1656213290000|2022-06-26 03:14:50|118.76|116.96|118.85|117.05|118.86|117.06|118.72|116.92|8
1656213300000|2022-06-26 03:15:00|118.84|117.04|118.87|117.07|118.87|117.07|118.83|117.03|10
1656213310000|2022-06-26 03:15:10|118.85|117.05|118.77|116.97|118.85|117.05|118.77|116.97|11
1656213320000|2022-06-26 03:15:20|118.78|116.98|118.74|116.94|118.78|116.98|118.72|116.92|11
1656213330000|2022-06-26 03:15:30|118.75|116.95|118.73|116.93|118.75|116.95|118.73|116.93|3
1656213340000|2022-06-26 03:15:40|118.72|116.92|118.72|116.92|118.76|116.96|118.71|116.91|11
1656213350000|2022-06-26 03:15:50|118.73|116.93|118.74|116.94|118.74|116.94|118.72|116.92|6
1656213360000|2022-06-26 03:16:00|118.75|116.95|118.76|116.96|118.76|116.96|118.74|116.94|4
1656213370000|2022-06-26 03:16:10|118.75|116.95|118.74|116.94|118.76|116.96|118.72|116.92|9
1656213380000|2022-06-26 03:16:20|118.75|116.95|118.76|116.96|118.79|116.99|118.73|116.93|8
1656213390000|2022-06-26 03:16:30|118.74|116.94|118.74|116.94|118.75|116.95|118.73|116.93|6
1656213400000|2022-06-26 03:16:40|118.75|116.95|118.8|117|118.82|117.02|118.75|116.95|10
1656213410000|2022-06-26 03:16:50|118.79|116.99|118.74|116.94|118.79|116.99|118.74|116.94|9
1656213420000|2022-06-26 03:17:00|118.75|116.95|118.53|116.73|118.75|116.95|118.52|116.72|18
1656213430000|2022-06-26 03:17:10|118.54|116.74|118.66|116.86|118.67|116.87|118.54|116.74|14
1656213440000|2022-06-26 03:17:20|118.65|116.85|118.55|116.75|118.65|116.85|118.55|116.75|5
1656213450000|2022-06-26 03:17:30|118.54|116.74|118.64|116.84|118.64|116.84|118.54|116.74|6
1656213460000|2022-06-26 03:17:40|118.63|116.83|118.63|116.83|118.63|116.83|118.62|116.82|3
1656213470000|2022-06-26 03:17:50|118.64|116.84|118.64|116.84|118.64|116.84|118.64|116.84|1
1656213480000|2022-06-26 03:18:00|118.65|116.85|118.66|116.86|118.69|116.89|118.65|116.85|6
1656213490000|2022-06-26 03:18:10|118.65|116.85|118.66|116.86|118.66|116.86|118.65|116.85|2
1656213500000|2022-06-26 03:18:20|118.65|116.85|118.62|116.82|118.65|116.85|118.59|116.79|13
1656213510000|2022-06-26 03:18:30|118.63|116.83|118.66|116.86|118.66|116.86|118.63|116.83|6
1656213520000|2022-06-26 03:18:40|118.65|116.85|118.66|116.86|118.67|116.87|118.65|116.85|4
1656213530000|2022-06-26 03:18:50|118.65|116.85|118.65|116.85|118.66|116.86|118.63|116.83|11
1656213540000|2022-06-26 03:19:00|118.66|116.86|118.74|116.94|118.75|116.95|118.66|116.86|10
1656213550000|2022-06-26 03:19:10|118.72|116.92|118.78|116.98|118.82|117.02|118.72|116.92|11
1656213560000|2022-06-26 03:19:20|118.79|116.99|118.76|116.96|118.82|117.02|118.76|116.96|9
1656213570000|2022-06-26 03:19:30|118.77|116.97|118.78|116.98|118.79|116.99|118.77|116.97|7
1656213580000|2022-06-26 03:19:40|118.77|116.97|118.79|116.99|118.81|117.01|118.77|116.97|5
1656213590000|2022-06-26 03:19:50|118.8|117|118.8|117|118.82|117.02|118.79|116.99|8
1656213600000|2022-06-26 03:20:00|118.79|116.99|118.79|116.99|118.79|116.99|118.79|116.99|1
1656213610000|2022-06-26 03:20:10|118.74|116.94|118.81|117.01|118.82|117.02|118.74|116.94|5
1656213620000|2022-06-26 03:20:20|118.8|117|118.76|116.96|118.8|117|118.75|116.95|7
1656213630000|2022-06-26 03:20:30|118.75|116.95|118.74|116.94|118.75|116.95|118.74|116.94|2
1656213640000|2022-06-26 03:20:40|118.72|116.92|118.72|116.92|118.72|116.92|118.72|116.92|1
1656213650000|2022-06-26 03:20:50|118.71|116.91|118.7|116.9|118.72|116.92|118.7|116.9|4
1656213660000|2022-06-26 03:21:00|118.71|116.91|118.7|116.9|118.71|116.91|118.7|116.9|2
1656213670000|2022-06-26 03:21:10|118.71|116.91|118.72|116.92|118.73|116.93|118.71|116.91|6
1656213680000|2022-06-26 03:21:20|118.71|116.91|118.71|116.91|118.73|116.93|118.7|116.9|7
1656213690000|2022-06-26 03:21:30|118.72|116.92|118.69|116.89|118.75|116.95|118.69|116.89|8
1656213700000|2022-06-26 03:21:40|118.68|116.88|118.7|116.9|118.7|116.9|118.68|116.88|3
1656213710000|2022-06-26 03:21:50|118.69|116.89|118.61|116.81|118.69|116.89|118.6|116.8|7
1656213720000|2022-06-26 03:22:00|118.59|116.79|118.65|116.85|118.65|116.85|118.59|116.79|6
1656213730000|2022-06-26 03:22:10|118.64|116.84|118.66|116.86|118.67|116.87|118.63|116.83|10
1656213740000|2022-06-26 03:22:20|118.68|116.88|118.67|116.87|118.69|116.89|118.63|116.83|12
1656213750000|2022-06-26 03:22:30|118.66|116.86|118.65|116.85|118.66|116.86|118.65|116.85|4
1656213760000|2022-06-26 03:22:40|118.63|116.83|118.66|116.86|118.66|116.86|118.63|116.83|3
1656213770000|2022-06-26 03:22:50|118.65|116.85|118.66|116.86|118.67|116.87|118.65|116.85|4
1656213780000|2022-06-26 03:23:00|118.63|116.83|118.65|116.85|118.66|116.86|118.63|116.83|5
1656213790000|2022-06-26 03:23:10|118.64|116.84|118.66|116.86|118.66|116.86|118.64|116.84|5
1656213800000|2022-06-26 03:23:20|118.65|116.85|118.62|116.82|118.65|116.85|118.6|116.8|5
1656213810000|2022-06-26 03:23:30|118.61|116.81|118.55|116.75|118.61|116.81|118.53|116.73|6
1656213820000|2022-06-26 03:23:40|118.56|116.76|118.65|116.85|118.65|116.85|118.55|116.75|5
1656213830000|2022-06-26 03:23:50|118.64|116.84|118.66|116.86|118.66|116.86|118.63|116.83|4
1656213840000|2022-06-26 03:24:00|118.65|116.85|118.64|116.84|118.65|116.85|118.63|116.83|4
1656213850000|2022-06-26 03:24:10|118.65|116.85|118.8|117|118.84|117.04|118.65|116.85|17
1656213860000|2022-06-26 03:24:20|118.81|117.01|118.76|116.96|118.81|117.01|118.73|116.93|8
1656213870000|2022-06-26 03:24:30|118.77|116.97|118.81|117.01|118.82|117.02|118.75|116.95|13
1656213880000|2022-06-26 03:24:40|118.79|116.99|118.91|117.11|118.91|117.11|118.79|116.99|13
1656213890000|2022-06-26 03:24:50|118.94|117.14|118.87|117.07|118.95|117.15|118.87|117.07|16
1656213900000|2022-06-26 03:25:00|118.86|117.06|118.94|117.14|118.96|117.16|118.86|117.06|13
1656213910000|2022-06-26 03:25:10|118.92|117.12|118.92|117.12|118.94|117.14|118.91|117.11|7
1656213920000|2022-06-26 03:25:20|118.91|117.11|118.93|117.13|118.93|117.13|118.89|117.09|9
1656213930000|2022-06-26 03:25:30|118.92|117.12|118.98|117.18|118.98|117.18|118.91|117.11|12
1656213940000|2022-06-26 03:25:40|118.97|117.17|118.98|117.18|118.99|117.19|118.94|117.14|13
1656213950000|2022-06-26 03:25:50|118.97|117.17|119.01|117.21|119.02|117.22|118.96|117.16|12
1656213960000|2022-06-26 03:26:00|118.99|117.19|119.02|117.22|119.02|117.22|118.98|117.18|7
1656213970000|2022-06-26 03:26:10|119.01|117.21|119.02|117.22|119.04|117.24|119.01|117.21|7
1656213980000|2022-06-26 03:26:20|119.01|117.21|119|117.2|119.02|117.22|118.99|117.19|8
1656213990000|2022-06-26 03:26:30|119.02|117.22|118.99|117.19|119.02|117.22|118.99|117.19|4
1656214000000|2022-06-26 03:26:40|119|117.2|118.98|117.18|119.01|117.21|118.97|117.17|6
1656214010000|2022-06-26 03:26:50|118.99|117.19|118.99|117.19|119.02|117.22|118.98|117.18|8
1656214020000|2022-06-26 03:27:00|118.98|117.18|119|117.2|119.02|117.22|118.98|117.18|6
1656214030000|2022-06-26 03:27:10|119.01|117.21|119.03|117.23|119.03|117.23|119.01|117.21|6
1656214040000|2022-06-26 03:27:20|119.04|117.24|119.02|117.22|119.05|117.25|119.02|117.22|5
1656214050000|2022-06-26 03:27:30|119.03|117.23|119.04|117.24|119.05|117.25|119.03|117.23|4
1656214060000|2022-06-26 03:27:40|119.03|117.23|119.06|117.26|119.06|117.26|119.02|117.22|5
1656214070000|2022-06-26 03:27:50|119.05|117.25|119.03|117.23|119.06|117.26|119.02|117.22|11
1656214080000|2022-06-26 03:28:00|119.02|117.22|119.13|117.33|119.13|117.33|119.02|117.22|7
1656214090000|2022-06-26 03:28:10|119.12|117.32|119.14|117.34|119.17|117.37|119.12|117.32|8
1656214100000|2022-06-26 03:28:20|119.15|117.35|119.16|117.36|119.16|117.36|119.15|117.35|8
1656214110000|2022-06-26 03:28:30|119.17|117.37|119.26|117.46|119.27|117.47|119.16|117.36|18
1656214120000|2022-06-26 03:28:40|119.27|117.47|119.29|117.49|119.31|117.51|119.27|117.47|11
1656214130000|2022-06-26 03:28:50|119.27|117.47|119.31|117.51|119.36|117.56|119.27|117.47|14
1656214140000|2022-06-26 03:29:00|119.32|117.52|119.31|117.51|119.36|117.56|119.29|117.49|12
1656214150000|2022-06-26 03:29:10|119.3|117.5|119.27|117.47|119.3|117.5|119.25|117.45|6
1656214160000|2022-06-26 03:29:20|119.26|117.46|119.13|117.33|119.26|117.46|119.13|117.33|10
1656214170000|2022-06-26 03:29:30|119.12|117.32|119.2|117.4|119.21|117.41|119.09|117.29|12
1656214180000|2022-06-26 03:29:40|119.22|117.42|119.22|117.42|119.24|117.44|119.22|117.42|7
1656214190000|2022-06-26 03:29:50|119.2|117.4|119.17|117.37|119.21|117.41|119.17|117.37|9
1656214200000|2022-06-26 03:30:00|119.19|117.39|119.22|117.42|119.22|117.42|119.18|117.38|7
1656214210000|2022-06-26 03:30:10|119.23|117.43|119.22|117.42|119.23|117.43|119.22|117.42|2
1656214220000|2022-06-26 03:30:20|119.2|117.4|119.17|117.37|119.2|117.4|119.17|117.37|10
1656214230000|2022-06-26 03:30:30|119.13|117.33|119.13|117.33|119.15|117.35|119.13|117.33|5
1656214240000|2022-06-26 03:30:40|119.14|117.34|119.1|117.3|119.15|117.35|119.1|117.3|10
1656214250000|2022-06-26 03:30:50|119.09|117.29|119.02|117.22|119.09|117.29|118.99|117.19|13
1656214260000|2022-06-26 03:31:00|118.95|117.15|118.94|117.14|118.95|117.15|118.91|117.11|11
1656214270000|2022-06-26 03:31:10|118.95|117.15|118.9|117.1|118.96|117.16|118.89|117.09|8
1656214280000|2022-06-26 03:31:20|118.91|117.11|118.86|117.06|118.91|117.11|118.85|117.05|8
1656214290000|2022-06-26 03:31:30|118.87|117.07|118.85|117.05|118.87|117.07|118.85|117.05|3
1656214300000|2022-06-26 03:31:40|118.84|117.04|118.8|117|118.84|117.04|118.78|116.98|10
1656214310000|2022-06-26 03:31:50|118.81|117.01|118.81|117.01|118.83|117.03|118.79|116.99|8
1656214320000|2022-06-26 03:32:00|118.8|117|118.81|117.01|118.81|117.01|118.8|117|2
1656214330000|2022-06-26 03:32:10|118.8|117|118.8|117|118.8|117|118.8|117|1
1656214340000|2022-06-26 03:32:20|118.79|116.99|118.77|116.97|118.79|116.99|118.7|116.9|8
1656214350000|2022-06-26 03:32:30|118.78|116.98|118.66|116.86|118.82|117.02|118.66|116.86|16
1656214360000|2022-06-26 03:32:40|118.65|116.85|118.86|117.06|118.87|117.07|118.65|116.85|10
1656214370000|2022-06-26 03:32:50|118.85|117.05|118.82|117.02|118.85|117.05|118.82|117.02|6
1656214380000|2022-06-26 03:33:00|118.81|117.01|118.81|117.01|118.82|117.02|118.8|117|9
1656214390000|2022-06-26 03:33:10|118.8|117|118.79|116.99|118.8|117|118.79|116.99|2
1656214400000|2022-06-26 03:33:20|118.78|116.98|118.79|116.99|118.8|117|118.77|116.97|7
1656214410000|2022-06-26 03:33:30|118.82|117.02|118.84|117.04|118.86|117.06|118.8|117|16
1656214420000|2022-06-26 03:33:40|118.83|117.03|118.84|117.04|118.84|117.04|118.82|117.02|6
1656214430000|2022-06-26 03:33:50|118.83|117.03|118.85|117.05|118.85|117.05|118.82|117.02|7
1656214440000|2022-06-26 03:34:00|118.84|117.04|118.82|117.02|118.84|117.04|118.82|117.02|7
1656214450000|2022-06-26 03:34:10|118.83|117.03|118.82|117.02|118.84|117.04|118.81|117.01|7
1656214460000|2022-06-26 03:34:20|118.81|117.01|118.82|117.02|118.83|117.03|118.81|117.01|6
1656214470000|2022-06-26 03:34:30|118.81|117.01|118.78|116.98|118.81|117.01|118.78|116.98|10
1656214480000|2022-06-26 03:34:40|118.76|116.96|118.77|116.97|118.77|116.97|118.74|116.94|6
1656214490000|2022-06-26 03:34:50|118.76|116.96|118.7|116.9|118.77|116.97|118.7|116.9|8
1656214500000|2022-06-26 03:35:00|118.71|116.91|118.73|116.93|118.78|116.98|118.69|116.89|13
1656214510000|2022-06-26 03:35:10|118.72|116.92|118.72|116.92|118.74|116.94|118.71|116.91|8
1656214520000|2022-06-26 03:35:20|118.71|116.91|118.72|116.92|118.73|116.93|118.71|116.91|7
1656214530000|2022-06-26 03:35:30|118.71|116.91|118.67|116.87|118.71|116.91|118.58|116.78|9
1656214540000|2022-06-26 03:35:40|118.73|116.93|118.64|116.84|118.73|116.93|118.64|116.84|13
1656214550000|2022-06-26 03:35:50|118.65|116.85|118.63|116.83|118.7|116.9|118.63|116.83|17
1656214560000|2022-06-26 03:36:00|118.61|116.81|118.63|116.83|118.63|116.83|118.6|116.8|10
1656214570000|2022-06-26 03:36:10|118.64|116.84|118.59|116.79|118.64|116.84|118.59|116.79|7
1656214580000|2022-06-26 03:36:20|118.58|116.78|118.51|116.71|118.58|116.78|118.51|116.71|5
1656214590000|2022-06-26 03:36:30|118.5|116.7|118.56|116.76|118.6|116.8|118.5|116.7|7
1656214600000|2022-06-26 03:36:40|118.57|116.77|118.52|116.72|118.59|116.79|118.52|116.72|9
1656214610000|2022-06-26 03:36:50|118.51|116.71|118.45|116.65|118.51|116.71|118.44|116.64|8
1656214620000|2022-06-26 03:37:00|118.44|116.64|118.61|116.81|118.62|116.82|118.43|116.63|12
1656214630000|2022-06-26 03:37:10|118.45|116.65|118.43|116.63|118.54|116.74|118.42|116.62|17
1656214640000|2022-06-26 03:37:20|118.42|116.62|118.33|116.53|118.46|116.66|118.32|116.52|22
1656214650000|2022-06-26 03:37:30|118.32|116.52|118.28|116.48|118.32|116.52|118.27|116.47|10
1656214660000|2022-06-26 03:37:40|118.29|116.49|118.29|116.49|118.37|116.57|118.29|116.49|13
1656214670000|2022-06-26 03:37:50|118.27|116.47|118.3|116.5|118.31|116.51|118.25|116.45|14
1656214680000|2022-06-26 03:38:00|118.29|116.49|118.29|116.49|118.31|116.51|118.29|116.49|5
1656214690000|2022-06-26 03:38:10|118.31|116.51|118.36|116.56|118.37|116.57|118.3|116.5|11
1656214700000|2022-06-26 03:38:20|118.37|116.57|118.45|116.65|118.45|116.65|118.37|116.57|8
1656214710000|2022-06-26 03:38:30|118.44|116.64|118.5|116.7|118.51|116.71|118.44|116.64|9
1656214720000|2022-06-26 03:38:40|118.51|116.71|118.46|116.66|118.53|116.73|118.44|116.64|19
1656214730000|2022-06-26 03:38:50|118.47|116.67|118.47|116.67|118.47|116.67|118.46|116.66|3
1656214740000|2022-06-26 03:39:00|118.5|116.7|118.57|116.77|118.58|116.78|118.5|116.7|6
1656214750000|2022-06-26 03:39:10|118.59|116.79|118.65|116.85|118.65|116.85|118.59|116.79|7
1656214760000|2022-06-26 03:39:20|118.66|116.86|118.64|116.84|118.74|116.94|118.64|116.84|15
1656214770000|2022-06-26 03:39:30|118.62|116.82|118.61|116.81|118.64|116.84|118.59|116.79|9
1656214780000|2022-06-26 03:39:40|118.64|116.84|118.57|116.77|118.64|116.84|118.56|116.76|5
1656214790000|2022-06-26 03:39:50|118.59|116.79|118.58|116.78|118.59|116.79|118.58|116.78|4
1656214800000|2022-06-26 03:40:00|118.57|116.77|118.58|116.78|118.58|116.78|118.57|116.77|2
1656214810000|2022-06-26 03:40:10|118.57|116.77|118.59|116.79|118.59|116.79|118.57|116.77|3
1656214820000|2022-06-26 03:40:20|118.6|116.8|118.58|116.78|118.61|116.81|118.58|116.78|8
1656214830000|2022-06-26 03:40:30|118.59|116.79|118.58|116.78|118.59|116.79|118.58|116.78|2
1656214840000|2022-06-26 03:40:40|118.59|116.79|118.62|116.82|118.63|116.83|118.59|116.79|5
1656214850000|2022-06-26 03:40:50|118.61|116.81|118.6|116.8|118.61|116.81|118.6|116.8|2
1656214860000|2022-06-26 03:41:00|118.61|116.81|118.7|116.9|118.71|116.91|118.61|116.81|11
1656214870000|2022-06-26 03:41:10|118.71|116.91|118.7|116.9|118.71|116.91|118.69|116.89|4
1656214880000|2022-06-26 03:41:20|118.71|116.91|118.72|116.92|118.72|116.92|118.7|116.9|4
1656214890000|2022-06-26 03:41:30|118.71|116.91|118.73|116.93|118.73|116.93|118.71|116.91|3
1656214900000|2022-06-26 03:41:40|118.74|116.94|118.72|116.92|118.75|116.95|118.72|116.92|9
1656214910000|2022-06-26 03:41:50|118.73|116.93|118.73|116.93|118.73|116.93|118.73|116.93|1
1656214920000|2022-06-26 03:42:00|118.74|116.94|118.76|116.96|118.77|116.97|118.74|116.94|5
1656214930000|2022-06-26 03:42:10|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|3
1656214940000|2022-06-26 03:42:20|118.76|116.96|118.75|116.95|118.77|116.97|118.75|116.95|4
1656214950000|2022-06-26 03:42:30|118.73|116.93|118.74|116.94|118.75|116.95|118.73|116.93|6
1656214960000|2022-06-26 03:42:40|118.73|116.93|118.7|116.9|118.74|116.94|118.7|116.9|6
1656214970000|2022-06-26 03:42:50|118.69|116.89|118.49|116.69|118.69|116.89|118.46|116.66|14
1656214980000|2022-06-26 03:43:00|118.5|116.7|118.49|116.69|118.5|116.7|118.49|116.69|2
1656215000000|2022-06-26 03:43:20|118.46|116.66|118.44|116.64|118.46|116.66|118.43|116.63|9
1656215010000|2022-06-26 03:43:30|118.43|116.63|118.33|116.53|118.43|116.63|118.33|116.53|8
1656215020000|2022-06-26 03:43:40|118.44|116.64|118.42|116.62|118.44|116.64|118.42|116.62|5
1656215030000|2022-06-26 03:43:50|118.41|116.61|118.49|116.69|118.51|116.71|118.41|116.61|6
1656215040000|2022-06-26 03:44:00|118.48|116.68|118.48|116.68|118.49|116.69|118.48|116.68|5
1656215060000|2022-06-26 03:44:20|118.49|116.69|118.48|116.68|118.49|116.69|118.48|116.68|2
1656215070000|2022-06-26 03:44:30|118.47|116.67|118.47|116.67|118.48|116.68|118.47|116.67|5
1656215080000|2022-06-26 03:44:40|118.46|116.66|118.47|116.67|118.47|116.67|118.46|116.66|2
1656215090000|2022-06-26 03:44:50|118.46|116.66|118.45|116.65|118.46|116.66|118.45|116.65|2
1656215100000|2022-06-26 03:45:00|118.46|116.66|118.49|116.69|118.5|116.7|118.46|116.66|9
1656215110000|2022-06-26 03:45:10|118.5|116.7|118.48|116.68|118.54|116.74|118.47|116.67|11
1656215120000|2022-06-26 03:45:20|118.47|116.67|118.45|116.65|118.48|116.68|118.44|116.64|8
1656215130000|2022-06-26 03:45:30|118.44|116.64|118.46|116.66|118.46|116.66|118.43|116.63|5
1656215140000|2022-06-26 03:45:40|118.45|116.65|118.46|116.66|118.46|116.66|118.45|116.65|2
1656215160000|2022-06-26 03:46:00|118.45|116.65|118.38|116.58|118.45|116.65|118.36|116.56|9
1656215170000|2022-06-26 03:46:10|118.37|116.57|118.22|116.42|118.37|116.57|118.22|116.42|13
1656215180000|2022-06-26 03:46:20|118.23|116.43|118.19|116.39|118.24|116.44|118.19|116.39|9
1656215190000|2022-06-26 03:46:30|118.18|116.38|118.17|116.37|118.18|116.38|118.13|116.33|18
1656215200000|2022-06-26 03:46:40|118.16|116.36|118.19|116.39|118.2|116.4|118.16|116.36|8
1656215210000|2022-06-26 03:46:50|118.2|116.4|118.17|116.37|118.21|116.41|118.16|116.36|11
1656215220000|2022-06-26 03:47:00|118.16|116.36|118.16|116.36|118.17|116.37|118.13|116.33|12
1656215230000|2022-06-26 03:47:10|118.15|116.35|118.18|116.38|118.18|116.38|118.14|116.34|8
1656215240000|2022-06-26 03:47:20|118.17|116.37|118.01|116.21|118.18|116.38|117.96|116.16|17
1656215250000|2022-06-26 03:47:30|118.02|116.22|118.04|116.24|118.04|116.24|118.02|116.22|7
1656215260000|2022-06-26 03:47:40|118.05|116.25|118.15|116.35|118.15|116.35|118.05|116.25|6
1656215270000|2022-06-26 03:47:50|118.14|116.34|118.12|116.32|118.14|116.34|118.1|116.3|5
1656215280000|2022-06-26 03:48:00|118.09|116.29|118.15|116.35|118.15|116.35|118.09|116.29|5
1656215290000|2022-06-26 03:48:10|118.17|116.37|118.2|116.4|118.2|116.4|118.14|116.34|5
1656215300000|2022-06-26 03:48:20|118.22|116.42|118.22|116.42|118.23|116.43|118.2|116.4|6
1656215310000|2022-06-26 03:48:30|118.23|116.43|118.2|116.4|118.23|116.43|118.19|116.39|4
1656215320000|2022-06-26 03:48:40|118.16|116.36|118.15|116.35|118.16|116.36|118.13|116.33|6
1656215330000|2022-06-26 03:48:50|118.14|116.34|118.19|116.39|118.19|116.39|118.14|116.34|4
1656215340000|2022-06-26 03:49:00|118.15|116.35|117.99|116.19|118.18|116.38|117.97|116.17|11
1656215350000|2022-06-26 03:49:10|118|116.2|118|116.2|118|116.2|117.97|116.17|8
1656215360000|2022-06-26 03:49:20|118.01|116.21|118.03|116.23|118.03|116.23|118.01|116.21|4
1656215380000|2022-06-26 03:49:40|118.02|116.22|118.01|116.21|118.03|116.23|118|116.2|5
1656215390000|2022-06-26 03:49:50|118.02|116.22|118.04|116.24|118.06|116.26|118.02|116.22|7
1656215400000|2022-06-26 03:50:00|118.08|116.28|118.16|116.36|118.16|116.36|118.08|116.28|14
1656215410000|2022-06-26 03:50:10|118.14|116.34|118.11|116.31|118.16|116.36|118.07|116.27|12
1656215420000|2022-06-26 03:50:20|118.1|116.3|118.14|116.34|118.14|116.34|118.1|116.3|9
1656215430000|2022-06-26 03:50:30|118.13|116.33|118.15|116.35|118.15|116.35|118.13|116.33|3
1656215440000|2022-06-26 03:50:40|118.16|116.36|118.21|116.41|118.25|116.45|118.16|116.36|14
1656215450000|2022-06-26 03:50:50|118.2|116.4|118.22|116.42|118.24|116.44|118.2|116.4|13
1656215460000|2022-06-26 03:51:00|118.21|116.41|118.2|116.4|118.21|116.41|118.19|116.39|4
1656215470000|2022-06-26 03:51:10|118.19|116.39|118.18|116.38|118.19|116.39|118.18|116.38|6
1656215480000|2022-06-26 03:51:20|118.19|116.39|118.18|116.38|118.19|116.39|118.15|116.35|5
1656215490000|2022-06-26 03:51:30|118.19|116.39|118.21|116.41|118.22|116.42|118.19|116.39|4
1656215500000|2022-06-26 03:51:40|118.22|116.42|118.24|116.44|118.25|116.45|118.2|116.4|10
1656215510000|2022-06-26 03:51:50|118.25|116.45|118.24|116.44|118.27|116.47|118.24|116.44|5
1656215520000|2022-06-26 03:52:00|118.25|116.45|118.26|116.46|118.27|116.47|118.25|116.45|3
1656215530000|2022-06-26 03:52:10|118.25|116.45|118.19|116.39|118.26|116.46|118.19|116.39|7
1656215540000|2022-06-26 03:52:20|118.2|116.4|118.19|116.39|118.21|116.41|118.19|116.39|6
1656215550000|2022-06-26 03:52:30|118.18|116.38|118.13|116.33|118.19|116.39|118.13|116.33|8
1656215560000|2022-06-26 03:52:40|118.14|116.34|118.16|116.36|118.17|116.37|118.13|116.33|10
1656215570000|2022-06-26 03:52:50|118.15|116.35|118.16|116.36|118.17|116.37|118.15|116.35|4
1656215580000|2022-06-26 03:53:00|118.15|116.35|118.13|116.33|118.15|116.35|118.12|116.32|5
1656215590000|2022-06-26 03:53:10|118.14|116.34|118.17|116.37|118.18|116.38|118.14|116.34|6
1656215600000|2022-06-26 03:53:20|118.16|116.36|118.16|116.36|118.16|116.36|118.16|116.36|1
1656215610000|2022-06-26 03:53:30|118.17|116.37|118.23|116.43|118.24|116.44|118.17|116.37|8
1656215620000|2022-06-26 03:53:40|118.22|116.42|118.15|116.35|118.22|116.42|118.15|116.35|7
1656215630000|2022-06-26 03:53:50|118.16|116.36|118.21|116.41|118.23|116.43|118.16|116.36|10
1656215640000|2022-06-26 03:54:00|118.2|116.4|118.15|116.35|118.21|116.41|118.13|116.33|10
1656215650000|2022-06-26 03:54:10|118.16|116.36|118.13|116.33|118.16|116.36|118.13|116.33|3
1656215660000|2022-06-26 03:54:20|118.14|116.34|118.14|116.34|118.14|116.34|118.11|116.31|6
1656215670000|2022-06-26 03:54:30|118.15|116.35|118.19|116.39|118.19|116.39|118.15|116.35|4
1656215680000|2022-06-26 03:54:40|118.23|116.43|118.27|116.47|118.27|116.47|118.23|116.43|4
1656215690000|2022-06-26 03:54:50|118.26|116.46|118.29|116.49|118.32|116.52|118.24|116.44|12
1656215700000|2022-06-26 03:55:00|118.28|116.48|118.29|116.49|118.29|116.49|118.26|116.46|5
1656215710000|2022-06-26 03:55:10|118.28|116.48|118.24|116.44|118.28|116.48|118.23|116.43|8
1656215720000|2022-06-26 03:55:20|118.26|116.46|118.23|116.43|118.26|116.46|118.23|116.43|4
1656215730000|2022-06-26 03:55:30|118.24|116.44|118.27|116.47|118.28|116.48|118.24|116.44|9
1656215740000|2022-06-26 03:55:40|118.28|116.48|118.27|116.47|118.28|116.48|118.27|116.47|2
1656215750000|2022-06-26 03:55:50|118.26|116.46|118.28|116.48|118.29|116.49|118.25|116.45|11
1656215760000|2022-06-26 03:56:00|118.29|116.49|118.29|116.49|118.34|116.54|118.28|116.48|8
1656215770000|2022-06-26 03:56:10|118.27|116.47|118.29|116.49|118.3|116.5|118.27|116.47|13
1656215780000|2022-06-26 03:56:20|118.27|116.47|118.27|116.47|118.32|116.52|118.26|116.46|10
1656215790000|2022-06-26 03:56:30|118.26|116.46|118.23|116.43|118.26|116.46|118.22|116.42|9
1656215800000|2022-06-26 03:56:40|118.25|116.45|118.26|116.46|118.29|116.49|118.25|116.45|7
1656215820000|2022-06-26 03:57:00|118.27|116.47|118.31|116.51|118.32|116.52|118.27|116.47|7
1656215830000|2022-06-26 03:57:10|118.32|116.52|118.33|116.53|118.34|116.54|118.32|116.52|5
1656215840000|2022-06-26 03:57:20|118.32|116.52|118.31|116.51|118.32|116.52|118.31|116.51|2
1656215850000|2022-06-26 03:57:30|118.3|116.5|118.31|116.51|118.34|116.54|118.3|116.5|11
1656215860000|2022-06-26 03:57:40|118.32|116.52|118.31|116.51|118.34|116.54|118.31|116.51|6
1656215870000|2022-06-26 03:57:50|118.33|116.53|118.33|116.53|118.33|116.53|118.31|116.51|5
1656215880000|2022-06-26 03:58:00|118.3|116.5|118.29|116.49|118.3|116.5|118.24|116.44|12
1656215890000|2022-06-26 03:58:10|118.32|116.52|118.37|116.57|118.39|116.59|118.31|116.51|9
1656215900000|2022-06-26 03:58:20|118.38|116.58|118.45|116.65|118.46|116.66|118.38|116.58|3
1656215910000|2022-06-26 03:58:30|118.44|116.64|118.43|116.63|118.44|116.64|118.42|116.62|6
1656215920000|2022-06-26 03:58:40|118.44|116.64|118.45|116.65|118.45|116.65|118.43|116.63|4
1656215930000|2022-06-26 03:58:50|118.46|116.66|118.46|116.66|118.47|116.67|118.46|116.66|5
1656215940000|2022-06-26 03:59:00|118.44|116.64|118.45|116.65|118.48|116.68|118.44|116.64|6
1656215950000|2022-06-26 03:59:10|118.42|116.62|118.41|116.61|118.43|116.63|118.4|116.6|7
1656215960000|2022-06-26 03:59:20|118.42|116.62|118.36|116.56|118.42|116.62|118.36|116.56|5
1656215970000|2022-06-26 03:59:30|118.37|116.57|118.36|116.56|118.37|116.57|118.36|116.56|2
1656215980000|2022-06-26 03:59:40|118.37|116.57|118.35|116.55|118.37|116.57|118.35|116.55|3
1656215990000|2022-06-26 03:59:50|118.34|116.54|118.34|116.54|118.36|116.56|118.34|116.54|4
1656216000000|2022-06-26 04:00:00|118.36|116.56|118.38|116.58|118.39|116.59|118.35|116.55|10
1656216010000|2022-06-26 04:00:10|118.41|116.61|118.4|116.6|118.41|116.61|118.39|116.59|11
1656216020000|2022-06-26 04:00:20|118.41|116.61|118.34|116.54|118.41|116.61|118.34|116.54|11
1656216030000|2022-06-26 04:00:30|118.36|116.56|118.34|116.54|118.37|116.57|118.34|116.54|7
1656216040000|2022-06-26 04:00:40|118.36|116.56|118.34|116.54|118.37|116.57|118.34|116.54|7
1656216050000|2022-06-26 04:00:50|118.36|116.56|118.35|116.55|118.42|116.62|118.33|116.53|12
1656216060000|2022-06-26 04:01:00|118.34|116.54|118.33|116.53|118.35|116.55|118.32|116.52|9
1656216070000|2022-06-26 04:01:10|118.4|116.6|118.41|116.61|118.43|116.63|118.37|116.57|10
1656216080000|2022-06-26 04:01:20|118.42|116.62|118.41|116.61|118.42|116.62|118.41|116.61|4
1656216090000|2022-06-26 04:01:30|118.42|116.62|118.54|116.74|118.54|116.74|118.42|116.62|6
1656216100000|2022-06-26 04:01:40|118.53|116.73|118.53|116.73|118.55|116.75|118.52|116.72|5
1656216110000|2022-06-26 04:01:50|118.57|116.77|118.58|116.78|118.58|116.78|118.57|116.77|2
1656216120000|2022-06-26 04:02:00|118.6|116.8|118.6|116.8|118.6|116.8|118.59|116.79|5
1656216130000|2022-06-26 04:02:10|118.61|116.81|118.57|116.77|118.61|116.81|118.55|116.75|13
1656216140000|2022-06-26 04:02:20|118.62|116.82|118.6|116.8|118.62|116.82|118.59|116.79|6
1656216150000|2022-06-26 04:02:30|118.58|116.78|118.6|116.8|118.6|116.8|118.56|116.76|6
1656216160000|2022-06-26 04:02:40|118.59|116.79|118.56|116.76|118.62|116.82|118.53|116.73|13
1656216170000|2022-06-26 04:02:50|118.57|116.77|118.58|116.78|118.6|116.8|118.57|116.77|10
1656216180000|2022-06-26 04:03:00|118.57|116.77|118.56|116.76|118.57|116.77|118.56|116.76|2
1656216190000|2022-06-26 04:03:10|118.54|116.74|118.57|116.77|118.58|116.78|118.54|116.74|8
1656216200000|2022-06-26 04:03:20|118.59|116.79|118.58|116.78|118.59|116.79|118.58|116.78|4
1656216210000|2022-06-26 04:03:30|118.56|116.76|118.61|116.81|118.64|116.84|118.56|116.76|11
1656216220000|2022-06-26 04:03:40|118.62|116.82|118.63|116.83|118.63|116.83|118.61|116.81|7
1656216230000|2022-06-26 04:03:50|118.61|116.81|118.65|116.85|118.65|116.85|118.61|116.81|5
1656216240000|2022-06-26 04:04:00|118.64|116.84|118.62|116.82|118.64|116.84|118.62|116.82|3
1656216250000|2022-06-26 04:04:10|118.63|116.83|118.62|116.82|118.63|116.83|118.62|116.82|4
1656216260000|2022-06-26 04:04:20|118.63|116.83|118.62|116.82|118.64|116.84|118.61|116.81|4
1656216270000|2022-06-26 04:04:30|118.63|116.83|118.64|116.84|118.64|116.84|118.62|116.82|3
1656216290000|2022-06-26 04:04:50|118.66|116.86|118.66|116.86|118.67|116.87|118.66|116.86|3
1656216300000|2022-06-26 04:05:00|118.67|116.87|118.66|116.86|118.67|116.87|118.66|116.86|2
1656216310000|2022-06-26 04:05:10|118.67|116.87|118.67|116.87|118.68|116.88|118.67|116.87|3
1656216320000|2022-06-26 04:05:20|118.66|116.86|118.8|117|118.83|117.03|118.66|116.86|13
1656216330000|2022-06-26 04:05:30|118.81|117.01|118.82|117.02|118.82|117.02|118.8|117|7
1656216340000|2022-06-26 04:05:40|118.81|117.01|118.88|117.08|118.88|117.08|118.81|117.01|7
1656216350000|2022-06-26 04:05:50|118.87|117.07|118.95|117.15|118.95|117.15|118.87|117.07|8
1656216360000|2022-06-26 04:06:00|118.96|117.16|118.96|117.16|118.97|117.17|118.96|117.16|5
1656216370000|2022-06-26 04:06:10|118.95|117.15|118.94|117.14|118.97|117.17|118.87|117.07|13
1656216380000|2022-06-26 04:06:20|118.95|117.15|118.94|117.14|118.97|117.17|118.94|117.14|5
1656216390000|2022-06-26 04:06:30|118.95|117.15|118.93|117.13|118.96|117.16|118.93|117.13|5
1656216400000|2022-06-26 04:06:40|118.91|117.11|118.94|117.14|118.94|117.14|118.91|117.11|3
1656216410000|2022-06-26 04:06:50|118.93|117.13|118.91|117.11|118.93|117.13|118.9|117.1|5
1656216420000|2022-06-26 04:07:00|118.92|117.12|118.81|117.01|118.92|117.12|118.81|117.01|8
1656216430000|2022-06-26 04:07:10|118.82|117.02|118.78|116.98|118.82|117.02|118.78|116.98|5
1656216440000|2022-06-26 04:07:20|118.79|116.99|118.76|116.96|118.79|116.99|118.76|116.96|4
1656216450000|2022-06-26 04:07:30|118.75|116.95|118.64|116.84|118.75|116.95|118.64|116.84|6
1656216460000|2022-06-26 04:07:40|118.68|116.88|118.62|116.82|118.68|116.88|118.61|116.81|9
1656216470000|2022-06-26 04:07:50|118.63|116.83|118.69|116.89|118.7|116.9|118.63|116.83|11
1656216480000|2022-06-26 04:08:00|118.68|116.88|118.65|116.85|118.69|116.89|118.65|116.85|4
1656216490000|2022-06-26 04:08:10|118.64|116.84|118.65|116.85|118.67|116.87|118.64|116.84|4
1656216500000|2022-06-26 04:08:20|118.64|116.84|118.54|116.74|118.64|116.84|118.54|116.74|6
1656216510000|2022-06-26 04:08:30|118.57|116.77|118.51|116.71|118.57|116.77|118.51|116.71|2
1656216520000|2022-06-26 04:08:40|118.48|116.68|118.46|116.66|118.48|116.68|118.46|116.66|3
1656216530000|2022-06-26 04:08:50|118.47|116.67|118.44|116.64|118.5|116.7|118.44|116.64|7
1656216540000|2022-06-26 04:09:00|118.43|116.63|118.43|116.63|118.45|116.65|118.42|116.62|5
1656216550000|2022-06-26 04:09:10|118.45|116.65|118.39|116.59|118.45|116.65|118.38|116.58|10
1656216560000|2022-06-26 04:09:20|118.38|116.58|118.38|116.58|118.39|116.59|118.37|116.57|4
1656216570000|2022-06-26 04:09:30|118.36|116.56|118.36|116.56|118.38|116.58|118.33|116.53|8
1656216580000|2022-06-26 04:09:40|118.35|116.55|118.33|116.53|118.35|116.55|118.33|116.53|6
1656216590000|2022-06-26 04:09:50|118.32|116.52|118.33|116.53|118.35|116.55|118.32|116.52|5
1656216600000|2022-06-26 04:10:00|118.34|116.54|118.34|116.54|118.35|116.55|118.34|116.54|3
1656216610000|2022-06-26 04:10:10|118.33|116.53|118.4|116.6|118.4|116.6|118.33|116.53|10
1656216620000|2022-06-26 04:10:20|118.39|116.59|118.34|116.54|118.39|116.59|118.34|116.54|8
1656216630000|2022-06-26 04:10:30|118.35|116.55|118.33|116.53|118.35|116.55|118.33|116.53|3
1656216640000|2022-06-26 04:10:40|118.34|116.54|118.32|116.52|118.34|116.54|118.32|116.52|5
1656216650000|2022-06-26 04:10:50|118.33|116.53|118.34|116.54|118.37|116.57|118.33|116.53|10
1656216660000|2022-06-26 04:11:00|118.36|116.56|118.38|116.58|118.38|116.58|118.35|116.55|7
1656216670000|2022-06-26 04:11:10|118.39|116.59|118.41|116.61|118.41|116.61|118.39|116.59|3
1656216680000|2022-06-26 04:11:20|118.39|116.59|118.38|116.58|118.39|116.59|118.37|116.57|4
1656216690000|2022-06-26 04:11:30|118.39|116.59|118.39|116.59|118.39|116.59|118.39|116.59|1
1656216710000|2022-06-26 04:11:50|118.38|116.58|118.37|116.57|118.38|116.58|118.37|116.57|2
1656216720000|2022-06-26 04:12:00|118.36|116.56|118.29|116.49|118.36|116.56|118.29|116.49|4
1656216730000|2022-06-26 04:12:10|118.27|116.47|118.28|116.48|118.28|116.48|118.27|116.47|6
1656216750000|2022-06-26 04:12:30|118.27|116.47|118.26|116.46|118.29|116.49|118.26|116.46|4
1656216760000|2022-06-26 04:12:40|118.25|116.45|118.21|116.41|118.25|116.45|118.21|116.41|7
1656216770000|2022-06-26 04:12:50|118.23|116.43|118.16|116.36|118.24|116.44|118.14|116.34|12
1656216780000|2022-06-26 04:13:00|118.15|116.35|118.14|116.34|118.17|116.37|118.12|116.32|11
1656216790000|2022-06-26 04:13:10|118.15|116.35|118.19|116.39|118.19|116.39|118.13|116.33|17
1656216800000|2022-06-26 04:13:20|118.18|116.38|118.11|116.31|118.19|116.39|118.11|116.31|14
1656216810000|2022-06-26 04:13:30|118.1|116.3|118.07|116.27|118.11|116.31|118.07|116.27|7
1656216820000|2022-06-26 04:13:40|118.06|116.26|117.99|116.19|118.06|116.26|117.99|116.19|10
1656216830000|2022-06-26 04:13:50|117.98|116.18|117.94|116.14|118.01|116.21|117.89|116.09|14
1656216840000|2022-06-26 04:14:00|117.93|116.13|117.94|116.14|117.98|116.18|117.92|116.12|10
1656216850000|2022-06-26 04:14:10|117.86|116.06|117.97|116.17|118.02|116.22|117.85|116.05|12
1656216860000|2022-06-26 04:14:20|117.96|116.16|118.05|116.25|118.05|116.25|117.96|116.16|10
1656216870000|2022-06-26 04:14:30|118.06|116.26|118.05|116.25|118.06|116.26|118.04|116.24|8
1656216880000|2022-06-26 04:14:40|118.04|116.24|118.01|116.21|118.05|116.25|118.01|116.21|7
1656216890000|2022-06-26 04:14:50|118.02|116.22|118.06|116.26|118.06|116.26|118.02|116.22|5
1656216900000|2022-06-26 04:15:00|118.05|116.25|117.99|116.19|118.06|116.26|117.97|116.17|6
1656216910000|2022-06-26 04:15:10|118.08|116.28|118.1|116.3|118.1|116.3|118.07|116.27|10
1656216920000|2022-06-26 04:15:20|118.11|116.31|118.1|116.3|118.13|116.33|118.07|116.27|12
1656216930000|2022-06-26 04:15:30|118.11|116.31|118.06|116.26|118.11|116.31|118.06|116.26|11
1656216940000|2022-06-26 04:15:40|118.07|116.27|118.17|116.37|118.18|116.38|118.07|116.27|7
1656216950000|2022-06-26 04:15:50|118.18|116.38|118.1|116.3|118.18|116.38|118.05|116.25|14
1656216960000|2022-06-26 04:16:00|118.09|116.29|118.1|116.3|118.12|116.32|118.09|116.29|8
1656216970000|2022-06-26 04:16:10|118.09|116.29|118.15|116.35|118.15|116.35|118.09|116.29|5
1656216980000|2022-06-26 04:16:20|118.14|116.34|118.17|116.37|118.19|116.39|118.13|116.33|9
1656216990000|2022-06-26 04:16:30|118.15|116.35|118.15|116.35|118.17|116.37|118.14|116.34|6
1656217000000|2022-06-26 04:16:40|118.14|116.34|118.14|116.34|118.15|116.35|118.14|116.34|3
1656217010000|2022-06-26 04:16:50|118.15|116.35|118.18|116.38|118.18|116.38|118.15|116.35|3
1656217040000|2022-06-26 04:17:20|118.14|116.34|118.15|116.35|118.15|116.35|118.14|116.34|2
1656217060000|2022-06-26 04:17:40|118.16|116.36|118.25|116.45|118.26|116.46|118.16|116.36|7
1656217070000|2022-06-26 04:17:50|118.26|116.46|118.23|116.43|118.26|116.46|118.22|116.42|6
1656217080000|2022-06-26 04:18:00|118.22|116.42|118.22|116.42|118.23|116.43|118.22|116.42|3
1656217090000|2022-06-26 04:18:10|118.14|116.34|118.15|116.35|118.17|116.37|118.13|116.33|10
1656217100000|2022-06-26 04:18:20|118.16|116.36|118.16|116.36|118.17|116.37|118.15|116.35|6
1656217110000|2022-06-26 04:18:30|118.17|116.37|118.17|116.37|118.17|116.37|118.14|116.34|9
1656217120000|2022-06-26 04:18:40|118.18|116.38|118.17|116.37|118.18|116.38|118.17|116.37|2
1656217140000|2022-06-26 04:19:00|118.19|116.39|118.18|116.38|118.19|116.39|118.18|116.38|2
1656217150000|2022-06-26 04:19:10|118.17|116.37|118.17|116.37|118.17|116.37|118.16|116.36|5
1656217160000|2022-06-26 04:19:20|118.16|116.36|118.03|116.23|118.17|116.37|118.03|116.23|5
1656217170000|2022-06-26 04:19:30|118.01|116.21|118|116.2|118.01|116.21|117.98|116.18|6
1656217180000|2022-06-26 04:19:40|118.01|116.21|118|116.2|118.01|116.21|118|116.2|2
1656217190000|2022-06-26 04:19:50|118.01|116.21|117.92|116.12|118.01|116.21|117.87|116.07|16
1656217200000|2022-06-26 04:20:00|117.93|116.13|117.95|116.15|117.95|116.15|117.93|116.13|9
1656217210000|2022-06-26 04:20:10|117.96|116.16|117.97|116.17|117.97|116.17|117.96|116.16|2
1656217220000|2022-06-26 04:20:20|117.95|116.15|117.85|116.05|117.95|116.15|117.85|116.05|9
1656217230000|2022-06-26 04:20:30|117.86|116.06|117.94|116.14|117.94|116.14|117.84|116.04|13
1656217240000|2022-06-26 04:20:40|117.93|116.13|117.87|116.07|117.93|116.13|117.87|116.07|7
1656217250000|2022-06-26 04:20:50|117.88|116.08|117.91|116.11|117.91|116.11|117.88|116.08|6
1656217260000|2022-06-26 04:21:00|117.95|116.15|117.96|116.16|117.97|116.17|117.95|116.15|8
1656217270000|2022-06-26 04:21:10|117.98|116.18|117.95|116.15|117.98|116.18|117.95|116.15|6
1656217280000|2022-06-26 04:21:20|117.96|116.16|118.02|116.22|118.03|116.23|117.95|116.15|8
1656217290000|2022-06-26 04:21:30|118.09|116.29|118.11|116.31|118.11|116.31|118.09|116.29|3
1656217300000|2022-06-26 04:21:40|118.13|116.33|118.13|116.33|118.14|116.34|118.12|116.32|8
1656217310000|2022-06-26 04:21:50|118.12|116.32|118.12|116.32|118.12|116.32|118.1|116.3|7
1656217320000|2022-06-26 04:22:00|118.11|116.31|118.12|116.32|118.14|116.34|118.11|116.31|6
1656217330000|2022-06-26 04:22:10|118.11|116.31|118.14|116.34|118.14|116.34|118.11|116.31|3
1656217340000|2022-06-26 04:22:20|118.15|116.35|118.19|116.39|118.2|116.4|118.15|116.35|5
1656217350000|2022-06-26 04:22:30|118.16|116.36|118.13|116.33|118.16|116.36|118.13|116.33|8
1656217360000|2022-06-26 04:22:40|118.14|116.34|118.08|116.28|118.17|116.37|118.07|116.27|10
1656217370000|2022-06-26 04:22:50|118.09|116.29|118.1|116.3|118.1|116.3|118.09|116.29|4
1656217380000|2022-06-26 04:23:00|118.08|116.28|118.09|116.29|118.1|116.3|118.08|116.28|8
1656217390000|2022-06-26 04:23:10|118.08|116.28|117.97|116.17|118.08|116.28|117.96|116.16|9
1656217400000|2022-06-26 04:23:20|117.98|116.18|117.97|116.17|117.99|116.19|117.97|116.17|9
1656217410000|2022-06-26 04:23:30|117.95|116.15|117.98|116.18|117.98|116.18|117.95|116.15|4
1656217420000|2022-06-26 04:23:40|117.99|116.19|117.97|116.17|117.99|116.19|117.97|116.17|9
1656217430000|2022-06-26 04:23:50|117.96|116.16|117.97|116.17|117.98|116.18|117.96|116.16|6
1656217440000|2022-06-26 04:24:00|117.96|116.16|117.95|116.15|117.97|116.17|117.95|116.15|6
1656217450000|2022-06-26 04:24:10|117.96|116.16|117.97|116.17|117.99|116.19|117.96|116.16|5
1656217460000|2022-06-26 04:24:20|117.98|116.18|117.95|116.15|117.98|116.18|117.95|116.15|8
1656217470000|2022-06-26 04:24:30|117.94|116.14|117.96|116.16|117.96|116.16|117.94|116.14|3
1656217480000|2022-06-26 04:24:40|117.98|116.18|117.97|116.17|117.98|116.18|117.95|116.15|8
1656217490000|2022-06-26 04:24:50|117.96|116.16|117.92|116.12|117.96|116.16|117.92|116.12|5
1656217500000|2022-06-26 04:25:00|117.91|116.11|117.93|116.13|117.94|116.14|117.91|116.11|7
1656217510000|2022-06-26 04:25:10|117.92|116.12|117.66|115.86|117.95|116.15|117.66|115.86|13
1656217520000|2022-06-26 04:25:20|117.65|115.85|117.28|115.48|117.65|115.85|117.28|115.48|19
1656217530000|2022-06-26 04:25:30|117.31|115.51|117.34|115.54|117.34|115.54|117.28|115.48|19
1656217540000|2022-06-26 04:25:40|117.37|115.57|117.33|115.53|117.42|115.62|117.32|115.52|14
1656217550000|2022-06-26 04:25:50|117.35|115.55|117.42|115.62|117.44|115.64|117.34|115.54|19
1656217560000|2022-06-26 04:26:00|117.43|115.63|117.38|115.58|117.43|115.63|117.34|115.54|15
1656217570000|2022-06-26 04:26:10|117.37|115.57|117.37|115.57|117.4|115.6|117.36|115.56|11
1656217580000|2022-06-26 04:26:20|117.36|115.56|117.14|115.34|117.37|115.57|117.07|115.27|18
1656217590000|2022-06-26 04:26:30|117.16|115.36|117.16|115.36|117.19|115.39|117.05|115.25|15
1656217600000|2022-06-26 04:26:40|117.18|115.38|117.18|115.38|117.21|115.41|117.15|115.35|10
1656217610000|2022-06-26 04:26:50|117.19|115.39|117.16|115.36|117.22|115.42|117.16|115.36|13
1656217620000|2022-06-26 04:27:00|117.15|115.35|117.2|115.4|117.21|115.41|117.12|115.32|12
1656217630000|2022-06-26 04:27:10|117.23|115.43|117.3|115.5|117.31|115.51|117.23|115.43|13
1656217640000|2022-06-26 04:27:20|117.31|115.51|117.31|115.51|117.32|115.52|117.3|115.5|5
1656217650000|2022-06-26 04:27:30|117.3|115.5|117.31|115.51|117.32|115.52|117.3|115.5|8
1656217660000|2022-06-26 04:27:40|117.32|115.52|117.32|115.52|117.32|115.52|117.31|115.51|3
1656217670000|2022-06-26 04:27:50|117.31|115.51|117.37|115.57|117.37|115.57|117.3|115.5|11
1656217680000|2022-06-26 04:28:00|117.36|115.56|117.4|115.6|117.4|115.6|117.36|115.56|4
1656217690000|2022-06-26 04:28:10|117.39|115.59|117.26|115.46|117.4|115.6|117.25|115.45|8
1656217700000|2022-06-26 04:28:20|117.25|115.45|117.27|115.47|117.29|115.49|117.25|115.45|12
1656217710000|2022-06-26 04:28:30|117.26|115.46|117.33|115.53|117.34|115.54|117.26|115.46|9
1656217720000|2022-06-26 04:28:40|117.34|115.54|117.33|115.53|117.36|115.56|117.33|115.53|8
1656217730000|2022-06-26 04:28:50|117.34|115.54|117.36|115.56|117.36|115.56|117.34|115.54|4
1656217740000|2022-06-26 04:29:00|117.37|115.57|117.34|115.54|117.37|115.57|117.32|115.52|8
1656217750000|2022-06-26 04:29:10|117.35|115.55|117.37|115.57|117.43|115.63|117.35|115.55|10
1656217760000|2022-06-26 04:29:20|117.38|115.58|117.44|115.64|117.44|115.64|117.38|115.58|6
1656217770000|2022-06-26 04:29:30|117.43|115.63|117.38|115.58|117.43|115.63|117.38|115.58|4
1656217780000|2022-06-26 04:29:40|117.37|115.57|117.43|115.63|117.45|115.65|117.37|115.57|10
1656217790000|2022-06-26 04:29:50|117.42|115.62|117.43|115.63|117.43|115.63|117.42|115.62|4
1656217800000|2022-06-26 04:30:00|117.44|115.64|117.31|115.51|117.44|115.64|117.24|115.44|10
1656217810000|2022-06-26 04:30:10|117.32|115.52|117.36|115.56|117.42|115.62|117.31|115.51|13
1656217820000|2022-06-26 04:30:20|117.37|115.57|117.43|115.63|117.43|115.63|117.37|115.57|5
1656217830000|2022-06-26 04:30:30|117.42|115.62|117.46|115.66|117.46|115.66|117.41|115.61|9
1656217840000|2022-06-26 04:30:40|117.47|115.67|117.52|115.72|117.52|115.72|117.47|115.67|9
1656217850000|2022-06-26 04:30:50|117.53|115.73|117.52|115.72|117.53|115.73|117.52|115.72|2
1656217860000|2022-06-26 04:31:00|117.53|115.73|117.53|115.73|117.53|115.73|117.53|115.73|1
1656217870000|2022-06-26 04:31:10|117.55|115.75|117.55|115.75|117.56|115.76|117.55|115.75|3
1656217880000|2022-06-26 04:31:20|117.56|115.76|117.59|115.79|117.59|115.79|117.55|115.75|8
1656217890000|2022-06-26 04:31:30|117.58|115.78|117.56|115.76|117.58|115.78|117.51|115.71|20
1656217900000|2022-06-26 04:31:40|117.54|115.74|117.39|115.59|117.57|115.77|117.37|115.57|11
1656217910000|2022-06-26 04:31:50|117.4|115.6|117.47|115.67|117.47|115.67|117.4|115.6|9
1656217920000|2022-06-26 04:32:00|117.48|115.68|117.46|115.66|117.48|115.68|117.45|115.65|6
1656217930000|2022-06-26 04:32:10|117.45|115.65|117.46|115.66|117.48|115.68|117.45|115.65|8
1656217940000|2022-06-26 04:32:20|117.47|115.67|117.47|115.67|117.47|115.67|117.47|115.67|1
1656217950000|2022-06-26 04:32:30|117.46|115.66|117.43|115.63|117.46|115.66|117.43|115.63|3
1656217960000|2022-06-26 04:32:40|117.44|115.64|117.44|115.64|117.44|115.64|117.44|115.64|1
1656217970000|2022-06-26 04:32:50|117.47|115.67|117.42|115.62|117.48|115.68|117.42|115.62|12
1656217980000|2022-06-26 04:33:00|117.43|115.63|117.51|115.71|117.51|115.71|117.43|115.63|7
1656217990000|2022-06-26 04:33:10|117.48|115.68|117.43|115.63|117.48|115.68|117.43|115.63|5
1656218000000|2022-06-26 04:33:20|117.44|115.64|117.44|115.64|117.45|115.65|117.44|115.64|9
1656218010000|2022-06-26 04:33:30|117.46|115.66|117.47|115.67|117.47|115.67|117.44|115.64|9
1656218020000|2022-06-26 04:33:40|117.49|115.69|117.48|115.68|117.49|115.69|117.48|115.68|2
1656218030000|2022-06-26 04:33:50|117.49|115.69|117.51|115.71|117.53|115.73|117.49|115.69|7
1656218040000|2022-06-26 04:34:00|117.52|115.72|117.57|115.77|117.57|115.77|117.51|115.71|12
1656218050000|2022-06-26 04:34:10|117.58|115.78|117.58|115.78|117.62|115.82|117.56|115.76|10
1656218060000|2022-06-26 04:34:20|117.57|115.77|117.59|115.79|117.6|115.8|117.57|115.77|5
1656218070000|2022-06-26 04:34:30|117.57|115.77|117.62|115.82|117.63|115.83|117.57|115.77|7
1656218080000|2022-06-26 04:34:40|117.63|115.83|117.76|115.96|117.76|115.96|117.63|115.83|11
1656218090000|2022-06-26 04:34:50|117.75|115.95|117.73|115.93|117.75|115.95|117.65|115.85|13
1656218100000|2022-06-26 04:35:00|117.74|115.94|117.75|115.95|117.76|115.96|117.73|115.93|7
1656218110000|2022-06-26 04:35:10|117.74|115.94|117.82|116.02|117.82|116.02|117.74|115.94|6
1656218120000|2022-06-26 04:35:20|117.81|116.01|117.83|116.03|117.83|116.03|117.81|116.01|4
1656218130000|2022-06-26 04:35:30|117.84|116.04|117.84|116.04|117.9|116.1|117.83|116.03|14
1656218140000|2022-06-26 04:35:40|117.83|116.03|117.87|116.07|117.87|116.07|117.83|116.03|7
1656218150000|2022-06-26 04:35:50|117.89|116.09|117.94|116.14|117.96|116.16|117.89|116.09|14
1656218160000|2022-06-26 04:36:00|117.93|116.13|117.86|116.06|117.94|116.14|117.85|116.05|7
1656218170000|2022-06-26 04:36:10|117.85|116.05|117.86|116.06|117.86|116.06|117.83|116.03|6
1656218180000|2022-06-26 04:36:20|117.85|116.05|117.87|116.07|117.87|116.07|117.84|116.04|9
1656218190000|2022-06-26 04:36:30|117.86|116.06|117.81|116.01|117.86|116.06|117.77|115.97|7
1656218200000|2022-06-26 04:36:40|117.79|115.99|117.83|116.03|117.84|116.04|117.79|115.99|6
1656218210000|2022-06-26 04:36:50|117.84|116.04|117.84|116.04|117.84|116.04|117.83|116.03|3
1656218220000|2022-06-26 04:37:00|117.83|116.03|117.83|116.03|117.83|116.03|117.83|116.03|1
1656218230000|2022-06-26 04:37:10|117.82|116.02|117.83|116.03|117.83|116.03|117.8|116|4
1656218240000|2022-06-26 04:37:20|117.84|116.04|117.84|116.04|117.84|116.04|117.83|116.03|3
1656218250000|2022-06-26 04:37:30|117.83|116.03|117.83|116.03|117.86|116.06|117.83|116.03|9
1656218260000|2022-06-26 04:37:40|117.84|116.04|117.88|116.08|117.93|116.13|117.82|116.02|11
1656218270000|2022-06-26 04:37:50|117.9|116.1|117.87|116.07|117.93|116.13|117.87|116.07|11
1656218280000|2022-06-26 04:38:00|117.88|116.08|117.86|116.06|117.89|116.09|117.86|116.06|7
1656218290000|2022-06-26 04:38:10|117.85|116.05|117.83|116.03|117.87|116.07|117.82|116.02|16
1656218300000|2022-06-26 04:38:20|117.82|116.02|117.81|116.01|117.85|116.05|117.81|116.01|6
1656218310000|2022-06-26 04:38:30|117.82|116.02|117.87|116.07|117.9|116.1|117.82|116.02|17
1656218320000|2022-06-26 04:38:40|117.9|116.1|117.87|116.07|117.9|116.1|117.87|116.07|4
1656218330000|2022-06-26 04:38:50|117.88|116.08|117.86|116.06|117.88|116.08|117.82|116.02|4
1656218340000|2022-06-26 04:39:00|117.87|116.07|117.87|116.07|117.89|116.09|117.87|116.07|4
1656218370000|2022-06-26 04:39:30|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|2
1656218380000|2022-06-26 04:39:40|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|2
1656218400000|2022-06-26 04:40:00|117.86|116.06|117.86|116.06|117.86|116.06|117.86|116.06|1
1656218410000|2022-06-26 04:40:10|117.85|116.05|117.83|116.03|117.86|116.06|117.83|116.03|7
1656218420000|2022-06-26 04:40:20|117.82|116.02|117.85|116.05|117.86|116.06|117.82|116.02|7
1656218430000|2022-06-26 04:40:30|117.84|116.04|117.83|116.03|117.84|116.04|117.83|116.03|2
1656218440000|2022-06-26 04:40:40|117.82|116.02|117.83|116.03|117.83|116.03|117.82|116.02|2
1656218450000|2022-06-26 04:40:50|117.82|116.02|117.83|116.03|117.84|116.04|117.81|116.01|7
1656218470000|2022-06-26 04:41:10|117.84|116.04|117.86|116.06|117.86|116.06|117.82|116.02|6
1656218480000|2022-06-26 04:41:20|117.84|116.04|117.83|116.03|117.86|116.06|117.83|116.03|6
1656218490000|2022-06-26 04:41:30|117.81|116.01|117.84|116.04|117.84|116.04|117.81|116.01|3
1656218500000|2022-06-26 04:41:40|117.85|116.05|117.86|116.06|117.87|116.07|117.85|116.05|3
1656218510000|2022-06-26 04:41:50|117.87|116.07|117.83|116.03|117.87|116.07|117.83|116.03|4
1656218520000|2022-06-26 04:42:00|117.82|116.02|117.82|116.02|117.82|116.02|117.82|116.02|1
1656218530000|2022-06-26 04:42:10|117.83|116.03|117.84|116.04|117.84|116.04|117.82|116.02|6
1656218540000|2022-06-26 04:42:20|117.83|116.03|117.84|116.04|117.84|116.04|117.82|116.02|3
1656218560000|2022-06-26 04:42:40|117.88|116.08|117.86|116.06|117.88|116.08|117.86|116.06|3
1656218570000|2022-06-26 04:42:50|117.87|116.07|117.9|116.1|117.9|116.1|117.87|116.07|4
1656218580000|2022-06-26 04:43:00|117.89|116.09|117.92|116.12|117.94|116.14|117.89|116.09|5
1656218590000|2022-06-26 04:43:10|117.93|116.13|117.91|116.11|117.93|116.13|117.9|116.1|5
1656218600000|2022-06-26 04:43:20|117.92|116.12|117.89|116.09|117.92|116.12|117.89|116.09|4
1656218610000|2022-06-26 04:43:30|117.9|116.1|117.92|116.12|117.93|116.13|117.9|116.1|5
1656218620000|2022-06-26 04:43:40|117.91|116.11|117.91|116.11|117.91|116.11|117.91|116.11|1
1656218630000|2022-06-26 04:43:50|117.92|116.12|117.92|116.12|117.92|116.12|117.92|116.12|1
1656218640000|2022-06-26 04:44:00|117.9|116.1|117.9|116.1|117.9|116.1|117.87|116.07|7
1656218650000|2022-06-26 04:44:10|117.88|116.08|117.82|116.02|117.88|116.08|117.81|116.01|10
1656218660000|2022-06-26 04:44:20|117.81|116.01|117.77|115.97|117.81|116.01|117.76|115.96|4
1656218670000|2022-06-26 04:44:30|117.78|115.98|117.78|115.98|117.78|115.98|117.78|115.98|1
1656218690000|2022-06-26 04:44:50|118.04|116.24|117.97|116.17|118.04|116.24|117.94|116.14|13
1656218700000|2022-06-26 04:45:00|117.98|116.18|118.02|116.22|118.03|116.23|117.98|116.18|5
1656218710000|2022-06-26 04:45:10|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|1
1656218730000|2022-06-26 04:45:30|118.04|116.24|118.05|116.25|118.07|116.27|118.04|116.24|9
1656218740000|2022-06-26 04:45:40|118.06|116.26|118.08|116.28|118.09|116.29|118.06|116.26|7
1656218750000|2022-06-26 04:45:50|118.07|116.27|118.08|116.28|118.08|116.28|118.07|116.27|4
1656218760000|2022-06-26 04:46:00|118.12|116.32|118.12|116.32|118.15|116.35|118.11|116.31|6
1656218770000|2022-06-26 04:46:10|118.13|116.33|118.12|116.32|118.14|116.34|118.12|116.32|4
1656218780000|2022-06-26 04:46:20|118.13|116.33|118.12|116.32|118.13|116.33|118.11|116.31|4
1656218790000|2022-06-26 04:46:30|118.13|116.33|118.14|116.34|118.29|116.49|118.13|116.33|18
1656218800000|2022-06-26 04:46:40|118.15|116.35|118.19|116.39|118.22|116.42|118.15|116.35|14
1656218810000|2022-06-26 04:46:50|118.2|116.4|118.3|116.5|118.3|116.5|118.2|116.4|8
1656218820000|2022-06-26 04:47:00|118.29|116.49|118.29|116.49|118.29|116.49|118.29|116.49|1
1656218830000|2022-06-26 04:47:10|118.27|116.47|118.25|116.45|118.27|116.47|118.25|116.45|3
1656218840000|2022-06-26 04:47:20|118.27|116.47|118.31|116.51|118.32|116.52|118.27|116.47|11
1656218850000|2022-06-26 04:47:30|118.3|116.5|118.27|116.47|118.32|116.52|118.26|116.46|15
1656218860000|2022-06-26 04:47:40|118.26|116.46|118.27|116.47|118.28|116.48|118.26|116.46|8
1656218870000|2022-06-26 04:47:50|118.26|116.46|118.31|116.51|118.31|116.51|118.26|116.46|15
1656218880000|2022-06-26 04:48:00|118.3|116.5|118.31|116.51|118.31|116.51|118.3|116.5|2
1656218890000|2022-06-26 04:48:10|118.32|116.52|118.31|116.51|118.32|116.52|118.3|116.5|8
1656218900000|2022-06-26 04:48:20|118.32|116.52|118.3|116.5|118.36|116.56|118.3|116.5|10
1656218910000|2022-06-26 04:48:30|118.31|116.51|118.3|116.5|118.33|116.53|118.3|116.5|10
1656218920000|2022-06-26 04:48:40|118.31|116.51|118.32|116.52|118.32|116.52|118.31|116.51|2
1656218940000|2022-06-26 04:49:00|118.33|116.53|118.33|116.53|118.33|116.53|118.33|116.53|1
1656218950000|2022-06-26 04:49:10|118.32|116.52|118.31|116.51|118.33|116.53|118.31|116.51|10
1656218960000|2022-06-26 04:49:20|118.32|116.52|118.32|116.52|118.33|116.53|118.3|116.5|5
1656218970000|2022-06-26 04:49:30|118.33|116.53|118.35|116.55|118.35|116.55|118.32|116.52|4
1656218980000|2022-06-26 04:49:40|118.36|116.56|118.34|116.54|118.36|116.56|118.34|116.54|7
1656218990000|2022-06-26 04:49:50|118.27|116.47|118.28|116.48|118.35|116.55|118.25|116.45|18
1656219010000|2022-06-26 04:50:10|118.27|116.47|118.26|116.46|118.27|116.47|118.25|116.45|5
1656219020000|2022-06-26 04:50:20|118.27|116.47|118.28|116.48|118.28|116.48|118.24|116.44|12
1656219030000|2022-06-26 04:50:30|118.27|116.47|118.32|116.52|118.34|116.54|118.27|116.47|12
1656219040000|2022-06-26 04:50:40|118.33|116.53|118.33|116.53|118.33|116.53|118.33|116.53|1
1656219050000|2022-06-26 04:50:50|118.34|116.54|118.35|116.55|118.35|116.55|118.34|116.54|2
1656219060000|2022-06-26 04:51:00|118.34|116.54|118.29|116.49|118.34|116.54|118.29|116.49|10
1656219070000|2022-06-26 04:51:10|118.3|116.5|118.27|116.47|118.3|116.5|118.27|116.47|8
1656219080000|2022-06-26 04:51:20|118.28|116.48|118.28|116.48|118.29|116.49|118.28|116.48|3
1656219090000|2022-06-26 04:51:30|118.29|116.49|118.26|116.46|118.29|116.49|118.25|116.45|10
1656219100000|2022-06-26 04:51:40|118.27|116.47|118.29|116.49|118.29|116.49|118.26|116.46|10
1656219110000|2022-06-26 04:51:50|118.28|116.48|118.27|116.47|118.28|116.48|118.27|116.47|4
1656219120000|2022-06-26 04:52:00|118.28|116.48|118.26|116.46|118.29|116.49|118.26|116.46|4
1656219130000|2022-06-26 04:52:10|118.25|116.45|118.25|116.45|118.26|116.46|118.25|116.45|3
1656219140000|2022-06-26 04:52:20|118.26|116.46|118.26|116.46|118.27|116.47|118.23|116.43|8
1656219150000|2022-06-26 04:52:30|118.25|116.45|118.2|116.4|118.25|116.45|118.17|116.37|6
1656219160000|2022-06-26 04:52:40|118.19|116.39|118.16|116.36|118.2|116.4|118.16|116.36|6
1656219170000|2022-06-26 04:52:50|118.15|116.35|118.16|116.36|118.16|116.36|118.15|116.35|2
1656219180000|2022-06-26 04:53:00|118.15|116.35|118.13|116.33|118.17|116.37|118.12|116.32|14
1656219190000|2022-06-26 04:53:10|118.12|116.32|118.13|116.33|118.13|116.33|118.08|116.28|7
1656219200000|2022-06-26 04:53:20|118.12|116.32|118.12|116.32|118.12|116.32|118.11|116.31|3
1656219210000|2022-06-26 04:53:30|118.15|116.35|118.16|116.36|118.16|116.36|118.14|116.34|4
1656219220000|2022-06-26 04:53:40|118.15|116.35|118.13|116.33|118.15|116.35|118.13|116.33|4
1656219230000|2022-06-26 04:53:50|118.12|116.32|118.13|116.33|118.13|116.33|118.11|116.31|24
1656219240000|2022-06-26 04:54:00|118.14|116.34|118.21|116.41|118.22|116.42|118.13|116.33|9
1656219250000|2022-06-26 04:54:10|118.22|116.42|118.24|116.44|118.26|116.46|118.19|116.39|10
1656219260000|2022-06-26 04:54:20|118.23|116.43|118.23|116.43|118.25|116.45|118.23|116.43|6
1656219270000|2022-06-26 04:54:30|118.22|116.42|118.22|116.42|118.22|116.42|118.22|116.42|1
1656219280000|2022-06-26 04:54:40|118.24|116.44|118.23|116.43|118.24|116.44|118.23|116.43|4
1656219290000|2022-06-26 04:54:50|118.24|116.44|118.24|116.44|118.24|116.44|118.23|116.43|3
1656219300000|2022-06-26 04:55:00|118.25|116.45|118.25|116.45|118.25|116.45|118.25|116.45|1
1656219310000|2022-06-26 04:55:10|118.26|116.46|118.28|116.48|118.28|116.48|118.26|116.46|4
1656219320000|2022-06-26 04:55:20|118.27|116.47|118.34|116.54|118.34|116.54|118.27|116.47|6
1656219330000|2022-06-26 04:55:30|118.33|116.53|118.29|116.49|118.33|116.53|118.29|116.49|7
1656219340000|2022-06-26 04:55:40|118.28|116.48|118.26|116.46|118.28|116.48|118.26|116.46|3
1656219350000|2022-06-26 04:55:50|118.25|116.45|118.29|116.49|118.29|116.49|118.25|116.45|4
1656219360000|2022-06-26 04:56:00|118.28|116.48|118.28|116.48|118.28|116.48|118.27|116.47|5
1656219370000|2022-06-26 04:56:10|118.29|116.49|118.29|116.49|118.29|116.49|118.29|116.49|1
1656219380000|2022-06-26 04:56:20|118.3|116.5|118.32|116.52|118.32|116.52|118.3|116.5|2
1656219390000|2022-06-26 04:56:30|118.31|116.51|118.37|116.57|118.37|116.57|118.29|116.49|5
1656219400000|2022-06-26 04:56:40|118.36|116.56|118.35|116.55|118.36|116.56|118.33|116.53|5
1656219410000|2022-06-26 04:56:50|118.34|116.54|118.34|116.54|118.34|116.54|118.34|116.54|1
1656219420000|2022-06-26 04:57:00|118.33|116.53|118.34|116.54|118.35|116.55|118.33|116.53|4
1656219430000|2022-06-26 04:57:10|118.33|116.53|118.29|116.49|118.33|116.53|118.29|116.49|3
1656219440000|2022-06-26 04:57:20|118.3|116.5|118.31|116.51|118.32|116.52|118.3|116.5|5
1656219450000|2022-06-26 04:57:30|118.3|116.5|118.25|116.45|118.3|116.5|118.25|116.45|6
1656219460000|2022-06-26 04:57:40|118.26|116.46|118.25|116.45|118.26|116.46|118.25|116.45|2
1656219470000|2022-06-26 04:57:50|118.26|116.46|118.27|116.47|118.27|116.47|118.26|116.46|2
1656219480000|2022-06-26 04:58:00|118.26|116.46|118.26|116.46|118.26|116.46|118.26|116.46|1
1656219490000|2022-06-26 04:58:10|118.25|116.45|118.25|116.45|118.25|116.45|118.25|116.45|1
1656219500000|2022-06-26 04:58:20|118.18|116.38|118.18|116.38|118.19|116.39|118.17|116.37|5
1656219510000|2022-06-26 04:58:30|118.17|116.37|118.2|116.4|118.2|116.4|118.16|116.36|4
1656219520000|2022-06-26 04:58:40|118.19|116.39|118.17|116.37|118.19|116.39|118.17|116.37|3
1656219530000|2022-06-26 04:58:50|118.18|116.38|118.23|116.43|118.23|116.43|118.18|116.38|5
1656219540000|2022-06-26 04:59:00|118.22|116.42|118.2|116.4|118.22|116.42|118.2|116.4|4
1656219550000|2022-06-26 04:59:10|118.19|116.39|118.19|116.39|118.19|116.39|118.19|116.39|1
1656219560000|2022-06-26 04:59:20|118.18|116.38|118.16|116.36|118.18|116.38|118.15|116.35|9
1656219570000|2022-06-26 04:59:30|118.17|116.37|118.2|116.4|118.2|116.4|118.17|116.37|10
1656219580000|2022-06-26 04:59:40|118.19|116.39|118.16|116.36|118.19|116.39|118.16|116.36|4
1656219590000|2022-06-26 04:59:50|118.17|116.37|118.23|116.43|118.24|116.44|118.17|116.37|10
1656219600000|2022-06-26 05:00:00|118.24|116.44|118.22|116.42|118.26|116.46|118.21|116.41|7
1656219610000|2022-06-26 05:00:10|118.21|116.41|118.24|116.44|118.24|116.44|118.21|116.41|2
1656219620000|2022-06-26 05:00:20|118.25|116.45|118.27|116.47|118.28|116.48|118.25|116.45|5
1656219630000|2022-06-26 05:00:30|118.26|116.46|118.26|116.46|118.27|116.47|118.26|116.46|5
1656219640000|2022-06-26 05:00:40|118.27|116.47|118.26|116.46|118.28|116.48|118.26|116.46|6
1656219650000|2022-06-26 05:00:50|118.25|116.45|118.25|116.45|118.25|116.45|118.24|116.44|3
1656219660000|2022-06-26 05:01:00|118.24|116.44|118.25|116.45|118.25|116.45|118.24|116.44|2
1656219670000|2022-06-26 05:01:10|118.24|116.44|118.25|116.45|118.25|116.45|118.24|116.44|2
1656219690000|2022-06-26 05:01:30|118.24|116.44|118.21|116.41|118.24|116.44|118.17|116.37|8
1656219700000|2022-06-26 05:01:40|118.2|116.4|118.19|116.39|118.2|116.4|118.19|116.39|6
1656219710000|2022-06-26 05:01:50|118.2|116.4|118.19|116.39|118.2|116.4|118.18|116.38|8
1656219720000|2022-06-26 05:02:00|118.2|116.4|118.21|116.41|118.22|116.42|118.2|116.4|4
1656219730000|2022-06-26 05:02:10|118.23|116.43|118.22|116.42|118.24|116.44|118.22|116.42|6
1656219740000|2022-06-26 05:02:20|118.21|116.41|118.19|116.39|118.22|116.42|118.18|116.38|7
1656219750000|2022-06-26 05:02:30|118.18|116.38|118.19|116.39|118.19|116.39|118.17|116.37|3
1656219760000|2022-06-26 05:02:40|118.2|116.4|118.19|116.39|118.2|116.4|118.18|116.38|3
1656219770000|2022-06-26 05:02:50|118.18|116.38|118.16|116.36|118.18|116.38|118.15|116.35|6
1656219780000|2022-06-26 05:03:00|118.17|116.37|118.3|116.5|118.33|116.53|118.17|116.37|8
1656219790000|2022-06-26 05:03:10|118.31|116.51|118.33|116.53|118.33|116.53|118.31|116.51|7
1656219800000|2022-06-26 05:03:20|118.34|116.54|118.32|116.52|118.34|116.54|118.3|116.5|5
1656219810000|2022-06-26 05:03:30|118.31|116.51|118.33|116.53|118.33|116.53|118.31|116.51|4
1656219820000|2022-06-26 05:03:40|118.34|116.54|118.36|116.56|118.36|116.56|118.34|116.54|11
1656219830000|2022-06-26 05:03:50|118.35|116.55|118.37|116.57|118.38|116.58|118.35|116.55|6
1656219840000|2022-06-26 05:04:00|118.36|116.56|118.36|116.56|118.37|116.57|118.36|116.56|3
1656219850000|2022-06-26 05:04:10|118.37|116.57|118.36|116.56|118.37|116.57|118.36|116.56|4
1656219860000|2022-06-26 05:04:20|118.35|116.55|118.44|116.64|118.44|116.64|118.34|116.54|7
1656219870000|2022-06-26 05:04:30|118.45|116.65|118.44|116.64|118.45|116.65|118.44|116.64|2
1656219880000|2022-06-26 05:04:40|118.43|116.63|118.43|116.63|118.43|116.63|118.43|116.63|1
1656219910000|2022-06-26 05:05:10|118.44|116.64|118.43|116.63|118.44|116.64|118.43|116.63|2
1656219930000|2022-06-26 05:05:30|118.44|116.64|118.44|116.64|118.44|116.64|118.44|116.64|1
1656219940000|2022-06-26 05:05:40|118.45|116.65|118.46|116.66|118.47|116.67|118.45|116.65|4
1656219950000|2022-06-26 05:05:50|118.47|116.67|118.54|116.74|118.54|116.74|118.47|116.67|4
1656219970000|2022-06-26 05:06:10|118.55|116.75|118.58|116.78|118.58|116.78|118.55|116.75|3
1656219980000|2022-06-26 05:06:20|118.57|116.77|118.57|116.77|118.57|116.77|118.56|116.76|3
1656219990000|2022-06-26 05:06:30|118.59|116.79|118.63|116.83|118.63|116.83|118.59|116.79|5
1656220000000|2022-06-26 05:06:40|118.64|116.84|118.65|116.85|118.65|116.85|118.64|116.84|2
1656220010000|2022-06-26 05:06:50|118.63|116.83|118.64|116.84|118.65|116.85|118.63|116.83|4
1656220030000|2022-06-26 05:07:10|118.65|116.85|118.63|116.83|118.65|116.85|118.63|116.83|3
1656220060000|2022-06-26 05:07:40|118.62|116.82|118.58|116.78|118.62|116.82|118.58|116.78|2
1656220070000|2022-06-26 05:07:50|118.57|116.77|118.53|116.73|118.57|116.77|118.53|116.73|5
1656220080000|2022-06-26 05:08:00|118.52|116.72|118.52|116.72|118.54|116.74|118.52|116.72|5
1656220090000|2022-06-26 05:08:10|118.51|116.71|118.53|116.73|118.53|116.73|118.51|116.71|4
1656220100000|2022-06-26 05:08:20|118.52|116.72|118.53|116.73|118.53|116.73|118.52|116.72|4
1656220110000|2022-06-26 05:08:30|118.54|116.74|118.49|116.69|118.54|116.74|118.48|116.68|5
1656220120000|2022-06-26 05:08:40|118.48|116.68|118.46|116.66|118.49|116.69|118.45|116.65|10
1656220130000|2022-06-26 05:08:50|118.45|116.65|118.45|116.65|118.46|116.66|118.43|116.63|12
1656220140000|2022-06-26 05:09:00|118.44|116.64|118.43|116.63|118.44|116.64|118.43|116.63|2
1656220150000|2022-06-26 05:09:10|118.42|116.62|118.29|116.49|118.42|116.62|118.28|116.48|9
1656220160000|2022-06-26 05:09:20|118.28|116.48|118.29|116.49|118.29|116.49|118.28|116.48|2
1656220170000|2022-06-26 05:09:30|118.28|116.48|118.28|116.48|118.29|116.49|118.26|116.46|10
1656220180000|2022-06-26 05:09:40|118.29|116.49|118.29|116.49|118.31|116.51|118.29|116.49|3
1656220190000|2022-06-26 05:09:50|118.28|116.48|118.27|116.47|118.29|116.49|118.27|116.47|6
1656220210000|2022-06-26 05:10:10|118.29|116.49|118.29|116.49|118.29|116.49|118.29|116.49|1
1656220220000|2022-06-26 05:10:20|118.27|116.47|118.27|116.47|118.28|116.48|118.27|116.47|3
1656220230000|2022-06-26 05:10:30|118.28|116.48|118.26|116.46|118.28|116.48|118.26|116.46|9
1656220240000|2022-06-26 05:10:40|118.27|116.47|118.26|116.46|118.28|116.48|118.26|116.46|8
1656220250000|2022-06-26 05:10:50|118.27|116.47|118.28|116.48|118.28|116.48|118.27|116.47|2
1656220260000|2022-06-26 05:11:00|118.27|116.47|118.27|116.47|118.27|116.47|118.26|116.46|3
1656220270000|2022-06-26 05:11:10|118.35|116.55|118.43|116.63|118.44|116.64|118.35|116.55|11
1656220280000|2022-06-26 05:11:20|118.42|116.62|118.43|116.63|118.44|116.64|118.42|116.62|10
1656220290000|2022-06-26 05:11:30|118.44|116.64|118.44|116.64|118.46|116.66|118.44|116.64|4
1656220300000|2022-06-26 05:11:40|118.43|116.63|118.43|116.63|118.44|116.64|118.42|116.62|5
1656220310000|2022-06-26 05:11:50|118.44|116.64|118.44|116.64|118.44|116.64|118.44|116.64|1
1656220320000|2022-06-26 05:12:00|118.43|116.63|118.42|116.62|118.43|116.63|118.42|116.62|2
1656220330000|2022-06-26 05:12:10|118.41|116.61|118.41|116.61|118.41|116.61|118.41|116.61|1
1656220340000|2022-06-26 05:12:20|118.34|116.54|118.33|116.53|118.34|116.54|118.32|116.52|3
1656220350000|2022-06-26 05:12:30|118.34|116.54|118.33|116.53|118.34|116.54|118.33|116.53|2
1656220360000|2022-06-26 05:12:40|118.34|116.54|118.35|116.55|118.37|116.57|118.34|116.54|6
1656220370000|2022-06-26 05:12:50|118.36|116.56|118.39|116.59|118.39|116.59|118.36|116.56|6
1656220380000|2022-06-26 05:13:00|118.38|116.58|118.41|116.61|118.41|116.61|118.37|116.57|7
1656220390000|2022-06-26 05:13:10|118.39|116.59|118.45|116.65|118.45|116.65|118.38|116.58|5
1656220400000|2022-06-26 05:13:20|118.47|116.67|118.54|116.74|118.54|116.74|118.47|116.67|12
1656220420000|2022-06-26 05:13:40|118.56|116.76|118.55|116.75|118.59|116.79|118.54|116.74|6
1656220430000|2022-06-26 05:13:50|118.54|116.74|118.55|116.75|118.55|116.75|118.54|116.74|2
1656220440000|2022-06-26 05:14:00|118.57|116.77|118.65|116.85|118.65|116.85|118.57|116.77|3
1656220450000|2022-06-26 05:14:10|118.66|116.86|118.65|116.85|118.67|116.87|118.65|116.85|10
1656220460000|2022-06-26 05:14:20|118.66|116.86|118.67|116.87|118.75|116.95|118.65|116.85|14
1656220470000|2022-06-26 05:14:30|118.68|116.88|118.68|116.88|118.68|116.88|118.65|116.85|8
1656220480000|2022-06-26 05:14:40|118.67|116.87|118.66|116.86|118.68|116.88|118.66|116.86|4
1656220490000|2022-06-26 05:14:50|118.65|116.85|118.66|116.86|118.67|116.87|118.64|116.84|6
1656220500000|2022-06-26 05:15:00|118.65|116.85|118.69|116.89|118.69|116.89|118.63|116.83|9
1656220510000|2022-06-26 05:15:10|118.71|116.91|118.67|116.87|118.71|116.91|118.67|116.87|7
1656220520000|2022-06-26 05:15:20|118.68|116.88|118.69|116.89|118.73|116.93|118.68|116.88|7
1656220530000|2022-06-26 05:15:30|118.7|116.9|118.73|116.93|118.73|116.93|118.7|116.9|5
1656220540000|2022-06-26 05:15:40|118.75|116.95|118.8|117|118.83|117.03|118.73|116.93|10
1656220550000|2022-06-26 05:15:50|118.79|116.99|118.83|117.03|118.84|117.04|118.78|116.98|14
1656220560000|2022-06-26 05:16:00|118.84|117.04|118.76|116.96|118.84|117.04|118.76|116.96|7
1656220570000|2022-06-26 05:16:10|118.77|116.97|118.77|116.97|118.77|116.97|118.76|116.96|3
1656220580000|2022-06-26 05:16:20|118.76|116.96|118.74|116.94|118.76|116.96|118.69|116.89|8
1656220590000|2022-06-26 05:16:30|118.73|116.93|118.7|116.9|118.73|116.93|118.67|116.87|6
1656220600000|2022-06-26 05:16:40|118.69|116.89|118.69|116.89|118.69|116.89|118.68|116.88|3
1656220610000|2022-06-26 05:16:50|118.68|116.88|118.69|116.89|118.69|116.89|118.68|116.88|2
1656220620000|2022-06-26 05:17:00|118.68|116.88|118.74|116.94|118.75|116.95|118.68|116.88|6
1656220630000|2022-06-26 05:17:10|118.73|116.93|118.72|116.92|118.74|116.94|118.72|116.92|6
1656220640000|2022-06-26 05:17:20|118.73|116.93|118.73|116.93|118.74|116.94|118.73|116.93|3
1656220650000|2022-06-26 05:17:30|118.74|116.94|118.74|116.94|118.75|116.95|118.74|116.94|3
1656220660000|2022-06-26 05:17:40|118.75|116.95|118.75|116.95|118.76|116.96|118.74|116.94|5
1656220690000|2022-06-26 05:18:10|118.74|116.94|118.73|116.93|118.74|116.94|118.73|116.93|4
1656220700000|2022-06-26 05:18:20|118.71|116.91|118.71|116.91|118.71|116.91|118.71|116.91|1
1656220710000|2022-06-26 05:18:30|118.72|116.92|118.72|116.92|118.72|116.92|118.72|116.92|1
1656220720000|2022-06-26 05:18:40|118.71|116.91|118.71|116.91|118.71|116.91|118.71|116.91|1
1656220730000|2022-06-26 05:18:50|118.67|116.87|118.65|116.85|118.67|116.87|118.64|116.84|8
1656220740000|2022-06-26 05:19:00|118.54|116.74|118.56|116.76|118.58|116.78|118.54|116.74|10
1656220750000|2022-06-26 05:19:10|118.54|116.74|118.51|116.71|118.55|116.75|118.51|116.71|10
1656220760000|2022-06-26 05:19:20|118.49|116.69|118.48|116.68|118.53|116.73|118.42|116.62|13
1656220770000|2022-06-26 05:19:30|118.47|116.67|118.45|116.65|118.47|116.67|118.44|116.64|5
1656220780000|2022-06-26 05:19:40|118.44|116.64|118.55|116.75|118.55|116.75|118.43|116.63|4
1656220790000|2022-06-26 05:19:50|118.56|116.76|118.53|116.73|118.56|116.76|118.53|116.73|6
1656220800000|2022-06-26 05:20:00|118.54|116.74|118.53|116.73|118.54|116.74|118.53|116.73|4
1656220810000|2022-06-26 05:20:10|118.45|116.65|118.48|116.68|118.48|116.68|118.45|116.65|3
1656220820000|2022-06-26 05:20:20|118.46|116.66|118.46|116.66|118.46|116.66|118.46|116.66|1
1656220840000|2022-06-26 05:20:40|118.47|116.67|118.45|116.65|118.48|116.68|118.43|116.63|6
1656220850000|2022-06-26 05:20:50|118.44|116.64|118.44|116.64|118.44|116.64|118.44|116.64|1
1656220860000|2022-06-26 05:21:00|118.45|116.65|118.45|116.65|118.46|116.66|118.45|116.65|3
1656220870000|2022-06-26 05:21:10|118.47|116.67|118.53|116.73|118.53|116.73|118.47|116.67|6
1656220880000|2022-06-26 05:21:20|118.52|116.72|118.53|116.73|118.53|116.73|118.52|116.72|4
1656220890000|2022-06-26 05:21:30|118.56|116.76|118.63|116.83|118.63|116.83|118.56|116.76|5
1656220900000|2022-06-26 05:21:40|118.61|116.81|118.55|116.75|118.61|116.81|118.55|116.75|9
1656220910000|2022-06-26 05:21:50|118.56|116.76|118.57|116.77|118.57|116.77|118.56|116.76|2
1656220920000|2022-06-26 05:22:00|118.56|116.76|118.63|116.83|118.63|116.83|118.56|116.76|4
1656220930000|2022-06-26 05:22:10|118.65|116.85|118.66|116.86|118.66|116.86|118.65|116.85|2
1656220950000|2022-06-26 05:22:30|118.67|116.87|118.69|116.89|118.69|116.89|118.67|116.87|3
1656220960000|2022-06-26 05:22:40|118.68|116.88|118.69|116.89|118.69|116.89|118.68|116.88|2
1656220970000|2022-06-26 05:22:50|118.75|116.95|118.74|116.94|118.75|116.95|118.72|116.92|4
1656221010000|2022-06-26 05:23:30|118.73|116.93|118.71|116.91|118.73|116.93|118.67|116.87|7
1656221020000|2022-06-26 05:23:40|118.7|116.9|118.72|116.92|118.72|116.92|118.68|116.88|6
1656221030000|2022-06-26 05:23:50|118.71|116.91|118.71|116.91|118.72|116.92|118.71|116.91|3
1656221040000|2022-06-26 05:24:00|118.72|116.92|118.72|116.92|118.72|116.92|118.72|116.92|1
1656221050000|2022-06-26 05:24:10|118.73|116.93|118.74|116.94|118.75|116.95|118.73|116.93|3
1656221060000|2022-06-26 05:24:20|118.75|116.95|118.74|116.94|118.75|116.95|118.73|116.93|4
1656221080000|2022-06-26 05:24:40|118.73|116.93|118.66|116.86|118.74|116.94|118.66|116.86|5
1656221090000|2022-06-26 05:24:50|118.65|116.85|118.63|116.83|118.65|116.85|118.63|116.83|3
1656221100000|2022-06-26 05:25:00|118.64|116.84|118.64|116.84|118.64|116.84|118.64|116.84|1
1656221110000|2022-06-26 05:25:10|118.63|116.83|118.63|116.83|118.63|116.83|118.63|116.83|1
1656221130000|2022-06-26 05:25:30|118.62|116.82|118.54|116.74|118.62|116.82|118.54|116.74|5
1656221140000|2022-06-26 05:25:40|118.53|116.73|118.53|116.73|118.53|116.73|118.53|116.73|1
1656221150000|2022-06-26 05:25:50|118.52|116.72|118.54|116.74|118.56|116.76|118.52|116.72|6
1656221160000|2022-06-26 05:26:00|118.55|116.75|118.55|116.75|118.55|116.75|118.55|116.75|1
1656221170000|2022-06-26 05:26:10|118.54|116.74|118.55|116.75|118.55|116.75|118.54|116.74|2
1656221180000|2022-06-26 05:26:20|118.56|116.76|118.57|116.77|118.57|116.77|118.56|116.76|2
1656221200000|2022-06-26 05:26:40|118.56|116.76|118.67|116.87|118.67|116.87|118.56|116.76|5
1656221210000|2022-06-26 05:26:50|118.68|116.88|118.7|116.9|118.71|116.91|118.68|116.88|6
1656221220000|2022-06-26 05:27:00|118.71|116.91|118.69|116.89|118.71|116.91|118.68|116.88|6
1656221230000|2022-06-26 05:27:10|118.68|116.88|118.68|116.88|118.68|116.88|118.67|116.87|3
1656221240000|2022-06-26 05:27:20|118.69|116.89|118.73|116.93|118.73|116.93|118.69|116.89|4
1656221250000|2022-06-26 05:27:30|118.7|116.9|118.68|116.88|118.7|116.9|118.68|116.88|3
1656221260000|2022-06-26 05:27:40|118.69|116.89|118.7|116.9|118.7|116.9|118.69|116.89|2
1656221270000|2022-06-26 05:27:50|118.69|116.89|118.68|116.88|118.69|116.89|118.68|116.88|2
1656221290000|2022-06-26 05:28:10|118.69|116.89|118.69|116.89|118.71|116.91|118.69|116.89|4
1656221300000|2022-06-26 05:28:20|118.71|116.91|118.72|116.92|118.72|116.92|118.69|116.89|5
1656221310000|2022-06-26 05:28:30|118.73|116.93|118.72|116.92|118.73|116.93|118.72|116.92|2
1656221320000|2022-06-26 05:28:40|118.73|116.93|118.76|116.96|118.76|116.96|118.72|116.92|9
1656221330000|2022-06-26 05:28:50|118.75|116.95|118.75|116.95|118.76|116.96|118.75|116.95|3
1656221350000|2022-06-26 05:29:10|118.74|116.94|118.68|116.88|118.74|116.94|118.68|116.88|3
1656221360000|2022-06-26 05:29:20|118.69|116.89|118.71|116.91|118.71|116.91|118.69|116.89|3
1656221370000|2022-06-26 05:29:30|118.72|116.92|118.7|116.9|118.72|116.92|118.69|116.89|8
1656221380000|2022-06-26 05:29:40|118.71|116.91|118.72|116.92|118.73|116.93|118.71|116.91|12
1656221390000|2022-06-26 05:29:50|118.68|116.88|118.66|116.86|118.72|116.92|118.66|116.86|7
1656221400000|2022-06-26 05:30:00|118.67|116.87|118.69|116.89|118.69|116.89|118.67|116.87|9
1656221410000|2022-06-26 05:30:10|118.68|116.88|118.73|116.93|118.75|116.95|118.68|116.88|8
1656221420000|2022-06-26 05:30:20|118.72|116.92|118.74|116.94|118.74|116.94|118.72|116.92|7
1656221430000|2022-06-26 05:30:30|118.75|116.95|118.75|116.95|118.75|116.95|118.75|116.95|1
1656221440000|2022-06-26 05:30:40|118.76|116.96|118.76|116.96|118.76|116.96|118.75|116.95|3
1656221450000|2022-06-26 05:30:50|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|7
1656221460000|2022-06-26 05:31:00|118.76|116.96|118.86|117.06|118.86|117.06|118.76|116.96|6
1656221470000|2022-06-26 05:31:10|118.85|117.05|118.82|117.02|118.86|117.06|118.78|116.98|12
1656221480000|2022-06-26 05:31:20|118.81|117.01|118.78|116.98|118.82|117.02|118.77|116.97|12
1656221490000|2022-06-26 05:31:30|118.77|116.97|118.82|117.02|118.82|117.02|118.77|116.97|7
1656221500000|2022-06-26 05:31:40|118.83|117.03|118.81|117.01|118.83|117.03|118.79|116.99|8
1656221510000|2022-06-26 05:31:50|118.83|117.03|118.83|117.03|118.83|117.03|118.83|117.03|1
1656221520000|2022-06-26 05:32:00|118.82|117.02|118.81|117.01|118.84|117.04|118.8|117|5
1656221530000|2022-06-26 05:32:10|118.8|117|118.81|117.01|118.81|117.01|118.8|117|2
1656221540000|2022-06-26 05:32:20|118.8|117|118.8|117|118.8|117|118.8|117|1
1656221550000|2022-06-26 05:32:30|118.82|117.02|118.84|117.04|118.84|117.04|118.81|117.01|5
1656221560000|2022-06-26 05:32:40|118.83|117.03|118.8|117|118.83|117.03|118.8|117|3
1656221570000|2022-06-26 05:32:50|118.81|117.01|118.81|117.01|118.81|117.01|118.79|116.99|5
1656221580000|2022-06-26 05:33:00|118.82|117.02|118.83|117.03|118.84|117.04|118.82|117.02|7
1656221590000|2022-06-26 05:33:10|118.84|117.04|118.96|117.16|118.97|117.17|118.84|117.04|12
1656221600000|2022-06-26 05:33:20|118.95|117.15|118.89|117.09|118.95|117.15|118.85|117.05|18
1656221610000|2022-06-26 05:33:30|118.9|117.1|118.95|117.15|118.95|117.15|118.9|117.1|3
1656221620000|2022-06-26 05:33:40|118.96|117.16|118.95|117.15|118.96|117.16|118.95|117.15|2
1656221630000|2022-06-26 05:33:50|118.93|117.13|118.9|117.1|118.93|117.13|118.89|117.09|4
1656221640000|2022-06-26 05:34:00|118.89|117.09|118.94|117.14|118.94|117.14|118.89|117.09|3
1656221650000|2022-06-26 05:34:10|118.93|117.13|118.94|117.14|118.95|117.15|118.91|117.11|10
1656221660000|2022-06-26 05:34:20|118.95|117.15|118.94|117.14|118.95|117.15|118.94|117.14|2
1656221670000|2022-06-26 05:34:30|118.97|117.17|119.16|117.36|119.17|117.37|118.97|117.17|14
1656221680000|2022-06-26 05:34:40|119.17|117.37|119.22|117.42|119.23|117.43|119.17|117.37|12
1656221690000|2022-06-26 05:34:50|119.23|117.43|119.12|117.32|119.23|117.43|119.12|117.32|8
1656221700000|2022-06-26 05:35:00|119.13|117.33|119.17|117.37|119.17|117.37|119.13|117.33|6
1656221710000|2022-06-26 05:35:10|119.2|117.4|119.2|117.4|119.2|117.4|119.19|117.39|3
1656221720000|2022-06-26 05:35:20|119.19|117.39|119.15|117.35|119.2|117.4|119.13|117.33|5
1656221730000|2022-06-26 05:35:30|119.14|117.34|119.1|117.3|119.15|117.35|119.07|117.27|13
1656221740000|2022-06-26 05:35:40|119.07|117.27|119.04|117.24|119.08|117.28|119.04|117.24|8
1656221750000|2022-06-26 05:35:50|119.05|117.25|119.05|117.25|119.1|117.3|119.05|117.25|8
1656221760000|2022-06-26 05:36:00|119.06|117.26|119.07|117.27|119.1|117.3|119.06|117.26|9
1656221770000|2022-06-26 05:36:10|119.06|117.26|118.92|117.12|119.06|117.26|118.92|117.12|5
1656221780000|2022-06-26 05:36:20|118.89|117.09|118.91|117.11|118.96|117.16|118.84|117.04|12
1656221790000|2022-06-26 05:36:30|118.92|117.12|118.94|117.14|118.97|117.17|118.92|117.12|8
1656221800000|2022-06-26 05:36:40|118.93|117.13|118.93|117.13|118.94|117.14|118.93|117.13|3
1656221810000|2022-06-26 05:36:50|118.92|117.12|118.93|117.13|118.93|117.13|118.91|117.11|4
1656221820000|2022-06-26 05:37:00|118.96|117.16|118.95|117.15|118.97|117.17|118.95|117.15|6
1656221830000|2022-06-26 05:37:10|118.96|117.16|118.96|117.16|118.96|117.16|118.96|117.16|1
1656221840000|2022-06-26 05:37:20|118.97|117.17|118.96|117.16|118.97|117.17|118.96|117.16|2
1656221850000|2022-06-26 05:37:30|118.98|117.18|119|117.2|119.01|117.21|118.98|117.18|6
1656221870000|2022-06-26 05:37:50|118.95|117.15|118.95|117.15|118.95|117.15|118.95|117.15|1
1656221880000|2022-06-26 05:38:00|118.94|117.14|118.94|117.14|118.95|117.15|118.93|117.13|5
1656221890000|2022-06-26 05:38:10|118.91|117.11|118.94|117.14|118.97|117.17|118.91|117.11|5
1656221900000|2022-06-26 05:38:20|118.93|117.13|118.97|117.17|118.98|117.18|118.92|117.12|7
1656221920000|2022-06-26 05:38:40|118.98|117.18|118.97|117.17|118.98|117.18|118.97|117.17|2
1656221930000|2022-06-26 05:38:50|118.98|117.18|118.96|117.16|118.99|117.19|118.95|117.15|6
1656221940000|2022-06-26 05:39:00|118.95|117.15|119.03|117.23|119.03|117.23|118.92|117.12|11
1656221950000|2022-06-26 05:39:10|119.02|117.22|119.12|117.32|119.12|117.32|119.02|117.22|9
1656221960000|2022-06-26 05:39:20|119.13|117.33|119.08|117.28|119.13|117.33|119.08|117.28|6
1656221970000|2022-06-26 05:39:30|119.09|117.29|119.09|117.29|119.09|117.29|119.08|117.28|3
1656221980000|2022-06-26 05:39:40|119.08|117.28|119.07|117.27|119.09|117.29|119.07|117.27|3
1656221990000|2022-06-26 05:39:50|119.08|117.28|119.07|117.27|119.09|117.29|119.07|117.27|6
1656222000000|2022-06-26 05:40:00|119.08|117.28|119.02|117.22|119.08|117.28|119.01|117.21|13
1656222010000|2022-06-26 05:40:10|119.01|117.21|118.99|117.19|119.02|117.22|118.98|117.18|9
1656222020000|2022-06-26 05:40:20|118.98|117.18|118.95|117.15|118.98|117.18|118.93|117.13|10
1656222030000|2022-06-26 05:40:30|118.96|117.16|118.92|117.12|119|117.2|118.92|117.12|14
1656222040000|2022-06-26 05:40:40|118.93|117.13|118.96|117.16|118.98|117.18|118.93|117.13|15
1656222050000|2022-06-26 05:40:50|118.86|117.06|118.86|117.06|118.87|117.07|118.85|117.05|6
1656222060000|2022-06-26 05:41:00|118.85|117.05|118.98|117.18|118.99|117.19|118.85|117.05|15
1656222070000|2022-06-26 05:41:10|118.96|117.16|119.03|117.23|119.05|117.25|118.96|117.16|10
1656222080000|2022-06-26 05:41:20|119.02|117.22|119.01|117.21|119.02|117.22|119.01|117.21|2
1656222090000|2022-06-26 05:41:30|118.98|117.18|118.98|117.18|118.99|117.19|118.98|117.18|3
1656222100000|2022-06-26 05:41:40|118.99|117.19|119.03|117.23|119.06|117.26|118.99|117.19|14
1656222110000|2022-06-26 05:41:50|119.04|117.24|119.08|117.28|119.08|117.28|119.04|117.24|6
1656222120000|2022-06-26 05:42:00|119.07|117.27|119.06|117.26|119.07|117.27|119.05|117.25|5
1656222130000|2022-06-26 05:42:10|119.07|117.27|119.07|117.27|119.07|117.27|119.05|117.25|4
1656222140000|2022-06-26 05:42:20|119.06|117.26|119.07|117.27|119.07|117.27|119.06|117.26|4
1656222150000|2022-06-26 05:42:30|119.06|117.26|119.06|117.26|119.07|117.27|119.06|117.26|3
1656222160000|2022-06-26 05:42:40|119.07|117.27|119.07|117.27|119.09|117.29|119.07|117.27|3
1656222170000|2022-06-26 05:42:50|119.06|117.26|119.06|117.26|119.07|117.27|119.06|117.26|3
1656222180000|2022-06-26 05:43:00|119.05|117.25|119.03|117.23|119.06|117.26|119.03|117.23|6
1656222190000|2022-06-26 05:43:10|119.02|117.22|119.05|117.25|119.07|117.27|119.02|117.22|8
1656222200000|2022-06-26 05:43:20|119.07|117.27|119.08|117.28|119.08|117.28|119.07|117.27|2
1656222210000|2022-06-26 05:43:30|119.05|117.25|119.06|117.26|119.08|117.28|119.05|117.25|5
1656222220000|2022-06-26 05:43:40|119.05|117.25|119.04|117.24|119.06|117.26|119.03|117.23|8
1656222230000|2022-06-26 05:43:50|119.03|117.23|119.04|117.24|119.05|117.25|119.03|117.23|4
1656222240000|2022-06-26 05:44:00|119.03|117.23|118.95|117.15|119.03|117.23|118.95|117.15|8
1656222250000|2022-06-26 05:44:10|118.96|117.16|119.01|117.21|119.02|117.22|118.96|117.16|9
1656222260000|2022-06-26 05:44:20|119|117.2|118.95|117.15|119|117.2|118.95|117.15|6
1656222270000|2022-06-26 05:44:30|118.94|117.14|118.83|117.03|118.94|117.14|118.83|117.03|3
1656222280000|2022-06-26 05:44:40|118.82|117.02|118.61|116.81|118.82|117.02|118.6|116.8|14
1656222290000|2022-06-26 05:44:50|118.6|116.8|118.45|116.65|118.6|116.8|118.45|116.65|18
1656222300000|2022-06-26 05:45:00|118.44|116.64|118.29|116.49|118.44|116.64|118.29|116.49|10
1656222310000|2022-06-26 05:45:10|118.3|116.5|118.18|116.38|118.3|116.5|118.18|116.38|19
1656222320000|2022-06-26 05:45:20|118.19|116.39|118.23|116.43|118.23|116.43|118.12|116.32|26
1656222330000|2022-06-26 05:45:30|118.22|116.42|118.06|116.26|118.23|116.43|118.06|116.26|16
1656222340000|2022-06-26 05:45:40|118.05|116.25|117.92|116.12|118.05|116.25|117.9|116.1|25
1656222350000|2022-06-26 05:45:50|117.91|116.11|117.75|115.95|117.94|116.14|117.75|115.95|18
1656222360000|2022-06-26 05:46:00|117.74|115.94|117.85|116.05|117.86|116.06|117.74|115.94|17
1656222370000|2022-06-26 05:46:10|117.86|116.06|117.86|116.06|117.86|116.06|117.81|116.01|16
1656222380000|2022-06-26 05:46:20|117.87|116.07|117.93|116.13|117.97|116.17|117.87|116.07|16
1656222390000|2022-06-26 05:46:30|117.92|116.12|117.94|116.14|117.94|116.14|117.92|116.12|3
1656222400000|2022-06-26 05:46:40|117.96|116.16|117.9|116.1|117.97|116.17|117.9|116.1|15
1656222410000|2022-06-26 05:46:50|117.91|116.11|117.87|116.07|117.91|116.11|117.8|116|12
1656222420000|2022-06-26 05:47:00|117.86|116.06|117.89|116.09|117.91|116.11|117.86|116.06|5
1656222430000|2022-06-26 05:47:10|117.9|116.1|117.9|116.1|117.91|116.11|117.89|116.09|9
1656222440000|2022-06-26 05:47:20|117.91|116.11|117.94|116.14|117.95|116.15|117.91|116.11|7
1656222450000|2022-06-26 05:47:30|117.93|116.13|118.03|116.23|118.04|116.24|117.93|116.13|14
1656222460000|2022-06-26 05:47:40|118.04|116.24|117.95|116.15|118.04|116.24|117.95|116.15|8
1656222470000|2022-06-26 05:47:50|117.96|116.16|117.92|116.12|117.96|116.16|117.92|116.12|5
1656222480000|2022-06-26 05:48:00|117.93|116.13|117.99|116.19|118.03|116.23|117.92|116.12|17
1656222490000|2022-06-26 05:48:10|117.98|116.18|117.92|116.12|117.99|116.19|117.92|116.12|11
1656222500000|2022-06-26 05:48:20|117.93|116.13|117.91|116.11|117.94|116.14|117.91|116.11|9
1656222510000|2022-06-26 05:48:30|117.92|116.12|117.93|116.13|117.93|116.13|117.92|116.12|2
1656222520000|2022-06-26 05:48:40|117.94|116.14|117.94|116.14|117.95|116.15|117.94|116.14|3
1656222530000|2022-06-26 05:48:50|118.02|116.22|118.02|116.22|118.04|116.24|118.02|116.22|11
1656222540000|2022-06-26 05:49:00|118.03|116.23|118.01|116.21|118.03|116.23|117.99|116.19|8
1656222550000|2022-06-26 05:49:10|118.02|116.22|117.98|116.18|118.02|116.22|117.98|116.18|12
1656222560000|2022-06-26 05:49:20|117.97|116.17|117.96|116.16|117.97|116.17|117.96|116.16|6
1656222570000|2022-06-26 05:49:30|117.95|116.15|117.96|116.16|117.96|116.16|117.95|116.15|6
1656222580000|2022-06-26 05:49:40|117.97|116.17|117.97|116.17|117.97|116.17|117.97|116.17|1
1656222590000|2022-06-26 05:49:50|117.98|116.18|117.95|116.15|117.98|116.18|117.94|116.14|9
1656222600000|2022-06-26 05:50:00|117.96|116.16|118.05|116.25|118.05|116.25|117.96|116.16|16
1656222610000|2022-06-26 05:50:10|118.06|116.26|118.02|116.22|118.08|116.28|118.02|116.22|5
1656222620000|2022-06-26 05:50:20|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|1
1656222630000|2022-06-26 05:50:30|118.02|116.22|118|116.2|118.04|116.24|117.97|116.17|10
1656222640000|2022-06-26 05:50:40|118.01|116.21|118.04|116.24|118.04|116.24|118|116.2|6
1656222650000|2022-06-26 05:50:50|118.03|116.23|118.03|116.23|118.04|116.24|118.03|116.23|5
1656222660000|2022-06-26 05:51:00|118.04|116.24|118.03|116.23|118.04|116.24|118.03|116.23|2
1656222670000|2022-06-26 05:51:10|118.04|116.24|118.04|116.24|118.07|116.27|118.03|116.23|9
1656222680000|2022-06-26 05:51:20|118.03|116.23|118.03|116.23|118.05|116.25|118.03|116.23|7
1656222690000|2022-06-26 05:51:30|118.04|116.24|118.04|116.24|118.04|116.24|118.03|116.23|3
1656222700000|2022-06-26 05:51:40|118.03|116.23|118.03|116.23|118.04|116.24|118.02|116.22|6
1656222710000|2022-06-26 05:51:50|118.04|116.24|117.98|116.18|118.04|116.24|117.97|116.17|6
1656222720000|2022-06-26 05:52:00|117.97|116.17|118.03|116.23|118.03|116.23|117.96|116.16|8
1656222730000|2022-06-26 05:52:10|118.01|116.21|118.03|116.23|118.03|116.23|118.01|116.21|3
1656222740000|2022-06-26 05:52:20|118.04|116.24|118.03|116.23|118.04|116.24|118.02|116.22|3
1656222750000|2022-06-26 05:52:30|118.02|116.22|118.03|116.23|118.03|116.23|118.01|116.21|3
1656222760000|2022-06-26 05:52:40|118.02|116.22|118.01|116.21|118.03|116.23|118|116.2|7
1656222770000|2022-06-26 05:52:50|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|1
1656222790000|2022-06-26 05:53:10|118.02|116.22|118.02|116.22|118.02|116.22|118.02|116.22|1
1656222800000|2022-06-26 05:53:20|118.03|116.23|118|116.2|118.03|116.23|118|116.2|3
1656222810000|2022-06-26 05:53:30|118.01|116.21|118|116.2|118.01|116.21|117.97|116.17|8
1656222820000|2022-06-26 05:53:40|118.01|116.21|118.02|116.22|118.02|116.22|118.01|116.21|2
1656222830000|2022-06-26 05:53:50|118.03|116.23|118.04|116.24|118.04|116.24|118.03|116.23|2
1656222840000|2022-06-26 05:54:00|118.05|116.25|118.05|116.25|118.05|116.25|118.05|116.25|1
1656222850000|2022-06-26 05:54:10|118.06|116.26|118.08|116.28|118.13|116.33|118.06|116.26|15
1656222860000|2022-06-26 05:54:20|118.06|116.26|118.05|116.25|118.06|116.26|118.05|116.25|6
1656222870000|2022-06-26 05:54:30|118.06|116.26|118.07|116.27|118.07|116.27|118.06|116.26|2
1656222890000|2022-06-26 05:54:50|118.08|116.28|118.1|116.3|118.1|116.3|118.08|116.28|3
1656222900000|2022-06-26 05:55:00|118.09|116.29|118.09|116.29|118.09|116.29|118.06|116.26|6
1656222920000|2022-06-26 05:55:20|118.1|116.3|118.23|116.43|118.23|116.43|118.1|116.3|11
1656222930000|2022-06-26 05:55:30|118.25|116.45|118.3|116.5|118.3|116.5|118.23|116.43|11
1656222940000|2022-06-26 05:55:40|118.35|116.55|118.38|116.58|118.38|116.58|118.35|116.55|6
1656222950000|2022-06-26 05:55:50|118.37|116.57|118.44|116.64|118.45|116.65|118.37|116.57|7
1656222960000|2022-06-26 05:56:00|118.45|116.65|118.45|116.65|118.45|116.65|118.45|116.65|1
1656222970000|2022-06-26 05:56:10|118.52|116.72|118.53|116.73|118.53|116.73|118.52|116.72|2
1656222980000|2022-06-26 05:56:20|118.54|116.74|118.54|116.74|118.54|116.74|118.54|116.74|1
1656222990000|2022-06-26 05:56:30|118.55|116.75|118.59|116.79|118.59|116.79|118.55|116.75|3
1656223000000|2022-06-26 05:56:40|118.6|116.8|118.47|116.67|118.61|116.81|118.45|116.65|17
1656223010000|2022-06-26 05:56:50|118.48|116.68|118.49|116.69|118.5|116.7|118.47|116.67|14
1656223030000|2022-06-26 05:57:10|118.5|116.7|118.52|116.72|118.55|116.75|118.5|116.7|10
1656223040000|2022-06-26 05:57:20|118.48|116.68|118.47|116.67|118.48|116.68|118.46|116.66|7
1656223050000|2022-06-26 05:57:30|118.48|116.68|118.44|116.64|118.48|116.68|118.44|116.64|6
1656223060000|2022-06-26 05:57:40|118.43|116.63|118.44|116.64|118.44|116.64|118.43|116.63|8
1656223070000|2022-06-26 05:57:50|118.45|116.65|118.45|116.65|118.45|116.65|118.45|116.65|1
1656223080000|2022-06-26 05:58:00|118.53|116.73|118.51|116.71|118.53|116.73|118.5|116.7|4
1656223090000|2022-06-26 05:58:10|118.5|116.7|118.5|116.7|118.51|116.71|118.48|116.68|7
1656223100000|2022-06-26 05:58:20|118.51|116.71|118.52|116.72|118.53|116.73|118.5|116.7|10
1656223110000|2022-06-26 05:58:30|118.51|116.71|118.53|116.73|118.53|116.73|118.51|116.71|3
1656223120000|2022-06-26 05:58:40|118.54|116.74|118.54|116.74|118.54|116.74|118.54|116.74|1
1656223130000|2022-06-26 05:58:50|118.53|116.73|118.54|116.74|118.55|116.75|118.53|116.73|6
1656223140000|2022-06-26 05:59:00|118.55|116.75|118.56|116.76|118.56|116.76|118.54|116.74|6
1656223150000|2022-06-26 05:59:10|118.55|116.75|118.56|116.76|118.57|116.77|118.55|116.75|4
1656223160000|2022-06-26 05:59:20|118.57|116.77|118.55|116.75|118.57|116.77|118.53|116.73|8
1656223170000|2022-06-26 05:59:30|118.56|116.76|118.56|116.76|118.56|116.76|118.56|116.76|1
1656223200000|2022-06-26 06:00:00|118.57|116.77|118.58|116.78|118.58|116.78|118.56|116.76|3
1656223210000|2022-06-26 06:00:10|118.59|116.79|118.67|116.87|118.67|116.87|118.59|116.79|6
1656223220000|2022-06-26 06:00:20|118.69|116.89|118.75|116.95|118.76|116.96|118.69|116.89|6
1656223230000|2022-06-26 06:00:30|118.74|116.94|118.7|116.9|118.74|116.94|118.7|116.9|7
1656223240000|2022-06-26 06:00:40|118.71|116.91|118.78|116.98|118.78|116.98|118.7|116.9|8
1656223250000|2022-06-26 06:00:50|118.76|116.96|118.74|116.94|118.83|117.03|118.74|116.94|8
1656223260000|2022-06-26 06:01:00|118.75|116.95|118.75|116.95|118.75|116.95|118.75|116.95|1
1656223270000|2022-06-26 06:01:10|118.73|116.93|118.65|116.85|118.73|116.93|118.65|116.85|3
1656223280000|2022-06-26 06:01:20|118.66|116.86|118.65|116.85|118.67|116.87|118.63|116.83|10
1656223290000|2022-06-26 06:01:30|118.64|116.84|118.63|116.83|118.64|116.84|118.62|116.82|4
1656223310000|2022-06-26 06:01:50|118.64|116.84|118.65|116.85|118.66|116.86|118.64|116.84|3
1656223330000|2022-06-26 06:02:10|118.68|116.88|118.66|116.86|118.68|116.88|118.66|116.86|5
1656223340000|2022-06-26 06:02:20|118.67|116.87|118.74|116.94|118.77|116.97|118.67|116.87|6
1656223350000|2022-06-26 06:02:30|118.76|116.96|118.77|116.97|118.77|116.97|118.76|116.96|2
1656223360000|2022-06-26 06:02:40|118.78|116.98|118.77|116.97|118.78|116.98|118.77|116.97|2
1656223370000|2022-06-26 06:02:50|118.78|116.98|118.84|117.04|118.84|117.04|118.78|116.98|3
1656223380000|2022-06-26 06:03:00|118.83|117.03|118.83|117.03|118.83|117.03|118.83|117.03|1
1656223390000|2022-06-26 06:03:10|118.84|117.04|118.84|117.04|118.85|117.05|118.83|117.03|7
1656223400000|2022-06-26 06:03:20|118.83|117.03|118.76|116.96|118.84|117.04|118.76|116.96|8
1656223410000|2022-06-26 06:03:30|118.75|116.95|118.75|116.95|118.75|116.95|118.75|116.95|1
1656223420000|2022-06-26 06:03:40|118.76|116.96|118.78|116.98|118.78|116.98|118.76|116.96|2
1656223430000|2022-06-26 06:03:50|118.79|116.99|118.74|116.94|118.79|116.99|118.73|116.93|9
1656223440000|2022-06-26 06:04:00|118.72|116.92|118.43|116.63|118.72|116.92|118.34|116.54|21
1656223450000|2022-06-26 06:04:10|118.26|116.46|118.26|116.46|118.34|116.54|118.26|116.46|15
1656223460000|2022-06-26 06:04:20|118.25|116.45|118.38|116.58|118.38|116.58|118.25|116.45|7
1656223470000|2022-06-26 06:04:30|118.39|116.59|118.34|116.54|118.39|116.59|118.33|116.53|8
1656223480000|2022-06-26 06:04:40|118.33|116.53|118.32|116.52|118.34|116.54|118.32|116.52|4
1656223490000|2022-06-26 06:04:50|118.33|116.53|118.29|116.49|118.33|116.53|118.29|116.49|9
1656223500000|2022-06-26 06:05:00|118.28|116.48|118.25|116.45|118.28|116.48|118.25|116.45|3
1656223510000|2022-06-26 06:05:10|118.26|116.46|118.27|116.47|118.28|116.48|118.26|116.46|4
1656223520000|2022-06-26 06:05:20|118.28|116.48|118.31|116.51|118.31|116.51|118.28|116.48|7
1656223530000|2022-06-26 06:05:30|118.32|116.52|118.38|116.58|118.38|116.58|118.3|116.5|10
1656223540000|2022-06-26 06:05:40|118.37|116.57|118.45|116.65|118.48|116.68|118.37|116.57|12
1656223550000|2022-06-26 06:05:50|118.46|116.66|118.44|116.64|118.47|116.67|118.43|116.63|12
1656223560000|2022-06-26 06:06:00|118.42|116.62|118.43|116.63|118.43|116.63|118.42|116.62|6
1656223570000|2022-06-26 06:06:10|118.44|116.64|118.47|116.67|118.47|116.67|118.44|116.64|4
1656223580000|2022-06-26 06:06:20|118.46|116.66|118.47|116.67|118.47|116.67|118.45|116.65|7
1656223590000|2022-06-26 06:06:30|118.46|116.66|118.53|116.73|118.57|116.77|118.46|116.66|10
1656223600000|2022-06-26 06:06:40|118.52|116.72|118.47|116.67|118.54|116.74|118.46|116.66|11
1656223610000|2022-06-26 06:06:50|118.48|116.68|118.37|116.57|118.48|116.68|118.37|116.57|9
1656223620000|2022-06-26 06:07:00|118.38|116.58|118.39|116.59|118.4|116.6|118.38|116.58|7
1656223630000|2022-06-26 06:07:10|118.4|116.6|118.39|116.59|118.4|116.6|118.38|116.58|8
1656223640000|2022-06-26 06:07:20|118.38|116.58|118.39|116.59|118.39|116.59|118.38|116.58|6
1656223650000|2022-06-26 06:07:30|118.38|116.58|118.37|116.57|118.39|116.59|118.37|116.57|4
1656223660000|2022-06-26 06:07:40|118.38|116.58|118.39|116.59|118.39|116.59|118.38|116.58|2
1656223670000|2022-06-26 06:07:50|118.38|116.58|118.36|116.56|118.38|116.58|118.36|116.56|2
1656223690000|2022-06-26 06:08:10|118.34|116.54|118.34|116.54|118.34|116.54|118.34|116.54|1
1656223700000|2022-06-26 06:08:20|118.32|116.52|118.26|116.46|118.32|116.52|118.25|116.45|9
1656223710000|2022-06-26 06:08:30|118.27|116.47|118.27|116.47|118.27|116.47|118.27|116.47|1
1656223730000|2022-06-26 06:08:50|118.28|116.48|118.33|116.53|118.35|116.55|118.28|116.48|7
1656223740000|2022-06-26 06:09:00|118.32|116.52|118.33|116.53|118.34|116.54|118.32|116.52|4
1656223750000|2022-06-26 06:09:10|118.32|116.52|118.31|116.51|118.32|116.52|118.31|116.51|2
1656223760000|2022-06-26 06:09:20|118.32|116.52|118.33|116.53|118.34|116.54|118.32|116.52|3
1656223770000|2022-06-26 06:09:30|118.3|116.5|118.27|116.47|118.3|116.5|118.26|116.46|4
1656223780000|2022-06-26 06:09:40|118.26|116.46|118.35|116.55|118.35|116.55|118.26|116.46|4
1656223810000|2022-06-26 06:10:10|118.37|116.57|118.37|116.57|118.37|116.57|118.37|116.57|1
1656223840000|2022-06-26 06:10:40|118.38|116.58|118.37|116.57|118.39|116.59|118.37|116.57|4
1656223850000|2022-06-26 06:10:50|118.36|116.56|118.36|116.56|118.36|116.56|118.36|116.56|1
1656223860000|2022-06-26 06:11:00|118.39|116.59|118.39|116.59|118.39|116.59|118.38|116.58|3
1656223870000|2022-06-26 06:11:10|118.38|116.58|118.39|116.59|118.39|116.59|118.38|116.58|2
1656223900000|2022-06-26 06:11:40|118.4|116.6|118.41|116.61|118.43|116.63|118.4|116.6|7
1656223910000|2022-06-26 06:11:50|118.42|116.62|118.43|116.63|118.43|116.63|118.42|116.62|2
1656223930000|2022-06-26 06:12:10|118.44|116.64|118.44|116.64|118.44|116.64|118.44|116.64|1
1656223940000|2022-06-26 06:12:20|118.45|116.65|118.45|116.65|118.45|116.65|118.45|116.65|1
1656223950000|2022-06-26 06:12:30|118.46|116.66|118.47|116.67|118.47|116.67|118.46|116.66|2
1656223970000|2022-06-26 06:12:50|118.46|116.66|118.46|116.66|118.46|116.66|118.46|116.66|1
1656223980000|2022-06-26 06:13:00|118.47|116.67|118.42|116.62|118.49|116.69|118.42|116.62|5
1656223990000|2022-06-26 06:13:10|118.41|116.61|118.37|116.57|118.41|116.61|118.37|116.57|10
1656224000000|2022-06-26 06:13:20|118.36|116.56|118.21|116.41|118.36|116.56|118.21|116.41|6
1656224010000|2022-06-26 06:13:30|118.22|116.42|118.22|116.42|118.23|116.43|118.22|116.42|3
1656224020000|2022-06-26 06:13:40|118.21|116.41|118.1|116.3|118.21|116.41|118.1|116.3|3
1656224030000|2022-06-26 06:13:50|118.11|116.31|118.11|116.31|118.13|116.33|118.11|116.31|4
1656224040000|2022-06-26 06:14:00|118.12|116.32|118.11|116.31|118.12|116.32|118.11|116.31|2
1656224050000|2022-06-26 06:14:10|118.1|116.3|118.06|116.26|118.1|116.3|118.05|116.25|6
1656224060000|2022-06-26 06:14:20|118.05|116.25|118.06|116.26|118.06|116.26|118.04|116.24|6
1656224070000|2022-06-26 06:14:30|118.05|116.25|118.05|116.25|118.06|116.26|118.05|116.25|3
1656224080000|2022-06-26 06:14:40|118.04|116.24|118.01|116.21|118.04|116.24|118|116.2|8
1656224090000|2022-06-26 06:14:50|118|116.2|117.94|116.14|118|116.2|117.94|116.14|6
1656224110000|2022-06-26 06:15:10|117.95|116.15|118.02|116.22|118.02|116.22|117.95|116.15|7
1656224120000|2022-06-26 06:15:20|118.03|116.23|118.03|116.23|118.05|116.25|118.03|116.23|4
1656224130000|2022-06-26 06:15:30|118.02|116.22|118.04|116.24|118.04|116.24|118.02|116.22|5
1656224140000|2022-06-26 06:15:40|118.05|116.25|117.99|116.19|118.05|116.25|117.99|116.19|10
1656224150000|2022-06-26 06:15:50|117.98|116.18|117.95|116.15|117.99|116.19|117.95|116.15|7
1656224160000|2022-06-26 06:16:00|117.94|116.14|117.85|116.05|117.95|116.15|117.84|116.04|10
1656224170000|2022-06-26 06:16:10|117.84|116.04|117.75|115.95|117.85|116.05|117.74|115.94|17
1656224180000|2022-06-26 06:16:20|117.73|115.93|117.68|115.88|117.73|115.93|117.63|115.83|11
1656224190000|2022-06-26 06:16:30|117.69|115.89|117.85|116.05|117.91|116.11|117.69|115.89|17
1656224200000|2022-06-26 06:16:40|117.84|116.04|117.74|115.94|117.84|116.04|117.72|115.92|11
1656224210000|2022-06-26 06:16:50|117.75|115.95|117.79|115.99|117.82|116.02|117.75|115.95|7
1656224220000|2022-06-26 06:17:00|117.78|115.98|117.82|116.02|117.82|116.02|117.76|115.96|8
1656224230000|2022-06-26 06:17:10|117.84|116.04|117.84|116.04|117.84|116.04|117.84|116.04|1
1656224240000|2022-06-26 06:17:20|117.83|116.03|117.84|116.04|117.89|116.09|117.81|116.01|17
1656224250000|2022-06-26 06:17:30|117.83|116.03|117.81|116.01|117.83|116.03|117.8|116|9
1656224260000|2022-06-26 06:17:40|117.8|116|117.81|116.01|117.81|116.01|117.8|116|2
1656224270000|2022-06-26 06:17:50|117.75|115.95|117.76|115.96|117.78|115.98|117.74|115.94|6
1656224280000|2022-06-26 06:18:00|117.77|115.97|117.66|115.86|117.77|115.97|117.66|115.86|6
1656224290000|2022-06-26 06:18:10|117.65|115.85|117.65|115.85|117.66|115.86|117.64|115.84|6
1656224300000|2022-06-26 06:18:20|117.64|115.84|117.66|115.86|117.66|115.86|117.64|115.84|4
1656224310000|2022-06-26 06:18:30|117.65|115.85|117.66|115.86|117.66|115.86|117.65|115.85|2
1656224320000|2022-06-26 06:18:40|117.67|115.87|117.67|115.87|117.67|115.87|117.67|115.87|1
1656224330000|2022-06-26 06:18:50|117.66|115.86|117.62|115.82|117.66|115.86|117.59|115.79|9
1656224340000|2022-06-26 06:19:00|117.61|115.81|117.65|115.85|117.7|115.9|117.55|115.75|16
1656224350000|2022-06-26 06:19:10|117.66|115.86|117.59|115.79|117.66|115.86|117.59|115.79|8
1656224360000|2022-06-26 06:19:20|117.6|115.8|117.6|115.8|117.62|115.82|117.59|115.79|7
1656224370000|2022-06-26 06:19:30|117.59|115.79|117.53|115.73|117.59|115.79|117.48|115.68|9
1656224380000|2022-06-26 06:19:40|117.52|115.72|117.51|115.71|117.54|115.74|117.51|115.71|6
1656224390000|2022-06-26 06:19:50|117.5|115.7|117.53|115.73|117.53|115.73|117.5|115.7|5
1656224400000|2022-06-26 06:20:00|117.52|115.72|117.53|115.73|117.55|115.75|117.5|115.7|8
1656224410000|2022-06-26 06:20:10|117.54|115.74|117.62|115.82|117.62|115.82|117.53|115.73|8
1656224420000|2022-06-26 06:20:20|117.63|115.83|117.61|115.81|117.63|115.83|117.61|115.81|7
1656224430000|2022-06-26 06:20:30|117.62|115.82|117.62|115.82|117.62|115.82|117.62|115.82|1
1656224440000|2022-06-26 06:20:40|117.61|115.81|117.62|115.82|117.62|115.82|117.61|115.81|2
1656224460000|2022-06-26 06:21:00|117.59|115.79|117.58|115.78|117.59|115.79|117.57|115.77|9
1656224470000|2022-06-26 06:21:10|117.57|115.77|117.59|115.79|117.61|115.81|117.57|115.77|4
1656224480000|2022-06-26 06:21:20|117.58|115.78|117.58|115.78|117.6|115.8|117.58|115.78|7
1656224490000|2022-06-26 06:21:30|117.57|115.77|117.62|115.82|117.62|115.82|117.57|115.77|7
1656224500000|2022-06-26 06:21:40|117.61|115.81|117.6|115.8|117.62|115.82|117.6|115.8|3
1656224510000|2022-06-26 06:21:50|117.58|115.78|117.68|115.88|117.68|115.88|117.58|115.78|11
1656224520000|2022-06-26 06:22:00|117.64|115.84|117.66|115.86|117.68|115.88|117.64|115.84|12
1656224530000|2022-06-26 06:22:10|117.67|115.87|117.63|115.83|117.67|115.87|117.62|115.82|5
1656224540000|2022-06-26 06:22:20|117.61|115.81|117.59|115.79|117.61|115.81|117.56|115.76|5
1656224550000|2022-06-26 06:22:30|117.6|115.8|117.6|115.8|117.6|115.8|117.59|115.79|3
1656224560000|2022-06-26 06:22:40|117.62|115.82|117.64|115.84|117.64|115.84|117.62|115.82|3
1656224570000|2022-06-26 06:22:50|117.59|115.79|117.61|115.81|117.61|115.81|117.57|115.77|5
1656224580000|2022-06-26 06:23:00|117.62|115.82|117.6|115.8|117.62|115.82|117.57|115.77|4
1656224590000|2022-06-26 06:23:10|117.62|115.82|117.63|115.83|117.63|115.83|117.59|115.79|7
1656224600000|2022-06-26 06:23:20|117.62|115.82|117.63|115.83|117.63|115.83|117.6|115.8|4
1656224620000|2022-06-26 06:23:40|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1656224630000|2022-06-26 06:23:50|117.65|115.85|117.64|115.84|117.66|115.86|117.64|115.84|4
1656224650000|2022-06-26 06:24:10|117.65|115.85|117.66|115.86|117.66|115.86|117.64|115.84|5
1656224660000|2022-06-26 06:24:20|117.64|115.84|117.66|115.86|117.66|115.86|117.64|115.84|5
1656224680000|2022-06-26 06:24:40|117.65|115.85|117.65|115.85|117.65|115.85|117.65|115.85|1
1656224700000|2022-06-26 06:25:00|117.66|115.86|117.65|115.85|117.66|115.86|117.65|115.85|2
1656224720000|2022-06-26 06:25:20|117.64|115.84|117.62|115.82|117.64|115.84|117.61|115.81|8
1656224730000|2022-06-26 06:25:30|117.63|115.83|117.63|115.83|117.63|115.83|117.62|115.82|3
1656224760000|2022-06-26 06:26:00|117.62|115.82|117.62|115.82|117.62|115.82|117.62|115.82|1
1656224770000|2022-06-26 06:26:10|117.63|115.83|117.63|115.83|117.63|115.83|117.63|115.83|1
1656224780000|2022-06-26 06:26:20|117.64|115.84|117.63|115.83|117.64|115.84|117.63|115.83|6
1656224790000|2022-06-26 06:26:30|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1656224800000|2022-06-26 06:26:40|117.65|115.85|117.64|115.84|117.65|115.85|117.64|115.84|2
1656224810000|2022-06-26 06:26:50|117.66|115.86|117.65|115.85|117.66|115.86|117.64|115.84|6
1656224820000|2022-06-26 06:27:00|117.68|115.88|117.65|115.85|117.68|115.88|117.65|115.85|6
1656224830000|2022-06-26 06:27:10|117.64|115.84|117.65|115.85|117.65|115.85|117.63|115.83|4
1656224840000|2022-06-26 06:27:20|117.64|115.84|117.66|115.86|117.66|115.86|117.64|115.84|3
1656224850000|2022-06-26 06:27:30|117.65|115.85|117.65|115.85|117.65|115.85|117.65|115.85|1
1656224870000|2022-06-26 06:27:50|117.66|115.86|117.66|115.86|117.66|115.86|117.66|115.86|1
1656224880000|2022-06-26 06:28:00|117.65|115.85|117.65|115.85|117.65|115.85|117.65|115.85|1
1656224890000|2022-06-26 06:28:10|117.66|115.86|117.65|115.85|117.66|115.86|117.65|115.85|2
1656224910000|2022-06-26 06:28:30|117.66|115.86|117.66|115.86|117.66|115.86|117.65|115.85|5
1656224920000|2022-06-26 06:28:40|117.67|115.87|117.65|115.85|117.67|115.87|117.65|115.85|3
1656224930000|2022-06-26 06:28:50|117.66|115.86|117.66|115.86|117.66|115.86|117.65|115.85|3
1656224940000|2022-06-26 06:29:00|117.65|115.85|117.66|115.86|117.66|115.86|117.65|115.85|2
1656224960000|2022-06-26 06:29:20|117.67|115.87|117.66|115.86|117.67|115.87|117.66|115.86|2
1656224970000|2022-06-26 06:29:30|117.65|115.85|117.66|115.86|117.66|115.86|117.65|115.85|2
1656224990000|2022-06-26 06:29:50|117.67|115.87|117.66|115.86|117.68|115.88|117.66|115.86|5
1656225010000|2022-06-26 06:30:10|117.65|115.85|117.64|115.84|117.65|115.85|117.64|115.84|2
1656225020000|2022-06-26 06:30:20|117.63|115.83|117.66|115.86|117.66|115.86|117.55|115.75|8
1656225030000|2022-06-26 06:30:30|117.65|115.85|117.63|115.83|117.65|115.85|117.63|115.83|2
1656225040000|2022-06-26 06:30:40|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1656225050000|2022-06-26 06:30:50|117.65|115.85|117.66|115.86|117.66|115.86|117.64|115.84|4
1656225060000|2022-06-26 06:31:00|117.65|115.85|117.87|116.07|117.87|116.07|117.65|115.85|8
1656225070000|2022-06-26 06:31:10|117.86|116.06|117.86|116.06|117.88|116.08|117.84|116.04|6
1656225080000|2022-06-26 06:31:20|117.87|116.07|117.92|116.12|117.92|116.12|117.87|116.07|7
1656225090000|2022-06-26 06:31:30|117.93|116.13|118.07|116.27|118.07|116.27|117.93|116.13|8
1656225100000|2022-06-26 06:31:40|118.08|116.28|117.99|116.19|118.09|116.29|117.98|116.18|8
1656225110000|2022-06-26 06:31:50|118.02|116.22|118.16|116.36|118.16|116.36|118|116.2|13
1656225120000|2022-06-26 06:32:00|118.18|116.38|118.21|116.41|118.24|116.44|118.18|116.38|8
1656225130000|2022-06-26 06:32:10|118.22|116.42|118.35|116.55|118.41|116.61|118.22|116.42|15
1656225140000|2022-06-26 06:32:20|118.36|116.56|118.43|116.63|118.44|116.64|118.36|116.56|14
1656225150000|2022-06-26 06:32:30|118.42|116.62|118.36|116.56|118.42|116.62|118.35|116.55|12
1656225160000|2022-06-26 06:32:40|118.37|116.57|118.4|116.6|118.43|116.63|118.37|116.57|18
1656225170000|2022-06-26 06:32:50|118.39|116.59|118.38|116.58|118.4|116.6|118.38|116.58|4
1656225180000|2022-06-26 06:33:00|118.39|116.59|118.42|116.62|118.45|116.65|118.39|116.59|14
1656225190000|2022-06-26 06:33:10|118.41|116.61|118.42|116.62|118.43|116.63|118.41|116.61|6
1656225200000|2022-06-26 06:33:20|118.43|116.63|118.36|116.56|118.49|116.69|118.36|116.56|17
1656225210000|2022-06-26 06:33:30|118.35|116.55|118.39|116.59|118.4|116.6|118.34|116.54|16
1656225220000|2022-06-26 06:33:40|118.4|116.6|118.36|116.56|118.45|116.65|118.36|116.56|10
1656225230000|2022-06-26 06:33:50|118.35|116.55|118.43|116.63|118.44|116.64|118.35|116.55|11
1656225240000|2022-06-26 06:34:00|118.44|116.64|118.49|116.69|118.5|116.7|118.43|116.63|11
1656225250000|2022-06-26 06:34:10|118.5|116.7|118.49|116.69|118.53|116.73|118.48|116.68|9
1656225260000|2022-06-26 06:34:20|118.5|116.7|118.53|116.73|118.53|116.73|118.5|116.7|4
1656225270000|2022-06-26 06:34:30|118.52|116.72|118.53|116.73|118.54|116.74|118.52|116.72|6
1656225280000|2022-06-26 06:34:40|118.56|116.76|118.52|116.72|118.56|116.76|118.52|116.72|7
1656225290000|2022-06-26 06:34:50|118.49|116.69|118.5|116.7|118.51|116.71|118.46|116.66|13
1656225300000|2022-06-26 06:35:00|118.51|116.71|118.49|116.69|118.51|116.71|118.49|116.69|5
1656225310000|2022-06-26 06:35:10|118.51|116.71|118.53|116.73|118.57|116.77|118.51|116.71|12
1656225320000|2022-06-26 06:35:20|118.52|116.72|118.5|116.7|118.52|116.72|118.5|116.7|5
1656225330000|2022-06-26 06:35:30|118.51|116.71|118.44|116.64|118.51|116.71|118.44|116.64|11
1656225340000|2022-06-26 06:35:40|118.45|116.65|118.43|116.63|118.45|116.65|118.43|116.63|3
1656225350000|2022-06-26 06:35:50|118.42|116.62|118.44|116.64|118.45|116.65|118.42|116.62|10
1656225360000|2022-06-26 06:36:00|118.45|116.65|118.51|116.71|118.51|116.71|118.45|116.65|11
1656225370000|2022-06-26 06:36:10|118.5|116.7|118.47|116.67|118.51|116.71|118.46|116.66|7
1656225380000|2022-06-26 06:36:20|118.48|116.68|118.52|116.72|118.52|116.72|118.48|116.68|4
1656225390000|2022-06-26 06:36:30|118.53|116.73|118.57|116.77|118.58|116.78|118.53|116.73|16
1656225400000|2022-06-26 06:36:40|118.58|116.78|118.59|116.79|118.59|116.79|118.58|116.78|4
1656225410000|2022-06-26 06:36:50|118.6|116.8|118.63|116.83|118.63|116.83|118.6|116.8|4
1656225420000|2022-06-26 06:37:00|118.65|116.85|118.61|116.81|118.65|116.85|118.61|116.81|8
1656225430000|2022-06-26 06:37:10|118.62|116.82|118.85|117.05|118.86|117.06|118.61|116.81|19
1656225440000|2022-06-26 06:37:20|118.86|117.06|118.76|116.96|118.86|117.06|118.75|116.95|11
1656225450000|2022-06-26 06:37:30|118.77|116.97|118.82|117.02|118.82|117.02|118.75|116.95|6
1656225460000|2022-06-26 06:37:40|118.81|117.01|118.62|116.82|118.81|117.01|118.62|116.82|12
1656225470000|2022-06-26 06:37:50|118.61|116.81|118.63|116.83|118.63|116.83|118.59|116.79|10
1656225480000|2022-06-26 06:38:00|118.64|116.84|118.79|116.99|118.79|116.99|118.64|116.84|11
1656225490000|2022-06-26 06:38:10|118.78|116.98|118.78|116.98|118.79|116.99|118.78|116.98|3
1656225500000|2022-06-26 06:38:20|118.77|116.97|118.69|116.89|118.77|116.97|118.69|116.89|4
1656225530000|2022-06-26 06:38:50|118.71|116.91|118.7|116.9|118.72|116.92|118.7|116.9|4
1656225550000|2022-06-26 06:39:10|118.69|116.89|118.48|116.68|118.69|116.89|118.48|116.68|15
1656225560000|2022-06-26 06:39:20|118.47|116.67|118.47|116.67|118.5|116.7|118.47|116.67|6
1656225570000|2022-06-26 06:39:30|118.49|116.69|118.49|116.69|118.52|116.72|118.48|116.68|8
1656225580000|2022-06-26 06:39:40|118.5|116.7|118.51|116.71|118.51|116.71|118.5|116.7|4
1656225590000|2022-06-26 06:39:50|118.53|116.73|118.53|116.73|118.53|116.73|118.53|116.73|1
1656225600000|2022-06-26 06:40:00|118.52|116.72|118.57|116.77|118.57|116.77|118.52|116.72|10
1656225610000|2022-06-26 06:40:10|118.56|116.76|118.55|116.75|118.56|116.76|118.53|116.73|5
1656225630000|2022-06-26 06:40:30|118.53|116.73|118.53|116.73|118.53|116.73|118.53|116.73|1
1656225640000|2022-06-26 06:40:40|118.54|116.74|118.5|116.7|118.54|116.74|118.5|116.7|7
1656225650000|2022-06-26 06:40:50|118.49|116.69|118.49|116.69|118.5|116.7|118.43|116.63|10
1656225660000|2022-06-26 06:41:00|118.48|116.68|118.43|116.63|118.49|116.69|118.43|116.63|6
1656225670000|2022-06-26 06:41:10|118.45|116.65|118.39|116.59|118.45|116.65|118.39|116.59|5
1656225680000|2022-06-26 06:41:20|118.34|116.54|118.36|116.56|118.36|116.56|118.31|116.51|11
1656225690000|2022-06-26 06:41:30|118.41|116.61|118.41|116.61|118.44|116.64|118.4|116.6|14
1656225700000|2022-06-26 06:41:40|118.42|116.62|118.42|116.62|118.43|116.63|118.42|116.62|3
1656225710000|2022-06-26 06:41:50|118.43|116.63|118.42|116.62|118.43|116.63|118.41|116.61|5
1656225720000|2022-06-26 06:42:00|118.43|116.63|118.43|116.63|118.43|116.63|118.42|116.62|3
1656225740000|2022-06-26 06:42:20|118.42|116.62|118.34|116.54|118.43|116.63|118.34|116.54|7
1656225750000|2022-06-26 06:42:30|118.35|116.55|118.33|116.53|118.36|116.56|118.32|116.52|9
1656225760000|2022-06-26 06:42:40|118.34|116.54|118.34|116.54|118.36|116.56|118.34|116.54|4
1656225770000|2022-06-26 06:42:50|118.29|116.49|118.3|116.5|118.3|116.5|118.28|116.48|6
1656225780000|2022-06-26 06:43:00|118.28|116.48|118.27|116.47|118.28|116.48|118.23|116.43|8
1656225790000|2022-06-26 06:43:10|118.26|116.46|118.33|116.53|118.34|116.54|118.26|116.46|13
1656225800000|2022-06-26 06:43:20|118.32|116.52|118.3|116.5|118.32|116.52|118.3|116.5|5
1656225810000|2022-06-26 06:43:30|118.29|116.49|118.26|116.46|118.29|116.49|118.26|116.46|3
1656225820000|2022-06-26 06:43:40|118.24|116.44|118.26|116.46|118.26|116.46|118.23|116.43|5
1656225830000|2022-06-26 06:43:50|118.25|116.45|118.25|116.45|118.25|116.45|118.25|116.45|1
1656225840000|2022-06-26 06:44:00|118.24|116.44|118.27|116.47|118.28|116.48|118.24|116.44|6
1656225850000|2022-06-26 06:44:10|118.28|116.48|118.33|116.53|118.35|116.55|118.28|116.48|5
1656225860000|2022-06-26 06:44:20|118.34|116.54|118.32|116.52|118.34|116.54|118.31|116.51|9
1656225870000|2022-06-26 06:44:30|118.31|116.51|118.43|116.63|118.45|116.65|118.31|116.51|9
1656225880000|2022-06-26 06:44:40|118.44|116.64|118.54|116.74|118.54|116.74|118.44|116.64|7
1656225890000|2022-06-26 06:44:50|118.53|116.73|118.55|116.75|118.55|116.75|118.53|116.73|3
1656225900000|2022-06-26 06:45:00|118.54|116.74|118.5|116.7|118.54|116.74|118.5|116.7|3
1656225910000|2022-06-26 06:45:10|118.51|116.71|118.51|116.71|118.51|116.71|118.51|116.71|1
1656225920000|2022-06-26 06:45:20|118.52|116.72|118.46|116.66|118.52|116.72|118.46|116.66|6
1656225930000|2022-06-26 06:45:30|118.47|116.67|118.47|116.67|118.47|116.67|118.46|116.66|3
1656225940000|2022-06-26 06:45:40|118.51|116.71|118.51|116.71|118.52|116.72|118.51|116.71|3
1656225950000|2022-06-26 06:45:50|118.5|116.7|118.51|116.71|118.52|116.72|118.5|116.7|7
1656225960000|2022-06-26 06:46:00|118.52|116.72|118.51|116.71|118.52|116.72|118.5|116.7|4
1656225970000|2022-06-26 06:46:10|118.52|116.72|118.51|116.71|118.52|116.72|118.51|116.71|4
1656225980000|2022-06-26 06:46:20|118.52|116.72|118.52|116.72|118.52|116.72|118.52|116.72|1
1656225990000|2022-06-26 06:46:30|118.51|116.71|118.51|116.71|118.51|116.71|118.51|116.71|1
1656226000000|2022-06-26 06:46:40|118.52|116.72|118.52|116.72|118.52|116.72|118.52|116.72|1
1656226020000|2022-06-26 06:47:00|118.53|116.73|118.52|116.72|118.53|116.73|118.52|116.72|2
1656226030000|2022-06-26 06:47:10|118.51|116.71|118.51|116.71|118.51|116.71|118.51|116.71|1
1656226040000|2022-06-26 06:47:20|118.52|116.72|118.44|116.64|118.54|116.74|118.44|116.64|16
1656226050000|2022-06-26 06:47:30|118.43|116.63|118.43|116.63|118.44|116.64|118.42|116.62|4
1656226060000|2022-06-26 06:47:40|118.42|116.62|118.43|116.63|118.44|116.64|118.4|116.6|8
1656226070000|2022-06-26 06:47:50|118.44|116.64|118.55|116.75|118.56|116.76|118.44|116.64|11
1656226080000|2022-06-26 06:48:00|118.54|116.74|118.53|116.73|118.56|116.76|118.52|116.72|11
1656226090000|2022-06-26 06:48:10|118.52|116.72|118.52|116.72|118.52|116.72|118.52|116.72|1
1656226100000|2022-06-26 06:48:20|118.51|116.71|118.51|116.71|118.51|116.71|118.5|116.7|3
1656226110000|2022-06-26 06:48:30|118.5|116.7|118.46|116.66|118.5|116.7|118.46|116.66|2
1656226120000|2022-06-26 06:48:40|118.47|116.67|118.47|116.67|118.48|116.68|118.47|116.67|3
1656226130000|2022-06-26 06:48:50|118.48|116.68|118.55|116.75|118.55|116.75|118.48|116.68|5
1656226140000|2022-06-26 06:49:00|118.59|116.79|118.57|116.77|118.6|116.8|118.57|116.77|11
1656226150000|2022-06-26 06:49:10|118.56|116.76|118.5|116.7|118.56|116.76|118.5|116.7|5
1656226160000|2022-06-26 06:49:20|118.53|116.73|118.51|116.71|118.53|116.73|118.51|116.71|5
1656226180000|2022-06-26 06:49:40|118.5|116.7|118.45|116.65|118.5|116.7|118.45|116.65|3
1656226190000|2022-06-26 06:49:50|118.44|116.64|118.47|116.67|118.47|116.67|118.44|116.64|10
1656226200000|2022-06-26 06:50:00|118.46|116.66|118.52|116.72|118.53|116.73|118.46|116.66|7
1656226220000|2022-06-26 06:50:20|118.51|116.71|118.51|116.71|118.51|116.71|118.51|116.71|1
1656226230000|2022-06-26 06:50:30|118.49|116.69|118.48|116.68|118.49|116.69|118.48|116.68|2
1656226240000|2022-06-26 06:50:40|118.51|116.71|118.49|116.69|118.51|116.71|118.48|116.68|5
1656226250000|2022-06-26 06:50:50|118.52|116.72|118.52|116.72|118.52|116.72|118.51|116.71|5
1656226260000|2022-06-26 06:51:00|118.51|116.71|118.47|116.67|118.51|116.71|118.47|116.67|3
1656226270000|2022-06-26 06:51:10|118.49|116.69|118.48|116.68|118.5|116.7|118.47|116.67|7
1656226280000|2022-06-26 06:51:20|118.49|116.69|118.5|116.7|118.52|116.72|118.47|116.67|11
1656226290000|2022-06-26 06:51:30|118.49|116.69|118.5|116.7|118.51|116.71|118.48|116.68|11
1656226300000|2022-06-26 06:51:40|118.49|116.69|118.49|116.69|118.5|116.7|118.48|116.68|7
1656226310000|2022-06-26 06:51:50|118.48|116.68|118.47|116.67|118.48|116.68|118.47|116.67|2
1656226320000|2022-06-26 06:52:00|118.46|116.66|118.46|116.66|118.46|116.66|118.46|116.66|1
1656226330000|2022-06-26 06:52:10|118.45|116.65|118.41|116.61|118.46|116.66|118.37|116.57|10
1656226340000|2022-06-26 06:52:20|118.4|116.6|118.34|116.54|118.4|116.6|118.34|116.54|6
1656226350000|2022-06-26 06:52:30|118.38|116.58|118.34|116.54|118.38|116.58|118.34|116.54|4
1656226360000|2022-06-26 06:52:40|118.35|116.55|118.35|116.55|118.39|116.59|118.35|116.55|5
1656226370000|2022-06-26 06:52:50|118.34|116.54|118.35|116.55|118.36|116.56|118.34|116.54|7
1656226380000|2022-06-26 06:53:00|118.36|116.56|118.36|116.56|118.36|116.56|118.36|116.56|1
1656226390000|2022-06-26 06:53:10|118.42|116.62|118.43|116.63|118.44|116.64|118.41|116.61|8
1656226400000|2022-06-26 06:53:20|118.44|116.64|118.43|116.63|118.45|116.65|118.43|116.63|4
1656226410000|2022-06-26 06:53:30|118.44|116.64|118.53|116.73|118.53|116.73|118.43|116.63|10
1656226420000|2022-06-26 06:53:40|118.52|116.72|118.61|116.81|118.62|116.82|118.52|116.72|8
1656226430000|2022-06-26 06:53:50|118.62|116.82|118.58|116.78|118.64|116.84|118.57|116.77|18
1656226440000|2022-06-26 06:54:00|118.57|116.77|118.6|116.8|118.62|116.82|118.57|116.77|9
1656226450000|2022-06-26 06:54:10|118.61|116.81|118.58|116.78|118.61|116.81|118.56|116.76|11
1656226460000|2022-06-26 06:54:20|118.57|116.77|118.64|116.84|118.64|116.84|118.57|116.77|9
1656226470000|2022-06-26 06:54:30|118.63|116.83|118.66|116.86|118.66|116.86|118.63|116.83|9
1656226480000|2022-06-26 06:54:40|118.65|116.85|118.63|116.83|118.66|116.86|118.62|116.82|6
1656226490000|2022-06-26 06:54:50|118.58|116.78|118.56|116.76|118.58|116.78|118.56|116.76|5
1656226500000|2022-06-26 06:55:00|118.57|116.77|118.62|116.82|118.63|116.83|118.56|116.76|9
1656226510000|2022-06-26 06:55:10|118.63|116.83|118.64|116.84|118.65|116.85|118.63|116.83|6
1656226520000|2022-06-26 06:55:20|118.65|116.85|118.59|116.79|118.65|116.85|118.59|116.79|5
1656226530000|2022-06-26 06:55:30|118.58|116.78|118.54|116.74|118.59|116.79|118.54|116.74|8
1656226540000|2022-06-26 06:55:40|118.52|116.72|118.47|116.67|118.53|116.73|118.47|116.67|5
1656226550000|2022-06-26 06:55:50|118.48|116.68|118.48|116.68|118.48|116.68|118.47|116.67|3
1656226560000|2022-06-26 06:56:00|118.5|116.7|118.55|116.75|118.55|116.75|118.49|116.69|4
1656226570000|2022-06-26 06:56:10|118.56|116.76|118.63|116.83|118.7|116.9|118.56|116.76|4
1656226580000|2022-06-26 06:56:20|118.64|116.84|118.52|116.72|118.64|116.84|118.52|116.72|10
1656226590000|2022-06-26 06:56:30|118.51|116.71|118.48|116.68|118.51|116.71|118.48|116.68|5
1656226600000|2022-06-26 06:56:40|118.47|116.67|118.47|116.67|118.47|116.67|118.47|116.67|1
1656226610000|2022-06-26 06:56:50|118.48|116.68|118.48|116.68|118.48|116.68|118.48|116.68|1
1656226620000|2022-06-26 06:57:00|118.47|116.67|118.47|116.67|118.48|116.68|118.45|116.65|9
1656226630000|2022-06-26 06:57:10|118.49|116.69|118.48|116.68|118.49|116.69|118.48|116.68|4
1656226640000|2022-06-26 06:57:20|118.49|116.69|118.54|116.74|118.54|116.74|118.49|116.69|7
1656226650000|2022-06-26 06:57:30|118.52|116.72|118.48|116.68|118.52|116.72|118.48|116.68|3
1656226660000|2022-06-26 06:57:40|118.46|116.66|118.44|116.64|118.46|116.66|118.44|116.64|5
1656226670000|2022-06-26 06:57:50|118.46|116.66|118.46|116.66|118.46|116.66|118.45|116.65|5
1656226680000|2022-06-26 06:58:00|118.45|116.65|118.46|116.66|118.46|116.66|118.45|116.65|4
1656226690000|2022-06-26 06:58:10|118.47|116.67|118.47|116.67|118.5|116.7|118.47|116.67|4
1656226700000|2022-06-26 06:58:20|118.48|116.68|118.46|116.66|118.48|116.68|118.45|116.65|5
1656226710000|2022-06-26 06:58:30|118.45|116.65|118.47|116.67|118.47|116.67|118.43|116.63|8
1656226720000|2022-06-26 06:58:40|118.46|116.66|118.42|116.62|118.46|116.66|118.42|116.62|4
1656226730000|2022-06-26 06:58:50|118.41|116.61|118.38|116.58|118.41|116.61|118.37|116.57|8
1656226740000|2022-06-26 06:59:00|118.39|116.59|118.39|116.59|118.39|116.59|118.39|116.59|1
1656226750000|2022-06-26 06:59:10|118.4|116.6|118.43|116.63|118.43|116.63|118.4|116.6|6
1656226760000|2022-06-26 06:59:20|118.42|116.62|118.42|116.62|118.42|116.62|118.42|116.62|1
1656226770000|2022-06-26 06:59:30|118.39|116.59|118.37|116.57|118.39|116.59|118.37|116.57|5
1656226780000|2022-06-26 06:59:40|118.38|116.58|118.38|116.58|118.38|116.58|118.38|116.58|1
1656226790000|2022-06-26 06:59:50|118.37|116.57|118.36|116.56|118.37|116.57|118.36|116.56|2
1656226800000|2022-06-26 07:00:00|118.37|116.57|118.43|116.63|118.43|116.63|118.37|116.57|7
1656226810000|2022-06-26 07:00:10|118.42|116.62|118.38|116.58|118.43|116.63|118.38|116.58|8
1656226820000|2022-06-26 07:00:20|118.37|116.57|118.36|116.56|118.37|116.57|118.36|116.56|2
1656226830000|2022-06-26 07:00:30|118.37|116.57|118.37|116.57|118.37|116.57|118.36|116.56|3
1656226840000|2022-06-26 07:00:40|118.36|116.56|118.31|116.51|118.36|116.56|118.3|116.5|7
1656226850000|2022-06-26 07:00:50|118.32|116.52|118.33|116.53|118.34|116.54|118.31|116.51|6
1656226860000|2022-06-26 07:01:00|118.34|116.54|118.23|116.43|118.34|116.54|118.23|116.43|9
1656226870000|2022-06-26 07:01:10|118.24|116.44|118.17|116.37|118.24|116.44|118.14|116.34|7
1656226880000|2022-06-26 07:01:20|118.16|116.36|118.13|116.33|118.18|116.38|118.1|116.3|12
1656226890000|2022-06-26 07:01:30|118.12|116.32|118.15|116.35|118.15|116.35|118.08|116.28|9
1656226900000|2022-06-26 07:01:40|118.17|116.37|118.14|116.34|118.17|116.37|118.13|116.33|13
1656226910000|2022-06-26 07:01:50|118.13|116.33|118.14|116.34|118.14|116.34|118.13|116.33|2
1656226920000|2022-06-26 07:02:00|118.1|116.3|118.11|116.31|118.11|116.31|118.1|116.3|2
1656226930000|2022-06-26 07:02:10|118.15|116.35|118.22|116.42|118.22|116.42|118.14|116.34|7
1656226940000|2022-06-26 07:02:20|118.21|116.41|118.23|116.43|118.24|116.44|118.21|116.41|9
1656226950000|2022-06-26 07:02:30|118.22|116.42|118.15|116.35|118.22|116.42|118.15|116.35|7
1656226960000|2022-06-26 07:02:40|118.16|116.36|118.16|116.36|118.16|116.36|118.15|116.35|7
1656226970000|2022-06-26 07:02:50|118.17|116.37|118.19|116.39|118.21|116.41|118.17|116.37|4
1656226980000|2022-06-26 07:03:00|118.18|116.38|118.17|116.37|118.2|116.4|118.17|116.37|9
1656226990000|2022-06-26 07:03:10|118.18|116.38|118.2|116.4|118.21|116.41|118.18|116.38|4
1656227000000|2022-06-26 07:03:20|118.21|116.41|118.21|116.41|118.22|116.42|118.21|116.41|9
1656227010000|2022-06-26 07:03:30|118.2|116.4|118.22|116.42|118.22|116.42|118.19|116.39|5
1656227020000|2022-06-26 07:03:40|118.23|116.43|118.29|116.49|118.29|116.49|118.21|116.41|8
1656227030000|2022-06-26 07:03:50|118.28|116.48|118.34|116.54|118.35|116.55|118.26|116.46|12
1656227040000|2022-06-26 07:04:00|118.35|116.55|118.35|116.55|118.37|116.57|118.34|116.54|5
1656227050000|2022-06-26 07:04:10|118.36|116.56|118.38|116.58|118.39|116.59|118.34|116.54|11
1656227060000|2022-06-26 07:04:20|118.39|116.59|118.38|116.58|118.41|116.61|118.38|116.58|9
1656227070000|2022-06-26 07:04:30|118.37|116.57|118.37|116.57|118.39|116.59|118.37|116.57|4
1656227080000|2022-06-26 07:04:40|118.38|116.58|118.25|116.45|118.4|116.6|118.25|116.45|12
1656227090000|2022-06-26 07:04:50|118.24|116.44|118.25|116.45|118.27|116.47|118.23|116.43|11
1656227100000|2022-06-26 07:05:00|118.19|116.39|118.07|116.27|118.19|116.39|118.03|116.23|16
1656227110000|2022-06-26 07:05:10|118.06|116.26|118.13|116.33|118.13|116.33|118.06|116.26|4
1656227120000|2022-06-26 07:05:20|118.12|116.32|118.12|116.32|118.13|116.33|118.1|116.3|6
1656227130000|2022-06-26 07:05:30|118.11|116.31|118.11|116.31|118.11|116.31|118.1|116.3|3
1656227140000|2022-06-26 07:05:40|118.12|116.32|118.07|116.27|118.12|116.32|118.07|116.27|7
1656227150000|2022-06-26 07:05:50|118.06|116.26|117.96|116.16|118.06|116.26|117.96|116.16|14
1656227160000|2022-06-26 07:06:00|117.97|116.17|118.04|116.24|118.04|116.24|117.97|116.17|9
1656227170000|2022-06-26 07:06:10|118.17|116.37|118.14|116.34|118.17|116.37|118.14|116.34|4
1656227180000|2022-06-26 07:06:20|118.16|116.36|118.18|116.38|118.18|116.38|118.15|116.35|9
1656227190000|2022-06-26 07:06:30|118.17|116.37|118.14|116.34|118.2|116.4|118.13|116.33|8
1656227210000|2022-06-26 07:06:50|118.16|116.36|118.24|116.44|118.27|116.47|118.16|116.36|10
1656227220000|2022-06-26 07:07:00|118.23|116.43|118.29|116.49|118.29|116.49|118.22|116.42|8
1656227230000|2022-06-26 07:07:10|118.3|116.5|118.14|116.34|118.3|116.5|118.14|116.34|11
1656227240000|2022-06-26 07:07:20|118.13|116.33|118.12|116.32|118.14|116.34|118.12|116.32|7
1656227250000|2022-06-26 07:07:30|118.13|116.33|118.14|116.34|118.18|116.38|118.13|116.33|6
1656227260000|2022-06-26 07:07:40|118.13|116.33|118.1|116.3|118.18|116.38|118.1|116.3|11
1656227270000|2022-06-26 07:07:50|118.09|116.29|118.13|116.33|118.19|116.39|118.08|116.28|6
1656227290000|2022-06-26 07:08:10|118.12|116.32|118.12|116.32|118.13|116.33|118.08|116.28|12
1656227300000|2022-06-26 07:08:20|118.11|116.31|118.13|116.33|118.16|116.36|118.09|116.29|13
1656227310000|2022-06-26 07:08:30|118.14|116.34|118.13|116.33|118.14|116.34|118.11|116.31|9
1656227330000|2022-06-26 07:08:50|118.12|116.32|118.06|116.26|118.13|116.33|118.06|116.26|7
1656227340000|2022-06-26 07:09:00|118.07|116.27|118.07|116.27|118.07|116.27|118.06|116.26|3
1656227350000|2022-06-26 07:09:10|118.06|116.26|118.06|116.26|118.07|116.27|118.06|116.26|7
1656227360000|2022-06-26 07:09:20|118.07|116.27|118.06|116.26|118.07|116.27|118.05|116.25|10
1656227370000|2022-06-26 07:09:30|118.07|116.27|118.06|116.26|118.07|116.27|118.06|116.26|2
1656227380000|2022-06-26 07:09:40|118.07|116.27|117.95|116.15|118.07|116.27|117.95|116.15|6
1656227390000|2022-06-26 07:09:50|117.93|116.13|117.94|116.14|117.97|116.17|117.93|116.13|9
1656227400000|2022-06-26 07:10:00|117.93|116.13|117.95|116.15|117.95|116.15|117.93|116.13|6
1656227410000|2022-06-26 07:10:10|117.97|116.17|117.95|116.15|117.97|116.17|117.95|116.15|8
1656227420000|2022-06-26 07:10:20|117.94|116.14|117.93|116.13|117.94|116.14|117.93|116.13|4
1656227430000|2022-06-26 07:10:30|117.94|116.14|118.14|116.34|118.14|116.34|117.94|116.14|20
1656227440000|2022-06-26 07:10:40|118.13|116.33|117.98|116.18|118.13|116.33|117.98|116.18|15
1656227450000|2022-06-26 07:10:50|117.99|116.19|118|116.2|118|116.2|117.99|116.19|6
1656227460000|2022-06-26 07:11:00|118.02|116.22|118.06|116.26|118.06|116.26|118.02|116.22|6
1656227470000|2022-06-26 07:11:10|118.05|116.25|118.09|116.29|118.11|116.31|118.05|116.25|13
1656227480000|2022-06-26 07:11:20|118.08|116.28|118.09|116.29|118.1|116.3|118.08|116.28|6
1656227490000|2022-06-26 07:11:30|118.1|116.3|118.12|116.32|118.13|116.33|118.1|116.3|5
1656227500000|2022-06-26 07:11:40|118.13|116.33|118.15|116.35|118.16|116.36|118.13|116.33|6
1656227510000|2022-06-26 07:11:50|118.14|116.34|118.33|116.53|118.35|116.55|118.13|116.33|17
1656227520000|2022-06-26 07:12:00|118.32|116.52|118.25|116.45|118.33|116.53|118.25|116.45|5
1656227530000|2022-06-26 07:12:10|118.23|116.43|118.16|116.36|118.23|116.43|118.15|116.35|8
1656227540000|2022-06-26 07:12:20|118.18|116.38|118.2|116.4|118.2|116.4|118.16|116.36|7
1656227550000|2022-06-26 07:12:30|118.21|116.41|118.24|116.44|118.25|116.45|118.21|116.41|5
1656227560000|2022-06-26 07:12:40|118.23|116.43|118.23|116.43|118.23|116.43|118.23|116.43|1
1656227570000|2022-06-26 07:12:50|118.22|116.42|118.2|116.4|118.22|116.42|118.2|116.4|3
1656227580000|2022-06-26 07:13:00|118.23|116.43|118.25|116.45|118.26|116.46|118.23|116.43|5
1656227590000|2022-06-26 07:13:10|118.24|116.44|118.24|116.44|118.24|116.44|118.23|116.43|3
1656227600000|2022-06-26 07:13:20|118.23|116.43|118.15|116.35|118.24|116.44|118.15|116.35|7
1656227610000|2022-06-26 07:13:30|118.16|116.36|118.15|116.35|118.16|116.36|118.14|116.34|4
1656227620000|2022-06-26 07:13:40|118.16|116.36|118.16|116.36|118.16|116.36|118.16|116.36|1
1656227630000|2022-06-26 07:13:50|118.15|116.35|118.11|116.31|118.15|116.35|118.1|116.3|4
1656227640000|2022-06-26 07:14:00|118.12|116.32|118.14|116.34|118.14|116.34|118.12|116.32|5
1656227650000|2022-06-26 07:14:10|118.15|116.35|118.14|116.34|118.16|116.36|118.13|116.33|8
1656227660000|2022-06-26 07:14:20|118.15|116.35|118.13|116.33|118.16|116.36|118.12|116.32|15
1656227670000|2022-06-26 07:14:30|118.14|116.34|118.16|116.36|118.17|116.37|118.14|116.34|4
1656227680000|2022-06-26 07:14:40|118.19|116.39|118.17|116.37|118.19|116.39|118.17|116.37|3
1656227690000|2022-06-26 07:14:50|118.16|116.36|118.17|116.37|118.17|116.37|118.16|116.36|4
1656227700000|2022-06-26 07:15:00|118.16|116.36|118.16|116.36|118.17|116.37|118.16|116.36|5
1656227710000|2022-06-26 07:15:10|118.17|116.37|118.17|116.37|118.17|116.37|118.17|116.37|1
1656227720000|2022-06-26 07:15:20|118.18|116.38|118.2|116.4|118.21|116.41|118.17|116.37|14
1656227730000|2022-06-26 07:15:30|118.21|116.41|118.19|116.39|118.21|116.41|118.18|116.38|5
1656227760000|2022-06-26 07:16:00|118.22|116.42|118.24|116.44|118.24|116.44|118.22|116.42|3
1656227770000|2022-06-26 07:16:10|118.23|116.43|118.24|116.44|118.24|116.44|118.23|116.43|4
1656227790000|2022-06-26 07:16:30|118.25|116.45|118.26|116.46|118.26|116.46|118.25|116.45|2
1656227800000|2022-06-26 07:16:40|118.27|116.47|118.27|116.47|118.27|116.47|118.27|116.47|1
1656227810000|2022-06-26 07:16:50|118.25|116.45|118.26|116.46|118.26|116.46|118.25|116.45|2
1656227820000|2022-06-26 07:17:00|118.27|116.47|118.29|116.49|118.29|116.49|118.27|116.47|2
1656227830000|2022-06-26 07:17:10|118.34|116.54|118.35|116.55|118.36|116.56|118.34|116.54|4
1656227840000|2022-06-26 07:17:20|118.34|116.54|118.34|116.54|118.34|116.54|118.33|116.53|5
1656227850000|2022-06-26 07:17:30|118.33|116.53|118.25|116.45|118.33|116.53|118.24|116.44|5
1656227860000|2022-06-26 07:17:40|118.26|116.46|118.27|116.47|118.27|116.47|118.26|116.46|2
1656227870000|2022-06-26 07:17:50|118.26|116.46|118.26|116.46|118.26|116.46|118.26|116.46|1
1656227880000|2022-06-26 07:18:00|118.27|116.47|118.26|116.46|118.27|116.47|118.26|116.46|2
1656227890000|2022-06-26 07:18:10|118.27|116.47|118.34|116.54|118.34|116.54|118.27|116.47|6
1656227900000|2022-06-26 07:18:20|118.35|116.55|118.33|116.53|118.35|116.55|118.33|116.53|3
1656227910000|2022-06-26 07:18:30|118.32|116.52|118.31|116.51|118.32|116.52|118.31|116.51|2
1656227920000|2022-06-26 07:18:40|118.32|116.52|118.31|116.51|118.32|116.52|118.3|116.5|3
1656227940000|2022-06-26 07:19:00|118.32|116.52|118.34|116.54|118.34|116.54|118.32|116.52|2
1656227950000|2022-06-26 07:19:10|118.33|116.53|118.32|116.52|118.33|116.53|118.32|116.52|2
1656227970000|2022-06-26 07:19:30|118.31|116.51|118.29|116.49|118.31|116.51|118.28|116.48|3
1656227980000|2022-06-26 07:19:40|118.3|116.5|118.32|116.52|118.32|116.52|118.3|116.5|3
1656227990000|2022-06-26 07:19:50|118.34|116.54|118.33|116.53|118.34|116.54|118.33|116.53|2
1656228000000|2022-06-26 07:20:00|118.34|116.54|118.33|116.53|118.34|116.54|118.33|116.53|2
1656228010000|2022-06-26 07:20:10|118.34|116.54|118.33|116.53|118.34|116.54|118.33|116.53|2
1656228030000|2022-06-26 07:20:30|118.34|116.54|118.42|116.62|118.42|116.62|118.33|116.53|4
1656228040000|2022-06-26 07:20:40|118.43|116.63|118.43|116.63|118.43|116.63|118.42|116.62|3
1656228050000|2022-06-26 07:20:50|118.42|116.62|118.42|116.62|118.42|116.62|118.42|116.62|1
1656228060000|2022-06-26 07:21:00|118.43|116.63|118.47|116.67|118.47|116.67|118.43|116.63|2
1656228070000|2022-06-26 07:21:10|118.46|116.66|118.47|116.67|118.47|116.67|118.45|116.65|4
1656228090000|2022-06-26 07:21:30|118.42|116.62|118.42|116.62|118.42|116.62|118.42|116.62|1
1656228100000|2022-06-26 07:21:40|118.34|116.54|118.25|116.45|118.34|116.54|118.25|116.45|10
1656228110000|2022-06-26 07:21:50|118.26|116.46|118.27|116.47|118.27|116.47|118.26|116.46|2
1656228140000|2022-06-26 07:22:20|118.26|116.46|118.23|116.43|118.26|116.46|118.23|116.43|5
1656228150000|2022-06-26 07:22:30|118.24|116.44|118.25|116.45|118.25|116.45|118.24|116.44|2
1656228160000|2022-06-26 07:22:40|118.2|116.4|118.19|116.39|118.2|116.4|118.18|116.38|7
1656228170000|2022-06-26 07:22:50|118.18|116.38|118.17|116.37|118.18|116.38|118.16|116.36|4
1656228180000|2022-06-26 07:23:00|118.16|116.36|118.19|116.39|118.19|116.39|118.16|116.36|5
1656228190000|2022-06-26 07:23:10|118.21|116.41|118.16|116.36|118.21|116.41|118.16|116.36|9
1656228200000|2022-06-26 07:23:20|118.17|116.37|118.17|116.37|118.17|116.37|118.16|116.36|5
1656228220000|2022-06-26 07:23:40|118.18|116.38|118.17|116.37|118.18|116.38|118.17|116.37|4
1656228230000|2022-06-26 07:23:50|118.18|116.38|118.19|116.39|118.22|116.42|118.18|116.38|11
1656228240000|2022-06-26 07:24:00|118.18|116.38|118.17|116.37|118.18|116.38|118.17|116.37|2
1656228250000|2022-06-26 07:24:10|118.16|116.36|118.16|116.36|118.17|116.37|118.16|116.36|3
1656228260000|2022-06-26 07:24:20|118.17|116.37|118.18|116.38|118.19|116.39|118.16|116.36|8
1656228270000|2022-06-26 07:24:30|118.17|116.37|118.21|116.41|118.24|116.44|118.16|116.36|8
1656228280000|2022-06-26 07:24:40|118.22|116.42|118.22|116.42|118.22|116.42|118.22|116.42|1
1656228290000|2022-06-26 07:24:50|118.21|116.41|118.04|116.24|118.21|116.41|118.04|116.24|9
1656228300000|2022-06-26 07:25:00|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|1
1656228310000|2022-06-26 07:25:10|118.04|116.24|118.11|116.31|118.11|116.31|118.04|116.24|13
1656228320000|2022-06-26 07:25:20|118.1|116.3|118.12|116.32|118.12|116.32|118.1|116.3|5
1656228330000|2022-06-26 07:25:30|118.11|116.31|118.16|116.36|118.17|116.37|118.11|116.31|12
1656228340000|2022-06-26 07:25:40|118.18|116.38|118.21|116.41|118.22|116.42|118.17|116.37|15
1656228350000|2022-06-26 07:25:50|118.24|116.44|118.31|116.51|118.37|116.57|118.24|116.44|13
1656228360000|2022-06-26 07:26:00|118.32|116.52|118.26|116.46|118.33|116.53|118.26|116.46|10
1656228370000|2022-06-26 07:26:10|118.25|116.45|118.33|116.53|118.36|116.56|118.25|116.45|7
1656228380000|2022-06-26 07:26:20|118.34|116.54|118.32|116.52|118.35|116.55|118.32|116.52|5
1656228390000|2022-06-26 07:26:30|118.33|116.53|118.37|116.57|118.37|116.57|118.32|116.52|6
1656228400000|2022-06-26 07:26:40|118.35|116.55|118.32|116.52|118.35|116.55|118.32|116.52|4
1656228410000|2022-06-26 07:26:50|118.34|116.54|118.34|116.54|118.34|116.54|118.34|116.54|1
1656228420000|2022-06-26 07:27:00|118.35|116.55|118.34|116.54|118.36|116.56|118.34|116.54|4
1656228430000|2022-06-26 07:27:10|118.35|116.55|118.34|116.54|118.35|116.55|118.34|116.54|4
1656228440000|2022-06-26 07:27:20|118.33|116.53|118.33|116.53|118.33|116.53|118.33|116.53|1
1656228450000|2022-06-26 07:27:30|118.37|116.57|118.35|116.55|118.37|116.57|118.35|116.55|3
1656228460000|2022-06-26 07:27:40|118.36|116.56|118.34|116.54|118.36|116.56|118.34|116.54|3
1656228470000|2022-06-26 07:27:50|118.33|116.53|118.34|116.54|118.34|116.54|118.33|116.53|4
1656228480000|2022-06-26 07:28:00|118.35|116.55|118.35|116.55|118.36|116.56|118.34|116.54|5
1656228490000|2022-06-26 07:28:10|118.34|116.54|118.36|116.56|118.36|116.56|118.34|116.54|5
1656228500000|2022-06-26 07:28:20|118.38|116.58|118.45|116.65|118.51|116.71|118.38|116.58|13
1656228510000|2022-06-26 07:28:30|118.47|116.67|118.46|116.66|118.47|116.67|118.45|116.65|4
1656228530000|2022-06-26 07:28:50|118.45|116.65|118.35|116.55|118.45|116.65|118.34|116.54|6
1656228540000|2022-06-26 07:29:00|118.36|116.56|118.42|116.62|118.43|116.63|118.36|116.56|8
1656228550000|2022-06-26 07:29:10|118.41|116.61|118.42|116.62|118.42|116.62|118.41|116.61|6
1656228560000|2022-06-26 07:29:20|118.41|116.61|118.38|116.58|118.41|116.61|118.38|116.58|3
1656228570000|2022-06-26 07:29:30|118.41|116.61|118.39|116.59|118.41|116.61|118.39|116.59|2
1656228580000|2022-06-26 07:29:40|118.4|116.6|118.42|116.62|118.42|116.62|118.4|116.6|3
1656228590000|2022-06-26 07:29:50|118.41|116.61|118.4|116.6|118.41|116.61|118.4|116.6|2
1656228600000|2022-06-26 07:30:00|118.41|116.61|118.42|116.62|118.42|116.62|118.4|116.6|6
1656228620000|2022-06-26 07:30:20|118.41|116.61|118.35|116.55|118.41|116.61|118.35|116.55|3
1656228630000|2022-06-26 07:30:30|118.37|116.57|118.4|116.6|118.4|116.6|118.37|116.57|3
1656228640000|2022-06-26 07:30:40|118.42|116.62|118.44|116.64|118.46|116.66|118.42|116.62|6
1656228650000|2022-06-26 07:30:50|118.43|116.63|118.47|116.67|118.47|116.67|118.43|116.63|5
1656228660000|2022-06-26 07:31:00|118.46|116.66|118.49|116.69|118.49|116.69|118.44|116.64|4
1656228670000|2022-06-26 07:31:10|118.48|116.68|118.47|116.67|118.49|116.69|118.45|116.65|11
1656228680000|2022-06-26 07:31:20|118.46|116.66|118.56|116.76|118.56|116.76|118.46|116.66|8
1656228690000|2022-06-26 07:31:30|118.55|116.75|118.56|116.76|118.57|116.77|118.54|116.74|10
1656228700000|2022-06-26 07:31:40|118.57|116.77|118.61|116.81|118.64|116.84|118.57|116.77|7
1656228710000|2022-06-26 07:31:50|118.63|116.83|118.64|116.84|118.68|116.88|118.62|116.82|9
1656228720000|2022-06-26 07:32:00|118.7|116.9|118.62|116.82|118.7|116.9|118.62|116.82|10
1656228730000|2022-06-26 07:32:10|118.61|116.81|118.65|116.85|118.65|116.85|118.61|116.81|4
1656228740000|2022-06-26 07:32:20|118.64|116.84|118.65|116.85|118.65|116.85|118.64|116.84|4
1656228750000|2022-06-26 07:32:30|118.64|116.84|118.73|116.93|118.73|116.93|118.64|116.84|6
1656228760000|2022-06-26 07:32:40|118.75|116.95|118.72|116.92|118.75|116.95|118.72|116.92|5
1656228770000|2022-06-26 07:32:50|118.71|116.91|118.72|116.92|118.72|116.92|118.71|116.91|2
1656228780000|2022-06-26 07:33:00|118.74|116.94|118.75|116.95|118.75|116.95|118.73|116.93|4
1656228790000|2022-06-26 07:33:10|118.76|116.96|118.75|116.95|118.76|116.96|118.75|116.95|2
1656228800000|2022-06-26 07:33:20|118.74|116.94|118.65|116.85|118.76|116.96|118.63|116.83|13
1656228810000|2022-06-26 07:33:30|118.66|116.86|118.69|116.89|118.73|116.93|118.66|116.86|10
1656228820000|2022-06-26 07:33:40|118.7|116.9|118.66|116.86|118.71|116.91|118.65|116.85|15
1656228830000|2022-06-26 07:33:50|118.68|116.88|118.65|116.85|118.68|116.88|118.65|116.85|3
1656228840000|2022-06-26 07:34:00|118.66|116.86|118.72|116.92|118.72|116.92|118.66|116.86|6
1656228850000|2022-06-26 07:34:10|118.73|116.93|118.69|116.89|118.73|116.93|118.68|116.88|6
1656228860000|2022-06-26 07:34:20|118.68|116.88|118.66|116.86|118.68|116.88|118.66|116.86|2
1656228870000|2022-06-26 07:34:30|118.67|116.87|118.67|116.87|118.68|116.88|118.67|116.87|3
1656228880000|2022-06-26 07:34:40|118.69|116.89|118.68|116.88|118.69|116.89|118.68|116.88|4
1656228890000|2022-06-26 07:34:50|118.67|116.87|118.66|116.86|118.67|116.87|118.66|116.86|4
1656228900000|2022-06-26 07:35:00|118.67|116.87|118.66|116.86|118.67|116.87|118.65|116.85|6
1656228910000|2022-06-26 07:35:10|118.67|116.87|118.69|116.89|118.7|116.9|118.66|116.86|10
1656228920000|2022-06-26 07:35:20|118.7|116.9|118.75|116.95|118.75|116.95|118.7|116.9|4
1656228930000|2022-06-26 07:35:30|118.76|116.96|118.75|116.95|118.76|116.96|118.75|116.95|2
1656228940000|2022-06-26 07:35:40|118.74|116.94|118.74|116.94|118.74|116.94|118.74|116.94|1
1656228950000|2022-06-26 07:35:50|118.76|116.96|118.76|116.96|118.76|116.96|118.76|116.96|1
1656228960000|2022-06-26 07:36:00|118.78|116.98|118.79|116.99|118.8|117|118.78|116.98|5
1656228970000|2022-06-26 07:36:10|118.78|116.98|118.82|117.02|118.82|117.02|118.77|116.97|12
1656228980000|2022-06-26 07:36:20|118.8|117|118.79|116.99|118.8|117|118.79|116.99|6
1656228990000|2022-06-26 07:36:30|118.8|117|118.81|117.01|118.81|117.01|118.8|117|6
1656229000000|2022-06-26 07:36:40|118.8|117|118.84|117.04|118.84|117.04|118.8|117|8
1656229010000|2022-06-26 07:36:50|118.83|117.03|118.84|117.04|118.84|117.04|118.83|117.03|2
1656229030000|2022-06-26 07:37:10|118.85|117.05|118.87|117.07|118.87|117.07|118.84|117.04|4
1656229050000|2022-06-26 07:37:30|118.88|117.08|118.95|117.15|118.96|117.16|118.88|117.08|7
1656229060000|2022-06-26 07:37:40|118.94|117.14|118.94|117.14|118.95|117.15|118.94|117.14|3
1656229090000|2022-06-26 07:38:10|118.89|117.09|118.87|117.07|118.89|117.09|118.86|117.06|5
1656229100000|2022-06-26 07:38:20|118.88|117.08|118.86|117.06|118.88|117.08|118.86|117.06|5
1656229110000|2022-06-26 07:38:30|118.85|117.05|118.92|117.12|118.93|117.13|118.79|116.99|25
1656229120000|2022-06-26 07:38:40|118.93|117.13|118.93|117.13|118.94|117.14|118.92|117.12|5
1656229130000|2022-06-26 07:38:50|118.92|117.12|118.92|117.12|118.92|117.12|118.9|117.1|7
1656229140000|2022-06-26 07:39:00|118.91|117.11|118.89|117.09|118.91|117.11|118.88|117.08|3
1656229160000|2022-06-26 07:39:20|118.88|117.08|118.88|117.08|118.88|117.08|118.88|117.08|1
1656229170000|2022-06-26 07:39:30|118.89|117.09|118.85|117.05|118.89|117.09|118.83|117.03|6
1656229180000|2022-06-26 07:39:40|118.84|117.04|118.8|117|118.84|117.04|118.78|116.98|7
1656229190000|2022-06-26 07:39:50|118.83|117.03|118.87|117.07|118.87|117.07|118.83|117.03|4
1656229200000|2022-06-26 07:40:00|118.86|117.06|118.93|117.13|118.95|117.15|118.86|117.06|10
1656229220000|2022-06-26 07:40:20|118.92|117.12|118.93|117.13|118.93|117.13|118.92|117.12|2
1656229230000|2022-06-26 07:40:30|118.94|117.14|118.94|117.14|118.94|117.14|118.94|117.14|1
1656229240000|2022-06-26 07:40:40|118.95|117.15|118.95|117.15|118.95|117.15|118.95|117.15|1
1656229250000|2022-06-26 07:40:50|118.94|117.14|118.92|117.12|118.95|117.15|118.92|117.12|4
1656229260000|2022-06-26 07:41:00|118.89|117.09|118.89|117.09|118.89|117.09|118.88|117.08|3
1656229270000|2022-06-26 07:41:10|118.88|117.08|118.88|117.08|118.88|117.08|118.88|117.08|1
1656229280000|2022-06-26 07:41:20|118.87|117.07|118.76|116.96|118.87|117.07|118.75|116.95|9
1656229290000|2022-06-26 07:41:30|118.77|116.97|118.77|116.97|118.77|116.97|118.77|116.97|1
1656229300000|2022-06-26 07:41:40|118.79|116.99|118.7|116.9|118.83|117.03|118.7|116.9|11
1656229310000|2022-06-26 07:41:50|118.67|116.87|118.51|116.71|118.67|116.87|118.49|116.69|21
1656229320000|2022-06-26 07:42:00|118.5|116.7|118.4|116.6|118.5|116.7|118.39|116.59|16
1656229330000|2022-06-26 07:42:10|118.41|116.61|118.35|116.55|118.42|116.62|118.35|116.55|15
1656229340000|2022-06-26 07:42:20|118.27|116.47|118.29|116.49|118.29|116.49|118.18|116.38|17
1656229350000|2022-06-26 07:42:30|118.28|116.48|118.33|116.53|118.34|116.54|118.27|116.47|15
1656229360000|2022-06-26 07:42:40|118.32|116.52|118.28|116.48|118.33|116.53|118.28|116.48|5
1656229370000|2022-06-26 07:42:50|118.29|116.49|118.26|116.46|118.29|116.49|118.2|116.4|12
1656229380000|2022-06-26 07:43:00|118.27|116.47|118.32|116.52|118.32|116.52|118.27|116.47|10
1656229400000|2022-06-26 07:43:20|118.34|116.54|118.41|116.61|118.42|116.62|118.34|116.54|9
1656229410000|2022-06-26 07:43:30|118.42|116.62|118.44|116.64|118.44|116.64|118.4|116.6|6
1656229420000|2022-06-26 07:43:40|118.43|116.63|118.35|116.55|118.44|116.64|118.35|116.55|9
1656229430000|2022-06-26 07:43:50|118.34|116.54|118.3|116.5|118.35|116.55|118.3|116.5|6
1656229440000|2022-06-26 07:44:00|118.31|116.51|118.32|116.52|118.32|116.52|118.31|116.51|2
1656229450000|2022-06-26 07:44:10|118.31|116.51|118.31|116.51|118.32|116.52|118.3|116.5|5
1656229460000|2022-06-26 07:44:20|118.32|116.52|118.4|116.6|118.4|116.6|118.32|116.52|8
1656229470000|2022-06-26 07:44:30|118.38|116.58|118.37|116.57|118.39|116.59|118.36|116.56|6
1656229480000|2022-06-26 07:44:40|118.38|116.58|118.37|116.57|118.38|116.58|118.35|116.55|5
1656229490000|2022-06-26 07:44:50|118.38|116.58|118.37|116.57|118.38|116.58|118.37|116.57|2
1656229500000|2022-06-26 07:45:00|118.38|116.58|118.37|116.57|118.38|116.58|118.36|116.56|3
1656229510000|2022-06-26 07:45:10|118.38|116.58|118.37|116.57|118.43|116.63|118.37|116.57|10
1656229520000|2022-06-26 07:45:20|118.36|116.56|118.36|116.56|118.36|116.56|118.35|116.55|3
1656229530000|2022-06-26 07:45:30|118.41|116.61|118.4|116.6|118.41|116.61|118.4|116.6|2
1656229540000|2022-06-26 07:45:40|118.41|116.61|118.42|116.62|118.42|116.62|118.4|116.6|5
1656229550000|2022-06-26 07:45:50|118.41|116.61|118.4|116.6|118.41|116.61|118.4|116.6|2
1656229560000|2022-06-26 07:46:00|118.41|116.61|118.41|116.61|118.42|116.62|118.4|116.6|5
1656229570000|2022-06-26 07:46:10|118.42|116.62|118.42|116.62|118.42|116.62|118.42|116.62|1
1656229580000|2022-06-26 07:46:20|118.41|116.61|118.39|116.59|118.41|116.61|118.39|116.59|2
1656229590000|2022-06-26 07:46:30|118.38|116.58|118.41|116.61|118.41|116.61|118.38|116.58|9
1656229600000|2022-06-26 07:46:40|118.4|116.6|118.41|116.61|118.41|116.61|118.4|116.6|4
1656229610000|2022-06-26 07:46:50|118.4|116.6|118.4|116.6|118.4|116.6|118.39|116.59|3
1656229620000|2022-06-26 07:47:00|118.39|116.59|118.38|116.58|118.39|116.59|118.38|116.58|2
1656229630000|2022-06-26 07:47:10|118.37|116.57|118.31|116.51|118.38|116.58|118.3|116.5|5
1656229640000|2022-06-26 07:47:20|118.32|116.52|118.29|116.49|118.33|116.53|118.29|116.49|5
1656229650000|2022-06-26 07:47:30|118.28|116.48|118.22|116.42|118.28|116.48|118.21|116.41|8
1656229660000|2022-06-26 07:47:40|118.26|116.46|118.2|116.4|118.26|116.46|118.2|116.4|9
1656229670000|2022-06-26 07:47:50|118.19|116.39|118.17|116.37|118.19|116.39|118.14|116.34|14
1656229680000|2022-06-26 07:48:00|118.15|116.35|118.13|116.33|118.15|116.35|118.11|116.31|7
1656229690000|2022-06-26 07:48:10|118.14|116.34|118.12|116.32|118.16|116.36|118.11|116.31|8
1656229700000|2022-06-26 07:48:20|118.11|116.31|118.13|116.33|118.15|116.35|118.11|116.31|6
1656229710000|2022-06-26 07:48:30|118.14|116.34|118.15|116.35|118.17|116.37|118.14|116.34|5
1656229720000|2022-06-26 07:48:40|118.14|116.34|118.14|116.34|118.14|116.34|118.13|116.33|3
1656229730000|2022-06-26 07:48:50|118.16|116.36|118.23|116.43|118.24|116.44|118.16|116.36|4
1656229740000|2022-06-26 07:49:00|118.22|116.42|118.21|116.41|118.23|116.43|118.21|116.41|4
1656229750000|2022-06-26 07:49:10|118.2|116.4|118.16|116.36|118.2|116.4|118.15|116.35|9
1656229760000|2022-06-26 07:49:20|118.15|116.35|118.14|116.34|118.15|116.35|118.14|116.34|6
1656229770000|2022-06-26 07:49:30|118.1|116.3|118.1|116.3|118.1|116.3|118.09|116.29|3
1656229780000|2022-06-26 07:49:40|118.11|116.31|118.11|116.31|118.13|116.33|118.11|116.31|9
1656229790000|2022-06-26 07:49:50|118.12|116.32|118.11|116.31|118.12|116.32|118.11|116.31|4
1656229800000|2022-06-26 07:50:00|118.09|116.29|118.08|116.28|118.09|116.29|118.05|116.25|7
1656229810000|2022-06-26 07:50:10|118.07|116.27|118.02|116.22|118.07|116.27|118.02|116.22|8
1656229830000|2022-06-26 07:50:30|118|116.2|118.01|116.21|118.05|116.25|117.97|116.17|13
1656229840000|2022-06-26 07:50:40|118|116.2|118|116.2|118|116.2|118|116.2|1
1656229860000|2022-06-26 07:51:00|117.99|116.19|118.02|116.22|118.12|116.32|117.99|116.19|9
1656229870000|2022-06-26 07:51:10|118.01|116.21|117.94|116.14|118.01|116.21|117.82|116.02|12
1656229880000|2022-06-26 07:51:20|117.93|116.13|117.95|116.15|117.95|116.15|117.92|116.12|8
1656229890000|2022-06-26 07:51:30|117.93|116.13|117.87|116.07|117.93|116.13|117.87|116.07|7
1656229900000|2022-06-26 07:51:40|117.86|116.06|117.77|115.97|117.86|116.06|117.76|115.96|9
1656229910000|2022-06-26 07:51:50|117.78|115.98|117.84|116.04|117.84|116.04|117.78|115.98|10
1656229920000|2022-06-26 07:52:00|117.83|116.03|117.72|115.92|117.83|116.03|117.7|115.9|13
1656229930000|2022-06-26 07:52:10|117.71|115.91|117.69|115.89|117.71|115.91|117.69|115.89|5
1656229940000|2022-06-26 07:52:20|117.7|115.9|117.73|115.93|117.75|115.95|117.67|115.87|14
1656229950000|2022-06-26 07:52:30|117.74|115.94|117.85|116.05|117.85|116.05|117.74|115.94|11
1656229960000|2022-06-26 07:52:40|117.87|116.07|117.84|116.04|117.87|116.07|117.84|116.04|8
1656229970000|2022-06-26 07:52:50|117.83|116.03|117.83|116.03|117.83|116.03|117.83|116.03|1
1656229980000|2022-06-26 07:53:00|117.82|116.02|117.75|115.95|117.82|116.02|117.74|115.94|5
1656229990000|2022-06-26 07:53:10|117.77|115.97|117.76|115.96|117.78|115.98|117.76|115.96|4
1656230000000|2022-06-26 07:53:20|117.77|115.97|117.76|115.96|117.77|115.97|117.76|115.96|6
1656230010000|2022-06-26 07:53:30|117.75|115.95|117.75|115.95|117.75|115.95|117.71|115.91|6
1656230020000|2022-06-26 07:53:40|117.76|115.96|117.78|115.98|117.78|115.98|117.76|115.96|2
1656230040000|2022-06-26 07:54:00|117.77|115.97|117.84|116.04|117.86|116.06|117.76|115.96|11
1656230050000|2022-06-26 07:54:10|117.83|116.03|117.79|115.99|117.83|116.03|117.77|115.97|8
1656230060000|2022-06-26 07:54:20|117.78|115.98|117.85|116.05|117.85|116.05|117.78|115.98|5
1656230070000|2022-06-26 07:54:30|117.84|116.04|117.92|116.12|117.92|116.12|117.84|116.04|5
1656230080000|2022-06-26 07:54:40|117.93|116.13|117.93|116.13|117.93|116.13|117.92|116.12|3
1656230090000|2022-06-26 07:54:50|117.92|116.12|117.92|116.12|117.92|116.12|117.92|116.12|1
1656230100000|2022-06-26 07:55:00|117.93|116.13|117.93|116.13|117.93|116.13|117.92|116.12|3
1656230110000|2022-06-26 07:55:10|117.92|116.12|117.92|116.12|117.92|116.12|117.91|116.11|5
1656230120000|2022-06-26 07:55:20|117.93|116.13|117.94|116.14|117.94|116.14|117.93|116.13|4
1656230130000|2022-06-26 07:55:30|117.93|116.13|117.83|116.03|117.93|116.13|117.83|116.03|8
1656230140000|2022-06-26 07:55:40|117.82|116.02|117.84|116.04|117.84|116.04|117.82|116.02|3
1656230150000|2022-06-26 07:55:50|117.85|116.05|117.86|116.06|117.86|116.06|117.85|116.05|2
1656230160000|2022-06-26 07:56:00|117.87|116.07|117.91|116.11|117.91|116.11|117.87|116.07|6
1656230170000|2022-06-26 07:56:10|117.92|116.12|117.92|116.12|117.92|116.12|117.91|116.11|3
1656230180000|2022-06-26 07:56:20|117.93|116.13|117.95|116.15|117.95|116.15|117.93|116.13|2
1656230190000|2022-06-26 07:56:30|117.96|116.16|118.24|116.44|118.33|116.53|117.96|116.16|12
1656230200000|2022-06-26 07:56:40|118.23|116.43|118.27|116.47|118.27|116.47|118.23|116.43|14
1656230210000|2022-06-26 07:56:50|118.24|116.44|118.23|116.43|118.24|116.44|118.18|116.38|14
1656230220000|2022-06-26 07:57:00|118.22|116.42|118.22|116.42|118.23|116.43|118.17|116.37|11
1656230230000|2022-06-26 07:57:10|118.23|116.43|118.23|116.43|118.23|116.43|118.22|116.42|3
1656230240000|2022-06-26 07:57:20|118.24|116.44|118.21|116.41|118.28|116.48|118.19|116.39|9
1656230250000|2022-06-26 07:57:30|118.22|116.42|118.24|116.44|118.25|116.45|118.22|116.42|7
1656230260000|2022-06-26 07:57:40|118.23|116.43|118.22|116.42|118.23|116.43|118.22|116.42|2
1656230270000|2022-06-26 07:57:50|118.21|116.41|118.18|116.38|118.21|116.41|118.18|116.38|2
1656230280000|2022-06-26 07:58:00|118.17|116.37|118.18|116.38|118.19|116.39|118.15|116.35|11
1656230290000|2022-06-26 07:58:10|118.19|116.39|118.21|116.41|118.21|116.41|118.18|116.38|5
1656230300000|2022-06-26 07:58:20|118.17|116.37|118.16|116.36|118.17|116.37|118.16|116.36|2
1656230320000|2022-06-26 07:58:40|118.17|116.37|118.15|116.35|118.17|116.37|118.14|116.34|4
1656230330000|2022-06-26 07:58:50|118.16|116.36|118.16|116.36|118.17|116.37|118.15|116.35|5
1656230340000|2022-06-26 07:59:00|118.17|116.37|118.15|116.35|118.17|116.37|118.14|116.34|8
1656230350000|2022-06-26 07:59:10|118.16|116.36|118.17|116.37|118.17|116.37|118.15|116.35|4
1656230360000|2022-06-26 07:59:20|118.16|116.36|118.17|116.37|118.17|116.37|118.15|116.35|6
1656230370000|2022-06-26 07:59:30|118.16|116.36|118.15|116.35|118.16|116.36|118.15|116.35|4
1656230380000|2022-06-26 07:59:40|118.16|116.36|118.23|116.43|118.23|116.43|118.16|116.36|4
1656230390000|2022-06-26 07:59:50|118.22|116.42|118.22|116.42|118.23|116.43|118.21|116.41|9
1656230400000|2022-06-26 08:00:00|118.23|116.43|118.23|116.43|118.23|116.43|118.23|116.43|1
1656230410000|2022-06-26 08:00:10|118.24|116.44|118.25|116.45|118.26|116.46|118.24|116.44|4
1656230420000|2022-06-26 08:00:20|118.26|116.46|118.26|116.46|118.26|116.46|118.25|116.45|3
1656230430000|2022-06-26 08:00:30|118.27|116.47|118.29|116.49|118.29|116.49|118.27|116.47|2
1656230440000|2022-06-26 08:00:40|118.3|116.5|118.36|116.56|118.37|116.57|118.3|116.5|6
1656230450000|2022-06-26 08:00:50|118.35|116.55|118.26|116.46|118.35|116.55|118.26|116.46|8
1656230460000|2022-06-26 08:01:00|118.25|116.45|118.22|116.42|118.26|116.46|118.22|116.42|6
1656230470000|2022-06-26 08:01:10|118.17|116.37|118.18|116.38|118.18|116.38|118.14|116.34|12
1656230480000|2022-06-26 08:01:20|118.17|116.37|118.13|116.33|118.17|116.37|118.12|116.32|4
1656230490000|2022-06-26 08:01:30|118.14|116.34|118.16|116.36|118.16|116.36|118.13|116.33|11
1656230500000|2022-06-26 08:01:40|118.15|116.35|118.15|116.35|118.15|116.35|118.15|116.35|1
1656230510000|2022-06-26 08:01:50|118.16|116.36|118.16|116.36|118.21|116.41|118.16|116.36|4
1656230520000|2022-06-26 08:02:00|118.15|116.35|118.24|116.44|118.24|116.44|118.14|116.34|12
1656230530000|2022-06-26 08:02:10|118.25|116.45|118.32|116.52|118.32|116.52|118.25|116.45|7
1656230540000|2022-06-26 08:02:20|118.33|116.53|118.24|116.44|118.33|116.53|118.24|116.44|4
1656230550000|2022-06-26 08:02:30|118.27|116.47|118.31|116.51|118.31|116.51|118.24|116.44|7
1656230560000|2022-06-26 08:02:40|118.3|116.5|118.29|116.49|118.3|116.5|118.27|116.47|7
1656230570000|2022-06-26 08:02:50|118.3|116.5|118.34|116.54|118.34|116.54|118.3|116.5|7
1656230580000|2022-06-26 08:03:00|118.32|116.52|118.29|116.49|118.33|116.53|118.29|116.49|5
1656230590000|2022-06-26 08:03:10|118.3|116.5|118.32|116.52|118.33|116.53|118.3|116.5|8
1656230600000|2022-06-26 08:03:20|118.33|116.53|118.42|116.62|118.42|116.62|118.33|116.53|6
1656230610000|2022-06-26 08:03:30|118.41|116.61|118.4|116.6|118.49|116.69|118.4|116.6|13
1656230620000|2022-06-26 08:03:40|118.41|116.61|118.43|116.63|118.43|116.63|118.41|116.61|9
1656230630000|2022-06-26 08:03:50|118.45|116.65|118.44|116.64|118.45|116.65|118.43|116.63|6
1656230640000|2022-06-26 08:04:00|118.43|116.63|118.49|116.69|118.5|116.7|118.43|116.63|12
1656230650000|2022-06-26 08:04:10|118.5|116.7|118.5|116.7|118.51|116.71|118.48|116.68|10
1656230660000|2022-06-26 08:04:20|118.51|116.71|118.53|116.73|118.55|116.75|118.51|116.71|7
1656230670000|2022-06-26 08:04:30|118.52|116.72|118.5|116.7|118.52|116.72|118.47|116.67|12
1656230680000|2022-06-26 08:04:40|118.49|116.69|118.55|116.75|118.55|116.75|118.49|116.69|7
1656230690000|2022-06-26 08:04:50|118.53|116.73|118.54|116.74|118.56|116.76|118.53|116.73|5
1656230700000|2022-06-26 08:05:00|118.53|116.73|118.52|116.72|118.55|116.75|118.52|116.72|8
1656230710000|2022-06-26 08:05:10|118.53|116.73|118.52|116.72|118.54|116.74|118.52|116.72|4
1656230720000|2022-06-26 08:05:20|118.53|116.73|118.48|116.68|118.54|116.74|118.48|116.68|6
1656230730000|2022-06-26 08:05:30|118.49|116.69|118.5|116.7|118.51|116.71|118.48|116.68|7
1656230740000|2022-06-26 08:05:40|118.51|116.71|118.54|116.74|118.54|116.74|118.51|116.71|4
1656230750000|2022-06-26 08:05:50|118.53|116.73|118.57|116.77|118.57|116.77|118.53|116.73|3
1656230760000|2022-06-26 08:06:00|118.56|116.76|118.56|116.76|118.56|116.76|118.55|116.75|3
1656230770000|2022-06-26 08:06:10|118.57|116.77|118.54|116.74|118.57|116.77|118.53|116.73|5
1656230780000|2022-06-26 08:06:20|118.53|116.73|118.54|116.74|118.54|116.74|118.53|116.73|2
1656230790000|2022-06-26 08:06:30|118.55|116.75|118.56|116.76|118.56|116.76|118.55|116.75|2
1656230800000|2022-06-26 08:06:40|118.55|116.75|118.54|116.74|118.56|116.76|118.53|116.73|6
1656230840000|2022-06-26 08:07:20|118.53|116.73|118.53|116.73|118.53|116.73|118.53|116.73|1
1656230850000|2022-06-26 08:07:30|118.52|116.72|118.48|116.68|118.52|116.72|118.47|116.67|6
1656230860000|2022-06-26 08:07:40|118.47|116.67|118.46|116.66|118.47|116.67|118.46|116.66|2
1656230870000|2022-06-26 08:07:50|118.45|116.65|118.32|116.52|118.46|116.66|118.32|116.52|8
1656230880000|2022-06-26 08:08:00|118.31|116.51|118.22|116.42|118.31|116.51|118.17|116.37|12
1656230890000|2022-06-26 08:08:10|118.21|116.41|118.14|116.34|118.21|116.41|118.14|116.34|5
1656230900000|2022-06-26 08:08:20|118.13|116.33|118.11|116.31|118.13|116.33|118.11|116.31|2
1656230910000|2022-06-26 08:08:30|118.1|116.3|118.01|116.21|118.1|116.3|118.01|116.21|5
1656230920000|2022-06-26 08:08:40|118|116.2|118.05|116.25|118.07|116.27|118|116.2|6
1656230930000|2022-06-26 08:08:50|118.04|116.24|118.14|116.34|118.14|116.34|118.03|116.23|10
1656230940000|2022-06-26 08:09:00|118.13|116.33|118.11|116.31|118.13|116.33|118.11|116.31|3
1656230950000|2022-06-26 08:09:10|118.12|116.32|118.12|116.32|118.12|116.32|118.12|116.32|1
1656230960000|2022-06-26 08:09:20|118.11|116.31|118.12|116.32|118.13|116.33|118.11|116.31|4
1656230970000|2022-06-26 08:09:30|118.11|116.31|118.1|116.3|118.11|116.31|118.09|116.29|8
1656230980000|2022-06-26 08:09:40|118.09|116.29|118.1|116.3|118.11|116.31|118.09|116.29|4
1656230990000|2022-06-26 08:09:50|118.09|116.29|118.11|116.31|118.11|116.31|118.09|116.29|7
1656231000000|2022-06-26 08:10:00|118.1|116.3|118.04|116.24|118.1|116.3|118.04|116.24|5
1656231010000|2022-06-26 08:10:10|117.95|116.15|117.92|116.12|117.95|116.15|117.92|116.12|7
1656231020000|2022-06-26 08:10:20|117.91|116.11|118.02|116.22|118.04|116.24|117.91|116.11|17
1656231030000|2022-06-26 08:10:30|118.01|116.21|118.01|116.21|118.02|116.22|118.01|116.21|3
1656231040000|2022-06-26 08:10:40|118|116.2|117.92|116.12|118|116.2|117.92|116.12|4
1656231050000|2022-06-26 08:10:50|117.91|116.11|117.93|116.13|117.93|116.13|117.91|116.11|3
1656231060000|2022-06-26 08:11:00|117.95|116.15|117.93|116.13|117.95|116.15|117.93|116.13|6
1656231070000|2022-06-26 08:11:10|117.92|116.12|117.86|116.06|117.92|116.12|117.86|116.06|9
1656231080000|2022-06-26 08:11:20|117.85|116.05|117.87|116.07|117.87|116.07|117.85|116.05|4
1656231090000|2022-06-26 08:11:30|117.86|116.06|117.86|116.06|117.86|116.06|117.85|116.05|5
1656231100000|2022-06-26 08:11:40|117.88|116.08|118.08|116.28|118.08|116.28|117.87|116.07|19
1656231110000|2022-06-26 08:11:50|118.14|116.34|118.14|116.34|118.15|116.35|118.13|116.33|5
1656231120000|2022-06-26 08:12:00|118.13|116.33|118.06|116.26|118.13|116.33|118.06|116.26|9
1656231130000|2022-06-26 08:12:10|118.07|116.27|118.05|116.25|118.07|116.27|118.05|116.25|4
1656231140000|2022-06-26 08:12:20|118.04|116.24|118.01|116.21|118.04|116.24|118.01|116.21|4
1656231150000|2022-06-26 08:12:30|118.02|116.22|118.01|116.21|118.02|116.22|118.01|116.21|2
1656231170000|2022-06-26 08:12:50|118.02|116.22|118.02|116.22|118.03|116.23|118.02|116.22|3
1656231180000|2022-06-26 08:13:00|118.03|116.23|118.02|116.22|118.03|116.23|118.02|116.22|2
1656231190000|2022-06-26 08:13:10|118.03|116.23|118.21|116.41|118.22|116.42|118.03|116.23|12
1656231200000|2022-06-26 08:13:20|118.2|116.4|118.13|116.33|118.2|116.4|118.13|116.33|12
1656231210000|2022-06-26 08:13:30|118.14|116.34|118.16|116.36|118.16|116.36|118.14|116.34|5
1656231220000|2022-06-26 08:13:40|118.15|116.35|118.13|116.33|118.15|116.35|118.13|116.33|3
1656231230000|2022-06-26 08:13:50|118.14|116.34|118.15|116.35|118.15|116.35|118.14|116.34|2
1656231240000|2022-06-26 08:14:00|118.14|116.34|118.15|116.35|118.16|116.36|118.13|116.33|6
1656231250000|2022-06-26 08:14:10|118.16|116.36|118.16|116.36|118.17|116.37|118.15|116.35|5
1656231260000|2022-06-26 08:14:20|118.17|116.37|118.17|116.37|118.17|116.37|118.17|116.37|1
1656231270000|2022-06-26 08:14:30|118.16|116.36|118.15|116.35|118.16|116.36|118.14|116.34|8
1656231280000|2022-06-26 08:14:40|118.14|116.34|118.14|116.34|118.15|116.35|118.13|116.33|8
1656231300000|2022-06-26 08:15:00|118.15|116.35|118.23|116.43|118.23|116.43|118.15|116.35|10
1656231310000|2022-06-26 08:15:10|118.24|116.44|118.32|116.52|118.32|116.52|118.24|116.44|3
1656231320000|2022-06-26 08:15:20|118.33|116.53|118.3|116.5|118.33|116.53|118.27|116.47|9
1656231330000|2022-06-26 08:15:30|118.31|116.51|118.3|116.5|118.31|116.51|118.3|116.5|4
1656231340000|2022-06-26 08:15:40|118.29|116.49|118.29|116.49|118.29|116.49|118.29|116.49|1
1656231350000|2022-06-26 08:15:50|118.3|116.5|118.3|116.5|118.3|116.5|118.29|116.49|3
1656231360000|2022-06-26 08:16:00|118.29|116.49|118.29|116.49|118.29|116.49|118.29|116.49|1
1656231370000|2022-06-26 08:16:10|118.3|116.5|118.33|116.53|118.35|116.55|118.3|116.5|8
1656231380000|2022-06-26 08:16:20|118.32|116.52|118.38|116.58|118.39|116.59|118.32|116.52|6
1656231390000|2022-06-26 08:16:30|118.39|116.59|118.17|116.37|118.39|116.59|118.17|116.37|12
1656231400000|2022-06-26 08:16:40|118.18|116.38|118.17|116.37|118.19|116.39|118.17|116.37|4
1656231410000|2022-06-26 08:16:50|118.16|116.36|118.2|116.4|118.2|116.4|118.16|116.36|4
1656231420000|2022-06-26 08:17:00|118.21|116.41|118.24|116.44|118.24|116.44|118.21|116.41|4
1656231430000|2022-06-26 08:17:10|118.3|116.5|118.3|116.5|118.31|116.51|118.29|116.49|9
1656231440000|2022-06-26 08:17:20|118.29|116.49|118.3|116.5|118.3|116.5|118.29|116.49|4
1656231450000|2022-06-26 08:17:30|118.32|116.52|118.29|116.49|118.32|116.52|118.29|116.49|6
1656231460000|2022-06-26 08:17:40|118.3|116.5|118.29|116.49|118.3|116.5|118.29|116.49|2
1656231470000|2022-06-26 08:17:50|118.3|116.5|118.44|116.64|118.45|116.65|118.3|116.5|13
1656231480000|2022-06-26 08:18:00|118.42|116.62|118.44|116.64|118.48|116.68|118.42|116.62|13
1656231490000|2022-06-26 08:18:10|118.45|116.65|118.46|116.66|118.49|116.69|118.44|116.64|14
1656231500000|2022-06-26 08:18:20|118.47|116.67|118.52|116.72|118.6|116.8|118.47|116.67|11
1656231510000|2022-06-26 08:18:30|118.53|116.73|118.54|116.74|118.54|116.74|118.53|116.73|2
1656231520000|2022-06-26 08:18:40|118.55|116.75|118.55|116.75|118.55|116.75|118.55|116.75|1
1656231530000|2022-06-26 08:18:50|118.54|116.74|118.52|116.72|118.54|116.74|118.52|116.72|3
1656231540000|2022-06-26 08:19:00|118.54|116.74|118.52|116.72|118.54|116.74|118.52|116.72|3
1656231550000|2022-06-26 08:19:10|118.49|116.69|118.45|116.65|118.49|116.69|118.44|116.64|3
1656231560000|2022-06-26 08:19:20|118.46|116.66|118.45|116.65|118.46|116.66|118.45|116.65|2
1656231570000|2022-06-26 08:19:30|118.44|116.64|118.44|116.64|118.46|116.66|118.43|116.63|7
1656231580000|2022-06-26 08:19:40|118.43|116.63|118.43|116.63|118.43|116.63|118.43|116.63|1
1656231590000|2022-06-26 08:19:50|118.41|116.61|118.42|116.62|118.46|116.66|118.41|116.61|9
1656231600000|2022-06-26 08:20:00|118.44|116.64|118.44|116.64|118.44|116.64|118.43|116.63|3
1656231610000|2022-06-26 08:20:10|118.45|116.65|118.44|116.64|118.45|116.65|118.44|116.64|2
1656231620000|2022-06-26 08:20:20|118.45|116.65|118.49|116.69|118.5|116.7|118.45|116.65|7
1656231630000|2022-06-26 08:20:30|118.47|116.67|118.45|116.65|118.47|116.67|118.45|116.65|6
1656231640000|2022-06-26 08:20:40|118.46|116.66|118.45|116.65|118.46|116.66|118.45|116.65|2
1656231650000|2022-06-26 08:20:50|118.44|116.64|118.45|116.65|118.45|116.65|118.44|116.64|2
1656231660000|2022-06-26 08:21:00|118.47|116.67|118.47|116.67|118.49|116.69|118.47|116.67|8
1656231670000|2022-06-26 08:21:10|118.48|116.68|118.57|116.77|118.59|116.79|118.48|116.68|11
1656231680000|2022-06-26 08:21:20|118.63|116.83|118.54|116.74|118.64|116.84|118.54|116.74|8
1656231690000|2022-06-26 08:21:30|118.55|116.75|118.57|116.77|118.59|116.79|118.55|116.75|7
1656231700000|2022-06-26 08:21:40|118.58|116.78|118.57|116.77|118.59|116.79|118.57|116.77|9
1656231710000|2022-06-26 08:21:50|118.59|116.79|118.59|116.79|118.59|116.79|118.57|116.77|4
1656231720000|2022-06-26 08:22:00|118.6|116.8|118.63|116.83|118.63|116.83|118.6|116.8|4
1656231730000|2022-06-26 08:22:10|118.62|116.82|118.63|116.83|118.65|116.85|118.61|116.81|7
1656231740000|2022-06-26 08:22:20|118.64|116.84|118.64|116.84|118.64|116.84|118.64|116.84|1
1656231760000|2022-06-26 08:22:40|118.63|116.83|118.65|116.85|118.65|116.85|118.6|116.8|6
1656231770000|2022-06-26 08:22:50|118.67|116.87|118.51|116.71|118.67|116.87|118.51|116.71|12
1656231780000|2022-06-26 08:23:00|118.5|116.7|118.53|116.73|118.53|116.73|118.49|116.69|4
1656231790000|2022-06-26 08:23:10|118.54|116.74|118.58|116.78|118.58|116.78|118.54|116.74|4
1656231800000|2022-06-26 08:23:20|118.59|116.79|118.59|116.79|118.6|116.8|118.59|116.79|3
1656231810000|2022-06-26 08:23:30|118.57|116.77|118.61|116.81|118.63|116.83|118.57|116.77|5
1656231820000|2022-06-26 08:23:40|118.58|116.78|118.58|116.78|118.58|116.78|118.57|116.77|3
1656231830000|2022-06-26 08:23:50|118.59|116.79|118.62|116.82|118.62|116.82|118.59|116.79|6
1656231840000|2022-06-26 08:24:00|118.61|116.81|118.58|116.78|118.61|116.81|118.57|116.77|4
1656231850000|2022-06-26 08:24:10|118.63|116.83|118.59|116.79|118.63|116.83|118.59|116.79|5
1656231860000|2022-06-26 08:24:20|118.61|116.81|118.59|116.79|118.61|116.81|118.59|116.79|3
1656231870000|2022-06-26 08:24:30|118.55|116.75|118.56|116.76|118.57|116.77|118.55|116.75|6
1656231880000|2022-06-26 08:24:40|118.55|116.75|118.44|116.64|118.55|116.75|118.44|116.64|12
1656231890000|2022-06-26 08:24:50|118.45|116.65|118.48|116.68|118.52|116.72|118.45|116.65|8
1656231900000|2022-06-26 08:25:00|118.49|116.69|118.53|116.73|118.53|116.73|118.49|116.69|9
1656231910000|2022-06-26 08:25:10|118.55|116.75|118.56|116.76|118.61|116.81|118.54|116.74|9
1656231920000|2022-06-26 08:25:20|118.55|116.75|118.56|116.76|118.56|116.76|118.55|116.75|2
1656231930000|2022-06-26 08:25:30|118.55|116.75|118.47|116.67|118.55|116.75|118.47|116.67|5
1656231940000|2022-06-26 08:25:40|118.46|116.66|118.46|116.66|118.47|116.67|118.44|116.64|7
1656231950000|2022-06-26 08:25:50|118.47|116.67|118.52|116.72|118.52|116.72|118.47|116.67|11
1656231960000|2022-06-26 08:26:00|118.54|116.74|118.54|116.74|118.54|116.74|118.54|116.74|1
1656231970000|2022-06-26 08:26:10|118.55|116.75|118.51|116.71|118.55|116.75|118.51|116.71|2
1656231980000|2022-06-26 08:26:20|118.52|116.72|118.51|116.71|118.53|116.73|118.51|116.71|4
1656231990000|2022-06-26 08:26:30|118.5|116.7|118.53|116.73|118.53|116.73|118.49|116.69|5
1656232000000|2022-06-26 08:26:40|118.52|116.72|118.47|116.67|118.52|116.72|118.46|116.66|12
1656232010000|2022-06-26 08:26:50|118.49|116.69|118.51|116.71|118.52|116.72|118.48|116.68|8
1656232020000|2022-06-26 08:27:00|118.52|116.72|118.52|116.72|118.53|116.73|118.51|116.71|9
1656232030000|2022-06-26 08:27:10|118.51|116.71|118.43|116.63|118.52|116.72|118.43|116.63|10
1656232040000|2022-06-26 08:27:20|118.42|116.62|118.15|116.35|118.42|116.62|118.15|116.35|16
1656232050000|2022-06-26 08:27:30|118.14|116.34|118.12|116.32|118.18|116.38|118.03|116.23|18
1656232060000|2022-06-26 08:27:40|118.1|116.3|118.13|116.33|118.13|116.33|118.1|116.3|5
1656232070000|2022-06-26 08:27:50|118.11|116.31|118.11|116.31|118.13|116.33|118.1|116.3|8
1656232080000|2022-06-26 08:28:00|118.1|116.3|118.11|116.31|118.12|116.32|118.1|116.3|8
1656232090000|2022-06-26 08:28:10|118.12|116.32|118.21|116.41|118.21|116.41|118.12|116.32|9
1656232100000|2022-06-26 08:28:20|118.2|116.4|118.2|116.4|118.2|116.4|118.2|116.4|1
1656232110000|2022-06-26 08:28:30|118.21|116.41|118.21|116.41|118.21|116.41|118.2|116.4|3
1656232120000|2022-06-26 08:28:40|118.2|116.4|118.14|116.34|118.2|116.4|118.13|116.33|8
1656232130000|2022-06-26 08:28:50|118.13|116.33|118.13|116.33|118.14|116.34|118.13|116.33|5
1656232140000|2022-06-26 08:29:00|118.12|116.32|118.2|116.4|118.2|116.4|118.07|116.27|15
1656232150000|2022-06-26 08:29:10|118.19|116.39|118.23|116.43|118.23|116.43|118.19|116.39|9
1656232160000|2022-06-26 08:29:20|118.22|116.42|118.28|116.48|118.32|116.52|118.22|116.42|10
1656232170000|2022-06-26 08:29:30|118.29|116.49|118.2|116.4|118.29|116.49|118.19|116.39|5
1656232180000|2022-06-26 08:29:40|118.19|116.39|118.19|116.39|118.21|116.41|118.17|116.37|9
1656232190000|2022-06-26 08:29:50|118.2|116.4|118.21|116.41|118.21|116.41|118.2|116.4|4
1656232200000|2022-06-26 08:30:00|118.2|116.4|118.21|116.41|118.21|116.41|118.19|116.39|6
1656232210000|2022-06-26 08:30:10|118.22|116.42|118.3|116.5|118.3|116.5|118.22|116.42|16
1656232220000|2022-06-26 08:30:20|118.31|116.51|118.29|116.49|118.39|116.59|118.28|116.48|16
1656232230000|2022-06-26 08:30:30|118.31|116.51|118.41|116.61|118.41|116.61|118.3|116.5|11
1656232240000|2022-06-26 08:30:40|118.42|116.62|118.32|116.52|118.42|116.62|118.32|116.52|12
1656232250000|2022-06-26 08:30:50|118.31|116.51|118.31|116.51|118.32|116.52|118.29|116.49|12
1656232260000|2022-06-26 08:31:00|118.29|116.49|118.22|116.42|118.29|116.49|118.2|116.4|10
1656232270000|2022-06-26 08:31:10|118.23|116.43|118.23|116.43|118.23|116.43|118.23|116.43|1
1656232290000|2022-06-26 08:31:30|118.25|116.45|118.29|116.49|118.3|116.5|118.24|116.44|8
1656232300000|2022-06-26 08:31:40|118.33|116.53|118.3|116.5|118.33|116.53|118.3|116.5|4
1656232310000|2022-06-26 08:31:50|118.31|116.51|118.32|116.52|118.32|116.52|118.31|116.51|2
1656232320000|2022-06-26 08:32:00|118.33|116.53|118.39|116.59|118.4|116.6|118.32|116.52|5
1656232330000|2022-06-26 08:32:10|118.4|116.6|118.41|116.61|118.41|116.61|118.39|116.59|14
1656232340000|2022-06-26 08:32:20|118.42|116.62|118.44|116.64|118.49|116.69|118.42|116.62|13
1656232350000|2022-06-26 08:32:30|118.46|116.66|118.6|116.8|118.6|116.8|118.46|116.66|18
1656232360000|2022-06-26 08:32:40|118.61|116.81|118.57|116.77|118.63|116.83|118.57|116.77|10
1656232370000|2022-06-26 08:32:50|118.56|116.76|118.6|116.8|118.6|116.8|118.56|116.76|8
1656232380000|2022-06-26 08:33:00|118.61|116.81|118.68|116.88|118.68|116.88|118.6|116.8|11
1656232390000|2022-06-26 08:33:10|118.67|116.87|118.68|116.88|118.7|116.9|118.67|116.87|5
1656232400000|2022-06-26 08:33:20|118.67|116.87|118.56|116.76|118.67|116.87|118.56|116.76|8
1656232410000|2022-06-26 08:33:30|118.55|116.75|118.58|116.78|118.58|116.78|118.55|116.75|5
1656232420000|2022-06-26 08:33:40|118.59|116.79|118.61|116.81|118.66|116.86|118.59|116.79|12
1656232430000|2022-06-26 08:33:50|118.59|116.79|118.59|116.79|118.62|116.82|118.59|116.79|6
1656232440000|2022-06-26 08:34:00|118.6|116.8|118.69|116.89|118.69|116.89|118.6|116.8|6
1656232450000|2022-06-26 08:34:10|118.68|116.88|118.59|116.79|118.68|116.88|118.58|116.78|8
1656232460000|2022-06-26 08:34:20|118.6|116.8|118.61|116.81|118.66|116.86|118.6|116.8|6
1656232470000|2022-06-26 08:34:30|118.62|116.82|118.68|116.88|118.68|116.88|118.62|116.82|9
1656232480000|2022-06-26 08:34:40|118.69|116.89|118.64|116.84|118.69|116.89|118.64|116.84|14
1656232490000|2022-06-26 08:34:50|118.66|116.86|118.68|116.88|118.69|116.89|118.65|116.85|14
1656232500000|2022-06-26 08:35:00|118.69|116.89|118.67|116.87|118.69|116.89|118.67|116.87|5
1656232510000|2022-06-26 08:35:10|118.68|116.88|118.69|116.89|118.69|116.89|118.68|116.88|6
1656232520000|2022-06-26 08:35:20|118.68|116.88|118.7|116.9|118.7|116.9|118.67|116.87|7
1656232530000|2022-06-26 08:35:30|118.69|116.89|118.67|116.87|118.69|116.89|118.65|116.85|6
1656232540000|2022-06-26 08:35:40|118.66|116.86|118.6|116.8|118.66|116.86|118.58|116.78|11
1656232550000|2022-06-26 08:35:50|118.59|116.79|118.58|116.78|118.59|116.79|118.58|116.78|2
1656232560000|2022-06-26 08:36:00|118.57|116.77|118.64|116.84|118.64|116.84|118.56|116.76|9
1656232570000|2022-06-26 08:36:10|118.63|116.83|118.62|116.82|118.64|116.84|118.62|116.82|6
1656232580000|2022-06-26 08:36:20|118.63|116.83|118.64|116.84|118.65|116.85|118.63|116.83|6
1656232590000|2022-06-26 08:36:30|118.65|116.85|118.67|116.87|118.7|116.9|118.65|116.85|12
1656232600000|2022-06-26 08:36:40|118.68|116.88|118.65|116.85|118.68|116.88|118.65|116.85|3
1656232610000|2022-06-26 08:36:50|118.66|116.86|118.64|116.84|118.66|116.86|118.64|116.84|3
1656232620000|2022-06-26 08:37:00|118.62|116.82|118.61|116.81|118.62|116.82|118.61|116.81|2
1656232630000|2022-06-26 08:37:10|118.62|116.82|118.65|116.85|118.65|116.85|118.62|116.82|4
1656232640000|2022-06-26 08:37:20|118.64|116.84|118.63|116.83|118.64|116.84|118.63|116.83|2
1656232660000|2022-06-26 08:37:40|118.62|116.82|118.62|116.82|118.62|116.82|118.62|116.82|1
1656232670000|2022-06-26 08:37:50|118.63|116.83|118.62|116.82|118.63|116.83|118.62|116.82|2
1656232680000|2022-06-26 08:38:00|118.63|116.83|118.63|116.83|118.63|116.83|118.63|116.83|1
1656232690000|2022-06-26 08:38:10|118.64|116.84|118.64|116.84|118.64|116.84|118.63|116.83|7
1656232700000|2022-06-26 08:38:20|118.66|116.86|118.62|116.82|118.66|116.86|118.62|116.82|5
1656232710000|2022-06-26 08:38:30|118.61|116.81|118.62|116.82|118.62|116.82|118.61|116.81|2
1656232720000|2022-06-26 08:38:40|118.61|116.81|118.61|116.81|118.61|116.81|118.61|116.81|1
1656232750000|2022-06-26 08:39:10|118.62|116.82|118.62|116.82|118.62|116.82|118.62|116.82|1
1656232760000|2022-06-26 08:39:20|118.64|116.84|118.63|116.83|118.64|116.84|118.63|116.83|2
1656232770000|2022-06-26 08:39:30|118.62|116.82|118.61|116.81|118.62|116.82|118.61|116.81|2
1656232780000|2022-06-26 08:39:40|118.62|116.82|118.62|116.82|118.62|116.82|118.61|116.81|5
1656232800000|2022-06-26 08:40:00|118.6|116.8|118.57|116.77|118.6|116.8|118.49|116.69|14
1656232810000|2022-06-26 08:40:10|118.56|116.76|118.57|116.77|118.57|116.77|118.54|116.74|6
1656232820000|2022-06-26 08:40:20|118.56|116.76|118.48|116.68|118.56|116.76|118.47|116.67|9
1656232830000|2022-06-26 08:40:30|118.49|116.69|118.49|116.69|118.49|116.69|118.47|116.67|4
1656232840000|2022-06-26 08:40:40|118.5|116.7|118.5|116.7|118.5|116.7|118.49|116.69|3
1656232850000|2022-06-26 08:40:50|118.49|116.69|118.56|116.76|118.58|116.78|118.41|116.61|11
1656232860000|2022-06-26 08:41:00|118.57|116.77|118.62|116.82|118.62|116.82|118.57|116.77|10
1656232880000|2022-06-26 08:41:20|118.6|116.8|118.59|116.79|118.6|116.8|118.59|116.79|6
1656232890000|2022-06-26 08:41:30|118.58|116.78|118.33|116.53|118.58|116.78|118.33|116.53|13
1656232900000|2022-06-26 08:41:40|118.32|116.52|118.33|116.53|118.36|116.56|118.32|116.52|8
1656232910000|2022-06-26 08:41:50|118.34|116.54|118.32|116.52|118.34|116.54|118.32|116.52|5
1656232920000|2022-06-26 08:42:00|118.3|116.5|118.32|116.52|118.32|116.52|118.3|116.5|2
1656232930000|2022-06-26 08:42:10|118.31|116.51|118.27|116.47|118.31|116.51|118.27|116.47|5
1656232940000|2022-06-26 08:42:20|118.26|116.46|118.21|116.41|118.26|116.46|118.19|116.39|7
1656232950000|2022-06-26 08:42:30|118.23|116.43|118.28|116.48|118.29|116.49|118.23|116.43|7
1656232960000|2022-06-26 08:42:40|118.27|116.47|118.27|116.47|118.27|116.47|118.21|116.41|8
1656232970000|2022-06-26 08:42:50|118.26|116.46|118.27|116.47|118.28|116.48|118.26|116.46|4
1656232980000|2022-06-26 08:43:00|118.26|116.46|118.29|116.49|118.3|116.5|118.26|116.46|9
1656232990000|2022-06-26 08:43:10|118.3|116.5|118.25|116.45|118.3|116.5|118.25|116.45|6
1656233000000|2022-06-26 08:43:20|118.2|116.4|118.18|116.38|118.2|116.4|118.18|116.38|3
1656233020000|2022-06-26 08:43:40|118.16|116.36|118.1|116.3|118.16|116.36|118.08|116.28|12
1656233030000|2022-06-26 08:43:50|118.13|116.33|118.18|116.38|118.21|116.41|118.12|116.32|10
1656233040000|2022-06-26 08:44:00|118.17|116.37|118.08|116.28|118.17|116.37|118.07|116.27|13
1656233050000|2022-06-26 08:44:10|118.09|116.29|118.17|116.37|118.19|116.39|118.09|116.29|9
1656233060000|2022-06-26 08:44:20|118.18|116.38|118.17|116.37|118.18|116.38|118.17|116.37|2
1656233070000|2022-06-26 08:44:30|118.18|116.38|118.15|116.35|118.18|116.38|118.15|116.35|4
1656233080000|2022-06-26 08:44:40|118.16|116.36|118.18|116.38|118.2|116.4|118.15|116.35|10
1656233090000|2022-06-26 08:44:50|118.13|116.33|118.08|116.28|118.13|116.33|118.06|116.26|8
1656233100000|2022-06-26 08:45:00|118.12|116.32|118.21|116.41|118.22|116.42|118.1|116.3|12
1656233110000|2022-06-26 08:45:10|118.22|116.42|118.34|116.54|118.34|116.54|118.2|116.4|12
1656233120000|2022-06-26 08:45:20|118.35|116.55|118.38|116.58|118.38|116.58|118.35|116.55|7
1656233130000|2022-06-26 08:45:30|118.39|116.59|118.53|116.73|118.54|116.74|118.39|116.59|8
1656233140000|2022-06-26 08:45:40|118.52|116.72|118.4|116.6|118.52|116.72|118.39|116.59|7
1656233150000|2022-06-26 08:45:50|118.41|116.61|118.41|116.61|118.44|116.64|118.4|116.6|5
1656233160000|2022-06-26 08:46:00|118.43|116.63|118.47|116.67|118.47|116.67|118.41|116.61|8
1656233170000|2022-06-26 08:46:10|118.48|116.68|118.51|116.71|118.51|116.71|118.48|116.68|5
1656233180000|2022-06-26 08:46:20|118.52|116.72|118.51|116.71|118.52|116.72|118.51|116.71|4
1656233190000|2022-06-26 08:46:30|118.53|116.73|118.53|116.73|118.53|116.73|118.51|116.71|4
1656233200000|2022-06-26 08:46:40|118.52|116.72|118.47|116.67|118.52|116.72|118.46|116.66|7
1656233210000|2022-06-26 08:46:50|118.48|116.68|118.46|116.66|118.49|116.69|118.46|116.66|8
1656233220000|2022-06-26 08:47:00|118.48|116.68|118.47|116.67|118.48|116.68|118.45|116.65|5
1656233230000|2022-06-26 08:47:10|118.46|116.66|118.5|116.7|118.51|116.71|118.46|116.66|5
1656233240000|2022-06-26 08:47:20|118.51|116.71|118.57|116.77|118.58|116.78|118.51|116.71|8
1656233250000|2022-06-26 08:47:30|118.56|116.76|118.59|116.79|118.6|116.8|118.56|116.76|9
1656233260000|2022-06-26 08:47:40|118.6|116.8|118.61|116.81|118.61|116.81|118.6|116.8|6
1656233270000|2022-06-26 08:47:50|118.6|116.8|118.59|116.79|118.62|116.82|118.56|116.76|12
1656233280000|2022-06-26 08:48:00|118.57|116.77|118.61|116.81|118.62|116.82|118.57|116.77|9
1656233290000|2022-06-26 08:48:10|118.62|116.82|118.62|116.82|118.62|116.82|118.61|116.81|5
1656233300000|2022-06-26 08:48:20|118.61|116.81|118.61|116.81|118.62|116.82|118.61|116.81|5
1656233310000|2022-06-26 08:48:30|118.6|116.8|118.57|116.77|118.6|116.8|118.57|116.77|3
1656233320000|2022-06-26 08:48:40|118.6|116.8|118.53|116.73|118.61|116.81|118.53|116.73|7
1656233330000|2022-06-26 08:48:50|118.54|116.74|118.54|116.74|118.54|116.74|118.53|116.73|3
1656233340000|2022-06-26 08:49:00|118.55|116.75|118.59|116.79|118.59|116.79|118.55|116.75|6
1656233350000|2022-06-26 08:49:10|118.6|116.8|118.58|116.78|118.61|116.81|118.56|116.76|8
1656233360000|2022-06-26 08:49:20|118.57|116.77|118.56|116.76|118.59|116.79|118.55|116.75|10
1656233370000|2022-06-26 08:49:30|118.55|116.75|118.59|116.79|118.59|116.79|118.55|116.75|7
1656233380000|2022-06-26 08:49:40|118.6|116.8|118.59|116.79|118.6|116.8|118.58|116.78|5
1656233390000|2022-06-26 08:49:50|118.54|116.74|118.55|116.75|118.56|116.76|118.46|116.66|15
1656233400000|2022-06-26 08:50:00|118.61|116.81|118.62|116.82|118.62|116.82|118.61|116.81|4
1656233410000|2022-06-26 08:50:10|118.63|116.83|118.63|116.83|118.64|116.84|118.63|116.83|5
1656233420000|2022-06-26 08:50:20|118.62|116.82|118.61|116.81|118.62|116.82|118.61|116.81|6
1656233430000|2022-06-26 08:50:30|118.62|116.82|118.61|116.81|118.62|116.82|118.61|116.81|6
1656233440000|2022-06-26 08:50:40|118.62|116.82|118.62|116.82|118.62|116.82|118.61|116.81|5
1656233450000|2022-06-26 08:50:50|118.63|116.83|118.65|116.85|118.65|116.85|118.63|116.83|3
1656233460000|2022-06-26 08:51:00|118.66|116.86|118.72|116.92|118.72|116.92|118.66|116.86|5
1656233470000|2022-06-26 08:51:10|118.71|116.91|118.64|116.84|118.71|116.91|118.63|116.83|7
1656233480000|2022-06-26 08:51:20|118.66|116.86|118.71|116.91|118.72|116.92|118.66|116.86|6
1656233490000|2022-06-26 08:51:30|118.69|116.89|118.67|116.87|118.7|116.9|118.67|116.87|10
1656233500000|2022-06-26 08:51:40|118.69|116.89|118.68|116.88|118.69|116.89|118.67|116.87|4
1656233510000|2022-06-26 08:51:50|118.67|116.87|118.67|116.87|118.69|116.89|118.67|116.87|6
1656233520000|2022-06-26 08:52:00|118.68|116.88|118.68|116.88|118.68|116.88|118.67|116.87|5
1656233530000|2022-06-26 08:52:10|118.67|116.87|118.7|116.9|118.7|116.9|118.66|116.86|9
1656233540000|2022-06-26 08:52:20|118.71|116.91|118.72|116.92|118.72|116.92|118.71|116.91|2
1656233550000|2022-06-26 08:52:30|118.71|116.91|118.73|116.93|118.73|116.93|118.71|116.91|5
1656233560000|2022-06-26 08:52:40|118.74|116.94|118.72|116.92|118.75|116.95|118.71|116.91|9
1656233570000|2022-06-26 08:52:50|118.71|116.91|118.71|116.91|118.72|116.92|118.7|116.9|7
1656233580000|2022-06-26 08:53:00|118.72|116.92|118.86|117.06|118.86|117.06|118.72|116.92|8
1656233590000|2022-06-26 08:53:10|118.84|117.04|118.84|117.04|118.84|117.04|118.8|117|6
1656233600000|2022-06-26 08:53:20|118.83|117.03|118.84|117.04|118.84|117.04|118.83|117.03|4
1656233610000|2022-06-26 08:53:30|118.82|117.02|118.74|116.94|118.82|117.02|118.72|116.92|10
1656233620000|2022-06-26 08:53:40|118.75|116.95|118.73|116.93|118.75|116.95|118.72|116.92|14
1656233630000|2022-06-26 08:53:50|118.72|116.92|118.74|116.94|118.74|116.94|118.72|116.92|4
1656233640000|2022-06-26 08:54:00|118.75|116.95|118.76|116.96|118.76|116.96|118.75|116.95|2
1656233650000|2022-06-26 08:54:10|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|8
1656233660000|2022-06-26 08:54:20|118.76|116.96|118.69|116.89|118.76|116.96|118.69|116.89|7
1656233670000|2022-06-26 08:54:30|118.65|116.85|118.63|116.83|118.66|116.86|118.6|116.8|19
1656233680000|2022-06-26 08:54:40|118.64|116.84|118.61|116.81|118.64|116.84|118.61|116.81|2
1656233690000|2022-06-26 08:54:50|118.62|116.82|118.62|116.82|118.63|116.83|118.61|116.81|4
1656233700000|2022-06-26 08:55:00|118.61|116.81|118.53|116.73|118.62|116.82|118.52|116.72|11
1656233710000|2022-06-26 08:55:10|118.54|116.74|118.5|116.7|118.54|116.74|118.49|116.69|6
1656233720000|2022-06-26 08:55:20|118.51|116.71|118.39|116.59|118.51|116.71|118.38|116.58|11
1656233730000|2022-06-26 08:55:30|118.38|116.58|118.31|116.51|118.39|116.59|118.3|116.5|13
1656233740000|2022-06-26 08:55:40|118.32|116.52|118.38|116.58|118.38|116.58|118.32|116.52|5
1656233750000|2022-06-26 08:55:50|118.39|116.59|118.38|116.58|118.39|116.59|118.38|116.58|2
1656233760000|2022-06-26 08:56:00|118.39|116.59|118.39|116.59|118.39|116.59|118.39|116.59|1
1656233770000|2022-06-26 08:56:10|118.37|116.57|118.38|116.58|118.38|116.58|118.37|116.57|2
1656233780000|2022-06-26 08:56:20|118.37|116.57|118.37|116.57|118.37|116.57|118.37|116.57|1
1656233810000|2022-06-26 08:56:50|118.38|116.58|118.38|116.58|118.39|116.59|118.38|116.58|3
1656233830000|2022-06-26 08:57:10|118.41|116.61|118.42|116.62|118.42|116.62|118.41|116.61|2
1656233840000|2022-06-26 08:57:20|118.41|116.61|118.42|116.62|118.42|116.62|118.41|116.61|2
1656233850000|2022-06-26 08:57:30|118.47|116.67|118.47|116.67|118.47|116.67|118.46|116.66|3
1656233860000|2022-06-26 08:57:40|118.48|116.68|118.49|116.69|118.49|116.69|118.48|116.68|2
1656233870000|2022-06-26 08:57:50|118.51|116.71|118.58|116.78|118.6|116.8|118.51|116.71|11
1656233880000|2022-06-26 08:58:00|118.5|116.7|118.44|116.64|118.5|116.7|118.44|116.64|5
1656233890000|2022-06-26 08:58:10|118.43|116.63|118.44|116.64|118.45|116.65|118.42|116.62|6
1656233900000|2022-06-26 08:58:20|118.45|116.65|118.44|116.64|118.45|116.65|118.44|116.64|6
1656233910000|2022-06-26 08:58:30|118.45|116.65|118.45|116.65|118.45|116.65|118.44|116.64|5
1656233920000|2022-06-26 08:58:40|118.46|116.66|118.46|116.66|118.46|116.66|118.46|116.66|1
1656233930000|2022-06-26 08:58:50|118.45|116.65|118.46|116.66|118.46|116.66|118.45|116.65|2
1656233940000|2022-06-26 08:59:00|118.45|116.65|118.45|116.65|118.46|116.66|118.45|116.65|3
1656233950000|2022-06-26 08:59:10|118.46|116.66|118.53|116.73|118.53|116.73|118.45|116.65|5
1656233970000|2022-06-26 08:59:30|118.54|116.74|118.59|116.79|118.59|116.79|118.53|116.73|9
1656233980000|2022-06-26 08:59:40|118.6|116.8|118.59|116.79|118.6|116.8|118.58|116.78|6
1656233990000|2022-06-26 08:59:50|118.58|116.78|118.57|116.77|118.59|116.79|118.57|116.77|4
1656234000000|2022-06-26 09:00:00|118.58|116.78|118.62|116.82|118.62|116.82|118.58|116.78|4
1656234010000|2022-06-26 09:00:10|118.61|116.81|118.64|116.84|118.64|116.84|118.61|116.81|5
1656234020000|2022-06-26 09:00:20|118.65|116.85|118.66|116.86|118.66|116.86|118.65|116.85|4
1656234030000|2022-06-26 09:00:30|118.65|116.85|118.63|116.83|118.66|116.86|118.6|116.8|7
1656234040000|2022-06-26 09:00:40|118.61|116.81|118.61|116.81|118.62|116.82|118.61|116.81|3
1656234050000|2022-06-26 09:00:50|118.62|116.82|118.65|116.85|118.65|116.85|118.62|116.82|5
1656234080000|2022-06-26 09:01:20|118.74|116.94|118.73|116.93|118.74|116.94|118.73|116.93|2
1656234100000|2022-06-26 09:01:40|118.74|116.94|118.76|116.96|118.78|116.98|118.74|116.94|7
1656234110000|2022-06-26 09:01:50|118.77|116.97|118.77|116.97|118.77|116.97|118.76|116.96|5
1656234120000|2022-06-26 09:02:00|118.76|116.96|118.68|116.88|118.76|116.96|118.68|116.88|5
1656234130000|2022-06-26 09:02:10|118.69|116.89|118.75|116.95|118.75|116.95|118.68|116.88|9
1656234140000|2022-06-26 09:02:20|118.74|116.94|118.74|116.94|118.74|116.94|118.74|116.94|1
1656234150000|2022-06-26 09:02:30|118.75|116.95|118.58|116.78|118.75|116.95|118.58|116.78|8
1656234160000|2022-06-26 09:02:40|118.6|116.8|118.63|116.83|118.63|116.83|118.59|116.79|9
1656234170000|2022-06-26 09:02:50|118.64|116.84|118.64|116.84|118.65|116.85|118.63|116.83|7
1656234180000|2022-06-26 09:03:00|118.65|116.85|118.66|116.86|118.68|116.88|118.65|116.85|5
1656234190000|2022-06-26 09:03:10|118.67|116.87|118.59|116.79|118.67|116.87|118.59|116.79|5
1656234200000|2022-06-26 09:03:20|118.6|116.8|118.59|116.79|118.6|116.8|118.59|116.79|2
1656234210000|2022-06-26 09:03:30|118.6|116.8|118.6|116.8|118.6|116.8|118.6|116.8|1
1656234220000|2022-06-26 09:03:40|118.59|116.79|118.61|116.81|118.63|116.83|118.59|116.79|7
1656234230000|2022-06-26 09:03:50|118.62|116.82|118.62|116.82|118.62|116.82|118.62|116.82|1
1656234240000|2022-06-26 09:04:00|118.64|116.84|118.63|116.83|118.64|116.84|118.63|116.83|2
1656234250000|2022-06-26 09:04:10|118.64|116.84|118.71|116.91|118.71|116.91|118.64|116.84|7
1656234260000|2022-06-26 09:04:20|118.7|116.9|118.7|116.9|118.71|116.91|118.69|116.89|5
1656234270000|2022-06-26 09:04:30|118.69|116.89|118.65|116.85|118.69|116.89|118.65|116.85|3
1656234290000|2022-06-26 09:04:50|118.6|116.8|118.6|116.8|118.6|116.8|118.6|116.8|1
1656234300000|2022-06-26 09:05:00|118.59|116.79|118.42|116.62|118.59|116.79|118.42|116.62|11
1656234310000|2022-06-26 09:05:10|118.41|116.61|118.5|116.7|118.5|116.7|118.41|116.61|9
1656234320000|2022-06-26 09:05:20|118.49|116.69|118.48|116.68|118.49|116.69|118.48|116.68|2
1656234330000|2022-06-26 09:05:30|118.47|116.67|118.48|116.68|118.49|116.69|118.47|116.67|4
1656234340000|2022-06-26 09:05:40|118.49|116.69|118.48|116.68|118.5|116.7|118.48|116.68|4
1656234350000|2022-06-26 09:05:50|118.47|116.67|118.48|116.68|118.48|116.68|118.47|116.67|2
1656234360000|2022-06-26 09:06:00|118.49|116.69|118.54|116.74|118.54|116.74|118.48|116.68|9
1656234370000|2022-06-26 09:06:10|118.53|116.73|118.63|116.83|118.65|116.85|118.53|116.73|14
1656234380000|2022-06-26 09:06:20|118.61|116.81|118.6|116.8|118.61|116.81|118.59|116.79|8
1656234390000|2022-06-26 09:06:30|118.59|116.79|118.57|116.77|118.61|116.81|118.55|116.75|10
1656234400000|2022-06-26 09:06:40|118.58|116.78|118.58|116.78|118.61|116.81|118.56|116.76|13
1656234410000|2022-06-26 09:06:50|118.57|116.77|118.55|116.75|118.57|116.77|118.55|116.75|3
1656234420000|2022-06-26 09:07:00|118.56|116.76|118.61|116.81|118.62|116.82|118.56|116.76|7
1656234430000|2022-06-26 09:07:10|118.62|116.82|118.61|116.81|118.62|116.82|118.6|116.8|10
1656234440000|2022-06-26 09:07:20|118.62|116.82|118.67|116.87|118.68|116.88|118.62|116.82|8
1656234450000|2022-06-26 09:07:30|118.68|116.88|118.67|116.87|118.69|116.89|118.65|116.85|16
1656234460000|2022-06-26 09:07:40|118.68|116.88|118.71|116.91|118.71|116.91|118.68|116.88|5
1656234470000|2022-06-26 09:07:50|118.7|116.9|118.7|116.9|118.71|116.91|118.69|116.89|7
1656234480000|2022-06-26 09:08:00|118.71|116.91|118.78|116.98|118.78|116.98|118.71|116.91|6
1656234500000|2022-06-26 09:08:20|118.77|116.97|118.68|116.88|118.77|116.97|118.67|116.87|7
1656234510000|2022-06-26 09:08:30|118.67|116.87|118.49|116.69|118.67|116.87|118.49|116.69|13
1656234520000|2022-06-26 09:08:40|118.5|116.7|118.53|116.73|118.53|116.73|118.49|116.69|10
1656234530000|2022-06-26 09:08:50|118.52|116.72|118.5|116.7|118.53|116.73|118.5|116.7|9
1656234540000|2022-06-26 09:09:00|118.49|116.69|118.58|116.78|118.6|116.8|118.48|116.68|14
1656234550000|2022-06-26 09:09:10|118.59|116.79|118.47|116.67|118.59|116.79|118.47|116.67|16
1656234560000|2022-06-26 09:09:20|118.46|116.66|118.49|116.69|118.52|116.72|118.46|116.66|13
1656234570000|2022-06-26 09:09:30|118.48|116.68|118.56|116.76|118.56|116.76|118.45|116.65|12
1656234580000|2022-06-26 09:09:40|118.55|116.75|118.71|116.91|118.72|116.92|118.55|116.75|12
1656234600000|2022-06-26 09:10:00|118.72|116.92|118.74|116.94|118.76|116.96|118.72|116.92|8
1656234610000|2022-06-26 09:10:10|118.73|116.93|118.74|116.94|118.76|116.96|118.71|116.91|17
1656234620000|2022-06-26 09:10:20|118.73|116.93|118.73|116.93|118.73|116.93|118.73|116.93|1
1656234630000|2022-06-26 09:10:30|118.62|116.82|118.57|116.77|118.62|116.82|118.54|116.74|10
1656234640000|2022-06-26 09:10:40|118.55|116.75|118.57|116.77|118.6|116.8|118.55|116.75|10
1656234650000|2022-06-26 09:10:50|118.56|116.76|118.56|116.76|118.57|116.77|118.56|116.76|3
1656234660000|2022-06-26 09:11:00|118.58|116.78|118.59|116.79|118.59|116.79|118.57|116.77|4
1656234670000|2022-06-26 09:11:10|118.58|116.78|118.62|116.82|118.62|116.82|118.58|116.78|10
1656234680000|2022-06-26 09:11:20|118.61|116.81|118.66|116.86|118.67|116.87|118.61|116.81|12
1656234690000|2022-06-26 09:11:30|118.65|116.85|118.66|116.86|118.67|116.87|118.64|116.84|14
1656234700000|2022-06-26 09:11:40|118.68|116.88|118.67|116.87|118.69|116.89|118.67|116.87|4
1656234710000|2022-06-26 09:11:50|118.66|116.86|118.57|116.77|118.66|116.86|118.57|116.77|7
1656234720000|2022-06-26 09:12:00|118.55|116.75|118.55|116.75|118.56|116.76|118.53|116.73|7
1656234730000|2022-06-26 09:12:10|118.56|116.76|118.59|116.79|118.6|116.8|118.56|116.76|5
1656234740000|2022-06-26 09:12:20|118.58|116.78|118.52|116.72|118.58|116.78|118.52|116.72|13
1656234750000|2022-06-26 09:12:30|118.56|116.76|118.56|116.76|118.57|116.77|118.55|116.75|7
1656234760000|2022-06-26 09:12:40|118.54|116.74|118.54|116.74|118.55|116.75|118.52|116.72|6
1656234770000|2022-06-26 09:12:50|118.53|116.73|118.58|116.78|118.58|116.78|118.53|116.73|4
1656234780000|2022-06-26 09:13:00|118.57|116.77|118.63|116.83|118.63|116.83|118.56|116.76|9
1656234790000|2022-06-26 09:13:10|118.6|116.8|118.57|116.77|118.62|116.82|118.57|116.77|12
1656234800000|2022-06-26 09:13:20|118.51|116.71|118.53|116.73|118.53|116.73|118.49|116.69|8
1656234810000|2022-06-26 09:13:30|118.54|116.74|118.55|116.75|118.56|116.76|118.53|116.73|7
1656234820000|2022-06-26 09:13:40|118.54|116.74|118.54|116.74|118.54|116.74|118.54|116.74|1
1656234830000|2022-06-26 09:13:50|118.55|116.75|118.6|116.8|118.69|116.89|118.55|116.75|15
1656234840000|2022-06-26 09:14:00|118.59|116.79|118.61|116.81|118.67|116.87|118.59|116.79|9
1656234850000|2022-06-26 09:14:10|118.6|116.8|118.61|116.81|118.61|116.81|118.59|116.79|6
1656234860000|2022-06-26 09:14:20|118.6|116.8|118.58|116.78|118.61|116.81|118.57|116.77|9
1656234870000|2022-06-26 09:14:30|118.59|116.79|118.49|116.69|118.59|116.79|118.47|116.67|9
1656234880000|2022-06-26 09:14:40|118.55|116.75|118.54|116.74|118.56|116.76|118.54|116.74|10
1656234890000|2022-06-26 09:14:50|118.56|116.76|118.68|116.88|118.69|116.89|118.54|116.74|14
1656234900000|2022-06-26 09:15:00|118.67|116.87|118.65|116.85|118.67|116.87|118.61|116.81|17
1656234910000|2022-06-26 09:15:10|118.66|116.86|118.65|116.85|118.66|116.86|118.65|116.85|2
1656234920000|2022-06-26 09:15:20|118.66|116.86|118.63|116.83|118.66|116.86|118.63|116.83|4
1656234930000|2022-06-26 09:15:30|118.65|116.85|118.67|116.87|118.67|116.87|118.65|116.85|5
1656234960000|2022-06-26 09:16:00|118.66|116.86|118.26|116.46|118.66|116.86|118.25|116.45|25
1656234970000|2022-06-26 09:16:10|118.29|116.49|118.37|116.57|118.37|116.57|118.24|116.44|11
1656234980000|2022-06-26 09:16:20|118.34|116.54|118.33|116.53|118.34|116.54|118.32|116.52|11
1656234990000|2022-06-26 09:16:30|118.32|116.52|118.21|116.41|118.34|116.54|118.21|116.41|14
1656235000000|2022-06-26 09:16:40|118.2|116.4|118.19|116.39|118.21|116.41|118.14|116.34|17
1656235010000|2022-06-26 09:16:50|118.2|116.4|118.19|116.39|118.2|116.4|118.18|116.38|4
1656235020000|2022-06-26 09:17:00|118.2|116.4|118.2|116.4|118.21|116.41|118.19|116.39|5
1656235030000|2022-06-26 09:17:10|118.19|116.39|118.19|116.39|118.2|116.4|118.18|116.38|9
1656235040000|2022-06-26 09:17:20|118.2|116.4|118.19|116.39|118.21|116.41|118.19|116.39|10
1656235050000|2022-06-26 09:17:30|118.2|116.4|118.19|116.39|118.2|116.4|118.19|116.39|2
1656235060000|2022-06-26 09:17:40|118.17|116.37|118.18|116.38|118.18|116.38|118.15|116.35|4
1656235070000|2022-06-26 09:17:50|118.17|116.37|118.18|116.38|118.18|116.38|118.17|116.37|2
1656235080000|2022-06-26 09:18:00|118.17|116.37|118.2|116.4|118.2|116.4|118.17|116.37|7
1656235090000|2022-06-26 09:18:10|118.22|116.42|118.28|116.48|118.28|116.48|118.22|116.42|2
1656235110000|2022-06-26 09:18:30|118.27|116.47|118.39|116.59|118.39|116.59|118.27|116.47|9
1656235120000|2022-06-26 09:18:40|118.41|116.61|118.48|116.68|118.52|116.72|118.41|116.61|15
1656235130000|2022-06-26 09:18:50|118.46|116.66|118.33|116.53|118.46|116.66|118.32|116.52|14
1656235140000|2022-06-26 09:19:00|118.31|116.51|118.33|116.53|118.33|116.53|118.31|116.51|3
1656235150000|2022-06-26 09:19:10|118.38|116.58|118.32|116.52|118.38|116.58|118.31|116.51|13
1656235160000|2022-06-26 09:19:20|118.31|116.51|118.31|116.51|118.33|116.53|118.3|116.5|11
1656235170000|2022-06-26 09:19:30|118.32|116.52|118.27|116.47|118.32|116.52|118.21|116.41|19
1656235180000|2022-06-26 09:19:40|118.28|116.48|118.29|116.49|118.29|116.49|118.28|116.48|2
1656235190000|2022-06-26 09:19:50|118.31|116.51|118.3|116.5|118.32|116.52|118.3|116.5|3
1656235200000|2022-06-26 09:20:00|118.31|116.51|118.31|116.51|118.32|116.52|118.31|116.51|3
1656235210000|2022-06-26 09:20:10|118.32|116.52|118.32|116.52|118.32|116.52|118.31|116.51|9
1656235220000|2022-06-26 09:20:20|118.31|116.51|118.32|116.52|118.32|116.52|118.31|116.51|8
1656235230000|2022-06-26 09:20:30|118.33|116.53|118.44|116.64|118.44|116.64|118.33|116.53|11
1656235240000|2022-06-26 09:20:40|118.45|116.65|118.37|116.57|118.45|116.65|118.35|116.55|17
1656235250000|2022-06-26 09:20:50|118.38|116.58|118.38|116.58|118.39|116.59|118.37|116.57|7
1656235260000|2022-06-26 09:21:00|118.39|116.59|118.38|116.58|118.39|116.59|118.38|116.58|4
1656235270000|2022-06-26 09:21:10|118.39|116.59|118.35|116.55|118.39|116.59|118.35|116.55|8
1656235280000|2022-06-26 09:21:20|118.36|116.56|118.39|116.59|118.39|116.59|118.36|116.56|8
1656235290000|2022-06-26 09:21:30|118.43|116.63|118.52|116.72|118.52|116.72|118.43|116.63|8
1656235300000|2022-06-26 09:21:40|118.56|116.76|118.48|116.68|118.58|116.78|118.46|116.66|6
1656235310000|2022-06-26 09:21:50|118.5|116.7|118.56|116.76|118.56|116.76|118.46|116.66|12
1656235320000|2022-06-26 09:22:00|118.57|116.77|118.51|116.71|118.57|116.77|118.51|116.71|6
1656235330000|2022-06-26 09:22:10|118.5|116.7|118.43|116.63|118.5|116.7|118.4|116.6|10
1656235340000|2022-06-26 09:22:20|118.45|116.65|118.54|116.74|118.54|116.74|118.45|116.65|12
1656235350000|2022-06-26 09:22:30|118.53|116.73|118.53|116.73|118.55|116.75|118.51|116.71|10
1656235360000|2022-06-26 09:22:40|118.57|116.77|118.57|116.77|118.58|116.78|118.57|116.77|3
1656235370000|2022-06-26 09:22:50|118.56|116.76|118.56|116.76|118.56|116.76|118.55|116.75|5
1656235380000|2022-06-26 09:23:00|118.54|116.74|118.55|116.75|118.6|116.8|118.54|116.74|10
1656235390000|2022-06-26 09:23:10|118.54|116.74|118.55|116.75|118.58|116.78|118.54|116.74|8
1656235400000|2022-06-26 09:23:20|118.56|116.76|118.52|116.72|118.56|116.76|118.52|116.72|8
1656235410000|2022-06-26 09:23:30|118.53|116.73|118.52|116.72|118.6|116.8|118.52|116.72|9
1656235420000|2022-06-26 09:23:40|118.54|116.74|118.56|116.76|118.59|116.79|118.52|116.72|13
1656235430000|2022-06-26 09:23:50|118.55|116.75|118.58|116.78|118.59|116.79|118.55|116.75|6
1656235440000|2022-06-26 09:24:00|118.59|116.79|118.52|116.72|118.59|116.79|118.52|116.72|7
1656235450000|2022-06-26 09:24:10|118.51|116.71|118.43|116.63|118.53|116.73|118.43|116.63|15
1656235460000|2022-06-26 09:24:20|118.42|116.62|118.39|116.59|118.43|116.63|118.35|116.55|17
1656235470000|2022-06-26 09:24:30|118.4|116.6|118.47|116.67|118.47|116.67|118.39|116.59|8
1656235480000|2022-06-26 09:24:40|118.46|116.66|118.46|116.66|118.47|116.67|118.46|116.66|3
1656235490000|2022-06-26 09:24:50|118.45|116.65|118.42|116.62|118.45|116.65|118.42|116.62|3
1656235500000|2022-06-26 09:25:00|118.41|116.61|118.4|116.6|118.41|116.61|118.39|116.59|6
1656235510000|2022-06-26 09:25:10|118.41|116.61|118.38|116.58|118.41|116.61|118.38|116.58|6
1656235520000|2022-06-26 09:25:20|118.39|116.59|118.38|116.58|118.39|116.59|118.38|116.58|8
1656235530000|2022-06-26 09:25:30|118.39|116.59|118.42|116.62|118.42|116.62|118.39|116.59|3
1656235540000|2022-06-26 09:25:40|118.43|116.63|118.43|116.63|118.44|116.64|118.43|116.63|3
1656235550000|2022-06-26 09:25:50|118.42|116.62|118.42|116.62|118.43|116.63|118.42|116.62|5
1656235560000|2022-06-26 09:26:00|118.37|116.57|118.4|116.6|118.4|116.6|118.37|116.57|4
1656235570000|2022-06-26 09:26:10|118.41|116.61|118.41|116.61|118.41|116.61|118.41|116.61|1
1656235580000|2022-06-26 09:26:20|118.42|116.62|118.42|116.62|118.42|116.62|118.42|116.62|1
1656235590000|2022-06-26 09:26:30|118.43|116.63|118.49|116.69|118.49|116.69|118.43|116.63|6
1656235600000|2022-06-26 09:26:40|118.48|116.68|118.48|116.68|118.49|116.69|118.47|116.67|7
1656235610000|2022-06-26 09:26:50|118.47|116.67|118.47|116.67|118.49|116.69|118.47|116.67|7
1656235620000|2022-06-26 09:27:00|118.48|116.68|118.51|116.71|118.51|116.71|118.48|116.68|6
1656235630000|2022-06-26 09:27:10|118.49|116.69|118.49|116.69|118.49|116.69|118.49|116.69|1
1656235640000|2022-06-26 09:27:20|118.5|116.7|118.49|116.69|118.5|116.7|118.49|116.69|2
1656235650000|2022-06-26 09:27:30|118.5|116.7|118.49|116.69|118.5|116.7|118.49|116.69|2
1656235660000|2022-06-26 09:27:40|118.5|116.7|118.52|116.72|118.52|116.72|118.5|116.7|3
1656235670000|2022-06-26 09:27:50|118.53|116.73|118.53|116.73|118.53|116.73|118.52|116.72|5
1656235680000|2022-06-26 09:28:00|118.54|116.74|118.57|116.77|118.57|116.77|118.54|116.74|5
1656235690000|2022-06-26 09:28:10|118.58|116.78|118.52|116.72|118.59|116.79|118.49|116.69|12
1656235700000|2022-06-26 09:28:20|118.53|116.73|118.57|116.77|118.57|116.77|118.53|116.73|4
1656235710000|2022-06-26 09:28:30|118.56|116.76|118.56|116.76|118.56|116.76|118.56|116.76|1
1656235720000|2022-06-26 09:28:40|118.57|116.77|118.5|116.7|118.57|116.77|118.5|116.7|7
1656235730000|2022-06-26 09:28:50|118.49|116.69|118.51|116.71|118.51|116.71|118.49|116.69|5
1656235740000|2022-06-26 09:29:00|118.5|116.7|118.42|116.62|118.5|116.7|118.41|116.61|11
1656235750000|2022-06-26 09:29:10|118.43|116.63|118.41|116.61|118.43|116.63|118.41|116.61|3
1656235760000|2022-06-26 09:29:20|118.42|116.62|118.41|116.61|118.42|116.62|118.4|116.6|6
1656235770000|2022-06-26 09:29:30|118.42|116.62|118.44|116.64|118.49|116.69|118.42|116.62|11
1656235780000|2022-06-26 09:29:40|118.45|116.65|118.45|116.65|118.46|116.66|118.44|116.64|9
1656235790000|2022-06-26 09:29:50|118.46|116.66|118.47|116.67|118.47|116.67|118.46|116.66|2
1656235800000|2022-06-26 09:30:00|118.46|116.66|118.47|116.67|118.47|116.67|118.46|116.66|2
1656235810000|2022-06-26 09:30:10|118.49|116.69|118.53|116.73|118.53|116.73|118.48|116.68|15
1656235820000|2022-06-26 09:30:20|118.52|116.72|118.61|116.81|118.62|116.82|118.52|116.72|10
1656235830000|2022-06-26 09:30:30|118.62|116.82|118.65|116.85|118.69|116.89|118.62|116.82|13
1656235840000|2022-06-26 09:30:40|118.66|116.86|118.6|116.8|118.66|116.86|118.59|116.79|8
1656235850000|2022-06-26 09:30:50|118.59|116.79|118.59|116.79|118.6|116.8|118.59|116.79|3
1656235860000|2022-06-26 09:31:00|118.6|116.8|118.6|116.8|118.6|116.8|118.59|116.79|5
1656235870000|2022-06-26 09:31:10|118.61|116.81|118.61|116.81|118.61|116.81|118.61|116.81|1
1656235880000|2022-06-26 09:31:20|118.62|116.82|118.49|116.69|118.62|116.82|118.49|116.69|11
1656235890000|2022-06-26 09:31:30|118.5|116.7|118.59|116.79|118.59|116.79|118.5|116.7|8
1656235900000|2022-06-26 09:31:40|118.6|116.8|118.57|116.77|118.6|116.8|118.56|116.76|9
1656235910000|2022-06-26 09:31:50|118.56|116.76|118.56|116.76|118.59|116.79|118.55|116.75|13
1656235920000|2022-06-26 09:32:00|118.57|116.77|118.61|116.81|118.61|116.81|118.57|116.77|3
1656235940000|2022-06-26 09:32:20|118.6|116.8|118.59|116.79|118.6|116.8|118.58|116.78|4
1656235950000|2022-06-26 09:32:30|118.6|116.8|118.6|116.8|118.62|116.82|118.59|116.79|8
1656235960000|2022-06-26 09:32:40|118.59|116.79|118.61|116.81|118.61|116.81|118.59|116.79|5
1656235970000|2022-06-26 09:32:50|118.6|116.8|118.6|116.8|118.6|116.8|118.58|116.78|5
1656235980000|2022-06-26 09:33:00|118.58|116.78|118.58|116.78|118.58|116.78|118.58|116.78|1
1656235990000|2022-06-26 09:33:10|118.59|116.79|118.61|116.81|118.62|116.82|118.59|116.79|5
1656236000000|2022-06-26 09:33:20|118.6|116.8|118.61|116.81|118.62|116.82|118.6|116.8|4
1656236010000|2022-06-26 09:33:30|118.62|116.82|118.62|116.82|118.62|116.82|118.62|116.82|1
1656236040000|2022-06-26 09:34:00|118.63|116.83|118.63|116.83|118.63|116.83|118.63|116.83|1
1656236050000|2022-06-26 09:34:10|118.62|116.82|118.62|116.82|118.62|116.82|118.62|116.82|1
1656236060000|2022-06-26 09:34:20|118.63|116.83|118.62|116.82|118.63|116.83|118.62|116.82|2
1656236070000|2022-06-26 09:34:30|118.61|116.81|118.61|116.81|118.62|116.82|118.61|116.81|3
1656236090000|2022-06-26 09:34:50|118.6|116.8|118.62|116.82|118.62|116.82|118.6|116.8|3
1656236100000|2022-06-26 09:35:00|118.61|116.81|118.62|116.82|118.62|116.82|118.61|116.81|2
1656236110000|2022-06-26 09:35:10|118.63|116.83|118.65|116.85|118.65|116.85|118.63|116.83|2
1656236120000|2022-06-26 09:35:20|118.64|116.84|118.69|116.89|118.69|116.89|118.64|116.84|4
1656236130000|2022-06-26 09:35:30|118.68|116.88|118.7|116.9|118.7|116.9|118.68|116.88|5
1656236140000|2022-06-26 09:35:40|118.69|116.89|118.68|116.88|118.71|116.91|118.68|116.88|8
1656236150000|2022-06-26 09:35:50|118.66|116.86|118.63|116.83|118.67|116.87|118.61|116.81|10
1656236160000|2022-06-26 09:36:00|118.62|116.82|118.67|116.87|118.68|116.88|118.62|116.82|7
1656236170000|2022-06-26 09:36:10|118.68|116.88|118.68|116.88|118.68|116.88|118.67|116.87|5
1656236180000|2022-06-26 09:36:20|118.65|116.85|118.68|116.88|118.68|116.88|118.65|116.85|10
1656236190000|2022-06-26 09:36:30|118.69|116.89|118.69|116.89|118.69|116.89|118.69|116.89|1
1656236200000|2022-06-26 09:36:40|118.7|116.9|118.71|116.91|118.71|116.91|118.69|116.89|5
1656236210000|2022-06-26 09:36:50|118.72|116.92|118.78|116.98|118.78|116.98|118.71|116.91|5
1656236220000|2022-06-26 09:37:00|118.8|117|118.72|116.92|118.81|117.01|118.71|116.91|11
1656236230000|2022-06-26 09:37:10|118.71|116.91|118.71|116.91|118.71|116.91|118.71|116.91|1
1656236240000|2022-06-26 09:37:20|118.72|116.92|118.72|116.92|118.73|116.93|118.72|116.92|3
1656236250000|2022-06-26 09:37:30|118.73|116.93|118.72|116.92|118.73|116.93|118.72|116.92|4
1656236260000|2022-06-26 09:37:40|118.73|116.93|118.73|116.93|118.73|116.93|118.73|116.93|1
1656236270000|2022-06-26 09:37:50|118.74|116.94|118.73|116.93|118.74|116.94|118.73|116.93|2
1656236280000|2022-06-26 09:38:00|118.74|116.94|118.75|116.95|118.79|116.99|118.74|116.94|5
1656236290000|2022-06-26 09:38:10|118.72|116.92|118.72|116.92|118.72|116.92|118.72|116.92|1
1656236300000|2022-06-26 09:38:20|118.73|116.93|118.73|116.93|118.74|116.94|118.72|116.92|6
1656236310000|2022-06-26 09:38:30|118.74|116.94|118.76|116.96|118.77|116.97|118.73|116.93|6
1656236320000|2022-06-26 09:38:40|118.75|116.95|118.74|116.94|118.75|116.95|118.73|116.93|4
1656236330000|2022-06-26 09:38:50|118.75|116.95|118.75|116.95|118.76|116.96|118.75|116.95|3
1656236340000|2022-06-26 09:39:00|118.74|116.94|118.74|116.94|118.74|116.94|118.74|116.94|1
1656236350000|2022-06-26 09:39:10|118.75|116.95|118.74|116.94|118.75|116.95|118.74|116.94|4
1656236360000|2022-06-26 09:39:20|118.75|116.95|118.72|116.92|118.75|116.95|118.71|116.91|6
1656236370000|2022-06-26 09:39:30|118.71|116.91|118.77|116.97|118.77|116.97|118.7|116.9|5
1656236380000|2022-06-26 09:39:40|118.76|116.96|118.77|116.97|118.77|116.97|118.76|116.96|4
1656236390000|2022-06-26 09:39:50|118.76|116.96|118.76|116.96|118.77|116.97|118.76|116.96|3
1656236400000|2022-06-26 09:40:00|118.75|116.95|118.76|116.96|118.76|116.96|118.75|116.95|6
1656236410000|2022-06-26 09:40:10|118.75|116.95|118.75|116.95|118.75|116.95|118.75|116.95|1
1656236420000|2022-06-26 09:40:20|118.74|116.94|118.77|116.97|118.77|116.97|118.74|116.94|2
1656236430000|2022-06-26 09:40:30|118.78|116.98|118.78|116.98|118.78|116.98|118.78|116.98|1
1656236440000|2022-06-26 09:40:40|118.77|116.97|118.76|116.96|118.77|116.97|118.76|116.96|2
1656236450000|2022-06-26 09:40:50|118.77|116.97|118.78|116.98|118.78|116.98|118.77|116.97|2
1656236460000|2022-06-26 09:41:00|118.77|116.97|118.78|116.98|118.78|116.98|118.77|116.97|2
1656236470000|2022-06-26 09:41:10|118.84|117.04|118.83|117.03|118.84|117.04|118.82|117.02|7
1656236480000|2022-06-26 09:41:20|118.82|117.02|118.83|117.03|118.84|117.04|118.81|117.01|13
1656236490000|2022-06-26 09:41:30|118.8|117|118.76|116.96|118.8|117|118.74|116.94|10
1656236500000|2022-06-26 09:41:40|118.77|116.97|118.75|116.95|118.77|116.97|118.75|116.95|11
1656236510000|2022-06-26 09:41:50|118.73|116.93|118.54|116.74|118.73|116.93|118.54|116.74|11
1656236520000|2022-06-26 09:42:00|118.53|116.73|118.48|116.68|118.53|116.73|118.44|116.64|20
1656236530000|2022-06-26 09:42:10|118.49|116.69|118.48|116.68|118.53|116.73|118.46|116.66|15
1656236540000|2022-06-26 09:42:20|118.47|116.67|118.36|116.56|118.47|116.67|118.34|116.54|16
1656236550000|2022-06-26 09:42:30|118.35|116.55|118.34|116.54|118.36|116.56|118.32|116.52|17
1656236560000|2022-06-26 09:42:40|118.35|116.55|118.34|116.54|118.35|116.55|118.3|116.5|12
1656236570000|2022-06-26 09:42:50|118.35|116.55|118.37|116.57|118.4|116.6|118.34|116.54|18
1656236580000|2022-06-26 09:43:00|118.35|116.55|118.35|116.55|118.36|116.56|118.32|116.52|13
1656236590000|2022-06-26 09:43:10|118.36|116.56|118.33|116.53|118.36|116.56|118.32|116.52|8
1656236600000|2022-06-26 09:43:20|118.32|116.52|118.33|116.53|118.33|116.53|118.32|116.52|2
1656236610000|2022-06-26 09:43:30|118.32|116.52|118.62|116.82|118.62|116.82|118.32|116.52|17
1656236620000|2022-06-26 09:43:40|118.61|116.81|118.56|116.76|118.62|116.82|118.51|116.71|24
1656236630000|2022-06-26 09:43:50|118.57|116.77|118.49|116.69|118.63|116.83|118.47|116.67|17
1656236640000|2022-06-26 09:44:00|118.5|116.7|118.42|116.62|118.5|116.7|118.41|116.61|8
1656236650000|2022-06-26 09:44:10|118.38|116.58|118.39|116.59|118.39|116.59|118.37|116.57|4
1656236660000|2022-06-26 09:44:20|118.4|116.6|118.4|116.6|118.45|116.65|118.4|116.6|10
1656236670000|2022-06-26 09:44:30|118.46|116.66|118.49|116.69|118.49|116.69|118.46|116.66|4
1656236680000|2022-06-26 09:44:40|118.5|116.7|118.47|116.67|118.58|116.78|118.46|116.66|19
1656236690000|2022-06-26 09:44:50|118.43|116.63|118.45|116.65|118.47|116.67|118.43|116.63|4
1656236700000|2022-06-26 09:45:00|118.44|116.64|118.41|116.61|118.44|116.64|118.4|116.6|6
1656236710000|2022-06-26 09:45:10|118.4|116.6|118.39|116.59|118.44|116.64|118.36|116.56|12
1656236720000|2022-06-26 09:45:20|118.4|116.6|118.42|116.62|118.42|116.62|118.4|116.6|6
1656236730000|2022-06-26 09:45:30|118.43|116.63|118.51|116.71|118.51|116.71|118.43|116.63|4
1656236740000|2022-06-26 09:45:40|118.5|116.7|118.47|116.67|118.5|116.7|118.46|116.66|6
1656236750000|2022-06-26 09:45:50|118.46|116.66|118.45|116.65|118.46|116.66|118.44|116.64|6
1656236760000|2022-06-26 09:46:00|118.44|116.64|118.41|116.61|118.44|116.64|118.41|116.61|4
1656236790000|2022-06-26 09:46:30|118.53|116.73|118.54|116.74|118.57|116.77|118.53|116.73|8
1656236800000|2022-06-26 09:46:40|118.53|116.73|118.48|116.68|118.53|116.73|118.47|116.67|8
1656236810000|2022-06-26 09:46:50|118.5|116.7|118.45|116.65|118.5|116.7|118.45|116.65|8
1656236820000|2022-06-26 09:47:00|118.46|116.66|118.51|116.71|118.54|116.74|118.46|116.66|9
1656236830000|2022-06-26 09:47:10|118.5|116.7|118.47|116.67|118.51|116.71|118.47|116.67|7
1656236840000|2022-06-26 09:47:20|118.46|116.66|118.47|116.67|118.49|116.69|118.44|116.64|17
1656236850000|2022-06-26 09:47:30|118.48|116.68|118.48|116.68|118.5|116.7|118.45|116.65|15
1656236860000|2022-06-26 09:47:40|118.47|116.67|118.25|116.45|118.47|116.67|118.25|116.45|17
1656236870000|2022-06-26 09:47:50|118.26|116.46|118.26|116.46|118.34|116.54|118.25|116.45|14
1656236880000|2022-06-26 09:48:00|118.27|116.47|118.33|116.53|118.34|116.54|118.26|116.46|12
1656236890000|2022-06-26 09:48:10|118.34|116.54|118.33|116.53|118.34|116.54|118.32|116.52|12
1656236900000|2022-06-26 09:48:20|118.31|116.51|118.25|116.45|118.31|116.51|118.19|116.39|12
1656236910000|2022-06-26 09:48:30|118.26|116.46|118.24|116.44|118.26|116.46|118.24|116.44|5
1656236920000|2022-06-26 09:48:40|118.23|116.43|118.19|116.39|118.23|116.43|118.19|116.39|9
1656236930000|2022-06-26 09:48:50|118.21|116.41|118.09|116.29|118.21|116.41|118.07|116.27|15
1656236940000|2022-06-26 09:49:00|118.08|116.28|118.09|116.29|118.12|116.32|118.07|116.27|16
1656236950000|2022-06-26 09:49:10|118.08|116.28|118.09|116.29|118.09|116.29|118.07|116.27|10
1656236960000|2022-06-26 09:49:20|118.12|116.32|118.1|116.3|118.12|116.32|118.09|116.29|4
1656236970000|2022-06-26 09:49:30|118.09|116.29|118.1|116.3|118.1|116.3|118.09|116.29|2
1656236980000|2022-06-26 09:49:40|118.04|116.24|118.17|116.37|118.21|116.41|118.03|116.23|14
1656236990000|2022-06-26 09:49:50|118.16|116.36|118.13|116.33|118.17|116.37|118.13|116.33|8
1656237000000|2022-06-26 09:50:00|118.05|116.25|118.14|116.34|118.15|116.35|118.03|116.23|8
1656237010000|2022-06-26 09:50:10|118.02|116.22|117.98|116.18|118.02|116.22|117.98|116.18|11
1656237020000|2022-06-26 09:50:20|117.99|116.19|118.06|116.26|118.09|116.29|117.99|116.19|13
1656237030000|2022-06-26 09:50:30|118.07|116.27|118.11|116.31|118.13|116.33|118.07|116.27|7
1656237040000|2022-06-26 09:50:40|118.1|116.3|118.12|116.32|118.12|116.32|118.06|116.26|10
1656237050000|2022-06-26 09:50:50|118.14|116.34|118.06|116.26|118.14|116.34|118.05|116.25|8
1656237060000|2022-06-26 09:51:00|118.07|116.27|118|116.2|118.07|116.27|118|116.2|9
1656237070000|2022-06-26 09:51:10|118.01|116.21|117.99|116.19|118.01|116.21|117.97|116.17|6
1656237080000|2022-06-26 09:51:20|118|116.2|117.99|116.19|118.02|116.22|117.98|116.18|10
1656237090000|2022-06-26 09:51:30|117.98|116.18|117.98|116.18|117.99|116.19|117.97|116.17|5
1656237100000|2022-06-26 09:51:40|117.97|116.17|117.95|116.15|117.97|116.17|117.95|116.15|3
1656237110000|2022-06-26 09:51:50|117.94|116.14|117.78|115.98|117.96|116.16|117.78|115.98|12
1656237120000|2022-06-26 09:52:00|117.77|115.97|117.7|115.9|117.77|115.97|117.62|115.82|16
1656237130000|2022-06-26 09:52:10|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1656237140000|2022-06-26 09:52:20|117.69|115.89|117.61|115.81|117.69|115.89|117.55|115.75|7
1656237150000|2022-06-26 09:52:30|117.65|115.85|117.65|115.85|117.69|115.89|117.64|115.84|10
1656237160000|2022-06-26 09:52:40|117.64|115.84|117.71|115.91|117.71|115.91|117.62|115.82|10
1656237170000|2022-06-26 09:52:50|117.69|115.89|117.59|115.79|117.69|115.89|117.58|115.78|9
1656237180000|2022-06-26 09:53:00|117.62|115.82|117.57|115.77|117.62|115.82|117.55|115.75|10
1656237190000|2022-06-26 09:53:10|117.58|115.78|117.62|115.82|117.64|115.84|117.58|115.78|13
1656237200000|2022-06-26 09:53:20|117.63|115.83|117.65|115.85|117.65|115.85|117.63|115.83|4
1656237210000|2022-06-26 09:53:30|117.66|115.86|117.66|115.86|117.66|115.86|117.66|115.86|1
1656237220000|2022-06-26 09:53:40|117.67|115.87|117.67|115.87|117.73|115.93|117.67|115.87|8
1656237230000|2022-06-26 09:53:50|117.66|115.86|117.64|115.84|117.67|115.87|117.63|115.83|5
1656237240000|2022-06-26 09:54:00|117.65|115.85|117.65|115.85|117.65|115.85|117.65|115.85|1
1656237250000|2022-06-26 09:54:10|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1656237260000|2022-06-26 09:54:20|117.65|115.85|117.68|115.88|117.68|115.88|117.65|115.85|6
1656237270000|2022-06-26 09:54:30|117.69|115.89|117.75|115.95|117.79|115.99|117.69|115.89|11
1656237280000|2022-06-26 09:54:40|117.76|115.96|117.75|115.95|117.77|115.97|117.75|115.95|6
1656237290000|2022-06-26 09:54:50|117.76|115.96|117.84|116.04|117.84|116.04|117.76|115.96|8
1656237300000|2022-06-26 09:55:00|117.83|116.03|117.83|116.03|117.83|116.03|117.79|115.99|8
1656237310000|2022-06-26 09:55:10|117.84|116.04|117.87|116.07|117.91|116.11|117.83|116.03|9
1656237320000|2022-06-26 09:55:20|117.88|116.08|117.85|116.05|117.88|116.08|117.85|116.05|10
1656237330000|2022-06-26 09:55:30|117.86|116.06|117.86|116.06|117.86|116.06|117.86|116.06|1
1656237340000|2022-06-26 09:55:40|117.85|116.05|117.81|116.01|117.85|116.05|117.81|116.01|4
1656237350000|2022-06-26 09:55:50|117.8|116|117.77|115.97|117.8|116|117.77|115.97|2
1656237360000|2022-06-26 09:56:00|117.74|115.94|117.72|115.92|117.74|115.94|117.72|115.92|3
1656237370000|2022-06-26 09:56:10|117.73|115.93|117.72|115.92|117.76|115.96|117.72|115.92|7
1656237380000|2022-06-26 09:56:20|117.73|115.93|117.76|115.96|117.76|115.96|117.73|115.93|4
1656237390000|2022-06-26 09:56:30|117.77|115.97|117.77|115.97|117.77|115.97|117.76|115.96|3
1656237400000|2022-06-26 09:56:40|117.79|115.99|117.88|116.08|117.88|116.08|117.79|115.99|7
1656237410000|2022-06-26 09:56:50|117.87|116.07|117.85|116.05|117.88|116.08|117.85|116.05|5
1656237420000|2022-06-26 09:57:00|117.86|116.06|117.86|116.06|117.86|116.06|117.86|116.06|1
1656237430000|2022-06-26 09:57:10|117.85|116.05|117.86|116.06|117.86|116.06|117.85|116.05|2
1656237440000|2022-06-26 09:57:20|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|1
1656237450000|2022-06-26 09:57:30|117.86|116.06|117.86|116.06|117.87|116.07|117.82|116.02|8
1656237460000|2022-06-26 09:57:40|117.92|116.12|117.95|116.15|117.97|116.17|117.92|116.12|8
1656237470000|2022-06-26 09:57:50|117.94|116.14|117.91|116.11|117.94|116.14|117.88|116.08|11
1656237480000|2022-06-26 09:58:00|117.9|116.1|117.92|116.12|117.92|116.12|117.88|116.08|5
1656237490000|2022-06-26 09:58:10|117.91|116.11|117.85|116.05|117.91|116.11|117.85|116.05|8
1656237500000|2022-06-26 09:58:20|117.86|116.06|117.86|116.06|117.87|116.07|117.86|116.06|3
1656237510000|2022-06-26 09:58:30|117.87|116.07|117.88|116.08|117.9|116.1|117.86|116.06|8
1656237520000|2022-06-26 09:58:40|117.89|116.09|117.88|116.08|117.89|116.09|117.88|116.08|4
1656237530000|2022-06-26 09:58:50|117.87|116.07|117.83|116.03|117.87|116.07|117.82|116.02|8
1656237540000|2022-06-26 09:59:00|117.82|116.02|117.83|116.03|117.83|116.03|117.82|116.02|4
1656237550000|2022-06-26 09:59:10|117.84|116.04|117.87|116.07|117.88|116.08|117.84|116.04|5
1656237570000|2022-06-26 09:59:30|117.88|116.08|117.86|116.06|117.94|116.14|117.86|116.06|10
1656237580000|2022-06-26 09:59:40|117.85|116.05|117.86|116.06|117.86|116.06|117.85|116.05|2
1656237600000|2022-06-26 10:00:00|117.87|116.07|117.91|116.11|117.91|116.11|117.87|116.07|7
1656237610000|2022-06-26 10:00:10|117.92|116.12|117.89|116.09|117.96|116.16|117.89|116.09|9
1656237620000|2022-06-26 10:00:20|117.9|116.1|117.92|116.12|118.03|116.23|117.9|116.1|13
1656237630000|2022-06-26 10:00:30|117.93|116.13|117.93|116.13|117.93|116.13|117.92|116.12|3
1656237640000|2022-06-26 10:00:40|117.96|116.16|117.96|116.16|117.96|116.16|117.96|116.16|1
1656237650000|2022-06-26 10:00:50|117.97|116.17|118|116.2|118.02|116.22|117.97|116.17|13
1656237660000|2022-06-26 10:01:00|117.99|116.19|117.96|116.16|117.99|116.19|117.96|116.16|5
1656237680000|2022-06-26 10:01:20|117.97|116.17|117.96|116.16|118.03|116.23|117.96|116.16|6
1656237690000|2022-06-26 10:01:30|117.95|116.15|117.96|116.16|117.96|116.16|117.93|116.13|5
1656237700000|2022-06-26 10:01:40|117.98|116.18|118.03|116.23|118.03|116.23|117.97|116.17|6
1656237710000|2022-06-26 10:01:50|118.02|116.22|118.03|116.23|118.03|116.23|118.02|116.22|2
1656237720000|2022-06-26 10:02:00|118.02|116.22|117.89|116.09|118.02|116.22|117.89|116.09|10
1656237730000|2022-06-26 10:02:10|117.9|116.1|117.91|116.11|117.91|116.11|117.89|116.09|6
1656237740000|2022-06-26 10:02:20|117.92|116.12|117.9|116.1|117.92|116.12|117.89|116.09|6
1656237750000|2022-06-26 10:02:30|117.89|116.09|117.91|116.11|117.91|116.11|117.88|116.08|4
1656237760000|2022-06-26 10:02:40|117.9|116.1|117.9|116.1|117.9|116.1|117.9|116.1|1
1656237770000|2022-06-26 10:02:50|117.91|116.11|117.91|116.11|117.92|116.12|117.91|116.11|3
1656237780000|2022-06-26 10:03:00|117.9|116.1|117.9|116.1|117.9|116.1|117.9|116.1|1
1656237790000|2022-06-26 10:03:10|117.91|116.11|117.72|115.92|117.91|116.11|117.72|115.92|12
1656237800000|2022-06-26 10:03:20|117.7|115.9|117.6|115.8|117.72|115.92|117.6|115.8|10
1656237810000|2022-06-26 10:03:30|117.61|115.81|117.59|115.79|117.62|115.82|117.58|115.78|9
1656237820000|2022-06-26 10:03:40|117.58|115.78|117.58|115.78|117.59|115.79|117.58|115.78|3
1656237830000|2022-06-26 10:03:50|117.57|115.77|117.63|115.83|117.63|115.83|117.57|115.77|13
1656237840000|2022-06-26 10:04:00|117.62|115.82|117.63|115.83|117.63|115.83|117.62|115.82|6
1656237850000|2022-06-26 10:04:10|117.62|115.82|117.65|115.85|117.66|115.86|117.62|115.82|7
1656237860000|2022-06-26 10:04:20|117.66|115.86|117.77|115.97|117.78|115.98|117.66|115.86|7
1656237870000|2022-06-26 10:04:30|117.76|115.96|117.8|116|117.8|116|117.76|115.96|4
1656237880000|2022-06-26 10:04:40|117.79|115.99|117.62|115.82|117.8|116|117.62|115.82|13
1656237890000|2022-06-26 10:04:50|117.63|115.83|117.63|115.83|117.64|115.84|117.62|115.82|9
1656237900000|2022-06-26 10:05:00|117.64|115.84|117.56|115.76|117.64|115.84|117.56|115.76|12
1656237910000|2022-06-26 10:05:10|117.57|115.77|117.4|115.6|117.58|115.78|117.35|115.55|10
1656237920000|2022-06-26 10:05:20|117.41|115.61|117.41|115.61|117.46|115.66|117.41|115.61|7
1656237930000|2022-06-26 10:05:30|117.42|115.62|117.46|115.66|117.46|115.66|117.41|115.61|8
1656237940000|2022-06-26 10:05:40|117.45|115.65|117.45|115.65|117.48|115.68|117.44|115.64|14
1656237950000|2022-06-26 10:05:50|117.46|115.66|117.46|115.66|117.48|115.68|117.45|115.65|12
1656237960000|2022-06-26 10:06:00|117.45|115.65|117.46|115.66|117.46|115.66|117.43|115.63|8
1656237970000|2022-06-26 10:06:10|117.45|115.65|117.46|115.66|117.46|115.66|117.45|115.65|2
1656237980000|2022-06-26 10:06:20|117.47|115.67|117.48|115.68|117.49|115.69|117.46|115.66|17
1656237990000|2022-06-26 10:06:30|117.49|115.69|117.46|115.66|117.49|115.69|117.46|115.66|6
1656238000000|2022-06-26 10:06:40|117.47|115.67|117.47|115.67|117.47|115.67|117.47|115.67|1
1656238010000|2022-06-26 10:06:50|117.48|115.68|117.48|115.68|117.49|115.69|117.48|115.68|5
1656238020000|2022-06-26 10:07:00|117.49|115.69|117.55|115.75|117.55|115.75|117.49|115.69|9
1656238030000|2022-06-26 10:07:10|117.54|115.74|117.53|115.73|117.54|115.74|117.51|115.71|10
1656238040000|2022-06-26 10:07:20|117.52|115.72|117.53|115.73|117.53|115.73|117.52|115.72|2
1656238050000|2022-06-26 10:07:30|117.54|115.74|117.54|115.74|117.54|115.74|117.54|115.74|1
1656238060000|2022-06-26 10:07:40|117.56|115.76|117.57|115.77|117.57|115.77|117.55|115.75|6
1656238070000|2022-06-26 10:07:50|117.56|115.76|117.55|115.75|117.56|115.76|117.55|115.75|4
1656238080000|2022-06-26 10:08:00|117.56|115.76|117.56|115.76|117.57|115.77|117.55|115.75|4
1656238090000|2022-06-26 10:08:10|117.57|115.77|117.49|115.69|117.58|115.78|117.49|115.69|6
1656238100000|2022-06-26 10:08:20|117.5|115.7|117.57|115.77|117.59|115.79|117.5|115.7|12
1656238110000|2022-06-26 10:08:30|117.58|115.78|117.69|115.89|117.69|115.89|117.58|115.78|13
1656238120000|2022-06-26 10:08:40|117.68|115.88|117.68|115.88|117.69|115.89|117.65|115.85|10
1656238130000|2022-06-26 10:08:50|117.69|115.89|117.68|115.88|117.69|115.89|117.67|115.87|6
1656238140000|2022-06-26 10:09:00|117.67|115.87|117.76|115.96|117.76|115.96|117.67|115.87|12
1656238150000|2022-06-26 10:09:10|117.77|115.97|117.86|116.06|117.88|116.08|117.77|115.97|13
1656238160000|2022-06-26 10:09:20|117.89|116.09|117.87|116.07|117.98|116.18|117.87|116.07|11
1656238170000|2022-06-26 10:09:30|117.88|116.08|117.88|116.08|117.88|116.08|117.87|116.07|9
1656238180000|2022-06-26 10:09:40|117.89|116.09|117.85|116.05|117.89|116.09|117.85|116.05|5
1656238190000|2022-06-26 10:09:50|117.86|116.06|117.86|116.06|117.86|116.06|117.85|116.05|3
1656238200000|2022-06-26 10:10:00|117.87|116.07|117.9|116.1|117.9|116.1|117.87|116.07|6
1656238210000|2022-06-26 10:10:10|117.91|116.11|117.92|116.12|117.95|116.15|117.89|116.09|14
1656238220000|2022-06-26 10:10:20|117.93|116.13|117.89|116.09|117.95|116.15|117.89|116.09|7
1656238230000|2022-06-26 10:10:30|117.88|116.08|117.88|116.08|117.88|116.08|117.88|116.08|1
1656238240000|2022-06-26 10:10:40|117.89|116.09|117.9|116.1|117.91|116.11|117.89|116.09|4
1656238260000|2022-06-26 10:11:00|117.89|116.09|117.87|116.07|117.89|116.09|117.86|116.06|5
1656238270000|2022-06-26 10:11:10|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|2
1656238280000|2022-06-26 10:11:20|117.88|116.08|117.82|116.02|117.88|116.08|117.82|116.02|4
1656238290000|2022-06-26 10:11:30|117.81|116.01|117.82|116.02|117.82|116.02|117.81|116.01|4
1656238300000|2022-06-26 10:11:40|117.83|116.03|117.87|116.07|117.87|116.07|117.83|116.03|4
1656238320000|2022-06-26 10:12:00|117.88|116.08|117.89|116.09|117.9|116.1|117.87|116.07|10
1656238330000|2022-06-26 10:12:10|117.88|116.08|117.9|116.1|117.9|116.1|117.85|116.05|7
1656238340000|2022-06-26 10:12:20|117.89|116.09|117.9|116.1|117.92|116.12|117.88|116.08|7
1656238350000|2022-06-26 10:12:30|117.89|116.09|117.83|116.03|117.89|116.09|117.82|116.02|11
1656238360000|2022-06-26 10:12:40|117.82|116.02|117.79|115.99|117.82|116.02|117.79|115.99|8
1656238370000|2022-06-26 10:12:50|117.77|115.97|117.67|115.87|117.77|115.97|117.67|115.87|8
1656238380000|2022-06-26 10:13:00|117.66|115.86|117.56|115.76|117.66|115.86|117.56|115.76|9
1656238390000|2022-06-26 10:13:10|117.57|115.77|117.69|115.89|117.69|115.89|117.57|115.77|9
1656238400000|2022-06-26 10:13:20|117.62|115.82|117.59|115.79|117.63|115.83|117.59|115.79|8
1656238410000|2022-06-26 10:13:30|117.61|115.81|117.68|115.88|117.68|115.88|117.57|115.77|8
1656238420000|2022-06-26 10:13:40|117.69|115.89|117.74|115.94|117.74|115.94|117.69|115.89|13
1656238430000|2022-06-26 10:13:50|117.75|115.95|117.76|115.96|117.78|115.98|117.75|115.95|6
1656238440000|2022-06-26 10:14:00|117.77|115.97|117.77|115.97|117.79|115.99|117.77|115.97|6
1656238450000|2022-06-26 10:14:10|117.76|115.96|117.76|115.96|117.77|115.97|117.76|115.96|5
1656238460000|2022-06-26 10:14:20|117.77|115.97|117.77|115.97|117.77|115.97|117.77|115.97|1
1656238470000|2022-06-26 10:14:30|117.76|115.96|117.78|115.98|117.78|115.98|117.76|115.96|3
1656238480000|2022-06-26 10:14:40|117.77|115.97|117.78|115.98|117.78|115.98|117.77|115.97|2
1656238490000|2022-06-26 10:14:50|117.77|115.97|117.68|115.88|117.78|115.98|117.68|115.88|9
1656238500000|2022-06-26 10:15:00|117.67|115.87|117.69|115.89|117.69|115.89|117.67|115.87|8
1656238510000|2022-06-26 10:15:10|117.7|115.9|117.69|115.89|117.7|115.9|117.68|115.88|4
1656238520000|2022-06-26 10:15:20|117.68|115.88|117.82|116.02|117.82|116.02|117.68|115.88|14
1656238530000|2022-06-26 10:15:30|117.83|116.03|117.9|116.1|117.9|116.1|117.81|116.01|13
1656238540000|2022-06-26 10:15:40|117.89|116.09|118.03|116.23|118.04|116.24|117.89|116.09|17
1656238550000|2022-06-26 10:15:50|118.01|116.21|118.02|116.22|118.02|116.22|117.95|116.15|8
1656238560000|2022-06-26 10:16:00|118.01|116.21|118.02|116.22|118.03|116.23|118.01|116.21|4
1656238570000|2022-06-26 10:16:10|118.03|116.23|118.05|116.25|118.08|116.28|118.02|116.22|13
1656238580000|2022-06-26 10:16:20|118.04|116.24|118.03|116.23|118.04|116.24|118|116.2|10
1656238590000|2022-06-26 10:16:30|118.05|116.25|118.03|116.23|118.05|116.25|118.03|116.23|5
1656238600000|2022-06-26 10:16:40|118.02|116.22|118.03|116.23|118.03|116.23|118.02|116.22|2
1656238610000|2022-06-26 10:16:50|118.02|116.22|118.02|116.22|118.03|116.23|118.02|116.22|5
1656238620000|2022-06-26 10:17:00|118.01|116.21|118|116.2|118.01|116.21|117.96|116.16|7
1656238630000|2022-06-26 10:17:10|118.01|116.21|118.02|116.22|118.02|116.22|117.99|116.19|5
1656238640000|2022-06-26 10:17:20|118.03|116.23|118.02|116.22|118.04|116.24|118.02|116.22|4
1656238650000|2022-06-26 10:17:30|118.03|116.23|118.02|116.22|118.03|116.23|118.02|116.22|2
1656238660000|2022-06-26 10:17:40|117.98|116.18|117.98|116.18|118|116.2|117.98|116.18|6
1656238670000|2022-06-26 10:17:50|117.99|116.19|117.95|116.15|117.99|116.19|117.91|116.11|9
1656238680000|2022-06-26 10:18:00|117.96|116.16|118.03|116.23|118.05|116.25|117.96|116.16|8
1656238690000|2022-06-26 10:18:10|118.02|116.22|118.01|116.21|118.02|116.22|118.01|116.21|2
1656238700000|2022-06-26 10:18:20|118.02|116.22|117.88|116.08|118.02|116.22|117.86|116.06|6
1656238710000|2022-06-26 10:18:30|117.89|116.09|117.93|116.13|117.93|116.13|117.8|116|21
1656238720000|2022-06-26 10:18:40|117.94|116.14|117.94|116.14|117.95|116.15|117.93|116.13|5
1656238730000|2022-06-26 10:18:50|117.95|116.15|117.93|116.13|117.97|116.17|117.93|116.13|5
1656238740000|2022-06-26 10:19:00|117.94|116.14|117.96|116.16|117.96|116.16|117.94|116.14|2
1656238750000|2022-06-26 10:19:10|117.97|116.17|118.03|116.23|118.03|116.23|117.97|116.17|5
1656238760000|2022-06-26 10:19:20|117.99|116.19|118.04|116.24|118.04|116.24|117.98|116.18|5
1656238770000|2022-06-26 10:19:30|118.06|116.26|118.01|116.21|118.06|116.26|118.01|116.21|9
1656238780000|2022-06-26 10:19:40|118.02|116.22|117.95|116.15|118.03|116.23|117.95|116.15|9
1656238790000|2022-06-26 10:19:50|117.96|116.16|118.04|116.24|118.04|116.24|117.96|116.16|3
1656238810000|2022-06-26 10:20:10|118.03|116.23|118.04|116.24|118.04|116.24|118.03|116.23|2
1656238830000|2022-06-26 10:20:30|118.05|116.25|118.09|116.29|118.11|116.31|118.05|116.25|8
1656238840000|2022-06-26 10:20:40|118.05|116.25|117.99|116.19|118.06|116.26|117.99|116.19|6
1656238850000|2022-06-26 10:20:50|118|116.2|118|116.2|118.02|116.22|118|116.2|7
1656238860000|2022-06-26 10:21:00|118.01|116.21|118.05|116.25|118.05|116.25|118.01|116.21|8
1656238870000|2022-06-26 10:21:10|118.04|116.24|118.05|116.25|118.05|116.25|118.04|116.24|4
1656238880000|2022-06-26 10:21:20|118.06|116.26|117.98|116.18|118.06|116.26|117.98|116.18|10
1656238890000|2022-06-26 10:21:30|117.97|116.17|117.89|116.09|117.97|116.17|117.86|116.06|9
1656238900000|2022-06-26 10:21:40|117.88|116.08|117.9|116.1|117.93|116.13|117.88|116.08|10
1656238910000|2022-06-26 10:21:50|117.96|116.16|118.02|116.22|118.02|116.22|117.96|116.16|7
1656238920000|2022-06-26 10:22:00|118|116.2|117.97|116.17|118|116.2|117.97|116.17|3
1656238930000|2022-06-26 10:22:10|117.96|116.16|117.89|116.09|117.96|116.16|117.89|116.09|3
1656238940000|2022-06-26 10:22:20|117.88|116.08|117.95|116.15|117.95|116.15|117.87|116.07|10
1656238950000|2022-06-26 10:22:30|117.93|116.13|117.97|116.17|117.97|116.17|117.93|116.13|8
1656238960000|2022-06-26 10:22:40|118|116.2|118.02|116.22|118.02|116.22|117.98|116.18|11
1656238970000|2022-06-26 10:22:50|118.03|116.23|118.02|116.22|118.03|116.23|118.02|116.22|2
1656238980000|2022-06-26 10:23:00|117.99|116.19|117.98|116.18|117.99|116.19|117.98|116.18|2
1656238990000|2022-06-26 10:23:10|117.97|116.17|117.98|116.18|117.98|116.18|117.97|116.17|2
1656239000000|2022-06-26 10:23:20|117.99|116.19|117.99|116.19|117.99|116.19|117.99|116.19|1
1656239010000|2022-06-26 10:23:30|117.98|116.18|118.04|116.24|118.04|116.24|117.94|116.14|6
1656239020000|2022-06-26 10:23:40|118.03|116.23|118.01|116.21|118.03|116.23|118|116.2|5
1656239030000|2022-06-26 10:23:50|118.02|116.22|118.02|116.22|118.02|116.22|118.02|116.22|1
1656239040000|2022-06-26 10:24:00|118.01|116.21|118.1|116.3|118.11|116.31|118.01|116.21|8
1656239050000|2022-06-26 10:24:10|118.09|116.29|118.06|116.26|118.09|116.29|118.06|116.26|3
1656239060000|2022-06-26 10:24:20|118.09|116.29|118.04|116.24|118.11|116.31|118.04|116.24|4
1656239070000|2022-06-26 10:24:30|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|1
1656239080000|2022-06-26 10:24:40|118.02|116.22|117.96|116.16|118.02|116.22|117.96|116.16|5
1656239090000|2022-06-26 10:24:50|117.99|116.19|117.99|116.19|117.99|116.19|117.98|116.18|3
1656239100000|2022-06-26 10:25:00|118.02|116.22|118.04|116.24|118.06|116.26|118.02|116.22|4
1656239110000|2022-06-26 10:25:10|118.05|116.25|118.04|116.24|118.06|116.26|118.04|116.24|4
1656239120000|2022-06-26 10:25:20|118.05|116.25|118.04|116.24|118.05|116.25|118.02|116.22|6
1656239130000|2022-06-26 10:25:30|118.06|116.26|118.11|116.31|118.11|116.31|118.05|116.25|5
1656239140000|2022-06-26 10:25:40|118.1|116.3|118.07|116.27|118.11|116.31|118.06|116.26|13
1656239150000|2022-06-26 10:25:50|118.08|116.28|118.07|116.27|118.08|116.28|118.07|116.27|2
1656239160000|2022-06-26 10:26:00|118.06|116.26|118.06|116.26|118.06|116.26|118.06|116.26|1
1656239180000|2022-06-26 10:26:20|118.07|116.27|118.15|116.35|118.16|116.36|118.07|116.27|9
1656239190000|2022-06-26 10:26:30|118.14|116.34|118.13|116.33|118.14|116.34|118.13|116.33|2
1656239200000|2022-06-26 10:26:40|118.14|116.34|118.14|116.34|118.14|116.34|118.13|116.33|3
1656239210000|2022-06-26 10:26:50|118.15|116.35|118.14|116.34|118.15|116.35|118.14|116.34|2
1656239230000|2022-06-26 10:27:10|118.13|116.33|118.12|116.32|118.13|116.33|118.12|116.32|2
1656239240000|2022-06-26 10:27:20|118.13|116.33|118.13|116.33|118.15|116.35|118.13|116.33|4
1656239250000|2022-06-26 10:27:30|118.12|116.32|118.06|116.26|118.12|116.32|118.06|116.26|5
1656239260000|2022-06-26 10:27:40|118.07|116.27|118.11|116.31|118.11|116.31|118.06|116.26|5
1656239270000|2022-06-26 10:27:50|118.09|116.29|118.09|116.29|118.09|116.29|118.09|116.29|1
1656239280000|2022-06-26 10:28:00|118.1|116.3|118.11|116.31|118.11|116.31|118.1|116.3|4
1656239290000|2022-06-26 10:28:10|118.1|116.3|118.09|116.29|118.1|116.3|118.09|116.29|2
1656239300000|2022-06-26 10:28:20|118.11|116.31|118.1|116.3|118.11|116.31|118.1|116.3|2
1656239310000|2022-06-26 10:28:30|118.09|116.29|118.1|116.3|118.1|116.3|118.09|116.29|2
1656239320000|2022-06-26 10:28:40|118.11|116.31|117.99|116.19|118.13|116.33|117.99|116.19|12
1656239330000|2022-06-26 10:28:50|118.01|116.21|118|116.2|118.02|116.22|117.99|116.19|8
1656239340000|2022-06-26 10:29:00|117.99|116.19|117.97|116.17|118|116.2|117.97|116.17|9
1656239350000|2022-06-26 10:29:10|117.95|116.15|117.93|116.13|117.95|116.15|117.91|116.11|8
1656239360000|2022-06-26 10:29:20|117.92|116.12|117.91|116.11|117.92|116.12|117.87|116.07|13
1656239370000|2022-06-26 10:29:30|117.9|116.1|117.93|116.13|117.93|116.13|117.9|116.1|5
1656239380000|2022-06-26 10:29:40|117.85|116.05|117.85|116.05|117.86|116.06|117.82|116.02|10
1656239390000|2022-06-26 10:29:50|117.86|116.06|117.86|116.06|117.86|116.06|117.85|116.05|3
1656239400000|2022-06-26 10:30:00|117.85|116.05|117.92|116.12|117.93|116.13|117.81|116.01|11
1656239410000|2022-06-26 10:30:10|117.94|116.14|117.92|116.12|117.95|116.15|117.92|116.12|7
1656239420000|2022-06-26 10:30:20|117.93|116.13|117.94|116.14|117.95|116.15|117.93|116.13|3
1656239430000|2022-06-26 10:30:30|117.95|116.15|118.08|116.28|118.08|116.28|117.95|116.15|9
1656239440000|2022-06-26 10:30:40|118.07|116.27|118.05|116.25|118.07|116.27|118.05|116.25|2
1656239450000|2022-06-26 10:30:50|118.07|116.27|118.06|116.26|118.07|116.27|118.06|116.26|4
1656239460000|2022-06-26 10:31:00|118.05|116.25|118.01|116.21|118.05|116.25|118.01|116.21|4
1656239470000|2022-06-26 10:31:10|118.04|116.24|118.03|116.23|118.04|116.24|118.03|116.23|2
1656239480000|2022-06-26 10:31:20|118|116.2|117.85|116.05|118|116.2|117.85|116.05|6
1656239490000|2022-06-26 10:31:30|117.86|116.06|117.8|116|117.86|116.06|117.8|116|4
1656239500000|2022-06-26 10:31:40|117.79|115.99|117.61|115.81|117.79|115.99|117.56|115.76|14
1656239510000|2022-06-26 10:31:50|117.62|115.82|117.59|115.79|117.62|115.82|117.58|115.78|5
1656239520000|2022-06-26 10:32:00|117.58|115.78|117.57|115.77|117.62|115.82|117.57|115.77|14
1656239530000|2022-06-26 10:32:10|117.58|115.78|117.56|115.76|117.58|115.78|117.52|115.72|15
1656239540000|2022-06-26 10:32:20|117.57|115.77|117.57|115.77|117.58|115.78|117.55|115.75|7
1656239550000|2022-06-26 10:32:30|117.56|115.76|117.6|115.8|117.61|115.81|117.56|115.76|8
1656239560000|2022-06-26 10:32:40|117.62|115.82|117.59|115.79|117.64|115.84|117.58|115.78|8
1656239580000|2022-06-26 10:33:00|117.6|115.8|117.6|115.8|117.61|115.81|117.59|115.79|5
1656239590000|2022-06-26 10:33:10|117.61|115.81|117.63|115.83|117.63|115.83|117.61|115.81|3
1656239600000|2022-06-26 10:33:20|117.64|115.84|117.7|115.9|117.7|115.9|117.64|115.84|5
1656239610000|2022-06-26 10:33:30|117.71|115.91|117.67|115.87|117.73|115.93|117.67|115.87|11
1656239620000|2022-06-26 10:33:40|117.66|115.86|117.57|115.77|117.66|115.86|117.56|115.76|9
1656239630000|2022-06-26 10:33:50|117.6|115.8|117.6|115.8|117.6|115.8|117.59|115.79|5
1656239640000|2022-06-26 10:34:00|117.59|115.79|117.63|115.83|117.63|115.83|117.56|115.76|11
1656239650000|2022-06-26 10:34:10|117.64|115.84|117.65|115.85|117.65|115.85|117.62|115.82|6
1656239660000|2022-06-26 10:34:20|117.7|115.9|117.73|115.93|117.73|115.93|117.7|115.9|4
1656239670000|2022-06-26 10:34:30|117.69|115.89|117.92|116.12|117.92|116.12|117.69|115.89|14
1656239680000|2022-06-26 10:34:40|117.94|116.14|117.84|116.04|117.97|116.17|117.83|116.03|13
1656239690000|2022-06-26 10:34:50|117.83|116.03|117.96|116.16|117.98|116.18|117.83|116.03|15
1656239700000|2022-06-26 10:35:00|117.95|116.15|117.94|116.14|117.95|116.15|117.94|116.14|2
1656239710000|2022-06-26 10:35:10|117.95|116.15|117.94|116.14|117.96|116.16|117.94|116.14|4
1656239720000|2022-06-26 10:35:20|117.95|116.15|117.82|116.02|117.95|116.15|117.82|116.02|8
1656239730000|2022-06-26 10:35:30|117.81|116.01|117.71|115.91|117.81|116.01|117.7|115.9|7
1656239740000|2022-06-26 10:35:40|117.72|115.92|117.72|115.92|117.72|115.92|117.71|115.91|5
1656239750000|2022-06-26 10:35:50|117.73|115.93|117.76|115.96|117.76|115.96|117.72|115.92|4
1656239760000|2022-06-26 10:36:00|117.81|116.01|117.81|116.01|117.81|116.01|117.81|116.01|1
1656239770000|2022-06-26 10:36:10|117.83|116.03|117.81|116.01|117.83|116.03|117.79|115.99|5
1656239780000|2022-06-26 10:36:20|117.78|115.98|117.81|116.01|117.82|116.02|117.78|115.98|6
1656239790000|2022-06-26 10:36:30|117.79|115.99|117.79|115.99|117.8|116|117.79|115.99|5
1656239800000|2022-06-26 10:36:40|117.8|116|117.77|115.97|117.81|116.01|117.77|115.97|5
1656239810000|2022-06-26 10:36:50|117.76|115.96|117.79|115.99|117.81|116.01|117.76|115.96|6
1656239820000|2022-06-26 10:37:00|117.81|116.01|117.86|116.06|117.86|116.06|117.81|116.01|7
1656239840000|2022-06-26 10:37:20|117.88|116.08|117.94|116.14|117.94|116.14|117.88|116.08|2
1656239850000|2022-06-26 10:37:30|117.93|116.13|117.9|116.1|117.93|116.13|117.89|116.09|3
1656239860000|2022-06-26 10:37:40|117.91|116.11|117.83|116.03|117.91|116.11|117.83|116.03|7
1656239870000|2022-06-26 10:37:50|117.85|116.05|117.87|116.07|117.87|116.07|117.84|116.04|8
1656239880000|2022-06-26 10:38:00|117.89|116.09|117.92|116.12|117.93|116.13|117.89|116.09|5
1656239890000|2022-06-26 10:38:10|117.91|116.11|117.84|116.04|117.91|116.11|117.84|116.04|4
1656239900000|2022-06-26 10:38:20|117.85|116.05|117.75|115.95|117.85|116.05|117.75|115.95|4
1656239910000|2022-06-26 10:38:30|117.74|115.94|117.74|115.94|117.74|115.94|117.74|115.94|1
1656239920000|2022-06-26 10:38:40|117.75|115.95|117.85|116.05|117.88|116.08|117.75|115.95|14
1656239930000|2022-06-26 10:38:50|117.84|116.04|117.83|116.03|117.84|116.04|117.83|116.03|4
1656239940000|2022-06-26 10:39:00|117.84|116.04|117.84|116.04|117.86|116.06|117.83|116.03|8
1656239950000|2022-06-26 10:39:10|117.85|116.05|117.85|116.05|117.85|116.05|117.85|116.05|1
1656239960000|2022-06-26 10:39:20|117.84|116.04|117.84|116.04|117.86|116.06|117.84|116.04|4
1656239970000|2022-06-26 10:39:30|117.83|116.03|117.84|116.04|117.84|116.04|117.83|116.03|2
1656240000000|2022-06-26 10:40:00|117.81|116.01|117.83|116.03|117.84|116.04|117.81|116.01|8
1656240010000|2022-06-26 10:40:10|117.82|116.02|117.74|115.94|117.82|116.02|117.74|115.94|4
1656240020000|2022-06-26 10:40:20|117.72|115.92|117.65|115.85|117.74|115.94|117.65|115.85|7
1656240030000|2022-06-26 10:40:30|117.64|115.84|117.58|115.78|117.66|115.86|117.56|115.76|11
1656240040000|2022-06-26 10:40:40|117.57|115.77|117.59|115.79|117.59|115.79|117.57|115.77|5
1656240050000|2022-06-26 10:40:50|117.57|115.77|117.56|115.76|117.58|115.78|117.55|115.75|10
1656240060000|2022-06-26 10:41:00|117.58|115.78|117.6|115.8|117.62|115.82|117.55|115.75|9
1656240070000|2022-06-26 10:41:10|117.59|115.79|117.6|115.8|117.6|115.8|117.59|115.79|2
1656240080000|2022-06-26 10:41:20|117.62|115.82|117.62|115.82|117.63|115.83|117.62|115.82|3
1656240090000|2022-06-26 10:41:30|117.63|115.83|117.65|115.85|117.68|115.88|117.63|115.83|9
1656240100000|2022-06-26 10:41:40|117.64|115.84|117.65|115.85|117.67|115.87|117.63|115.83|5
1656240110000|2022-06-26 10:41:50|117.64|115.84|117.64|115.84|117.64|115.84|117.63|115.83|3
1656240120000|2022-06-26 10:42:00|117.67|115.87|117.66|115.86|117.67|115.87|117.66|115.86|4
1656240130000|2022-06-26 10:42:10|117.67|115.87|117.67|115.87|117.68|115.88|117.66|115.86|4
1656240140000|2022-06-26 10:42:20|117.68|115.88|117.65|115.85|117.68|115.88|117.65|115.85|4
1656240150000|2022-06-26 10:42:30|117.66|115.86|117.68|115.88|117.68|115.88|117.66|115.86|3
1656240160000|2022-06-26 10:42:40|117.67|115.87|117.67|115.87|117.67|115.87|117.67|115.87|1
1656240180000|2022-06-26 10:43:00|117.66|115.86|117.63|115.83|117.66|115.86|117.63|115.83|3
1656240190000|2022-06-26 10:43:10|117.61|115.81|117.55|115.75|117.61|115.81|117.55|115.75|8
1656240200000|2022-06-26 10:43:20|117.54|115.74|117.54|115.74|117.54|115.74|117.54|115.74|1
1656240210000|2022-06-26 10:43:30|117.52|115.72|117.51|115.71|117.53|115.73|117.5|115.7|9
1656240220000|2022-06-26 10:43:40|117.52|115.72|117.51|115.71|117.53|115.73|117.5|115.7|6
1656240230000|2022-06-26 10:43:50|117.52|115.72|117.51|115.71|117.52|115.72|117.51|115.71|2
1656240240000|2022-06-26 10:44:00|117.52|115.72|117.55|115.75|117.55|115.75|117.52|115.72|5
1656240250000|2022-06-26 10:44:10|117.54|115.74|117.55|115.75|117.55|115.75|117.54|115.74|2
1656240260000|2022-06-26 10:44:20|117.54|115.74|117.54|115.74|117.54|115.74|117.54|115.74|1
1656240270000|2022-06-26 10:44:30|117.53|115.73|117.53|115.73|117.53|115.73|117.53|115.73|1
1656240280000|2022-06-26 10:44:40|117.52|115.72|117.47|115.67|117.52|115.72|117.46|115.66|5
1656240290000|2022-06-26 10:44:50|117.49|115.69|117.46|115.66|117.49|115.69|117.46|115.66|4
1656240300000|2022-06-26 10:45:00|117.45|115.65|117.51|115.71|117.51|115.71|117.45|115.65|7
1656240310000|2022-06-26 10:45:10|117.5|115.7|117.47|115.67|117.5|115.7|117.46|115.66|6
1656240320000|2022-06-26 10:45:20|117.48|115.68|117.45|115.65|117.48|115.68|117.45|115.65|6
1656240330000|2022-06-26 10:45:30|117.46|115.66|117.46|115.66|117.46|115.66|117.45|115.65|3
1656240340000|2022-06-26 10:45:40|117.47|115.67|117.46|115.66|117.47|115.67|117.46|115.66|2
1656240360000|2022-06-26 10:46:00|117.45|115.65|117.46|115.66|117.46|115.66|117.45|115.65|2
1656240370000|2022-06-26 10:46:10|117.45|115.65|117.42|115.62|117.45|115.65|117.42|115.62|3
1656240390000|2022-06-26 10:46:30|117.45|115.65|117.45|115.65|117.45|115.65|117.45|115.65|1
1656240410000|2022-06-26 10:46:50|117.44|115.64|117.44|115.64|117.45|115.65|117.43|115.63|5
1656240420000|2022-06-26 10:47:00|117.45|115.65|117.45|115.65|117.45|115.65|117.45|115.65|1
1656240430000|2022-06-26 10:47:10|117.46|115.66|117.52|115.72|117.52|115.72|117.46|115.66|4
1656240440000|2022-06-26 10:47:20|117.54|115.74|117.55|115.75|117.55|115.75|117.54|115.74|2
1656240450000|2022-06-26 10:47:30|117.56|115.76|117.56|115.76|117.56|115.76|117.56|115.76|1
1656240460000|2022-06-26 10:47:40|117.58|115.78|117.55|115.75|117.58|115.78|117.55|115.75|4
1656240470000|2022-06-26 10:47:50|117.54|115.74|117.54|115.74|117.54|115.74|117.54|115.74|1
1656240480000|2022-06-26 10:48:00|117.55|115.75|117.55|115.75|117.55|115.75|117.55|115.75|1
1656240500000|2022-06-26 10:48:20|117.53|115.73|117.53|115.73|117.55|115.75|117.52|115.72|6
1656240510000|2022-06-26 10:48:30|117.54|115.74|117.53|115.73|117.54|115.74|117.53|115.73|4
1656240530000|2022-06-26 10:48:50|117.54|115.74|117.53|115.73|117.54|115.74|117.53|115.73|2
1656240540000|2022-06-26 10:49:00|117.54|115.74|117.54|115.74|117.54|115.74|117.54|115.74|1
1656240550000|2022-06-26 10:49:10|117.55|115.75|117.56|115.76|117.57|115.77|117.54|115.74|7
1656240560000|2022-06-26 10:49:20|117.54|115.74|117.54|115.74|117.55|115.75|117.54|115.74|3
1656240570000|2022-06-26 10:49:30|117.55|115.75|117.55|115.75|117.55|115.75|117.55|115.75|1
1656240580000|2022-06-26 10:49:40|117.59|115.79|117.62|115.82|117.65|115.85|117.59|115.79|8
1656240590000|2022-06-26 10:49:50|117.61|115.81|117.65|115.85|117.65|115.85|117.61|115.81|9
1656240600000|2022-06-26 10:50:00|117.64|115.84|117.6|115.8|117.64|115.84|117.58|115.78|9
1656240610000|2022-06-26 10:50:10|117.61|115.81|117.64|115.84|117.65|115.85|117.61|115.81|9
1656240620000|2022-06-26 10:50:20|117.63|115.83|117.66|115.86|117.66|115.86|117.63|115.83|4
1656240630000|2022-06-26 10:50:30|117.67|115.87|117.67|115.87|117.68|115.88|117.67|115.87|3
1656240640000|2022-06-26 10:50:40|117.68|115.88|117.7|115.9|117.73|115.93|117.68|115.88|8
1656240650000|2022-06-26 10:50:50|117.68|115.88|117.68|115.88|117.69|115.89|117.65|115.85|6
1656240660000|2022-06-26 10:51:00|117.71|115.91|117.74|115.94|117.76|115.96|117.71|115.91|10
1656240670000|2022-06-26 10:51:10|117.73|115.93|117.7|115.9|117.73|115.93|117.69|115.89|4
1656240680000|2022-06-26 10:51:20|117.71|115.91|117.68|115.88|117.71|115.91|117.68|115.88|4
1656240690000|2022-06-26 10:51:30|117.67|115.87|117.65|115.85|117.7|115.9|117.64|115.84|8
1656240700000|2022-06-26 10:51:40|117.66|115.86|117.67|115.87|117.67|115.87|117.65|115.85|6
1656240710000|2022-06-26 10:51:50|117.66|115.86|117.66|115.86|117.67|115.87|117.66|115.86|11
1656240720000|2022-06-26 10:52:00|117.67|115.87|117.73|115.93|117.73|115.93|117.66|115.86|7
1656240730000|2022-06-26 10:52:10|117.72|115.92|117.72|115.92|117.72|115.92|117.71|115.91|7
1656240740000|2022-06-26 10:52:20|117.73|115.93|117.73|115.93|117.74|115.94|117.73|115.93|3
1656240760000|2022-06-26 10:52:40|117.72|115.92|117.72|115.92|117.72|115.92|117.72|115.92|1
1656240770000|2022-06-26 10:52:50|117.74|115.94|117.74|115.94|117.74|115.94|117.72|115.92|11
1656240780000|2022-06-26 10:53:00|117.75|115.95|117.75|115.95|117.76|115.96|117.75|115.95|3
1656240800000|2022-06-26 10:53:20|117.74|115.94|117.74|115.94|117.74|115.94|117.74|115.94|1
1656240820000|2022-06-26 10:53:40|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1656240850000|2022-06-26 10:54:10|117.72|115.92|117.71|115.91|117.74|115.94|117.69|115.89|8
1656240860000|2022-06-26 10:54:20|117.7|115.9|117.72|115.92|117.72|115.92|117.7|115.9|4
1656240870000|2022-06-26 10:54:30|117.73|115.93|117.74|115.94|117.74|115.94|117.73|115.93|4
1656240880000|2022-06-26 10:54:40|117.73|115.93|117.86|116.06|117.86|116.06|117.73|115.93|7
1656240890000|2022-06-26 10:54:50|117.87|116.07|117.9|116.1|117.94|116.14|117.87|116.07|13
1656240900000|2022-06-26 10:55:00|117.91|116.11|117.96|116.16|117.96|116.16|117.91|116.11|7
1656240910000|2022-06-26 10:55:10|117.95|116.15|117.97|116.17|117.97|116.17|117.95|116.15|3
1656240920000|2022-06-26 10:55:20|117.96|116.16|117.96|116.16|117.96|116.16|117.96|116.16|1
1656240930000|2022-06-26 10:55:30|117.95|116.15|117.92|116.12|117.95|116.15|117.91|116.11|6
1656240940000|2022-06-26 10:55:40|117.91|116.11|117.96|116.16|117.96|116.16|117.91|116.11|6
1656240950000|2022-06-26 10:55:50|117.97|116.17|117.98|116.18|117.98|116.18|117.97|116.17|2
1656240960000|2022-06-26 10:56:00|117.99|116.19|117.98|116.18|117.99|116.19|117.98|116.18|2
1656240970000|2022-06-26 10:56:10|117.99|116.19|117.97|116.17|117.99|116.19|117.97|116.17|3
1656240980000|2022-06-26 10:56:20|117.99|116.19|117.87|116.07|117.99|116.19|117.85|116.05|5
1656240990000|2022-06-26 10:56:30|117.84|116.04|117.94|116.14|117.94|116.14|117.84|116.04|11
1656241000000|2022-06-26 10:56:40|117.95|116.15|118.04|116.24|118.04|116.24|117.94|116.14|12
1656241010000|2022-06-26 10:56:50|118.03|116.23|118.14|116.34|118.14|116.34|118.03|116.23|11
1656241020000|2022-06-26 10:57:00|118.13|116.33|118.18|116.38|118.19|116.39|118.12|116.32|6
1656241030000|2022-06-26 10:57:10|118.17|116.37|118.14|116.34|118.17|116.37|118.02|116.22|17
1656241040000|2022-06-26 10:57:20|118.13|116.33|118.09|116.29|118.14|116.34|118.07|116.27|9
1656241050000|2022-06-26 10:57:30|118.1|116.3|118.17|116.37|118.18|116.38|118.1|116.3|9
1656241060000|2022-06-26 10:57:40|118.16|116.36|118.08|116.28|118.17|116.37|118.05|116.25|8
1656241070000|2022-06-26 10:57:50|118.07|116.27|118.12|116.32|118.12|116.32|118.07|116.27|5
1656241080000|2022-06-26 10:58:00|118.15|116.35|118.13|116.33|118.15|116.35|118.13|116.33|3
1656241090000|2022-06-26 10:58:10|118.14|116.34|118.16|116.36|118.16|116.36|118.14|116.34|9
1656241100000|2022-06-26 10:58:20|118.15|116.35|118.17|116.37|118.19|116.39|118.15|116.35|8
1656241110000|2022-06-26 10:58:30|118.18|116.38|118.23|116.43|118.23|116.43|118.18|116.38|9
1656241120000|2022-06-26 10:58:40|118.24|116.44|118.24|116.44|118.25|116.45|118.23|116.43|5
1656241130000|2022-06-26 10:58:50|118.26|116.46|118.25|116.45|118.27|116.47|118.24|116.44|11
1656241140000|2022-06-26 10:59:00|118.24|116.44|118.24|116.44|118.24|116.44|118.24|116.44|1
1656241150000|2022-06-26 10:59:10|118.26|116.46|118.25|116.45|118.26|116.46|118.25|116.45|2
1656241160000|2022-06-26 10:59:20|118.22|116.42|118.16|116.36|118.22|116.42|118.16|116.36|6
1656241200000|2022-06-26 11:00:00|118.17|116.37|118.15|116.35|118.17|116.37|118.1|116.3|9
1656241210000|2022-06-26 11:00:10|118.16|116.36|118.17|116.37|118.19|116.39|118.15|116.35|7
1656241220000|2022-06-26 11:00:20|118.16|116.36|118.07|116.27|118.16|116.36|118.05|116.25|7
1656241230000|2022-06-26 11:00:30|118.08|116.28|118.1|116.3|118.12|116.32|118.08|116.28|6
1656241240000|2022-06-26 11:00:40|118.11|116.31|118.11|116.31|118.12|116.32|118.11|116.31|3
1656241250000|2022-06-26 11:00:50|118.12|116.32|118.2|116.4|118.23|116.43|118.11|116.31|10
1656241260000|2022-06-26 11:01:00|118.19|116.39|118.18|116.38|118.19|116.39|118.17|116.37|4
1656241270000|2022-06-26 11:01:10|118.19|116.39|118.21|116.41|118.21|116.41|118.19|116.39|5
1656241280000|2022-06-26 11:01:20|118.2|116.4|118.2|116.4|118.2|116.4|118.2|116.4|1
1656241290000|2022-06-26 11:01:30|118.21|116.41|118.2|116.4|118.21|116.41|118.2|116.4|2
1656241300000|2022-06-26 11:01:40|118.22|116.42|118.21|116.41|118.23|116.43|118.21|116.41|8
1656241310000|2022-06-26 11:01:50|118.22|116.42|118.21|116.41|118.23|116.43|118.2|116.4|7
1656241320000|2022-06-26 11:02:00|118.22|116.42|118.14|116.34|118.22|116.42|118.14|116.34|9
1656241330000|2022-06-26 11:02:10|118.08|116.28|118.16|116.36|118.16|116.36|118.08|116.28|8
1656241340000|2022-06-26 11:02:20|118.17|116.37|118.19|116.39|118.19|116.39|118.16|116.36|6
1656241350000|2022-06-26 11:02:30|118.2|116.4|118.2|116.4|118.21|116.41|118.19|116.39|7
1656241360000|2022-06-26 11:02:40|118.19|116.39|118.2|116.4|118.2|116.4|118.18|116.38|6
1656241370000|2022-06-26 11:02:50|118.19|116.39|118.19|116.39|118.19|116.39|118.18|116.38|3
1656241380000|2022-06-26 11:03:00|118.2|116.4|118.15|116.35|118.2|116.4|118.14|116.34|9
1656241390000|2022-06-26 11:03:10|118.16|116.36|118.12|116.32|118.16|116.36|118.12|116.32|6
1656241400000|2022-06-26 11:03:20|118.11|116.31|118.11|116.31|118.11|116.31|118.11|116.31|1
1656241410000|2022-06-26 11:03:30|118.12|116.32|118.1|116.3|118.12|116.32|118.1|116.3|3
1656241420000|2022-06-26 11:03:40|118.11|116.31|118.1|116.3|118.11|116.31|118.1|116.3|4
1656241430000|2022-06-26 11:03:50|118.11|116.31|118.1|116.3|118.11|116.31|118.09|116.29|4
1656241450000|2022-06-26 11:04:10|118.08|116.28|117.97|116.17|118.09|116.29|117.97|116.17|8
1656241460000|2022-06-26 11:04:20|117.99|116.19|117.96|116.16|117.99|116.19|117.95|116.15|6
1656241470000|2022-06-26 11:04:30|117.97|116.17|118.05|116.25|118.05|116.25|117.96|116.16|9
1656241480000|2022-06-26 11:04:40|118.07|116.27|118.07|116.27|118.08|116.28|118.06|116.26|7
1656241490000|2022-06-26 11:04:50|118.08|116.28|118.09|116.29|118.09|116.29|118.08|116.28|2
1656241500000|2022-06-26 11:05:00|118.07|116.27|118.07|116.27|118.09|116.29|118.07|116.27|5
1656241510000|2022-06-26 11:05:10|118.08|116.28|118.09|116.29|118.1|116.3|118.06|116.26|10
1656241520000|2022-06-26 11:05:20|118.06|116.26|118.04|116.24|118.06|116.26|118.04|116.24|3
1656241530000|2022-06-26 11:05:30|118.02|116.22|117.96|116.16|118.02|116.22|117.95|116.15|7
1656241540000|2022-06-26 11:05:40|117.97|116.17|118.03|116.23|118.04|116.24|117.97|116.17|6
1656241550000|2022-06-26 11:05:50|118.04|116.24|118|116.2|118.04|116.24|118|116.2|3
1656241560000|2022-06-26 11:06:00|118.01|116.21|118|116.2|118.01|116.21|118|116.2|2
1656241570000|2022-06-26 11:06:10|118.07|116.27|118.13|116.33|118.14|116.34|118.07|116.27|7
1656241580000|2022-06-26 11:06:20|118.14|116.34|118.07|116.27|118.14|116.34|118.07|116.27|6
1656241600000|2022-06-26 11:06:40|118.06|116.26|118.08|116.28|118.08|116.28|118.05|116.25|5
1656241610000|2022-06-26 11:06:50|118.07|116.27|118.06|116.26|118.07|116.27|118.06|116.26|4
1656241620000|2022-06-26 11:07:00|118.07|116.27|118.08|116.28|118.08|116.28|118.07|116.27|2
1656241630000|2022-06-26 11:07:10|118.09|116.29|118.06|116.26|118.09|116.29|118.05|116.25|5
1656241640000|2022-06-26 11:07:20|118.05|116.25|117.99|116.19|118.05|116.25|117.99|116.19|5
1656241650000|2022-06-26 11:07:30|117.98|116.18|117.98|116.18|117.99|116.19|117.95|116.15|7
1656241660000|2022-06-26 11:07:40|117.97|116.17|117.93|116.13|117.98|116.18|117.93|116.13|7
1656241670000|2022-06-26 11:07:50|117.94|116.14|117.93|116.13|117.94|116.14|117.93|116.13|2
1656241680000|2022-06-26 11:08:00|117.92|116.12|117.93|116.13|117.93|116.13|117.92|116.12|2
1656241690000|2022-06-26 11:08:10|117.92|116.12|117.92|116.12|117.92|116.12|117.92|116.12|1
1656241710000|2022-06-26 11:08:30|117.93|116.13|117.94|116.14|117.94|116.14|117.93|116.13|2
1656241720000|2022-06-26 11:08:40|117.95|116.15|117.95|116.15|117.96|116.16|117.94|116.14|10
1656241730000|2022-06-26 11:08:50|117.94|116.14|117.94|116.14|117.94|116.14|117.94|116.14|1
1656241740000|2022-06-26 11:09:00|117.95|116.15|117.94|116.14|117.96|116.16|117.94|116.14|9
1656241750000|2022-06-26 11:09:10|117.95|116.15|118.05|116.25|118.05|116.25|117.94|116.14|11
1656241770000|2022-06-26 11:09:30|118.04|116.24|118.02|116.22|118.04|116.24|118.02|116.22|3
1656241780000|2022-06-26 11:09:40|118.03|116.23|118.02|116.22|118.03|116.23|118.02|116.22|4
1656241790000|2022-06-26 11:09:50|118.03|116.23|118.04|116.24|118.04|116.24|118.02|116.22|6
1656241800000|2022-06-26 11:10:00|118.03|116.23|117.99|116.19|118.03|116.23|117.97|116.17|6
1656241810000|2022-06-26 11:10:10|118|116.2|118.01|116.21|118.01|116.21|118|116.2|2
1656241820000|2022-06-26 11:10:20|118.03|116.23|118.02|116.22|118.03|116.23|118.02|116.22|2
1656241830000|2022-06-26 11:10:30|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|1
1656241840000|2022-06-26 11:10:40|118.02|116.22|117.98|116.18|118.03|116.23|117.96|116.16|10
1656241850000|2022-06-26 11:10:50|117.97|116.17|117.98|116.18|117.99|116.19|117.97|116.17|6
1656241870000|2022-06-26 11:11:10|117.99|116.19|118.02|116.22|118.02|116.22|117.99|116.19|7
1656241880000|2022-06-26 11:11:20|118.01|116.21|118.02|116.22|118.02|116.22|118.01|116.21|2
1656241890000|2022-06-26 11:11:30|118.03|116.23|118.02|116.22|118.04|116.24|118.01|116.21|7
1656241900000|2022-06-26 11:11:40|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|1
1656241910000|2022-06-26 11:11:50|118.01|116.21|118|116.2|118.01|116.21|118|116.2|2
1656241920000|2022-06-26 11:12:00|117.99|116.19|117.99|116.19|117.99|116.19|117.97|116.17|7
1656241930000|2022-06-26 11:12:10|117.98|116.18|117.96|116.16|117.98|116.18|117.96|116.16|2
1656241940000|2022-06-26 11:12:20|117.97|116.17|117.97|116.17|117.98|116.18|117.97|116.17|3
1656241960000|2022-06-26 11:12:40|117.98|116.18|118|116.2|118|116.2|117.98|116.18|2
1656241970000|2022-06-26 11:12:50|117.98|116.18|118|116.2|118|116.2|117.97|116.17|7
1656241980000|2022-06-26 11:13:00|118.05|116.25|118.1|116.3|118.1|116.3|118.05|116.25|10
1656241990000|2022-06-26 11:13:10|118.09|116.29|118.08|116.28|118.11|116.31|118.06|116.26|13
1656242000000|2022-06-26 11:13:20|118.1|116.3|118.2|116.4|118.2|116.4|118.1|116.3|6
1656242010000|2022-06-26 11:13:30|118.18|116.38|118.21|116.41|118.21|116.41|118.16|116.36|9
1656242020000|2022-06-26 11:13:40|118.22|116.42|118.18|116.38|118.26|116.46|118.16|116.36|16
1656242030000|2022-06-26 11:13:50|118.19|116.39|118.2|116.4|118.2|116.4|118.17|116.37|15
1656242050000|2022-06-26 11:14:10|118.23|116.43|118.21|116.41|118.25|116.45|118.2|116.4|12
1656242060000|2022-06-26 11:14:20|118.17|116.37|118.17|116.37|118.17|116.37|118.16|116.36|5
1656242070000|2022-06-26 11:14:30|118.18|116.38|118.17|116.37|118.18|116.38|118.13|116.33|6
1656242080000|2022-06-26 11:14:40|118.18|116.38|118.26|116.46|118.26|116.46|118.18|116.38|10
1656242090000|2022-06-26 11:14:50|118.27|116.47|118.22|116.42|118.27|116.47|118.22|116.42|6
1656242100000|2022-06-26 11:15:00|118.23|116.43|118.27|116.47|118.27|116.47|118.23|116.43|4
1656242110000|2022-06-26 11:15:10|118.28|116.48|118.29|116.49|118.3|116.5|118.28|116.48|4
1656242120000|2022-06-26 11:15:20|118.3|116.5|118.28|116.48|118.32|116.52|118.25|116.45|11
1656242130000|2022-06-26 11:15:30|118.29|116.49|118.29|116.49|118.29|116.49|118.28|116.48|3
1656242140000|2022-06-26 11:15:40|118.28|116.48|118.28|116.48|118.3|116.5|118.28|116.48|4
1656242150000|2022-06-26 11:15:50|118.29|116.49|118.26|116.46|118.29|116.49|118.26|116.46|4
1656242160000|2022-06-26 11:16:00|118.27|116.47|118.27|116.47|118.27|116.47|118.27|116.47|1
1656242170000|2022-06-26 11:16:10|118.28|116.48|118.29|116.49|118.29|116.49|118.28|116.48|2
1656242180000|2022-06-26 11:16:20|118.28|116.48|118.28|116.48|118.28|116.48|118.28|116.48|1
1656242190000|2022-06-26 11:16:30|118.29|116.49|118.27|116.47|118.33|116.53|118.27|116.47|9
1656242200000|2022-06-26 11:16:40|118.29|116.49|118.26|116.46|118.29|116.49|118.26|116.46|3
1656242220000|2022-06-26 11:17:00|118.25|116.45|118.25|116.45|118.25|116.45|118.25|116.45|1
1656242240000|2022-06-26 11:17:20|118.23|116.43|118.2|116.4|118.23|116.43|118.2|116.4|6
1656242250000|2022-06-26 11:17:30|118.21|116.41|118.22|116.42|118.22|116.42|118.21|116.41|2
1656242260000|2022-06-26 11:17:40|118.21|116.41|118.21|116.41|118.21|116.41|118.21|116.41|1
1656242270000|2022-06-26 11:17:50|118.22|116.42|118.22|116.42|118.22|116.42|118.22|116.42|1
1656242280000|2022-06-26 11:18:00|118.25|116.45|118.24|116.44|118.25|116.45|118.24|116.44|2
1656242290000|2022-06-26 11:18:10|118.23|116.43|118.17|116.37|118.24|116.44|118.17|116.37|5
1656242300000|2022-06-26 11:18:20|118.18|116.38|118.18|116.38|118.18|116.38|118.18|116.38|1
1656242310000|2022-06-26 11:18:30|118.17|116.37|118.16|116.36|118.17|116.37|118.16|116.36|2
1656242320000|2022-06-26 11:18:40|118.14|116.34|118.13|116.33|118.14|116.34|118.13|116.33|2
1656242360000|2022-06-26 11:19:20|118.14|116.34|118.15|116.35|118.15|116.35|118.14|116.34|2
1656242380000|2022-06-26 11:19:40|118.16|116.36|118.18|116.38|118.18|116.38|118.16|116.36|3
1656242390000|2022-06-26 11:19:50|118.17|116.37|118.17|116.37|118.17|116.37|118.17|116.37|1
1656242400000|2022-06-26 11:20:00|118.16|116.36|118.16|116.36|118.16|116.36|118.16|116.36|1
1656242410000|2022-06-26 11:20:10|118.15|116.35|118.16|116.36|118.16|116.36|118.15|116.35|2
1656242430000|2022-06-26 11:20:30|118.17|116.37|118.21|116.41|118.21|116.41|118.16|116.36|7
1656242440000|2022-06-26 11:20:40|118.22|116.42|118.23|116.43|118.23|116.43|118.22|116.42|2
1656242460000|2022-06-26 11:21:00|118.24|116.44|118.24|116.44|118.24|116.44|118.24|116.44|1
1656242480000|2022-06-26 11:21:20|118.25|116.45|118.23|116.43|118.25|116.45|118.23|116.43|3
1656242490000|2022-06-26 11:21:30|118.24|116.44|118.24|116.44|118.24|116.44|118.24|116.44|1
1656242500000|2022-06-26 11:21:40|118.23|116.43|118.23|116.43|118.23|116.43|118.23|116.43|1
1656242520000|2022-06-26 11:22:00|118.22|116.42|118.22|116.42|118.23|116.43|118.22|116.42|3
1656242530000|2022-06-26 11:22:10|118.21|116.41|118.2|116.4|118.21|116.41|118.19|116.39|4
1656242540000|2022-06-26 11:22:20|118.19|116.39|118.12|116.32|118.19|116.39|118.12|116.32|5
1656242560000|2022-06-26 11:22:40|118.14|116.34|118.13|116.33|118.14|116.34|118.13|116.33|2
1656242580000|2022-06-26 11:23:00|118.14|116.34|118.13|116.33|118.14|116.34|118.13|116.33|2
1656242590000|2022-06-26 11:23:10|118.14|116.34|118.16|116.36|118.16|116.36|118.14|116.34|3
1656242630000|2022-06-26 11:23:50|118.13|116.33|118.16|116.36|118.16|116.36|118.13|116.33|2
1656242640000|2022-06-26 11:24:00|118.17|116.37|118.18|116.38|118.18|116.38|118.17|116.37|2
1656242650000|2022-06-26 11:24:10|118.17|116.37|118.17|116.37|118.17|116.37|118.17|116.37|1
1656242670000|2022-06-26 11:24:30|118.16|116.36|118.14|116.34|118.16|116.36|118.14|116.34|3
1656242680000|2022-06-26 11:24:40|118.15|116.35|118.15|116.35|118.15|116.35|118.15|116.35|1
1656242710000|2022-06-26 11:25:10|118.16|116.36|118.17|116.37|118.18|116.38|118.16|116.36|3
1656242730000|2022-06-26 11:25:30|118.18|116.38|118.18|116.38|118.18|116.38|118.18|116.38|1
1656242740000|2022-06-26 11:25:40|118.19|116.39|118.17|116.37|118.19|116.39|118.17|116.37|3
1656242750000|2022-06-26 11:25:50|118.18|116.38|118.18|116.38|118.18|116.38|118.18|116.38|1
1656242770000|2022-06-26 11:26:10|118.19|116.39|118.18|116.38|118.19|116.39|118.18|116.38|2
1656242780000|2022-06-26 11:26:20|118.19|116.39|118.24|116.44|118.24|116.44|118.19|116.39|4
1656242790000|2022-06-26 11:26:30|118.27|116.47|118.27|116.47|118.28|116.48|118.27|116.47|3
1656242800000|2022-06-26 11:26:40|118.28|116.48|118.29|116.49|118.3|116.5|118.28|116.48|5
1656242810000|2022-06-26 11:26:50|118.28|116.48|118.27|116.47|118.29|116.49|118.27|116.47|4
1656242820000|2022-06-26 11:27:00|118.28|116.48|118.35|116.55|118.35|116.55|118.28|116.48|6
1656242830000|2022-06-26 11:27:10|118.36|116.56|118.34|116.54|118.36|116.56|118.34|116.54|7
1656242840000|2022-06-26 11:27:20|118.33|116.53|118.38|116.58|118.38|116.58|118.28|116.48|14
1656242850000|2022-06-26 11:27:30|118.37|116.57|118.28|116.48|118.37|116.57|118.25|116.45|6
1656242860000|2022-06-26 11:27:40|118.27|116.47|118.29|116.49|118.29|116.49|118.27|116.47|4
1656242870000|2022-06-26 11:27:50|118.3|116.5|118.22|116.42|118.3|116.5|118.22|116.42|10
1656242880000|2022-06-26 11:28:00|118.23|116.43|118.27|116.47|118.27|116.47|118.23|116.43|3
1656242890000|2022-06-26 11:28:10|118.26|116.46|118.3|116.5|118.3|116.5|118.26|116.46|10
1656242920000|2022-06-26 11:28:40|118.31|116.51|118.3|116.5|118.31|116.51|118.3|116.5|2
1656242940000|2022-06-26 11:29:00|118.29|116.49|118.29|116.49|118.29|116.49|118.29|116.49|1
1656242950000|2022-06-26 11:29:10|118.23|116.43|118.17|116.37|118.23|116.43|118.17|116.37|7
1656242960000|2022-06-26 11:29:20|118.18|116.38|118.19|116.39|118.19|116.39|118.18|116.38|4
1656242970000|2022-06-26 11:29:30|118.2|116.4|118.2|116.4|118.2|116.4|118.19|116.39|3
1656242990000|2022-06-26 11:29:50|118.19|116.39|118.08|116.28|118.19|116.39|118.07|116.27|8
1656243000000|2022-06-26 11:30:00|118.09|116.29|118.09|116.29|118.1|116.3|118.09|116.29|3
1656243010000|2022-06-26 11:30:10|118.1|116.3|118.07|116.27|118.11|116.31|118.07|116.27|6
1656243020000|2022-06-26 11:30:20|118.05|116.25|118.03|116.23|118.06|116.26|118.03|116.23|5
1656243030000|2022-06-26 11:30:30|117.99|116.19|117.95|116.15|117.99|116.19|117.93|116.13|9
1656243040000|2022-06-26 11:30:40|117.94|116.14|117.94|116.14|117.94|116.14|117.93|116.13|5
1656243050000|2022-06-26 11:30:50|117.93|116.13|117.95|116.15|117.95|116.15|117.93|116.13|9
1656243060000|2022-06-26 11:31:00|117.96|116.16|117.95|116.15|117.96|116.16|117.95|116.15|2
1656243070000|2022-06-26 11:31:10|117.96|116.16|118.02|116.22|118.02|116.22|117.96|116.16|5
1656243080000|2022-06-26 11:31:20|118.03|116.23|118.07|116.27|118.08|116.28|118.03|116.23|5
1656243090000|2022-06-26 11:31:30|118.06|116.26|118|116.2|118.07|116.27|118|116.2|5
1656243100000|2022-06-26 11:31:40|117.99|116.19|117.99|116.19|117.99|116.19|117.99|116.19|1
1656243120000|2022-06-26 11:32:00|118.01|116.21|118.08|116.28|118.09|116.29|118.01|116.21|9
1656243130000|2022-06-26 11:32:10|118.09|116.29|118.17|116.37|118.17|116.37|118.09|116.29|7
1656243140000|2022-06-26 11:32:20|118.18|116.38|118.08|116.28|118.18|116.38|118.07|116.27|9
1656243150000|2022-06-26 11:32:30|118.07|116.27|118.03|116.23|118.07|116.27|118.01|116.21|9
1656243160000|2022-06-26 11:32:40|118.05|116.25|118.08|116.28|118.1|116.3|118.05|116.25|7
1656243170000|2022-06-26 11:32:50|118.09|116.29|118.13|116.33|118.16|116.36|118.08|116.28|9
1656243180000|2022-06-26 11:33:00|118.14|116.34|118.25|116.45|118.25|116.45|118.13|116.33|15
1656243190000|2022-06-26 11:33:10|118.27|116.47|118.22|116.42|118.29|116.49|118.22|116.42|10
1656243200000|2022-06-26 11:33:20|118.29|116.49|118.34|116.54|118.34|116.54|118.29|116.49|11
1656243210000|2022-06-26 11:33:30|118.35|116.55|118.34|116.54|118.36|116.56|118.33|116.53|12
1656243220000|2022-06-26 11:33:40|118.35|116.55|118.59|116.79|118.59|116.79|118.35|116.55|18
1656243230000|2022-06-26 11:33:50|118.63|116.83|118.42|116.62|118.63|116.83|118.41|116.61|25
1656243240000|2022-06-26 11:34:00|118.43|116.63|118.58|116.78|118.6|116.8|118.43|116.63|15
1656243250000|2022-06-26 11:34:10|118.59|116.79|118.54|116.74|118.59|116.79|118.52|116.72|15
1656243260000|2022-06-26 11:34:20|118.53|116.73|118.43|116.63|118.53|116.73|118.4|116.6|16
1656243270000|2022-06-26 11:34:30|118.41|116.61|118.4|116.6|118.46|116.66|118.4|116.6|18
1656243280000|2022-06-26 11:34:40|118.41|116.61|118.43|116.63|118.44|116.64|118.41|116.61|8
1656243290000|2022-06-26 11:34:50|118.42|116.62|118.43|116.63|118.43|116.63|118.42|116.62|2
1656243300000|2022-06-26 11:35:00|118.44|116.64|118.45|116.65|118.49|116.69|118.44|116.64|12
1656243310000|2022-06-26 11:35:10|118.46|116.66|118.48|116.68|118.51|116.71|118.46|116.66|7
1656243320000|2022-06-26 11:35:20|118.49|116.69|118.51|116.71|118.52|116.72|118.48|116.68|6
1656243330000|2022-06-26 11:35:30|118.5|116.7|118.6|116.8|118.6|116.8|118.5|116.7|10
1656243340000|2022-06-26 11:35:40|118.61|116.81|118.6|116.8|118.61|116.81|118.6|116.8|4
1656243350000|2022-06-26 11:35:50|118.62|116.82|118.75|116.95|118.75|116.95|118.62|116.82|11
1656243360000|2022-06-26 11:36:00|118.74|116.94|118.71|116.91|118.79|116.99|118.71|116.91|18
1656243370000|2022-06-26 11:36:10|118.68|116.88|118.67|116.87|118.68|116.88|118.66|116.86|9
1656243380000|2022-06-26 11:36:20|118.66|116.86|118.71|116.91|118.72|116.92|118.66|116.86|7
1656243390000|2022-06-26 11:36:30|118.69|116.89|118.65|116.85|118.69|116.89|118.63|116.83|12
1656243400000|2022-06-26 11:36:40|118.66|116.86|118.6|116.8|118.66|116.86|118.59|116.79|7
1656243410000|2022-06-26 11:36:50|118.62|116.82|118.65|116.85|118.65|116.85|118.61|116.81|7
1656243420000|2022-06-26 11:37:00|118.64|116.84|118.69|116.89|118.69|116.89|118.63|116.83|6
1656243430000|2022-06-26 11:37:10|118.7|116.9|118.83|117.03|118.87|117.07|118.69|116.89|9
1656243440000|2022-06-26 11:37:20|118.84|117.04|118.76|116.96|118.84|117.04|118.76|116.96|14
1656243450000|2022-06-26 11:37:30|118.77|116.97|118.8|117|118.8|117|118.77|116.97|8
1656243460000|2022-06-26 11:37:40|118.81|117.01|118.84|117.04|118.89|117.09|118.81|117.01|15
1656243470000|2022-06-26 11:37:50|118.82|117.02|118.77|116.97|118.85|117.05|118.77|116.97|12
1656243480000|2022-06-26 11:38:00|118.75|116.95|118.75|116.95|118.76|116.96|118.71|116.91|7
1656243490000|2022-06-26 11:38:10|118.73|116.93|118.72|116.92|118.73|116.93|118.72|116.92|4
1656243500000|2022-06-26 11:38:20|118.73|116.93|118.72|116.92|118.73|116.93|118.71|116.91|8
1656243510000|2022-06-26 11:38:30|118.71|116.91|118.71|116.91|118.71|116.91|118.71|116.91|1
1656243520000|2022-06-26 11:38:40|118.72|116.92|118.74|116.94|118.76|116.96|118.72|116.92|10
1656243530000|2022-06-26 11:38:50|118.75|116.95|118.76|116.96|118.76|116.96|118.74|116.94|6
1656243540000|2022-06-26 11:39:00|118.75|116.95|118.76|116.96|118.77|116.97|118.75|116.95|8
1656243550000|2022-06-26 11:39:10|118.77|116.97|118.76|116.96|118.77|116.97|118.76|116.96|4
1656243560000|2022-06-26 11:39:20|118.74|116.94|118.69|116.89|118.74|116.94|118.68|116.88|8
1656243570000|2022-06-26 11:39:30|118.7|116.9|118.7|116.9|118.7|116.9|118.7|116.9|1
1656243580000|2022-06-26 11:39:40|118.71|116.91|118.76|116.96|118.77|116.97|118.7|116.9|11
1656243600000|2022-06-26 11:40:00|118.77|116.97|119.02|117.22|119.02|117.22|118.77|116.97|9
1656243610000|2022-06-26 11:40:10|119.03|117.23|119.03|117.23|119.07|117.27|118.92|117.12|28
1656243620000|2022-06-26 11:40:20|119.02|117.22|118.99|117.19|119.03|117.23|118.97|117.17|20
1656243630000|2022-06-26 11:40:30|118.98|117.18|118.85|117.05|119|117.2|118.79|116.99|25
1656243640000|2022-06-26 11:40:40|118.84|117.04|118.86|117.06|118.87|117.07|118.78|116.98|21
1656243650000|2022-06-26 11:40:50|118.88|117.08|118.98|117.18|118.98|117.18|118.88|117.08|13
1656243660000|2022-06-26 11:41:00|118.99|117.19|118.92|117.12|119.01|117.21|118.92|117.12|15
1656243670000|2022-06-26 11:41:10|118.96|117.16|118.94|117.14|118.96|117.16|118.88|117.08|24
1656243680000|2022-06-26 11:41:20|118.95|117.15|119.01|117.21|119.01|117.21|118.95|117.15|13
1656243690000|2022-06-26 11:41:30|119|117.2|118.99|117.19|119|117.2|118.95|117.15|9
1656243700000|2022-06-26 11:41:40|118.98|117.18|119.03|117.23|119.03|117.23|118.96|117.16|21
1656243710000|2022-06-26 11:41:50|119.04|117.24|119.04|117.24|119.04|117.24|119.02|117.22|5
1656243720000|2022-06-26 11:42:00|119.03|117.23|118.94|117.14|119.04|117.24|118.93|117.13|12
1656243730000|2022-06-26 11:42:10|118.93|117.13|118.88|117.08|118.94|117.14|118.88|117.08|19
1656243740000|2022-06-26 11:42:20|118.89|117.09|118.9|117.1|118.91|117.11|118.88|117.08|8
1656243750000|2022-06-26 11:42:30|118.89|117.09|118.96|117.16|118.96|117.16|118.88|117.08|17
1656243760000|2022-06-26 11:42:40|118.95|117.15|119|117.2|119.04|117.24|118.95|117.15|11
1656243770000|2022-06-26 11:42:50|118.99|117.19|118.98|117.18|119.03|117.23|118.96|117.16|17
1656243780000|2022-06-26 11:43:00|118.99|117.19|118.97|117.17|119.02|117.22|118.97|117.17|7
1656243790000|2022-06-26 11:43:10|118.98|117.18|119.05|117.25|119.05|117.25|118.98|117.18|7
1656243800000|2022-06-26 11:43:20|119.04|117.24|119.04|117.24|119.04|117.24|119.04|117.24|1
1656243810000|2022-06-26 11:43:30|119.05|117.25|119.07|117.27|119.08|117.28|119.05|117.25|9
1656243820000|2022-06-26 11:43:40|119.08|117.28|119.08|117.28|119.08|117.28|119.08|117.28|1
1656243830000|2022-06-26 11:43:50|119.09|117.29|119.36|117.56|119.36|117.56|119.09|117.29|20
1656243840000|2022-06-26 11:44:00|119.35|117.55|119.21|117.41|119.36|117.56|119.21|117.41|15
1656243850000|2022-06-26 11:44:10|119.2|117.4|119.13|117.33|119.21|117.41|119.12|117.32|13
1656243860000|2022-06-26 11:44:20|119.15|117.35|119.12|117.32|119.18|117.38|119.11|117.31|14
1656243870000|2022-06-26 11:44:30|119.13|117.33|119.13|117.33|119.16|117.36|119.06|117.26|17
1656243880000|2022-06-26 11:44:40|119.14|117.34|119.01|117.21|119.14|117.34|119.01|117.21|17
1656243890000|2022-06-26 11:44:50|119.02|117.22|119.04|117.24|119.05|117.25|119|117.2|13
1656243900000|2022-06-26 11:45:00|119.05|117.25|119.05|117.25|119.13|117.33|119.04|117.24|13
1656243910000|2022-06-26 11:45:10|119.04|117.24|118.91|117.11|119.04|117.24|118.9|117.1|15
1656243920000|2022-06-26 11:45:20|118.92|117.12|118.9|117.1|118.92|117.12|118.89|117.09|14
1656243930000|2022-06-26 11:45:30|118.92|117.12|118.93|117.13|118.96|117.16|118.92|117.12|8
1656243940000|2022-06-26 11:45:40|118.91|117.11|118.87|117.07|118.92|117.12|118.87|117.07|6
1656243950000|2022-06-26 11:45:50|118.89|117.09|118.95|117.15|118.95|117.15|118.87|117.07|8
1656243960000|2022-06-26 11:46:00|118.94|117.14|118.97|117.17|118.97|117.17|118.91|117.11|11
1656243970000|2022-06-26 11:46:10|118.96|117.16|118.92|117.12|118.96|117.16|118.91|117.11|7
1656243980000|2022-06-26 11:46:20|118.93|117.13|118.86|117.06|118.93|117.13|118.85|117.05|16
1656243990000|2022-06-26 11:46:30|118.87|117.07|118.87|117.07|118.88|117.08|118.87|117.07|3
1656244000000|2022-06-26 11:46:40|118.86|117.06|118.86|117.06|118.87|117.07|118.86|117.06|5
1656244010000|2022-06-26 11:46:50|118.9|117.1|118.87|117.07|118.9|117.1|118.87|117.07|4
1656244020000|2022-06-26 11:47:00|118.88|117.08|118.89|117.09|118.9|117.1|118.88|117.08|6
1656244030000|2022-06-26 11:47:10|118.92|117.12|118.97|117.17|118.97|117.17|118.92|117.12|5
1656244040000|2022-06-26 11:47:20|118.98|117.18|119.02|117.22|119.07|117.27|118.98|117.18|11
1656244050000|2022-06-26 11:47:30|119|117.2|119.01|117.21|119.02|117.22|119|117.2|13
1656244060000|2022-06-26 11:47:40|119|117.2|118.9|117.1|119|117.2|118.9|117.1|10
1656244070000|2022-06-26 11:47:50|118.91|117.11|118.88|117.08|118.92|117.12|118.86|117.06|14
1656244080000|2022-06-26 11:48:00|118.89|117.09|118.92|117.12|118.93|117.13|118.89|117.09|14
1656244090000|2022-06-26 11:48:10|118.91|117.11|118.91|117.11|118.93|117.13|118.91|117.11|8
1656244100000|2022-06-26 11:48:20|118.9|117.1|118.91|117.11|118.91|117.11|118.89|117.09|6
1656244110000|2022-06-26 11:48:30|118.9|117.1|118.87|117.07|118.9|117.1|118.87|117.07|6
1656244120000|2022-06-26 11:48:40|118.88|117.08|118.87|117.07|118.88|117.08|118.87|117.07|2
1656244130000|2022-06-26 11:48:50|118.88|117.08|118.89|117.09|118.89|117.09|118.87|117.07|12
1656244140000|2022-06-26 11:49:00|118.9|117.1|118.9|117.1|118.9|117.1|118.88|117.08|13
1656244150000|2022-06-26 11:49:10|118.89|117.09|118.91|117.11|118.91|117.11|118.89|117.09|3
1656244160000|2022-06-26 11:49:20|118.93|117.13|118.94|117.14|118.94|117.14|118.91|117.11|10
1656244170000|2022-06-26 11:49:30|118.93|117.13|118.9|117.1|118.94|117.14|118.9|117.1|9
1656244180000|2022-06-26 11:49:40|118.91|117.11|118.93|117.13|118.93|117.13|118.9|117.1|6
1656244190000|2022-06-26 11:49:50|118.92|117.12|118.93|117.13|118.93|117.13|118.92|117.12|6
1656244200000|2022-06-26 11:50:00|118.91|117.11|118.94|117.14|118.96|117.16|118.91|117.11|11
1656244210000|2022-06-26 11:50:10|118.95|117.15|119|117.2|119.02|117.22|118.95|117.15|10
1656244220000|2022-06-26 11:50:20|119.01|117.21|118.98|117.18|119.02|117.22|118.94|117.14|16
1656244230000|2022-06-26 11:50:30|118.97|117.17|119.01|117.21|119.01|117.21|118.93|117.13|11
1656244240000|2022-06-26 11:50:40|119.02|117.22|119.02|117.22|119.03|117.23|119.01|117.21|8
1656244250000|2022-06-26 11:50:50|119.01|117.21|119.06|117.26|119.06|117.26|118.99|117.19|13
1656244260000|2022-06-26 11:51:00|119.05|117.25|119.05|117.25|119.05|117.25|118.98|117.18|9
1656244270000|2022-06-26 11:51:10|119.06|117.26|119.13|117.33|119.15|117.35|119.06|117.26|17
1656244280000|2022-06-26 11:51:20|119.12|117.32|119.26|117.46|119.26|117.46|119.1|117.3|18
1656244290000|2022-06-26 11:51:30|119.24|117.44|119.12|117.32|119.24|117.44|119.12|117.32|21
1656244300000|2022-06-26 11:51:40|119.13|117.33|119.22|117.42|119.22|117.42|119.13|117.33|11
1656244310000|2022-06-26 11:51:50|119.21|117.41|119.18|117.38|119.21|117.41|119.17|117.37|8
1656244320000|2022-06-26 11:52:00|119.17|117.37|119.09|117.29|119.18|117.38|119.09|117.29|10
1656244330000|2022-06-26 11:52:10|119.08|117.28|119.03|117.23|119.08|117.28|119.03|117.23|10
1656244340000|2022-06-26 11:52:20|118.99|117.19|118.9|117.1|118.99|117.19|118.9|117.1|11
1656244350000|2022-06-26 11:52:30|118.91|117.11|118.98|117.18|118.98|117.18|118.91|117.11|12
1656244360000|2022-06-26 11:52:40|118.97|117.17|118.94|117.14|118.97|117.17|118.94|117.14|8
1656244370000|2022-06-26 11:52:50|118.95|117.15|118.94|117.14|118.95|117.15|118.94|117.14|4
1656244380000|2022-06-26 11:53:00|118.95|117.15|118.93|117.13|118.95|117.15|118.92|117.12|9
1656244400000|2022-06-26 11:53:20|118.94|117.14|118.93|117.13|118.94|117.14|118.93|117.13|2
1656244410000|2022-06-26 11:53:30|118.94|117.14|119.01|117.21|119.01|117.21|118.93|117.13|5
1656244420000|2022-06-26 11:53:40|119|117.2|119.01|117.21|119.02|117.22|118.99|117.19|7
1656244430000|2022-06-26 11:53:50|119.02|117.22|119.03|117.23|119.03|117.23|119.02|117.22|2
1656244440000|2022-06-26 11:54:00|119.04|117.24|119.04|117.24|119.04|117.24|119.03|117.23|3
1656244450000|2022-06-26 11:54:10|119.06|117.26|119.05|117.25|119.06|117.26|119.05|117.25|14
1656244460000|2022-06-26 11:54:20|119.06|117.26|119.04|117.24|119.09|117.29|119.04|117.24|15
1656244470000|2022-06-26 11:54:30|119.05|117.25|119.07|117.27|119.08|117.28|119.05|117.25|9
1656244480000|2022-06-26 11:54:40|119.08|117.28|119.16|117.36|119.16|117.36|119.08|117.28|7
1656244490000|2022-06-26 11:54:50|119.17|117.37|119.36|117.56|119.37|117.57|119.16|117.36|19
1656244500000|2022-06-26 11:55:00|119.38|117.58|119.49|117.69|119.6|117.8|119.3|117.5|33
1656244510000|2022-06-26 11:55:10|119.39|117.59|119.39|117.59|119.47|117.67|119.32|117.52|29
1656244520000|2022-06-26 11:55:20|119.4|117.6|119.52|117.72|119.58|117.78|119.4|117.6|26
1656244530000|2022-06-26 11:55:30|119.53|117.73|119.48|117.68|119.57|117.77|119.36|117.56|25
1656244540000|2022-06-26 11:55:40|119.49|117.69|119.44|117.64|119.54|117.74|119.43|117.63|21
1656244550000|2022-06-26 11:55:50|119.43|117.63|119.48|117.68|119.53|117.73|119.43|117.63|22
1656244560000|2022-06-26 11:56:00|119.47|117.67|119.48|117.68|119.53|117.73|119.41|117.61|16
1656244570000|2022-06-26 11:56:10|119.47|117.67|119.64|117.84|119.66|117.86|119.46|117.66|21
1656244580000|2022-06-26 11:56:20|119.63|117.83|119.67|117.87|119.67|117.87|119.57|117.77|18
1656244590000|2022-06-26 11:56:30|119.66|117.86|119.64|117.84|119.67|117.87|119.64|117.84|9
1656244600000|2022-06-26 11:56:40|119.65|117.85|119.59|117.79|119.68|117.88|119.59|117.79|9
1656244610000|2022-06-26 11:56:50|119.56|117.76|119.34|117.54|119.56|117.76|119.32|117.52|22
1656244620000|2022-06-26 11:57:00|119.35|117.55|119.29|117.49|119.36|117.56|119.27|117.47|23
1656244630000|2022-06-26 11:57:10|119.3|117.5|119.15|117.35|119.33|117.53|119.15|117.35|22
1656244640000|2022-06-26 11:57:20|119.14|117.34|119.15|117.35|119.15|117.35|119.06|117.26|25
1656244650000|2022-06-26 11:57:30|119.14|117.34|119.3|117.5|119.3|117.5|119.14|117.34|27
1656244660000|2022-06-26 11:57:40|119.29|117.49|119.28|117.48|119.31|117.51|119.26|117.46|19
1656244670000|2022-06-26 11:57:50|119.29|117.49|119.32|117.52|119.32|117.52|119.28|117.48|10
1656244680000|2022-06-26 11:58:00|119.31|117.51|119.25|117.45|119.31|117.51|119.22|117.42|10
1656244690000|2022-06-26 11:58:10|119.24|117.44|119.33|117.53|119.37|117.57|119.24|117.44|15
1656244700000|2022-06-26 11:58:20|119.32|117.52|119.33|117.53|119.37|117.57|119.31|117.51|11
1656244710000|2022-06-26 11:58:30|119.31|117.51|119.25|117.45|119.33|117.53|119.25|117.45|14
1656244720000|2022-06-26 11:58:40|119.24|117.44|119.25|117.45|119.27|117.47|119.24|117.44|8
1656244730000|2022-06-26 11:58:50|119.26|117.46|119.25|117.45|119.26|117.46|119.22|117.42|8
1656244740000|2022-06-26 11:59:00|119.26|117.46|119.28|117.48|119.33|117.53|119.25|117.45|11
1656244750000|2022-06-26 11:59:10|119.29|117.49|119.29|117.49|119.36|117.56|119.27|117.47|17
1656244760000|2022-06-26 11:59:20|119.28|117.48|119.28|117.48|119.29|117.49|119.27|117.47|4
1656244770000|2022-06-26 11:59:30|119.29|117.49|119.23|117.43|119.29|117.49|119.23|117.43|9
1656244780000|2022-06-26 11:59:40|119.24|117.44|119.29|117.49|119.29|117.49|119.23|117.43|17
1656244790000|2022-06-26 11:59:50|119.3|117.5|119.33|117.53|119.35|117.55|119.29|117.49|10
1656244800000|2022-06-26 12:00:00|119.31|117.51|119.44|117.64|119.48|117.68|119.31|117.51|18
1656244810000|2022-06-26 12:00:10|119.43|117.63|119.47|117.67|119.48|117.68|119.41|117.61|16
1656244820000|2022-06-26 12:00:20|119.46|117.66|119.54|117.74|119.54|117.74|119.41|117.61|14
1656244830000|2022-06-26 12:00:30|119.55|117.75|119.57|117.77|119.58|117.78|119.55|117.75|9
1656244840000|2022-06-26 12:00:40|119.58|117.78|119.61|117.81|119.61|117.81|119.58|117.78|6
1656244850000|2022-06-26 12:00:50|119.62|117.82|119.6|117.8|119.62|117.82|119.56|117.76|9
1656244860000|2022-06-26 12:01:00|119.59|117.79|119.6|117.8|119.61|117.81|119.59|117.79|5
1656244870000|2022-06-26 12:01:10|119.59|117.79|119.54|117.74|119.59|117.79|119.52|117.72|10
1656244880000|2022-06-26 12:01:20|119.53|117.73|119.46|117.66|119.53|117.73|119.44|117.64|15
1656244890000|2022-06-26 12:01:30|119.45|117.65|119.45|117.65|119.46|117.66|119.44|117.64|4
1656244900000|2022-06-26 12:01:40|119.44|117.64|119.41|117.61|119.44|117.64|119.4|117.6|5
1656244910000|2022-06-26 12:01:50|119.43|117.63|119.43|117.63|119.43|117.63|119.42|117.62|5
1656244920000|2022-06-26 12:02:00|119.42|117.62|119.4|117.6|119.43|117.63|119.38|117.58|8
1656244930000|2022-06-26 12:02:10|119.39|117.59|119.46|117.66|119.48|117.68|119.39|117.59|16
1656244940000|2022-06-26 12:02:20|119.48|117.68|119.53|117.73|119.58|117.78|119.48|117.68|17
1656244950000|2022-06-26 12:02:30|119.52|117.72|119.43|117.63|119.52|117.72|119.43|117.63|8
1656244960000|2022-06-26 12:02:40|119.44|117.64|119.32|117.52|119.45|117.65|119.24|117.44|24
1656244970000|2022-06-26 12:02:50|119.3|117.5|119.27|117.47|119.33|117.53|119.26|117.46|17
1656244980000|2022-06-26 12:03:00|119.28|117.48|119.29|117.49|119.3|117.5|119.27|117.47|10
1656244990000|2022-06-26 12:03:10|119.32|117.52|119.34|117.54|119.36|117.56|119.3|117.5|14
1656245000000|2022-06-26 12:03:20|119.35|117.55|119.42|117.62|119.44|117.64|119.34|117.54|14
1656245010000|2022-06-26 12:03:30|119.43|117.63|119.42|117.62|119.43|117.63|119.37|117.57|15
1656245020000|2022-06-26 12:03:40|119.43|117.63|119.42|117.62|119.43|117.63|119.39|117.59|12
1656245030000|2022-06-26 12:03:50|119.44|117.64|119.51|117.71|119.51|117.71|119.43|117.63|16
1656245040000|2022-06-26 12:04:00|119.52|117.72|119.55|117.75|119.57|117.77|119.51|117.71|11
1656245050000|2022-06-26 12:04:10|119.54|117.74|119.47|117.67|119.54|117.74|119.46|117.66|5
1656245060000|2022-06-26 12:04:20|119.46|117.66|119.47|117.67|119.48|117.68|119.46|117.66|6
1656245070000|2022-06-26 12:04:30|119.46|117.66|119.47|117.67|119.47|117.67|119.46|117.66|4
1656245090000|2022-06-26 12:04:50|119.54|117.74|119.55|117.75|119.57|117.77|119.53|117.73|8
1656245100000|2022-06-26 12:05:00|119.54|117.74|119.56|117.76|119.57|117.77|119.54|117.74|10
1656245110000|2022-06-26 12:05:10|119.55|117.75|119.61|117.81|119.61|117.81|119.54|117.74|10
1656245120000|2022-06-26 12:05:20|119.6|117.8|119.68|117.88|119.68|117.88|119.6|117.8|9
1656245130000|2022-06-26 12:05:30|119.67|117.87|119.62|117.82|119.67|117.87|119.56|117.76|12
1656245140000|2022-06-26 12:05:40|119.61|117.81|119.65|117.85|119.65|117.85|119.61|117.81|5
1656245150000|2022-06-26 12:05:50|119.64|117.84|119.67|117.87|119.67|117.87|119.63|117.83|6
1656245160000|2022-06-26 12:06:00|119.68|117.88|119.66|117.86|119.68|117.88|119.65|117.85|4
1656245170000|2022-06-26 12:06:10|119.65|117.85|119.64|117.84|119.66|117.86|119.63|117.83|6
1656245180000|2022-06-26 12:06:20|119.66|117.86|119.55|117.75|119.66|117.86|119.55|117.75|3
1656245190000|2022-06-26 12:06:30|119.56|117.76|119.57|117.77|119.57|117.77|119.56|117.76|6
1656245200000|2022-06-26 12:06:40|119.58|117.78|119.62|117.82|119.62|117.82|119.58|117.78|5
1656245210000|2022-06-26 12:06:50|119.61|117.81|119.59|117.79|119.62|117.82|119.59|117.79|4
1656245220000|2022-06-26 12:07:00|119.6|117.8|119.59|117.79|119.61|117.81|119.58|117.78|8
1656245230000|2022-06-26 12:07:10|119.57|117.77|119.57|117.77|119.58|117.78|119.57|117.77|5
1656245250000|2022-06-26 12:07:30|119.58|117.78|119.57|117.77|119.58|117.78|119.57|117.77|2
1656245260000|2022-06-26 12:07:40|119.58|117.78|119.64|117.84|119.64|117.84|119.58|117.78|8
1656245270000|2022-06-26 12:07:50|119.63|117.83|119.61|117.81|119.63|117.83|119.6|117.8|4
1656245280000|2022-06-26 12:08:00|119.62|117.82|119.6|117.8|119.62|117.82|119.6|117.8|6
1656245290000|2022-06-26 12:08:10|119.58|117.78|119.6|117.8|119.61|117.81|119.58|117.78|4
1656245300000|2022-06-26 12:08:20|119.61|117.81|119.64|117.84|119.67|117.87|119.61|117.81|9
1656245310000|2022-06-26 12:08:30|119.63|117.83|119.63|117.83|119.64|117.84|119.62|117.82|5
1656245320000|2022-06-26 12:08:40|119.64|117.84|119.64|117.84|119.65|117.85|119.64|117.84|5
1656245330000|2022-06-26 12:08:50|119.65|117.85|119.66|117.86|119.68|117.88|119.65|117.85|4
1656245340000|2022-06-26 12:09:00|119.65|117.85|119.61|117.81|119.65|117.85|119.6|117.8|5
1656245350000|2022-06-26 12:09:10|119.62|117.82|119.64|117.84|119.64|117.84|119.61|117.81|7
1656245360000|2022-06-26 12:09:20|119.63|117.83|119.7|117.9|119.77|117.97|119.63|117.83|13
1656245370000|2022-06-26 12:09:30|119.73|117.93|119.64|117.84|119.8|118|119.63|117.83|16
1656245380000|2022-06-26 12:09:40|119.63|117.83|119.67|117.87|119.67|117.87|119.63|117.83|8
1656245390000|2022-06-26 12:09:50|119.66|117.86|119.67|117.87|119.67|117.87|119.65|117.85|5
1656245400000|2022-06-26 12:10:00|119.71|117.91|119.74|117.94|119.77|117.97|119.71|117.91|8
1656245410000|2022-06-26 12:10:10|119.75|117.95|119.78|117.98|119.78|117.98|119.73|117.93|6
1656245420000|2022-06-26 12:10:20|119.79|117.99|119.82|118.02|119.84|118.04|119.78|117.98|13
1656245430000|2022-06-26 12:10:30|119.84|118.04|119.85|118.05|119.85|118.05|119.84|118.04|6
1656245440000|2022-06-26 12:10:40|119.84|118.04|119.85|118.05|119.87|118.07|119.84|118.04|5
1656245450000|2022-06-26 12:10:50|119.86|118.06|119.9|118.1|119.9|118.1|119.85|118.05|8
1656245460000|2022-06-26 12:11:00|119.96|118.16|119.93|118.13|119.96|118.16|119.92|118.12|5
1656245470000|2022-06-26 12:11:10|119.95|118.15|119.97|118.17|119.97|118.17|119.95|118.15|9
1656245480000|2022-06-26 12:11:20|119.96|118.16|119.96|118.16|119.97|118.17|119.95|118.15|7
1656245490000|2022-06-26 12:11:30|119.95|118.15|119.95|118.15|119.96|118.16|119.94|118.14|9
1656245500000|2022-06-26 12:11:40|119.94|118.14|119.97|118.17|119.98|118.18|119.94|118.14|6
1656245510000|2022-06-26 12:11:50|119.96|118.16|119.97|118.17|119.97|118.17|119.96|118.16|8
1656245520000|2022-06-26 12:12:00|119.96|118.16|119.96|118.16|119.97|118.17|119.95|118.15|9
1656245530000|2022-06-26 12:12:10|119.97|118.17|120.11|118.31|120.22|118.42|119.97|118.17|28
1656245540000|2022-06-26 12:12:20|120.1|118.3|120.22|118.42|120.24|118.44|120.01|118.21|19
1656245550000|2022-06-26 12:12:30|120.21|118.41|119.95|118.15|120.21|118.41|119.95|118.15|22
1656245560000|2022-06-26 12:12:40|119.94|118.14|119.83|118.03|119.96|118.16|119.82|118.02|23
1656245570000|2022-06-26 12:12:50|119.82|118.02|119.77|117.97|119.83|118.03|119.76|117.96|27
1656245580000|2022-06-26 12:13:00|119.81|118.01|119.82|118.02|119.84|118.04|119.79|117.99|10
1656245590000|2022-06-26 12:13:10|119.81|118.01|119.83|118.03|119.86|118.06|119.74|117.94|21
1656245600000|2022-06-26 12:13:20|119.87|118.07|119.83|118.03|119.88|118.08|119.8|118|15
1656245610000|2022-06-26 12:13:30|119.82|118.02|119.93|118.13|119.94|118.14|119.78|117.98|15
1656245620000|2022-06-26 12:13:40|119.94|118.14|119.91|118.11|119.94|118.14|119.87|118.07|23
1656245630000|2022-06-26 12:13:50|119.93|118.13|119.89|118.09|119.93|118.13|119.84|118.04|20
1656245640000|2022-06-26 12:14:00|119.88|118.08|119.91|118.11|119.92|118.12|119.88|118.08|10
1656245650000|2022-06-26 12:14:10|119.92|118.12|119.8|118|119.92|118.12|119.8|118|13
1656245660000|2022-06-26 12:14:20|119.79|117.99|119.8|118|119.84|118.04|119.79|117.99|18
1656245670000|2022-06-26 12:14:30|119.79|117.99|119.79|117.99|119.85|118.05|119.78|117.98|10
1656245680000|2022-06-26 12:14:40|119.77|117.97|119.63|117.83|119.77|117.97|119.62|117.82|15
1656245690000|2022-06-26 12:14:50|119.61|117.81|119.62|117.82|119.67|117.87|119.59|117.79|20
1656245700000|2022-06-26 12:15:00|119.61|117.81|119.61|117.81|119.67|117.87|119.58|117.78|21
1656245710000|2022-06-26 12:15:10|119.63|117.83|119.73|117.93|119.75|117.95|119.63|117.83|20
1656245720000|2022-06-26 12:15:20|119.74|117.94|119.8|118|119.8|118|119.73|117.93|18
1656245730000|2022-06-26 12:15:30|119.79|117.99|119.76|117.96|119.79|117.99|119.7|117.9|16
1656245740000|2022-06-26 12:15:40|119.77|117.97|119.79|117.99|119.83|118.03|119.77|117.97|13
1656245750000|2022-06-26 12:15:50|119.8|118|119.77|117.97|119.8|118|119.77|117.97|8
1656245760000|2022-06-26 12:16:00|119.79|117.99|119.78|117.98|119.81|118.01|119.78|117.98|8
1656245770000|2022-06-26 12:16:10|119.77|117.97|119.77|117.97|119.77|117.97|119.76|117.96|7
1656245780000|2022-06-26 12:16:20|119.75|117.95|119.75|117.95|119.75|117.95|119.72|117.92|7
1656245790000|2022-06-26 12:16:30|119.76|117.96|119.67|117.87|119.76|117.96|119.67|117.87|13
1656245800000|2022-06-26 12:16:40|119.69|117.89|119.62|117.82|119.69|117.89|119.59|117.79|11
1656245810000|2022-06-26 12:16:50|119.6|117.8|119.37|117.57|119.62|117.82|119.37|117.57|22
1656245820000|2022-06-26 12:17:00|119.36|117.56|119.35|117.55|119.4|117.6|119.35|117.55|14
1656245830000|2022-06-26 12:17:10|119.32|117.52|119.33|117.53|119.35|117.55|119.32|117.52|8
1656245840000|2022-06-26 12:17:20|119.22|117.42|119.17|117.37|119.25|117.45|119.17|117.37|12
1656245850000|2022-06-26 12:17:30|119.2|117.4|119.3|117.5|119.3|117.5|119.16|117.36|17
1656245860000|2022-06-26 12:17:40|119.31|117.51|119.28|117.48|119.34|117.54|119.28|117.48|16
1656245870000|2022-06-26 12:17:50|119.3|117.5|119.28|117.48|119.3|117.5|119.24|117.44|9
1656245880000|2022-06-26 12:18:00|119.29|117.49|119.35|117.55|119.35|117.55|119.29|117.49|10
1656245890000|2022-06-26 12:18:10|119.34|117.54|119.32|117.52|119.37|117.57|119.31|117.51|11
1656245900000|2022-06-26 12:18:20|119.31|117.51|119.3|117.5|119.32|117.52|119.29|117.49|7
1656245910000|2022-06-26 12:18:30|119.31|117.51|119.27|117.47|119.33|117.53|119.27|117.47|15
1656245920000|2022-06-26 12:18:40|119.26|117.46|119.25|117.45|119.28|117.48|119.23|117.43|8
1656245930000|2022-06-26 12:18:50|119.14|117.34|119.11|117.31|119.15|117.35|119.09|117.29|16
1656245940000|2022-06-26 12:19:00|119.13|117.33|119.17|117.37|119.17|117.37|119.11|117.31|14
1656245950000|2022-06-26 12:19:10|119.18|117.38|119.26|117.46|119.28|117.48|119.18|117.38|16
1656245960000|2022-06-26 12:19:20|119.25|117.45|119.14|117.34|119.25|117.45|119.14|117.34|13
1656245970000|2022-06-26 12:19:30|119.12|117.32|119.02|117.22|119.14|117.34|119.02|117.22|9
1656245980000|2022-06-26 12:19:40|119.01|117.21|119.03|117.23|119.04|117.24|119.01|117.21|10
1656245990000|2022-06-26 12:19:50|119.02|117.22|118.98|117.18|119.03|117.23|118.97|117.17|8
1656246000000|2022-06-26 12:20:00|118.94|117.14|119.02|117.22|119.03|117.23|118.94|117.14|28
1656246010000|2022-06-26 12:20:10|119|117.2|119.02|117.22|119.04|117.24|119|117.2|11
1656246020000|2022-06-26 12:20:20|119.03|117.23|118.88|117.08|119.03|117.23|118.88|117.08|22
1656246030000|2022-06-26 12:20:30|118.89|117.09|118.79|116.99|118.93|117.13|118.78|116.98|19
1656246040000|2022-06-26 12:20:40|118.8|117|118.65|116.85|118.8|117|118.6|116.8|20
1656246050000|2022-06-26 12:20:50|118.64|116.84|118.58|116.78|118.69|116.89|118.57|116.77|18
1656246060000|2022-06-26 12:21:00|118.61|116.81|118.68|116.88|118.69|116.89|118.59|116.79|14
1656246070000|2022-06-26 12:21:10|118.67|116.87|118.63|116.83|118.71|116.91|118.59|116.79|25
1656246080000|2022-06-26 12:21:20|118.62|116.82|118.74|116.94|118.74|116.94|118.62|116.82|20
1656246090000|2022-06-26 12:21:30|118.72|116.92|118.68|116.88|118.72|116.92|118.65|116.85|16
1656246100000|2022-06-26 12:21:40|118.67|116.87|118.7|116.9|118.74|116.94|118.67|116.87|12
1656246110000|2022-06-26 12:21:50|118.71|116.91|118.74|116.94|118.74|116.94|118.7|116.9|12
1656246120000|2022-06-26 12:22:00|118.75|116.95|118.84|117.04|118.88|117.08|118.75|116.95|16
1656246130000|2022-06-26 12:22:10|118.76|116.96|118.79|116.99|118.85|117.05|118.76|116.96|11
1656246140000|2022-06-26 12:22:20|118.78|116.98|118.7|116.9|118.78|116.98|118.7|116.9|7
1656246150000|2022-06-26 12:22:30|118.71|116.91|118.72|116.92|118.72|116.92|118.68|116.88|10
1656246160000|2022-06-26 12:22:40|118.73|116.93|118.67|116.87|118.73|116.93|118.67|116.87|5
1656246170000|2022-06-26 12:22:50|118.66|116.86|118.65|116.85|118.66|116.86|118.61|116.81|11
1656246180000|2022-06-26 12:23:00|118.64|116.84|118.66|116.86|118.66|116.86|118.63|116.83|8
1656246190000|2022-06-26 12:23:10|118.67|116.87|118.65|116.85|118.67|116.87|118.63|116.83|8
1656246200000|2022-06-26 12:23:20|118.66|116.86|118.66|116.86|118.66|116.86|118.65|116.85|7
1656246210000|2022-06-26 12:23:30|118.65|116.85|118.71|116.91|118.71|116.91|118.65|116.85|3
1656246220000|2022-06-26 12:23:40|118.65|116.85|118.68|116.88|118.68|116.88|118.65|116.85|5
1656246230000|2022-06-26 12:23:50|118.67|116.87|118.76|116.96|118.78|116.98|118.67|116.87|18
1656246240000|2022-06-26 12:24:00|118.71|116.91|118.71|116.91|118.74|116.94|118.7|116.9|14
1656246250000|2022-06-26 12:24:10|118.7|116.9|118.69|116.89|118.7|116.9|118.65|116.85|15
1656246260000|2022-06-26 12:24:20|118.7|116.9|118.63|116.83|118.71|116.91|118.61|116.81|12
1656246270000|2022-06-26 12:24:30|118.62|116.82|118.6|116.8|118.62|116.82|118.58|116.78|9
1656246280000|2022-06-26 12:24:40|118.59|116.79|118.54|116.74|118.6|116.8|118.53|116.73|9
1656246290000|2022-06-26 12:24:50|118.55|116.75|118.52|116.72|118.61|116.81|118.52|116.72|11
1656246300000|2022-06-26 12:25:00|118.55|116.75|118.54|116.74|118.55|116.75|118.52|116.72|15
1656246310000|2022-06-26 12:25:10|118.55|116.75|118.63|116.83|118.63|116.83|118.54|116.74|10
1656246320000|2022-06-26 12:25:20|118.62|116.82|118.59|116.79|118.62|116.82|118.58|116.78|11
1656246330000|2022-06-26 12:25:30|118.6|116.8|118.62|116.82|118.65|116.85|118.59|116.79|11
1656246340000|2022-06-26 12:25:40|118.63|116.83|118.61|116.81|118.63|116.83|118.61|116.81|5
1656246350000|2022-06-26 12:25:50|118.6|116.8|118.57|116.77|118.61|116.81|118.57|116.77|9
1656246360000|2022-06-26 12:26:00|118.59|116.79|118.59|116.79|118.6|116.8|118.56|116.76|6
1656246370000|2022-06-26 12:26:10|118.6|116.8|118.62|116.82|118.66|116.86|118.58|116.78|14
1656246380000|2022-06-26 12:26:20|118.63|116.83|118.64|116.84|118.66|116.86|118.62|116.82|8
1656246390000|2022-06-26 12:26:30|118.65|116.85|118.7|116.9|118.7|116.9|118.65|116.85|9
1656246400000|2022-06-26 12:26:40|118.69|116.89|118.65|116.85|118.7|116.9|118.63|116.83|13
1656246410000|2022-06-26 12:26:50|118.64|116.84|118.64|116.84|118.66|116.86|118.63|116.83|9
1656246420000|2022-06-26 12:27:00|118.65|116.85|118.66|116.86|118.66|116.86|118.65|116.85|12
1656246430000|2022-06-26 12:27:10|118.65|116.85|118.64|116.84|118.66|116.86|118.64|116.84|5
1656246440000|2022-06-26 12:27:20|118.63|116.83|118.61|116.81|118.64|116.84|118.59|116.79|10
1656246450000|2022-06-26 12:27:30|118.62|116.82|118.63|116.83|118.63|116.83|118.61|116.81|12
1656246460000|2022-06-26 12:27:40|118.64|116.84|118.64|116.84|118.66|116.86|118.64|116.84|4
1656246470000|2022-06-26 12:27:50|118.74|116.94|118.73|116.93|118.74|116.94|118.73|116.93|2
1656246480000|2022-06-26 12:28:00|118.68|116.88|118.7|116.9|118.71|116.91|118.64|116.84|14
1656246490000|2022-06-26 12:28:10|118.71|116.91|118.67|116.87|118.76|116.96|118.66|116.86|9
1656246500000|2022-06-26 12:28:20|118.66|116.86|118.64|116.84|118.67|116.87|118.64|116.84|7
1656246510000|2022-06-26 12:28:30|118.65|116.85|118.59|116.79|118.65|116.85|118.58|116.78|5
1656246520000|2022-06-26 12:28:40|118.58|116.78|118.59|116.79|118.59|116.79|118.57|116.77|8
1656246530000|2022-06-26 12:28:50|118.58|116.78|118.62|116.82|118.62|116.82|118.58|116.78|6
1656246540000|2022-06-26 12:29:00|118.63|116.83|118.65|116.85|118.68|116.88|118.63|116.83|8
1656246550000|2022-06-26 12:29:10|118.64|116.84|118.66|116.86|118.72|116.92|118.62|116.82|8
1656246560000|2022-06-26 12:29:20|118.68|116.88|118.66|116.86|118.68|116.88|118.66|116.86|3
1656246570000|2022-06-26 12:29:30|118.67|116.87|118.66|116.86|118.68|116.88|118.66|116.86|4
1656246580000|2022-06-26 12:29:40|118.63|116.83|118.61|116.81|118.65|116.85|118.6|116.8|11
1656246590000|2022-06-26 12:29:50|118.6|116.8|118.49|116.69|118.6|116.8|118.49|116.69|19
1656246600000|2022-06-26 12:30:00|118.5|116.7|118.53|116.73|118.54|116.74|118.5|116.7|10
1656246610000|2022-06-26 12:30:10|118.52|116.72|118.68|116.88|118.68|116.88|118.52|116.72|15
1656246620000|2022-06-26 12:30:20|118.67|116.87|118.66|116.86|118.71|116.91|118.66|116.86|13
1656246630000|2022-06-26 12:30:30|118.67|116.87|118.66|116.86|118.68|116.88|118.65|116.85|6
1656246640000|2022-06-26 12:30:40|118.65|116.85|118.6|116.8|118.67|116.87|118.6|116.8|6
1656246650000|2022-06-26 12:30:50|118.58|116.78|118.6|116.8|118.62|116.82|118.53|116.73|21
1656246660000|2022-06-26 12:31:00|118.59|116.79|118.62|116.82|118.63|116.83|118.58|116.78|8
1656246670000|2022-06-26 12:31:10|118.64|116.84|118.71|116.91|118.72|116.92|118.64|116.84|13
1656246680000|2022-06-26 12:31:20|118.7|116.9|118.92|117.12|118.99|117.19|118.7|116.9|14
1656246690000|2022-06-26 12:31:30|118.95|117.15|119.04|117.24|119.04|117.24|118.93|117.13|15
1656246700000|2022-06-26 12:31:40|119.12|117.32|119.17|117.37|119.18|117.38|119.08|117.28|19
1656246710000|2022-06-26 12:31:50|119.18|117.38|119.19|117.39|119.32|117.52|119.16|117.36|23
1656246720000|2022-06-26 12:32:00|119.2|117.4|119.19|117.39|119.2|117.4|119.18|117.38|7
1656246730000|2022-06-26 12:32:10|119.2|117.4|119.2|117.4|119.21|117.41|119.19|117.39|5
1656246740000|2022-06-26 12:32:20|119.21|117.41|119.21|117.41|119.21|117.41|119.2|117.4|3
1656246750000|2022-06-26 12:32:30|119.2|117.4|118.95|117.15|119.2|117.4|118.95|117.15|20
1656246760000|2022-06-26 12:32:40|118.94|117.14|118.8|117|118.94|117.14|118.8|117|12
1656246770000|2022-06-26 12:32:50|118.78|116.98|118.74|116.94|118.78|116.98|118.7|116.9|15
1656246780000|2022-06-26 12:33:00|118.73|116.93|118.76|116.96|118.82|117.02|118.73|116.93|15
1656246790000|2022-06-26 12:33:10|118.74|116.94|118.76|116.96|118.78|116.98|118.74|116.94|13
1656246800000|2022-06-26 12:33:20|118.75|116.95|118.77|116.97|118.77|116.97|118.75|116.95|13
1656246810000|2022-06-26 12:33:30|118.76|116.96|118.77|116.97|118.81|117.01|118.76|116.96|10
1656246820000|2022-06-26 12:33:40|118.78|116.98|118.88|117.08|118.88|117.08|118.78|116.98|7
1656246830000|2022-06-26 12:33:50|118.89|117.09|118.91|117.11|118.93|117.13|118.89|117.09|13
1656246840000|2022-06-26 12:34:00|118.93|117.13|118.97|117.17|118.99|117.19|118.93|117.13|6
1656246850000|2022-06-26 12:34:10|118.96|117.16|119.02|117.22|119.02|117.22|118.93|117.13|16
1656246860000|2022-06-26 12:34:20|119|117.2|118.96|117.16|119.02|117.22|118.96|117.16|12
1656246870000|2022-06-26 12:34:30|118.97|117.17|118.97|117.17|118.99|117.19|118.97|117.17|6
1656246880000|2022-06-26 12:34:40|118.98|117.18|118.96|117.16|118.99|117.19|118.95|117.15|7
1656246890000|2022-06-26 12:34:50|118.97|117.17|118.97|117.17|118.97|117.17|118.95|117.15|5
1656246900000|2022-06-26 12:35:00|118.98|117.18|118.87|117.07|118.98|117.18|118.87|117.07|15
1656246910000|2022-06-26 12:35:10|118.86|117.06|118.81|117.01|118.89|117.09|118.79|116.99|14
1656246920000|2022-06-26 12:35:20|118.79|116.99|118.85|117.05|118.9|117.1|118.79|116.99|13
1656246930000|2022-06-26 12:35:30|118.86|117.06|118.87|117.07|118.88|117.08|118.84|117.04|13
1656246940000|2022-06-26 12:35:40|118.86|117.06|118.87|117.07|118.87|117.07|118.85|117.05|12
1656246950000|2022-06-26 12:35:50|118.92|117.12|118.92|117.12|118.95|117.15|118.92|117.12|8
1656246960000|2022-06-26 12:36:00|118.96|117.16|119.05|117.25|119.05|117.25|118.95|117.15|14
1656246970000|2022-06-26 12:36:10|119.07|117.27|119.17|117.37|119.18|117.38|119.07|117.27|14
1656246980000|2022-06-26 12:36:20|119.16|117.36|119.05|117.25|119.17|117.37|119.04|117.24|13
1656246990000|2022-06-26 12:36:30|119.04|117.24|119.08|117.28|119.14|117.34|119.03|117.23|16
1656247000000|2022-06-26 12:36:40|119.1|117.3|119.08|117.28|119.1|117.3|119.08|117.28|3
1656247010000|2022-06-26 12:36:50|119.07|117.27|118.98|117.18|119.08|117.28|118.97|117.17|13
1656247020000|2022-06-26 12:37:00|118.97|117.17|118.95|117.15|118.98|117.18|118.94|117.14|7
1656247030000|2022-06-26 12:37:10|118.94|117.14|118.89|117.09|118.97|117.17|118.89|117.09|6
1656247040000|2022-06-26 12:37:20|118.91|117.11|118.95|117.15|118.96|117.16|118.9|117.1|5
1656247050000|2022-06-26 12:37:30|118.94|117.14|118.98|117.18|118.99|117.19|118.94|117.14|14
1656247060000|2022-06-26 12:37:40|118.97|117.17|118.97|117.17|118.98|117.18|118.96|117.16|6
1656247070000|2022-06-26 12:37:50|118.96|117.16|118.98|117.18|118.98|117.18|118.96|117.16|12
1656247080000|2022-06-26 12:38:00|118.99|117.19|118.98|117.18|118.99|117.19|118.96|117.16|8
1656247090000|2022-06-26 12:38:10|118.97|117.17|118.97|117.17|119|117.2|118.97|117.17|8
1656247100000|2022-06-26 12:38:20|118.98|117.18|118.96|117.16|118.99|117.19|118.95|117.15|11
1656247110000|2022-06-26 12:38:30|118.98|117.18|118.99|117.19|118.99|117.19|118.92|117.12|7
1656247120000|2022-06-26 12:38:40|118.98|117.18|118.95|117.15|118.98|117.18|118.94|117.14|5
1656247130000|2022-06-26 12:38:50|118.94|117.14|118.91|117.11|118.94|117.14|118.91|117.11|6
1656247140000|2022-06-26 12:39:00|118.92|117.12|118.91|117.11|118.93|117.13|118.91|117.11|6
1656247150000|2022-06-26 12:39:10|118.9|117.1|118.96|117.16|118.96|117.16|118.88|117.08|28
1656247160000|2022-06-26 12:39:20|118.95|117.15|118.95|117.15|118.96|117.16|118.94|117.14|6
1656247170000|2022-06-26 12:39:30|118.94|117.14|118.94|117.14|118.95|117.15|118.94|117.14|3
1656247180000|2022-06-26 12:39:40|118.95|117.15|118.95|117.15|119|117.2|118.95|117.15|12
1656247190000|2022-06-26 12:39:50|118.94|117.14|119.06|117.26|119.06|117.26|118.93|117.13|12
1656247200000|2022-06-26 12:40:00|119.07|117.27|119.04|117.24|119.07|117.27|119.04|117.24|10
1656247210000|2022-06-26 12:40:10|118.99|117.19|118.98|117.18|118.99|117.19|118.96|117.16|6
1656247220000|2022-06-26 12:40:20|118.99|117.19|119.02|117.22|119.02|117.22|118.98|117.18|5
1656247230000|2022-06-26 12:40:30|119.01|117.21|119.01|117.21|119.03|117.23|119.01|117.21|6
1656247240000|2022-06-26 12:40:40|119|117.2|119|117.2|119.01|117.21|118.99|117.19|6
1656247250000|2022-06-26 12:40:50|118.99|117.19|119|117.2|119.01|117.21|118.99|117.19|5
1656247260000|2022-06-26 12:41:00|118.99|117.19|118.98|117.18|118.99|117.19|118.98|117.18|2
1656247270000|2022-06-26 12:41:10|118.97|117.17|118.98|117.18|119.02|117.22|118.97|117.17|12
1656247280000|2022-06-26 12:41:20|118.99|117.19|118.9|117.1|118.99|117.19|118.9|117.1|6
1656247290000|2022-06-26 12:41:30|118.87|117.07|118.63|116.83|118.91|117.11|118.63|116.83|14
1656247300000|2022-06-26 12:41:40|118.64|116.84|118.65|116.85|118.68|116.88|118.63|116.83|21
1656247310000|2022-06-26 12:41:50|118.64|116.84|118.68|116.88|118.69|116.89|118.64|116.84|10
1656247320000|2022-06-26 12:42:00|118.7|116.9|118.73|116.93|118.75|116.95|118.63|116.83|15
1656247330000|2022-06-26 12:42:10|118.72|116.92|118.67|116.87|118.78|116.98|118.67|116.87|21
1656247340000|2022-06-26 12:42:20|118.68|116.88|118.73|116.93|118.73|116.93|118.67|116.87|15
1656247350000|2022-06-26 12:42:30|118.76|116.96|118.69|116.89|118.76|116.96|118.68|116.88|8
1656247360000|2022-06-26 12:42:40|118.68|116.88|118.71|116.91|118.75|116.95|118.68|116.88|15
1656247370000|2022-06-26 12:42:50|118.68|116.88|118.74|116.94|118.75|116.95|118.68|116.88|11
1656247380000|2022-06-26 12:43:00|118.75|116.95|118.75|116.95|118.75|116.95|118.75|116.95|1
1656247390000|2022-06-26 12:43:10|118.74|116.94|118.73|116.93|118.75|116.95|118.73|116.93|6
1656247400000|2022-06-26 12:43:20|118.75|116.95|118.78|116.98|118.8|117|118.74|116.94|10
1656247410000|2022-06-26 12:43:30|118.77|116.97|118.74|116.94|118.78|116.98|118.73|116.93|9
1656247420000|2022-06-26 12:43:40|118.75|116.95|118.77|116.97|118.79|116.99|118.73|116.93|17
1656247430000|2022-06-26 12:43:50|118.78|116.98|118.77|116.97|118.79|116.99|118.77|116.97|8
1656247440000|2022-06-26 12:44:00|118.78|116.98|118.72|116.92|118.78|116.98|118.71|116.91|10
1656247450000|2022-06-26 12:44:10|118.71|116.91|118.73|116.93|118.73|116.93|118.7|116.9|6
1656247460000|2022-06-26 12:44:20|118.74|116.94|118.72|116.92|118.76|116.96|118.72|116.92|10
1656247470000|2022-06-26 12:44:30|118.73|116.93|118.73|116.93|118.75|116.95|118.71|116.91|16
1656247480000|2022-06-26 12:44:40|118.74|116.94|118.75|116.95|118.75|116.95|118.73|116.93|6
1656247490000|2022-06-26 12:44:50|118.73|116.93|118.71|116.91|118.76|116.96|118.7|116.9|14
1656247500000|2022-06-26 12:45:00|118.7|116.9|118.74|116.94|118.75|116.95|118.7|116.9|8
1656247510000|2022-06-26 12:45:10|118.75|116.95|118.76|116.96|118.77|116.97|118.75|116.95|9
1656247520000|2022-06-26 12:45:20|118.75|116.95|118.79|116.99|118.79|116.99|118.74|116.94|9
1656247530000|2022-06-26 12:45:30|118.78|116.98|118.82|117.02|118.83|117.03|118.78|116.98|9
1656247540000|2022-06-26 12:45:40|118.84|117.04|118.84|117.04|118.84|117.04|118.83|117.03|3
1656247550000|2022-06-26 12:45:50|118.83|117.03|118.83|117.03|118.84|117.04|118.81|117.01|10
1656247560000|2022-06-26 12:46:00|118.82|117.02|118.82|117.02|118.82|117.02|118.82|117.02|1
1656247570000|2022-06-26 12:46:10|118.83|117.03|118.85|117.05|118.85|117.05|118.83|117.03|7
1656247580000|2022-06-26 12:46:20|118.84|117.04|118.9|117.1|118.91|117.11|118.84|117.04|15
1656247590000|2022-06-26 12:46:30|118.89|117.09|118.86|117.06|118.89|117.09|118.84|117.04|15
1656247600000|2022-06-26 12:46:40|118.85|117.05|118.88|117.08|118.92|117.12|118.85|117.05|11
1656247610000|2022-06-26 12:46:50|118.87|117.07|118.84|117.04|118.89|117.09|118.84|117.04|15
1656247620000|2022-06-26 12:47:00|118.83|117.03|118.84|117.04|118.84|117.04|118.81|117.01|4
1656247630000|2022-06-26 12:47:10|118.83|117.03|118.83|117.03|118.84|117.04|118.82|117.02|4
1656247640000|2022-06-26 12:47:20|118.84|117.04|118.86|117.06|118.9|117.1|118.84|117.04|12
1656247650000|2022-06-26 12:47:30|118.87|117.07|118.96|117.16|118.97|117.17|118.87|117.07|10
1656247660000|2022-06-26 12:47:40|118.99|117.19|118.98|117.18|118.99|117.19|118.96|117.16|6
1656247670000|2022-06-26 12:47:50|118.97|117.17|118.99|117.19|119|117.2|118.96|117.16|9
1656247680000|2022-06-26 12:48:00|119|117.2|118.99|117.19|119|117.2|118.99|117.19|6
1656247690000|2022-06-26 12:48:10|119|117.2|118.97|117.17|119.01|117.21|118.97|117.17|11
1656247700000|2022-06-26 12:48:20|118.96|117.16|118.87|117.07|118.97|117.17|118.87|117.07|7
1656247710000|2022-06-26 12:48:30|118.86|117.06|118.85|117.05|118.88|117.08|118.84|117.04|8
1656247720000|2022-06-26 12:48:40|118.86|117.06|118.92|117.12|118.95|117.15|118.85|117.05|6
1656247730000|2022-06-26 12:48:50|118.96|117.16|118.95|117.15|119.01|117.21|118.95|117.15|8
1656247740000|2022-06-26 12:49:00|118.96|117.16|118.97|117.17|118.97|117.17|118.95|117.15|5
1656247760000|2022-06-26 12:49:20|118.98|117.18|118.95|117.15|118.98|117.18|118.95|117.15|2
1656247770000|2022-06-26 12:49:30|119|117.2|118.99|117.19|119|117.2|118.99|117.19|2
1656247780000|2022-06-26 12:49:40|118.98|117.18|118.99|117.19|118.99|117.19|118.98|117.18|4
1656247790000|2022-06-26 12:49:50|118.98|117.18|118.97|117.17|118.99|117.19|118.97|117.17|4
1656247800000|2022-06-26 12:50:00|119|117.2|118.97|117.17|119|117.2|118.97|117.17|5
1656247810000|2022-06-26 12:50:10|118.99|117.19|119.02|117.22|119.04|117.24|118.97|117.17|8
1656247820000|2022-06-26 12:50:20|119.01|117.21|118.98|117.18|119.01|117.21|118.97|117.17|9
1656247830000|2022-06-26 12:50:30|118.97|117.17|118.97|117.17|118.97|117.17|118.97|117.17|1
1656247850000|2022-06-26 12:50:50|119|117.2|119.01|117.21|119.01|117.21|118.98|117.18|5
1656247860000|2022-06-26 12:51:00|119.02|117.22|119.01|117.21|119.03|117.23|118.98|117.18|12
1656247870000|2022-06-26 12:51:10|119.02|117.22|119.01|117.21|119.02|117.22|119.01|117.21|4
1656247880000|2022-06-26 12:51:20|119.02|117.22|119.01|117.21|119.02|117.22|119.01|117.21|2
1656247890000|2022-06-26 12:51:30|119.02|117.22|119.01|117.21|119.02|117.22|119.01|117.21|2
1656247900000|2022-06-26 12:51:40|119.02|117.22|119.01|117.21|119.02|117.22|119.01|117.21|2
1656247910000|2022-06-26 12:51:50|119.02|117.22|119.01|117.21|119.02|117.22|119.01|117.21|2
1656247920000|2022-06-26 12:52:00|119.04|117.24|119.03|117.23|119.04|117.24|119.01|117.21|4
1656247930000|2022-06-26 12:52:10|119.04|117.24|119.04|117.24|119.04|117.24|119.04|117.24|1
1656247940000|2022-06-26 12:52:20|119.03|117.23|119.03|117.23|119.03|117.23|119.03|117.23|1
1656247950000|2022-06-26 12:52:30|119.05|117.25|119.04|117.24|119.06|117.26|119.04|117.24|3
1656247960000|2022-06-26 12:52:40|119.03|117.23|119.03|117.23|119.05|117.25|119.03|117.23|9
1656247970000|2022-06-26 12:52:50|119.04|117.24|119.03|117.23|119.05|117.25|119.03|117.23|14
1656247980000|2022-06-26 12:53:00|119.05|117.25|119.06|117.26|119.07|117.27|119.03|117.23|16
1656247990000|2022-06-26 12:53:10|119.07|117.27|119.08|117.28|119.09|117.29|119.07|117.27|10
1656248000000|2022-06-26 12:53:20|119.07|117.27|119.07|117.27|119.08|117.28|119.07|117.27|15
1656248010000|2022-06-26 12:53:30|119.08|117.28|119|117.2|119.08|117.28|119|117.2|7
1656248020000|2022-06-26 12:53:40|119.01|117.21|119.04|117.24|119.07|117.27|119.01|117.21|6
1656248030000|2022-06-26 12:53:50|119.03|117.23|119.04|117.24|119.05|117.25|119.03|117.23|10
1656248040000|2022-06-26 12:54:00|119.03|117.23|119.06|117.26|119.07|117.27|119.03|117.23|6
1656248050000|2022-06-26 12:54:10|119.07|117.27|119.05|117.25|119.09|117.29|119.05|117.25|6
1656248060000|2022-06-26 12:54:20|119.04|117.24|118.98|117.18|119.05|117.25|118.98|117.18|9
1656248070000|2022-06-26 12:54:30|118.99|117.19|118.83|117.03|119|117.2|118.82|117.02|16
1656248080000|2022-06-26 12:54:40|118.84|117.04|118.71|116.91|118.84|117.04|118.7|116.9|12
1656248090000|2022-06-26 12:54:50|118.7|116.9|118.64|116.84|118.73|116.93|118.6|116.8|24
1656248100000|2022-06-26 12:55:00|118.65|116.85|118.55|116.75|118.65|116.85|118.55|116.75|14
1656248110000|2022-06-26 12:55:10|118.53|116.73|118.51|116.71|118.59|116.79|118.47|116.67|20
1656248120000|2022-06-26 12:55:20|118.5|116.7|118.05|116.25|118.5|116.7|118.05|116.25|24
1656248130000|2022-06-26 12:55:30|118.04|116.24|117.83|116.03|118.04|116.24|117.7|115.9|33
1656248140000|2022-06-26 12:55:40|117.85|116.05|117.93|116.13|117.98|116.18|117.85|116.05|28
1656248150000|2022-06-26 12:55:50|117.92|116.12|118.05|116.25|118.07|116.27|117.92|116.12|19
1656248160000|2022-06-26 12:56:00|118.01|116.21|118|116.2|118.04|116.24|117.97|116.17|23
1656248170000|2022-06-26 12:56:10|117.99|116.19|117.99|116.19|118.01|116.21|117.96|116.16|16
1656248180000|2022-06-26 12:56:20|117.98|116.18|117.87|116.07|117.99|116.19|117.86|116.06|19
1656248190000|2022-06-26 12:56:30|117.8|116|117.6|115.8|117.81|116.01|117.58|115.78|18
1656248200000|2022-06-26 12:56:40|117.59|115.79|117.42|115.62|117.59|115.79|117.42|115.62|24
1656248210000|2022-06-26 12:56:50|117.41|115.61|116.84|115.04|117.42|115.62|116.82|115.02|31
1656248220000|2022-06-26 12:57:00|116.86|115.06|116.63|114.83|116.86|115.06|116.57|114.77|26
1656248230000|2022-06-26 12:57:10|116.68|114.88|117|115.2|117.13|115.33|116.68|114.88|25
1656248240000|2022-06-26 12:57:20|116.94|115.14|116.85|115.05|117.14|115.34|116.84|115.04|28
1656248250000|2022-06-26 12:57:30|116.87|115.07|117.04|115.24|117.07|115.27|116.86|115.06|24
1656248260000|2022-06-26 12:57:40|117.05|115.25|117|115.2|117.05|115.25|116.97|115.17|17
1656248270000|2022-06-26 12:57:50|117.01|115.21|117.05|115.25|117.11|115.31|117|115.2|18
1656248280000|2022-06-26 12:58:00|117.06|115.26|117.03|115.23|117.07|115.27|117.02|115.22|19
1656248290000|2022-06-26 12:58:10|117.07|115.27|117.08|115.28|117.1|115.3|117.04|115.24|17
1656248300000|2022-06-26 12:58:20|117.07|115.27|117.14|115.34|117.14|115.34|117.07|115.27|11
1656248310000|2022-06-26 12:58:30|117.13|115.33|117.11|115.31|117.18|115.38|117.1|115.3|17
1656248320000|2022-06-26 12:58:40|117.1|115.3|116.91|115.11|117.16|115.36|116.87|115.07|14
1656248330000|2022-06-26 12:58:50|116.9|115.1|116.88|115.08|116.93|115.13|116.84|115.04|20
1656248340000|2022-06-26 12:59:00|116.87|115.07|116.94|115.14|116.98|115.18|116.87|115.07|22
1656248350000|2022-06-26 12:59:10|116.98|115.18|117.07|115.27|117.09|115.29|116.98|115.18|20
1656248360000|2022-06-26 12:59:20|117.06|115.26|117|115.2|117.06|115.26|116.99|115.19|24
1656248370000|2022-06-26 12:59:30|117.02|115.22|117.04|115.24|117.07|115.27|117.01|115.21|14
1656248380000|2022-06-26 12:59:40|117.07|115.27|117.08|115.28|117.11|115.31|117.01|115.21|24
1656248390000|2022-06-26 12:59:50|117.07|115.27|117.04|115.24|117.08|115.28|117.04|115.24|9
1656248400000|2022-06-26 13:00:00|117.05|115.25|117.07|115.27|117.07|115.27|116.99|115.19|21
1656248410000|2022-06-26 13:00:10|117.05|115.25|117.21|115.41|117.23|115.43|117.05|115.25|26
1656248420000|2022-06-26 13:00:20|117.18|115.38|117.22|115.42|117.24|115.44|117.14|115.34|21
1656248430000|2022-06-26 13:00:30|117.23|115.43|117.12|115.32|117.27|115.47|117.08|115.28|20
1656248440000|2022-06-26 13:00:40|117.15|115.35|117.04|115.24|117.15|115.35|117.04|115.24|13
1656248450000|2022-06-26 13:00:50|117.06|115.26|117.07|115.27|117.17|115.37|117.06|115.26|18
1656248460000|2022-06-26 13:01:00|117.06|115.26|117.02|115.22|117.15|115.35|117.02|115.22|25
1656248470000|2022-06-26 13:01:10|117.01|115.21|116.96|115.16|117.03|115.23|116.92|115.12|9
1656248480000|2022-06-26 13:01:20|116.97|115.17|116.99|115.19|117.03|115.23|116.97|115.17|17
1656248490000|2022-06-26 13:01:30|116.98|115.18|117.03|115.23|117.04|115.24|116.95|115.15|19
1656248500000|2022-06-26 13:01:40|117.02|115.22|116.99|115.19|117.02|115.22|116.96|115.16|15
1656248510000|2022-06-26 13:01:50|116.96|115.16|116.99|115.19|117.02|115.22|116.95|115.15|12
1656248520000|2022-06-26 13:02:00|116.98|115.18|116.99|115.19|117.02|115.22|116.98|115.18|11
1656248530000|2022-06-26 13:02:10|116.98|115.18|117.04|115.24|117.06|115.26|116.98|115.18|12
1656248540000|2022-06-26 13:02:20|117.05|115.25|117.11|115.31|117.12|115.32|117.01|115.21|19
1656248550000|2022-06-26 13:02:30|117.08|115.28|117.08|115.28|117.1|115.3|117.07|115.27|6
1656248560000|2022-06-26 13:02:40|117.09|115.29|117.09|115.29|117.1|115.3|117.08|115.28|6
1656248570000|2022-06-26 13:02:50|117.06|115.26|117.11|115.31|117.13|115.33|117.06|115.26|6
1656248580000|2022-06-26 13:03:00|117.13|115.33|117.12|115.32|117.13|115.33|117.11|115.31|14
1656248590000|2022-06-26 13:03:10|117.11|115.31|117.03|115.23|117.13|115.33|117.03|115.23|14
1656248600000|2022-06-26 13:03:20|117.05|115.25|117.11|115.31|117.11|115.31|117.05|115.25|10
1656248610000|2022-06-26 13:03:30|117.1|115.3|117.07|115.27|117.1|115.3|117.07|115.27|4
1656248620000|2022-06-26 13:03:40|117.08|115.28|117.14|115.34|117.15|115.35|117.08|115.28|11
1656248630000|2022-06-26 13:03:50|117.15|115.35|117.08|115.28|117.15|115.35|117.05|115.25|8
1656248640000|2022-06-26 13:04:00|117.07|115.27|117.07|115.27|117.14|115.34|117.05|115.25|15
1656248650000|2022-06-26 13:04:10|117.08|115.28|117.1|115.3|117.14|115.34|117.07|115.27|10
1656248660000|2022-06-26 13:04:20|117.11|115.31|117.17|115.37|117.17|115.37|117.11|115.31|4
1656248670000|2022-06-26 13:04:30|117.18|115.38|117.17|115.37|117.18|115.38|117.16|115.36|4
1656248680000|2022-06-26 13:04:40|117.18|115.38|117.18|115.38|117.18|115.38|117.17|115.37|3
1656248690000|2022-06-26 13:04:50|117.19|115.39|117.22|115.42|117.23|115.43|117.19|115.39|5
1656248700000|2022-06-26 13:05:00|117.23|115.43|117.24|115.44|117.25|115.45|117.23|115.43|5
1656248710000|2022-06-26 13:05:10|117.23|115.43|117.21|115.41|117.24|115.44|117.17|115.37|16
1656248720000|2022-06-26 13:05:20|117.22|115.42|117.12|115.32|117.23|115.43|117.11|115.31|12
1656248730000|2022-06-26 13:05:30|117.13|115.33|117.07|115.27|117.13|115.33|117.06|115.26|10
1656248740000|2022-06-26 13:05:40|117.08|115.28|117.1|115.3|117.15|115.35|117.08|115.28|10
1656248750000|2022-06-26 13:05:50|117.09|115.29|116.98|115.18|117.09|115.29|116.97|115.17|14
1656248760000|2022-06-26 13:06:00|116.99|115.19|116.96|115.16|116.99|115.19|116.96|115.16|7
1656248770000|2022-06-26 13:06:10|116.95|115.15|116.92|115.12|116.97|115.17|116.91|115.11|19
1656248780000|2022-06-26 13:06:20|116.91|115.11|116.73|114.93|116.91|115.11|116.73|114.93|23
1656248790000|2022-06-26 13:06:30|116.74|114.94|116.23|114.43|116.74|114.94|116.23|114.43|24
1656248800000|2022-06-26 13:06:40|116.22|114.42|116.2|114.4|116.27|114.47|116.17|114.37|26
1656248810000|2022-06-26 13:06:50|116.24|114.44|116.35|114.55|116.38|114.58|116.21|114.41|25
1656248820000|2022-06-26 13:07:00|116.34|114.54|116.44|114.64|116.44|114.64|116.31|114.51|24
1656248830000|2022-06-26 13:07:10|116.45|114.65|116.45|114.65|116.47|114.67|116.38|114.58|21
1656248840000|2022-06-26 13:07:20|116.46|114.66|116.49|114.69|116.63|114.83|116.46|114.66|27
1656248850000|2022-06-26 13:07:30|116.5|114.7|116.52|114.72|116.54|114.74|116.5|114.7|19
1656248860000|2022-06-26 13:07:40|116.53|114.73|116.41|114.61|116.53|114.73|116.4|114.6|25
1656248870000|2022-06-26 13:07:50|116.4|114.6|116.45|114.65|116.47|114.67|116.39|114.59|20
1656248880000|2022-06-26 13:08:00|116.46|114.66|116.47|114.67|116.48|114.68|116.44|114.64|17
1656248890000|2022-06-26 13:08:10|116.48|114.68|116.4|114.6|116.48|114.68|116.4|114.6|8
1656248900000|2022-06-26 13:08:20|116.41|114.61|116.47|114.67|116.48|114.68|116.41|114.61|12
1656248910000|2022-06-26 13:08:30|116.45|114.65|116.46|114.66|116.46|114.66|116.45|114.65|4
1656248920000|2022-06-26 13:08:40|116.47|114.67|116.51|114.71|116.54|114.74|116.47|114.67|12
1656248930000|2022-06-26 13:08:50|116.52|114.72|116.66|114.86|116.66|114.86|116.52|114.72|20
1656248940000|2022-06-26 13:09:00|116.67|114.87|116.61|114.81|116.67|114.87|116.6|114.8|9
1656248950000|2022-06-26 13:09:10|116.6|114.8|116.58|114.78|116.61|114.81|116.58|114.78|8
1656248960000|2022-06-26 13:09:20|116.57|114.77|116.67|114.87|116.67|114.87|116.55|114.75|13
1656248970000|2022-06-26 13:09:30|116.68|114.88|116.58|114.78|116.68|114.88|116.58|114.78|13
1656248980000|2022-06-26 13:09:40|116.56|114.76|116.62|114.82|116.63|114.83|116.56|114.76|12
1656248990000|2022-06-26 13:09:50|116.65|114.85|116.68|114.88|116.68|114.88|116.61|114.81|16
1656249000000|2022-06-26 13:10:00|116.67|114.87|116.66|114.86|116.67|114.87|116.62|114.82|7
1656249010000|2022-06-26 13:10:10|116.68|114.88|116.65|114.85|116.69|114.89|116.61|114.81|17
1656249020000|2022-06-26 13:10:20|116.66|114.86|116.59|114.79|116.67|114.87|116.58|114.78|13
1656249030000|2022-06-26 13:10:30|116.6|114.8|116.49|114.69|116.6|114.8|116.45|114.65|10
1656249040000|2022-06-26 13:10:40|116.48|114.68|116.42|114.62|116.49|114.69|116.41|114.61|10
1656249050000|2022-06-26 13:10:50|116.44|114.64|116.47|114.67|116.47|114.67|116.44|114.64|7
1656249060000|2022-06-26 13:11:00|116.49|114.69|116.5|114.7|116.55|114.75|116.49|114.69|10
1656249070000|2022-06-26 13:11:10|116.51|114.71|116.65|114.85|116.66|114.86|116.5|114.7|17
1656249080000|2022-06-26 13:11:20|116.66|114.86|116.66|114.86|116.67|114.87|116.62|114.82|16
1656249090000|2022-06-26 13:11:30|116.65|114.85|116.66|114.86|116.67|114.87|116.65|114.85|10
1656249100000|2022-06-26 13:11:40|116.65|114.85|116.61|114.81|116.65|114.85|116.59|114.79|14
1656249110000|2022-06-26 13:11:50|116.6|114.8|116.63|114.83|116.63|114.83|116.6|114.8|10
1656249120000|2022-06-26 13:12:00|116.62|114.82|116.64|114.84|116.64|114.84|116.62|114.82|5
1656249130000|2022-06-26 13:12:10|116.65|114.85|116.65|114.85|116.65|114.85|116.64|114.84|5
1656249140000|2022-06-26 13:12:20|116.64|114.84|116.63|114.83|116.65|114.85|116.63|114.83|8
1656249150000|2022-06-26 13:12:30|116.64|114.84|116.63|114.83|116.64|114.84|116.63|114.83|4
1656249160000|2022-06-26 13:12:40|116.64|114.84|116.63|114.83|116.64|114.84|116.62|114.82|8
1656249170000|2022-06-26 13:12:50|116.62|114.82|116.63|114.83|116.64|114.84|116.62|114.82|13
1656249180000|2022-06-26 13:13:00|116.64|114.84|116.64|114.84|116.66|114.86|116.61|114.81|9
1656249190000|2022-06-26 13:13:10|116.65|114.85|116.72|114.92|116.74|114.94|116.63|114.83|14
1656249200000|2022-06-26 13:13:20|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|1
1656249210000|2022-06-26 13:13:30|116.72|114.92|116.62|114.82|116.72|114.92|116.62|114.82|15
1656249220000|2022-06-26 13:13:40|116.63|114.83|116.67|114.87|116.67|114.87|116.63|114.83|2
1656249230000|2022-06-26 13:13:50|116.66|114.86|116.69|114.89|116.74|114.94|116.66|114.86|7
1656249240000|2022-06-26 13:14:00|116.68|114.88|116.74|114.94|116.76|114.96|116.67|114.87|13
1656249250000|2022-06-26 13:14:10|116.75|114.95|116.69|114.89|116.75|114.95|116.69|114.89|7
1656249260000|2022-06-26 13:14:20|116.75|114.95|116.72|114.92|116.75|114.95|116.7|114.9|7
1656249270000|2022-06-26 13:14:30|116.7|114.9|116.7|114.9|116.7|114.9|116.69|114.89|7
1656249280000|2022-06-26 13:14:40|116.69|114.89|116.71|114.91|116.72|114.92|116.69|114.89|7
1656249290000|2022-06-26 13:14:50|116.72|114.92|116.8|115|116.8|115|116.71|114.91|10
1656249300000|2022-06-26 13:15:00|116.81|115.01|116.87|115.07|116.87|115.07|116.81|115.01|7
1656249310000|2022-06-26 13:15:10|116.88|115.08|116.99|115.19|117.02|115.22|116.88|115.08|13
1656249320000|2022-06-26 13:15:20|117|115.2|117.05|115.25|117.06|115.26|116.98|115.18|19
1656249330000|2022-06-26 13:15:30|117.06|115.26|117.03|115.23|117.06|115.26|117.01|115.21|9
1656249340000|2022-06-26 13:15:40|117.04|115.24|117.12|115.32|117.18|115.38|117.03|115.23|18
1656249350000|2022-06-26 13:15:50|117.14|115.34|117.08|115.28|117.14|115.34|117.07|115.27|16
1656249360000|2022-06-26 13:16:00|117.02|115.22|117.08|115.28|117.08|115.28|117|115.2|19
1656249370000|2022-06-26 13:16:10|117.07|115.27|117.07|115.27|117.1|115.3|117.06|115.26|16
1656249380000|2022-06-26 13:16:20|117.06|115.26|117|115.2|117.07|115.27|117|115.2|12
1656249390000|2022-06-26 13:16:30|116.99|115.19|116.84|115.04|116.99|115.19|116.84|115.04|17
1656249400000|2022-06-26 13:16:40|116.85|115.05|116.84|115.04|116.85|115.05|116.84|115.04|4
1656249410000|2022-06-26 13:16:50|116.83|115.03|116.68|114.88|116.87|115.07|116.67|114.87|18
1656249420000|2022-06-26 13:17:00|116.67|114.87|116.54|114.74|116.67|114.87|116.54|114.74|13
1656249430000|2022-06-26 13:17:10|116.53|114.73|116.55|114.75|116.56|114.76|116.46|114.66|19
1656249440000|2022-06-26 13:17:20|116.54|114.74|116.81|115.01|116.81|115.01|116.54|114.74|18
1656249450000|2022-06-26 13:17:30|116.82|115.02|116.81|115.01|116.83|115.03|116.8|115|10
1656249460000|2022-06-26 13:17:40|116.82|115.02|116.86|115.06|116.9|115.1|116.82|115.02|7
1656249470000|2022-06-26 13:17:50|116.87|115.07|116.78|114.98|116.87|115.07|116.76|114.96|19
1656249480000|2022-06-26 13:18:00|116.79|114.99|116.99|115.19|116.99|115.19|116.78|114.98|13
1656249490000|2022-06-26 13:18:10|117.01|115.21|117.12|115.32|117.12|115.32|117|115.2|12
1656249500000|2022-06-26 13:18:20|117.13|115.33|117.04|115.24|117.13|115.33|117.01|115.21|21
1656249510000|2022-06-26 13:18:30|117.03|115.23|117.05|115.25|117.07|115.27|117.02|115.22|14
1656249520000|2022-06-26 13:18:40|117.04|115.24|117.03|115.23|117.06|115.26|117.01|115.21|13
1656249530000|2022-06-26 13:18:50|117.05|115.25|117.02|115.22|117.06|115.26|117.02|115.22|9
1656249540000|2022-06-26 13:19:00|117.01|115.21|117.01|115.21|117.03|115.23|116.99|115.19|11
1656249550000|2022-06-26 13:19:10|117.02|115.22|117.02|115.22|117.03|115.23|116.99|115.19|11
1656249560000|2022-06-26 13:19:20|117.03|115.23|117.01|115.21|117.03|115.23|117|115.2|9
1656249570000|2022-06-26 13:19:30|117|115.2|117.02|115.22|117.02|115.22|117|115.2|8
1656249580000|2022-06-26 13:19:40|117.01|115.21|116.99|115.19|117.02|115.22|116.98|115.18|8
1656249590000|2022-06-26 13:19:50|116.98|115.18|116.99|115.19|116.99|115.19|116.98|115.18|6
1656249600000|2022-06-26 13:20:00|117|115.2|117.09|115.29|117.1|115.3|116.99|115.19|11
1656249610000|2022-06-26 13:20:10|117.1|115.3|117.18|115.38|117.19|115.39|117.1|115.3|11
1656249620000|2022-06-26 13:20:20|117.17|115.37|117.18|115.38|117.19|115.39|117.16|115.36|7
1656249630000|2022-06-26 13:20:30|117.17|115.37|117.19|115.39|117.19|115.39|117.16|115.36|13
1656249640000|2022-06-26 13:20:40|117.2|115.4|117.17|115.37|117.2|115.4|117.16|115.36|13
1656249650000|2022-06-26 13:20:50|117.18|115.38|117.18|115.38|117.2|115.4|117.18|115.38|12
1656249660000|2022-06-26 13:21:00|117.17|115.37|117.1|115.3|117.18|115.38|117.09|115.29|12
1656249670000|2022-06-26 13:21:10|117.11|115.31|117.13|115.33|117.13|115.33|117.1|115.3|10
1656249680000|2022-06-26 13:21:20|117.12|115.32|117.11|115.31|117.12|115.32|117.09|115.29|9
1656249690000|2022-06-26 13:21:30|117.1|115.3|117.13|115.33|117.15|115.35|117.1|115.3|9
1656249700000|2022-06-26 13:21:40|117.14|115.34|117.18|115.38|117.18|115.38|117.13|115.33|13
1656249710000|2022-06-26 13:21:50|117.15|115.35|117.1|115.3|117.2|115.4|117.09|115.29|11
1656249720000|2022-06-26 13:22:00|117.11|115.31|117.13|115.33|117.13|115.33|117.11|115.31|13
1656249730000|2022-06-26 13:22:10|117.14|115.34|117.17|115.37|117.17|115.37|117.1|115.3|14
1656249740000|2022-06-26 13:22:20|117.16|115.36|117.16|115.36|117.16|115.36|117.15|115.35|5
1656249750000|2022-06-26 13:22:30|117.17|115.37|117.16|115.36|117.17|115.37|117.15|115.35|8
1656249760000|2022-06-26 13:22:40|117.17|115.37|117.16|115.36|117.17|115.37|117.15|115.35|11
1656249770000|2022-06-26 13:22:50|117.15|115.35|117.16|115.36|117.17|115.37|117.14|115.34|10
1656249780000|2022-06-26 13:23:00|117.17|115.37|117.14|115.34|117.17|115.37|117.14|115.34|6
1656249790000|2022-06-26 13:23:10|117.15|115.35|117.09|115.29|117.17|115.37|117.08|115.28|12
1656249800000|2022-06-26 13:23:20|117.08|115.28|117.16|115.36|117.16|115.36|117.07|115.27|11
1656249810000|2022-06-26 13:23:30|117.17|115.37|117.2|115.4|117.21|115.41|117.14|115.34|10
1656249820000|2022-06-26 13:23:40|117.21|115.41|117.19|115.39|117.21|115.41|117.17|115.37|11
1656249830000|2022-06-26 13:23:50|117.18|115.38|117.16|115.36|117.19|115.39|117.16|115.36|9
1656249840000|2022-06-26 13:24:00|117.15|115.35|117.16|115.36|117.19|115.39|117.15|115.35|12
1656249850000|2022-06-26 13:24:10|117.18|115.38|117.18|115.38|117.19|115.39|117.16|115.36|9
1656249860000|2022-06-26 13:24:20|117.19|115.39|117.17|115.37|117.19|115.39|117.17|115.37|5
1656249870000|2022-06-26 13:24:30|117.16|115.36|117.07|115.27|117.18|115.38|117.06|115.26|11
1656249880000|2022-06-26 13:24:40|117.08|115.28|117.02|115.22|117.09|115.29|117.02|115.22|11
1656249890000|2022-06-26 13:24:50|117.03|115.23|117.03|115.23|117.04|115.24|117.03|115.23|5
1656249900000|2022-06-26 13:25:00|117.08|115.28|117.04|115.24|117.08|115.28|117.04|115.24|6
1656249910000|2022-06-26 13:25:10|117.05|115.25|117.04|115.24|117.06|115.26|117.04|115.24|4
1656249920000|2022-06-26 13:25:20|117.03|115.23|117.02|115.22|117.03|115.23|117.02|115.22|2
1656249930000|2022-06-26 13:25:30|117.01|115.21|117.02|115.22|117.04|115.24|117.01|115.21|10
1656249940000|2022-06-26 13:25:40|117.03|115.23|117.03|115.23|117.04|115.24|117.02|115.22|5
1656249950000|2022-06-26 13:25:50|117.02|115.22|117.02|115.22|117.04|115.24|117.02|115.22|7
1656249960000|2022-06-26 13:26:00|116.96|115.16|116.96|115.16|116.96|115.16|116.95|115.15|5
1656249970000|2022-06-26 13:26:10|116.95|115.15|116.96|115.16|116.96|115.16|116.95|115.15|8
1656249980000|2022-06-26 13:26:20|116.98|115.18|116.96|115.16|116.98|115.18|116.96|115.16|3
1656249990000|2022-06-26 13:26:30|116.97|115.17|116.97|115.17|116.97|115.17|116.97|115.17|1
1656250000000|2022-06-26 13:26:40|116.96|115.16|117.04|115.24|117.04|115.24|116.96|115.16|5
1656250010000|2022-06-26 13:26:50|117.03|115.23|116.92|115.12|117.05|115.25|116.91|115.11|13
1656250020000|2022-06-26 13:27:00|116.91|115.11|116.95|115.15|116.95|115.15|116.9|115.1|16
1656250030000|2022-06-26 13:27:10|116.94|115.14|116.94|115.14|117|115.2|116.92|115.12|15
1656250040000|2022-06-26 13:27:20|116.92|115.12|116.92|115.12|116.95|115.15|116.9|115.1|9
1656250050000|2022-06-26 13:27:30|116.93|115.13|116.93|115.13|116.94|115.14|116.93|115.13|5
1656250060000|2022-06-26 13:27:40|116.94|115.14|116.93|115.13|116.94|115.14|116.93|115.13|2
1656250070000|2022-06-26 13:27:50|116.94|115.14|116.99|115.19|117.01|115.21|116.94|115.14|9
1656250080000|2022-06-26 13:28:00|116.98|115.18|116.97|115.17|116.99|115.19|116.95|115.15|10
1656250090000|2022-06-26 13:28:10|116.96|115.16|116.99|115.19|117|115.2|116.96|115.16|10
1656250100000|2022-06-26 13:28:20|116.98|115.18|116.98|115.18|116.99|115.19|116.98|115.18|3
1656250110000|2022-06-26 13:28:30|116.97|115.17|116.97|115.17|116.99|115.19|116.97|115.17|5
1656250120000|2022-06-26 13:28:40|116.95|115.15|116.93|115.13|116.95|115.15|116.92|115.12|5
1656250130000|2022-06-26 13:28:50|116.92|115.12|116.94|115.14|116.95|115.15|116.92|115.12|11
1656250140000|2022-06-26 13:29:00|116.95|115.15|116.97|115.17|116.97|115.17|116.95|115.15|3
1656250150000|2022-06-26 13:29:10|116.96|115.16|116.94|115.14|116.96|115.16|116.94|115.14|5
1656250160000|2022-06-26 13:29:20|116.95|115.15|117.05|115.25|117.05|115.25|116.95|115.15|11
1656250170000|2022-06-26 13:29:30|117.04|115.24|117.06|115.26|117.06|115.26|117.04|115.24|3
1656250180000|2022-06-26 13:29:40|117.05|115.25|117.03|115.23|117.05|115.25|117.02|115.22|11
1656250190000|2022-06-26 13:29:50|117.02|115.22|117.03|115.23|117.04|115.24|117.02|115.22|8
1656250200000|2022-06-26 13:30:00|117.02|115.22|117.05|115.25|117.05|115.25|117.01|115.21|12
1656250210000|2022-06-26 13:30:10|117.06|115.26|117.08|115.28|117.08|115.28|117.05|115.25|8
1656250220000|2022-06-26 13:30:20|117.09|115.29|117.14|115.34|117.19|115.39|117.09|115.29|16
1656250230000|2022-06-26 13:30:30|117.13|115.33|117.04|115.24|117.16|115.36|117.04|115.24|11
1656250240000|2022-06-26 13:30:40|117.05|115.25|117|115.2|117.06|115.26|117|115.2|12
1656250250000|2022-06-26 13:30:50|116.99|115.19|116.99|115.19|117|115.2|116.98|115.18|7
1656250260000|2022-06-26 13:31:00|116.98|115.18|116.96|115.16|116.98|115.18|116.96|115.16|8
1656250270000|2022-06-26 13:31:10|116.97|115.17|116.96|115.16|116.99|115.19|116.96|115.16|9
1656250280000|2022-06-26 13:31:20|116.97|115.17|116.98|115.18|116.98|115.18|116.97|115.17|6
1656250290000|2022-06-26 13:31:30|116.97|115.17|116.97|115.17|116.98|115.18|116.96|115.16|9
1656250300000|2022-06-26 13:31:40|116.98|115.18|116.97|115.17|116.98|115.18|116.97|115.17|2
1656250310000|2022-06-26 13:31:50|116.98|115.18|117.05|115.25|117.05|115.25|116.97|115.17|12
1656250320000|2022-06-26 13:32:00|117.06|115.26|117.11|115.31|117.11|115.31|117.04|115.24|9
1656250330000|2022-06-26 13:32:10|117.1|115.3|117.13|115.33|117.13|115.33|117.1|115.3|7
1656250340000|2022-06-26 13:32:20|117.14|115.34|117.19|115.39|117.19|115.39|117.14|115.34|8
1656250350000|2022-06-26 13:32:30|117.18|115.38|117.06|115.26|117.19|115.39|117.01|115.21|17
1656250360000|2022-06-26 13:32:40|117.07|115.27|117.06|115.26|117.07|115.27|117.05|115.25|4
1656250370000|2022-06-26 13:32:50|117.05|115.25|117.06|115.26|117.06|115.26|117.05|115.25|2
1656250380000|2022-06-26 13:33:00|117.05|115.25|117.07|115.27|117.07|115.27|117.05|115.25|5
1656250390000|2022-06-26 13:33:10|117.08|115.28|117.14|115.34|117.14|115.34|117.07|115.27|9
1656250400000|2022-06-26 13:33:20|117.15|115.35|117.16|115.36|117.17|115.37|117.14|115.34|6
1656250410000|2022-06-26 13:33:30|117.17|115.37|117.18|115.38|117.18|115.38|117.15|115.35|8
1656250420000|2022-06-26 13:33:40|117.19|115.39|117.18|115.38|117.19|115.39|117.17|115.37|6
1656250430000|2022-06-26 13:33:50|117.19|115.39|117.19|115.39|117.19|115.39|117.18|115.38|3
1656250440000|2022-06-26 13:34:00|117.18|115.38|117.18|115.38|117.2|115.4|117.18|115.38|7
1656250450000|2022-06-26 13:34:10|117.19|115.39|117.19|115.39|117.19|115.39|117.19|115.39|1
1656250460000|2022-06-26 13:34:20|117.2|115.4|117.19|115.39|117.2|115.4|117.19|115.39|2
1656250470000|2022-06-26 13:34:30|117.18|115.38|117.16|115.36|117.18|115.38|117.16|115.36|5
1656250480000|2022-06-26 13:34:40|117.17|115.37|117.17|115.37|117.18|115.38|117.16|115.36|9
1656250490000|2022-06-26 13:34:50|117.18|115.38|117.19|115.39|117.2|115.4|117.18|115.38|8
1656250500000|2022-06-26 13:35:00|117.2|115.4|117.2|115.4|117.21|115.41|117.19|115.39|7
1656250510000|2022-06-26 13:35:10|117.22|115.42|117.19|115.39|117.22|115.42|117.19|115.39|6
1656250520000|2022-06-26 13:35:20|117.2|115.4|117.24|115.44|117.26|115.46|117.19|115.39|10
1656250530000|2022-06-26 13:35:30|117.25|115.45|117.26|115.46|117.26|115.46|117.23|115.43|8
1656250540000|2022-06-26 13:35:40|117.27|115.47|117.23|115.43|117.27|115.47|117.23|115.43|17
1656250550000|2022-06-26 13:35:50|117.24|115.44|117.27|115.47|117.27|115.47|117.23|115.43|13
1656250560000|2022-06-26 13:36:00|117.24|115.44|117.24|115.44|117.27|115.47|117.24|115.44|8
1656250570000|2022-06-26 13:36:10|117.25|115.45|117.24|115.44|117.27|115.47|117.24|115.44|7
1656250580000|2022-06-26 13:36:20|117.25|115.45|117.27|115.47|117.27|115.47|117.24|115.44|13
1656250590000|2022-06-26 13:36:30|117.28|115.48|117.36|115.56|117.39|115.59|117.28|115.48|8
1656250600000|2022-06-26 13:36:40|117.37|115.57|117.38|115.58|117.41|115.61|117.37|115.57|5
1656250610000|2022-06-26 13:36:50|117.37|115.57|117.38|115.58|117.39|115.59|117.36|115.56|10
1656250620000|2022-06-26 13:37:00|117.37|115.57|117.35|115.55|117.37|115.57|117.33|115.53|6
1656250630000|2022-06-26 13:37:10|117.36|115.56|117.36|115.56|117.37|115.57|117.36|115.56|3
1656250640000|2022-06-26 13:37:20|117.37|115.57|117.36|115.56|117.37|115.57|117.36|115.56|4
1656250650000|2022-06-26 13:37:30|117.37|115.57|117.36|115.56|117.37|115.57|117.36|115.56|4
1656250680000|2022-06-26 13:38:00|117.35|115.55|117.32|115.52|117.35|115.55|117.32|115.52|3
1656250690000|2022-06-26 13:38:10|117.33|115.53|117.37|115.57|117.39|115.59|117.32|115.52|12
1656250700000|2022-06-26 13:38:20|117.38|115.58|117.37|115.57|117.38|115.58|117.35|115.55|8
1656250710000|2022-06-26 13:38:30|117.38|115.58|117.37|115.57|117.38|115.58|117.36|115.56|4
1656250720000|2022-06-26 13:38:40|117.36|115.56|117.35|115.55|117.37|115.57|117.35|115.55|8
1656250740000|2022-06-26 13:39:00|117.34|115.54|117.34|115.54|117.34|115.54|117.34|115.54|1
1656250750000|2022-06-26 13:39:10|117.3|115.5|117.08|115.28|117.3|115.5|117.06|115.26|17
1656250760000|2022-06-26 13:39:20|117.07|115.27|117.04|115.24|117.08|115.28|117.03|115.23|10
1656250770000|2022-06-26 13:39:30|117.05|115.25|116.92|115.12|117.05|115.25|116.92|115.12|11
1656250780000|2022-06-26 13:39:40|116.95|115.15|116.98|115.18|117.01|115.21|116.91|115.11|13
1656250790000|2022-06-26 13:39:50|116.97|115.17|116.91|115.11|116.97|115.17|116.81|115.01|12
1656250800000|2022-06-26 13:40:00|116.9|115.1|116.82|115.02|116.9|115.1|116.82|115.02|17
1656250810000|2022-06-26 13:40:10|116.83|115.03|116.88|115.08|116.91|115.11|116.83|115.03|19
1656250820000|2022-06-26 13:40:20|116.89|115.09|116.9|115.1|116.93|115.13|116.87|115.07|18
1656250830000|2022-06-26 13:40:30|116.89|115.09|116.87|115.07|116.9|115.1|116.87|115.07|5
1656250840000|2022-06-26 13:40:40|116.85|115.05|116.86|115.06|116.86|115.06|116.85|115.05|2
1656250850000|2022-06-26 13:40:50|116.87|115.07|116.91|115.11|116.91|115.11|116.86|115.06|9
1656250860000|2022-06-26 13:41:00|116.92|115.12|116.9|115.1|116.93|115.13|116.9|115.1|7
1656250870000|2022-06-26 13:41:10|116.89|115.09|116.89|115.09|116.89|115.09|116.86|115.06|7
1656250880000|2022-06-26 13:41:20|116.9|115.1|116.89|115.09|116.91|115.11|116.89|115.09|4
1656250890000|2022-06-26 13:41:30|116.9|115.1|116.89|115.09|116.91|115.11|116.89|115.09|6
1656250900000|2022-06-26 13:41:40|116.9|115.1|116.98|115.18|116.98|115.18|116.9|115.1|6
1656250910000|2022-06-26 13:41:50|116.97|115.17|116.98|115.18|116.99|115.19|116.97|115.17|6
1656250920000|2022-06-26 13:42:00|116.96|115.16|116.91|115.11|116.96|115.16|116.89|115.09|12
1656250930000|2022-06-26 13:42:10|116.9|115.1|116.87|115.07|116.9|115.1|116.87|115.07|4
1656250940000|2022-06-26 13:42:20|116.88|115.08|116.87|115.07|116.88|115.08|116.87|115.07|2
1656250950000|2022-06-26 13:42:30|116.88|115.08|116.88|115.08|116.89|115.09|116.87|115.07|8
1656250960000|2022-06-26 13:42:40|116.87|115.07|116.89|115.09|116.89|115.09|116.86|115.06|10
1656250970000|2022-06-26 13:42:50|116.87|115.07|116.87|115.07|116.89|115.09|116.86|115.06|12
1656250980000|2022-06-26 13:43:00|116.88|115.08|116.89|115.09|116.89|115.09|116.87|115.07|7
1656250990000|2022-06-26 13:43:10|116.91|115.11|116.95|115.15|116.98|115.18|116.91|115.11|8
1656251000000|2022-06-26 13:43:20|116.94|115.14|116.9|115.1|116.94|115.14|116.89|115.09|12
1656251010000|2022-06-26 13:43:30|116.91|115.11|116.9|115.1|116.91|115.11|116.9|115.1|6
1656251020000|2022-06-26 13:43:40|116.89|115.09|116.9|115.1|116.9|115.1|116.89|115.09|2
1656251030000|2022-06-26 13:43:50|116.91|115.11|116.89|115.09|116.91|115.11|116.89|115.09|8
1656251040000|2022-06-26 13:44:00|116.91|115.11|116.9|115.1|116.91|115.11|116.88|115.08|6
1656251050000|2022-06-26 13:44:10|116.89|115.09|116.9|115.1|116.92|115.12|116.89|115.09|5
1656251060000|2022-06-26 13:44:20|116.91|115.11|116.91|115.11|116.92|115.12|116.9|115.1|9
1656251070000|2022-06-26 13:44:30|116.92|115.12|116.9|115.1|116.92|115.12|116.9|115.1|3
1656251080000|2022-06-26 13:44:40|116.91|115.11|116.9|115.1|116.92|115.12|116.9|115.1|8
1656251100000|2022-06-26 13:45:00|116.89|115.09|116.92|115.12|116.92|115.12|116.89|115.09|6
1656251110000|2022-06-26 13:45:10|116.94|115.14|116.95|115.15|117.03|115.23|116.94|115.14|9
1656251120000|2022-06-26 13:45:20|116.94|115.14|117.03|115.23|117.03|115.23|116.91|115.11|12
1656251130000|2022-06-26 13:45:30|117.02|115.22|116.88|115.08|117.02|115.22|116.88|115.08|14
1656251140000|2022-06-26 13:45:40|116.89|115.09|116.92|115.12|116.92|115.12|116.89|115.09|3
1656251150000|2022-06-26 13:45:50|116.93|115.13|116.96|115.16|116.98|115.18|116.92|115.12|7
1656251160000|2022-06-26 13:46:00|116.95|115.15|116.91|115.11|116.95|115.15|116.91|115.11|4
1656251170000|2022-06-26 13:46:10|116.92|115.12|116.91|115.11|116.92|115.12|116.91|115.11|6
1656251180000|2022-06-26 13:46:20|116.92|115.12|116.92|115.12|116.93|115.13|116.91|115.11|5
1656251190000|2022-06-26 13:46:30|116.93|115.13|116.93|115.13|116.93|115.13|116.93|115.13|1
1656251200000|2022-06-26 13:46:40|116.92|115.12|116.87|115.07|116.92|115.12|116.85|115.05|9
1656251210000|2022-06-26 13:46:50|116.88|115.08|116.86|115.06|116.89|115.09|116.86|115.06|9
1656251220000|2022-06-26 13:47:00|116.87|115.07|116.88|115.08|116.89|115.09|116.87|115.07|9
1656251230000|2022-06-26 13:47:10|116.89|115.09|116.9|115.1|116.9|115.1|116.88|115.08|6
1656251240000|2022-06-26 13:47:20|116.91|115.11|116.99|115.19|117.01|115.21|116.91|115.11|18
1656251250000|2022-06-26 13:47:30|116.98|115.18|116.9|115.1|116.98|115.18|116.85|115.05|17
1656251260000|2022-06-26 13:47:40|116.91|115.11|116.84|115.04|116.91|115.11|116.83|115.03|13
1656251270000|2022-06-26 13:47:50|116.85|115.05|116.91|115.11|116.91|115.11|116.85|115.05|14
1656251280000|2022-06-26 13:48:00|116.93|115.13|116.93|115.13|116.94|115.14|116.92|115.12|8
1656251290000|2022-06-26 13:48:10|116.92|115.12|116.93|115.13|116.93|115.13|116.9|115.1|12
1656251300000|2022-06-26 13:48:20|116.91|115.11|116.92|115.12|116.92|115.12|116.9|115.1|4
1656251310000|2022-06-26 13:48:30|116.93|115.13|116.96|115.16|117|115.2|116.92|115.12|10
1656251320000|2022-06-26 13:48:40|116.98|115.18|116.99|115.19|116.99|115.19|116.98|115.18|4
1656251330000|2022-06-26 13:48:50|116.98|115.18|116.99|115.19|116.99|115.19|116.98|115.18|2
1656251340000|2022-06-26 13:49:00|117|115.2|117.04|115.24|117.07|115.27|117|115.2|11
1656251350000|2022-06-26 13:49:10|117.03|115.23|116.9|115.1|117.03|115.23|116.9|115.1|18
1656251360000|2022-06-26 13:49:20|116.89|115.09|116.87|115.07|116.9|115.1|116.86|115.06|9
1656251370000|2022-06-26 13:49:30|116.88|115.08|116.8|115|116.88|115.08|116.8|115|11
1656251380000|2022-06-26 13:49:40|116.81|115.01|116.69|114.89|116.81|115.01|116.69|114.89|12
1656251390000|2022-06-26 13:49:50|116.7|114.9|116.71|114.91|116.77|114.97|116.67|114.87|19
1656251400000|2022-06-26 13:50:00|116.7|114.9|116.74|114.94|116.77|114.97|116.7|114.9|16
1656251410000|2022-06-26 13:50:10|116.73|114.93|116.92|115.12|116.92|115.12|116.73|114.93|15
1656251420000|2022-06-26 13:50:20|116.91|115.11|116.86|115.06|116.94|115.14|116.86|115.06|14
1656251430000|2022-06-26 13:50:30|116.87|115.07|116.78|114.98|116.88|115.08|116.77|114.97|14
1656251440000|2022-06-26 13:50:40|116.79|114.99|116.79|114.99|116.81|115.01|116.78|114.98|7
1656251450000|2022-06-26 13:50:50|116.78|114.98|116.7|114.9|116.78|114.98|116.7|114.9|8
1656251460000|2022-06-26 13:51:00|116.68|114.88|116.59|114.79|116.69|114.89|116.55|114.75|15
1656251470000|2022-06-26 13:51:10|116.58|114.78|116.58|114.78|116.61|114.81|116.55|114.75|21
1656251480000|2022-06-26 13:51:20|116.57|114.77|116.58|114.78|116.59|114.79|116.57|114.77|6
1656251490000|2022-06-26 13:51:30|116.57|114.77|116.59|114.79|116.61|114.81|116.57|114.77|12
1656251500000|2022-06-26 13:51:40|116.6|114.8|116.59|114.79|116.6|114.8|116.58|114.78|6
1656251510000|2022-06-26 13:51:50|116.58|114.78|116.56|114.76|116.59|114.79|116.55|114.75|6
1656251520000|2022-06-26 13:52:00|116.64|114.84|116.7|114.9|116.71|114.91|116.64|114.84|16
1656251530000|2022-06-26 13:52:10|116.69|114.89|116.7|114.9|116.7|114.9|116.68|114.88|8
1656251540000|2022-06-26 13:52:20|116.71|114.91|116.77|114.97|116.78|114.98|116.7|114.9|10
1656251550000|2022-06-26 13:52:30|116.78|114.98|116.78|114.98|116.79|114.99|116.77|114.97|9
1656251560000|2022-06-26 13:52:40|116.8|115|116.71|114.91|116.8|115|116.71|114.91|10
1656251570000|2022-06-26 13:52:50|116.7|114.9|116.69|114.89|116.71|114.91|116.69|114.89|11
1656251580000|2022-06-26 13:53:00|116.68|114.88|116.7|114.9|116.7|114.9|116.68|114.88|8
1656251590000|2022-06-26 13:53:10|116.71|114.91|116.73|114.93|116.73|114.93|116.7|114.9|10
1656251600000|2022-06-26 13:53:20|116.78|114.98|116.82|115.02|116.82|115.02|116.78|114.98|6
1656251610000|2022-06-26 13:53:30|116.81|115.01|116.82|115.02|116.82|115.02|116.81|115.01|2
1656251630000|2022-06-26 13:53:50|116.88|115.08|116.88|115.08|116.9|115.1|116.88|115.08|7
1656251640000|2022-06-26 13:54:00|116.87|115.07|116.81|115.01|116.87|115.07|116.81|115.01|12
1656251650000|2022-06-26 13:54:10|116.82|115.02|116.91|115.11|116.91|115.11|116.82|115.02|8
1656251670000|2022-06-26 13:54:30|116.89|115.09|116.86|115.06|116.91|115.11|116.86|115.06|6
1656251680000|2022-06-26 13:54:40|116.85|115.05|116.85|115.05|116.86|115.06|116.84|115.04|9
1656251690000|2022-06-26 13:54:50|116.86|115.06|116.79|114.99|116.86|115.06|116.79|114.99|7
1656251700000|2022-06-26 13:55:00|116.8|115|116.77|114.97|116.8|115|116.76|114.96|10
1656251710000|2022-06-26 13:55:10|116.78|114.98|116.84|115.04|116.84|115.04|116.78|114.98|8
1656251720000|2022-06-26 13:55:20|116.85|115.05|116.86|115.06|116.86|115.06|116.83|115.03|7
1656251730000|2022-06-26 13:55:30|116.85|115.05|116.86|115.06|116.87|115.07|116.85|115.05|4
1656251740000|2022-06-26 13:55:40|116.87|115.07|116.92|115.12|116.92|115.12|116.87|115.07|6
1656251750000|2022-06-26 13:55:50|116.91|115.11|116.92|115.12|116.92|115.12|116.9|115.1|6
1656251760000|2022-06-26 13:56:00|116.91|115.11|116.91|115.11|116.91|115.11|116.9|115.1|7
1656251770000|2022-06-26 13:56:10|116.9|115.1|116.91|115.11|116.91|115.11|116.9|115.1|8
1656251780000|2022-06-26 13:56:20|116.9|115.1|116.93|115.13|116.93|115.13|116.9|115.1|8
1656251790000|2022-06-26 13:56:30|116.94|115.14|117|115.2|117.01|115.21|116.94|115.14|10
1656251800000|2022-06-26 13:56:40|116.99|115.19|117.01|115.21|117.01|115.21|116.99|115.19|4
1656251810000|2022-06-26 13:56:50|117.02|115.22|117|115.2|117.02|115.22|117|115.2|7
1656251820000|2022-06-26 13:57:00|117.01|115.21|117|115.2|117.02|115.22|117|115.2|5
1656251830000|2022-06-26 13:57:10|117.01|115.21|117.03|115.23|117.03|115.23|117|115.2|6
1656251840000|2022-06-26 13:57:20|117.02|115.22|117.06|115.26|117.07|115.27|117.02|115.22|5
1656251850000|2022-06-26 13:57:30|117.07|115.27|117.06|115.26|117.07|115.27|117.06|115.26|2
1656251860000|2022-06-26 13:57:40|117.07|115.27|117.08|115.28|117.09|115.29|117.07|115.27|9
1656251870000|2022-06-26 13:57:50|117.09|115.29|117.16|115.36|117.16|115.36|117.09|115.29|9
1656251880000|2022-06-26 13:58:00|117.15|115.35|117.16|115.36|117.16|115.36|117.15|115.35|2
1656251890000|2022-06-26 13:58:10|117.14|115.34|117.14|115.34|117.15|115.35|117.12|115.32|9
1656251900000|2022-06-26 13:58:20|117.15|115.35|117.16|115.36|117.16|115.36|117.14|115.34|4
1656251910000|2022-06-26 13:58:30|117.17|115.37|117.17|115.37|117.17|115.37|117.16|115.36|3
1656251920000|2022-06-26 13:58:40|117.16|115.36|117.24|115.44|117.24|115.44|117.16|115.36|7
1656251930000|2022-06-26 13:58:50|117.25|115.45|117.27|115.47|117.28|115.48|117.23|115.43|13
1656251950000|2022-06-26 13:59:10|117.28|115.48|117.26|115.46|117.28|115.48|117.24|115.44|9
1656251960000|2022-06-26 13:59:20|117.25|115.45|117.17|115.37|117.25|115.45|117.15|115.35|11
1656251970000|2022-06-26 13:59:30|117.18|115.38|117.22|115.42|117.22|115.42|117.18|115.38|5
1656251980000|2022-06-26 13:59:40|117.21|115.41|117.23|115.43|117.23|115.43|117.2|115.4|6
1656251990000|2022-06-26 13:59:50|117.24|115.44|117.26|115.46|117.26|115.46|117.24|115.44|2
1656252000000|2022-06-26 14:00:00|117.25|115.45|117.1|115.3|117.25|115.45|117.1|115.3|8
1656252010000|2022-06-26 14:00:10|117.11|115.31|117.07|115.27|117.11|115.31|117.06|115.26|6
1656252020000|2022-06-26 14:00:20|117.06|115.26|117.1|115.3|117.1|115.3|117.05|115.25|7
1656252030000|2022-06-26 14:00:30|117.09|115.29|117.12|115.32|117.12|115.32|117.08|115.28|8
1656252040000|2022-06-26 14:00:40|117.1|115.3|117.11|115.31|117.13|115.33|117.1|115.3|6
1656252050000|2022-06-26 14:00:50|117.12|115.32|117.13|115.33|117.14|115.34|117.12|115.32|4
1656252060000|2022-06-26 14:01:00|117.12|115.32|117.12|115.32|117.12|115.32|117.12|115.32|1
1656252070000|2022-06-26 14:01:10|117.13|115.33|117.11|115.31|117.13|115.33|117.11|115.31|3
1656252080000|2022-06-26 14:01:20|117.12|115.32|117.11|115.31|117.12|115.32|117.11|115.31|2
1656252090000|2022-06-26 14:01:30|117.1|115.3|117.11|115.31|117.11|115.31|117.09|115.29|4
1656252110000|2022-06-26 14:01:50|117.12|115.32|117.13|115.33|117.13|115.33|117.12|115.32|2
1656252120000|2022-06-26 14:02:00|117.12|115.32|117.13|115.33|117.13|115.33|117.12|115.32|2
1656252130000|2022-06-26 14:02:10|117.14|115.34|117.14|115.34|117.14|115.34|117.14|115.34|1
1656252150000|2022-06-26 14:02:30|117.15|115.35|117.17|115.37|117.18|115.38|117.15|115.35|5
1656252160000|2022-06-26 14:02:40|117.16|115.36|117.22|115.42|117.22|115.42|117.15|115.35|5
1656252170000|2022-06-26 14:02:50|117.21|115.41|117.21|115.41|117.22|115.42|117.21|115.41|3
1656252180000|2022-06-26 14:03:00|117.22|115.42|117.24|115.44|117.24|115.44|117.22|115.42|3
1656252190000|2022-06-26 14:03:10|117.31|115.51|117.3|115.5|117.35|115.55|117.25|115.45|22
1656252200000|2022-06-26 14:03:20|117.31|115.51|117.28|115.48|117.31|115.51|117.25|115.45|16
1656252210000|2022-06-26 14:03:30|117.27|115.47|117.27|115.47|117.28|115.48|117.27|115.47|3
1656252220000|2022-06-26 14:03:40|117.28|115.48|117.28|115.48|117.28|115.48|117.27|115.47|3
1656252240000|2022-06-26 14:04:00|117.29|115.49|117.28|115.48|117.29|115.49|117.27|115.47|8
1656252250000|2022-06-26 14:04:10|117.29|115.49|117.28|115.48|117.29|115.49|117.28|115.48|2
1656252260000|2022-06-26 14:04:20|117.29|115.49|117.3|115.5|117.3|115.5|117.29|115.49|4
1656252270000|2022-06-26 14:04:30|117.29|115.49|117.29|115.49|117.29|115.49|117.29|115.49|1
1656252280000|2022-06-26 14:04:40|117.3|115.5|117.3|115.5|117.3|115.5|117.3|115.5|1
1656252290000|2022-06-26 14:04:50|117.29|115.49|117.27|115.47|117.29|115.49|117.27|115.47|3
1656252300000|2022-06-26 14:05:00|117.28|115.48|117.35|115.55|117.36|115.56|117.28|115.48|7
1656252310000|2022-06-26 14:05:10|117.34|115.54|117.36|115.56|117.36|115.56|117.34|115.54|5
1656252320000|2022-06-26 14:05:20|117.37|115.57|117.36|115.56|117.37|115.57|117.34|115.54|8
1656252330000|2022-06-26 14:05:30|117.35|115.55|117.35|115.55|117.35|115.55|117.35|115.55|1
1656252340000|2022-06-26 14:05:40|117.36|115.56|117.36|115.56|117.36|115.56|117.36|115.56|1
1656252350000|2022-06-26 14:05:50|117.35|115.55|117.34|115.54|117.35|115.55|117.32|115.52|4
1656252360000|2022-06-26 14:06:00|117.33|115.53|117.33|115.53|117.33|115.53|117.33|115.53|1
1656252370000|2022-06-26 14:06:10|117.32|115.52|117.32|115.52|117.32|115.52|117.32|115.52|1
1656252380000|2022-06-26 14:06:20|117.33|115.53|117.33|115.53|117.34|115.54|117.33|115.53|5
1656252390000|2022-06-26 14:06:30|117.32|115.52|117.36|115.56|117.37|115.57|117.32|115.52|10
1656252400000|2022-06-26 14:06:40|117.37|115.57|117.36|115.56|117.38|115.58|117.36|115.56|8
1656252410000|2022-06-26 14:06:50|117.35|115.55|117.37|115.57|117.38|115.58|117.35|115.55|4
1656252420000|2022-06-26 14:07:00|117.38|115.58|117.44|115.64|117.47|115.67|117.36|115.56|11
1656252430000|2022-06-26 14:07:10|117.45|115.65|117.47|115.67|117.49|115.69|117.45|115.65|20
1656252440000|2022-06-26 14:07:20|117.46|115.66|117.46|115.66|117.54|115.74|117.38|115.58|22
1656252450000|2022-06-26 14:07:30|117.45|115.65|117.47|115.67|117.48|115.68|117.45|115.65|5
1656252460000|2022-06-26 14:07:40|117.46|115.66|117.43|115.63|117.46|115.66|117.37|115.57|11
1656252470000|2022-06-26 14:07:50|117.44|115.64|117.43|115.63|117.44|115.64|117.43|115.63|4
1656252480000|2022-06-26 14:08:00|117.44|115.64|117.44|115.64|117.46|115.66|117.44|115.64|4
1656252490000|2022-06-26 14:08:10|117.43|115.63|117.39|115.59|117.43|115.63|117.38|115.58|8
1656252500000|2022-06-26 14:08:20|117.4|115.6|117.39|115.59|117.42|115.62|117.39|115.59|8
1656252510000|2022-06-26 14:08:30|117.4|115.6|117.37|115.57|117.4|115.6|117.37|115.57|6
1656252540000|2022-06-26 14:09:00|117.38|115.58|117.38|115.58|117.39|115.59|117.37|115.57|5
1656252550000|2022-06-26 14:09:10|117.39|115.59|117.39|115.59|117.39|115.59|117.39|115.59|1
1656252560000|2022-06-26 14:09:20|117.4|115.6|117.38|115.58|117.4|115.6|117.38|115.58|3
1656252570000|2022-06-26 14:09:30|117.39|115.59|117.41|115.61|117.42|115.62|117.39|115.59|4
1656252580000|2022-06-26 14:09:40|117.4|115.6|117.41|115.61|117.42|115.62|117.4|115.6|3
1656252590000|2022-06-26 14:09:50|117.4|115.6|117.4|115.6|117.4|115.6|117.4|115.6|1
1656252600000|2022-06-26 14:10:00|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|1
1656252610000|2022-06-26 14:10:10|117.4|115.6|117.4|115.6|117.4|115.6|117.4|115.6|1
1656252620000|2022-06-26 14:10:20|117.39|115.59|117.39|115.59|117.41|115.61|117.39|115.59|4
1656252630000|2022-06-26 14:10:30|117.38|115.58|117.35|115.55|117.38|115.58|117.34|115.54|9
1656252640000|2022-06-26 14:10:40|117.34|115.54|117.34|115.54|117.35|115.55|117.33|115.53|4
1656252650000|2022-06-26 14:10:50|117.35|115.55|117.34|115.54|117.35|115.55|117.33|115.53|4
1656252660000|2022-06-26 14:11:00|117.36|115.56|117.35|115.55|117.36|115.56|117.35|115.55|2
1656252670000|2022-06-26 14:11:10|117.37|115.57|117.38|115.58|117.39|115.59|117.37|115.57|4
1656252680000|2022-06-26 14:11:20|117.37|115.57|117.39|115.59|117.39|115.59|117.37|115.57|3
1656252690000|2022-06-26 14:11:30|117.4|115.6|117.49|115.69|117.49|115.69|117.4|115.6|12
1656252700000|2022-06-26 14:11:40|117.48|115.68|117.47|115.67|117.5|115.7|117.47|115.67|3
1656252710000|2022-06-26 14:11:50|117.48|115.68|117.47|115.67|117.48|115.68|117.47|115.67|2
1656252720000|2022-06-26 14:12:00|117.48|115.68|117.46|115.66|117.48|115.68|117.46|115.66|3
1656252730000|2022-06-26 14:12:10|117.47|115.67|117.45|115.65|117.47|115.67|117.44|115.64|4
1656252740000|2022-06-26 14:12:20|117.44|115.64|117.34|115.54|117.44|115.64|117.34|115.54|10
1656252750000|2022-06-26 14:12:30|117.37|115.57|117.36|115.56|117.37|115.57|117.35|115.55|4
1656252760000|2022-06-26 14:12:40|117.37|115.57|117.41|115.61|117.41|115.61|117.36|115.56|8
1656252770000|2022-06-26 14:12:50|117.42|115.62|117.41|115.61|117.42|115.62|117.4|115.6|6
1656252780000|2022-06-26 14:13:00|117.38|115.58|117.37|115.57|117.38|115.58|117.36|115.56|5
1656252790000|2022-06-26 14:13:10|117.36|115.56|117.36|115.56|117.39|115.59|117.35|115.55|6
1656252800000|2022-06-26 14:13:20|117.35|115.55|117.26|115.46|117.35|115.55|117.26|115.46|9
1656252810000|2022-06-26 14:13:30|117.27|115.47|117.35|115.55|117.35|115.55|117.27|115.47|8
1656252820000|2022-06-26 14:13:40|117.34|115.54|117.32|115.52|117.34|115.54|117.3|115.5|7
1656252830000|2022-06-26 14:13:50|117.31|115.51|117.33|115.53|117.33|115.53|117.31|115.51|2
1656252840000|2022-06-26 14:14:00|117.32|115.52|117.32|115.52|117.35|115.55|117.32|115.52|9
1656252850000|2022-06-26 14:14:10|117.31|115.51|117.28|115.48|117.34|115.54|117.27|115.47|7
1656252860000|2022-06-26 14:14:20|117.27|115.47|117.2|115.4|117.27|115.47|117.19|115.39|8
1656252870000|2022-06-26 14:14:30|117.22|115.42|117.21|115.41|117.22|115.42|117.21|115.41|2
1656252880000|2022-06-26 14:14:40|117.22|115.42|117.25|115.45|117.25|115.45|117.22|115.42|9
1656252890000|2022-06-26 14:14:50|117.24|115.44|117.17|115.37|117.24|115.44|117.17|115.37|6
1656252900000|2022-06-26 14:15:00|117.16|115.36|117.17|115.37|117.17|115.37|117.16|115.36|4
1656252910000|2022-06-26 14:15:10|117.16|115.36|117.24|115.44|117.25|115.45|117.13|115.33|13
1656252920000|2022-06-26 14:15:20|117.23|115.43|117.21|115.41|117.24|115.44|117.2|115.4|7
1656252930000|2022-06-26 14:15:30|117.22|115.42|117.25|115.45|117.26|115.46|117.22|115.42|6
1656252940000|2022-06-26 14:15:40|117.23|115.43|117.25|115.45|117.26|115.46|117.23|115.43|10
1656252950000|2022-06-26 14:15:50|117.24|115.44|117.21|115.41|117.25|115.45|117.19|115.39|15
1656252960000|2022-06-26 14:16:00|117.22|115.42|117.21|115.41|117.22|115.42|117.21|115.41|6
1656252970000|2022-06-26 14:16:10|117.22|115.42|117.21|115.41|117.22|115.42|117.21|115.41|2
1656252980000|2022-06-26 14:16:20|117.2|115.4|117.21|115.41|117.22|115.42|117.2|115.4|5
1656252990000|2022-06-26 14:16:30|117.22|115.42|117.3|115.5|117.3|115.5|117.22|115.42|10
1656253000000|2022-06-26 14:16:40|117.32|115.52|117.4|115.6|117.4|115.6|117.32|115.52|10
1656253010000|2022-06-26 14:16:50|117.39|115.59|117.39|115.59|117.4|115.6|117.35|115.55|12
1656253020000|2022-06-26 14:17:00|117.37|115.57|117.38|115.58|117.39|115.59|117.37|115.57|5
1656253030000|2022-06-26 14:17:10|117.41|115.61|117.45|115.65|117.46|115.66|117.41|115.61|11
1656253040000|2022-06-26 14:17:20|117.44|115.64|117.45|115.65|117.46|115.66|117.42|115.62|8
1656253050000|2022-06-26 14:17:30|117.44|115.64|117.44|115.64|117.44|115.64|117.44|115.64|1
1656253060000|2022-06-26 14:17:40|117.43|115.63|117.37|115.57|117.43|115.63|117.35|115.55|10
1656253070000|2022-06-26 14:17:50|117.38|115.58|117.4|115.6|117.4|115.6|117.38|115.58|4
1656253080000|2022-06-26 14:18:00|117.39|115.59|117.39|115.59|117.4|115.6|117.38|115.58|6
1656253090000|2022-06-26 14:18:10|117.4|115.6|117.38|115.58|117.4|115.6|117.38|115.58|5
1656253100000|2022-06-26 14:18:20|117.35|115.55|117.33|115.53|117.35|115.55|117.32|115.52|9
1656253110000|2022-06-26 14:18:30|117.32|115.52|117.33|115.53|117.35|115.55|117.32|115.52|6
1656253120000|2022-06-26 14:18:40|117.34|115.54|117.33|115.53|117.34|115.54|117.33|115.53|4
1656253130000|2022-06-26 14:18:50|117.36|115.56|117.3|115.5|117.36|115.56|117.3|115.5|6
1656253140000|2022-06-26 14:19:00|117.28|115.48|117.29|115.49|117.29|115.49|117.28|115.48|2
1656253150000|2022-06-26 14:19:10|117.3|115.5|117.3|115.5|117.31|115.51|117.3|115.5|7
1656253160000|2022-06-26 14:19:20|117.31|115.51|117.34|115.54|117.34|115.54|117.31|115.51|2
1656253170000|2022-06-26 14:19:30|117.35|115.55|117.32|115.52|117.35|115.55|117.3|115.5|10
1656253180000|2022-06-26 14:19:40|117.33|115.53|117.31|115.51|117.33|115.53|117.31|115.51|3
1656253200000|2022-06-26 14:20:00|117.3|115.5|117.2|115.4|117.3|115.5|117.19|115.39|8
1656253210000|2022-06-26 14:20:10|117.21|115.41|117.27|115.47|117.27|115.47|117.2|115.4|10
1656253220000|2022-06-26 14:20:20|117.28|115.48|117.27|115.47|117.28|115.48|117.26|115.46|4
1656253230000|2022-06-26 14:20:30|117.28|115.48|117.29|115.49|117.29|115.49|117.28|115.48|4
1656253240000|2022-06-26 14:20:40|117.28|115.48|117.28|115.48|117.3|115.5|117.27|115.47|4
1656253260000|2022-06-26 14:21:00|117.27|115.47|117.28|115.48|117.3|115.5|117.27|115.47|6
1656253270000|2022-06-26 14:21:10|117.29|115.49|117.28|115.48|117.29|115.49|117.28|115.48|4
1656253280000|2022-06-26 14:21:20|117.29|115.49|117.26|115.46|117.3|115.5|117.26|115.46|5
1656253290000|2022-06-26 14:21:30|117.25|115.45|117.27|115.47|117.28|115.48|117.25|115.45|5
1656253300000|2022-06-26 14:21:40|117.28|115.48|117.3|115.5|117.31|115.51|117.28|115.48|5
1656253320000|2022-06-26 14:22:00|117.31|115.51|117.31|115.51|117.31|115.51|117.31|115.51|1
1656253330000|2022-06-26 14:22:10|117.32|115.52|117.32|115.52|117.32|115.52|117.32|115.52|1
1656253340000|2022-06-26 14:22:20|117.33|115.53|117.33|115.53|117.33|115.53|117.33|115.53|1
1656253360000|2022-06-26 14:22:40|117.32|115.52|117.3|115.5|117.32|115.52|117.3|115.5|4
1656253370000|2022-06-26 14:22:50|117.31|115.51|117.31|115.51|117.31|115.51|117.3|115.5|3
1656253380000|2022-06-26 14:23:00|117.34|115.54|117.41|115.61|117.41|115.61|117.34|115.54|5
1656253390000|2022-06-26 14:23:10|117.42|115.62|117.41|115.61|117.44|115.64|117.4|115.6|7
1656253400000|2022-06-26 14:23:20|117.42|115.62|117.43|115.63|117.43|115.63|117.41|115.61|7
1656253410000|2022-06-26 14:23:30|117.41|115.61|117.43|115.63|117.43|115.63|117.4|115.6|8
1656253420000|2022-06-26 14:23:40|117.42|115.62|117.4|115.6|117.42|115.62|117.39|115.59|6
1656253430000|2022-06-26 14:23:50|117.41|115.61|117.4|115.6|117.41|115.61|117.4|115.6|2
1656253440000|2022-06-26 14:24:00|117.41|115.61|117.42|115.62|117.42|115.62|117.4|115.6|10
1656253450000|2022-06-26 14:24:10|117.43|115.63|117.44|115.64|117.44|115.64|117.43|115.63|2
1656253460000|2022-06-26 14:24:20|117.43|115.63|117.42|115.62|117.44|115.64|117.42|115.62|6
1656253470000|2022-06-26 14:24:30|117.41|115.61|117.44|115.64|117.44|115.64|117.4|115.6|8
1656253480000|2022-06-26 14:24:40|117.43|115.63|117.41|115.61|117.44|115.64|117.41|115.61|7
1656253490000|2022-06-26 14:24:50|117.42|115.62|117.43|115.63|117.43|115.63|117.42|115.62|2
1656253500000|2022-06-26 14:25:00|117.44|115.64|117.44|115.64|117.44|115.64|117.42|115.62|5
1656253520000|2022-06-26 14:25:20|117.43|115.63|117.45|115.65|117.54|115.74|117.43|115.63|17
1656253530000|2022-06-26 14:25:30|117.46|115.66|117.48|115.68|117.5|115.7|117.46|115.66|4
1656253540000|2022-06-26 14:25:40|117.47|115.67|117.45|115.65|117.48|115.68|117.45|115.65|5
1656253550000|2022-06-26 14:25:50|117.46|115.66|117.48|115.68|117.48|115.68|117.46|115.66|3
1656253560000|2022-06-26 14:26:00|117.49|115.69|117.5|115.7|117.53|115.73|117.49|115.69|14
1656253570000|2022-06-26 14:26:10|117.49|115.69|117.52|115.72|117.52|115.72|117.45|115.65|15
1656253580000|2022-06-26 14:26:20|117.53|115.73|117.6|115.8|117.64|115.84|117.53|115.73|12
1656253590000|2022-06-26 14:26:30|117.59|115.79|117.56|115.76|117.59|115.79|117.54|115.74|10
1656253600000|2022-06-26 14:26:40|117.58|115.78|117.58|115.78|117.59|115.79|117.55|115.75|9
1656253610000|2022-06-26 14:26:50|117.59|115.79|117.61|115.81|117.61|115.81|117.56|115.76|9
1656253620000|2022-06-26 14:27:00|117.6|115.8|117.59|115.79|117.61|115.81|117.58|115.78|6
1656253630000|2022-06-26 14:27:10|117.6|115.8|117.57|115.77|117.6|115.8|117.57|115.77|6
1656253640000|2022-06-26 14:27:20|117.55|115.75|117.51|115.71|117.55|115.75|117.5|115.7|7
1656253650000|2022-06-26 14:27:30|117.52|115.72|117.55|115.75|117.55|115.75|117.52|115.72|3
1656253660000|2022-06-26 14:27:40|117.6|115.8|117.62|115.82|117.63|115.83|117.6|115.8|7
1656253670000|2022-06-26 14:27:50|117.63|115.83|117.61|115.81|117.63|115.83|117.59|115.79|9
1656253680000|2022-06-26 14:28:00|117.62|115.82|117.62|115.82|117.63|115.83|117.61|115.81|4
1656253690000|2022-06-26 14:28:10|117.61|115.81|117.62|115.82|117.63|115.83|117.61|115.81|4
1656253700000|2022-06-26 14:28:20|117.63|115.83|117.71|115.91|117.71|115.91|117.63|115.83|7
1656253710000|2022-06-26 14:28:30|117.7|115.9|117.73|115.93|117.74|115.94|117.7|115.9|4
1656253720000|2022-06-26 14:28:40|117.72|115.92|117.74|115.94|117.75|115.95|117.71|115.91|8
1656253730000|2022-06-26 14:28:50|117.75|115.95|117.71|115.91|117.75|115.95|117.7|115.9|9
1656253740000|2022-06-26 14:29:00|117.7|115.9|117.72|115.92|117.73|115.93|117.7|115.9|5
1656253750000|2022-06-26 14:29:10|117.73|115.93|117.78|115.98|117.78|115.98|117.73|115.93|6
1656253760000|2022-06-26 14:29:20|117.77|115.97|117.83|116.03|117.83|116.03|117.77|115.97|6
1656253770000|2022-06-26 14:29:30|117.81|116.01|117.77|115.97|117.82|116.02|117.77|115.97|7
1656253780000|2022-06-26 14:29:40|117.78|115.98|117.78|115.98|117.82|116.02|117.78|115.98|9
1656253790000|2022-06-26 14:29:50|117.79|115.99|117.79|115.99|117.79|115.99|117.77|115.97|5
1656253800000|2022-06-26 14:30:00|117.77|115.97|117.75|115.95|117.77|115.97|117.74|115.94|9
1656253810000|2022-06-26 14:30:10|117.72|115.92|117.72|115.92|117.76|115.96|117.71|115.91|7
1656253820000|2022-06-26 14:30:20|117.71|115.91|117.72|115.92|117.73|115.93|117.71|115.91|4
1656253830000|2022-06-26 14:30:30|117.73|115.93|117.83|116.03|117.83|116.03|117.73|115.93|16
1656253840000|2022-06-26 14:30:40|117.82|116.02|117.77|115.97|117.82|116.02|117.77|115.97|12
1656253850000|2022-06-26 14:30:50|117.78|115.98|117.79|115.99|117.8|116|117.77|115.97|6
1656253860000|2022-06-26 14:31:00|117.78|115.98|117.78|115.98|117.78|115.98|117.78|115.98|1
1656253870000|2022-06-26 14:31:10|117.79|115.99|117.8|116|117.8|116|117.79|115.99|2
1656253880000|2022-06-26 14:31:20|117.79|115.99|117.79|115.99|117.81|116.01|117.79|115.99|5
1656253890000|2022-06-26 14:31:30|117.81|116.01|117.78|115.98|117.81|116.01|117.78|115.98|4
1656253900000|2022-06-26 14:31:40|117.77|115.97|117.69|115.89|117.77|115.97|117.69|115.89|5
1656253910000|2022-06-26 14:31:50|117.7|115.9|117.69|115.89|117.7|115.9|117.69|115.89|8
1656253920000|2022-06-26 14:32:00|117.7|115.9|117.62|115.82|117.7|115.9|117.62|115.82|5
1656253930000|2022-06-26 14:32:10|117.63|115.83|117.62|115.82|117.63|115.83|117.62|115.82|4
1656253940000|2022-06-26 14:32:20|117.61|115.81|117.61|115.81|117.62|115.82|117.61|115.81|3
1656253950000|2022-06-26 14:32:30|117.6|115.8|117.6|115.8|117.6|115.8|117.58|115.78|8
1656253960000|2022-06-26 14:32:40|117.59|115.79|117.59|115.79|117.59|115.79|117.58|115.78|7
1656253970000|2022-06-26 14:32:50|117.58|115.78|117.58|115.78|117.59|115.79|117.58|115.78|7
1656253980000|2022-06-26 14:33:00|117.59|115.79|117.6|115.8|117.6|115.8|117.59|115.79|2
1656254010000|2022-06-26 14:33:30|117.61|115.81|117.61|115.81|117.61|115.81|117.6|115.8|3
1656254020000|2022-06-26 14:33:40|117.6|115.8|117.61|115.81|117.62|115.82|117.59|115.79|6
1656254030000|2022-06-26 14:33:50|117.62|115.82|117.61|115.81|117.62|115.82|117.61|115.81|2
1656254050000|2022-06-26 14:34:10|117.63|115.83|117.69|115.89|117.71|115.91|117.63|115.83|12
1656254060000|2022-06-26 14:34:20|117.68|115.88|117.69|115.89|117.69|115.89|117.68|115.88|16
1656254070000|2022-06-26 14:34:30|117.68|115.88|117.68|115.88|117.69|115.89|117.67|115.87|5
1656254080000|2022-06-26 14:34:40|117.67|115.87|117.62|115.82|117.67|115.87|117.61|115.81|6
1656254100000|2022-06-26 14:35:00|117.63|115.83|117.63|115.83|117.63|115.83|117.62|115.82|3
1656254110000|2022-06-26 14:35:10|117.62|115.82|117.53|115.73|117.62|115.82|117.53|115.73|7
1656254130000|2022-06-26 14:35:30|117.52|115.72|117.55|115.75|117.55|115.75|117.52|115.72|4
1656254140000|2022-06-26 14:35:40|117.54|115.74|117.52|115.72|117.54|115.74|117.52|115.72|3
1656254150000|2022-06-26 14:35:50|117.54|115.74|117.53|115.73|117.55|115.75|117.51|115.71|9
1656254160000|2022-06-26 14:36:00|117.52|115.72|117.48|115.68|117.52|115.72|117.48|115.68|3
1656254170000|2022-06-26 14:36:10|117.49|115.69|117.51|115.71|117.53|115.73|117.49|115.69|7
1656254180000|2022-06-26 14:36:20|117.5|115.7|117.51|115.71|117.51|115.71|117.5|115.7|4
1656254190000|2022-06-26 14:36:30|117.52|115.72|117.52|115.72|117.52|115.72|117.52|115.72|1
1656254200000|2022-06-26 14:36:40|117.53|115.73|117.61|115.81|117.61|115.81|117.53|115.73|10
1656254210000|2022-06-26 14:36:50|117.62|115.82|117.67|115.87|117.68|115.88|117.62|115.82|5
1656254220000|2022-06-26 14:37:00|117.68|115.88|117.68|115.88|117.71|115.91|117.67|115.87|9
1656254230000|2022-06-26 14:37:10|117.67|115.87|117.52|115.72|117.68|115.88|117.51|115.71|11
1656254240000|2022-06-26 14:37:20|117.51|115.71|117.57|115.77|117.57|115.77|117.51|115.71|4
1656254250000|2022-06-26 14:37:30|117.56|115.76|117.58|115.78|117.6|115.8|117.56|115.76|7
1656254260000|2022-06-26 14:37:40|117.59|115.79|117.63|115.83|117.65|115.85|117.59|115.79|7
1656254270000|2022-06-26 14:37:50|117.59|115.79|117.57|115.77|117.59|115.79|117.56|115.76|9
1656254280000|2022-06-26 14:38:00|117.58|115.78|117.59|115.79|117.61|115.81|117.58|115.78|5
1656254290000|2022-06-26 14:38:10|117.6|115.8|117.64|115.84|117.67|115.87|117.59|115.79|12
1656254300000|2022-06-26 14:38:20|117.63|115.83|117.64|115.84|117.66|115.86|117.62|115.82|11
1656254310000|2022-06-26 14:38:30|117.65|115.85|117.67|115.87|117.67|115.87|117.65|115.85|4
1656254340000|2022-06-26 14:39:00|117.68|115.88|117.67|115.87|117.69|115.89|117.66|115.86|5
1656254350000|2022-06-26 14:39:10|117.69|115.89|117.71|115.91|117.72|115.92|117.69|115.89|4
1656254360000|2022-06-26 14:39:20|117.72|115.92|117.78|115.98|117.8|116|117.72|115.92|13
1656254370000|2022-06-26 14:39:30|117.79|115.99|117.77|115.97|117.79|115.99|117.72|115.92|12
1656254380000|2022-06-26 14:39:40|117.74|115.94|117.73|115.93|117.76|115.96|117.72|115.92|8
1656254390000|2022-06-26 14:39:50|117.71|115.91|117.63|115.83|117.71|115.91|117.63|115.83|7
1656254400000|2022-06-26 14:40:00|117.64|115.84|117.64|115.84|117.65|115.85|117.64|115.84|5
1656254410000|2022-06-26 14:40:10|117.65|115.85|117.7|115.9|117.7|115.9|117.64|115.84|5
1656254420000|2022-06-26 14:40:20|117.69|115.89|117.64|115.84|117.7|115.9|117.64|115.84|10
1656254430000|2022-06-26 14:40:30|117.63|115.83|117.74|115.94|117.75|115.95|117.63|115.83|9
1656254440000|2022-06-26 14:40:40|117.75|115.95|117.8|116|117.83|116.03|117.74|115.94|11
1656254450000|2022-06-26 14:40:50|117.82|116.02|117.81|116.01|117.82|116.02|117.8|116|4
1656254460000|2022-06-26 14:41:00|117.8|116|117.79|115.99|117.8|116|117.78|115.98|4
1656254470000|2022-06-26 14:41:10|117.78|115.98|117.78|115.98|117.79|115.99|117.78|115.98|3
1656254480000|2022-06-26 14:41:20|117.79|115.99|117.81|116.01|117.83|116.03|117.79|115.99|6
1656254490000|2022-06-26 14:41:30|117.8|116|117.94|116.14|117.98|116.18|117.8|116|11
1656254500000|2022-06-26 14:41:40|117.95|116.15|117.9|116.1|117.95|116.15|117.89|116.09|7
1656254510000|2022-06-26 14:41:50|117.91|116.11|117.94|116.14|117.97|116.17|117.9|116.1|17
1656254520000|2022-06-26 14:42:00|117.95|116.15|117.97|116.17|117.97|116.17|117.95|116.15|9
1656254530000|2022-06-26 14:42:10|117.96|116.16|117.89|116.09|117.96|116.16|117.88|116.08|9
1656254540000|2022-06-26 14:42:20|117.88|116.08|117.85|116.05|117.88|116.08|117.85|116.05|7
1656254550000|2022-06-26 14:42:30|117.88|116.08|117.88|116.08|117.94|116.14|117.87|116.07|10
1656254560000|2022-06-26 14:42:40|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|1
1656254570000|2022-06-26 14:42:50|117.88|116.08|117.87|116.07|117.88|116.08|117.87|116.07|4
1656254580000|2022-06-26 14:43:00|117.88|116.08|117.88|116.08|117.88|116.08|117.88|116.08|1
1656254590000|2022-06-26 14:43:10|117.89|116.09|117.89|116.09|117.9|116.1|117.89|116.09|3
1656254600000|2022-06-26 14:43:20|117.9|116.1|117.9|116.1|117.93|116.13|117.89|116.09|7
1656254610000|2022-06-26 14:43:30|117.91|116.11|117.87|116.07|117.91|116.11|117.87|116.07|4
1656254620000|2022-06-26 14:43:40|117.88|116.08|117.88|116.08|117.88|116.08|117.87|116.07|7
1656254630000|2022-06-26 14:43:50|117.87|116.07|117.88|116.08|117.89|116.09|117.87|116.07|4
1656254640000|2022-06-26 14:44:00|117.87|116.07|117.86|116.06|117.87|116.07|117.86|116.06|4
1656254650000|2022-06-26 14:44:10|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|1
1656254660000|2022-06-26 14:44:20|117.88|116.08|117.89|116.09|117.89|116.09|117.88|116.08|4
1656254670000|2022-06-26 14:44:30|117.88|116.08|117.82|116.02|117.88|116.08|117.79|115.99|6
1656254680000|2022-06-26 14:44:40|117.8|116|117.8|116|117.81|116.01|117.8|116|5
1656254690000|2022-06-26 14:44:50|117.77|115.97|117.78|115.98|117.78|115.98|117.76|115.96|5
1656254700000|2022-06-26 14:45:00|117.77|115.97|117.74|115.94|117.79|115.99|117.74|115.94|11
1656254710000|2022-06-26 14:45:10|117.75|115.95|117.79|115.99|117.79|115.99|117.74|115.94|6
1656254720000|2022-06-26 14:45:20|117.78|115.98|117.82|116.02|117.82|116.02|117.77|115.97|10
1656254730000|2022-06-26 14:45:30|117.83|116.03|117.9|116.1|117.91|116.11|117.82|116.02|13
1656254740000|2022-06-26 14:45:40|117.91|116.11|117.86|116.06|117.91|116.11|117.86|116.06|10
1656254750000|2022-06-26 14:45:50|117.87|116.07|117.95|116.15|117.96|116.16|117.87|116.07|7
1656254760000|2022-06-26 14:46:00|117.96|116.16|117.96|116.16|117.99|116.19|117.96|116.16|6
1656254770000|2022-06-26 14:46:10|117.97|116.17|117.95|116.15|117.97|116.17|117.93|116.13|8
1656254780000|2022-06-26 14:46:20|117.94|116.14|117.93|116.13|117.95|116.15|117.93|116.13|9
1656254790000|2022-06-26 14:46:30|117.92|116.12|117.94|116.14|117.94|116.14|117.92|116.12|3
1656254800000|2022-06-26 14:46:40|117.93|116.13|117.93|116.13|117.93|116.13|117.93|116.13|1
1656254810000|2022-06-26 14:46:50|117.94|116.14|117.93|116.13|117.94|116.14|117.93|116.13|4
1656254820000|2022-06-26 14:47:00|117.95|116.15|117.96|116.16|117.97|116.17|117.95|116.15|4
1656254830000|2022-06-26 14:47:10|117.97|116.17|117.97|116.17|117.97|116.17|117.96|116.16|5
1656254840000|2022-06-26 14:47:20|117.96|116.16|117.96|116.16|117.96|116.16|117.95|116.15|5
1656254850000|2022-06-26 14:47:30|117.97|116.17|117.96|116.16|117.97|116.17|117.95|116.15|7
1656254860000|2022-06-26 14:47:40|117.95|116.15|117.95|116.15|117.95|116.15|117.94|116.14|5
1656254870000|2022-06-26 14:47:50|117.93|116.13|117.89|116.09|117.93|116.13|117.88|116.08|6
1656254880000|2022-06-26 14:48:00|117.9|116.1|117.93|116.13|117.93|116.13|117.9|116.1|5
1656254890000|2022-06-26 14:48:10|117.92|116.12|117.91|116.11|117.92|116.12|117.91|116.11|2
1656254900000|2022-06-26 14:48:20|117.92|116.12|117.92|116.12|117.92|116.12|117.92|116.12|1
1656254910000|2022-06-26 14:48:30|117.91|116.11|117.9|116.1|117.91|116.11|117.9|116.1|2
1656254920000|2022-06-26 14:48:40|117.89|116.09|117.88|116.08|117.89|116.09|117.85|116.05|5
1656254930000|2022-06-26 14:48:50|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|1
1656254950000|2022-06-26 14:49:10|117.88|116.08|117.88|116.08|117.89|116.09|117.88|116.08|3
1656254960000|2022-06-26 14:49:20|117.89|116.09|117.88|116.08|117.89|116.09|117.88|116.08|4
1656254970000|2022-06-26 14:49:30|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|1
1656254980000|2022-06-26 14:49:40|117.82|116.02|117.8|116|117.82|116.02|117.8|116|3
1656254990000|2022-06-26 14:49:50|117.76|115.96|117.76|115.96|117.76|115.96|117.76|115.96|1
1656255000000|2022-06-26 14:50:00|117.75|115.95|117.74|115.94|117.75|115.95|117.72|115.92|6
1656255010000|2022-06-26 14:50:10|117.73|115.93|117.74|115.94|117.75|115.95|117.73|115.93|8
1656255020000|2022-06-26 14:50:20|117.75|115.95|117.78|115.98|117.78|115.98|117.75|115.95|3
1656255030000|2022-06-26 14:50:30|117.77|115.97|117.78|115.98|117.79|115.99|117.77|115.97|3
1656255040000|2022-06-26 14:50:40|117.77|115.97|117.77|115.97|117.77|115.97|117.77|115.97|1
1656255050000|2022-06-26 14:50:50|117.79|115.99|117.78|115.98|117.79|115.99|117.78|115.98|2
1656255070000|2022-06-26 14:51:10|117.79|115.99|117.96|116.16|117.96|116.16|117.78|115.98|8
1656255080000|2022-06-26 14:51:20|117.97|116.17|117.93|116.13|117.98|116.18|117.92|116.12|9
1656255090000|2022-06-26 14:51:30|117.92|116.12|117.91|116.11|117.92|116.12|117.9|116.1|8
1656255100000|2022-06-26 14:51:40|117.93|116.13|117.9|116.1|117.93|116.13|117.9|116.1|6
1656255110000|2022-06-26 14:51:50|117.89|116.09|117.9|116.1|117.9|116.1|117.89|116.09|4
1656255120000|2022-06-26 14:52:00|117.91|116.11|117.91|116.11|117.91|116.11|117.9|116.1|3
1656255130000|2022-06-26 14:52:10|117.9|116.1|117.89|116.09|117.9|116.1|117.88|116.08|3
1656255140000|2022-06-26 14:52:20|117.9|116.1|117.89|116.09|117.9|116.1|117.89|116.09|2
1656255150000|2022-06-26 14:52:30|117.88|116.08|117.88|116.08|117.88|116.08|117.88|116.08|1
1656255160000|2022-06-26 14:52:40|117.87|116.07|117.86|116.06|117.87|116.07|117.86|116.06|4
1656255170000|2022-06-26 14:52:50|117.88|116.08|117.89|116.09|117.89|116.09|117.87|116.07|3
1656255180000|2022-06-26 14:53:00|117.9|116.1|117.9|116.1|117.9|116.1|117.9|116.1|1
1656255200000|2022-06-26 14:53:20|117.92|116.12|117.91|116.11|117.95|116.15|117.91|116.11|9
1656255210000|2022-06-26 14:53:30|117.92|116.12|117.93|116.13|117.94|116.14|117.92|116.12|4
1656255220000|2022-06-26 14:53:40|117.92|116.12|117.86|116.06|117.92|116.12|117.86|116.06|5
1656255230000|2022-06-26 14:53:50|117.85|116.05|117.79|115.99|117.85|116.05|117.79|115.99|5
1656255240000|2022-06-26 14:54:00|117.78|115.98|117.78|115.98|117.78|115.98|117.78|115.98|1
1656255250000|2022-06-26 14:54:10|117.77|115.97|117.72|115.92|117.77|115.97|117.72|115.92|5
1656255260000|2022-06-26 14:54:20|117.71|115.91|117.56|115.76|117.71|115.91|117.55|115.75|12
1656255280000|2022-06-26 14:54:40|117.55|115.75|117.59|115.79|117.63|115.83|117.54|115.74|11
1656255290000|2022-06-26 14:54:50|117.58|115.78|117.56|115.76|117.6|115.8|117.53|115.73|10
1656255300000|2022-06-26 14:55:00|117.55|115.75|117.57|115.77|117.61|115.81|117.55|115.75|7
1656255310000|2022-06-26 14:55:10|117.58|115.78|117.65|115.85|117.65|115.85|117.58|115.78|9
1656255320000|2022-06-26 14:55:20|117.64|115.84|117.66|115.86|117.66|115.86|117.64|115.84|5
1656255330000|2022-06-26 14:55:30|117.65|115.85|117.64|115.84|117.66|115.86|117.63|115.83|6
1656255340000|2022-06-26 14:55:40|117.66|115.86|117.74|115.94|117.74|115.94|117.65|115.85|12
1656255350000|2022-06-26 14:55:50|117.76|115.96|117.76|115.96|117.76|115.96|117.76|115.96|1
1656255380000|2022-06-26 14:56:20|117.75|115.95|117.75|115.95|117.75|115.95|117.74|115.94|3
1656255390000|2022-06-26 14:56:30|117.74|115.94|117.73|115.93|117.74|115.94|117.73|115.93|4
1656255400000|2022-06-26 14:56:40|117.74|115.94|117.73|115.93|117.74|115.94|117.73|115.93|2
1656255410000|2022-06-26 14:56:50|117.75|115.95|117.74|115.94|117.75|115.95|117.73|115.93|4
1656255420000|2022-06-26 14:57:00|117.75|115.95|117.74|115.94|117.75|115.95|117.73|115.93|4
1656255430000|2022-06-26 14:57:10|117.73|115.93|117.66|115.86|117.74|115.94|117.66|115.86|4
1656255440000|2022-06-26 14:57:20|117.65|115.85|117.67|115.87|117.67|115.87|117.58|115.78|15
1656255450000|2022-06-26 14:57:30|117.68|115.88|117.76|115.96|117.78|115.98|117.68|115.88|16
1656255460000|2022-06-26 14:57:40|117.77|115.97|117.74|115.94|117.78|115.98|117.74|115.94|7
1656255470000|2022-06-26 14:57:50|117.75|115.95|117.79|115.99|117.79|115.99|117.75|115.95|10
1656255510000|2022-06-26 14:58:30|117.8|116|117.87|116.07|117.87|116.07|117.8|116|8
1656255520000|2022-06-26 14:58:40|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|2
1656255530000|2022-06-26 14:58:50|117.88|116.08|117.87|116.07|117.89|116.09|117.87|116.07|4
1656255540000|2022-06-26 14:59:00|117.88|116.08|117.89|116.09|117.89|116.09|117.88|116.08|2
1656255550000|2022-06-26 14:59:10|117.88|116.08|117.79|115.99|117.88|116.08|117.78|115.98|11
1656255560000|2022-06-26 14:59:20|117.8|116|117.82|116.02|117.82|116.02|117.79|115.99|5
1656255570000|2022-06-26 14:59:30|117.81|116.01|117.78|115.98|117.81|116.01|117.77|115.97|7
1656255590000|2022-06-26 14:59:50|117.79|115.99|117.8|116|117.81|116.01|117.79|115.99|4
1656255600000|2022-06-26 15:00:00|117.81|116.01|117.8|116|117.81|116.01|117.8|116|2
1656255610000|2022-06-26 15:00:10|117.79|115.99|117.79|115.99|117.8|116|117.78|115.98|7
1656255620000|2022-06-26 15:00:20|117.8|116|117.84|116.04|117.84|116.04|117.79|115.99|10
1656255630000|2022-06-26 15:00:30|117.83|116.03|117.83|116.03|117.83|116.03|117.82|116.02|7
1656255640000|2022-06-26 15:00:40|117.82|116.02|117.93|116.13|117.93|116.13|117.82|116.02|11
1656255650000|2022-06-26 15:00:50|117.91|116.11|117.92|116.12|117.92|116.12|117.91|116.11|4
1656255660000|2022-06-26 15:01:00|117.9|116.1|117.91|116.11|117.92|116.12|117.9|116.1|6
1656255680000|2022-06-26 15:01:20|117.87|116.07|117.8|116|117.87|116.07|117.8|116|8
1656255690000|2022-06-26 15:01:30|117.81|116.01|117.8|116|117.81|116.01|117.8|116|6
1656255700000|2022-06-26 15:01:40|117.81|116.01|117.64|115.84|117.81|116.01|117.64|115.84|17
1656255710000|2022-06-26 15:01:50|117.63|115.83|117.64|115.84|117.64|115.84|117.63|115.83|2
1656255720000|2022-06-26 15:02:00|117.63|115.83|117.53|115.73|117.63|115.83|117.53|115.73|13
1656255730000|2022-06-26 15:02:10|117.52|115.72|117.46|115.66|117.53|115.73|117.46|115.66|8
1656255740000|2022-06-26 15:02:20|117.44|115.64|117.28|115.48|117.44|115.64|117.28|115.48|8
1656255750000|2022-06-26 15:02:30|117.23|115.43|117.07|115.27|117.23|115.43|117.07|115.27|11
1656255760000|2022-06-26 15:02:40|117.08|115.28|117.12|115.32|117.2|115.4|117.08|115.28|13
1656255770000|2022-06-26 15:02:50|117.1|115.3|117.12|115.32|117.12|115.32|117.08|115.28|8
1656255780000|2022-06-26 15:03:00|117.13|115.33|117.17|115.37|117.22|115.42|117.13|115.33|13
1656255790000|2022-06-26 15:03:10|117.16|115.36|117.12|115.32|117.16|115.36|117.11|115.31|9
1656255800000|2022-06-26 15:03:20|117.13|115.33|117.11|115.31|117.14|115.34|117.09|115.29|13
1656255810000|2022-06-26 15:03:30|117.1|115.3|117.15|115.35|117.15|115.35|117.09|115.29|16
1656255820000|2022-06-26 15:03:40|117.14|115.34|117.2|115.4|117.22|115.42|117.12|115.32|17
1656255830000|2022-06-26 15:03:50|117.18|115.38|117.11|115.31|117.18|115.38|117.11|115.31|12
1656255840000|2022-06-26 15:04:00|117.09|115.29|117.1|115.3|117.1|115.3|116.98|115.18|18
1656255850000|2022-06-26 15:04:10|117.11|115.31|117.14|115.34|117.16|115.36|117.11|115.31|12
1656255860000|2022-06-26 15:04:20|117.13|115.33|117.08|115.28|117.14|115.34|117.07|115.27|12
1656255870000|2022-06-26 15:04:30|117.07|115.27|117.08|115.28|117.08|115.28|117.07|115.27|2
1656255880000|2022-06-26 15:04:40|117.09|115.29|117.11|115.31|117.12|115.32|117.09|115.29|4
1656255890000|2022-06-26 15:04:50|117.08|115.28|116.92|115.12|117.08|115.28|116.9|115.1|15
1656255900000|2022-06-26 15:05:00|116.91|115.11|116.62|114.82|116.91|115.11|116.58|114.78|25
1656255910000|2022-06-26 15:05:10|116.58|114.78|116.7|114.9|116.71|114.91|116.53|114.73|20
1656255920000|2022-06-26 15:05:20|116.71|114.91|116.68|114.88|116.74|114.94|116.67|114.87|15
1656255930000|2022-06-26 15:05:30|116.67|114.87|116.77|114.97|116.79|114.99|116.67|114.87|16
1656255940000|2022-06-26 15:05:40|116.76|114.96|116.76|114.96|116.78|114.98|116.76|114.96|5
1656255950000|2022-06-26 15:05:50|116.77|114.97|116.74|114.94|116.77|114.97|116.69|114.89|15
1656255960000|2022-06-26 15:06:00|116.76|114.96|116.58|114.78|116.77|114.97|116.58|114.78|18
1656255970000|2022-06-26 15:06:10|116.55|114.75|116.2|114.4|116.55|114.75|116.2|114.4|13
1656255980000|2022-06-26 15:06:20|116.21|114.41|116.19|114.39|116.28|114.48|116.19|114.39|26
1656255990000|2022-06-26 15:06:30|116.14|114.34|116.17|114.37|116.22|114.42|116.14|114.34|23
1656256000000|2022-06-26 15:06:40|116.16|114.36|116.21|114.41|116.21|114.41|116.13|114.33|25
1656256010000|2022-06-26 15:06:50|116.22|114.42|116.35|114.55|116.37|114.57|116.22|114.42|24
1656256020000|2022-06-26 15:07:00|116.34|114.54|116.33|114.53|116.51|114.71|116.32|114.52|23
1656256030000|2022-06-26 15:07:10|116.34|114.54|116.35|114.55|116.36|114.56|116.28|114.48|15
1656256040000|2022-06-26 15:07:20|116.34|114.54|116.43|114.63|116.44|114.64|116.32|114.52|21
1656256050000|2022-06-26 15:07:30|116.42|114.62|116.3|114.5|116.42|114.62|116.29|114.49|12
1656256060000|2022-06-26 15:07:40|116.28|114.48|116.22|114.42|116.28|114.48|116.22|114.42|4
1656256070000|2022-06-26 15:07:50|116.19|114.39|116.2|114.4|116.22|114.42|116.17|114.37|20
1656256080000|2022-06-26 15:08:00|116.21|114.41|116.15|114.35|116.23|114.43|116.14|114.34|17
1656256090000|2022-06-26 15:08:10|116.13|114.33|116.13|114.33|116.15|114.35|116.1|114.3|11
1656256100000|2022-06-26 15:08:20|116.14|114.34|116.18|114.38|116.2|114.4|116.14|114.34|13
1656256110000|2022-06-26 15:08:30|116.19|114.39|116.21|114.41|116.28|114.48|116.19|114.39|11
1656256120000|2022-06-26 15:08:40|116.23|114.43|116.31|114.51|116.31|114.51|116.21|114.41|12
1656256130000|2022-06-26 15:08:50|116.32|114.52|116.3|114.5|116.32|114.52|116.29|114.49|6
1656256150000|2022-06-26 15:09:10|116.31|114.51|116.3|114.5|116.39|114.59|116.3|114.5|13
1656256160000|2022-06-26 15:09:20|116.33|114.53|116.36|114.56|116.4|114.6|116.33|114.53|10
1656256170000|2022-06-26 15:09:30|116.37|114.57|116.34|114.54|116.37|114.57|116.34|114.54|8
1656256180000|2022-06-26 15:09:40|116.35|114.55|116.45|114.65|116.46|114.66|116.35|114.55|16
1656256190000|2022-06-26 15:09:50|116.43|114.63|116.4|114.6|116.44|114.64|116.39|114.59|17
1656256200000|2022-06-26 15:10:00|116.39|114.59|116.41|114.61|116.45|114.65|116.39|114.59|11
1656256210000|2022-06-26 15:10:10|116.42|114.62|116.49|114.69|116.51|114.71|116.42|114.62|12
1656256220000|2022-06-26 15:10:20|116.5|114.7|116.55|114.75|116.55|114.75|116.48|114.68|17
1656256230000|2022-06-26 15:10:30|116.56|114.76|116.6|114.8|116.6|114.8|116.56|114.76|15
1656256240000|2022-06-26 15:10:40|116.61|114.81|116.6|114.8|116.67|114.87|116.6|114.8|17
1656256250000|2022-06-26 15:10:50|116.58|114.78|116.51|114.71|116.59|114.79|116.51|114.71|14
1656256260000|2022-06-26 15:11:00|116.53|114.73|116.59|114.79|116.61|114.81|116.52|114.72|13
1656256270000|2022-06-26 15:11:10|116.6|114.8|116.65|114.85|116.68|114.88|116.6|114.8|11
1656256280000|2022-06-26 15:11:20|116.66|114.86|116.61|114.81|116.66|114.86|116.58|114.78|10
1656256290000|2022-06-26 15:11:30|116.62|114.82|116.63|114.83|116.66|114.86|116.61|114.81|9
1656256300000|2022-06-26 15:11:40|116.64|114.84|116.65|114.85|116.66|114.86|116.63|114.83|6
1656256310000|2022-06-26 15:11:50|116.66|114.86|116.63|114.83|116.66|114.86|116.63|114.83|5
1656256320000|2022-06-26 15:12:00|116.62|114.82|116.63|114.83|116.63|114.83|116.61|114.81|8
1656256330000|2022-06-26 15:12:10|116.66|114.86|116.66|114.86|116.66|114.86|116.64|114.84|4
1656256340000|2022-06-26 15:12:20|116.67|114.87|116.76|114.96|116.8|115|116.65|114.85|13
1656256350000|2022-06-26 15:12:30|116.77|114.97|116.75|114.95|116.78|114.98|116.73|114.93|7
1656256360000|2022-06-26 15:12:40|116.77|114.97|116.77|114.97|116.78|114.98|116.77|114.97|3
1656256370000|2022-06-26 15:12:50|116.76|114.96|116.69|114.89|116.76|114.96|116.66|114.86|11
1656256390000|2022-06-26 15:13:10|116.68|114.88|116.66|114.86|116.68|114.88|116.66|114.86|2
1656256400000|2022-06-26 15:13:20|116.67|114.87|116.7|114.9|116.7|114.9|116.67|114.87|3
1656256410000|2022-06-26 15:13:30|116.69|114.89|116.7|114.9|116.72|114.92|116.69|114.89|7
1656256420000|2022-06-26 15:13:40|116.69|114.89|116.7|114.9|116.7|114.9|116.69|114.89|6
1656256430000|2022-06-26 15:13:50|116.69|114.89|116.7|114.9|116.7|114.9|116.69|114.89|2
1656256440000|2022-06-26 15:14:00|116.68|114.88|116.73|114.93|116.73|114.93|116.68|114.88|10
1656256450000|2022-06-26 15:14:10|116.72|114.92|116.73|114.93|116.73|114.93|116.72|114.92|2
1656256460000|2022-06-26 15:14:20|116.72|114.92|116.64|114.84|116.73|114.93|116.63|114.83|9
1656256470000|2022-06-26 15:14:30|116.65|114.85|116.7|114.9|116.7|114.9|116.65|114.85|7
1656256480000|2022-06-26 15:14:40|116.71|114.91|116.65|114.85|116.78|114.98|116.65|114.85|20
1656256490000|2022-06-26 15:14:50|116.66|114.86|116.64|114.84|116.66|114.86|116.64|114.84|3
1656256500000|2022-06-26 15:15:00|116.63|114.83|116.55|114.75|116.63|114.83|116.55|114.75|11
1656256510000|2022-06-26 15:15:10|116.56|114.76|116.56|114.76|116.59|114.79|116.54|114.74|14
1656256520000|2022-06-26 15:15:20|116.57|114.77|116.56|114.76|116.58|114.78|116.55|114.75|9
1656256530000|2022-06-26 15:15:30|116.57|114.77|116.57|114.77|116.58|114.78|116.56|114.76|5
1656256540000|2022-06-26 15:15:40|116.56|114.76|116.47|114.67|116.56|114.76|116.47|114.67|15
1656256550000|2022-06-26 15:15:50|116.49|114.69|116.49|114.69|116.51|114.71|116.48|114.68|10
1656256560000|2022-06-26 15:16:00|116.48|114.68|116.54|114.74|116.55|114.75|116.48|114.68|11
1656256580000|2022-06-26 15:16:20|116.55|114.75|116.6|114.8|116.6|114.8|116.55|114.75|12
1656256590000|2022-06-26 15:16:30|116.58|114.78|116.58|114.78|116.59|114.79|116.57|114.77|7
1656256600000|2022-06-26 15:16:40|116.59|114.79|116.61|114.81|116.61|114.81|116.58|114.78|6
1656256610000|2022-06-26 15:16:50|116.64|114.84|116.65|114.85|116.67|114.87|116.64|114.84|5
1656256620000|2022-06-26 15:17:00|116.63|114.83|116.69|114.89|116.69|114.89|116.61|114.81|12
1656256630000|2022-06-26 15:17:10|116.68|114.88|116.68|114.88|116.68|114.88|116.63|114.83|12
1656256640000|2022-06-26 15:17:20|116.67|114.87|116.67|114.87|116.68|114.88|116.67|114.87|3
1656256650000|2022-06-26 15:17:30|116.68|114.88|116.68|114.88|116.68|114.88|116.67|114.87|3
1656256660000|2022-06-26 15:17:40|116.67|114.87|116.58|114.78|116.67|114.87|116.58|114.78|7
1656256690000|2022-06-26 15:18:10|116.57|114.77|116.51|114.71|116.57|114.77|116.51|114.71|4
1656256720000|2022-06-26 15:18:40|116.5|114.7|116.48|114.68|116.5|114.7|116.48|114.68|4
1656256730000|2022-06-26 15:18:50|116.46|114.66|116.47|114.67|116.47|114.67|116.46|114.66|2
1656256740000|2022-06-26 15:19:00|116.48|114.68|116.52|114.72|116.52|114.72|116.47|114.67|9
1656256750000|2022-06-26 15:19:10|116.53|114.73|116.61|114.81|116.61|114.81|116.52|114.72|8
1656256760000|2022-06-26 15:19:20|116.62|114.82|116.64|114.84|116.67|114.87|116.62|114.82|11
1656256770000|2022-06-26 15:19:30|116.65|114.85|116.64|114.84|116.65|114.85|116.63|114.83|8
1656256780000|2022-06-26 15:19:40|116.65|114.85|116.62|114.82|116.65|114.85|116.6|114.8|8
1656256790000|2022-06-26 15:19:50|116.61|114.81|116.62|114.82|116.63|114.83|116.6|114.8|6
1656256800000|2022-06-26 15:20:00|116.61|114.81|116.6|114.8|116.61|114.81|116.59|114.79|6
1656256810000|2022-06-26 15:20:10|116.61|114.81|116.66|114.86|116.66|114.86|116.61|114.81|8
1656256820000|2022-06-26 15:20:20|116.67|114.87|116.67|114.87|116.67|114.87|116.66|114.86|7
1656256830000|2022-06-26 15:20:30|116.66|114.86|116.67|114.87|116.67|114.87|116.65|114.85|6
1656256850000|2022-06-26 15:20:50|116.65|114.85|116.66|114.86|116.66|114.86|116.65|114.85|6
1656256860000|2022-06-26 15:21:00|116.65|114.85|116.62|114.82|116.65|114.85|116.62|114.82|2
1656256870000|2022-06-26 15:21:10|116.65|114.85|116.63|114.83|116.66|114.86|116.62|114.82|9
1656256880000|2022-06-26 15:21:20|116.62|114.82|116.6|114.8|116.62|114.82|116.6|114.8|3
1656256890000|2022-06-26 15:21:30|116.59|114.79|116.49|114.69|116.59|114.79|116.49|114.69|6
1656256900000|2022-06-26 15:21:40|116.48|114.68|116.5|114.7|116.51|114.71|116.46|114.66|9
1656256910000|2022-06-26 15:21:50|116.49|114.69|116.5|114.7|116.5|114.7|116.48|114.68|7
1656256920000|2022-06-26 15:22:00|116.49|114.69|116.48|114.68|116.49|114.69|116.48|114.68|4
1656256930000|2022-06-26 15:22:10|116.49|114.69|116.56|114.76|116.56|114.76|116.49|114.69|11
1656256940000|2022-06-26 15:22:20|116.55|114.75|116.55|114.75|116.55|114.75|116.54|114.74|5
1656256950000|2022-06-26 15:22:30|116.54|114.74|116.58|114.78|116.59|114.79|116.54|114.74|9
1656256960000|2022-06-26 15:22:40|116.59|114.79|116.65|114.85|116.66|114.86|116.59|114.79|12
1656256970000|2022-06-26 15:22:50|116.66|114.86|116.54|114.74|116.66|114.86|116.54|114.74|12
1656256980000|2022-06-26 15:23:00|116.55|114.75|116.57|114.77|116.57|114.77|116.55|114.75|3
1656256990000|2022-06-26 15:23:10|116.58|114.78|116.57|114.77|116.59|114.79|116.56|114.76|8
1656257000000|2022-06-26 15:23:20|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|2
1656257010000|2022-06-26 15:23:30|116.58|114.78|116.56|114.76|116.58|114.78|116.56|114.76|3
1656257020000|2022-06-26 15:23:40|116.55|114.75|116.49|114.69|116.55|114.75|116.49|114.69|4
1656257030000|2022-06-26 15:23:50|116.47|114.67|116.48|114.68|116.48|114.68|116.47|114.67|2
1656257040000|2022-06-26 15:24:00|116.49|114.69|116.49|114.69|116.49|114.69|116.49|114.69|1
1656257050000|2022-06-26 15:24:10|116.48|114.68|116.48|114.68|116.48|114.68|116.48|114.68|1
1656257060000|2022-06-26 15:24:20|116.47|114.67|116.47|114.67|116.48|114.68|116.47|114.67|3
1656257070000|2022-06-26 15:24:30|116.48|114.68|116.47|114.67|116.48|114.68|116.47|114.67|2
1656257080000|2022-06-26 15:24:40|116.48|114.68|116.54|114.74|116.55|114.75|116.48|114.68|9
1656257090000|2022-06-26 15:24:50|116.55|114.75|116.57|114.77|116.58|114.78|116.54|114.74|7
1656257100000|2022-06-26 15:25:00|116.56|114.76|116.57|114.77|116.57|114.77|116.56|114.76|2
1656257110000|2022-06-26 15:25:10|116.56|114.76|116.53|114.73|116.56|114.76|116.53|114.73|4
1656257120000|2022-06-26 15:25:20|116.54|114.74|116.54|114.74|116.54|114.74|116.53|114.73|5
1656257140000|2022-06-26 15:25:40|116.52|114.72|116.5|114.7|116.52|114.72|116.5|114.7|7
1656257150000|2022-06-26 15:25:50|116.51|114.71|116.56|114.76|116.56|114.76|116.51|114.71|6
1656257160000|2022-06-26 15:26:00|116.57|114.77|116.56|114.76|116.57|114.77|116.56|114.76|2
1656257170000|2022-06-26 15:26:10|116.55|114.75|116.52|114.72|116.55|114.75|116.51|114.71|4
1656257180000|2022-06-26 15:26:20|116.51|114.71|116.52|114.72|116.52|114.72|116.51|114.71|4
1656257190000|2022-06-26 15:26:30|116.53|114.73|116.56|114.76|116.56|114.76|116.53|114.73|4
1656257200000|2022-06-26 15:26:40|116.55|114.75|116.56|114.76|116.57|114.77|116.55|114.75|4
1656257210000|2022-06-26 15:26:50|116.57|114.77|116.56|114.76|116.57|114.77|116.56|114.76|2
1656257220000|2022-06-26 15:27:00|116.55|114.75|116.53|114.73|116.55|114.75|116.51|114.71|4
1656257230000|2022-06-26 15:27:10|116.54|114.74|116.55|114.75|116.55|114.75|116.54|114.74|2
1656257240000|2022-06-26 15:27:20|116.54|114.74|116.56|114.76|116.56|114.76|116.52|114.72|11
1656257250000|2022-06-26 15:27:30|116.57|114.77|116.57|114.77|116.57|114.77|116.57|114.77|1
1656257260000|2022-06-26 15:27:40|116.58|114.78|116.55|114.75|116.58|114.78|116.55|114.75|3
1656257270000|2022-06-26 15:27:50|116.54|114.74|116.47|114.67|116.54|114.74|116.47|114.67|5
1656257280000|2022-06-26 15:28:00|116.45|114.65|116.46|114.66|116.48|114.68|116.42|114.62|12
1656257290000|2022-06-26 15:28:10|116.47|114.67|116.47|114.67|116.48|114.68|116.47|114.67|3
1656257310000|2022-06-26 15:28:30|116.46|114.66|116.32|114.52|116.46|114.66|116.32|114.52|13
1656257320000|2022-06-26 15:28:40|116.31|114.51|116.15|114.35|116.31|114.51|116.11|114.31|19
1656257330000|2022-06-26 15:28:50|116.14|114.34|116.15|114.35|116.15|114.35|116.12|114.32|5
1656257340000|2022-06-26 15:29:00|116.17|114.37|116.28|114.48|116.28|114.48|116.17|114.37|15
1656257350000|2022-06-26 15:29:10|116.29|114.49|116.57|114.77|116.58|114.78|116.29|114.49|30
1656257360000|2022-06-26 15:29:20|116.58|114.78|116.61|114.81|116.64|114.84|116.58|114.78|10
1656257370000|2022-06-26 15:29:30|116.62|114.82|116.56|114.76|116.62|114.82|116.55|114.75|14
1656257380000|2022-06-26 15:29:40|116.57|114.77|116.63|114.83|116.64|114.84|116.57|114.77|12
1656257390000|2022-06-26 15:29:50|116.64|114.84|116.7|114.9|116.71|114.91|116.62|114.82|12
1656257400000|2022-06-26 15:30:00|116.69|114.89|116.6|114.8|116.69|114.89|116.6|114.8|7
1656257410000|2022-06-26 15:30:10|116.58|114.78|116.56|114.76|116.59|114.79|116.54|114.74|16
1656257420000|2022-06-26 15:30:20|116.58|114.78|116.54|114.74|116.61|114.81|116.54|114.74|8
1656257430000|2022-06-26 15:30:30|116.53|114.73|116.55|114.75|116.56|114.76|116.5|114.7|7
1656257440000|2022-06-26 15:30:40|116.56|114.76|116.54|114.74|116.56|114.76|116.54|114.74|5
1656257450000|2022-06-26 15:30:50|116.53|114.73|116.54|114.74|116.55|114.75|116.53|114.73|6
1656257460000|2022-06-26 15:31:00|116.51|114.71|116.49|114.69|116.51|114.71|116.49|114.69|3
1656257470000|2022-06-26 15:31:10|116.5|114.7|116.31|114.51|116.5|114.7|116.31|114.51|8
1656257480000|2022-06-26 15:31:20|116.29|114.49|116.33|114.53|116.34|114.54|116.27|114.47|14
1656257490000|2022-06-26 15:31:30|116.34|114.54|116.36|114.56|116.36|114.56|116.34|114.54|7
1656257500000|2022-06-26 15:31:40|116.35|114.55|116.32|114.52|116.36|114.56|116.31|114.51|9
1656257510000|2022-06-26 15:31:50|116.33|114.53|116.35|114.55|116.35|114.55|116.33|114.53|5
1656257520000|2022-06-26 15:32:00|116.34|114.54|116.41|114.61|116.42|114.62|116.34|114.54|14
1656257530000|2022-06-26 15:32:10|116.4|114.6|116.4|114.6|116.42|114.62|116.4|114.6|5
1656257540000|2022-06-26 15:32:20|116.41|114.61|116.42|114.62|116.43|114.63|116.41|114.61|4
1656257550000|2022-06-26 15:32:30|116.43|114.63|116.52|114.72|116.53|114.73|116.43|114.63|4
1656257560000|2022-06-26 15:32:40|116.5|114.7|116.42|114.62|116.5|114.7|116.42|114.62|6
1656257570000|2022-06-26 15:32:50|116.43|114.63|116.47|114.67|116.48|114.68|116.43|114.63|8
1656257590000|2022-06-26 15:33:10|116.44|114.64|116.41|114.61|116.44|114.64|116.41|114.61|8
1656257600000|2022-06-26 15:33:20|116.39|114.59|116.39|114.59|116.39|114.59|116.26|114.46|14
1656257610000|2022-06-26 15:33:30|116.41|114.61|116.46|114.66|116.46|114.66|116.41|114.61|5
1656257630000|2022-06-26 15:33:50|116.47|114.67|116.49|114.69|116.5|114.7|116.47|114.67|7
1656257640000|2022-06-26 15:34:00|116.5|114.7|116.48|114.68|116.5|114.7|116.48|114.68|3
1656257650000|2022-06-26 15:34:10|116.49|114.69|116.49|114.69|116.49|114.69|116.49|114.69|1
1656257660000|2022-06-26 15:34:20|116.5|114.7|116.51|114.71|116.51|114.71|116.49|114.69|4
1656257670000|2022-06-26 15:34:30|116.55|114.75|116.54|114.74|116.58|114.78|116.52|114.72|12
1656257680000|2022-06-26 15:34:40|116.53|114.73|116.49|114.69|116.53|114.73|116.49|114.69|6
1656257690000|2022-06-26 15:34:50|116.5|114.7|116.55|114.75|116.55|114.75|116.5|114.7|6
1656257700000|2022-06-26 15:35:00|116.56|114.76|116.58|114.78|116.58|114.78|116.55|114.75|4
1656257710000|2022-06-26 15:35:10|116.6|114.8|116.6|114.8|116.63|114.83|116.58|114.78|10
1656257720000|2022-06-26 15:35:20|116.58|114.78|116.57|114.77|116.58|114.78|116.57|114.77|2
1656257730000|2022-06-26 15:35:30|116.58|114.78|116.58|114.78|116.58|114.78|116.58|114.78|1
1656257740000|2022-06-26 15:35:40|116.57|114.77|116.57|114.77|116.57|114.77|116.57|114.77|1
1656257750000|2022-06-26 15:35:50|116.58|114.78|116.6|114.8|116.6|114.8|116.58|114.78|3
1656257760000|2022-06-26 15:36:00|116.61|114.81|116.6|114.8|116.61|114.81|116.57|114.77|10
1656257770000|2022-06-26 15:36:10|116.61|114.81|116.64|114.84|116.64|114.84|116.61|114.81|5
1656257780000|2022-06-26 15:36:20|116.65|114.85|116.7|114.9|116.7|114.9|116.65|114.85|5
1656257790000|2022-06-26 15:36:30|116.69|114.89|116.66|114.86|116.69|114.89|116.66|114.86|9
1656257800000|2022-06-26 15:36:40|116.67|114.87|116.68|114.88|116.68|114.88|116.67|114.87|2
1656257810000|2022-06-26 15:36:50|116.67|114.87|116.69|114.89|116.7|114.9|116.67|114.87|10
1656257820000|2022-06-26 15:37:00|116.68|114.88|116.59|114.79|116.68|114.88|116.57|114.77|8
1656257830000|2022-06-26 15:37:10|116.61|114.81|116.6|114.8|116.61|114.81|116.58|114.78|7
1656257840000|2022-06-26 15:37:20|116.62|114.82|116.71|114.91|116.71|114.91|116.62|114.82|6
1656257850000|2022-06-26 15:37:30|116.7|114.9|116.66|114.86|116.7|114.9|116.65|114.85|8
1656257860000|2022-06-26 15:37:40|116.67|114.87|116.7|114.9|116.7|114.9|116.67|114.87|4
1656257870000|2022-06-26 15:37:50|116.69|114.89|116.79|114.99|116.79|114.99|116.68|114.88|11
1656257880000|2022-06-26 15:38:00|116.78|114.98|116.8|115|116.81|115.01|116.78|114.98|8
1656257890000|2022-06-26 15:38:10|116.83|115.03|117.12|115.32|117.12|115.32|116.83|115.03|15
1656257900000|2022-06-26 15:38:20|117.13|115.33|116.85|115.05|117.14|115.34|116.84|115.04|22
1656257910000|2022-06-26 15:38:30|116.86|115.06|116.87|115.07|116.91|115.11|116.86|115.06|13
1656257920000|2022-06-26 15:38:40|116.89|115.09|116.93|115.13|116.93|115.13|116.89|115.09|4
1656257930000|2022-06-26 15:38:50|116.94|115.14|116.97|115.17|117.04|115.24|116.94|115.14|16
1656257940000|2022-06-26 15:39:00|116.96|115.16|116.95|115.15|116.96|115.16|116.94|115.14|9
1656257950000|2022-06-26 15:39:10|116.96|115.16|116.92|115.12|116.96|115.16|116.91|115.11|9
1656257960000|2022-06-26 15:39:20|116.91|115.11|116.91|115.11|116.94|115.14|116.85|115.05|13
1656257970000|2022-06-26 15:39:30|116.92|115.12|116.95|115.15|116.95|115.15|116.91|115.11|4
1656257980000|2022-06-26 15:39:40|116.92|115.12|116.94|115.14|116.94|115.14|116.9|115.1|9
1656257990000|2022-06-26 15:39:50|116.95|115.15|117.04|115.24|117.04|115.24|116.95|115.15|5
1656258000000|2022-06-26 15:40:00|117.03|115.23|116.91|115.11|117.03|115.23|116.91|115.11|7
1656258010000|2022-06-26 15:40:10|116.9|115.1|116.93|115.13|116.93|115.13|116.9|115.1|6
1656258020000|2022-06-26 15:40:20|116.94|115.14|116.93|115.13|117.03|115.23|116.93|115.13|11
1656258030000|2022-06-26 15:40:30|116.94|115.14|117|115.2|117.01|115.21|116.93|115.13|8
1656258040000|2022-06-26 15:40:40|116.99|115.19|117.02|115.22|117.02|115.22|116.98|115.18|5
1656258050000|2022-06-26 15:40:50|117.01|115.21|117.05|115.25|117.05|115.25|117|115.2|4
1656258060000|2022-06-26 15:41:00|117.02|115.22|116.98|115.18|117.02|115.22|116.97|115.17|5
1656258070000|2022-06-26 15:41:10|116.99|115.19|116.98|115.18|117.02|115.22|116.98|115.18|9
1656258080000|2022-06-26 15:41:20|116.99|115.19|116.99|115.19|116.99|115.19|116.98|115.18|3
1656258090000|2022-06-26 15:41:30|116.98|115.18|116.99|115.19|116.99|115.19|116.97|115.17|6
1656258100000|2022-06-26 15:41:40|116.98|115.18|117.03|115.23|117.03|115.23|116.96|115.16|8
1656258110000|2022-06-26 15:41:50|117.04|115.24|117.03|115.23|117.04|115.24|117.03|115.23|4
1656258120000|2022-06-26 15:42:00|117.04|115.24|117.04|115.24|117.04|115.24|117.04|115.24|1
1656258130000|2022-06-26 15:42:10|117.05|115.25|117.12|115.32|117.12|115.32|117.05|115.25|6
1656258140000|2022-06-26 15:42:20|117.13|115.33|117.11|115.31|117.13|115.33|117.11|115.31|7
1656258150000|2022-06-26 15:42:30|117.1|115.3|117.07|115.27|117.1|115.3|117.07|115.27|6
1656258160000|2022-06-26 15:42:40|117.06|115.26|117.01|115.21|117.06|115.26|117.01|115.21|7
1656258170000|2022-06-26 15:42:50|117.02|115.22|117.01|115.21|117.02|115.22|117.01|115.21|4
1656258180000|2022-06-26 15:43:00|117|115.2|117|115.2|117|115.2|116.99|115.19|3
1656258190000|2022-06-26 15:43:10|117.02|115.22|117.01|115.21|117.02|115.22|117|115.2|5
1656258200000|2022-06-26 15:43:20|117.02|115.22|117.01|115.21|117.02|115.22|117|115.2|4
1656258210000|2022-06-26 15:43:30|117.02|115.22|117.07|115.27|117.07|115.27|117.02|115.22|6
1656258220000|2022-06-26 15:43:40|117.08|115.28|117.06|115.26|117.08|115.28|117.05|115.25|6
1656258230000|2022-06-26 15:43:50|117.07|115.27|117.02|115.22|117.08|115.28|117.02|115.22|6
1656258240000|2022-06-26 15:44:00|117.03|115.23|117.05|115.25|117.05|115.25|117.03|115.23|3
1656258250000|2022-06-26 15:44:10|117.06|115.26|117.08|115.28|117.08|115.28|117.05|115.25|5
1656258260000|2022-06-26 15:44:20|117.07|115.27|117.07|115.27|117.08|115.28|117.07|115.27|3
1656258270000|2022-06-26 15:44:30|117.09|115.29|117.09|115.29|117.09|115.29|117.08|115.28|3
1656258290000|2022-06-26 15:44:50|117.1|115.3|117.09|115.29|117.1|115.3|117.09|115.29|2
1656258300000|2022-06-26 15:45:00|117.1|115.3|117.02|115.22|117.1|115.3|117.01|115.21|8
1656258310000|2022-06-26 15:45:10|117.01|115.21|116.99|115.19|117.02|115.22|116.99|115.19|9
1656258320000|2022-06-26 15:45:20|117|115.2|117|115.2|117|115.2|116.99|115.19|3
1656258330000|2022-06-26 15:45:30|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1656258340000|2022-06-26 15:45:40|117.01|115.21|117|115.2|117.01|115.21|117|115.2|2
1656258350000|2022-06-26 15:45:50|117.01|115.21|117.04|115.24|117.04|115.24|117.01|115.21|3
1656258360000|2022-06-26 15:46:00|117.05|115.25|117.11|115.31|117.13|115.33|117.03|115.23|10
1656258370000|2022-06-26 15:46:10|117.12|115.32|117.13|115.33|117.13|115.33|117.12|115.32|2
1656258380000|2022-06-26 15:46:20|117.15|115.35|117.17|115.37|117.21|115.41|117.15|115.35|7
1656258390000|2022-06-26 15:46:30|117.18|115.38|117.18|115.38|117.18|115.38|117.17|115.37|3
1656258400000|2022-06-26 15:46:40|117.19|115.39|117.17|115.37|117.19|115.39|117.16|115.36|8
1656258410000|2022-06-26 15:46:50|117.18|115.38|117.18|115.38|117.18|115.38|117.18|115.38|1
1656258420000|2022-06-26 15:47:00|117.17|115.37|117.11|115.31|117.17|115.37|117.11|115.31|2
1656258430000|2022-06-26 15:47:10|117.12|115.32|117.18|115.38|117.18|115.38|117.12|115.32|6
1656258440000|2022-06-26 15:47:20|117.17|115.37|117.17|115.37|117.17|115.37|117.17|115.37|1
1656258450000|2022-06-26 15:47:30|117.16|115.36|117.15|115.35|117.16|115.36|117.14|115.34|4
1656258460000|2022-06-26 15:47:40|117.14|115.34|117.08|115.28|117.14|115.34|117.07|115.27|7
1656258470000|2022-06-26 15:47:50|117.09|115.29|117.19|115.39|117.19|115.39|117.09|115.29|11
1656258480000|2022-06-26 15:48:00|117.21|115.41|117.08|115.28|117.22|115.42|117.08|115.28|10
1656258490000|2022-06-26 15:48:10|117.09|115.29|117.08|115.28|117.09|115.29|117.07|115.27|4
1656258520000|2022-06-26 15:48:40|117.09|115.29|117.11|115.31|117.11|115.31|117.09|115.29|3
1656258530000|2022-06-26 15:48:50|117.1|115.3|117.09|115.29|117.11|115.31|117.09|115.29|4
1656258540000|2022-06-26 15:49:00|117.1|115.3|117.13|115.33|117.14|115.34|117.1|115.3|12
1656258550000|2022-06-26 15:49:10|117.14|115.34|117.1|115.3|117.15|115.35|117.09|115.29|7
1656258560000|2022-06-26 15:49:20|117.11|115.31|117.13|115.33|117.14|115.34|117.11|115.31|7
1656258570000|2022-06-26 15:49:30|117.14|115.34|117.13|115.33|117.14|115.34|117.13|115.33|2
1656258580000|2022-06-26 15:49:40|117.21|115.41|117.2|115.4|117.21|115.41|117.2|115.4|2
1656258590000|2022-06-26 15:49:50|117.19|115.39|117.2|115.4|117.2|115.4|117.18|115.38|5
1656258600000|2022-06-26 15:50:00|117.17|115.37|117.06|115.26|117.17|115.37|117.06|115.26|6
1656258610000|2022-06-26 15:50:10|117.08|115.28|117.09|115.29|117.09|115.29|117.07|115.27|4
1656258620000|2022-06-26 15:50:20|117.08|115.28|117.08|115.28|117.1|115.3|117.08|115.28|4
1656258630000|2022-06-26 15:50:30|117.09|115.29|117.16|115.36|117.16|115.36|117.09|115.29|10
1656258640000|2022-06-26 15:50:40|117.17|115.37|117.15|115.35|117.17|115.37|117.15|115.35|3
1656258650000|2022-06-26 15:50:50|117.16|115.36|117.09|115.29|117.16|115.36|117.09|115.29|5
1656258660000|2022-06-26 15:51:00|117.08|115.28|117.06|115.26|117.08|115.28|117.06|115.26|3
1656258670000|2022-06-26 15:51:10|117.07|115.27|117.07|115.27|117.07|115.27|117.07|115.27|1
1656258680000|2022-06-26 15:51:20|117.06|115.26|117.02|115.22|117.06|115.26|116.97|115.17|7
1656258690000|2022-06-26 15:51:30|117.03|115.23|117.09|115.29|117.11|115.31|117.03|115.23|8
1656258700000|2022-06-26 15:51:40|117.08|115.28|117.11|115.31|117.11|115.31|117.08|115.28|4
1656258710000|2022-06-26 15:51:50|117.1|115.3|117.1|115.3|117.11|115.31|117.09|115.29|8
1656258720000|2022-06-26 15:52:00|117.09|115.29|117.06|115.26|117.09|115.29|117.06|115.26|14
1656258730000|2022-06-26 15:52:10|117.05|115.25|117|115.2|117.05|115.25|117|115.2|4
1656258740000|2022-06-26 15:52:20|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1656258750000|2022-06-26 15:52:30|117|115.2|116.98|115.18|117|115.2|116.98|115.18|5
1656258760000|2022-06-26 15:52:40|116.99|115.19|117.12|115.32|117.12|115.32|116.99|115.19|7
1656258770000|2022-06-26 15:52:50|117.1|115.3|117.11|115.31|117.11|115.31|117.1|115.3|2
1656258780000|2022-06-26 15:53:00|117.1|115.3|117.1|115.3|117.1|115.3|117.08|115.28|6
1656258790000|2022-06-26 15:53:10|117.09|115.29|117.08|115.28|117.09|115.29|117.08|115.28|8
1656258800000|2022-06-26 15:53:20|117.09|115.29|117.12|115.32|117.12|115.32|117.09|115.29|3
1656258810000|2022-06-26 15:53:30|117.13|115.33|117.13|115.33|117.14|115.34|117.13|115.33|3
1656258820000|2022-06-26 15:53:40|117.14|115.34|117.18|115.38|117.19|115.39|117.13|115.33|6
1656258830000|2022-06-26 15:53:50|117.17|115.37|117.15|115.35|117.17|115.37|117.14|115.34|4
1656258840000|2022-06-26 15:54:00|117.17|115.37|117.16|115.36|117.17|115.37|117.16|115.36|2
1656258850000|2022-06-26 15:54:10|117.13|115.33|117.11|115.31|117.13|115.33|117.11|115.31|3
1656258860000|2022-06-26 15:54:20|117.12|115.32|117.12|115.32|117.12|115.32|117.11|115.31|3
1656258870000|2022-06-26 15:54:30|117.11|115.31|117.12|115.32|117.12|115.32|117.11|115.31|2
1656258880000|2022-06-26 15:54:40|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1656258890000|2022-06-26 15:54:50|117.12|115.32|117.13|115.33|117.13|115.33|117.12|115.32|2
1656258900000|2022-06-26 15:55:00|117.15|115.35|117.11|115.31|117.15|115.35|117.11|115.31|4
1656258910000|2022-06-26 15:55:10|117.1|115.3|117.09|115.29|117.1|115.3|117.05|115.25|9
1656258920000|2022-06-26 15:55:20|117.1|115.3|117.1|115.3|117.11|115.31|117.09|115.29|5
1656258930000|2022-06-26 15:55:30|117.09|115.29|117.13|115.33|117.13|115.33|117.09|115.29|7
1656258940000|2022-06-26 15:55:40|117.12|115.32|117.12|115.32|117.12|115.32|117.11|115.31|3
1656258950000|2022-06-26 15:55:50|117.11|115.31|117.12|115.32|117.12|115.32|117.11|115.31|4
1656258960000|2022-06-26 15:56:00|117.1|115.3|117.08|115.28|117.1|115.3|117.06|115.26|4
1656258970000|2022-06-26 15:56:10|117.07|115.27|117.07|115.27|117.07|115.27|117.06|115.26|3
1656258990000|2022-06-26 15:56:30|117.08|115.28|117.11|115.31|117.11|115.31|117.08|115.28|4
1656259000000|2022-06-26 15:56:40|117.1|115.3|117.1|115.3|117.1|115.3|117.1|115.3|1
1656259010000|2022-06-26 15:56:50|117.11|115.31|117.12|115.32|117.12|115.32|117.1|115.3|4
1656259020000|2022-06-26 15:57:00|117.11|115.31|117.03|115.23|117.12|115.32|117.02|115.22|8
1656259030000|2022-06-26 15:57:10|117.04|115.24|117.03|115.23|117.04|115.24|117.02|115.22|4
1656259040000|2022-06-26 15:57:20|117.02|115.22|117|115.2|117.02|115.22|116.99|115.19|5
1656259050000|2022-06-26 15:57:30|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1656259060000|2022-06-26 15:57:40|116.98|115.18|116.93|115.13|116.98|115.18|116.91|115.11|8
1656259070000|2022-06-26 15:57:50|116.94|115.14|117|115.2|117|115.2|116.94|115.14|3
1656259080000|2022-06-26 15:58:00|117.01|115.21|116.99|115.19|117.01|115.21|116.99|115.19|5
1656259090000|2022-06-26 15:58:10|116.98|115.18|116.99|115.19|116.99|115.19|116.98|115.18|2
1656259100000|2022-06-26 15:58:20|117|115.2|116.99|115.19|117|115.2|116.99|115.19|2
1656259110000|2022-06-26 15:58:30|117|115.2|117|115.2|117|115.2|116.99|115.19|3
1656259130000|2022-06-26 15:58:50|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|1
1656259140000|2022-06-26 15:59:00|116.97|115.17|117.02|115.22|117.02|115.22|116.97|115.17|4
1656259150000|2022-06-26 15:59:10|117.03|115.23|117.05|115.25|117.08|115.28|117.03|115.23|7
1656259160000|2022-06-26 15:59:20|117.04|115.24|116.93|115.13|117.04|115.24|116.93|115.13|6
1656259170000|2022-06-26 15:59:30|116.92|115.12|116.93|115.13|116.93|115.13|116.91|115.11|4
1656259180000|2022-06-26 15:59:40|116.92|115.12|116.98|115.18|116.98|115.18|116.91|115.11|7
1656259190000|2022-06-26 15:59:50|116.99|115.19|116.96|115.16|116.99|115.19|116.96|115.16|4
1656259200000|2022-06-26 16:00:00|116.97|115.17|116.97|115.17|116.97|115.17|116.97|115.17|1
1656259210000|2022-06-26 16:00:10|116.96|115.16|116.87|115.07|116.96|115.16|116.87|115.07|8
1656259220000|2022-06-26 16:00:20|116.76|114.96|116.8|115|116.83|115.03|116.76|114.96|14
1656259230000|2022-06-26 16:00:30|116.81|115.01|116.83|115.03|116.83|115.03|116.8|115|7
1656259240000|2022-06-26 16:00:40|116.82|115.02|116.85|115.05|116.91|115.11|116.82|115.02|14
1656259250000|2022-06-26 16:00:50|116.86|115.06|116.88|115.08|116.89|115.09|116.86|115.06|7
1656259260000|2022-06-26 16:01:00|116.89|115.09|116.88|115.08|116.89|115.09|116.87|115.07|8
1656259270000|2022-06-26 16:01:10|116.87|115.07|116.86|115.06|116.87|115.07|116.82|115.02|7
1656259280000|2022-06-26 16:01:20|116.87|115.07|116.89|115.09|116.89|115.09|116.87|115.07|3
1656259290000|2022-06-26 16:01:30|116.88|115.08|116.78|114.98|116.88|115.08|116.73|114.93|16
1656259300000|2022-06-26 16:01:40|116.82|115.02|116.77|114.97|116.84|115.04|116.77|114.97|16
1656259310000|2022-06-26 16:01:50|116.76|114.96|116.79|114.99|116.81|115.01|116.76|114.96|6
1656259320000|2022-06-26 16:02:00|116.78|114.98|116.76|114.96|116.8|115|116.75|114.95|14
1656259330000|2022-06-26 16:02:10|116.74|114.94|116.8|115|116.81|115.01|116.74|114.94|8
1656259340000|2022-06-26 16:02:20|116.79|114.99|116.84|115.04|116.84|115.04|116.79|114.99|8
1656259350000|2022-06-26 16:02:30|116.9|115.1|116.88|115.08|116.9|115.1|116.88|115.08|4
1656259360000|2022-06-26 16:02:40|116.89|115.09|116.88|115.08|116.89|115.09|116.88|115.08|2
1656259370000|2022-06-26 16:02:50|116.86|115.06|116.88|115.08|116.88|115.08|116.86|115.06|5
1656259380000|2022-06-26 16:03:00|116.89|115.09|116.92|115.12|116.92|115.12|116.88|115.08|6
1656259390000|2022-06-26 16:03:10|116.93|115.13|117.08|115.28|117.12|115.32|116.93|115.13|16
1656259400000|2022-06-26 16:03:20|117.06|115.26|117.07|115.27|117.07|115.27|117|115.2|11
1656259410000|2022-06-26 16:03:30|117.06|115.26|116.99|115.19|117.06|115.26|116.99|115.19|14
1656259420000|2022-06-26 16:03:40|117|115.2|116.99|115.19|117|115.2|116.99|115.19|4
1656259440000|2022-06-26 16:04:00|117.01|115.21|117.01|115.21|117.01|115.21|117.01|115.21|1
1656259450000|2022-06-26 16:04:10|117.02|115.22|117.03|115.23|117.03|115.23|117.01|115.21|4
1656259460000|2022-06-26 16:04:20|117.04|115.24|117.09|115.29|117.12|115.32|117.04|115.24|7
1656259470000|2022-06-26 16:04:30|117.08|115.28|117.07|115.27|117.09|115.29|117.07|115.27|4
1656259480000|2022-06-26 16:04:40|117.06|115.26|117.07|115.27|117.08|115.28|117.06|115.26|4
1656259500000|2022-06-26 16:05:00|117.06|115.26|117.27|115.47|117.27|115.47|117.06|115.26|10
1656259510000|2022-06-26 16:05:10|117.31|115.51|117.29|115.49|117.32|115.52|117.28|115.48|8
1656259520000|2022-06-26 16:05:20|117.3|115.5|117.27|115.47|117.31|115.51|117.27|115.47|7
1656259530000|2022-06-26 16:05:30|117.28|115.48|117.33|115.53|117.34|115.54|117.28|115.48|9
1656259540000|2022-06-26 16:05:40|117.34|115.54|117.32|115.52|117.38|115.58|117.32|115.52|16
1656259550000|2022-06-26 16:05:50|117.31|115.51|117.32|115.52|117.32|115.52|117.31|115.51|2
1656259560000|2022-06-26 16:06:00|117.3|115.5|117.26|115.46|117.3|115.5|117.26|115.46|5
1656259570000|2022-06-26 16:06:10|117.23|115.43|117.25|115.45|117.26|115.46|117.22|115.42|7
1656259580000|2022-06-26 16:06:20|117.23|115.43|117.26|115.46|117.26|115.46|117.23|115.43|9
1656259590000|2022-06-26 16:06:30|117.27|115.47|117.28|115.48|117.28|115.48|117.27|115.47|2
1656259600000|2022-06-26 16:06:40|117.27|115.47|117.31|115.51|117.31|115.51|117.27|115.47|3
1656259610000|2022-06-26 16:06:50|117.28|115.48|117.27|115.47|117.29|115.49|117.27|115.47|4
1656259620000|2022-06-26 16:07:00|117.28|115.48|117.27|115.47|117.28|115.48|117.27|115.47|2
1656259640000|2022-06-26 16:07:20|117.28|115.48|117.28|115.48|117.28|115.48|117.27|115.47|5
1656259650000|2022-06-26 16:07:30|117.3|115.5|117.31|115.51|117.32|115.52|117.3|115.5|3
1656259660000|2022-06-26 16:07:40|117.32|115.52|117.37|115.57|117.37|115.57|117.31|115.51|8
1656259670000|2022-06-26 16:07:50|117.36|115.56|117.36|115.56|117.37|115.57|117.35|115.55|7
1656259680000|2022-06-26 16:08:00|117.37|115.57|117.38|115.58|117.38|115.58|117.37|115.57|2
1656259690000|2022-06-26 16:08:10|117.37|115.57|117.37|115.57|117.37|115.57|117.36|115.56|3
1656259700000|2022-06-26 16:08:20|117.36|115.56|117.38|115.58|117.38|115.58|117.36|115.56|3
1656259710000|2022-06-26 16:08:30|117.37|115.57|117.31|115.51|117.38|115.58|117.3|115.5|11
1656259720000|2022-06-26 16:08:40|117.3|115.5|117.28|115.48|117.3|115.5|117.28|115.48|5
1656259730000|2022-06-26 16:08:50|117.23|115.43|117.25|115.45|117.25|115.45|117.23|115.43|3
1656259740000|2022-06-26 16:09:00|117.24|115.44|117.26|115.46|117.27|115.47|117.24|115.44|4
1656259750000|2022-06-26 16:09:10|117.25|115.45|117.25|115.45|117.26|115.46|117.25|115.45|3
1656259760000|2022-06-26 16:09:20|117.26|115.46|117.25|115.45|117.29|115.49|117.24|115.44|7
1656259770000|2022-06-26 16:09:30|117.24|115.44|117.22|115.42|117.24|115.44|117.21|115.41|4
1656259780000|2022-06-26 16:09:40|117.21|115.41|117.21|115.41|117.23|115.43|117.21|115.41|7
1656259790000|2022-06-26 16:09:50|117.2|115.4|117.26|115.46|117.26|115.46|117.2|115.4|7
1656259800000|2022-06-26 16:10:00|117.25|115.45|117.25|115.45|117.28|115.48|117.25|115.45|6
1656259810000|2022-06-26 16:10:10|117.26|115.46|117.28|115.48|117.28|115.48|117.25|115.45|4
1656259820000|2022-06-26 16:10:20|117.27|115.47|117.25|115.45|117.28|115.48|117.25|115.45|7
1656259830000|2022-06-26 16:10:30|117.24|115.44|117.26|115.46|117.26|115.46|117.24|115.44|3
1656259840000|2022-06-26 16:10:40|117.25|115.45|117.17|115.37|117.25|115.45|117.17|115.37|6
1656259850000|2022-06-26 16:10:50|117.16|115.36|116.91|115.11|117.16|115.36|116.91|115.11|14
1656259860000|2022-06-26 16:11:00|116.9|115.1|117.01|115.21|117.01|115.21|116.83|115.03|21
1656259870000|2022-06-26 16:11:10|117.04|115.24|116.86|115.06|117.04|115.24|116.86|115.06|10
1656259880000|2022-06-26 16:11:20|116.85|115.05|116.9|115.1|116.9|115.1|116.85|115.05|11
1656259890000|2022-06-26 16:11:30|116.89|115.09|117.02|115.22|117.02|115.22|116.89|115.09|9
1656259900000|2022-06-26 16:11:40|117.01|115.21|117.02|115.22|117.02|115.22|116.99|115.19|10
1656259910000|2022-06-26 16:11:50|117.01|115.21|117.01|115.21|117.01|115.21|117|115.2|3
1656259920000|2022-06-26 16:12:00|117.02|115.22|117.07|115.27|117.07|115.27|117.02|115.22|4
1656259930000|2022-06-26 16:12:10|117.06|115.26|117.06|115.26|117.06|115.26|117.06|115.26|1
1656259940000|2022-06-26 16:12:20|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1656259950000|2022-06-26 16:12:30|117.07|115.27|117.1|115.3|117.1|115.3|117.07|115.27|2
1656259960000|2022-06-26 16:12:40|117.08|115.28|117.09|115.29|117.09|115.29|117.08|115.28|2
1656259980000|2022-06-26 16:13:00|117.08|115.28|117.06|115.26|117.08|115.28|117.03|115.23|5
1656259990000|2022-06-26 16:13:10|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1656260000000|2022-06-26 16:13:20|117.04|115.24|116.98|115.18|117.04|115.24|116.98|115.18|4
1656260010000|2022-06-26 16:13:30|116.99|115.19|117|115.2|117|115.2|116.99|115.19|2
1656260020000|2022-06-26 16:13:40|117.04|115.24|117.09|115.29|117.09|115.29|117.04|115.24|8
1656260030000|2022-06-26 16:13:50|117.1|115.3|117.1|115.3|117.1|115.3|117.1|115.3|1
1656260040000|2022-06-26 16:14:00|117.11|115.31|117.1|115.3|117.11|115.31|117.1|115.3|4
1656260050000|2022-06-26 16:14:10|117.11|115.31|117.11|115.31|117.11|115.31|117.1|115.3|3
1656260060000|2022-06-26 16:14:20|117.12|115.32|117.15|115.35|117.16|115.36|117.12|115.32|5
1656260070000|2022-06-26 16:14:30|117.16|115.36|117.06|115.26|117.16|115.36|117.05|115.25|11
1656260080000|2022-06-26 16:14:40|117.07|115.27|117.07|115.27|117.07|115.27|117.06|115.26|3
1656260090000|2022-06-26 16:14:50|117.08|115.28|117.15|115.35|117.15|115.35|117.08|115.28|5
1656260100000|2022-06-26 16:15:00|117.16|115.36|117.09|115.29|117.18|115.38|117.09|115.29|11
1656260110000|2022-06-26 16:15:10|117.08|115.28|117.06|115.26|117.08|115.28|117.05|115.25|4
1656260120000|2022-06-26 16:15:20|117.03|115.23|116.95|115.15|117.03|115.23|116.9|115.1|10
1656260130000|2022-06-26 16:15:30|116.94|115.14|116.94|115.14|116.94|115.14|116.94|115.14|1
1656260140000|2022-06-26 16:15:40|116.95|115.15|117.07|115.27|117.09|115.29|116.95|115.15|11
1656260150000|2022-06-26 16:15:50|117.08|115.28|117.09|115.29|117.11|115.31|117.07|115.27|8
1656260160000|2022-06-26 16:16:00|117.08|115.28|117.08|115.28|117.08|115.28|117.08|115.28|1
1656260170000|2022-06-26 16:16:10|117.1|115.3|117.22|115.42|117.22|115.42|117.1|115.3|13
1656260180000|2022-06-26 16:16:20|117.21|115.41|117.2|115.4|117.21|115.41|117.2|115.4|2
1656260190000|2022-06-26 16:16:30|117.16|115.36|117.14|115.34|117.16|115.36|117.14|115.34|3
1656260200000|2022-06-26 16:16:40|117.13|115.33|117.1|115.3|117.13|115.33|117.1|115.3|3
1656260210000|2022-06-26 16:16:50|117.09|115.29|117.05|115.25|117.09|115.29|117.05|115.25|5
1656260220000|2022-06-26 16:17:00|117.06|115.26|117.06|115.26|117.06|115.26|117.06|115.26|1
1656260230000|2022-06-26 16:17:10|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1656260240000|2022-06-26 16:17:20|117.06|115.26|117.08|115.28|117.08|115.28|117.06|115.26|3
1656260250000|2022-06-26 16:17:30|117.07|115.27|117.07|115.27|117.07|115.27|117.06|115.26|3
1656260260000|2022-06-26 16:17:40|117.08|115.28|117.09|115.29|117.09|115.29|117.08|115.28|2
1656260270000|2022-06-26 16:17:50|117.08|115.28|117.02|115.22|117.09|115.29|117.02|115.22|6
1656260280000|2022-06-26 16:18:00|117.05|115.25|117.06|115.26|117.08|115.28|117.05|115.25|7
1656260300000|2022-06-26 16:18:20|117.05|115.25|117.18|115.38|117.18|115.38|117.05|115.25|9
1656260320000|2022-06-26 16:18:40|117.19|115.39|117.25|115.45|117.25|115.45|117.19|115.39|5
1656260330000|2022-06-26 16:18:50|117.26|115.46|117.27|115.47|117.28|115.48|117.26|115.46|4
1656260340000|2022-06-26 16:19:00|117.26|115.46|117.26|115.46|117.27|115.47|117.26|115.46|3
1656260350000|2022-06-26 16:19:10|117.27|115.47|117.18|115.38|117.27|115.47|117.18|115.38|6
1656260360000|2022-06-26 16:19:20|117.19|115.39|117.19|115.39|117.19|115.39|117.19|115.39|1
1656260370000|2022-06-26 16:19:30|117.2|115.4|117.18|115.38|117.2|115.4|117.18|115.38|3
1656260380000|2022-06-26 16:19:40|117.19|115.39|117.18|115.38|117.19|115.39|117.18|115.38|2
1656260390000|2022-06-26 16:19:50|117.19|115.39|117.18|115.38|117.19|115.39|117.18|115.38|2
1656260400000|2022-06-26 16:20:00|117.19|115.39|117.19|115.39|117.21|115.41|117.18|115.38|6
1656260410000|2022-06-26 16:20:10|117.2|115.4|117.27|115.47|117.28|115.48|117.2|115.4|6
1656260420000|2022-06-26 16:20:20|117.28|115.48|117.32|115.52|117.32|115.52|117.28|115.48|5
1656260430000|2022-06-26 16:20:30|117.33|115.53|117.51|115.71|117.54|115.74|117.33|115.53|17
1656260440000|2022-06-26 16:20:40|117.52|115.72|117.56|115.76|117.56|115.76|117.5|115.7|18
1656260450000|2022-06-26 16:20:50|117.55|115.75|117.65|115.85|117.65|115.85|117.55|115.75|20
1656260460000|2022-06-26 16:21:00|117.66|115.86|117.57|115.77|117.68|115.88|117.56|115.76|16
1656260470000|2022-06-26 16:21:10|117.56|115.76|117.54|115.74|117.56|115.76|117.5|115.7|6
1656260480000|2022-06-26 16:21:20|117.55|115.75|117.6|115.8|117.6|115.8|117.54|115.74|11
1656260490000|2022-06-26 16:21:30|117.59|115.79|117.5|115.7|117.59|115.79|117.45|115.65|15
1656260500000|2022-06-26 16:21:40|117.49|115.69|117.58|115.78|117.58|115.78|117.48|115.68|10
1656260510000|2022-06-26 16:21:50|117.56|115.76|117.59|115.79|117.59|115.79|117.56|115.76|8
1656260520000|2022-06-26 16:22:00|117.58|115.78|117.58|115.78|117.59|115.79|117.57|115.77|5
1656260530000|2022-06-26 16:22:10|117.57|115.77|117.57|115.77|117.57|115.77|117.57|115.77|1
1656260540000|2022-06-26 16:22:20|117.56|115.76|117.56|115.76|117.56|115.76|117.56|115.76|1
1656260550000|2022-06-26 16:22:30|117.57|115.77|117.59|115.79|117.59|115.79|117.57|115.77|4
1656260560000|2022-06-26 16:22:40|117.6|115.8|117.63|115.83|117.63|115.83|117.6|115.8|6
1656260570000|2022-06-26 16:22:50|117.61|115.81|117.61|115.81|117.63|115.83|117.61|115.81|4
1656260580000|2022-06-26 16:23:00|117.62|115.82|117.63|115.83|117.63|115.83|117.62|115.82|4
1656260590000|2022-06-26 16:23:10|117.64|115.84|117.69|115.89|117.7|115.9|117.64|115.84|4
1656260600000|2022-06-26 16:23:20|117.7|115.9|117.77|115.97|117.8|116|117.7|115.9|15
1656260610000|2022-06-26 16:23:30|117.79|115.99|117.67|115.87|117.8|116|117.67|115.87|10
1656260620000|2022-06-26 16:23:40|117.66|115.86|117.61|115.81|117.7|115.9|117.61|115.81|5
1656260630000|2022-06-26 16:23:50|117.6|115.8|117.56|115.76|117.6|115.8|117.5|115.7|10
1656260640000|2022-06-26 16:24:00|117.58|115.78|117.56|115.76|117.61|115.81|117.56|115.76|7
1656260650000|2022-06-26 16:24:10|117.57|115.77|117.58|115.78|117.58|115.78|117.57|115.77|4
1656260660000|2022-06-26 16:24:20|117.59|115.79|117.61|115.81|117.62|115.82|117.59|115.79|4
1656260670000|2022-06-26 16:24:30|117.62|115.82|117.62|115.82|117.62|115.82|117.6|115.8|5
1656260680000|2022-06-26 16:24:40|117.63|115.83|117.72|115.92|117.73|115.93|117.63|115.83|7
1656260690000|2022-06-26 16:24:50|117.71|115.91|117.69|115.89|117.71|115.91|117.68|115.88|5
1656260700000|2022-06-26 16:25:00|117.7|115.9|117.69|115.89|117.7|115.9|117.69|115.89|2
1656260710000|2022-06-26 16:25:10|117.7|115.9|117.69|115.89|117.7|115.9|117.69|115.89|2
1656260720000|2022-06-26 16:25:20|117.7|115.9|117.69|115.89|117.71|115.91|117.69|115.89|4
1656260730000|2022-06-26 16:25:30|117.7|115.9|117.9|116.1|117.96|116.16|117.7|115.9|12
1656260740000|2022-06-26 16:25:40|117.91|116.11|117.93|116.13|117.98|116.18|117.91|116.11|11
1656260770000|2022-06-26 16:26:10|117.94|116.14|117.99|116.19|118.02|116.22|117.94|116.14|9
1656260780000|2022-06-26 16:26:20|118|116.2|117.99|116.19|118.02|116.22|117.99|116.19|3
1656260790000|2022-06-26 16:26:30|118|116.2|117.99|116.19|118|116.2|117.99|116.19|2
1656260800000|2022-06-26 16:26:40|118.01|116.21|118.03|116.23|118.06|116.26|118|116.2|11
1656260810000|2022-06-26 16:26:50|118.02|116.22|117.99|116.19|118.07|116.27|117.94|116.14|19
1656260820000|2022-06-26 16:27:00|118|116.2|117.99|116.19|118.01|116.21|117.99|116.19|6
1656260830000|2022-06-26 16:27:10|117.98|116.18|117.99|116.19|117.99|116.19|117.96|116.16|6
1656260840000|2022-06-26 16:27:20|117.98|116.18|117.99|116.19|118|116.2|117.98|116.18|4
1656260850000|2022-06-26 16:27:30|118|116.2|118.02|116.22|118.04|116.24|117.99|116.19|8
1656260860000|2022-06-26 16:27:40|118.03|116.23|118.05|116.25|118.06|116.26|118.03|116.23|5
1656260870000|2022-06-26 16:27:50|118.06|116.26|118.05|116.25|118.06|116.26|118.03|116.23|8
1656260880000|2022-06-26 16:28:00|118.06|116.26|118.15|116.35|118.16|116.36|118.05|116.25|9
1656260890000|2022-06-26 16:28:10|118.14|116.34|118.08|116.28|118.14|116.34|118.07|116.27|11
1656260900000|2022-06-26 16:28:20|118.06|116.26|118.01|116.21|118.08|116.28|118.01|116.21|10
1656260910000|2022-06-26 16:28:30|118.03|116.23|118.03|116.23|118.04|116.24|118.01|116.21|8
1656260920000|2022-06-26 16:28:40|118.04|116.24|118.03|116.23|118.04|116.24|118.03|116.23|2
1656260930000|2022-06-26 16:28:50|118.04|116.24|118.04|116.24|118.04|116.24|118.04|116.24|1
1656260940000|2022-06-26 16:29:00|118.06|116.26|118.07|116.27|118.07|116.27|118.04|116.24|6
1656260950000|2022-06-26 16:29:10|118.06|116.26|118.08|116.28|118.1|116.3|118.06|116.26|8
1656260960000|2022-06-26 16:29:20|118.09|116.29|118.09|116.29|118.09|116.29|118.09|116.29|1
1656260970000|2022-06-26 16:29:30|118.1|116.3|118.11|116.31|118.12|116.32|118.1|116.3|6
1656260980000|2022-06-26 16:29:40|118.1|116.3|118.09|116.29|118.1|116.3|118.09|116.29|2
1656260990000|2022-06-26 16:29:50|118.08|116.28|118.05|116.25|118.08|116.28|117.99|116.19|8
1656261000000|2022-06-26 16:30:00|118.06|116.26|118.06|116.26|118.09|116.29|118.05|116.25|7
1656261010000|2022-06-26 16:30:10|118.05|116.25|117.94|116.14|118.05|116.25|117.94|116.14|10
1656261020000|2022-06-26 16:30:20|117.93|116.13|117.92|116.12|117.94|116.14|117.9|116.1|16
1656261030000|2022-06-26 16:30:30|117.93|116.13|117.92|116.12|117.95|116.15|117.91|116.11|7
1656261040000|2022-06-26 16:30:40|117.91|116.11|117.94|116.14|117.94|116.14|117.9|116.1|5
1656261050000|2022-06-26 16:30:50|117.93|116.13|117.93|116.13|117.93|116.13|117.93|116.13|1
1656261060000|2022-06-26 16:31:00|117.92|116.12|117.91|116.11|117.92|116.12|117.91|116.11|2
1656261070000|2022-06-26 16:31:10|117.92|116.12|117.93|116.13|117.94|116.14|117.92|116.12|5
1656261080000|2022-06-26 16:31:20|117.92|116.12|117.93|116.13|117.93|116.13|117.92|116.12|2
1656261090000|2022-06-26 16:31:30|117.92|116.12|117.92|116.12|117.93|116.13|117.92|116.12|3
1656261100000|2022-06-26 16:31:40|117.93|116.13|117.93|116.13|117.93|116.13|117.93|116.13|1
1656261110000|2022-06-26 16:31:50|117.92|116.12|117.89|116.09|117.92|116.12|117.89|116.09|6
1656261130000|2022-06-26 16:32:10|117.84|116.04|117.84|116.04|117.85|116.05|117.83|116.03|5
1656261140000|2022-06-26 16:32:20|117.82|116.02|117.81|116.01|117.83|116.03|117.8|116|10
1656261150000|2022-06-26 16:32:30|117.82|116.02|117.84|116.04|117.84|116.04|117.81|116.01|5
1656261160000|2022-06-26 16:32:40|117.83|116.03|117.87|116.07|117.89|116.09|117.83|116.03|10
1656261170000|2022-06-26 16:32:50|117.88|116.08|117.87|116.07|117.88|116.08|117.86|116.06|6
1656261180000|2022-06-26 16:33:00|117.86|116.06|117.86|116.06|117.87|116.07|117.86|116.06|3
1656261210000|2022-06-26 16:33:30|117.87|116.07|117.87|116.07|117.88|116.08|117.87|116.07|3
1656261230000|2022-06-26 16:33:50|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|2
1656261240000|2022-06-26 16:34:00|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|2
1656261250000|2022-06-26 16:34:10|117.88|116.08|117.89|116.09|117.89|116.09|117.88|116.08|2
1656261260000|2022-06-26 16:34:20|117.88|116.08|117.89|116.09|117.89|116.09|117.88|116.08|2
1656261280000|2022-06-26 16:34:40|117.9|116.1|118.11|116.31|118.11|116.31|117.9|116.1|7
1656261290000|2022-06-26 16:34:50|118.1|116.3|118.09|116.29|118.12|116.32|118.09|116.29|11
1656261300000|2022-06-26 16:35:00|118.1|116.3|118.07|116.27|118.11|116.31|118.07|116.27|7
1656261310000|2022-06-26 16:35:10|118.08|116.28|118.1|116.3|118.1|116.3|118.07|116.27|6
1656261320000|2022-06-26 16:35:20|118.09|116.29|118.11|116.31|118.11|116.31|118.08|116.28|8
1656261330000|2022-06-26 16:35:30|118.1|116.3|118.05|116.25|118.12|116.32|118.04|116.24|8
1656261340000|2022-06-26 16:35:40|118.04|116.24|118.07|116.27|118.07|116.27|118.04|116.24|8
1656261350000|2022-06-26 16:35:50|118.09|116.29|118.05|116.25|118.09|116.29|118.01|116.21|12
1656261360000|2022-06-26 16:36:00|118.04|116.24|118.05|116.25|118.06|116.26|118.04|116.24|4
1656261370000|2022-06-26 16:36:10|118.06|116.26|118.07|116.27|118.07|116.27|118.06|116.26|4
1656261380000|2022-06-26 16:36:20|118.08|116.28|118.26|116.46|118.27|116.47|118.08|116.28|12
1656261390000|2022-06-26 16:36:30|118.24|116.44|118.25|116.45|118.27|116.47|118.24|116.44|7
1656261400000|2022-06-26 16:36:40|118.24|116.44|118.24|116.44|118.25|116.45|118.23|116.43|7
1656261410000|2022-06-26 16:36:50|118.26|116.46|118.33|116.53|118.33|116.53|118.26|116.46|7
1656261420000|2022-06-26 16:37:00|118.34|116.54|118.33|116.53|118.34|116.54|118.33|116.53|2
1656261430000|2022-06-26 16:37:10|118.34|116.54|118.34|116.54|118.34|116.54|118.34|116.54|1
1656261440000|2022-06-26 16:37:20|118.35|116.55|118.4|116.6|118.41|116.61|118.35|116.55|4
1656261450000|2022-06-26 16:37:30|118.39|116.59|118.39|116.59|118.4|116.6|118.38|116.58|7
1656261460000|2022-06-26 16:37:40|118.4|116.6|118.45|116.65|118.49|116.69|118.4|116.6|15
1656261470000|2022-06-26 16:37:50|118.44|116.64|118.38|116.58|118.44|116.64|118.36|116.56|5
1656261480000|2022-06-26 16:38:00|118.36|116.56|118.44|116.64|118.45|116.65|118.35|116.55|13
1656261490000|2022-06-26 16:38:10|118.45|116.65|118.46|116.66|118.46|116.66|118.45|116.65|2
1656261500000|2022-06-26 16:38:20|118.45|116.65|118.45|116.65|118.45|116.65|118.45|116.65|1
1656261510000|2022-06-26 16:38:30|118.44|116.64|118.45|116.65|118.46|116.66|118.44|116.64|3
1656261520000|2022-06-26 16:38:40|118.46|116.66|118.54|116.74|118.69|116.89|118.46|116.66|17
1656261530000|2022-06-26 16:38:50|118.55|116.75|118.71|116.91|118.76|116.96|118.55|116.75|14
1656261540000|2022-06-26 16:39:00|118.69|116.89|118.62|116.82|118.69|116.89|118.62|116.82|11
1656261560000|2022-06-26 16:39:20|118.65|116.85|118.65|116.85|118.68|116.88|118.65|116.85|6
1656261570000|2022-06-26 16:39:30|118.64|116.84|118.59|116.79|118.64|116.84|118.57|116.77|6
1656261580000|2022-06-26 16:39:40|118.6|116.8|118.59|116.79|118.6|116.8|118.59|116.79|2
1656261590000|2022-06-26 16:39:50|118.6|116.8|118.66|116.86|118.66|116.86|118.6|116.8|4
1656261600000|2022-06-26 16:40:00|118.67|116.87|118.63|116.83|118.67|116.87|118.62|116.82|6
1656261610000|2022-06-26 16:40:10|118.62|116.82|118.6|116.8|118.62|116.82|118.6|116.8|6
1656261620000|2022-06-26 16:40:20|118.59|116.79|118.56|116.76|118.59|116.79|118.56|116.76|4
1656261630000|2022-06-26 16:40:30|118.55|116.75|118.55|116.75|118.55|116.75|118.55|116.75|1
1656261640000|2022-06-26 16:40:40|118.54|116.74|118.44|116.64|118.54|116.74|118.43|116.63|10
1656261650000|2022-06-26 16:40:50|118.45|116.65|118.44|116.64|118.45|116.65|118.42|116.62|7
1656261660000|2022-06-26 16:41:00|118.43|116.63|118.43|116.63|118.43|116.63|118.34|116.54|12
1656261670000|2022-06-26 16:41:10|118.42|116.62|118.36|116.56|118.42|116.62|118.36|116.56|10
1656261680000|2022-06-26 16:41:20|118.37|116.57|118.35|116.55|118.38|116.58|118.35|116.55|5
1656261690000|2022-06-26 16:41:30|118.36|116.56|118.4|116.6|118.4|116.6|118.35|116.55|9
1656261700000|2022-06-26 16:41:40|118.39|116.59|118.4|116.6|118.43|116.63|118.39|116.59|9
1656261710000|2022-06-26 16:41:50|118.41|116.61|118.43|116.63|118.44|116.64|118.41|116.61|9
1656261720000|2022-06-26 16:42:00|118.42|116.62|118.45|116.65|118.45|116.65|118.39|116.59|6
1656261730000|2022-06-26 16:42:10|118.43|116.63|118.45|116.65|118.47|116.67|118.43|116.63|9
1656261740000|2022-06-26 16:42:20|118.46|116.66|118.5|116.7|118.5|116.7|118.46|116.66|3
1656261750000|2022-06-26 16:42:30|118.49|116.69|118.4|116.6|118.49|116.69|118.4|116.6|6
1656261760000|2022-06-26 16:42:40|118.41|116.61|118.38|116.58|118.41|116.61|118.38|116.58|4
1656261770000|2022-06-26 16:42:50|118.4|116.6|118.36|116.56|118.4|116.6|118.35|116.55|18
1656261790000|2022-06-26 16:43:10|118.38|116.58|118.36|116.56|118.4|116.6|118.36|116.56|8
1656261800000|2022-06-26 16:43:20|118.37|116.57|118.38|116.58|118.39|116.59|118.36|116.56|6
1656261820000|2022-06-26 16:43:40|118.39|116.59|118.38|116.58|118.39|116.59|118.38|116.58|4
1656261830000|2022-06-26 16:43:50|118.39|116.59|118.38|116.58|118.39|116.59|118.38|116.58|2
1656261840000|2022-06-26 16:44:00|118.4|116.6|118.4|116.6|118.4|116.6|118.4|116.6|1
1656261850000|2022-06-26 16:44:10|118.39|116.59|118.39|116.59|118.4|116.6|118.39|116.59|3
1656261860000|2022-06-26 16:44:20|118.4|116.6|118.36|116.56|118.4|116.6|118.36|116.56|6
1656261870000|2022-06-26 16:44:30|118.37|116.57|118.36|116.56|118.37|116.57|118.36|116.56|2
1656261880000|2022-06-26 16:44:40|118.35|116.55|118.35|116.55|118.35|116.55|118.35|116.55|1
1656261890000|2022-06-26 16:44:50|118.36|116.56|118.43|116.63|118.44|116.64|118.36|116.56|9
1656261900000|2022-06-26 16:45:00|118.44|116.64|118.35|116.55|118.44|116.64|118.35|116.55|13
1656261910000|2022-06-26 16:45:10|118.3|116.5|118.31|116.51|118.31|116.51|118.3|116.5|2
1656261920000|2022-06-26 16:45:20|118.32|116.52|118.31|116.51|118.32|116.52|118.31|116.51|2
1656261930000|2022-06-26 16:45:30|118.32|116.52|118.32|116.52|118.32|116.52|118.32|116.52|1
1656261940000|2022-06-26 16:45:40|118.34|116.54|118.41|116.61|118.41|116.61|118.34|116.54|6
1656261950000|2022-06-26 16:45:50|118.42|116.62|118.56|116.76|118.56|116.76|118.41|116.61|7
1656261960000|2022-06-26 16:46:00|118.55|116.75|118.48|116.68|118.57|116.77|118.44|116.64|15
1656261970000|2022-06-26 16:46:10|118.47|116.67|118.43|116.63|118.47|116.67|118.43|116.63|8
1656261980000|2022-06-26 16:46:20|118.42|116.62|118.38|116.58|118.42|116.62|118.38|116.58|11
1656261990000|2022-06-26 16:46:30|118.37|116.57|118.37|116.57|118.39|116.59|118.37|116.57|8
1656262000000|2022-06-26 16:46:40|118.38|116.58|118.38|116.58|118.38|116.58|118.37|116.57|5
1656262010000|2022-06-26 16:46:50|118.37|116.57|118.39|116.59|118.39|116.59|118.36|116.56|5
1656262020000|2022-06-26 16:47:00|118.38|116.58|118.38|116.58|118.4|116.6|118.38|116.58|6
1656262030000|2022-06-26 16:47:10|118.37|116.57|118.54|116.74|118.55|116.75|118.37|116.57|14
1656262040000|2022-06-26 16:47:20|118.55|116.75|118.54|116.74|118.55|116.75|118.52|116.72|14
1656262050000|2022-06-26 16:47:30|118.53|116.73|118.54|116.74|118.54|116.74|118.53|116.73|4
1656262060000|2022-06-26 16:47:40|118.55|116.75|118.55|116.75|118.56|116.76|118.55|116.75|3
1656262070000|2022-06-26 16:47:50|118.54|116.74|118.48|116.68|118.56|116.76|118.48|116.68|13
1656262080000|2022-06-26 16:48:00|118.46|116.66|118.39|116.59|118.46|116.66|118.38|116.58|11
1656262090000|2022-06-26 16:48:10|118.44|116.64|118.36|116.56|118.5|116.7|118.36|116.56|12
1656262100000|2022-06-26 16:48:20|118.37|116.57|118.38|116.58|118.38|116.58|118.37|116.57|8
1656262110000|2022-06-26 16:48:30|118.39|116.59|118.38|116.58|118.42|116.62|118.38|116.58|7
1656262120000|2022-06-26 16:48:40|118.37|116.57|118.38|116.58|118.38|116.58|118.37|116.57|10
1656262130000|2022-06-26 16:48:50|118.37|116.57|118.38|116.58|118.38|116.58|118.35|116.55|8
1656262140000|2022-06-26 16:49:00|118.37|116.57|118.37|116.57|118.38|116.58|118.36|116.56|5
1656262160000|2022-06-26 16:49:20|118.36|116.56|118.37|116.57|118.37|116.57|118.36|116.56|2
1656262170000|2022-06-26 16:49:30|118.36|116.56|118.37|116.57|118.37|116.57|118.35|116.55|4
1656262180000|2022-06-26 16:49:40|118.38|116.58|118.47|116.67|118.48|116.68|118.37|116.57|7
1656262190000|2022-06-26 16:49:50|118.46|116.66|118.45|116.65|118.46|116.66|118.45|116.65|6
1656262200000|2022-06-26 16:50:00|118.44|116.64|118.64|116.84|118.67|116.87|118.38|116.58|15
1656262210000|2022-06-26 16:50:10|118.62|116.82|118.63|116.83|118.64|116.84|118.61|116.81|6
1656262220000|2022-06-26 16:50:20|118.62|116.82|118.67|116.87|118.67|116.87|118.61|116.81|8
1656262240000|2022-06-26 16:50:40|118.68|116.88|118.81|117.01|118.84|117.04|118.67|116.87|14
1656262250000|2022-06-26 16:50:50|118.77|116.97|118.77|116.97|118.77|116.97|118.74|116.94|5
1656262270000|2022-06-26 16:51:10|118.76|116.96|118.63|116.83|118.76|116.96|118.63|116.83|8
1656262280000|2022-06-26 16:51:20|118.62|116.82|118.69|116.89|118.7|116.9|118.59|116.79|12
1656262290000|2022-06-26 16:51:30|118.68|116.88|118.71|116.91|118.72|116.92|118.68|116.88|5
1656262300000|2022-06-26 16:51:40|118.7|116.9|118.68|116.88|118.7|116.9|118.68|116.88|2
1656262310000|2022-06-26 16:51:50|118.69|116.89|118.72|116.92|118.72|116.92|118.69|116.89|3
1656262320000|2022-06-26 16:52:00|118.71|116.91|118.71|116.91|118.71|116.91|118.71|116.91|1
1656262330000|2022-06-26 16:52:10|118.7|116.9|118.7|116.9|118.7|116.9|118.7|116.9|1
1656262340000|2022-06-26 16:52:20|118.69|116.89|118.76|116.96|118.76|116.96|118.69|116.89|7
1656262350000|2022-06-26 16:52:30|118.77|116.97|118.68|116.88|118.77|116.97|118.68|116.88|8
1656262360000|2022-06-26 16:52:40|118.69|116.89|118.68|116.88|118.69|116.89|118.68|116.88|4
1656262370000|2022-06-26 16:52:50|118.69|116.89|118.69|116.89|118.7|116.9|118.69|116.89|3
1656262380000|2022-06-26 16:53:00|118.7|116.9|118.7|116.9|118.71|116.91|118.7|116.9|3
1656262390000|2022-06-26 16:53:10|118.78|116.98|118.76|116.96|118.78|116.98|118.75|116.95|8
1656262400000|2022-06-26 16:53:20|118.77|116.97|118.76|116.96|118.77|116.97|118.75|116.95|5
1656262410000|2022-06-26 16:53:30|118.75|116.95|118.73|116.93|118.75|116.95|118.72|116.92|5
1656262420000|2022-06-26 16:53:40|118.74|116.94|118.73|116.93|118.74|116.94|118.72|116.92|7
1656262440000|2022-06-26 16:54:00|118.71|116.91|118.73|116.93|118.73|116.93|118.71|116.91|5
1656262450000|2022-06-26 16:54:10|118.72|116.92|118.73|116.93|118.73|116.93|118.72|116.92|2
1656262460000|2022-06-26 16:54:20|118.74|116.94|118.72|116.92|118.75|116.95|118.72|116.92|8
1656262470000|2022-06-26 16:54:30|118.73|116.93|118.74|116.94|118.74|116.94|118.72|116.92|4
1656262480000|2022-06-26 16:54:40|118.73|116.93|118.74|116.94|118.74|116.94|118.72|116.92|5
1656262490000|2022-06-26 16:54:50|118.77|116.97|118.77|116.97|118.77|116.97|118.77|116.97|1
1656262510000|2022-06-26 16:55:10|118.79|116.99|118.78|116.98|118.79|116.99|118.78|116.98|2
1656262520000|2022-06-26 16:55:20|118.8|117|118.77|116.97|118.8|117|118.77|116.97|4
1656262530000|2022-06-26 16:55:30|118.78|116.98|118.76|116.96|118.78|116.98|118.76|116.96|3
1656262540000|2022-06-26 16:55:40|118.75|116.95|118.76|116.96|118.76|116.96|118.75|116.95|2
1656262550000|2022-06-26 16:55:50|118.75|116.95|118.61|116.81|118.75|116.95|118.61|116.81|13
1656262560000|2022-06-26 16:56:00|118.62|116.82|118.64|116.84|118.67|116.87|118.62|116.82|14
1656262570000|2022-06-26 16:56:10|118.65|116.85|118.65|116.85|118.67|116.87|118.63|116.83|7
1656262580000|2022-06-26 16:56:20|118.63|116.83|118.58|116.78|118.64|116.84|118.58|116.78|9
1656262590000|2022-06-26 16:56:30|118.59|116.79|118.59|116.79|118.59|116.79|118.59|116.79|1
1656262600000|2022-06-26 16:56:40|118.58|116.78|118.52|116.72|118.58|116.78|118.52|116.72|4
1656262610000|2022-06-26 16:56:50|118.54|116.74|118.58|116.78|118.59|116.79|118.54|116.74|3
1656262620000|2022-06-26 16:57:00|118.59|116.79|118.62|116.82|118.63|116.83|118.59|116.79|5
1656262630000|2022-06-26 16:57:10|118.67|116.87|118.67|116.87|118.68|116.88|118.67|116.87|3
1656262640000|2022-06-26 16:57:20|118.66|116.86|118.66|116.86|118.67|116.87|118.64|116.84|7
1656262650000|2022-06-26 16:57:30|118.67|116.87|118.68|116.88|118.68|116.88|118.67|116.87|2
1656262660000|2022-06-26 16:57:40|118.65|116.85|118.64|116.84|118.65|116.85|118.64|116.84|2
1656262670000|2022-06-26 16:57:50|118.65|116.85|118.68|116.88|118.69|116.89|118.65|116.85|6
1656262680000|2022-06-26 16:58:00|118.67|116.87|118.67|116.87|118.67|116.87|118.67|116.87|1
1656262690000|2022-06-26 16:58:10|118.66|116.86|118.64|116.84|118.66|116.86|118.64|116.84|2
1656262700000|2022-06-26 16:58:20|118.63|116.83|118.6|116.8|118.63|116.83|118.6|116.8|4
1656262710000|2022-06-26 16:58:30|118.59|116.79|118.5|116.7|118.59|116.79|118.5|116.7|7
1656262720000|2022-06-26 16:58:40|118.51|116.71|118.43|116.63|118.52|116.72|118.43|116.63|8
1656262730000|2022-06-26 16:58:50|118.44|116.64|118.38|116.58|118.49|116.69|118.38|116.58|8
1656262740000|2022-06-26 16:59:00|118.39|116.59|118.42|116.62|118.43|116.63|118.37|116.57|11
1656262750000|2022-06-26 16:59:10|118.41|116.61|118.18|116.38|118.42|116.62|118.18|116.38|15
1656262760000|2022-06-26 16:59:20|118.16|116.36|118.12|116.32|118.19|116.39|118.03|116.23|20
1656262770000|2022-06-26 16:59:30|118.13|116.33|118.13|116.33|118.2|116.4|118.13|116.33|17
1656262780000|2022-06-26 16:59:40|118.1|116.3|118.1|116.3|118.11|116.31|118.08|116.28|17
1656262790000|2022-06-26 16:59:50|118.12|116.32|118.19|116.39|118.19|116.39|118.12|116.32|5
1656262800000|2022-06-26 17:00:00|118.18|116.38|118.13|116.33|118.18|116.38|118.13|116.33|6
1656262810000|2022-06-26 17:00:10|118.14|116.34|118.21|116.41|118.24|116.44|118.14|116.34|11
1656262820000|2022-06-26 17:00:20|118.19|116.39|118.08|116.28|118.19|116.39|118.05|116.25|16
1656262830000|2022-06-26 17:00:30|118.07|116.27|117.87|116.07|118.07|116.27|117.86|116.06|14
1656262840000|2022-06-26 17:00:40|117.86|116.06|118.04|116.24|118.04|116.24|117.86|116.06|12
1656262850000|2022-06-26 17:00:50|118|116.2|117.96|116.16|118|116.2|117.92|116.12|15
1656262860000|2022-06-26 17:01:00|117.97|116.17|117.97|116.17|118.01|116.21|117.97|116.17|9
1656262870000|2022-06-26 17:01:10|117.98|116.18|118.09|116.29|118.09|116.29|117.98|116.18|5
1656262880000|2022-06-26 17:01:20|118.11|116.31|118.11|116.31|118.12|116.32|118.08|116.28|5
1656262890000|2022-06-26 17:01:30|118.12|116.32|118.22|116.42|118.22|116.42|118.12|116.32|5
1656262900000|2022-06-26 17:01:40|118.24|116.44|118.26|116.46|118.27|116.47|118.24|116.44|5
1656262910000|2022-06-26 17:01:50|118.27|116.47|118.36|116.56|118.36|116.56|118.27|116.47|7
1656262920000|2022-06-26 17:02:00|118.37|116.57|118.35|116.55|118.37|116.57|118.35|116.55|2
1656262930000|2022-06-26 17:02:10|118.34|116.54|118.16|116.36|118.34|116.54|118.1|116.3|18
1656262940000|2022-06-26 17:02:20|118.15|116.35|118.18|116.38|118.18|116.38|118.14|116.34|8
1656262950000|2022-06-26 17:02:30|118.17|116.37|118.21|116.41|118.21|116.41|118.16|116.36|5
1656262960000|2022-06-26 17:02:40|118.2|116.4|118.21|116.41|118.21|116.41|118.2|116.4|4
1656262970000|2022-06-26 17:02:50|118.25|116.45|118.26|116.46|118.26|116.46|118.25|116.45|2
1656262980000|2022-06-26 17:03:00|118.27|116.47|118.25|116.45|118.29|116.49|118.24|116.44|9
1656262990000|2022-06-26 17:03:10|118.26|116.46|118.27|116.47|118.27|116.47|118.25|116.45|4
1656263000000|2022-06-26 17:03:20|118.26|116.46|118.25|116.45|118.26|116.46|118.19|116.39|8
1656263010000|2022-06-26 17:03:30|118.26|116.46|118.26|116.46|118.26|116.46|118.26|116.46|1
1656263020000|2022-06-26 17:03:40|118.25|116.45|118.26|116.46|118.26|116.46|118.25|116.45|2
1656263030000|2022-06-26 17:03:50|118.27|116.47|118.25|116.45|118.28|116.48|118.25|116.45|5
1656263040000|2022-06-26 17:04:00|118.26|116.46|118.27|116.47|118.27|116.47|118.26|116.46|2
1656263050000|2022-06-26 17:04:10|118.26|116.46|118.27|116.47|118.27|116.47|118.26|116.46|6
1656263060000|2022-06-26 17:04:20|118.28|116.48|118.38|116.58|118.38|116.58|118.28|116.48|6
1656263090000|2022-06-26 17:04:50|118.39|116.59|118.39|116.59|118.39|116.59|118.39|116.59|1
1656263100000|2022-06-26 17:05:00|118.38|116.58|118.38|116.58|118.38|116.58|118.38|116.58|1
1656263110000|2022-06-26 17:05:10|118.39|116.59|118.39|116.59|118.39|116.59|118.39|116.59|1
1656263120000|2022-06-26 17:05:20|118.4|116.6|118.41|116.61|118.41|116.61|118.39|116.59|4
1656263130000|2022-06-26 17:05:30|118.4|116.6|118.29|116.49|118.4|116.6|118.28|116.48|6
1656263140000|2022-06-26 17:05:40|118.3|116.5|118.35|116.55|118.35|116.55|118.3|116.5|4
1656263150000|2022-06-26 17:05:50|118.36|116.56|118.35|116.55|118.36|116.56|118.31|116.51|6
1656263160000|2022-06-26 17:06:00|118.32|116.52|118.31|116.51|118.32|116.52|118.31|116.51|2
1656263170000|2022-06-26 17:06:10|118.3|116.5|118.2|116.4|118.3|116.5|118.2|116.4|12
1656263180000|2022-06-26 17:06:20|118.19|116.39|118.24|116.44|118.28|116.48|118.19|116.39|7
1656263190000|2022-06-26 17:06:30|118.27|116.47|118.24|116.44|118.27|116.47|118.23|116.43|9
1656263200000|2022-06-26 17:06:40|118.26|116.46|118.28|116.48|118.28|116.48|118.26|116.46|4
1656263210000|2022-06-26 17:06:50|118.29|116.49|118.29|116.49|118.29|116.49|118.28|116.48|3
1656263220000|2022-06-26 17:07:00|118.3|116.5|118.33|116.53|118.35|116.55|118.3|116.5|8
1656263230000|2022-06-26 17:07:10|118.32|116.52|118.33|116.53|118.33|116.53|118.32|116.52|4
1656263240000|2022-06-26 17:07:20|118.32|116.52|118.32|116.52|118.32|116.52|118.31|116.51|3
1656263250000|2022-06-26 17:07:30|118.31|116.51|118.32|116.52|118.32|116.52|118.31|116.51|2
1656263260000|2022-06-26 17:07:40|118.31|116.51|118.31|116.51|118.32|116.52|118.3|116.5|9
1656263270000|2022-06-26 17:07:50|118.32|116.52|118.3|116.5|118.32|116.52|118.3|116.5|7
1656263280000|2022-06-26 17:08:00|118.31|116.51|118.31|116.51|118.32|116.52|118.31|116.51|3
1656263290000|2022-06-26 17:08:10|118.32|116.52|118.32|116.52|118.32|116.52|118.31|116.51|3
1656263310000|2022-06-26 17:08:30|118.34|116.54|118.32|116.52|118.37|116.57|118.3|116.5|8
1656263320000|2022-06-26 17:08:40|118.31|116.51|118.31|116.51|118.31|116.51|118.31|116.51|1
1656263330000|2022-06-26 17:08:50|118.32|116.52|118.31|116.51|118.32|116.52|118.31|116.51|2
1656263340000|2022-06-26 17:09:00|118.29|116.49|118.25|116.45|118.29|116.49|118.25|116.45|4
1656263350000|2022-06-26 17:09:10|118.21|116.41|118.17|116.37|118.21|116.41|118.14|116.34|7
1656263360000|2022-06-26 17:09:20|118.18|116.38|118.3|116.5|118.31|116.51|118.18|116.38|7
1656263370000|2022-06-26 17:09:30|118.31|116.51|118.28|116.48|118.31|116.51|118.28|116.48|7
1656263380000|2022-06-26 17:09:40|118.26|116.46|118.31|116.51|118.31|116.51|118.26|116.46|6
1656263390000|2022-06-26 17:09:50|118.32|116.52|118.31|116.51|118.33|116.53|118.3|116.5|6
1656263400000|2022-06-26 17:10:00|118.33|116.53|118.33|116.53|118.33|116.53|118.32|116.52|3
1656263410000|2022-06-26 17:10:10|118.34|116.54|118.33|116.53|118.34|116.54|118.33|116.53|2
1656263420000|2022-06-26 17:10:20|118.32|116.52|118.33|116.53|118.33|116.53|118.32|116.52|2
1656263430000|2022-06-26 17:10:30|118.32|116.52|118.28|116.48|118.32|116.52|118.28|116.48|5
1656263440000|2022-06-26 17:10:40|118.29|116.49|118.31|116.51|118.31|116.51|118.29|116.49|2
1656263450000|2022-06-26 17:10:50|118.32|116.52|118.3|116.5|118.33|116.53|118.3|116.5|6
1656263480000|2022-06-26 17:11:20|118.27|116.47|118.15|116.35|118.27|116.47|118.15|116.35|9
1656263490000|2022-06-26 17:11:30|118.13|116.33|118.24|116.44|118.24|116.44|118.11|116.31|9
1656263500000|2022-06-26 17:11:40|118.23|116.43|118.21|116.41|118.23|116.43|118.21|116.41|3
1656263510000|2022-06-26 17:11:50|118.2|116.4|118.1|116.3|118.2|116.4|118.07|116.27|6
1656263520000|2022-06-26 17:12:00|118.08|116.28|118.19|116.39|118.19|116.39|118.03|116.23|10
1656263530000|2022-06-26 17:12:10|118.18|116.38|118.18|116.38|118.21|116.41|118.16|116.36|6
1656263540000|2022-06-26 17:12:20|118.19|116.39|118.19|116.39|118.24|116.44|118.19|116.39|10
1656263550000|2022-06-26 17:12:30|118.2|116.4|118.21|116.41|118.21|116.41|118.2|116.4|2
1656263570000|2022-06-26 17:12:50|118.2|116.4|118.2|116.4|118.2|116.4|118.2|116.4|1
1656263580000|2022-06-26 17:13:00|118.19|116.39|118.06|116.26|118.19|116.39|118.05|116.25|8
1656263590000|2022-06-26 17:13:10|118.07|116.27|117.9|116.1|118.08|116.28|117.89|116.09|10
1656263600000|2022-06-26 17:13:20|117.89|116.09|117.83|116.03|117.89|116.09|117.83|116.03|5
1656263610000|2022-06-26 17:13:30|117.77|115.97|117.82|116.02|117.82|116.02|117.77|115.97|7
1656263620000|2022-06-26 17:13:40|117.84|116.04|117.87|116.07|117.89|116.09|117.84|116.04|8
1656263630000|2022-06-26 17:13:50|117.86|116.06|117.87|116.07|117.87|116.07|117.86|116.06|2
1656263640000|2022-06-26 17:14:00|117.86|116.06|117.99|116.19|117.99|116.19|117.84|116.04|9
1656263650000|2022-06-26 17:14:10|117.98|116.18|117.96|116.16|117.99|116.19|117.96|116.16|4
1656263660000|2022-06-26 17:14:20|117.95|116.15|117.91|116.11|117.95|116.15|117.9|116.1|3
1656263690000|2022-06-26 17:14:50|117.9|116.1|117.87|116.07|117.9|116.1|117.87|116.07|2
1656263700000|2022-06-26 17:15:00|117.88|116.08|117.92|116.12|117.92|116.12|117.88|116.08|3
1656263710000|2022-06-26 17:15:10|117.89|116.09|117.94|116.14|117.95|116.15|117.89|116.09|4
1656263720000|2022-06-26 17:15:20|117.95|116.15|117.96|116.16|117.97|116.17|117.95|116.15|3
1656263730000|2022-06-26 17:15:30|117.97|116.17|118|116.2|118.01|116.21|117.97|116.17|7
1656263740000|2022-06-26 17:15:40|118.01|116.21|117.98|116.18|118.01|116.21|117.97|116.17|4
1656263750000|2022-06-26 17:15:50|117.99|116.19|118.05|116.25|118.05|116.25|117.99|116.19|7
1656263770000|2022-06-26 17:16:10|118.06|116.26|118.06|116.26|118.06|116.26|118.06|116.26|1
1656263790000|2022-06-26 17:16:30|118.05|116.25|118.06|116.26|118.06|116.26|118.05|116.25|2
1656263800000|2022-06-26 17:16:40|118.07|116.27|118.16|116.36|118.16|116.36|118.07|116.27|3
1656263810000|2022-06-26 17:16:50|118.15|116.35|118.14|116.34|118.15|116.35|118.14|116.34|2
1656263820000|2022-06-26 17:17:00|118.11|116.31|118.15|116.35|118.15|116.35|118.11|116.31|5
1656263840000|2022-06-26 17:17:20|118.14|116.34|118.14|116.34|118.14|116.34|118.14|116.34|1
1656263860000|2022-06-26 17:17:40|118.15|116.35|118.17|116.37|118.17|116.37|118.15|116.35|3
1656263870000|2022-06-26 17:17:50|118.16|116.36|118.07|116.27|118.16|116.36|118.07|116.27|4
1656263880000|2022-06-26 17:18:00|118.08|116.28|118.05|116.25|118.08|116.28|118.05|116.25|4
1656263890000|2022-06-26 17:18:10|118.04|116.24|117.94|116.14|118.05|116.25|117.93|116.13|12
1656263900000|2022-06-26 17:18:20|117.93|116.13|117.71|115.91|117.94|116.14|117.71|115.91|16
1656263910000|2022-06-26 17:18:30|117.72|115.92|117.75|115.95|117.77|115.97|117.72|115.92|9
1656263920000|2022-06-26 17:18:40|117.76|115.96|117.9|116.1|117.9|116.1|117.75|115.95|14
1656263930000|2022-06-26 17:18:50|117.89|116.09|117.83|116.03|117.89|116.09|117.82|116.02|10
1656263940000|2022-06-26 17:19:00|117.84|116.04|117.71|115.91|117.84|116.04|117.71|115.91|13
1656263950000|2022-06-26 17:19:10|117.7|115.9|117.74|115.94|117.74|115.94|117.7|115.9|10
1656263960000|2022-06-26 17:19:20|117.75|115.95|117.85|116.05|117.87|116.07|117.75|115.95|13
1656263970000|2022-06-26 17:19:30|117.87|116.07|117.88|116.08|117.89|116.09|117.85|116.05|8
1656263990000|2022-06-26 17:19:50|117.89|116.09|117.89|116.09|117.89|116.09|117.89|116.09|1
1656264000000|2022-06-26 17:20:00|117.95|116.15|117.95|116.15|117.97|116.17|117.95|116.15|5
1656264020000|2022-06-26 17:20:20|117.94|116.14|117.89|116.09|117.95|116.15|117.89|116.09|4
1656264030000|2022-06-26 17:20:30|117.88|116.08|117.75|115.95|117.88|116.08|117.75|115.95|8
1656264040000|2022-06-26 17:20:40|117.74|115.94|117.6|115.8|117.74|115.94|117.6|115.8|8
1656264050000|2022-06-26 17:20:50|117.61|115.81|117.65|115.85|117.65|115.85|117.6|115.8|7
1656264060000|2022-06-26 17:21:00|117.64|115.84|117.6|115.8|117.65|115.85|117.6|115.8|8
1656264070000|2022-06-26 17:21:10|117.61|115.81|117.62|115.82|117.62|115.82|117.61|115.81|2
1656264080000|2022-06-26 17:21:20|117.63|115.83|117.69|115.89|117.69|115.89|117.63|115.83|6
1656264090000|2022-06-26 17:21:30|117.68|115.88|117.66|115.86|117.68|115.88|117.65|115.85|4
1656264100000|2022-06-26 17:21:40|117.67|115.87|117.69|115.89|117.69|115.89|117.67|115.87|3
1656264110000|2022-06-26 17:21:50|117.71|115.91|117.69|115.89|117.71|115.91|117.69|115.89|2
1656264130000|2022-06-26 17:22:10|117.7|115.9|117.79|115.99|117.79|115.99|117.7|115.9|5
1656264140000|2022-06-26 17:22:20|117.8|116|117.8|116|117.8|116|117.8|116|1
1656264150000|2022-06-26 17:22:30|117.81|116.01|117.78|115.98|117.83|116.03|117.78|115.98|8
1656264160000|2022-06-26 17:22:40|117.76|115.96|117.7|115.9|117.76|115.96|117.7|115.9|3
1656264170000|2022-06-26 17:22:50|117.68|115.88|117.65|115.85|117.68|115.88|117.65|115.85|9
1656264180000|2022-06-26 17:23:00|117.66|115.86|117.69|115.89|117.69|115.89|117.65|115.85|7
1656264190000|2022-06-26 17:23:10|117.68|115.88|117.59|115.79|117.69|115.89|117.59|115.79|11
1656264200000|2022-06-26 17:23:20|117.58|115.78|117.35|115.55|117.59|115.79|117.32|115.52|19
1656264210000|2022-06-26 17:23:30|117.34|115.54|117.29|115.49|117.34|115.54|117.29|115.49|9
1656264220000|2022-06-26 17:23:40|117.28|115.48|117.22|115.42|117.28|115.48|117.21|115.41|15
1656264230000|2022-06-26 17:23:50|117.21|115.41|117.06|115.26|117.21|115.41|116.97|115.17|23
1656264240000|2022-06-26 17:24:00|117.07|115.27|117.05|115.25|117.1|115.3|117.05|115.25|15
1656264250000|2022-06-26 17:24:10|117.08|115.28|117.1|115.3|117.12|115.32|117.06|115.26|14
1656264260000|2022-06-26 17:24:20|117.09|115.29|117.07|115.27|117.1|115.3|117.07|115.27|12
1656264270000|2022-06-26 17:24:30|117.09|115.29|117.19|115.39|117.19|115.39|117.08|115.28|10
1656264280000|2022-06-26 17:24:40|117.21|115.41|117.23|115.43|117.26|115.46|117.2|115.4|11
1656264290000|2022-06-26 17:24:50|117.25|115.45|117.11|115.31|117.27|115.47|117.11|115.31|11
1656264300000|2022-06-26 17:25:00|117.1|115.3|117.17|115.37|117.21|115.41|117.09|115.29|16
1656264310000|2022-06-26 17:25:10|117.18|115.38|117.18|115.38|117.19|115.39|117.16|115.36|12
1656264320000|2022-06-26 17:25:20|117.16|115.36|117.18|115.38|117.18|115.38|117.11|115.31|15
1656264330000|2022-06-26 17:25:30|117.19|115.39|117.05|115.25|117.19|115.39|117.05|115.25|13
1656264340000|2022-06-26 17:25:40|117.04|115.24|117.04|115.24|117.04|115.24|117.04|115.24|1
1656264350000|2022-06-26 17:25:50|117.05|115.25|117.02|115.22|117.05|115.25|117.02|115.22|3
1656264360000|2022-06-26 17:26:00|117.01|115.21|116.73|114.93|117.02|115.22|116.73|114.93|17
1656264370000|2022-06-26 17:26:10|116.75|114.95|116.82|115.02|116.82|115.02|116.69|114.89|16
1656264380000|2022-06-26 17:26:20|116.8|115|116.8|115|116.8|115|116.72|114.92|18
1656264390000|2022-06-26 17:26:30|116.79|114.99|116.78|114.98|116.82|115.02|116.77|114.97|12
1656264400000|2022-06-26 17:26:40|116.77|114.97|116.79|114.99|116.79|114.99|116.72|114.92|7
1656264410000|2022-06-26 17:26:50|116.8|115|116.88|115.08|116.96|115.16|116.78|114.98|17
1656264420000|2022-06-26 17:27:00|116.86|115.06|116.77|114.97|116.88|115.08|116.77|114.97|12
1656264430000|2022-06-26 17:27:10|116.76|114.96|116.78|114.98|116.78|114.98|116.76|114.96|5
1656264440000|2022-06-26 17:27:20|116.8|115|116.79|114.99|116.81|115.01|116.76|114.96|11
1656264450000|2022-06-26 17:27:30|116.78|114.98|116.88|115.08|116.88|115.08|116.76|114.96|14
1656264460000|2022-06-26 17:27:40|116.89|115.09|116.88|115.08|116.9|115.1|116.87|115.07|9
1656264470000|2022-06-26 17:27:50|116.87|115.07|116.8|115|116.9|115.1|116.8|115|9
1656264480000|2022-06-26 17:28:00|116.79|114.99|116.62|114.82|116.88|115.08|116.6|114.8|23
1656264490000|2022-06-26 17:28:10|116.63|114.83|116.64|114.84|116.71|114.91|116.63|114.83|14
1656264500000|2022-06-26 17:28:20|116.63|114.83|116.72|114.92|116.73|114.93|116.63|114.83|18
1656264510000|2022-06-26 17:28:30|116.71|114.91|116.69|114.89|116.73|114.93|116.69|114.89|8
1656264520000|2022-06-26 17:28:40|116.7|114.9|116.72|114.92|116.74|114.94|116.7|114.9|7
1656264530000|2022-06-26 17:28:50|116.73|114.93|116.83|115.03|116.83|115.03|116.73|114.93|15
1656264540000|2022-06-26 17:29:00|116.85|115.05|117.08|115.28|117.08|115.28|116.85|115.05|16
1656264550000|2022-06-26 17:29:10|117.07|115.27|117.11|115.31|117.15|115.35|117.07|115.27|16
1656264560000|2022-06-26 17:29:20|117.12|115.32|117.12|115.32|117.13|115.33|117.1|115.3|8
1656264570000|2022-06-26 17:29:30|117.11|115.31|117.03|115.23|117.11|115.31|117.03|115.23|9
1656264580000|2022-06-26 17:29:40|117.02|115.22|117.07|115.27|117.08|115.28|117.02|115.22|8
1656264590000|2022-06-26 17:29:50|117.06|115.26|117.05|115.25|117.07|115.27|117.05|115.25|5
1656264600000|2022-06-26 17:30:00|117.04|115.24|117|115.2|117.04|115.24|116.98|115.18|12
1656264610000|2022-06-26 17:30:10|116.98|115.18|116.91|115.11|116.98|115.18|116.91|115.11|3
1656264630000|2022-06-26 17:30:30|116.97|115.17|116.94|115.14|116.97|115.17|116.91|115.11|9
1656264640000|2022-06-26 17:30:40|116.97|115.17|116.97|115.17|116.98|115.18|116.94|115.14|8
1656264650000|2022-06-26 17:30:50|117.02|115.22|117.11|115.31|117.12|115.32|117.01|115.21|14
1656264660000|2022-06-26 17:31:00|117.1|115.3|117.12|115.32|117.13|115.33|117.08|115.28|7
1656264670000|2022-06-26 17:31:10|117.13|115.33|117.24|115.44|117.24|115.44|117.11|115.31|9
1656264680000|2022-06-26 17:31:20|117.23|115.43|117.2|115.4|117.25|115.45|117.19|115.39|8
1656264690000|2022-06-26 17:31:30|117.22|115.42|117.21|115.41|117.22|115.42|117.21|115.41|2
1656264700000|2022-06-26 17:31:40|117.2|115.4|117.2|115.4|117.21|115.41|117.2|115.4|5
1656264710000|2022-06-26 17:31:50|117.17|115.37|117.1|115.3|117.17|115.37|117.09|115.29|11
1656264720000|2022-06-26 17:32:00|117.11|115.31|117.14|115.34|117.16|115.36|117.1|115.3|11
1656264730000|2022-06-26 17:32:10|117.15|115.35|117.12|115.32|117.15|115.35|117.12|115.32|5
1656264740000|2022-06-26 17:32:20|117.11|115.31|117.06|115.26|117.11|115.31|117.06|115.26|4
1656264750000|2022-06-26 17:32:30|117.04|115.24|117.01|115.21|117.04|115.24|117.01|115.21|5
1656264760000|2022-06-26 17:32:40|117|115.2|116.96|115.16|117|115.2|116.94|115.14|8
1656264770000|2022-06-26 17:32:50|116.95|115.15|116.85|115.05|116.95|115.15|116.85|115.05|10
1656264780000|2022-06-26 17:33:00|116.86|115.06|116.96|115.16|116.96|115.16|116.86|115.06|11
1656264790000|2022-06-26 17:33:10|116.97|115.17|117.07|115.27|117.07|115.27|116.97|115.17|7
1656264800000|2022-06-26 17:33:20|117.08|115.28|117|115.2|117.11|115.31|117|115.2|8
1656264810000|2022-06-26 17:33:30|117.01|115.21|117.07|115.27|117.08|115.28|117.01|115.21|7
1656264820000|2022-06-26 17:33:40|117.05|115.25|116.98|115.18|117.05|115.25|116.97|115.17|10
1656264830000|2022-06-26 17:33:50|116.99|115.19|117.08|115.28|117.08|115.28|116.99|115.19|8
1656264840000|2022-06-26 17:34:00|117.07|115.27|116.97|115.17|117.07|115.27|116.97|115.17|9
1656264850000|2022-06-26 17:34:10|116.98|115.18|117|115.2|117.01|115.21|116.98|115.18|6
1656264860000|2022-06-26 17:34:20|117.03|115.23|117.06|115.26|117.08|115.28|117.02|115.22|7
1656264870000|2022-06-26 17:34:30|117.05|115.25|117.01|115.21|117.09|115.29|117.01|115.21|7
1656264880000|2022-06-26 17:34:40|117.02|115.22|117.09|115.29|117.1|115.3|117.02|115.22|4
1656264890000|2022-06-26 17:34:50|117.07|115.27|117.04|115.24|117.07|115.27|117.02|115.22|8
1656264900000|2022-06-26 17:35:00|117.06|115.26|117.09|115.29|117.09|115.29|117.06|115.26|3
1656264910000|2022-06-26 17:35:10|117.08|115.28|117.08|115.28|117.09|115.29|117.08|115.28|3
1656264920000|2022-06-26 17:35:20|117.06|115.26|117.06|115.26|117.06|115.26|117.04|115.24|6
1656264930000|2022-06-26 17:35:30|117.07|115.27|117.09|115.29|117.1|115.3|117.07|115.27|6
1656264940000|2022-06-26 17:35:40|117.08|115.28|117.06|115.26|117.08|115.28|117.06|115.26|3
1656264950000|2022-06-26 17:35:50|117.07|115.27|117.01|115.21|117.07|115.27|117|115.2|12
1656264960000|2022-06-26 17:36:00|117|115.2|117.02|115.22|117.03|115.23|116.99|115.19|9
1656264970000|2022-06-26 17:36:10|117.01|115.21|116.93|115.13|117.01|115.21|116.93|115.13|9
1656264980000|2022-06-26 17:36:20|116.92|115.12|116.99|115.19|117.02|115.22|116.92|115.12|14
1656264990000|2022-06-26 17:36:30|116.97|115.17|116.96|115.16|116.99|115.19|116.96|115.16|8
1656265000000|2022-06-26 17:36:40|116.97|115.17|116.96|115.16|116.97|115.17|116.95|115.15|6
1656265010000|2022-06-26 17:36:50|116.97|115.17|116.96|115.16|116.98|115.18|116.94|115.14|15
1656265020000|2022-06-26 17:37:00|116.97|115.17|117|115.2|117|115.2|116.97|115.17|5
1656265030000|2022-06-26 17:37:10|116.99|115.19|116.96|115.16|117|115.2|116.96|115.16|9
1656265040000|2022-06-26 17:37:20|117|115.2|117.01|115.21|117.08|115.28|117|115.2|6
1656265050000|2022-06-26 17:37:30|117.02|115.22|117.02|115.22|117.02|115.22|117.02|115.22|1
1656265060000|2022-06-26 17:37:40|117.03|115.23|116.98|115.18|117.03|115.23|116.97|115.17|13
1656265070000|2022-06-26 17:37:50|116.99|115.19|117.01|115.21|117.01|115.21|116.99|115.19|9
1656265080000|2022-06-26 17:38:00|117|115.2|117.01|115.21|117.01|115.21|117|115.2|2
1656265090000|2022-06-26 17:38:10|117|115.2|117|115.2|117|115.2|117|115.2|1
1656265100000|2022-06-26 17:38:20|116.99|115.19|116.98|115.18|116.99|115.19|116.98|115.18|4
1656265120000|2022-06-26 17:38:40|116.97|115.17|116.97|115.17|116.98|115.18|116.97|115.17|5
1656265130000|2022-06-26 17:38:50|116.98|115.18|116.94|115.14|116.98|115.18|116.94|115.14|7
1656265140000|2022-06-26 17:39:00|116.91|115.11|116.91|115.11|116.94|115.14|116.89|115.09|11
1656265150000|2022-06-26 17:39:10|116.9|115.1|116.89|115.09|116.9|115.1|116.89|115.09|2
1656265160000|2022-06-26 17:39:20|116.91|115.11|116.9|115.1|116.92|115.12|116.89|115.09|8
1656265170000|2022-06-26 17:39:30|116.89|115.09|116.91|115.11|116.91|115.11|116.88|115.08|6
1656265180000|2022-06-26 17:39:40|116.95|115.15|116.97|115.17|117|115.2|116.95|115.15|6
1656265190000|2022-06-26 17:39:50|116.96|115.16|116.96|115.16|116.96|115.16|116.94|115.14|7
1656265200000|2022-06-26 17:40:00|116.95|115.15|116.93|115.13|116.95|115.15|116.93|115.13|3
1656265210000|2022-06-26 17:40:10|116.94|115.14|117.02|115.22|117.02|115.22|116.94|115.14|9
1656265220000|2022-06-26 17:40:20|117.05|115.25|117.07|115.27|117.1|115.3|117.05|115.25|8
1656265230000|2022-06-26 17:40:30|117.09|115.29|117.08|115.28|117.1|115.3|117.08|115.28|6
1656265240000|2022-06-26 17:40:40|117.07|115.27|117.09|115.29|117.09|115.29|117.05|115.25|6
1656265250000|2022-06-26 17:40:50|117.1|115.3|117.07|115.27|117.1|115.3|117.07|115.27|7
1656265270000|2022-06-26 17:41:10|117.08|115.28|117.01|115.21|117.08|115.28|117.01|115.21|10
1656265280000|2022-06-26 17:41:20|117|115.2|116.97|115.17|117|115.2|116.92|115.12|10
1656265290000|2022-06-26 17:41:30|116.98|115.18|117.08|115.28|117.08|115.28|116.98|115.18|6
1656265300000|2022-06-26 17:41:40|117.09|115.29|117.17|115.37|117.17|115.37|117.09|115.29|4
1656265310000|2022-06-26 17:41:50|117.18|115.38|117.18|115.38|117.19|115.39|117.18|115.38|3
1656265320000|2022-06-26 17:42:00|117.17|115.37|117.05|115.25|117.17|115.37|117.05|115.25|9
1656265330000|2022-06-26 17:42:10|117.04|115.24|117.02|115.22|117.04|115.24|117.01|115.21|4
1656265340000|2022-06-26 17:42:20|117.01|115.21|117.02|115.22|117.02|115.22|117.01|115.21|2
1656265350000|2022-06-26 17:42:30|117.04|115.24|117.1|115.3|117.1|115.3|117.04|115.24|4
1656265360000|2022-06-26 17:42:40|117.08|115.28|117.08|115.28|117.08|115.28|117.08|115.28|1
1656265370000|2022-06-26 17:42:50|117.07|115.27|117.07|115.27|117.07|115.27|117.07|115.27|1
1656265380000|2022-06-26 17:43:00|117.06|115.26|117.01|115.21|117.06|115.26|117.01|115.21|4
1656265390000|2022-06-26 17:43:10|116.98|115.18|116.98|115.18|117|115.2|116.98|115.18|4
1656265400000|2022-06-26 17:43:20|116.97|115.17|116.92|115.12|116.97|115.17|116.87|115.07|11
1656265410000|2022-06-26 17:43:30|116.93|115.13|116.98|115.18|116.98|115.18|116.92|115.12|7
1656265420000|2022-06-26 17:43:40|116.99|115.19|117.06|115.26|117.08|115.28|116.99|115.19|10
1656265430000|2022-06-26 17:43:50|117.07|115.27|117.07|115.27|117.08|115.28|117.07|115.27|3
1656265440000|2022-06-26 17:44:00|117.06|115.26|117.05|115.25|117.07|115.27|117.01|115.21|11
1656265450000|2022-06-26 17:44:10|117.06|115.26|117.12|115.32|117.12|115.32|117.06|115.26|7
1656265460000|2022-06-26 17:44:20|117.11|115.31|117.11|115.31|117.12|115.32|117.11|115.31|7
1656265470000|2022-06-26 17:44:30|117.1|115.3|117.1|115.3|117.1|115.3|117.1|115.3|1
1656265480000|2022-06-26 17:44:40|117.11|115.31|117.19|115.39|117.19|115.39|117.11|115.31|4
1656265490000|2022-06-26 17:44:50|117.25|115.45|117.27|115.47|117.27|115.47|117.2|115.4|11
1656265500000|2022-06-26 17:45:00|117.26|115.46|117.08|115.28|117.26|115.46|117.08|115.28|11
1656265510000|2022-06-26 17:45:10|117.09|115.29|117.1|115.3|117.1|115.3|117.09|115.29|10
1656265520000|2022-06-26 17:45:20|117.17|115.37|117.15|115.35|117.17|115.37|117.15|115.35|2
1656265530000|2022-06-26 17:45:30|117.16|115.36|117.15|115.35|117.16|115.36|117.15|115.35|2
1656265550000|2022-06-26 17:45:50|117.16|115.36|117.17|115.37|117.17|115.37|117.16|115.36|2
1656265560000|2022-06-26 17:46:00|117.16|115.36|117.15|115.35|117.16|115.36|117.15|115.35|2
1656265590000|2022-06-26 17:46:30|117.16|115.36|117.16|115.36|117.16|115.36|117.16|115.36|1
1656265600000|2022-06-26 17:46:40|117.17|115.37|117.16|115.36|117.17|115.37|117.16|115.36|2
1656265610000|2022-06-26 17:46:50|117.17|115.37|117.16|115.36|117.17|115.37|117.16|115.36|4
1656265620000|2022-06-26 17:47:00|117.17|115.37|117.18|115.38|117.18|115.38|117.17|115.37|2
1656265630000|2022-06-26 17:47:10|117.16|115.36|117.17|115.37|117.17|115.37|117.16|115.36|4
1656265640000|2022-06-26 17:47:20|117.21|115.41|117.09|115.29|117.22|115.42|117.09|115.29|8
1656265650000|2022-06-26 17:47:30|117.1|115.3|117.12|115.32|117.12|115.32|117.1|115.3|2
1656265660000|2022-06-26 17:47:40|117.11|115.31|117|115.2|117.11|115.31|116.97|115.17|11
1656265670000|2022-06-26 17:47:50|117.02|115.22|117.03|115.23|117.03|115.23|117.02|115.22|6
1656265680000|2022-06-26 17:48:00|117.02|115.22|117.01|115.21|117.02|115.22|116.99|115.19|6
1656265690000|2022-06-26 17:48:10|117.03|115.23|117.09|115.29|117.09|115.29|117.03|115.23|10
1656265700000|2022-06-26 17:48:20|117.1|115.3|117.13|115.33|117.13|115.33|117.1|115.3|4
1656265710000|2022-06-26 17:48:30|117.11|115.31|117.16|115.36|117.16|115.36|117.11|115.31|6
1656265720000|2022-06-26 17:48:40|117.17|115.37|117.15|115.35|117.17|115.37|117.14|115.34|5
1656265740000|2022-06-26 17:49:00|117.2|115.4|117.21|115.41|117.23|115.43|117.17|115.37|9
1656265760000|2022-06-26 17:49:20|117.2|115.4|117.14|115.34|117.2|115.4|117.09|115.29|13
1656265770000|2022-06-26 17:49:30|117.15|115.35|117.12|115.32|117.16|115.36|117.12|115.32|7
1656265780000|2022-06-26 17:49:40|117.13|115.33|117.17|115.37|117.17|115.37|117.12|115.32|10
1656265790000|2022-06-26 17:49:50|117.18|115.38|117.23|115.43|117.23|115.43|117.18|115.38|6
1656265800000|2022-06-26 17:50:00|117.21|115.41|117.2|115.4|117.21|115.41|117.19|115.39|4
1656265810000|2022-06-26 17:50:10|117.22|115.42|117.21|115.41|117.22|115.42|117.21|115.41|2
1656265830000|2022-06-26 17:50:30|117.2|115.4|117.19|115.39|117.2|115.4|117.18|115.38|4
1656265850000|2022-06-26 17:50:50|117.2|115.4|117.21|115.41|117.21|115.41|117.2|115.4|2
1656265870000|2022-06-26 17:51:10|117.19|115.39|117.2|115.4|117.2|115.4|117.19|115.39|4
1656265880000|2022-06-26 17:51:20|117.21|115.41|117.2|115.4|117.21|115.41|117.2|115.4|2
1656265890000|2022-06-26 17:51:30|117.21|115.41|117.27|115.47|117.27|115.47|117.2|115.4|6
1656265900000|2022-06-26 17:51:40|117.28|115.48|117.31|115.51|117.31|115.51|117.28|115.48|4
1656265910000|2022-06-26 17:51:50|117.3|115.5|117.3|115.5|117.31|115.51|117.3|115.5|3
1656265920000|2022-06-26 17:52:00|117.31|115.51|117.28|115.48|117.33|115.53|117.28|115.48|6
1656265930000|2022-06-26 17:52:10|117.29|115.49|117.31|115.51|117.31|115.51|117.28|115.48|5
1656265940000|2022-06-26 17:52:20|117.3|115.5|117.3|115.5|117.3|115.5|117.28|115.48|5
1656265950000|2022-06-26 17:52:30|117.31|115.51|117.23|115.43|117.32|115.52|117.23|115.43|10
1656265960000|2022-06-26 17:52:40|117.22|115.42|117.28|115.48|117.28|115.48|117.22|115.42|5
1656265970000|2022-06-26 17:52:50|117.27|115.47|117.23|115.43|117.27|115.47|117.23|115.43|5
1656265980000|2022-06-26 17:53:00|117.22|115.42|117.21|115.41|117.22|115.42|117.21|115.41|2
1656265990000|2022-06-26 17:53:10|117.2|115.4|117.22|115.42|117.22|115.42|117.2|115.4|3
1656266000000|2022-06-26 17:53:20|117.21|115.41|117.21|115.41|117.21|115.41|117.21|115.41|1
1656266010000|2022-06-26 17:53:30|117.2|115.4|117.2|115.4|117.2|115.4|117.2|115.4|1
1656266030000|2022-06-26 17:53:50|117.19|115.39|117.19|115.39|117.19|115.39|117.19|115.39|1
1656266040000|2022-06-26 17:54:00|117.18|115.38|117.19|115.39|117.19|115.39|117.18|115.38|2
1656266050000|2022-06-26 17:54:10|117.2|115.4|117.23|115.43|117.23|115.43|117.19|115.39|9
1656266060000|2022-06-26 17:54:20|117.22|115.42|117.23|115.43|117.23|115.43|117.22|115.42|2
1656266070000|2022-06-26 17:54:30|117.24|115.44|117.25|115.45|117.25|115.45|117.24|115.44|2
1656266080000|2022-06-26 17:54:40|117.26|115.46|117.29|115.49|117.29|115.49|117.26|115.46|2
1656266090000|2022-06-26 17:54:50|117.3|115.5|117.21|115.41|117.3|115.5|117.21|115.41|8
1656266110000|2022-06-26 17:55:10|117.22|115.42|117.26|115.46|117.27|115.47|117.22|115.42|5
1656266120000|2022-06-26 17:55:20|117.27|115.47|117.22|115.42|117.27|115.47|117.22|115.42|8
1656266130000|2022-06-26 17:55:30|117.21|115.41|117.22|115.42|117.22|115.42|117.21|115.41|6
1656266140000|2022-06-26 17:55:40|117.21|115.41|117.21|115.41|117.22|115.42|117.21|115.41|3
1656266160000|2022-06-26 17:56:00|117.22|115.42|117.22|115.42|117.22|115.42|117.22|115.42|1
1656266170000|2022-06-26 17:56:10|117.31|115.51|117.36|115.56|117.38|115.58|117.31|115.51|7
1656266180000|2022-06-26 17:56:20|117.35|115.55|117.35|115.55|117.36|115.56|117.35|115.55|3
1656266190000|2022-06-26 17:56:30|117.34|115.54|117.29|115.49|117.34|115.54|117.29|115.49|7
1656266200000|2022-06-26 17:56:40|117.3|115.5|117.31|115.51|117.31|115.51|117.29|115.49|4
1656266210000|2022-06-26 17:56:50|117.3|115.5|117.3|115.5|117.31|115.51|117.29|115.49|6
1656266220000|2022-06-26 17:57:00|117.29|115.49|117.29|115.49|117.3|115.5|117.29|115.49|3
1656266250000|2022-06-26 17:57:30|117.3|115.5|117.35|115.55|117.36|115.56|117.3|115.5|6
1656266260000|2022-06-26 17:57:40|117.36|115.56|117.31|115.51|117.39|115.59|117.31|115.51|9
1656266270000|2022-06-26 17:57:50|117.3|115.5|117.35|115.55|117.35|115.55|117.3|115.5|6
1656266280000|2022-06-26 17:58:00|117.36|115.56|117.36|115.56|117.36|115.56|117.36|115.56|1
1656266290000|2022-06-26 17:58:10|117.39|115.59|117.41|115.61|117.41|115.61|117.39|115.59|3
1656266300000|2022-06-26 17:58:20|117.42|115.62|117.43|115.63|117.43|115.63|117.42|115.62|2
1656266320000|2022-06-26 17:58:40|117.42|115.62|117.36|115.56|117.42|115.62|117.35|115.55|4
1656266330000|2022-06-26 17:58:50|117.35|115.55|117.28|115.48|117.35|115.55|117.28|115.48|6
1656266340000|2022-06-26 17:59:00|117.29|115.49|117.3|115.5|117.31|115.51|117.29|115.49|3
1656266350000|2022-06-26 17:59:10|117.31|115.51|117.31|115.51|117.33|115.53|117.31|115.51|4
1656266360000|2022-06-26 17:59:20|117.28|115.48|117.35|115.55|117.37|115.57|117.28|115.48|8
1656266370000|2022-06-26 17:59:30|117.36|115.56|117.35|115.55|117.36|115.56|117.35|115.55|2
1656266380000|2022-06-26 17:59:40|117.36|115.56|117.35|115.55|117.36|115.56|117.35|115.55|2
1656266390000|2022-06-26 17:59:50|117.28|115.48|117.28|115.48|117.3|115.5|117.25|115.45|7
1656266400000|2022-06-26 18:00:00|117.29|115.49|117.21|115.41|117.29|115.49|117.21|115.41|9
1656266410000|2022-06-26 18:00:10|117.22|115.42|117.26|115.46|117.26|115.46|117.22|115.42|4
1656266420000|2022-06-26 18:00:20|117.27|115.47|117.27|115.47|117.27|115.47|117.27|115.47|1
1656266430000|2022-06-26 18:00:30|117.28|115.48|117.27|115.47|117.31|115.51|117.26|115.46|7
1656266450000|2022-06-26 18:00:50|117.28|115.48|117.31|115.51|117.31|115.51|117.28|115.48|7
1656266460000|2022-06-26 18:01:00|117.29|115.49|117.01|115.21|117.31|115.51|117.01|115.21|19
1656266470000|2022-06-26 18:01:10|116.97|115.17|116.98|115.18|116.98|115.18|116.87|115.07|19
1656266480000|2022-06-26 18:01:20|116.99|115.19|117.04|115.24|117.07|115.27|116.99|115.19|8
1656266490000|2022-06-26 18:01:30|117.03|115.23|116.97|115.17|117.03|115.23|116.97|115.17|5
1656266500000|2022-06-26 18:01:40|116.98|115.18|116.99|115.19|116.99|115.19|116.97|115.17|4
1656266510000|2022-06-26 18:01:50|117|115.2|116.95|115.15|117.01|115.21|116.95|115.15|9
1656266520000|2022-06-26 18:02:00|116.96|115.16|116.96|115.16|116.96|115.16|116.96|115.16|1
1656266530000|2022-06-26 18:02:10|116.99|115.19|116.97|115.17|116.99|115.19|116.97|115.17|3
1656266540000|2022-06-26 18:02:20|116.98|115.18|116.98|115.18|117|115.2|116.97|115.17|7
1656266550000|2022-06-26 18:02:30|116.99|115.19|117|115.2|117|115.2|116.98|115.18|6
1656266560000|2022-06-26 18:02:40|116.99|115.19|117|115.2|117|115.2|116.98|115.18|9
1656266570000|2022-06-26 18:02:50|116.98|115.18|117.04|115.24|117.05|115.25|116.98|115.18|8
1656266590000|2022-06-26 18:03:10|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1656266610000|2022-06-26 18:03:30|117.04|115.24|117.04|115.24|117.05|115.25|117.04|115.24|7
1656266620000|2022-06-26 18:03:40|117.05|115.25|117.03|115.23|117.05|115.25|117.02|115.22|6
1656266630000|2022-06-26 18:03:50|117.04|115.24|117.03|115.23|117.04|115.24|117.03|115.23|2
1656266650000|2022-06-26 18:04:10|117.04|115.24|117.04|115.24|117.04|115.24|117.04|115.24|1
1656266660000|2022-06-26 18:04:20|117.03|115.23|116.99|115.19|117.03|115.23|116.99|115.19|4
1656266680000|2022-06-26 18:04:40|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|1
1656266700000|2022-06-26 18:05:00|116.97|115.17|116.97|115.17|116.97|115.17|116.97|115.17|1
1656266710000|2022-06-26 18:05:10|116.96|115.16|117.04|115.24|117.04|115.24|116.96|115.16|11
1656266720000|2022-06-26 18:05:20|117.03|115.23|117.03|115.23|117.03|115.23|117.03|115.23|1
1656266730000|2022-06-26 18:05:30|116.99|115.19|117|115.2|117|115.2|116.99|115.19|2
1656266740000|2022-06-26 18:05:40|117.01|115.21|117.04|115.24|117.06|115.26|117|115.2|11
1656266750000|2022-06-26 18:05:50|117.03|115.23|117.03|115.23|117.03|115.23|117.03|115.23|1
1656266760000|2022-06-26 18:06:00|117.02|115.22|117.03|115.23|117.03|115.23|117.02|115.22|2
1656266770000|2022-06-26 18:06:10|117|115.2|116.92|115.12|117|115.2|116.92|115.12|6
1656266780000|2022-06-26 18:06:20|116.91|115.11|116.88|115.08|116.91|115.11|116.88|115.08|4
1656266790000|2022-06-26 18:06:30|116.87|115.07|116.86|115.06|116.87|115.07|116.86|115.06|2
1656266800000|2022-06-26 18:06:40|116.85|115.05|116.88|115.08|116.88|115.08|116.85|115.05|4
1656266810000|2022-06-26 18:06:50|116.9|115.1|116.94|115.14|116.95|115.15|116.89|115.09|6
1656266820000|2022-06-26 18:07:00|116.93|115.13|116.9|115.1|116.94|115.14|116.9|115.1|5
1656266830000|2022-06-26 18:07:10|116.89|115.09|116.88|115.08|116.89|115.09|116.87|115.07|3
1656266840000|2022-06-26 18:07:20|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656266850000|2022-06-26 18:07:30|116.9|115.1|116.89|115.09|116.9|115.1|116.89|115.09|2
1656266860000|2022-06-26 18:07:40|116.94|115.14|116.94|115.14|116.94|115.14|116.94|115.14|1
1656266870000|2022-06-26 18:07:50|116.93|115.13|116.93|115.13|116.93|115.13|116.93|115.13|1
1656266880000|2022-06-26 18:08:00|116.92|115.12|116.94|115.14|116.94|115.14|116.92|115.12|2
1656266890000|2022-06-26 18:08:10|116.93|115.13|116.91|115.11|116.93|115.13|116.91|115.11|2
1656266900000|2022-06-26 18:08:20|116.9|115.1|116.91|115.11|116.91|115.11|116.9|115.1|2
1656266910000|2022-06-26 18:08:30|116.9|115.1|116.86|115.06|116.9|115.1|116.85|115.05|4
1656266920000|2022-06-26 18:08:40|116.85|115.05|116.83|115.03|116.85|115.05|116.83|115.03|3
1656266930000|2022-06-26 18:08:50|116.84|115.04|116.88|115.08|116.88|115.08|116.84|115.04|2
1656266940000|2022-06-26 18:09:00|116.9|115.1|116.91|115.11|116.92|115.12|116.9|115.1|3
1656266950000|2022-06-26 18:09:10|116.9|115.1|116.89|115.09|116.9|115.1|116.83|115.03|7
1656266960000|2022-06-26 18:09:20|116.88|115.08|116.61|114.81|116.88|115.08|116.54|114.74|25
1656266970000|2022-06-26 18:09:30|116.63|114.83|116.71|114.91|116.73|114.93|116.63|114.83|15
1656266980000|2022-06-26 18:09:40|116.72|114.92|116.71|114.91|116.74|114.94|116.71|114.91|6
1656266990000|2022-06-26 18:09:50|116.7|114.9|116.69|114.89|116.71|114.91|116.68|114.88|6
1656267000000|2022-06-26 18:10:00|116.68|114.88|116.52|114.72|116.68|114.88|116.52|114.72|14
1656267010000|2022-06-26 18:10:10|116.53|114.73|116.67|114.87|116.68|114.88|116.53|114.73|9
1656267020000|2022-06-26 18:10:20|116.66|114.86|116.65|114.85|116.66|114.86|116.64|114.84|6
1656267030000|2022-06-26 18:10:30|116.64|114.84|116.66|114.86|116.67|114.87|116.64|114.84|5
1656267040000|2022-06-26 18:10:40|116.65|114.85|116.65|114.85|116.65|114.85|116.65|114.85|1
1656267050000|2022-06-26 18:10:50|116.63|114.83|116.57|114.77|116.63|114.83|116.57|114.77|5
1656267060000|2022-06-26 18:11:00|116.58|114.78|116.6|114.8|116.62|114.82|116.58|114.78|5
1656267070000|2022-06-26 18:11:10|116.59|114.79|116.58|114.78|116.6|114.8|116.58|114.78|8
1656267080000|2022-06-26 18:11:20|116.54|114.74|116.57|114.77|116.57|114.77|116.54|114.74|5
1656267090000|2022-06-26 18:11:30|116.58|114.78|116.61|114.81|116.61|114.81|116.58|114.78|4
1656267100000|2022-06-26 18:11:40|116.6|114.8|116.61|114.81|116.61|114.81|116.6|114.8|4
1656267110000|2022-06-26 18:11:50|116.6|114.8|116.6|114.8|116.61|114.81|116.59|114.79|5
1656267120000|2022-06-26 18:12:00|116.61|114.81|116.6|114.8|116.61|114.81|116.6|114.8|6
1656267130000|2022-06-26 18:12:10|116.61|114.81|116.74|114.94|116.74|114.94|116.61|114.81|13
1656267140000|2022-06-26 18:12:20|116.72|114.92|116.76|114.96|116.76|114.96|116.68|114.88|5
1656267150000|2022-06-26 18:12:30|116.75|114.95|116.69|114.89|116.76|114.96|116.68|114.88|10
1656267160000|2022-06-26 18:12:40|116.66|114.86|116.67|114.87|116.67|114.87|116.66|114.86|2
1656267170000|2022-06-26 18:12:50|116.68|114.88|116.74|114.94|116.76|114.96|116.68|114.88|8
1656267180000|2022-06-26 18:13:00|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|2
1656267190000|2022-06-26 18:13:10|116.7|114.9|116.7|114.9|116.7|114.9|116.7|114.9|1
1656267200000|2022-06-26 18:13:20|116.69|114.89|116.69|114.89|116.7|114.9|116.69|114.89|3
1656267210000|2022-06-26 18:13:30|116.67|114.87|116.57|114.77|116.68|114.88|116.56|114.76|10
1656267220000|2022-06-26 18:13:40|116.58|114.78|116.6|114.8|116.63|114.83|116.58|114.78|7
1656267230000|2022-06-26 18:13:50|116.59|114.79|116.57|114.77|116.59|114.79|116.57|114.77|3
1656267240000|2022-06-26 18:14:00|116.58|114.78|116.58|114.78|116.58|114.78|116.58|114.78|1
1656267250000|2022-06-26 18:14:10|116.57|114.77|116.49|114.69|116.57|114.77|116.49|114.69|9
1656267260000|2022-06-26 18:14:20|116.48|114.68|116.48|114.68|116.48|114.68|116.47|114.67|3
1656267270000|2022-06-26 18:14:30|116.45|114.65|116.45|114.65|116.45|114.65|116.45|114.65|1
1656267280000|2022-06-26 18:14:40|116.44|114.64|116.35|114.55|116.44|114.64|116.17|114.37|12
1656267290000|2022-06-26 18:14:50|116.34|114.54|116.34|114.54|116.35|114.55|116.28|114.48|9
1656267300000|2022-06-26 18:15:00|116.36|114.56|116.38|114.58|116.41|114.61|116.34|114.54|12
1656267310000|2022-06-26 18:15:10|116.37|114.57|116.32|114.52|116.37|114.57|116.32|114.52|7
1656267320000|2022-06-26 18:15:20|116.26|114.46|116.34|114.54|116.35|114.55|116.21|114.41|13
1656267330000|2022-06-26 18:15:30|116.35|114.55|116.35|114.55|116.39|114.59|116.35|114.55|7
1656267340000|2022-06-26 18:15:40|116.37|114.57|116.35|114.55|116.37|114.57|116.34|114.54|4
1656267350000|2022-06-26 18:15:50|116.34|114.54|116.28|114.48|116.34|114.54|116.26|114.46|7
1656267360000|2022-06-26 18:16:00|116.27|114.47|116.31|114.51|116.31|114.51|116.27|114.47|5
1656267370000|2022-06-26 18:16:10|116.32|114.52|116.33|114.53|116.33|114.53|116.32|114.52|2
1656267380000|2022-06-26 18:16:20|116.32|114.52|116.33|114.53|116.33|114.53|116.32|114.52|4
1656267390000|2022-06-26 18:16:30|116.34|114.54|116.33|114.53|116.34|114.54|116.33|114.53|2
1656267400000|2022-06-26 18:16:40|116.31|114.51|116.22|114.42|116.33|114.53|116.21|114.41|11
1656267410000|2022-06-26 18:16:50|116.21|114.41|116.14|114.34|116.21|114.41|116.14|114.34|2
1656267420000|2022-06-26 18:17:00|116.13|114.33|116.11|114.31|116.13|114.33|116.11|114.31|3
1656267430000|2022-06-26 18:17:10|116.12|114.32|115.57|113.77|116.12|114.32|115.57|113.77|15
1656267440000|2022-06-26 18:17:20|115.55|113.75|115.66|113.86|115.66|113.86|115.3|113.5|30
1656267450000|2022-06-26 18:17:30|115.53|113.73|115.75|113.95|115.75|113.95|115.53|113.73|22
1656267460000|2022-06-26 18:17:40|115.88|114.08|115.71|113.91|115.88|114.08|115.71|113.91|15
1656267470000|2022-06-26 18:17:50|115.7|113.9|115.58|113.78|115.7|113.9|115.57|113.77|10
1656267480000|2022-06-26 18:18:00|115.64|113.84|115.65|113.85|115.68|113.88|115.64|113.84|13
1656267490000|2022-06-26 18:18:10|115.64|113.84|115.68|113.88|115.69|113.89|115.64|113.84|7
1656267500000|2022-06-26 18:18:20|115.69|113.89|115.64|113.84|115.69|113.89|115.64|113.84|7
1656267510000|2022-06-26 18:18:30|115.65|113.85|115.51|113.71|115.65|113.85|115.51|113.71|8
1656267520000|2022-06-26 18:18:40|115.5|113.7|115.47|113.67|115.5|113.7|115.4|113.6|9
1656267530000|2022-06-26 18:18:50|115.48|113.68|115.37|113.57|115.48|113.68|115.37|113.57|10
1656267540000|2022-06-26 18:19:00|115.39|113.59|115.39|113.59|115.39|113.59|115.35|113.55|7
1656267550000|2022-06-26 18:19:10|115.38|113.58|115.35|113.55|115.38|113.58|115.35|113.55|4
1656267560000|2022-06-26 18:19:20|115.33|113.53|115.17|113.37|115.35|113.55|115.09|113.29|15
1656267570000|2022-06-26 18:19:30|115.16|113.36|115.29|113.49|115.31|113.51|115.13|113.33|25
1656267580000|2022-06-26 18:19:40|115.31|113.51|115.39|113.59|115.4|113.6|115.31|113.51|8
1656267590000|2022-06-26 18:19:50|115.38|113.58|115.26|113.46|115.38|113.58|115.26|113.46|11
1656267600000|2022-06-26 18:20:00|115.25|113.45|115.22|113.42|115.25|113.45|115.2|113.4|15
1656267610000|2022-06-26 18:20:10|115.23|113.43|115.22|113.42|115.23|113.43|115.22|113.42|2
1656267620000|2022-06-26 18:20:20|115.23|113.43|115.23|113.43|115.23|113.43|115.22|113.42|9
1656267630000|2022-06-26 18:20:30|115.22|113.42|115.23|113.43|115.23|113.43|115.21|113.41|6
1656267640000|2022-06-26 18:20:40|115.24|113.44|115.25|113.45|115.25|113.45|115.24|113.44|4
1656267660000|2022-06-26 18:21:00|115.24|113.44|115.24|113.44|115.25|113.45|115.24|113.44|7
1656267670000|2022-06-26 18:21:10|115.23|113.43|115.2|113.4|115.24|113.44|115.2|113.4|9
1656267680000|2022-06-26 18:21:20|115.16|113.36|115.13|113.33|115.16|113.36|115.1|113.3|5
1656267690000|2022-06-26 18:21:30|115.12|113.32|115.07|113.27|115.13|113.33|115.07|113.27|6
1656267700000|2022-06-26 18:21:40|115.06|113.26|114.93|113.13|115.06|113.26|114.91|113.11|15
1656267710000|2022-06-26 18:21:50|114.95|113.15|115.02|113.22|115.04|113.24|114.9|113.1|12
1656267720000|2022-06-26 18:22:00|115.11|113.31|114.95|113.15|115.11|113.31|114.92|113.12|17
1656267730000|2022-06-26 18:22:10|114.97|113.17|114.96|113.16|114.97|113.17|114.93|113.13|10
1656267740000|2022-06-26 18:22:20|114.95|113.15|114.93|113.13|114.95|113.15|114.93|113.13|3
1656267750000|2022-06-26 18:22:30|114.99|113.19|115.08|113.28|115.14|113.34|114.99|113.19|16
1656267760000|2022-06-26 18:22:40|115.09|113.29|115.17|113.37|115.17|113.37|115.08|113.28|10
1656267770000|2022-06-26 18:22:50|115.18|113.38|115.33|113.53|115.39|113.59|115.18|113.38|19
1656267780000|2022-06-26 18:23:00|115.34|113.54|115.42|113.62|115.42|113.62|115.3|113.5|15
1656267790000|2022-06-26 18:23:10|115.41|113.61|115.47|113.67|115.5|113.7|115.41|113.61|21
1656267800000|2022-06-26 18:23:20|115.48|113.68|115.45|113.65|115.52|113.72|115.45|113.65|21
1656267810000|2022-06-26 18:23:30|115.44|113.64|115.39|113.59|115.44|113.64|115.37|113.57|4
1656267820000|2022-06-26 18:23:40|115.38|113.58|115.38|113.58|115.42|113.62|115.38|113.58|4
1656267830000|2022-06-26 18:23:50|115.37|113.57|115.34|113.54|115.37|113.57|115.34|113.54|4
1656267840000|2022-06-26 18:24:00|115.33|113.53|115.36|113.56|115.37|113.57|115.33|113.53|3
1656267850000|2022-06-26 18:24:10|115.35|113.55|115.42|113.62|115.42|113.62|115.33|113.53|10
1656267860000|2022-06-26 18:24:20|115.41|113.61|115.44|113.64|115.44|113.64|115.41|113.61|10
1656267870000|2022-06-26 18:24:30|115.43|113.63|115.39|113.59|115.43|113.63|115.39|113.59|4
1656267880000|2022-06-26 18:24:40|115.37|113.57|115.31|113.51|115.37|113.57|115.31|113.51|4
1656267890000|2022-06-26 18:24:50|115.32|113.52|115.37|113.57|115.37|113.57|115.32|113.52|4
1656267900000|2022-06-26 18:25:00|115.38|113.58|115.35|113.55|115.38|113.58|115.35|113.55|6
1656267910000|2022-06-26 18:25:10|115.36|113.56|115.37|113.57|115.37|113.57|115.36|113.56|4
1656267920000|2022-06-26 18:25:20|115.36|113.56|115.34|113.54|115.36|113.56|115.33|113.53|5
1656267930000|2022-06-26 18:25:30|115.35|113.55|115.35|113.55|115.35|113.55|115.35|113.55|1
1656267960000|2022-06-26 18:26:00|115.36|113.56|115.43|113.63|115.43|113.63|115.36|113.56|8
1656267970000|2022-06-26 18:26:10|115.42|113.62|115.37|113.57|115.42|113.62|115.37|113.57|4
1656267980000|2022-06-26 18:26:20|115.36|113.56|115.31|113.51|115.36|113.56|115.31|113.51|3
1656267990000|2022-06-26 18:26:30|115.3|113.5|115.25|113.45|115.3|113.5|115.25|113.45|8
1656268000000|2022-06-26 18:26:40|115.24|113.44|115.21|113.41|115.24|113.44|115.18|113.38|5
1656268010000|2022-06-26 18:26:50|115.2|113.4|115.25|113.45|115.26|113.46|115.2|113.4|6
1656268020000|2022-06-26 18:27:00|115.24|113.44|115.21|113.41|115.25|113.45|115.21|113.41|5
1656268030000|2022-06-26 18:27:10|115.2|113.4|115.07|113.27|115.2|113.4|115.07|113.27|10
1656268040000|2022-06-26 18:27:20|115.06|113.26|115.17|113.37|115.17|113.37|115|113.2|15
1656268050000|2022-06-26 18:27:30|115.16|113.36|115.17|113.37|115.18|113.38|115.16|113.36|6
1656268060000|2022-06-26 18:27:40|115.18|113.38|115.18|113.38|115.18|113.38|115.18|113.38|1
1656268070000|2022-06-26 18:27:50|115.17|113.37|115.17|113.37|115.21|113.41|115.17|113.37|7
1656268080000|2022-06-26 18:28:00|115.19|113.39|115.2|113.4|115.2|113.4|115.19|113.39|6
1656268090000|2022-06-26 18:28:10|115.19|113.39|115.18|113.38|115.22|113.42|115.18|113.38|7
1656268100000|2022-06-26 18:28:20|115.2|113.4|115.27|113.47|115.28|113.48|115.19|113.39|7
1656268110000|2022-06-26 18:28:30|115.28|113.48|115.33|113.53|115.33|113.53|115.27|113.47|8
1656268120000|2022-06-26 18:28:40|115.35|113.55|115.42|113.62|115.43|113.63|115.34|113.54|11
1656268130000|2022-06-26 18:28:50|115.41|113.61|115.52|113.72|115.52|113.72|115.41|113.61|13
1656268140000|2022-06-26 18:29:00|115.51|113.71|115.66|113.86|115.66|113.86|115.49|113.69|20
1656268150000|2022-06-26 18:29:10|115.67|113.87|115.58|113.78|115.68|113.88|115.49|113.69|20
1656268160000|2022-06-26 18:29:20|115.57|113.77|115.54|113.74|115.58|113.78|115.54|113.74|6
1656268170000|2022-06-26 18:29:30|115.52|113.72|115.55|113.75|115.6|113.8|115.52|113.72|8
1656268180000|2022-06-26 18:29:40|115.54|113.74|115.54|113.74|115.54|113.74|115.54|113.74|1
1656268190000|2022-06-26 18:29:50|115.55|113.75|115.56|113.76|115.56|113.76|115.54|113.74|6
1656268200000|2022-06-26 18:30:00|115.55|113.75|115.51|113.71|115.55|113.75|115.47|113.67|10
1656268210000|2022-06-26 18:30:10|115.52|113.72|115.62|113.82|115.63|113.83|115.52|113.72|8
1656268220000|2022-06-26 18:30:20|115.61|113.81|115.6|113.8|115.61|113.81|115.59|113.79|6
1656268240000|2022-06-26 18:30:40|115.59|113.79|115.56|113.76|115.59|113.79|115.56|113.76|6
1656268250000|2022-06-26 18:30:50|115.55|113.75|115.47|113.67|115.55|113.75|115.47|113.67|7
1656268260000|2022-06-26 18:31:00|115.48|113.68|115.53|113.73|115.53|113.73|115.48|113.68|5
1656268270000|2022-06-26 18:31:10|115.54|113.74|115.54|113.74|115.54|113.74|115.54|113.74|1
1656268280000|2022-06-26 18:31:20|115.53|113.73|115.53|113.73|115.53|113.73|115.53|113.73|1
1656268290000|2022-06-26 18:31:30|115.52|113.72|115.52|113.72|115.54|113.74|115.52|113.72|6
1656268300000|2022-06-26 18:31:40|115.53|113.73|115.45|113.65|115.53|113.73|115.45|113.65|6
1656268310000|2022-06-26 18:31:50|115.46|113.66|115.4|113.6|115.46|113.66|115.4|113.6|5
1656268320000|2022-06-26 18:32:00|115.38|113.58|115.48|113.68|115.49|113.69|115.36|113.56|10
1656268330000|2022-06-26 18:32:10|115.47|113.67|115.45|113.65|115.48|113.68|115.44|113.64|8
1656268340000|2022-06-26 18:32:20|115.44|113.64|115.41|113.61|115.44|113.64|115.39|113.59|6
1656268350000|2022-06-26 18:32:30|115.42|113.62|115.42|113.62|115.43|113.63|115.42|113.62|3
1656268360000|2022-06-26 18:32:40|115.43|113.63|115.5|113.7|115.5|113.7|115.43|113.63|5
1656268370000|2022-06-26 18:32:50|115.49|113.69|115.64|113.84|115.64|113.84|115.49|113.69|10
1656268380000|2022-06-26 18:33:00|115.65|113.85|115.76|113.96|115.76|113.96|115.65|113.85|10
1656268390000|2022-06-26 18:33:10|115.75|113.95|115.62|113.82|115.75|113.95|115.6|113.8|12
1656268400000|2022-06-26 18:33:20|115.65|113.85|115.79|113.99|115.81|114.01|115.65|113.85|18
1656268410000|2022-06-26 18:33:30|115.78|113.98|115.77|113.97|115.85|114.05|115.76|113.96|10
1656268420000|2022-06-26 18:33:40|115.78|113.98|115.72|113.92|115.79|113.99|115.71|113.91|10
1656268430000|2022-06-26 18:33:50|115.78|113.98|115.82|114.02|115.82|114.02|115.76|113.96|6
1656268440000|2022-06-26 18:34:00|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|2
1656268450000|2022-06-26 18:34:10|115.81|114.01|115.84|114.04|115.84|114.04|115.81|114.01|4
1656268460000|2022-06-26 18:34:20|115.92|114.12|115.85|114.05|115.92|114.12|115.85|114.05|14
1656268470000|2022-06-26 18:34:30|115.83|114.03|115.78|113.98|115.83|114.03|115.77|113.97|6
1656268480000|2022-06-26 18:34:40|115.77|113.97|115.8|114|115.82|114.02|115.77|113.97|12
1656268490000|2022-06-26 18:34:50|115.79|113.99|115.77|113.97|115.79|113.99|115.77|113.97|2
1656268500000|2022-06-26 18:35:00|115.8|114|115.58|113.78|115.8|114|115.58|113.78|21
1656268510000|2022-06-26 18:35:10|115.57|113.77|115.61|113.81|115.62|113.82|115.49|113.69|13
1656268520000|2022-06-26 18:35:20|115.62|113.82|115.64|113.84|115.64|113.84|115.62|113.82|7
1656268530000|2022-06-26 18:35:30|115.65|113.85|115.63|113.83|115.65|113.85|115.62|113.82|8
1656268540000|2022-06-26 18:35:40|115.62|113.82|115.64|113.84|115.64|113.84|115.62|113.82|3
1656268550000|2022-06-26 18:35:50|115.63|113.83|115.59|113.79|115.63|113.83|115.59|113.79|2
1656268560000|2022-06-26 18:36:00|115.58|113.78|115.58|113.78|115.59|113.79|115.58|113.78|3
1656268570000|2022-06-26 18:36:10|115.59|113.79|115.64|113.84|115.64|113.84|115.59|113.79|6
1656268580000|2022-06-26 18:36:20|115.65|113.85|115.72|113.92|115.72|113.92|115.65|113.85|6
1656268590000|2022-06-26 18:36:30|115.71|113.91|115.71|113.91|115.71|113.91|115.69|113.89|5
1656268600000|2022-06-26 18:36:40|115.69|113.89|115.72|113.92|115.72|113.92|115.68|113.88|7
1656268610000|2022-06-26 18:36:50|115.71|113.91|115.7|113.9|115.73|113.93|115.7|113.9|8
1656268620000|2022-06-26 18:37:00|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|4
1656268630000|2022-06-26 18:37:10|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|8
1656268640000|2022-06-26 18:37:20|115.71|113.91|115.67|113.87|115.72|113.92|115.67|113.87|9
1656268650000|2022-06-26 18:37:30|115.68|113.88|115.74|113.94|115.74|113.94|115.68|113.88|12
1656268660000|2022-06-26 18:37:40|115.75|113.95|115.8|114|115.8|114|115.74|113.94|11
1656268670000|2022-06-26 18:37:50|115.79|113.99|115.78|113.98|115.79|113.99|115.78|113.98|2
1656268680000|2022-06-26 18:38:00|115.77|113.97|115.78|113.98|115.79|113.99|115.77|113.97|4
1656268690000|2022-06-26 18:38:10|115.77|113.97|115.69|113.89|115.77|113.97|115.69|113.89|3
1656268700000|2022-06-26 18:38:20|115.7|113.9|115.7|113.9|115.71|113.91|115.7|113.9|3
1656268710000|2022-06-26 18:38:30|115.71|113.91|115.71|113.91|115.71|113.91|115.71|113.91|1
1656268720000|2022-06-26 18:38:40|115.69|113.89|115.6|113.8|115.69|113.89|115.6|113.8|4
1656268730000|2022-06-26 18:38:50|115.61|113.81|115.69|113.89|115.69|113.89|115.61|113.81|8
1656268740000|2022-06-26 18:39:00|115.68|113.88|115.68|113.88|115.68|113.88|115.67|113.87|3
1656268750000|2022-06-26 18:39:10|115.67|113.87|115.74|113.94|115.74|113.94|115.67|113.87|5
1656268760000|2022-06-26 18:39:20|115.77|113.97|115.76|113.96|115.79|113.99|115.76|113.96|5
1656268780000|2022-06-26 18:39:40|115.75|113.95|115.68|113.88|115.75|113.95|115.68|113.88|5
1656268790000|2022-06-26 18:39:50|115.69|113.89|115.74|113.94|115.74|113.94|115.69|113.89|6
1656268800000|2022-06-26 18:40:00|115.73|113.93|115.71|113.91|115.73|113.93|115.71|113.91|2
1656268810000|2022-06-26 18:40:10|115.7|113.9|115.75|113.95|115.75|113.95|115.7|113.9|4
1656268820000|2022-06-26 18:40:20|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656268830000|2022-06-26 18:40:30|115.77|113.97|115.79|113.99|115.79|113.99|115.77|113.97|3
1656268840000|2022-06-26 18:40:40|115.78|113.98|115.79|113.99|115.79|113.99|115.78|113.98|2
1656268850000|2022-06-26 18:40:50|115.8|114|115.89|114.09|115.89|114.09|115.8|114|5
1656268860000|2022-06-26 18:41:00|115.86|114.06|115.8|114|115.86|114.06|115.8|114|5
1656268870000|2022-06-26 18:41:10|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|4
1656268880000|2022-06-26 18:41:20|115.84|114.04|115.86|114.06|115.86|114.06|115.84|114.04|4
1656268890000|2022-06-26 18:41:30|115.87|114.07|115.89|114.09|115.93|114.13|115.87|114.07|9
1656268900000|2022-06-26 18:41:40|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656268910000|2022-06-26 18:41:50|115.87|114.07|115.68|113.88|115.87|114.07|115.68|113.88|11
1656268920000|2022-06-26 18:42:00|115.7|113.9|115.77|113.97|115.77|113.97|115.69|113.89|9
1656268930000|2022-06-26 18:42:10|115.75|113.95|115.75|113.95|115.77|113.97|115.74|113.94|8
1656268940000|2022-06-26 18:42:20|115.76|113.96|115.78|113.98|115.78|113.98|115.76|113.96|3
1656268950000|2022-06-26 18:42:30|115.77|113.97|115.77|113.97|115.77|113.97|115.76|113.96|3
1656268960000|2022-06-26 18:42:40|115.78|113.98|115.84|114.04|115.86|114.06|115.78|113.98|9
1656268970000|2022-06-26 18:42:50|115.83|114.03|115.79|113.99|115.83|114.03|115.79|113.99|2
1656268980000|2022-06-26 18:43:00|115.78|113.98|115.82|114.02|115.82|114.02|115.78|113.98|9
1656269000000|2022-06-26 18:43:20|115.83|114.03|115.85|114.05|115.85|114.05|115.83|114.03|9
1656269010000|2022-06-26 18:43:30|115.86|114.06|115.86|114.06|115.91|114.11|115.86|114.06|10
1656269020000|2022-06-26 18:43:40|115.89|114.09|115.9|114.1|115.95|114.15|115.89|114.09|8
1656269030000|2022-06-26 18:43:50|115.91|114.11|115.91|114.11|115.92|114.12|115.91|114.11|3
1656269040000|2022-06-26 18:44:00|115.9|114.1|115.91|114.11|115.93|114.13|115.9|114.1|7
1656269050000|2022-06-26 18:44:10|115.9|114.1|115.91|114.11|115.91|114.11|115.9|114.1|2
1656269070000|2022-06-26 18:44:30|115.9|114.1|115.9|114.1|115.91|114.11|115.89|114.09|5
1656269090000|2022-06-26 18:44:50|115.91|114.11|115.9|114.1|115.91|114.11|115.9|114.1|2
1656269100000|2022-06-26 18:45:00|115.89|114.09|115.89|114.09|115.92|114.12|115.89|114.09|7
1656269110000|2022-06-26 18:45:10|115.88|114.08|115.86|114.06|115.88|114.08|115.82|114.02|8
1656269120000|2022-06-26 18:45:20|115.85|114.05|115.85|114.05|115.86|114.06|115.83|114.03|6
1656269130000|2022-06-26 18:45:30|115.83|114.03|115.79|113.99|115.83|114.03|115.76|113.96|13
1656269140000|2022-06-26 18:45:40|115.8|114|115.88|114.08|115.89|114.09|115.8|114|7
1656269150000|2022-06-26 18:45:50|115.91|114.11|115.92|114.12|115.93|114.13|115.91|114.11|4
1656269160000|2022-06-26 18:46:00|115.9|114.1|115.92|114.12|115.95|114.15|115.9|114.1|6
1656269170000|2022-06-26 18:46:10|115.93|114.13|115.88|114.08|115.93|114.13|115.88|114.08|4
1656269180000|2022-06-26 18:46:20|115.87|114.07|115.89|114.09|115.91|114.11|115.87|114.07|4
1656269190000|2022-06-26 18:46:30|115.9|114.1|115.88|114.08|115.9|114.1|115.88|114.08|3
1656269200000|2022-06-26 18:46:40|115.89|114.09|115.88|114.08|115.89|114.09|115.85|114.05|3
1656269210000|2022-06-26 18:46:50|115.87|114.07|115.86|114.06|115.88|114.08|115.85|114.05|8
1656269220000|2022-06-26 18:47:00|115.85|114.05|115.77|113.97|115.85|114.05|115.77|113.97|5
1656269230000|2022-06-26 18:47:10|115.76|113.96|115.79|113.99|115.79|113.99|115.76|113.96|6
1656269240000|2022-06-26 18:47:20|115.78|113.98|115.8|114|115.81|114.01|115.78|113.98|6
1656269250000|2022-06-26 18:47:30|115.81|114.01|115.8|114|115.81|114.01|115.8|114|2
1656269270000|2022-06-26 18:47:50|115.82|114.02|115.85|114.05|115.85|114.05|115.81|114.01|8
1656269280000|2022-06-26 18:48:00|115.84|114.04|115.82|114.02|115.84|114.04|115.81|114.01|5
1656269290000|2022-06-26 18:48:10|115.85|114.05|115.95|114.15|115.95|114.15|115.85|114.05|6
1656269310000|2022-06-26 18:48:30|115.89|114.09|115.88|114.08|115.89|114.09|115.88|114.08|2
1656269320000|2022-06-26 18:48:40|115.87|114.07|115.86|114.06|115.87|114.07|115.86|114.06|2
1656269340000|2022-06-26 18:49:00|115.85|114.05|115.85|114.05|115.85|114.05|115.85|114.05|1
1656269380000|2022-06-26 18:49:40|115.86|114.06|115.78|113.98|115.86|114.06|115.78|113.98|5
1656269390000|2022-06-26 18:49:50|115.8|114|115.8|114|115.8|114|115.8|114|1
1656269400000|2022-06-26 18:50:00|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|1
1656269410000|2022-06-26 18:50:10|115.78|113.98|115.78|113.98|115.79|113.99|115.77|113.97|6
1656269430000|2022-06-26 18:50:30|115.79|113.99|115.79|113.99|115.82|114.02|115.79|113.99|5
1656269440000|2022-06-26 18:50:40|115.81|114.01|115.79|113.99|115.81|114.01|115.79|113.99|7
1656269450000|2022-06-26 18:50:50|115.8|114|115.8|114|115.8|114|115.79|113.99|5
1656269460000|2022-06-26 18:51:00|115.79|113.99|115.8|114|115.8|114|115.79|113.99|2
1656269470000|2022-06-26 18:51:10|115.79|113.99|115.69|113.89|115.79|113.99|115.69|113.89|6
1656269480000|2022-06-26 18:51:20|115.68|113.88|115.7|113.9|115.71|113.91|115.68|113.88|7
1656269500000|2022-06-26 18:51:40|115.71|113.91|115.76|113.96|115.76|113.96|115.71|113.91|3
1656269510000|2022-06-26 18:51:50|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656269520000|2022-06-26 18:52:00|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656269530000|2022-06-26 18:52:10|115.75|113.95|115.77|113.97|115.78|113.98|115.75|113.95|5
1656269550000|2022-06-26 18:52:30|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656269560000|2022-06-26 18:52:40|115.77|113.97|115.79|113.99|115.79|113.99|115.76|113.96|5
1656269580000|2022-06-26 18:53:00|115.78|113.98|115.78|113.98|115.78|113.98|115.77|113.97|3
1656269590000|2022-06-26 18:53:10|115.79|113.99|115.79|113.99|115.79|113.99|115.78|113.98|5
1656269600000|2022-06-26 18:53:20|115.78|113.98|115.76|113.96|115.78|113.98|115.76|113.96|7
1656269630000|2022-06-26 18:53:50|115.77|113.97|115.76|113.96|115.77|113.97|115.76|113.96|2
1656269650000|2022-06-26 18:54:10|115.77|113.97|115.87|114.07|115.87|114.07|115.77|113.97|9
1656269660000|2022-06-26 18:54:20|115.86|114.06|115.86|114.06|115.86|114.06|115.85|114.05|3
1656269670000|2022-06-26 18:54:30|115.85|114.05|115.86|114.06|115.86|114.06|115.85|114.05|4
1656269690000|2022-06-26 18:54:50|115.85|114.05|115.87|114.07|115.87|114.07|115.84|114.04|6
1656269710000|2022-06-26 18:55:10|115.93|114.13|115.95|114.15|115.95|114.15|115.93|114.13|3
1656269720000|2022-06-26 18:55:20|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|2
1656269730000|2022-06-26 18:55:30|115.92|114.12|115.77|113.97|115.92|114.12|115.77|113.97|6
1656269740000|2022-06-26 18:55:40|115.79|113.99|115.82|114.02|115.82|114.02|115.79|113.99|3
1656269750000|2022-06-26 18:55:50|115.83|114.03|115.85|114.05|115.85|114.05|115.83|114.03|3
1656269760000|2022-06-26 18:56:00|115.84|114.04|115.77|113.97|115.84|114.04|115.77|113.97|3
1656269770000|2022-06-26 18:56:10|115.78|113.98|115.84|114.04|115.84|114.04|115.78|113.98|6
1656269780000|2022-06-26 18:56:20|115.83|114.03|115.82|114.02|115.83|114.03|115.82|114.02|4
1656269800000|2022-06-26 18:56:40|115.83|114.03|115.86|114.06|115.87|114.07|115.83|114.03|4
1656269810000|2022-06-26 18:56:50|115.85|114.05|115.85|114.05|115.85|114.05|115.85|114.05|1
1656269820000|2022-06-26 18:57:00|115.86|114.06|115.88|114.08|115.88|114.08|115.85|114.05|4
1656269840000|2022-06-26 18:57:20|115.89|114.09|115.93|114.13|115.93|114.13|115.89|114.09|4
1656269850000|2022-06-26 18:57:30|115.94|114.14|115.98|114.18|115.98|114.18|115.94|114.14|4
1656269860000|2022-06-26 18:57:40|115.99|114.19|115.99|114.19|116.03|114.23|115.97|114.17|10
1656269870000|2022-06-26 18:57:50|115.98|114.18|115.99|114.19|115.99|114.19|115.98|114.18|4
1656269880000|2022-06-26 18:58:00|115.98|114.18|115.95|114.15|115.99|114.19|115.95|114.15|5
1656269890000|2022-06-26 18:58:10|115.97|114.17|115.98|114.18|116.01|114.21|115.97|114.17|8
1656269900000|2022-06-26 18:58:20|115.97|114.17|115.97|114.17|115.97|114.17|115.97|114.17|1
1656269910000|2022-06-26 18:58:30|115.96|114.16|115.9|114.1|115.96|114.16|115.9|114.1|2
1656269930000|2022-06-26 18:58:50|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1656269940000|2022-06-26 18:59:00|115.9|114.1|115.96|114.16|115.96|114.16|115.89|114.09|8
1656269950000|2022-06-26 18:59:10|115.97|114.17|115.91|114.11|115.97|114.17|115.91|114.11|2
1656269960000|2022-06-26 18:59:20|115.9|114.1|115.63|113.83|115.9|114.1|115.63|113.83|14
1656269970000|2022-06-26 18:59:30|115.65|113.85|115.79|113.99|115.79|113.99|115.64|113.84|18
1656269980000|2022-06-26 18:59:40|115.84|114.04|115.77|113.97|115.86|114.06|115.77|113.97|11
1656269990000|2022-06-26 18:59:50|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|2
1656270000000|2022-06-26 19:00:00|115.76|113.96|115.77|113.97|115.8|114|115.76|113.96|10
1656270010000|2022-06-26 19:00:10|115.76|113.96|115.74|113.94|115.76|113.96|115.71|113.91|12
1656270020000|2022-06-26 19:00:20|115.75|113.95|115.74|113.94|115.75|113.95|115.73|113.93|6
1656270030000|2022-06-26 19:00:30|115.75|113.95|115.77|113.97|115.78|113.98|115.75|113.95|7
1656270040000|2022-06-26 19:00:40|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1656270050000|2022-06-26 19:00:50|115.79|113.99|115.89|114.09|115.89|114.09|115.78|113.98|9
1656270060000|2022-06-26 19:01:00|115.86|114.06|115.84|114.04|115.86|114.06|115.82|114.02|7
1656270080000|2022-06-26 19:01:20|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1656270090000|2022-06-26 19:01:30|115.84|114.04|115.83|114.03|115.84|114.04|115.83|114.03|2
1656270100000|2022-06-26 19:01:40|115.85|114.05|115.87|114.07|115.88|114.08|115.85|114.05|4
1656270110000|2022-06-26 19:01:50|115.86|114.06|115.85|114.05|115.86|114.06|115.85|114.05|2
1656270120000|2022-06-26 19:02:00|115.86|114.06|115.9|114.1|115.91|114.11|115.86|114.06|7
1656270130000|2022-06-26 19:02:10|115.91|114.11|115.94|114.14|115.95|114.15|115.91|114.11|4
1656270150000|2022-06-26 19:02:30|115.93|114.13|115.83|114.03|115.93|114.13|115.83|114.03|8
1656270160000|2022-06-26 19:02:40|115.85|114.05|115.85|114.05|115.86|114.06|115.85|114.05|5
1656270170000|2022-06-26 19:02:50|115.84|114.04|115.84|114.04|115.84|114.04|115.84|114.04|1
1656270180000|2022-06-26 19:03:00|115.86|114.06|115.86|114.06|115.86|114.06|115.86|114.06|1
1656270190000|2022-06-26 19:03:10|115.85|114.05|115.85|114.05|115.85|114.05|115.85|114.05|1
1656270210000|2022-06-26 19:03:30|115.86|114.06|115.79|113.99|115.89|114.09|115.78|113.98|8
1656270220000|2022-06-26 19:03:40|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|2
1656270230000|2022-06-26 19:03:50|115.75|113.95|115.76|113.96|115.76|113.96|115.74|113.94|4
1656270240000|2022-06-26 19:04:00|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656270250000|2022-06-26 19:04:10|115.8|114|115.87|114.07|115.87|114.07|115.8|114|6
1656270270000|2022-06-26 19:04:30|115.88|114.08|115.96|114.16|115.96|114.16|115.88|114.08|5
1656270280000|2022-06-26 19:04:40|115.95|114.15|115.72|113.92|115.95|114.15|115.7|113.9|6
1656270290000|2022-06-26 19:04:50|115.68|113.88|115.66|113.86|115.68|113.88|115.63|113.83|7
1656270300000|2022-06-26 19:05:00|115.65|113.85|115.55|113.75|115.65|113.85|115.46|113.66|6
1656270310000|2022-06-26 19:05:10|115.54|113.74|115.56|113.76|115.56|113.76|115.54|113.74|4
1656270320000|2022-06-26 19:05:20|115.57|113.77|115.59|113.79|115.59|113.79|115.56|113.76|7
1656270330000|2022-06-26 19:05:30|115.58|113.78|115.54|113.74|115.58|113.78|115.54|113.74|5
1656270340000|2022-06-26 19:05:40|115.55|113.75|115.56|113.76|115.57|113.77|115.55|113.75|6
1656270350000|2022-06-26 19:05:50|115.55|113.75|115.53|113.73|115.55|113.75|115.47|113.67|11
1656270360000|2022-06-26 19:06:00|115.55|113.75|115.43|113.63|115.55|113.75|115.43|113.63|6
1656270370000|2022-06-26 19:06:10|115.42|113.62|115.35|113.55|115.49|113.69|115.35|113.55|15
1656270380000|2022-06-26 19:06:20|115.37|113.57|115.34|113.54|115.37|113.57|115.31|113.51|10
1656270390000|2022-06-26 19:06:30|115.35|113.55|115.4|113.6|115.4|113.6|115.35|113.55|4
1656270400000|2022-06-26 19:06:40|115.41|113.61|115.42|113.62|115.42|113.62|115.4|113.6|6
1656270410000|2022-06-26 19:06:50|115.43|113.63|115.48|113.68|115.5|113.7|115.43|113.63|8
1656270420000|2022-06-26 19:07:00|115.47|113.67|115.46|113.66|115.47|113.67|115.39|113.59|10
1656270430000|2022-06-26 19:07:10|115.45|113.65|115.4|113.6|115.46|113.66|115.4|113.6|5
1656270440000|2022-06-26 19:07:20|115.43|113.63|115.41|113.61|115.43|113.63|115.41|113.61|3
1656270460000|2022-06-26 19:07:40|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|1
1656270470000|2022-06-26 19:07:50|115.45|113.65|115.48|113.68|115.48|113.68|115.45|113.65|4
1656270480000|2022-06-26 19:08:00|115.49|113.69|115.61|113.81|115.66|113.86|115.49|113.69|15
1656270490000|2022-06-26 19:08:10|115.62|113.82|115.67|113.87|115.67|113.87|115.62|113.82|4
1656270500000|2022-06-26 19:08:20|115.66|113.86|115.66|113.86|115.69|113.89|115.63|113.83|10
1656270510000|2022-06-26 19:08:30|115.67|113.87|115.69|113.89|115.69|113.89|115.67|113.87|3
1656270520000|2022-06-26 19:08:40|115.68|113.88|115.77|113.97|115.77|113.97|115.68|113.88|7
1656270530000|2022-06-26 19:08:50|115.76|113.96|115.65|113.85|115.77|113.97|115.64|113.84|11
1656270540000|2022-06-26 19:09:00|115.64|113.84|115.69|113.89|115.69|113.89|115.61|113.81|7
1656270550000|2022-06-26 19:09:10|115.68|113.88|115.68|113.88|115.69|113.89|115.68|113.88|3
1656270560000|2022-06-26 19:09:20|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1656270570000|2022-06-26 19:09:30|115.67|113.87|115.66|113.86|115.67|113.87|115.64|113.84|4
1656270580000|2022-06-26 19:09:40|115.65|113.85|115.66|113.86|115.66|113.86|115.63|113.83|5
1656270590000|2022-06-26 19:09:50|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656270600000|2022-06-26 19:10:00|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1656270610000|2022-06-26 19:10:10|115.66|113.86|115.65|113.85|115.66|113.86|115.65|113.85|2
1656270620000|2022-06-26 19:10:20|115.66|113.86|115.65|113.85|115.66|113.86|115.65|113.85|2
1656270630000|2022-06-26 19:10:30|115.66|113.86|115.78|113.98|115.78|113.98|115.66|113.86|10
1656270640000|2022-06-26 19:10:40|115.8|114|115.8|114|115.81|114.01|115.79|113.99|7
1656270650000|2022-06-26 19:10:50|115.79|113.99|115.74|113.94|115.79|113.99|115.74|113.94|4
1656270660000|2022-06-26 19:11:00|115.75|113.95|115.79|113.99|115.79|113.99|115.74|113.94|7
1656270670000|2022-06-26 19:11:10|115.8|114|115.79|113.99|115.8|114|115.79|113.99|2
1656270680000|2022-06-26 19:11:20|115.8|114|115.78|113.98|115.8|114|115.78|113.98|3
1656270690000|2022-06-26 19:11:30|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|1
1656270700000|2022-06-26 19:11:40|115.8|114|115.79|113.99|115.8|114|115.79|113.99|2
1656270710000|2022-06-26 19:11:50|115.8|114|115.88|114.08|115.88|114.08|115.8|114|5
1656270720000|2022-06-26 19:12:00|115.87|114.07|115.74|113.94|115.87|114.07|115.74|113.94|8
1656270730000|2022-06-26 19:12:10|115.75|113.95|115.7|113.9|115.75|113.95|115.7|113.9|3
1656270740000|2022-06-26 19:12:20|115.69|113.89|115.62|113.82|115.69|113.89|115.62|113.82|7
1656270750000|2022-06-26 19:12:30|115.63|113.83|115.68|113.88|115.69|113.89|115.63|113.83|6
1656270760000|2022-06-26 19:12:40|115.67|113.87|115.67|113.87|115.68|113.88|115.67|113.87|5
1656270780000|2022-06-26 19:13:00|115.68|113.88|115.58|113.78|115.68|113.88|115.58|113.78|10
1656270790000|2022-06-26 19:13:10|115.57|113.77|115.61|113.81|115.61|113.81|115.56|113.76|6
1656270800000|2022-06-26 19:13:20|115.66|113.86|115.65|113.85|115.68|113.88|115.65|113.85|5
1656270810000|2022-06-26 19:13:30|115.64|113.84|115.64|113.84|115.65|113.85|115.64|113.84|3
1656270820000|2022-06-26 19:13:40|115.66|113.86|115.66|113.86|115.67|113.87|115.66|113.86|3
1656270830000|2022-06-26 19:13:50|115.65|113.85|115.7|113.9|115.7|113.9|115.65|113.85|5
1656270840000|2022-06-26 19:14:00|115.71|113.91|115.69|113.89|115.71|113.91|115.69|113.89|6
1656270850000|2022-06-26 19:14:10|115.7|113.9|115.72|113.92|115.72|113.92|115.7|113.9|3
1656270860000|2022-06-26 19:14:20|115.7|113.9|115.71|113.91|115.72|113.92|115.7|113.9|3
1656270870000|2022-06-26 19:14:30|115.72|113.92|115.73|113.93|115.74|113.94|115.71|113.91|6
1656270880000|2022-06-26 19:14:40|115.72|113.92|115.68|113.88|115.72|113.92|115.67|113.87|5
1656270890000|2022-06-26 19:14:50|115.66|113.86|115.68|113.88|115.68|113.88|115.66|113.86|3
1656270900000|2022-06-26 19:15:00|115.71|113.91|115.67|113.87|115.71|113.91|115.67|113.87|5
1656270910000|2022-06-26 19:15:10|115.66|113.86|115.67|113.87|115.68|113.88|115.66|113.86|4
1656270920000|2022-06-26 19:15:20|115.68|113.88|115.68|113.88|115.68|113.88|115.68|113.88|1
1656270930000|2022-06-26 19:15:30|115.7|113.9|115.73|113.93|115.74|113.94|115.7|113.9|5
1656270940000|2022-06-26 19:15:40|115.72|113.92|115.69|113.89|115.72|113.92|115.65|113.85|6
1656270960000|2022-06-26 19:16:00|115.68|113.88|115.68|113.88|115.68|113.88|115.68|113.88|1
1656270980000|2022-06-26 19:16:20|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656270990000|2022-06-26 19:16:30|115.66|113.86|115.68|113.88|115.71|113.91|115.62|113.82|10
1656271000000|2022-06-26 19:16:40|115.67|113.87|115.67|113.87|115.67|113.87|115.66|113.86|3
1656271010000|2022-06-26 19:16:50|115.68|113.88|115.7|113.9|115.71|113.91|115.68|113.88|7
1656271020000|2022-06-26 19:17:00|115.68|113.88|115.67|113.87|115.68|113.88|115.67|113.87|2
1656271030000|2022-06-26 19:17:10|115.68|113.88|115.66|113.86|115.68|113.88|115.66|113.86|7
1656271040000|2022-06-26 19:17:20|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|4
1656271070000|2022-06-26 19:17:50|115.68|113.88|115.66|113.86|115.68|113.88|115.65|113.85|3
1656271080000|2022-06-26 19:18:00|115.68|113.88|115.68|113.88|115.68|113.88|115.68|113.88|1
1656271090000|2022-06-26 19:18:10|115.67|113.87|115.65|113.85|115.67|113.87|115.65|113.85|3
1656271100000|2022-06-26 19:18:20|115.66|113.86|115.66|113.86|115.66|113.86|115.66|113.86|1
1656271110000|2022-06-26 19:18:30|115.65|113.85|115.66|113.86|115.68|113.88|115.65|113.85|7
1656271120000|2022-06-26 19:18:40|115.65|113.85|115.65|113.85|115.66|113.86|115.65|113.85|3
1656271130000|2022-06-26 19:18:50|115.68|113.88|115.68|113.88|115.69|113.89|115.68|113.88|3
1656271140000|2022-06-26 19:19:00|115.64|113.84|115.66|113.86|115.67|113.87|115.64|113.84|3
1656271160000|2022-06-26 19:19:20|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656271170000|2022-06-26 19:19:30|115.68|113.88|115.68|113.88|115.68|113.88|115.66|113.86|5
1656271180000|2022-06-26 19:19:40|115.7|113.9|115.7|113.9|115.7|113.9|115.69|113.89|5
1656271190000|2022-06-26 19:19:50|115.69|113.89|115.72|113.92|115.73|113.93|115.69|113.89|12
1656271200000|2022-06-26 19:20:00|115.73|113.93|115.7|113.9|115.76|113.96|115.68|113.88|13
1656271210000|2022-06-26 19:20:10|115.71|113.91|115.71|113.91|115.71|113.91|115.7|113.9|3
1656271220000|2022-06-26 19:20:20|115.69|113.89|115.7|113.9|115.71|113.91|115.69|113.89|4
1656271240000|2022-06-26 19:20:40|115.56|113.76|115.59|113.79|115.59|113.79|115.53|113.73|8
1656271250000|2022-06-26 19:20:50|115.58|113.78|115.58|113.78|115.58|113.78|115.56|113.76|4
1656271260000|2022-06-26 19:21:00|115.59|113.79|115.59|113.79|115.59|113.79|115.58|113.78|3
1656271270000|2022-06-26 19:21:10|115.58|113.78|115.58|113.78|115.59|113.79|115.58|113.78|3
1656271280000|2022-06-26 19:21:20|115.59|113.79|115.6|113.8|115.6|113.8|115.59|113.79|4
1656271290000|2022-06-26 19:21:30|115.59|113.79|115.58|113.78|115.59|113.79|115.58|113.78|2
1656271300000|2022-06-26 19:21:40|115.57|113.77|115.57|113.77|115.57|113.77|115.57|113.77|1
1656271310000|2022-06-26 19:21:50|115.58|113.78|115.6|113.8|115.6|113.8|115.58|113.78|3
1656271320000|2022-06-26 19:22:00|115.59|113.79|115.58|113.78|115.59|113.79|115.57|113.77|4
1656271330000|2022-06-26 19:22:10|115.59|113.79|115.58|113.78|115.59|113.79|115.56|113.76|8
1656271360000|2022-06-26 19:22:40|115.6|113.8|115.57|113.77|115.6|113.8|115.57|113.77|4
1656271370000|2022-06-26 19:22:50|115.58|113.78|115.57|113.77|115.58|113.78|115.57|113.77|2
1656271410000|2022-06-26 19:23:30|115.58|113.78|115.59|113.79|115.59|113.79|115.58|113.78|2
1656271420000|2022-06-26 19:23:40|115.6|113.8|115.59|113.79|115.6|113.8|115.59|113.79|2
1656271430000|2022-06-26 19:23:50|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1656271440000|2022-06-26 19:24:00|115.59|113.79|115.67|113.87|115.67|113.87|115.59|113.79|5
1656271450000|2022-06-26 19:24:10|115.66|113.86|115.68|113.88|115.68|113.88|115.66|113.86|5
1656271460000|2022-06-26 19:24:20|115.67|113.87|115.66|113.86|115.67|113.87|115.65|113.85|7
1656271470000|2022-06-26 19:24:30|115.67|113.87|116.66|112.86|116.67|113.87|115.66|112.85|9
1656271480000|2022-06-26 19:24:40|116.67|112.87|116.66|112.86|116.67|112.87|116.65|112.85|9
1656271490000|2022-06-26 19:24:50|116.65|112.85|116.66|112.86|116.66|112.86|116.65|112.85|8
1656271500000|2022-06-26 19:25:00|116.65|112.85|116.56|112.76|116.66|112.86|116.55|112.75|10
1656271510000|2022-06-26 19:25:10|116.55|112.75|116.59|112.79|116.59|112.79|116.55|112.75|4
1656271520000|2022-06-26 19:25:20|116.58|112.78|116.57|112.77|116.59|112.79|116.56|112.76|5
1656271540000|2022-06-26 19:25:40|116.56|112.76|116.46|112.66|116.56|112.76|116.46|112.66|7
1656271550000|2022-06-26 19:25:50|116.47|112.67|116.48|112.68|116.48|112.68|116.46|112.66|6
1656271560000|2022-06-26 19:26:00|116.49|112.69|116.73|112.93|116.73|112.93|116.49|112.69|15
1656271570000|2022-06-26 19:26:10|116.74|112.94|116.61|112.81|116.74|112.94|116.55|112.75|15
1656271580000|2022-06-26 19:26:20|116.64|112.84|116.65|112.85|116.66|112.86|116.64|112.84|6
1656271590000|2022-06-26 19:26:30|116.66|112.86|116.65|112.85|116.66|112.86|116.65|112.85|8
1656271600000|2022-06-26 19:26:40|116.66|112.86|116.66|112.86|116.66|112.86|116.66|112.86|1
1656271610000|2022-06-26 19:26:50|116.65|112.85|116.56|112.76|116.65|112.85|116.56|112.76|8
1656271620000|2022-06-26 19:27:00|116.57|112.77|116.6|112.8|116.61|112.81|116.57|112.77|5
1656271630000|2022-06-26 19:27:10|116.59|112.79|116.58|112.78|116.59|112.79|116.58|112.78|4
1656271640000|2022-06-26 19:27:20|116.59|112.79|116.61|112.81|116.62|112.82|116.59|112.79|5
1656271650000|2022-06-26 19:27:30|116.6|112.8|116.58|112.78|116.6|112.8|116.57|112.77|4
1656271660000|2022-06-26 19:27:40|116.57|112.77|116.57|112.77|116.57|112.77|116.57|112.77|1
1656271670000|2022-06-26 19:27:50|116.58|112.78|116.58|112.78|116.58|112.78|116.58|112.78|1
1656271690000|2022-06-26 19:28:10|116.59|112.79|116.66|112.86|116.67|112.87|116.59|112.79|4
1656271700000|2022-06-26 19:28:20|116.65|112.85|116.65|112.85|116.65|112.85|116.64|112.84|3
1656271710000|2022-06-26 19:28:30|116.66|112.86|116.66|112.86|116.66|112.86|116.66|112.86|1
1656271720000|2022-06-26 19:28:40|116.67|112.87|116.66|112.86|116.67|112.87|116.66|112.86|2
1656271730000|2022-06-26 19:28:50|116.65|112.85|116.65|112.85|116.65|112.85|116.65|112.85|1
1656271750000|2022-06-26 19:29:10|116.66|112.86|116.66|112.86|116.67|112.87|116.66|112.86|3
1656271780000|2022-06-26 19:29:40|116.67|112.87|116.67|112.87|116.67|112.87|116.67|112.87|1
1656271790000|2022-06-26 19:29:50|116.69|112.89|116.73|112.93|116.74|112.94|116.69|112.89|4
1656271800000|2022-06-26 19:30:00|116.65|112.85|116.65|112.85|116.68|112.88|116.65|112.85|13
1656271810000|2022-06-26 19:30:10|116.66|112.86|116.66|112.86|116.67|112.87|116.66|112.86|3
1656271820000|2022-06-26 19:30:20|116.65|112.85|116.68|112.88|116.68|112.88|116.65|112.85|6
1656271830000|2022-06-26 19:30:30|116.69|112.89|116.68|112.88|116.69|112.89|116.68|112.88|2
1656271850000|2022-06-26 19:30:50|116.69|112.89|116.67|112.87|116.69|112.89|116.67|112.87|4
1656271860000|2022-06-26 19:31:00|116.68|112.88|116.76|112.96|116.76|112.96|116.68|112.88|11
1656271870000|2022-06-26 19:31:10|116.71|112.91|116.81|113.01|116.83|113.03|116.71|112.91|14
1656271880000|2022-06-26 19:31:20|116.79|112.99|116.81|113.01|116.83|113.03|116.79|112.99|7
1656271890000|2022-06-26 19:31:30|116.8|113|116.79|112.99|116.8|113|116.79|112.99|4
1656271900000|2022-06-26 19:31:40|116.78|112.98|116.76|112.96|116.78|112.98|116.76|112.96|3
1656271910000|2022-06-26 19:31:50|116.77|112.97|116.81|113.01|116.81|113.01|116.77|112.97|2
1656271920000|2022-06-26 19:32:00|116.8|113|116.81|113.01|116.82|113.02|116.8|113|5
1656271930000|2022-06-26 19:32:10|116.82|113.02|116.83|113.03|116.83|113.03|116.82|113.02|4
1656271940000|2022-06-26 19:32:20|116.82|113.02|116.77|112.97|116.82|113.02|116.77|112.97|4
1656271950000|2022-06-26 19:32:30|116.78|112.98|116.78|112.98|116.81|113.01|116.77|112.97|7
1656271960000|2022-06-26 19:32:40|116.79|112.99|116.77|112.97|116.81|113.01|116.77|112.97|5
1656271970000|2022-06-26 19:32:50|116.79|112.99|116.81|113.01|116.81|113.01|116.79|112.99|5
1656271980000|2022-06-26 19:33:00|116.8|113|116.79|112.99|116.8|113|116.78|112.98|4
1656271990000|2022-06-26 19:33:10|116.8|113|116.81|113.01|116.81|113.01|116.79|112.99|6
1656272000000|2022-06-26 19:33:20|116.8|113|116.83|113.03|116.83|113.03|116.8|113|4
1656272010000|2022-06-26 19:33:30|116.84|113.04|116.85|113.05|116.85|113.05|116.84|113.04|2
1656272020000|2022-06-26 19:33:40|116.86|113.06|116.86|113.06|116.86|113.06|116.86|113.06|1
1656272040000|2022-06-26 19:34:00|116.87|113.07|116.9|113.1|116.9|113.1|116.87|113.07|6
1656272050000|2022-06-26 19:34:10|116.89|113.09|116.89|113.09|116.89|113.09|116.89|113.09|1
1656272060000|2022-06-26 19:34:20|116.9|113.1|116.89|113.09|116.9|113.1|116.89|113.09|6
1656272070000|2022-06-26 19:34:30|116.9|113.1|116.89|113.09|116.9|113.1|116.89|113.09|2
1656272080000|2022-06-26 19:34:40|116.9|113.1|116.91|113.11|116.91|113.11|116.88|113.08|5
1656272090000|2022-06-26 19:34:50|116.92|113.12|116.91|113.11|116.92|113.12|116.91|113.11|6
1656272100000|2022-06-26 19:35:00|116.9|113.1|116.93|113.13|116.94|113.14|116.9|113.1|9
1656272110000|2022-06-26 19:35:10|116.94|113.14|116.95|113.15|116.95|113.15|116.93|113.13|6
1656272120000|2022-06-26 19:35:20|116.94|113.14|116.94|113.14|116.95|113.15|116.94|113.14|7
1656272130000|2022-06-26 19:35:30|116.95|113.15|116.95|113.15|116.95|113.15|116.94|113.14|5
1656272140000|2022-06-26 19:35:40|116.94|113.14|116.94|113.14|116.95|113.15|116.94|113.14|3
1656272150000|2022-06-26 19:35:50|116.95|113.15|116.96|113.16|116.96|113.16|116.94|113.14|8
1656272160000|2022-06-26 19:36:00|116.95|113.15|116.96|113.16|116.96|113.16|116.95|113.15|8
1656272170000|2022-06-26 19:36:10|116.95|113.15|116.96|113.16|116.96|113.16|116.95|113.15|6
1656272180000|2022-06-26 19:36:20|116.97|113.17|117|113.2|117.01|113.21|116.97|113.17|3
1656272190000|2022-06-26 19:36:30|117.01|113.21|117|113.2|117.01|113.21|117|113.2|2
1656272200000|2022-06-26 19:36:40|117.01|113.21|117.01|113.21|117.02|113.22|117|113.2|6
1656272210000|2022-06-26 19:36:50|117|113.2|117.02|113.22|117.02|113.22|116.98|113.18|6
1656272220000|2022-06-26 19:37:00|117.01|113.21|117.01|113.21|117.03|113.23|117.01|113.21|6
1656272230000|2022-06-26 19:37:10|117|113.2|117.01|113.21|117.01|113.21|117|113.2|2
1656272240000|2022-06-26 19:37:20|117.02|113.22|117.02|113.22|117.02|113.22|117.02|113.22|1
1656272260000|2022-06-26 19:37:40|117.03|113.23|117.03|113.23|117.03|113.23|117.03|113.23|1
1656272280000|2022-06-26 19:38:00|117.05|113.25|117.04|113.24|117.06|113.26|117.04|113.24|4
1656272290000|2022-06-26 19:38:10|117.05|113.25|117.04|113.24|117.05|113.25|117.04|113.24|8
1656272310000|2022-06-26 19:38:30|117.05|113.25|117.07|113.27|117.07|113.27|117.05|113.25|3
1656272320000|2022-06-26 19:38:40|117.06|113.26|117.16|113.36|117.17|113.37|117.04|113.24|6
1656272330000|2022-06-26 19:38:50|117.14|113.34|117.1|113.3|117.14|113.34|117.08|113.28|7
1656272340000|2022-06-26 19:39:00|117.09|113.29|117.09|113.29|117.09|113.29|117.09|113.29|1
1656272350000|2022-06-26 19:39:10|117.14|113.34|117.16|113.36|117.16|113.36|117.12|113.32|6
1656272360000|2022-06-26 19:39:20|117.15|113.35|117.16|113.36|117.16|113.36|117.14|113.34|8
1656272370000|2022-06-26 19:39:30|117.15|113.35|117.14|113.34|117.16|113.36|117.12|113.32|7
1656272380000|2022-06-26 19:39:40|117.13|113.33|117.13|113.33|117.13|113.33|117.12|113.32|3
1656272390000|2022-06-26 19:39:50|117.12|113.32|117.12|113.32|117.12|113.32|117.12|113.32|1
1656272400000|2022-06-26 19:40:00|117.13|113.33|117.12|113.32|117.13|113.33|117.12|113.32|6
1656272410000|2022-06-26 19:40:10|117.08|113.28|117.12|113.32|117.12|113.32|117.08|113.28|8
1656272420000|2022-06-26 19:40:20|117.15|113.35|117.16|113.36|117.16|113.36|117.15|113.35|4
1656272430000|2022-06-26 19:40:30|117.15|113.35|117.14|113.34|117.16|113.36|117.14|113.34|3
1656272440000|2022-06-26 19:40:40|117.15|113.35|117.15|113.35|117.15|113.35|117.14|113.34|7
1656272460000|2022-06-26 19:41:00|117.14|113.34|117.17|113.37|117.17|113.37|117.14|113.34|8
1656272470000|2022-06-26 19:41:10|117.16|113.36|117.15|113.35|117.16|113.36|117.15|113.35|2
1656272480000|2022-06-26 19:41:20|117.14|113.34|117.23|113.43|117.23|113.43|117.14|113.34|3
1656272490000|2022-06-26 19:41:30|117.24|113.44|117.23|113.43|117.25|113.45|117.23|113.43|10
1656272500000|2022-06-26 19:41:40|117.24|113.44|117.16|113.36|117.24|113.44|117.16|113.36|8
1656272520000|2022-06-26 19:42:00|117.17|113.37|117.19|113.39|117.19|113.39|117.17|113.37|2
1656272530000|2022-06-26 19:42:10|117.2|113.4|117.19|113.39|117.2|113.4|117.19|113.39|2
1656272550000|2022-06-26 19:42:30|117.21|113.41|117.22|113.42|117.22|113.42|117.21|113.41|2
1656272570000|2022-06-26 19:42:50|117.23|113.43|117.22|113.42|117.23|113.43|117.22|113.42|2
1656272590000|2022-06-26 19:43:10|117.2|113.4|117.18|113.38|117.2|113.4|117.18|113.38|3
1656272600000|2022-06-26 19:43:20|117.14|113.34|117.09|113.29|117.14|113.34|117.09|113.29|3
1656272610000|2022-06-26 19:43:30|117.05|113.25|117.05|113.25|117.06|113.26|117.05|113.25|3
1656272620000|2022-06-26 19:43:40|117.06|113.26|116.9|113.1|117.08|113.28|116.9|113.1|14
1656272640000|2022-06-26 19:44:00|116.89|113.09|116.87|113.07|116.89|113.09|116.87|113.07|3
1656272650000|2022-06-26 19:44:10|116.86|113.06|116.86|113.06|116.86|113.06|116.86|113.06|1
1656272660000|2022-06-26 19:44:20|116.85|113.05|116.84|113.04|116.87|113.07|116.84|113.04|3
1656272670000|2022-06-26 19:44:30|116.82|113.02|116.83|113.03|116.83|113.03|116.8|113|5
1656272680000|2022-06-26 19:44:40|116.82|113.02|116.84|113.04|116.85|113.05|116.82|113.02|5
1656272690000|2022-06-26 19:44:50|116.83|113.03|116.81|113.01|116.83|113.03|116.81|113.01|7
1656272700000|2022-06-26 19:45:00|116.8|113|116.82|113.02|116.83|113.03|116.8|113|9
1656272710000|2022-06-26 19:45:10|116.81|113.01|116.82|113.02|116.82|113.02|116.81|113.01|2
1656272720000|2022-06-26 19:45:20|116.84|113.04|116.84|113.04|116.84|113.04|116.83|113.03|3
1656272730000|2022-06-26 19:45:30|116.83|113.03|116.86|113.06|116.86|113.06|116.82|113.02|6
1656272740000|2022-06-26 19:45:40|116.87|113.07|116.86|113.06|116.87|113.07|116.86|113.06|2
1656272750000|2022-06-26 19:45:50|116.87|113.07|116.87|113.07|116.87|113.07|116.87|113.07|1
1656272760000|2022-06-26 19:46:00|116.88|113.08|116.88|113.08|116.89|113.09|116.87|113.07|5
1656272770000|2022-06-26 19:46:10|116.89|113.09|116.92|113.12|116.92|113.12|116.89|113.09|8
1656272780000|2022-06-26 19:46:20|116.93|113.13|116.94|113.14|116.94|113.14|116.93|113.13|2
1656272790000|2022-06-26 19:46:30|116.93|113.13|116.93|113.13|116.93|113.13|116.93|113.13|1
1656272810000|2022-06-26 19:46:50|116.92|113.12|116.93|113.13|116.93|113.13|116.92|113.12|4
1656272830000|2022-06-26 19:47:10|116.92|113.12|116.92|113.12|116.93|113.13|116.92|113.12|3
1656272840000|2022-06-26 19:47:20|116.93|113.13|116.9|113.1|116.93|113.13|116.9|113.1|3
1656272860000|2022-06-26 19:47:40|116.91|113.11|116.91|113.11|116.91|113.11|116.91|113.11|1
1656272870000|2022-06-26 19:47:50|116.92|113.12|116.93|113.13|116.96|113.16|116.9|113.1|9
1656272880000|2022-06-26 19:48:00|116.94|113.14|116.97|113.17|117|113.2|116.94|113.14|7
1656272890000|2022-06-26 19:48:10|116.96|113.16|116.98|113.18|116.99|113.19|116.96|113.16|12
1656272900000|2022-06-26 19:48:20|116.96|113.16|116.96|113.16|116.97|113.17|116.95|113.15|5
1656272910000|2022-06-26 19:48:30|116.95|113.15|116.93|113.13|116.95|113.15|116.92|113.12|7
1656272920000|2022-06-26 19:48:40|116.9|113.1|116.9|113.1|116.9|113.1|116.9|113.1|1
1656272930000|2022-06-26 19:48:50|116.91|113.11|116.92|113.12|116.92|113.12|116.91|113.11|2
1656272940000|2022-06-26 19:49:00|116.93|113.13|116.93|113.13|116.95|113.15|116.92|113.12|5
1656272950000|2022-06-26 19:49:10|116.94|113.14|116.94|113.14|116.94|113.14|116.94|113.14|1
1656272960000|2022-06-26 19:49:20|116.95|113.15|116.96|113.16|116.96|113.16|116.95|113.15|2
1656272970000|2022-06-26 19:49:30|116.95|113.15|116.96|113.16|116.97|113.17|116.95|113.15|3
1656272980000|2022-06-26 19:49:40|116.97|113.17|116.98|113.18|116.98|113.18|116.97|113.17|2
1656273000000|2022-06-26 19:50:00|116.97|113.17|116.97|113.17|116.98|113.18|116.97|113.17|3
1656273010000|2022-06-26 19:50:10|116.96|113.16|116.95|113.15|116.96|113.16|116.93|113.13|5
1656273020000|2022-06-26 19:50:20|116.94|113.14|116.94|113.14|116.94|113.14|116.94|113.14|1
1656273030000|2022-06-26 19:50:30|116.95|113.15|116.94|113.14|116.95|113.15|116.94|113.14|6
1656273040000|2022-06-26 19:50:40|116.95|113.15|116.99|113.19|116.99|113.19|116.94|113.14|7
1656273050000|2022-06-26 19:50:50|117|113.2|117.12|113.32|117.12|113.32|117|113.2|9
1656273060000|2022-06-26 19:51:00|117.08|113.28|117.09|113.29|117.09|113.29|117.08|113.28|2
1656273070000|2022-06-26 19:51:10|117.1|113.3|117.14|113.34|117.19|113.39|117.1|113.3|10
1656273080000|2022-06-26 19:51:20|117.16|113.36|117.18|113.38|117.18|113.38|117.16|113.36|3
1656273090000|2022-06-26 19:51:30|117.19|113.39|117.26|113.46|117.29|113.49|117.19|113.39|10
1656273100000|2022-06-26 19:51:40|117.25|113.45|117.18|113.38|117.25|113.45|117.18|113.38|6
1656273110000|2022-06-26 19:51:50|117.19|113.39|117.22|113.42|117.22|113.42|117.19|113.39|5
1656273120000|2022-06-26 19:52:00|117.21|113.41|117.2|113.4|117.22|113.42|117.19|113.39|5
1656273130000|2022-06-26 19:52:10|117.19|113.39|117.16|113.36|117.19|113.39|117.16|113.36|3
1656273150000|2022-06-26 19:52:30|117.15|113.35|117.09|113.29|117.15|113.35|117.09|113.29|6
1656273160000|2022-06-26 19:52:40|117.08|113.28|117.12|113.32|117.12|113.32|117.08|113.28|4
1656273170000|2022-06-26 19:52:50|117.13|113.33|117.12|113.32|117.13|113.33|117.12|113.32|4
1656273180000|2022-06-26 19:53:00|117.13|113.33|117.14|113.34|117.15|113.35|117.13|113.33|4
1656273190000|2022-06-26 19:53:10|117.15|113.35|117.15|113.35|117.15|113.35|117.14|113.34|3
1656273200000|2022-06-26 19:53:20|117.16|113.36|117.18|113.38|117.19|113.39|117.16|113.36|4
1656273210000|2022-06-26 19:53:30|117.19|113.39|117.19|113.39|117.19|113.39|117.19|113.39|1
1656273220000|2022-06-26 19:53:40|117.18|113.38|117.18|113.38|117.19|113.39|117.18|113.38|3
1656273230000|2022-06-26 19:53:50|117.19|113.39|117.18|113.38|117.19|113.39|117.18|113.38|2
1656273240000|2022-06-26 19:54:00|117.19|113.39|117.19|113.39|117.19|113.39|117.18|113.38|3
1656273250000|2022-06-26 19:54:10|117.2|113.4|117.2|113.4|117.21|113.41|117.2|113.4|5
1656273260000|2022-06-26 19:54:20|117.19|113.39|117.18|113.38|117.19|113.39|117.18|113.38|2
1656273270000|2022-06-26 19:54:30|117.19|113.39|117.2|113.4|117.2|113.4|117.19|113.39|2
1656273280000|2022-06-26 19:54:40|117.19|113.39|117.18|113.38|117.19|113.39|117.17|113.37|3
1656273290000|2022-06-26 19:54:50|117.17|113.37|117.1|113.3|117.17|113.37|117.1|113.3|4
1656273300000|2022-06-26 19:55:00|117.08|113.28|117.11|113.31|117.11|113.31|117.08|113.28|3
1656273310000|2022-06-26 19:55:10|117.13|113.33|117.15|113.35|117.16|113.36|117.13|113.33|4
1656273330000|2022-06-26 19:55:30|117.16|113.36|117.18|113.38|117.18|113.38|117.16|113.36|3
1656273340000|2022-06-26 19:55:40|117.17|113.37|117.16|113.36|117.17|113.37|117.16|113.36|2
1656273370000|2022-06-26 19:56:10|117.11|113.31|117.12|113.32|117.12|113.32|117.11|113.31|2
1656273380000|2022-06-26 19:56:20|117.11|113.31|117.1|113.3|117.11|113.31|117.09|113.29|3
1656273390000|2022-06-26 19:56:30|117.12|113.32|117.11|113.31|117.13|113.33|117.11|113.31|6
1656273400000|2022-06-26 19:56:40|117.1|113.3|117.11|113.31|117.11|113.31|117.1|113.3|2
1656273410000|2022-06-26 19:56:50|117.1|113.3|117.1|113.3|117.1|113.3|117.1|113.3|1
1656273450000|2022-06-26 19:57:30|117.09|113.29|117.1|113.3|117.1|113.3|117.09|113.29|2
1656273460000|2022-06-26 19:57:40|117.11|113.31|117.13|113.33|117.13|113.33|117.11|113.31|2
1656273470000|2022-06-26 19:57:50|117.12|113.32|117.13|113.33|117.13|113.33|117.12|113.32|2
1656273490000|2022-06-26 19:58:10|117.12|113.32|117.12|113.32|117.12|113.32|117.11|113.31|3
1656273500000|2022-06-26 19:58:20|117.11|113.31|117.11|113.31|117.12|113.32|117.11|113.31|3
1656273510000|2022-06-26 19:58:30|117.12|113.32|117.11|113.31|117.12|113.32|117.11|113.31|8
1656273520000|2022-06-26 19:58:40|117.12|113.32|117.07|113.27|117.12|113.32|117.07|113.27|10
1656273530000|2022-06-26 19:58:50|117.08|113.28|117.11|113.31|117.13|113.33|117.08|113.28|7
1656273540000|2022-06-26 19:59:00|117.1|113.3|117.09|113.29|117.1|113.3|117.09|113.29|2
1656273550000|2022-06-26 19:59:10|117.1|113.3|117.08|113.28|117.1|113.3|117.08|113.28|3
1656273570000|2022-06-26 19:59:30|117.07|113.27|117.08|113.28|117.08|113.28|117.07|113.27|2
1656273580000|2022-06-26 19:59:40|117.07|113.27|117.07|113.27|117.07|113.27|117.07|113.27|1
1656273590000|2022-06-26 19:59:50|117.06|113.26|117.06|113.26|117.06|113.26|117.06|113.26|1
1656273600000|2022-06-26 20:00:00|117.08|113.28|117.08|113.28|117.08|113.28|117.08|113.28|1
1656273610000|2022-06-26 20:00:10|117.07|113.27|117.05|113.25|117.07|113.27|117.02|113.22|7
1656273620000|2022-06-26 20:00:20|117.04|113.24|117.04|113.24|117.05|113.25|117.04|113.24|5
1656273630000|2022-06-26 20:00:30|117.01|113.21|117.01|113.21|117.01|113.21|117.01|113.21|1
1656273650000|2022-06-26 20:00:50|116.99|113.19|117|113.2|117.01|113.21|116.98|113.18|13
1656273660000|2022-06-26 20:01:00|117.01|113.21|117.01|113.21|117.01|113.21|117.01|113.21|1
1656273670000|2022-06-26 20:01:10|117.03|113.23|116.89|113.09|117.08|113.28|116.89|113.09|9
1656273680000|2022-06-26 20:01:20|116.88|113.08|116.86|113.06|116.88|113.08|116.86|113.06|9
1656273690000|2022-06-26 20:01:30|116.87|113.07|116.92|113.12|116.92|113.12|116.87|113.07|6
1656273700000|2022-06-26 20:01:40|116.93|113.13|116.91|113.11|116.93|113.13|116.91|113.11|3
1656273710000|2022-06-26 20:01:50|116.92|113.12|116.92|113.12|116.92|113.12|116.91|113.11|3
1656273720000|2022-06-26 20:02:00|116.91|113.11|116.89|113.09|116.91|113.11|116.88|113.08|7
1656273730000|2022-06-26 20:02:10|116.9|113.1|116.96|113.16|116.97|113.17|116.89|113.09|9
1656273740000|2022-06-26 20:02:20|116.95|113.15|116.95|113.15|116.96|113.16|116.95|113.15|5
1656273750000|2022-06-26 20:02:30|116.96|113.16|116.92|113.12|116.96|113.16|116.91|113.11|8
1656273760000|2022-06-26 20:02:40|116.91|113.11|116.92|113.12|116.96|113.16|116.91|113.11|8
1656273770000|2022-06-26 20:02:50|116.93|113.13|116.93|113.13|116.93|113.13|116.93|113.13|1
1656273780000|2022-06-26 20:03:00|116.94|113.14|117.02|113.22|117.02|113.22|116.93|113.13|9
1656273790000|2022-06-26 20:03:10|117.01|113.21|116.98|113.18|117.01|113.21|116.98|113.18|5
1656273800000|2022-06-26 20:03:20|116.99|113.19|117.02|113.22|117.02|113.22|116.98|113.18|6
1656273810000|2022-06-26 20:03:30|117.01|113.21|116.98|113.18|117.01|113.21|116.98|113.18|8
1656273820000|2022-06-26 20:03:40|116.99|113.19|116.92|113.12|117|113.2|116.92|113.12|8
1656273830000|2022-06-26 20:03:50|116.91|113.11|116.98|113.18|116.98|113.18|116.91|113.11|10
1656273840000|2022-06-26 20:04:00|116.99|113.19|117.01|113.21|117.01|113.21|116.99|113.19|3
1656273850000|2022-06-26 20:04:10|117.02|113.22|116.99|113.19|117.02|113.22|116.99|113.19|4
1656273860000|2022-06-26 20:04:20|117|113.2|117|113.2|117.03|113.23|117|113.2|7
1656273870000|2022-06-26 20:04:30|116.99|113.19|116.97|113.17|116.99|113.19|116.97|113.17|7
1656273880000|2022-06-26 20:04:40|116.98|113.18|117.01|113.21|117.01|113.21|116.97|113.17|8
1656273890000|2022-06-26 20:04:50|117.02|113.22|117.05|113.25|117.05|113.25|117.02|113.22|4
1656273900000|2022-06-26 20:05:00|117.06|113.26|117.1|113.3|117.1|113.3|117.06|113.26|3
1656273910000|2022-06-26 20:05:10|117.11|113.31|117.11|113.31|117.11|113.31|117.11|113.31|1
1656273930000|2022-06-26 20:05:30|117.12|113.32|117.13|113.33|117.13|113.33|117.12|113.32|2
1656273940000|2022-06-26 20:05:40|117.12|113.32|117.12|113.32|117.12|113.32|117.12|113.32|1
1656273950000|2022-06-26 20:05:50|117.11|113.31|117.11|113.31|117.12|113.32|117.11|113.31|3
1656273960000|2022-06-26 20:06:00|117.12|113.32|117.21|113.41|117.22|113.42|117.11|113.31|9
1656273970000|2022-06-26 20:06:10|117.23|113.43|117.29|113.49|117.29|113.49|117.22|113.42|13
1656273980000|2022-06-26 20:06:20|117.28|113.48|117.2|113.4|117.28|113.48|117.19|113.39|16
1656273990000|2022-06-26 20:06:30|117.19|113.39|117.21|113.41|117.21|113.41|117.19|113.39|4
1656274000000|2022-06-26 20:06:40|117.2|113.4|117.17|113.37|117.2|113.4|117.12|113.32|11
1656274010000|2022-06-26 20:06:50|117.18|113.38|117.16|113.36|117.18|113.38|117.15|113.35|8
1656274020000|2022-06-26 20:07:00|117.14|113.34|117.15|113.35|117.17|113.37|117.14|113.34|6
1656274030000|2022-06-26 20:07:10|117.16|113.36|117.13|113.33|117.16|113.36|117.13|113.33|5
1656274040000|2022-06-26 20:07:20|117.14|113.34|117.18|113.38|117.18|113.38|117.14|113.34|5
1656274050000|2022-06-26 20:07:30|117.19|113.39|117.18|113.38|117.19|113.39|117.18|113.38|8
1656274060000|2022-06-26 20:07:40|117.19|113.39|117.19|113.39|117.19|113.39|117.17|113.37|9
1656274070000|2022-06-26 20:07:50|117.2|113.4|117.2|113.4|117.2|113.4|117.2|113.4|1
1656274080000|2022-06-26 20:08:00|117.21|113.41|117.22|113.42|117.24|113.44|117.21|113.41|11
1656274090000|2022-06-26 20:08:10|117.2|113.4|117.2|113.4|117.22|113.42|117.17|113.37|15
1656274100000|2022-06-26 20:08:20|117.19|113.39|117.19|113.39|117.2|113.4|117.19|113.39|5
1656274110000|2022-06-26 20:08:30|117.18|113.38|117.17|113.37|117.19|113.39|117.17|113.37|11
1656274120000|2022-06-26 20:08:40|117.18|113.38|117.19|113.39|117.19|113.39|117.17|113.37|8
1656274130000|2022-06-26 20:08:50|117.18|113.38|117.18|113.38|117.19|113.39|117.18|113.38|7
1656274140000|2022-06-26 20:09:00|117.19|113.39|117.24|113.44|117.24|113.44|117.18|113.38|8
1656274150000|2022-06-26 20:09:10|117.23|113.43|117.23|113.43|117.23|113.43|117.2|113.4|4
1656274160000|2022-06-26 20:09:20|117.2|113.4|117.21|113.41|117.22|113.42|117.2|113.4|4
1656274170000|2022-06-26 20:09:30|117.2|113.4|117.19|113.39|117.2|113.4|117.18|113.38|10
1656274180000|2022-06-26 20:09:40|117.18|113.38|117.18|113.38|117.19|113.39|117.18|113.38|7
1656274190000|2022-06-26 20:09:50|117.19|113.39|117.19|113.39|117.19|113.39|117.18|113.38|7
1656274200000|2022-06-26 20:10:00|117.2|113.4|117.2|113.4|117.2|113.4|117.19|113.39|7
1656274210000|2022-06-26 20:10:10|117.19|113.39|117.18|113.38|117.19|113.39|117.17|113.37|7
1656274220000|2022-06-26 20:10:20|117.17|113.37|117.19|113.39|117.19|113.39|117.17|113.37|7
1656274230000|2022-06-26 20:10:30|117.18|113.38|117.19|113.39|117.19|113.39|117.17|113.37|6
1656274240000|2022-06-26 20:10:40|117.18|113.38|117.2|113.4|117.2|113.4|117.18|113.38|7
1656274250000|2022-06-26 20:10:50|117.19|113.39|117.2|113.4|117.21|113.41|117.19|113.39|7
1656274260000|2022-06-26 20:11:00|117.21|113.41|117.21|113.41|117.21|113.41|117.2|113.4|3
1656274270000|2022-06-26 20:11:10|117.22|113.42|117.23|113.43|117.25|113.45|117.2|113.4|6
1656274280000|2022-06-26 20:11:20|117.2|113.4|117.28|113.48|117.29|113.49|117.2|113.4|9
1656274290000|2022-06-26 20:11:30|117.25|113.45|117.24|113.44|117.28|113.48|117.23|113.43|11
1656274300000|2022-06-26 20:11:40|117.23|113.43|117.22|113.42|117.23|113.43|117.22|113.42|4
1656274310000|2022-06-26 20:11:50|117.23|113.43|117.19|113.39|117.23|113.43|117.19|113.39|7
1656274320000|2022-06-26 20:12:00|117.18|113.38|117.15|113.35|117.18|113.38|117.1|113.3|5
1656274330000|2022-06-26 20:12:10|117.18|113.38|117.13|113.33|117.18|113.38|117.13|113.33|5
1656274340000|2022-06-26 20:12:20|117.12|113.32|117.1|113.3|117.13|113.33|117.1|113.3|4
1656274350000|2022-06-26 20:12:30|117.09|113.29|117.09|113.29|117.1|113.3|117.09|113.29|5
1656274360000|2022-06-26 20:12:40|117.1|113.3|117.11|113.31|117.11|113.31|117.1|113.3|2
1656274370000|2022-06-26 20:12:50|117.1|113.3|117.16|113.36|117.16|113.36|117.1|113.3|5
1656274380000|2022-06-26 20:13:00|117.15|113.35|117.15|113.35|117.15|113.35|117.13|113.33|3
1656274390000|2022-06-26 20:13:10|117.13|113.33|117.16|113.36|117.16|113.36|117.13|113.33|5
1656274410000|2022-06-26 20:13:30|117.19|113.39|117.2|113.4|117.2|113.4|117.19|113.39|2
1656274440000|2022-06-26 20:14:00|117.18|113.38|117.17|113.37|117.18|113.38|117.16|113.36|6
1656274460000|2022-06-26 20:14:20|117.18|113.38|117.23|113.43|117.24|113.44|117.18|113.38|5
1656274470000|2022-06-26 20:14:30|117.22|113.42|117.22|113.42|117.24|113.44|117.22|113.42|4
1656274480000|2022-06-26 20:14:40|117.21|113.41|117.2|113.4|117.21|113.41|117.2|113.4|2
1656274490000|2022-06-26 20:14:50|117.19|113.39|117.19|113.39|117.2|113.4|117.19|113.39|3
1656274500000|2022-06-26 20:15:00|117.2|113.4|117.19|113.39|117.21|113.41|117.19|113.39|6
1656274510000|2022-06-26 20:15:10|117.2|113.4|117.22|113.42|117.24|113.44|117.19|113.39|12
1656274520000|2022-06-26 20:15:20|117.21|113.41|117.22|113.42|117.22|113.42|117.2|113.4|3
1656274530000|2022-06-26 20:15:30|117.21|113.41|117.22|113.42|117.22|113.42|117.21|113.41|6
1656274540000|2022-06-26 20:15:40|117.21|113.41|117.19|113.39|117.21|113.41|117.19|113.39|5
1656274550000|2022-06-26 20:15:50|117.2|113.4|117.16|113.36|117.2|113.4|117.16|113.36|7
1656274590000|2022-06-26 20:16:30|117.14|113.34|117.02|113.22|117.14|113.34|117.02|113.22|7
1656274610000|2022-06-26 20:16:50|116.94|113.14|116.92|113.12|116.94|113.14|116.91|113.11|5
1656274620000|2022-06-26 20:17:00|116.91|113.11|116.79|112.99|116.91|113.11|116.79|112.99|12
1656274630000|2022-06-26 20:17:10|116.78|112.98|116.62|112.82|116.78|112.98|116.62|112.82|9
1656274640000|2022-06-26 20:17:20|116.61|112.81|116.71|112.91|116.71|112.91|116.55|112.75|11
1656274650000|2022-06-26 20:17:30|116.7|112.9|116.69|112.89|116.7|112.9|116.69|112.89|2
1656274660000|2022-06-26 20:17:40|116.67|112.87|116.7|112.9|116.7|112.9|116.67|112.87|7
1656274670000|2022-06-26 20:17:50|116.71|112.91|116.7|112.9|116.71|112.91|116.7|112.9|2
1656274680000|2022-06-26 20:18:00|116.69|112.89|116.67|112.87|116.69|112.89|116.67|112.87|2
1656274690000|2022-06-26 20:18:10|116.68|112.88|116.68|112.88|116.68|112.88|116.68|112.88|1
1656274700000|2022-06-26 20:18:20|116.69|112.89|116.7|112.9|116.7|112.9|116.69|112.89|2
1656274710000|2022-06-26 20:18:30|116.71|112.91|116.77|112.97|116.79|112.99|116.71|112.91|8
1656274720000|2022-06-26 20:18:40|116.78|112.98|116.72|112.92|116.78|112.98|116.72|112.92|6
1656274730000|2022-06-26 20:18:50|116.71|112.91|116.71|112.91|116.72|112.92|116.71|112.91|5
1656274740000|2022-06-26 20:19:00|116.72|112.92|116.72|112.92|116.72|112.92|116.71|112.91|5
1656274750000|2022-06-26 20:19:10|116.73|112.93|116.8|113|116.8|113|116.73|112.93|6
1656274760000|2022-06-26 20:19:20|116.81|113.01|116.8|113|116.81|113.01|116.8|113|2
1656274770000|2022-06-26 20:19:30|116.79|112.99|116.79|112.99|116.79|112.99|116.79|112.99|1
1656274800000|2022-06-26 20:20:00|116.8|113|116.8|113|116.81|113.01|116.8|113|5
1656274810000|2022-06-26 20:20:10|116.79|112.99|116.76|112.96|116.79|112.99|116.75|112.95|4
1656274820000|2022-06-26 20:20:20|116.75|112.95|116.75|112.95|116.75|112.95|116.75|112.95|1
1656274830000|2022-06-26 20:20:30|116.74|112.94|116.71|112.91|116.74|112.94|116.7|112.9|6
1656274840000|2022-06-26 20:20:40|116.7|112.9|116.66|112.86|116.7|112.9|116.66|112.86|4
1656274850000|2022-06-26 20:20:50|116.62|112.82|116.65|112.85|116.65|112.85|116.6|112.8|8
1656274860000|2022-06-26 20:21:00|116.66|112.86|116.64|112.84|116.68|112.88|116.63|112.83|10
1656274870000|2022-06-26 20:21:10|116.63|112.83|116.62|112.82|116.69|112.89|116.62|112.82|10
1656274880000|2022-06-26 20:21:20|116.63|112.83|116.64|112.84|116.65|112.85|116.63|112.83|4
1656274890000|2022-06-26 20:21:30|116.63|112.83|116.67|112.87|116.68|112.88|116.63|112.83|7
1656274900000|2022-06-26 20:21:40|116.68|112.88|116.65|112.85|116.68|112.88|116.64|112.84|6
1656274910000|2022-06-26 20:21:50|116.66|112.86|116.69|112.89|116.69|112.89|116.66|112.86|4
1656274920000|2022-06-26 20:22:00|116.7|112.9|116.68|112.88|116.7|112.9|116.68|112.88|3
1656274930000|2022-06-26 20:22:10|116.67|112.87|116.67|112.87|116.68|112.88|116.67|112.87|3
1656274940000|2022-06-26 20:22:20|116.68|112.88|116.69|112.89|116.69|112.89|116.67|112.87|4
1656274950000|2022-06-26 20:22:30|116.7|112.9|116.73|112.93|116.73|112.93|116.7|112.9|2
1656274960000|2022-06-26 20:22:40|116.74|112.94|116.75|112.95|116.76|112.96|116.74|112.94|10
1656274970000|2022-06-26 20:22:50|116.76|112.96|116.76|112.96|116.78|112.98|116.76|112.96|6
1656274980000|2022-06-26 20:23:00|116.77|112.97|116.76|112.96|116.77|112.97|116.76|112.96|2
1656274990000|2022-06-26 20:23:10|116.77|112.97|116.82|113.02|116.82|113.02|116.77|112.97|11
1656275000000|2022-06-26 20:23:20|116.81|113.01|116.81|113.01|116.81|113.01|116.81|113.01|1
1656275020000|2022-06-26 20:23:40|116.82|113.02|116.78|112.98|116.82|113.02|116.78|112.98|3
1656275030000|2022-06-26 20:23:50|116.79|112.99|116.82|113.02|116.82|113.02|116.79|112.99|3
1656275040000|2022-06-26 20:24:00|116.81|113.01|116.76|112.96|116.81|113.01|116.76|112.96|5
1656275050000|2022-06-26 20:24:10|116.77|112.97|116.78|112.98|116.79|112.99|116.77|112.97|3
1656275060000|2022-06-26 20:24:20|116.77|112.97|116.78|112.98|116.78|112.98|116.77|112.97|2
1656275070000|2022-06-26 20:24:30|116.79|112.99|116.78|112.98|116.79|112.99|116.78|112.98|4
1656275080000|2022-06-26 20:24:40|116.79|112.99|116.78|112.98|116.79|112.99|116.78|112.98|8
1656275090000|2022-06-26 20:24:50|116.79|112.99|116.78|112.98|116.79|112.99|116.77|112.97|4
1656275100000|2022-06-26 20:25:00|116.8|113|116.8|113|116.8|113|116.8|113|1
1656275110000|2022-06-26 20:25:10|116.79|112.99|116.78|112.98|116.79|112.99|116.78|112.98|2
1656275120000|2022-06-26 20:25:20|116.77|112.97|116.76|112.96|116.77|112.97|116.75|112.95|4
1656275150000|2022-06-26 20:25:50|116.77|112.97|116.77|112.97|116.77|112.97|116.77|112.97|1
1656275160000|2022-06-26 20:26:00|116.8|113|116.82|113.02|116.84|113.04|116.8|113|7
1656275180000|2022-06-26 20:26:20|116.81|113.01|116.79|112.99|116.82|113.02|116.78|112.98|5
1656275190000|2022-06-26 20:26:30|116.8|113|116.81|113.01|116.81|113.01|116.8|113|2
1656275200000|2022-06-26 20:26:40|116.8|113|116.81|113.01|116.82|113.02|116.8|113|8
1656275210000|2022-06-26 20:26:50|116.82|113.02|116.79|112.99|116.82|113.02|116.79|112.99|4
1656275220000|2022-06-26 20:27:00|116.8|113|116.81|113.01|116.81|113.01|116.79|112.99|6
1656275240000|2022-06-26 20:27:20|116.82|113.02|116.8|113|116.82|113.02|116.8|113|3
1656275250000|2022-06-26 20:27:30|116.81|113.01|116.81|113.01|116.81|113.01|116.8|113|7
1656275270000|2022-06-26 20:27:50|116.82|113.02|116.82|113.02|116.82|113.02|116.82|113.02|1
1656275280000|2022-06-26 20:28:00|116.81|113.01|116.82|113.02|116.82|113.02|116.8|113|4
1656275290000|2022-06-26 20:28:10|116.83|113.03|116.83|113.03|116.83|113.03|116.83|113.03|1
1656275300000|2022-06-26 20:28:20|116.84|113.04|116.83|113.03|116.84|113.04|116.83|113.03|4
1656275310000|2022-06-26 20:28:30|116.82|113.02|116.77|112.97|116.83|113.03|116.76|112.96|9
1656275320000|2022-06-26 20:28:40|116.78|112.98|116.74|112.94|116.78|112.98|116.74|112.94|4
1656275330000|2022-06-26 20:28:50|116.76|112.96|116.76|112.96|116.76|112.96|116.76|112.96|1
1656275340000|2022-06-26 20:29:00|116.77|112.97|116.79|112.99|116.79|112.99|116.77|112.97|3
1656275350000|2022-06-26 20:29:10|116.77|112.97|116.78|112.98|116.78|112.98|116.77|112.97|2
1656275360000|2022-06-26 20:29:20|116.79|112.99|116.79|112.99|116.79|112.99|116.79|112.99|1
1656275370000|2022-06-26 20:29:30|116.78|112.98|116.78|112.98|116.78|112.98|116.78|112.98|1
1656275380000|2022-06-26 20:29:40|116.79|112.99|116.75|112.95|116.79|112.99|116.74|112.94|6
1656275390000|2022-06-26 20:29:50|116.76|112.96|116.76|112.96|116.76|112.96|116.76|112.96|1
1656275400000|2022-06-26 20:30:00|116.77|112.97|116.75|112.95|116.78|112.98|116.75|112.95|7
1656275410000|2022-06-26 20:30:10|116.74|112.94|116.69|112.89|116.74|112.94|116.68|112.88|9
1656275420000|2022-06-26 20:30:20|116.68|112.88|116.69|112.89|116.69|112.89|116.68|112.88|2
1656275440000|2022-06-26 20:30:40|116.7|112.9|116.79|112.99|116.8|113|116.7|112.9|6
1656275450000|2022-06-26 20:30:50|116.78|112.98|116.78|112.98|116.78|112.98|116.78|112.98|1
1656275470000|2022-06-26 20:31:10|116.81|113.01|116.81|113.01|116.81|113.01|116.81|113.01|1
1656275480000|2022-06-26 20:31:20|116.8|113|116.8|113|116.8|113|116.79|112.99|3
1656275490000|2022-06-26 20:31:30|116.81|113.01|116.84|113.04|116.85|113.05|116.81|113.01|4
1656275500000|2022-06-26 20:31:40|116.83|113.03|116.8|113|116.83|113.03|116.8|113|3
1656275510000|2022-06-26 20:31:50|116.78|112.98|116.78|112.98|116.78|112.98|116.77|112.97|3
1656275520000|2022-06-26 20:32:00|116.79|112.99|116.79|112.99|116.79|112.99|116.79|112.99|1
1656275530000|2022-06-26 20:32:10|116.8|113|116.81|113.01|116.82|113.02|116.8|113|4
1656275540000|2022-06-26 20:32:20|116.83|113.03|116.82|113.02|116.83|113.03|116.81|113.01|5
1656275550000|2022-06-26 20:32:30|116.83|113.03|116.84|113.04|116.85|113.05|116.83|113.03|3
1656275560000|2022-06-26 20:32:40|116.86|113.06|117.08|113.28|117.08|113.28|116.86|113.06|14
1656275570000|2022-06-26 20:32:50|117.09|113.29|117.09|113.29|117.25|113.45|117.09|113.29|18
1656275580000|2022-06-26 20:33:00|117.1|113.3|117.24|113.44|117.24|113.44|117.09|113.29|16
1656275590000|2022-06-26 20:33:10|117.26|113.46|117.28|113.48|117.29|113.49|117.25|113.45|9
1656275600000|2022-06-26 20:33:20|117.26|113.46|117.26|113.46|117.28|113.48|117.25|113.45|10
1656275610000|2022-06-26 20:33:30|117.27|113.47|117.36|113.56|117.36|113.56|117.27|113.47|6
1656275620000|2022-06-26 20:33:40|117.34|113.54|117.36|113.56|117.37|113.57|117.34|113.54|6
1656275630000|2022-06-26 20:33:50|117.37|113.57|117.5|113.7|117.53|113.73|117.37|113.57|14
1656275640000|2022-06-26 20:34:00|117.48|113.68|117.73|113.93|117.73|113.93|117.48|113.68|18
1656275650000|2022-06-26 20:34:10|117.71|113.91|117.7|113.9|117.71|113.91|117.65|113.85|16
1656275660000|2022-06-26 20:34:20|117.69|113.89|117.69|113.89|117.69|113.89|117.68|113.88|3
1656275670000|2022-06-26 20:34:30|117.7|113.9|117.9|114.1|117.95|114.15|117.7|113.9|17
1656275680000|2022-06-26 20:34:40|117.91|114.11|117.91|114.11|117.91|114.11|117.91|114.11|1
1656275690000|2022-06-26 20:34:50|117.9|114.1|117.89|114.09|117.91|114.11|117.89|114.09|4
1656275700000|2022-06-26 20:35:00|117.81|114.01|117.83|114.03|117.83|114.03|117.8|114|5
1656275720000|2022-06-26 20:35:20|117.82|114.02|117.81|114.01|117.82|114.02|117.81|114.01|4
1656275730000|2022-06-26 20:35:30|117.82|114.02|117.81|114.01|117.82|114.02|117.81|114.01|8
1656275740000|2022-06-26 20:35:40|117.79|113.99|117.74|113.94|117.79|113.99|117.74|113.94|9
1656275750000|2022-06-26 20:35:50|117.73|113.93|117.64|113.84|117.73|113.93|117.64|113.84|2
1656275760000|2022-06-26 20:36:00|117.65|113.85|117.7|113.9|117.79|113.99|117.65|113.85|17
1656275770000|2022-06-26 20:36:10|117.69|113.89|117.69|113.89|117.69|113.89|117.69|113.89|1
1656275780000|2022-06-26 20:36:20|117.68|113.88|117.6|113.8|117.69|113.89|117.6|113.8|8
1656275790000|2022-06-26 20:36:30|117.58|113.78|117.62|113.82|117.63|113.83|117.56|113.76|8
1656275800000|2022-06-26 20:36:40|117.63|113.83|117.63|113.83|117.63|113.83|117.63|113.83|1
1656275810000|2022-06-26 20:36:50|117.61|113.81|117.61|113.81|117.65|113.85|117.61|113.81|7
1656275820000|2022-06-26 20:37:00|117.6|113.8|117.67|113.87|117.67|113.87|117.6|113.8|6
1656275830000|2022-06-26 20:37:10|117.66|113.86|117.67|113.87|117.68|113.88|117.65|113.85|5
1656275840000|2022-06-26 20:37:20|117.68|113.88|117.76|113.96|117.77|113.97|117.68|113.88|7
1656275850000|2022-06-26 20:37:30|117.75|113.95|117.74|113.94|117.75|113.95|117.74|113.94|2
1656275860000|2022-06-26 20:37:40|117.75|113.95|117.79|113.99|117.79|113.99|117.75|113.95|5
1656275870000|2022-06-26 20:37:50|117.78|113.98|117.75|113.95|117.78|113.98|117.75|113.95|3
1656275880000|2022-06-26 20:38:00|117.73|113.93|117.73|113.93|117.74|113.94|117.71|113.91|7
1656275890000|2022-06-26 20:38:10|117.75|113.95|117.74|113.94|117.75|113.95|117.74|113.94|2
1656275910000|2022-06-26 20:38:30|117.73|113.93|117.73|113.93|117.74|113.94|117.73|113.93|5
1656275920000|2022-06-26 20:38:40|117.74|113.94|117.85|114.05|117.85|114.05|117.73|113.93|10
1656275930000|2022-06-26 20:38:50|117.84|114.04|117.81|114.01|117.84|114.04|117.81|114.01|5
1656275940000|2022-06-26 20:39:00|117.83|114.03|117.95|114.15|118.01|114.21|117.83|114.03|17
1656275950000|2022-06-26 20:39:10|117.9|114.1|117.93|114.13|117.93|114.13|117.89|114.09|5
1656275960000|2022-06-26 20:39:20|117.92|114.12|117.89|114.09|117.92|114.12|117.89|114.09|2
1656275970000|2022-06-26 20:39:30|117.88|114.08|117.87|114.07|117.88|114.08|117.86|114.06|3
1656275980000|2022-06-26 20:39:40|117.88|114.08|117.91|114.11|117.91|114.11|117.87|114.07|5
1656275990000|2022-06-26 20:39:50|117.9|114.1|117.93|114.13|117.93|114.13|117.9|114.1|7
1656276000000|2022-06-26 20:40:00|117.92|114.12|118.01|114.21|118.04|114.24|117.92|114.12|7
1656276010000|2022-06-26 20:40:10|117.99|114.19|118.13|114.33|118.14|114.34|117.99|114.19|7
1656276020000|2022-06-26 20:40:20|118.14|114.34|118.2|114.4|118.21|114.41|118.13|114.33|8
1656276030000|2022-06-26 20:40:30|118.24|114.44|118.25|114.45|118.29|114.49|118.24|114.44|11
1656276040000|2022-06-26 20:40:40|118.28|114.48|118.28|114.48|118.28|114.48|118.25|114.45|10
1656276050000|2022-06-26 20:40:50|118.3|114.5|118.44|114.64|118.44|114.64|118.28|114.48|10
1656276060000|2022-06-26 20:41:00|118.41|114.61|118.33|114.53|118.42|114.62|118.31|114.51|13
1656276070000|2022-06-26 20:41:10|118.34|114.54|118.43|114.63|118.44|114.64|118.34|114.54|10
1656276080000|2022-06-26 20:41:20|118.42|114.62|118.4|114.6|118.42|114.62|118.38|114.58|7
1656276090000|2022-06-26 20:41:30|118.41|114.61|118.34|114.54|118.41|114.61|118.33|114.53|7
1656276100000|2022-06-26 20:41:40|118.37|114.57|118.38|114.58|118.38|114.58|118.35|114.55|4
1656276110000|2022-06-26 20:41:50|118.42|114.62|118.44|114.64|118.44|114.64|118.42|114.62|7
1656276120000|2022-06-26 20:42:00|118.43|114.63|118.41|114.61|118.43|114.63|118.41|114.61|3
1656276130000|2022-06-26 20:42:10|118.4|114.6|118.4|114.6|118.41|114.61|118.39|114.59|5
1656276140000|2022-06-26 20:42:20|118.41|114.61|118.41|114.61|118.41|114.61|118.4|114.6|3
1656276150000|2022-06-26 20:42:30|118.42|114.62|118.38|114.58|118.42|114.62|118.38|114.58|5
1656276160000|2022-06-26 20:42:40|118.37|114.57|118.37|114.57|118.38|114.58|118.37|114.57|3
1656276170000|2022-06-26 20:42:50|118.38|114.58|118.26|114.46|118.38|114.58|118.26|114.46|6
1656276180000|2022-06-26 20:43:00|118.25|114.45|118.28|114.48|118.28|114.48|118.24|114.44|7
1656276190000|2022-06-26 20:43:10|118.3|114.5|118.29|114.49|118.31|114.51|118.29|114.49|4
1656276200000|2022-06-26 20:43:20|118.3|114.5|118.29|114.49|118.31|114.51|118.29|114.49|5
1656276210000|2022-06-26 20:43:30|118.3|114.5|118.36|114.56|118.4|114.6|118.3|114.5|10
1656276220000|2022-06-26 20:43:40|118.35|114.55|118.37|114.57|118.37|114.57|118.31|114.51|7
1656276230000|2022-06-26 20:43:50|118.39|114.59|118.38|114.58|118.39|114.59|118.36|114.56|10
1656276240000|2022-06-26 20:44:00|118.39|114.59|118.42|114.62|118.42|114.62|118.39|114.59|2
1656276250000|2022-06-26 20:44:10|118.43|114.63|118.43|114.63|118.44|114.64|118.43|114.63|3
1656276260000|2022-06-26 20:44:20|118.44|114.64|118.24|114.44|118.45|114.65|118.2|114.4|9
1656276270000|2022-06-26 20:44:30|118.26|114.46|118.33|114.53|118.34|114.54|118.25|114.45|7
1656276280000|2022-06-26 20:44:40|118.31|114.51|118.33|114.53|118.33|114.53|118.31|114.51|8
1656276300000|2022-06-26 20:45:00|118.32|114.52|118.32|114.52|118.33|114.53|118.31|114.51|10
1656276310000|2022-06-26 20:45:10|118.31|114.51|118.34|114.54|118.34|114.54|118.31|114.51|8
1656276320000|2022-06-26 20:45:20|118.37|114.57|118.53|114.73|118.53|114.73|118.37|114.57|13
1656276330000|2022-06-26 20:45:30|118.54|114.74|118.42|114.62|118.57|114.77|118.41|114.61|15
1656276340000|2022-06-26 20:45:40|118.43|114.63|118.44|114.64|118.47|114.67|118.42|114.62|8
1656276350000|2022-06-26 20:45:50|118.45|114.65|118.46|114.66|118.46|114.66|118.45|114.65|2
1656276360000|2022-06-26 20:46:00|118.48|114.68|118.46|114.66|118.48|114.68|118.46|114.66|3
1656276370000|2022-06-26 20:46:10|118.47|114.67|118.47|114.67|118.49|114.69|118.47|114.67|5
1656276380000|2022-06-26 20:46:20|118.48|114.68|118.51|114.71|118.51|114.71|118.48|114.68|4
1656276390000|2022-06-26 20:46:30|118.52|114.72|118.52|114.72|118.54|114.74|118.52|114.72|8
1656276400000|2022-06-26 20:46:40|118.53|114.73|118.54|114.74|118.55|114.75|118.53|114.73|4
1656276410000|2022-06-26 20:46:50|118.55|114.75|118.57|114.77|118.57|114.77|118.54|114.74|9
1656276420000|2022-06-26 20:47:00|118.56|114.76|118.61|114.81|118.61|114.81|118.53|114.73|8
1656276450000|2022-06-26 20:47:30|118.59|114.79|118.62|114.82|118.62|114.82|118.59|114.79|4
1656276460000|2022-06-26 20:47:40|118.63|114.83|118.72|114.92|118.72|114.92|118.63|114.83|6
1656276470000|2022-06-26 20:47:50|118.74|114.94|118.76|114.96|118.76|114.96|118.74|114.94|5
1656276480000|2022-06-26 20:48:00|118.75|114.95|118.77|114.97|118.77|114.97|118.72|114.92|8
1656276490000|2022-06-26 20:48:10|118.78|114.98|118.91|115.11|118.94|115.14|118.78|114.98|17
1656276500000|2022-06-26 20:48:20|118.9|115.1|118.83|115.03|118.9|115.1|118.83|115.03|21
1656276510000|2022-06-26 20:48:30|118.82|115.02|118.66|114.86|118.82|115.02|118.56|114.76|21
1656276520000|2022-06-26 20:48:40|118.65|114.85|118.71|114.91|118.73|114.93|118.65|114.85|14
1656276530000|2022-06-26 20:48:50|118.7|114.9|118.66|114.86|118.71|114.91|118.58|114.78|18
1656276540000|2022-06-26 20:49:00|118.68|114.88|118.84|115.04|118.9|115.1|118.68|114.88|17
1656276550000|2022-06-26 20:49:10|118.82|115.02|118.82|115.02|118.94|115.14|118.79|114.99|25
1656276560000|2022-06-26 20:49:20|118.83|115.03|118.74|114.94|118.86|115.06|118.73|114.93|17
1656276570000|2022-06-26 20:49:30|118.75|114.95|118.76|114.96|118.77|114.97|118.67|114.87|16
1656276580000|2022-06-26 20:49:40|118.75|114.95|118.82|115.02|118.89|115.09|118.75|114.95|14
1656276590000|2022-06-26 20:49:50|118.83|115.03|118.91|115.11|118.91|115.11|118.83|115.03|7
1656276600000|2022-06-26 20:50:00|118.93|115.13|118.88|115.08|118.99|115.19|118.88|115.08|13
1656276610000|2022-06-26 20:50:10|118.86|115.06|118.99|115.19|119.04|115.24|118.86|115.06|22
1656276620000|2022-06-26 20:50:20|118.98|115.18|118.94|115.14|118.98|115.18|118.92|115.12|10
1656276630000|2022-06-26 20:50:30|118.95|115.15|119|115.2|119|115.2|118.95|115.15|7
1656276640000|2022-06-26 20:50:40|118.99|115.19|118.94|115.14|118.99|115.19|118.94|115.14|5
1656276650000|2022-06-26 20:50:50|118.96|115.16|119|115.2|119.01|115.21|118.95|115.15|11
1656276660000|2022-06-26 20:51:00|118.99|115.19|118.98|115.18|119|115.2|118.98|115.18|4
1656276670000|2022-06-26 20:51:10|118.99|115.19|119.03|115.23|119.03|115.23|118.99|115.19|8
1656276680000|2022-06-26 20:51:20|119.02|115.22|118.91|115.11|119.03|115.23|118.91|115.11|15
1656276690000|2022-06-26 20:51:30|118.9|115.1|118.89|115.09|118.92|115.12|118.89|115.09|9
1656276700000|2022-06-26 20:51:40|118.88|115.08|118.88|115.08|118.89|115.09|118.87|115.07|7
1656276710000|2022-06-26 20:51:50|118.87|115.07|118.82|115.02|118.87|115.07|118.82|115.02|4
1656276720000|2022-06-26 20:52:00|118.83|115.03|118.77|114.97|118.89|115.09|118.77|114.97|21
1656276730000|2022-06-26 20:52:10|118.79|114.99|118.74|114.94|118.79|114.99|118.74|114.94|11
1656276740000|2022-06-26 20:52:20|118.75|114.95|118.73|114.93|118.77|114.97|118.73|114.93|9
1656276750000|2022-06-26 20:52:30|118.72|114.92|118.73|114.93|118.73|114.93|118.71|114.91|4
1656276760000|2022-06-26 20:52:40|118.72|114.92|118.7|114.9|118.72|114.92|118.7|114.9|11
1656276770000|2022-06-26 20:52:50|118.69|114.89|118.63|114.83|118.7|114.9|118.63|114.83|9
1656276780000|2022-06-26 20:53:00|118.66|114.86|118.67|114.87|118.69|114.89|118.66|114.86|8
1656276790000|2022-06-26 20:53:10|118.66|114.86|118.71|114.91|118.71|114.91|118.66|114.86|5
1656276800000|2022-06-26 20:53:20|118.7|114.9|118.72|114.92|118.72|114.92|118.7|114.9|3
1656276810000|2022-06-26 20:53:30|118.73|114.93|118.73|114.93|118.73|114.93|118.73|114.93|1
1656276820000|2022-06-26 20:53:40|118.74|114.94|118.64|114.84|118.74|114.94|118.62|114.82|7
1656276830000|2022-06-26 20:53:50|118.65|114.85|118.69|114.89|118.71|114.91|118.65|114.85|6
1656276840000|2022-06-26 20:54:00|118.7|114.9|118.67|114.87|118.7|114.9|118.67|114.87|10
1656276850000|2022-06-26 20:54:10|118.68|114.88|118.67|114.87|118.68|114.88|118.6|114.8|9
1656276860000|2022-06-26 20:54:20|118.68|114.88|118.69|114.89|118.71|114.91|118.68|114.88|9
1656276870000|2022-06-26 20:54:30|118.7|114.9|118.83|115.03|118.83|115.03|118.69|114.89|6
1656276880000|2022-06-26 20:54:40|118.86|115.06|118.78|114.98|118.87|115.07|118.77|114.97|11
1656276890000|2022-06-26 20:54:50|118.77|114.97|118.75|114.95|118.78|114.98|118.74|114.94|13
1656276900000|2022-06-26 20:55:00|118.76|114.96|118.79|114.99|118.79|114.99|118.76|114.96|5
1656276910000|2022-06-26 20:55:10|118.78|114.98|118.76|114.96|118.78|114.98|118.76|114.96|3
1656276920000|2022-06-26 20:55:20|118.75|114.95|118.68|114.88|118.76|114.96|118.68|114.88|5
1656276930000|2022-06-26 20:55:30|118.66|114.86|118.65|114.85|118.68|114.88|118.65|114.85|13
1656276940000|2022-06-26 20:55:40|118.66|114.86|118.67|114.87|118.67|114.87|118.66|114.86|6
1656276950000|2022-06-26 20:55:50|118.65|114.85|118.58|114.78|118.66|114.86|118.58|114.78|4
1656276960000|2022-06-26 20:56:00|118.57|114.77|118.58|114.78|118.6|114.8|118.57|114.77|7
1656276970000|2022-06-26 20:56:10|118.59|114.79|118.61|114.81|118.68|114.88|118.59|114.79|10
1656276980000|2022-06-26 20:56:20|118.62|114.82|118.61|114.81|118.63|114.83|118.6|114.8|9
1656276990000|2022-06-26 20:56:30|118.59|114.79|118.52|114.72|118.59|114.79|118.51|114.71|14
1656277000000|2022-06-26 20:56:40|118.51|114.71|118.5|114.7|118.51|114.71|118.48|114.68|7
1656277010000|2022-06-26 20:56:50|118.49|114.69|118.52|114.72|118.58|114.78|118.49|114.69|12
1656277020000|2022-06-26 20:57:00|118.5|114.7|118.45|114.65|118.5|114.7|118.44|114.64|13
1656277030000|2022-06-26 20:57:10|118.46|114.66|118.43|114.63|118.47|114.67|118.43|114.63|16
1656277040000|2022-06-26 20:57:20|118.44|114.64|118.53|114.73|118.53|114.73|118.44|114.64|6
1656277050000|2022-06-26 20:57:30|118.52|114.72|118.48|114.68|118.54|114.74|118.48|114.68|14
1656277060000|2022-06-26 20:57:40|118.49|114.69|118.5|114.7|118.52|114.72|118.49|114.69|7
1656277070000|2022-06-26 20:57:50|118.51|114.71|118.5|114.7|118.54|114.74|118.5|114.7|6
1656277080000|2022-06-26 20:58:00|118.51|114.71|118.52|114.72|118.52|114.72|118.51|114.71|4
1656277090000|2022-06-26 20:58:10|118.51|114.71|118.56|114.76|118.56|114.76|118.51|114.71|5
1656277100000|2022-06-26 20:58:20|118.58|114.78|118.67|114.87|118.68|114.88|118.58|114.78|14
1656277110000|2022-06-26 20:58:30|118.68|114.88|118.81|115.01|118.81|115.01|118.68|114.88|17
1656277120000|2022-06-26 20:58:40|118.8|115|118.7|114.9|118.8|115|118.64|114.84|17
1656277130000|2022-06-26 20:58:50|118.71|114.91|118.74|114.94|118.75|114.95|118.67|114.87|20
1656277140000|2022-06-26 20:59:00|118.69|114.89|118.64|114.84|118.69|114.89|118.64|114.84|6
1656277150000|2022-06-26 20:59:10|118.65|114.85|118.52|114.72|118.65|114.85|118.52|114.72|8
1656277160000|2022-06-26 20:59:20|118.53|114.73|118.53|114.73|118.53|114.73|118.53|114.73|1
1656277170000|2022-06-26 20:59:30|118.52|114.72|118.63|114.83|118.63|114.83|118.52|114.72|12
1656277180000|2022-06-26 20:59:40|118.64|114.84|118.55|114.75|118.64|114.84|118.55|114.75|9
1656277190000|2022-06-26 20:59:50|118.54|114.74|118.59|114.79|118.59|114.79|118.54|114.74|9
1656277200000|2022-06-26 21:00:00|118.6|114.8|118.61|114.81|118.63|114.83|118.6|114.8|8
1656277210000|2022-06-26 21:00:10|118.6|114.8|118.61|114.81|118.63|114.83|118.57|114.77|10
1656277220000|2022-06-26 21:00:20|118.62|114.82|118.64|114.84|118.67|114.87|118.62|114.82|7
1656277230000|2022-06-26 21:00:30|118.65|114.85|118.64|114.84|118.65|114.85|118.64|114.84|2
1656277240000|2022-06-26 21:00:40|118.63|114.83|118.63|114.83|118.63|114.83|118.63|114.83|1
1656277260000|2022-06-26 21:01:00|118.62|114.82|118.59|114.79|118.62|114.82|118.59|114.79|3
1656277270000|2022-06-26 21:01:10|118.58|114.78|118.46|114.66|118.58|114.78|118.46|114.66|5
1656277280000|2022-06-26 21:01:20|118.47|114.67|118.51|114.71|118.51|114.71|118.47|114.67|7
1656277290000|2022-06-26 21:01:30|118.52|114.72|118.52|114.72|118.57|114.77|118.52|114.72|8
1656277300000|2022-06-26 21:01:40|118.51|114.71|118.51|114.71|118.52|114.72|118.5|114.7|9
1656277310000|2022-06-26 21:01:50|118.5|114.7|118.36|114.56|118.5|114.7|118.33|114.53|11
1656277320000|2022-06-26 21:02:00|118.35|114.55|118.24|114.44|118.35|114.55|118.21|114.41|13
1656277330000|2022-06-26 21:02:10|118.23|114.43|118.29|114.49|118.29|114.49|118.23|114.43|8
1656277340000|2022-06-26 21:02:20|118.33|114.53|118.37|114.57|118.39|114.59|118.33|114.53|13
1656277350000|2022-06-26 21:02:30|118.38|114.58|118.4|114.6|118.41|114.61|118.37|114.57|8
1656277370000|2022-06-26 21:02:50|118.41|114.61|118.44|114.64|118.45|114.65|118.41|114.61|8
1656277380000|2022-06-26 21:03:00|118.45|114.65|118.49|114.69|118.49|114.69|118.45|114.65|5
1656277390000|2022-06-26 21:03:10|118.5|114.7|118.6|114.8|118.62|114.82|118.5|114.7|10
1656277400000|2022-06-26 21:03:20|118.61|114.81|118.65|114.85|118.65|114.85|118.6|114.8|9
1656277410000|2022-06-26 21:03:30|118.67|114.87|118.63|114.83|118.71|114.91|118.63|114.83|13
1656277420000|2022-06-26 21:03:40|118.64|114.84|118.55|114.75|118.64|114.84|118.55|114.75|5
1656277430000|2022-06-26 21:03:50|118.57|114.77|118.59|114.79|118.61|114.81|118.56|114.76|13
1656277440000|2022-06-26 21:04:00|118.6|114.8|118.58|114.78|118.6|114.8|118.58|114.78|9
1656277450000|2022-06-26 21:04:10|118.57|114.77|118.56|114.76|118.58|114.78|118.56|114.76|4
1656277460000|2022-06-26 21:04:20|118.55|114.75|118.56|114.76|118.57|114.77|118.54|114.74|6
1656277470000|2022-06-26 21:04:30|118.57|114.77|118.58|114.78|118.58|114.78|118.57|114.77|6
1656277480000|2022-06-26 21:04:40|118.57|114.77|118.52|114.72|118.57|114.77|118.5|114.7|10
1656277490000|2022-06-26 21:04:50|118.54|114.74|118.57|114.77|118.57|114.77|118.54|114.74|3
1656277500000|2022-06-26 21:05:00|118.55|114.75|118.54|114.74|118.55|114.75|118.54|114.74|2
1656277510000|2022-06-26 21:05:10|118.56|114.76|118.57|114.77|118.57|114.77|118.56|114.76|2
1656277520000|2022-06-26 21:05:20|118.56|114.76|118.57|114.77|118.57|114.77|118.56|114.76|2
1656277540000|2022-06-26 21:05:40|118.56|114.76|118.57|114.77|118.57|114.77|118.56|114.76|6
1656277550000|2022-06-26 21:05:50|118.56|114.76|118.56|114.76|118.57|114.77|118.56|114.76|7
1656277560000|2022-06-26 21:06:00|118.57|114.77|118.45|114.65|118.57|114.77|118.45|114.65|13
1656277570000|2022-06-26 21:06:10|118.44|114.64|118.45|114.65|118.46|114.66|118.44|114.64|4
1656277580000|2022-06-26 21:06:20|118.46|114.66|118.4|114.6|118.46|114.66|118.4|114.6|5
1656277590000|2022-06-26 21:06:30|118.39|114.59|118.38|114.58|118.39|114.59|118.37|114.57|6
1656277600000|2022-06-26 21:06:40|118.37|114.57|118.38|114.58|118.38|114.58|118.37|114.57|4
1656277610000|2022-06-26 21:06:50|118.37|114.57|118.26|114.46|118.37|114.57|118.26|114.46|16
1656277620000|2022-06-26 21:07:00|118.27|114.47|118.28|114.48|118.29|114.49|118.27|114.47|6
1656277630000|2022-06-26 21:07:10|118.27|114.47|118.34|114.54|118.34|114.54|118.27|114.47|9
1656277640000|2022-06-26 21:07:20|118.33|114.53|118.35|114.55|118.37|114.57|118.33|114.53|9
1656277650000|2022-06-26 21:07:30|118.34|114.54|118.34|114.54|118.34|114.54|118.34|114.54|1
1656277660000|2022-06-26 21:07:40|118.31|114.51|118.28|114.48|118.31|114.51|118.28|114.48|4
1656277670000|2022-06-26 21:07:50|118.3|114.5|118.31|114.51|118.31|114.51|118.3|114.5|2
1656277680000|2022-06-26 21:08:00|118.32|114.52|118.34|114.54|118.34|114.54|118.32|114.52|3
1656277690000|2022-06-26 21:08:10|118.33|114.53|118.32|114.52|118.33|114.53|118.32|114.52|2
1656277700000|2022-06-26 21:08:20|118.31|114.51|118.38|114.58|118.38|114.58|118.31|114.51|6
1656277710000|2022-06-26 21:08:30|118.37|114.57|118.37|114.57|118.37|114.57|118.37|114.57|1
1656277720000|2022-06-26 21:08:40|118.38|114.58|118.29|114.49|118.38|114.58|118.28|114.48|5
1656277730000|2022-06-26 21:08:50|118.3|114.5|118.36|114.56|118.36|114.56|118.3|114.5|6
1656277740000|2022-06-26 21:09:00|118.35|114.55|118.27|114.47|118.35|114.55|118.26|114.46|8
1656277750000|2022-06-26 21:09:10|118.26|114.46|118.21|114.41|118.26|114.46|118.21|114.41|8
1656277760000|2022-06-26 21:09:20|118.2|114.4|118.24|114.44|118.24|114.44|118.2|114.4|11
1656277770000|2022-06-26 21:09:30|118.23|114.43|118.25|114.45|118.25|114.45|118.23|114.43|5
1656277780000|2022-06-26 21:09:40|118.26|114.46|118.27|114.47|118.27|114.47|118.26|114.46|2
1656277790000|2022-06-26 21:09:50|118.26|114.46|118.26|114.46|118.28|114.48|118.26|114.46|7
1656277800000|2022-06-26 21:10:00|118.25|114.45|118.26|114.46|118.26|114.46|118.24|114.44|10
1656277820000|2022-06-26 21:10:20|118.25|114.45|118.23|114.43|118.25|114.45|118.23|114.43|3
1656277830000|2022-06-26 21:10:30|118.22|114.42|118.06|114.26|118.23|114.43|118.04|114.24|12
1656277840000|2022-06-26 21:10:40|118.05|114.25|118.01|114.21|118.06|114.26|118.01|114.21|8
1656277850000|2022-06-26 21:10:50|118|114.2|118.04|114.24|118.05|114.25|118|114.2|4
1656277860000|2022-06-26 21:11:00|118.01|114.21|117.99|114.19|118.01|114.21|117.98|114.18|8
1656277870000|2022-06-26 21:11:10|117.98|114.18|118|114.2|118|114.2|117.94|114.14|8
1656277880000|2022-06-26 21:11:20|118.01|114.21|117.86|114.06|118.06|114.26|117.84|114.04|14
1656277890000|2022-06-26 21:11:30|117.85|114.05|117.87|114.07|117.87|114.07|117.85|114.05|3
1656277900000|2022-06-26 21:11:40|117.86|114.06|117.8|114|117.86|114.06|117.8|114|7
1656277910000|2022-06-26 21:11:50|117.79|113.99|117.87|114.07|117.87|114.07|117.79|113.99|7
1656277920000|2022-06-26 21:12:00|117.86|114.06|117.85|114.05|117.86|114.06|117.85|114.05|2
1656277930000|2022-06-26 21:12:10|117.86|114.06|117.87|114.07|117.87|114.07|117.86|114.06|2
1656277940000|2022-06-26 21:12:20|117.88|114.08|117.89|114.09|117.9|114.1|117.88|114.08|4
1656277960000|2022-06-26 21:12:40|117.9|114.1|117.92|114.12|117.92|114.12|117.89|114.09|5
1656277970000|2022-06-26 21:12:50|117.91|114.11|117.93|114.13|117.94|114.14|117.91|114.11|4
1656277980000|2022-06-26 21:13:00|117.92|114.12|117.88|114.08|117.92|114.12|117.87|114.07|7
1656277990000|2022-06-26 21:13:10|117.89|114.09|117.9|114.1|117.9|114.1|117.89|114.09|2
1656278000000|2022-06-26 21:13:20|117.91|114.11|117.96|114.16|117.96|114.16|117.91|114.11|3
1656278010000|2022-06-26 21:13:30|117.94|114.14|117.89|114.09|117.94|114.14|117.89|114.09|5
1656278020000|2022-06-26 21:13:40|117.9|114.1|117.95|114.15|117.95|114.15|117.9|114.1|4
1656278030000|2022-06-26 21:13:50|117.96|114.16|118.04|114.24|118.11|114.31|117.95|114.15|14
1656278040000|2022-06-26 21:14:00|118.06|114.26|117.96|114.16|118.06|114.26|117.96|114.16|9
1656278050000|2022-06-26 21:14:10|117.97|114.17|117.89|114.09|117.97|114.17|117.89|114.09|6
1656278060000|2022-06-26 21:14:20|117.9|114.1|117.9|114.1|117.93|114.13|117.9|114.1|8
1656278070000|2022-06-26 21:14:30|117.91|114.11|117.95|114.15|117.95|114.15|117.91|114.11|9
1656278080000|2022-06-26 21:14:40|117.94|114.14|117.94|114.14|117.94|114.14|117.94|114.14|1
1656278090000|2022-06-26 21:14:50|117.95|114.15|117.95|114.15|117.95|114.15|117.94|114.14|7
1656278100000|2022-06-26 21:15:00|117.94|114.14|117.95|114.15|117.96|114.16|117.94|114.14|3
1656278110000|2022-06-26 21:15:10|117.94|114.14|117.91|114.11|117.94|114.14|117.91|114.11|4
1656278120000|2022-06-26 21:15:20|117.92|114.12|117.94|114.14|117.94|114.14|117.91|114.11|4
1656278150000|2022-06-26 21:15:50|117.95|114.15|118.01|114.21|118.01|114.21|117.95|114.15|4
1656278170000|2022-06-26 21:16:10|118|114.2|117.97|114.17|118.01|114.21|117.97|114.17|6
1656278180000|2022-06-26 21:16:20|117.96|114.16|117.96|114.16|117.96|114.16|117.96|114.16|1
1656278190000|2022-06-26 21:16:30|117.94|114.14|117.97|114.17|117.97|114.17|117.94|114.14|6
1656278210000|2022-06-26 21:16:50|117.98|114.18|118|114.2|118|114.2|117.98|114.18|2
1656278220000|2022-06-26 21:17:00|118.01|114.21|118.07|114.27|118.07|114.27|118.01|114.21|10
1656278230000|2022-06-26 21:17:10|118.08|114.28|118.08|114.28|118.08|114.28|118.07|114.27|5
1656278240000|2022-06-26 21:17:20|118.07|114.27|118.06|114.26|118.07|114.27|118.06|114.26|2
1656278250000|2022-06-26 21:17:30|118.08|114.28|118.04|114.24|118.09|114.29|118.04|114.24|8
1656278260000|2022-06-26 21:17:40|118.06|114.26|118.05|114.25|118.06|114.26|118.05|114.25|2
1656278270000|2022-06-26 21:17:50|118.07|114.27|118.02|114.22|118.09|114.29|118.02|114.22|5
1656278290000|2022-06-26 21:18:10|118.01|114.21|117.95|114.15|118.01|114.21|117.95|114.15|8
1656278300000|2022-06-26 21:18:20|117.97|114.17|117.98|114.18|117.99|114.19|117.97|114.17|6
1656278310000|2022-06-26 21:18:30|117.99|114.19|117.99|114.19|117.99|114.19|117.99|114.19|1
1656278320000|2022-06-26 21:18:40|117.98|114.18|118.01|114.21|118.01|114.21|117.98|114.18|6
1656278330000|2022-06-26 21:18:50|118|114.2|117.98|114.18|118|114.2|117.98|114.18|3
1656278340000|2022-06-26 21:19:00|117.97|114.17|118.01|114.21|118.01|114.21|117.97|114.17|6
1656278350000|2022-06-26 21:19:10|118|114.2|117.99|114.19|118|114.2|117.99|114.19|2
1656278370000|2022-06-26 21:19:30|118|114.2|118|114.2|118|114.2|118|114.2|1
1656278380000|2022-06-26 21:19:40|117.99|114.19|118|114.2|118.01|114.21|117.99|114.19|4
1656278390000|2022-06-26 21:19:50|117.99|114.19|118.02|114.22|118.02|114.22|117.99|114.19|4
1656278400000|2022-06-26 21:20:00|118.01|114.21|118.04|114.24|118.05|114.25|118|114.2|10
1656278410000|2022-06-26 21:20:10|118.05|114.25|118.04|114.24|118.05|114.25|118.04|114.24|4
1656278430000|2022-06-26 21:20:30|118.05|114.25|118.07|114.27|118.07|114.27|118.05|114.25|2
1656278450000|2022-06-26 21:20:50|118.08|114.28|118.11|114.31|118.11|114.31|118.08|114.28|3
1656278460000|2022-06-26 21:21:00|118.12|114.32|118.15|114.35|118.15|114.35|118.12|114.32|5
1656278470000|2022-06-26 21:21:10|118.14|114.34|118.18|114.38|118.18|114.38|118.14|114.34|5
1656278490000|2022-06-26 21:21:30|118.17|114.37|118.17|114.37|118.17|114.37|118.17|114.37|1
1656278520000|2022-06-26 21:22:00|118.18|114.38|118.17|114.37|118.18|114.38|118.17|114.37|2
1656278530000|2022-06-26 21:22:10|118.18|114.38|118.18|114.38|118.18|114.38|118.17|114.37|3
1656278540000|2022-06-26 21:22:20|118.17|114.37|118.12|114.32|118.17|114.37|118.12|114.32|2
1656278550000|2022-06-26 21:22:30|118.11|114.31|118.13|114.33|118.13|114.33|118.11|114.31|5
1656278560000|2022-06-26 21:22:40|118.12|114.32|118.12|114.32|118.12|114.32|118.12|114.32|1
1656278570000|2022-06-26 21:22:50|118.13|114.33|118.12|114.32|118.13|114.33|118.12|114.32|2
1656278600000|2022-06-26 21:23:20|118.11|114.31|118.11|114.31|118.11|114.31|118.11|114.31|1
1656278610000|2022-06-26 21:23:30|118.1|114.3|118.08|114.28|118.1|114.3|118.05|114.25|13
1656278620000|2022-06-26 21:23:40|118.06|114.26|118.06|114.26|118.06|114.26|118.03|114.23|7
1656278630000|2022-06-26 21:23:50|118.07|114.27|118.08|114.28|118.08|114.28|118.05|114.25|6
1656278640000|2022-06-26 21:24:00|118.09|114.29|118.09|114.29|118.1|114.3|118.09|114.29|3
1656278650000|2022-06-26 21:24:10|118.08|114.28|118.09|114.29|118.09|114.29|118.07|114.27|4
1656278660000|2022-06-26 21:24:20|118.07|114.27|118.08|114.28|118.08|114.28|118.07|114.27|2
1656278670000|2022-06-26 21:24:30|118.07|114.27|118.07|114.27|118.07|114.27|118.07|114.27|1
1656278680000|2022-06-26 21:24:40|118.06|114.26|118.06|114.26|118.06|114.26|118.06|114.26|1
1656278710000|2022-06-26 21:25:10|118.05|114.25|118.06|114.26|118.06|114.26|118.05|114.25|2
1656278720000|2022-06-26 21:25:20|118.05|114.25|118.01|114.21|118.05|114.25|118.01|114.21|10
1656278730000|2022-06-26 21:25:30|118|114.2|118|114.2|118|114.2|117.99|114.19|3
1656278740000|2022-06-26 21:25:40|117.98|114.18|117.9|114.1|117.98|114.18|117.87|114.07|13
1656278750000|2022-06-26 21:25:50|117.91|114.11|117.89|114.09|117.91|114.11|117.88|114.08|5
1656278760000|2022-06-26 21:26:00|117.91|114.11|117.91|114.11|117.92|114.12|117.9|114.1|5
1656278770000|2022-06-26 21:26:10|117.92|114.12|117.96|114.16|117.96|114.16|117.91|114.11|5
1656278780000|2022-06-26 21:26:20|117.97|114.17|117.97|114.17|117.97|114.17|117.96|114.16|3
1656278840000|2022-06-26 21:27:20|117.96|114.16|117.97|114.17|117.97|114.17|117.96|114.16|2
1656278850000|2022-06-26 21:27:30|117.96|114.16|117.96|114.16|117.97|114.17|117.96|114.16|3
1656278880000|2022-06-26 21:28:00|117.97|114.17|117.97|114.17|117.97|114.17|117.97|114.17|1
1656278890000|2022-06-26 21:28:10|117.98|114.18|117.97|114.17|117.98|114.18|117.97|114.17|4
1656278900000|2022-06-26 21:28:20|117.96|114.16|117.97|114.17|117.97|114.17|117.96|114.16|2
1656278910000|2022-06-26 21:28:30|117.98|114.18|117.97|114.17|117.98|114.18|117.97|114.17|2
1656278930000|2022-06-26 21:28:50|117.98|114.18|117.98|114.18|117.98|114.18|117.98|114.18|1
1656278940000|2022-06-26 21:29:00|118|114.2|118|114.2|118|114.2|118|114.2|1
1656278950000|2022-06-26 21:29:10|118.02|114.22|118.03|114.23|118.03|114.23|118.02|114.22|2
1656278960000|2022-06-26 21:29:20|118.04|114.24|118.06|114.26|118.06|114.26|118.04|114.24|2
1656278970000|2022-06-26 21:29:30|118.07|114.27|118.08|114.28|118.08|114.28|118.07|114.27|2
1656278980000|2022-06-26 21:29:40|118.07|114.27|118.07|114.27|118.07|114.27|118.07|114.27|1
1656279010000|2022-06-26 21:30:10|118.08|114.28|118.08|114.28|118.08|114.28|118.08|114.28|1
1656279020000|2022-06-26 21:30:20|118.05|114.25|118.07|114.27|118.07|114.27|118.05|114.25|3
1656279050000|2022-06-26 21:30:50|118.08|114.28|118.08|114.28|118.08|114.28|118.08|114.28|1
1656279080000|2022-06-26 21:31:20|118.07|114.27|118.06|114.26|118.07|114.27|118.05|114.25|6
1656279090000|2022-06-26 21:31:30|118.05|114.25|118.07|114.27|118.07|114.27|118.05|114.25|2
1656279100000|2022-06-26 21:31:40|118.06|114.26|118.06|114.26|118.07|114.27|118.06|114.26|3
1656279110000|2022-06-26 21:31:50|118.07|114.27|117.08|115.28|118.07|115.28|117.07|114.27|3
1656279120000|2022-06-26 21:32:00|117.07|115.27|117.08|115.28|117.08|115.28|117.07|115.27|2
1656279140000|2022-06-26 21:32:20|117.07|115.27|117.07|115.27|117.1|115.3|117.07|115.27|8
1656279150000|2022-06-26 21:32:30|117.06|115.26|117.03|115.23|117.06|115.26|117.03|115.23|4
1656279160000|2022-06-26 21:32:40|117.01|115.21|117|115.2|117.02|115.22|117|115.2|4
1656279170000|2022-06-26 21:32:50|117.01|115.21|117.01|115.21|117.01|115.21|117.01|115.21|1
1656279180000|2022-06-26 21:33:00|117.02|115.22|117.05|115.25|117.06|115.26|117.02|115.22|11
1656279190000|2022-06-26 21:33:10|117.04|115.24|117.04|115.24|117.05|115.25|117.03|115.23|5
1656279200000|2022-06-26 21:33:20|117.05|115.25|117.06|115.26|117.06|115.26|117.05|115.25|2
1656279210000|2022-06-26 21:33:30|117.07|115.27|117.08|115.28|117.08|115.28|117.07|115.27|2
1656279220000|2022-06-26 21:33:40|117.07|115.27|117.1|115.3|117.1|115.3|117.07|115.27|5
1656279230000|2022-06-26 21:33:50|117.11|115.31|117.11|115.31|117.11|115.31|117.11|115.31|1
1656279250000|2022-06-26 21:34:10|117.12|115.32|117.12|115.32|117.12|115.32|117.12|115.32|1
1656279260000|2022-06-26 21:34:20|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1656279270000|2022-06-26 21:34:30|117.12|115.32|117.12|115.32|117.12|115.32|117.12|115.32|1
1656279280000|2022-06-26 21:34:40|117.13|115.33|117.12|115.32|117.13|115.33|117.12|115.32|2
1656279300000|2022-06-26 21:35:00|117.13|115.33|117.17|115.37|117.17|115.37|117.13|115.33|6
1656279310000|2022-06-26 21:35:10|117.18|115.38|117.18|115.38|117.18|115.38|117.17|115.37|3
1656279320000|2022-06-26 21:35:20|117.19|115.39|117.2|115.4|117.2|115.4|117.19|115.39|2
1656279330000|2022-06-26 21:35:30|117.21|115.41|117.32|115.52|117.32|115.52|117.21|115.41|6
1656279340000|2022-06-26 21:35:40|117.31|115.51|117.31|115.51|117.31|115.51|117.3|115.5|3
1656279350000|2022-06-26 21:35:50|117.3|115.5|117.29|115.49|117.3|115.5|117.29|115.49|4
1656279360000|2022-06-26 21:36:00|117.32|115.52|117.36|115.56|117.36|115.56|117.3|115.5|8
1656279370000|2022-06-26 21:36:10|117.42|115.62|117.48|115.68|117.48|115.68|117.42|115.62|7
1656279380000|2022-06-26 21:36:20|117.49|115.69|117.52|115.72|117.52|115.72|117.48|115.68|6
1656279390000|2022-06-26 21:36:30|117.51|115.71|117.52|115.72|117.52|115.72|117.51|115.71|2
1656279400000|2022-06-26 21:36:40|117.51|115.71|117.53|115.73|117.53|115.73|117.51|115.71|3
1656279410000|2022-06-26 21:36:50|117.54|115.74|117.53|115.73|117.54|115.74|117.53|115.73|2
1656279420000|2022-06-26 21:37:00|117.54|115.74|117.56|115.76|117.57|115.77|117.54|115.74|6
1656279430000|2022-06-26 21:37:10|117.55|115.75|117.55|115.75|117.55|115.75|117.55|115.75|1
1656279440000|2022-06-26 21:37:20|117.56|115.76|117.56|115.76|117.56|115.76|117.56|115.76|1
1656279450000|2022-06-26 21:37:30|117.55|115.75|117.55|115.75|117.55|115.75|117.55|115.75|1
1656279460000|2022-06-26 21:37:40|117.56|115.76|117.55|115.75|117.56|115.76|117.55|115.75|2
1656279470000|2022-06-26 21:37:50|117.56|115.76|117.55|115.75|117.56|115.76|117.55|115.75|2
1656279480000|2022-06-26 21:38:00|117.56|115.76|117.59|115.79|117.59|115.79|117.56|115.76|6
1656279490000|2022-06-26 21:38:10|117.6|115.8|117.6|115.8|117.6|115.8|117.59|115.79|3
1656279500000|2022-06-26 21:38:20|117.61|115.81|117.62|115.82|117.62|115.82|117.6|115.8|4
1656279510000|2022-06-26 21:38:30|117.6|115.8|117.62|115.82|117.62|115.82|117.6|115.8|2
1656279520000|2022-06-26 21:38:40|117.6|115.8|117.62|115.82|117.62|115.82|117.6|115.8|9
1656279530000|2022-06-26 21:38:50|117.63|115.83|117.62|115.82|117.63|115.83|117.62|115.82|4
1656279540000|2022-06-26 21:39:00|117.63|115.83|117.64|115.84|117.64|115.84|117.63|115.83|2
1656279550000|2022-06-26 21:39:10|117.63|115.83|117.63|115.83|117.63|115.83|117.63|115.83|1
1656279560000|2022-06-26 21:39:20|117.62|115.82|117.63|115.83|117.63|115.83|117.62|115.82|12
1656279570000|2022-06-26 21:39:30|117.62|115.82|117.63|115.83|117.63|115.83|117.62|115.82|4
1656279610000|2022-06-26 21:40:10|117.62|115.82|117.62|115.82|117.62|115.82|117.62|115.82|1
1656279620000|2022-06-26 21:40:20|117.61|115.81|117.62|115.82|117.62|115.82|117.61|115.81|4
1656279640000|2022-06-26 21:40:40|117.63|115.83|117.69|115.89|117.69|115.89|117.63|115.83|15
1656279650000|2022-06-26 21:40:50|117.68|115.88|117.68|115.88|117.69|115.89|117.68|115.88|5
1656279660000|2022-06-26 21:41:00|117.69|115.89|117.69|115.89|117.69|115.89|117.68|115.88|3
1656279670000|2022-06-26 21:41:10|117.68|115.88|117.69|115.89|117.69|115.89|117.68|115.88|12
1656279680000|2022-06-26 21:41:20|117.68|115.88|117.69|115.89|117.7|115.9|117.65|115.85|22
1656279690000|2022-06-26 21:41:30|117.66|115.86|117.7|115.9|117.7|115.9|117.66|115.86|5
1656279700000|2022-06-26 21:41:40|117.69|115.89|117.76|115.96|117.76|115.96|117.69|115.89|3
1656279710000|2022-06-26 21:41:50|117.75|115.95|117.75|115.95|117.76|115.96|117.75|115.95|3
1656279720000|2022-06-26 21:42:00|117.76|115.96|117.75|115.95|117.76|115.96|117.74|115.94|6
1656279730000|2022-06-26 21:42:10|117.76|115.96|117.76|115.96|117.76|115.96|117.75|115.95|7
1656279740000|2022-06-26 21:42:20|117.75|115.95|117.8|116|117.8|116|117.75|115.95|10
1656279750000|2022-06-26 21:42:30|117.81|116.01|117.88|116.08|117.88|116.08|117.81|116.01|2
1656279760000|2022-06-26 21:42:40|117.87|116.07|117.88|116.08|117.88|116.08|117.87|116.07|2
1656279770000|2022-06-26 21:42:50|117.87|116.07|117.87|116.07|117.88|116.08|117.87|116.07|3
1656279780000|2022-06-26 21:43:00|117.88|116.08|117.84|116.04|117.88|116.08|117.84|116.04|4
1656279790000|2022-06-26 21:43:10|117.85|116.05|117.82|116.02|117.85|116.05|117.81|116.01|6
1656279800000|2022-06-26 21:43:20|117.81|116.01|117.81|116.01|117.81|116.01|117.8|116|3
1656279810000|2022-06-26 21:43:30|117.8|116|117.79|115.99|117.8|116|117.79|115.99|6
1656279820000|2022-06-26 21:43:40|117.8|116|117.74|115.94|117.8|116|117.73|115.93|5
1656279830000|2022-06-26 21:43:50|117.76|115.96|117.74|115.94|117.76|115.96|117.74|115.94|5
1656279840000|2022-06-26 21:44:00|117.75|115.95|117.74|115.94|117.75|115.95|117.73|115.93|8
1656279860000|2022-06-26 21:44:20|117.73|115.93|117.65|115.85|117.73|115.93|117.65|115.85|11
1656279870000|2022-06-26 21:44:30|117.64|115.84|117.65|115.85|117.65|115.85|117.63|115.83|6
1656279880000|2022-06-26 21:44:40|117.64|115.84|117.65|115.85|117.65|115.85|117.64|115.84|2
1656279890000|2022-06-26 21:44:50|117.64|115.84|117.61|115.81|117.64|115.84|117.61|115.81|4
1656279900000|2022-06-26 21:45:00|117.63|115.83|117.64|115.84|117.64|115.84|117.63|115.83|4
1656279910000|2022-06-26 21:45:10|117.65|115.85|117.64|115.84|117.65|115.85|117.63|115.83|4
1656279920000|2022-06-26 21:45:20|117.63|115.83|117.63|115.83|117.63|115.83|117.63|115.83|1
1656279930000|2022-06-26 21:45:30|117.64|115.84|117.66|115.86|117.66|115.86|117.64|115.84|5
1656279940000|2022-06-26 21:45:40|117.67|115.87|117.76|115.96|117.76|115.96|117.67|115.87|14
1656279950000|2022-06-26 21:45:50|117.74|115.94|117.75|115.95|117.75|115.95|117.74|115.94|10
1656279960000|2022-06-26 21:46:00|117.74|115.94|117.73|115.93|117.75|115.95|117.73|115.93|8
1656279970000|2022-06-26 21:46:10|117.74|115.94|117.75|115.95|117.75|115.95|117.74|115.94|2
1656279990000|2022-06-26 21:46:30|117.76|115.96|117.77|115.97|117.78|115.98|117.76|115.96|3
1656280000000|2022-06-26 21:46:40|117.78|115.98|117.77|115.97|117.78|115.98|117.77|115.97|10
1656280010000|2022-06-26 21:46:50|117.78|115.98|117.77|115.97|117.78|115.98|117.77|115.97|6
1656280020000|2022-06-26 21:47:00|117.76|115.96|117.76|115.96|117.76|115.96|117.76|115.96|1
1656280030000|2022-06-26 21:47:10|117.75|115.95|117.78|115.98|117.78|115.98|117.74|115.94|5
1656280040000|2022-06-26 21:47:20|117.77|115.97|117.76|115.96|117.78|115.98|117.76|115.96|6
1656280050000|2022-06-26 21:47:30|117.77|115.97|117.77|115.97|117.77|115.97|117.76|115.96|11
1656280060000|2022-06-26 21:47:40|117.76|115.96|117.76|115.96|117.77|115.97|117.76|115.96|11
1656280080000|2022-06-26 21:48:00|117.75|115.95|117.75|115.95|117.75|115.95|117.75|115.95|1
1656280090000|2022-06-26 21:48:10|117.71|115.91|117.65|115.85|117.71|115.91|117.64|115.84|8
1656280110000|2022-06-26 21:48:30|117.64|115.84|117.62|115.82|117.64|115.84|117.6|115.8|5
1656280120000|2022-06-26 21:48:40|117.61|115.81|117.61|115.81|117.61|115.81|117.61|115.81|1
1656280130000|2022-06-26 21:48:50|117.6|115.8|117.59|115.79|117.6|115.8|117.58|115.78|6
1656280140000|2022-06-26 21:49:00|117.58|115.78|117.6|115.8|117.6|115.8|117.58|115.78|5
1656280150000|2022-06-26 21:49:10|117.59|115.79|117.63|115.83|117.63|115.83|117.59|115.79|7
1656280160000|2022-06-26 21:49:20|117.64|115.84|117.66|115.86|117.66|115.86|117.63|115.83|8
1656280170000|2022-06-26 21:49:30|117.67|115.87|117.77|115.97|117.77|115.97|117.67|115.87|9
1656280180000|2022-06-26 21:49:40|117.78|115.98|117.78|115.98|117.78|115.98|117.76|115.96|6
1656280190000|2022-06-26 21:49:50|117.77|115.97|117.72|115.92|117.77|115.97|117.72|115.92|7
1656280200000|2022-06-26 21:50:00|117.71|115.91|117.74|115.94|117.74|115.94|117.71|115.91|4
1656280210000|2022-06-26 21:50:10|117.73|115.93|117.73|115.93|117.73|115.93|117.73|115.93|1
1656280220000|2022-06-26 21:50:20|117.72|115.92|117.73|115.93|117.73|115.93|117.72|115.92|2
1656280230000|2022-06-26 21:50:30|117.72|115.92|117.69|115.89|117.72|115.92|117.69|115.89|4
1656280240000|2022-06-26 21:50:40|117.7|115.9|117.63|115.83|117.7|115.9|117.63|115.83|8
1656280250000|2022-06-26 21:50:50|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|1
1656280260000|2022-06-26 21:51:00|117.63|115.83|117.63|115.83|117.63|115.83|117.63|115.83|1
1656280270000|2022-06-26 21:51:10|117.62|115.82|117.6|115.8|117.62|115.82|117.6|115.8|3
1656280280000|2022-06-26 21:51:20|117.59|115.79|117.52|115.72|117.59|115.79|117.52|115.72|4
1656280290000|2022-06-26 21:51:30|117.51|115.71|117.46|115.66|117.51|115.71|117.46|115.66|6
1656280300000|2022-06-26 21:51:40|117.45|115.65|117.42|115.62|117.45|115.65|117.42|115.62|5
1656280310000|2022-06-26 21:51:50|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|1
1656280320000|2022-06-26 21:52:00|117.4|115.6|117.41|115.61|117.41|115.61|117.37|115.57|13
1656280330000|2022-06-26 21:52:10|117.42|115.62|117.42|115.62|117.44|115.64|117.42|115.62|8
1656280340000|2022-06-26 21:52:20|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|1
1656280350000|2022-06-26 21:52:30|117.42|115.62|117.33|115.53|117.42|115.62|117.32|115.52|14
1656280360000|2022-06-26 21:52:40|117.32|115.52|117.29|115.49|117.32|115.52|117.28|115.48|6
1656280370000|2022-06-26 21:52:50|117.3|115.5|117.33|115.53|117.33|115.53|117.3|115.5|11
1656280380000|2022-06-26 21:53:00|117.32|115.52|117.31|115.51|117.32|115.52|117.31|115.51|2
1656280390000|2022-06-26 21:53:10|117.32|115.52|117.31|115.51|117.32|115.52|117.3|115.5|4
1656280400000|2022-06-26 21:53:20|117.32|115.52|117.38|115.58|117.38|115.58|117.32|115.52|3
1656280410000|2022-06-26 21:53:30|117.39|115.59|117.4|115.6|117.4|115.6|117.38|115.58|8
1656280420000|2022-06-26 21:53:40|117.41|115.61|117.38|115.58|117.41|115.61|117.38|115.58|4
1656280430000|2022-06-26 21:53:50|117.39|115.59|117.36|115.56|117.39|115.59|117.36|115.56|6
1656280440000|2022-06-26 21:54:00|117.34|115.54|117.31|115.51|117.34|115.54|117.31|115.51|3
1656280450000|2022-06-26 21:54:10|117.3|115.5|117.21|115.41|117.3|115.5|117.21|115.41|9
1656280460000|2022-06-26 21:54:20|117.2|115.4|117.19|115.39|117.2|115.4|117.19|115.39|2
1656280470000|2022-06-26 21:54:30|117.16|115.36|117.18|115.38|117.18|115.38|117.16|115.36|3
1656280480000|2022-06-26 21:54:40|117.16|115.36|117.14|115.34|117.18|115.38|117.12|115.32|7
1656280500000|2022-06-26 21:55:00|117.17|115.37|117.25|115.45|117.26|115.46|117.17|115.37|8
1656280510000|2022-06-26 21:55:10|117.26|115.46|117.27|115.47|117.27|115.47|117.24|115.44|13
1656280520000|2022-06-26 21:55:20|117.28|115.48|117.28|115.48|117.28|115.48|117.28|115.48|1
1656280530000|2022-06-26 21:55:30|117.27|115.47|117.27|115.47|117.27|115.47|117.27|115.47|1
1656280560000|2022-06-26 21:56:00|117.26|115.46|117.31|115.51|117.32|115.52|117.26|115.46|6
1656280570000|2022-06-26 21:56:10|117.32|115.52|117.33|115.53|117.33|115.53|117.32|115.52|2
1656280580000|2022-06-26 21:56:20|117.34|115.54|117.37|115.57|117.38|115.58|117.34|115.54|7
1656280590000|2022-06-26 21:56:30|117.38|115.58|117.38|115.58|117.38|115.58|117.37|115.57|3
1656280600000|2022-06-26 21:56:40|117.33|115.53|117.3|115.5|117.33|115.53|117.3|115.5|4
1656280610000|2022-06-26 21:56:50|117.31|115.51|117.32|115.52|117.32|115.52|117.31|115.51|2
1656280630000|2022-06-26 21:57:10|117.3|115.5|117.24|115.44|117.3|115.5|117.24|115.44|6
1656280640000|2022-06-26 21:57:20|117.23|115.43|117.22|115.42|117.23|115.43|117.22|115.42|2
1656280650000|2022-06-26 21:57:30|117.23|115.43|117.21|115.41|117.23|115.43|117.21|115.41|13
1656280660000|2022-06-26 21:57:40|117.2|115.4|117.22|115.42|117.22|115.42|117.18|115.38|7
1656280670000|2022-06-26 21:57:50|117.23|115.43|117.23|115.43|117.24|115.44|117.23|115.43|9
1656280680000|2022-06-26 21:58:00|117.24|115.44|117.24|115.44|117.24|115.44|117.23|115.43|3
1656280690000|2022-06-26 21:58:10|117.23|115.43|117.23|115.43|117.23|115.43|117.23|115.43|1
1656280720000|2022-06-26 21:58:40|117.22|115.42|117.22|115.42|117.22|115.42|117.22|115.42|1
1656280730000|2022-06-26 21:58:50|117.21|115.41|117.2|115.4|117.21|115.41|117.2|115.4|2
1656280750000|2022-06-26 21:59:10|117.21|115.41|117.3|115.5|117.3|115.5|117.21|115.41|8
1656280780000|2022-06-26 21:59:40|117.29|115.49|117.29|115.49|117.29|115.49|117.29|115.49|1
1656280790000|2022-06-26 21:59:50|117.28|115.48|117.28|115.48|117.28|115.48|117.28|115.48|1
1656280800000|2022-06-26 22:00:00|117.29|115.49|117.26|115.46|117.32|115.52|117.26|115.46|8
1656280810000|2022-06-26 22:00:10|117.27|115.47|117.29|115.49|117.31|115.51|117.26|115.46|10
1656280820000|2022-06-26 22:00:20|117.3|115.5|117.32|115.52|117.33|115.53|117.3|115.5|9
1656280830000|2022-06-26 22:00:30|117.33|115.53|117.3|115.5|117.33|115.53|117.3|115.5|4
1656280840000|2022-06-26 22:00:40|117.31|115.51|117.1|115.3|117.31|115.51|117.08|115.28|18
1656280850000|2022-06-26 22:00:50|117.09|115.29|117.09|115.29|117.1|115.3|117.07|115.27|9
1656280860000|2022-06-26 22:01:00|117.08|115.28|117.07|115.27|117.09|115.29|117.07|115.27|8
1656280870000|2022-06-26 22:01:10|117|115.2|116.97|115.17|117.01|115.21|116.89|115.09|18
1656280880000|2022-06-26 22:01:20|116.96|115.16|116.87|115.07|116.96|115.16|116.86|115.06|10
1656280890000|2022-06-26 22:01:30|116.86|115.06|116.84|115.04|116.86|115.06|116.82|115.02|13
1656280900000|2022-06-26 22:01:40|116.83|115.03|116.96|115.16|116.97|115.17|116.83|115.03|19
1656280910000|2022-06-26 22:01:50|116.95|115.15|116.92|115.12|116.96|115.16|116.92|115.12|14
1656280920000|2022-06-26 22:02:00|116.93|115.13|116.86|115.06|116.93|115.13|116.86|115.06|9
1656280930000|2022-06-26 22:02:10|116.87|115.07|116.96|115.16|116.97|115.17|116.85|115.05|16
1656280940000|2022-06-26 22:02:20|116.97|115.17|116.97|115.17|116.97|115.17|116.94|115.14|11
1656280950000|2022-06-26 22:02:30|116.96|115.16|116.92|115.12|117.01|115.21|116.92|115.12|12
1656280960000|2022-06-26 22:02:40|116.93|115.13|116.98|115.18|116.99|115.19|116.93|115.13|12
1656280970000|2022-06-26 22:02:50|116.97|115.17|116.92|115.12|116.97|115.17|116.92|115.12|8
1656280980000|2022-06-26 22:03:00|116.95|115.15|117|115.2|117.01|115.21|116.95|115.15|12
1656280990000|2022-06-26 22:03:10|117.02|115.22|117.02|115.22|117.07|115.27|117.02|115.22|9
1656281000000|2022-06-26 22:03:20|117.01|115.21|117.09|115.29|117.09|115.29|117.01|115.21|11
1656281010000|2022-06-26 22:03:30|117.1|115.3|117.16|115.36|117.16|115.36|117.09|115.29|6
1656281020000|2022-06-26 22:03:40|117.15|115.35|117.13|115.33|117.15|115.35|117.12|115.32|3
1656281030000|2022-06-26 22:03:50|117.14|115.34|117.15|115.35|117.15|115.35|117.13|115.33|6
1656281040000|2022-06-26 22:04:00|117.17|115.37|117.14|115.34|117.17|115.37|117.12|115.32|11
1656281050000|2022-06-26 22:04:10|117.15|115.35|117.16|115.36|117.16|115.36|117.15|115.35|6
1656281060000|2022-06-26 22:04:20|117.17|115.37|117.16|115.36|117.17|115.37|117.16|115.36|6
1656281070000|2022-06-26 22:04:30|117.17|115.37|117.17|115.37|117.17|115.37|117.16|115.36|5
1656281080000|2022-06-26 22:04:40|117.18|115.38|117.08|115.28|117.18|115.38|117.08|115.28|8
1656281090000|2022-06-26 22:04:50|117.09|115.29|117.08|115.28|117.09|115.29|117.06|115.26|8
1656281100000|2022-06-26 22:05:00|117.07|115.27|117.03|115.23|117.07|115.27|117.03|115.23|12
1656281110000|2022-06-26 22:05:10|117.02|115.22|117.03|115.23|117.04|115.24|117|115.2|9
1656281120000|2022-06-26 22:05:20|117.02|115.22|117.04|115.24|117.04|115.24|117.02|115.22|9
1656281130000|2022-06-26 22:05:30|117.07|115.27|117.08|115.28|117.1|115.3|117.07|115.27|9
1656281140000|2022-06-26 22:05:40|117.09|115.29|117.08|115.28|117.09|115.29|117.08|115.28|2
1656281160000|2022-06-26 22:06:00|117.07|115.27|117.07|115.27|117.07|115.27|117.07|115.27|1
1656281180000|2022-06-26 22:06:20|117.02|115.22|117.02|115.22|117.02|115.22|117.02|115.22|1
1656281190000|2022-06-26 22:06:30|117.01|115.21|117.02|115.22|117.02|115.22|117.01|115.21|2
1656281200000|2022-06-26 22:06:40|117.01|115.21|117.01|115.21|117.01|115.21|117.01|115.21|1
1656281210000|2022-06-26 22:06:50|117|115.2|116.92|115.12|117|115.2|116.9|115.1|10
1656281220000|2022-06-26 22:07:00|116.91|115.11|116.89|115.09|116.92|115.12|116.88|115.08|8
1656281230000|2022-06-26 22:07:10|116.9|115.1|116.91|115.11|116.91|115.11|116.89|115.09|4
1656281240000|2022-06-26 22:07:20|116.92|115.12|116.89|115.09|116.93|115.13|116.88|115.08|9
1656281260000|2022-06-26 22:07:40|116.88|115.08|116.84|115.04|116.88|115.08|116.83|115.03|7
1656281270000|2022-06-26 22:07:50|116.83|115.03|116.84|115.04|116.84|115.04|116.83|115.03|2
1656281280000|2022-06-26 22:08:00|116.83|115.03|116.85|115.05|116.86|115.06|116.83|115.03|6
1656281290000|2022-06-26 22:08:10|116.83|115.03|116.85|115.05|116.85|115.05|116.83|115.03|7
1656281300000|2022-06-26 22:08:20|116.83|115.03|116.83|115.03|116.84|115.04|116.83|115.03|3
1656281310000|2022-06-26 22:08:30|116.84|115.04|116.85|115.05|116.85|115.05|116.84|115.04|2
1656281320000|2022-06-26 22:08:40|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656281330000|2022-06-26 22:08:50|116.85|115.05|116.8|115|116.85|115.05|116.8|115|3
1656281340000|2022-06-26 22:09:00|116.81|115.01|116.8|115|116.81|115.01|116.8|115|2
1656281350000|2022-06-26 22:09:10|116.81|115.01|116.79|114.99|116.81|115.01|116.79|114.99|3
1656281360000|2022-06-26 22:09:20|116.78|114.98|116.79|114.99|116.8|115|116.78|114.98|11
1656281370000|2022-06-26 22:09:30|116.78|114.98|116.78|114.98|116.79|114.99|116.78|114.98|9
1656281380000|2022-06-26 22:09:40|116.79|114.99|116.79|114.99|116.84|115.04|116.79|114.99|12
1656281390000|2022-06-26 22:09:50|116.8|115|116.77|114.97|116.82|115.02|116.77|114.97|11
1656281400000|2022-06-26 22:10:00|116.76|114.96|116.71|114.91|116.76|114.96|116.71|114.91|14
1656281410000|2022-06-26 22:10:10|116.7|114.9|116.57|114.77|116.72|114.92|116.57|114.77|12
1656281420000|2022-06-26 22:10:20|116.59|114.79|116.65|114.85|116.66|114.86|116.59|114.79|9
1656281430000|2022-06-26 22:10:30|116.63|114.83|116.6|114.8|116.63|114.83|116.6|114.8|12
1656281440000|2022-06-26 22:10:40|116.61|114.81|116.63|114.83|116.63|114.83|116.61|114.81|6
1656281450000|2022-06-26 22:10:50|116.62|114.82|116.64|114.84|116.64|114.84|116.61|114.81|15
1656281460000|2022-06-26 22:11:00|116.63|114.83|116.63|114.83|116.64|114.84|116.63|114.83|5
1656281470000|2022-06-26 22:11:10|116.62|114.82|116.61|114.81|116.62|114.82|116.6|114.8|8
1656281480000|2022-06-26 22:11:20|116.6|114.8|116.57|114.77|116.62|114.82|116.57|114.77|8
1656281490000|2022-06-26 22:11:30|116.58|114.78|116.59|114.79|116.59|114.79|116.57|114.77|12
1656281500000|2022-06-26 22:11:40|116.58|114.78|116.58|114.78|116.59|114.79|116.58|114.78|5
1656281510000|2022-06-26 22:11:50|116.57|114.77|116.56|114.76|116.59|114.79|116.56|114.76|8
1656281520000|2022-06-26 22:12:00|116.55|114.75|116.56|114.76|116.56|114.76|116.55|114.75|6
1656281530000|2022-06-26 22:12:10|116.55|114.75|116.5|114.7|116.56|114.76|116.48|114.68|11
1656281540000|2022-06-26 22:12:20|116.51|114.71|116.55|114.75|116.56|114.76|116.51|114.71|14
1656281550000|2022-06-26 22:12:30|116.56|114.76|116.5|114.7|116.57|114.77|116.5|114.7|12
1656281560000|2022-06-26 22:12:40|116.49|114.69|116.51|114.71|116.53|114.73|116.49|114.69|11
1656281570000|2022-06-26 22:12:50|116.5|114.7|116.45|114.65|116.5|114.7|116.45|114.65|9
1656281580000|2022-06-26 22:13:00|116.44|114.64|116.37|114.57|116.44|114.64|116.36|114.56|12
1656281590000|2022-06-26 22:13:10|116.36|114.56|116.33|114.53|116.37|114.57|116.33|114.53|13
1656281600000|2022-06-26 22:13:20|116.34|114.54|116.35|114.55|116.36|114.56|116.32|114.52|5
1656281610000|2022-06-26 22:13:30|116.36|114.56|116.36|114.56|116.36|114.56|116.35|114.55|5
1656281620000|2022-06-26 22:13:40|116.35|114.55|116.27|114.47|116.35|114.55|116.27|114.47|8
1656281630000|2022-06-26 22:13:50|116.28|114.48|116.3|114.5|116.3|114.5|116.28|114.48|2
1656281640000|2022-06-26 22:14:00|116.31|114.51|116.36|114.56|116.36|114.56|116.31|114.51|6
1656281660000|2022-06-26 22:14:20|116.35|114.55|116.36|114.56|116.39|114.59|116.34|114.54|11
1656281670000|2022-06-26 22:14:30|116.35|114.55|116.33|114.53|116.36|114.56|116.31|114.51|9
1656281680000|2022-06-26 22:14:40|116.32|114.52|116.36|114.56|116.36|114.56|116.32|114.52|7
1656281690000|2022-06-26 22:14:50|116.35|114.55|116.34|114.54|116.35|114.55|116.32|114.52|5
1656281700000|2022-06-26 22:15:00|116.39|114.59|116.25|114.45|116.4|114.6|116.25|114.45|13
1656281710000|2022-06-26 22:15:10|116.26|114.46|116.27|114.47|116.27|114.47|116.26|114.46|2
1656281720000|2022-06-26 22:15:20|116.26|114.46|116.19|114.39|116.26|114.46|116.19|114.39|10
1656281730000|2022-06-26 22:15:30|116.18|114.38|116.17|114.37|116.18|114.38|116.17|114.37|2
1656281740000|2022-06-26 22:15:40|116.16|114.36|116.07|114.27|116.16|114.36|116.05|114.25|15
1656281750000|2022-06-26 22:15:50|116.06|114.26|116.03|114.23|116.06|114.26|116.03|114.23|6
1656281760000|2022-06-26 22:16:00|116.04|114.24|116.05|114.25|116.06|114.26|116.02|114.22|12
1656281770000|2022-06-26 22:16:10|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|6
1656281780000|2022-06-26 22:16:20|116.04|114.24|116.03|114.23|116.05|114.25|116.03|114.23|4
1656281790000|2022-06-26 22:16:30|116.04|114.24|116.05|114.25|116.07|114.27|116.04|114.24|8
1656281800000|2022-06-26 22:16:40|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1656281810000|2022-06-26 22:16:50|116.08|114.28|116.08|114.28|116.08|114.28|116.08|114.28|1
1656281860000|2022-06-26 22:17:40|116.07|114.27|116.08|114.28|116.08|114.28|116.07|114.27|2
1656281870000|2022-06-26 22:17:50|116.07|114.27|116.11|114.31|116.12|114.32|116.07|114.27|10
1656281880000|2022-06-26 22:18:00|116.09|114.29|116.09|114.29|116.1|114.3|116.09|114.29|3
1656281890000|2022-06-26 22:18:10|116.1|114.3|116.1|114.3|116.11|114.31|116.09|114.29|5
1656281900000|2022-06-26 22:18:20|116.11|114.31|116.09|114.29|116.11|114.31|116.06|114.26|10
1656281910000|2022-06-26 22:18:30|116.08|114.28|116.02|114.22|116.08|114.28|116|114.2|12
1656281920000|2022-06-26 22:18:40|116.01|114.21|116.01|114.21|116.01|114.21|115.98|114.18|9
1656281930000|2022-06-26 22:18:50|116|114.2|115.97|114.17|116.02|114.22|115.96|114.16|11
1656281940000|2022-06-26 22:19:00|115.96|114.16|115.82|114.02|115.97|114.17|115.82|114.02|11
1656281950000|2022-06-26 22:19:10|115.8|114|115.67|113.87|115.87|114.07|115.66|113.86|15
1656281960000|2022-06-26 22:19:20|115.7|113.9|115.63|113.83|115.71|113.91|115.62|113.82|9
1656281970000|2022-06-26 22:19:30|115.64|113.84|115.69|113.89|115.69|113.89|115.63|113.83|10
1656281980000|2022-06-26 22:19:40|115.68|113.88|115.66|113.86|115.69|113.89|115.64|113.84|18
1656281990000|2022-06-26 22:19:50|115.65|113.85|115.76|113.96|115.76|113.96|115.65|113.85|15
1656282000000|2022-06-26 22:20:00|115.75|113.95|115.64|113.84|115.76|113.96|115.61|113.81|21
1656282010000|2022-06-26 22:20:10|115.65|113.85|115.72|113.92|115.72|113.92|115.65|113.85|11
1656282020000|2022-06-26 22:20:20|115.73|113.93|115.77|113.97|115.79|113.99|115.7|113.9|8
1656282040000|2022-06-26 22:20:40|115.76|113.96|115.74|113.94|115.76|113.96|115.7|113.9|8
1656282050000|2022-06-26 22:20:50|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656282060000|2022-06-26 22:21:00|115.76|113.96|115.61|113.81|115.76|113.96|115.61|113.81|7
1656282070000|2022-06-26 22:21:10|115.6|113.8|115.57|113.77|115.6|113.8|115.53|113.73|12
1656282080000|2022-06-26 22:21:20|115.55|113.75|115.56|113.76|115.56|113.76|115.55|113.75|2
1656282090000|2022-06-26 22:21:30|115.57|113.77|115.6|113.8|115.68|113.88|115.57|113.77|11
1656282100000|2022-06-26 22:21:40|115.61|113.81|115.56|113.76|115.61|113.81|115.51|113.71|15
1656282110000|2022-06-26 22:21:50|115.54|113.74|115.51|113.71|115.57|113.77|115.5|113.7|14
1656282120000|2022-06-26 22:22:00|115.52|113.72|115.52|113.72|115.52|113.72|115.46|113.66|7
1656282130000|2022-06-26 22:22:10|115.51|113.71|115.43|113.63|115.51|113.71|115.36|113.56|13
1656282140000|2022-06-26 22:22:20|115.4|113.6|115.38|113.58|115.46|113.66|115.38|113.58|12
1656282150000|2022-06-26 22:22:30|115.39|113.59|115.42|113.62|115.45|113.65|115.39|113.59|10
1656282160000|2022-06-26 22:22:40|115.41|113.61|115.44|113.64|115.46|113.66|115.41|113.61|10
1656282170000|2022-06-26 22:22:50|115.43|113.63|115.33|113.53|115.46|113.66|115.33|113.53|11
1656282180000|2022-06-26 22:23:00|115.35|113.55|115.34|113.54|115.35|113.55|115.34|113.54|2
1656282190000|2022-06-26 22:23:10|115.31|113.51|115.35|113.55|115.38|113.58|115.31|113.51|11
1656282200000|2022-06-26 22:23:20|115.37|113.57|115.33|113.53|115.37|113.57|115.33|113.53|5
1656282210000|2022-06-26 22:23:30|115.32|113.52|115.33|113.53|115.33|113.53|115.29|113.49|3
1656282220000|2022-06-26 22:23:40|115.32|113.52|115.29|113.49|115.33|113.53|115.29|113.49|6
1656282230000|2022-06-26 22:23:50|115.28|113.48|115.25|113.45|115.28|113.48|115.25|113.45|4
1656282240000|2022-06-26 22:24:00|115.23|113.43|115.26|113.46|115.26|113.46|115.22|113.42|14
1656282250000|2022-06-26 22:24:10|115.27|113.47|115.27|113.47|115.3|113.5|115.24|113.44|14
1656282260000|2022-06-26 22:24:20|115.28|113.48|115.28|113.48|115.28|113.48|115.28|113.48|1
1656282270000|2022-06-26 22:24:30|115.27|113.47|115.21|113.41|115.27|113.47|115.2|113.4|4
1656282280000|2022-06-26 22:24:40|115.22|113.42|115.27|113.47|115.27|113.47|115.22|113.42|4
1656282290000|2022-06-26 22:24:50|115.25|113.45|115.25|113.45|115.25|113.45|115.22|113.42|9
1656282300000|2022-06-26 22:25:00|115.24|113.44|115.38|113.58|115.38|113.58|115.22|113.42|11
1656282310000|2022-06-26 22:25:10|115.37|113.57|115.28|113.48|115.37|113.57|115.27|113.47|17
1656282320000|2022-06-26 22:25:20|115.27|113.47|115.3|113.5|115.31|113.51|115.27|113.47|9
1656282330000|2022-06-26 22:25:30|115.31|113.51|115.31|113.51|115.32|113.52|115.29|113.49|8
1656282340000|2022-06-26 22:25:40|115.3|113.5|115.29|113.49|115.3|113.5|115.25|113.45|11
1656282350000|2022-06-26 22:25:50|115.28|113.48|115.27|113.47|115.29|113.49|115.25|113.45|4
1656282360000|2022-06-26 22:26:00|115.28|113.48|115.26|113.46|115.28|113.48|115.26|113.46|5
1656282370000|2022-06-26 22:26:10|115.25|113.45|115.14|113.34|115.26|113.46|115.14|113.34|15
1656282380000|2022-06-26 22:26:20|115.17|113.37|115.18|113.38|115.18|113.38|115.16|113.36|10
1656282390000|2022-06-26 22:26:30|115.19|113.39|115.16|113.36|115.2|113.4|115.15|113.35|8
1656282400000|2022-06-26 22:26:40|115.15|113.35|114.64|112.84|115.15|113.35|114.64|112.84|21
1656282410000|2022-06-26 22:26:50|114.62|112.82|114.33|112.53|114.63|112.83|114.33|112.53|29
1656282420000|2022-06-26 22:27:00|114.3|112.5|114.25|112.45|114.33|112.53|114.25|112.45|23
1656282430000|2022-06-26 22:27:10|114.27|112.47|114.34|112.54|114.43|112.63|114.26|112.46|22
1656282440000|2022-06-26 22:27:20|114.33|112.53|114.4|112.6|114.42|112.62|114.31|112.51|13
1656282450000|2022-06-26 22:27:30|114.38|112.58|114.42|112.62|114.44|112.64|114.32|112.52|13
1656282460000|2022-06-26 22:27:40|114.41|112.61|114.51|112.71|114.51|112.71|114.36|112.56|16
1656282470000|2022-06-26 22:27:50|114.5|112.7|114.47|112.67|114.51|112.71|114.45|112.65|13
1656282480000|2022-06-26 22:28:00|114.48|112.68|114.24|112.44|114.51|112.71|114.24|112.44|26
1656282490000|2022-06-26 22:28:10|114.26|112.46|114.4|112.6|114.41|112.61|114.25|112.45|16
1656282500000|2022-06-26 22:28:20|114.38|112.58|114.34|112.54|114.38|112.58|114.24|112.44|19
1656282510000|2022-06-26 22:28:30|114.38|112.58|114.35|112.55|114.43|112.63|114.33|112.53|17
1656282520000|2022-06-26 22:28:40|114.32|112.52|114.23|112.43|114.32|112.52|114.23|112.43|15
1656282530000|2022-06-26 22:28:50|114.24|112.44|114.29|112.49|114.31|112.51|114.24|112.44|13
1656282540000|2022-06-26 22:29:00|114.28|112.48|114.35|112.55|114.37|112.57|114.26|112.46|10
1656282550000|2022-06-26 22:29:10|114.34|112.54|114.32|112.52|114.34|112.54|114.3|112.5|8
1656282560000|2022-06-26 22:29:20|114.33|112.53|114.38|112.58|114.39|112.59|114.33|112.53|12
1656282570000|2022-06-26 22:29:30|114.39|112.59|114.43|112.63|114.48|112.68|114.39|112.59|10
1656282580000|2022-06-26 22:29:40|114.42|112.62|114.48|112.68|114.48|112.68|114.39|112.59|12
1656282590000|2022-06-26 22:29:50|114.46|112.66|114.44|112.64|114.54|112.74|114.44|112.64|11
1656282600000|2022-06-26 22:30:00|114.5|112.7|114.47|112.67|114.5|112.7|114.38|112.58|15
1656282610000|2022-06-26 22:30:10|114.39|112.59|114.39|112.59|114.44|112.64|114.38|112.58|13
1656282620000|2022-06-26 22:30:20|114.38|112.58|114.32|112.52|114.42|112.62|114.32|112.52|11
1656282630000|2022-06-26 22:30:30|114.33|112.53|114.31|112.51|114.33|112.53|114.31|112.51|3
1656282640000|2022-06-26 22:30:40|114.32|112.52|114.31|112.51|114.34|112.54|114.31|112.51|8
1656282650000|2022-06-26 22:30:50|114.3|112.5|114.25|112.45|114.3|112.5|114.24|112.44|15
1656282660000|2022-06-26 22:31:00|114.26|112.46|114.26|112.46|114.35|112.55|114.26|112.46|15
1656282670000|2022-06-26 22:31:10|114.25|112.45|114.29|112.49|114.3|112.5|114.25|112.45|6
1656282680000|2022-06-26 22:31:20|114.28|112.48|114.29|112.49|114.29|112.49|114.27|112.47|4
1656282690000|2022-06-26 22:31:30|114.28|112.48|114.24|112.44|114.28|112.48|114.24|112.44|4
1656282700000|2022-06-26 22:31:40|114.25|112.45|114.25|112.45|114.25|112.45|114.25|112.45|1
1656282710000|2022-06-26 22:31:50|114.26|112.46|114.24|112.44|114.27|112.47|114.23|112.43|14
1656282720000|2022-06-26 22:32:00|114.23|112.43|114.25|112.45|114.26|112.46|114.23|112.43|10
1656282730000|2022-06-26 22:32:10|114.26|112.46|114.25|112.45|114.27|112.47|114.23|112.43|14
1656282740000|2022-06-26 22:32:20|114.26|112.46|114.27|112.47|114.31|112.51|114.25|112.45|19
1656282750000|2022-06-26 22:32:30|114.28|112.48|114.32|112.52|114.33|112.53|114.28|112.48|9
1656282760000|2022-06-26 22:32:40|114.31|112.51|114.39|112.59|114.39|112.59|114.31|112.51|13
1656282770000|2022-06-26 22:32:50|114.38|112.58|114.35|112.55|114.39|112.59|114.34|112.54|8
1656282780000|2022-06-26 22:33:00|114.34|112.54|114.28|112.48|114.34|112.54|114.28|112.48|8
1656282790000|2022-06-26 22:33:10|114.29|112.49|114.27|112.47|114.29|112.49|114.25|112.45|12
1656282800000|2022-06-26 22:33:20|114.28|112.48|114.3|112.5|114.3|112.5|114.27|112.47|5
1656282810000|2022-06-26 22:33:30|114.29|112.49|114.35|112.55|114.35|112.55|114.28|112.48|5
1656282820000|2022-06-26 22:33:40|114.36|112.56|114.39|112.59|114.39|112.59|114.36|112.56|3
1656282830000|2022-06-26 22:33:50|114.48|112.68|114.46|112.66|114.48|112.68|114.45|112.65|3
1656282840000|2022-06-26 22:34:00|114.47|112.67|114.62|112.82|114.63|112.83|114.47|112.67|20
1656282850000|2022-06-26 22:34:10|114.63|112.83|114.59|112.79|114.68|112.88|114.58|112.78|16
1656282860000|2022-06-26 22:34:20|114.6|112.8|114.59|112.79|114.63|112.83|114.59|112.79|7
1656282870000|2022-06-26 22:34:30|114.61|112.81|114.64|112.84|114.68|112.88|114.61|112.81|15
1656282880000|2022-06-26 22:34:40|114.63|112.83|114.69|112.89|114.71|112.91|114.63|112.83|16
1656282890000|2022-06-26 22:34:50|114.7|112.9|114.59|112.79|114.74|112.94|114.58|112.78|13
1656282900000|2022-06-26 22:35:00|114.64|112.84|114.44|112.64|114.64|112.84|114.44|112.64|23
1656282910000|2022-06-26 22:35:10|114.45|112.65|114.37|112.57|114.48|112.68|114.32|112.52|21
1656282920000|2022-06-26 22:35:20|114.35|112.55|114.25|112.45|114.39|112.59|114.25|112.45|16
1656282930000|2022-06-26 22:35:30|114.27|112.47|114.24|112.44|114.27|112.47|114.22|112.42|18
1656282940000|2022-06-26 22:35:40|114.25|112.45|114.27|112.47|114.27|112.47|114.23|112.43|17
1656282950000|2022-06-26 22:35:50|114.33|112.53|114.38|112.58|114.38|112.58|114.25|112.45|23
1656282960000|2022-06-26 22:36:00|114.43|112.63|114.39|112.59|114.46|112.66|114.39|112.59|6
1656282970000|2022-06-26 22:36:10|114.4|112.6|114.55|112.75|114.55|112.75|114.39|112.59|12
1656282980000|2022-06-26 22:36:20|114.57|112.77|114.57|112.77|114.6|112.8|114.56|112.76|12
1656282990000|2022-06-26 22:36:30|114.59|112.79|114.86|113.06|114.88|113.08|114.59|112.79|15
1656283000000|2022-06-26 22:36:40|114.87|113.07|115.01|113.21|115.01|113.21|114.83|113.03|16
1656283010000|2022-06-26 22:36:50|115.02|113.22|114.96|113.16|115.03|113.23|114.94|113.14|16
1656283020000|2022-06-26 22:37:00|114.95|113.15|114.85|113.05|114.95|113.15|114.81|113.01|16
1656283030000|2022-06-26 22:37:10|114.86|113.06|114.85|113.05|114.93|113.13|114.82|113.02|23
1656283040000|2022-06-26 22:37:20|114.86|113.06|115.04|113.24|115.08|113.28|114.86|113.06|15
1656283050000|2022-06-26 22:37:30|115.05|113.25|114.9|113.1|115.05|113.25|114.9|113.1|9
1656283060000|2022-06-26 22:37:40|114.88|113.08|114.9|113.1|114.91|113.11|114.88|113.08|7
1656283070000|2022-06-26 22:37:50|114.91|113.11|114.82|113.02|114.91|113.11|114.82|113.02|11
1656283080000|2022-06-26 22:38:00|114.81|113.01|114.62|112.82|114.81|113.01|114.61|112.81|16
1656283090000|2022-06-26 22:38:10|114.63|112.83|114.64|112.84|114.64|112.84|114.62|112.82|8
1656283100000|2022-06-26 22:38:20|114.63|112.83|114.63|112.83|114.65|112.85|114.6|112.8|10
1656283110000|2022-06-26 22:38:30|114.64|112.84|114.69|112.89|114.69|112.89|114.64|112.84|13
1656283120000|2022-06-26 22:38:40|114.68|112.88|114.71|112.91|114.72|112.92|114.68|112.88|10
1656283130000|2022-06-26 22:38:50|114.7|112.9|114.72|112.92|114.72|112.92|114.68|112.88|7
1656283140000|2022-06-26 22:39:00|114.71|112.91|114.59|112.79|114.71|112.91|114.57|112.77|14
1656283150000|2022-06-26 22:39:10|114.6|112.8|114.61|112.81|114.63|112.83|114.6|112.8|5
1656283160000|2022-06-26 22:39:20|114.6|112.8|114.55|112.75|114.6|112.8|114.48|112.68|12
1656283170000|2022-06-26 22:39:30|114.57|112.77|114.51|112.71|114.59|112.79|114.51|112.71|12
1656283180000|2022-06-26 22:39:40|114.53|112.73|114.59|112.79|114.6|112.8|114.53|112.73|5
1656283190000|2022-06-26 22:39:50|114.6|112.8|114.59|112.79|114.63|112.83|114.59|112.79|7
1656283200000|2022-06-26 22:40:00|114.61|112.81|114.63|112.83|114.64|112.84|114.6|112.8|6
1656283210000|2022-06-26 22:40:10|114.62|112.82|114.63|112.83|114.7|112.9|114.62|112.82|10
1656283220000|2022-06-26 22:40:20|114.62|112.82|114.68|112.88|114.68|112.88|114.62|112.82|17
1656283230000|2022-06-26 22:40:30|114.69|112.89|114.75|112.95|114.75|112.95|114.69|112.89|6
1656283240000|2022-06-26 22:40:40|114.73|112.93|114.88|113.08|114.88|113.08|114.73|112.93|10
1656283250000|2022-06-26 22:40:50|114.9|113.1|114.92|113.12|114.99|113.19|114.9|113.1|8
1656283260000|2022-06-26 22:41:00|114.91|113.11|114.83|113.03|114.91|113.11|114.82|113.02|10
1656283270000|2022-06-26 22:41:10|114.82|113.02|114.77|112.97|114.83|113.03|114.74|112.94|10
1656283280000|2022-06-26 22:41:20|114.78|112.98|114.8|113|114.8|113|114.78|112.98|5
1656283290000|2022-06-26 22:41:30|114.82|113.02|114.81|113.01|114.85|113.05|114.8|113|12
1656283300000|2022-06-26 22:41:40|114.82|113.02|114.86|113.06|114.86|113.06|114.82|113.02|6
1656283310000|2022-06-26 22:41:50|114.87|113.07|114.9|113.1|114.91|113.11|114.87|113.07|6
1656283330000|2022-06-26 22:42:10|114.95|113.15|114.9|113.1|114.95|113.15|114.9|113.1|4
1656283340000|2022-06-26 22:42:20|114.91|113.11|114.91|113.11|114.93|113.13|114.9|113.1|9
1656283350000|2022-06-26 22:42:30|114.92|113.12|114.91|113.11|114.92|113.12|114.91|113.11|4
1656283360000|2022-06-26 22:42:40|114.9|113.1|114.89|113.09|114.91|113.11|114.89|113.09|4
1656283370000|2022-06-26 22:42:50|114.9|113.1|114.92|113.12|114.93|113.13|114.9|113.1|6
1656283380000|2022-06-26 22:43:00|114.91|113.11|114.8|113|114.92|113.12|114.8|113|13
1656283390000|2022-06-26 22:43:10|114.81|113.01|114.81|113.01|114.83|113.03|114.81|113.01|9
1656283400000|2022-06-26 22:43:20|114.79|112.99|114.77|112.97|114.79|112.99|114.77|112.97|6
1656283410000|2022-06-26 22:43:30|114.78|112.98|114.78|112.98|114.8|113|114.78|112.98|5
1656283420000|2022-06-26 22:43:40|114.77|112.97|114.81|113.01|114.83|113.03|114.77|112.97|9
1656283430000|2022-06-26 22:43:50|114.82|113.02|114.83|113.03|114.84|113.04|114.82|113.02|4
1656283440000|2022-06-26 22:44:00|114.84|113.04|114.84|113.04|114.86|113.06|114.81|113.01|12
1656283450000|2022-06-26 22:44:10|114.83|113.03|114.82|113.02|114.83|113.03|114.82|113.02|6
1656283460000|2022-06-26 22:44:20|114.83|113.03|114.8|113|114.84|113.04|114.8|113|4
1656283470000|2022-06-26 22:44:30|114.79|112.99|114.87|113.07|114.88|113.08|114.79|112.99|6
1656283480000|2022-06-26 22:44:40|114.86|113.06|114.97|113.17|114.97|113.17|114.86|113.06|10
1656283490000|2022-06-26 22:44:50|115.02|113.22|115|113.2|115.02|113.22|115|113.2|5
1656283500000|2022-06-26 22:45:00|114.97|113.17|114.81|113.01|114.97|113.17|114.81|113.01|10
1656283510000|2022-06-26 22:45:10|114.82|113.02|114.83|113.03|114.87|113.07|114.82|113.02|13
1656283520000|2022-06-26 22:45:20|114.82|113.02|114.81|113.01|114.82|113.02|114.81|113.01|4
1656283530000|2022-06-26 22:45:30|114.8|113|114.7|112.9|114.8|113|114.7|112.9|12
1656283540000|2022-06-26 22:45:40|114.71|112.91|114.7|112.9|114.71|112.91|114.67|112.87|6
1656283550000|2022-06-26 22:45:50|114.69|112.89|114.69|112.89|114.69|112.89|114.69|112.89|1
1656283560000|2022-06-26 22:46:00|114.68|112.88|114.58|112.78|114.68|112.88|114.58|112.78|8
1656283570000|2022-06-26 22:46:10|114.59|112.79|114.57|112.77|114.59|112.79|114.57|112.77|3
1656283580000|2022-06-26 22:46:20|114.59|112.79|114.62|112.82|114.62|112.82|114.57|112.77|7
1656283590000|2022-06-26 22:46:30|114.61|112.81|114.82|113.02|114.84|113.04|114.61|112.81|23
1656283600000|2022-06-26 22:46:40|114.83|113.03|114.92|113.12|114.93|113.13|114.81|113.01|15
1656283610000|2022-06-26 22:46:50|114.94|113.14|114.95|113.15|114.97|113.17|114.84|113.04|15
1656283620000|2022-06-26 22:47:00|114.96|113.16|114.87|113.07|114.98|113.18|114.87|113.07|14
1656283630000|2022-06-26 22:47:10|114.88|113.08|114.83|113.03|114.89|113.09|114.82|113.02|6
1656283640000|2022-06-26 22:47:20|114.84|113.04|114.89|113.09|114.89|113.09|114.82|113.02|14
1656283650000|2022-06-26 22:47:30|114.88|113.08|114.89|113.09|114.89|113.09|114.88|113.08|6
1656283660000|2022-06-26 22:47:40|114.88|113.08|114.93|113.13|114.93|113.13|114.88|113.08|7
1656283670000|2022-06-26 22:47:50|114.92|113.12|114.92|113.12|114.93|113.13|114.92|113.12|3
1656283680000|2022-06-26 22:48:00|114.91|113.11|114.92|113.12|114.92|113.12|114.91|113.11|4
1656283690000|2022-06-26 22:48:10|114.93|113.13|114.86|113.06|114.96|113.16|114.86|113.06|9
1656283710000|2022-06-26 22:48:30|114.87|113.07|114.87|113.07|114.87|113.07|114.87|113.07|1
1656283740000|2022-06-26 22:49:00|114.85|113.05|114.85|113.05|114.85|113.05|114.85|113.05|1
1656283750000|2022-06-26 22:49:10|114.82|113.02|114.8|113|114.82|113.02|114.79|112.99|7
1656283760000|2022-06-26 22:49:20|114.81|113.01|114.81|113.01|114.81|113.01|114.8|113|9
1656283770000|2022-06-26 22:49:30|114.83|113.03|114.8|113|114.83|113.03|114.79|112.99|8
1656283780000|2022-06-26 22:49:40|114.82|113.02|114.79|112.99|114.82|113.02|114.79|112.99|6
1656283790000|2022-06-26 22:49:50|114.8|113|114.9|113.1|114.9|113.1|114.79|112.99|11
1656283800000|2022-06-26 22:50:00|114.91|113.11|114.93|113.13|114.97|113.17|114.91|113.11|8
1656283810000|2022-06-26 22:50:10|114.94|113.14|115.06|113.26|115.06|113.26|114.91|113.11|13
1656283820000|2022-06-26 22:50:20|115.07|113.27|115.01|113.21|115.07|113.27|115.01|113.21|14
1656283830000|2022-06-26 22:50:30|115|113.2|115.01|113.21|115.01|113.21|115|113.2|2
1656283840000|2022-06-26 22:50:40|115.02|113.22|114.95|113.15|115.03|113.23|114.95|113.15|11
1656283850000|2022-06-26 22:50:50|114.94|113.14|114.96|113.16|115|113.2|114.94|113.14|10
1656283860000|2022-06-26 22:51:00|114.95|113.15|114.75|112.95|114.95|113.15|114.74|112.94|10
1656283870000|2022-06-26 22:51:10|114.74|112.94|114.72|112.92|114.74|112.94|114.63|112.83|18
1656283880000|2022-06-26 22:51:20|114.71|112.91|114.64|112.84|114.71|112.91|114.58|112.78|14
1656283890000|2022-06-26 22:51:30|114.63|112.83|114.61|112.81|114.63|112.83|114.61|112.81|3
1656283900000|2022-06-26 22:51:40|114.6|112.8|114.54|112.74|114.62|112.82|114.54|112.74|8
1656283910000|2022-06-26 22:51:50|114.55|112.75|114.63|112.83|114.64|112.84|114.55|112.75|15
1656283920000|2022-06-26 22:52:00|114.61|112.81|114.85|113.05|114.86|113.06|114.61|112.81|14
1656283930000|2022-06-26 22:52:10|114.86|113.06|114.81|113.01|114.89|113.09|114.81|113.01|8
1656283940000|2022-06-26 22:52:20|114.8|113|114.72|112.92|114.8|113|114.72|112.92|7
1656283950000|2022-06-26 22:52:30|114.73|112.93|114.71|112.91|114.73|112.93|114.63|112.83|11
1656283960000|2022-06-26 22:52:40|114.7|112.9|114.79|112.99|114.79|112.99|114.67|112.87|15
1656283970000|2022-06-26 22:52:50|114.8|113|114.99|113.19|114.99|113.19|114.8|113|13
1656283980000|2022-06-26 22:53:00|114.98|113.18|114.99|113.19|114.99|113.19|114.91|113.11|16
1656283990000|2022-06-26 22:53:10|115|113.2|115|113.2|115.04|113.24|114.99|113.19|9
1656284000000|2022-06-26 22:53:20|115.01|113.21|115.2|113.4|115.23|113.43|115.01|113.21|20
1656284010000|2022-06-26 22:53:30|115.19|113.39|115.2|113.4|115.2|113.4|115.11|113.31|11
1656284020000|2022-06-26 22:53:40|115.19|113.39|115.07|113.27|115.19|113.39|115.07|113.27|15
1656284030000|2022-06-26 22:53:50|115.03|113.23|115.02|113.22|115.11|113.31|115.02|113.22|9
1656284040000|2022-06-26 22:54:00|115.03|113.23|115.03|113.23|115.04|113.24|115.02|113.22|7
1656284050000|2022-06-26 22:54:10|115.06|113.26|115.11|113.31|115.12|113.32|115.05|113.25|13
1656284060000|2022-06-26 22:54:20|115.12|113.32|115.22|113.42|115.22|113.42|115.12|113.32|9
1656284070000|2022-06-26 22:54:30|115.2|113.4|115.2|113.4|115.21|113.41|115.19|113.39|7
1656284080000|2022-06-26 22:54:40|115.19|113.39|115.15|113.35|115.19|113.39|115.12|113.32|7
1656284090000|2022-06-26 22:54:50|115.14|113.34|115.16|113.36|115.16|113.36|115.14|113.34|5
1656284100000|2022-06-26 22:55:00|115.15|113.35|115.13|113.33|115.15|113.35|115.13|113.33|9
1656284110000|2022-06-26 22:55:10|115.12|113.32|114.94|113.14|115.12|113.32|114.94|113.14|14
1656284120000|2022-06-26 22:55:20|114.93|113.13|115|113.2|115.01|113.21|114.93|113.13|8
1656284130000|2022-06-26 22:55:30|115.01|113.21|115.02|113.22|115.02|113.22|115.01|113.21|4
1656284140000|2022-06-26 22:55:40|115.03|113.23|115.09|113.29|115.1|113.3|115.03|113.23|8
1656284150000|2022-06-26 22:55:50|115.1|113.3|115.18|113.38|115.18|113.38|115.1|113.3|5
1656284160000|2022-06-26 22:56:00|115.2|113.4|115.18|113.38|115.22|113.42|115.18|113.38|11
1656284170000|2022-06-26 22:56:10|115.17|113.37|115.12|113.32|115.18|113.38|115.12|113.32|13
1656284180000|2022-06-26 22:56:20|115.13|113.33|115.13|113.33|115.13|113.33|115.13|113.33|1
1656284190000|2022-06-26 22:56:30|115.15|113.35|115.17|113.37|115.17|113.37|115.14|113.34|5
1656284200000|2022-06-26 22:56:40|115.19|113.39|115.2|113.4|115.21|113.41|115.18|113.38|5
1656284220000|2022-06-26 22:57:00|115.19|113.39|115.19|113.39|115.19|113.39|115.16|113.36|6
1656284230000|2022-06-26 22:57:10|115.2|113.4|115.23|113.43|115.24|113.44|115.2|113.4|3
1656284240000|2022-06-26 22:57:20|115.26|113.46|115.22|113.42|115.26|113.46|115.22|113.42|9
1656284250000|2022-06-26 22:57:30|115.23|113.43|115.23|113.43|115.23|113.43|115.23|113.43|1
1656284260000|2022-06-26 22:57:40|115.24|113.44|115.32|113.52|115.32|113.52|115.24|113.44|4
1656284270000|2022-06-26 22:57:50|115.31|113.51|115.24|113.44|115.31|113.51|115.24|113.44|7
1656284300000|2022-06-26 22:58:20|115.28|113.48|115.36|113.56|115.36|113.56|115.28|113.48|6
1656284310000|2022-06-26 22:58:30|115.41|113.61|115.38|113.58|115.41|113.61|115.38|113.58|4
1656284320000|2022-06-26 22:58:40|115.39|113.59|115.39|113.59|115.4|113.6|115.38|113.58|6
1656284330000|2022-06-26 22:58:50|115.38|113.58|115.41|113.61|115.41|113.61|115.38|113.58|6
1656284340000|2022-06-26 22:59:00|115.43|113.63|115.59|113.79|115.59|113.79|115.43|113.63|15
1656284350000|2022-06-26 22:59:10|115.6|113.8|115.55|113.75|115.61|113.81|115.52|113.72|10
1656284360000|2022-06-26 22:59:20|115.56|113.76|115.57|113.77|115.58|113.78|115.56|113.76|6
1656284370000|2022-06-26 22:59:30|115.55|113.75|115.52|113.72|115.56|113.76|115.51|113.71|12
1656284380000|2022-06-26 22:59:40|115.53|113.73|115.54|113.74|115.54|113.74|115.51|113.71|12
1656284390000|2022-06-26 22:59:50|115.53|113.73|115.54|113.74|115.54|113.74|115.52|113.72|8
1656284400000|2022-06-26 23:00:00|115.53|113.73|115.33|113.53|115.54|113.74|115.33|113.53|14
1656284410000|2022-06-26 23:00:10|115.34|113.54|115.39|113.59|115.39|113.59|115.31|113.51|13
1656284420000|2022-06-26 23:00:20|115.37|113.57|115.36|113.56|115.37|113.57|115.35|113.55|10
1656284430000|2022-06-26 23:00:30|115.35|113.55|115.35|113.55|115.35|113.55|115.34|113.54|9
1656284440000|2022-06-26 23:00:40|115.34|113.54|115.35|113.55|115.35|113.55|115.34|113.54|6
1656284450000|2022-06-26 23:00:50|115.33|113.53|115.32|113.52|115.33|113.53|115.32|113.52|2
1656284460000|2022-06-26 23:01:00|115.33|113.53|115.34|113.54|115.34|113.54|115.32|113.52|6
1656284470000|2022-06-26 23:01:10|115.36|113.56|115.41|113.61|115.41|113.61|115.36|113.56|5
1656284480000|2022-06-26 23:01:20|115.42|113.62|115.53|113.73|115.53|113.73|115.42|113.62|9
1656284490000|2022-06-26 23:01:30|115.54|113.74|115.55|113.75|115.57|113.77|115.54|113.74|7
1656284500000|2022-06-26 23:01:40|115.54|113.74|115.54|113.74|115.55|113.75|115.54|113.74|3
1656284510000|2022-06-26 23:01:50|115.55|113.75|115.58|113.78|115.58|113.78|115.53|113.73|6
1656284520000|2022-06-26 23:02:00|115.59|113.79|115.55|113.75|115.62|113.82|115.54|113.74|14
1656284530000|2022-06-26 23:02:10|115.54|113.74|115.54|113.74|115.54|113.74|115.54|113.74|1
1656284540000|2022-06-26 23:02:20|115.53|113.73|115.41|113.61|115.54|113.74|115.35|113.55|8
1656284550000|2022-06-26 23:02:30|115.43|113.63|115.36|113.56|115.44|113.64|115.36|113.56|5
1656284560000|2022-06-26 23:02:40|115.42|113.62|115.4|113.6|115.44|113.64|115.4|113.6|10
1656284570000|2022-06-26 23:02:50|115.39|113.59|115.37|113.57|115.4|113.6|115.36|113.56|7
1656284580000|2022-06-26 23:03:00|115.38|113.58|115.38|113.58|115.38|113.58|115.37|113.57|3
1656284590000|2022-06-26 23:03:10|115.39|113.59|115.38|113.58|115.4|113.6|115.33|113.53|10
1656284600000|2022-06-26 23:03:20|115.39|113.59|115.41|113.61|115.41|113.61|115.39|113.59|3
1656284610000|2022-06-26 23:03:30|115.4|113.6|115.43|113.63|115.43|113.63|115.4|113.6|4
1656284620000|2022-06-26 23:03:40|115.44|113.64|115.5|113.7|115.5|113.7|115.44|113.64|7
1656284630000|2022-06-26 23:03:50|115.49|113.69|115.51|113.71|115.51|113.71|115.44|113.64|9
1656284640000|2022-06-26 23:04:00|115.52|113.72|115.38|113.58|115.55|113.75|115.35|113.55|18
1656284650000|2022-06-26 23:04:10|115.39|113.59|115.31|113.51|115.39|113.59|115.31|113.51|10
1656284660000|2022-06-26 23:04:20|115.32|113.52|115.31|113.51|115.33|113.53|115.31|113.51|3
1656284670000|2022-06-26 23:04:30|115.4|113.6|115.4|113.6|115.41|113.61|115.38|113.58|8
1656284680000|2022-06-26 23:04:40|115.42|113.62|115.43|113.63|115.44|113.64|115.4|113.6|11
1656284690000|2022-06-26 23:04:50|115.44|113.64|115.52|113.72|115.53|113.73|115.43|113.63|17
1656284700000|2022-06-26 23:05:00|115.53|113.73|115.55|113.75|115.64|113.84|115.53|113.73|15
1656284710000|2022-06-26 23:05:10|115.56|113.76|115.65|113.85|115.66|113.86|115.56|113.76|11
1656284720000|2022-06-26 23:05:20|115.66|113.86|115.7|113.9|115.7|113.9|115.65|113.85|12
1656284730000|2022-06-26 23:05:30|115.68|113.88|115.7|113.9|115.71|113.91|115.68|113.88|6
1656284740000|2022-06-26 23:05:40|115.69|113.89|115.67|113.87|115.72|113.92|115.67|113.87|12
1656284750000|2022-06-26 23:05:50|115.68|113.88|115.49|113.69|115.68|113.88|115.47|113.67|19
1656284760000|2022-06-26 23:06:00|115.46|113.66|115.4|113.6|115.47|113.67|115.38|113.58|18
1656284770000|2022-06-26 23:06:10|115.43|113.63|115.35|113.55|115.44|113.64|115.35|113.55|15
1656284780000|2022-06-26 23:06:20|115.34|113.54|115.33|113.53|115.36|113.56|115.32|113.52|10
1656284790000|2022-06-26 23:06:30|115.32|113.52|115.25|113.45|115.34|113.54|115.23|113.43|15
1656284800000|2022-06-26 23:06:40|115.24|113.44|115.33|113.53|115.33|113.53|115.24|113.44|7
1656284810000|2022-06-26 23:06:50|115.34|113.54|115.44|113.64|115.44|113.64|115.33|113.53|11
1656284820000|2022-06-26 23:07:00|115.45|113.65|115.34|113.54|115.45|113.65|115.33|113.53|9
1656284830000|2022-06-26 23:07:10|115.33|113.53|115.33|113.53|115.33|113.53|115.33|113.53|1
1656284840000|2022-06-26 23:07:20|115.32|113.52|115.29|113.49|115.32|113.52|115.23|113.43|7
1656284850000|2022-06-26 23:07:30|115.3|113.5|115.31|113.51|115.31|113.51|115.29|113.49|6
1656284860000|2022-06-26 23:07:40|115.32|113.52|115.37|113.57|115.37|113.57|115.32|113.52|4
1656284870000|2022-06-26 23:07:50|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656284880000|2022-06-26 23:08:00|115.35|113.55|115.48|113.68|115.48|113.68|115.35|113.55|13
1656284890000|2022-06-26 23:08:10|115.5|113.7|115.5|113.7|115.51|113.71|115.5|113.7|3
1656284900000|2022-06-26 23:08:20|115.49|113.69|115.43|113.63|115.49|113.69|115.42|113.62|8
1656284910000|2022-06-26 23:08:30|115.44|113.64|115.42|113.62|115.44|113.64|115.42|113.62|3
1656284920000|2022-06-26 23:08:40|115.43|113.63|115.42|113.62|115.45|113.65|115.42|113.62|6
1656284930000|2022-06-26 23:08:50|115.36|113.56|115.3|113.5|115.36|113.56|115.3|113.5|11
1656284940000|2022-06-26 23:09:00|115.27|113.47|115.11|113.31|115.27|113.47|115.11|113.31|15
1656284950000|2022-06-26 23:09:10|115.09|113.29|114.97|113.17|115.09|113.29|114.97|113.17|12
1656284960000|2022-06-26 23:09:20|114.96|113.16|114.99|113.19|115.02|113.22|114.95|113.15|8
1656284970000|2022-06-26 23:09:30|115|113.2|115.02|113.22|115.03|113.23|114.95|113.15|15
1656284980000|2022-06-26 23:09:40|115.03|113.23|115.08|113.28|115.08|113.28|115.03|113.23|10
1656284990000|2022-06-26 23:09:50|115.07|113.27|115.03|113.23|115.07|113.27|115.03|113.23|6
1656285000000|2022-06-26 23:10:00|115.04|113.24|115.09|113.29|115.14|113.34|115.04|113.24|13
1656285010000|2022-06-26 23:10:10|115.08|113.28|115.12|113.32|115.12|113.32|115.07|113.27|7
1656285020000|2022-06-26 23:10:20|115.13|113.33|115.12|113.32|115.13|113.33|115.12|113.32|4
1656285030000|2022-06-26 23:10:30|115.13|113.33|115.12|113.32|115.13|113.33|115.12|113.32|4
1656285040000|2022-06-26 23:10:40|115.13|113.33|115.16|113.36|115.16|113.36|115.1|113.3|6
1656285050000|2022-06-26 23:10:50|115.19|113.39|115.13|113.33|115.2|113.4|115.13|113.33|10
1656285060000|2022-06-26 23:11:00|115.14|113.34|115.14|113.34|115.18|113.38|115.14|113.34|5
1656285070000|2022-06-26 23:11:10|115.15|113.35|115.14|113.34|115.15|113.35|115.14|113.34|2
1656285080000|2022-06-26 23:11:20|115.15|113.35|115.19|113.39|115.19|113.39|115.14|113.34|5
1656285090000|2022-06-26 23:11:30|115.2|113.4|115.2|113.4|115.2|113.4|115.2|113.4|1
1656285100000|2022-06-26 23:11:40|115.22|113.42|115.21|113.41|115.22|113.42|115.21|113.41|2
1656285110000|2022-06-26 23:11:50|115.2|113.4|115.14|113.34|115.2|113.4|115.14|113.34|4
1656285120000|2022-06-26 23:12:00|115.12|113.32|115.09|113.29|115.12|113.32|115.08|113.28|3
1656285130000|2022-06-26 23:12:10|115.08|113.28|115.04|113.24|115.09|113.29|115.04|113.24|7
1656285140000|2022-06-26 23:12:20|115.03|113.23|115.09|113.29|115.1|113.3|115.03|113.23|12
1656285150000|2022-06-26 23:12:30|115.1|113.3|115.21|113.41|115.21|113.41|115.1|113.3|8
1656285160000|2022-06-26 23:12:40|115.23|113.43|115.22|113.42|115.25|113.45|115.22|113.42|7
1656285170000|2022-06-26 23:12:50|115.23|113.43|115.25|113.45|115.25|113.45|115.23|113.43|3
1656285180000|2022-06-26 23:13:00|115.24|113.44|115.12|113.32|115.24|113.44|115.12|113.32|7
1656285190000|2022-06-26 23:13:10|115.13|113.33|115.03|113.23|115.13|113.33|115.03|113.23|7
1656285200000|2022-06-26 23:13:20|115.04|113.24|115.11|113.31|115.11|113.31|115.04|113.24|3
1656285210000|2022-06-26 23:13:30|115.12|113.32|115.18|113.38|115.19|113.39|115.12|113.32|5
1656285220000|2022-06-26 23:13:40|115.19|113.39|115.18|113.38|115.22|113.42|115.18|113.38|6
1656285230000|2022-06-26 23:13:50|115.2|113.4|115.16|113.36|115.2|113.4|115.16|113.36|3
1656285240000|2022-06-26 23:14:00|115.15|113.35|115.09|113.29|115.16|113.36|115.09|113.29|8
1656285250000|2022-06-26 23:14:10|115.1|113.3|115.13|113.33|115.13|113.33|115.1|113.3|3
1656285260000|2022-06-26 23:14:20|115.2|113.4|115.2|113.4|115.2|113.4|115.2|113.4|1
1656285270000|2022-06-26 23:14:30|115.22|113.42|115.19|113.39|115.22|113.42|115.19|113.39|3
1656285280000|2022-06-26 23:14:40|115.16|113.36|115.03|113.23|115.16|113.36|115.03|113.23|12
1656285290000|2022-06-26 23:14:50|115.04|113.24|115.06|113.26|115.07|113.27|115.02|113.22|7
1656285300000|2022-06-26 23:15:00|115.07|113.27|114.88|113.08|115.07|113.27|114.88|113.08|12
1656285310000|2022-06-26 23:15:10|114.9|113.1|114.89|113.09|114.96|113.16|114.89|113.09|9
1656285320000|2022-06-26 23:15:20|114.88|113.08|114.93|113.13|114.93|113.13|114.88|113.08|3
1656285330000|2022-06-26 23:15:30|114.92|113.12|114.98|113.18|114.98|113.18|114.92|113.12|6
1656285340000|2022-06-26 23:15:40|114.99|113.19|114.97|113.17|114.99|113.19|114.97|113.17|5
1656285350000|2022-06-26 23:15:50|114.98|113.18|114.98|113.18|114.98|113.18|114.96|113.16|5
1656285370000|2022-06-26 23:16:10|114.97|113.17|114.97|113.17|114.97|113.17|114.96|113.16|3
1656285390000|2022-06-26 23:16:30|114.98|113.18|115.06|113.26|115.06|113.26|114.98|113.18|6
1656285400000|2022-06-26 23:16:40|115.07|113.27|115.06|113.26|115.09|113.29|115.06|113.26|5
1656285410000|2022-06-26 23:16:50|115.07|113.27|115.08|113.28|115.08|113.28|115.06|113.26|3
1656285420000|2022-06-26 23:17:00|115.07|113.27|115.07|113.27|115.07|113.27|115.06|113.26|3
1656285430000|2022-06-26 23:17:10|115.06|113.26|115|113.2|115.06|113.26|114.99|113.19|5
1656285440000|2022-06-26 23:17:20|114.99|113.19|115.01|113.21|115.01|113.21|114.99|113.19|3
1656285450000|2022-06-26 23:17:30|115|113.2|114.9|113.1|115|113.2|114.9|113.1|7
1656285460000|2022-06-26 23:17:40|114.89|113.09|114.82|113.02|114.89|113.09|114.81|113.01|7
1656285470000|2022-06-26 23:17:50|114.83|113.03|114.84|113.04|114.86|113.06|114.83|113.03|7
1656285480000|2022-06-26 23:18:00|114.82|113.02|114.8|113|114.85|113.05|114.8|113|7
1656285490000|2022-06-26 23:18:10|114.81|113.01|114.82|113.02|114.88|113.08|114.81|113.01|9
1656285500000|2022-06-26 23:18:20|114.83|113.03|114.81|113.01|114.83|113.03|114.81|113.01|5
1656285530000|2022-06-26 23:18:50|114.8|113|114.78|112.98|114.8|113|114.78|112.98|2
1656285540000|2022-06-26 23:19:00|114.74|112.94|114.87|113.07|114.88|113.08|114.74|112.94|12
1656285550000|2022-06-26 23:19:10|114.84|113.04|114.8|113|114.84|113.04|114.8|113|8
1656285560000|2022-06-26 23:19:20|114.81|113.01|114.86|113.06|114.86|113.06|114.81|113.01|3
1656285570000|2022-06-26 23:19:30|114.87|113.07|114.91|113.11|114.92|113.12|114.87|113.07|6
1656285580000|2022-06-26 23:19:40|114.89|113.09|114.84|113.04|114.89|113.09|114.84|113.04|5
1656285590000|2022-06-26 23:19:50|114.83|113.03|114.84|113.04|114.84|113.04|114.83|113.03|6
1656285600000|2022-06-26 23:20:00|114.83|113.03|114.84|113.04|114.84|113.04|114.83|113.03|2
1656285610000|2022-06-26 23:20:10|114.89|113.09|114.97|113.17|114.97|113.17|114.88|113.08|10
1656285620000|2022-06-26 23:20:20|114.96|113.16|114.98|113.18|114.99|113.19|114.96|113.16|5
1656285630000|2022-06-26 23:20:30|114.95|113.15|114.91|113.11|114.96|113.16|114.91|113.11|6
1656285640000|2022-06-26 23:20:40|114.92|113.12|114.88|113.08|114.92|113.12|114.88|113.08|5
1656285650000|2022-06-26 23:20:50|114.87|113.07|114.88|113.08|114.88|113.08|114.86|113.06|5
1656285660000|2022-06-26 23:21:00|114.87|113.07|114.93|113.13|114.93|113.13|114.87|113.07|9
1656285670000|2022-06-26 23:21:10|114.92|113.12|114.89|113.09|114.92|113.12|114.89|113.09|12
1656285680000|2022-06-26 23:21:20|114.9|113.1|114.9|113.1|114.9|113.1|114.89|113.09|3
1656285690000|2022-06-26 23:21:30|114.91|113.11|114.9|113.1|114.91|113.11|114.9|113.1|2
1656285700000|2022-06-26 23:21:40|114.91|113.11|114.89|113.09|114.91|113.11|114.89|113.09|3
1656285710000|2022-06-26 23:21:50|114.9|113.1|114.87|113.07|114.9|113.1|114.87|113.07|4
1656285730000|2022-06-26 23:22:10|114.88|113.08|114.89|113.09|114.89|113.09|114.88|113.08|2
1656285750000|2022-06-26 23:22:30|114.9|113.1|114.91|113.11|114.91|113.11|114.9|113.1|2
1656285770000|2022-06-26 23:22:50|114.92|113.12|114.89|113.09|114.92|113.12|114.89|113.09|4
1656285780000|2022-06-26 23:23:00|114.88|113.08|114.87|113.07|114.89|113.09|114.87|113.07|4
1656285790000|2022-06-26 23:23:10|114.88|113.08|114.88|113.08|114.88|113.08|114.88|113.08|1
1656285810000|2022-06-26 23:23:30|114.89|113.09|114.89|113.09|114.89|113.09|114.89|113.09|1
1656285820000|2022-06-26 23:23:40|114.88|113.08|114.89|113.09|114.89|113.09|114.88|113.08|2
1656285840000|2022-06-26 23:24:00|114.88|113.08|114.79|112.99|114.88|113.08|114.79|112.99|8
1656285850000|2022-06-26 23:24:10|114.8|113|114.83|113.03|114.83|113.03|114.8|113|4
1656285860000|2022-06-26 23:24:20|114.8|113|114.79|112.99|114.8|113|114.77|112.97|6
1656285870000|2022-06-26 23:24:30|114.8|113|114.84|113.04|114.84|113.04|114.79|112.99|6
1656285880000|2022-06-26 23:24:40|114.88|113.08|114.9|113.1|114.9|113.1|114.88|113.08|2
1656285890000|2022-06-26 23:24:50|114.91|113.11|114.94|113.14|114.94|113.14|114.91|113.11|4
1656285900000|2022-06-26 23:25:00|114.95|113.15|114.93|113.13|114.95|113.15|114.92|113.12|4
1656285910000|2022-06-26 23:25:10|114.9|113.1|114.9|113.1|114.9|113.1|114.9|113.1|1
1656285920000|2022-06-26 23:25:20|114.91|113.11|114.92|113.12|114.92|113.12|114.91|113.11|2
1656285930000|2022-06-26 23:25:30|114.93|113.13|114.91|113.11|114.93|113.13|114.9|113.1|8
1656285940000|2022-06-26 23:25:40|114.92|113.12|114.92|113.12|114.92|113.12|114.92|113.12|1
1656285950000|2022-06-26 23:25:50|114.94|113.14|114.95|113.15|114.97|113.17|114.94|113.14|11
1656285960000|2022-06-26 23:26:00|114.94|113.14|115|113.2|115.02|113.22|114.94|113.14|6
1656285970000|2022-06-26 23:26:10|115.01|113.21|115.01|113.21|115.02|113.22|115.01|113.21|7
1656285980000|2022-06-26 23:26:20|115.02|113.22|114.96|113.16|115.03|113.23|114.96|113.16|14
1656285990000|2022-06-26 23:26:30|114.98|113.18|114.95|113.15|114.98|113.18|114.94|113.14|6
1656286000000|2022-06-26 23:26:40|114.92|113.12|114.82|113.02|114.92|113.12|114.82|113.02|10
1656286010000|2022-06-26 23:26:50|114.81|113.01|114.67|112.87|114.81|113.01|114.61|112.81|17
1656286020000|2022-06-26 23:27:00|114.68|112.88|114.69|112.89|114.69|112.89|114.59|112.79|17
1656286030000|2022-06-26 23:27:10|114.68|112.88|114.47|112.67|114.68|112.88|114.45|112.65|20
1656286040000|2022-06-26 23:27:20|114.46|112.66|114.47|112.67|114.53|112.73|114.46|112.66|17
1656286050000|2022-06-26 23:27:30|114.49|112.69|114.61|112.81|114.61|112.81|114.47|112.67|18
1656286060000|2022-06-26 23:27:40|114.62|112.82|114.7|112.9|114.71|112.91|114.62|112.82|7
1656286070000|2022-06-26 23:27:50|114.71|112.91|114.79|112.99|114.79|112.99|114.71|112.91|10
1656286080000|2022-06-26 23:28:00|114.8|113|114.93|113.13|114.98|113.18|114.8|113|18
1656286090000|2022-06-26 23:28:10|114.94|113.14|114.92|113.12|114.98|113.18|114.92|113.12|10
1656286100000|2022-06-26 23:28:20|114.91|113.11|114.8|113|114.93|113.13|114.8|113|13
1656286110000|2022-06-26 23:28:30|114.78|112.98|114.86|113.06|114.87|113.07|114.78|112.98|7
1656286120000|2022-06-26 23:28:40|114.84|113.04|114.8|113|114.84|113.04|114.8|113|3
1656286130000|2022-06-26 23:28:50|114.81|113.01|114.81|113.01|114.86|113.06|114.8|113|9
1656286140000|2022-06-26 23:29:00|114.82|113.02|114.86|113.06|114.87|113.07|114.82|113.02|11
1656286150000|2022-06-26 23:29:10|114.82|113.02|114.82|113.02|114.82|113.02|114.81|113.01|3
1656286160000|2022-06-26 23:29:20|114.83|113.03|114.82|113.02|114.92|113.12|114.82|113.02|14
1656286170000|2022-06-26 23:29:30|114.83|113.03|114.89|113.09|114.89|113.09|114.82|113.02|8
1656286180000|2022-06-26 23:29:40|114.88|113.08|114.86|113.06|114.88|113.08|114.82|113.02|11
1656286190000|2022-06-26 23:29:50|114.87|113.07|114.86|113.06|114.87|113.07|114.86|113.06|6
1656286200000|2022-06-26 23:30:00|114.87|113.07|114.9|113.1|114.9|113.1|114.86|113.06|9
1656286210000|2022-06-26 23:30:10|114.91|113.11|114.85|113.05|114.92|113.12|114.85|113.05|11
1656286220000|2022-06-26 23:30:20|114.84|113.04|114.86|113.06|114.88|113.08|114.84|113.04|10
1656286230000|2022-06-26 23:30:30|114.85|113.05|114.86|113.06|114.86|113.06|114.85|113.05|2
1656286240000|2022-06-26 23:30:40|114.87|113.07|114.92|113.12|114.92|113.12|114.87|113.07|10
1656286250000|2022-06-26 23:30:50|114.93|113.13|115.04|113.24|115.04|113.24|114.92|113.12|13
1656286260000|2022-06-26 23:31:00|115.05|113.25|114.99|113.19|115.05|113.25|114.99|113.19|7
1656286270000|2022-06-26 23:31:10|115|113.2|114.97|113.17|115.01|113.21|114.96|113.16|8
1656286290000|2022-06-26 23:31:30|114.98|113.18|114.98|113.18|114.98|113.18|114.98|113.18|1
1656286300000|2022-06-26 23:31:40|114.97|113.17|114.96|113.16|114.97|113.17|114.96|113.16|2
1656286310000|2022-06-26 23:31:50|114.94|113.14|114.97|113.17|114.98|113.18|114.91|113.11|10
1656286320000|2022-06-26 23:32:00|114.96|113.16|114.96|113.16|114.96|113.16|114.95|113.15|3
1656286330000|2022-06-26 23:32:10|114.97|113.17|114.99|113.19|115|113.2|114.97|113.17|5
1656286340000|2022-06-26 23:32:20|115|113.2|115.02|113.22|115.02|113.22|114.99|113.19|7
1656286350000|2022-06-26 23:32:30|115.04|113.24|115.06|113.26|115.06|113.26|115.04|113.24|2
1656286360000|2022-06-26 23:32:40|115.05|113.25|115.06|113.26|115.06|113.26|115.01|113.21|6
1656286370000|2022-06-26 23:32:50|115.05|113.25|115.07|113.27|115.07|113.27|115.05|113.25|3
1656286380000|2022-06-26 23:33:00|115.08|113.28|115.08|113.28|115.08|113.28|115.08|113.28|1
1656286390000|2022-06-26 23:33:10|115.07|113.27|115.05|113.25|115.07|113.27|115.02|113.22|9
1656286400000|2022-06-26 23:33:20|115.04|113.24|115.03|113.23|115.04|113.24|115.03|113.23|10
1656286410000|2022-06-26 23:33:30|115.04|113.24|115.06|113.26|115.06|113.26|115.04|113.24|5
1656286420000|2022-06-26 23:33:40|115.05|113.25|115.02|113.22|115.06|113.26|115.01|113.21|7
1656286430000|2022-06-26 23:33:50|115.03|113.23|115.08|113.28|115.09|113.29|115.02|113.22|8
1656286440000|2022-06-26 23:34:00|115.07|113.27|115.06|113.26|115.07|113.27|115.02|113.22|7
1656286450000|2022-06-26 23:34:10|115.05|113.25|114.99|113.19|115.05|113.25|114.99|113.19|5
1656286460000|2022-06-26 23:34:20|114.98|113.18|114.98|113.18|114.98|113.18|114.98|113.18|1
1656286470000|2022-06-26 23:34:30|114.96|113.16|114.95|113.15|114.96|113.16|114.95|113.15|2
1656286480000|2022-06-26 23:34:40|114.94|113.14|114.9|113.1|114.94|113.14|114.9|113.1|3
1656286490000|2022-06-26 23:34:50|114.89|113.09|114.88|113.08|114.89|113.09|114.88|113.08|2
1656286500000|2022-06-26 23:35:00|114.87|113.07|114.82|113.02|114.87|113.07|114.82|113.02|5
1656286510000|2022-06-26 23:35:10|114.81|113.01|114.79|112.99|114.81|113.01|114.79|112.99|5
1656286520000|2022-06-26 23:35:20|114.78|112.98|114.76|112.96|114.78|112.98|114.7|112.9|11
1656286530000|2022-06-26 23:35:30|114.75|112.95|114.75|112.95|114.76|112.96|114.75|112.95|3
1656286540000|2022-06-26 23:35:40|114.76|112.96|114.87|113.07|114.87|113.07|114.75|112.95|8
1656286550000|2022-06-26 23:35:50|114.86|113.06|114.86|113.06|114.87|113.07|114.86|113.06|5
1656286560000|2022-06-26 23:36:00|114.87|113.07|114.85|113.05|114.87|113.07|114.85|113.05|5
1656286570000|2022-06-26 23:36:10|114.86|113.06|114.86|113.06|114.86|113.06|114.86|113.06|1
1656286580000|2022-06-26 23:36:20|114.87|113.07|114.87|113.07|114.93|113.13|114.87|113.07|16
1656286590000|2022-06-26 23:36:30|114.88|113.08|114.89|113.09|114.91|113.11|114.88|113.08|7
1656286600000|2022-06-26 23:36:40|114.9|113.1|114.96|113.16|114.96|113.16|114.89|113.09|8
1656286610000|2022-06-26 23:36:50|114.95|113.15|114.91|113.11|114.95|113.15|114.91|113.11|3
1656286620000|2022-06-26 23:37:00|114.9|113.1|114.74|112.94|114.91|113.11|114.74|112.94|12
1656286630000|2022-06-26 23:37:10|114.73|112.93|114.6|112.8|114.73|112.93|114.6|112.8|14
1656286640000|2022-06-26 23:37:20|114.59|112.79|114.65|112.85|114.66|112.86|114.55|112.75|20
1656286650000|2022-06-26 23:37:30|114.64|112.84|114.51|112.71|114.65|112.85|114.51|112.71|17
1656286660000|2022-06-26 23:37:40|114.53|112.73|114.53|112.73|114.61|112.81|114.53|112.73|13
1656286670000|2022-06-26 23:37:50|114.54|112.74|114.46|112.66|114.57|112.77|114.44|112.64|12
1656286680000|2022-06-26 23:38:00|114.44|112.64|114.41|112.61|114.47|112.67|114.41|112.61|13
1656286690000|2022-06-26 23:38:10|114.38|112.58|114.45|112.65|114.48|112.68|114.38|112.58|14
1656286700000|2022-06-26 23:38:20|114.46|112.66|114.46|112.66|114.47|112.67|114.42|112.62|9
1656286710000|2022-06-26 23:38:30|114.47|112.67|114.51|112.71|114.55|112.75|114.47|112.67|10
1656286720000|2022-06-26 23:38:40|114.52|112.72|114.52|112.72|114.52|112.72|114.51|112.71|5
1656286730000|2022-06-26 23:38:50|114.51|112.71|114.56|112.76|114.56|112.76|114.51|112.71|11
1656286740000|2022-06-26 23:39:00|114.55|112.75|114.56|112.76|114.57|112.77|114.54|112.74|10
1656286750000|2022-06-26 23:39:10|114.55|112.75|114.57|112.77|114.58|112.78|114.55|112.75|7
1656286760000|2022-06-26 23:39:20|114.56|112.76|114.55|112.75|114.57|112.77|114.55|112.75|4
1656286770000|2022-06-26 23:39:30|114.54|112.74|114.51|112.71|114.54|112.74|114.51|112.71|2
1656286780000|2022-06-26 23:39:40|114.5|112.7|114.5|112.7|114.5|112.7|114.49|112.69|3
1656286790000|2022-06-26 23:39:50|114.48|112.68|114.43|112.63|114.48|112.68|114.37|112.57|14
1656286800000|2022-06-26 23:40:00|114.45|112.65|114.39|112.59|114.45|112.65|114.32|112.52|17
1656286810000|2022-06-26 23:40:10|114.37|112.57|114.28|112.48|114.37|112.57|114.28|112.48|9
1656286820000|2022-06-26 23:40:20|114.27|112.47|114.27|112.47|114.27|112.47|114.23|112.43|10
1656286830000|2022-06-26 23:40:30|114.26|112.46|114.29|112.49|114.29|112.49|114.26|112.46|7
1656286840000|2022-06-26 23:40:40|114.3|112.5|114.22|112.42|114.3|112.5|114.22|112.42|6
1656286850000|2022-06-26 23:40:50|114.2|112.4|114.22|112.42|114.24|112.44|114.2|112.4|5
1656286860000|2022-06-26 23:41:00|114.24|112.44|114.24|112.44|114.24|112.44|114.2|112.4|6
1656286870000|2022-06-26 23:41:10|114.23|112.43|114.15|112.35|114.23|112.43|114.15|112.35|12
1656286880000|2022-06-26 23:41:20|114.12|112.32|114.12|112.32|114.13|112.33|114.12|112.32|3
1656286890000|2022-06-26 23:41:30|114.13|112.33|114.11|112.31|114.13|112.33|114.11|112.31|5
1656286900000|2022-06-26 23:41:40|114.12|112.32|114.21|112.41|114.22|112.42|114.12|112.32|10
1656286910000|2022-06-26 23:41:50|114.2|112.4|114.17|112.37|114.21|112.41|114.17|112.37|7
1656286920000|2022-06-26 23:42:00|114.16|112.36|114.13|112.33|114.17|112.37|114.12|112.32|8
1656286930000|2022-06-26 23:42:10|114.12|112.32|114.11|112.31|114.13|112.33|114.1|112.3|8
1656286940000|2022-06-26 23:42:20|114.1|112.3|114.08|112.28|114.11|112.31|114.07|112.27|13
1656286950000|2022-06-26 23:42:30|114.09|112.29|113.79|111.99|114.1|112.3|113.73|111.93|20
1656286960000|2022-06-26 23:42:40|113.78|111.98|113.7|111.9|113.78|111.98|113.66|111.86|20
1656286970000|2022-06-26 23:42:50|113.68|111.88|113.74|111.94|113.74|111.94|113.67|111.87|9
1656286980000|2022-06-26 23:43:00|113.76|111.96|113.68|111.88|113.76|111.96|113.67|111.87|13
1656286990000|2022-06-26 23:43:10|113.67|111.87|113.67|111.87|113.67|111.87|113.66|111.86|3
1656287000000|2022-06-26 23:43:20|113.68|111.88|113.77|111.97|113.77|111.97|113.68|111.88|8
1656287010000|2022-06-26 23:43:30|113.75|111.95|113.75|111.95|113.77|111.97|113.7|111.9|14
1656287020000|2022-06-26 23:43:40|113.74|111.94|113.56|111.76|113.77|111.97|113.56|111.76|15
1656287030000|2022-06-26 23:43:50|113.55|111.75|113.5|111.7|113.55|111.75|113.47|111.67|28
1656287040000|2022-06-26 23:44:00|113.48|111.68|113.34|111.54|113.51|111.71|113.27|111.47|28
1656287050000|2022-06-26 23:44:10|113.33|111.53|113.59|111.79|113.59|111.79|113.3|111.5|21
1656287060000|2022-06-26 23:44:20|113.63|111.83|113.75|111.95|113.77|111.97|113.62|111.82|20
1656287070000|2022-06-26 23:44:30|113.73|111.93|113.62|111.82|113.73|111.93|113.62|111.82|14
1656287080000|2022-06-26 23:44:40|113.63|111.83|113.61|111.81|113.63|111.83|113.5|111.7|14
1656287090000|2022-06-26 23:44:50|113.62|111.82|113.54|111.74|113.62|111.82|113.54|111.74|18
1656287100000|2022-06-26 23:45:00|113.53|111.73|113.46|111.66|113.55|111.75|113.38|111.58|19
1656287110000|2022-06-26 23:45:10|113.47|111.67|113.39|111.59|113.51|111.71|113.39|111.59|21
1656287120000|2022-06-26 23:45:20|113.42|111.62|113.54|111.74|113.55|111.75|113.42|111.62|21
1656287130000|2022-06-26 23:45:30|113.55|111.75|113.73|111.93|113.74|111.94|113.55|111.75|20
1656287140000|2022-06-26 23:45:40|113.72|111.92|113.71|111.91|113.75|111.95|113.7|111.9|11
1656287150000|2022-06-26 23:45:50|113.72|111.92|113.69|111.89|113.73|111.93|113.65|111.85|16
1656287160000|2022-06-26 23:46:00|113.7|111.9|113.7|111.9|113.71|111.91|113.69|111.89|5
1656287170000|2022-06-26 23:46:10|113.71|111.91|113.7|111.9|113.71|111.91|113.7|111.9|2
1656287180000|2022-06-26 23:46:20|113.71|111.91|113.79|111.99|113.79|111.99|113.71|111.91|9
1656287190000|2022-06-26 23:46:30|113.8|112|113.82|112.02|113.82|112.02|113.8|112|5
1656287200000|2022-06-26 23:46:40|113.83|112.03|113.83|112.03|113.83|112.03|113.83|112.03|1
1656287210000|2022-06-26 23:46:50|113.84|112.04|113.84|112.04|113.86|112.06|113.84|112.04|4
1656287220000|2022-06-26 23:47:00|113.83|112.03|113.79|111.99|113.85|112.05|113.79|111.99|7
1656287230000|2022-06-26 23:47:10|113.78|111.98|113.82|112.02|113.82|112.02|113.72|111.92|11
1656287240000|2022-06-26 23:47:20|113.81|112.01|113.84|112.04|113.85|112.05|113.77|111.97|12
1656287250000|2022-06-26 23:47:30|113.85|112.05|113.83|112.03|113.9|112.1|113.81|112.01|17
1656287260000|2022-06-26 23:47:40|113.84|112.04|113.82|112.02|113.86|112.06|113.81|112.01|7
1656287270000|2022-06-26 23:47:50|113.81|112.01|113.8|112|113.81|112.01|113.79|111.99|3
1656287280000|2022-06-26 23:48:00|113.82|112.02|113.85|112.05|113.9|112.1|113.82|112.02|13
1656287290000|2022-06-26 23:48:10|113.87|112.07|113.88|112.08|113.88|112.08|113.86|112.06|4
1656287300000|2022-06-26 23:48:20|113.86|112.06|113.83|112.03|113.86|112.06|113.83|112.03|4
1656287310000|2022-06-26 23:48:30|113.84|112.04|113.83|112.03|113.87|112.07|113.83|112.03|5
1656287320000|2022-06-26 23:48:40|113.82|112.02|113.85|112.05|113.85|112.05|113.76|111.96|12
1656287330000|2022-06-26 23:48:50|113.86|112.06|114.12|112.32|114.14|112.34|113.86|112.06|19
1656287340000|2022-06-26 23:49:00|114.07|112.27|114|112.2|114.07|112.27|113.98|112.18|13
1656287350000|2022-06-26 23:49:10|113.99|112.19|114.01|112.21|114.02|112.22|113.92|112.12|11
1656287360000|2022-06-26 23:49:20|114.05|112.25|114.09|112.29|114.12|112.32|114.05|112.25|8
1656287370000|2022-06-26 23:49:30|114.1|112.3|114.1|112.3|114.14|112.34|114.09|112.29|15
1656287380000|2022-06-26 23:49:40|114.13|112.33|114.14|112.34|114.14|112.34|114.11|112.31|10
1656287390000|2022-06-26 23:49:50|114.18|112.38|114.12|112.32|114.19|112.39|114.12|112.32|9
1656287400000|2022-06-26 23:50:00|114.13|112.33|114.05|112.25|114.13|112.33|114.03|112.23|11
1656287410000|2022-06-26 23:50:10|114.04|112.24|113.96|112.16|114.04|112.24|113.95|112.15|15
1656287420000|2022-06-26 23:50:20|113.94|112.14|114.02|112.22|114.03|112.23|113.94|112.14|12
1656287430000|2022-06-26 23:50:30|114.01|112.21|113.97|112.17|114.02|112.22|113.97|112.17|6
1656287440000|2022-06-26 23:50:40|113.96|112.16|113.93|112.13|113.97|112.17|113.92|112.12|12
1656287450000|2022-06-26 23:50:50|113.94|112.14|113.94|112.14|113.95|112.15|113.93|112.13|5
1656287460000|2022-06-26 23:51:00|113.93|112.13|113.9|112.1|113.93|112.13|113.9|112.1|10
1656287470000|2022-06-26 23:51:10|113.91|112.11|113.91|112.11|113.92|112.12|113.91|112.11|3
1656287480000|2022-06-26 23:51:20|113.89|112.09|113.87|112.07|113.89|112.09|113.87|112.07|3
1656287490000|2022-06-26 23:51:30|113.84|112.04|113.83|112.03|113.88|112.08|113.83|112.03|7
1656287500000|2022-06-26 23:51:40|113.82|112.02|113.78|111.98|113.82|112.02|113.77|111.97|9
1656287510000|2022-06-26 23:51:50|113.79|111.99|113.8|112|113.8|112|113.77|111.97|7
1656287520000|2022-06-26 23:52:00|113.81|112.01|113.89|112.09|113.89|112.09|113.81|112.01|7
1656287530000|2022-06-26 23:52:10|113.91|112.11|113.91|112.11|113.92|112.12|113.91|112.11|3
1656287540000|2022-06-26 23:52:20|113.9|112.1|113.9|112.1|113.91|112.11|113.89|112.09|5
1656287550000|2022-06-26 23:52:30|113.91|112.11|113.91|112.11|113.91|112.11|113.9|112.1|3
1656287560000|2022-06-26 23:52:40|113.92|112.12|113.91|112.11|114|112.2|113.91|112.11|12
1656287570000|2022-06-26 23:52:50|113.9|112.1|113.78|111.98|113.9|112.1|113.78|111.98|12
1656287580000|2022-06-26 23:53:00|113.74|111.94|113.77|111.97|113.77|111.97|113.7|111.9|18
1656287590000|2022-06-26 23:53:10|113.76|111.96|113.74|111.94|113.76|111.96|113.7|111.9|9
1656287600000|2022-06-26 23:53:20|113.76|111.96|113.79|111.99|113.82|112.02|113.76|111.96|18
1656287610000|2022-06-26 23:53:30|113.78|111.98|113.85|112.05|113.85|112.05|113.78|111.98|8
1656287620000|2022-06-26 23:53:40|113.87|112.07|113.92|112.12|113.93|112.13|113.87|112.07|8
1656287630000|2022-06-26 23:53:50|113.91|112.11|113.88|112.08|113.91|112.11|113.84|112.04|7
1656287640000|2022-06-26 23:54:00|113.87|112.07|113.89|112.09|113.89|112.09|113.87|112.07|5
1656287650000|2022-06-26 23:54:10|113.88|112.08|113.89|112.09|113.89|112.09|113.88|112.08|4
1656287660000|2022-06-26 23:54:20|113.87|112.07|113.85|112.05|113.87|112.07|113.85|112.05|3
1656287670000|2022-06-26 23:54:30|113.8|112|113.8|112|113.8|112|113.79|111.99|3
1656287680000|2022-06-26 23:54:40|113.79|111.99|113.77|111.97|113.8|112|113.77|111.97|4
1656287690000|2022-06-26 23:54:50|113.78|111.98|113.71|111.91|113.8|112|113.7|111.9|9
1656287700000|2022-06-26 23:55:00|113.74|111.94|113.72|111.92|113.78|111.98|113.71|111.91|7
1656287710000|2022-06-26 23:55:10|113.77|111.97|113.69|111.89|113.77|111.97|113.64|111.84|17
1656287720000|2022-06-26 23:55:20|113.67|111.87|113.7|111.9|113.79|111.99|113.67|111.87|11
1656287730000|2022-06-26 23:55:30|113.69|111.89|113.69|111.89|113.72|111.92|113.66|111.86|14
1656287740000|2022-06-26 23:55:40|113.68|111.88|113.56|111.76|113.68|111.88|113.56|111.76|10
1656287750000|2022-06-26 23:55:50|113.55|111.75|113.57|111.77|113.57|111.77|113.54|111.74|5
1656287760000|2022-06-26 23:56:00|113.56|111.76|113.56|111.76|113.56|111.76|113.56|111.76|1
1656287770000|2022-06-26 23:56:10|113.57|111.77|113.53|111.73|113.59|111.79|113.52|111.72|8
1656287780000|2022-06-26 23:56:20|113.51|111.71|113.56|111.76|113.57|111.77|113.5|111.7|11
1656287790000|2022-06-26 23:56:30|113.52|111.72|113.5|111.7|113.56|111.76|113.5|111.7|10
1656287800000|2022-06-26 23:56:40|113.49|111.69|113.5|111.7|113.5|111.7|113.44|111.64|11
1656287810000|2022-06-26 23:56:50|113.51|111.71|113.63|111.83|113.7|111.9|113.51|111.71|16
1656287820000|2022-06-26 23:57:00|113.62|111.82|113.57|111.77|113.62|111.82|113.54|111.74|19
1656287830000|2022-06-26 23:57:10|113.58|111.78|113.57|111.77|113.58|111.78|113.5|111.7|12
1656287840000|2022-06-26 23:57:20|113.56|111.76|113.53|111.73|113.56|111.76|113.5|111.7|6
1656287850000|2022-06-26 23:57:30|113.52|111.72|113.52|111.72|113.52|111.72|113.51|111.71|5
1656287860000|2022-06-26 23:57:40|113.6|111.8|113.82|112.02|113.82|112.02|113.6|111.8|21
1656287870000|2022-06-26 23:57:50|113.84|112.04|113.91|112.11|113.92|112.12|113.84|112.04|16
1656287880000|2022-06-26 23:58:00|113.89|112.09|113.84|112.04|113.89|112.09|113.82|112.02|13
1656287890000|2022-06-26 23:58:10|113.83|112.03|113.83|112.03|113.83|112.03|113.81|112.01|5
1656287920000|2022-06-26 23:58:40|113.81|112.01|113.83|112.03|113.83|112.03|113.81|112.01|9
1656287930000|2022-06-26 23:58:50|113.82|112.02|113.82|112.02|113.83|112.03|113.81|112.01|9
1656287940000|2022-06-26 23:59:00|113.83|112.03|113.72|111.92|113.84|112.04|113.72|111.92|10
1656287950000|2022-06-26 23:59:10|113.83|112.03|113.86|112.06|113.87|112.07|113.83|112.03|12
1656287960000|2022-06-26 23:59:20|113.85|112.05|113.83|112.03|113.86|112.06|113.83|112.03|10
1656287970000|2022-06-26 23:59:30|113.84|112.04|113.9|112.1|113.91|112.11|113.84|112.04|9
1656287980000|2022-06-26 23:59:40|113.92|112.12|113.93|112.13|113.94|112.14|113.92|112.12|3
1656287990000|2022-06-26 23:59:50|113.94|112.14|113.8|112|113.94|112.14|113.74|111.94|12
1656288000000|2022-06-27 00:00:00|113.78|111.98|113.73|111.93|113.79|111.99|113.73|111.93|9
1656288010000|2022-06-27 00:00:10|113.72|111.92|113.6|111.8|113.72|111.92|113.57|111.77|27
1656288020000|2022-06-27 00:00:20|113.61|111.81|113.52|111.72|113.61|111.81|113.48|111.68|17
1656288030000|2022-06-27 00:00:30|113.53|111.73|113.54|111.74|113.55|111.75|113.5|111.7|8
1656288040000|2022-06-27 00:00:40|113.56|111.76|113.5|111.7|113.59|111.79|113.5|111.7|9
1656288050000|2022-06-27 00:00:50|113.53|111.73|113.58|111.78|113.6|111.8|113.49|111.69|14
1656288060000|2022-06-27 00:01:00|113.59|111.79|113.61|111.81|113.61|111.81|113.58|111.78|5
1656288070000|2022-06-27 00:01:10|113.62|111.82|113.64|111.84|113.67|111.87|113.62|111.82|10
1656288080000|2022-06-27 00:01:20|113.66|111.86|113.69|111.89|113.7|111.9|113.66|111.86|12
1656288090000|2022-06-27 00:01:30|113.7|111.9|113.83|112.03|113.88|112.08|113.7|111.9|15
1656288100000|2022-06-27 00:01:40|113.84|112.04|114.03|112.23|114.04|112.24|113.83|112.03|20
1656288110000|2022-06-27 00:01:50|114.04|112.24|113.92|112.12|114.05|112.25|113.9|112.1|18
1656288120000|2022-06-27 00:02:00|113.93|112.13|113.84|112.04|113.93|112.13|113.84|112.04|12
1656288130000|2022-06-27 00:02:10|113.83|112.03|113.9|112.1|113.9|112.1|113.83|112.03|10
1656288140000|2022-06-27 00:02:20|113.89|112.09|113.88|112.08|113.9|112.1|113.83|112.03|11
1656288150000|2022-06-27 00:02:30|113.86|112.06|113.82|112.02|113.86|112.06|113.81|112.01|13
1656288160000|2022-06-27 00:02:40|113.83|112.03|113.74|111.94|113.87|112.07|113.74|111.94|19
1656288170000|2022-06-27 00:02:50|113.73|111.93|113.69|111.89|113.75|111.95|113.67|111.87|8
1656288180000|2022-06-27 00:03:00|113.68|111.88|113.66|111.86|113.68|111.88|113.63|111.83|13
1656288190000|2022-06-27 00:03:10|113.65|111.85|113.67|111.87|113.69|111.89|113.64|111.84|11
1656288200000|2022-06-27 00:03:20|113.69|111.89|113.67|111.87|113.69|111.89|113.61|111.81|18
1656288210000|2022-06-27 00:03:30|113.66|111.86|113.62|111.82|113.66|111.86|113.62|111.82|14
1656288230000|2022-06-27 00:03:50|113.63|111.83|113.73|111.93|113.73|111.93|113.63|111.83|9
1656288240000|2022-06-27 00:04:00|113.75|111.95|113.77|111.97|113.79|111.99|113.72|111.92|20
1656288250000|2022-06-27 00:04:10|113.76|111.96|114.02|112.22|114.03|112.23|113.76|111.96|18
1656288260000|2022-06-27 00:04:20|114.01|112.21|114|112.2|114.01|112.21|113.9|112.1|18
1656288270000|2022-06-27 00:04:30|113.99|112.19|114.03|112.23|114.03|112.23|113.99|112.19|10
1656288280000|2022-06-27 00:04:40|114.02|112.22|113.9|112.1|114.02|112.22|113.87|112.07|15
1656288290000|2022-06-27 00:04:50|113.93|112.13|113.92|112.12|113.97|112.17|113.9|112.1|10
1656288300000|2022-06-27 00:05:00|113.91|112.11|114.04|112.24|114.04|112.24|113.85|112.05|17
1656288310000|2022-06-27 00:05:10|114.01|112.21|114.1|112.3|114.11|112.31|113.99|112.19|16
1656288320000|2022-06-27 00:05:20|114.11|112.31|114.29|112.49|114.29|112.49|114.1|112.3|18
1656288330000|2022-06-27 00:05:30|114.3|112.5|114.26|112.46|114.3|112.5|114.18|112.38|22
1656288340000|2022-06-27 00:05:40|114.27|112.47|114.24|112.44|114.28|112.48|114.24|112.44|7
1656288350000|2022-06-27 00:05:50|114.25|112.45|114.4|112.6|114.44|112.64|114.23|112.43|15
1656288360000|2022-06-27 00:06:00|114.41|112.61|114.36|112.56|114.42|112.62|114.32|112.52|22
1656288370000|2022-06-27 00:06:10|114.37|112.57|114.27|112.47|114.4|112.6|114.25|112.45|11
1656288380000|2022-06-27 00:06:20|114.28|112.48|114.3|112.5|114.3|112.5|114.17|112.37|19
1656288390000|2022-06-27 00:06:30|114.31|112.51|114.27|112.47|114.39|112.59|114.26|112.46|17
1656288400000|2022-06-27 00:06:40|114.25|112.45|114.21|112.41|114.33|112.53|114.21|112.41|11
1656288410000|2022-06-27 00:06:50|114.2|112.4|114.17|112.37|114.2|112.4|114.16|112.36|13
1656288420000|2022-06-27 00:07:00|114.16|112.36|114.19|112.39|114.21|112.41|114.16|112.36|18
1656288430000|2022-06-27 00:07:10|114.18|112.38|114.21|112.41|114.22|112.42|114.17|112.37|13
1656288440000|2022-06-27 00:07:20|114.2|112.4|114.17|112.37|114.2|112.4|114.15|112.35|10
1656288450000|2022-06-27 00:07:30|114.16|112.36|114.16|112.36|114.18|112.38|114.16|112.36|5
1656288460000|2022-06-27 00:07:40|114.18|112.38|114.16|112.36|114.18|112.38|114.16|112.36|7
1656288470000|2022-06-27 00:07:50|114.18|112.38|114.32|112.52|114.32|112.52|114.18|112.38|8
1656288480000|2022-06-27 00:08:00|114.31|112.51|114.25|112.45|114.31|112.51|114.23|112.43|14
1656288490000|2022-06-27 00:08:10|114.24|112.44|114.29|112.49|114.32|112.52|114.24|112.44|12
1656288500000|2022-06-27 00:08:20|114.3|112.5|114.27|112.47|114.31|112.51|114.27|112.47|7
1656288510000|2022-06-27 00:08:30|114.28|112.48|114.3|112.5|114.3|112.5|114.28|112.48|3
1656288520000|2022-06-27 00:08:40|114.34|112.54|114.34|112.54|114.36|112.56|114.34|112.54|4
1656288530000|2022-06-27 00:08:50|114.35|112.55|114.37|112.57|114.38|112.58|114.35|112.55|10
1656288540000|2022-06-27 00:09:00|114.36|112.56|114.37|112.57|114.37|112.57|114.36|112.56|2
1656288550000|2022-06-27 00:09:10|114.36|112.56|114.3|112.5|114.37|112.57|114.29|112.49|16
1656288560000|2022-06-27 00:09:20|114.31|112.51|114.34|112.54|114.35|112.55|114.31|112.51|13
1656288570000|2022-06-27 00:09:30|114.33|112.53|114.38|112.58|114.38|112.58|114.32|112.52|13
1656288580000|2022-06-27 00:09:40|114.37|112.57|114.41|112.61|114.41|112.61|114.37|112.57|4
1656288590000|2022-06-27 00:09:50|114.4|112.6|114.41|112.61|114.42|112.62|114.4|112.6|8
1656288600000|2022-06-27 00:10:00|114.42|112.62|114.4|112.6|114.42|112.62|114.4|112.6|3
1656288610000|2022-06-27 00:10:10|114.41|112.61|114.4|112.6|114.41|112.61|114.4|112.6|2
1656288620000|2022-06-27 00:10:20|114.39|112.59|114.39|112.59|114.4|112.6|114.39|112.59|3
1656288630000|2022-06-27 00:10:30|114.4|112.6|114.4|112.6|114.4|112.6|114.4|112.6|1
1656288640000|2022-06-27 00:10:40|114.38|112.58|114.37|112.57|114.38|112.58|114.36|112.56|3
1656288650000|2022-06-27 00:10:50|114.36|112.56|114.35|112.55|114.36|112.56|114.35|112.55|4
1656288660000|2022-06-27 00:11:00|114.36|112.56|114.22|112.42|114.36|112.56|114.22|112.42|7
1656288670000|2022-06-27 00:11:10|114.21|112.41|114.22|112.42|114.27|112.47|114.21|112.41|12
1656288680000|2022-06-27 00:11:20|114.21|112.41|114.2|112.4|114.21|112.41|114.18|112.38|8
1656288690000|2022-06-27 00:11:30|114.17|112.37|114.29|112.49|114.3|112.5|114.17|112.37|11
1656288700000|2022-06-27 00:11:40|114.3|112.5|114.23|112.43|114.3|112.5|114.23|112.43|5
1656288710000|2022-06-27 00:11:50|114.24|112.44|114.26|112.46|114.28|112.48|114.24|112.44|8
1656288720000|2022-06-27 00:12:00|114.27|112.47|114.27|112.47|114.28|112.48|114.23|112.43|8
1656288730000|2022-06-27 00:12:10|114.28|112.48|114.33|112.53|114.33|112.53|114.27|112.47|7
1656288740000|2022-06-27 00:12:20|114.32|112.52|114.3|112.5|114.32|112.52|114.28|112.48|8
1656288750000|2022-06-27 00:12:30|114.31|112.51|114.29|112.49|114.31|112.51|114.29|112.49|7
1656288760000|2022-06-27 00:12:40|114.28|112.48|114.22|112.42|114.3|112.5|114.22|112.42|9
1656288770000|2022-06-27 00:12:50|114.2|112.4|114|112.2|114.22|112.42|114|112.2|18
1656288780000|2022-06-27 00:13:00|113.99|112.19|113.92|112.12|113.99|112.19|113.91|112.11|11
1656288790000|2022-06-27 00:13:10|113.93|112.13|113.93|112.13|113.93|112.13|113.92|112.12|7
1656288800000|2022-06-27 00:13:20|113.92|112.12|114.07|112.27|114.1|112.3|113.9|112.1|19
1656288810000|2022-06-27 00:13:30|114.06|112.26|114.23|112.43|114.33|112.53|114.05|112.25|25
1656288820000|2022-06-27 00:13:40|114.24|112.44|114.36|112.56|114.41|112.61|114.23|112.43|16
1656288830000|2022-06-27 00:13:50|114.34|112.54|114.28|112.48|114.34|112.54|114.27|112.47|10
1656288840000|2022-06-27 00:14:00|114.27|112.47|114.23|112.43|114.27|112.47|114.2|112.4|15
1656288850000|2022-06-27 00:14:10|114.24|112.44|114.23|112.43|114.25|112.45|114.22|112.42|7
1656288860000|2022-06-27 00:14:20|114.24|112.44|114.22|112.42|114.3|112.5|114.22|112.42|9
1656288870000|2022-06-27 00:14:30|114.21|112.41|114.13|112.33|114.21|112.41|114.1|112.3|12
1656288880000|2022-06-27 00:14:40|114.14|112.34|114.18|112.38|114.2|112.4|114.14|112.34|5
1656288890000|2022-06-27 00:14:50|114.19|112.39|114.16|112.36|114.19|112.39|114.13|112.33|14
1656288900000|2022-06-27 00:15:00|114.15|112.35|113.97|112.17|114.15|112.35|113.95|112.15|12
1656288910000|2022-06-27 00:15:10|113.94|112.14|114.01|112.21|114.02|112.22|113.94|112.14|22
1656288920000|2022-06-27 00:15:20|114.02|112.22|114.02|112.22|114.03|112.23|114|112.2|8
1656288930000|2022-06-27 00:15:30|114.03|112.23|114.12|112.32|114.12|112.32|114.03|112.23|12
1656288940000|2022-06-27 00:15:40|114.11|112.31|114.09|112.29|114.12|112.32|114.09|112.29|8
1656288950000|2022-06-27 00:15:50|114.08|112.28|114.06|112.26|114.08|112.28|114.05|112.25|5
1656288960000|2022-06-27 00:16:00|114.05|112.25|114.1|112.3|114.1|112.3|114.05|112.25|9
1656288970000|2022-06-27 00:16:10|114.11|112.31|114.17|112.37|114.17|112.37|114.11|112.31|4
1656288980000|2022-06-27 00:16:20|114.18|112.38|114.23|112.43|114.23|112.43|114.18|112.38|4
1656288990000|2022-06-27 00:16:30|114.21|112.41|114.15|112.35|114.21|112.41|114.15|112.35|9
1656289000000|2022-06-27 00:16:40|114.16|112.36|114.17|112.37|114.18|112.38|114.13|112.33|13
1656289010000|2022-06-27 00:16:50|114.18|112.38|114.17|112.37|114.19|112.39|114.17|112.37|6
1656289020000|2022-06-27 00:17:00|114.16|112.36|114.08|112.28|114.16|112.36|114.08|112.28|8
1656289030000|2022-06-27 00:17:10|114.07|112.27|114.03|112.23|114.07|112.27|114|112.2|6
1656289040000|2022-06-27 00:17:20|114.02|112.22|114.04|112.24|114.06|112.26|114.02|112.22|7
1656289050000|2022-06-27 00:17:30|114.09|112.29|114.09|112.29|114.09|112.29|114.09|112.29|1
1656289060000|2022-06-27 00:17:40|114.08|112.28|114.09|112.29|114.09|112.29|114.03|112.23|9
1656289070000|2022-06-27 00:17:50|114.1|112.3|114.09|112.29|114.1|112.3|114.08|112.28|4
1656289080000|2022-06-27 00:18:00|114.07|112.27|114.01|112.21|114.07|112.27|113.94|112.14|13
1656289090000|2022-06-27 00:18:10|114.02|112.22|113.99|112.19|114.02|112.22|113.99|112.19|6
1656289100000|2022-06-27 00:18:20|114|112.2|114.01|112.21|114.01|112.21|113.99|112.19|5
1656289110000|2022-06-27 00:18:30|114.02|112.22|114.02|112.22|114.03|112.23|114.01|112.21|13
1656289120000|2022-06-27 00:18:40|114.03|112.23|114.19|112.39|114.2|112.4|114.03|112.23|17
1656289130000|2022-06-27 00:18:50|114.18|112.38|114.15|112.35|114.18|112.38|114.15|112.35|8
1656289140000|2022-06-27 00:19:00|114.13|112.33|114.07|112.27|114.14|112.34|114.07|112.27|5
1656289150000|2022-06-27 00:19:10|114.09|112.29|114.13|112.33|114.13|112.33|114.09|112.29|6
1656289160000|2022-06-27 00:19:20|114.12|112.32|114.14|112.34|114.14|112.34|114.12|112.32|5
1656289170000|2022-06-27 00:19:30|114.13|112.33|114.22|112.42|114.26|112.46|114.13|112.33|11
1656289180000|2022-06-27 00:19:40|114.23|112.43|114.17|112.37|114.24|112.44|114.17|112.37|10
1656289190000|2022-06-27 00:19:50|114.16|112.36|114.19|112.39|114.19|112.39|114.16|112.36|6
1656289200000|2022-06-27 00:20:00|114.2|112.4|114.21|112.41|114.22|112.42|114.2|112.4|9
1656289210000|2022-06-27 00:20:10|114.2|112.4|114.2|112.4|114.21|112.41|114.18|112.38|8
1656289220000|2022-06-27 00:20:20|114.22|112.42|114.22|112.42|114.22|112.42|114.21|112.41|11
1656289230000|2022-06-27 00:20:30|114.21|112.41|114.2|112.4|114.22|112.42|114.2|112.4|8
1656289240000|2022-06-27 00:20:40|114.22|112.42|114.22|112.42|114.22|112.42|114.21|112.41|5
1656289250000|2022-06-27 00:20:50|114.24|112.44|114.32|112.52|114.32|112.52|114.24|112.44|11
1656289260000|2022-06-27 00:21:00|114.34|112.54|114.31|112.51|114.35|112.55|114.3|112.5|8
1656289270000|2022-06-27 00:21:10|114.3|112.5|114.35|112.55|114.35|112.55|114.3|112.5|3
1656289280000|2022-06-27 00:21:20|114.37|112.57|114.39|112.59|114.44|112.64|114.37|112.57|14
1656289290000|2022-06-27 00:21:30|114.4|112.6|114.42|112.62|114.42|112.62|114.4|112.6|5
1656289300000|2022-06-27 00:21:40|114.44|112.64|114.5|112.7|114.53|112.73|114.44|112.64|8
1656289310000|2022-06-27 00:21:50|114.49|112.69|114.51|112.71|114.51|112.71|114.49|112.69|7
1656289320000|2022-06-27 00:22:00|114.52|112.72|114.52|112.72|114.53|112.73|114.51|112.71|5
1656289330000|2022-06-27 00:22:10|114.55|112.75|114.51|112.71|114.55|112.75|114.5|112.7|8
1656289340000|2022-06-27 00:22:20|114.53|112.73|114.54|112.74|114.55|112.75|114.53|112.73|6
1656289350000|2022-06-27 00:22:30|114.55|112.75|114.5|112.7|114.56|112.76|114.49|112.69|9
1656289360000|2022-06-27 00:22:40|114.51|112.71|114.54|112.74|114.55|112.75|114.5|112.7|11
1656289370000|2022-06-27 00:22:50|114.55|112.75|114.59|112.79|114.6|112.8|114.55|112.75|8
1656289380000|2022-06-27 00:23:00|114.61|112.81|114.72|112.92|114.76|112.96|114.61|112.81|14
1656289390000|2022-06-27 00:23:10|114.74|112.94|114.75|112.95|114.75|112.95|114.71|112.91|16
1656289400000|2022-06-27 00:23:20|114.76|112.96|114.83|113.03|114.83|113.03|114.76|112.96|6
1656289410000|2022-06-27 00:23:30|114.82|113.02|114.8|113|114.82|113.02|114.8|113|3
1656289420000|2022-06-27 00:23:40|114.79|112.99|114.83|113.03|114.83|113.03|114.79|112.99|7
1656289430000|2022-06-27 00:23:50|114.8|113|114.76|112.96|114.8|113|114.74|112.94|11
1656289440000|2022-06-27 00:24:00|114.77|112.97|114.79|112.99|114.8|113|114.76|112.96|8
1656289450000|2022-06-27 00:24:10|114.77|112.97|114.77|112.97|114.8|113|114.76|112.96|16
1656289460000|2022-06-27 00:24:20|114.79|112.99|114.78|112.98|114.79|112.99|114.78|112.98|2
1656289470000|2022-06-27 00:24:30|114.77|112.97|114.77|112.97|114.77|112.97|114.77|112.97|1
1656289490000|2022-06-27 00:24:50|114.79|112.99|114.81|113.01|114.81|113.01|114.79|112.99|6
1656289500000|2022-06-27 00:25:00|114.83|113.03|114.95|113.15|114.95|113.15|114.82|113.02|8
1656289510000|2022-06-27 00:25:10|114.98|113.18|114.88|113.08|114.98|113.18|114.88|113.08|11
1656289520000|2022-06-27 00:25:20|114.92|113.12|114.79|112.99|114.92|113.12|114.79|112.99|10
1656289530000|2022-06-27 00:25:30|114.78|112.98|114.71|112.91|114.81|113.01|114.71|112.91|18
1656289540000|2022-06-27 00:25:40|114.73|112.93|114.66|112.86|114.73|112.93|114.66|112.86|8
1656289550000|2022-06-27 00:25:50|114.63|112.83|114.64|112.84|114.66|112.86|114.62|112.82|4
1656289560000|2022-06-27 00:26:00|114.63|112.83|114.65|112.85|114.71|112.91|114.62|112.82|13
1656289570000|2022-06-27 00:26:10|114.64|112.84|114.62|112.82|114.64|112.84|114.61|112.81|6
1656289580000|2022-06-27 00:26:20|114.59|112.79|114.54|112.74|114.59|112.79|114.53|112.73|6
1656289590000|2022-06-27 00:26:30|114.53|112.73|114.53|112.73|114.53|112.73|114.53|112.73|1
1656289600000|2022-06-27 00:26:40|114.52|112.72|114.52|112.72|114.52|112.72|114.52|112.72|1
1656289610000|2022-06-27 00:26:50|114.53|112.73|114.57|112.77|114.59|112.79|114.52|112.72|7
1656289620000|2022-06-27 00:27:00|114.56|112.76|114.58|112.78|114.58|112.78|114.56|112.76|2
1656289630000|2022-06-27 00:27:10|114.59|112.79|114.6|112.8|114.6|112.8|114.59|112.79|4
1656289650000|2022-06-27 00:27:30|114.59|112.79|114.6|112.8|114.6|112.8|114.59|112.79|2
1656289660000|2022-06-27 00:27:40|114.59|112.79|114.6|112.8|114.6|112.8|114.59|112.79|2
1656289670000|2022-06-27 00:27:50|114.59|112.79|114.62|112.82|114.64|112.84|114.59|112.79|6
1656289680000|2022-06-27 00:28:00|114.63|112.83|114.63|112.83|114.64|112.84|114.63|112.83|3
1656289690000|2022-06-27 00:28:10|114.61|112.81|114.59|112.79|114.62|112.82|114.59|112.79|6
1656289700000|2022-06-27 00:28:20|114.58|112.78|114.6|112.8|114.61|112.81|114.58|112.78|4
1656289710000|2022-06-27 00:28:30|114.62|112.82|114.67|112.87|114.67|112.87|114.62|112.82|7
1656289720000|2022-06-27 00:28:40|114.65|112.85|114.65|112.85|114.65|112.85|114.65|112.85|1
1656289730000|2022-06-27 00:28:50|114.64|112.84|114.64|112.84|114.65|112.85|114.63|112.83|9
1656289740000|2022-06-27 00:29:00|114.63|112.83|114.6|112.8|114.63|112.83|114.6|112.8|3
1656289750000|2022-06-27 00:29:10|114.62|112.82|114.63|112.83|114.64|112.84|114.61|112.81|6
1656289760000|2022-06-27 00:29:20|114.64|112.84|114.65|112.85|114.65|112.85|114.63|112.83|4
1656289770000|2022-06-27 00:29:30|114.66|112.86|114.69|112.89|114.72|112.92|114.66|112.86|7
1656289780000|2022-06-27 00:29:40|114.68|112.88|114.69|112.89|114.69|112.89|114.68|112.88|2
1656289790000|2022-06-27 00:29:50|114.68|112.88|114.64|112.84|114.68|112.88|114.64|112.84|5
1656289800000|2022-06-27 00:30:00|114.63|112.83|114.6|112.8|114.65|112.85|114.6|112.8|8
1656289810000|2022-06-27 00:30:10|114.61|112.81|114.65|112.85|114.66|112.86|114.61|112.81|8
1656289820000|2022-06-27 00:30:20|114.63|112.83|114.72|112.92|114.72|112.92|114.63|112.83|7
1656289830000|2022-06-27 00:30:30|114.71|112.91|114.75|112.95|114.75|112.95|114.7|112.9|5
1656289840000|2022-06-27 00:30:40|114.74|112.94|114.74|112.94|114.75|112.95|114.74|112.94|5
1656289850000|2022-06-27 00:30:50|114.75|112.95|114.75|112.95|114.77|112.97|114.74|112.94|11
1656289860000|2022-06-27 00:31:00|114.74|112.94|114.71|112.91|114.74|112.94|114.71|112.91|2
1656289870000|2022-06-27 00:31:10|114.7|112.9|114.7|112.9|114.71|112.91|114.67|112.87|8
1656289880000|2022-06-27 00:31:20|114.69|112.89|114.67|112.87|114.69|112.89|114.66|112.86|5
1656289890000|2022-06-27 00:31:30|114.69|112.89|114.71|112.91|114.74|112.94|114.69|112.89|8
1656289900000|2022-06-27 00:31:40|114.7|112.9|114.66|112.86|114.7|112.9|114.66|112.86|3
1656289920000|2022-06-27 00:32:00|114.67|112.87|114.67|112.87|114.67|112.87|114.65|112.85|5
1656289930000|2022-06-27 00:32:10|114.66|112.86|114.75|112.95|114.75|112.95|114.66|112.86|15
1656289940000|2022-06-27 00:32:20|114.76|112.96|114.77|112.97|114.8|113|114.75|112.95|8
1656289950000|2022-06-27 00:32:30|114.75|112.95|114.75|112.95|114.78|112.98|114.75|112.95|5
1656289960000|2022-06-27 00:32:40|114.77|112.97|114.76|112.96|114.78|112.98|114.75|112.95|13
1656289970000|2022-06-27 00:32:50|114.77|112.97|114.76|112.96|114.77|112.97|114.74|112.94|16
1656289980000|2022-06-27 00:33:00|114.75|112.95|114.74|112.94|114.75|112.95|114.73|112.93|4
1656289990000|2022-06-27 00:33:10|114.73|112.93|114.73|112.93|114.74|112.94|114.73|112.93|3
1656290000000|2022-06-27 00:33:20|114.74|112.94|114.76|112.96|114.77|112.97|114.73|112.93|6
1656290010000|2022-06-27 00:33:30|114.74|112.94|114.78|112.98|114.83|113.03|114.74|112.94|19
1656290020000|2022-06-27 00:33:40|114.9|113.1|115.1|113.3|115.1|113.3|114.9|113.1|13
1656290030000|2022-06-27 00:33:50|115.08|113.28|114.91|113.11|115.08|113.28|114.91|113.11|18
1656290040000|2022-06-27 00:34:00|114.9|113.1|114.92|113.12|114.94|113.14|114.89|113.09|13
1656290050000|2022-06-27 00:34:10|114.91|113.11|114.91|113.11|114.92|113.12|114.9|113.1|4
1656290060000|2022-06-27 00:34:20|114.92|113.12|114.92|113.12|114.92|113.12|114.92|113.12|1
1656290070000|2022-06-27 00:34:30|114.93|113.13|114.91|113.11|114.94|113.14|114.9|113.1|6
1656290080000|2022-06-27 00:34:40|114.9|113.1|114.84|113.04|114.9|113.1|114.84|113.04|4
1656290090000|2022-06-27 00:34:50|114.83|113.03|114.68|112.88|114.83|113.03|114.68|112.88|10
1656290100000|2022-06-27 00:35:00|114.69|112.89|114.74|112.94|114.74|112.94|114.67|112.87|8
1656290110000|2022-06-27 00:35:10|114.75|112.95|114.75|112.95|114.75|112.95|114.72|112.92|8
1656290120000|2022-06-27 00:35:20|114.74|112.94|114.75|112.95|114.75|112.95|114.74|112.94|2
1656290130000|2022-06-27 00:35:30|114.77|112.97|114.79|112.99|114.79|112.99|114.76|112.96|5
1656290140000|2022-06-27 00:35:40|114.81|113.01|114.89|113.09|114.89|113.09|114.81|113.01|9
1656290150000|2022-06-27 00:35:50|114.88|113.08|114.82|113.02|114.88|113.08|114.81|113.01|12
1656290160000|2022-06-27 00:36:00|114.83|113.03|114.83|113.03|114.83|113.03|114.82|113.02|3
1656290170000|2022-06-27 00:36:10|114.84|113.04|114.88|113.08|114.89|113.09|114.81|113.01|11
1656290180000|2022-06-27 00:36:20|114.89|113.09|114.83|113.03|114.9|113.1|114.83|113.03|9
1656290190000|2022-06-27 00:36:30|114.82|113.02|114.87|113.07|114.87|113.07|114.82|113.02|4
1656290200000|2022-06-27 00:36:40|114.86|113.06|114.86|113.06|114.86|113.06|114.82|113.02|8
1656290210000|2022-06-27 00:36:50|114.87|113.07|114.87|113.07|114.87|113.07|114.87|113.07|1
1656290230000|2022-06-27 00:37:10|114.88|113.08|114.86|113.06|114.88|113.08|114.83|113.03|6
1656290240000|2022-06-27 00:37:20|114.85|113.05|114.89|113.09|114.89|113.09|114.85|113.05|8
1656290250000|2022-06-27 00:37:30|114.9|113.1|114.8|113|115.07|113.27|114.8|113|21
1656290260000|2022-06-27 00:37:40|114.84|113.04|114.84|113.04|114.84|113.04|114.84|113.04|1
1656290270000|2022-06-27 00:37:50|114.81|113.01|114.81|113.01|114.81|113.01|114.81|113.01|1
1656290280000|2022-06-27 00:38:00|114.8|113|114.54|112.74|114.8|113|114.5|112.7|12
1656290290000|2022-06-27 00:38:10|114.53|112.73|114.55|112.75|114.57|112.77|114.52|112.72|12
1656290300000|2022-06-27 00:38:20|114.54|112.74|114.56|112.76|114.56|112.76|114.51|112.71|6
1656290310000|2022-06-27 00:38:30|114.58|112.78|114.47|112.67|114.58|112.78|114.37|112.57|16
1656290320000|2022-06-27 00:38:40|114.46|112.66|114.41|112.61|114.47|112.67|114.39|112.59|7
1656290330000|2022-06-27 00:38:50|114.4|112.6|114.22|112.42|114.4|112.6|114.21|112.41|23
1656290340000|2022-06-27 00:39:00|114.21|112.41|114.18|112.38|114.27|112.47|114.18|112.38|11
1656290350000|2022-06-27 00:39:10|114.17|112.37|114.46|112.66|114.51|112.71|114.16|112.36|16
1656290360000|2022-06-27 00:39:20|114.51|112.71|114.89|113.09|114.93|113.13|114.48|112.68|20
1656290370000|2022-06-27 00:39:30|114.92|113.12|114.92|113.12|114.98|113.18|114.92|113.12|12
1656290380000|2022-06-27 00:39:40|114.91|113.11|114.91|113.11|114.94|113.14|114.87|113.07|15
1656290390000|2022-06-27 00:39:50|114.9|113.1|114.83|113.03|114.9|113.1|114.81|113.01|9
1656290400000|2022-06-27 00:40:00|114.76|112.96|114.78|112.98|114.82|113.02|114.75|112.95|13
1656290410000|2022-06-27 00:40:10|114.73|112.93|114.63|112.83|114.73|112.93|114.62|112.82|14
1656290420000|2022-06-27 00:40:20|114.64|112.84|114.62|112.82|114.64|112.84|114.62|112.82|7
1656290430000|2022-06-27 00:40:30|114.61|112.81|114.54|112.74|114.61|112.81|114.54|112.74|6
1656290440000|2022-06-27 00:40:40|114.55|112.75|114.61|112.81|114.61|112.81|114.54|112.74|10
1656290450000|2022-06-27 00:40:50|114.62|112.82|114.73|112.93|114.73|112.93|114.62|112.82|10
1656290460000|2022-06-27 00:41:00|114.71|112.91|114.82|113.02|114.89|113.09|114.71|112.91|13
1656290470000|2022-06-27 00:41:10|114.83|113.03|115.03|113.23|115.04|113.24|114.83|113.03|16
1656290480000|2022-06-27 00:41:20|115.01|113.21|115.01|113.21|115.01|113.21|114.91|113.11|13
1656290490000|2022-06-27 00:41:30|115|113.2|114.93|113.13|115.01|113.21|114.92|113.12|13
1656290500000|2022-06-27 00:41:40|114.96|113.16|114.91|113.11|114.97|113.17|114.91|113.11|7
1656290510000|2022-06-27 00:41:50|114.9|113.1|114.9|113.1|114.9|113.1|114.88|113.08|6
1656290520000|2022-06-27 00:42:00|114.91|113.11|114.92|113.12|114.94|113.14|114.91|113.11|5
1656290530000|2022-06-27 00:42:10|114.9|113.1|114.95|113.15|114.95|113.15|114.9|113.1|10
1656290540000|2022-06-27 00:42:20|114.96|113.16|114.88|113.08|114.97|113.17|114.87|113.07|10
1656290550000|2022-06-27 00:42:30|114.87|113.07|114.87|113.07|114.91|113.11|114.87|113.07|9
1656290560000|2022-06-27 00:42:40|114.88|113.08|114.83|113.03|114.88|113.08|114.83|113.03|5
1656290570000|2022-06-27 00:42:50|114.82|113.02|114.78|112.98|114.82|113.02|114.78|112.98|5
1656290580000|2022-06-27 00:43:00|114.77|112.97|114.67|112.87|114.78|112.98|114.67|112.87|10
1656290590000|2022-06-27 00:43:10|114.66|112.86|114.66|112.86|114.67|112.87|114.65|112.85|5
1656290600000|2022-06-27 00:43:20|114.67|112.87|114.7|112.9|114.7|112.9|114.67|112.87|6
1656290610000|2022-06-27 00:43:30|114.71|112.91|114.73|112.93|114.77|112.97|114.71|112.91|9
1656290620000|2022-06-27 00:43:40|114.74|112.94|114.74|112.94|114.74|112.94|114.74|112.94|1
1656290640000|2022-06-27 00:44:00|114.75|112.95|114.8|113|114.8|113|114.74|112.94|5
1656290650000|2022-06-27 00:44:10|114.78|112.98|114.78|112.98|114.78|112.98|114.76|112.96|14
1656290660000|2022-06-27 00:44:20|114.79|112.99|114.81|113.01|114.88|113.08|114.79|112.99|14
1656290670000|2022-06-27 00:44:30|114.8|113|114.76|112.96|114.8|113|114.73|112.93|7
1656290680000|2022-06-27 00:44:40|114.75|112.95|114.78|112.98|114.78|112.98|114.75|112.95|4
1656290690000|2022-06-27 00:44:50|114.79|112.99|114.92|113.12|114.93|113.13|114.79|112.99|14
1656290700000|2022-06-27 00:45:00|114.91|113.11|114.88|113.08|114.91|113.11|114.84|113.04|13
1656290710000|2022-06-27 00:45:10|114.87|113.07|114.78|112.98|114.87|113.07|114.77|112.97|8
1656290720000|2022-06-27 00:45:20|114.8|113|114.83|113.03|114.83|113.03|114.8|113|4
1656290730000|2022-06-27 00:45:30|114.82|113.02|114.84|113.04|114.84|113.04|114.82|113.02|3
1656290740000|2022-06-27 00:45:40|114.86|113.06|114.87|113.07|114.87|113.07|114.85|113.05|4
1656290750000|2022-06-27 00:45:50|114.88|113.08|115.03|113.23|115.03|113.23|114.86|113.06|14
1656290760000|2022-06-27 00:46:00|115.04|113.24|115.1|113.3|115.11|113.31|115.04|113.24|9
1656290770000|2022-06-27 00:46:10|115.12|113.32|115.12|113.32|115.12|113.32|115.12|113.32|1
1656290780000|2022-06-27 00:46:20|115.11|113.31|115.22|113.42|115.26|113.46|115.11|113.31|8
1656290790000|2022-06-27 00:46:30|115.21|113.41|115.23|113.43|115.24|113.44|115.14|113.34|16
1656290800000|2022-06-27 00:46:40|115.3|113.5|115.31|113.51|115.31|113.51|115.19|113.39|11
1656290810000|2022-06-27 00:46:50|115.28|113.48|115.3|113.5|115.31|113.51|115.25|113.45|10
1656290820000|2022-06-27 00:47:00|115.31|113.51|115.31|113.51|115.31|113.51|115.31|113.51|1
1656290830000|2022-06-27 00:47:10|115.32|113.52|115.32|113.52|115.32|113.52|115.32|113.52|1
1656290840000|2022-06-27 00:47:20|115.31|113.51|115.25|113.45|115.32|113.52|115.23|113.43|8
1656290850000|2022-06-27 00:47:30|115.24|113.44|115.27|113.47|115.27|113.47|115.22|113.42|12
1656290860000|2022-06-27 00:47:40|115.28|113.48|115.3|113.5|115.31|113.51|115.28|113.48|5
1656290870000|2022-06-27 00:47:50|115.31|113.51|115.31|113.51|115.31|113.51|115.3|113.5|3
1656290880000|2022-06-27 00:48:00|115.3|113.5|115.3|113.5|115.3|113.5|115.3|113.5|1
1656290890000|2022-06-27 00:48:10|115.31|113.51|115.31|113.51|115.32|113.52|115.3|113.5|7
1656290900000|2022-06-27 00:48:20|115.29|113.49|115.23|113.43|115.29|113.49|115.23|113.43|5
1656290910000|2022-06-27 00:48:30|115.22|113.42|115.09|113.29|115.25|113.45|115.08|113.28|16
1656290920000|2022-06-27 00:48:40|115.08|113.28|114.95|113.15|115.08|113.28|114.93|113.13|17
1656290930000|2022-06-27 00:48:50|114.97|113.17|114.97|113.17|114.98|113.18|114.92|113.12|11
1656290940000|2022-06-27 00:49:00|114.96|113.16|114.92|113.12|114.97|113.17|114.91|113.11|9
1656290950000|2022-06-27 00:49:10|114.9|113.1|114.83|113.03|114.9|113.1|114.79|112.99|15
1656290960000|2022-06-27 00:49:20|114.84|113.04|114.76|112.96|114.86|113.06|114.72|112.92|15
1656290970000|2022-06-27 00:49:30|114.77|112.97|114.71|112.91|114.79|112.99|114.7|112.9|14
1656290980000|2022-06-27 00:49:40|114.7|112.9|114.81|113.01|114.82|113.02|114.7|112.9|15
1656290990000|2022-06-27 00:49:50|114.8|113|114.8|113|114.81|113.01|114.78|112.98|7
1656291000000|2022-06-27 00:50:00|114.81|113.01|114.89|113.09|114.89|113.09|114.81|113.01|6
1656291010000|2022-06-27 00:50:10|114.87|113.07|114.8|113|114.89|113.09|114.78|112.98|9
1656291020000|2022-06-27 00:50:20|114.81|113.01|114.97|113.17|114.97|113.17|114.81|113.01|15
1656291030000|2022-06-27 00:50:30|114.98|113.18|115.18|113.38|115.18|113.38|114.98|113.18|14
1656291040000|2022-06-27 00:50:40|115.15|113.35|115.21|113.41|115.21|113.41|115.15|113.35|9
1656291050000|2022-06-27 00:50:50|115.23|113.43|115.19|113.39|115.23|113.43|115.19|113.39|5
1656291060000|2022-06-27 00:51:00|115.2|113.4|115.22|113.42|115.27|113.47|115.2|113.4|15
1656291070000|2022-06-27 00:51:10|115.21|113.41|115.21|113.41|115.25|113.45|115.21|113.41|11
1656291080000|2022-06-27 00:51:20|115.23|113.43|115.28|113.48|115.3|113.5|115.22|113.42|10
1656291090000|2022-06-27 00:51:30|115.29|113.49|115.31|113.51|115.33|113.53|115.29|113.49|5
1656291100000|2022-06-27 00:51:40|115.3|113.5|115.3|113.5|115.31|113.51|115.3|113.5|3
1656291110000|2022-06-27 00:51:50|115.29|113.49|115.29|113.49|115.3|113.5|115.29|113.49|5
1656291120000|2022-06-27 00:52:00|115.28|113.48|115.3|113.5|115.3|113.5|115.27|113.47|6
1656291130000|2022-06-27 00:52:10|115.31|113.51|115.29|113.49|115.31|113.51|115.28|113.48|8
1656291140000|2022-06-27 00:52:20|115.28|113.48|115.21|113.41|115.28|113.48|115.19|113.39|8
1656291150000|2022-06-27 00:52:30|115.22|113.42|115.23|113.43|115.24|113.44|115.22|113.42|3
1656291160000|2022-06-27 00:52:40|115.22|113.42|115.19|113.39|115.23|113.43|115.19|113.39|12
1656291170000|2022-06-27 00:52:50|115.17|113.37|115.01|113.21|115.17|113.37|115.01|113.21|18
1656291180000|2022-06-27 00:53:00|115|113.2|114.99|113.19|115|113.2|114.99|113.19|2
1656291190000|2022-06-27 00:53:10|114.97|113.17|114.83|113.03|114.97|113.17|114.8|113|16
1656291200000|2022-06-27 00:53:20|114.84|113.04|114.83|113.03|114.84|113.04|114.81|113.01|8
1656291210000|2022-06-27 00:53:30|114.82|113.02|114.83|113.03|114.9|113.1|114.8|113|13
1656291220000|2022-06-27 00:53:40|114.84|113.04|114.82|113.02|114.84|113.04|114.81|113.01|8
1656291230000|2022-06-27 00:53:50|114.81|113.01|114.81|113.01|114.81|113.01|114.81|113.01|1
1656291240000|2022-06-27 00:54:00|114.8|113|114.8|113|114.81|113.01|114.8|113|3
1656291250000|2022-06-27 00:54:10|114.79|112.99|114.69|112.89|114.79|112.99|114.68|112.88|10
1656291260000|2022-06-27 00:54:20|114.7|112.9|114.84|113.04|114.84|113.04|114.7|112.9|15
1656291270000|2022-06-27 00:54:30|114.82|113.02|114.84|113.04|114.92|113.12|114.82|113.02|14
1656291280000|2022-06-27 00:54:40|114.82|113.02|114.83|113.03|114.86|113.06|114.82|113.02|11
1656291290000|2022-06-27 00:54:50|114.82|113.02|114.86|113.06|114.87|113.07|114.82|113.02|12
1656291300000|2022-06-27 00:55:00|114.87|113.07|114.87|113.07|114.88|113.08|114.86|113.06|9
1656291310000|2022-06-27 00:55:10|114.86|113.06|114.84|113.04|114.86|113.06|114.81|113.01|7
1656291320000|2022-06-27 00:55:20|114.83|113.03|114.8|113|114.83|113.03|114.8|113|6
1656291330000|2022-06-27 00:55:30|114.79|112.99|114.76|112.96|114.79|112.99|114.76|112.96|6
1656291340000|2022-06-27 00:55:40|114.77|112.97|114.77|112.97|114.79|112.99|114.77|112.97|15
1656291350000|2022-06-27 00:55:50|114.76|112.96|114.67|112.87|114.76|112.96|114.66|112.86|9
1656291360000|2022-06-27 00:56:00|114.68|112.88|114.69|112.89|114.72|112.92|114.67|112.87|8
1656291370000|2022-06-27 00:56:10|114.68|112.88|114.61|112.81|114.68|112.88|114.61|112.81|7
1656291380000|2022-06-27 00:56:20|114.6|112.8|114.59|112.79|114.6|112.8|114.49|112.69|16
1656291390000|2022-06-27 00:56:30|114.6|112.8|114.74|112.94|114.79|112.99|114.6|112.8|16
1656291400000|2022-06-27 00:56:40|114.76|112.96|114.81|113.01|114.81|113.01|114.72|112.92|15
1656291410000|2022-06-27 00:56:50|114.82|113.02|115.03|113.23|115.04|113.24|114.82|113.02|20
1656291420000|2022-06-27 00:57:00|115.04|113.24|115.14|113.34|115.2|113.4|115.03|113.23|15
1656291430000|2022-06-27 00:57:10|115.15|113.35|115.12|113.32|115.15|113.35|115.12|113.32|22
1656291440000|2022-06-27 00:57:20|115.13|113.33|115.14|113.34|115.17|113.37|115.13|113.33|16
1656291450000|2022-06-27 00:57:30|115.13|113.33|115.1|113.3|115.14|113.34|115.08|113.28|19
1656291460000|2022-06-27 00:57:40|115.11|113.31|115.01|113.21|115.11|113.31|115|113.2|15
1656291470000|2022-06-27 00:57:50|115.02|113.22|114.84|113.04|115.03|113.23|114.84|113.04|11
1656291480000|2022-06-27 00:58:00|114.87|113.07|114.9|113.1|114.9|113.1|114.87|113.07|3
1656291490000|2022-06-27 00:58:10|114.88|113.08|115.14|113.34|115.16|113.36|114.88|113.08|19
1656291500000|2022-06-27 00:58:20|115.15|113.35|115.09|113.29|115.15|113.35|115.08|113.28|12
1656291510000|2022-06-27 00:58:30|115.1|113.3|115.11|113.31|115.11|113.31|115.1|113.3|4
1656291520000|2022-06-27 00:58:40|115.1|113.3|115.17|113.37|115.17|113.37|115.08|113.28|11
1656291530000|2022-06-27 00:58:50|115.18|113.38|115.16|113.36|115.18|113.38|115.12|113.32|8
1656291540000|2022-06-27 00:59:00|115.17|113.37|115.35|113.55|115.38|113.58|115.17|113.37|20
1656291550000|2022-06-27 00:59:10|115.38|113.58|115.31|113.51|115.38|113.58|115.27|113.47|14
1656291560000|2022-06-27 00:59:20|115.3|113.5|115.41|113.61|115.44|113.64|115.3|113.5|26
1656291570000|2022-06-27 00:59:30|115.4|113.6|115.34|113.54|115.41|113.61|115.27|113.47|21
1656291580000|2022-06-27 00:59:40|115.33|113.53|115.33|113.53|115.35|113.55|115.29|113.49|7
1656291590000|2022-06-27 00:59:50|115.34|113.54|115.3|113.5|115.35|113.55|115.3|113.5|12
1656291600000|2022-06-27 01:00:00|115.29|113.49|115.33|113.53|115.37|113.57|115.27|113.47|20
1656291610000|2022-06-27 01:00:10|115.32|113.52|115.26|113.46|115.32|113.52|115.26|113.46|17
1656291620000|2022-06-27 01:00:20|115.24|113.44|115.1|113.3|115.24|113.44|115.1|113.3|7
1656291630000|2022-06-27 01:00:30|115.09|113.29|114.99|113.19|115.14|113.34|114.99|113.19|13
1656291640000|2022-06-27 01:00:40|115.01|113.21|115.13|113.33|115.15|113.35|115.01|113.21|20
1656291650000|2022-06-27 01:00:50|115.12|113.32|115.09|113.29|115.13|113.33|115.09|113.29|6
1656291660000|2022-06-27 01:01:00|115.08|113.28|115.06|113.26|115.09|113.29|114.99|113.19|14
1656291670000|2022-06-27 01:01:10|115.07|113.27|115.09|113.29|115.09|113.29|115.06|113.26|5
1656291680000|2022-06-27 01:01:20|115.08|113.28|115.06|113.26|115.08|113.28|115.05|113.25|9
1656291690000|2022-06-27 01:01:30|115.05|113.25|115.06|113.26|115.06|113.26|115.05|113.25|10
1656291700000|2022-06-27 01:01:40|115.07|113.27|115.08|113.28|115.1|113.3|115.07|113.27|9
1656291710000|2022-06-27 01:01:50|115.09|113.29|115.18|113.38|115.19|113.39|115.08|113.28|9
1656291720000|2022-06-27 01:02:00|115.19|113.39|115.18|113.38|115.19|113.39|115.16|113.36|8
1656291730000|2022-06-27 01:02:10|115.17|113.37|115.31|113.51|115.31|113.51|115.17|113.37|18
1656291740000|2022-06-27 01:02:20|115.3|113.5|115.26|113.46|115.3|113.5|115.21|113.41|6
1656291750000|2022-06-27 01:02:30|115.25|113.45|115.3|113.5|115.3|113.5|115.24|113.44|9
1656291760000|2022-06-27 01:02:40|115.28|113.48|115.26|113.46|115.28|113.48|115.26|113.46|3
1656291770000|2022-06-27 01:02:50|115.27|113.47|115.3|113.5|115.31|113.51|115.27|113.47|9
1656291780000|2022-06-27 01:03:00|115.31|113.51|115.4|113.6|115.4|113.6|115.3|113.5|9
1656291790000|2022-06-27 01:03:10|115.39|113.59|115.39|113.59|115.39|113.59|115.39|113.59|1
1656291800000|2022-06-27 01:03:20|115.38|113.58|115.29|113.49|115.38|113.58|115.29|113.49|4
1656291820000|2022-06-27 01:03:40|115.28|113.48|115.23|113.43|115.28|113.48|115.21|113.41|6
1656291830000|2022-06-27 01:03:50|115.27|113.47|115.22|113.42|115.28|113.48|115.22|113.42|7
1656291840000|2022-06-27 01:04:00|115.23|113.43|115.22|113.42|115.23|113.43|115.22|113.42|2
1656291850000|2022-06-27 01:04:10|115.21|113.41|115.21|113.41|115.21|113.41|115.19|113.39|4
1656291860000|2022-06-27 01:04:20|115.2|113.4|115.21|113.41|115.21|113.41|115.2|113.4|2
1656291870000|2022-06-27 01:04:30|115.2|113.4|115.22|113.42|115.22|113.42|115.2|113.4|3
1656291880000|2022-06-27 01:04:40|115.23|113.43|115.29|113.49|115.29|113.49|115.23|113.43|6
1656291890000|2022-06-27 01:04:50|115.28|113.48|115.39|113.59|115.4|113.6|115.28|113.48|8
1656291900000|2022-06-27 01:05:00|115.42|113.62|115.48|113.68|115.51|113.71|115.42|113.62|7
1656291910000|2022-06-27 01:05:10|115.49|113.69|115.41|113.61|115.5|113.7|115.41|113.61|6
1656291920000|2022-06-27 01:05:20|115.42|113.62|115.29|113.49|115.42|113.62|115.29|113.49|10
1656291930000|2022-06-27 01:05:30|115.3|113.5|115.29|113.49|115.3|113.5|115.28|113.48|6
1656291940000|2022-06-27 01:05:40|115.3|113.5|115.35|113.55|115.39|113.59|115.29|113.49|8
1656291960000|2022-06-27 01:06:00|115.33|113.53|115.35|113.55|115.35|113.55|115.33|113.53|3
1656291970000|2022-06-27 01:06:10|115.31|113.51|115.3|113.5|115.31|113.51|115.3|113.5|4
1656291980000|2022-06-27 01:06:20|115.31|113.51|115.2|113.4|115.31|113.51|115.2|113.4|8
1656291990000|2022-06-27 01:06:30|115.21|113.41|115.24|113.44|115.26|113.46|115.21|113.41|7
1656292010000|2022-06-27 01:06:50|115.25|113.45|115.32|113.52|115.32|113.52|115.24|113.44|13
1656292020000|2022-06-27 01:07:00|115.33|113.53|115.41|113.61|115.41|113.61|115.33|113.53|12
1656292030000|2022-06-27 01:07:10|115.46|113.66|115.4|113.6|115.46|113.66|115.39|113.59|6
1656292040000|2022-06-27 01:07:20|115.39|113.59|115.3|113.5|115.39|113.59|115.29|113.49|11
1656292050000|2022-06-27 01:07:30|115.29|113.49|115.35|113.55|115.35|113.55|115.29|113.49|5
1656292060000|2022-06-27 01:07:40|115.36|113.56|115.34|113.54|115.38|113.58|115.34|113.54|6
1656292070000|2022-06-27 01:07:50|115.33|113.53|115.35|113.55|115.35|113.55|115.31|113.51|5
1656292080000|2022-06-27 01:08:00|115.36|113.56|115.34|113.54|115.36|113.56|115.31|113.51|13
1656292090000|2022-06-27 01:08:10|115.33|113.53|115.4|113.6|115.4|113.6|115.33|113.53|5
1656292100000|2022-06-27 01:08:20|115.41|113.61|115.4|113.6|115.41|113.61|115.4|113.6|2
1656292110000|2022-06-27 01:08:30|115.39|113.59|115.39|113.59|115.39|113.59|115.38|113.58|3
1656292130000|2022-06-27 01:08:50|115.38|113.58|115.23|113.43|115.39|113.59|115.23|113.43|12
1656292140000|2022-06-27 01:09:00|115.22|113.42|115.06|113.26|115.23|113.43|115.06|113.26|14
1656292150000|2022-06-27 01:09:10|115.05|113.25|114.99|113.19|115.06|113.26|114.98|113.18|16
1656292160000|2022-06-27 01:09:20|114.93|113.13|114.99|113.19|114.99|113.19|114.92|113.12|9
1656292170000|2022-06-27 01:09:30|114.94|113.14|115.06|113.26|115.08|113.28|114.94|113.14|13
1656292180000|2022-06-27 01:09:40|115.04|113.24|115.06|113.26|115.08|113.28|115.04|113.24|4
1656292190000|2022-06-27 01:09:50|115.05|113.25|114.99|113.19|115.05|113.25|114.99|113.19|4
1656292200000|2022-06-27 01:10:00|114.92|113.12|114.91|113.11|114.95|113.15|114.91|113.11|9
1656292210000|2022-06-27 01:10:10|114.9|113.1|114.99|113.19|115|113.2|114.9|113.1|9
1656292220000|2022-06-27 01:10:20|114.98|113.18|114.91|113.11|114.98|113.18|114.88|113.08|9
1656292230000|2022-06-27 01:10:30|114.9|113.1|114.91|113.11|114.91|113.11|114.9|113.1|4
1656292240000|2022-06-27 01:10:40|114.9|113.1|114.88|113.08|114.9|113.1|114.88|113.08|3
1656292250000|2022-06-27 01:10:50|114.89|113.09|114.89|113.09|114.89|113.09|114.89|113.09|1
1656292260000|2022-06-27 01:11:00|114.9|113.1|114.93|113.13|114.93|113.13|114.9|113.1|3
1656292270000|2022-06-27 01:11:10|114.94|113.14|114.95|113.15|115.01|113.21|114.94|113.14|13
1656292280000|2022-06-27 01:11:20|114.97|113.17|114.98|113.18|114.98|113.18|114.97|113.17|2
1656292290000|2022-06-27 01:11:30|114.97|113.17|114.98|113.18|114.98|113.18|114.97|113.17|2
1656292300000|2022-06-27 01:11:40|114.97|113.17|114.95|113.15|114.97|113.17|114.95|113.15|3
1656292310000|2022-06-27 01:11:50|114.94|113.14|114.94|113.14|114.95|113.15|114.92|113.12|9
1656292320000|2022-06-27 01:12:00|114.88|113.08|114.88|113.08|114.89|113.09|114.88|113.08|3
1656292330000|2022-06-27 01:12:10|114.89|113.09|114.9|113.1|114.9|113.1|114.88|113.08|4
1656292340000|2022-06-27 01:12:20|114.89|113.09|114.91|113.11|114.91|113.11|114.89|113.09|3
1656292350000|2022-06-27 01:12:30|114.9|113.1|114.9|113.1|114.9|113.1|114.9|113.1|1
1656292360000|2022-06-27 01:12:40|114.89|113.09|114.86|113.06|114.89|113.09|114.84|113.04|7
1656292370000|2022-06-27 01:12:50|114.85|113.05|114.88|113.08|114.88|113.08|114.85|113.05|4
1656292380000|2022-06-27 01:13:00|114.87|113.07|114.88|113.08|114.88|113.08|114.87|113.07|2
1656292390000|2022-06-27 01:13:10|114.87|113.07|114.76|112.96|114.88|113.08|114.75|112.95|9
1656292400000|2022-06-27 01:13:20|114.74|112.94|114.67|112.87|114.74|112.94|114.62|112.82|15
1656292410000|2022-06-27 01:13:30|114.68|112.88|114.65|112.85|114.68|112.88|114.65|112.85|9
1656292420000|2022-06-27 01:13:40|114.66|112.86|114.56|112.76|114.67|112.87|114.56|112.76|11
1656292430000|2022-06-27 01:13:50|114.55|112.75|114.52|112.72|114.55|112.75|114.51|112.71|12
1656292440000|2022-06-27 01:14:00|114.51|112.71|114.55|112.75|114.56|112.76|114.51|112.71|10
1656292450000|2022-06-27 01:14:10|114.54|112.74|114.55|112.75|114.55|112.75|114.54|112.74|2
1656292460000|2022-06-27 01:14:20|114.59|112.79|114.62|112.82|114.62|112.82|114.59|112.79|3
1656292470000|2022-06-27 01:14:30|114.67|112.87|114.69|112.89|114.71|112.91|114.67|112.87|10
1656292480000|2022-06-27 01:14:40|114.7|112.9|114.73|112.93|114.73|112.93|114.7|112.9|3
1656292490000|2022-06-27 01:14:50|114.71|112.91|114.66|112.86|114.71|112.91|114.62|112.82|10
1656292500000|2022-06-27 01:15:00|114.67|112.87|114.63|112.83|114.67|112.87|114.62|112.82|10
1656292510000|2022-06-27 01:15:10|114.61|112.81|114.6|112.8|114.62|112.82|114.6|112.8|10
1656292520000|2022-06-27 01:15:20|114.61|112.81|114.68|112.88|114.7|112.9|114.59|112.79|13
1656292530000|2022-06-27 01:15:30|114.67|112.87|114.64|112.84|114.69|112.89|114.64|112.84|13
1656292540000|2022-06-27 01:15:40|114.63|112.83|114.69|112.89|114.69|112.89|114.63|112.83|6
1656292550000|2022-06-27 01:15:50|114.7|112.9|114.88|113.08|114.89|113.09|114.7|112.9|11
1656292560000|2022-06-27 01:16:00|114.86|113.06|114.89|113.09|114.91|113.11|114.86|113.06|10
1656292570000|2022-06-27 01:16:10|114.88|113.08|114.91|113.11|114.91|113.11|114.86|113.06|15
1656292580000|2022-06-27 01:16:20|114.92|113.12|114.89|113.09|114.93|113.13|114.84|113.04|14
1656292590000|2022-06-27 01:16:30|114.88|113.08|114.8|113|114.88|113.08|114.8|113|16
1656292600000|2022-06-27 01:16:40|114.81|113.01|114.83|113.03|114.86|113.06|114.8|113|16
1656292610000|2022-06-27 01:16:50|114.82|113.02|114.87|113.07|114.87|113.07|114.81|113.01|6
1656292620000|2022-06-27 01:17:00|114.88|113.08|114.87|113.07|114.88|113.08|114.82|113.02|8
1656292630000|2022-06-27 01:17:10|114.86|113.06|114.85|113.05|114.86|113.06|114.85|113.05|2
1656292640000|2022-06-27 01:17:20|114.86|113.06|114.86|113.06|114.86|113.06|114.81|113.01|11
1656292650000|2022-06-27 01:17:30|114.82|113.02|114.88|113.08|114.88|113.08|114.82|113.02|10
1656292660000|2022-06-27 01:17:40|114.89|113.09|114.89|113.09|114.92|113.12|114.86|113.06|12
1656292670000|2022-06-27 01:17:50|114.88|113.08|114.88|113.08|114.89|113.09|114.87|113.07|5
1656292680000|2022-06-27 01:18:00|114.9|113.1|115.03|113.23|115.04|113.24|114.9|113.1|14
1656292690000|2022-06-27 01:18:10|114.99|113.19|115.07|113.27|115.08|113.28|114.99|113.19|9
1656292700000|2022-06-27 01:18:20|115.08|113.28|115.12|113.32|115.16|113.36|115.08|113.28|18
1656292710000|2022-06-27 01:18:30|115.11|113.31|115.18|113.38|115.18|113.38|115.11|113.31|4
1656292720000|2022-06-27 01:18:40|115.2|113.4|115.29|113.49|115.31|113.51|115.19|113.39|11
1656292730000|2022-06-27 01:18:50|115.3|113.5|115.28|113.48|115.3|113.5|115.28|113.48|3
1656292740000|2022-06-27 01:19:00|115.27|113.47|115.31|113.51|115.34|113.54|115.27|113.47|15
1656292750000|2022-06-27 01:19:10|115.3|113.5|115.2|113.4|115.3|113.5|115.19|113.39|15
1656292760000|2022-06-27 01:19:20|115.19|113.39|115.24|113.44|115.27|113.47|115.17|113.37|17
1656292770000|2022-06-27 01:19:30|115.26|113.46|115.26|113.46|115.28|113.48|115.2|113.4|18
1656292780000|2022-06-27 01:19:40|115.27|113.47|115.2|113.4|115.28|113.48|115.2|113.4|8
1656292790000|2022-06-27 01:19:50|115.21|113.41|115.24|113.44|115.26|113.46|115.21|113.41|6
1656292800000|2022-06-27 01:20:00|115.23|113.43|115.19|113.39|115.23|113.43|115.18|113.38|6
1656292810000|2022-06-27 01:20:10|115.2|113.4|115.21|113.41|115.26|113.46|115.2|113.4|6
1656292820000|2022-06-27 01:20:20|115.2|113.4|115.17|113.37|115.2|113.4|115.15|113.35|8
1656292830000|2022-06-27 01:20:30|115.16|113.36|115.26|113.46|115.26|113.46|115.16|113.36|15
1656292840000|2022-06-27 01:20:40|115.27|113.47|115.28|113.48|115.29|113.49|115.26|113.46|8
1656292850000|2022-06-27 01:20:50|115.27|113.47|115.28|113.48|115.28|113.48|115.25|113.45|8
1656292860000|2022-06-27 01:21:00|115.27|113.47|115.26|113.46|115.27|113.47|115.26|113.46|4
1656292870000|2022-06-27 01:21:10|115.27|113.47|115.28|113.48|115.28|113.48|115.27|113.47|2
1656292880000|2022-06-27 01:21:20|115.29|113.49|115.29|113.49|115.29|113.49|115.27|113.47|5
1656292890000|2022-06-27 01:21:30|115.27|113.47|115.25|113.45|115.27|113.47|115.25|113.45|3
1656292900000|2022-06-27 01:21:40|115.2|113.4|115.27|113.47|115.27|113.47|115.2|113.4|7
1656292910000|2022-06-27 01:21:50|115.26|113.46|115.27|113.47|115.27|113.47|115.26|113.46|2
1656292920000|2022-06-27 01:22:00|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|2
1656292930000|2022-06-27 01:22:10|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|2
1656292940000|2022-06-27 01:22:20|115.3|113.5|115.3|113.5|115.3|113.5|115.3|113.5|1
1656292950000|2022-06-27 01:22:30|115.33|113.53|115.42|113.62|115.44|113.64|115.33|113.53|9
1656292960000|2022-06-27 01:22:40|115.4|113.6|115.37|113.57|115.4|113.6|115.36|113.56|5
1656292970000|2022-06-27 01:22:50|115.38|113.58|115.48|113.68|115.48|113.68|115.38|113.58|6
1656292980000|2022-06-27 01:23:00|115.49|113.69|115.41|113.61|115.49|113.69|115.41|113.61|6
1656292990000|2022-06-27 01:23:10|115.42|113.62|115.47|113.67|115.49|113.69|115.42|113.62|7
1656293000000|2022-06-27 01:23:20|115.48|113.68|115.57|113.77|115.6|113.8|115.48|113.68|16
1656293010000|2022-06-27 01:23:30|115.59|113.79|115.58|113.78|115.6|113.8|115.57|113.77|6
1656293020000|2022-06-27 01:23:40|115.57|113.77|115.59|113.79|115.59|113.79|115.56|113.76|7
1656293030000|2022-06-27 01:23:50|115.58|113.78|115.52|113.72|115.59|113.79|115.52|113.72|15
1656293040000|2022-06-27 01:24:00|115.53|113.73|115.51|113.71|115.56|113.76|115.49|113.69|12
1656293050000|2022-06-27 01:24:10|115.5|113.7|115.51|113.71|115.51|113.71|115.5|113.7|2
1656293060000|2022-06-27 01:24:20|115.53|113.73|115.61|113.81|115.62|113.82|115.5|113.7|15
1656293070000|2022-06-27 01:24:30|115.62|113.82|115.61|113.81|115.63|113.83|115.61|113.81|5
1656293080000|2022-06-27 01:24:40|115.6|113.8|115.61|113.81|115.63|113.83|115.6|113.8|4
1656293090000|2022-06-27 01:24:50|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1656293100000|2022-06-27 01:25:00|115.59|113.79|115.52|113.72|115.59|113.79|115.51|113.71|5
1656293110000|2022-06-27 01:25:10|115.53|113.73|115.49|113.69|115.54|113.74|115.49|113.69|6
1656293120000|2022-06-27 01:25:20|115.45|113.65|115.32|113.52|115.45|113.65|115.31|113.51|13
1656293130000|2022-06-27 01:25:30|115.37|113.57|115.34|113.54|115.37|113.57|115.32|113.52|5
1656293140000|2022-06-27 01:25:40|115.35|113.55|115.42|113.62|115.42|113.62|115.34|113.54|10
1656293150000|2022-06-27 01:25:50|115.4|113.6|115.39|113.59|115.42|113.62|115.36|113.56|8
1656293160000|2022-06-27 01:26:00|115.4|113.6|115.35|113.55|115.43|113.63|115.35|113.55|7
1656293170000|2022-06-27 01:26:10|115.3|113.5|115.33|113.53|115.33|113.53|115.23|113.43|9
1656293180000|2022-06-27 01:26:20|115.36|113.56|115.42|113.62|115.45|113.65|115.35|113.55|16
1656293190000|2022-06-27 01:26:30|115.41|113.61|115.38|113.58|115.41|113.61|115.38|113.58|3
1656293200000|2022-06-27 01:26:40|115.39|113.59|115.4|113.6|115.4|113.6|115.39|113.59|2
1656293210000|2022-06-27 01:26:50|115.39|113.59|115.42|113.62|115.42|113.62|115.38|113.58|13
1656293220000|2022-06-27 01:27:00|115.43|113.63|115.49|113.69|115.49|113.69|115.43|113.63|5
1656293230000|2022-06-27 01:27:10|115.46|113.66|115.37|113.57|115.46|113.66|115.37|113.57|6
1656293240000|2022-06-27 01:27:20|115.38|113.58|115.41|113.61|115.41|113.61|115.38|113.58|6
1656293250000|2022-06-27 01:27:30|115.4|113.6|115.4|113.6|115.41|113.61|115.39|113.59|5
1656293260000|2022-06-27 01:27:40|115.39|113.59|115.46|113.66|115.46|113.66|115.39|113.59|7
1656293270000|2022-06-27 01:27:50|115.45|113.65|115.45|113.65|115.45|113.65|115.42|113.62|6
1656293280000|2022-06-27 01:28:00|115.46|113.66|115.45|113.65|115.47|113.67|115.44|113.64|7
1656293290000|2022-06-27 01:28:10|115.44|113.64|115.4|113.6|115.44|113.64|115.4|113.6|3
1656293300000|2022-06-27 01:28:20|115.41|113.61|115.48|113.68|115.48|113.68|115.41|113.61|9
1656293310000|2022-06-27 01:28:30|115.47|113.67|115.45|113.65|115.47|113.67|115.45|113.65|8
1656293320000|2022-06-27 01:28:40|115.46|113.66|115.42|113.62|115.46|113.66|115.41|113.61|7
1656293330000|2022-06-27 01:28:50|115.43|113.63|115.4|113.6|115.44|113.64|115.4|113.6|5
1656293340000|2022-06-27 01:29:00|115.41|113.61|115.45|113.65|115.45|113.65|115.4|113.6|7
1656293350000|2022-06-27 01:29:10|115.44|113.64|115.4|113.6|115.44|113.64|115.4|113.6|10
1656293360000|2022-06-27 01:29:20|115.41|113.61|115.4|113.6|115.41|113.61|115.4|113.6|6
1656293370000|2022-06-27 01:29:30|115.41|113.61|115.39|113.59|115.41|113.61|115.37|113.57|6
1656293380000|2022-06-27 01:29:40|115.38|113.58|115.35|113.55|115.39|113.59|115.35|113.55|8
1656293390000|2022-06-27 01:29:50|115.32|113.52|115.35|113.55|115.36|113.56|115.3|113.5|10
1656293400000|2022-06-27 01:30:00|115.32|113.52|115.3|113.5|115.32|113.52|115.24|113.44|13
1656293410000|2022-06-27 01:30:10|115.31|113.51|115.28|113.48|115.36|113.56|115.28|113.48|15
1656293420000|2022-06-27 01:30:20|115.29|113.49|115.29|113.49|115.29|113.49|115.29|113.49|1
1656293440000|2022-06-27 01:30:40|115.28|113.48|115.27|113.47|115.28|113.48|115.27|113.47|2
1656293450000|2022-06-27 01:30:50|115.2|113.4|115.08|113.28|115.22|113.42|115.05|113.25|18
1656293460000|2022-06-27 01:31:00|115.07|113.27|115.16|113.36|115.16|113.36|115.07|113.27|7
1656293470000|2022-06-27 01:31:10|115.15|113.35|115.12|113.32|115.15|113.35|115.12|113.32|4
1656293480000|2022-06-27 01:31:20|115.13|113.33|115.19|113.39|115.2|113.4|115.13|113.33|7
1656293490000|2022-06-27 01:31:30|115.2|113.4|115.24|113.44|115.24|113.44|115.2|113.4|6
1656293500000|2022-06-27 01:31:40|115.23|113.43|115.14|113.34|115.23|113.43|115.14|113.34|8
1656293510000|2022-06-27 01:31:50|115.15|113.35|115.15|113.35|115.16|113.36|115.14|113.34|9
1656293520000|2022-06-27 01:32:00|115.16|113.36|115.16|113.36|115.16|113.36|115.16|113.36|1
1656293530000|2022-06-27 01:32:10|115.17|113.37|115.17|113.37|115.17|113.37|115.17|113.37|1
1656293540000|2022-06-27 01:32:20|115.16|113.36|115.19|113.39|115.19|113.39|115.16|113.36|4
1656293550000|2022-06-27 01:32:30|115.2|113.4|115.26|113.46|115.26|113.46|115.2|113.4|5
1656293560000|2022-06-27 01:32:40|115.25|113.45|115.26|113.46|115.26|113.46|115.25|113.45|4
1656293570000|2022-06-27 01:32:50|115.27|113.47|115.27|113.47|115.3|113.5|115.27|113.47|7
1656293580000|2022-06-27 01:33:00|115.28|113.48|115.3|113.5|115.31|113.51|115.28|113.48|5
1656293590000|2022-06-27 01:33:10|115.31|113.51|115.29|113.49|115.36|113.56|115.29|113.49|7
1656293600000|2022-06-27 01:33:20|115.28|113.48|115.29|113.49|115.31|113.51|115.28|113.48|7
1656293610000|2022-06-27 01:33:30|115.28|113.48|115.26|113.46|115.28|113.48|115.21|113.41|8
1656293620000|2022-06-27 01:33:40|115.25|113.45|115.21|113.41|115.26|113.46|115.21|113.41|14
1656293630000|2022-06-27 01:33:50|115.19|113.39|115.21|113.41|115.21|113.41|115.19|113.39|5
1656293640000|2022-06-27 01:34:00|115.22|113.42|115.26|113.46|115.26|113.46|115.22|113.42|4
1656293650000|2022-06-27 01:34:10|115.25|113.45|115.36|113.56|115.38|113.58|115.25|113.45|12
1656293660000|2022-06-27 01:34:20|115.35|113.55|115.17|113.37|115.35|113.55|115.17|113.37|11
1656293670000|2022-06-27 01:34:30|115.16|113.36|115.11|113.31|115.16|113.36|115.11|113.31|4
1656293680000|2022-06-27 01:34:40|115.17|113.37|115.14|113.34|115.19|113.39|115.14|113.34|6
1656293690000|2022-06-27 01:34:50|115.15|113.35|115.14|113.34|115.15|113.35|115.13|113.33|4
1656293700000|2022-06-27 01:35:00|115.16|113.36|115.11|113.31|115.16|113.36|115.1|113.3|12
1656293710000|2022-06-27 01:35:10|115.16|113.36|115.08|113.28|115.16|113.36|115.08|113.28|9
1656293720000|2022-06-27 01:35:20|115.09|113.29|115.14|113.34|115.15|113.35|115.09|113.29|6
1656293730000|2022-06-27 01:35:30|115.12|113.32|115.13|113.33|115.15|113.35|115.08|113.28|6
1656293740000|2022-06-27 01:35:40|115.12|113.32|115.1|113.3|115.12|113.32|115.1|113.3|3
1656293760000|2022-06-27 01:36:00|115.11|113.31|115.26|113.46|115.26|113.46|115.11|113.31|9
1656293770000|2022-06-27 01:36:10|115.27|113.47|115.25|113.45|115.27|113.47|115.24|113.44|4
1656293780000|2022-06-27 01:36:20|115.24|113.44|115.25|113.45|115.25|113.45|115.24|113.44|2
1656293790000|2022-06-27 01:36:30|115.24|113.44|115.25|113.45|115.25|113.45|115.24|113.44|2
1656293800000|2022-06-27 01:36:40|115.24|113.44|115.26|113.46|115.26|113.46|115.19|113.39|11
1656293810000|2022-06-27 01:36:50|115.27|113.47|115.29|113.49|115.29|113.49|115.27|113.47|5
1656293820000|2022-06-27 01:37:00|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|2
1656293830000|2022-06-27 01:37:10|115.3|113.5|115.3|113.5|115.3|113.5|115.3|113.5|1
1656293840000|2022-06-27 01:37:20|115.32|113.52|115.32|113.52|115.32|113.52|115.28|113.48|6
1656293850000|2022-06-27 01:37:30|115.34|113.54|115.31|113.51|115.34|113.54|115.3|113.5|4
1656293860000|2022-06-27 01:37:40|115.3|113.5|115.28|113.48|115.32|113.52|115.28|113.48|4
1656293870000|2022-06-27 01:37:50|115.29|113.49|115.3|113.5|115.3|113.5|115.27|113.47|7
1656293880000|2022-06-27 01:38:00|115.31|113.51|115.37|113.57|115.37|113.57|115.31|113.51|5
1656293890000|2022-06-27 01:38:10|115.38|113.58|115.39|113.59|115.41|113.61|115.38|113.58|5
1656293900000|2022-06-27 01:38:20|115.42|113.62|115.38|113.58|115.44|113.64|115.38|113.58|6
1656293910000|2022-06-27 01:38:30|115.39|113.59|115.42|113.62|115.44|113.64|115.39|113.59|8
1656293930000|2022-06-27 01:38:50|115.4|113.6|115.42|113.62|115.42|113.62|115.4|113.6|6
1656293940000|2022-06-27 01:39:00|115.41|113.61|115.42|113.62|115.42|113.62|115.39|113.59|6
1656293950000|2022-06-27 01:39:10|115.43|113.63|115.42|113.62|115.43|113.63|115.42|113.62|2
1656293960000|2022-06-27 01:39:20|115.43|113.63|115.39|113.59|115.44|113.64|115.39|113.59|7
1656293970000|2022-06-27 01:39:30|115.41|113.61|115.43|113.63|115.43|113.63|115.41|113.61|3
1656293980000|2022-06-27 01:39:40|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|1
1656294000000|2022-06-27 01:40:00|115.43|113.63|115.44|113.64|115.44|113.64|115.43|113.63|2
1656294010000|2022-06-27 01:40:10|115.45|113.65|115.46|113.66|115.46|113.66|115.44|113.64|6
1656294020000|2022-06-27 01:40:20|115.45|113.65|115.45|113.65|115.45|113.65|115.45|113.65|1
1656294030000|2022-06-27 01:40:30|115.43|113.63|115.43|113.63|115.43|113.63|115.43|113.63|1
1656294040000|2022-06-27 01:40:40|115.44|113.64|115.43|113.63|115.44|113.64|115.42|113.62|5
1656294050000|2022-06-27 01:40:50|115.42|113.62|115.42|113.62|115.42|113.62|115.38|113.58|5
1656294060000|2022-06-27 01:41:00|115.41|113.61|115.36|113.56|115.41|113.61|115.35|113.55|7
1656294070000|2022-06-27 01:41:10|115.37|113.57|115.29|113.49|115.37|113.57|115.29|113.49|5
1656294080000|2022-06-27 01:41:20|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|2
1656294120000|2022-06-27 01:42:00|115.28|113.48|115.29|113.49|115.29|113.49|115.27|113.47|4
1656294130000|2022-06-27 01:42:10|115.3|113.5|115.31|113.51|115.31|113.51|115.3|113.5|2
1656294140000|2022-06-27 01:42:20|115.3|113.5|115.3|113.5|115.3|113.5|115.29|113.49|5
1656294150000|2022-06-27 01:42:30|115.29|113.49|115.24|113.44|115.29|113.49|115.24|113.44|4
1656294220000|2022-06-27 01:43:40|115.25|113.45|115.26|113.46|115.27|113.47|115.25|113.45|4
1656294230000|2022-06-27 01:43:50|115.33|113.53|115.31|113.51|115.33|113.53|115.31|113.51|2
1656294240000|2022-06-27 01:44:00|115.33|113.53|115.31|113.51|115.34|113.54|115.31|113.51|8
1656294250000|2022-06-27 01:44:10|115.33|113.53|115.31|113.51|115.33|113.53|115.26|113.46|12
1656294260000|2022-06-27 01:44:20|115.33|113.53|115.28|113.48|115.33|113.53|115.28|113.48|8
1656294270000|2022-06-27 01:44:30|115.29|113.49|115.29|113.49|115.29|113.49|115.29|113.49|1
1656294280000|2022-06-27 01:44:40|115.25|113.45|115.26|113.46|115.26|113.46|115.25|113.45|2
1656294290000|2022-06-27 01:44:50|115.25|113.45|115.17|113.37|115.25|113.45|115.17|113.37|2
1656294300000|2022-06-27 01:45:00|115.19|113.39|115.23|113.43|115.24|113.44|115.18|113.38|6
1656294310000|2022-06-27 01:45:10|115.17|113.37|115.13|113.33|115.17|113.37|115.13|113.33|4
1656294320000|2022-06-27 01:45:20|115.18|113.38|115.17|113.37|115.18|113.38|115.15|113.35|7
1656294330000|2022-06-27 01:45:30|115.16|113.36|115|113.2|115.17|113.37|114.98|113.18|5
1656294340000|2022-06-27 01:45:40|115.01|113.21|115.02|113.22|115.03|113.23|115.01|113.21|8
1656294350000|2022-06-27 01:45:50|115.03|113.23|115.02|113.22|115.03|113.23|114.99|113.19|10
1656294360000|2022-06-27 01:46:00|115.04|113.24|115.03|113.23|115.05|113.25|115.02|113.22|9
1656294370000|2022-06-27 01:46:10|115.05|113.25|115.03|113.23|115.05|113.25|115.03|113.23|6
1656294380000|2022-06-27 01:46:20|115.05|113.25|115.03|113.23|115.05|113.25|115.03|113.23|6
1656294390000|2022-06-27 01:46:30|115.05|113.25|115.14|113.34|115.14|113.34|115.03|113.23|11
1656294400000|2022-06-27 01:46:40|115.13|113.33|115.13|113.33|115.13|113.33|115.13|113.33|1
1656294410000|2022-06-27 01:46:50|115.14|113.34|115.14|113.34|115.14|113.34|115.14|113.34|1
1656294430000|2022-06-27 01:47:10|115.13|113.33|115.12|113.32|115.13|113.33|115.11|113.31|4
1656294440000|2022-06-27 01:47:20|115.11|113.31|115.06|113.26|115.11|113.31|115.06|113.26|7
1656294450000|2022-06-27 01:47:30|115.07|113.27|115.03|113.23|115.07|113.27|115.03|113.23|5
1656294460000|2022-06-27 01:47:40|115.02|113.22|115.02|113.22|115.03|113.23|115.02|113.22|3
1656294470000|2022-06-27 01:47:50|115.03|113.23|115.01|113.21|115.05|113.25|115|113.2|7
1656294480000|2022-06-27 01:48:00|115|113.2|115|113.2|115.01|113.21|114.99|113.19|5
1656294500000|2022-06-27 01:48:20|114.99|113.19|114.99|113.19|115|113.2|114.98|113.18|4
1656294510000|2022-06-27 01:48:30|114.98|113.18|115.04|113.24|115.04|113.24|114.97|113.17|11
1656294520000|2022-06-27 01:48:40|115.07|113.27|115.15|113.35|115.16|113.36|115.07|113.27|9
1656294530000|2022-06-27 01:48:50|115.16|113.36|115.15|113.35|115.16|113.36|115.15|113.35|2
1656294540000|2022-06-27 01:49:00|115.16|113.36|115.15|113.35|115.16|113.36|115.15|113.35|2
1656294550000|2022-06-27 01:49:10|115.14|113.34|115.13|113.33|115.14|113.34|115.13|113.33|2
1656294560000|2022-06-27 01:49:20|115.12|113.32|115.08|113.28|115.12|113.32|115.07|113.27|4
1656294570000|2022-06-27 01:49:30|115.09|113.29|115.1|113.3|115.1|113.3|115.09|113.29|2
1656294580000|2022-06-27 01:49:40|115.11|113.31|115.09|113.29|115.11|113.31|115.09|113.29|3
1656294590000|2022-06-27 01:49:50|115.1|113.3|115.1|113.3|115.1|113.3|115.09|113.29|3
1656294600000|2022-06-27 01:50:00|115.09|113.29|115.07|113.27|115.09|113.29|115.07|113.27|9
1656294620000|2022-06-27 01:50:20|115.08|113.28|115.08|113.28|115.08|113.28|115.08|113.28|1
1656294630000|2022-06-27 01:50:30|115.07|113.27|115.05|113.25|115.07|113.27|115.05|113.25|4
1656294640000|2022-06-27 01:50:40|115.06|113.26|115.06|113.26|115.06|113.26|115.06|113.26|1
1656294650000|2022-06-27 01:50:50|115.05|113.25|115.05|113.25|115.05|113.25|115.04|113.24|3
1656294660000|2022-06-27 01:51:00|115.06|113.26|115.05|113.25|115.07|113.27|115.05|113.25|3
1656294690000|2022-06-27 01:51:30|115.06|113.26|115.08|113.28|115.08|113.28|115.06|113.26|3
1656294700000|2022-06-27 01:51:40|115.09|113.29|115.14|113.34|115.14|113.34|115.09|113.29|5
1656294710000|2022-06-27 01:51:50|115.13|113.33|115.14|113.34|115.14|113.34|115.13|113.33|4
1656294720000|2022-06-27 01:52:00|115.13|113.33|115.14|113.34|115.14|113.34|115.11|113.31|5
1656294740000|2022-06-27 01:52:20|115.15|113.35|115.15|113.35|115.15|113.35|115.15|113.35|1
1656294770000|2022-06-27 01:52:50|115.16|113.36|115.16|113.36|115.16|113.36|115.16|113.36|1
1656294780000|2022-06-27 01:53:00|115.17|113.37|115.16|113.36|115.17|113.37|115.15|113.35|4
1656294790000|2022-06-27 01:53:10|115.17|113.37|115.17|113.37|115.17|113.37|115.17|113.37|1
1656294800000|2022-06-27 01:53:20|115.18|113.38|115.31|113.51|115.33|113.53|115.18|113.38|11
1656294810000|2022-06-27 01:53:30|115.3|113.5|115.29|113.49|115.3|113.5|115.26|113.46|6
1656294820000|2022-06-27 01:53:40|115.3|113.5|115.31|113.51|115.31|113.51|115.29|113.49|3
1656294840000|2022-06-27 01:54:00|115.3|113.5|115.31|113.51|115.31|113.51|115.29|113.49|4
1656294850000|2022-06-27 01:54:10|115.3|113.5|115.3|113.5|115.3|113.5|115.3|113.5|1
1656294860000|2022-06-27 01:54:20|115.28|113.48|115.28|113.48|115.29|113.49|115.27|113.47|5
1656294870000|2022-06-27 01:54:30|115.29|113.49|115.3|113.5|115.31|113.51|115.28|113.48|5
1656294880000|2022-06-27 01:54:40|115.31|113.51|115.37|113.57|115.37|113.57|115.31|113.51|5
1656294890000|2022-06-27 01:54:50|115.38|113.58|115.41|113.61|115.43|113.63|115.38|113.58|10
1656294900000|2022-06-27 01:55:00|115.42|113.62|115.37|113.57|115.42|113.62|115.37|113.57|5
1656294910000|2022-06-27 01:55:10|115.36|113.56|115.29|113.49|115.36|113.56|115.29|113.49|7
1656294920000|2022-06-27 01:55:20|115.28|113.48|115.3|113.5|115.32|113.52|115.28|113.48|8
1656294930000|2022-06-27 01:55:30|115.29|113.49|115.34|113.54|115.36|113.56|115.29|113.49|10
1656294940000|2022-06-27 01:55:40|115.33|113.53|115.29|113.49|115.33|113.53|115.28|113.48|5
1656294960000|2022-06-27 01:56:00|115.31|113.51|115.29|113.49|115.35|113.55|115.29|113.49|6
1656294970000|2022-06-27 01:56:10|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|2
1656294980000|2022-06-27 01:56:20|115.28|113.48|115.28|113.48|115.28|113.48|115.28|113.48|1
1656294990000|2022-06-27 01:56:30|115.29|113.49|115.29|113.49|115.29|113.49|115.29|113.49|1
1656295000000|2022-06-27 01:56:40|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|2
1656295010000|2022-06-27 01:56:50|115.3|113.5|115.3|113.5|115.31|113.51|115.29|113.49|5
1656295020000|2022-06-27 01:57:00|115.29|113.49|115.31|113.51|115.31|113.51|115.29|113.49|3
1656295030000|2022-06-27 01:57:10|115.32|113.52|115.37|113.57|115.37|113.57|115.32|113.52|3
1656295040000|2022-06-27 01:57:20|115.38|113.58|115.38|113.58|115.38|113.58|115.38|113.58|1
1656295050000|2022-06-27 01:57:30|115.37|113.57|115.39|113.59|115.4|113.6|115.37|113.57|3
1656295070000|2022-06-27 01:57:50|115.38|113.58|115.38|113.58|115.38|113.58|115.38|113.58|1
1656295080000|2022-06-27 01:58:00|115.36|113.56|115.38|113.58|115.38|113.58|115.36|113.56|2
1656295090000|2022-06-27 01:58:10|115.39|113.59|115.38|113.58|115.39|113.59|115.38|113.58|2
1656295110000|2022-06-27 01:58:30|115.39|113.59|115.39|113.59|115.39|113.59|115.39|113.59|1
1656295130000|2022-06-27 01:58:50|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|2
1656295150000|2022-06-27 01:59:10|115.36|113.56|115.35|113.55|115.36|113.56|115.34|113.54|6
1656295170000|2022-06-27 01:59:30|115.34|113.54|115.29|113.49|115.34|113.54|115.29|113.49|3
1656295180000|2022-06-27 01:59:40|115.3|113.5|115.31|113.51|115.32|113.52|115.3|113.5|6
1656295190000|2022-06-27 01:59:50|115.3|113.5|115.32|113.52|115.33|113.53|115.3|113.5|4
1656295200000|2022-06-27 02:00:00|115.33|113.53|115.34|113.54|115.34|113.54|115.33|113.53|4
1656295220000|2022-06-27 02:00:20|115.36|113.56|115.37|113.57|115.37|113.57|115.36|113.56|2
1656295230000|2022-06-27 02:00:30|115.36|113.56|115.38|113.58|115.38|113.58|115.36|113.56|3
1656295240000|2022-06-27 02:00:40|115.39|113.59|115.46|113.66|115.51|113.71|115.39|113.59|13
1656295260000|2022-06-27 02:01:00|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1656295280000|2022-06-27 02:01:20|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1656295290000|2022-06-27 02:01:30|115.45|113.65|115.45|113.65|115.45|113.65|115.45|113.65|1
1656295300000|2022-06-27 02:01:40|115.44|113.64|115.41|113.61|115.45|113.65|115.4|113.6|5
1656295310000|2022-06-27 02:01:50|115.4|113.6|115.44|113.64|115.44|113.64|115.4|113.6|4
1656295320000|2022-06-27 02:02:00|115.45|113.65|115.46|113.66|115.46|113.66|115.45|113.65|2
1656295330000|2022-06-27 02:02:10|115.45|113.65|115.46|113.66|115.46|113.66|115.45|113.65|4
1656295340000|2022-06-27 02:02:20|115.49|113.69|115.57|113.77|115.57|113.77|115.49|113.69|7
1656295350000|2022-06-27 02:02:30|115.56|113.76|115.56|113.76|115.56|113.76|115.56|113.76|1
1656295360000|2022-06-27 02:02:40|115.57|113.77|115.57|113.77|115.58|113.78|115.57|113.77|3
1656295380000|2022-06-27 02:03:00|115.58|113.78|115.52|113.72|115.59|113.79|115.51|113.71|12
1656295390000|2022-06-27 02:03:10|115.51|113.71|115.48|113.68|115.53|113.73|115.48|113.68|8
1656295400000|2022-06-27 02:03:20|115.5|113.7|115.49|113.69|115.52|113.72|115.49|113.69|8
1656295410000|2022-06-27 02:03:30|115.48|113.68|115.49|113.69|115.49|113.69|115.48|113.68|2
1656295420000|2022-06-27 02:03:40|115.48|113.68|115.43|113.63|115.48|113.68|115.43|113.63|8
1656295430000|2022-06-27 02:03:50|115.44|113.64|115.48|113.68|115.48|113.68|115.43|113.63|8
1656295440000|2022-06-27 02:04:00|115.47|113.67|115.45|113.65|115.47|113.67|115.45|113.65|3
1656295450000|2022-06-27 02:04:10|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|1
1656295460000|2022-06-27 02:04:20|115.38|113.58|115.44|113.64|115.44|113.64|115.38|113.58|10
1656295480000|2022-06-27 02:04:40|115.46|113.66|115.53|113.73|115.53|113.73|115.45|113.65|5
1656295500000|2022-06-27 02:05:00|115.5|113.7|115.51|113.71|115.51|113.71|115.49|113.69|3
1656295510000|2022-06-27 02:05:10|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1656295520000|2022-06-27 02:05:20|115.49|113.69|115.51|113.71|115.51|113.71|115.49|113.69|3
1656295530000|2022-06-27 02:05:30|115.5|113.7|115.5|113.7|115.5|113.7|115.5|113.7|1
1656295570000|2022-06-27 02:06:10|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|2
1656295580000|2022-06-27 02:06:20|115.53|113.73|115.53|113.73|115.53|113.73|115.53|113.73|1
1656295590000|2022-06-27 02:06:30|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|2
1656295610000|2022-06-27 02:06:50|115.54|113.74|115.55|113.75|115.55|113.75|115.54|113.74|6
1656295620000|2022-06-27 02:07:00|115.54|113.74|115.61|113.81|115.61|113.81|115.53|113.73|9
1656295630000|2022-06-27 02:07:10|115.65|113.85|115.71|113.91|115.71|113.91|115.57|113.77|17
1656295640000|2022-06-27 02:07:20|115.7|113.9|115.72|113.92|115.72|113.92|115.7|113.9|4
1656295650000|2022-06-27 02:07:30|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|2
1656295660000|2022-06-27 02:07:40|115.7|113.9|115.73|113.93|115.73|113.93|115.7|113.9|3
1656295670000|2022-06-27 02:07:50|115.74|113.94|115.74|113.94|115.74|113.94|115.73|113.93|3
1656295680000|2022-06-27 02:08:00|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1656295690000|2022-06-27 02:08:10|115.74|113.94|115.73|113.93|115.74|113.94|115.73|113.93|2
1656295700000|2022-06-27 02:08:20|115.72|113.92|115.73|113.93|115.73|113.93|115.72|113.92|2
1656295720000|2022-06-27 02:08:40|115.74|113.94|115.74|113.94|115.75|113.95|115.74|113.94|3
1656295730000|2022-06-27 02:08:50|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|2
1656295740000|2022-06-27 02:09:00|115.78|113.98|115.76|113.96|115.78|113.98|115.76|113.96|5
1656295750000|2022-06-27 02:09:10|115.77|113.97|115.76|113.96|115.77|113.97|115.76|113.96|4
1656295760000|2022-06-27 02:09:20|115.71|113.91|115.68|113.88|115.72|113.92|115.64|113.84|10
1656295770000|2022-06-27 02:09:30|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1656295800000|2022-06-27 02:10:00|115.65|113.85|115.68|113.88|115.68|113.88|115.65|113.85|3
1656295810000|2022-06-27 02:10:10|115.69|113.89|115.69|113.89|115.7|113.9|115.67|113.87|6
1656295820000|2022-06-27 02:10:20|115.71|113.91|115.69|113.89|115.71|113.91|115.67|113.87|7
1656295830000|2022-06-27 02:10:30|115.68|113.88|115.66|113.86|115.69|113.89|115.66|113.86|6
1656295840000|2022-06-27 02:10:40|115.68|113.88|115.66|113.86|115.68|113.88|115.66|113.86|3
1656295850000|2022-06-27 02:10:50|115.67|113.87|115.66|113.86|115.68|113.88|115.66|113.86|6
1656295870000|2022-06-27 02:11:10|115.65|113.85|115.6|113.8|115.65|113.85|115.6|113.8|4
1656295880000|2022-06-27 02:11:20|115.61|113.81|115.61|113.81|115.61|113.81|115.61|113.81|1
1656295890000|2022-06-27 02:11:30|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|1
1656295920000|2022-06-27 02:12:00|115.62|113.82|115.6|113.8|115.62|113.82|115.59|113.79|5
1656295930000|2022-06-27 02:12:10|115.59|113.79|115.43|113.63|115.59|113.79|115.43|113.63|6
1656295940000|2022-06-27 02:12:20|115.44|113.64|115.45|113.65|115.46|113.66|115.44|113.64|6
1656295950000|2022-06-27 02:12:30|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1656295960000|2022-06-27 02:12:40|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1656295980000|2022-06-27 02:13:00|115.46|113.66|115.43|113.63|115.46|113.66|115.43|113.63|5
1656295990000|2022-06-27 02:13:10|115.44|113.64|115.34|113.54|115.44|113.64|115.34|113.54|9
1656296000000|2022-06-27 02:13:20|115.35|113.55|115.38|113.58|115.39|113.59|115.35|113.55|7
1656296010000|2022-06-27 02:13:30|115.39|113.59|115.38|113.58|115.39|113.59|115.38|113.58|2
1656296020000|2022-06-27 02:13:40|115.39|113.59|115.36|113.56|115.39|113.59|115.36|113.56|4
1656296030000|2022-06-27 02:13:50|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|2
1656296040000|2022-06-27 02:14:00|115.35|113.55|115.34|113.54|115.35|113.55|115.33|113.53|6
1656296050000|2022-06-27 02:14:10|115.33|113.53|115.28|113.48|115.33|113.53|115.28|113.48|4
1656296060000|2022-06-27 02:14:20|115.27|113.47|115.19|113.39|115.27|113.47|115.19|113.39|6
1656296080000|2022-06-27 02:14:40|115.2|113.4|115.24|113.44|115.25|113.45|115.2|113.4|8
1656296090000|2022-06-27 02:14:50|115.23|113.43|115.25|113.45|115.25|113.45|115.23|113.43|3
1656296100000|2022-06-27 02:15:00|115.26|113.46|115.28|113.48|115.28|113.48|115.26|113.46|3
1656296110000|2022-06-27 02:15:10|115.25|113.45|115.28|113.48|115.28|113.48|115.25|113.45|3
1656296120000|2022-06-27 02:15:20|115.3|113.5|115.41|113.61|115.41|113.61|115.29|113.49|9
1656296130000|2022-06-27 02:15:30|115.43|113.63|115.47|113.67|115.48|113.68|115.4|113.6|8
1656296140000|2022-06-27 02:15:40|115.48|113.68|115.48|113.68|115.48|113.68|115.48|113.68|1
1656296150000|2022-06-27 02:15:50|115.47|113.67|115.47|113.67|115.47|113.67|115.46|113.66|3
1656296170000|2022-06-27 02:16:10|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1656296180000|2022-06-27 02:16:20|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1656296190000|2022-06-27 02:16:30|115.46|113.66|115.46|113.66|115.46|113.66|115.45|113.65|3
1656296200000|2022-06-27 02:16:40|115.45|113.65|115.39|113.59|115.45|113.65|115.39|113.59|7
1656296210000|2022-06-27 02:16:50|115.4|113.6|115.43|113.63|115.43|113.63|115.4|113.6|4
1656296220000|2022-06-27 02:17:00|115.41|113.61|115.42|113.62|115.43|113.63|115.41|113.61|3
1656296230000|2022-06-27 02:17:10|115.44|113.64|115.43|113.63|115.46|113.66|115.43|113.63|4
1656296240000|2022-06-27 02:17:20|115.44|113.64|115.42|113.62|115.46|113.66|115.42|113.62|5
1656296250000|2022-06-27 02:17:30|115.43|113.63|115.45|113.65|115.47|113.67|115.43|113.63|4
1656296260000|2022-06-27 02:17:40|115.46|113.66|115.47|113.67|115.47|113.67|115.46|113.66|2
1656296270000|2022-06-27 02:17:50|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1656296280000|2022-06-27 02:18:00|115.47|113.67|115.46|113.66|115.47|113.67|115.45|113.65|4
1656296290000|2022-06-27 02:18:10|115.45|113.65|115.41|113.61|115.45|113.65|115.4|113.6|4
1656296310000|2022-06-27 02:18:30|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1656296340000|2022-06-27 02:19:00|115.39|113.59|115.35|113.55|115.39|113.59|115.32|113.52|9
1656296350000|2022-06-27 02:19:10|115.36|113.56|115.4|113.6|115.4|113.6|115.36|113.56|3
1656296360000|2022-06-27 02:19:20|115.39|113.59|115.39|113.59|115.39|113.59|115.39|113.59|1
1656296370000|2022-06-27 02:19:30|115.4|113.6|115.39|113.59|115.4|113.6|115.39|113.59|2
1656296380000|2022-06-27 02:19:40|115.38|113.58|115.33|113.53|115.38|113.58|115.33|113.53|5
1656296400000|2022-06-27 02:20:00|115.34|113.54|115.38|113.58|115.38|113.58|115.33|113.53|8
1656296410000|2022-06-27 02:20:10|115.39|113.59|115.38|113.58|115.39|113.59|115.38|113.58|2
1656296420000|2022-06-27 02:20:20|115.39|113.59|115.41|113.61|115.41|113.61|115.38|113.58|5
1656296430000|2022-06-27 02:20:30|115.42|113.62|115.49|113.69|115.49|113.69|115.42|113.62|4
1656296460000|2022-06-27 02:21:00|115.48|113.68|115.42|113.62|115.48|113.68|115.42|113.62|7
1656296470000|2022-06-27 02:21:10|115.41|113.61|115.34|113.54|115.41|113.61|115.34|113.54|7
1656296480000|2022-06-27 02:21:20|115.32|113.52|115.32|113.52|115.32|113.52|115.31|113.51|3
1656296490000|2022-06-27 02:21:30|115.33|113.53|115.42|113.62|115.42|113.62|115.33|113.53|8
1656296500000|2022-06-27 02:21:40|115.41|113.61|115.39|113.59|115.41|113.61|115.39|113.59|3
1656296510000|2022-06-27 02:21:50|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1656296540000|2022-06-27 02:22:20|115.38|113.58|115.39|113.59|115.39|113.59|115.37|113.57|4
1656296550000|2022-06-27 02:22:30|115.38|113.58|115.38|113.58|115.38|113.58|115.37|113.57|3
1656296570000|2022-06-27 02:22:50|115.39|113.59|115.39|113.59|115.39|113.59|115.39|113.59|1
1656296580000|2022-06-27 02:23:00|115.4|113.6|115.38|113.58|115.42|113.62|115.38|113.58|5
1656296590000|2022-06-27 02:23:10|115.37|113.57|115.4|113.6|115.4|113.6|115.37|113.57|3
1656296600000|2022-06-27 02:23:20|115.41|113.61|115.41|113.61|115.41|113.61|115.41|113.61|1
1656296610000|2022-06-27 02:23:30|115.4|113.6|115.41|113.61|115.41|113.61|115.4|113.6|2
1656296620000|2022-06-27 02:23:40|115.42|113.62|115.42|113.62|115.42|113.62|115.42|113.62|1
1656296640000|2022-06-27 02:24:00|115.41|113.61|115.43|113.63|115.43|113.63|115.41|113.61|3
1656296650000|2022-06-27 02:24:10|115.45|113.65|115.45|113.65|115.46|113.66|115.44|113.64|4
1656296660000|2022-06-27 02:24:20|115.47|113.67|115.45|113.65|115.47|113.67|115.45|113.65|3
1656296670000|2022-06-27 02:24:30|115.46|113.66|115.45|113.65|115.46|113.66|115.45|113.65|2
1656296680000|2022-06-27 02:24:40|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|1
1656296690000|2022-06-27 02:24:50|115.45|113.65|115.45|113.65|115.48|113.68|115.45|113.65|13
1656296700000|2022-06-27 02:25:00|115.44|113.64|115.42|113.62|115.44|113.64|115.42|113.62|3
1656296710000|2022-06-27 02:25:10|115.43|113.63|115.44|113.64|115.44|113.64|115.43|113.63|2
1656296720000|2022-06-27 02:25:20|115.43|113.63|115.44|113.64|115.44|113.64|115.43|113.63|2
1656296730000|2022-06-27 02:25:30|115.43|113.63|115.42|113.62|115.43|113.63|115.42|113.62|2
1656296740000|2022-06-27 02:25:40|115.45|113.65|115.43|113.63|115.47|113.67|115.43|113.63|7
1656296750000|2022-06-27 02:25:50|115.42|113.62|115.42|113.62|115.42|113.62|115.42|113.62|1
1656296760000|2022-06-27 02:26:00|115.41|113.61|115.36|113.56|115.41|113.61|115.36|113.56|4
1656296770000|2022-06-27 02:26:10|115.35|113.55|115.27|113.47|115.35|113.55|115.24|113.44|10
1656296780000|2022-06-27 02:26:20|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|2
1656296790000|2022-06-27 02:26:30|115.3|113.5|115.31|113.51|115.31|113.51|115.3|113.5|2
1656296800000|2022-06-27 02:26:40|115.3|113.5|115.36|113.56|115.36|113.56|115.3|113.5|4
1656296810000|2022-06-27 02:26:50|115.35|113.55|115.32|113.52|115.35|113.55|115.32|113.52|7
1656296820000|2022-06-27 02:27:00|115.33|113.53|115.32|113.52|115.33|113.53|115.32|113.52|2
1656296870000|2022-06-27 02:27:50|115.33|113.53|115.32|113.52|115.33|113.53|115.32|113.52|2
1656296890000|2022-06-27 02:28:10|115.33|113.53|115.33|113.53|115.33|113.53|115.33|113.53|1
1656296900000|2022-06-27 02:28:20|115.34|113.54|115.34|113.54|115.35|113.55|115.34|113.54|3
1656296930000|2022-06-27 02:28:50|115.33|113.53|115.33|113.53|115.33|113.53|115.33|113.53|1
1656296940000|2022-06-27 02:29:00|115.34|113.54|115.33|113.53|115.34|113.54|115.33|113.53|2
1656296950000|2022-06-27 02:29:10|115.34|113.54|115.33|113.53|115.34|113.54|115.33|113.53|2
1656296960000|2022-06-27 02:29:20|115.34|113.54|115.34|113.54|115.34|113.54|115.34|113.54|1
1656296970000|2022-06-27 02:29:30|115.36|113.56|115.38|113.58|115.38|113.58|115.36|113.56|3
1656296980000|2022-06-27 02:29:40|115.39|113.59|115.39|113.59|115.39|113.59|115.39|113.59|1
1656296990000|2022-06-27 02:29:50|115.4|113.6|115.37|113.57|115.4|113.6|115.36|113.56|6
1656297000000|2022-06-27 02:30:00|115.38|113.58|115.4|113.6|115.41|113.61|115.38|113.58|4
1656297010000|2022-06-27 02:30:10|115.39|113.59|115.37|113.57|115.39|113.59|115.37|113.57|4
1656297020000|2022-06-27 02:30:20|115.38|113.58|115.42|113.62|115.42|113.62|115.38|113.58|5
1656297040000|2022-06-27 02:30:40|115.43|113.63|115.47|113.67|115.47|113.67|115.43|113.63|4
1656297050000|2022-06-27 02:30:50|115.48|113.68|115.45|113.65|115.48|113.68|115.45|113.65|3
1656297060000|2022-06-27 02:31:00|115.44|113.64|115.56|113.76|115.56|113.76|115.44|113.64|10
1656297070000|2022-06-27 02:31:10|115.55|113.75|115.73|113.93|115.73|113.93|115.54|113.74|15
1656297080000|2022-06-27 02:31:20|115.74|113.94|115.74|113.94|115.77|113.97|115.72|113.92|20
1656297090000|2022-06-27 02:31:30|115.73|113.93|115.69|113.89|115.73|113.93|115.65|113.85|9
1656297100000|2022-06-27 02:31:40|115.68|113.88|115.69|113.89|115.69|113.89|115.67|113.87|4
1656297110000|2022-06-27 02:31:50|115.7|113.9|115.78|113.98|115.78|113.98|115.7|113.9|6
1656297120000|2022-06-27 02:32:00|115.77|113.97|115.81|114.01|115.81|114.01|115.76|113.96|7
1656297130000|2022-06-27 02:32:10|115.82|114.02|115.92|114.12|115.94|114.14|115.82|114.02|12
1656297140000|2022-06-27 02:32:20|115.9|114.1|115.92|114.12|115.92|114.12|115.85|114.05|17
1656297150000|2022-06-27 02:32:30|115.91|114.11|115.92|114.12|115.92|114.12|115.91|114.11|2
1656297160000|2022-06-27 02:32:40|115.91|114.11|115.92|114.12|115.92|114.12|115.91|114.11|4
1656297170000|2022-06-27 02:32:50|115.93|114.13|115.92|114.12|115.93|114.13|115.92|114.12|2
1656297180000|2022-06-27 02:33:00|115.93|114.13|115.92|114.12|115.94|114.14|115.92|114.12|4
1656297190000|2022-06-27 02:33:10|115.93|114.13|115.92|114.12|115.93|114.13|115.92|114.12|2
1656297200000|2022-06-27 02:33:20|115.93|114.13|116.09|114.29|116.09|114.29|115.93|114.13|10
1656297220000|2022-06-27 02:33:40|116.08|114.28|116.22|114.42|116.24|114.44|116.07|114.27|17
1656297230000|2022-06-27 02:33:50|116.23|114.43|116.22|114.42|116.28|114.48|116.22|114.42|13
1656297240000|2022-06-27 02:34:00|116.2|114.4|116.23|114.43|116.23|114.43|116.17|114.37|16
1656297250000|2022-06-27 02:34:10|116.24|114.44|116.21|114.41|116.25|114.45|116.21|114.41|13
1656297260000|2022-06-27 02:34:20|116.19|114.39|116.17|114.37|116.2|114.4|116.15|114.35|10
1656297270000|2022-06-27 02:34:30|116.18|114.38|116.08|114.28|116.18|114.38|116.08|114.28|9
1656297280000|2022-06-27 02:34:40|116.06|114.26|116|114.2|116.06|114.26|116|114.2|3
1656297290000|2022-06-27 02:34:50|115.99|114.19|115.91|114.11|115.99|114.19|115.9|114.1|8
1656297300000|2022-06-27 02:35:00|115.98|114.18|115.93|114.13|115.98|114.18|115.92|114.12|9
1656297310000|2022-06-27 02:35:10|115.95|114.15|116.05|114.25|116.06|114.26|115.95|114.15|13
1656297320000|2022-06-27 02:35:20|116.04|114.24|116.03|114.23|116.06|114.26|116.01|114.21|12
1656297330000|2022-06-27 02:35:30|116.02|114.22|116.06|114.26|116.07|114.27|116.02|114.22|13
1656297340000|2022-06-27 02:35:40|116.07|114.27|116.09|114.29|116.1|114.3|116.07|114.27|8
1656297350000|2022-06-27 02:35:50|116.1|114.3|116.06|114.26|116.1|114.3|116.06|114.26|5
1656297360000|2022-06-27 02:36:00|116.07|114.27|116.01|114.21|116.07|114.27|115.99|114.19|10
1656297370000|2022-06-27 02:36:10|116|114.2|116.01|114.21|116.01|114.21|116|114.2|6
1656297380000|2022-06-27 02:36:20|116|114.2|115.91|114.11|116|114.2|115.91|114.11|5
1656297390000|2022-06-27 02:36:30|115.92|114.12|115.85|114.05|115.94|114.14|115.83|114.03|10
1656297400000|2022-06-27 02:36:40|115.86|114.06|116.02|114.22|116.02|114.22|115.86|114.06|11
1656297410000|2022-06-27 02:36:50|116.01|114.21|116|114.2|116.01|114.21|116|114.2|2
1656297420000|2022-06-27 02:37:00|115.99|114.19|115.94|114.14|115.99|114.19|115.94|114.14|4
1656297430000|2022-06-27 02:37:10|115.95|114.15|115.98|114.18|115.99|114.19|115.95|114.15|6
1656297440000|2022-06-27 02:37:20|115.97|114.17|116.03|114.23|116.04|114.24|115.97|114.17|8
1656297450000|2022-06-27 02:37:30|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656297460000|2022-06-27 02:37:40|116.03|114.23|116.03|114.23|116.04|114.24|116.02|114.22|7
1656297470000|2022-06-27 02:37:50|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|2
1656297480000|2022-06-27 02:38:00|116.06|114.26|116.06|114.26|116.06|114.26|116.06|114.26|1
1656297490000|2022-06-27 02:38:10|116.09|114.29|116.09|114.29|116.1|114.3|116.08|114.28|6
1656297500000|2022-06-27 02:38:20|116.08|114.28|116.1|114.3|116.1|114.3|116.07|114.27|5
1656297510000|2022-06-27 02:38:30|116.09|114.29|116.02|114.22|116.1|114.3|115.99|114.19|10
1656297520000|2022-06-27 02:38:40|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1656297530000|2022-06-27 02:38:50|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1656297540000|2022-06-27 02:39:00|116|114.2|116|114.2|116|114.2|115.98|114.18|5
1656297550000|2022-06-27 02:39:10|116.01|114.21|116.01|114.21|116.01|114.21|116|114.2|3
1656297560000|2022-06-27 02:39:20|116.02|114.22|116.06|114.26|116.07|114.27|116.02|114.22|5
1656297570000|2022-06-27 02:39:30|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1656297590000|2022-06-27 02:39:50|116.08|114.28|116.07|114.27|116.09|114.29|116.07|114.27|4
1656297600000|2022-06-27 02:40:00|116.08|114.28|116.09|114.29|116.09|114.29|116.08|114.28|2
1656297610000|2022-06-27 02:40:10|116.08|114.28|116.09|114.29|116.09|114.29|116.08|114.28|2
1656297620000|2022-06-27 02:40:20|116.08|114.28|116.09|114.29|116.09|114.29|116.08|114.28|2
1656297630000|2022-06-27 02:40:30|116.1|114.3|116.18|114.38|116.2|114.4|116.1|114.3|16
1656297640000|2022-06-27 02:40:40|116.19|114.39|116.2|114.4|116.2|114.4|116.19|114.39|2
1656297650000|2022-06-27 02:40:50|116.21|114.41|116.31|114.51|116.31|114.51|116.21|114.41|3
1656297670000|2022-06-27 02:41:10|116.32|114.52|116.32|114.52|116.32|114.52|116.31|114.51|5
1656297680000|2022-06-27 02:41:20|116.31|114.51|116.34|114.54|116.35|114.55|116.25|114.45|14
1656297690000|2022-06-27 02:41:30|116.35|114.55|116.34|114.54|116.35|114.55|116.34|114.54|2
1656297700000|2022-06-27 02:41:40|116.35|114.55|116.34|114.54|116.35|114.55|116.34|114.54|6
1656297710000|2022-06-27 02:41:50|116.35|114.55|116.35|114.55|116.35|114.55|116.35|114.55|1
1656297720000|2022-06-27 02:42:00|116.31|114.51|116.33|114.53|116.33|114.53|116.31|114.51|7
1656297730000|2022-06-27 02:42:10|116.32|114.52|116.35|114.55|116.35|114.55|116.32|114.52|3
1656297740000|2022-06-27 02:42:20|116.34|114.54|116.34|114.54|116.35|114.55|116.34|114.54|3
1656297750000|2022-06-27 02:42:30|116.33|114.53|116.36|114.56|116.36|114.56|116.3|114.5|7
1656297760000|2022-06-27 02:42:40|116.35|114.55|116.09|114.29|116.35|114.55|116.09|114.29|18
1656297770000|2022-06-27 02:42:50|116.1|114.3|116.12|114.32|116.12|114.32|116.1|114.3|5
1656297780000|2022-06-27 02:43:00|116.11|114.31|116.2|114.4|116.2|114.4|116.11|114.31|6
1656297790000|2022-06-27 02:43:10|116.21|114.41|116.21|114.41|116.21|114.41|116.19|114.39|5
1656297800000|2022-06-27 02:43:20|116.22|114.42|116.27|114.47|116.27|114.47|116.22|114.42|4
1656297810000|2022-06-27 02:43:30|116.25|114.45|116.25|114.45|116.25|114.45|116.25|114.45|1
1656297820000|2022-06-27 02:43:40|116.21|114.41|116.21|114.41|116.21|114.41|116.2|114.4|3
1656297830000|2022-06-27 02:43:50|116.2|114.4|116.22|114.42|116.23|114.43|116.18|114.38|6
1656297840000|2022-06-27 02:44:00|116.23|114.43|116.21|114.41|116.24|114.44|116.21|114.41|4
1656297850000|2022-06-27 02:44:10|116.2|114.4|116.25|114.45|116.25|114.45|116.2|114.4|2
1656297870000|2022-06-27 02:44:30|116.2|114.4|116.18|114.38|116.2|114.4|116.18|114.38|3
1656297880000|2022-06-27 02:44:40|116.19|114.39|116.22|114.42|116.23|114.43|116.19|114.39|8
1656297890000|2022-06-27 02:44:50|116.21|114.41|116.2|114.4|116.21|114.41|116.2|114.4|2
1656297900000|2022-06-27 02:45:00|116.21|114.41|116.23|114.43|116.25|114.45|116.2|114.4|8
1656297910000|2022-06-27 02:45:10|116.21|114.41|116.24|114.44|116.24|114.44|116.21|114.41|7
1656297920000|2022-06-27 02:45:20|116.23|114.43|116.25|114.45|116.25|114.45|116.2|114.4|6
1656297930000|2022-06-27 02:45:30|116.23|114.43|116.24|114.44|116.24|114.44|116.2|114.4|11
1656297940000|2022-06-27 02:45:40|116.22|114.42|116.24|114.44|116.24|114.44|116.22|114.42|6
1656297950000|2022-06-27 02:45:50|116.25|114.45|116.27|114.47|116.28|114.48|116.25|114.45|5
1656297960000|2022-06-27 02:46:00|116.28|114.48|116.28|114.48|116.28|114.48|116.27|114.47|3
1656297970000|2022-06-27 02:46:10|116.27|114.47|116.28|114.48|116.29|114.49|116.27|114.47|6
1656297990000|2022-06-27 02:46:30|116.29|114.49|116.3|114.5|116.3|114.5|116.29|114.49|4
1656298000000|2022-06-27 02:46:40|116.31|114.51|116.29|114.49|116.31|114.51|116.29|114.49|3
1656298010000|2022-06-27 02:46:50|116.28|114.48|116.25|114.45|116.28|114.48|116.24|114.44|10
1656298020000|2022-06-27 02:47:00|116.24|114.44|116.25|114.45|116.25|114.45|116.24|114.44|2
1656298030000|2022-06-27 02:47:10|116.26|114.46|116.26|114.46|116.26|114.46|116.26|114.46|1
1656298060000|2022-06-27 02:47:40|116.27|114.47|116.27|114.47|116.27|114.47|116.27|114.47|1
1656298070000|2022-06-27 02:47:50|116.26|114.46|116.26|114.46|116.26|114.46|116.26|114.46|1
1656298080000|2022-06-27 02:48:00|116.27|114.47|116.23|114.43|116.27|114.47|116.22|114.42|6
1656298090000|2022-06-27 02:48:10|116.22|114.42|116.21|114.41|116.22|114.42|116.21|114.41|2
1656298100000|2022-06-27 02:48:20|116.2|114.4|116.18|114.38|116.2|114.4|116.18|114.38|2
1656298110000|2022-06-27 02:48:30|116.17|114.37|116.17|114.37|116.17|114.37|116.16|114.36|3
1656298120000|2022-06-27 02:48:40|116.13|114.33|116.08|114.28|116.13|114.33|116.07|114.27|7
1656298130000|2022-06-27 02:48:50|116.07|114.27|116.1|114.3|116.1|114.3|116.07|114.27|4
1656298140000|2022-06-27 02:49:00|116.09|114.29|116.08|114.28|116.09|114.29|116.08|114.28|2
1656298150000|2022-06-27 02:49:10|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1656298160000|2022-06-27 02:49:20|116.06|114.26|116.02|114.22|116.06|114.26|116.02|114.22|3
1656298170000|2022-06-27 02:49:30|116.01|114.21|116.02|114.22|116.02|114.22|116|114.2|6
1656298180000|2022-06-27 02:49:40|116.01|114.21|116|114.2|116.01|114.21|115.99|114.19|4
1656298190000|2022-06-27 02:49:50|115.99|114.19|116|114.2|116.01|114.21|115.99|114.19|4
1656298200000|2022-06-27 02:50:00|116.01|114.21|116.06|114.26|116.07|114.27|116.01|114.21|10
1656298210000|2022-06-27 02:50:10|116.07|114.27|116.06|114.26|116.07|114.27|116.06|114.26|2
1656298220000|2022-06-27 02:50:20|116.05|114.25|116.03|114.23|116.05|114.25|116.03|114.23|5
1656298230000|2022-06-27 02:50:30|116.05|114.25|116.07|114.27|116.08|114.28|116.05|114.25|4
1656298250000|2022-06-27 02:50:50|116.08|114.28|116.08|114.28|116.08|114.28|116.08|114.28|1
1656298260000|2022-06-27 02:51:00|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1656298270000|2022-06-27 02:51:10|116.08|114.28|116.06|114.26|116.08|114.28|116.06|114.26|3
1656298280000|2022-06-27 02:51:20|116.05|114.25|116.04|114.24|116.06|114.26|116.04|114.24|4
1656298290000|2022-06-27 02:51:30|116.03|114.23|116.04|114.24|116.04|114.24|116.02|114.22|4
1656298320000|2022-06-27 02:52:00|116.05|114.25|116|114.2|116.05|114.25|116|114.2|6
1656298330000|2022-06-27 02:52:10|116.01|114.21|115.96|114.16|116.02|114.22|115.96|114.16|11
1656298340000|2022-06-27 02:52:20|115.97|114.17|115.94|114.14|115.97|114.17|115.92|114.12|11
1656298350000|2022-06-27 02:52:30|115.95|114.15|115.92|114.12|115.95|114.15|115.92|114.12|4
1656298360000|2022-06-27 02:52:40|115.93|114.13|115.93|114.13|115.93|114.13|115.92|114.12|5
1656298380000|2022-06-27 02:53:00|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1656298390000|2022-06-27 02:53:10|115.9|114.1|115.91|114.11|115.91|114.11|115.9|114.1|2
1656298400000|2022-06-27 02:53:20|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|2
1656298410000|2022-06-27 02:53:30|115.9|114.1|115.9|114.1|115.9|114.1|115.89|114.09|3
1656298420000|2022-06-27 02:53:40|115.91|114.11|115.9|114.1|115.91|114.11|115.9|114.1|2
1656298430000|2022-06-27 02:53:50|115.91|114.11|115.93|114.13|115.93|114.13|115.91|114.11|4
1656298440000|2022-06-27 02:54:00|115.92|114.12|115.92|114.12|115.94|114.14|115.92|114.12|7
1656298450000|2022-06-27 02:54:10|115.91|114.11|115.91|114.11|115.91|114.11|115.9|114.1|3
1656298480000|2022-06-27 02:54:40|115.93|114.13|115.93|114.13|115.96|114.16|115.93|114.13|6
1656298490000|2022-06-27 02:54:50|115.91|114.11|115.92|114.12|115.92|114.12|115.91|114.11|2
1656298510000|2022-06-27 02:55:10|115.91|114.11|115.92|114.12|115.92|114.12|115.91|114.11|2
1656298520000|2022-06-27 02:55:20|115.95|114.15|115.95|114.15|115.96|114.16|115.95|114.15|3
1656298530000|2022-06-27 02:55:30|115.96|114.16|115.94|114.14|115.96|114.16|115.93|114.13|6
1656298540000|2022-06-27 02:55:40|115.9|114.1|115.9|114.1|115.9|114.1|115.9|114.1|1
1656298550000|2022-06-27 02:55:50|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1656298560000|2022-06-27 02:56:00|115.87|114.07|115.83|114.03|115.87|114.07|115.81|114.01|5
1656298570000|2022-06-27 02:56:10|115.84|114.04|115.87|114.07|115.87|114.07|115.83|114.03|5
1656298580000|2022-06-27 02:56:20|115.88|114.08|115.86|114.06|115.88|114.08|115.86|114.06|3
1656298590000|2022-06-27 02:56:30|115.85|114.05|115.85|114.05|115.85|114.05|115.85|114.05|1
1656298600000|2022-06-27 02:56:40|115.86|114.06|115.78|113.98|115.86|114.06|115.78|113.98|9
1656298610000|2022-06-27 02:56:50|115.79|113.99|115.8|114|115.8|114|115.79|113.99|4
1656298620000|2022-06-27 02:57:00|115.81|114.01|115.82|114.02|115.84|114.04|115.81|114.01|5
1656298630000|2022-06-27 02:57:10|115.83|114.03|115.81|114.01|115.83|114.03|115.81|114.01|3
1656298640000|2022-06-27 02:57:20|115.8|114|115.79|113.99|115.8|114|115.78|113.98|4
1656298650000|2022-06-27 02:57:30|115.8|114|115.8|114|115.8|114|115.8|114|1
1656298660000|2022-06-27 02:57:40|115.82|114.02|115.82|114.02|115.82|114.02|115.82|114.02|1
1656298670000|2022-06-27 02:57:50|115.8|114|115.8|114|115.8|114|115.8|114|1
1656298700000|2022-06-27 02:58:20|115.82|114.02|115.84|114.04|115.84|114.04|115.81|114.01|4
1656298710000|2022-06-27 02:58:30|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1656298730000|2022-06-27 02:58:50|115.82|114.02|115.82|114.02|115.82|114.02|115.82|114.02|1
1656298750000|2022-06-27 02:59:10|115.81|114.01|115.8|114|115.81|114.01|115.8|114|2
1656298760000|2022-06-27 02:59:20|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1656298770000|2022-06-27 02:59:30|115.8|114|115.8|114|115.81|114.01|115.8|114|3
1656298780000|2022-06-27 02:59:40|115.81|114.01|115.8|114|115.81|114.01|115.8|114|4
1656298790000|2022-06-27 02:59:50|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656298810000|2022-06-27 03:00:10|115.72|113.92|115.68|113.88|115.72|113.92|115.68|113.88|3
1656298820000|2022-06-27 03:00:20|115.69|113.89|115.73|113.93|115.74|113.94|115.69|113.89|9
1656298830000|2022-06-27 03:00:30|115.75|113.95|115.76|113.96|115.76|113.96|115.75|113.95|2
1656298840000|2022-06-27 03:00:40|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1656298860000|2022-06-27 03:01:00|115.74|113.94|115.72|113.92|115.74|113.94|115.72|113.92|2
1656298870000|2022-06-27 03:01:10|115.71|113.91|115.72|113.92|115.72|113.92|115.71|113.91|2
1656298880000|2022-06-27 03:01:20|115.75|113.95|115.74|113.94|115.75|113.95|115.74|113.94|2
1656298890000|2022-06-27 03:01:30|115.73|113.93|115.69|113.89|115.73|113.93|115.69|113.89|2
1656298900000|2022-06-27 03:01:40|115.7|113.9|115.71|113.91|115.71|113.91|115.69|113.89|8
1656298910000|2022-06-27 03:01:50|115.7|113.9|115.71|113.91|115.71|113.91|115.7|113.9|2
1656298920000|2022-06-27 03:02:00|115.72|113.92|115.72|113.92|115.72|113.92|115.71|113.91|3
1656298930000|2022-06-27 03:02:10|115.71|113.91|115.61|113.81|115.71|113.91|115.61|113.81|10
1656298950000|2022-06-27 03:02:30|115.6|113.8|115.59|113.79|115.6|113.8|115.58|113.78|3
1656298960000|2022-06-27 03:02:40|115.6|113.8|115.59|113.79|115.61|113.81|115.59|113.79|4
1656298970000|2022-06-27 03:02:50|115.6|113.8|115.63|113.83|115.63|113.83|115.6|113.8|8
1656298990000|2022-06-27 03:03:10|115.66|113.86|115.66|113.86|115.66|113.86|115.66|113.86|1
1656299000000|2022-06-27 03:03:20|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1656299010000|2022-06-27 03:03:30|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656299020000|2022-06-27 03:03:40|115.66|113.86|115.66|113.86|115.67|113.87|115.66|113.86|3
1656299040000|2022-06-27 03:04:00|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656299050000|2022-06-27 03:04:10|115.68|113.88|115.68|113.88|115.69|113.89|115.65|113.85|8
1656299060000|2022-06-27 03:04:20|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1656299070000|2022-06-27 03:04:30|115.7|113.9|115.79|113.99|115.79|113.99|115.7|113.9|6
1656299080000|2022-06-27 03:04:40|115.78|113.98|115.78|113.98|115.78|113.98|115.77|113.97|3
1656299100000|2022-06-27 03:05:00|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656299110000|2022-06-27 03:05:10|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1656299120000|2022-06-27 03:05:20|115.79|113.99|115.82|114.02|115.82|114.02|115.79|113.99|3
1656299130000|2022-06-27 03:05:30|115.83|114.03|115.8|114|115.83|114.03|115.8|114|3
1656299140000|2022-06-27 03:05:40|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|1
1656299150000|2022-06-27 03:05:50|115.8|114|115.8|114|115.8|114|115.8|114|1
1656299160000|2022-06-27 03:06:00|115.78|113.98|115.76|113.96|115.78|113.98|115.74|113.94|6
1656299170000|2022-06-27 03:06:10|115.74|113.94|115.76|113.96|115.77|113.97|115.74|113.94|4
1656299180000|2022-06-27 03:06:20|115.75|113.95|115.76|113.96|115.76|113.96|115.75|113.95|2
1656299190000|2022-06-27 03:06:30|115.77|113.97|115.78|113.98|115.78|113.98|115.76|113.96|4
1656299200000|2022-06-27 03:06:40|115.81|114.01|115.8|114|115.82|114.02|115.8|114|5
1656299220000|2022-06-27 03:07:00|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|2
1656299230000|2022-06-27 03:07:10|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1656299240000|2022-06-27 03:07:20|115.82|114.02|115.81|114.01|115.82|114.02|115.81|114.01|4
1656299250000|2022-06-27 03:07:30|115.82|114.02|115.81|114.01|115.82|114.02|115.81|114.01|4
1656299260000|2022-06-27 03:07:40|115.82|114.02|115.87|114.07|115.87|114.07|115.82|114.02|3
1656299270000|2022-06-27 03:07:50|115.88|114.08|115.87|114.07|115.88|114.08|115.84|114.04|6
1656299290000|2022-06-27 03:08:10|115.86|114.06|115.87|114.07|115.88|114.08|115.84|114.04|8
1656299300000|2022-06-27 03:08:20|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656299310000|2022-06-27 03:08:30|115.89|114.09|115.87|114.07|115.89|114.09|115.87|114.07|3
1656299330000|2022-06-27 03:08:50|115.88|114.08|115.89|114.09|115.89|114.09|115.88|114.08|2
1656299340000|2022-06-27 03:09:00|115.88|114.08|115.88|114.08|115.89|114.09|115.88|114.08|3
1656299350000|2022-06-27 03:09:10|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1656299370000|2022-06-27 03:09:30|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1656299380000|2022-06-27 03:09:40|115.87|114.07|115.88|114.08|115.89|114.09|115.87|114.07|4
1656299400000|2022-06-27 03:10:00|115.89|114.09|115.89|114.09|115.92|114.12|115.86|114.06|5
1656299420000|2022-06-27 03:10:20|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656299440000|2022-06-27 03:10:40|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|4
1656299450000|2022-06-27 03:10:50|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|2
1656299460000|2022-06-27 03:11:00|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|4
1656299470000|2022-06-27 03:11:10|115.87|114.07|115.88|114.08|115.88|114.08|115.87|114.07|4
1656299510000|2022-06-27 03:11:50|115.87|114.07|115.87|114.07|115.88|114.08|115.83|114.03|8
1656299520000|2022-06-27 03:12:00|115.86|114.06|115.87|114.07|115.87|114.07|115.86|114.06|2
1656299530000|2022-06-27 03:12:10|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656299540000|2022-06-27 03:12:20|115.89|114.09|115.88|114.08|115.89|114.09|115.87|114.07|3
1656299550000|2022-06-27 03:12:30|115.87|114.07|115.87|114.07|115.87|114.07|115.87|114.07|1
1656299560000|2022-06-27 03:12:40|115.86|114.06|115.96|114.16|115.96|114.16|115.85|114.05|10
1656299570000|2022-06-27 03:12:50|115.98|114.18|115.91|114.11|115.98|114.18|115.91|114.11|7
1656299580000|2022-06-27 03:13:00|115.9|114.1|115.98|114.18|115.98|114.18|115.9|114.1|7
1656299590000|2022-06-27 03:13:10|115.99|114.19|116|114.2|116.02|114.22|115.99|114.19|5
1656299600000|2022-06-27 03:13:20|115.99|114.19|116.01|114.21|116.01|114.21|115.98|114.18|6
1656299610000|2022-06-27 03:13:30|116|114.2|116.01|114.21|116.02|114.22|116|114.2|4
1656299620000|2022-06-27 03:13:40|116.02|114.22|116.03|114.23|116.03|114.23|116.02|114.22|4
1656299630000|2022-06-27 03:13:50|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1656299640000|2022-06-27 03:14:00|116.01|114.21|116.02|114.22|116.03|114.23|116.01|114.21|4
1656299650000|2022-06-27 03:14:10|116.03|114.23|116.14|114.34|116.14|114.34|116.03|114.23|8
1656299660000|2022-06-27 03:14:20|116.2|114.4|116.12|114.32|116.25|114.45|116.12|114.32|18
1656299670000|2022-06-27 03:14:30|116.11|114.31|116.11|114.31|116.13|114.33|116.1|114.3|7
1656299680000|2022-06-27 03:14:40|116.12|114.32|116.11|114.31|116.12|114.32|116.11|114.31|8
1656299690000|2022-06-27 03:14:50|116.04|114.24|116.06|114.26|116.06|114.26|116.03|114.23|4
1656299700000|2022-06-27 03:15:00|116.07|114.27|116.06|114.26|116.08|114.28|116.06|114.26|6
1656299710000|2022-06-27 03:15:10|116.03|114.23|116.03|114.23|116.05|114.25|116.02|114.22|8
1656299720000|2022-06-27 03:15:20|116|114.2|116.05|114.25|116.05|114.25|115.96|114.16|11
1656299730000|2022-06-27 03:15:30|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|2
1656299740000|2022-06-27 03:15:40|116.03|114.23|116.04|114.24|116.05|114.25|116.03|114.23|4
1656299750000|2022-06-27 03:15:50|116.01|114.21|116.03|114.23|116.03|114.23|116|114.2|7
1656299760000|2022-06-27 03:16:00|116.04|114.24|116.05|114.25|116.05|114.25|116.02|114.22|6
1656299780000|2022-06-27 03:16:20|116.09|114.29|116.1|114.3|116.1|114.3|116.09|114.29|2
1656299790000|2022-06-27 03:16:30|116.09|114.29|116.06|114.26|116.09|114.29|116.05|114.25|5
1656299800000|2022-06-27 03:16:40|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1656299810000|2022-06-27 03:16:50|116.08|114.28|116.05|114.25|116.08|114.28|116.05|114.25|4
1656299830000|2022-06-27 03:17:10|116.06|114.26|116.06|114.26|116.06|114.26|116.06|114.26|1
1656299840000|2022-06-27 03:17:20|116.05|114.25|116.06|114.26|116.06|114.26|116.05|114.25|2
1656299850000|2022-06-27 03:17:30|116.05|114.25|116.05|114.25|116.06|114.26|116.05|114.25|3
1656299860000|2022-06-27 03:17:40|116.06|114.26|116.05|114.25|116.06|114.26|116.05|114.25|2
1656299870000|2022-06-27 03:17:50|116.06|114.26|116.06|114.26|116.06|114.26|116.06|114.26|1
1656299880000|2022-06-27 03:18:00|116.05|114.25|116.02|114.22|116.05|114.25|116.02|114.22|5
1656299890000|2022-06-27 03:18:10|116.03|114.23|116.07|114.27|116.07|114.27|116.02|114.22|4
1656299900000|2022-06-27 03:18:20|116.06|114.26|116.05|114.25|116.07|114.27|116.05|114.25|4
1656299910000|2022-06-27 03:18:30|116.09|114.29|116.16|114.36|116.16|114.36|116.09|114.29|8
1656299920000|2022-06-27 03:18:40|116.17|114.37|116.13|114.33|116.17|114.37|116.1|114.3|8
1656299930000|2022-06-27 03:18:50|116.14|114.34|116.11|114.31|116.15|114.35|116.11|114.31|6
1656299940000|2022-06-27 03:19:00|116.1|114.3|116.1|114.3|116.1|114.3|116.1|114.3|1
1656299950000|2022-06-27 03:19:10|116.11|114.31|116.11|114.31|116.11|114.31|116.1|114.3|3
1656299960000|2022-06-27 03:19:20|116.12|114.32|116.12|114.32|116.13|114.33|116.12|114.32|3
1656299970000|2022-06-27 03:19:30|116.13|114.33|116.03|114.23|116.13|114.33|116.02|114.22|10
1656299980000|2022-06-27 03:19:40|116.04|114.24|116.08|114.28|116.08|114.28|116.04|114.24|6
1656299990000|2022-06-27 03:19:50|116.07|114.27|116.04|114.24|116.07|114.27|116.04|114.24|5
1656300000000|2022-06-27 03:20:00|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1656300010000|2022-06-27 03:20:10|116|114.2|116|114.2|116|114.2|116|114.2|1
1656300020000|2022-06-27 03:20:20|116.02|114.22|116.03|114.23|116.03|114.23|116.02|114.22|2
1656300030000|2022-06-27 03:20:30|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656300040000|2022-06-27 03:20:40|116.03|114.23|116.03|114.23|116.04|114.24|116.03|114.23|3
1656300050000|2022-06-27 03:20:50|116.09|114.29|116.07|114.27|116.09|114.29|116.06|114.26|7
1656300060000|2022-06-27 03:21:00|116.06|114.26|116.05|114.25|116.06|114.26|116.05|114.25|2
1656300070000|2022-06-27 03:21:10|116.02|114.22|116.03|114.23|116.03|114.23|116.02|114.22|2
1656300080000|2022-06-27 03:21:20|116.02|114.22|116.03|114.23|116.03|114.23|116.02|114.22|2
1656300090000|2022-06-27 03:21:30|116.02|114.22|115.86|114.06|116.02|114.22|115.86|114.06|11
1656300100000|2022-06-27 03:21:40|115.87|114.07|115.86|114.06|115.9|114.1|115.86|114.06|8
1656300110000|2022-06-27 03:21:50|115.87|114.07|115.87|114.07|115.89|114.09|115.86|114.06|6
1656300120000|2022-06-27 03:22:00|115.88|114.08|115.86|114.06|115.88|114.08|115.86|114.06|3
1656300130000|2022-06-27 03:22:10|115.87|114.07|115.87|114.07|115.88|114.08|115.87|114.07|3
1656300150000|2022-06-27 03:22:30|115.86|114.06|115.86|114.06|115.87|114.07|115.85|114.05|7
1656300160000|2022-06-27 03:22:40|115.85|114.05|115.86|114.06|115.86|114.06|115.84|114.04|6
1656300180000|2022-06-27 03:23:00|115.87|114.07|115.87|114.07|115.87|114.07|115.87|114.07|1
1656300190000|2022-06-27 03:23:10|115.86|114.06|115.86|114.06|115.86|114.06|115.85|114.05|3
1656300200000|2022-06-27 03:23:20|115.85|114.05|115.85|114.05|115.86|114.06|115.8|114|7
1656300210000|2022-06-27 03:23:30|115.81|114.01|115.8|114|115.83|114.03|115.8|114|5
1656300220000|2022-06-27 03:23:40|115.79|113.99|115.77|113.97|115.79|113.99|115.76|113.96|6
1656300230000|2022-06-27 03:23:50|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|2
1656300240000|2022-06-27 03:24:00|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1656300250000|2022-06-27 03:24:10|115.77|113.97|115.71|113.91|115.77|113.97|115.69|113.89|5
1656300260000|2022-06-27 03:24:20|115.72|113.92|115.7|113.9|115.72|113.92|115.7|113.9|3
1656300300000|2022-06-27 03:25:00|115.69|113.89|115.67|113.87|115.69|113.89|115.67|113.87|3
1656300310000|2022-06-27 03:25:10|115.68|113.88|115.69|113.89|115.69|113.89|115.68|113.88|6
1656300320000|2022-06-27 03:25:20|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|1
1656300330000|2022-06-27 03:25:30|115.66|113.86|115.72|113.92|115.72|113.92|115.65|113.85|10
1656300340000|2022-06-27 03:25:40|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1656300350000|2022-06-27 03:25:50|115.76|113.96|115.77|113.97|115.77|113.97|115.73|113.93|4
1656300360000|2022-06-27 03:26:00|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|2
1656300370000|2022-06-27 03:26:10|115.76|113.96|115.76|113.96|115.77|113.97|115.75|113.95|5
1656300380000|2022-06-27 03:26:20|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656300390000|2022-06-27 03:26:30|115.76|113.96|115.78|113.98|115.78|113.98|115.76|113.96|3
1656300400000|2022-06-27 03:26:40|115.77|113.97|115.76|113.96|115.78|113.98|115.76|113.96|4
1656300410000|2022-06-27 03:26:50|115.77|113.97|115.77|113.97|115.77|113.97|115.76|113.96|3
1656300420000|2022-06-27 03:27:00|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|2
1656300440000|2022-06-27 03:27:20|115.78|113.98|115.76|113.96|115.78|113.98|115.76|113.96|3
1656300450000|2022-06-27 03:27:30|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656300460000|2022-06-27 03:27:40|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|2
1656300490000|2022-06-27 03:28:10|115.79|113.99|115.8|114|115.84|114.04|115.79|113.99|4
1656300500000|2022-06-27 03:28:20|115.79|113.99|115.77|113.97|115.79|113.99|115.77|113.97|4
1656300510000|2022-06-27 03:28:30|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656300530000|2022-06-27 03:28:50|115.77|113.97|115.68|113.88|115.77|113.97|115.67|113.87|6
1656300540000|2022-06-27 03:29:00|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|1
1656300550000|2022-06-27 03:29:10|115.66|113.86|115.63|113.83|115.66|113.86|115.63|113.83|10
1656300560000|2022-06-27 03:29:20|115.64|113.84|115.59|113.79|115.65|113.85|115.58|113.78|8
1656300570000|2022-06-27 03:29:30|115.57|113.77|115.54|113.74|115.57|113.77|115.5|113.7|9
1656300580000|2022-06-27 03:29:40|115.53|113.73|115.5|113.7|115.53|113.73|115.45|113.65|15
1656300590000|2022-06-27 03:29:50|115.49|113.69|115.51|113.71|115.51|113.71|115.48|113.68|9
1656300600000|2022-06-27 03:30:00|115.54|113.74|115.54|113.74|115.58|113.78|115.53|113.73|16
1656300610000|2022-06-27 03:30:10|115.53|113.73|115.53|113.73|115.54|113.74|115.53|113.73|9
1656300620000|2022-06-27 03:30:20|115.54|113.74|115.55|113.75|115.58|113.78|115.54|113.74|6
1656300630000|2022-06-27 03:30:30|115.59|113.79|115.65|113.85|115.66|113.86|115.59|113.79|7
1656300640000|2022-06-27 03:30:40|115.66|113.86|115.66|113.86|115.67|113.87|115.66|113.86|3
1656300650000|2022-06-27 03:30:50|115.65|113.85|115.63|113.83|115.65|113.85|115.63|113.83|3
1656300660000|2022-06-27 03:31:00|115.62|113.82|115.55|113.75|115.62|113.82|115.55|113.75|11
1656300680000|2022-06-27 03:31:20|115.56|113.76|115.54|113.74|115.56|113.76|115.54|113.74|3
1656300690000|2022-06-27 03:31:30|115.55|113.75|115.55|113.75|115.55|113.75|115.55|113.75|1
1656300700000|2022-06-27 03:31:40|115.54|113.74|115.54|113.74|115.55|113.75|115.54|113.74|3
1656300730000|2022-06-27 03:32:10|115.55|113.75|115.54|113.74|115.55|113.75|115.54|113.74|2
1656300740000|2022-06-27 03:32:20|115.53|113.73|115.5|113.7|115.53|113.73|115.49|113.69|3
1656300750000|2022-06-27 03:32:30|115.51|113.71|115.55|113.75|115.55|113.75|115.51|113.71|3
1656300760000|2022-06-27 03:32:40|115.56|113.76|115.56|113.76|115.56|113.76|115.55|113.75|3
1656300770000|2022-06-27 03:32:50|115.55|113.75|115.56|113.76|115.56|113.76|115.55|113.75|2
1656300780000|2022-06-27 03:33:00|115.55|113.75|115.56|113.76|115.57|113.77|115.55|113.75|4
1656300790000|2022-06-27 03:33:10|115.58|113.78|115.6|113.8|115.6|113.8|115.58|113.78|3
1656300800000|2022-06-27 03:33:20|115.63|113.83|115.61|113.81|115.64|113.84|115.61|113.81|4
1656300810000|2022-06-27 03:33:30|115.62|113.82|115.64|113.84|115.64|113.84|115.62|113.82|3
1656300820000|2022-06-27 03:33:40|115.65|113.85|115.64|113.84|115.65|113.85|115.64|113.84|2
1656300830000|2022-06-27 03:33:50|115.62|113.82|115.63|113.83|115.63|113.83|115.62|113.82|2
1656300840000|2022-06-27 03:34:00|115.59|113.79|115.59|113.79|115.6|113.8|115.57|113.77|7
1656300850000|2022-06-27 03:34:10|115.6|113.8|115.61|113.81|115.61|113.81|115.59|113.79|8
1656300860000|2022-06-27 03:34:20|115.6|113.8|115.59|113.79|115.6|113.8|115.59|113.79|2
1656300880000|2022-06-27 03:34:40|115.58|113.78|115.56|113.76|115.58|113.78|115.56|113.76|3
1656300900000|2022-06-27 03:35:00|115.54|113.74|115.55|113.75|115.55|113.75|115.54|113.74|4
1656300910000|2022-06-27 03:35:10|115.54|113.74|115.49|113.69|115.54|113.74|115.49|113.69|3
1656300920000|2022-06-27 03:35:20|115.48|113.68|115.46|113.66|115.48|113.68|115.46|113.66|2
1656300950000|2022-06-27 03:35:50|115.47|113.67|115.47|113.67|115.48|113.68|115.47|113.67|7
1656300960000|2022-06-27 03:36:00|115.48|113.68|115.48|113.68|115.48|113.68|115.48|113.68|1
1656300970000|2022-06-27 03:36:10|115.5|113.7|115.52|113.72|115.52|113.72|115.5|113.7|2
1656300980000|2022-06-27 03:36:20|115.51|113.71|115.52|113.72|115.52|113.72|115.5|113.7|3
1656301010000|2022-06-27 03:36:50|115.53|113.73|115.56|113.76|115.56|113.76|115.53|113.73|2
1656301020000|2022-06-27 03:37:00|115.57|113.77|115.56|113.76|115.57|113.77|115.56|113.76|4
1656301040000|2022-06-27 03:37:20|115.57|113.77|115.54|113.74|115.57|113.77|115.54|113.74|4
1656301050000|2022-06-27 03:37:30|115.55|113.75|115.54|113.74|115.55|113.75|115.54|113.74|2
1656301070000|2022-06-27 03:37:50|115.53|113.73|115.52|113.72|115.53|113.73|115.52|113.72|2
1656301080000|2022-06-27 03:38:00|115.5|113.7|115.51|113.71|115.51|113.71|115.5|113.7|2
1656301100000|2022-06-27 03:38:20|115.52|113.72|115.54|113.74|115.54|113.74|115.52|113.72|2
1656301120000|2022-06-27 03:38:40|115.53|113.73|115.51|113.71|115.53|113.73|115.51|113.71|3
1656301130000|2022-06-27 03:38:50|115.52|113.72|115.52|113.72|115.52|113.72|115.51|113.71|3
1656301140000|2022-06-27 03:39:00|115.53|113.73|115.52|113.72|115.54|113.74|115.52|113.72|3
1656301150000|2022-06-27 03:39:10|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|2
1656301160000|2022-06-27 03:39:20|115.59|113.79|115.78|113.98|115.95|114.15|115.59|113.79|16
1656301170000|2022-06-27 03:39:30|115.77|113.97|115.81|114.01|115.81|114.01|115.77|113.97|10
1656301180000|2022-06-27 03:39:40|115.8|114|115.8|114|115.8|114|115.8|114|1
1656301190000|2022-06-27 03:39:50|115.79|113.99|115.78|113.98|115.79|113.99|115.77|113.97|4
1656301200000|2022-06-27 03:40:00|115.76|113.96|115.77|113.97|115.79|113.99|115.76|113.96|3
1656301210000|2022-06-27 03:40:10|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1656301220000|2022-06-27 03:40:20|115.79|113.99|115.78|113.98|115.79|113.99|115.77|113.97|4
1656301230000|2022-06-27 03:40:30|115.77|113.97|115.79|113.99|115.79|113.99|115.77|113.97|5
1656301240000|2022-06-27 03:40:40|115.8|114|115.8|114|115.81|114.01|115.8|114|3
1656301250000|2022-06-27 03:40:50|115.81|114.01|115.8|114|115.81|114.01|115.8|114|2
1656301260000|2022-06-27 03:41:00|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|1
1656301270000|2022-06-27 03:41:10|115.8|114|115.71|113.91|115.8|114|115.7|113.9|8
1656301280000|2022-06-27 03:41:20|115.7|113.9|115.72|113.92|115.72|113.92|115.7|113.9|3
1656301290000|2022-06-27 03:41:30|115.74|113.94|115.74|113.94|115.75|113.95|115.74|113.94|5
1656301300000|2022-06-27 03:41:40|115.73|113.93|115.74|113.94|115.74|113.94|115.73|113.93|2
1656301310000|2022-06-27 03:41:50|115.73|113.93|115.66|113.86|115.73|113.93|115.65|113.85|7
1656301320000|2022-06-27 03:42:00|115.65|113.85|115.64|113.84|115.65|113.85|115.63|113.83|8
1656301330000|2022-06-27 03:42:10|115.65|113.85|115.66|113.86|115.66|113.86|115.65|113.85|6
1656301340000|2022-06-27 03:42:20|115.65|113.85|115.67|113.87|115.67|113.87|115.65|113.85|7
1656301350000|2022-06-27 03:42:30|115.7|113.9|115.77|113.97|115.77|113.97|115.7|113.9|6
1656301360000|2022-06-27 03:42:40|115.73|113.93|115.72|113.92|115.73|113.93|115.72|113.92|2
1656301370000|2022-06-27 03:42:50|115.74|113.94|115.69|113.89|115.75|113.95|115.69|113.89|5
1656301380000|2022-06-27 03:43:00|115.67|113.87|115.62|113.82|115.67|113.87|115.61|113.81|8
1656301390000|2022-06-27 03:43:10|115.61|113.81|115.62|113.82|115.63|113.83|115.61|113.81|3
1656301400000|2022-06-27 03:43:20|115.61|113.81|115.61|113.81|115.63|113.83|115.61|113.81|5
1656301410000|2022-06-27 03:43:30|115.62|113.82|115.63|113.83|115.64|113.84|115.62|113.82|8
1656301420000|2022-06-27 03:43:40|115.62|113.82|115.64|113.84|115.64|113.84|115.62|113.82|5
1656301440000|2022-06-27 03:44:00|115.66|113.86|115.66|113.86|115.66|113.86|115.66|113.86|1
1656301450000|2022-06-27 03:44:10|115.64|113.84|115.61|113.81|115.64|113.84|115.61|113.81|2
1656301460000|2022-06-27 03:44:20|115.62|113.82|115.61|113.81|115.62|113.82|115.61|113.81|4
1656301470000|2022-06-27 03:44:30|115.62|113.82|115.61|113.81|115.62|113.82|115.61|113.81|4
1656301480000|2022-06-27 03:44:40|115.6|113.8|115.49|113.69|115.61|113.81|115.49|113.69|7
1656301510000|2022-06-27 03:45:10|115.5|113.7|115.53|113.73|115.54|113.74|115.5|113.7|5
1656301520000|2022-06-27 03:45:20|115.52|113.72|115.53|113.73|115.53|113.73|115.51|113.71|4
1656301530000|2022-06-27 03:45:30|115.52|113.72|115.51|113.71|115.52|113.72|115.5|113.7|3
1656301560000|2022-06-27 03:46:00|115.5|113.7|115.5|113.7|115.51|113.71|115.5|113.7|3
1656301570000|2022-06-27 03:46:10|115.51|113.71|115.5|113.7|115.51|113.71|115.5|113.7|4
1656301590000|2022-06-27 03:46:30|115.49|113.69|115.49|113.69|115.5|113.7|115.49|113.69|3
1656301610000|2022-06-27 03:46:50|115.43|113.63|115.4|113.6|115.43|113.63|115.4|113.6|6
1656301620000|2022-06-27 03:47:00|115.39|113.59|115.42|113.62|115.42|113.62|115.39|113.59|4
1656301630000|2022-06-27 03:47:10|115.41|113.61|115.33|113.53|115.41|113.61|115.33|113.53|6
1656301640000|2022-06-27 03:47:20|115.32|113.52|115.22|113.42|115.32|113.52|115.22|113.42|5
1656301650000|2022-06-27 03:47:30|115.23|113.43|115.22|113.42|115.23|113.43|115.2|113.4|7
1656301660000|2022-06-27 03:47:40|115.21|113.41|115.22|113.42|115.22|113.42|115.2|113.4|8
1656301670000|2022-06-27 03:47:50|115.23|113.43|115.26|113.46|115.27|113.47|115.23|113.43|5
1656301680000|2022-06-27 03:48:00|115.27|113.47|115.27|113.47|115.27|113.47|115.27|113.47|1
1656301700000|2022-06-27 03:48:20|115.28|113.48|115.29|113.49|115.29|113.49|115.27|113.47|6
1656301710000|2022-06-27 03:48:30|115.3|113.5|115.3|113.5|115.3|113.5|115.3|113.5|1
1656301740000|2022-06-27 03:49:00|115.31|113.51|115.29|113.49|115.31|113.51|115.28|113.48|5
1656301770000|2022-06-27 03:49:30|115.28|113.48|115.28|113.48|115.28|113.48|115.28|113.48|1
1656301800000|2022-06-27 03:50:00|115.27|113.47|115.27|113.47|115.27|113.47|115.27|113.47|1
1656301810000|2022-06-27 03:50:10|115.28|113.48|115.28|113.48|115.28|113.48|115.28|113.48|1
1656301820000|2022-06-27 03:50:20|115.29|113.49|115.29|113.49|115.29|113.49|115.29|113.49|1
1656301840000|2022-06-27 03:50:40|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|2
1656301850000|2022-06-27 03:50:50|115.28|113.48|115.29|113.49|115.29|113.49|115.28|113.48|2
1656301860000|2022-06-27 03:51:00|115.3|113.5|115.35|113.55|115.35|113.55|115.3|113.5|3
1656301870000|2022-06-27 03:51:10|115.34|113.54|115.36|113.56|115.36|113.56|115.34|113.54|3
1656301880000|2022-06-27 03:51:20|115.37|113.57|115.37|113.57|115.37|113.57|115.37|113.57|1
1656301890000|2022-06-27 03:51:30|115.38|113.58|115.51|113.71|115.51|113.71|115.38|113.58|10
1656301900000|2022-06-27 03:51:40|115.52|113.72|115.57|113.77|115.57|113.77|115.51|113.71|5
1656301920000|2022-06-27 03:52:00|115.56|113.76|115.57|113.77|115.57|113.77|115.56|113.76|2
1656301940000|2022-06-27 03:52:20|115.5|113.7|115.52|113.72|115.52|113.72|115.5|113.7|2
1656301950000|2022-06-27 03:52:30|115.51|113.71|115.51|113.71|115.51|113.71|115.51|113.71|1
1656301960000|2022-06-27 03:52:40|115.52|113.72|115.53|113.73|115.53|113.73|115.52|113.72|2
1656301970000|2022-06-27 03:52:50|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|2
1656301980000|2022-06-27 03:53:00|115.54|113.74|115.54|113.74|115.54|113.74|115.54|113.74|1
1656301990000|2022-06-27 03:53:10|115.53|113.73|115.54|113.74|115.54|113.74|115.52|113.72|4
1656302010000|2022-06-27 03:53:30|115.53|113.73|115.53|113.73|115.53|113.73|115.53|113.73|1
1656302020000|2022-06-27 03:53:40|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|6
1656302030000|2022-06-27 03:53:50|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|2
1656302060000|2022-06-27 03:54:20|115.54|113.74|115.58|113.78|115.58|113.78|115.54|113.74|5
1656302070000|2022-06-27 03:54:30|115.57|113.77|115.56|113.76|115.57|113.77|115.54|113.74|5
1656302080000|2022-06-27 03:54:40|115.57|113.77|115.57|113.77|115.57|113.77|115.56|113.76|11
1656302090000|2022-06-27 03:54:50|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1656302110000|2022-06-27 03:55:10|115.59|113.79|115.6|113.8|115.6|113.8|115.59|113.79|6
1656302120000|2022-06-27 03:55:20|115.59|113.79|115.59|113.79|115.6|113.8|115.59|113.79|7
1656302130000|2022-06-27 03:55:30|115.6|113.8|115.59|113.79|115.6|113.8|115.59|113.79|8
1656302140000|2022-06-27 03:55:40|115.6|113.8|115.64|113.84|115.65|113.85|115.6|113.8|5
1656302150000|2022-06-27 03:55:50|115.65|113.85|115.72|113.92|115.72|113.92|115.65|113.85|9
1656302160000|2022-06-27 03:56:00|115.73|113.93|115.78|113.98|115.79|113.99|115.73|113.93|6
1656302170000|2022-06-27 03:56:10|115.79|113.99|115.72|113.92|115.79|113.99|115.72|113.92|5
1656302180000|2022-06-27 03:56:20|115.73|113.93|115.74|113.94|115.74|113.94|115.73|113.93|2
1656302190000|2022-06-27 03:56:30|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1656302200000|2022-06-27 03:56:40|115.74|113.94|115.8|114|115.8|114|115.74|113.94|6
1656302210000|2022-06-27 03:56:50|115.79|113.99|115.81|114.01|115.82|114.02|115.78|113.98|7
1656302220000|2022-06-27 03:57:00|115.8|114|115.79|113.99|115.83|114.03|115.79|113.99|7
1656302250000|2022-06-27 03:57:30|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1656302260000|2022-06-27 03:57:40|115.73|113.93|115.71|113.91|115.73|113.93|115.71|113.91|3
1656302270000|2022-06-27 03:57:50|115.7|113.9|115.68|113.88|115.7|113.9|115.68|113.88|3
1656302280000|2022-06-27 03:58:00|115.69|113.89|115.71|113.91|115.71|113.91|115.69|113.89|5
1656302290000|2022-06-27 03:58:10|115.7|113.9|115.69|113.89|115.7|113.9|115.69|113.89|2
1656302320000|2022-06-27 03:58:40|115.7|113.9|115.73|113.93|115.73|113.93|115.7|113.9|2
1656302360000|2022-06-27 03:59:20|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656302370000|2022-06-27 03:59:30|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|1
1656302380000|2022-06-27 03:59:40|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656302410000|2022-06-27 04:00:10|115.73|113.93|115.73|113.93|115.74|113.94|115.73|113.93|3
1656302420000|2022-06-27 04:00:20|115.72|113.92|115.73|113.93|115.73|113.93|115.72|113.92|2
1656302440000|2022-06-27 04:00:40|115.72|113.92|115.71|113.91|115.72|113.92|115.71|113.91|2
1656302450000|2022-06-27 04:00:50|115.7|113.9|115.68|113.88|115.72|113.92|115.67|113.87|8
1656302460000|2022-06-27 04:01:00|115.67|113.87|115.68|113.88|115.68|113.88|115.67|113.87|4
1656302470000|2022-06-27 04:01:10|115.73|113.93|115.72|113.92|115.73|113.93|115.72|113.92|2
1656302490000|2022-06-27 04:01:30|115.71|113.91|115.67|113.87|115.71|113.91|115.67|113.87|5
1656302500000|2022-06-27 04:01:40|115.68|113.88|115.68|113.88|115.68|113.88|115.67|113.87|3
1656302530000|2022-06-27 04:02:10|115.67|113.87|115.71|113.91|115.71|113.91|115.67|113.87|3
1656302540000|2022-06-27 04:02:20|115.7|113.9|115.71|113.91|115.71|113.91|115.7|113.9|2
1656302570000|2022-06-27 04:02:50|115.73|113.93|115.71|113.91|115.73|113.93|115.71|113.91|2
1656302580000|2022-06-27 04:03:00|115.7|113.9|115.71|113.91|115.71|113.91|115.7|113.9|2
1656302590000|2022-06-27 04:03:10|115.7|113.9|115.69|113.89|115.7|113.9|115.69|113.89|2
1656302600000|2022-06-27 04:03:20|115.68|113.88|115.67|113.87|115.68|113.88|115.67|113.87|2
1656302610000|2022-06-27 04:03:30|115.66|113.86|115.57|113.77|115.66|113.86|115.57|113.77|5
1656302620000|2022-06-27 04:03:40|115.56|113.76|115.58|113.78|115.58|113.78|115.56|113.76|3
1656302640000|2022-06-27 04:04:00|115.6|113.8|115.62|113.82|115.62|113.82|115.57|113.77|4
1656302650000|2022-06-27 04:04:10|115.61|113.81|115.61|113.81|115.61|113.81|115.61|113.81|1
1656302660000|2022-06-27 04:04:20|115.6|113.8|115.6|113.8|115.61|113.81|115.6|113.8|3
1656302670000|2022-06-27 04:04:30|115.57|113.77|115.55|113.75|115.57|113.77|115.54|113.74|5
1656302680000|2022-06-27 04:04:40|115.54|113.74|115.54|113.74|115.54|113.74|115.54|113.74|1
1656302700000|2022-06-27 04:05:00|115.53|113.73|115.53|113.73|115.53|113.73|115.53|113.73|1
1656302710000|2022-06-27 04:05:10|115.54|113.74|115.54|113.74|115.54|113.74|115.54|113.74|1
1656302720000|2022-06-27 04:05:20|115.55|113.75|115.55|113.75|115.55|113.75|115.55|113.75|1
1656302730000|2022-06-27 04:05:30|115.56|113.76|115.56|113.76|115.56|113.76|115.55|113.75|5
1656302740000|2022-06-27 04:05:40|115.51|113.71|115.53|113.73|115.53|113.73|115.51|113.71|3
1656302750000|2022-06-27 04:05:50|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1656302760000|2022-06-27 04:06:00|115.51|113.71|115.52|113.72|115.52|113.72|115.51|113.71|4
1656302770000|2022-06-27 04:06:10|115.53|113.73|115.54|113.74|115.55|113.75|115.53|113.73|6
1656302780000|2022-06-27 04:06:20|115.53|113.73|115.52|113.72|115.53|113.73|115.52|113.72|2
1656302790000|2022-06-27 04:06:30|115.53|113.73|115.53|113.73|115.53|113.73|115.52|113.72|3
1656302800000|2022-06-27 04:06:40|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|2
1656302810000|2022-06-27 04:06:50|115.54|113.74|115.57|113.77|115.57|113.77|115.54|113.74|3
1656302820000|2022-06-27 04:07:00|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1656302830000|2022-06-27 04:07:10|115.57|113.77|115.59|113.79|115.59|113.79|115.57|113.77|3
1656302840000|2022-06-27 04:07:20|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1656302860000|2022-06-27 04:07:40|115.59|113.79|115.59|113.79|115.59|113.79|115.59|113.79|1
1656302870000|2022-06-27 04:07:50|115.58|113.78|115.55|113.75|115.58|113.78|115.55|113.75|2
1656302880000|2022-06-27 04:08:00|115.54|113.74|115.53|113.73|115.54|113.74|115.53|113.73|2
1656302910000|2022-06-27 04:08:30|115.54|113.74|115.49|113.69|115.59|113.79|115.48|113.68|6
1656302920000|2022-06-27 04:08:40|115.48|113.68|115.46|113.66|115.48|113.68|115.46|113.66|3
1656302940000|2022-06-27 04:09:00|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1656302960000|2022-06-27 04:09:20|115.48|113.68|115.51|113.71|115.53|113.73|115.48|113.68|6
1656302970000|2022-06-27 04:09:30|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1656302990000|2022-06-27 04:09:50|115.51|113.71|115.5|113.7|115.51|113.71|115.5|113.7|2
1656303000000|2022-06-27 04:10:00|115.51|113.71|115.5|113.7|115.51|113.71|115.5|113.7|2
1656303010000|2022-06-27 04:10:10|115.49|113.69|115.49|113.69|115.49|113.69|115.49|113.69|1
1656303020000|2022-06-27 04:10:20|115.45|113.65|115.44|113.64|115.45|113.65|115.44|113.64|2
1656303050000|2022-06-27 04:10:50|115.47|113.67|115.45|113.65|115.47|113.67|115.44|113.64|3
1656303070000|2022-06-27 04:11:10|115.46|113.66|115.5|113.7|115.5|113.7|115.46|113.66|3
1656303130000|2022-06-27 04:12:10|115.51|113.71|115.51|113.71|115.51|113.71|115.51|113.71|1
1656303140000|2022-06-27 04:12:20|115.56|113.76|115.54|113.74|115.6|113.8|115.53|113.73|11
1656303150000|2022-06-27 04:12:30|115.55|113.75|115.6|113.8|115.6|113.8|115.55|113.75|3
1656303160000|2022-06-27 04:12:40|115.59|113.79|115.56|113.76|115.61|113.81|115.55|113.75|9
1656303170000|2022-06-27 04:12:50|115.55|113.75|115.54|113.74|115.55|113.75|115.54|113.74|2
1656303190000|2022-06-27 04:13:10|115.5|113.7|115.51|113.71|115.51|113.71|115.5|113.7|2
1656303200000|2022-06-27 04:13:20|115.52|113.72|115.52|113.72|115.53|113.73|115.52|113.72|5
1656303210000|2022-06-27 04:13:30|115.53|113.73|115.53|113.73|115.53|113.73|115.53|113.73|1
1656303230000|2022-06-27 04:13:50|115.52|113.72|115.53|113.73|115.53|113.73|115.52|113.72|2
1656303240000|2022-06-27 04:14:00|115.54|113.74|115.62|113.82|115.62|113.82|115.54|113.74|5
1656303250000|2022-06-27 04:14:10|115.61|113.81|115.6|113.8|115.61|113.81|115.6|113.8|2
1656303260000|2022-06-27 04:14:20|115.61|113.81|115.6|113.8|115.61|113.81|115.6|113.8|4
1656303270000|2022-06-27 04:14:30|115.61|113.81|115.6|113.8|115.61|113.81|115.6|113.8|2
1656303280000|2022-06-27 04:14:40|115.61|113.81|115.63|113.83|115.63|113.83|115.61|113.81|3
1656303290000|2022-06-27 04:14:50|115.62|113.82|115.7|113.9|115.7|113.9|115.62|113.82|5
1656303300000|2022-06-27 04:15:00|115.71|113.91|115.58|113.78|115.71|113.91|115.58|113.78|8
1656303310000|2022-06-27 04:15:10|115.57|113.77|115.5|113.7|115.57|113.77|115.5|113.7|7
1656303320000|2022-06-27 04:15:20|115.49|113.69|115.44|113.64|115.49|113.69|115.44|113.64|5
1656303330000|2022-06-27 04:15:30|115.45|113.65|115.45|113.65|115.45|113.65|115.45|113.65|1
1656303340000|2022-06-27 04:15:40|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1656303350000|2022-06-27 04:15:50|115.45|113.65|115.45|113.65|115.46|113.66|115.45|113.65|3
1656303360000|2022-06-27 04:16:00|115.46|113.66|115.4|113.6|115.46|113.66|115.39|113.59|10
1656303370000|2022-06-27 04:16:10|115.39|113.59|115.35|113.55|115.39|113.59|115.35|113.55|8
1656303380000|2022-06-27 04:16:20|115.34|113.54|115.35|113.55|115.35|113.55|115.34|113.54|2
1656303390000|2022-06-27 04:16:30|115.36|113.56|115.37|113.57|115.37|113.57|115.36|113.56|2
1656303400000|2022-06-27 04:16:40|115.38|113.58|115.41|113.61|115.41|113.61|115.38|113.58|4
1656303420000|2022-06-27 04:17:00|115.43|113.63|115.41|113.61|115.43|113.63|115.41|113.61|4
1656303440000|2022-06-27 04:17:20|115.43|113.63|115.41|113.61|115.43|113.63|115.41|113.61|2
1656303450000|2022-06-27 04:17:30|115.4|113.6|115.36|113.56|115.4|113.6|115.36|113.56|4
1656303460000|2022-06-27 04:17:40|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|4
1656303470000|2022-06-27 04:17:50|115.39|113.59|115.39|113.59|115.39|113.59|115.39|113.59|1
1656303480000|2022-06-27 04:18:00|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1656303490000|2022-06-27 04:18:10|115.42|113.62|115.4|113.6|115.42|113.62|115.4|113.6|2
1656303500000|2022-06-27 04:18:20|115.42|113.62|115.4|113.6|115.42|113.62|115.4|113.6|2
1656303510000|2022-06-27 04:18:30|115.41|113.61|115.4|113.6|115.41|113.61|115.4|113.6|2
1656303520000|2022-06-27 04:18:40|115.42|113.62|115.42|113.62|115.42|113.62|115.42|113.62|1
1656303530000|2022-06-27 04:18:50|115.41|113.61|115.42|113.62|115.42|113.62|115.41|113.61|2
1656303540000|2022-06-27 04:19:00|115.41|113.61|115.41|113.61|115.41|113.61|115.41|113.61|1
1656303550000|2022-06-27 04:19:10|115.42|113.62|115.49|113.69|115.49|113.69|115.42|113.62|9
1656303560000|2022-06-27 04:19:20|115.51|113.71|115.59|113.79|115.62|113.82|115.51|113.71|12
1656303570000|2022-06-27 04:19:30|115.58|113.78|115.59|113.79|115.59|113.79|115.56|113.76|7
1656303580000|2022-06-27 04:19:40|115.58|113.78|115.58|113.78|115.59|113.79|115.57|113.77|7
1656303590000|2022-06-27 04:19:50|115.55|113.75|115.52|113.72|115.55|113.75|115.51|113.71|5
1656303600000|2022-06-27 04:20:00|115.53|113.73|115.55|113.75|115.55|113.75|115.53|113.73|3
1656303610000|2022-06-27 04:20:10|115.56|113.76|115.58|113.78|115.58|113.78|115.56|113.76|5
1656303620000|2022-06-27 04:20:20|115.57|113.77|115.53|113.73|115.57|113.77|115.53|113.73|4
1656303630000|2022-06-27 04:20:30|115.57|113.77|115.53|113.73|115.57|113.77|115.53|113.73|4
1656303640000|2022-06-27 04:20:40|115.52|113.72|115.53|113.73|115.53|113.73|115.52|113.72|4
1656303650000|2022-06-27 04:20:50|115.52|113.72|115.52|113.72|115.53|113.73|115.51|113.71|6
1656303660000|2022-06-27 04:21:00|115.53|113.73|115.6|113.8|115.63|113.83|115.53|113.73|13
1656303670000|2022-06-27 04:21:10|115.61|113.81|115.77|113.97|115.8|114|115.61|113.81|15
1656303680000|2022-06-27 04:21:20|115.78|113.98|115.85|114.05|115.92|114.12|115.78|113.98|16
1656303690000|2022-06-27 04:21:30|115.84|114.04|115.87|114.07|115.91|114.11|115.84|114.04|16
1656303700000|2022-06-27 04:21:40|115.89|114.09|116.07|114.27|116.11|114.31|115.89|114.09|31
1656303710000|2022-06-27 04:21:50|116.06|114.26|116.01|114.21|116.06|114.26|115.98|114.18|15
1656303720000|2022-06-27 04:22:00|116.02|114.22|116.01|114.21|116.04|114.24|116.01|114.21|7
1656303730000|2022-06-27 04:22:10|115.98|114.18|115.95|114.15|115.99|114.19|115.94|114.14|6
1656303740000|2022-06-27 04:22:20|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|2
1656303750000|2022-06-27 04:22:30|115.96|114.16|115.96|114.16|115.96|114.16|115.96|114.16|1
1656303760000|2022-06-27 04:22:40|115.84|114.04|115.85|114.05|115.87|114.07|115.84|114.04|3
1656303770000|2022-06-27 04:22:50|115.84|114.04|115.85|114.05|115.85|114.05|115.84|114.04|2
1656303780000|2022-06-27 04:23:00|115.86|114.06|115.86|114.06|115.86|114.06|115.85|114.05|3
1656303790000|2022-06-27 04:23:10|115.85|114.05|115.85|114.05|115.86|114.06|115.84|114.04|5
1656303800000|2022-06-27 04:23:20|115.84|114.04|115.66|113.86|115.84|114.04|115.66|113.86|9
1656303810000|2022-06-27 04:23:30|115.65|113.85|115.65|113.85|115.65|113.85|115.64|113.84|3
1656303820000|2022-06-27 04:23:40|115.67|113.87|115.73|113.93|115.73|113.93|115.65|113.85|12
1656303830000|2022-06-27 04:23:50|115.78|113.98|115.86|114.06|115.86|114.06|115.78|113.98|10
1656303840000|2022-06-27 04:24:00|115.85|114.05|115.86|114.06|115.86|114.06|115.85|114.05|2
1656303850000|2022-06-27 04:24:10|115.85|114.05|115.85|114.05|115.86|114.06|115.85|114.05|3
1656303860000|2022-06-27 04:24:20|115.86|114.06|115.87|114.07|115.87|114.07|115.86|114.06|4
1656303870000|2022-06-27 04:24:30|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1656303880000|2022-06-27 04:24:40|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|2
1656303890000|2022-06-27 04:24:50|115.9|114.1|115.82|114.02|115.9|114.1|115.82|114.02|9
1656303900000|2022-06-27 04:25:00|115.85|114.05|115.83|114.03|115.86|114.06|115.83|114.03|6
1656303910000|2022-06-27 04:25:10|115.82|114.02|115.83|114.03|115.84|114.04|115.82|114.02|4
1656303930000|2022-06-27 04:25:30|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1656303960000|2022-06-27 04:26:00|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|2
1656303970000|2022-06-27 04:26:10|115.82|114.02|115.64|113.84|115.82|114.02|115.63|113.83|12
1656303980000|2022-06-27 04:26:20|115.65|113.85|115.67|113.87|115.68|113.88|115.65|113.85|3
1656303990000|2022-06-27 04:26:30|115.66|113.86|115.64|113.84|115.66|113.86|115.64|113.84|3
1656304000000|2022-06-27 04:26:40|115.63|113.83|115.62|113.82|115.64|113.84|115.62|113.82|3
1656304010000|2022-06-27 04:26:50|115.63|113.83|115.63|113.83|115.63|113.83|115.62|113.82|3
1656304020000|2022-06-27 04:27:00|115.64|113.84|115.64|113.84|115.64|113.84|115.64|113.84|1
1656304030000|2022-06-27 04:27:10|115.63|113.83|115.63|113.83|115.64|113.84|115.63|113.83|3
1656304040000|2022-06-27 04:27:20|115.62|113.82|115.64|113.84|115.65|113.85|115.62|113.82|4
1656304050000|2022-06-27 04:27:30|115.63|113.83|115.6|113.8|115.63|113.83|115.6|113.8|6
1656304060000|2022-06-27 04:27:40|115.61|113.81|115.61|113.81|115.61|113.81|115.61|113.81|1
1656304070000|2022-06-27 04:27:50|115.62|113.82|115.69|113.89|115.69|113.89|115.62|113.82|5
1656304100000|2022-06-27 04:28:20|115.71|113.91|115.73|113.93|115.73|113.93|115.71|113.91|3
1656304110000|2022-06-27 04:28:30|115.74|113.94|115.72|113.92|115.74|113.94|115.71|113.91|4
1656304120000|2022-06-27 04:28:40|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656304130000|2022-06-27 04:28:50|115.78|113.98|115.78|113.98|115.81|114.01|115.77|113.97|9
1656304140000|2022-06-27 04:29:00|115.79|113.99|115.78|113.98|115.8|114|115.78|113.98|4
1656304150000|2022-06-27 04:29:10|115.79|113.99|115.78|113.98|115.8|114|115.78|113.98|4
1656304170000|2022-06-27 04:29:30|115.77|113.97|115.73|113.93|115.77|113.97|115.73|113.93|3
1656304180000|2022-06-27 04:29:40|115.74|113.94|115.75|113.95|115.76|113.96|115.74|113.94|3
1656304190000|2022-06-27 04:29:50|115.74|113.94|115.74|113.94|115.74|113.94|115.73|113.93|3
1656304200000|2022-06-27 04:30:00|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656304220000|2022-06-27 04:30:20|115.77|113.97|115.77|113.97|115.79|113.99|115.76|113.96|5
1656304230000|2022-06-27 04:30:30|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656304240000|2022-06-27 04:30:40|115.75|113.95|115.75|113.95|115.76|113.96|115.73|113.93|6
1656304250000|2022-06-27 04:30:50|115.74|113.94|115.74|113.94|115.75|113.95|115.74|113.94|3
1656304260000|2022-06-27 04:31:00|115.75|113.95|115.75|113.95|115.77|113.97|115.74|113.94|14
1656304270000|2022-06-27 04:31:10|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|2
1656304310000|2022-06-27 04:31:50|115.76|113.96|115.77|113.97|115.77|113.97|115.76|113.96|2
1656304360000|2022-06-27 04:32:40|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1656304390000|2022-06-27 04:33:10|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656304410000|2022-06-27 04:33:30|115.79|113.99|115.8|114|115.81|114.01|115.79|113.99|4
1656304420000|2022-06-27 04:33:40|115.83|114.03|115.85|114.05|115.86|114.06|115.82|114.02|5
1656304430000|2022-06-27 04:33:50|115.84|114.04|115.87|114.07|115.87|114.07|115.82|114.02|6
1656304470000|2022-06-27 04:34:30|115.86|114.06|115.84|114.04|115.86|114.06|115.83|114.03|4
1656304480000|2022-06-27 04:34:40|115.85|114.05|115.86|114.06|115.86|114.06|115.85|114.05|2
1656304490000|2022-06-27 04:34:50|115.87|114.07|115.91|114.11|115.91|114.11|115.87|114.07|4
1656304500000|2022-06-27 04:35:00|115.9|114.1|115.87|114.07|115.9|114.1|115.87|114.07|3
1656304510000|2022-06-27 04:35:10|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656304530000|2022-06-27 04:35:30|115.87|114.07|115.87|114.07|115.87|114.07|115.87|114.07|1
1656304550000|2022-06-27 04:35:50|115.89|114.09|115.88|114.08|115.89|114.09|115.88|114.08|2
1656304560000|2022-06-27 04:36:00|115.87|114.07|115.87|114.07|115.87|114.07|115.87|114.07|1
1656304570000|2022-06-27 04:36:10|115.88|114.08|115.87|114.07|115.88|114.08|115.87|114.07|4
1656304590000|2022-06-27 04:36:30|115.86|114.06|115.87|114.07|115.87|114.07|115.86|114.06|2
1656304630000|2022-06-27 04:37:10|115.88|114.08|115.87|114.07|115.88|114.08|115.87|114.07|6
1656304640000|2022-06-27 04:37:20|115.89|114.09|116|114.2|116|114.2|115.89|114.09|8
1656304650000|2022-06-27 04:37:30|115.99|114.19|115.89|114.09|115.99|114.19|115.84|114.04|14
1656304660000|2022-06-27 04:37:40|115.88|114.08|115.91|114.11|115.91|114.11|115.88|114.08|4
1656304670000|2022-06-27 04:37:50|115.88|114.08|115.88|114.08|115.88|114.08|115.88|114.08|1
1656304680000|2022-06-27 04:38:00|115.85|114.05|115.85|114.05|115.85|114.05|115.85|114.05|1
1656304690000|2022-06-27 04:38:10|115.84|114.04|115.85|114.05|115.85|114.05|115.84|114.04|2
1656304700000|2022-06-27 04:38:20|115.86|114.06|115.84|114.04|115.87|114.07|115.84|114.04|4
1656304730000|2022-06-27 04:38:50|115.83|114.03|115.84|114.04|115.84|114.04|115.83|114.03|2
1656304740000|2022-06-27 04:39:00|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1656304750000|2022-06-27 04:39:10|115.84|114.04|115.97|114.17|115.97|114.17|115.84|114.04|9
1656304760000|2022-06-27 04:39:20|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|1
1656304790000|2022-06-27 04:39:50|115.99|114.19|116.02|114.22|116.02|114.22|115.99|114.19|2
1656304800000|2022-06-27 04:40:00|116.01|114.21|116.02|114.22|116.02|114.22|116.01|114.21|4
1656304810000|2022-06-27 04:40:10|116.01|114.21|115.94|114.14|116.01|114.21|115.94|114.14|8
1656304820000|2022-06-27 04:40:20|115.92|114.12|115.87|114.07|115.92|114.12|115.86|114.06|7
1656304830000|2022-06-27 04:40:30|115.9|114.1|115.94|114.14|115.94|114.14|115.9|114.1|4
1656304840000|2022-06-27 04:40:40|115.95|114.15|116.03|114.23|116.04|114.24|115.95|114.15|12
1656304850000|2022-06-27 04:40:50|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1656304860000|2022-06-27 04:41:00|116.04|114.24|116.04|114.24|116.05|114.25|116.04|114.24|3
1656304870000|2022-06-27 04:41:10|116.05|114.25|116.05|114.25|116.05|114.25|116.03|114.23|5
1656304880000|2022-06-27 04:41:20|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|4
1656304890000|2022-06-27 04:41:30|116.04|114.24|116.02|114.22|116.05|114.25|116.01|114.21|7
1656304900000|2022-06-27 04:41:40|116.03|114.23|116.01|114.21|116.03|114.23|115.99|114.19|6
1656304910000|2022-06-27 04:41:50|116.02|114.22|116.04|114.24|116.05|114.25|116.02|114.22|4
1656304920000|2022-06-27 04:42:00|116.06|114.26|116.07|114.27|116.07|114.27|116.06|114.26|2
1656304940000|2022-06-27 04:42:20|116.08|114.28|116.08|114.28|116.08|114.28|116.08|114.28|1
1656304950000|2022-06-27 04:42:30|116.07|114.27|116.08|114.28|116.08|114.28|116.07|114.27|4
1656304960000|2022-06-27 04:42:40|116.1|114.3|116.09|114.29|116.1|114.3|116.09|114.29|2
1656304970000|2022-06-27 04:42:50|116.08|114.28|116.08|114.28|116.09|114.29|116.08|114.28|3
1656304980000|2022-06-27 04:43:00|116.09|114.29|116.09|114.29|116.09|114.29|116.09|114.29|1
1656304990000|2022-06-27 04:43:10|116.08|114.28|116.08|114.28|116.11|114.31|116.08|114.28|3
1656305000000|2022-06-27 04:43:20|116.09|114.29|116.1|114.3|116.1|114.3|116.08|114.28|4
1656305010000|2022-06-27 04:43:30|116.15|114.35|116.14|114.34|116.15|114.35|116.14|114.34|2
1656305030000|2022-06-27 04:43:50|116.15|114.35|116.15|114.35|116.15|114.35|116.14|114.34|3
1656305040000|2022-06-27 04:44:00|116.16|114.36|116.16|114.36|116.17|114.37|116.16|114.36|3
1656305060000|2022-06-27 04:44:20|116.17|114.37|116.16|114.36|116.17|114.37|116.15|114.35|6
1656305080000|2022-06-27 04:44:40|116.17|114.37|116.19|114.39|116.19|114.39|116.17|114.37|3
1656305090000|2022-06-27 04:44:50|116.2|114.4|116.22|114.42|116.22|114.42|116.2|114.4|3
1656305100000|2022-06-27 04:45:00|116.21|114.41|116.21|114.41|116.22|114.42|116.21|114.41|3
1656305110000|2022-06-27 04:45:10|116.15|114.35|116.16|114.36|116.16|114.36|116.14|114.34|8
1656305120000|2022-06-27 04:45:20|116.17|114.37|116.12|114.32|116.17|114.37|116.12|114.32|8
1656305130000|2022-06-27 04:45:30|116.13|114.33|116.09|114.29|116.13|114.33|116.08|114.28|7
1656305140000|2022-06-27 04:45:40|116.08|114.28|116.11|114.31|116.11|114.31|116.08|114.28|8
1656305150000|2022-06-27 04:45:50|116.1|114.3|116.07|114.27|116.1|114.3|116.07|114.27|4
1656305160000|2022-06-27 04:46:00|116.06|114.26|116|114.2|116.06|114.26|115.99|114.19|8
1656305170000|2022-06-27 04:46:10|115.99|114.19|116|114.2|116|114.2|115.99|114.19|2
1656305180000|2022-06-27 04:46:20|116.02|114.22|116.05|114.25|116.05|114.25|116.02|114.22|5
1656305190000|2022-06-27 04:46:30|116.07|114.27|116.07|114.27|116.08|114.28|116.07|114.27|9
1656305200000|2022-06-27 04:46:40|116.08|114.28|116.09|114.29|116.09|114.29|116.07|114.27|8
1656305230000|2022-06-27 04:47:10|116.1|114.3|116.15|114.35|116.17|114.37|116.1|114.3|5
1656305240000|2022-06-27 04:47:20|116.13|114.33|116.13|114.33|116.14|114.34|116.13|114.33|3
1656305280000|2022-06-27 04:48:00|116.09|114.29|116.11|114.31|116.11|114.31|116.08|114.28|5
1656305290000|2022-06-27 04:48:10|116.12|114.32|116.13|114.33|116.13|114.33|116.11|114.31|4
1656305300000|2022-06-27 04:48:20|116.14|114.34|116.13|114.33|116.14|114.34|116.13|114.33|2
1656305310000|2022-06-27 04:48:30|116.12|114.32|116.11|114.31|116.12|114.32|116.11|114.31|2
1656305320000|2022-06-27 04:48:40|116.12|114.32|116.13|114.33|116.13|114.33|116.12|114.32|4
1656305330000|2022-06-27 04:48:50|116.12|114.32|116.12|114.32|116.12|114.32|116.12|114.32|1
1656305400000|2022-06-27 04:50:00|116.13|114.33|116.14|114.34|116.14|114.34|116.13|114.33|2
1656305410000|2022-06-27 04:50:10|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1656305430000|2022-06-27 04:50:30|116.14|114.34|116.13|114.33|116.14|114.34|116.13|114.33|2
1656305440000|2022-06-27 04:50:40|116.12|114.32|116.12|114.32|116.12|114.32|116.12|114.32|1
1656305450000|2022-06-27 04:50:50|116.13|114.33|116.13|114.33|116.13|114.33|116.13|114.33|1
1656305460000|2022-06-27 04:51:00|116.12|114.32|116.04|114.24|116.12|114.32|116.04|114.24|4
1656305470000|2022-06-27 04:51:10|115.99|114.19|116.02|114.22|116.02|114.22|115.99|114.19|4
1656305480000|2022-06-27 04:51:20|116.03|114.23|116.03|114.23|116.03|114.23|116.02|114.22|3
1656305510000|2022-06-27 04:51:50|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1656305520000|2022-06-27 04:52:00|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656305530000|2022-06-27 04:52:10|116.07|114.27|116.06|114.26|116.07|114.27|116.05|114.25|4
1656305550000|2022-06-27 04:52:30|116.07|114.27|116.08|114.28|116.09|114.29|116.07|114.27|4
1656305560000|2022-06-27 04:52:40|116.07|114.27|116.07|114.27|116.07|114.27|116.07|114.27|1
1656305580000|2022-06-27 04:53:00|116.06|114.26|116.05|114.25|116.06|114.26|116.05|114.25|2
1656305590000|2022-06-27 04:53:10|116.06|114.26|116.04|114.24|116.06|114.26|116.04|114.24|2
1656305600000|2022-06-27 04:53:20|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1656305610000|2022-06-27 04:53:30|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656305620000|2022-06-27 04:53:40|116.04|114.24|116.04|114.24|116.04|114.24|116.03|114.23|5
1656305630000|2022-06-27 04:53:50|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|6
1656305670000|2022-06-27 04:54:30|116.05|114.25|116.05|114.25|116.05|114.25|116.05|114.25|1
1656305680000|2022-06-27 04:54:40|116.06|114.26|116.07|114.27|116.08|114.28|116.06|114.26|4
1656305700000|2022-06-27 04:55:00|116.05|114.25|116.03|114.23|116.05|114.25|116.03|114.23|5
1656305720000|2022-06-27 04:55:20|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|2
1656305730000|2022-06-27 04:55:30|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656305760000|2022-06-27 04:56:00|116.05|114.25|116.03|114.23|116.05|114.25|116.03|114.23|3
1656305780000|2022-06-27 04:56:20|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656305800000|2022-06-27 04:56:40|116.05|114.25|116.05|114.25|116.05|114.25|116.04|114.24|3
1656305810000|2022-06-27 04:56:50|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656305820000|2022-06-27 04:57:00|116.05|114.25|116.06|114.26|116.06|114.26|116.05|114.25|2
1656305830000|2022-06-27 04:57:10|116.03|114.23|116.04|114.24|116.04|114.24|116.02|114.22|3
1656305840000|2022-06-27 04:57:20|116.05|114.25|116.05|114.25|116.05|114.25|116.05|114.25|1
1656305850000|2022-06-27 04:57:30|116.04|114.24|116.04|114.24|116.04|114.24|116.04|114.24|1
1656305870000|2022-06-27 04:57:50|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|2
1656305880000|2022-06-27 04:58:00|116|114.2|116.02|114.22|116.02|114.22|116|114.2|2
1656305890000|2022-06-27 04:58:10|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1656305900000|2022-06-27 04:58:20|116.05|114.25|116.04|114.24|116.06|114.26|116.04|114.24|4
1656305910000|2022-06-27 04:58:30|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1656305920000|2022-06-27 04:58:40|116.05|114.25|116.05|114.25|116.05|114.25|116.05|114.25|1
1656305930000|2022-06-27 04:58:50|116.06|114.26|116.08|114.28|116.08|114.28|116.06|114.26|3
1656305940000|2022-06-27 04:59:00|116.07|114.27|116.07|114.27|116.09|114.29|116.07|114.27|4
1656305950000|2022-06-27 04:59:10|116.08|114.28|116.07|114.27|116.09|114.29|116.07|114.27|6
1656305960000|2022-06-27 04:59:20|116.06|114.26|116.07|114.27|116.08|114.28|116.06|114.26|4
1656305980000|2022-06-27 04:59:40|116.06|114.26|116.05|114.25|116.06|114.26|116.05|114.25|2
1656305990000|2022-06-27 04:59:50|116.06|114.26|116.15|114.35|116.16|114.36|116.06|114.26|8
1656306000000|2022-06-27 05:00:00|116.13|114.33|116.14|114.34|116.15|114.35|116.12|114.32|6
1656306010000|2022-06-27 05:00:10|116.13|114.33|116.16|114.36|116.16|114.36|116.12|114.32|5
1656306020000|2022-06-27 05:00:20|116.18|114.38|116.18|114.38|116.19|114.39|116.18|114.38|3
1656306030000|2022-06-27 05:00:30|116.2|114.4|116.21|114.41|116.22|114.42|116.2|114.4|4
1656306040000|2022-06-27 05:00:40|116.14|114.34|116.15|114.35|116.15|114.35|116.14|114.34|2
1656306050000|2022-06-27 05:00:50|116.14|114.34|116.21|114.41|116.21|114.41|116.12|114.32|5
1656306060000|2022-06-27 05:01:00|116.22|114.42|116.31|114.51|116.32|114.52|116.22|114.42|5
1656306070000|2022-06-27 05:01:10|116.29|114.49|116.23|114.43|116.29|114.49|116.23|114.43|9
1656306080000|2022-06-27 05:01:20|116.24|114.44|116.24|114.44|116.24|114.44|116.24|114.44|1
1656306120000|2022-06-27 05:02:00|116.25|114.45|116.24|114.44|116.25|114.45|116.24|114.44|2
1656306130000|2022-06-27 05:02:10|116.19|114.39|116.18|114.38|116.19|114.39|116.17|114.37|5
1656306140000|2022-06-27 05:02:20|116.19|114.39|116.29|114.49|116.31|114.51|116.19|114.39|5
1656306150000|2022-06-27 05:02:30|116.26|114.46|116.26|114.46|116.26|114.46|116.26|114.46|1
1656306160000|2022-06-27 05:02:40|116.25|114.45|116.22|114.42|116.25|114.45|116.22|114.42|2
1656306170000|2022-06-27 05:02:50|116.23|114.43|116.29|114.49|116.31|114.51|116.23|114.43|9
1656306180000|2022-06-27 05:03:00|116.26|114.46|116.26|114.46|116.26|114.46|116.26|114.46|1
1656306190000|2022-06-27 05:03:10|116.25|114.45|116.25|114.45|116.25|114.45|116.25|114.45|1
1656306200000|2022-06-27 05:03:20|116.23|114.43|116.2|114.4|116.23|114.43|116.2|114.4|4
1656306230000|2022-06-27 05:03:50|116.19|114.39|116.15|114.35|116.19|114.39|116.15|114.35|3
1656306240000|2022-06-27 05:04:00|116.16|114.36|116.16|114.36|116.17|114.37|116.16|114.36|3
1656306250000|2022-06-27 05:04:10|116.17|114.37|116.18|114.38|116.18|114.38|116.17|114.37|2
1656306260000|2022-06-27 05:04:20|116.19|114.39|116.24|114.44|116.24|114.44|116.19|114.39|5
1656306300000|2022-06-27 05:05:00|116.25|114.45|116.33|114.53|116.38|114.58|116.25|114.45|10
1656306320000|2022-06-27 05:05:20|116.32|114.52|116.25|114.45|116.32|114.52|116.25|114.45|5
1656306330000|2022-06-27 05:05:30|116.26|114.46|116.3|114.5|116.31|114.51|116.26|114.46|8
1656306340000|2022-06-27 05:05:40|116.27|114.47|116.24|114.44|116.27|114.47|116.24|114.44|3
1656306360000|2022-06-27 05:06:00|116.2|114.4|116.18|114.38|116.2|114.4|116.18|114.38|2
1656306370000|2022-06-27 05:06:10|116.17|114.37|116.17|114.37|116.18|114.38|116.17|114.37|3
1656306380000|2022-06-27 05:06:20|116.18|114.38|116.19|114.39|116.19|114.39|116.18|114.38|2
1656306390000|2022-06-27 05:06:30|116.2|114.4|116.2|114.4|116.2|114.4|116.2|114.4|1
1656306400000|2022-06-27 05:06:40|116.18|114.38|116.17|114.37|116.18|114.38|116.16|114.36|4
1656306420000|2022-06-27 05:07:00|116.18|114.38|116.17|114.37|116.18|114.38|116.17|114.37|2
1656306440000|2022-06-27 05:07:20|116.16|114.36|116.16|114.36|116.16|114.36|116.16|114.36|1
1656306450000|2022-06-27 05:07:30|116.17|114.37|116.17|114.37|116.17|114.37|116.17|114.37|1
1656306460000|2022-06-27 05:07:40|116.16|114.36|116.16|114.36|116.16|114.36|116.15|114.35|3
1656306530000|2022-06-27 05:08:50|116.15|114.35|116.08|114.28|116.15|114.35|116.08|114.28|5
1656306540000|2022-06-27 05:09:00|116.09|114.29|116.08|114.28|116.1|114.3|116.08|114.28|4
1656306550000|2022-06-27 05:09:10|116.09|114.29|116.04|114.24|116.09|114.29|116.04|114.24|7
1656306570000|2022-06-27 05:09:30|116.05|114.25|116.04|114.24|116.05|114.25|116.04|114.24|2
1656306580000|2022-06-27 05:09:40|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656306590000|2022-06-27 05:09:50|116.02|114.22|115.96|114.16|116.02|114.22|115.96|114.16|5
1656306610000|2022-06-27 05:10:10|116.02|114.22|116.04|114.24|116.04|114.24|116.02|114.22|3
1656306620000|2022-06-27 05:10:20|116.06|114.26|116.08|114.28|116.08|114.28|116.06|114.26|3
1656306630000|2022-06-27 05:10:30|116.07|114.27|116.09|114.29|116.09|114.29|116.04|114.24|9
1656306640000|2022-06-27 05:10:40|116.1|114.3|116.06|114.26|116.11|114.31|116.06|114.26|4
1656306650000|2022-06-27 05:10:50|116.05|114.25|116.04|114.24|116.06|114.26|116.04|114.24|4
1656306660000|2022-06-27 05:11:00|116.03|114.23|116.02|114.22|116.03|114.23|116.02|114.22|4
1656306700000|2022-06-27 05:11:40|115.98|114.18|115.97|114.17|115.98|114.18|115.97|114.17|2
1656306710000|2022-06-27 05:11:50|115.96|114.16|115.96|114.16|115.96|114.16|115.96|114.16|1
1656306720000|2022-06-27 05:12:00|115.95|114.15|115.94|114.14|115.95|114.15|115.93|114.13|4
1656306760000|2022-06-27 05:12:40|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1656306780000|2022-06-27 05:13:00|115.92|114.12|115.87|114.07|115.92|114.12|115.86|114.06|5
1656306790000|2022-06-27 05:13:10|115.88|114.08|115.87|114.07|115.88|114.08|115.87|114.07|2
1656306800000|2022-06-27 05:13:20|115.88|114.08|115.9|114.1|115.9|114.1|115.88|114.08|3
1656306810000|2022-06-27 05:13:30|115.91|114.11|115.91|114.11|115.92|114.12|115.9|114.1|4
1656306820000|2022-06-27 05:13:40|115.9|114.1|115.9|114.1|115.9|114.1|115.9|114.1|1
1656306830000|2022-06-27 05:13:50|115.91|114.11|115.86|114.06|115.91|114.11|115.86|114.06|4
1656306850000|2022-06-27 05:14:10|115.87|114.07|115.93|114.13|115.93|114.13|115.87|114.07|5
1656306860000|2022-06-27 05:14:20|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|2
1656306890000|2022-06-27 05:14:50|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1656306920000|2022-06-27 05:15:20|115.91|114.11|115.9|114.1|115.91|114.11|115.9|114.1|2
1656306930000|2022-06-27 05:15:30|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1656306940000|2022-06-27 05:15:40|115.91|114.11|115.85|114.05|115.91|114.11|115.85|114.05|4
1656306950000|2022-06-27 05:15:50|115.84|114.04|115.75|113.95|115.84|114.04|115.75|113.95|4
1656306960000|2022-06-27 05:16:00|115.74|113.94|115.75|113.95|115.75|113.95|115.74|113.94|2
1656306970000|2022-06-27 05:16:10|115.76|113.96|115.68|113.88|115.76|113.96|115.68|113.88|4
1656306980000|2022-06-27 05:16:20|115.69|113.89|115.66|113.86|115.69|113.89|115.65|113.85|6
1656306990000|2022-06-27 05:16:30|115.64|113.84|115.57|113.77|115.66|113.86|115.55|113.75|5
1656307000000|2022-06-27 05:16:40|115.62|113.82|115.67|113.87|115.67|113.87|115.61|113.81|9
1656307010000|2022-06-27 05:16:50|115.66|113.86|115.66|113.86|115.66|113.86|115.66|113.86|1
1656307030000|2022-06-27 05:17:10|115.65|113.85|115.55|113.75|115.65|113.85|115.54|113.74|12
1656307040000|2022-06-27 05:17:20|115.54|113.74|115.39|113.59|115.55|113.75|115.39|113.59|18
1656307050000|2022-06-27 05:17:30|115.38|113.58|115.4|113.6|115.42|113.62|115.36|113.56|17
1656307060000|2022-06-27 05:17:40|115.37|113.57|115.38|113.58|115.39|113.59|115.37|113.57|10
1656307070000|2022-06-27 05:17:50|115.39|113.59|115.36|113.56|115.39|113.59|115.36|113.56|4
1656307080000|2022-06-27 05:18:00|115.34|113.54|115.36|113.56|115.36|113.56|115.31|113.51|11
1656307090000|2022-06-27 05:18:10|115.34|113.54|115.35|113.55|115.35|113.55|115.29|113.49|5
1656307100000|2022-06-27 05:18:20|115.36|113.56|115.4|113.6|115.4|113.6|115.36|113.56|9
1656307120000|2022-06-27 05:18:40|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|4
1656307140000|2022-06-27 05:19:00|115.37|113.57|115.36|113.56|115.37|113.57|115.35|113.55|6
1656307150000|2022-06-27 05:19:10|115.38|113.58|115.41|113.61|115.41|113.61|115.38|113.58|4
1656307160000|2022-06-27 05:19:20|115.4|113.6|115.39|113.59|115.4|113.6|115.39|113.59|2
1656307170000|2022-06-27 05:19:30|115.4|113.6|115.4|113.6|115.4|113.6|115.39|113.59|3
1656307200000|2022-06-27 05:20:00|115.39|113.59|115.4|113.6|115.4|113.6|115.39|113.59|6
1656307210000|2022-06-27 05:20:10|115.39|113.59|115.34|113.54|115.4|113.6|115.31|113.51|13
1656307220000|2022-06-27 05:20:20|115.33|113.53|115.36|113.56|115.36|113.56|115.33|113.53|3
1656307230000|2022-06-27 05:20:30|115.35|113.55|115.36|113.56|115.36|113.56|115.34|113.54|4
1656307240000|2022-06-27 05:20:40|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|2
1656307250000|2022-06-27 05:20:50|115.37|113.57|115.36|113.56|115.37|113.57|115.36|113.56|2
1656307260000|2022-06-27 05:21:00|115.37|113.57|115.37|113.57|115.37|113.57|115.37|113.57|1
1656307270000|2022-06-27 05:21:10|115.36|113.56|115.37|113.57|115.37|113.57|115.36|113.56|2
1656307290000|2022-06-27 05:21:30|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656307300000|2022-06-27 05:21:40|115.35|113.55|115.32|113.52|115.35|113.55|115.32|113.52|4
1656307310000|2022-06-27 05:21:50|115.31|113.51|115.32|113.52|115.32|113.52|115.3|113.5|3
1656307320000|2022-06-27 05:22:00|115.33|113.53|115.35|113.55|115.35|113.55|115.31|113.51|8
1656307330000|2022-06-27 05:22:10|115.36|113.56|115.35|113.55|115.36|113.56|115.35|113.55|2
1656307340000|2022-06-27 05:22:20|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656307350000|2022-06-27 05:22:30|115.37|113.57|115.35|113.55|115.37|113.57|115.35|113.55|3
1656307360000|2022-06-27 05:22:40|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656307390000|2022-06-27 05:23:10|115.34|113.54|115.34|113.54|115.34|113.54|115.34|113.54|1
1656307400000|2022-06-27 05:23:20|115.35|113.55|115.35|113.55|115.36|113.56|115.35|113.55|3
1656307410000|2022-06-27 05:23:30|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656307420000|2022-06-27 05:23:40|115.35|113.55|115.34|113.54|115.35|113.55|115.34|113.54|2
1656307430000|2022-06-27 05:23:50|115.35|113.55|115.36|113.56|115.36|113.56|115.35|113.55|2
1656307450000|2022-06-27 05:24:10|115.35|113.55|115.36|113.56|115.36|113.56|115.35|113.55|2
1656307460000|2022-06-27 05:24:20|115.35|113.55|115.35|113.55|115.35|113.55|115.35|113.55|1
1656307470000|2022-06-27 05:24:30|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656307480000|2022-06-27 05:24:40|115.35|113.55|115.34|113.54|115.35|113.55|115.34|113.54|2
1656307490000|2022-06-27 05:24:50|115.35|113.55|115.35|113.55|115.35|113.55|115.34|113.54|3
1656307500000|2022-06-27 05:25:00|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656307510000|2022-06-27 05:25:10|115.38|113.58|115.38|113.58|115.39|113.59|115.37|113.57|4
1656307520000|2022-06-27 05:25:20|115.36|113.56|115.36|113.56|115.37|113.57|115.36|113.56|3
1656307530000|2022-06-27 05:25:30|115.35|113.55|115.35|113.55|115.35|113.55|115.35|113.55|1
1656307550000|2022-06-27 05:25:50|115.34|113.54|115.31|113.51|115.34|113.54|115.31|113.51|2
1656307560000|2022-06-27 05:26:00|115.32|113.52|115.32|113.52|115.32|113.52|115.32|113.52|1
1656307580000|2022-06-27 05:26:20|115.31|113.51|115.32|113.52|115.32|113.52|115.31|113.51|2
1656307590000|2022-06-27 05:26:30|115.33|113.53|115.33|113.53|115.33|113.53|115.33|113.53|1
1656307600000|2022-06-27 05:26:40|115.32|113.52|115.32|113.52|115.33|113.53|115.32|113.52|3
1656307610000|2022-06-27 05:26:50|115.31|113.51|115.25|113.45|115.31|113.51|115.25|113.45|4
1656307620000|2022-06-27 05:27:00|115.22|113.42|115.09|113.29|115.22|113.42|115.08|113.28|14
1656307630000|2022-06-27 05:27:10|115.08|113.28|115.09|113.29|115.09|113.29|115.08|113.28|6
1656307640000|2022-06-27 05:27:20|115.08|113.28|115|113.2|115.08|113.28|114.98|113.18|6
1656307650000|2022-06-27 05:27:30|114.98|113.18|114.95|113.15|115|113.2|114.95|113.15|7
1656307660000|2022-06-27 05:27:40|114.94|113.14|114.96|113.16|114.96|113.16|114.94|113.14|5
1656307670000|2022-06-27 05:27:50|114.97|113.17|115.04|113.24|115.04|113.24|114.97|113.17|5
1656307680000|2022-06-27 05:28:00|115.05|113.25|115.09|113.29|115.09|113.29|115.04|113.24|5
1656307690000|2022-06-27 05:28:10|115.08|113.28|115.04|113.24|115.08|113.28|115.04|113.24|3
1656307700000|2022-06-27 05:28:20|115.05|113.25|115.05|113.25|115.07|113.27|115.03|113.23|11
1656307710000|2022-06-27 05:28:30|115.07|113.27|115.07|113.27|115.08|113.28|115.06|113.26|4
1656307720000|2022-06-27 05:28:40|115.06|113.26|115.09|113.29|115.09|113.29|115.04|113.24|7
1656307730000|2022-06-27 05:28:50|115.1|113.3|115.07|113.27|115.1|113.3|115.06|113.26|5
1656307740000|2022-06-27 05:29:00|115.08|113.28|115.09|113.29|115.09|113.29|115.04|113.24|11
1656307760000|2022-06-27 05:29:20|115.13|113.33|115.2|113.4|115.2|113.4|115.13|113.33|4
1656307770000|2022-06-27 05:29:30|115.19|113.39|115.19|113.39|115.19|113.39|115.19|113.39|1
1656307780000|2022-06-27 05:29:40|115.2|113.4|115.19|113.39|115.2|113.4|115.19|113.39|4
1656307790000|2022-06-27 05:29:50|115.2|113.4|115.2|113.4|115.2|113.4|115.19|113.39|3
1656307800000|2022-06-27 05:30:00|115.22|113.42|115.18|113.38|115.22|113.42|115.16|113.36|10
1656307810000|2022-06-27 05:30:10|115.19|113.39|115.2|113.4|115.2|113.4|115.19|113.39|2
1656307830000|2022-06-27 05:30:30|115.18|113.38|115.15|113.35|115.18|113.38|115.15|113.35|3
1656307840000|2022-06-27 05:30:40|115.16|113.36|115.2|113.4|115.2|113.4|115.16|113.36|5
1656307850000|2022-06-27 05:30:50|115.19|113.39|115.17|113.37|115.19|113.39|115.17|113.37|3
1656307860000|2022-06-27 05:31:00|115.16|113.36|115.14|113.34|115.16|113.36|115.13|113.33|5
1656307870000|2022-06-27 05:31:10|115.13|113.33|115.12|113.32|115.13|113.33|115.12|113.32|2
1656307890000|2022-06-27 05:31:30|115.11|113.31|115.13|113.33|115.14|113.34|115.08|113.28|6
1656307900000|2022-06-27 05:31:40|115.14|113.34|115.13|113.33|115.14|113.34|115.13|113.33|2
1656307910000|2022-06-27 05:31:50|115.14|113.34|115.13|113.33|115.14|113.34|115.13|113.33|2
1656307920000|2022-06-27 05:32:00|115.12|113.32|115.14|113.34|115.14|113.34|115.12|113.32|3
1656307940000|2022-06-27 05:32:20|115.15|113.35|115.16|113.36|115.16|113.36|115.15|113.35|2
1656307950000|2022-06-27 05:32:30|115.15|113.35|115.16|113.36|115.16|113.36|115.15|113.35|2
1656307960000|2022-06-27 05:32:40|115.14|113.34|115.13|113.33|115.14|113.34|115.11|113.31|4
1656307970000|2022-06-27 05:32:50|115.14|113.34|115.15|113.35|115.15|113.35|115.14|113.34|2
1656307980000|2022-06-27 05:33:00|115.14|113.34|115.16|113.36|115.16|113.36|115.14|113.34|3
1656308010000|2022-06-27 05:33:30|115.17|113.37|115.18|113.38|115.18|113.38|115.17|113.37|2
1656308020000|2022-06-27 05:33:40|115.19|113.39|115.17|113.37|115.19|113.39|115.17|113.37|3
1656308030000|2022-06-27 05:33:50|115.18|113.38|115.18|113.38|115.18|113.38|115.18|113.38|1
1656308060000|2022-06-27 05:34:20|115.19|113.39|115.19|113.39|115.19|113.39|115.19|113.39|1
1656308100000|2022-06-27 05:35:00|115.2|113.4|115.22|113.42|115.23|113.43|115.2|113.4|7
1656308110000|2022-06-27 05:35:10|115.21|113.41|115.22|113.42|115.24|113.44|115.2|113.4|8
1656308120000|2022-06-27 05:35:20|115.24|113.44|115.24|113.44|115.25|113.45|115.23|113.43|5
1656308130000|2022-06-27 05:35:30|115.23|113.43|115.22|113.42|115.23|113.43|115.22|113.42|2
1656308140000|2022-06-27 05:35:40|115.23|113.43|115.23|113.43|115.23|113.43|115.23|113.43|1
1656308150000|2022-06-27 05:35:50|115.24|113.44|115.23|113.43|115.24|113.44|115.23|113.43|2
1656308160000|2022-06-27 05:36:00|115.24|113.44|115.23|113.43|115.24|113.44|115.22|113.42|4
1656308180000|2022-06-27 05:36:20|115.25|113.45|115.25|113.45|115.25|113.45|115.24|113.44|3
1656308190000|2022-06-27 05:36:30|115.24|113.44|115.23|113.43|115.26|113.46|115.23|113.43|8
1656308210000|2022-06-27 05:36:50|115.24|113.44|115.23|113.43|115.24|113.44|115.23|113.43|2
1656308220000|2022-06-27 05:37:00|115.24|113.44|115.18|113.38|115.27|113.47|115.17|113.37|8
1656308230000|2022-06-27 05:37:10|115.19|113.39|115.19|113.39|115.19|113.39|115.19|113.39|1
1656308240000|2022-06-27 05:37:20|115.2|113.4|115.21|113.41|115.22|113.42|115.2|113.4|3
1656308250000|2022-06-27 05:37:30|115.22|113.42|115.23|113.43|115.23|113.43|115.22|113.42|2
1656308290000|2022-06-27 05:38:10|115.22|113.42|115.21|113.41|115.22|113.42|115.21|113.41|2
1656308310000|2022-06-27 05:38:30|115.22|113.42|115.23|113.43|115.24|113.44|115.22|113.42|3
1656308320000|2022-06-27 05:38:40|115.22|113.42|115.24|113.44|115.24|113.44|115.22|113.42|2
1656308330000|2022-06-27 05:38:50|115.23|113.43|115.22|113.42|115.23|113.43|115.22|113.42|2
1656308340000|2022-06-27 05:39:00|115.23|113.43|115.23|113.43|115.24|113.44|115.23|113.43|3
1656308350000|2022-06-27 05:39:10|115.24|113.44|115.23|113.43|115.24|113.44|115.23|113.43|2
1656308400000|2022-06-27 05:40:00|115.24|113.44|115.24|113.44|115.25|113.45|115.24|113.44|3
1656308410000|2022-06-27 05:40:10|115.25|113.45|115.25|113.45|115.25|113.45|115.25|113.45|1
1656308420000|2022-06-27 05:40:20|115.24|113.44|115.25|113.45|115.25|113.45|115.24|113.44|6
1656308430000|2022-06-27 05:40:30|115.24|113.44|115.24|113.44|115.25|113.45|115.24|113.44|3
1656308470000|2022-06-27 05:41:10|115.27|113.47|115.29|113.49|115.3|113.5|115.27|113.47|3
1656308480000|2022-06-27 05:41:20|115.3|113.5|115.41|113.61|115.41|113.61|115.3|113.5|8
1656308500000|2022-06-27 05:41:40|115.42|113.62|115.37|113.57|115.47|113.67|115.37|113.57|9
1656308510000|2022-06-27 05:41:50|115.34|113.54|115.27|113.47|115.34|113.54|115.27|113.47|5
1656308520000|2022-06-27 05:42:00|115.28|113.48|115.31|113.51|115.31|113.51|115.28|113.48|6
1656308530000|2022-06-27 05:42:10|115.32|113.52|115.32|113.52|115.32|113.52|115.32|113.52|1
1656308560000|2022-06-27 05:42:40|115.31|113.51|115.28|113.48|115.31|113.51|115.27|113.47|6
1656308570000|2022-06-27 05:42:50|115.27|113.47|115.28|113.48|115.28|113.48|115.27|113.47|2
1656308580000|2022-06-27 05:43:00|115.25|113.45|115.31|113.51|115.31|113.51|115.25|113.45|7
1656308590000|2022-06-27 05:43:10|115.32|113.52|115.31|113.51|115.33|113.53|115.31|113.51|4
1656308600000|2022-06-27 05:43:20|115.3|113.5|115.3|113.5|115.3|113.5|115.3|113.5|1
1656308610000|2022-06-27 05:43:30|115.29|113.49|115.29|113.49|115.29|113.49|115.29|113.49|1
1656308630000|2022-06-27 05:43:50|115.28|113.48|115.23|113.43|115.28|113.48|115.23|113.43|4
1656308640000|2022-06-27 05:44:00|115.26|113.46|115.29|113.49|115.29|113.49|115.26|113.46|4
1656308650000|2022-06-27 05:44:10|115.34|113.54|115.38|113.58|115.4|113.6|115.34|113.54|4
1656308660000|2022-06-27 05:44:20|115.39|113.59|115.37|113.57|115.4|113.6|115.37|113.57|5
1656308670000|2022-06-27 05:44:30|115.33|113.53|115.38|113.58|115.38|113.58|115.31|113.51|7
1656308680000|2022-06-27 05:44:40|115.37|113.57|115.4|113.6|115.41|113.61|115.37|113.57|7
1656308690000|2022-06-27 05:44:50|115.41|113.61|115.4|113.6|115.41|113.61|115.4|113.6|2
1656308700000|2022-06-27 05:45:00|115.39|113.59|115.39|113.59|115.39|113.59|115.39|113.59|1
1656308710000|2022-06-27 05:45:10|115.4|113.6|115.38|113.58|115.4|113.6|115.38|113.58|5
1656308720000|2022-06-27 05:45:20|115.39|113.59|115.4|113.6|115.41|113.61|115.39|113.59|3
1656308730000|2022-06-27 05:45:30|115.41|113.61|115.42|113.62|115.42|113.62|115.41|113.61|2
1656308740000|2022-06-27 05:45:40|115.43|113.63|115.44|113.64|115.44|113.64|115.43|113.63|2
1656308760000|2022-06-27 05:46:00|115.48|113.68|115.57|113.77|115.59|113.79|115.48|113.68|11
1656308790000|2022-06-27 05:46:30|115.59|113.79|115.58|113.78|115.59|113.79|115.58|113.78|4
1656308800000|2022-06-27 05:46:40|115.59|113.79|115.58|113.78|115.59|113.79|115.58|113.78|2
1656308810000|2022-06-27 05:46:50|115.59|113.79|115.59|113.79|115.59|113.79|115.59|113.79|1
1656308830000|2022-06-27 05:47:10|115.58|113.78|115.59|113.79|115.59|113.79|115.58|113.78|2
1656308840000|2022-06-27 05:47:20|115.6|113.8|115.59|113.79|115.6|113.8|115.59|113.79|2
1656308870000|2022-06-27 05:47:50|115.58|113.78|115.6|113.8|115.6|113.8|115.57|113.77|5
1656308880000|2022-06-27 05:48:00|115.59|113.79|115.59|113.79|115.59|113.79|115.58|113.78|3
1656308890000|2022-06-27 05:48:10|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1656308900000|2022-06-27 05:48:20|115.59|113.79|115.59|113.79|115.59|113.79|115.59|113.79|1
1656308910000|2022-06-27 05:48:30|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1656308970000|2022-06-27 05:49:30|115.61|113.81|115.7|113.9|115.7|113.9|115.61|113.81|6
1656308980000|2022-06-27 05:49:40|115.71|113.91|115.72|113.92|115.72|113.92|115.7|113.9|4
1656309040000|2022-06-27 05:50:40|115.71|113.91|115.64|113.84|115.71|113.91|115.64|113.84|5
1656309050000|2022-06-27 05:50:50|115.63|113.83|115.57|113.77|115.63|113.83|115.56|113.76|6
1656309060000|2022-06-27 05:51:00|115.56|113.76|115.56|113.76|115.56|113.76|115.56|113.76|1
1656309090000|2022-06-27 05:51:30|115.55|113.75|115.55|113.75|115.55|113.75|115.55|113.75|1
1656309100000|2022-06-27 05:51:40|115.56|113.76|115.56|113.76|115.56|113.76|115.56|113.76|1
1656309120000|2022-06-27 05:52:00|115.55|113.75|115.55|113.75|115.55|113.75|115.55|113.75|1
1656309130000|2022-06-27 05:52:10|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1656309140000|2022-06-27 05:52:20|115.53|113.73|115.56|113.76|115.56|113.76|115.53|113.73|3
1656309150000|2022-06-27 05:52:30|115.57|113.77|115.61|113.81|115.61|113.81|115.57|113.77|4
1656309160000|2022-06-27 05:52:40|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1656309170000|2022-06-27 05:52:50|115.57|113.77|115.54|113.74|115.57|113.77|115.54|113.74|3
1656309200000|2022-06-27 05:53:20|115.53|113.73|115.51|113.71|115.53|113.73|115.51|113.71|3
1656309210000|2022-06-27 05:53:30|115.52|113.72|115.54|113.74|115.54|113.74|115.52|113.72|2
1656309230000|2022-06-27 05:53:50|115.53|113.73|115.53|113.73|115.53|113.73|115.53|113.73|1
1656309250000|2022-06-27 05:54:10|115.52|113.72|115.47|113.67|115.52|113.72|115.46|113.66|7
1656309280000|2022-06-27 05:54:40|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1656309290000|2022-06-27 05:54:50|115.45|113.65|115.41|113.61|115.45|113.65|115.41|113.61|4
1656309300000|2022-06-27 05:55:00|115.43|113.63|115.41|113.61|115.43|113.63|115.41|113.61|2
1656309320000|2022-06-27 05:55:20|115.4|113.6|115.35|113.55|115.4|113.6|115.35|113.55|3
1656309330000|2022-06-27 05:55:30|115.36|113.56|115.5|113.7|115.5|113.7|115.36|113.56|8
1656309340000|2022-06-27 05:55:40|115.49|113.69|115.49|113.69|115.49|113.69|115.49|113.69|1
1656309350000|2022-06-27 05:55:50|115.48|113.68|115.45|113.65|115.48|113.68|115.45|113.65|3
1656309370000|2022-06-27 05:56:10|115.48|113.68|115.51|113.71|115.51|113.71|115.48|113.68|4
1656309380000|2022-06-27 05:56:20|115.53|113.73|115.55|113.75|115.55|113.75|115.53|113.73|5
1656309390000|2022-06-27 05:56:30|115.56|113.76|115.54|113.74|115.59|113.79|115.54|113.74|11
1656309400000|2022-06-27 05:56:40|115.53|113.73|115.53|113.73|115.53|113.73|115.53|113.73|1
1656309410000|2022-06-27 05:56:50|115.54|113.74|115.54|113.74|115.54|113.74|115.54|113.74|1
1656309440000|2022-06-27 05:57:20|115.53|113.73|115.5|113.7|115.53|113.73|115.5|113.7|3
1656309450000|2022-06-27 05:57:30|115.45|113.65|115.44|113.64|115.45|113.65|115.44|113.64|2
1656309460000|2022-06-27 05:57:40|115.45|113.65|115.48|113.68|115.48|113.68|115.45|113.65|4
1656309470000|2022-06-27 05:57:50|115.47|113.67|115.5|113.7|115.5|113.7|115.41|113.61|10
1656309490000|2022-06-27 05:58:10|115.49|113.69|115.43|113.63|115.49|113.69|115.43|113.63|4
1656309500000|2022-06-27 05:58:20|115.44|113.64|115.47|113.67|115.47|113.67|115.44|113.64|6
1656309510000|2022-06-27 05:58:30|115.49|113.69|115.5|113.7|115.5|113.7|115.49|113.69|4
1656309530000|2022-06-27 05:58:50|115.49|113.69|115.5|113.7|115.5|113.7|115.49|113.69|2
1656309550000|2022-06-27 05:59:10|115.48|113.68|115.43|113.63|115.48|113.68|115.43|113.63|6
1656309560000|2022-06-27 05:59:20|115.42|113.62|115.45|113.65|115.45|113.65|115.41|113.61|6
1656309570000|2022-06-27 05:59:30|115.44|113.64|115.45|113.65|115.45|113.65|115.44|113.64|2
1656309580000|2022-06-27 05:59:40|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|1
1656309590000|2022-06-27 05:59:50|115.43|113.63|115.43|113.63|115.44|113.64|115.43|113.63|3
1656309600000|2022-06-27 06:00:00|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|1
1656309610000|2022-06-27 06:00:10|115.45|113.65|115.47|113.67|115.48|113.68|115.45|113.65|4
1656309630000|2022-06-27 06:00:30|115.46|113.66|115.49|113.69|115.49|113.69|115.46|113.66|4
1656309650000|2022-06-27 06:00:50|115.48|113.68|115.48|113.68|115.48|113.68|115.48|113.68|1
1656309680000|2022-06-27 06:01:20|115.46|113.66|115.43|113.63|115.47|113.67|115.43|113.63|7
1656309690000|2022-06-27 06:01:30|115.44|113.64|115.43|113.63|115.45|113.65|115.42|113.62|6
1656309700000|2022-06-27 06:01:40|115.42|113.62|115.42|113.62|115.42|113.62|115.42|113.62|1
1656309710000|2022-06-27 06:01:50|115.4|113.6|115.4|113.6|115.4|113.6|115.39|113.59|3
1656309720000|2022-06-27 06:02:00|115.39|113.59|115.39|113.59|115.4|113.6|115.38|113.58|5
1656309730000|2022-06-27 06:02:10|115.41|113.61|115.41|113.61|115.41|113.61|115.39|113.59|5
1656309740000|2022-06-27 06:02:20|115.4|113.6|115.4|113.6|115.41|113.61|115.4|113.6|5
1656309790000|2022-06-27 06:03:10|115.39|113.59|115.38|113.58|115.39|113.59|115.38|113.58|2
1656309800000|2022-06-27 06:03:20|115.39|113.59|115.44|113.64|115.44|113.64|115.39|113.59|7
1656309810000|2022-06-27 06:03:30|115.43|113.63|115.42|113.62|115.43|113.63|115.42|113.62|2
1656309820000|2022-06-27 06:03:40|115.41|113.61|115.4|113.6|115.41|113.61|115.4|113.6|2
1656309840000|2022-06-27 06:04:00|115.42|113.62|115.43|113.63|115.44|113.64|115.4|113.6|6
1656309850000|2022-06-27 06:04:10|115.42|113.62|115.4|113.6|115.42|113.62|115.4|113.6|5
1656309860000|2022-06-27 06:04:20|115.41|113.61|115.41|113.61|115.42|113.62|115.41|113.61|5
1656309870000|2022-06-27 06:04:30|115.37|113.57|115.35|113.55|115.37|113.57|115.35|113.55|2
1656309880000|2022-06-27 06:04:40|115.36|113.56|115.36|113.56|115.36|113.56|115.35|113.55|3
1656309890000|2022-06-27 06:04:50|115.38|113.58|115.39|113.59|115.39|113.59|115.38|113.58|2
1656309900000|2022-06-27 06:05:00|115.4|113.6|115.35|113.55|115.4|113.6|115.35|113.55|4
1656309910000|2022-06-27 06:05:10|115.36|113.56|115.35|113.55|115.37|113.57|115.35|113.55|4
1656309930000|2022-06-27 06:05:30|115.36|113.56|115.36|113.56|115.36|113.56|115.36|113.56|1
1656309950000|2022-06-27 06:05:50|115.37|113.57|115.42|113.62|115.42|113.62|115.37|113.57|3
1656309960000|2022-06-27 06:06:00|115.39|113.59|115.39|113.59|115.39|113.59|115.39|113.59|1
1656309970000|2022-06-27 06:06:10|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1656309990000|2022-06-27 06:06:30|115.41|113.61|115.39|113.59|115.41|113.61|115.39|113.59|5
1656310000000|2022-06-27 06:06:40|115.37|113.57|115.35|113.55|115.37|113.57|115.35|113.55|2
1656310010000|2022-06-27 06:06:50|115.36|113.56|115.35|113.55|115.38|113.58|115.35|113.55|4
1656310020000|2022-06-27 06:07:00|115.34|113.54|115.32|113.52|115.34|113.54|115.32|113.52|5
1656310040000|2022-06-27 06:07:20|115.33|113.53|115.33|113.53|115.33|113.53|115.33|113.53|1
1656310050000|2022-06-27 06:07:30|115.32|113.52|115.33|113.53|115.33|113.53|115.32|113.52|2
1656310070000|2022-06-27 06:07:50|115.32|113.52|115.25|113.45|115.32|113.52|115.23|113.43|6
1656310080000|2022-06-27 06:08:00|115.26|113.46|115.29|113.49|115.29|113.49|115.26|113.46|4
1656310090000|2022-06-27 06:08:10|115.3|113.5|115.31|113.51|115.31|113.51|115.3|113.5|2
1656310120000|2022-06-27 06:08:40|115.3|113.5|115.27|113.47|115.31|113.51|115.24|113.44|8
1656310130000|2022-06-27 06:08:50|115.28|113.48|115.29|113.49|115.29|113.49|115.26|113.46|5
1656310150000|2022-06-27 06:09:10|115.3|113.5|115.31|113.51|115.34|113.54|115.3|113.5|5
1656310160000|2022-06-27 06:09:20|115.3|113.5|115.3|113.5|115.3|113.5|115.3|113.5|1
1656310170000|2022-06-27 06:09:30|115.31|113.51|115.35|113.55|115.35|113.55|115.31|113.51|5
1656310180000|2022-06-27 06:09:40|115.34|113.54|115.34|113.54|115.34|113.54|115.34|113.54|1
1656310190000|2022-06-27 06:09:50|115.33|113.53|115.33|113.53|115.33|113.53|115.33|113.53|1
1656310200000|2022-06-27 06:10:00|115.32|113.52|115.33|113.53|115.33|113.53|115.32|113.52|2
1656310210000|2022-06-27 06:10:10|115.34|113.54|115.38|113.58|115.38|113.58|115.34|113.54|3
1656310220000|2022-06-27 06:10:20|115.39|113.59|115.4|113.6|115.4|113.6|115.39|113.59|2
1656310230000|2022-06-27 06:10:30|115.41|113.61|115.39|113.59|115.42|113.62|115.39|113.59|6
1656310270000|2022-06-27 06:11:10|115.4|113.6|115.46|113.66|115.46|113.66|115.39|113.59|5
1656310280000|2022-06-27 06:11:20|115.48|113.68|115.48|113.68|115.49|113.69|115.48|113.68|3
1656310300000|2022-06-27 06:11:40|115.47|113.67|115.48|113.68|115.48|113.68|115.47|113.67|2
1656310310000|2022-06-27 06:11:50|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1656310320000|2022-06-27 06:12:00|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1656310330000|2022-06-27 06:12:10|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1656310340000|2022-06-27 06:12:20|115.48|113.68|115.48|113.68|115.48|113.68|115.48|113.68|1
1656310350000|2022-06-27 06:12:30|115.49|113.69|115.43|113.63|115.49|113.69|115.43|113.63|6
1656310360000|2022-06-27 06:12:40|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|1
1656310370000|2022-06-27 06:12:50|115.45|113.65|115.45|113.65|115.45|113.65|115.45|113.65|1
1656310380000|2022-06-27 06:13:00|115.46|113.66|115.48|113.68|115.49|113.69|115.46|113.66|5
1656310390000|2022-06-27 06:13:10|115.49|113.69|115.53|113.73|115.53|113.73|115.49|113.69|6
1656310400000|2022-06-27 06:13:20|115.56|113.76|115.53|113.73|115.58|113.78|115.53|113.73|7
1656310420000|2022-06-27 06:13:40|115.56|113.76|115.57|113.77|115.57|113.77|115.55|113.75|6
1656310430000|2022-06-27 06:13:50|115.56|113.76|115.56|113.76|115.56|113.76|115.56|113.76|1
1656310460000|2022-06-27 06:14:20|115.57|113.77|115.59|113.79|115.59|113.79|115.57|113.77|3
1656310470000|2022-06-27 06:14:30|115.58|113.78|115.56|113.76|115.58|113.78|115.56|113.76|4
1656310480000|2022-06-27 06:14:40|115.55|113.75|115.55|113.75|115.55|113.75|115.55|113.75|1
1656310490000|2022-06-27 06:14:50|115.56|113.76|115.59|113.79|115.6|113.8|115.53|113.73|8
1656310500000|2022-06-27 06:15:00|115.58|113.78|115.55|113.75|115.58|113.78|115.55|113.75|9
1656310510000|2022-06-27 06:15:10|115.56|113.76|115.59|113.79|115.59|113.79|115.56|113.76|4
1656310520000|2022-06-27 06:15:20|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1656310540000|2022-06-27 06:15:40|115.59|113.79|115.6|113.8|115.6|113.8|115.59|113.79|2
1656310550000|2022-06-27 06:15:50|115.58|113.78|115.58|113.78|115.58|113.78|115.58|113.78|1
1656310580000|2022-06-27 06:16:20|115.57|113.77|115.67|113.87|115.67|113.87|115.57|113.77|7
1656310590000|2022-06-27 06:16:30|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1656310600000|2022-06-27 06:16:40|115.69|113.89|115.85|114.05|115.86|114.06|115.69|113.89|15
1656310610000|2022-06-27 06:16:50|115.87|114.07|115.93|114.13|115.95|114.15|115.85|114.05|12
1656310620000|2022-06-27 06:17:00|115.94|114.14|116|114.2|116|114.2|115.94|114.14|4
1656310630000|2022-06-27 06:17:10|116.01|114.21|115.97|114.17|116.01|114.21|115.94|114.14|5
1656310640000|2022-06-27 06:17:20|115.98|114.18|116|114.2|116|114.2|115.98|114.18|2
1656310650000|2022-06-27 06:17:30|115.97|114.17|115.96|114.16|115.97|114.17|115.96|114.16|2
1656310660000|2022-06-27 06:17:40|115.95|114.15|115.92|114.12|115.95|114.15|115.9|114.1|12
1656310670000|2022-06-27 06:17:50|115.93|114.13|115.92|114.12|115.93|114.13|115.92|114.12|2
1656310680000|2022-06-27 06:18:00|115.93|114.13|115.95|114.15|115.98|114.18|115.93|114.13|4
1656310690000|2022-06-27 06:18:10|115.94|114.14|115.96|114.16|115.98|114.18|115.94|114.14|9
1656310700000|2022-06-27 06:18:20|115.95|114.15|115.93|114.13|115.95|114.15|115.93|114.13|3
1656310710000|2022-06-27 06:18:30|115.92|114.12|115.91|114.11|115.92|114.12|115.9|114.1|3
1656310720000|2022-06-27 06:18:40|115.92|114.12|115.9|114.1|115.92|114.12|115.9|114.1|3
1656310730000|2022-06-27 06:18:50|115.89|114.09|115.9|114.1|115.9|114.1|115.89|114.09|2
1656310740000|2022-06-27 06:19:00|115.91|114.11|115.9|114.1|115.91|114.11|115.9|114.1|2
1656310750000|2022-06-27 06:19:10|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1656310770000|2022-06-27 06:19:30|115.9|114.1|115.83|114.03|115.9|114.1|115.82|114.02|5
1656310790000|2022-06-27 06:19:50|115.85|114.05|115.82|114.02|115.85|114.05|115.82|114.02|4
1656310800000|2022-06-27 06:20:00|115.8|114|115.81|114.01|115.81|114.01|115.8|114|4
1656310810000|2022-06-27 06:20:10|115.8|114|115.8|114|115.81|114.01|115.8|114|3
1656310820000|2022-06-27 06:20:20|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|1
1656310830000|2022-06-27 06:20:30|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1656310840000|2022-06-27 06:20:40|115.82|114.02|115.83|114.03|115.83|114.03|115.82|114.02|2
1656310860000|2022-06-27 06:21:00|115.82|114.02|115.81|114.01|115.82|114.02|115.81|114.01|2
1656310870000|2022-06-27 06:21:10|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|1
1656310880000|2022-06-27 06:21:20|115.82|114.02|115.82|114.02|115.83|114.03|115.82|114.02|3
1656310890000|2022-06-27 06:21:30|115.73|113.93|115.74|113.94|115.74|113.94|115.73|113.93|2
1656310900000|2022-06-27 06:21:40|115.73|113.93|115.78|113.98|115.78|113.98|115.73|113.93|6
1656310910000|2022-06-27 06:21:50|115.77|113.97|115.77|113.97|115.77|113.97|115.77|113.97|1
1656310920000|2022-06-27 06:22:00|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656310930000|2022-06-27 06:22:10|115.75|113.95|115.7|113.9|115.76|113.96|115.7|113.9|5
1656310940000|2022-06-27 06:22:20|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1656310950000|2022-06-27 06:22:30|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|1
1656310970000|2022-06-27 06:22:50|115.69|113.89|115.7|113.9|115.7|113.9|115.69|113.89|2
1656311010000|2022-06-27 06:23:30|115.69|113.89|115.68|113.88|115.69|113.89|115.68|113.88|2
1656311020000|2022-06-27 06:23:40|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1656311030000|2022-06-27 06:23:50|115.65|113.85|115.65|113.85|115.65|113.85|115.65|113.85|1
1656311040000|2022-06-27 06:24:00|115.64|113.84|115.65|113.85|115.65|113.85|115.64|113.84|2
1656311050000|2022-06-27 06:24:10|115.64|113.84|115.6|113.8|115.64|113.84|115.6|113.8|4
1656311060000|2022-06-27 06:24:20|115.63|113.83|115.63|113.83|115.63|113.83|115.61|113.81|3
1656311070000|2022-06-27 06:24:30|115.62|113.82|115.62|113.82|115.62|113.82|115.61|113.81|3
1656311080000|2022-06-27 06:24:40|115.63|113.83|115.62|113.82|115.63|113.83|115.62|113.82|4
1656311090000|2022-06-27 06:24:50|115.63|113.83|115.61|113.81|115.63|113.83|115.61|113.81|3
1656311100000|2022-06-27 06:25:00|115.6|113.8|115.6|113.8|115.6|113.8|115.6|113.8|1
1656311110000|2022-06-27 06:25:10|115.61|113.81|115.62|113.82|115.62|113.82|115.61|113.81|2
1656311120000|2022-06-27 06:25:20|115.61|113.81|115.51|113.71|115.61|113.81|115.51|113.71|2
1656311130000|2022-06-27 06:25:30|115.54|113.74|115.54|113.74|115.54|113.74|115.53|113.73|3
1656311140000|2022-06-27 06:25:40|115.53|113.73|115.47|113.67|115.56|113.76|115.35|113.55|12
1656311150000|2022-06-27 06:25:50|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|1
1656311160000|2022-06-27 06:26:00|115.47|113.67|115.47|113.67|115.47|113.67|115.47|113.67|1
1656311170000|2022-06-27 06:26:10|115.48|113.68|115.51|113.71|115.52|113.72|115.48|113.68|5
1656311190000|2022-06-27 06:26:30|115.5|113.7|115.46|113.66|115.5|113.7|115.46|113.66|3
1656311200000|2022-06-27 06:26:40|115.48|113.68|115.48|113.68|115.48|113.68|115.48|113.68|1
1656311210000|2022-06-27 06:26:50|115.49|113.69|115.5|113.7|115.5|113.7|115.49|113.69|2
1656311220000|2022-06-27 06:27:00|115.47|113.67|115.45|113.65|115.47|113.67|115.45|113.65|3
1656311230000|2022-06-27 06:27:10|115.46|113.66|115.5|113.7|115.51|113.71|115.46|113.66|5
1656311240000|2022-06-27 06:27:20|115.51|113.71|115.51|113.71|115.51|113.71|115.51|113.71|1
1656311250000|2022-06-27 06:27:30|115.52|113.72|115.55|113.75|115.56|113.76|115.52|113.72|5
1656311260000|2022-06-27 06:27:40|115.54|113.74|115.55|113.75|115.55|113.75|115.54|113.74|8
1656311270000|2022-06-27 06:27:50|115.54|113.74|115.54|113.74|115.55|113.75|115.53|113.73|5
1656311280000|2022-06-27 06:28:00|115.55|113.75|115.55|113.75|115.55|113.75|115.55|113.75|1
1656311290000|2022-06-27 06:28:10|115.57|113.77|115.67|113.87|115.67|113.87|115.57|113.77|8
1656311300000|2022-06-27 06:28:20|115.69|113.89|115.71|113.91|115.71|113.91|115.69|113.89|3
1656311320000|2022-06-27 06:28:40|115.7|113.9|115.68|113.88|115.7|113.9|115.68|113.88|3
1656311340000|2022-06-27 06:29:00|115.69|113.89|115.71|113.91|115.71|113.91|115.69|113.89|2
1656311360000|2022-06-27 06:29:20|115.72|113.92|115.72|113.92|115.72|113.92|115.71|113.91|3
1656311380000|2022-06-27 06:29:40|115.74|113.94|115.72|113.92|115.75|113.95|115.7|113.9|8
1656311390000|2022-06-27 06:29:50|115.71|113.91|115.63|113.83|115.71|113.91|115.6|113.8|9
1656311400000|2022-06-27 06:30:00|115.62|113.82|115.63|113.83|115.63|113.83|115.61|113.81|6
1656311410000|2022-06-27 06:30:10|115.62|113.82|115.64|113.84|115.64|113.84|115.62|113.82|3
1656311450000|2022-06-27 06:30:50|115.65|113.85|115.7|113.9|115.7|113.9|115.65|113.85|5
1656311490000|2022-06-27 06:31:30|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|1
1656311500000|2022-06-27 06:31:40|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|1
1656311510000|2022-06-27 06:31:50|115.72|113.92|115.76|113.96|115.79|113.99|115.7|113.9|10
1656311530000|2022-06-27 06:32:10|115.77|113.97|115.83|114.03|115.83|114.03|115.76|113.96|7
1656311540000|2022-06-27 06:32:20|115.84|114.04|115.84|114.04|115.84|114.04|115.84|114.04|1
1656311560000|2022-06-27 06:32:40|115.85|114.05|115.87|114.07|115.87|114.07|115.84|114.04|4
1656311570000|2022-06-27 06:32:50|115.88|114.08|115.96|114.16|115.99|114.19|115.88|114.08|10
1656311580000|2022-06-27 06:33:00|115.93|114.13|115.97|114.17|116|114.2|115.92|114.12|13
1656311590000|2022-06-27 06:33:10|115.93|114.13|115.88|114.08|115.93|114.13|115.88|114.08|8
1656311600000|2022-06-27 06:33:20|115.89|114.09|115.97|114.17|115.97|114.17|115.89|114.09|13
1656311610000|2022-06-27 06:33:30|115.94|114.14|115.92|114.12|115.94|114.14|115.92|114.12|3
1656311620000|2022-06-27 06:33:40|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1656311640000|2022-06-27 06:34:00|115.97|114.17|115.97|114.17|115.97|114.17|115.96|114.16|7
1656311650000|2022-06-27 06:34:10|115.94|114.14|115.94|114.14|115.95|114.15|115.93|114.13|4
1656311660000|2022-06-27 06:34:20|115.95|114.15|115.93|114.13|115.97|114.17|115.93|114.13|6
1656311670000|2022-06-27 06:34:30|115.94|114.14|116.01|114.21|116.02|114.22|115.94|114.14|3
1656311680000|2022-06-27 06:34:40|116|114.2|116|114.2|116|114.2|116|114.2|1
1656311700000|2022-06-27 06:35:00|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|1
1656311710000|2022-06-27 06:35:10|115.97|114.17|115.99|114.19|115.99|114.19|115.97|114.17|3
1656311720000|2022-06-27 06:35:20|116|114.2|116.01|114.21|116.01|114.21|115.99|114.19|4
1656311730000|2022-06-27 06:35:30|116.02|114.22|116.02|114.22|116.02|114.22|116.01|114.21|3
1656311740000|2022-06-27 06:35:40|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656311750000|2022-06-27 06:35:50|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|2
1656311760000|2022-06-27 06:36:00|116.04|114.24|116.02|114.22|116.04|114.24|116.02|114.22|3
1656311770000|2022-06-27 06:36:10|116.01|114.21|116.03|114.23|116.03|114.23|116|114.2|4
1656311780000|2022-06-27 06:36:20|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1656311790000|2022-06-27 06:36:30|116.01|114.21|116|114.2|116.01|114.21|116|114.2|2
1656311800000|2022-06-27 06:36:40|116.01|114.21|116.03|114.23|116.03|114.23|116.01|114.21|3
1656311820000|2022-06-27 06:37:00|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|2
1656311830000|2022-06-27 06:37:10|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1656311840000|2022-06-27 06:37:20|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1656311850000|2022-06-27 06:37:30|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1656311860000|2022-06-27 06:37:40|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656311870000|2022-06-27 06:37:50|116.02|114.22|115.97|114.17|116.02|114.22|115.96|114.16|4
1656311880000|2022-06-27 06:38:00|115.95|114.15|115.96|114.16|115.96|114.16|115.95|114.15|2
1656311890000|2022-06-27 06:38:10|115.97|114.17|115.95|114.15|115.97|114.17|115.94|114.14|5
1656311900000|2022-06-27 06:38:20|115.94|114.14|115.94|114.14|115.94|114.14|115.93|114.13|3
1656311910000|2022-06-27 06:38:30|115.92|114.12|115.94|114.14|115.94|114.14|115.92|114.12|3
1656311940000|2022-06-27 06:39:00|115.93|114.13|115.9|114.1|115.93|114.13|115.9|114.1|2
1656311950000|2022-06-27 06:39:10|115.88|114.08|115.88|114.08|115.88|114.08|115.87|114.07|3
1656311960000|2022-06-27 06:39:20|115.89|114.09|115.92|114.12|115.92|114.12|115.89|114.09|4
1656311970000|2022-06-27 06:39:30|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1656311990000|2022-06-27 06:39:50|115.9|114.1|115.9|114.1|115.9|114.1|115.9|114.1|1
1656312000000|2022-06-27 06:40:00|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1656312030000|2022-06-27 06:40:30|115.9|114.1|115.91|114.11|115.91|114.11|115.9|114.1|2
1656312050000|2022-06-27 06:40:50|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1656312070000|2022-06-27 06:41:10|115.91|114.11|115.91|114.11|115.91|114.11|115.91|114.11|1
1656312080000|2022-06-27 06:41:20|115.9|114.1|115.89|114.09|115.9|114.1|115.89|114.09|4
1656312100000|2022-06-27 06:41:40|115.9|114.1|115.84|114.04|115.9|114.1|115.84|114.04|6
1656312110000|2022-06-27 06:41:50|115.85|114.05|115.84|114.04|115.86|114.06|115.84|114.04|4
1656312120000|2022-06-27 06:42:00|115.85|114.05|115.85|114.05|115.85|114.05|115.85|114.05|1
1656312130000|2022-06-27 06:42:10|115.86|114.06|115.86|114.06|115.87|114.07|115.85|114.05|6
1656312140000|2022-06-27 06:42:20|115.85|114.05|115.84|114.04|115.85|114.05|115.84|114.04|2
1656312150000|2022-06-27 06:42:30|115.83|114.03|115.81|114.01|115.83|114.03|115.81|114.01|5
1656312160000|2022-06-27 06:42:40|115.82|114.02|115.82|114.02|115.82|114.02|115.82|114.02|1
1656312170000|2022-06-27 06:42:50|115.83|114.03|115.82|114.02|115.83|114.03|115.82|114.02|2
1656312180000|2022-06-27 06:43:00|115.83|114.03|115.88|114.08|115.88|114.08|115.83|114.03|5
1656312220000|2022-06-27 06:43:40|115.89|114.09|115.88|114.08|115.89|114.09|115.88|114.08|2
1656312240000|2022-06-27 06:44:00|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1656312300000|2022-06-27 06:45:00|115.92|114.12|115.89|114.09|115.92|114.12|115.89|114.09|2
1656312310000|2022-06-27 06:45:10|115.91|114.11|115.98|114.18|115.99|114.19|115.91|114.11|8
1656312320000|2022-06-27 06:45:20|115.97|114.17|115.95|114.15|115.97|114.17|115.94|114.14|4
1656312340000|2022-06-27 06:45:40|115.99|114.19|116|114.2|116|114.2|115.98|114.18|4
1656312350000|2022-06-27 06:45:50|115.99|114.19|115.99|114.19|115.99|114.19|115.98|114.18|3
1656312360000|2022-06-27 06:46:00|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1656312380000|2022-06-27 06:46:20|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1656312400000|2022-06-27 06:46:40|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1656312410000|2022-06-27 06:46:50|116.01|114.21|116.02|114.22|116.02|114.22|116.01|114.21|2
1656312420000|2022-06-27 06:47:00|115.98|114.18|115.93|114.13|115.98|114.18|115.92|114.12|6
1656312440000|2022-06-27 06:47:20|115.94|114.14|115.98|114.18|115.98|114.18|115.94|114.14|3
1656312450000|2022-06-27 06:47:30|115.97|114.17|115.95|114.15|115.97|114.17|115.95|114.15|3
1656312460000|2022-06-27 06:47:40|115.96|114.16|115.96|114.16|115.96|114.16|115.96|114.16|1
1656312470000|2022-06-27 06:47:50|115.95|114.15|115.93|114.13|115.95|114.15|115.93|114.13|2
1656312500000|2022-06-27 06:48:20|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|2
1656312510000|2022-06-27 06:48:30|115.94|114.14|115.97|114.17|115.99|114.19|115.94|114.14|5
1656312520000|2022-06-27 06:48:40|115.98|114.18|116|114.2|116|114.2|115.98|114.18|3
1656312540000|2022-06-27 06:49:00|115.99|114.19|115.94|114.14|115.99|114.19|115.94|114.14|4
1656312560000|2022-06-27 06:49:20|115.95|114.15|115.95|114.15|115.95|114.15|115.95|114.15|1
1656312570000|2022-06-27 06:49:30|115.94|114.14|115.9|114.1|115.94|114.14|115.9|114.1|4
1656312590000|2022-06-27 06:49:50|115.89|114.09|115.78|113.98|115.9|114.1|115.77|113.97|6
1656312600000|2022-06-27 06:50:00|115.77|113.97|115.75|113.95|115.77|113.97|115.74|113.94|3
1656312610000|2022-06-27 06:50:10|115.76|113.96|115.76|113.96|115.76|113.96|115.76|113.96|1
1656312620000|2022-06-27 06:50:20|115.79|113.99|115.78|113.98|115.8|114|115.77|113.97|5
1656312650000|2022-06-27 06:50:50|115.79|113.99|115.8|114|115.8|114|115.79|113.99|2
1656312670000|2022-06-27 06:51:10|115.81|114.01|115.8|114|115.81|114.01|115.8|114|2
1656312690000|2022-06-27 06:51:30|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|1
1656312700000|2022-06-27 06:51:40|115.8|114|115.8|114|115.8|114|115.8|114|1
1656312710000|2022-06-27 06:51:50|115.81|114.01|115.82|114.02|115.82|114.02|115.81|114.01|2
1656312720000|2022-06-27 06:52:00|115.83|114.03|115.84|114.04|115.85|114.05|115.83|114.03|3
1656312730000|2022-06-27 06:52:10|115.85|114.05|115.88|114.08|115.88|114.08|115.85|114.05|3
1656312740000|2022-06-27 06:52:20|115.9|114.1|115.94|114.14|115.94|114.14|115.9|114.1|3
1656312750000|2022-06-27 06:52:30|115.95|114.15|115.94|114.14|115.95|114.15|115.93|114.13|9
1656312760000|2022-06-27 06:52:40|115.95|114.15|115.97|114.17|115.97|114.17|115.95|114.15|2
1656312770000|2022-06-27 06:52:50|115.98|114.18|116.01|114.21|116.01|114.21|115.98|114.18|4
1656312780000|2022-06-27 06:53:00|116|114.2|115.98|114.18|116|114.2|115.98|114.18|2
1656312790000|2022-06-27 06:53:10|115.99|114.19|115.99|114.19|115.99|114.19|115.99|114.19|1
1656312800000|2022-06-27 06:53:20|116|114.2|116.02|114.22|116.02|114.22|116|114.2|3
1656312810000|2022-06-27 06:53:30|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656312820000|2022-06-27 06:53:40|116.04|114.24|116.17|114.37|116.19|114.39|116.04|114.24|14
1656312830000|2022-06-27 06:53:50|116.16|114.36|116.15|114.35|116.16|114.36|116.15|114.35|4
1656312840000|2022-06-27 06:54:00|116.16|114.36|116.12|114.32|116.16|114.36|116.11|114.31|7
1656312850000|2022-06-27 06:54:10|116.11|114.31|116.11|114.31|116.12|114.32|116.1|114.3|4
1656312860000|2022-06-27 06:54:20|116.12|114.32|116.13|114.33|116.13|114.33|116.12|114.32|2
1656312870000|2022-06-27 06:54:30|116.15|114.35|116.15|114.35|116.15|114.35|116.15|114.35|1
1656312880000|2022-06-27 06:54:40|116.14|114.34|116.12|114.32|116.15|114.35|116.12|114.32|4
1656312890000|2022-06-27 06:54:50|116.13|114.33|116.14|114.34|116.14|114.34|116.13|114.33|2
1656312900000|2022-06-27 06:55:00|116.13|114.33|116.07|114.27|116.13|114.33|116.06|114.26|7
1656312910000|2022-06-27 06:55:10|116.08|114.28|116.07|114.27|116.08|114.28|116.06|114.26|6
1656312920000|2022-06-27 06:55:20|116.06|114.26|116.06|114.26|116.06|114.26|116.04|114.24|5
1656312940000|2022-06-27 06:55:40|116.05|114.25|116.06|114.26|116.09|114.29|116.05|114.25|10
1656312970000|2022-06-27 06:56:10|116.08|114.28|116.08|114.28|116.09|114.29|116.06|114.26|6
1656312980000|2022-06-27 06:56:20|116.09|114.29|116.1|114.3|116.1|114.3|116.09|114.29|2
1656312990000|2022-06-27 06:56:30|116.09|114.29|116.07|114.27|116.09|114.29|116.07|114.27|2
1656313000000|2022-06-27 06:56:40|116.06|114.26|116.08|114.28|116.08|114.28|116.05|114.25|7
1656313010000|2022-06-27 06:56:50|116.09|114.29|116.08|114.28|116.09|114.29|116.08|114.28|4
1656313020000|2022-06-27 06:57:00|116.07|114.27|116.08|114.28|116.08|114.28|116.07|114.27|4
1656313040000|2022-06-27 06:57:20|116.07|114.27|116.09|114.29|116.09|114.29|116.07|114.27|5
1656313050000|2022-06-27 06:57:30|116.07|114.27|116.06|114.26|116.08|114.28|116.06|114.26|4
1656313060000|2022-06-27 06:57:40|116.07|114.27|116.06|114.26|116.07|114.27|116.05|114.25|3
1656313070000|2022-06-27 06:57:50|116.07|114.27|116.06|114.26|116.07|114.27|116.05|114.25|3
1656313080000|2022-06-27 06:58:00|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|2
1656313090000|2022-06-27 06:58:10|116.03|114.23|116.04|114.24|116.04|114.24|116.03|114.23|2
1656313110000|2022-06-27 06:58:30|116.05|114.25|116.05|114.25|116.05|114.25|116.05|114.25|1
1656313120000|2022-06-27 06:58:40|116.04|114.24|116.06|114.26|116.06|114.26|116.04|114.24|3
1656313130000|2022-06-27 06:58:50|116.07|114.27|116.06|114.26|116.07|114.27|116.06|114.26|2
1656313140000|2022-06-27 06:59:00|116.07|114.27|116.06|114.26|116.07|114.27|116.06|114.26|2
1656313160000|2022-06-27 06:59:20|116.07|114.27|116.06|114.26|116.07|114.27|116.06|114.26|2
1656313170000|2022-06-27 06:59:30|116.05|114.25|115.98|114.18|116.05|114.25|115.97|114.17|9
1656313180000|2022-06-27 06:59:40|115.99|114.19|115.99|114.19|116|114.2|115.99|114.19|3
1656313190000|2022-06-27 06:59:50|116|114.2|116.01|114.21|116.01|114.21|116|114.2|2
1656313200000|2022-06-27 07:00:00|115.98|114.18|115.96|114.16|115.98|114.18|115.96|114.16|3
1656313210000|2022-06-27 07:00:10|115.97|114.17|115.97|114.17|115.99|114.19|115.96|114.16|11
1656313220000|2022-06-27 07:00:20|116|114.2|115.98|114.18|116|114.2|115.95|114.15|12
1656313230000|2022-06-27 07:00:30|116|114.2|116.03|114.23|116.04|114.24|116|114.2|7
1656313240000|2022-06-27 07:00:40|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|1
1656313250000|2022-06-27 07:00:50|116.03|114.23|116.02|114.22|116.03|114.23|116.02|114.22|2
1656313270000|2022-06-27 07:01:10|116.03|114.23|116.03|114.23|116.03|114.23|116.03|114.23|1
1656313280000|2022-06-27 07:01:20|116.04|114.24|116.05|114.25|116.05|114.25|116.04|114.24|2
1656313290000|2022-06-27 07:01:30|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1656313310000|2022-06-27 07:01:50|116.02|114.22|116.01|114.21|116.02|114.22|116|114.2|6
1656313320000|2022-06-27 07:02:00|116.03|114.23|116.03|114.23|116.03|114.23|116.01|114.21|5
1656313330000|2022-06-27 07:02:10|116.02|114.22|116|114.2|116.03|114.23|115.91|114.11|12
1656313340000|2022-06-27 07:02:20|115.98|114.18|116.02|114.22|116.02|114.22|115.98|114.18|9
1656313360000|2022-06-27 07:02:40|116.03|114.23|116.04|114.24|116.06|114.26|116.03|114.23|4
1656313380000|2022-06-27 07:03:00|116.06|114.26|116.11|114.31|116.13|114.33|116.04|114.24|8
1656313390000|2022-06-27 07:03:10|116.1|114.3|116.15|114.35|116.16|114.36|116.1|114.3|10
1656313400000|2022-06-27 07:03:20|116.16|114.36|116.1|114.3|116.26|114.46|116.1|114.3|16
1656313410000|2022-06-27 07:03:30|116.09|114.29|116.04|114.24|116.09|114.29|116.02|114.22|9
1656313430000|2022-06-27 07:03:50|116.05|114.25|116.04|114.24|116.05|114.25|116.04|114.24|2
1656313440000|2022-06-27 07:04:00|116.02|114.22|116.05|114.25|116.05|114.25|116.02|114.22|4
1656313450000|2022-06-27 07:04:10|116.06|114.26|116.13|114.33|116.13|114.33|116.06|114.26|8
1656313460000|2022-06-27 07:04:20|116.15|114.35|116.12|114.32|116.15|114.35|116.12|114.32|3
1656313470000|2022-06-27 07:04:30|116.13|114.33|116.13|114.33|116.15|114.35|116.13|114.33|7
1656313480000|2022-06-27 07:04:40|116.12|114.32|116.13|114.33|116.14|114.34|116.12|114.32|4
1656313490000|2022-06-27 07:04:50|116.14|114.34|116.15|114.35|116.15|114.35|116.13|114.33|4
1656313500000|2022-06-27 07:05:00|116.14|114.34|116.12|114.32|116.14|114.34|116.12|114.32|3
1656313510000|2022-06-27 07:05:10|116.11|114.31|116.1|114.3|116.11|114.31|116.1|114.3|4
1656313520000|2022-06-27 07:05:20|116.09|114.29|116.02|114.22|116.09|114.29|116.02|114.22|5
1656313530000|2022-06-27 07:05:30|116.01|114.21|115.95|114.15|116.01|114.21|115.95|114.15|8
1656313540000|2022-06-27 07:05:40|115.94|114.14|115.95|114.15|115.96|114.16|115.94|114.14|4
1656313550000|2022-06-27 07:05:50|115.96|114.16|115.96|114.16|115.96|114.16|115.95|114.15|3
1656313560000|2022-06-27 07:06:00|115.95|114.15|115.95|114.15|115.95|114.15|115.93|114.13|4
1656313570000|2022-06-27 07:06:10|115.94|114.14|115.94|114.14|115.94|114.14|115.94|114.14|1
1656313580000|2022-06-27 07:06:20|115.95|114.15|116.01|114.21|116.01|114.21|115.95|114.15|4
1656313590000|2022-06-27 07:06:30|116|114.2|116.02|114.22|116.02|114.22|115.99|114.19|5
1656313610000|2022-06-27 07:06:50|116.03|114.23|116.1|114.3|116.1|114.3|116.03|114.23|5
1656313620000|2022-06-27 07:07:00|116.09|114.29|116.04|114.24|116.1|114.3|116.04|114.24|5
1656313630000|2022-06-27 07:07:10|116.05|114.25|116.03|114.23|116.05|114.25|116.03|114.23|5
1656313640000|2022-06-27 07:07:20|116.04|114.24|116.03|114.23|116.06|114.26|116.03|114.23|5
1656313650000|2022-06-27 07:07:30|116.04|114.24|116.15|114.35|116.15|114.35|116.04|114.24|9
1656313660000|2022-06-27 07:07:40|116.16|114.36|116.16|114.36|116.24|114.44|116.16|114.36|13
1656313670000|2022-06-27 07:07:50|116.15|114.35|116.14|114.34|116.16|114.36|116.13|114.33|10
1656313680000|2022-06-27 07:08:00|116.12|114.32|116.11|114.31|116.12|114.32|116.09|114.29|10
1656313690000|2022-06-27 07:08:10|116.09|114.29|116.13|114.33|116.13|114.33|116.08|114.28|8
1656313700000|2022-06-27 07:08:20|116.14|114.34|116.19|114.39|116.2|114.4|116.14|114.34|6
1656313710000|2022-06-27 07:08:30|116.2|114.4|116.2|114.4|116.2|114.4|116.2|114.4|1
1656313720000|2022-06-27 07:08:40|116.22|114.42|116.2|114.4|116.22|114.42|116.19|114.39|8
1656313730000|2022-06-27 07:08:50|116.19|114.39|116.24|114.44|116.28|114.48|116.19|114.39|10
1656313740000|2022-06-27 07:09:00|116.23|114.43|116.19|114.39|116.25|114.45|116.19|114.39|7
1656313750000|2022-06-27 07:09:10|116.2|114.4|116.15|114.35|116.21|114.41|116.15|114.35|6
1656313760000|2022-06-27 07:09:20|116.16|114.36|116.16|114.36|116.16|114.36|116.15|114.35|3
1656313790000|2022-06-27 07:09:50|116.17|114.37|116.19|114.39|116.21|114.41|116.17|114.37|5
1656313800000|2022-06-27 07:10:00|116.2|114.4|116.15|114.35|116.2|114.4|116.13|114.33|4
1656313810000|2022-06-27 07:10:10|116.14|114.34|116.2|114.4|116.2|114.4|116.14|114.34|5
1656313820000|2022-06-27 07:10:20|116.19|114.39|116.17|114.37|116.2|114.4|116.17|114.37|9
1656313830000|2022-06-27 07:10:30|116.15|114.35|116.11|114.31|116.15|114.35|116.11|114.31|4
1656313840000|2022-06-27 07:10:40|116.13|114.33|116.13|114.33|116.16|114.36|116.13|114.33|5
1656313850000|2022-06-27 07:10:50|116.12|114.32|116.09|114.29|116.12|114.32|116.09|114.29|4
1656313860000|2022-06-27 07:11:00|116.12|114.32|116.12|114.32|116.12|114.32|116.11|114.31|3
1656313870000|2022-06-27 07:11:10|116.11|114.31|116.12|114.32|116.13|114.33|116.11|114.31|4
1656313880000|2022-06-27 07:11:20|116.11|114.31|116.09|114.29|116.11|114.31|116.08|114.28|5
1656313890000|2022-06-27 07:11:30|116.1|114.3|115.94|114.14|116.1|114.3|115.94|114.14|6
1656313900000|2022-06-27 07:11:40|115.96|114.16|115.98|114.18|115.98|114.18|115.96|114.16|6
1656313910000|2022-06-27 07:11:50|115.99|114.19|115.99|114.19|116|114.2|115.99|114.19|3
1656313920000|2022-06-27 07:12:00|115.97|114.17|115.98|114.18|115.98|114.18|115.97|114.17|2
1656313930000|2022-06-27 07:12:10|115.97|114.17|115.96|114.16|115.97|114.17|115.96|114.16|2
1656313940000|2022-06-27 07:12:20|115.94|114.14|115.95|114.15|115.95|114.15|115.92|114.12|9
1656313950000|2022-06-27 07:12:30|115.94|114.14|115.94|114.14|115.94|114.14|115.9|114.1|7
1656313960000|2022-06-27 07:12:40|115.93|114.13|115.97|114.17|115.98|114.18|115.93|114.13|7
1656313970000|2022-06-27 07:12:50|115.95|114.15|115.95|114.15|115.95|114.15|115.94|114.14|3
1656313990000|2022-06-27 07:13:10|115.98|114.18|115.95|114.15|115.98|114.18|115.95|114.15|7
1656314000000|2022-06-27 07:13:20|115.94|114.14|115.95|114.15|115.96|114.16|115.94|114.14|6
1656314010000|2022-06-27 07:13:30|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|4
1656314020000|2022-06-27 07:13:40|115.96|114.16|115.96|114.16|115.96|114.16|115.95|114.15|3
1656314030000|2022-06-27 07:13:50|115.95|114.15|115.94|114.14|115.95|114.15|115.94|114.14|2
1656314040000|2022-06-27 07:14:00|115.93|114.13|115.93|114.13|115.96|114.16|115.93|114.13|4
1656314050000|2022-06-27 07:14:10|115.92|114.12|115.94|114.14|115.94|114.14|115.92|114.12|3
1656314060000|2022-06-27 07:14:20|115.93|114.13|115.95|114.15|115.95|114.15|115.93|114.13|7
1656314070000|2022-06-27 07:14:30|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|4
1656314090000|2022-06-27 07:14:50|115.96|114.16|115.95|114.15|115.96|114.16|115.95|114.15|2
1656314100000|2022-06-27 07:15:00|116|114.2|116.03|114.23|116.03|114.23|115.99|114.19|7
1656314110000|2022-06-27 07:15:10|116.02|114.22|116.01|114.21|116.02|114.22|116.01|114.21|2
1656314120000|2022-06-27 07:15:20|116.02|114.22|116.03|114.23|116.03|114.23|116.01|114.21|4
1656314130000|2022-06-27 07:15:30|116.04|114.24|116.22|114.42|116.24|114.44|116.04|114.24|10
1656314140000|2022-06-27 07:15:40|116.23|114.43|116.22|114.42|116.24|114.44|116.22|114.42|4
1656314160000|2022-06-27 07:16:00|116.23|114.43|116.16|114.36|116.24|114.44|116.15|114.35|10
1656314170000|2022-06-27 07:16:10|116.18|114.38|116.21|114.41|116.21|114.41|116.18|114.38|3
1656314180000|2022-06-27 07:16:20|116.22|114.42|116.28|114.48|116.28|114.48|116.21|114.41|7
1656314190000|2022-06-27 07:16:30|116.29|114.49|116.3|114.5|116.35|114.55|116.29|114.49|7
1656314200000|2022-06-27 07:16:40|116.32|114.52|116.34|114.54|116.34|114.54|116.31|114.51|7
1656314210000|2022-06-27 07:16:50|116.33|114.53|116.34|114.54|116.34|114.54|116.33|114.53|6
1656314220000|2022-06-27 07:17:00|116.33|114.53|116.31|114.51|116.33|114.53|116.3|114.5|4
1656314230000|2022-06-27 07:17:10|116.3|114.5|116.24|114.44|116.3|114.5|116.24|114.44|4
1656314240000|2022-06-27 07:17:20|116.23|114.43|116.23|114.43|116.23|114.43|116.22|114.42|3
1656314250000|2022-06-27 07:17:30|116.26|114.46|116.23|114.43|116.26|114.46|116.23|114.43|2
1656314260000|2022-06-27 07:17:40|116.22|114.42|116.23|114.43|116.23|114.43|116.22|114.42|2
1656314270000|2022-06-27 07:17:50|116.22|114.42|116.2|114.4|116.22|114.42|116.2|114.4|4
1656314280000|2022-06-27 07:18:00|116.21|114.41|116.21|114.41|116.21|114.41|116.21|114.41|1
1656314300000|2022-06-27 07:18:20|116.22|114.42|116.24|114.44|116.27|114.47|116.22|114.42|4
1656314320000|2022-06-27 07:18:40|116.25|114.45|116.28|114.48|116.28|114.48|116.25|114.45|4
1656314330000|2022-06-27 07:18:50|116.27|114.47|116.25|114.45|116.27|114.47|116.23|114.43|4
1656314340000|2022-06-27 07:19:00|116.24|114.44|116.24|114.44|116.24|114.44|116.24|114.44|1
1656314350000|2022-06-27 07:19:10|116.25|114.45|116.3|114.5|116.3|114.5|116.25|114.45|5
1656314360000|2022-06-27 07:19:20|116.29|114.49|116.29|114.49|116.29|114.49|116.29|114.49|1
1656314370000|2022-06-27 07:19:30|116.28|114.48|116.23|114.43|116.28|114.48|116.23|114.43|5
1656314380000|2022-06-27 07:19:40|116.24|114.44|116.25|114.45|116.26|114.46|116.24|114.44|3
1656314390000|2022-06-27 07:19:50|116.24|114.44|116.23|114.43|116.24|114.44|116.23|114.43|2
1656314400000|2022-06-27 07:20:00|116.24|114.44|116.24|114.44|116.24|114.44|116.24|114.44|1
1656314410000|2022-06-27 07:20:10|116.25|114.45|116.31|114.51|116.31|114.51|116.24|114.44|6
1656314420000|2022-06-27 07:20:20|116.3|114.5|116.24|114.44|116.3|114.5|116.22|114.42|9
1656314430000|2022-06-27 07:20:30|116.23|114.43|116.25|114.45|116.25|114.45|116.23|114.43|3
1656314440000|2022-06-27 07:20:40|116.27|114.47|116.27|114.47|116.29|114.49|116.27|114.47|6
1656314450000|2022-06-27 07:20:50|116.26|114.46|116.25|114.45|116.26|114.46|116.25|114.45|6
1656314460000|2022-06-27 07:21:00|116.27|114.47|116.28|114.48|116.32|114.52|116.26|114.46|8
1656314480000|2022-06-27 07:21:20|116.27|114.47|116.27|114.47|116.27|114.47|116.27|114.47|1
1656314490000|2022-06-27 07:21:30|116.24|114.44|116.25|114.45|116.28|114.48|116.24|114.44|9
1656314500000|2022-06-27 07:21:40|116.24|114.44|116.26|114.46|116.27|114.47|116.24|114.44|5
1656314510000|2022-06-27 07:21:50|116.27|114.47|116.26|114.46|116.27|114.47|116.26|114.46|2
1656314520000|2022-06-27 07:22:00|116.27|114.47|116.25|114.45|116.27|114.47|116.23|114.43|8
1656314530000|2022-06-27 07:22:10|116.26|114.46|116.25|114.45|116.26|114.46|116.25|114.45|4
1656314540000|2022-06-27 07:22:20|116.26|114.46|116.31|114.51|116.32|114.52|116.26|114.46|6
1656314550000|2022-06-27 07:22:30|116.3|114.5|116.29|114.49|116.3|114.5|116.26|114.46|6
1656314560000|2022-06-27 07:22:40|116.28|114.48|116.26|114.46|116.28|114.48|116.26|114.46|3
1656314590000|2022-06-27 07:23:10|116.27|114.47|116.27|114.47|116.27|114.47|116.27|114.47|1
1656314610000|2022-06-27 07:23:30|116.3|114.5|116.28|114.48|116.3|114.5|116.27|114.47|3
1656314640000|2022-06-27 07:24:00|116.27|114.47|116.28|114.48|116.28|114.48|116.27|114.47|2
1656314670000|2022-06-27 07:24:30|116.3|114.5|116.36|114.56|116.38|114.58|116.28|114.48|8
1656314680000|2022-06-27 07:24:40|116.37|114.57|116.38|114.58|116.48|114.68|116.37|114.57|20
1656314690000|2022-06-27 07:24:50|116.4|114.6|116.38|114.58|116.4|114.6|116.38|114.58|3
1656314710000|2022-06-27 07:25:10|116.39|114.59|116.39|114.59|116.41|114.61|116.39|114.59|3
1656314720000|2022-06-27 07:25:20|116.41|114.61|116.42|114.62|116.42|114.62|116.41|114.61|6
1656314730000|2022-06-27 07:25:30|116.41|114.61|116.48|114.68|116.48|114.68|116.41|114.61|7
1656314740000|2022-06-27 07:25:40|116.49|114.69|116.48|114.68|116.49|114.69|116.47|114.67|4
1656314750000|2022-06-27 07:25:50|116.49|114.69|116.5|114.7|116.51|114.71|116.49|114.69|9
1656314760000|2022-06-27 07:26:00|116.49|114.69|116.55|114.75|116.55|114.75|116.49|114.69|4
1656314770000|2022-06-27 07:26:10|116.57|114.77|116.57|114.77|116.58|114.78|116.57|114.77|5
1656314780000|2022-06-27 07:26:20|116.58|114.78|116.58|114.78|116.58|114.78|116.58|114.78|1
1656314790000|2022-06-27 07:26:30|116.56|114.76|116.58|114.78|116.58|114.78|116.56|114.76|5
1656314800000|2022-06-27 07:26:40|116.57|114.77|116.57|114.77|116.58|114.78|116.57|114.77|13
1656314810000|2022-06-27 07:26:50|116.58|114.78|116.57|114.77|116.6|114.8|116.57|114.77|6
1656314820000|2022-06-27 07:27:00|116.59|114.79|116.66|114.86|116.67|114.87|116.59|114.79|4
1656314830000|2022-06-27 07:27:10|116.62|114.82|116.67|114.87|116.69|114.89|116.6|114.8|9
1656314840000|2022-06-27 07:27:20|116.68|114.88|116.64|114.84|116.68|114.88|116.61|114.81|11
1656314850000|2022-06-27 07:27:30|116.65|114.85|116.6|114.8|116.65|114.85|116.6|114.8|7
1656314860000|2022-06-27 07:27:40|116.62|114.82|116.68|114.88|116.68|114.88|116.62|114.82|13
1656314870000|2022-06-27 07:27:50|116.69|114.89|116.71|114.91|116.72|114.92|116.65|114.85|8
1656314880000|2022-06-27 07:28:00|116.72|114.92|116.7|114.9|116.74|114.94|116.7|114.9|10
1656314890000|2022-06-27 07:28:10|116.71|114.91|116.71|114.91|116.78|114.98|116.71|114.91|13
1656314900000|2022-06-27 07:28:20|116.73|114.93|116.73|114.93|116.76|114.96|116.72|114.92|5
1656314910000|2022-06-27 07:28:30|116.72|114.92|116.7|114.9|116.72|114.92|116.7|114.9|3
1656314920000|2022-06-27 07:28:40|116.71|114.91|116.73|114.93|116.73|114.93|116.71|114.91|3
1656314930000|2022-06-27 07:28:50|116.74|114.94|116.74|114.94|116.79|114.99|116.72|114.92|13
1656314940000|2022-06-27 07:29:00|116.73|114.93|116.78|114.98|116.8|115|116.72|114.92|12
1656314950000|2022-06-27 07:29:10|116.79|114.99|116.77|114.97|116.79|114.99|116.77|114.97|5
1656314960000|2022-06-27 07:29:20|116.78|114.98|116.83|115.03|116.88|115.08|116.78|114.98|16
1656314970000|2022-06-27 07:29:30|116.84|115.04|116.85|115.05|116.89|115.09|116.84|115.04|15
1656314980000|2022-06-27 07:29:40|116.86|115.06|116.88|115.08|116.88|115.08|116.84|115.04|16
1656314990000|2022-06-27 07:29:50|116.87|115.07|116.84|115.04|116.88|115.08|116.83|115.03|13
1656315000000|2022-06-27 07:30:00|116.88|115.08|116.93|115.13|116.94|115.14|116.88|115.08|10
1656315010000|2022-06-27 07:30:10|116.94|115.14|116.88|115.08|116.94|115.14|116.87|115.07|14
1656315020000|2022-06-27 07:30:20|116.89|115.09|116.93|115.13|116.93|115.13|116.89|115.09|5
1656315030000|2022-06-27 07:30:30|116.94|115.14|116.9|115.1|116.95|115.15|116.89|115.09|9
1656315040000|2022-06-27 07:30:40|116.91|115.11|116.92|115.12|116.92|115.12|116.91|115.11|4
1656315050000|2022-06-27 07:30:50|116.93|115.13|116.93|115.13|116.94|115.14|116.92|115.12|11
1656315060000|2022-06-27 07:31:00|116.94|115.14|116.9|115.1|116.94|115.14|116.9|115.1|4
1656315070000|2022-06-27 07:31:10|116.91|115.11|116.93|115.13|116.93|115.13|116.9|115.1|6
1656315080000|2022-06-27 07:31:20|116.94|115.14|116.94|115.14|116.94|115.14|116.93|115.13|3
1656315090000|2022-06-27 07:31:30|116.93|115.13|116.92|115.12|116.94|115.14|116.92|115.12|4
1656315100000|2022-06-27 07:31:40|116.91|115.11|116.77|114.97|116.91|115.11|116.76|114.96|14
1656315110000|2022-06-27 07:31:50|116.78|114.98|116.8|115|116.8|115|116.76|114.96|9
1656315120000|2022-06-27 07:32:00|116.79|114.99|116.81|115.01|116.81|115.01|116.78|114.98|9
1656315130000|2022-06-27 07:32:10|116.82|115.02|116.82|115.02|116.87|115.07|116.81|115.01|12
1656315140000|2022-06-27 07:32:20|116.83|115.03|116.88|115.08|116.88|115.08|116.83|115.03|8
1656315160000|2022-06-27 07:32:40|116.87|115.07|116.88|115.08|116.88|115.08|116.86|115.06|4
1656315180000|2022-06-27 07:33:00|116.89|115.09|116.92|115.12|116.92|115.12|116.88|115.08|7
1656315190000|2022-06-27 07:33:10|116.99|115.19|117.05|115.25|117.06|115.26|116.99|115.19|11
1656315210000|2022-06-27 07:33:30|117.04|115.24|117.05|115.25|117.05|115.25|117.04|115.24|2
1656315220000|2022-06-27 07:33:40|117.06|115.26|117.05|115.25|117.07|115.27|117.05|115.25|4
1656315230000|2022-06-27 07:33:50|117.04|115.24|117.04|115.24|117.04|115.24|117|115.2|13
1656315240000|2022-06-27 07:34:00|117.02|115.22|117.03|115.23|117.03|115.23|117|115.2|10
1656315250000|2022-06-27 07:34:10|117.02|115.22|117|115.2|117.03|115.23|117|115.2|8
1656315260000|2022-06-27 07:34:20|117.01|115.21|117.02|115.22|117.02|115.22|117|115.2|12
1656315270000|2022-06-27 07:34:30|117.03|115.23|117.02|115.22|117.03|115.23|117.02|115.22|2
1656315280000|2022-06-27 07:34:40|117.03|115.23|117|115.2|117.03|115.23|116.99|115.19|4
1656315290000|2022-06-27 07:34:50|117.01|115.21|117.04|115.24|117.04|115.24|117.01|115.21|8
1656315300000|2022-06-27 07:35:00|117.03|115.23|117.02|115.22|117.04|115.24|117.02|115.22|4
1656315310000|2022-06-27 07:35:10|117.03|115.23|117.02|115.22|117.03|115.23|117|115.2|5
1656315320000|2022-06-27 07:35:20|116.99|115.19|116.92|115.12|116.99|115.19|116.92|115.12|5
1656315330000|2022-06-27 07:35:30|116.9|115.1|116.91|115.11|116.91|115.11|116.9|115.1|2
1656315340000|2022-06-27 07:35:40|116.92|115.12|116.91|115.11|116.92|115.12|116.91|115.11|2
1656315350000|2022-06-27 07:35:50|116.92|115.12|116.92|115.12|116.93|115.13|116.91|115.11|5
1656315360000|2022-06-27 07:36:00|116.91|115.11|116.92|115.12|116.92|115.12|116.91|115.11|2
1656315370000|2022-06-27 07:36:10|116.93|115.13|116.92|115.12|116.93|115.13|116.92|115.12|2
1656315380000|2022-06-27 07:36:20|116.93|115.13|116.93|115.13|116.93|115.13|116.93|115.13|1
1656315390000|2022-06-27 07:36:30|116.92|115.12|116.93|115.13|116.93|115.13|116.92|115.12|2
1656315400000|2022-06-27 07:36:40|116.92|115.12|116.83|115.03|116.92|115.12|116.83|115.03|6
1656315410000|2022-06-27 07:36:50|116.82|115.02|116.82|115.02|116.84|115.04|116.81|115.01|9
1656315420000|2022-06-27 07:37:00|116.77|114.97|116.73|114.93|116.77|114.97|116.64|114.84|17
1656315430000|2022-06-27 07:37:10|116.72|114.92|116.85|115.05|116.85|115.05|116.72|114.92|9
1656315440000|2022-06-27 07:37:20|116.83|115.03|116.82|115.02|116.83|115.03|116.8|115|8
1656315450000|2022-06-27 07:37:30|116.83|115.03|116.86|115.06|116.87|115.07|116.83|115.03|7
1656315460000|2022-06-27 07:37:40|116.87|115.07|116.83|115.03|116.87|115.07|116.83|115.03|4
1656315470000|2022-06-27 07:37:50|116.84|115.04|116.84|115.04|116.84|115.04|116.84|115.04|1
1656315480000|2022-06-27 07:38:00|116.83|115.03|116.84|115.04|116.84|115.04|116.83|115.03|2
1656315490000|2022-06-27 07:38:10|116.85|115.05|116.86|115.06|116.86|115.06|116.85|115.05|4
1656315500000|2022-06-27 07:38:20|116.85|115.05|116.9|115.1|116.9|115.1|116.85|115.05|9
1656315510000|2022-06-27 07:38:30|116.92|115.12|116.9|115.1|116.92|115.12|116.89|115.09|8
1656315520000|2022-06-27 07:38:40|116.93|115.13|116.92|115.12|116.93|115.13|116.91|115.11|10
1656315530000|2022-06-27 07:38:50|116.93|115.13|116.93|115.13|116.93|115.13|116.93|115.13|1
1656315540000|2022-06-27 07:39:00|116.92|115.12|116.92|115.12|116.94|115.14|116.92|115.12|8
1656315550000|2022-06-27 07:39:10|116.91|115.11|116.87|115.07|116.93|115.13|116.87|115.07|12
1656315560000|2022-06-27 07:39:20|116.86|115.06|116.89|115.09|116.89|115.09|116.86|115.06|9
1656315570000|2022-06-27 07:39:30|116.9|115.1|116.9|115.1|116.91|115.11|116.89|115.09|12
1656315580000|2022-06-27 07:39:40|116.91|115.11|116.89|115.09|116.91|115.11|116.89|115.09|5
1656315590000|2022-06-27 07:39:50|116.9|115.1|116.89|115.09|116.91|115.11|116.89|115.09|6
1656315600000|2022-06-27 07:40:00|116.9|115.1|116.82|115.02|116.9|115.1|116.82|115.02|9
1656315610000|2022-06-27 07:40:10|116.81|115.01|116.67|114.87|116.81|115.01|116.67|114.87|9
1656315620000|2022-06-27 07:40:20|116.64|114.84|116.6|114.8|116.64|114.84|116.59|114.79|9
1656315630000|2022-06-27 07:40:30|116.61|114.81|116.65|114.85|116.68|114.88|116.61|114.81|10
1656315640000|2022-06-27 07:40:40|116.66|114.86|116.69|114.89|116.69|114.89|116.66|114.86|5
1656315650000|2022-06-27 07:40:50|116.68|114.88|116.64|114.84|116.69|114.89|116.63|114.83|9
1656315660000|2022-06-27 07:41:00|116.63|114.83|116.65|114.85|116.65|114.85|116.63|114.83|5
1656315670000|2022-06-27 07:41:10|116.66|114.86|116.67|114.87|116.67|114.87|116.63|114.83|7
1656315680000|2022-06-27 07:41:20|116.66|114.86|116.62|114.82|116.66|114.86|116.62|114.82|5
1656315690000|2022-06-27 07:41:30|116.61|114.81|116.59|114.79|116.61|114.81|116.57|114.77|11
1656315700000|2022-06-27 07:41:40|116.62|114.82|116.62|114.82|116.62|114.82|116.62|114.82|1
1656315710000|2022-06-27 07:41:50|116.64|114.84|116.62|114.82|116.64|114.84|116.62|114.82|2
1656315720000|2022-06-27 07:42:00|116.61|114.81|116.64|114.84|116.64|114.84|116.61|114.81|5
1656315730000|2022-06-27 07:42:10|116.63|114.83|116.68|114.88|116.68|114.88|116.63|114.83|5
1656315740000|2022-06-27 07:42:20|116.67|114.87|116.71|114.91|116.71|114.91|116.67|114.87|3
1656315750000|2022-06-27 07:42:30|116.72|114.92|116.71|114.91|116.74|114.94|116.71|114.91|9
1656315760000|2022-06-27 07:42:40|116.7|114.9|116.72|114.92|116.72|114.92|116.7|114.9|3
1656315770000|2022-06-27 07:42:50|116.71|114.91|116.7|114.9|116.71|114.91|116.7|114.9|2
1656315780000|2022-06-27 07:43:00|116.69|114.89|116.64|114.84|116.69|114.89|116.64|114.84|5
1656315790000|2022-06-27 07:43:10|116.63|114.83|116.6|114.8|116.63|114.83|116.58|114.78|6
1656315800000|2022-06-27 07:43:20|116.61|114.81|116.61|114.81|116.61|114.81|116.6|114.8|3
1656315810000|2022-06-27 07:43:30|116.6|114.8|116.67|114.87|116.67|114.87|116.6|114.8|3
1656315830000|2022-06-27 07:43:50|116.66|114.86|116.67|114.87|116.67|114.87|116.65|114.85|4
1656315840000|2022-06-27 07:44:00|116.66|114.86|116.66|114.86|116.66|114.86|116.64|114.84|5
1656315860000|2022-06-27 07:44:20|116.65|114.85|116.58|114.78|116.66|114.86|116.58|114.78|11
1656315870000|2022-06-27 07:44:30|116.59|114.79|116.62|114.82|116.63|114.83|116.59|114.79|5
1656315880000|2022-06-27 07:44:40|116.63|114.83|116.67|114.87|116.69|114.89|116.62|114.82|6
1656315900000|2022-06-27 07:45:00|116.69|114.89|116.68|114.88|116.69|114.89|116.68|114.88|2
1656315910000|2022-06-27 07:45:10|116.67|114.87|116.66|114.86|116.67|114.87|116.66|114.86|2
1656315920000|2022-06-27 07:45:20|116.65|114.85|116.65|114.85|116.66|114.86|116.64|114.84|5
1656315930000|2022-06-27 07:45:30|116.64|114.84|116.65|114.85|116.66|114.86|116.64|114.84|8
1656315940000|2022-06-27 07:45:40|116.64|114.84|116.64|114.84|116.65|114.85|116.64|114.84|3
1656315950000|2022-06-27 07:45:50|116.65|114.85|116.65|114.85|116.65|114.85|116.65|114.85|1
1656315960000|2022-06-27 07:46:00|116.67|114.87|116.69|114.89|116.69|114.89|116.67|114.87|6
1656315980000|2022-06-27 07:46:20|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|2
1656315990000|2022-06-27 07:46:30|116.72|114.92|116.74|114.94|116.74|114.94|116.71|114.91|6
1656316000000|2022-06-27 07:46:40|116.73|114.93|116.73|114.93|116.73|114.93|116.72|114.92|3
1656316010000|2022-06-27 07:46:50|116.71|114.91|116.73|114.93|116.73|114.93|116.71|114.91|3
1656316030000|2022-06-27 07:47:10|116.72|114.92|116.73|114.93|116.73|114.93|116.72|114.92|2
1656316040000|2022-06-27 07:47:20|116.72|114.92|116.74|114.94|116.74|114.94|116.72|114.92|7
1656316050000|2022-06-27 07:47:30|116.73|114.93|116.69|114.89|116.73|114.93|116.69|114.89|5
1656316060000|2022-06-27 07:47:40|116.68|114.88|116.73|114.93|116.73|114.93|116.68|114.88|7
1656316070000|2022-06-27 07:47:50|116.74|114.94|116.74|114.94|116.75|114.95|116.73|114.93|5
1656316080000|2022-06-27 07:48:00|116.73|114.93|116.71|114.91|116.73|114.93|116.71|114.91|4
1656316090000|2022-06-27 07:48:10|116.7|114.9|116.68|114.88|116.7|114.9|116.67|114.87|8
1656316100000|2022-06-27 07:48:20|116.69|114.89|116.68|114.88|116.69|114.89|116.68|114.88|8
1656316110000|2022-06-27 07:48:30|116.67|114.87|116.68|114.88|116.68|114.88|116.67|114.87|2
1656316120000|2022-06-27 07:48:40|116.69|114.89|116.69|114.89|116.69|114.89|116.69|114.89|1
1656316140000|2022-06-27 07:49:00|116.68|114.88|116.67|114.87|116.68|114.88|116.67|114.87|2
1656316150000|2022-06-27 07:49:10|116.68|114.88|116.67|114.87|116.68|114.88|116.67|114.87|2
1656316160000|2022-06-27 07:49:20|116.66|114.86|116.66|114.86|116.66|114.86|116.65|114.85|3
1656316170000|2022-06-27 07:49:30|116.67|114.87|116.67|114.87|116.67|114.87|116.67|114.87|1
1656316180000|2022-06-27 07:49:40|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|2
1656316210000|2022-06-27 07:50:10|116.68|114.88|116.7|114.9|116.7|114.9|116.66|114.86|6
1656316220000|2022-06-27 07:50:20|116.71|114.91|116.72|114.92|116.72|114.92|116.71|114.91|2
1656316230000|2022-06-27 07:50:30|116.71|114.91|116.71|114.91|116.71|114.91|116.7|114.9|3
1656316240000|2022-06-27 07:50:40|116.72|114.92|116.67|114.87|116.72|114.92|116.67|114.87|6
1656316250000|2022-06-27 07:50:50|116.66|114.86|116.65|114.85|116.66|114.86|116.63|114.83|6
1656316260000|2022-06-27 07:51:00|116.64|114.84|116.66|114.86|116.66|114.86|116.64|114.84|3
1656316270000|2022-06-27 07:51:10|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|2
1656316280000|2022-06-27 07:51:20|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|2
1656316290000|2022-06-27 07:51:30|116.7|114.9|116.7|114.9|116.7|114.9|116.7|114.9|1
1656316300000|2022-06-27 07:51:40|116.73|114.93|116.7|114.9|116.73|114.93|116.7|114.9|4
1656316310000|2022-06-27 07:51:50|116.71|114.91|116.73|114.93|116.73|114.93|116.71|114.91|3
1656316320000|2022-06-27 07:52:00|116.72|114.92|116.7|114.9|116.72|114.92|116.7|114.9|3
1656316330000|2022-06-27 07:52:10|116.71|114.91|116.73|114.93|116.73|114.93|116.71|114.91|3
1656316340000|2022-06-27 07:52:20|116.89|115.09|116.87|115.07|116.89|115.09|116.87|115.07|3
1656316360000|2022-06-27 07:52:40|116.86|115.06|116.85|115.05|116.86|115.06|116.85|115.05|2
1656316370000|2022-06-27 07:52:50|116.86|115.06|116.89|115.09|116.89|115.09|116.86|115.06|2
1656316380000|2022-06-27 07:53:00|116.9|115.1|116.91|115.11|116.92|115.12|116.9|115.1|6
1656316390000|2022-06-27 07:53:10|116.9|115.1|116.86|115.06|116.9|115.1|116.86|115.06|6
1656316400000|2022-06-27 07:53:20|116.85|115.05|116.85|115.05|116.86|115.06|116.85|115.05|3
1656316410000|2022-06-27 07:53:30|116.86|115.06|116.84|115.04|116.86|115.06|116.83|115.03|5
1656316420000|2022-06-27 07:53:40|116.85|115.05|116.84|115.04|116.85|115.05|116.84|115.04|4
1656316430000|2022-06-27 07:53:50|116.85|115.05|116.86|115.06|116.86|115.06|116.85|115.05|2
1656316440000|2022-06-27 07:54:00|116.85|115.05|116.76|114.96|116.85|115.05|116.76|114.96|7
1656316460000|2022-06-27 07:54:20|116.77|114.97|116.77|114.97|116.77|114.97|116.76|114.96|3
1656316470000|2022-06-27 07:54:30|116.78|114.98|116.78|114.98|116.78|114.98|116.78|114.98|1
1656316480000|2022-06-27 07:54:40|116.79|114.99|116.7|114.9|116.79|114.99|116.69|114.89|6
1656316490000|2022-06-27 07:54:50|116.71|114.91|116.73|114.93|116.74|114.94|116.71|114.91|7
1656316510000|2022-06-27 07:55:10|116.74|114.94|116.76|114.96|116.76|114.96|116.74|114.94|3
1656316520000|2022-06-27 07:55:20|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1656316530000|2022-06-27 07:55:30|116.75|114.95|116.77|114.97|116.77|114.97|116.75|114.95|3
1656316540000|2022-06-27 07:55:40|116.82|115.02|116.81|115.01|116.82|115.02|116.8|115|4
1656316550000|2022-06-27 07:55:50|116.82|115.02|116.84|115.04|116.85|115.05|116.82|115.02|4
1656316560000|2022-06-27 07:56:00|116.85|115.05|116.85|115.05|116.85|115.05|116.85|115.05|1
1656316570000|2022-06-27 07:56:10|116.84|115.04|116.82|115.02|116.84|115.04|116.81|115.01|5
1656316580000|2022-06-27 07:56:20|116.84|115.04|116.8|115|116.84|115.04|116.79|114.99|7
1656316590000|2022-06-27 07:56:30|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1656316600000|2022-06-27 07:56:40|116.8|115|116.77|114.97|116.8|115|116.77|114.97|4
1656316610000|2022-06-27 07:56:50|116.76|114.96|116.77|114.97|116.77|114.97|116.76|114.96|2
1656316620000|2022-06-27 07:57:00|116.76|114.96|116.75|114.95|116.76|114.96|116.75|114.95|2
1656316630000|2022-06-27 07:57:10|116.73|114.93|116.7|114.9|116.73|114.93|116.69|114.89|6
1656316640000|2022-06-27 07:57:20|116.69|114.89|116.69|114.89|116.7|114.9|116.68|114.88|5
1656316650000|2022-06-27 07:57:30|116.7|114.9|116.7|114.9|116.7|114.9|116.69|114.89|5
1656316660000|2022-06-27 07:57:40|116.71|114.91|116.71|114.91|116.71|114.91|116.69|114.89|5
1656316670000|2022-06-27 07:57:50|116.72|114.92|116.74|114.94|116.74|114.94|116.72|114.92|2
1656316690000|2022-06-27 07:58:10|116.73|114.93|116.73|114.93|116.74|114.94|116.73|114.93|3
1656316700000|2022-06-27 07:58:20|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1656316710000|2022-06-27 07:58:30|116.73|114.93|116.68|114.88|116.73|114.93|116.68|114.88|7
1656316720000|2022-06-27 07:58:40|116.67|114.87|116.67|114.87|116.67|114.87|116.67|114.87|1
1656316730000|2022-06-27 07:58:50|116.66|114.86|116.69|114.89|116.7|114.9|116.66|114.86|5
1656316740000|2022-06-27 07:59:00|116.68|114.88|116.74|114.94|116.74|114.94|116.68|114.88|8
1656316760000|2022-06-27 07:59:20|116.76|114.96|116.74|114.94|116.76|114.96|116.74|114.94|3
1656316770000|2022-06-27 07:59:30|116.73|114.93|116.69|114.89|116.73|114.93|116.68|114.88|8
1656316780000|2022-06-27 07:59:40|116.68|114.88|116.68|114.88|116.68|114.88|116.68|114.88|1
1656316790000|2022-06-27 07:59:50|116.67|114.87|116.73|114.93|116.73|114.93|116.67|114.87|7
1656316800000|2022-06-27 08:00:00|116.74|114.94|116.75|114.95|116.75|114.95|116.74|114.94|2
1656316820000|2022-06-27 08:00:20|116.74|114.94|116.75|114.95|116.75|114.95|116.74|114.94|2
1656316830000|2022-06-27 08:00:30|116.76|114.96|116.77|114.97|116.77|114.97|116.76|114.96|2
1656316840000|2022-06-27 08:00:40|116.8|115|116.82|115.02|116.83|115.03|116.8|115|5
1656316850000|2022-06-27 08:00:50|116.81|115.01|116.81|115.01|116.82|115.02|116.8|115|5
1656316860000|2022-06-27 08:01:00|116.82|115.02|116.83|115.03|116.83|115.03|116.82|115.02|2
1656316870000|2022-06-27 08:01:10|116.82|115.02|116.8|115|116.84|115.04|116.79|114.99|8
1656316880000|2022-06-27 08:01:20|116.79|114.99|116.83|115.03|116.83|115.03|116.79|114.99|11
1656316900000|2022-06-27 08:01:40|116.82|115.02|116.78|114.98|116.83|115.03|116.78|114.98|5
1656316910000|2022-06-27 08:01:50|116.79|114.99|116.83|115.03|116.83|115.03|116.79|114.99|4
1656316920000|2022-06-27 08:02:00|116.85|115.05|116.85|115.05|116.85|115.05|116.84|115.04|3
1656316930000|2022-06-27 08:02:10|116.84|115.04|116.84|115.04|116.84|115.04|116.84|115.04|1
1656316940000|2022-06-27 08:02:20|116.83|115.03|116.84|115.04|116.85|115.05|116.83|115.03|4
1656316950000|2022-06-27 08:02:30|116.85|115.05|116.95|115.15|116.95|115.15|116.84|115.04|11
1656316960000|2022-06-27 08:02:40|116.94|115.14|116.95|115.15|116.96|115.16|116.94|115.14|6
1656316970000|2022-06-27 08:02:50|116.96|115.16|116.94|115.14|116.96|115.16|116.94|115.14|3
1656316980000|2022-06-27 08:03:00|116.93|115.13|116.9|115.1|116.93|115.13|116.89|115.09|6
1656316990000|2022-06-27 08:03:10|116.89|115.09|116.79|114.99|116.89|115.09|116.79|114.99|8
1656317000000|2022-06-27 08:03:20|116.8|115|116.83|115.03|116.85|115.05|116.79|114.99|10
1656317020000|2022-06-27 08:03:40|116.85|115.05|116.89|115.09|116.89|115.09|116.83|115.03|4
1656317030000|2022-06-27 08:03:50|116.92|115.12|116.94|115.14|116.94|115.14|116.92|115.12|2
1656317040000|2022-06-27 08:04:00|116.95|115.15|116.96|115.16|116.96|115.16|116.94|115.14|3
1656317050000|2022-06-27 08:04:10|116.95|115.15|116.95|115.15|116.95|115.15|116.95|115.15|1
1656317060000|2022-06-27 08:04:20|116.94|115.14|116.89|115.09|116.94|115.14|116.88|115.08|6
1656317070000|2022-06-27 08:04:30|116.9|115.1|116.95|115.15|116.95|115.15|116.9|115.1|5
1656317080000|2022-06-27 08:04:40|116.96|115.16|116.96|115.16|116.96|115.16|116.96|115.16|1
1656317090000|2022-06-27 08:04:50|116.98|115.18|117.11|115.31|117.11|115.31|116.98|115.18|13
1656317100000|2022-06-27 08:05:00|117.2|115.4|117.2|115.4|117.23|115.43|117.19|115.39|14
1656317110000|2022-06-27 08:05:10|117.18|115.38|117.15|115.35|117.18|115.38|117.11|115.31|10
1656317120000|2022-06-27 08:05:20|117.14|115.34|117.14|115.34|117.14|115.34|117.13|115.33|3
1656317130000|2022-06-27 08:05:30|117.13|115.33|117.15|115.35|117.15|115.35|117.13|115.33|3
1656317140000|2022-06-27 08:05:40|117.14|115.34|117.12|115.32|117.14|115.34|117.12|115.32|4
1656317150000|2022-06-27 08:05:50|117.11|115.31|117.11|115.31|117.11|115.31|117.09|115.29|4
1656317160000|2022-06-27 08:06:00|117.1|115.3|117.11|115.31|117.11|115.31|117.1|115.3|6
1656317170000|2022-06-27 08:06:10|117.12|115.32|117.11|115.31|117.12|115.32|117.1|115.3|4
1656317180000|2022-06-27 08:06:20|117.1|115.3|117.09|115.29|117.11|115.31|117.09|115.29|3
1656317190000|2022-06-27 08:06:30|117.1|115.3|117.12|115.32|117.12|115.32|117.07|115.27|8
1656317200000|2022-06-27 08:06:40|117.11|115.31|117.08|115.28|117.11|115.31|117.08|115.28|7
1656317210000|2022-06-27 08:06:50|117.1|115.3|117.11|115.31|117.11|115.31|117.09|115.29|4
1656317220000|2022-06-27 08:07:00|117.1|115.3|117.09|115.29|117.1|115.3|117.09|115.29|2
1656317230000|2022-06-27 08:07:10|117.08|115.28|117.07|115.27|117.08|115.28|117.07|115.27|6
1656317240000|2022-06-27 08:07:20|117.08|115.28|117.08|115.28|117.09|115.29|117.08|115.28|3
1656317250000|2022-06-27 08:07:30|117.09|115.29|117.2|115.4|117.2|115.4|117.09|115.29|7
1656317260000|2022-06-27 08:07:40|117.21|115.41|117.2|115.4|117.21|115.41|117.19|115.39|4
1656317270000|2022-06-27 08:07:50|117.19|115.39|117.19|115.39|117.2|115.4|117.19|115.39|3
1656317280000|2022-06-27 08:08:00|117.2|115.4|117.2|115.4|117.2|115.4|117.2|115.4|1
1656317290000|2022-06-27 08:08:10|117.19|115.39|117.17|115.37|117.19|115.39|117.16|115.36|5
1656317310000|2022-06-27 08:08:30|117.18|115.38|117.19|115.39|117.2|115.4|117.18|115.38|3
1656317330000|2022-06-27 08:08:50|117.18|115.38|117.18|115.38|117.18|115.38|117.18|115.38|1
1656317340000|2022-06-27 08:09:00|117.19|115.39|117.19|115.39|117.19|115.39|117.19|115.39|1
1656317350000|2022-06-27 08:09:10|117.18|115.38|117.18|115.38|117.18|115.38|117.18|115.38|1
1656317370000|2022-06-27 08:09:30|117.17|115.37|117.19|115.39|117.19|115.39|117.17|115.37|3
1656317410000|2022-06-27 08:10:10|117.21|115.41|117.33|115.53|117.35|115.55|117.21|115.41|12
1656317420000|2022-06-27 08:10:20|117.32|115.52|117.3|115.5|117.32|115.52|117.3|115.5|3
1656317430000|2022-06-27 08:10:30|117.31|115.51|117.31|115.51|117.31|115.51|117.31|115.51|1
1656317440000|2022-06-27 08:10:40|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|2
1656317450000|2022-06-27 08:10:50|117.33|115.53|117.24|115.44|117.33|115.53|117.24|115.44|7
1656317460000|2022-06-27 08:11:00|117.22|115.42|117.23|115.43|117.23|115.43|117.22|115.42|2
1656317470000|2022-06-27 08:11:10|117.24|115.44|117.26|115.46|117.26|115.46|117.24|115.44|3
1656317480000|2022-06-27 08:11:20|117.28|115.48|117.29|115.49|117.29|115.49|117.27|115.47|4
1656317490000|2022-06-27 08:11:30|117.28|115.48|117.26|115.46|117.28|115.48|117.26|115.46|5
1656317500000|2022-06-27 08:11:40|117.23|115.43|117.19|115.39|117.23|115.43|117.19|115.39|3
1656317530000|2022-06-27 08:12:10|117.2|115.4|117.21|115.41|117.21|115.41|117.2|115.4|2
1656317540000|2022-06-27 08:12:20|117.22|115.42|117.21|115.41|117.22|115.42|117.21|115.41|2
1656317550000|2022-06-27 08:12:30|117.22|115.42|117.25|115.45|117.25|115.45|117.21|115.41|5
1656317560000|2022-06-27 08:12:40|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1656317570000|2022-06-27 08:12:50|117.25|115.45|117.25|115.45|117.25|115.45|117.25|115.45|1
1656317580000|2022-06-27 08:13:00|117.24|115.44|117.24|115.44|117.24|115.44|117.24|115.44|1
1656317590000|2022-06-27 08:13:10|117.25|115.45|117.23|115.43|117.25|115.45|117.21|115.41|8
1656317600000|2022-06-27 08:13:20|117.22|115.42|117.21|115.41|117.23|115.43|117.21|115.41|4
1656317610000|2022-06-27 08:13:30|117.2|115.4|117.11|115.31|117.2|115.4|117.11|115.31|7
1656317620000|2022-06-27 08:13:40|117.12|115.32|117.13|115.33|117.13|115.33|117.12|115.32|2
1656317640000|2022-06-27 08:14:00|117.15|115.35|117.19|115.39|117.19|115.39|117.13|115.33|4
1656317650000|2022-06-27 08:14:10|117.18|115.38|117.2|115.4|117.21|115.41|117.18|115.38|7
1656317660000|2022-06-27 08:14:20|117.19|115.39|117.18|115.38|117.19|115.39|117.18|115.38|2
1656317680000|2022-06-27 08:14:40|117.19|115.39|117.19|115.39|117.19|115.39|117.19|115.39|1
1656317700000|2022-06-27 08:15:00|117.22|115.42|117.29|115.49|117.29|115.49|117.22|115.42|5
1656317710000|2022-06-27 08:15:10|117.3|115.5|117.35|115.55|117.35|115.55|117.3|115.5|4
1656317720000|2022-06-27 08:15:20|117.34|115.54|117.25|115.45|117.34|115.54|117.25|115.45|9
1656317730000|2022-06-27 08:15:30|117.26|115.46|117.31|115.51|117.31|115.51|117.26|115.46|6
1656317740000|2022-06-27 08:15:40|117.35|115.55|117.27|115.47|117.35|115.55|117.27|115.47|6
1656317750000|2022-06-27 08:15:50|117.26|115.46|117.25|115.45|117.26|115.46|117.25|115.45|2
1656317760000|2022-06-27 08:16:00|117.24|115.44|117.22|115.42|117.24|115.44|117.21|115.41|6
1656317770000|2022-06-27 08:16:10|117.21|115.41|117.21|115.41|117.21|115.41|117.21|115.41|1
1656317780000|2022-06-27 08:16:20|117.2|115.4|117.14|115.34|117.2|115.4|117.14|115.34|6
1656317790000|2022-06-27 08:16:30|117.13|115.33|117.07|115.27|117.13|115.33|117.06|115.26|8
1656317800000|2022-06-27 08:16:40|117.06|115.26|117.11|115.31|117.11|115.31|117.06|115.26|13
1656317810000|2022-06-27 08:16:50|117.12|115.32|117.14|115.34|117.14|115.34|117.12|115.32|2
1656317820000|2022-06-27 08:17:00|117.13|115.33|117.14|115.34|117.14|115.34|117.13|115.33|2
1656317870000|2022-06-27 08:17:50|117.13|115.33|117.14|115.34|117.14|115.34|117.13|115.33|2
1656317890000|2022-06-27 08:18:10|117.13|115.33|117.14|115.34|117.14|115.34|117.13|115.33|2
1656317900000|2022-06-27 08:18:20|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|1
1656317910000|2022-06-27 08:18:30|117.14|115.34|117.16|115.36|117.16|115.36|117.14|115.34|2
1656317920000|2022-06-27 08:18:40|117.15|115.35|117.15|115.35|117.15|115.35|117.15|115.35|1
1656317930000|2022-06-27 08:18:50|117.14|115.34|117.14|115.34|117.14|115.34|117.13|115.33|3
1656317950000|2022-06-27 08:19:10|117.13|115.33|117.14|115.34|117.14|115.34|117.13|115.33|2
1656317990000|2022-06-27 08:19:50|117.13|115.33|117.14|115.34|117.14|115.34|117.13|115.33|2
1656318020000|2022-06-27 08:20:20|117.13|115.33|117.13|115.33|117.14|115.34|117.13|115.33|3
1656318030000|2022-06-27 08:20:30|117.12|115.32|117.1|115.3|117.12|115.32|117.1|115.3|4
1656318040000|2022-06-27 08:20:40|117.05|115.25|117.01|115.21|117.05|115.25|117|115.2|6
1656318060000|2022-06-27 08:21:00|117|115.2|116.92|115.12|117|115.2|116.91|115.11|6
1656318070000|2022-06-27 08:21:10|116.93|115.13|116.99|115.19|116.99|115.19|116.93|115.13|8
1656318080000|2022-06-27 08:21:20|117|115.2|116.95|115.15|117.01|115.21|116.94|115.14|9
1656318090000|2022-06-27 08:21:30|116.94|115.14|116.95|115.15|116.95|115.15|116.94|115.14|2
1656318100000|2022-06-27 08:21:40|116.94|115.14|116.93|115.13|116.94|115.14|116.93|115.13|2
1656318110000|2022-06-27 08:21:50|116.92|115.12|116.89|115.09|116.92|115.12|116.89|115.09|3
1656318120000|2022-06-27 08:22:00|116.88|115.08|116.8|115|116.88|115.08|116.8|115|8
1656318130000|2022-06-27 08:22:10|116.81|115.01|116.74|114.94|116.81|115.01|116.74|114.94|7
1656318150000|2022-06-27 08:22:30|116.71|114.91|116.72|114.92|116.74|114.94|116.71|114.91|4
1656318160000|2022-06-27 08:22:40|116.73|114.93|116.79|114.99|116.79|114.99|116.73|114.93|4
1656318170000|2022-06-27 08:22:50|116.78|114.98|116.79|114.99|116.79|114.99|116.78|114.98|2
1656318180000|2022-06-27 08:23:00|116.76|114.96|116.78|114.98|116.79|114.99|116.75|114.95|4
1656318190000|2022-06-27 08:23:10|116.79|114.99|116.76|114.96|116.79|114.99|116.76|114.96|7
1656318200000|2022-06-27 08:23:20|116.75|114.95|116.7|114.9|116.75|114.95|116.7|114.9|2
1656318210000|2022-06-27 08:23:30|116.67|114.87|116.67|114.87|116.68|114.88|116.67|114.87|3
1656318220000|2022-06-27 08:23:40|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|2
1656318230000|2022-06-27 08:23:50|116.72|114.92|116.72|114.92|116.73|114.93|116.72|114.92|3
1656318270000|2022-06-27 08:24:30|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|1
1656318280000|2022-06-27 08:24:40|116.75|114.95|116.82|115.02|116.82|115.02|116.75|114.95|8
1656318290000|2022-06-27 08:24:50|116.83|115.03|116.78|114.98|116.83|115.03|116.78|114.98|5
1656318310000|2022-06-27 08:25:10|116.8|115|116.79|114.99|116.8|115|116.79|114.99|2
1656318320000|2022-06-27 08:25:20|116.81|115.01|116.82|115.02|116.82|115.02|116.81|115.01|2
1656318340000|2022-06-27 08:25:40|116.81|115.01|116.76|114.96|116.81|115.01|116.76|114.96|10
1656318350000|2022-06-27 08:25:50|116.75|114.95|116.74|114.94|116.75|114.95|116.73|114.93|4
1656318360000|2022-06-27 08:26:00|116.75|114.95|116.74|114.94|116.75|114.95|116.74|114.94|2
1656318370000|2022-06-27 08:26:10|116.75|114.95|116.74|114.94|116.75|114.95|116.74|114.94|2
1656318380000|2022-06-27 08:26:20|116.75|114.95|116.74|114.94|116.75|114.95|116.74|114.94|2
1656318400000|2022-06-27 08:26:40|116.73|114.93|116.74|114.94|116.74|114.94|116.73|114.93|2
1656318410000|2022-06-27 08:26:50|116.75|114.95|116.74|114.94|116.75|114.95|116.74|114.94|2
1656318430000|2022-06-27 08:27:10|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|1
1656318440000|2022-06-27 08:27:20|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1656318450000|2022-06-27 08:27:30|116.75|114.95|116.78|114.98|116.78|114.98|116.75|114.95|4
1656318460000|2022-06-27 08:27:40|116.8|115|116.75|114.95|116.8|115|116.75|114.95|4
1656318490000|2022-06-27 08:28:10|116.73|114.93|116.75|114.95|116.75|114.95|116.73|114.93|3
1656318500000|2022-06-27 08:28:20|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1656318510000|2022-06-27 08:28:30|116.72|114.92|116.73|114.93|116.73|114.93|116.72|114.92|2
1656318520000|2022-06-27 08:28:40|116.63|114.83|116.61|114.81|116.63|114.83|116.6|114.8|11
1656318530000|2022-06-27 08:28:50|116.62|114.82|116.62|114.82|116.62|114.82|116.62|114.82|1
1656318540000|2022-06-27 08:29:00|116.61|114.81|116.63|114.83|116.63|114.83|116.61|114.81|3
1656318550000|2022-06-27 08:29:10|116.64|114.84|116.67|114.87|116.67|114.87|116.64|114.84|4
1656318560000|2022-06-27 08:29:20|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|2
1656318570000|2022-06-27 08:29:30|116.68|114.88|116.68|114.88|116.68|114.88|116.68|114.88|1
1656318580000|2022-06-27 08:29:40|116.69|114.89|116.69|114.89|116.69|114.89|116.69|114.89|1
1656318590000|2022-06-27 08:29:50|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|2
1656318600000|2022-06-27 08:30:00|116.72|114.92|116.74|114.94|116.76|114.96|116.72|114.92|8
1656318610000|2022-06-27 08:30:10|116.73|114.93|116.72|114.92|116.74|114.94|116.72|114.92|4
1656318620000|2022-06-27 08:30:20|116.71|114.91|116.71|114.91|116.71|114.91|116.71|114.91|1
1656318630000|2022-06-27 08:30:30|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1656318640000|2022-06-27 08:30:40|116.73|114.93|116.73|114.93|116.73|114.93|116.72|114.92|3
1656318650000|2022-06-27 08:30:50|116.72|114.92|116.73|114.93|116.73|114.93|116.72|114.92|2
1656318670000|2022-06-27 08:31:10|116.72|114.92|116.65|114.85|116.72|114.92|116.65|114.85|3
1656318680000|2022-06-27 08:31:20|116.66|114.86|116.66|114.86|116.66|114.86|116.65|114.85|3
1656318690000|2022-06-27 08:31:30|116.65|114.85|116.59|114.79|116.66|114.86|116.59|114.79|7
1656318700000|2022-06-27 08:31:40|116.56|114.76|116.52|114.72|116.56|114.76|116.51|114.71|14
1656318710000|2022-06-27 08:31:50|116.51|114.71|116.51|114.71|116.53|114.73|116.51|114.71|9
1656318720000|2022-06-27 08:32:00|116.52|114.72|116.53|114.73|116.53|114.73|116.51|114.71|4
1656318750000|2022-06-27 08:32:30|116.54|114.74|116.54|114.74|116.54|114.74|116.53|114.73|5
1656318760000|2022-06-27 08:32:40|116.51|114.71|116.48|114.68|116.51|114.71|116.48|114.68|4
1656318770000|2022-06-27 08:32:50|116.46|114.66|116.4|114.6|116.46|114.66|116.4|114.6|5
1656318780000|2022-06-27 08:33:00|116.41|114.61|116.46|114.66|116.48|114.68|116.4|114.6|14
1656318790000|2022-06-27 08:33:10|116.47|114.67|116.5|114.7|116.5|114.7|116.47|114.67|4
1656318810000|2022-06-27 08:33:30|116.51|114.71|116.51|114.71|116.51|114.71|116.5|114.7|3
1656318820000|2022-06-27 08:33:40|116.5|114.7|116.5|114.7|116.5|114.7|116.49|114.69|3
1656318850000|2022-06-27 08:34:10|116.51|114.71|116.52|114.72|116.53|114.73|116.51|114.71|4
1656318860000|2022-06-27 08:34:20|116.53|114.73|116.51|114.71|116.53|114.73|116.51|114.71|7
1656318870000|2022-06-27 08:34:30|116.5|114.7|116.5|114.7|116.5|114.7|116.5|114.7|1
1656318880000|2022-06-27 08:34:40|116.49|114.69|116.42|114.62|116.49|114.69|116.41|114.61|8
1656318890000|2022-06-27 08:34:50|116.43|114.63|116.5|114.7|116.5|114.7|116.43|114.63|9
1656318900000|2022-06-27 08:35:00|116.51|114.71|116.49|114.69|116.51|114.71|116.49|114.69|2
1656318910000|2022-06-27 08:35:10|116.48|114.68|116.46|114.66|116.48|114.68|116.43|114.63|6
1656318920000|2022-06-27 08:35:20|116.47|114.67|116.48|114.68|116.48|114.68|116.46|114.66|4
1656318940000|2022-06-27 08:35:40|116.5|114.7|116.65|114.85|116.66|114.86|116.49|114.69|10
1656318950000|2022-06-27 08:35:50|116.66|114.86|116.68|114.88|116.69|114.89|116.66|114.86|5
1656318960000|2022-06-27 08:36:00|116.69|114.89|116.71|114.91|116.71|114.91|116.69|114.89|3
1656318970000|2022-06-27 08:36:10|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|2
1656318980000|2022-06-27 08:36:20|116.69|114.89|116.71|114.91|116.71|114.91|116.69|114.89|3
1656318990000|2022-06-27 08:36:30|116.72|114.92|116.73|114.93|116.73|114.93|116.72|114.92|2
1656319000000|2022-06-27 08:36:40|116.72|114.92|116.7|114.9|116.72|114.92|116.7|114.9|3
1656319010000|2022-06-27 08:36:50|116.69|114.89|116.68|114.88|116.7|114.9|116.68|114.88|3
1656319020000|2022-06-27 08:37:00|116.69|114.89|116.69|114.89|116.69|114.89|116.69|114.89|1
1656319030000|2022-06-27 08:37:10|116.7|114.9|116.96|115.16|116.97|115.17|116.7|114.9|14
1656319040000|2022-06-27 08:37:20|116.98|115.18|116.87|115.07|116.98|115.18|116.86|115.06|19
1656319050000|2022-06-27 08:37:30|116.86|115.06|116.91|115.11|116.91|115.11|116.86|115.06|8
1656319060000|2022-06-27 08:37:40|116.9|115.1|116.89|115.09|116.9|115.1|116.88|115.08|4
1656319070000|2022-06-27 08:37:50|116.9|115.1|116.92|115.12|116.92|115.12|116.89|115.09|5
1656319080000|2022-06-27 08:38:00|116.91|115.11|116.89|115.09|116.91|115.11|116.89|115.09|2
1656319090000|2022-06-27 08:38:10|116.88|115.08|116.82|115.02|116.88|115.08|116.82|115.02|17
1656319100000|2022-06-27 08:38:20|116.83|115.03|116.79|114.99|116.83|115.03|116.79|114.99|4
1656319110000|2022-06-27 08:38:30|116.76|114.96|116.71|114.91|116.76|114.96|116.7|114.9|5
1656319120000|2022-06-27 08:38:40|116.69|114.89|116.71|114.91|116.71|114.91|116.69|114.89|5
1656319130000|2022-06-27 08:38:50|116.72|114.92|116.78|114.98|116.78|114.98|116.72|114.92|10
1656319140000|2022-06-27 08:39:00|116.77|114.97|116.68|114.88|116.78|114.98|116.68|114.88|12
1656319150000|2022-06-27 08:39:10|116.69|114.89|116.69|114.89|116.71|114.91|116.69|114.89|5
1656319160000|2022-06-27 08:39:20|116.7|114.9|116.66|114.86|116.7|114.9|116.66|114.86|6
1656319170000|2022-06-27 08:39:30|116.69|114.89|116.72|114.92|116.74|114.94|116.69|114.89|5
1656319180000|2022-06-27 08:39:40|116.7|114.9|116.69|114.89|116.7|114.9|116.69|114.89|4
1656319190000|2022-06-27 08:39:50|116.68|114.88|116.69|114.89|116.69|114.89|116.68|114.88|4
1656319200000|2022-06-27 08:40:00|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|2
1656319210000|2022-06-27 08:40:10|116.72|114.92|116.9|115.1|116.9|115.1|116.71|114.91|13
1656319220000|2022-06-27 08:40:20|116.89|115.09|116.86|115.06|116.89|115.09|116.85|115.05|8
1656319230000|2022-06-27 08:40:30|116.85|115.05|116.89|115.09|116.89|115.09|116.84|115.04|10
1656319240000|2022-06-27 08:40:40|116.9|115.1|116.89|115.09|116.9|115.1|116.89|115.09|2
1656319250000|2022-06-27 08:40:50|116.88|115.08|116.88|115.08|116.88|115.08|116.88|115.08|1
1656319260000|2022-06-27 08:41:00|116.87|115.07|116.83|115.03|116.87|115.07|116.82|115.02|4
1656319270000|2022-06-27 08:41:10|116.82|115.02|116.78|114.98|116.82|115.02|116.78|114.98|3
1656319290000|2022-06-27 08:41:30|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|1
1656319300000|2022-06-27 08:41:40|116.81|115.01|116.81|115.01|116.81|115.01|116.79|114.99|4
1656319310000|2022-06-27 08:41:50|116.8|115|116.79|114.99|116.8|115|116.77|114.97|6
1656319330000|2022-06-27 08:42:10|116.81|115.01|116.79|114.99|116.81|115.01|116.79|114.99|2
1656319340000|2022-06-27 08:42:20|116.78|114.98|116.78|114.98|116.78|114.98|116.78|114.98|1
1656319350000|2022-06-27 08:42:30|116.79|114.99|116.79|114.99|116.8|115|116.79|114.99|3
1656319360000|2022-06-27 08:42:40|116.8|115|116.79|114.99|116.8|115|116.79|114.99|2
1656319370000|2022-06-27 08:42:50|116.8|115|116.8|115|116.8|115|116.8|115|1
1656319380000|2022-06-27 08:43:00|116.79|114.99|116.79|114.99|116.8|115|116.79|114.99|3
1656319400000|2022-06-27 08:43:20|116.8|115|116.79|114.99|116.8|115|116.79|114.99|2
1656319420000|2022-06-27 08:43:40|116.78|114.98|116.72|114.92|116.78|114.98|116.71|114.91|9
1656319430000|2022-06-27 08:43:50|116.73|114.93|116.73|114.93|116.75|114.95|116.72|114.92|6
1656319440000|2022-06-27 08:44:00|116.74|114.94|116.72|114.92|116.74|114.94|116.72|114.92|5
1656319450000|2022-06-27 08:44:10|116.71|114.91|116.73|114.93|116.73|114.93|116.71|114.91|3
1656319460000|2022-06-27 08:44:20|116.72|114.92|116.72|114.92|116.73|114.93|116.72|114.92|3
1656319470000|2022-06-27 08:44:30|116.69|114.89|116.71|114.91|116.72|114.92|116.69|114.89|3
1656319490000|2022-06-27 08:44:50|116.69|114.89|116.69|114.89|116.69|114.89|116.69|114.89|1
1656319500000|2022-06-27 08:45:00|116.67|114.87|116.67|114.87|116.67|114.87|116.67|114.87|1
1656319510000|2022-06-27 08:45:10|116.7|114.9|116.7|114.9|116.7|114.9|116.7|114.9|1
1656319520000|2022-06-27 08:45:20|116.71|114.91|116.71|114.91|116.73|114.93|116.71|114.91|9
1656319530000|2022-06-27 08:45:30|116.72|114.92|116.75|114.95|116.75|114.95|116.72|114.92|4
1656319540000|2022-06-27 08:45:40|116.78|114.98|116.77|114.97|116.78|114.98|116.76|114.96|4
1656319550000|2022-06-27 08:45:50|116.76|114.96|116.78|114.98|116.78|114.98|116.75|114.95|5
1656319850000|2022-06-27 08:50:50|116.77|114.97|116.77|114.97|116.77|114.97|116.77|114.97|1
1656319860000|2022-06-27 08:51:00|116.79|114.99|116.8|115|116.84|115.04|116.79|114.99|9
1656319870000|2022-06-27 08:51:10|116.81|115.01|116.8|115|116.81|115.01|116.79|114.99|4
1656319880000|2022-06-27 08:51:20|116.81|115.01|116.8|115|116.81|115.01|116.8|115|2
1656319900000|2022-06-27 08:51:40|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|1
1656319910000|2022-06-27 08:51:50|116.71|114.91|116.72|114.92|116.72|114.92|116.71|114.91|2
1656319920000|2022-06-27 08:52:00|116.71|114.91|116.73|114.93|116.74|114.94|116.7|114.9|6
1656319940000|2022-06-27 08:52:20|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1656319950000|2022-06-27 08:52:30|116.73|114.93|116.69|114.89|116.73|114.93|116.68|114.88|6
1656319960000|2022-06-27 08:52:40|116.68|114.88|116.72|114.92|116.72|114.92|116.68|114.88|5
1656319970000|2022-06-27 08:52:50|116.73|114.93|116.7|114.9|116.74|114.94|116.7|114.9|5
1656319980000|2022-06-27 08:53:00|116.72|114.92|116.71|114.91|116.72|114.92|116.69|114.89|5
1656320000000|2022-06-27 08:53:20|116.7|114.9|116.72|114.92|116.72|114.92|116.7|114.9|3
1656320010000|2022-06-27 08:53:30|116.74|114.94|116.81|115.01|116.84|115.04|116.74|114.94|11
1656320020000|2022-06-27 08:53:40|116.8|115|116.84|115.04|116.84|115.04|116.8|115|4
1656320030000|2022-06-27 08:53:50|116.87|115.07|116.84|115.04|116.87|115.07|116.84|115.04|2
1656320040000|2022-06-27 08:54:00|116.83|115.03|116.82|115.02|116.83|115.03|116.82|115.02|2
1656320050000|2022-06-27 08:54:10|116.81|115.01|116.8|115|116.81|115.01|116.8|115|2
1656320060000|2022-06-27 08:54:20|116.79|114.99|116.72|114.92|116.79|114.99|116.72|114.92|8
1656320080000|2022-06-27 08:54:40|116.73|114.93|116.74|114.94|116.74|114.94|116.73|114.93|2
1656320100000|2022-06-27 08:55:00|116.73|114.93|116.71|114.91|116.73|114.93|116.71|114.91|2
1656320110000|2022-06-27 08:55:10|116.69|114.89|116.7|114.9|116.7|114.9|116.68|114.88|4
1656320120000|2022-06-27 08:55:20|116.71|114.91|116.79|114.99|116.79|114.99|116.71|114.91|5
1656320130000|2022-06-27 08:55:30|116.8|115|116.81|115.01|116.81|115.01|116.8|115|2
1656320140000|2022-06-27 08:55:40|116.82|115.02|116.81|115.01|116.82|115.02|116.81|115.01|2
1656320150000|2022-06-27 08:55:50|116.8|115|116.8|115|116.8|115|116.8|115|1
1656320160000|2022-06-27 08:56:00|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1656320180000|2022-06-27 08:56:20|116.82|115.02|116.87|115.07|116.88|115.08|116.82|115.02|6
1656320190000|2022-06-27 08:56:30|116.86|115.06|116.81|115.01|116.86|115.06|116.8|115|8
1656320200000|2022-06-27 08:56:40|116.82|115.02|116.86|115.06|116.86|115.06|116.82|115.02|9
1656320210000|2022-06-27 08:56:50|116.85|115.05|116.82|115.02|116.86|115.06|116.82|115.02|6
1656320220000|2022-06-27 08:57:00|116.81|115.01|116.87|115.07|116.87|115.07|116.81|115.01|6
1656320230000|2022-06-27 08:57:10|116.88|115.08|116.88|115.08|116.88|115.08|116.87|115.07|5
1656320240000|2022-06-27 08:57:20|116.87|115.07|116.87|115.07|116.88|115.08|116.86|115.06|7
1656320250000|2022-06-27 08:57:30|116.88|115.08|116.88|115.08|116.88|115.08|116.87|115.07|3
1656320260000|2022-06-27 08:57:40|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656320270000|2022-06-27 08:57:50|116.9|115.1|116.86|115.06|116.9|115.1|116.86|115.06|4
1656320280000|2022-06-27 08:58:00|116.87|115.07|116.89|115.09|116.89|115.09|116.85|115.05|11
1656320290000|2022-06-27 08:58:10|116.88|115.08|116.87|115.07|116.88|115.08|116.87|115.07|4
1656320300000|2022-06-27 08:58:20|116.88|115.08|116.98|115.18|116.99|115.19|116.88|115.08|25
1656320310000|2022-06-27 08:58:30|116.99|115.19|116.94|115.14|117|115.2|116.94|115.14|9
1656320320000|2022-06-27 08:58:40|116.93|115.13|116.98|115.18|117.01|115.21|116.92|115.12|18
1656320330000|2022-06-27 08:58:50|116.99|115.19|117|115.2|117.01|115.21|116.99|115.19|12
1656320340000|2022-06-27 08:59:00|116.99|115.19|117.02|115.22|117.03|115.23|116.99|115.19|15
1656320350000|2022-06-27 08:59:10|117.01|115.21|117.01|115.21|117.01|115.21|116.99|115.19|10
1656320360000|2022-06-27 08:59:20|117|115.2|116.99|115.19|117.02|115.22|116.99|115.19|8
1656320390000|2022-06-27 08:59:50|117|115.2|117.02|115.22|117.03|115.23|117|115.2|4
1656320400000|2022-06-27 09:00:00|117.03|115.23|117.05|115.25|117.09|115.29|117.03|115.23|16
1656320410000|2022-06-27 09:00:10|117.04|115.24|117.05|115.25|117.09|115.29|117.03|115.23|10
1656320420000|2022-06-27 09:00:20|117.04|115.24|117.07|115.27|117.08|115.28|117.04|115.24|16
1656320430000|2022-06-27 09:00:30|117.08|115.28|117.08|115.28|117.08|115.28|117.07|115.27|3
1656320450000|2022-06-27 09:00:50|117.05|115.25|117.08|115.28|117.08|115.28|117.05|115.25|12
1656320460000|2022-06-27 09:01:00|117.07|115.27|117.08|115.28|117.09|115.29|117.07|115.27|4
1656320480000|2022-06-27 09:01:20|117.07|115.27|117.07|115.27|117.07|115.27|117.07|115.27|1
1656320490000|2022-06-27 09:01:30|117.08|115.28|117.08|115.28|117.08|115.28|117.05|115.25|9
1656320500000|2022-06-27 09:01:40|117.07|115.27|117.02|115.22|117.07|115.27|116.99|115.19|8
1656320510000|2022-06-27 09:01:50|117.01|115.21|117.02|115.22|117.03|115.23|117.01|115.21|4
1656320520000|2022-06-27 09:02:00|117.04|115.24|117.03|115.23|117.04|115.24|117.03|115.23|2
1656320530000|2022-06-27 09:02:10|117.04|115.24|117.04|115.24|117.04|115.24|117.04|115.24|1
1656320540000|2022-06-27 09:02:20|117.03|115.23|117.03|115.23|117.03|115.23|117.03|115.23|1
1656320560000|2022-06-27 09:02:40|116.94|115.14|117.03|115.23|117.04|115.24|116.93|115.13|12
1656320570000|2022-06-27 09:02:50|117.02|115.22|117.08|115.28|117.1|115.3|117.01|115.21|12
1656320580000|2022-06-27 09:03:00|117.09|115.29|117.08|115.28|117.09|115.29|117.08|115.28|2
1656320590000|2022-06-27 09:03:10|117.07|115.27|117.11|115.31|117.11|115.31|117.07|115.27|7
1656320600000|2022-06-27 09:03:20|117.1|115.3|117.07|115.27|117.11|115.31|117.04|115.24|8
1656320610000|2022-06-27 09:03:30|117.08|115.28|117.08|115.28|117.09|115.29|117.08|115.28|3
1656320620000|2022-06-27 09:03:40|117.09|115.29|117.12|115.32|117.12|115.32|117.08|115.28|7
1656320630000|2022-06-27 09:03:50|117.1|115.3|117.08|115.28|117.12|115.32|117.08|115.28|7
1656320640000|2022-06-27 09:04:00|117.1|115.3|117.09|115.29|117.1|115.3|117.09|115.29|2
1656320650000|2022-06-27 09:04:10|117.08|115.28|117.07|115.27|117.1|115.3|117.07|115.27|4
1656320660000|2022-06-27 09:04:20|117.06|115.26|117.09|115.29|117.09|115.29|117.05|115.25|6
1656320670000|2022-06-27 09:04:30|117.08|115.28|117.09|115.29|117.1|115.3|117.07|115.27|6
1656320680000|2022-06-27 09:04:40|117.08|115.28|117.08|115.28|117.08|115.28|117.08|115.28|1
1656320690000|2022-06-27 09:04:50|117.09|115.29|117.08|115.28|117.09|115.29|117.07|115.27|4
1656320700000|2022-06-27 09:05:00|117.07|115.27|117.03|115.23|117.07|115.27|117.03|115.23|5
1656320710000|2022-06-27 09:05:10|117.04|115.24|117.04|115.24|117.08|115.28|117.04|115.24|6
1656320720000|2022-06-27 09:05:20|117.03|115.23|117.03|115.23|117.03|115.23|117.03|115.23|1
1656320730000|2022-06-27 09:05:30|117.02|115.22|117.01|115.21|117.05|115.25|117.01|115.21|5
1656320740000|2022-06-27 09:05:40|117|115.2|117.02|115.22|117.03|115.23|117|115.2|4
1656320750000|2022-06-27 09:05:50|117.01|115.21|117|115.2|117.02|115.22|117|115.2|6
1656320760000|2022-06-27 09:06:00|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1656320770000|2022-06-27 09:06:10|116.98|115.18|116.92|115.12|116.98|115.18|116.92|115.12|4
1656320780000|2022-06-27 09:06:20|116.91|115.11|116.9|115.1|116.91|115.11|116.9|115.1|2
1656320790000|2022-06-27 09:06:30|116.93|115.13|116.93|115.13|116.94|115.14|116.93|115.13|3
1656320800000|2022-06-27 09:06:40|116.94|115.14|116.93|115.13|116.94|115.14|116.93|115.13|2
1656320810000|2022-06-27 09:06:50|116.94|115.14|116.93|115.13|116.94|115.14|116.93|115.13|2
1656320820000|2022-06-27 09:07:00|116.94|115.14|116.95|115.15|116.97|115.17|116.93|115.13|8
1656320830000|2022-06-27 09:07:10|116.97|115.17|116.95|115.15|116.97|115.17|116.95|115.15|2
1656320840000|2022-06-27 09:07:20|116.94|115.14|116.94|115.14|116.95|115.15|116.94|115.14|3
1656320850000|2022-06-27 09:07:30|116.93|115.13|116.93|115.13|116.93|115.13|116.92|115.12|3
1656320860000|2022-06-27 09:07:40|116.92|115.12|116.89|115.09|116.92|115.12|116.89|115.09|6
1656320870000|2022-06-27 09:07:50|116.9|115.1|116.9|115.1|116.9|115.1|116.9|115.1|1
1656320900000|2022-06-27 09:08:20|116.94|115.14|117|115.2|117|115.2|116.94|115.14|5
1656320910000|2022-06-27 09:08:30|117.01|115.21|117.01|115.21|117.01|115.21|117.01|115.21|1
1656320920000|2022-06-27 09:08:40|117|115.2|116.98|115.18|117|115.2|116.98|115.18|3
1656320940000|2022-06-27 09:09:00|116.97|115.17|116.98|115.18|116.98|115.18|116.97|115.17|2
1656320970000|2022-06-27 09:09:30|116.96|115.16|116.96|115.16|116.96|115.16|116.96|115.16|1
1656320980000|2022-06-27 09:09:40|116.91|115.11|116.84|115.04|116.92|115.12|116.83|115.03|14
1656320990000|2022-06-27 09:09:50|116.81|115.01|116.82|115.02|116.82|115.02|116.81|115.01|4
1656321000000|2022-06-27 09:10:00|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1656321010000|2022-06-27 09:10:10|116.82|115.02|116.82|115.02|116.82|115.02|116.8|115|4
1656321020000|2022-06-27 09:10:20|116.83|115.03|116.8|115|116.83|115.03|116.8|115|4
1656321030000|2022-06-27 09:10:30|116.79|114.99|116.81|115.01|116.81|115.01|116.79|114.99|3
1656321040000|2022-06-27 09:10:40|116.82|115.02|116.82|115.02|116.82|115.02|116.81|115.01|3
1656321050000|2022-06-27 09:10:50|116.81|115.01|116.8|115|116.82|115.02|116.8|115|4
1656321060000|2022-06-27 09:11:00|116.79|114.99|116.72|114.92|116.79|114.99|116.72|114.92|4
1656321070000|2022-06-27 09:11:10|116.71|114.91|116.71|114.91|116.72|114.92|116.71|114.91|3
1656321080000|2022-06-27 09:11:20|116.72|114.92|116.67|114.87|116.72|114.92|116.62|114.82|7
1656321090000|2022-06-27 09:11:30|116.68|114.88|116.7|114.9|116.7|114.9|116.68|114.88|5
1656321100000|2022-06-27 09:11:40|116.69|114.89|116.71|114.91|116.71|114.91|116.65|114.85|7
1656321110000|2022-06-27 09:11:50|116.73|114.93|116.71|114.91|116.73|114.93|116.71|114.91|2
1656321130000|2022-06-27 09:12:10|116.7|114.9|116.67|114.87|116.7|114.9|116.67|114.87|2
1656321140000|2022-06-27 09:12:20|116.69|114.89|116.64|114.84|116.69|114.89|116.64|114.84|6
1656321150000|2022-06-27 09:12:30|116.62|114.82|116.66|114.86|116.67|114.87|116.62|114.82|10
1656321160000|2022-06-27 09:12:40|116.64|114.84|116.71|114.91|116.71|114.91|116.63|114.83|5
1656321170000|2022-06-27 09:12:50|116.72|114.92|116.75|114.95|116.75|114.95|116.72|114.92|3
1656321180000|2022-06-27 09:13:00|116.74|114.94|116.71|114.91|116.74|114.94|116.71|114.91|4
1656321190000|2022-06-27 09:13:10|116.73|114.93|116.75|114.95|116.75|114.95|116.72|114.92|4
1656321200000|2022-06-27 09:13:20|116.74|114.94|116.73|114.93|116.75|114.95|116.73|114.93|3
1656321210000|2022-06-27 09:13:30|116.72|114.92|116.74|114.94|116.74|114.94|116.72|114.92|3
1656321220000|2022-06-27 09:13:40|116.75|114.95|116.77|114.97|116.77|114.97|116.75|114.95|3
1656321250000|2022-06-27 09:14:10|116.8|115|116.8|115|116.8|115|116.8|115|1
1656321260000|2022-06-27 09:14:20|116.79|114.99|116.81|115.01|116.81|115.01|116.79|114.99|3
1656321270000|2022-06-27 09:14:30|116.8|115|116.83|115.03|116.83|115.03|116.8|115|6
1656321280000|2022-06-27 09:14:40|116.86|115.06|116.88|115.08|116.88|115.08|116.86|115.06|3
1656321290000|2022-06-27 09:14:50|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656321300000|2022-06-27 09:15:00|116.9|115.1|116.89|115.09|116.9|115.1|116.88|115.08|4
1656321310000|2022-06-27 09:15:10|116.91|115.11|116.89|115.09|116.91|115.11|116.89|115.09|3
1656321320000|2022-06-27 09:15:20|116.9|115.1|116.89|115.09|116.9|115.1|116.89|115.09|2
1656321330000|2022-06-27 09:15:30|116.9|115.1|116.89|115.09|116.9|115.1|116.89|115.09|2
1656321340000|2022-06-27 09:15:40|116.9|115.1|116.9|115.1|116.9|115.1|116.89|115.09|3
1656321350000|2022-06-27 09:15:50|116.91|115.11|116.91|115.11|116.91|115.11|116.91|115.11|1
1656321360000|2022-06-27 09:16:00|116.92|115.12|116.91|115.11|116.92|115.12|116.91|115.11|2
1656321370000|2022-06-27 09:16:10|116.92|115.12|116.92|115.12|116.92|115.12|116.91|115.11|3
1656321380000|2022-06-27 09:16:20|116.91|115.11|116.92|115.12|116.92|115.12|116.91|115.11|4
1656321390000|2022-06-27 09:16:30|116.93|115.13|116.94|115.14|116.94|115.14|116.92|115.12|6
1656321400000|2022-06-27 09:16:40|116.92|115.12|116.92|115.12|116.92|115.12|116.89|115.09|6
1656321410000|2022-06-27 09:16:50|116.91|115.11|116.9|115.1|116.92|115.12|116.89|115.09|6
1656321420000|2022-06-27 09:17:00|116.89|115.09|116.81|115.01|116.89|115.09|116.81|115.01|11
1656321430000|2022-06-27 09:17:10|116.82|115.02|116.81|115.01|116.84|115.04|116.81|115.01|7
1656321440000|2022-06-27 09:17:20|116.8|115|116.82|115.02|116.82|115.02|116.8|115|2
1656321450000|2022-06-27 09:17:30|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1656321460000|2022-06-27 09:17:40|116.8|115|116.8|115|116.8|115|116.8|115|1
1656321470000|2022-06-27 09:17:50|116.79|114.99|116.77|114.97|116.79|114.99|116.77|114.97|2
1656321480000|2022-06-27 09:18:00|116.78|114.98|116.8|115|116.8|115|116.78|114.98|5
1656321490000|2022-06-27 09:18:10|116.82|115.02|116.79|114.99|116.82|115.02|116.79|114.99|3
1656321500000|2022-06-27 09:18:20|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1656321510000|2022-06-27 09:18:30|116.83|115.03|116.83|115.03|116.84|115.04|116.82|115.02|5
1656321520000|2022-06-27 09:18:40|116.84|115.04|116.94|115.14|116.94|115.14|116.84|115.04|6
1656321530000|2022-06-27 09:18:50|116.95|115.15|116.88|115.08|116.95|115.15|116.87|115.07|9
1656321540000|2022-06-27 09:19:00|116.87|115.07|116.86|115.06|116.87|115.07|116.86|115.06|2
1656321550000|2022-06-27 09:19:10|116.87|115.07|116.87|115.07|116.87|115.07|116.86|115.06|3
1656321570000|2022-06-27 09:19:30|116.88|115.08|116.9|115.1|116.91|115.11|116.88|115.08|5
1656321580000|2022-06-27 09:19:40|116.89|115.09|116.83|115.03|116.89|115.09|116.83|115.03|4
1656321600000|2022-06-27 09:20:00|116.84|115.04|116.84|115.04|116.84|115.04|116.84|115.04|1
1656321620000|2022-06-27 09:20:20|116.82|115.02|116.82|115.02|116.84|115.04|116.82|115.02|4
1656321630000|2022-06-27 09:20:30|116.83|115.03|116.85|115.05|116.85|115.05|116.83|115.03|3
1656321640000|2022-06-27 09:20:40|116.88|115.08|116.9|115.1|116.91|115.11|116.88|115.08|6
1656321650000|2022-06-27 09:20:50|116.91|115.11|116.91|115.11|116.91|115.11|116.9|115.1|5
1656321660000|2022-06-27 09:21:00|116.9|115.1|116.9|115.1|116.91|115.11|116.89|115.09|5
1656321670000|2022-06-27 09:21:10|116.89|115.09|116.91|115.11|116.91|115.11|116.89|115.09|3
1656321680000|2022-06-27 09:21:20|116.9|115.1|116.92|115.12|116.92|115.12|116.9|115.1|5
1656321690000|2022-06-27 09:21:30|116.91|115.11|116.92|115.12|116.92|115.12|116.91|115.11|2
1656321700000|2022-06-27 09:21:40|116.9|115.1|116.9|115.1|116.9|115.1|116.9|115.1|1
1656321710000|2022-06-27 09:21:50|116.91|115.11|116.91|115.11|116.91|115.11|116.91|115.11|1
1656321740000|2022-06-27 09:22:20|116.9|115.1|116.9|115.1|116.9|115.1|116.9|115.1|1
1656321760000|2022-06-27 09:22:40|116.88|115.08|116.84|115.04|116.88|115.08|116.84|115.04|5
1656321770000|2022-06-27 09:22:50|116.83|115.03|116.83|115.03|116.84|115.04|116.83|115.03|3
1656321790000|2022-06-27 09:23:10|116.82|115.02|116.82|115.02|116.83|115.03|116.82|115.02|3
1656321800000|2022-06-27 09:23:20|116.81|115.01|116.79|114.99|116.82|115.02|116.78|114.98|7
1656321810000|2022-06-27 09:23:30|116.8|115|116.81|115.01|116.82|115.02|116.79|114.99|6
1656321830000|2022-06-27 09:23:50|116.8|115|116.78|114.98|116.82|115.02|116.78|114.98|7
1656321850000|2022-06-27 09:24:10|116.77|114.97|116.79|114.99|116.8|115|116.77|114.97|7
1656321860000|2022-06-27 09:24:20|116.8|115|116.83|115.03|116.83|115.03|116.8|115|7
1656321870000|2022-06-27 09:24:30|116.84|115.04|116.8|115|116.84|115.04|116.8|115|7
1656321880000|2022-06-27 09:24:40|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1656321890000|2022-06-27 09:24:50|116.82|115.02|116.82|115.02|116.82|115.02|116.81|115.01|3
1656321900000|2022-06-27 09:25:00|116.83|115.03|116.82|115.02|116.83|115.03|116.81|115.01|5
1656321910000|2022-06-27 09:25:10|116.81|115.01|116.81|115.01|116.82|115.02|116.81|115.01|3
1656321930000|2022-06-27 09:25:30|116.8|115|116.81|115.01|116.81|115.01|116.8|115|2
1656321940000|2022-06-27 09:25:40|116.8|115|116.82|115.02|116.82|115.02|116.8|115|3
1656321960000|2022-06-27 09:26:00|116.81|115.01|116.77|114.97|116.81|115.01|116.77|114.97|6
1656321970000|2022-06-27 09:26:10|116.73|114.93|116.75|114.95|116.75|114.95|116.73|114.93|2
1656321980000|2022-06-27 09:26:20|116.73|114.93|116.73|114.93|116.74|114.94|116.72|114.92|7
1656321990000|2022-06-27 09:26:30|116.74|114.94|116.75|114.95|116.75|114.95|116.74|114.94|2
1656322000000|2022-06-27 09:26:40|116.76|114.96|116.77|114.97|116.77|114.97|116.76|114.96|2
1656322030000|2022-06-27 09:27:10|116.79|114.99|116.79|114.99|116.81|115.01|116.78|114.98|5
1656322040000|2022-06-27 09:27:20|116.78|114.98|116.77|114.97|116.78|114.98|116.77|114.97|4
1656322060000|2022-06-27 09:27:40|116.76|114.96|116.75|114.95|116.76|114.96|116.75|114.95|2
1656322070000|2022-06-27 09:27:50|116.76|114.96|116.76|114.96|116.76|114.96|116.76|114.96|1
1656322090000|2022-06-27 09:28:10|116.74|114.94|116.73|114.93|116.75|114.95|116.73|114.93|4
1656322100000|2022-06-27 09:28:20|116.74|114.94|116.75|114.95|116.76|114.96|116.74|114.94|3
1656322110000|2022-06-27 09:28:30|116.76|114.96|116.79|114.99|116.79|114.99|116.76|114.96|5
1656322120000|2022-06-27 09:28:40|116.78|114.98|116.77|114.97|116.78|114.98|116.77|114.97|2
1656322140000|2022-06-27 09:29:00|116.76|114.96|116.77|114.97|116.77|114.97|116.76|114.96|4
1656322150000|2022-06-27 09:29:10|116.76|114.96|116.72|114.92|116.77|114.97|116.72|114.92|5
1656322160000|2022-06-27 09:29:20|116.73|114.93|116.72|114.92|116.73|114.93|116.71|114.91|8
1656322170000|2022-06-27 09:29:30|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|2
1656322180000|2022-06-27 09:29:40|116.73|114.93|116.76|114.96|116.76|114.96|116.71|114.91|5
1656322200000|2022-06-27 09:30:00|116.77|114.97|116.79|114.99|116.79|114.99|116.77|114.97|3
1656322220000|2022-06-27 09:30:20|116.81|115.01|116.85|115.05|116.85|115.05|116.81|115.01|3
1656322230000|2022-06-27 09:30:30|116.84|115.04|116.82|115.02|116.84|115.04|116.8|115|6
1656322240000|2022-06-27 09:30:40|116.81|115.01|116.85|115.05|116.85|115.05|116.81|115.01|4
1656322260000|2022-06-27 09:31:00|116.84|115.04|116.77|114.97|116.84|115.04|116.77|114.97|5
1656322270000|2022-06-27 09:31:10|116.8|115|116.82|115.02|116.82|115.02|116.77|114.97|6
1656322290000|2022-06-27 09:31:30|116.81|115.01|116.81|115.01|116.81|115.01|116.8|115|3
1656322300000|2022-06-27 09:31:40|116.82|115.02|116.78|114.98|116.82|115.02|116.78|114.98|5
1656322310000|2022-06-27 09:31:50|116.79|114.99|116.8|115|116.8|115|116.79|114.99|2
1656322320000|2022-06-27 09:32:00|116.82|115.02|116.81|115.01|116.83|115.03|116.81|115.01|3
1656322330000|2022-06-27 09:32:10|116.82|115.02|116.83|115.03|116.83|115.03|116.81|115.01|4
1656322340000|2022-06-27 09:32:20|116.82|115.02|116.81|115.01|116.83|115.03|116.8|115|5
1656322350000|2022-06-27 09:32:30|116.8|115|116.81|115.01|116.81|115.01|116.8|115|6
1656322360000|2022-06-27 09:32:40|116.8|115|116.8|115|116.8|115|116.8|115|1
1656322370000|2022-06-27 09:32:50|116.81|115.01|116.81|115.01|116.82|115.02|116.81|115.01|3
1656322380000|2022-06-27 09:33:00|116.8|115|116.8|115|116.8|115|116.78|114.98|5
1656322390000|2022-06-27 09:33:10|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|1
1656322400000|2022-06-27 09:33:20|116.78|114.98|116.77|114.97|116.78|114.98|116.76|114.96|3
1656322410000|2022-06-27 09:33:30|116.78|114.98|116.78|114.98|116.78|114.98|116.77|114.97|3
1656322430000|2022-06-27 09:33:50|116.77|114.97|116.78|114.98|116.78|114.98|116.77|114.97|2
1656322440000|2022-06-27 09:34:00|116.79|114.99|116.78|114.98|116.79|114.99|116.78|114.98|2
1656322450000|2022-06-27 09:34:10|116.79|114.99|116.79|114.99|116.8|115|116.78|114.98|5
1656322460000|2022-06-27 09:34:20|116.8|115|116.76|114.96|116.82|115.02|116.75|114.95|9
1656322470000|2022-06-27 09:34:30|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|4
1656322480000|2022-06-27 09:34:40|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|2
1656322490000|2022-06-27 09:34:50|116.77|114.97|116.77|114.97|116.77|114.97|116.77|114.97|1
1656322500000|2022-06-27 09:35:00|116.8|115|116.77|114.97|116.8|115|116.77|114.97|7
1656322510000|2022-06-27 09:35:10|116.78|114.98|116.71|114.91|116.78|114.98|116.71|114.91|5
1656322520000|2022-06-27 09:35:20|116.72|114.92|116.7|114.9|116.72|114.92|116.7|114.9|3
1656322540000|2022-06-27 09:35:40|116.71|114.91|116.7|114.9|116.71|114.91|116.69|114.89|8
1656322570000|2022-06-27 09:36:10|116.72|114.92|116.78|114.98|116.78|114.98|116.72|114.92|6
1656322580000|2022-06-27 09:36:20|116.79|114.99|116.8|115|116.8|115|116.78|114.98|4
1656322620000|2022-06-27 09:37:00|116.84|115.04|116.85|115.05|116.85|115.05|116.84|115.04|4
1656322640000|2022-06-27 09:37:20|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656322650000|2022-06-27 09:37:30|116.87|115.07|116.86|115.06|116.87|115.07|116.86|115.06|2
1656322660000|2022-06-27 09:37:40|116.89|115.09|116.9|115.1|116.9|115.1|116.89|115.09|2
1656322670000|2022-06-27 09:37:50|116.93|115.13|117|115.2|117|115.2|116.93|115.13|6
1656322680000|2022-06-27 09:38:00|116.99|115.19|116.95|115.15|116.99|115.19|116.94|115.14|6
1656322690000|2022-06-27 09:38:10|116.92|115.12|116.9|115.1|116.92|115.12|116.9|115.1|4
1656322720000|2022-06-27 09:38:40|116.89|115.09|116.9|115.1|116.9|115.1|116.89|115.09|2
1656322740000|2022-06-27 09:39:00|116.91|115.11|116.92|115.12|116.94|115.14|116.91|115.11|8
1656322750000|2022-06-27 09:39:10|116.9|115.1|116.9|115.1|116.9|115.1|116.9|115.1|1
1656322760000|2022-06-27 09:39:20|116.89|115.09|116.89|115.09|116.89|115.09|116.86|115.06|7
1656322770000|2022-06-27 09:39:30|116.9|115.1|116.92|115.12|116.92|115.12|116.9|115.1|3
1656322780000|2022-06-27 09:39:40|116.93|115.13|116.95|115.15|116.95|115.15|116.93|115.13|3
1656322790000|2022-06-27 09:39:50|116.99|115.19|117.01|115.21|117.02|115.22|116.99|115.19|8
1656322800000|2022-06-27 09:40:00|117|115.2|117|115.2|117.01|115.21|117|115.2|3
1656322810000|2022-06-27 09:40:10|117.01|115.21|117|115.2|117.03|115.23|117|115.2|5
1656322820000|2022-06-27 09:40:20|117.01|115.21|117.01|115.21|117.01|115.21|117.01|115.21|1
1656322830000|2022-06-27 09:40:30|117.02|115.22|117.02|115.22|117.04|115.24|117.01|115.21|9
1656322840000|2022-06-27 09:40:40|117|115.2|116.96|115.16|117|115.2|116.96|115.16|3
1656322850000|2022-06-27 09:40:50|116.94|115.14|116.94|115.14|116.95|115.15|116.93|115.13|7
1656322860000|2022-06-27 09:41:00|116.93|115.13|116.93|115.13|116.94|115.14|116.93|115.13|5
1656322870000|2022-06-27 09:41:10|116.94|115.14|116.88|115.08|116.95|115.15|116.88|115.08|7
1656322880000|2022-06-27 09:41:20|116.87|115.07|116.75|114.95|116.87|115.07|116.75|114.95|9
1656322890000|2022-06-27 09:41:30|116.76|114.96|116.74|114.94|116.76|114.96|116.74|114.94|2
1656322900000|2022-06-27 09:41:40|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|1
1656322910000|2022-06-27 09:41:50|116.75|114.95|116.73|114.93|116.75|114.95|116.73|114.93|2
1656322920000|2022-06-27 09:42:00|116.75|114.95|116.76|114.96|116.76|114.96|116.75|114.95|2
1656322930000|2022-06-27 09:42:10|116.77|114.97|116.77|114.97|116.77|114.97|116.76|114.96|3
1656322940000|2022-06-27 09:42:20|116.76|114.96|116.77|114.97|116.77|114.97|116.76|114.96|2
1656322950000|2022-06-27 09:42:30|116.76|114.96|116.74|114.94|116.76|114.96|116.72|114.92|6
1656322960000|2022-06-27 09:42:40|116.73|114.93|116.72|114.92|116.73|114.93|116.72|114.92|2
1656322970000|2022-06-27 09:42:50|116.71|114.91|116.71|114.91|116.71|114.91|116.71|114.91|1
1656322980000|2022-06-27 09:43:00|116.72|114.92|116.72|114.92|116.73|114.93|116.71|114.91|5
1656322990000|2022-06-27 09:43:10|116.71|114.91|116.72|114.92|116.72|114.92|116.71|114.91|16
1656323000000|2022-06-27 09:43:20|116.71|114.91|116.71|114.91|116.72|114.92|116.71|114.91|5
1656323010000|2022-06-27 09:43:30|116.72|114.92|116.73|114.93|116.73|114.93|116.71|114.91|6
1656323020000|2022-06-27 09:43:40|116.76|114.96|116.73|114.93|116.76|114.96|116.73|114.93|2
1656323050000|2022-06-27 09:44:10|116.72|114.92|116.74|114.94|116.74|114.94|116.72|114.92|2
1656323060000|2022-06-27 09:44:20|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1656323100000|2022-06-27 09:45:00|116.71|114.91|116.7|114.9|116.71|114.91|116.69|114.89|3
1656323110000|2022-06-27 09:45:10|116.71|114.91|116.72|114.92|116.72|114.92|116.71|114.91|2
1656323120000|2022-06-27 09:45:20|116.73|114.93|116.78|114.98|116.78|114.98|116.73|114.93|3
1656323130000|2022-06-27 09:45:30|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1656323140000|2022-06-27 09:45:40|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1656323150000|2022-06-27 09:45:50|116.81|115.01|116.82|115.02|116.82|115.02|116.81|115.01|2
1656323170000|2022-06-27 09:46:10|116.83|115.03|116.83|115.03|116.83|115.03|116.83|115.03|1
1656323180000|2022-06-27 09:46:20|116.81|115.01|116.81|115.01|116.81|115.01|116.8|115|5
1656323190000|2022-06-27 09:46:30|116.8|115|116.79|114.99|116.81|115.01|116.78|114.98|6
1656323200000|2022-06-27 09:46:40|116.78|114.98|116.79|114.99|116.79|114.99|116.78|114.98|4
1656323210000|2022-06-27 09:46:50|116.78|114.98|116.79|114.99|116.79|114.99|116.78|114.98|4
1656323220000|2022-06-27 09:47:00|116.78|114.98|116.81|115.01|116.81|115.01|116.78|114.98|6
1656323230000|2022-06-27 09:47:10|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1656323240000|2022-06-27 09:47:20|116.83|115.03|116.82|115.02|116.84|115.04|116.82|115.02|4
1656323260000|2022-06-27 09:47:40|116.81|115.01|116.79|114.99|116.81|115.01|116.79|114.99|5
1656323270000|2022-06-27 09:47:50|116.8|115|116.8|115|116.8|115|116.79|114.99|3
1656323290000|2022-06-27 09:48:10|116.81|115.01|116.8|115|116.81|115.01|116.8|115|2
1656323300000|2022-06-27 09:48:20|116.81|115.01|116.73|114.93|116.81|115.01|116.73|114.93|4
1656323310000|2022-06-27 09:48:30|116.74|114.94|116.75|114.95|116.75|114.95|116.73|114.93|4
1656323320000|2022-06-27 09:48:40|116.73|114.93|116.75|114.95|116.75|114.95|116.73|114.93|7
1656323330000|2022-06-27 09:48:50|116.74|114.94|116.82|115.02|116.82|115.02|116.74|114.94|10
1656323340000|2022-06-27 09:49:00|116.83|115.03|116.89|115.09|116.89|115.09|116.83|115.03|6
1656323350000|2022-06-27 09:49:10|116.9|115.1|116.9|115.1|116.91|115.11|116.9|115.1|3
1656323380000|2022-06-27 09:49:40|116.88|115.08|116.81|115.01|116.88|115.08|116.81|115.01|10
1656323390000|2022-06-27 09:49:50|116.8|115|116.8|115|116.81|115.01|116.8|115|3
1656323400000|2022-06-27 09:50:00|116.81|115.01|116.8|115|116.81|115.01|116.8|115|2
1656323410000|2022-06-27 09:50:10|116.82|115.02|116.83|115.03|116.83|115.03|116.8|115|4
1656323420000|2022-06-27 09:50:20|116.82|115.02|116.83|115.03|116.83|115.03|116.82|115.02|2
1656323430000|2022-06-27 09:50:30|116.82|115.02|116.83|115.03|116.83|115.03|116.82|115.02|2
1656323440000|2022-06-27 09:50:40|116.84|115.04|116.84|115.04|116.84|115.04|116.84|115.04|1
1656323460000|2022-06-27 09:51:00|116.85|115.05|116.86|115.06|116.86|115.06|116.84|115.04|6
1656323470000|2022-06-27 09:51:10|116.85|115.05|116.84|115.04|116.85|115.05|116.84|115.04|4
1656323480000|2022-06-27 09:51:20|116.85|115.05|116.85|115.05|116.85|115.05|116.84|115.04|3
1656323490000|2022-06-27 09:51:30|116.87|115.07|116.92|115.12|116.93|115.13|116.87|115.07|4
1656323500000|2022-06-27 09:51:40|116.9|115.1|116.88|115.08|116.9|115.1|116.88|115.08|3
1656323510000|2022-06-27 09:51:50|116.87|115.07|116.84|115.04|116.87|115.07|116.84|115.04|2
1656323520000|2022-06-27 09:52:00|116.83|115.03|116.84|115.04|116.85|115.05|116.83|115.03|8
1656323540000|2022-06-27 09:52:20|116.83|115.03|116.79|114.99|116.83|115.03|116.79|114.99|5
1656323550000|2022-06-27 09:52:30|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1656323560000|2022-06-27 09:52:40|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1656323580000|2022-06-27 09:53:00|116.81|115.01|116.81|115.01|116.81|115.01|116.81|115.01|1
1656323590000|2022-06-27 09:53:10|116.82|115.02|116.82|115.02|116.82|115.02|116.81|115.01|3
1656323610000|2022-06-27 09:53:30|116.8|115|116.79|114.99|116.8|115|116.79|114.99|2
1656323620000|2022-06-27 09:53:40|116.78|114.98|116.78|114.98|116.79|114.99|116.78|114.98|3
1656323630000|2022-06-27 09:53:50|116.8|115|116.73|114.93|116.8|115|116.73|114.93|4
1656323640000|2022-06-27 09:54:00|116.72|114.92|116.71|114.91|116.73|114.93|116.71|114.91|4
1656323650000|2022-06-27 09:54:10|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|2
1656323660000|2022-06-27 09:54:20|116.73|114.93|116.8|115|116.82|115.02|116.73|114.93|7
1656323670000|2022-06-27 09:54:30|116.81|115.01|116.87|115.07|116.87|115.07|116.81|115.01|5
1656323680000|2022-06-27 09:54:40|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656323690000|2022-06-27 09:54:50|116.85|115.05|116.81|115.01|116.85|115.05|116.8|115|5
1656323700000|2022-06-27 09:55:00|116.8|115|116.79|114.99|116.8|115|116.79|114.99|2
1656323710000|2022-06-27 09:55:10|116.8|115|116.82|115.02|116.82|115.02|116.8|115|3
1656323720000|2022-06-27 09:55:20|116.83|115.03|116.81|115.01|116.83|115.03|116.81|115.01|3
1656323730000|2022-06-27 09:55:30|116.82|115.02|116.81|115.01|116.82|115.02|116.81|115.01|2
1656323740000|2022-06-27 09:55:40|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1656323750000|2022-06-27 09:55:50|116.83|115.03|116.86|115.06|116.87|115.07|116.83|115.03|3
1656323760000|2022-06-27 09:56:00|116.85|115.05|116.79|114.99|116.85|115.05|116.79|114.99|8
1656323770000|2022-06-27 09:56:10|116.8|115|116.82|115.02|116.82|115.02|116.8|115|2
1656323780000|2022-06-27 09:56:20|116.83|115.03|116.83|115.03|116.83|115.03|116.82|115.02|3
1656323790000|2022-06-27 09:56:30|116.82|115.02|116.82|115.02|116.82|115.02|116.82|115.02|1
1656323800000|2022-06-27 09:56:40|116.83|115.03|116.83|115.03|116.83|115.03|116.83|115.03|1
1656323810000|2022-06-27 09:56:50|116.84|115.04|116.87|115.07|116.87|115.07|116.84|115.04|2
1656323830000|2022-06-27 09:57:10|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656323840000|2022-06-27 09:57:20|116.83|115.03|116.82|115.02|116.84|115.04|116.82|115.02|4
1656323860000|2022-06-27 09:57:40|116.83|115.03|116.82|115.02|116.83|115.03|116.82|115.02|2
1656323870000|2022-06-27 09:57:50|116.83|115.03|116.82|115.02|116.83|115.03|116.82|115.02|2
1656323900000|2022-06-27 09:58:20|116.79|114.99|116.76|114.96|116.79|114.99|116.75|114.95|6
1656323910000|2022-06-27 09:58:30|116.75|114.95|116.75|114.95|116.75|114.95|116.75|114.95|1
1656323920000|2022-06-27 09:58:40|116.76|114.96|116.8|115|116.8|115|116.76|114.96|3
1656323930000|2022-06-27 09:58:50|116.82|115.02|116.81|115.01|116.82|115.02|116.81|115.01|2
1656323940000|2022-06-27 09:59:00|116.8|115|116.74|114.94|116.8|115|116.72|114.92|8
1656323950000|2022-06-27 09:59:10|116.75|114.95|116.77|114.97|116.77|114.97|116.75|114.95|3
1656323960000|2022-06-27 09:59:20|116.76|114.96|116.73|114.93|116.76|114.96|116.73|114.93|3
1656323970000|2022-06-27 09:59:30|116.72|114.92|116.71|114.91|116.72|114.92|116.71|114.91|2
1656323990000|2022-06-27 09:59:50|116.72|114.92|116.7|114.9|116.72|114.92|116.68|114.88|6
1656324000000|2022-06-27 10:00:00|116.71|114.91|116.82|115.02|116.83|115.03|116.71|114.91|7
1656324010000|2022-06-27 10:00:10|116.79|114.99|116.8|115|116.81|115.01|116.79|114.99|9
1656324020000|2022-06-27 10:00:20|116.79|114.99|116.77|114.97|116.79|114.99|116.77|114.97|5
1656324030000|2022-06-27 10:00:30|116.78|114.98|116.9|115.1|116.92|115.12|116.78|114.98|7
1656324050000|2022-06-27 10:00:50|116.91|115.11|116.9|115.1|116.91|115.11|116.9|115.1|2
1656324080000|2022-06-27 10:01:20|116.91|115.11|116.94|115.14|116.94|115.14|116.91|115.11|10
1656324090000|2022-06-27 10:01:30|116.93|115.13|116.94|115.14|116.94|115.14|116.93|115.13|4
1656324100000|2022-06-27 10:01:40|116.93|115.13|116.92|115.12|116.95|115.15|116.92|115.12|7
1656324110000|2022-06-27 10:01:50|116.91|115.11|116.9|115.1|116.91|115.11|116.89|115.09|4
1656324120000|2022-06-27 10:02:00|116.89|115.09|116.91|115.11|116.91|115.11|116.89|115.09|7
1656324130000|2022-06-27 10:02:10|116.9|115.1|116.9|115.1|116.9|115.1|116.9|115.1|1
1656324150000|2022-06-27 10:02:30|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656324160000|2022-06-27 10:02:40|116.92|115.12|116.9|115.1|116.92|115.12|116.9|115.1|3
1656324170000|2022-06-27 10:02:50|116.89|115.09|116.89|115.09|116.9|115.1|116.89|115.09|3
1656324180000|2022-06-27 10:03:00|116.84|115.04|116.85|115.05|116.87|115.07|116.84|115.04|8
1656324190000|2022-06-27 10:03:10|116.84|115.04|116.85|115.05|116.85|115.05|116.84|115.04|4
1656324200000|2022-06-27 10:03:20|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656324270000|2022-06-27 10:04:30|116.84|115.04|116.84|115.04|116.84|115.04|116.84|115.04|1
1656324280000|2022-06-27 10:04:40|116.85|115.05|116.85|115.05|116.85|115.05|116.85|115.05|1
1656324290000|2022-06-27 10:04:50|116.84|115.04|116.81|115.01|116.84|115.04|116.81|115.01|4
1656324300000|2022-06-27 10:05:00|116.82|115.02|116.81|115.01|116.83|115.03|116.81|115.01|3
1656324310000|2022-06-27 10:05:10|116.83|115.03|116.85|115.05|116.85|115.05|116.83|115.03|3
1656324320000|2022-06-27 10:05:20|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656324350000|2022-06-27 10:05:50|116.81|115.01|116.85|115.05|116.85|115.05|116.79|114.99|10
1656324360000|2022-06-27 10:06:00|116.84|115.04|116.84|115.04|116.84|115.04|116.84|115.04|1
1656324370000|2022-06-27 10:06:10|116.85|115.05|116.83|115.03|116.85|115.05|116.83|115.03|2
1656324380000|2022-06-27 10:06:20|116.84|115.04|116.85|115.05|116.85|115.05|116.84|115.04|2
1656324390000|2022-06-27 10:06:30|116.84|115.04|116.85|115.05|116.85|115.05|116.84|115.04|2
1656324410000|2022-06-27 10:06:50|116.86|115.06|116.87|115.07|116.87|115.07|116.86|115.06|2
1656324420000|2022-06-27 10:07:00|116.95|115.15|116.97|115.17|116.97|115.17|116.95|115.15|3
1656324430000|2022-06-27 10:07:10|116.96|115.16|116.96|115.16|116.96|115.16|116.94|115.14|7
1656324440000|2022-06-27 10:07:20|116.97|115.17|116.97|115.17|116.97|115.17|116.97|115.17|1
1656324460000|2022-06-27 10:07:40|116.96|115.16|116.96|115.16|116.96|115.16|116.96|115.16|1
1656324470000|2022-06-27 10:07:50|116.95|115.15|116.95|115.15|116.95|115.15|116.95|115.15|1
1656324480000|2022-06-27 10:08:00|116.93|115.13|116.93|115.13|116.93|115.13|116.92|115.12|3
1656324490000|2022-06-27 10:08:10|116.94|115.14|116.95|115.15|116.95|115.15|116.94|115.14|2
1656324500000|2022-06-27 10:08:20|116.96|115.16|116.96|115.16|116.96|115.16|116.96|115.16|1
1656324510000|2022-06-27 10:08:30|116.97|115.17|116.96|115.16|116.97|115.17|116.96|115.16|2
1656324520000|2022-06-27 10:08:40|116.97|115.17|116.97|115.17|116.98|115.18|116.97|115.17|3
1656324530000|2022-06-27 10:08:50|116.96|115.16|116.93|115.13|116.96|115.16|116.93|115.13|4
1656324540000|2022-06-27 10:09:00|116.92|115.12|116.93|115.13|116.93|115.13|116.92|115.12|2
1656324550000|2022-06-27 10:09:10|116.92|115.12|116.93|115.13|116.93|115.13|116.92|115.12|2
1656324560000|2022-06-27 10:09:20|116.94|115.14|116.96|115.16|116.97|115.17|116.94|115.14|6
1656324570000|2022-06-27 10:09:30|116.95|115.15|116.95|115.15|116.95|115.15|116.95|115.15|1
1656324580000|2022-06-27 10:09:40|116.93|115.13|116.91|115.11|116.93|115.13|116.91|115.11|7
1656324590000|2022-06-27 10:09:50|116.9|115.1|116.84|115.04|116.91|115.11|116.83|115.03|10
1656324600000|2022-06-27 10:10:00|116.86|115.06|116.86|115.06|116.86|115.06|116.86|115.06|1
1656324610000|2022-06-27 10:10:10|116.88|115.08|116.89|115.09|116.9|115.1|116.87|115.07|4
1656324620000|2022-06-27 10:10:20|116.9|115.1|116.93|115.13|116.97|115.17|116.9|115.1|9
1656324640000|2022-06-27 10:10:40|116.94|115.14|116.96|115.16|116.96|115.16|116.94|115.14|3
1656324650000|2022-06-27 10:10:50|116.97|115.17|116.97|115.17|116.97|115.17|116.97|115.17|1
1656324680000|2022-06-27 10:11:20|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|1
1656324690000|2022-06-27 10:11:30|117|115.2|117|115.2|117|115.2|116.99|115.19|3
1656324700000|2022-06-27 10:11:40|116.99|115.19|117|115.2|117|115.2|116.98|115.18|4
1656324720000|2022-06-27 10:12:00|117.01|115.21|117.01|115.21|117.01|115.21|116.99|115.19|7
1656324740000|2022-06-27 10:12:20|117.02|115.22|117.01|115.21|117.02|115.22|117.01|115.21|4
1656324750000|2022-06-27 10:12:30|117|115.2|116.99|115.19|117|115.2|116.99|115.19|2
1656324760000|2022-06-27 10:12:40|117|115.2|117|115.2|117|115.2|117|115.2|1
1656324770000|2022-06-27 10:12:50|116.99|115.19|116.99|115.19|116.99|115.19|116.98|115.18|3
1656324780000|2022-06-27 10:13:00|116.98|115.18|116.98|115.18|116.98|115.18|116.97|115.17|3
1656324790000|2022-06-27 10:13:10|116.99|115.19|116.99|115.19|116.99|115.19|116.98|115.18|3
1656324820000|2022-06-27 10:13:40|116.97|115.17|116.89|115.09|116.97|115.17|116.89|115.09|9
1656324830000|2022-06-27 10:13:50|116.87|115.07|116.9|115.1|116.9|115.1|116.87|115.07|3
1656324840000|2022-06-27 10:14:00|116.89|115.09|116.89|115.09|116.9|115.1|116.89|115.09|9
1656324850000|2022-06-27 10:14:10|116.9|115.1|116.91|115.11|116.93|115.13|116.9|115.1|6
1656324860000|2022-06-27 10:14:20|116.9|115.1|116.93|115.13|116.93|115.13|116.9|115.1|6
1656324870000|2022-06-27 10:14:30|116.92|115.12|116.89|115.09|116.92|115.12|116.89|115.09|3
1656324880000|2022-06-27 10:14:40|116.9|115.1|116.89|115.09|116.9|115.1|116.89|115.09|4
1656324890000|2022-06-27 10:14:50|116.9|115.1|116.89|115.09|116.9|115.1|116.89|115.09|2
1656324900000|2022-06-27 10:15:00|116.9|115.1|116.9|115.1|116.9|115.1|116.9|115.1|1
1656324920000|2022-06-27 10:15:20|116.91|115.11|117.01|115.21|117.01|115.21|116.91|115.11|6
1656324940000|2022-06-27 10:15:40|116.99|115.19|117|115.2|117|115.2|116.99|115.19|2
1656324950000|2022-06-27 10:15:50|116.99|115.19|117.01|115.21|117.01|115.21|116.99|115.19|2
1656324960000|2022-06-27 10:16:00|117|115.2|117.05|115.25|117.05|115.25|117|115.2|3
1656324970000|2022-06-27 10:16:10|117.06|115.26|117.13|115.33|117.13|115.33|117.06|115.26|4
1656325000000|2022-06-27 10:16:40|117.11|115.31|117.14|115.34|117.15|115.35|117.11|115.31|7
1656325010000|2022-06-27 10:16:50|117.15|115.35|117.14|115.34|117.15|115.35|117.13|115.33|3
1656325020000|2022-06-27 10:17:00|117.16|115.36|117.21|115.41|117.21|115.41|117.16|115.36|3
1656325030000|2022-06-27 10:17:10|117.2|115.4|117.23|115.43|117.25|115.45|117.2|115.4|4
1656325040000|2022-06-27 10:17:20|117.2|115.4|117.22|115.42|117.22|115.42|117.2|115.4|3
1656325050000|2022-06-27 10:17:30|117.23|115.43|117.23|115.43|117.23|115.43|117.23|115.43|1
1656325060000|2022-06-27 10:17:40|117.22|115.42|117.21|115.41|117.22|115.42|117.19|115.39|6
1656325070000|2022-06-27 10:17:50|117.22|115.42|117.22|115.42|117.22|115.42|117.21|115.41|3
1656325080000|2022-06-27 10:18:00|117.23|115.43|117.24|115.44|117.26|115.46|117.23|115.43|5
1656325090000|2022-06-27 10:18:10|117.25|115.45|117.25|115.45|117.25|115.45|117.25|115.45|1
1656325100000|2022-06-27 10:18:20|117.27|115.47|117.27|115.47|117.27|115.47|117.27|115.47|1
1656325110000|2022-06-27 10:18:30|117.32|115.52|117.32|115.52|117.33|115.53|117.32|115.52|3
1656325120000|2022-06-27 10:18:40|117.33|115.53|117.32|115.52|117.33|115.53|117.32|115.52|2
1656325130000|2022-06-27 10:18:50|117.33|115.53|117.34|115.54|117.34|115.54|117.33|115.53|4
1656325140000|2022-06-27 10:19:00|117.35|115.55|117.45|115.65|117.45|115.65|117.35|115.55|7
1656325150000|2022-06-27 10:19:10|117.44|115.64|117.45|115.65|117.46|115.66|117.43|115.63|12
1656325160000|2022-06-27 10:19:20|117.46|115.66|117.56|115.76|117.57|115.77|117.45|115.65|15
1656325170000|2022-06-27 10:19:30|117.57|115.77|117.61|115.81|117.66|115.86|117.55|115.75|17
1656325180000|2022-06-27 10:19:40|117.6|115.8|117.59|115.79|117.63|115.83|117.59|115.79|11
1656325190000|2022-06-27 10:19:50|117.6|115.8|117.71|115.91|117.73|115.93|117.58|115.78|19
1656325200000|2022-06-27 10:20:00|117.7|115.9|117.66|115.86|117.75|115.95|117.63|115.83|25
1656325210000|2022-06-27 10:20:10|117.64|115.84|117.62|115.82|117.66|115.86|117.6|115.8|9
1656325220000|2022-06-27 10:20:20|117.61|115.81|117.61|115.81|117.61|115.81|117.61|115.81|1
1656325230000|2022-06-27 10:20:30|117.6|115.8|117.53|115.73|117.6|115.8|117.5|115.7|8
1656325240000|2022-06-27 10:20:40|117.52|115.72|117.72|115.92|117.78|115.98|117.52|115.72|11
1656325250000|2022-06-27 10:20:50|117.71|115.91|117.79|115.99|117.8|116|117.71|115.91|8
1656325260000|2022-06-27 10:21:00|117.86|116.06|117.81|116.01|117.86|116.06|117.81|116.01|11
1656325270000|2022-06-27 10:21:10|117.82|116.02|117.88|116.08|117.9|116.1|117.8|116|10
1656325280000|2022-06-27 10:21:20|117.89|116.09|117.88|116.08|117.93|116.13|117.88|116.08|18
1656325290000|2022-06-27 10:21:30|117.89|116.09|117.81|116.01|117.89|116.09|117.81|116.01|9
1656325300000|2022-06-27 10:21:40|117.8|116|117.8|116|117.82|116.02|117.78|115.98|11
1656325310000|2022-06-27 10:21:50|117.83|116.03|117.86|116.06|117.86|116.06|117.83|116.03|9
1656325320000|2022-06-27 10:22:00|117.85|116.05|117.82|116.02|117.85|116.05|117.77|115.97|8
1656325330000|2022-06-27 10:22:10|117.85|116.05|117.83|116.03|117.86|116.06|117.83|116.03|7
1656325340000|2022-06-27 10:22:20|117.82|116.02|117.78|115.98|117.83|116.03|117.78|115.98|7
1656325350000|2022-06-27 10:22:30|117.71|115.91|117.7|115.9|117.72|115.92|117.69|115.89|11
1656325360000|2022-06-27 10:22:40|117.71|115.91|117.7|115.9|117.72|115.92|117.69|115.89|8
1656325370000|2022-06-27 10:22:50|117.71|115.91|117.82|116.02|117.83|116.03|117.71|115.91|5
1656325380000|2022-06-27 10:23:00|117.81|116.01|117.81|116.01|117.81|116.01|117.79|115.99|7
1656325390000|2022-06-27 10:23:10|117.8|116|117.78|115.98|117.8|116|117.77|115.97|7
1656325400000|2022-06-27 10:23:20|117.72|115.92|117.7|115.9|117.73|115.93|117.69|115.89|7
1656325410000|2022-06-27 10:23:30|117.71|115.91|117.62|115.82|117.71|115.91|117.62|115.82|7
1656325420000|2022-06-27 10:23:40|117.52|115.72|117.4|115.6|117.52|115.72|117.4|115.6|11
1656325430000|2022-06-27 10:23:50|117.41|115.61|117.2|115.4|117.41|115.61|117.17|115.37|13
1656325440000|2022-06-27 10:24:00|117.22|115.42|117.26|115.46|117.27|115.47|117.21|115.41|12
1656325450000|2022-06-27 10:24:10|117.25|115.45|117.24|115.44|117.26|115.46|117.24|115.44|5
1656325460000|2022-06-27 10:24:20|117.26|115.46|117.31|115.51|117.38|115.58|117.26|115.46|10
1656325470000|2022-06-27 10:24:30|117.3|115.5|117.38|115.58|117.43|115.63|117.3|115.5|8
1656325480000|2022-06-27 10:24:40|117.37|115.57|117.37|115.57|117.37|115.57|117.37|115.57|1
1656325490000|2022-06-27 10:24:50|117.4|115.6|117.41|115.61|117.42|115.62|117.4|115.6|5
1656325500000|2022-06-27 10:25:00|117.4|115.6|117.4|115.6|117.4|115.6|117.4|115.6|1
1656325520000|2022-06-27 10:25:20|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|1
1656325530000|2022-06-27 10:25:30|117.44|115.64|117.49|115.69|117.49|115.69|117.42|115.62|7
1656325540000|2022-06-27 10:25:40|117.48|115.68|117.49|115.69|117.49|115.69|117.48|115.68|2
1656325550000|2022-06-27 10:25:50|117.5|115.7|117.49|115.69|117.51|115.71|117.49|115.69|6
1656325560000|2022-06-27 10:26:00|117.5|115.7|117.47|115.67|117.5|115.7|117.47|115.67|4
1656325570000|2022-06-27 10:26:10|117.48|115.68|117.49|115.69|117.49|115.69|117.48|115.68|2
1656325580000|2022-06-27 10:26:20|117.5|115.7|117.5|115.7|117.5|115.7|117.5|115.7|1
1656325640000|2022-06-27 10:27:20|117.48|115.68|117.4|115.6|117.48|115.68|117.4|115.6|6
1656325650000|2022-06-27 10:27:30|117.41|115.61|117.42|115.62|117.42|115.62|117.41|115.61|4
1656325660000|2022-06-27 10:27:40|117.44|115.64|117.48|115.68|117.48|115.68|117.43|115.63|5
1656325670000|2022-06-27 10:27:50|117.47|115.67|117.42|115.62|117.47|115.67|117.42|115.62|4
1656325680000|2022-06-27 10:28:00|117.4|115.6|117.44|115.64|117.47|115.67|117.4|115.6|5
1656325690000|2022-06-27 10:28:10|117.47|115.67|117.46|115.66|117.47|115.67|117.46|115.66|2
1656325700000|2022-06-27 10:28:20|117.47|115.67|117.48|115.68|117.49|115.69|117.47|115.67|6
1656325710000|2022-06-27 10:28:30|117.49|115.69|117.48|115.68|117.49|115.69|117.47|115.67|4
1656325720000|2022-06-27 10:28:40|117.46|115.66|117.49|115.69|117.49|115.69|117.46|115.66|5
1656325730000|2022-06-27 10:28:50|117.47|115.67|117.48|115.68|117.48|115.68|117.47|115.67|2
1656325750000|2022-06-27 10:29:10|117.47|115.67|117.48|115.68|117.48|115.68|117.47|115.67|2
1656325760000|2022-06-27 10:29:20|117.49|115.69|117.49|115.69|117.49|115.69|117.49|115.69|1
1656325780000|2022-06-27 10:29:40|117.5|115.7|117.49|115.69|117.5|115.7|117.49|115.69|4
1656325790000|2022-06-27 10:29:50|117.46|115.66|117.39|115.59|117.46|115.66|117.37|115.57|11
1656325800000|2022-06-27 10:30:00|117.42|115.62|117.45|115.65|117.47|115.67|117.39|115.59|7
1656325810000|2022-06-27 10:30:10|117.43|115.63|117.42|115.62|117.45|115.65|117.42|115.62|4
1656325830000|2022-06-27 10:30:30|117.39|115.59|117.26|115.46|117.4|115.6|117.26|115.46|6
1656325840000|2022-06-27 10:30:40|117.25|115.45|117.35|115.55|117.35|115.55|117.25|115.45|8
1656325850000|2022-06-27 10:30:50|117.36|115.56|117.39|115.59|117.4|115.6|117.36|115.56|8
1656325860000|2022-06-27 10:31:00|117.38|115.58|117.36|115.56|117.38|115.58|117.33|115.53|10
1656325870000|2022-06-27 10:31:10|117.35|115.55|117.35|115.55|117.35|115.55|117.35|115.55|1
1656325880000|2022-06-27 10:31:20|117.36|115.56|117.38|115.58|117.38|115.58|117.36|115.56|3
1656325890000|2022-06-27 10:31:30|117.42|115.62|117.4|115.6|117.5|115.7|117.39|115.59|16
1656325910000|2022-06-27 10:31:50|117.39|115.59|117.41|115.61|117.41|115.61|117.39|115.59|3
1656325920000|2022-06-27 10:32:00|117.5|115.7|117.56|115.76|117.56|115.76|117.5|115.7|7
1656325930000|2022-06-27 10:32:10|117.58|115.78|117.58|115.78|117.58|115.78|117.56|115.76|3
1656325940000|2022-06-27 10:32:20|117.59|115.79|117.58|115.78|117.59|115.79|117.57|115.77|3
1656325950000|2022-06-27 10:32:30|117.57|115.77|117.5|115.7|117.57|115.77|117.49|115.69|5
1656325960000|2022-06-27 10:32:40|117.53|115.73|117.53|115.73|117.54|115.74|117.52|115.72|6
1656325970000|2022-06-27 10:32:50|117.54|115.74|117.59|115.79|117.6|115.8|117.54|115.74|9
1656325980000|2022-06-27 10:33:00|117.6|115.8|117.58|115.78|117.6|115.8|117.58|115.78|5
1656325990000|2022-06-27 10:33:10|117.59|115.79|117.59|115.79|117.59|115.79|117.58|115.78|3
1656326000000|2022-06-27 10:33:20|117.6|115.8|117.6|115.8|117.6|115.8|117.59|115.79|3
1656326010000|2022-06-27 10:33:30|117.59|115.79|117.59|115.79|117.59|115.79|117.58|115.78|3
1656326020000|2022-06-27 10:33:40|117.58|115.78|117.62|115.82|117.62|115.82|117.58|115.78|6
1656326040000|2022-06-27 10:34:00|117.63|115.83|117.66|115.86|117.66|115.86|117.63|115.83|11
1656326050000|2022-06-27 10:34:10|117.65|115.85|117.67|115.87|117.68|115.88|117.65|115.85|11
1656326060000|2022-06-27 10:34:20|117.64|115.84|117.63|115.83|117.64|115.84|117.63|115.83|2
1656326070000|2022-06-27 10:34:30|117.64|115.84|117.65|115.85|117.65|115.85|117.63|115.83|9
1656326080000|2022-06-27 10:34:40|117.64|115.84|117.63|115.83|117.64|115.84|117.63|115.83|2
1656326090000|2022-06-27 10:34:50|117.61|115.81|117.6|115.8|117.62|115.82|117.6|115.8|3
1656326100000|2022-06-27 10:35:00|117.59|115.79|117.6|115.8|117.61|115.81|117.58|115.78|6
1656326110000|2022-06-27 10:35:10|117.62|115.82|117.6|115.8|117.62|115.82|117.6|115.8|3
1656326120000|2022-06-27 10:35:20|117.59|115.79|117.58|115.78|117.59|115.79|117.58|115.78|2
1656326130000|2022-06-27 10:35:30|117.57|115.77|117.62|115.82|117.62|115.82|117.57|115.77|6
1656326140000|2022-06-27 10:35:40|117.61|115.81|117.57|115.77|117.61|115.81|117.57|115.77|4
1656326150000|2022-06-27 10:35:50|117.56|115.76|117.52|115.72|117.56|115.76|117.48|115.68|8
1656326160000|2022-06-27 10:36:00|117.54|115.74|117.49|115.69|117.54|115.74|117.49|115.69|5
1656326170000|2022-06-27 10:36:10|117.5|115.7|117.51|115.71|117.51|115.71|117.5|115.7|4
1656326180000|2022-06-27 10:36:20|117.5|115.7|117.5|115.7|117.51|115.71|117.47|115.67|6
1656326190000|2022-06-27 10:36:30|117.51|115.71|117.52|115.72|117.52|115.72|117.51|115.71|2
1656326200000|2022-06-27 10:36:40|117.51|115.71|117.51|115.71|117.52|115.72|117.51|115.71|3
1656326210000|2022-06-27 10:36:50|117.52|115.72|117.51|115.71|117.53|115.73|117.51|115.71|6
1656326220000|2022-06-27 10:37:00|117.5|115.7|117.48|115.68|117.5|115.7|117.48|115.68|3
1656326230000|2022-06-27 10:37:10|117.49|115.69|117.49|115.69|117.49|115.69|117.49|115.69|1
1656326240000|2022-06-27 10:37:20|117.5|115.7|117.5|115.7|117.51|115.71|117.5|115.7|3
1656326270000|2022-06-27 10:37:50|117.52|115.72|117.58|115.78|117.58|115.78|117.52|115.72|2
1656326280000|2022-06-27 10:38:00|117.57|115.77|117.52|115.72|117.57|115.77|117.52|115.72|5
1656326290000|2022-06-27 10:38:10|117.51|115.71|117.48|115.68|117.52|115.72|117.48|115.68|5
1656326300000|2022-06-27 10:38:20|117.42|115.62|117.42|115.62|117.42|115.62|117.42|115.62|1
1656326310000|2022-06-27 10:38:30|117.41|115.61|117.4|115.6|117.41|115.61|117.4|115.6|2
1656326320000|2022-06-27 10:38:40|117.39|115.59|117.38|115.58|117.39|115.59|117.38|115.58|2
1656326330000|2022-06-27 10:38:50|117.39|115.59|117.41|115.61|117.41|115.61|117.39|115.59|3
1656326380000|2022-06-27 10:39:40|117.32|115.52|117.3|115.5|117.32|115.52|117.3|115.5|7
1656326390000|2022-06-27 10:39:50|117.31|115.51|117.31|115.51|117.31|115.51|117.3|115.5|3
1656326410000|2022-06-27 10:40:10|117.32|115.52|117.36|115.56|117.36|115.56|117.32|115.52|3
1656326420000|2022-06-27 10:40:20|117.35|115.55|117.38|115.58|117.38|115.58|117.35|115.55|4
1656326430000|2022-06-27 10:40:30|117.37|115.57|117.34|115.54|117.37|115.57|117.34|115.54|2
1656326440000|2022-06-27 10:40:40|117.35|115.55|117.34|115.54|117.35|115.55|117.34|115.54|2
1656326450000|2022-06-27 10:40:50|117.35|115.55|117.35|115.55|117.35|115.55|117.35|115.55|1
1656326480000|2022-06-27 10:41:20|117.36|115.56|117.34|115.54|117.36|115.56|117.34|115.54|2
1656326500000|2022-06-27 10:41:40|117.33|115.53|117.27|115.47|117.33|115.53|117.26|115.46|5
1656326510000|2022-06-27 10:41:50|117.26|115.46|117.26|115.46|117.26|115.46|117.26|115.46|1
1656326520000|2022-06-27 10:42:00|117.27|115.47|117.29|115.49|117.29|115.49|117.27|115.47|3
1656326530000|2022-06-27 10:42:10|117.3|115.5|117.3|115.5|117.3|115.5|117.28|115.48|5
1656326540000|2022-06-27 10:42:20|117.29|115.49|117.28|115.48|117.29|115.49|117.28|115.48|2
1656326560000|2022-06-27 10:42:40|117.27|115.47|117.3|115.5|117.3|115.5|117.27|115.47|3
1656326570000|2022-06-27 10:42:50|117.29|115.49|117.25|115.45|117.29|115.49|117.25|115.45|2
1656326580000|2022-06-27 10:43:00|117.28|115.48|117.21|115.41|117.28|115.48|117.21|115.41|3
1656326600000|2022-06-27 10:43:20|117.24|115.44|117.24|115.44|117.25|115.45|117.24|115.44|3
1656326610000|2022-06-27 10:43:30|117.23|115.43|117.26|115.46|117.26|115.46|117.21|115.41|7
1656326620000|2022-06-27 10:43:40|117.27|115.47|117.28|115.48|117.28|115.48|117.27|115.47|6
1656326630000|2022-06-27 10:43:50|117.27|115.47|117.27|115.47|117.27|115.47|117.27|115.47|1
1656326640000|2022-06-27 10:44:00|117.26|115.46|117.24|115.44|117.26|115.46|117.24|115.44|2
1656326660000|2022-06-27 10:44:20|117.25|115.45|117.25|115.45|117.25|115.45|117.25|115.45|1
1656326670000|2022-06-27 10:44:30|117.26|115.46|117.26|115.46|117.26|115.46|117.26|115.46|1
1656326700000|2022-06-27 10:45:00|117.28|115.48|117.34|115.54|117.34|115.54|117.28|115.48|5
1656326710000|2022-06-27 10:45:10|117.32|115.52|117.26|115.46|117.32|115.52|117.26|115.46|5
1656326720000|2022-06-27 10:45:20|117.28|115.48|117.2|115.4|117.28|115.48|117.2|115.4|6
1656326730000|2022-06-27 10:45:30|117.18|115.38|117.2|115.4|117.2|115.4|117.15|115.35|6
1656326740000|2022-06-27 10:45:40|117.19|115.39|117.33|115.53|117.34|115.54|117.19|115.39|8
1656326750000|2022-06-27 10:45:50|117.34|115.54|117.35|115.55|117.35|115.55|117.33|115.53|4
1656326760000|2022-06-27 10:46:00|117.36|115.56|117.37|115.57|117.37|115.57|117.34|115.54|6
1656326770000|2022-06-27 10:46:10|117.38|115.58|117.38|115.58|117.38|115.58|117.37|115.57|3
1656326780000|2022-06-27 10:46:20|117.37|115.57|117.37|115.57|117.37|115.57|117.37|115.57|1
1656326790000|2022-06-27 10:46:30|117.38|115.58|117.38|115.58|117.38|115.58|117.37|115.57|3
1656326820000|2022-06-27 10:47:00|117.36|115.56|117.36|115.56|117.36|115.56|117.36|115.56|1
1656326830000|2022-06-27 10:47:10|117.37|115.57|117.4|115.6|117.4|115.6|117.36|115.56|6
1656326840000|2022-06-27 10:47:20|117.41|115.61|117.42|115.62|117.43|115.63|117.41|115.61|6
1656326850000|2022-06-27 10:47:30|117.41|115.61|117.41|115.61|117.42|115.62|117.4|115.6|5
1656326860000|2022-06-27 10:47:40|117.4|115.6|117.41|115.61|117.41|115.61|117.4|115.6|4
1656326870000|2022-06-27 10:47:50|117.4|115.6|117.38|115.58|117.4|115.6|117.37|115.57|9
1656326880000|2022-06-27 10:48:00|117.39|115.59|117.4|115.6|117.4|115.6|117.38|115.58|8
1656326890000|2022-06-27 10:48:10|117.38|115.58|117.38|115.58|117.39|115.59|117.38|115.58|3
1656326900000|2022-06-27 10:48:20|117.39|115.59|117.39|115.59|117.4|115.6|117.38|115.58|7
1656326910000|2022-06-27 10:48:30|117.41|115.61|117.39|115.59|117.41|115.61|117.39|115.59|2
1656326920000|2022-06-27 10:48:40|117.41|115.61|117.39|115.59|117.43|115.63|117.39|115.59|7
1656326930000|2022-06-27 10:48:50|117.4|115.6|117.36|115.56|117.4|115.6|117.36|115.56|4
1656326940000|2022-06-27 10:49:00|117.34|115.54|117.38|115.58|117.38|115.58|117.29|115.49|9
1656326950000|2022-06-27 10:49:10|117.39|115.59|117.39|115.59|117.41|115.61|117.39|115.59|4
1656326960000|2022-06-27 10:49:20|117.4|115.6|117.41|115.61|117.41|115.61|117.39|115.59|6
1656326970000|2022-06-27 10:49:30|117.42|115.62|117.49|115.69|117.5|115.7|117.41|115.61|13
1656326980000|2022-06-27 10:49:40|117.5|115.7|117.53|115.73|117.54|115.74|117.5|115.7|7
1656326990000|2022-06-27 10:49:50|117.52|115.72|117.48|115.68|117.52|115.72|117.46|115.66|7
1656327000000|2022-06-27 10:50:00|117.49|115.69|117.5|115.7|117.51|115.71|117.48|115.68|6
1656327010000|2022-06-27 10:50:10|117.49|115.69|117.48|115.68|117.49|115.69|117.48|115.68|6
1656327020000|2022-06-27 10:50:20|117.49|115.69|117.5|115.7|117.5|115.7|117.49|115.69|2
1656327030000|2022-06-27 10:50:30|117.51|115.71|117.52|115.72|117.53|115.73|117.51|115.71|4
1656327040000|2022-06-27 10:50:40|117.51|115.71|117.5|115.7|117.51|115.71|117.5|115.7|2
1656327050000|2022-06-27 10:50:50|117.49|115.69|117.52|115.72|117.52|115.72|117.48|115.68|7
1656327060000|2022-06-27 10:51:00|117.5|115.7|117.51|115.71|117.52|115.72|117.5|115.7|4
1656327070000|2022-06-27 10:51:10|117.5|115.7|117.49|115.69|117.51|115.71|117.47|115.67|7
1656327080000|2022-06-27 10:51:20|117.48|115.68|117.46|115.66|117.48|115.68|117.45|115.65|5
1656327090000|2022-06-27 10:51:30|117.47|115.67|117.47|115.67|117.48|115.68|117.47|115.67|3
1656327100000|2022-06-27 10:51:40|117.46|115.66|117.46|115.66|117.47|115.67|117.45|115.65|4
1656327110000|2022-06-27 10:51:50|117.47|115.67|117.5|115.7|117.51|115.71|117.47|115.67|6
1656327120000|2022-06-27 10:52:00|117.49|115.69|117.5|115.7|117.52|115.72|117.49|115.69|4
1656327130000|2022-06-27 10:52:10|117.48|115.68|117.49|115.69|117.49|115.69|117.48|115.68|2
1656327140000|2022-06-27 10:52:20|117.52|115.72|117.52|115.72|117.53|115.73|117.52|115.72|5
1656327150000|2022-06-27 10:52:30|117.53|115.73|117.53|115.73|117.53|115.73|117.53|115.73|1
1656327160000|2022-06-27 10:52:40|117.52|115.72|117.54|115.74|117.54|115.74|117.51|115.71|5
1656327170000|2022-06-27 10:52:50|117.56|115.76|117.53|115.73|117.57|115.77|117.53|115.73|5
1656327180000|2022-06-27 10:53:00|117.51|115.71|117.52|115.72|117.52|115.72|117.5|115.7|6
1656327190000|2022-06-27 10:53:10|117.51|115.71|117.51|115.71|117.52|115.72|117.51|115.71|3
1656327200000|2022-06-27 10:53:20|117.52|115.72|117.51|115.71|117.56|115.76|117.51|115.71|5
1656327210000|2022-06-27 10:53:30|117.5|115.7|117.5|115.7|117.5|115.7|117.5|115.7|1
1656327220000|2022-06-27 10:53:40|117.51|115.71|117.51|115.71|117.51|115.71|117.5|115.7|5
1656327230000|2022-06-27 10:53:50|117.53|115.73|117.5|115.7|117.53|115.73|117.5|115.7|4
1656327240000|2022-06-27 10:54:00|117.51|115.71|117.51|115.71|117.51|115.71|117.5|115.7|3
1656327260000|2022-06-27 10:54:20|117.52|115.72|117.54|115.74|117.54|115.74|117.52|115.72|2
1656327270000|2022-06-27 10:54:30|117.53|115.73|117.53|115.73|117.53|115.73|117.53|115.73|1
1656327280000|2022-06-27 10:54:40|117.51|115.71|117.51|115.71|117.51|115.71|117.51|115.71|1
1656327300000|2022-06-27 10:55:00|117.49|115.69|117.5|115.7|117.5|115.7|117.49|115.69|4
1656327310000|2022-06-27 10:55:10|117.49|115.69|117.5|115.7|117.5|115.7|117.49|115.69|2
1656327320000|2022-06-27 10:55:20|117.51|115.71|117.52|115.72|117.52|115.72|117.51|115.71|2
1656327330000|2022-06-27 10:55:30|117.53|115.73|117.55|115.75|117.56|115.76|117.53|115.73|4
1656327340000|2022-06-27 10:55:40|117.54|115.74|117.53|115.73|117.54|115.74|117.53|115.73|2
1656327350000|2022-06-27 10:55:50|117.52|115.72|117.52|115.72|117.52|115.72|117.51|115.71|3
1656327370000|2022-06-27 10:56:10|117.53|115.73|117.52|115.72|117.53|115.73|117.52|115.72|2
1656327380000|2022-06-27 10:56:20|117.51|115.71|117.51|115.71|117.51|115.71|117.47|115.67|8
1656327400000|2022-06-27 10:56:40|117.52|115.72|117.51|115.71|117.52|115.72|117.51|115.71|2
1656327420000|2022-06-27 10:57:00|117.53|115.73|117.51|115.71|117.55|115.75|117.51|115.71|8
1656327430000|2022-06-27 10:57:10|117.52|115.72|117.51|115.71|117.52|115.72|117.5|115.7|3
1656327440000|2022-06-27 10:57:20|117.52|115.72|117.53|115.73|117.54|115.74|117.51|115.71|6
1656327450000|2022-06-27 10:57:30|117.52|115.72|117.53|115.73|117.56|115.76|117.52|115.72|7
1656327460000|2022-06-27 10:57:40|117.54|115.74|117.53|115.73|117.55|115.75|117.52|115.72|13
1656327470000|2022-06-27 10:57:50|117.52|115.72|117.51|115.71|117.53|115.73|117.51|115.71|13
1656327480000|2022-06-27 10:58:00|117.52|115.72|117.51|115.71|117.52|115.72|117.51|115.71|20
1656327490000|2022-06-27 10:58:10|117.52|115.72|117.49|115.69|117.54|115.74|117.48|115.68|15
1656327510000|2022-06-27 10:58:30|117.5|115.7|117.53|115.73|117.53|115.73|117.5|115.7|8
1656327520000|2022-06-27 10:58:40|117.54|115.74|117.51|115.71|117.54|115.74|117.5|115.7|11
1656327530000|2022-06-27 10:58:50|117.53|115.73|117.52|115.72|117.55|115.75|117.51|115.71|6
1656327540000|2022-06-27 10:59:00|117.53|115.73|117.55|115.75|117.56|115.76|117.53|115.73|4
1656327550000|2022-06-27 10:59:10|117.57|115.77|117.57|115.77|117.57|115.77|117.57|115.77|1
1656327570000|2022-06-27 10:59:30|117.55|115.75|117.48|115.68|117.55|115.75|117.44|115.64|11
1656327580000|2022-06-27 10:59:40|117.49|115.69|117.51|115.71|117.51|115.71|117.49|115.69|2
1656327590000|2022-06-27 10:59:50|117.5|115.7|117.5|115.7|117.51|115.71|117.5|115.7|3
1656327600000|2022-06-27 11:00:00|117.49|115.69|117.47|115.67|117.5|115.7|117.45|115.65|10
1656327610000|2022-06-27 11:00:10|117.48|115.68|117.5|115.7|117.5|115.7|117.48|115.68|7
1656327620000|2022-06-27 11:00:20|117.49|115.69|117.5|115.7|117.5|115.7|117.49|115.69|8
1656327630000|2022-06-27 11:00:30|117.49|115.69|117.46|115.66|117.49|115.69|117.46|115.66|3
1656327640000|2022-06-27 11:00:40|117.45|115.65|117.46|115.66|117.47|115.67|117.45|115.65|4
1656327650000|2022-06-27 11:00:50|117.47|115.67|117.48|115.68|117.48|115.68|117.47|115.67|2
1656327660000|2022-06-27 11:01:00|117.5|115.7|117.48|115.68|117.5|115.7|117.48|115.68|2
1656327670000|2022-06-27 11:01:10|117.47|115.67|117.47|115.67|117.47|115.67|117.47|115.67|1
1656327680000|2022-06-27 11:01:20|117.48|115.68|117.47|115.67|117.48|115.68|117.47|115.67|2
1656327690000|2022-06-27 11:01:30|117.45|115.65|117.43|115.63|117.45|115.65|117.42|115.62|4
1656327720000|2022-06-27 11:02:00|117.44|115.64|117.44|115.64|117.45|115.65|117.44|115.64|3
1656327730000|2022-06-27 11:02:10|117.41|115.61|117.42|115.62|117.44|115.64|117.41|115.61|3
1656327740000|2022-06-27 11:02:20|117.43|115.63|117.43|115.63|117.44|115.64|117.43|115.63|5
1656327750000|2022-06-27 11:02:30|117.42|115.62|117.43|115.63|117.44|115.64|117.42|115.62|4
1656327780000|2022-06-27 11:03:00|117.42|115.62|117.42|115.62|117.42|115.62|117.42|115.62|1
1656327790000|2022-06-27 11:03:10|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|1
1656327820000|2022-06-27 11:03:40|117.4|115.6|117.41|115.61|117.41|115.61|117.39|115.59|4
1656327860000|2022-06-27 11:04:20|117.4|115.6|117.38|115.58|117.4|115.6|117.38|115.58|4
1656327870000|2022-06-27 11:04:30|117.39|115.59|117.38|115.58|117.39|115.59|117.38|115.58|2
1656327880000|2022-06-27 11:04:40|117.37|115.57|117.37|115.57|117.37|115.57|117.37|115.57|1
1656327890000|2022-06-27 11:04:50|117.39|115.59|117.37|115.57|117.39|115.59|117.37|115.57|3
1656327900000|2022-06-27 11:05:00|117.38|115.58|117.38|115.58|117.38|115.58|117.38|115.58|1
1656327910000|2022-06-27 11:05:10|117.37|115.57|117.36|115.56|117.37|115.57|117.36|115.56|2
1656327920000|2022-06-27 11:05:20|117.35|115.55|117.17|115.37|117.35|115.55|117.16|115.36|9
1656327930000|2022-06-27 11:05:30|117.16|115.36|117.06|115.26|117.16|115.36|117.06|115.26|9
1656327940000|2022-06-27 11:05:40|117.07|115.27|117.09|115.29|117.1|115.3|117.07|115.27|7
1656327950000|2022-06-27 11:05:50|117.08|115.28|117.08|115.28|117.09|115.29|117.08|115.28|3
1656327960000|2022-06-27 11:06:00|117.07|115.27|117.06|115.26|117.1|115.3|117.05|115.25|8
1656327970000|2022-06-27 11:06:10|117.07|115.27|117.08|115.28|117.09|115.29|117.07|115.27|3
1656327980000|2022-06-27 11:06:20|117.07|115.27|117.1|115.3|117.11|115.31|117.07|115.27|8
1656327990000|2022-06-27 11:06:30|117.07|115.27|117.07|115.27|117.08|115.28|117.06|115.26|5
1656328000000|2022-06-27 11:06:40|117.04|115.24|116.99|115.19|117.04|115.24|116.99|115.19|2
1656328010000|2022-06-27 11:06:50|116.96|115.16|116.97|115.17|116.97|115.17|116.96|115.16|4
1656328020000|2022-06-27 11:07:00|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|1
1656328030000|2022-06-27 11:07:10|116.99|115.19|116.98|115.18|116.99|115.19|116.98|115.18|2
1656328040000|2022-06-27 11:07:20|116.97|115.17|116.95|115.15|116.97|115.17|116.95|115.15|7
1656328050000|2022-06-27 11:07:30|116.94|115.14|116.95|115.15|116.95|115.15|116.94|115.14|6
1656328060000|2022-06-27 11:07:40|116.94|115.14|116.89|115.09|116.94|115.14|116.89|115.09|4
1656328070000|2022-06-27 11:07:50|116.88|115.08|116.88|115.08|116.88|115.08|116.87|115.07|5
1656328080000|2022-06-27 11:08:00|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|1
1656328090000|2022-06-27 11:08:10|116.88|115.08|116.98|115.18|116.98|115.18|116.88|115.08|9
1656328100000|2022-06-27 11:08:20|116.97|115.17|116.98|115.18|116.99|115.19|116.95|115.15|7
1656328110000|2022-06-27 11:08:30|116.99|115.19|116.99|115.19|116.99|115.19|116.98|115.18|5
1656328120000|2022-06-27 11:08:40|116.98|115.18|116.89|115.09|116.98|115.18|116.89|115.09|12
1656328140000|2022-06-27 11:09:00|116.9|115.1|116.92|115.12|116.93|115.13|116.9|115.1|8
1656328150000|2022-06-27 11:09:10|116.94|115.14|116.97|115.17|116.98|115.18|116.93|115.13|6
1656328160000|2022-06-27 11:09:20|116.98|115.18|116.99|115.19|116.99|115.19|116.97|115.17|5
1656328170000|2022-06-27 11:09:30|116.96|115.16|116.97|115.17|116.98|115.18|116.96|115.16|4
1656328180000|2022-06-27 11:09:40|116.91|115.11|116.91|115.11|116.93|115.13|116.9|115.1|5
1656328190000|2022-06-27 11:09:50|116.92|115.12|116.98|115.18|116.98|115.18|116.92|115.12|4
1656328210000|2022-06-27 11:10:10|116.99|115.19|116.98|115.18|116.99|115.19|116.98|115.18|6
1656328230000|2022-06-27 11:10:30|116.99|115.19|117|115.2|117|115.2|116.98|115.18|4
1656328240000|2022-06-27 11:10:40|116.99|115.19|116.95|115.15|116.99|115.19|116.94|115.14|5
1656328250000|2022-06-27 11:10:50|116.96|115.16|116.96|115.16|116.97|115.17|116.96|115.16|3
1656328260000|2022-06-27 11:11:00|116.97|115.17|116.98|115.18|116.99|115.19|116.97|115.17|4
1656328270000|2022-06-27 11:11:10|116.99|115.19|116.98|115.18|116.99|115.19|116.98|115.18|2
1656328290000|2022-06-27 11:11:30|116.97|115.17|116.97|115.17|116.98|115.18|116.96|115.16|5
1656328300000|2022-06-27 11:11:40|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|1
1656328310000|2022-06-27 11:11:50|116.97|115.17|116.97|115.17|116.97|115.17|116.96|115.16|3
1656328320000|2022-06-27 11:12:00|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|1
1656328360000|2022-06-27 11:12:40|116.99|115.19|116.98|115.18|116.99|115.19|116.98|115.18|2
1656328380000|2022-06-27 11:13:00|116.97|115.17|116.97|115.17|116.97|115.17|116.97|115.17|1
1656328390000|2022-06-27 11:13:10|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|1
1656328400000|2022-06-27 11:13:20|116.99|115.19|117|115.2|117|115.2|116.99|115.19|4
1656328410000|2022-06-27 11:13:30|116.99|115.19|116.99|115.19|116.99|115.19|116.99|115.19|1
1656328420000|2022-06-27 11:13:40|116.98|115.18|117|115.2|117.03|115.23|116.98|115.18|9
1656328430000|2022-06-27 11:13:50|117.01|115.21|117.01|115.21|117.01|115.21|117|115.2|3
1656328440000|2022-06-27 11:14:00|117|115.2|117.01|115.21|117.01|115.21|117|115.2|2
1656328460000|2022-06-27 11:14:20|117.02|115.22|117.01|115.21|117.02|115.22|117.01|115.21|2
1656328470000|2022-06-27 11:14:30|117.02|115.22|117.01|115.21|117.02|115.22|117.01|115.21|2
1656328480000|2022-06-27 11:14:40|117|115.2|116.97|115.17|117|115.2|116.97|115.17|3
1656328490000|2022-06-27 11:14:50|116.98|115.18|116.96|115.16|116.98|115.18|116.96|115.16|3
1656328500000|2022-06-27 11:15:00|116.98|115.18|116.99|115.19|116.99|115.19|116.96|115.16|3
1656328520000|2022-06-27 11:15:20|117|115.2|117|115.2|117|115.2|116.99|115.19|3
1656328530000|2022-06-27 11:15:30|117.06|115.26|117.03|115.23|117.08|115.28|117.03|115.23|10
1656328540000|2022-06-27 11:15:40|117.05|115.25|117.04|115.24|117.05|115.25|117.04|115.24|2
1656328550000|2022-06-27 11:15:50|117.05|115.25|117.07|115.27|117.08|115.28|117.04|115.24|9
1656328580000|2022-06-27 11:16:20|117.08|115.28|117.09|115.29|117.09|115.29|117.08|115.28|2
1656328590000|2022-06-27 11:16:30|117.08|115.28|117.08|115.28|117.09|115.29|117.08|115.28|3
1656328610000|2022-06-27 11:16:50|117.07|115.27|117.07|115.27|117.08|115.28|117.07|115.27|3
1656328620000|2022-06-27 11:17:00|117.06|115.26|117.05|115.25|117.06|115.26|117.05|115.25|2
1656328630000|2022-06-27 11:17:10|117.06|115.26|117.05|115.25|117.07|115.27|117.05|115.25|4
1656328640000|2022-06-27 11:17:20|117.06|115.26|117.06|115.26|117.07|115.27|117.06|115.26|3
1656328650000|2022-06-27 11:17:30|117.05|115.25|117.06|115.26|117.06|115.26|117.05|115.25|2
1656328670000|2022-06-27 11:17:50|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1656328680000|2022-06-27 11:18:00|117.06|115.26|117.06|115.26|117.06|115.26|117.05|115.25|3
1656328690000|2022-06-27 11:18:10|117.03|115.23|117.03|115.23|117.03|115.23|117.03|115.23|1
1656328700000|2022-06-27 11:18:20|117.05|115.25|117.07|115.27|117.08|115.28|117.05|115.25|3
1656328710000|2022-06-27 11:18:30|117.06|115.26|117.05|115.25|117.06|115.26|117.05|115.25|2
1656328730000|2022-06-27 11:18:50|117.04|115.24|117.04|115.24|117.04|115.24|117.04|115.24|1
1656328740000|2022-06-27 11:19:00|117.03|115.23|117.05|115.25|117.06|115.26|117.03|115.23|4
1656328790000|2022-06-27 11:19:50|117.04|115.24|117.04|115.24|117.04|115.24|117.04|115.24|1
1656328800000|2022-06-27 11:20:00|117.05|115.25|117.05|115.25|117.05|115.25|117.05|115.25|1
1656328810000|2022-06-27 11:20:10|117.04|115.24|117.05|115.25|117.05|115.25|117.03|115.23|3
1656328820000|2022-06-27 11:20:20|117.04|115.24|117.05|115.25|117.05|115.25|117|115.2|8
1656328830000|2022-06-27 11:20:30|117.01|115.21|116.97|115.17|117.01|115.21|116.97|115.17|9
1656328850000|2022-06-27 11:20:50|116.86|115.06|116.84|115.04|116.86|115.06|116.81|115.01|3
1656328860000|2022-06-27 11:21:00|116.83|115.03|116.77|114.97|116.83|115.03|116.77|114.97|4
1656328870000|2022-06-27 11:21:10|116.8|115|116.73|114.93|116.8|115|116.72|114.92|10
1656328880000|2022-06-27 11:21:20|116.75|114.95|116.7|114.9|116.75|114.95|116.7|114.9|6
1656328890000|2022-06-27 11:21:30|116.71|114.91|116.74|114.94|116.75|114.95|116.71|114.91|6
1656328900000|2022-06-27 11:21:40|116.73|114.93|116.71|114.91|116.73|114.93|116.71|114.91|3
1656328910000|2022-06-27 11:21:50|116.73|114.93|116.73|114.93|116.74|114.94|116.73|114.93|5
1656328920000|2022-06-27 11:22:00|116.72|114.92|116.63|114.83|116.72|114.92|116.63|114.83|6
1656328930000|2022-06-27 11:22:10|116.64|114.84|116.66|114.86|116.67|114.87|116.63|114.83|9
1656328940000|2022-06-27 11:22:20|116.65|114.85|116.67|114.87|116.67|114.87|116.65|114.85|5
1656328950000|2022-06-27 11:22:30|116.68|114.88|116.67|114.87|116.68|114.88|116.67|114.87|2
1656328960000|2022-06-27 11:22:40|116.65|114.85|116.72|114.92|116.74|114.94|116.65|114.85|8
1656328970000|2022-06-27 11:22:50|116.73|114.93|116.75|114.95|116.75|114.95|116.72|114.92|9
1656328980000|2022-06-27 11:23:00|116.76|114.96|116.78|114.98|116.8|115|116.76|114.96|8
1656328990000|2022-06-27 11:23:10|116.77|114.97|116.74|114.94|116.78|114.98|116.74|114.94|12
1656329000000|2022-06-27 11:23:20|116.77|114.97|116.73|114.93|116.77|114.97|116.7|114.9|17
1656329010000|2022-06-27 11:23:30|116.75|114.95|116.78|114.98|116.78|114.98|116.72|114.92|12
1656329020000|2022-06-27 11:23:40|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|1
1656329030000|2022-06-27 11:23:50|116.81|115.01|116.89|115.09|116.9|115.1|116.81|115.01|8
1656329040000|2022-06-27 11:24:00|116.9|115.1|116.88|115.08|116.91|115.11|116.86|115.06|12
1656329050000|2022-06-27 11:24:10|116.89|115.09|116.9|115.1|116.91|115.11|116.87|115.07|8
1656329060000|2022-06-27 11:24:20|116.89|115.09|116.9|115.1|116.91|115.11|116.89|115.09|8
1656329070000|2022-06-27 11:24:30|116.91|115.11|116.91|115.11|116.92|115.12|116.91|115.11|5
1656329080000|2022-06-27 11:24:40|116.92|115.12|116.94|115.14|116.94|115.14|116.92|115.12|7
1656329090000|2022-06-27 11:24:50|116.93|115.13|116.9|115.1|116.93|115.13|116.9|115.1|4
1656329100000|2022-06-27 11:25:00|116.91|115.11|116.88|115.08|116.91|115.11|116.87|115.07|10
1656329110000|2022-06-27 11:25:10|116.87|115.07|116.79|114.99|116.87|115.07|116.79|114.99|4
1656329120000|2022-06-27 11:25:20|116.8|115|116.79|114.99|116.82|115.02|116.79|114.99|8
1656329130000|2022-06-27 11:25:30|116.78|114.98|116.71|114.91|116.78|114.98|116.71|114.91|3
1656329140000|2022-06-27 11:25:40|116.72|114.92|116.73|114.93|116.73|114.93|116.71|114.91|12
1656329150000|2022-06-27 11:25:50|116.77|114.97|116.73|114.93|116.79|114.99|116.73|114.93|13
1656329160000|2022-06-27 11:26:00|116.72|114.92|116.69|114.89|116.73|114.93|116.67|114.87|13
1656329170000|2022-06-27 11:26:10|116.7|114.9|116.7|114.9|116.72|114.92|116.68|114.88|9
1656329180000|2022-06-27 11:26:20|116.71|114.91|116.73|114.93|116.79|114.99|116.68|114.88|17
1656329190000|2022-06-27 11:26:30|116.75|114.95|116.78|114.98|116.78|114.98|116.75|114.95|6
1656329200000|2022-06-27 11:26:40|116.77|114.97|116.79|114.99|116.79|114.99|116.77|114.97|2
1656329210000|2022-06-27 11:26:50|116.81|115.01|116.85|115.05|116.85|115.05|116.81|115.01|7
1656329230000|2022-06-27 11:27:10|116.84|115.04|116.77|114.97|116.84|115.04|116.77|114.97|9
1656329240000|2022-06-27 11:27:20|116.76|114.96|116.75|114.95|116.76|114.96|116.74|114.94|5
1656329280000|2022-06-27 11:28:00|116.76|114.96|116.81|115.01|116.81|115.01|116.76|114.96|4
1656329290000|2022-06-27 11:28:10|116.82|115.02|116.84|115.04|116.85|115.05|116.82|115.02|4
1656329300000|2022-06-27 11:28:20|116.85|115.05|116.85|115.05|116.85|115.05|116.85|115.05|1
1656329310000|2022-06-27 11:28:30|116.86|115.06|116.92|115.12|116.92|115.12|116.86|115.06|4
1656329320000|2022-06-27 11:28:40|116.91|115.11|116.91|115.11|116.91|115.11|116.91|115.11|1
1656329330000|2022-06-27 11:28:50|116.9|115.1|116.89|115.09|116.9|115.1|116.86|115.06|6
1656329350000|2022-06-27 11:29:10|116.88|115.08|116.86|115.06|116.88|115.08|116.85|115.05|5
1656329360000|2022-06-27 11:29:20|116.85|115.05|116.86|115.06|116.86|115.06|116.85|115.05|2
1656329370000|2022-06-27 11:29:30|116.85|115.05|116.86|115.06|116.87|115.07|116.85|115.05|4
1656329380000|2022-06-27 11:29:40|116.87|115.07|116.87|115.07|116.87|115.07|116.87|115.07|1
1656329390000|2022-06-27 11:29:50|116.88|115.08|116.89|115.09|116.89|115.09|116.88|115.08|2
1656329400000|2022-06-27 11:30:00|116.88|115.08|116.89|115.09|116.89|115.09|116.86|115.06|4
1656329410000|2022-06-27 11:30:10|116.9|115.1|116.9|115.1|116.9|115.1|116.9|115.1|1
1656329420000|2022-06-27 11:30:20|116.93|115.13|116.94|115.14|116.94|115.14|116.93|115.13|2
1656329430000|2022-06-27 11:30:30|116.95|115.15|116.93|115.13|116.95|115.15|116.92|115.12|5
1656329440000|2022-06-27 11:30:40|116.94|115.14|116.94|115.14|116.94|115.14|116.94|115.14|1
1656329450000|2022-06-27 11:30:50|116.95|115.15|116.95|115.15|116.95|115.15|116.93|115.13|7
1656329460000|2022-06-27 11:31:00|116.93|115.13|116.94|115.14|116.95|115.15|116.93|115.13|8
1656329470000|2022-06-27 11:31:10|116.95|115.15|116.94|115.14|116.95|115.15|116.94|115.14|2
1656329480000|2022-06-27 11:31:20|116.95|115.15|116.94|115.14|116.95|115.15|116.93|115.13|4
1656329490000|2022-06-27 11:31:30|116.97|115.17|116.97|115.17|116.97|115.17|116.97|115.17|1
1656329500000|2022-06-27 11:31:40|116.98|115.18|116.97|115.17|116.98|115.18|116.97|115.17|2
1656329510000|2022-06-27 11:31:50|116.96|115.16|116.98|115.18|116.98|115.18|116.95|115.15|10
1656329530000|2022-06-27 11:32:10|116.96|115.16|116.94|115.14|116.96|115.16|116.94|115.14|3
1656329540000|2022-06-27 11:32:20|116.95|115.15|116.9|115.1|116.95|115.15|116.9|115.1|12
1656329550000|2022-06-27 11:32:30|116.89|115.09|116.88|115.08|116.9|115.1|116.88|115.08|6
1656329560000|2022-06-27 11:32:40|116.86|115.06|116.73|114.93|116.87|115.07|116.7|114.9|15
1656329570000|2022-06-27 11:32:50|116.71|114.91|116.65|114.85|116.71|114.91|116.65|114.85|15
1656329580000|2022-06-27 11:33:00|116.64|114.84|116.67|114.87|116.67|114.87|116.64|114.84|4
1656329600000|2022-06-27 11:33:20|116.66|114.86|116.73|114.93|116.73|114.93|116.66|114.86|5
1656329610000|2022-06-27 11:33:30|116.74|114.94|116.69|114.89|116.74|114.94|116.68|114.88|12
1656329620000|2022-06-27 11:33:40|116.7|114.9|116.7|114.9|116.7|114.9|116.67|114.87|8
1656329630000|2022-06-27 11:33:50|116.72|114.92|116.73|114.93|116.74|114.94|116.72|114.92|6
1656329640000|2022-06-27 11:34:00|116.72|114.92|116.72|114.92|116.72|114.92|116.72|114.92|1
1656329650000|2022-06-27 11:34:10|116.71|114.91|116.74|114.94|116.74|114.94|116.7|114.9|6
1656329660000|2022-06-27 11:34:20|116.73|114.93|116.73|114.93|116.73|114.93|116.71|114.91|11
1656329670000|2022-06-27 11:34:30|116.72|114.92|116.73|114.93|116.73|114.93|116.72|114.92|2
1656329680000|2022-06-27 11:34:40|116.74|114.94|116.73|114.93|116.74|114.94|116.73|114.93|2
1656329690000|2022-06-27 11:34:50|116.74|114.94|116.75|114.95|116.77|114.97|116.74|114.94|6
1656329700000|2022-06-27 11:35:00|116.74|114.94|116.73|114.93|116.74|114.94|116.73|114.93|2
1656329710000|2022-06-27 11:35:10|116.72|114.92|116.74|114.94|116.74|114.94|116.69|114.89|4
1656329720000|2022-06-27 11:35:20|116.73|114.93|116.73|114.93|116.74|114.94|116.72|114.92|5
1656329730000|2022-06-27 11:35:30|116.74|114.94|116.74|114.94|116.75|114.95|116.74|114.94|3
1656329740000|2022-06-27 11:35:40|116.67|114.87|116.67|114.87|116.69|114.89|116.67|114.87|10
1656329750000|2022-06-27 11:35:50|116.68|114.88|116.75|114.95|116.75|114.95|116.67|114.87|10
1656329760000|2022-06-27 11:36:00|116.76|114.96|116.8|115|116.81|115.01|116.76|114.96|10
1656329770000|2022-06-27 11:36:10|116.79|114.99|116.8|115|116.8|115|116.78|114.98|4
1656329780000|2022-06-27 11:36:20|116.81|115.01|116.79|114.99|116.81|115.01|116.78|114.98|5
1656329790000|2022-06-27 11:36:30|116.78|114.98|116.8|115|116.8|115|116.78|114.98|5
1656329800000|2022-06-27 11:36:40|116.83|115.03|116.82|115.02|116.84|115.04|116.82|115.02|4
1656329810000|2022-06-27 11:36:50|116.8|115|116.8|115|116.8|115|116.77|114.97|12
1656329820000|2022-06-27 11:37:00|116.81|115.01|116.78|114.98|116.84|115.04|116.77|114.97|10
1656329830000|2022-06-27 11:37:10|116.79|114.99|116.79|114.99|116.8|115|116.79|114.99|3
1656329840000|2022-06-27 11:37:20|116.8|115|116.8|115|116.8|115|116.8|115|1
1656329850000|2022-06-27 11:37:30|116.82|115.02|116.81|115.01|116.85|115.05|116.81|115.01|7
1656329860000|2022-06-27 11:37:40|116.82|115.02|116.78|114.98|116.88|115.08|116.78|114.98|14
1656329870000|2022-06-27 11:37:50|116.79|114.99|116.82|115.02|116.82|115.02|116.78|114.98|6
1656329880000|2022-06-27 11:38:00|116.84|115.04|116.8|115|116.84|115.04|116.8|115|2
1656329890000|2022-06-27 11:38:10|116.81|115.01|116.8|115|116.81|115.01|116.8|115|2
1656329900000|2022-06-27 11:38:20|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|1
1656329910000|2022-06-27 11:38:30|116.77|114.97|116.76|114.96|116.77|114.97|116.76|114.96|4
1656329930000|2022-06-27 11:38:50|116.78|114.98|116.77|114.97|116.78|114.98|116.77|114.97|4
1656329940000|2022-06-27 11:39:00|116.78|114.98|116.76|114.96|116.78|114.98|116.76|114.96|7
1656329950000|2022-06-27 11:39:10|116.75|114.95|116.76|114.96|116.76|114.96|116.73|114.93|8
1656329970000|2022-06-27 11:39:30|116.77|114.97|116.77|114.97|116.78|114.98|116.77|114.97|3
1656329990000|2022-06-27 11:39:50|116.78|114.98|116.78|114.98|116.78|114.98|116.78|114.98|1
1656330000000|2022-06-27 11:40:00|116.77|114.97|116.75|114.95|116.79|114.99|116.75|114.95|10
1656330010000|2022-06-27 11:40:10|116.76|114.96|116.75|114.95|116.76|114.96|116.75|114.95|2
1656330020000|2022-06-27 11:40:20|116.76|114.96|116.76|114.96|116.76|114.96|116.75|114.95|3
1656330040000|2022-06-27 11:40:40|116.77|114.97|116.76|114.96|116.77|114.97|116.76|114.96|2
1656330060000|2022-06-27 11:41:00|116.77|114.97|116.78|114.98|116.78|114.98|116.76|114.96|5
1656330070000|2022-06-27 11:41:10|116.79|114.99|116.78|114.98|116.79|114.99|116.78|114.98|2
1656330080000|2022-06-27 11:41:20|116.77|114.97|116.76|114.96|116.77|114.97|116.75|114.95|3
1656330110000|2022-06-27 11:41:50|116.75|114.95|116.67|114.87|116.75|114.95|116.67|114.87|6
1656330120000|2022-06-27 11:42:00|116.68|114.88|116.73|114.93|116.74|114.94|116.68|114.88|9
1656330130000|2022-06-27 11:42:10|116.74|114.94|116.72|114.92|116.74|114.94|116.72|114.92|5
1656330140000|2022-06-27 11:42:20|116.71|114.91|116.68|114.88|116.71|114.91|116.68|114.88|6
1656330150000|2022-06-27 11:42:30|116.66|114.86|116.66|114.86|116.68|114.88|116.66|114.86|5
1656330180000|2022-06-27 11:43:00|116.65|114.85|116.68|114.88|116.68|114.88|116.64|114.84|3
1656330190000|2022-06-27 11:43:10|116.64|114.84|116.61|114.81|116.66|114.86|116.6|114.8|7
1656330200000|2022-06-27 11:43:20|116.59|114.79|116.69|114.89|116.69|114.89|116.59|114.79|9
1656330210000|2022-06-27 11:43:30|116.71|114.91|116.67|114.87|116.71|114.91|116.67|114.87|12
1656330220000|2022-06-27 11:43:40|116.66|114.86|116.64|114.84|116.66|114.86|116.63|114.83|4
1656330230000|2022-06-27 11:43:50|116.63|114.83|116.66|114.86|116.67|114.87|116.63|114.83|5
1656330240000|2022-06-27 11:44:00|116.65|114.85|116.62|114.82|116.65|114.85|116.62|114.82|5
1656330250000|2022-06-27 11:44:10|116.63|114.83|116.64|114.84|116.64|114.84|116.63|114.83|2
1656330260000|2022-06-27 11:44:20|116.65|114.85|116.66|114.86|116.66|114.86|116.65|114.85|2
1656330270000|2022-06-27 11:44:30|116.67|114.87|116.72|114.92|116.72|114.92|116.66|114.86|15
1656330280000|2022-06-27 11:44:40|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|1
1656330300000|2022-06-27 11:45:00|116.72|114.92|116.75|114.95|116.75|114.95|116.72|114.92|4
1656330310000|2022-06-27 11:45:10|116.76|114.96|116.76|114.96|116.76|114.96|116.75|114.95|5
1656330320000|2022-06-27 11:45:20|116.75|114.95|116.75|114.95|116.75|114.95|116.74|114.94|5
1656330330000|2022-06-27 11:45:30|116.74|114.94|116.73|114.93|116.75|114.95|116.73|114.93|7
1656330340000|2022-06-27 11:45:40|116.74|114.94|116.66|114.86|116.74|114.94|116.66|114.86|5
1656330350000|2022-06-27 11:45:50|116.68|114.88|116.67|114.87|116.7|114.9|116.67|114.87|6
1656330360000|2022-06-27 11:46:00|116.66|114.86|116.67|114.87|116.69|114.89|116.64|114.84|6
1656330370000|2022-06-27 11:46:10|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|1
1656330380000|2022-06-27 11:46:20|116.67|114.87|116.7|114.9|116.7|114.9|116.67|114.87|8
1656330390000|2022-06-27 11:46:30|116.69|114.89|116.69|114.89|116.71|114.91|116.69|114.89|5
1656330400000|2022-06-27 11:46:40|116.7|114.9|116.69|114.89|116.7|114.9|116.69|114.89|2
1656330410000|2022-06-27 11:46:50|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|2
1656330420000|2022-06-27 11:47:00|116.72|114.92|116.71|114.91|116.72|114.92|116.71|114.91|6
1656330430000|2022-06-27 11:47:10|116.72|114.92|116.72|114.92|116.73|114.93|116.72|114.92|5
1656330480000|2022-06-27 11:48:00|116.67|114.87|116.67|114.87|116.67|114.87|116.67|114.87|1
1656330490000|2022-06-27 11:48:10|116.68|114.88|116.64|114.84|116.68|114.88|116.64|114.84|5
1656330500000|2022-06-27 11:48:20|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|1
1656330510000|2022-06-27 11:48:30|116.65|114.85|116.65|114.85|116.65|114.85|116.65|114.85|1
1656330520000|2022-06-27 11:48:40|116.64|114.84|116.65|114.85|116.66|114.86|116.64|114.84|4
1656330530000|2022-06-27 11:48:50|116.64|114.84|116.65|114.85|116.65|114.85|116.64|114.84|2
1656330540000|2022-06-27 11:49:00|116.64|114.84|116.68|114.88|116.68|114.88|116.64|114.84|4
1656330550000|2022-06-27 11:49:10|116.69|114.89|116.71|114.91|116.72|114.92|116.69|114.89|5
1656330570000|2022-06-27 11:49:30|116.7|114.9|116.7|114.9|116.7|114.9|116.7|114.9|1
1656330580000|2022-06-27 11:49:40|116.71|114.91|116.73|114.93|116.74|114.94|116.71|114.91|7
1656330590000|2022-06-27 11:49:50|116.74|114.94|116.74|114.94|116.74|114.94|116.74|114.94|1
1656330600000|2022-06-27 11:50:00|116.73|114.93|116.73|114.93|116.74|114.94|116.73|114.93|3
1656330610000|2022-06-27 11:50:10|116.72|114.92|116.71|114.91|116.72|114.92|116.7|114.9|3
1656330620000|2022-06-27 11:50:20|116.7|114.9|116.71|114.91|116.71|114.91|116.7|114.9|4
1656330630000|2022-06-27 11:50:30|116.7|114.9|116.65|114.85|116.71|114.91|116.65|114.85|7
1656330640000|2022-06-27 11:50:40|116.64|114.84|116.6|114.8|116.65|114.85|116.6|114.8|6
1656330650000|2022-06-27 11:50:50|116.61|114.81|116.63|114.83|116.63|114.83|116.61|114.81|2
1656330670000|2022-06-27 11:51:10|116.62|114.82|116.54|114.74|116.62|114.82|116.54|114.74|11
1656330680000|2022-06-27 11:51:20|116.55|114.75|116.55|114.75|116.55|114.75|116.54|114.74|3
1656330690000|2022-06-27 11:51:30|116.57|114.77|116.58|114.78|116.58|114.78|116.57|114.77|2
1656330700000|2022-06-27 11:51:40|116.59|114.79|116.56|114.76|116.59|114.79|116.56|114.76|5
1656330710000|2022-06-27 11:51:50|116.55|114.75|116.5|114.7|116.57|114.77|116.5|114.7|6
1656330720000|2022-06-27 11:52:00|116.51|114.71|116.55|114.75|116.57|114.77|116.51|114.71|9
1656330730000|2022-06-27 11:52:10|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|1
1656330750000|2022-06-27 11:52:30|116.52|114.72|116.52|114.72|116.55|114.75|116.51|114.71|12
1656330760000|2022-06-27 11:52:40|116.49|114.69|116.45|114.65|116.51|114.71|116.45|114.65|5
1656330770000|2022-06-27 11:52:50|116.46|114.66|116.42|114.62|116.47|114.67|116.42|114.62|8
1656330780000|2022-06-27 11:53:00|116.4|114.6|116.27|114.47|116.4|114.6|116.23|114.43|12
1656330790000|2022-06-27 11:53:10|116.26|114.46|116.29|114.49|116.29|114.49|116.25|114.45|6
1656330800000|2022-06-27 11:53:20|116.32|114.52|116.36|114.56|116.37|114.57|116.32|114.52|10
1656330810000|2022-06-27 11:53:30|116.37|114.57|116.29|114.49|116.37|114.57|116.28|114.48|10
1656330820000|2022-06-27 11:53:40|116.27|114.47|116.26|114.46|116.28|114.48|116.26|114.46|5
1656330830000|2022-06-27 11:53:50|116.27|114.47|116.3|114.5|116.3|114.5|116.27|114.47|3
1656330840000|2022-06-27 11:54:00|116.29|114.49|116.29|114.49|116.29|114.49|116.26|114.46|9
1656330850000|2022-06-27 11:54:10|116.28|114.48|116.28|114.48|116.28|114.48|116.28|114.48|1
1656330860000|2022-06-27 11:54:20|116.29|114.49|116.3|114.5|116.3|114.5|116.29|114.49|2
1656330870000|2022-06-27 11:54:30|116.28|114.48|116.28|114.48|116.29|114.49|116.28|114.48|3
1656330880000|2022-06-27 11:54:40|116.27|114.47|116.26|114.46|116.27|114.47|116.21|114.41|14
1656330890000|2022-06-27 11:54:50|116.25|114.45|116.25|114.45|116.25|114.45|116.24|114.44|5
1656330900000|2022-06-27 11:55:00|116.24|114.44|116.27|114.47|116.27|114.47|116.23|114.43|4
1656330910000|2022-06-27 11:55:10|116.28|114.48|116.28|114.48|116.28|114.48|116.26|114.46|5
1656330920000|2022-06-27 11:55:20|116.27|114.47|116.28|114.48|116.28|114.48|116.27|114.47|2
1656330930000|2022-06-27 11:55:30|116.26|114.46|116.27|114.47|116.28|114.48|116.25|114.45|10
1656330940000|2022-06-27 11:55:40|116.28|114.48|116.28|114.48|116.28|114.48|116.27|114.47|3
1656330960000|2022-06-27 11:56:00|116.26|114.46|116.25|114.45|116.26|114.46|116.24|114.44|4
1656330970000|2022-06-27 11:56:10|116.24|114.44|116.17|114.37|116.24|114.44|116.17|114.37|5
1656330980000|2022-06-27 11:56:20|116.19|114.39|116.16|114.36|116.19|114.39|116.15|114.35|7
1656330990000|2022-06-27 11:56:30|116.15|114.35|116.05|114.25|116.15|114.35|116.02|114.22|13
1656331000000|2022-06-27 11:56:40|116.07|114.27|116.05|114.25|116.07|114.27|116.03|114.23|9
1656331010000|2022-06-27 11:56:50|116.06|114.26|116.06|114.26|116.07|114.27|116.06|114.26|3
1656331030000|2022-06-27 11:57:10|116.07|114.27|116.06|114.26|116.07|114.27|116.05|114.25|6
1656331050000|2022-06-27 11:57:30|116.05|114.25|116.06|114.26|116.06|114.26|116.05|114.25|2
1656331060000|2022-06-27 11:57:40|116.05|114.25|115.97|114.17|116.05|114.25|115.97|114.17|7
1656331070000|2022-06-27 11:57:50|115.96|114.16|115.92|114.12|115.98|114.18|115.9|114.1|11
1656331080000|2022-06-27 11:58:00|115.93|114.13|115.92|114.12|115.93|114.13|115.91|114.11|3
1656331090000|2022-06-27 11:58:10|115.91|114.11|115.9|114.1|115.92|114.12|115.9|114.1|4
1656331100000|2022-06-27 11:58:20|115.91|114.11|115.91|114.11|115.91|114.11|115.9|114.1|3
1656331110000|2022-06-27 11:58:30|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|1
1656331120000|2022-06-27 11:58:40|115.91|114.11|115.92|114.12|115.92|114.12|115.91|114.11|14
1656331130000|2022-06-27 11:58:50|115.91|114.11|116|114.2|116.01|114.21|115.91|114.11|10
1656331140000|2022-06-27 11:59:00|115.99|114.19|116|114.2|116.02|114.22|115.98|114.18|8
1656331150000|2022-06-27 11:59:10|116.01|114.21|115.92|114.12|116.01|114.21|115.92|114.12|5
1656331160000|2022-06-27 11:59:20|115.93|114.13|115.89|114.09|115.93|114.13|115.89|114.09|2
1656331170000|2022-06-27 11:59:30|115.92|114.12|115.93|114.13|115.94|114.14|115.92|114.12|7
1656331180000|2022-06-27 11:59:40|115.94|114.14|115.94|114.14|115.94|114.14|115.94|114.14|1
1656331190000|2022-06-27 11:59:50|115.95|114.15|115.98|114.18|115.98|114.18|115.95|114.15|5
1656331200000|2022-06-27 12:00:00|115.99|114.19|115.98|114.18|115.99|114.19|115.96|114.16|6
1656331210000|2022-06-27 12:00:10|116|114.2|116|114.2|116.01|114.21|115.96|114.16|9
1656331230000|2022-06-27 12:00:30|115.99|114.19|115.98|114.18|115.99|114.19|115.96|114.16|5
1656331240000|2022-06-27 12:00:40|115.97|114.17|115.96|114.16|115.97|114.17|115.96|114.16|2
1656331250000|2022-06-27 12:00:50|115.93|114.13|115.93|114.13|115.95|114.15|115.92|114.12|6
1656331270000|2022-06-27 12:01:10|115.94|114.14|115.94|114.14|115.95|114.15|115.94|114.14|3
1656331280000|2022-06-27 12:01:20|115.95|114.15|115.98|114.18|116|114.2|115.95|114.15|10
1656331290000|2022-06-27 12:01:30|115.97|114.17|115.98|114.18|115.98|114.18|115.97|114.17|6
1656331300000|2022-06-27 12:01:40|116|114.2|116.03|114.23|116.03|114.23|116|114.2|6
1656331310000|2022-06-27 12:01:50|116.04|114.24|116.03|114.23|116.04|114.24|116.03|114.23|2
1656331320000|2022-06-27 12:02:00|116.04|114.24|116.08|114.28|116.09|114.29|116.04|114.24|3
1656331330000|2022-06-27 12:02:10|116.09|114.29|116.16|114.36|116.16|114.36|116.09|114.29|8
1656331340000|2022-06-27 12:02:20|116.15|114.35|116.13|114.33|116.15|114.35|116.13|114.33|3
1656331350000|2022-06-27 12:02:30|116.12|114.32|116.13|114.33|116.13|114.33|116.12|114.32|2
1656331360000|2022-06-27 12:02:40|116.12|114.32|116.11|114.31|116.12|114.32|116.1|114.3|3
1656331370000|2022-06-27 12:02:50|116.12|114.32|116.16|114.36|116.16|114.36|116.12|114.32|5
1656331380000|2022-06-27 12:03:00|116.15|114.35|116.16|114.36|116.16|114.36|116.14|114.34|6
1656331390000|2022-06-27 12:03:10|116.15|114.35|116.16|114.36|116.17|114.37|116.14|114.34|6
1656331400000|2022-06-27 12:03:20|116.17|114.37|116.18|114.38|116.18|114.38|116.17|114.37|2
1656331410000|2022-06-27 12:03:30|116.17|114.37|116.17|114.37|116.17|114.37|116.16|114.36|3
1656331420000|2022-06-27 12:03:40|116.16|114.36|116.11|114.31|116.16|114.36|116.11|114.31|5
1656331440000|2022-06-27 12:04:00|116.13|114.33|116.11|114.31|116.13|114.33|116.11|114.31|2
1656331460000|2022-06-27 12:04:20|116.1|114.3|116.09|114.29|116.1|114.3|116.09|114.29|2
1656331480000|2022-06-27 12:04:40|116.1|114.3|116.09|114.29|116.1|114.3|116.08|114.28|3
1656331490000|2022-06-27 12:04:50|116.08|114.28|116.1|114.3|116.11|114.31|116.08|114.28|5
1656331500000|2022-06-27 12:05:00|116.11|114.31|116.11|114.31|116.11|114.31|116.1|114.3|3
1656331510000|2022-06-27 12:05:10|116.12|114.32|116.12|114.32|116.15|114.35|116.1|114.3|6
1656331520000|2022-06-27 12:05:20|116.11|114.31|116.07|114.27|116.11|114.31|116.07|114.27|6
1656331540000|2022-06-27 12:05:40|116.08|114.28|116.02|114.22|116.08|114.28|115.99|114.19|14
1656331550000|2022-06-27 12:05:50|116.03|114.23|116|114.2|116.03|114.23|115.99|114.19|5
1656331560000|2022-06-27 12:06:00|115.98|114.18|115.96|114.16|115.98|114.18|115.96|114.16|3
1656331570000|2022-06-27 12:06:10|115.95|114.15|115.94|114.14|115.95|114.15|115.91|114.11|5
1656331580000|2022-06-27 12:06:20|115.93|114.13|115.99|114.19|116.03|114.23|115.91|114.11|12
1656331590000|2022-06-27 12:06:30|116|114.2|116.02|114.22|116.1|114.3|116|114.2|14
1656331600000|2022-06-27 12:06:40|116.01|114.21|116.01|114.21|116.01|114.21|115.99|114.19|6
1656331610000|2022-06-27 12:06:50|116.04|114.24|116.03|114.23|116.06|114.26|116.03|114.23|10
1656331620000|2022-06-27 12:07:00|116.04|114.24|116.14|114.34|116.14|114.34|116.03|114.23|13
1656331630000|2022-06-27 12:07:10|116.15|114.35|116.14|114.34|116.15|114.35|116.14|114.34|2
1656331640000|2022-06-27 12:07:20|116.15|114.35|116.13|114.33|116.18|114.38|116.13|114.33|10
1656331650000|2022-06-27 12:07:30|116.14|114.34|116.22|114.42|116.22|114.42|116.14|114.34|9
1656331660000|2022-06-27 12:07:40|116.23|114.43|116.22|114.42|116.25|114.45|116.22|114.42|8
1656331670000|2022-06-27 12:07:50|116.18|114.38|116.18|114.38|116.18|114.38|116.18|114.38|1
1656331690000|2022-06-27 12:08:10|116.19|114.39|116.21|114.41|116.21|114.41|116.19|114.39|2
1656331700000|2022-06-27 12:08:20|116.2|114.4|116.2|114.4|116.21|114.41|116.2|114.4|3
1656331720000|2022-06-27 12:08:40|116.19|114.39|116.2|114.4|116.23|114.43|116.19|114.39|5
1656331730000|2022-06-27 12:08:50|116.19|114.39|116.19|114.39|116.19|114.39|116.19|114.39|1
1656331740000|2022-06-27 12:09:00|116.2|114.4|116.19|114.39|116.2|114.4|116.19|114.39|2
1656331750000|2022-06-27 12:09:10|116.2|114.4|116.19|114.39|116.2|114.4|116.18|114.38|4
1656331760000|2022-06-27 12:09:20|116.18|114.38|116.18|114.38|116.2|114.4|116.18|114.38|8
1656331770000|2022-06-27 12:09:30|116.19|114.39|116.18|114.38|116.2|114.4|116.18|114.38|4
1656331780000|2022-06-27 12:09:40|116.19|114.39|116.19|114.39|116.19|114.39|116.19|114.39|1
1656331790000|2022-06-27 12:09:50|116.18|114.38|116.18|114.38|116.2|114.4|116.18|114.38|6
1656331800000|2022-06-27 12:10:00|116.19|114.39|116.19|114.39|116.2|114.4|116.19|114.39|3
1656331810000|2022-06-27 12:10:10|116.2|114.4|116.18|114.38|116.2|114.4|116.17|114.37|5
1656331820000|2022-06-27 12:10:20|116.19|114.39|116.18|114.38|116.22|114.42|116.18|114.38|5
1656331830000|2022-06-27 12:10:30|116.19|114.39|116.2|114.4|116.21|114.41|116.19|114.39|3
1656331840000|2022-06-27 12:10:40|116.19|114.39|116.2|114.4|116.21|114.41|116.19|114.39|6
1656331850000|2022-06-27 12:10:50|116.21|114.41|116.2|114.4|116.22|114.42|116.2|114.4|10
1656331860000|2022-06-27 12:11:00|116.21|114.41|116.2|114.4|116.22|114.42|116.2|114.4|4
1656331870000|2022-06-27 12:11:10|116.19|114.39|116.19|114.39|116.19|114.39|116.19|114.39|1
1656331880000|2022-06-27 12:11:20|116.18|114.38|116.17|114.37|116.18|114.38|116.17|114.37|4
1656331890000|2022-06-27 12:11:30|116.16|114.36|116.1|114.3|116.16|114.36|116.1|114.3|3
1656331900000|2022-06-27 12:11:40|116.11|114.31|116.1|114.3|116.11|114.31|116.1|114.3|2
1656331910000|2022-06-27 12:11:50|116.11|114.31|115.99|114.19|116.11|114.31|115.99|114.19|8
1656331920000|2022-06-27 12:12:00|115.98|114.18|115.92|114.12|115.98|114.18|115.92|114.12|8
1656331930000|2022-06-27 12:12:10|115.98|114.18|115.92|114.12|115.98|114.18|115.92|114.12|4
1656331940000|2022-06-27 12:12:20|115.93|114.13|115.93|114.13|115.96|114.16|115.92|114.12|10
1656331950000|2022-06-27 12:12:30|115.92|114.12|115.91|114.11|115.92|114.12|115.91|114.11|2
1656331960000|2022-06-27 12:12:40|115.9|114.1|115.92|114.12|115.92|114.12|115.9|114.1|2
1656331970000|2022-06-27 12:12:50|115.93|114.13|115.93|114.13|115.93|114.13|115.93|114.13|1
1656331980000|2022-06-27 12:13:00|115.94|114.14|115.95|114.15|115.95|114.15|115.94|114.14|2
1656331990000|2022-06-27 12:13:10|115.94|114.14|115.93|114.13|115.94|114.14|115.92|114.12|4
1656332000000|2022-06-27 12:13:20|115.95|114.15|116.01|114.21|116.02|114.22|115.95|114.15|6
1656332010000|2022-06-27 12:13:30|116|114.2|116.02|114.22|116.02|114.22|116|114.2|7
1656332020000|2022-06-27 12:13:40|116.03|114.23|116.03|114.23|116.04|114.24|116.03|114.23|3
1656332030000|2022-06-27 12:13:50|116.02|114.22|116.02|114.22|116.03|114.23|116.02|114.22|7
1656332040000|2022-06-27 12:14:00|116.03|114.23|116.05|114.25|116.08|114.28|116.02|114.22|9
1656332050000|2022-06-27 12:14:10|116.04|114.24|116.01|114.21|116.04|114.24|116.01|114.21|3
1656332060000|2022-06-27 12:14:20|116|114.2|116.01|114.21|116.01|114.21|115.99|114.19|3
1656332070000|2022-06-27 12:14:30|116|114.2|116.01|114.21|116.01|114.21|116|114.2|10
1656332080000|2022-06-27 12:14:40|116|114.2|116.02|114.22|116.02|114.22|115.98|114.18|5
1656332090000|2022-06-27 12:14:50|116.03|114.23|116.05|114.25|116.05|114.25|116.03|114.23|7
1656332100000|2022-06-27 12:15:00|116.04|114.24|116.04|114.24|116.04|114.24|116.03|114.23|3
1656332110000|2022-06-27 12:15:10|116.05|114.25|116.06|114.26|116.06|114.26|116.05|114.25|2
1656332120000|2022-06-27 12:15:20|116.08|114.28|116.08|114.28|116.08|114.28|116.08|114.28|1
1656332130000|2022-06-27 12:15:30|116.09|114.29|116.07|114.27|116.09|114.29|116.04|114.24|7
1656332140000|2022-06-27 12:15:40|116.06|114.26|116.07|114.27|116.07|114.27|116.06|114.26|2
1656332150000|2022-06-27 12:15:50|116.04|114.24|116.09|114.29|116.09|114.29|116.04|114.24|6
1656332160000|2022-06-27 12:16:00|116.08|114.28|116.08|114.28|116.09|114.29|116.06|114.26|6
1656332170000|2022-06-27 12:16:10|116.07|114.27|115.92|114.12|116.08|114.28|115.92|114.12|14
1656332180000|2022-06-27 12:16:20|115.91|114.11|115.99|114.19|115.99|114.19|115.91|114.11|11
1656332190000|2022-06-27 12:16:30|115.98|114.18|115.96|114.16|115.98|114.18|115.95|114.15|8
1656332200000|2022-06-27 12:16:40|115.97|114.17|115.91|114.11|116|114.2|115.91|114.11|15
1656332210000|2022-06-27 12:16:50|115.92|114.12|115.93|114.13|115.95|114.15|115.9|114.1|13
1656332220000|2022-06-27 12:17:00|115.94|114.14|115.91|114.11|115.94|114.14|115.9|114.1|8
1656332230000|2022-06-27 12:17:10|115.9|114.1|115.9|114.1|115.91|114.11|115.9|114.1|3
1656332240000|2022-06-27 12:17:20|115.89|114.09|115.88|114.08|115.89|114.09|115.88|114.08|2
1656332250000|2022-06-27 12:17:30|115.91|114.11|115.91|114.11|115.92|114.12|115.91|114.11|3
1656332260000|2022-06-27 12:17:40|115.92|114.12|115.91|114.11|115.92|114.12|115.9|114.1|5
1656332270000|2022-06-27 12:17:50|115.9|114.1|115.92|114.12|115.92|114.12|115.9|114.1|2
1656332280000|2022-06-27 12:18:00|115.91|114.11|115.92|114.12|115.92|114.12|115.91|114.11|4
1656332290000|2022-06-27 12:18:10|115.91|114.11|115.94|114.14|115.95|114.15|115.91|114.11|8
1656332300000|2022-06-27 12:18:20|115.95|114.15|115.94|114.14|115.95|114.15|115.94|114.14|2
1656332320000|2022-06-27 12:18:40|115.93|114.13|115.89|114.09|115.93|114.13|115.89|114.09|4
1656332330000|2022-06-27 12:18:50|115.9|114.1|115.91|114.11|115.92|114.12|115.9|114.1|3
1656332350000|2022-06-27 12:19:10|115.92|114.12|115.92|114.12|115.93|114.13|115.92|114.12|3
1656332360000|2022-06-27 12:19:20|115.91|114.11|115.91|114.11|115.92|114.12|115.91|114.11|9
1656332370000|2022-06-27 12:19:30|115.92|114.12|115.9|114.1|115.92|114.12|115.9|114.1|16
1656332380000|2022-06-27 12:19:40|115.92|114.12|115.92|114.12|115.93|114.13|115.91|114.11|4
1656332390000|2022-06-27 12:19:50|115.91|114.11|115.91|114.11|115.92|114.12|115.91|114.11|5
1656332400000|2022-06-27 12:20:00|115.92|114.12|115.92|114.12|115.92|114.12|115.91|114.11|3
1656332410000|2022-06-27 12:20:10|115.91|114.11|115.91|114.11|115.93|114.13|115.91|114.11|3
1656332420000|2022-06-27 12:20:20|115.93|114.13|115.9|114.1|115.93|114.13|115.9|114.1|3
1656332430000|2022-06-27 12:20:30|115.89|114.09|115.68|113.88|115.92|114.12|115.68|113.88|11
1656332440000|2022-06-27 12:20:40|115.69|113.89|115.68|113.88|115.71|113.91|115.68|113.88|7
1656332450000|2022-06-27 12:20:50|115.67|113.87|115.58|113.78|115.67|113.87|115.58|113.78|9
1656332460000|2022-06-27 12:21:00|115.59|113.79|115.6|113.8|115.62|113.82|115.59|113.79|10
1656332470000|2022-06-27 12:21:10|115.61|113.81|115.75|113.95|115.75|113.95|115.59|113.79|15
1656332480000|2022-06-27 12:21:20|115.76|113.96|115.71|113.91|115.76|113.96|115.69|113.89|13
1656332490000|2022-06-27 12:21:30|115.74|113.94|115.77|113.97|115.79|113.99|115.74|113.94|6
1656332500000|2022-06-27 12:21:40|115.79|113.99|115.78|113.98|115.82|114.02|115.78|113.98|10
1656332510000|2022-06-27 12:21:50|115.77|113.97|115.78|113.98|115.78|113.98|115.77|113.97|2
1656332520000|2022-06-27 12:22:00|115.77|113.97|115.71|113.91|115.77|113.97|115.71|113.91|4
1656332530000|2022-06-27 12:22:10|115.7|113.9|115.7|113.9|115.7|113.9|115.69|113.89|3
1656332540000|2022-06-27 12:22:20|115.71|113.91|115.7|113.9|115.72|113.92|115.7|113.9|9
1656332550000|2022-06-27 12:22:30|115.71|113.91|115.7|113.9|115.72|113.92|115.7|113.9|5
1656332560000|2022-06-27 12:22:40|115.71|113.91|115.77|113.97|115.8|114|115.71|113.91|6
1656332570000|2022-06-27 12:22:50|115.76|113.96|115.78|113.98|115.78|113.98|115.71|113.91|8
1656332580000|2022-06-27 12:23:00|115.77|113.97|115.76|113.96|115.79|113.99|115.76|113.96|4
1656332590000|2022-06-27 12:23:10|115.77|113.97|115.77|113.97|115.78|113.98|115.75|113.95|11
1656332600000|2022-06-27 12:23:20|115.78|113.98|115.77|113.97|115.78|113.98|115.77|113.97|4
1656332610000|2022-06-27 12:23:30|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1656332630000|2022-06-27 12:23:50|115.77|113.97|115.78|113.98|115.78|113.98|115.76|113.96|4
1656332640000|2022-06-27 12:24:00|115.77|113.97|115.77|113.97|115.78|113.98|115.77|113.97|3
1656332650000|2022-06-27 12:24:10|115.75|113.95|115.76|113.96|115.76|113.96|115.75|113.95|2
1656332660000|2022-06-27 12:24:20|115.75|113.95|115.74|113.94|115.76|113.96|115.74|113.94|8
1656332670000|2022-06-27 12:24:30|115.71|113.91|115.74|113.94|115.74|113.94|115.71|113.91|4
1656332680000|2022-06-27 12:24:40|115.73|113.93|115.71|113.91|115.73|113.93|115.7|113.9|5
1656332690000|2022-06-27 12:24:50|115.7|113.9|115.7|113.9|115.71|113.91|115.7|113.9|5
1656332700000|2022-06-27 12:25:00|115.71|113.91|115.72|113.92|115.74|113.94|115.71|113.91|9
1656332710000|2022-06-27 12:25:10|115.71|113.91|115.72|113.92|115.73|113.93|115.71|113.91|8
1656332720000|2022-06-27 12:25:20|115.73|113.93|115.72|113.92|115.73|113.93|115.72|113.92|4
1656332730000|2022-06-27 12:25:30|115.71|113.91|115.69|113.89|115.71|113.91|115.69|113.89|3
1656332740000|2022-06-27 12:25:40|115.7|113.9|115.71|113.91|115.71|113.91|115.7|113.9|2
1656332750000|2022-06-27 12:25:50|115.72|113.92|115.82|114.02|115.84|114.04|115.72|113.92|13
1656332760000|2022-06-27 12:26:00|115.8|114|115.78|113.98|115.8|114|115.78|113.98|2
1656332770000|2022-06-27 12:26:10|115.79|113.99|115.8|114|115.8|114|115.79|113.99|2
1656332780000|2022-06-27 12:26:20|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1656332800000|2022-06-27 12:26:40|115.8|114|115.77|113.97|115.8|114|115.74|113.94|9
1656332810000|2022-06-27 12:26:50|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1656332820000|2022-06-27 12:27:00|115.77|113.97|115.78|113.98|115.78|113.98|115.76|113.96|8
1656332830000|2022-06-27 12:27:10|115.77|113.97|115.77|113.97|115.78|113.98|115.77|113.97|3
1656332840000|2022-06-27 12:27:20|115.78|113.98|115.85|114.05|115.86|114.06|115.78|113.98|9
1656332850000|2022-06-27 12:27:30|115.86|114.06|115.89|114.09|115.89|114.09|115.86|114.06|6
1656332860000|2022-06-27 12:27:40|115.88|114.08|115.85|114.05|115.88|114.08|115.85|114.05|3
1656332870000|2022-06-27 12:27:50|115.86|114.06|115.87|114.07|115.88|114.08|115.86|114.06|7
1656332880000|2022-06-27 12:28:00|115.86|114.06|115.83|114.03|115.86|114.06|115.82|114.02|6
1656332890000|2022-06-27 12:28:10|115.82|114.02|115.81|114.01|115.82|114.02|115.81|114.01|4
1656332900000|2022-06-27 12:28:20|115.82|114.02|115.81|114.01|115.82|114.02|115.81|114.01|2
1656332910000|2022-06-27 12:28:30|115.82|114.02|115.8|114|115.82|114.02|115.79|113.99|5
1656332920000|2022-06-27 12:28:40|115.79|113.99|115.8|114|115.8|114|115.78|113.98|4
1656332930000|2022-06-27 12:28:50|115.79|113.99|115.78|113.98|115.79|113.99|115.78|113.98|2
1656332940000|2022-06-27 12:29:00|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|1
1656332950000|2022-06-27 12:29:10|115.8|114|115.8|114|115.8|114|115.79|113.99|3
1656332960000|2022-06-27 12:29:20|115.79|113.99|115.8|114|115.8|114|115.79|113.99|2
1656332970000|2022-06-27 12:29:30|115.79|113.99|115.8|114|115.8|114|115.79|113.99|4
1656332980000|2022-06-27 12:29:40|115.79|113.99|115.76|113.96|115.79|113.99|115.76|113.96|4
1656332990000|2022-06-27 12:29:50|115.7|113.9|115.68|113.88|115.7|113.9|115.68|113.88|5
1656333000000|2022-06-27 12:30:00|115.69|113.89|115.69|113.89|115.69|113.89|115.68|113.88|3
1656333010000|2022-06-27 12:30:10|115.68|113.88|115.58|113.78|115.69|113.89|115.57|113.77|14
1656333020000|2022-06-27 12:30:20|115.57|113.77|115.62|113.82|115.62|113.82|115.57|113.77|4
1656333030000|2022-06-27 12:30:30|115.59|113.79|115.57|113.77|115.59|113.79|115.57|113.77|3
1656333040000|2022-06-27 12:30:40|115.56|113.76|115.46|113.66|115.56|113.76|115.44|113.64|11
1656333050000|2022-06-27 12:30:50|115.47|113.67|115.44|113.64|115.48|113.68|115.44|113.64|7
1656333060000|2022-06-27 12:31:00|115.43|113.63|115.44|113.64|115.45|113.65|115.39|113.59|12
1656333070000|2022-06-27 12:31:10|115.43|113.63|115.44|113.64|115.45|113.65|115.41|113.61|10
1656333080000|2022-06-27 12:31:20|115.45|113.65|115.48|113.68|115.5|113.7|115.45|113.65|10
1656333090000|2022-06-27 12:31:30|115.49|113.69|115.48|113.68|115.49|113.69|115.48|113.68|2
1656333100000|2022-06-27 12:31:40|115.49|113.69|115.58|113.78|115.58|113.78|115.48|113.68|10
1656333110000|2022-06-27 12:31:50|115.59|113.79|115.57|113.77|115.59|113.79|115.55|113.75|7
1656333120000|2022-06-27 12:32:00|115.58|113.78|115.54|113.74|115.59|113.79|115.54|113.74|7
1656333130000|2022-06-27 12:32:10|115.55|113.75|115.52|113.72|115.55|113.75|115.52|113.72|6
1656333140000|2022-06-27 12:32:20|115.5|113.7|115.47|113.67|115.5|113.7|115.46|113.66|8
1656333150000|2022-06-27 12:32:30|115.48|113.68|115.48|113.68|115.48|113.68|115.47|113.67|5
1656333160000|2022-06-27 12:32:40|115.49|113.69|115.48|113.68|115.49|113.69|115.48|113.68|6
1656333170000|2022-06-27 12:32:50|115.49|113.69|115.48|113.68|115.49|113.69|115.48|113.68|6
1656333180000|2022-06-27 12:33:00|115.47|113.67|115.48|113.68|115.49|113.69|115.47|113.67|5
1656333190000|2022-06-27 12:33:10|115.49|113.69|115.48|113.68|115.49|113.69|115.47|113.67|6
1656333210000|2022-06-27 12:33:30|115.5|113.7|115.5|113.7|115.5|113.7|115.48|113.68|4
1656333220000|2022-06-27 12:33:40|115.51|113.71|115.51|113.71|115.51|113.71|115.51|113.71|1
1656333230000|2022-06-27 12:33:50|115.52|113.72|115.56|113.76|115.57|113.77|115.52|113.72|6
1656333240000|2022-06-27 12:34:00|115.55|113.75|115.53|113.73|115.55|113.75|115.51|113.71|6
1656333250000|2022-06-27 12:34:10|115.52|113.72|115.54|113.74|115.56|113.76|115.51|113.71|9
1656333260000|2022-06-27 12:34:20|115.51|113.71|115.51|113.71|115.51|113.71|115.51|113.71|1
1656333270000|2022-06-27 12:34:30|115.52|113.72|115.51|113.71|115.53|113.73|115.51|113.71|3
1656333280000|2022-06-27 12:34:40|115.5|113.7|115.53|113.73|115.54|113.74|115.5|113.7|5
1656333290000|2022-06-27 12:34:50|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|1
1656333310000|2022-06-27 12:35:10|115.5|113.7|115.51|113.71|115.51|113.71|115.5|113.7|2
1656333320000|2022-06-27 12:35:20|115.52|113.72|115.54|113.74|115.54|113.74|115.52|113.72|3
1656333330000|2022-06-27 12:35:30|115.56|113.76|115.57|113.77|115.58|113.78|115.56|113.76|4
1656333340000|2022-06-27 12:35:40|115.56|113.76|115.55|113.75|115.56|113.76|115.48|113.68|10
1656333350000|2022-06-27 12:35:50|115.54|113.74|115.53|113.73|115.54|113.74|115.51|113.71|8
1656333360000|2022-06-27 12:36:00|115.52|113.72|115.44|113.64|115.52|113.72|115.44|113.64|6
1656333370000|2022-06-27 12:36:10|115.45|113.65|115.45|113.65|115.45|113.65|115.41|113.61|7
1656333380000|2022-06-27 12:36:20|115.46|113.66|115.48|113.68|115.48|113.68|115.46|113.66|4
1656333390000|2022-06-27 12:36:30|115.52|113.72|115.52|113.72|115.53|113.73|115.52|113.72|3
1656333400000|2022-06-27 12:36:40|115.53|113.73|115.52|113.72|115.53|113.73|115.52|113.72|2
1656333410000|2022-06-27 12:36:50|115.53|113.73|115.52|113.72|115.54|113.74|115.52|113.72|6
1656333420000|2022-06-27 12:37:00|115.53|113.73|115.55|113.75|115.57|113.77|115.53|113.73|7
1656333430000|2022-06-27 12:37:10|115.54|113.74|115.54|113.74|115.55|113.75|115.53|113.73|4
1656333440000|2022-06-27 12:37:20|115.53|113.73|115.56|113.76|115.56|113.76|115.53|113.73|4
1656333450000|2022-06-27 12:37:30|115.57|113.77|115.57|113.77|115.58|113.78|115.57|113.77|3
1656333460000|2022-06-27 12:37:40|115.58|113.78|115.63|113.83|115.63|113.83|115.58|113.78|2
1656333470000|2022-06-27 12:37:50|115.62|113.82|115.61|113.81|115.62|113.82|115.61|113.81|2
1656333480000|2022-06-27 12:38:00|115.62|113.82|115.62|113.82|115.62|113.82|115.62|113.82|1
1656333490000|2022-06-27 12:38:10|115.63|113.83|115.67|113.87|115.67|113.87|115.63|113.83|2
1656333500000|2022-06-27 12:38:20|115.66|113.86|115.66|113.86|115.66|113.86|115.66|113.86|1
1656333510000|2022-06-27 12:38:30|115.67|113.87|115.67|113.87|115.68|113.88|115.67|113.87|3
1656333520000|2022-06-27 12:38:40|115.68|113.88|115.68|113.88|115.68|113.88|115.67|113.87|3
1656333530000|2022-06-27 12:38:50|115.66|113.86|115.68|113.88|115.68|113.88|115.66|113.86|3
1656333550000|2022-06-27 12:39:10|115.67|113.87|115.71|113.91|115.72|113.92|115.67|113.87|4
1656333570000|2022-06-27 12:39:30|115.72|113.92|115.72|113.92|115.72|113.92|115.71|113.91|3
1656333590000|2022-06-27 12:39:50|115.71|113.91|115.71|113.91|115.71|113.91|115.71|113.91|1
1656333610000|2022-06-27 12:40:10|115.72|113.92|115.8|114|115.8|114|115.72|113.92|11
1656333620000|2022-06-27 12:40:20|115.79|113.99|115.74|113.94|115.79|113.99|115.74|113.94|4
1656333630000|2022-06-27 12:40:30|115.73|113.93|115.73|113.93|115.74|113.94|115.72|113.92|4
1656333640000|2022-06-27 12:40:40|115.72|113.92|115.68|113.88|115.74|113.94|115.68|113.88|11
1656333650000|2022-06-27 12:40:50|115.67|113.87|115.57|113.77|115.67|113.87|115.57|113.77|12
1656333660000|2022-06-27 12:41:00|115.56|113.76|115.47|113.67|115.56|113.76|115.46|113.66|7
1656333670000|2022-06-27 12:41:10|115.46|113.66|115.49|113.69|115.49|113.69|115.46|113.66|3
1656333680000|2022-06-27 12:41:20|115.5|113.7|115.45|113.65|115.59|113.79|115.45|113.65|12
1656333690000|2022-06-27 12:41:30|115.46|113.66|115.51|113.71|115.53|113.73|115.46|113.66|8
1656333700000|2022-06-27 12:41:40|115.52|113.72|115.58|113.78|115.58|113.78|115.52|113.72|4
1656333710000|2022-06-27 12:41:50|115.59|113.79|115.6|113.8|115.6|113.8|115.59|113.79|2
1656333720000|2022-06-27 12:42:00|115.59|113.79|115.59|113.79|115.6|113.8|115.59|113.79|3
1656333730000|2022-06-27 12:42:10|115.6|113.8|115.66|113.86|115.67|113.87|115.6|113.8|10
1656333740000|2022-06-27 12:42:20|115.67|113.87|115.62|113.82|115.69|113.89|115.62|113.82|10
1656333750000|2022-06-27 12:42:30|115.63|113.83|115.63|113.83|115.64|113.84|115.63|113.83|3
1656333760000|2022-06-27 12:42:40|115.61|113.81|115.6|113.8|115.61|113.81|115.56|113.76|9
1656333770000|2022-06-27 12:42:50|115.59|113.79|115.61|113.81|115.61|113.81|115.58|113.78|6
1656333780000|2022-06-27 12:43:00|115.62|113.82|115.65|113.85|115.65|113.85|115.62|113.82|6
1656333790000|2022-06-27 12:43:10|115.66|113.86|115.62|113.82|115.66|113.86|115.61|113.81|12
1656333800000|2022-06-27 12:43:20|115.61|113.81|115.59|113.79|115.61|113.81|115.59|113.79|8
1656333810000|2022-06-27 12:43:30|115.6|113.8|115.59|113.79|115.6|113.8|115.58|113.78|6
1656333820000|2022-06-27 12:43:40|115.58|113.78|115.61|113.81|115.62|113.82|115.58|113.78|10
1656333830000|2022-06-27 12:43:50|115.59|113.79|115.54|113.74|115.59|113.79|115.54|113.74|4
1656333840000|2022-06-27 12:44:00|115.52|113.72|115.56|113.76|115.56|113.76|115.52|113.72|5
1656333850000|2022-06-27 12:44:10|115.55|113.75|115.53|113.73|115.55|113.75|115.53|113.73|2
1656333860000|2022-06-27 12:44:20|115.52|113.72|115.45|113.65|115.52|113.72|115.44|113.64|8
1656333870000|2022-06-27 12:44:30|115.44|113.64|115.45|113.65|115.46|113.66|115.44|113.64|7
1656333880000|2022-06-27 12:44:40|115.44|113.64|115.43|113.63|115.44|113.64|115.43|113.63|2
1656333890000|2022-06-27 12:44:50|115.44|113.64|115.5|113.7|115.5|113.7|115.43|113.63|6
1656333900000|2022-06-27 12:45:00|115.51|113.71|115.59|113.79|115.59|113.79|115.48|113.68|11
1656333910000|2022-06-27 12:45:10|115.6|113.8|115.59|113.79|115.6|113.8|115.59|113.79|2
1656333920000|2022-06-27 12:45:20|115.58|113.78|115.56|113.76|115.58|113.78|115.55|113.75|7
1656333930000|2022-06-27 12:45:30|115.53|113.73|115.46|113.66|115.53|113.73|115.45|113.65|8
1656333940000|2022-06-27 12:45:40|115.45|113.65|115.41|113.61|115.46|113.66|115.34|113.54|15
1656333950000|2022-06-27 12:45:50|115.42|113.62|115.45|113.65|115.45|113.65|115.42|113.62|4
1656333960000|2022-06-27 12:46:00|115.44|113.64|115.42|113.62|115.44|113.64|115.41|113.61|6
1656333970000|2022-06-27 12:46:10|115.41|113.61|115.19|113.39|115.41|113.61|115.19|113.39|7
1656333980000|2022-06-27 12:46:20|115.2|113.4|115.21|113.41|115.22|113.42|115.19|113.39|11
1656333990000|2022-06-27 12:46:30|115.23|113.43|115.23|113.43|115.23|113.43|115.23|113.43|1
1656334000000|2022-06-27 12:46:40|115.22|113.42|115.22|113.42|115.22|113.42|115.2|113.4|5
1656334010000|2022-06-27 12:46:50|115.21|113.41|115.25|113.45|115.25|113.45|115.21|113.41|9
1656334020000|2022-06-27 12:47:00|115.24|113.44|115.32|113.52|115.34|113.54|115.24|113.44|9
1656334040000|2022-06-27 12:47:20|115.33|113.53|115.36|113.56|115.36|113.56|115.33|113.53|7
1656334050000|2022-06-27 12:47:30|115.37|113.57|115.34|113.54|115.37|113.57|115.34|113.54|7
1656334060000|2022-06-27 12:47:40|115.32|113.52|115.33|113.53|115.33|113.53|115.32|113.52|2
1656334070000|2022-06-27 12:47:50|115.34|113.54|115.34|113.54|115.36|113.56|115.33|113.53|6
1656334080000|2022-06-27 12:48:00|115.35|113.55|115.35|113.55|115.35|113.55|115.35|113.55|1
1656334090000|2022-06-27 12:48:10|115.32|113.52|115.31|113.51|115.33|113.53|115.28|113.48|7
1656334100000|2022-06-27 12:48:20|115.3|113.5|115.32|113.52|115.32|113.52|115.28|113.48|6
1656334110000|2022-06-27 12:48:30|115.29|113.49|115.3|113.5|115.3|113.5|115.28|113.48|7
1656334120000|2022-06-27 12:48:40|115.32|113.52|115.32|113.52|115.32|113.52|115.32|113.52|1
1656334130000|2022-06-27 12:48:50|115.3|113.5|115.32|113.52|115.32|113.52|115.3|113.5|3
1656334140000|2022-06-27 12:49:00|115.33|113.53|115.34|113.54|115.35|113.55|115.33|113.53|4
1656334150000|2022-06-27 12:49:10|115.35|113.55|115.32|113.52|115.35|113.55|115.3|113.5|8
1656334160000|2022-06-27 12:49:20|115.31|113.51|115.25|113.45|115.32|113.52|115.25|113.45|10
1656334170000|2022-06-27 12:49:30|115.26|113.46|115.34|113.54|115.34|113.54|115.26|113.46|10
1656334180000|2022-06-27 12:49:40|115.35|113.55|115.43|113.63|115.43|113.63|115.34|113.54|3
1656334190000|2022-06-27 12:49:50|115.42|113.62|115.38|113.58|115.45|113.65|115.38|113.58|11
1656334200000|2022-06-27 12:50:00|115.39|113.59|115.43|113.63|115.43|113.63|115.39|113.59|2
1656334210000|2022-06-27 12:50:10|115.42|113.62|115.44|113.64|115.44|113.64|115.42|113.62|5
1656334220000|2022-06-27 12:50:20|115.43|113.63|115.45|113.65|115.45|113.65|115.43|113.63|7
1656334240000|2022-06-27 12:50:40|115.44|113.64|115.44|113.64|115.44|113.64|115.43|113.63|3
1656334250000|2022-06-27 12:50:50|115.45|113.65|115.45|113.65|115.45|113.65|115.45|113.65|1
1656334260000|2022-06-27 12:51:00|115.44|113.64|115.45|113.65|115.45|113.65|115.44|113.64|2
1656334270000|2022-06-27 12:51:10|115.44|113.64|115.42|113.62|115.44|113.64|115.38|113.58|14
1656334280000|2022-06-27 12:51:20|115.41|113.61|115.38|113.58|115.43|113.63|115.37|113.57|9
1656334290000|2022-06-27 12:51:30|115.37|113.57|115.37|113.57|115.37|113.57|115.37|113.57|1
1656334300000|2022-06-27 12:51:40|115.38|113.58|115.37|113.57|115.38|113.58|115.36|113.56|6
1656334310000|2022-06-27 12:51:50|115.38|113.58|115.38|113.58|115.38|113.58|115.38|113.58|1
1656334320000|2022-06-27 12:52:00|115.37|113.57|115.37|113.57|115.37|113.57|115.37|113.57|1
1656334330000|2022-06-27 12:52:10|115.38|113.58|115.38|113.58|115.38|113.58|115.37|113.57|3
1656334340000|2022-06-27 12:52:20|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|2
1656334350000|2022-06-27 12:52:30|115.37|113.57|115.39|113.59|115.39|113.59|115.34|113.54|13
1656334360000|2022-06-27 12:52:40|115.38|113.58|115.39|113.59|115.4|113.6|115.36|113.56|8
1656334370000|2022-06-27 12:52:50|115.38|113.58|115.37|113.57|115.39|113.59|115.37|113.57|6
1656334380000|2022-06-27 12:53:00|115.35|113.55|115.35|113.55|115.35|113.55|115.34|113.54|3
1656334390000|2022-06-27 12:53:10|115.34|113.54|115.36|113.56|115.36|113.56|115.33|113.53|9
1656334400000|2022-06-27 12:53:20|115.35|113.55|115.36|113.56|115.36|113.56|115.32|113.52|8
1656334410000|2022-06-27 12:53:30|115.37|113.57|115.35|113.55|115.37|113.57|115.35|113.55|3
1656334420000|2022-06-27 12:53:40|115.34|113.54|115.28|113.48|115.34|113.54|115.28|113.48|3
1656334430000|2022-06-27 12:53:50|115.27|113.47|115.26|113.46|115.27|113.47|115.26|113.46|4
1656334440000|2022-06-27 12:54:00|115.25|113.45|115.18|113.38|115.26|113.46|115.18|113.38|12
1656334450000|2022-06-27 12:54:10|115.19|113.39|115.24|113.44|115.25|113.45|115.18|113.38|5
1656334460000|2022-06-27 12:54:20|115.23|113.43|115.2|113.4|115.23|113.43|115.2|113.4|3
1656334470000|2022-06-27 12:54:30|115.19|113.39|115.24|113.44|115.24|113.44|115.19|113.39|8
1656334480000|2022-06-27 12:54:40|115.23|113.43|115.2|113.4|115.24|113.44|115.2|113.4|5
1656334490000|2022-06-27 12:54:50|115.19|113.39|115.2|113.4|115.2|113.4|115.19|113.39|2
1656334500000|2022-06-27 12:55:00|115.21|113.41|115.23|113.43|115.24|113.44|115.21|113.41|4
1656334510000|2022-06-27 12:55:10|115.24|113.44|115.25|113.45|115.25|113.45|115.23|113.43|4
1656334520000|2022-06-27 12:55:20|115.26|113.46|115.26|113.46|115.28|113.48|115.24|113.44|10
1656334530000|2022-06-27 12:55:30|115.25|113.45|115.28|113.48|115.28|113.48|115.25|113.45|11
1656334540000|2022-06-27 12:55:40|115.27|113.47|115.27|113.47|115.27|113.47|115.27|113.47|1
1656334550000|2022-06-27 12:55:50|115.28|113.48|115.28|113.48|115.28|113.48|115.28|113.48|1
1656334560000|2022-06-27 12:56:00|115.27|113.47|115.28|113.48|115.28|113.48|115.27|113.47|2
1656334570000|2022-06-27 12:56:10|115.27|113.47|115.24|113.44|115.27|113.47|115.24|113.44|2
1656334580000|2022-06-27 12:56:20|115.25|113.45|115.27|113.47|115.27|113.47|115.25|113.45|3
1656334590000|2022-06-27 12:56:30|115.26|113.46|115.28|113.48|115.28|113.48|115.25|113.45|6
1656334600000|2022-06-27 12:56:40|115.29|113.49|115.3|113.5|115.3|113.5|115.29|113.49|2
1656334610000|2022-06-27 12:56:50|115.29|113.49|115.3|113.5|115.31|113.51|115.29|113.49|4
1656334620000|2022-06-27 12:57:00|115.31|113.51|115.35|113.55|115.35|113.55|115.3|113.5|8
1656334630000|2022-06-27 12:57:10|115.36|113.56|115.37|113.57|115.37|113.57|115.35|113.55|4
1656334640000|2022-06-27 12:57:20|115.38|113.58|115.37|113.57|115.41|113.61|115.37|113.57|13
1656334650000|2022-06-27 12:57:30|115.38|113.58|115.39|113.59|115.4|113.6|115.37|113.57|17
1656334660000|2022-06-27 12:57:40|115.4|113.6|115.39|113.59|115.4|113.6|115.39|113.59|2
1656334670000|2022-06-27 12:57:50|115.38|113.58|115.38|113.58|115.38|113.58|115.38|113.58|1
1656334680000|2022-06-27 12:58:00|115.37|113.57|115.36|113.56|115.37|113.57|115.36|113.56|2
1656334700000|2022-06-27 12:58:20|115.37|113.57|115.36|113.56|115.37|113.57|115.36|113.56|2
1656334730000|2022-06-27 12:58:50|115.37|113.57|115.38|113.58|115.38|113.58|115.37|113.57|2
1656334740000|2022-06-27 12:59:00|115.37|113.57|115.39|113.59|115.39|113.59|115.37|113.57|3
1656334750000|2022-06-27 12:59:10|115.4|113.6|115.41|113.61|115.42|113.62|115.4|113.6|12
1656334760000|2022-06-27 12:59:20|115.42|113.62|115.56|113.76|115.56|113.76|115.42|113.62|16
1656334770000|2022-06-27 12:59:30|115.54|113.74|115.57|113.77|115.57|113.77|115.54|113.74|10
1656334780000|2022-06-27 12:59:40|115.58|113.78|115.58|113.78|115.58|113.78|115.57|113.77|3
1656334790000|2022-06-27 12:59:50|115.59|113.79|115.57|113.77|115.59|113.79|115.57|113.77|3
1656334800000|2022-06-27 13:00:00|115.56|113.76|115.53|113.73|115.56|113.76|115.53|113.73|9
1656334810000|2022-06-27 13:00:10|115.52|113.72|115.52|113.72|115.53|113.73|115.51|113.71|6
1656334820000|2022-06-27 13:00:20|115.53|113.73|115.53|113.73|115.53|113.73|115.53|113.73|1
1656334830000|2022-06-27 13:00:30|115.54|113.74|115.54|113.74|115.55|113.75|115.53|113.73|7
1656334840000|2022-06-27 13:00:40|115.53|113.73|115.54|113.74|115.54|113.74|115.53|113.73|2
1656334850000|2022-06-27 13:00:50|115.55|113.75|115.56|113.76|115.58|113.78|115.55|113.75|7
1656334870000|2022-06-27 13:01:10|115.57|113.77|115.58|113.78|115.58|113.78|115.57|113.77|2
1656334890000|2022-06-27 13:01:30|115.54|113.74|115.56|113.76|115.59|113.79|115.54|113.74|8
1656334900000|2022-06-27 13:01:40|115.57|113.77|115.58|113.78|115.58|113.78|115.56|113.76|7
1656334910000|2022-06-27 13:01:50|115.57|113.77|115.6|113.8|115.6|113.8|115.54|113.74|6
1656334920000|2022-06-27 13:02:00|115.61|113.81|115.66|113.86|115.67|113.87|115.61|113.81|9
1656334930000|2022-06-27 13:02:10|115.65|113.85|115.75|113.95|115.75|113.95|115.65|113.85|6
1656334940000|2022-06-27 13:02:20|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656334950000|2022-06-27 13:02:30|115.72|113.92|115.72|113.92|115.72|113.92|115.71|113.91|3
1656334970000|2022-06-27 13:02:50|115.73|113.93|115.75|113.95|115.75|113.95|115.73|113.93|3
1656334980000|2022-06-27 13:03:00|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656335020000|2022-06-27 13:03:40|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1656335040000|2022-06-27 13:04:00|115.74|113.94|115.74|113.94|115.74|113.94|115.74|113.94|1
1656335050000|2022-06-27 13:04:10|115.75|113.95|115.76|113.96|115.76|113.96|115.75|113.95|2
1656335060000|2022-06-27 13:04:20|115.74|113.94|115.76|113.96|115.76|113.96|115.74|113.94|2
1656335070000|2022-06-27 13:04:30|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|1
1656335080000|2022-06-27 13:04:40|115.74|113.94|115.75|113.95|115.75|113.95|115.74|113.94|2
1656335090000|2022-06-27 13:04:50|115.76|113.96|115.76|113.96|115.76|113.96|115.75|113.95|3
1656335100000|2022-06-27 13:05:00|115.75|113.95|115.83|114.03|115.83|114.03|115.75|113.95|5
1656335110000|2022-06-27 13:05:10|115.82|114.02|115.73|113.93|115.82|114.02|115.73|113.93|4
1656335120000|2022-06-27 13:05:20|115.72|113.92|115.72|113.92|115.73|113.93|115.72|113.92|5
1656335130000|2022-06-27 13:05:30|115.73|113.93|115.72|113.92|115.73|113.93|115.72|113.92|2
1656335150000|2022-06-27 13:05:50|115.73|113.93|115.73|113.93|115.75|113.95|115.72|113.92|8
1656335170000|2022-06-27 13:06:10|115.74|113.94|115.75|113.95|115.75|113.95|115.73|113.93|4
1656335180000|2022-06-27 13:06:20|115.76|113.96|115.77|113.97|115.77|113.97|115.75|113.95|6
1656335190000|2022-06-27 13:06:30|115.76|113.96|115.74|113.94|115.76|113.96|115.74|113.94|6
1656335200000|2022-06-27 13:06:40|115.75|113.95|115.78|113.98|115.78|113.98|115.75|113.95|4
1656335210000|2022-06-27 13:06:50|115.75|113.95|115.78|113.98|115.78|113.98|115.75|113.95|4
1656335240000|2022-06-27 13:07:20|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|1
1656335250000|2022-06-27 13:07:30|115.8|114|115.8|114|115.88|114.08|115.8|114|12
1656335260000|2022-06-27 13:07:40|115.79|113.99|115.78|113.98|115.79|113.99|115.78|113.98|2
1656335270000|2022-06-27 13:07:50|115.79|113.99|115.84|114.04|115.84|114.04|115.79|113.99|4
1656335280000|2022-06-27 13:08:00|115.83|114.03|115.84|114.04|115.84|114.04|115.83|114.03|4
1656335290000|2022-06-27 13:08:10|115.83|114.03|115.85|114.05|115.85|114.05|115.83|114.03|7
1656335310000|2022-06-27 13:08:30|115.86|114.06|115.95|114.15|115.95|114.15|115.86|114.06|8
1656335320000|2022-06-27 13:08:40|115.94|114.14|115.96|114.16|115.96|114.16|115.91|114.11|14
1656335330000|2022-06-27 13:08:50|115.97|114.17|115.97|114.17|115.97|114.17|115.96|114.16|3
1656335340000|2022-06-27 13:09:00|115.94|114.14|115.96|114.16|116.01|114.21|115.94|114.14|6
1656335350000|2022-06-27 13:09:10|115.95|114.15|115.97|114.17|115.97|114.17|115.94|114.14|10
1656335360000|2022-06-27 13:09:20|115.96|114.16|116.03|114.23|116.04|114.24|115.96|114.16|7
1656335370000|2022-06-27 13:09:30|116.01|114.21|116|114.2|116.02|114.22|115.97|114.17|12
1656335380000|2022-06-27 13:09:40|115.99|114.19|115.98|114.18|116|114.2|115.98|114.18|6
1656335390000|2022-06-27 13:09:50|115.99|114.19|116.03|114.23|116.03|114.23|115.99|114.19|3
1656335400000|2022-06-27 13:10:00|116.01|114.21|116|114.2|116.01|114.21|115.99|114.19|4
1656335410000|2022-06-27 13:10:10|115.99|114.19|115.98|114.18|116|114.2|115.98|114.18|4
1656335420000|2022-06-27 13:10:20|115.99|114.19|115.99|114.19|115.99|114.19|115.98|114.18|3
1656335430000|2022-06-27 13:10:30|116|114.2|115.99|114.19|116.02|114.22|115.99|114.19|4
1656335440000|2022-06-27 13:10:40|116|114.2|116.05|114.25|116.05|114.25|116|114.2|8
1656335450000|2022-06-27 13:10:50|116.06|114.26|116.08|114.28|116.08|114.28|116.05|114.25|10
1656335460000|2022-06-27 13:11:00|116.07|114.27|116.08|114.28|116.08|114.28|116.07|114.27|2
1656335470000|2022-06-27 13:11:10|116.09|114.29|116.09|114.29|116.1|114.3|116.08|114.28|7
1656335480000|2022-06-27 13:11:20|116.08|114.28|116.04|114.24|116.09|114.29|116.03|114.23|10
1656335490000|2022-06-27 13:11:30|116.05|114.25|116.08|114.28|116.08|114.28|116.04|114.24|8
1656335500000|2022-06-27 13:11:40|116.07|114.27|116.02|114.22|116.07|114.27|116|114.2|8
1656335510000|2022-06-27 13:11:50|116.01|114.21|116.01|114.21|116.01|114.21|116.01|114.21|1
1656335520000|2022-06-27 13:12:00|116|114.2|115.96|114.16|116|114.2|115.96|114.16|2
1656335530000|2022-06-27 13:12:10|115.97|114.17|115.92|114.12|115.97|114.17|115.91|114.11|10
1656335540000|2022-06-27 13:12:20|115.91|114.11|115.87|114.07|115.91|114.11|115.86|114.06|5
1656335550000|2022-06-27 13:12:30|115.86|114.06|115.84|114.04|115.87|114.07|115.84|114.04|7
1656335560000|2022-06-27 13:12:40|115.83|114.03|115.8|114|115.83|114.03|115.78|113.98|10
1656335570000|2022-06-27 13:12:50|115.78|113.98|115.81|114.01|115.82|114.02|115.74|113.94|14
1656335580000|2022-06-27 13:13:00|115.8|114|115.78|113.98|115.8|114|115.77|113.97|7
1656335590000|2022-06-27 13:13:10|115.79|113.99|115.79|113.99|115.81|114.01|115.79|113.99|5
1656335600000|2022-06-27 13:13:20|115.81|114.01|115.81|114.01|115.81|114.01|115.81|114.01|1
1656335610000|2022-06-27 13:13:30|115.8|114|115.79|113.99|115.81|114.01|115.79|113.99|6
1656335630000|2022-06-27 13:13:50|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|1
1656335640000|2022-06-27 13:14:00|115.79|113.99|115.81|114.01|115.83|114.03|115.79|113.99|11
1656335650000|2022-06-27 13:14:10|115.8|114|115.8|114|115.81|114.01|115.8|114|9
1656335660000|2022-06-27 13:14:20|115.81|114.01|115.8|114|115.81|114.01|115.8|114|6
1656335670000|2022-06-27 13:14:30|115.81|114.01|115.82|114.02|115.82|114.02|115.8|114|4
1656335680000|2022-06-27 13:14:40|115.83|114.03|115.82|114.02|115.83|114.03|115.82|114.02|2
1656335700000|2022-06-27 13:15:00|115.83|114.03|115.84|114.04|115.84|114.04|115.83|114.03|2
1656335710000|2022-06-27 13:15:10|115.86|114.06|115.86|114.06|115.87|114.07|115.85|114.05|11
1656335720000|2022-06-27 13:15:20|115.87|114.07|115.99|114.19|115.99|114.19|115.86|114.06|9
1656335730000|2022-06-27 13:15:30|116|114.2|115.97|114.17|116|114.2|115.97|114.17|8
1656335740000|2022-06-27 13:15:40|116.02|114.22|116|114.2|116.03|114.23|116|114.2|6
1656335750000|2022-06-27 13:15:50|116.01|114.21|116.01|114.21|116.02|114.22|116|114.2|5
1656335760000|2022-06-27 13:16:00|116|114.2|115.97|114.17|116.02|114.22|115.96|114.16|12
1656335770000|2022-06-27 13:16:10|115.96|114.16|115.97|114.17|115.97|114.17|115.93|114.13|9
1656335780000|2022-06-27 13:16:20|115.96|114.16|115.92|114.12|115.97|114.17|115.92|114.12|13
1656335790000|2022-06-27 13:16:30|115.93|114.13|115.94|114.14|115.94|114.14|115.93|114.13|2
1656335800000|2022-06-27 13:16:40|115.95|114.15|115.95|114.15|115.95|114.15|115.94|114.14|3
1656335810000|2022-06-27 13:16:50|115.96|114.16|115.91|114.11|115.96|114.16|115.91|114.11|6
1656335820000|2022-06-27 13:17:00|115.92|114.12|115.96|114.16|115.96|114.16|115.92|114.12|3
1656335830000|2022-06-27 13:17:10|115.95|114.15|115.97|114.17|115.98|114.18|115.95|114.15|4
1656335840000|2022-06-27 13:17:20|115.96|114.16|115.96|114.16|115.96|114.16|115.95|114.15|3
1656335850000|2022-06-27 13:17:30|115.97|114.17|115.98|114.18|115.98|114.18|115.97|114.17|6
1656335860000|2022-06-27 13:17:40|115.97|114.17|115.98|114.18|115.98|114.18|115.97|114.17|2
1656335870000|2022-06-27 13:17:50|115.97|114.17|115.96|114.16|115.97|114.17|115.96|114.16|2
1656335880000|2022-06-27 13:18:00|115.95|114.15|115.94|114.14|115.95|114.15|115.93|114.13|3
1656335890000|2022-06-27 13:18:10|115.93|114.13|115.9|114.1|115.93|114.13|115.87|114.07|9
1656335900000|2022-06-27 13:18:20|115.91|114.11|115.9|114.1|115.91|114.11|115.9|114.1|2
1656335910000|2022-06-27 13:18:30|115.89|114.09|115.93|114.13|115.94|114.14|115.89|114.09|5
1656335920000|2022-06-27 13:18:40|115.94|114.14|115.93|114.13|115.94|114.14|115.93|114.13|2
1656335930000|2022-06-27 13:18:50|115.92|114.12|115.96|114.16|115.96|114.16|115.92|114.12|4
1656335940000|2022-06-27 13:19:00|115.95|114.15|115.9|114.1|115.95|114.15|115.9|114.1|5
1656335950000|2022-06-27 13:19:10|115.89|114.09|115.9|114.1|115.9|114.1|115.89|114.09|2
1656335960000|2022-06-27 13:19:20|115.89|114.09|115.89|114.09|115.89|114.09|115.89|114.09|1
1656335970000|2022-06-27 13:19:30|115.86|114.06|115.78|113.98|115.86|114.06|115.78|113.98|7
1656335980000|2022-06-27 13:19:40|115.77|113.97|115.76|113.96|115.78|113.98|115.76|113.96|5
1656335990000|2022-06-27 13:19:50|115.75|113.95|115.68|113.88|115.75|113.95|115.68|113.88|3
1656336000000|2022-06-27 13:20:00|115.69|113.89|115.69|113.89|115.69|113.89|115.68|113.88|3
1656336010000|2022-06-27 13:20:10|115.7|113.9|115.7|113.9|115.73|113.93|115.7|113.9|8
1656336020000|2022-06-27 13:20:20|115.68|113.88|115.68|113.88|115.69|113.89|115.68|113.88|5
1656336040000|2022-06-27 13:20:40|115.67|113.87|115.66|113.86|115.67|113.87|115.66|113.86|2
1656336050000|2022-06-27 13:20:50|115.67|113.87|115.68|113.88|115.69|113.89|115.67|113.87|4
1656336060000|2022-06-27 13:21:00|115.69|113.89|115.61|113.81|115.69|113.89|115.61|113.81|10
1656336070000|2022-06-27 13:21:10|115.6|113.8|115.6|113.8|115.62|113.82|115.59|113.79|7
1656336080000|2022-06-27 13:21:20|115.58|113.78|115.6|113.8|115.6|113.8|115.58|113.78|3
1656336090000|2022-06-27 13:21:30|115.62|113.82|115.59|113.79|115.62|113.82|115.59|113.79|3
1656336100000|2022-06-27 13:21:40|115.6|113.8|115.6|113.8|115.61|113.81|115.6|113.8|3
1656336110000|2022-06-27 13:21:50|115.59|113.79|115.64|113.84|115.64|113.84|115.59|113.79|7
1656336120000|2022-06-27 13:22:00|115.66|113.86|115.67|113.87|115.69|113.89|115.66|113.86|8
1656336130000|2022-06-27 13:22:10|115.66|113.86|115.64|113.84|115.66|113.86|115.64|113.84|5
1656336140000|2022-06-27 13:22:20|115.63|113.83|115.61|113.81|115.63|113.83|115.61|113.81|7
1656336150000|2022-06-27 13:22:30|115.62|113.82|115.52|113.72|115.62|113.82|115.52|113.72|6
1656336160000|2022-06-27 13:22:40|115.53|113.73|115.5|113.7|115.54|113.74|115.49|113.69|8
1656336170000|2022-06-27 13:22:50|115.42|113.62|115.42|113.62|115.42|113.62|115.4|113.6|4
1656336180000|2022-06-27 13:23:00|115.43|113.63|115.45|113.65|115.49|113.69|115.43|113.63|14
1656336190000|2022-06-27 13:23:10|115.43|113.63|115.31|113.51|115.43|113.63|115.3|113.5|7
1656336200000|2022-06-27 13:23:20|115.3|113.5|115.29|113.49|115.31|113.51|115.29|113.49|4
1656336210000|2022-06-27 13:23:30|115.3|113.5|115.29|113.49|115.31|113.51|115.29|113.49|5
1656336220000|2022-06-27 13:23:40|115.3|113.5|115.4|113.6|115.4|113.6|115.29|113.49|13
1656336230000|2022-06-27 13:23:50|115.39|113.59|115.33|113.53|115.39|113.59|115.31|113.51|8
1656336240000|2022-06-27 13:24:00|115.32|113.52|115.32|113.52|115.34|113.54|115.32|113.52|4
1656336250000|2022-06-27 13:24:10|115.31|113.51|115.36|113.56|115.38|113.58|115.31|113.51|7
1656336260000|2022-06-27 13:24:20|115.37|113.57|115.36|113.56|115.41|113.61|115.36|113.56|10
1656336270000|2022-06-27 13:24:30|115.35|113.55|115.34|113.54|115.35|113.55|115.33|113.53|4
1656336280000|2022-06-27 13:24:40|115.31|113.51|115.32|113.52|115.36|113.56|115.3|113.5|10
1656336290000|2022-06-27 13:24:50|115.3|113.5|115.3|113.5|115.3|113.5|115.3|113.5|1
1656336300000|2022-06-27 13:25:00|115.31|113.51|115.33|113.53|115.33|113.53|115.31|113.51|7
1656336310000|2022-06-27 13:25:10|115.34|113.54|115.43|113.63|115.44|113.64|115.34|113.54|9
1656336320000|2022-06-27 13:25:20|115.46|113.66|115.48|113.68|115.48|113.68|115.46|113.66|5
1656336330000|2022-06-27 13:25:30|115.47|113.67|115.39|113.59|115.47|113.67|115.38|113.58|9
1656336340000|2022-06-27 13:25:40|115.4|113.6|115.45|113.65|115.46|113.66|115.4|113.6|7
1656336350000|2022-06-27 13:25:50|115.46|113.66|115.41|113.61|115.46|113.66|115.39|113.59|9
1656336360000|2022-06-27 13:26:00|115.4|113.6|115.39|113.59|115.41|113.61|115.39|113.59|4
1656336370000|2022-06-27 13:26:10|115.4|113.6|115.4|113.6|115.4|113.6|115.4|113.6|1
1656336380000|2022-06-27 13:26:20|115.41|113.61|115.38|113.58|115.41|113.61|115.38|113.58|5
1656336390000|2022-06-27 13:26:30|115.41|113.61|115.41|113.61|115.41|113.61|115.38|113.58|4
1656336400000|2022-06-27 13:26:40|115.4|113.6|115.38|113.58|115.4|113.6|115.38|113.58|5
1656336410000|2022-06-27 13:26:50|115.36|113.56|115.4|113.6|115.4|113.6|115.36|113.56|13
1656336420000|2022-06-27 13:27:00|115.42|113.62|115.42|113.62|115.42|113.62|115.41|113.61|3
1656336430000|2022-06-27 13:27:10|115.45|113.65|115.46|113.66|115.47|113.67|115.44|113.64|10
1656336440000|2022-06-27 13:27:20|115.47|113.67|115.48|113.68|115.49|113.69|115.47|113.67|9
1656336450000|2022-06-27 13:27:30|115.47|113.67|115.45|113.65|115.48|113.68|115.45|113.65|9
1656336460000|2022-06-27 13:27:40|115.46|113.66|115.64|113.84|115.64|113.84|115.45|113.65|13
1656336470000|2022-06-27 13:27:50|115.66|113.86|115.58|113.78|115.73|113.93|115.58|113.78|19
1656336480000|2022-06-27 13:28:00|115.57|113.77|115.58|113.78|115.6|113.8|115.53|113.73|15
1656336490000|2022-06-27 13:28:10|115.57|113.77|115.6|113.8|115.6|113.8|115.54|113.74|13
1656336500000|2022-06-27 13:28:20|115.59|113.79|115.53|113.73|115.59|113.79|115.52|113.72|11
1656336510000|2022-06-27 13:28:30|115.57|113.77|115.53|113.73|115.6|113.8|115.53|113.73|15
1656336520000|2022-06-27 13:28:40|115.52|113.72|115.57|113.77|115.58|113.78|115.52|113.72|11
1656336530000|2022-06-27 13:28:50|115.56|113.76|115.61|113.81|115.61|113.81|115.54|113.74|11
1656336540000|2022-06-27 13:29:00|115.64|113.84|115.7|113.9|115.7|113.9|115.59|113.79|10
1656336550000|2022-06-27 13:29:10|115.69|113.89|115.66|113.86|115.69|113.89|115.66|113.86|3
1656336560000|2022-06-27 13:29:20|115.67|113.87|115.67|113.87|115.68|113.88|115.67|113.87|3
1656336570000|2022-06-27 13:29:30|115.68|113.88|115.66|113.86|115.69|113.89|115.65|113.85|9
1656336580000|2022-06-27 13:29:40|115.65|113.85|115.69|113.89|115.7|113.9|115.65|113.85|6
1656336590000|2022-06-27 13:29:50|115.68|113.88|115.69|113.89|115.72|113.92|115.68|113.88|12
1656336600000|2022-06-27 13:30:00|115.7|113.9|115.69|113.89|115.72|113.92|115.69|113.89|7
1656336610000|2022-06-27 13:30:10|115.7|113.9|115.57|113.77|115.73|113.93|115.57|113.77|22
1656336620000|2022-06-27 13:30:20|115.58|113.78|115.69|113.89|115.7|113.9|115.58|113.78|12
1656336630000|2022-06-27 13:30:30|115.7|113.9|115.83|114.03|115.83|114.03|115.7|113.9|15
1656336640000|2022-06-27 13:30:40|115.81|114.01|115.85|114.05|115.86|114.06|115.75|113.95|14
1656336650000|2022-06-27 13:30:50|115.84|114.04|115.83|114.03|115.85|114.05|115.78|113.98|16
1656336660000|2022-06-27 13:31:00|115.87|114.07|115.84|114.04|115.87|114.07|115.77|113.97|22
1656336670000|2022-06-27 13:31:10|115.85|114.05|115.87|114.07|115.9|114.1|115.84|114.04|18
1656336680000|2022-06-27 13:31:20|115.86|114.06|115.76|113.96|115.87|114.07|115.76|113.96|16
1656336690000|2022-06-27 13:31:30|115.77|113.97|115.61|113.81|115.77|113.97|115.6|113.8|15
1656336700000|2022-06-27 13:31:40|115.62|113.82|115.65|113.85|115.66|113.86|115.62|113.82|17
1656336710000|2022-06-27 13:31:50|115.66|113.86|115.66|113.86|115.68|113.88|115.61|113.81|16
1656336720000|2022-06-27 13:32:00|115.65|113.85|115.61|113.81|115.65|113.85|115.59|113.79|13
1656336730000|2022-06-27 13:32:10|115.6|113.8|115.66|113.86|115.66|113.86|115.53|113.73|17
1656336740000|2022-06-27 13:32:20|115.65|113.85|115.66|113.86|115.67|113.87|115.63|113.83|16
1656336750000|2022-06-27 13:32:30|115.65|113.85|115.61|113.81|115.65|113.85|115.6|113.8|8
1656336760000|2022-06-27 13:32:40|115.6|113.8|115.55|113.75|115.6|113.8|115.55|113.75|4
1656336770000|2022-06-27 13:32:50|115.46|113.66|115.43|113.63|115.5|113.7|115.43|113.63|9
1656336780000|2022-06-27 13:33:00|115.42|113.62|115.31|113.51|115.42|113.62|115.28|113.48|24
1656336790000|2022-06-27 13:33:10|115.3|113.5|115.06|113.26|115.3|113.5|115.06|113.26|27
1656336800000|2022-06-27 13:33:20|115.05|113.25|114.83|113.03|115.05|113.25|114.73|112.93|26
1656336810000|2022-06-27 13:33:30|114.86|113.06|114.84|113.04|114.86|113.06|114.78|112.98|21
1656336820000|2022-06-27 13:33:40|114.85|113.05|114.87|113.07|114.88|113.08|114.79|112.99|20
1656336830000|2022-06-27 13:33:50|114.86|113.06|114.83|113.03|114.89|113.09|114.81|113.01|16
1656336840000|2022-06-27 13:34:00|114.81|113.01|114.61|112.81|114.81|113.01|114.5|112.7|24
1656336850000|2022-06-27 13:34:10|114.62|112.82|114.61|112.81|114.62|112.82|114.52|112.72|23
1656336860000|2022-06-27 13:34:20|114.63|112.83|114.58|112.78|114.63|112.83|114.5|112.7|28
1656336870000|2022-06-27 13:34:30|114.57|112.77|114.61|112.81|114.65|112.85|114.52|112.72|24
1656336880000|2022-06-27 13:34:40|114.63|112.83|114.6|112.8|114.63|112.83|114.58|112.78|14
1656336890000|2022-06-27 13:34:50|114.59|112.79|114.62|112.82|114.64|112.84|114.59|112.79|18
1656336900000|2022-06-27 13:35:00|114.61|112.81|114.61|112.81|114.62|112.82|114.59|112.79|11
1656336910000|2022-06-27 13:35:10|114.6|112.8|114.58|112.78|114.63|112.83|114.58|112.78|8
1656336920000|2022-06-27 13:35:20|114.57|112.77|114.76|112.96|114.77|112.97|114.57|112.77|15
1656336930000|2022-06-27 13:35:30|114.79|112.99|114.83|113.03|114.84|113.04|114.79|112.99|21
1656336940000|2022-06-27 13:35:40|114.82|113.02|114.87|113.07|114.87|113.07|114.81|113.01|16
1656336950000|2022-06-27 13:35:50|114.86|113.06|114.82|113.02|114.86|113.06|114.79|112.99|18
1656336960000|2022-06-27 13:36:00|114.83|113.03|114.82|113.02|114.85|113.05|114.8|113|12
1656336970000|2022-06-27 13:36:10|114.89|113.09|114.9|113.1|114.94|113.14|114.84|113.04|18
1656336980000|2022-06-27 13:36:20|114.91|113.11|114.7|112.9|114.91|113.11|114.69|112.89|20
1656336990000|2022-06-27 13:36:30|114.69|112.89|114.69|112.89|114.75|112.95|114.69|112.89|8
1656337000000|2022-06-27 13:36:40|114.71|112.91|114.7|112.9|114.75|112.95|114.69|112.89|17
1656337010000|2022-06-27 13:36:50|114.69|112.89|114.53|112.73|114.69|112.89|114.51|112.71|26
1656337020000|2022-06-27 13:37:00|114.52|112.72|114.58|112.78|114.68|112.88|114.52|112.72|30
1656337030000|2022-06-27 13:37:10|114.56|112.76|114.57|112.77|114.58|112.78|114.48|112.68|20
1656337040000|2022-06-27 13:37:20|114.56|112.76|114.55|112.75|114.67|112.87|114.54|112.74|30
1656337050000|2022-06-27 13:37:30|114.53|112.73|114.59|112.79|114.59|112.79|114.51|112.71|21
1656337060000|2022-06-27 13:37:40|114.58|112.78|114.6|112.8|114.6|112.8|114.52|112.72|14
1656337070000|2022-06-27 13:37:50|114.61|112.81|114.63|112.83|114.67|112.87|114.61|112.81|20
1656337080000|2022-06-27 13:38:00|114.62|112.82|114.79|112.99|114.79|112.99|114.62|112.82|11
1656337090000|2022-06-27 13:38:10|114.78|112.98|114.7|112.9|114.79|112.99|114.67|112.87|15
1656337100000|2022-06-27 13:38:20|114.69|112.89|114.69|112.89|114.73|112.93|114.66|112.86|27
1656337110000|2022-06-27 13:38:30|114.68|112.88|114.68|112.88|114.7|112.9|114.57|112.77|19
1656337120000|2022-06-27 13:38:40|114.72|112.92|114.68|112.88|114.72|112.92|114.67|112.87|20
1656337130000|2022-06-27 13:38:50|114.67|112.87|114.68|112.88|114.75|112.95|114.66|112.86|20
1656337140000|2022-06-27 13:39:00|114.67|112.87|114.69|112.89|114.69|112.89|114.66|112.86|16
1656337150000|2022-06-27 13:39:10|114.68|112.88|114.75|112.95|114.75|112.95|114.66|112.86|18
1656337160000|2022-06-27 13:39:20|114.78|112.98|114.84|113.04|114.84|113.04|114.71|112.91|16
1656337170000|2022-06-27 13:39:30|114.82|113.02|114.81|113.01|114.84|113.04|114.76|112.96|18
1656337180000|2022-06-27 13:39:40|114.82|113.02|114.84|113.04|114.86|113.06|114.8|113|16
1656337190000|2022-06-27 13:39:50|114.83|113.03|114.8|113|114.87|113.07|114.8|113|20
1656337200000|2022-06-27 13:40:00|114.78|112.98|114.68|112.88|114.83|113.03|114.67|112.87|19
1656337210000|2022-06-27 13:40:10|114.69|112.89|114.71|112.91|114.74|112.94|114.68|112.88|18
1656337220000|2022-06-27 13:40:20|114.72|112.92|114.76|112.96|114.81|113.01|114.67|112.87|22
1656337230000|2022-06-27 13:40:30|114.75|112.95|114.73|112.93|114.8|113|114.73|112.93|16
1656337240000|2022-06-27 13:40:40|114.72|112.92|114.62|112.82|114.73|112.93|114.62|112.82|14
1656337250000|2022-06-27 13:40:50|114.63|112.83|114.59|112.79|114.68|112.88|114.57|112.77|22
1656337260000|2022-06-27 13:41:00|114.58|112.78|114.49|112.69|114.63|112.83|114.47|112.67|16
1656337270000|2022-06-27 13:41:10|114.48|112.68|114.33|112.53|114.49|112.69|114.29|112.49|28
1656337280000|2022-06-27 13:41:20|114.3|112.5|114.26|112.46|114.33|112.53|114.26|112.46|19
1656337290000|2022-06-27 13:41:30|114.28|112.48|114.27|112.47|114.29|112.49|114.27|112.47|10
1656337300000|2022-06-27 13:41:40|114.21|112.41|114.18|112.38|114.27|112.47|114.15|112.35|18
1656337310000|2022-06-27 13:41:50|114.16|112.36|114.08|112.28|114.19|112.39|114.04|112.24|18
1656337320000|2022-06-27 13:42:00|114.1|112.3|114.27|112.47|114.27|112.47|114.09|112.29|13
1656337330000|2022-06-27 13:42:10|114.26|112.46|114.16|112.36|114.28|112.48|114.16|112.36|11
1656337340000|2022-06-27 13:42:20|114.17|112.37|114.25|112.45|114.25|112.45|114.17|112.37|19
1656337350000|2022-06-27 13:42:30|114.26|112.46|114.33|112.53|114.33|112.53|114.26|112.46|11
1656337360000|2022-06-27 13:42:40|114.35|112.55|114.31|112.51|114.4|112.6|114.31|112.51|17
1656337370000|2022-06-27 13:42:50|114.3|112.5|114.22|112.42|114.31|112.51|114.21|112.41|17
1656337380000|2022-06-27 13:43:00|114.21|112.41|114.19|112.39|114.22|112.42|114.19|112.39|8
1656337390000|2022-06-27 13:43:10|114.18|112.38|114.01|112.21|114.19|112.39|114.01|112.21|13
1656337400000|2022-06-27 13:43:20|114|112.2|113.88|112.08|114|112.2|113.86|112.06|21
1656337410000|2022-06-27 13:43:30|113.86|112.06|113.62|111.82|113.86|112.06|113.62|111.82|26
1656337420000|2022-06-27 13:43:40|113.6|111.8|113.48|111.68|113.66|111.86|113.42|111.62|23
1656337430000|2022-06-27 13:43:50|113.47|111.67|113.72|111.92|113.72|111.92|113.47|111.67|28
1656337440000|2022-06-27 13:44:00|113.73|111.93|113.68|111.88|113.75|111.95|113.66|111.86|26
1656337450000|2022-06-27 13:44:10|113.67|111.87|113.84|112.04|113.84|112.04|113.63|111.83|20
1656337460000|2022-06-27 13:44:20|113.87|112.07|113.9|112.1|113.9|112.1|113.81|112.01|20
1656337470000|2022-06-27 13:44:30|113.92|112.12|113.9|112.1|114.05|112.25|113.89|112.09|17
1656337480000|2022-06-27 13:44:40|113.91|112.11|114|112.2|114.03|112.23|113.91|112.11|17
1656337490000|2022-06-27 13:44:50|113.99|112.19|114.04|112.24|114.07|112.27|113.93|112.13|19
1656337500000|2022-06-27 13:45:00|114.05|112.25|113.97|112.17|114.07|112.27|113.97|112.17|19
1656337510000|2022-06-27 13:45:10|113.98|112.18|113.71|111.91|113.98|112.18|113.71|111.91|23
1656337520000|2022-06-27 13:45:20|113.7|111.9|113.64|111.84|113.75|111.95|113.62|111.82|22
1656337530000|2022-06-27 13:45:30|113.63|111.83|113.38|111.58|113.63|111.83|113.34|111.54|23
1656337540000|2022-06-27 13:45:40|113.39|111.59|113.43|111.63|113.47|111.67|113.35|111.55|16
1656337550000|2022-06-27 13:45:50|113.46|111.66|113.48|111.68|113.48|111.68|113.43|111.63|18
1656337560000|2022-06-27 13:46:00|113.49|111.69|113.59|111.79|113.6|111.8|113.48|111.68|17
1656337570000|2022-06-27 13:46:10|113.6|111.8|113.53|111.73|113.67|111.87|113.53|111.73|19
1656337580000|2022-06-27 13:46:20|113.54|111.74|113.47|111.67|113.57|111.77|113.46|111.66|18
1656337590000|2022-06-27 13:46:30|113.46|111.66|113.46|111.66|113.49|111.69|113.43|111.63|15
1656337600000|2022-06-27 13:46:40|113.45|111.65|113.38|111.58|113.45|111.65|113.36|111.56|17
1656337610000|2022-06-27 13:46:50|113.39|111.59|113.33|111.53|113.4|111.6|113.29|111.49|17
1656337620000|2022-06-27 13:47:00|113.3|111.5|113.21|111.41|113.33|111.53|113.19|111.39|20
1656337630000|2022-06-27 13:47:10|113.22|111.42|113.15|111.35|113.22|111.42|113.08|111.28|30
1656337640000|2022-06-27 13:47:20|113.11|111.31|113.18|111.38|113.2|111.4|113|111.2|31
1656337650000|2022-06-27 13:47:30|113.19|111.39|113.25|111.45|113.25|111.45|113.18|111.38|19
1656337660000|2022-06-27 13:47:40|113.27|111.47|113.32|111.52|113.35|111.55|113.27|111.47|26
1656337670000|2022-06-27 13:47:50|113.31|111.51|113.35|111.55|113.35|111.55|113.3|111.5|13
1656337680000|2022-06-27 13:48:00|113.36|111.56|113.58|111.78|113.59|111.79|113.36|111.56|17
1656337690000|2022-06-27 13:48:10|113.55|111.75|113.45|111.65|113.6|111.8|113.44|111.64|26
1656337700000|2022-06-27 13:48:20|113.44|111.64|113.49|111.69|113.5|111.7|113.4|111.6|18
1656337710000|2022-06-27 13:48:30|113.48|111.68|113.43|111.63|113.48|111.68|113.42|111.62|21
1656337720000|2022-06-27 13:48:40|113.44|111.64|113.39|111.59|113.44|111.64|113.33|111.53|16
1656337730000|2022-06-27 13:48:50|113.38|111.58|113.26|111.46|113.39|111.59|113.25|111.45|18
1656337740000|2022-06-27 13:49:00|113.25|111.45|113.27|111.47|113.28|111.48|113.25|111.45|12
1656337750000|2022-06-27 13:49:10|113.26|111.46|113.24|111.44|113.27|111.47|113.23|111.43|9
1656337760000|2022-06-27 13:49:20|113.26|111.46|113.27|111.47|113.33|111.53|113.26|111.46|14
1656337770000|2022-06-27 13:49:30|113.28|111.48|113.29|111.49|113.32|111.52|113.27|111.47|17
1656337780000|2022-06-27 13:49:40|113.28|111.48|113.38|111.58|113.39|111.59|113.28|111.48|18
1656337790000|2022-06-27 13:49:50|113.36|111.56|113.34|111.54|113.37|111.57|113.34|111.54|8
1656337800000|2022-06-27 13:50:00|113.29|111.49|113.18|111.38|113.29|111.49|113.07|111.27|17
1656337810000|2022-06-27 13:50:10|113.19|111.39|113.24|111.44|113.24|111.44|113.18|111.38|15
1656337820000|2022-06-27 13:50:20|113.25|111.45|113.25|111.45|113.26|111.46|113.24|111.44|11
1656337830000|2022-06-27 13:50:30|113.24|111.44|113.24|111.44|113.26|111.46|113.19|111.39|16
1656337840000|2022-06-27 13:50:40|113.25|111.45|113.23|111.43|113.25|111.45|113.18|111.38|14
1656337850000|2022-06-27 13:50:50|113.22|111.42|113.19|111.39|113.23|111.43|113.17|111.37|13
1656337860000|2022-06-27 13:51:00|113.18|111.38|113.18|111.38|113.23|111.43|113.18|111.38|16
1656337870000|2022-06-27 13:51:10|113.17|111.37|113.21|111.41|113.24|111.44|113.17|111.37|18
1656337880000|2022-06-27 13:51:20|113.23|111.43|113.23|111.43|113.26|111.46|113.23|111.43|8
1656337890000|2022-06-27 13:51:30|113.24|111.44|113.36|111.56|113.36|111.56|113.24|111.44|19
1656337900000|2022-06-27 13:51:40|113.37|111.57|113.42|111.62|113.44|111.64|113.35|111.55|18
1656337910000|2022-06-27 13:51:50|113.43|111.63|113.5|111.7|113.53|111.73|113.42|111.62|12
1656337920000|2022-06-27 13:52:00|113.49|111.69|113.6|111.8|113.62|111.82|113.49|111.69|18
1656337930000|2022-06-27 13:52:10|113.61|111.81|113.6|111.8|113.64|111.84|113.51|111.71|24
1656337940000|2022-06-27 13:52:20|113.59|111.79|113.54|111.74|113.59|111.79|113.52|111.72|19
1656337950000|2022-06-27 13:52:30|113.53|111.73|113.46|111.66|113.53|111.73|113.46|111.66|24
1656337960000|2022-06-27 13:52:40|113.45|111.65|113.46|111.66|113.49|111.69|113.4|111.6|19
1656337970000|2022-06-27 13:52:50|113.38|111.58|113.36|111.56|113.38|111.58|113.28|111.48|13
1656337980000|2022-06-27 13:53:00|113.38|111.58|113.63|111.83|113.63|111.83|113.38|111.58|15
1656337990000|2022-06-27 13:53:10|113.62|111.82|113.45|111.65|113.62|111.82|113.45|111.65|17
1656338000000|2022-06-27 13:53:20|113.48|111.68|113.44|111.64|113.5|111.7|113.37|111.57|23
1656338010000|2022-06-27 13:53:30|113.43|111.63|113.46|111.66|113.47|111.67|113.43|111.63|11
1656338020000|2022-06-27 13:53:40|113.45|111.65|113.46|111.66|113.47|111.67|113.45|111.65|10
1656338030000|2022-06-27 13:53:50|113.42|111.62|113.45|111.65|113.46|111.66|113.38|111.58|12
1656338040000|2022-06-27 13:54:00|113.46|111.66|113.47|111.67|113.49|111.69|113.44|111.64|14
1656338050000|2022-06-27 13:54:10|113.48|111.68|113.51|111.71|113.51|111.71|113.48|111.68|4
1656338060000|2022-06-27 13:54:20|113.52|111.72|113.51|111.71|113.54|111.74|113.47|111.67|10
1656338070000|2022-06-27 13:54:30|113.52|111.72|113.6|111.8|113.63|111.83|113.52|111.72|20
1656338080000|2022-06-27 13:54:40|113.57|111.77|113.58|111.78|113.59|111.79|113.56|111.76|4
1656338090000|2022-06-27 13:54:50|113.57|111.77|113.56|111.76|113.59|111.79|113.55|111.75|23
1656338100000|2022-06-27 13:55:00|113.57|111.77|113.54|111.74|113.57|111.77|113.48|111.68|19
1656338110000|2022-06-27 13:55:10|113.53|111.73|113.5|111.7|113.53|111.73|113.38|111.58|22
1656338120000|2022-06-27 13:55:20|113.49|111.69|113.48|111.68|113.55|111.75|113.46|111.66|16
1656338130000|2022-06-27 13:55:30|113.47|111.67|113.47|111.67|113.49|111.69|113.45|111.65|12
1656338140000|2022-06-27 13:55:40|113.45|111.65|113.48|111.68|113.48|111.68|113.45|111.65|9
1656338150000|2022-06-27 13:55:50|113.47|111.67|113.39|111.59|113.48|111.68|113.3|111.5|23
1656338160000|2022-06-27 13:56:00|113.4|111.6|113.53|111.73|113.54|111.74|113.4|111.6|17
1656338170000|2022-06-27 13:56:10|113.52|111.72|113.47|111.67|113.55|111.75|113.46|111.66|16
1656338180000|2022-06-27 13:56:20|113.48|111.68|113.49|111.69|113.54|111.74|113.48|111.68|13
1656338190000|2022-06-27 13:56:30|113.48|111.68|113.53|111.73|113.54|111.74|113.48|111.68|11
1656338200000|2022-06-27 13:56:40|113.54|111.74|113.58|111.78|113.62|111.82|113.52|111.72|15
1656338210000|2022-06-27 13:56:50|113.55|111.75|113.53|111.73|113.56|111.76|113.49|111.69|14
1656338220000|2022-06-27 13:57:00|113.54|111.74|113.5|111.7|113.55|111.75|113.49|111.69|15
1656338230000|2022-06-27 13:57:10|113.49|111.69|113.48|111.68|113.51|111.71|113.47|111.67|12
1656338240000|2022-06-27 13:57:20|113.47|111.67|113.45|111.65|113.49|111.69|113.44|111.64|16
1656338250000|2022-06-27 13:57:30|113.44|111.64|113.41|111.61|113.46|111.66|113.38|111.58|15
1656338260000|2022-06-27 13:57:40|113.4|111.6|113.46|111.66|113.52|111.72|113.4|111.6|10
1656338270000|2022-06-27 13:57:50|113.45|111.65|113.41|111.61|113.49|111.69|113.41|111.61|15
1656338280000|2022-06-27 13:58:00|113.42|111.62|113.39|111.59|113.44|111.64|113.38|111.58|13
1656338290000|2022-06-27 13:58:10|113.38|111.58|113.25|111.45|113.38|111.58|113.23|111.43|12
1656338300000|2022-06-27 13:58:20|113.26|111.46|113.33|111.53|113.33|111.53|113.22|111.42|19
1656338310000|2022-06-27 13:58:30|113.31|111.51|113.26|111.46|113.31|111.51|113.26|111.46|10
1656338320000|2022-06-27 13:58:40|113.27|111.47|113.17|111.37|113.3|111.5|113.17|111.37|18
1656338330000|2022-06-27 13:58:50|113.18|111.38|113.17|111.37|113.19|111.39|113.15|111.35|24
1656338340000|2022-06-27 13:59:00|113.18|111.38|113.17|111.37|113.23|111.43|113.15|111.35|16
1656338350000|2022-06-27 13:59:10|113.16|111.36|113.12|111.32|113.19|111.39|113.12|111.32|12
1656338360000|2022-06-27 13:59:20|113.11|111.31|113.09|111.29|113.11|111.31|113.03|111.23|16
1656338370000|2022-06-27 13:59:30|113.1|111.3|113.14|111.34|113.15|111.35|113.07|111.27|15
1656338380000|2022-06-27 13:59:40|113.13|111.33|113.25|111.45|113.25|111.45|113.13|111.33|17
1656338390000|2022-06-27 13:59:50|113.24|111.44|113.21|111.41|113.24|111.44|113.18|111.38|16
1656338400000|2022-06-27 14:00:00|113.22|111.42|113.18|111.38|113.22|111.42|113.12|111.32|20
1656338410000|2022-06-27 14:00:10|113.19|111.39|113.19|111.39|113.25|111.45|113.19|111.39|12
1656338420000|2022-06-27 14:00:20|113.18|111.38|113.13|111.33|113.18|111.38|113.11|111.31|11
1656338430000|2022-06-27 14:00:30|113.1|111.3|112.98|111.18|113.1|111.3|112.98|111.18|12
1656338440000|2022-06-27 14:00:40|112.97|111.17|112.51|110.71|112.97|111.17|112.5|110.7|24
1656338450000|2022-06-27 14:00:50|112.55|110.75|112.61|110.81|112.64|110.84|112.54|110.74|22
1656338460000|2022-06-27 14:01:00|112.66|110.86|112.48|110.68|112.68|110.88|112.47|110.67|20
1656338470000|2022-06-27 14:01:10|112.49|110.69|112.29|110.49|112.49|110.69|112.14|110.34|24
1656338480000|2022-06-27 14:01:20|112.28|110.48|112.3|110.5|112.5|110.7|112.22|110.42|29
1656338490000|2022-06-27 14:01:30|112.31|110.51|112.24|110.44|112.37|110.57|112.22|110.42|27
1656338500000|2022-06-27 14:01:40|112.21|110.41|112.17|110.37|112.28|110.48|112.16|110.36|22
1656338510000|2022-06-27 14:01:50|112.16|110.36|111.7|109.9|112.16|110.36|111.7|109.9|25
1656338520000|2022-06-27 14:02:00|111.66|109.86|111.61|109.81|111.66|109.86|111.5|109.7|30
1656338530000|2022-06-27 14:02:10|111.62|109.82|111.56|109.76|111.75|109.95|111.56|109.76|34
1656338540000|2022-06-27 14:02:20|111.59|109.79|111.21|109.41|111.59|109.79|111.12|109.32|23
1656338550000|2022-06-27 14:02:30|111.22|109.42|111.73|109.93|111.73|109.93|111.22|109.42|26
1656338560000|2022-06-27 14:02:40|111.72|109.92|111.85|110.05|111.94|110.14|111.72|109.92|23
1656338570000|2022-06-27 14:02:50|111.88|110.08|112.11|110.31|112.12|110.32|111.88|110.08|26
1656338580000|2022-06-27 14:03:00|112.12|110.32|112.16|110.36|112.27|110.47|112.06|110.26|30
1656338590000|2022-06-27 14:03:10|112.14|110.34|112.17|110.37|112.2|110.4|112.08|110.28|21
1656338600000|2022-06-27 14:03:20|112.18|110.38|112.21|110.41|112.24|110.44|112.16|110.36|23
1656338610000|2022-06-27 14:03:30|112.2|110.4|112.4|110.6|112.4|110.6|112.19|110.39|24
1656338620000|2022-06-27 14:03:40|112.43|110.63|112.4|110.6|112.44|110.64|112.39|110.59|19
1656338630000|2022-06-27 14:03:50|112.39|110.59|112.5|110.7|112.51|110.71|112.39|110.59|12
1656338640000|2022-06-27 14:04:00|112.54|110.74|112.47|110.67|112.54|110.74|112.47|110.67|10
1656338650000|2022-06-27 14:04:10|112.48|110.68|112.6|110.8|112.6|110.8|112.48|110.68|10
1656338660000|2022-06-27 14:04:20|112.62|110.82|112.61|110.81|112.64|110.84|112.58|110.78|20
1656338670000|2022-06-27 14:04:30|112.62|110.82|112.62|110.82|112.66|110.86|112.6|110.8|25
1656338680000|2022-06-27 14:04:40|112.66|110.86|112.6|110.8|112.7|110.9|112.58|110.78|15
1656338690000|2022-06-27 14:04:50|112.61|110.81|112.53|110.73|112.62|110.82|112.53|110.73|13
1656338700000|2022-06-27 14:05:00|112.52|110.72|112.4|110.6|112.53|110.73|112.4|110.6|20
1656338710000|2022-06-27 14:05:10|112.39|110.59|112.35|110.55|112.42|110.62|112.34|110.54|19
1656338720000|2022-06-27 14:05:20|112.34|110.54|112.31|110.51|112.34|110.54|112.28|110.48|19
1656338730000|2022-06-27 14:05:30|112.32|110.52|112.44|110.64|112.44|110.64|112.32|110.52|19
1656338740000|2022-06-27 14:05:40|112.45|110.65|112.56|110.76|112.56|110.76|112.45|110.65|15
1656338750000|2022-06-27 14:05:50|112.59|110.79|112.57|110.77|112.64|110.84|112.57|110.77|20
1656338760000|2022-06-27 14:06:00|112.56|110.76|112.5|110.7|112.56|110.76|112.5|110.7|16
1656338770000|2022-06-27 14:06:10|112.49|110.69|112.5|110.7|112.53|110.73|112.48|110.68|13
1656338780000|2022-06-27 14:06:20|112.51|110.71|112.41|110.61|112.51|110.71|112.41|110.61|10
1656338790000|2022-06-27 14:06:30|112.42|110.62|112.45|110.65|112.45|110.65|112.42|110.62|6
1656338800000|2022-06-27 14:06:40|112.44|110.64|112.48|110.68|112.51|110.71|112.44|110.64|8
1656338810000|2022-06-27 14:06:50|112.54|110.74|112.52|110.72|112.55|110.75|112.49|110.69|9
1656338820000|2022-06-27 14:07:00|112.51|110.71|112.5|110.7|112.53|110.73|112.39|110.59|19
1656338830000|2022-06-27 14:07:10|112.49|110.69|112.52|110.72|112.54|110.74|112.49|110.69|20
1656338840000|2022-06-27 14:07:20|112.5|110.7|112.42|110.62|112.5|110.7|112.36|110.56|18
1656338850000|2022-06-27 14:07:30|112.43|110.63|112.42|110.62|112.43|110.63|112.39|110.59|12
1656338860000|2022-06-27 14:07:40|112.41|110.61|112.44|110.64|112.44|110.64|112.37|110.57|15
1656338870000|2022-06-27 14:07:50|112.45|110.65|112.6|110.8|112.62|110.82|112.45|110.65|12
1656338880000|2022-06-27 14:08:00|112.59|110.79|112.61|110.81|112.61|110.81|112.56|110.76|14
1656338890000|2022-06-27 14:08:10|112.59|110.79|112.48|110.68|112.6|110.8|112.48|110.68|16
1656338900000|2022-06-27 14:08:20|112.49|110.69|112.48|110.68|112.51|110.71|112.48|110.68|11
1656338910000|2022-06-27 14:08:30|112.49|110.69|112.5|110.7|112.51|110.71|112.49|110.69|7
1656338920000|2022-06-27 14:08:40|112.49|110.69|112.38|110.58|112.49|110.69|112.31|110.51|20
1656338930000|2022-06-27 14:08:50|112.36|110.56|112.32|110.52|112.37|110.57|112.26|110.46|19
1656338940000|2022-06-27 14:09:00|112.31|110.51|112.29|110.49|112.34|110.54|112.29|110.49|12
1656338950000|2022-06-27 14:09:10|112.27|110.47|112.13|110.33|112.27|110.47|112.13|110.33|14
1656338960000|2022-06-27 14:09:20|112.12|110.32|112.22|110.42|112.22|110.42|112.11|110.31|12
1656338970000|2022-06-27 14:09:30|112.23|110.43|112.31|110.51|112.35|110.55|112.22|110.42|21
1656338980000|2022-06-27 14:09:40|112.3|110.5|112.47|110.67|112.48|110.68|112.3|110.5|14
1656338990000|2022-06-27 14:09:50|112.5|110.7|112.5|110.7|112.5|110.7|112.48|110.68|11
1656339000000|2022-06-27 14:10:00|112.49|110.69|112.47|110.67|112.5|110.7|112.46|110.66|14
1656339010000|2022-06-27 14:10:10|112.46|110.66|112.39|110.59|112.46|110.66|112.37|110.57|14
1656339020000|2022-06-27 14:10:20|112.37|110.57|112.26|110.46|112.37|110.57|112.26|110.46|7
1656339030000|2022-06-27 14:10:30|112.29|110.49|112.22|110.42|112.29|110.49|112.15|110.35|21
1656339040000|2022-06-27 14:10:40|112.21|110.41|112.35|110.55|112.35|110.55|112.21|110.41|17
1656339050000|2022-06-27 14:10:50|112.36|110.56|112.35|110.55|112.36|110.56|112.33|110.53|10
1656339060000|2022-06-27 14:11:00|112.34|110.54|112.29|110.49|112.38|110.58|112.27|110.47|20
1656339070000|2022-06-27 14:11:10|112.28|110.48|112.2|110.4|112.28|110.48|112.18|110.38|16
1656339080000|2022-06-27 14:11:20|112.21|110.41|112.24|110.44|112.26|110.46|112.18|110.38|17
1656339090000|2022-06-27 14:11:30|112.21|110.41|112.2|110.4|112.24|110.44|112.19|110.39|17
1656339100000|2022-06-27 14:11:40|112.19|110.39|112.18|110.38|112.2|110.4|112.14|110.34|20
1656339110000|2022-06-27 14:11:50|112.19|110.39|112.18|110.38|112.24|110.44|112.18|110.38|14
1656339120000|2022-06-27 14:12:00|112.2|110.4|112.29|110.49|112.29|110.49|112.2|110.4|17
1656339130000|2022-06-27 14:12:10|112.28|110.48|112.29|110.49|112.29|110.49|112.28|110.48|12
1656339140000|2022-06-27 14:12:20|112.28|110.48|112.36|110.56|112.36|110.56|112.28|110.48|10
1656339150000|2022-06-27 14:12:30|112.37|110.57|112.31|110.51|112.37|110.57|112.29|110.49|12
1656339160000|2022-06-27 14:12:40|112.33|110.53|112.31|110.51|112.33|110.53|112.29|110.49|8
1656339170000|2022-06-27 14:12:50|112.3|110.5|112.31|110.51|112.32|110.52|112.3|110.5|8
1656339180000|2022-06-27 14:13:00|112.3|110.5|112.4|110.6|112.4|110.6|112.3|110.5|14
1656339190000|2022-06-27 14:13:10|112.39|110.59|112.47|110.67|112.47|110.67|112.39|110.59|10
1656339200000|2022-06-27 14:13:20|112.48|110.68|112.51|110.71|112.53|110.73|112.48|110.68|12
1656339210000|2022-06-27 14:13:30|112.53|110.73|112.49|110.69|112.53|110.73|112.49|110.69|9
1656339220000|2022-06-27 14:13:40|112.48|110.68|112.4|110.6|112.48|110.68|112.4|110.6|7
1656339230000|2022-06-27 14:13:50|112.41|110.61|112.39|110.59|112.43|110.63|112.39|110.59|11
1656339240000|2022-06-27 14:14:00|112.4|110.6|112.4|110.6|112.41|110.61|112.39|110.59|8
1656339250000|2022-06-27 14:14:10|112.39|110.59|112.38|110.58|112.41|110.61|112.38|110.58|6
1656339260000|2022-06-27 14:14:20|112.4|110.6|112.43|110.63|112.43|110.63|112.39|110.59|14
1656339270000|2022-06-27 14:14:30|112.44|110.64|112.5|110.7|112.5|110.7|112.44|110.64|6
1656339280000|2022-06-27 14:14:40|112.49|110.69|112.48|110.68|112.49|110.69|112.48|110.68|6
1656339290000|2022-06-27 14:14:50|112.47|110.67|112.49|110.69|112.49|110.69|112.47|110.67|3
1656339300000|2022-06-27 14:15:00|112.48|110.68|112.46|110.66|112.5|110.7|112.46|110.66|15
1656339310000|2022-06-27 14:15:10|112.47|110.67|112.43|110.63|112.47|110.67|112.4|110.6|15
1656339320000|2022-06-27 14:15:20|112.45|110.65|112.4|110.6|112.45|110.65|112.4|110.6|6
1656339330000|2022-06-27 14:15:30|112.41|110.61|112.4|110.6|112.42|110.62|112.4|110.6|8
1656339340000|2022-06-27 14:15:40|112.39|110.59|112.31|110.51|112.39|110.59|112.29|110.49|13
1656339350000|2022-06-27 14:15:50|112.32|110.52|112.35|110.55|112.38|110.58|112.31|110.51|7
1656339360000|2022-06-27 14:16:00|112.36|110.56|112.42|110.62|112.43|110.63|112.36|110.56|12
1656339370000|2022-06-27 14:16:10|112.4|110.6|112.41|110.61|112.42|110.62|112.4|110.6|9
1656339380000|2022-06-27 14:16:20|112.42|110.62|112.46|110.66|112.46|110.66|112.42|110.62|4
1656339390000|2022-06-27 14:16:30|112.47|110.67|112.53|110.73|112.53|110.73|112.47|110.67|5
1656339400000|2022-06-27 14:16:40|112.6|110.8|112.74|110.94|112.74|110.94|112.6|110.8|12
1656339410000|2022-06-27 14:16:50|112.75|110.95|112.81|111.01|112.89|111.09|112.75|110.95|18
1656339420000|2022-06-27 14:17:00|112.8|111|112.89|111.09|112.9|111.1|112.8|111|11
1656339430000|2022-06-27 14:17:10|112.88|111.08|112.63|110.83|112.88|111.08|112.61|110.81|17
1656339440000|2022-06-27 14:17:20|112.66|110.86|112.49|110.69|112.66|110.86|112.48|110.68|17
1656339450000|2022-06-27 14:17:30|112.51|110.71|112.51|110.71|112.59|110.79|112.49|110.69|19
1656339460000|2022-06-27 14:17:40|112.5|110.7|112.49|110.69|112.5|110.7|112.42|110.62|16
1656339470000|2022-06-27 14:17:50|112.5|110.7|112.33|110.53|112.5|110.7|112.33|110.53|15
1656339480000|2022-06-27 14:18:00|112.32|110.52|112.23|110.43|112.35|110.55|112.23|110.43|10
1656339490000|2022-06-27 14:18:10|112.22|110.42|112.24|110.44|112.27|110.47|112.22|110.42|16
1656339500000|2022-06-27 14:18:20|112.23|110.43|112.13|110.33|112.23|110.43|112.13|110.33|18
1656339510000|2022-06-27 14:18:30|112.14|110.34|112.17|110.37|112.18|110.38|112.13|110.33|19
1656339520000|2022-06-27 14:18:40|112.16|110.36|112.15|110.35|112.19|110.39|112.13|110.33|11
1656339530000|2022-06-27 14:18:50|112.19|110.39|112.15|110.35|112.19|110.39|112.15|110.35|9
1656339540000|2022-06-27 14:19:00|112.16|110.36|112.29|110.49|112.3|110.5|112.15|110.35|21
1656339550000|2022-06-27 14:19:10|112.3|110.5|112.35|110.55|112.36|110.56|112.3|110.5|13
1656339560000|2022-06-27 14:19:20|112.36|110.56|112.4|110.6|112.5|110.7|112.36|110.56|18
1656339570000|2022-06-27 14:19:30|112.39|110.59|112.45|110.65|112.45|110.65|112.39|110.59|5
1656339580000|2022-06-27 14:19:40|112.44|110.64|112.4|110.6|112.45|110.65|112.39|110.59|9
1656339590000|2022-06-27 14:19:50|112.42|110.62|112.4|110.6|112.44|110.64|112.4|110.6|14
1656339600000|2022-06-27 14:20:00|112.41|110.61|112.38|110.58|112.41|110.61|112.35|110.55|11
1656339610000|2022-06-27 14:20:10|112.37|110.57|112.33|110.53|112.37|110.57|112.31|110.51|14
1656339620000|2022-06-27 14:20:20|112.32|110.52|112.35|110.55|112.35|110.55|112.31|110.51|10
1656339630000|2022-06-27 14:20:30|112.34|110.54|112.3|110.5|112.35|110.55|112.3|110.5|10
1656339640000|2022-06-27 14:20:40|112.31|110.51|112.28|110.48|112.33|110.53|112.27|110.47|8
1656339650000|2022-06-27 14:20:50|112.3|110.5|112.27|110.47|112.31|110.51|112.27|110.47|8
1656339660000|2022-06-27 14:21:00|112.26|110.46|112.39|110.59|112.39|110.59|112.26|110.46|17
1656339670000|2022-06-27 14:21:10|112.42|110.62|112.44|110.64|112.46|110.66|112.39|110.59|22
1656339680000|2022-06-27 14:21:20|112.43|110.63|112.4|110.6|112.44|110.64|112.39|110.59|17
1656339690000|2022-06-27 14:21:30|112.41|110.61|112.41|110.61|112.41|110.61|112.38|110.58|7
1656339700000|2022-06-27 14:21:40|112.42|110.62|112.42|110.62|112.43|110.63|112.41|110.61|9
1656339710000|2022-06-27 14:21:50|112.44|110.64|112.45|110.65|112.45|110.65|112.44|110.64|2
1656339720000|2022-06-27 14:22:00|112.46|110.66|112.41|110.61|112.46|110.66|112.4|110.6|5
1656339730000|2022-06-27 14:22:10|112.42|110.62|112.35|110.55|112.42|110.62|112.24|110.44|21
1656339740000|2022-06-27 14:22:20|112.34|110.54|112.32|110.52|112.34|110.54|112.3|110.5|11
1656339750000|2022-06-27 14:22:30|112.31|110.51|112.35|110.55|112.35|110.55|112.31|110.51|10
1656339760000|2022-06-27 14:22:40|112.34|110.54|112.35|110.55|112.36|110.56|112.34|110.54|4
1656339770000|2022-06-27 14:22:50|112.34|110.54|112.35|110.55|112.35|110.55|112.29|110.49|14
1656339780000|2022-06-27 14:23:00|112.34|110.54|112.4|110.6|112.41|110.61|112.29|110.49|12
1656339790000|2022-06-27 14:23:10|112.39|110.59|112.41|110.61|112.41|110.61|112.38|110.58|5
1656339800000|2022-06-27 14:23:20|112.4|110.6|112.39|110.59|112.4|110.6|112.39|110.59|2
1656339810000|2022-06-27 14:23:30|112.38|110.58|112.38|110.58|112.38|110.58|112.38|110.58|1
1656339820000|2022-06-27 14:23:40|112.37|110.57|112.38|110.58|112.39|110.59|112.37|110.57|4
1656339830000|2022-06-27 14:23:50|112.37|110.57|112.37|110.57|112.37|110.57|112.37|110.57|1
1656339840000|2022-06-27 14:24:00|112.35|110.55|112.37|110.57|112.37|110.57|112.34|110.54|5
1656339850000|2022-06-27 14:24:10|112.39|110.59|112.42|110.62|112.42|110.62|112.38|110.58|12
1656339860000|2022-06-27 14:24:20|112.44|110.64|112.54|110.74|112.57|110.77|112.44|110.64|15
1656339870000|2022-06-27 14:24:30|112.53|110.73|112.56|110.76|112.56|110.76|112.53|110.73|4
1656339880000|2022-06-27 14:24:40|112.54|110.74|112.51|110.71|112.55|110.75|112.47|110.67|11
1656339890000|2022-06-27 14:24:50|112.5|110.7|112.44|110.64|112.5|110.7|112.44|110.64|10
1656339900000|2022-06-27 14:25:00|112.42|110.62|112.41|110.61|112.44|110.64|112.41|110.61|7
1656339910000|2022-06-27 14:25:10|112.4|110.6|112.35|110.55|112.41|110.61|112.35|110.55|10
1656339920000|2022-06-27 14:25:20|112.34|110.54|112.37|110.57|112.38|110.58|112.34|110.54|4
1656339930000|2022-06-27 14:25:30|112.38|110.58|112.37|110.57|112.38|110.58|112.37|110.57|2
1656339940000|2022-06-27 14:25:40|112.38|110.58|112.39|110.59|112.39|110.59|112.37|110.57|6
1656339950000|2022-06-27 14:25:50|112.37|110.57|112.39|110.59|112.39|110.59|112.37|110.57|6
1656339960000|2022-06-27 14:26:00|112.4|110.6|112.37|110.57|112.4|110.6|112.37|110.57|8
1656339970000|2022-06-27 14:26:10|112.41|110.61|112.41|110.61|112.41|110.61|112.41|110.61|1
1656339980000|2022-06-27 14:26:20|112.4|110.6|112.5|110.7|112.5|110.7|112.39|110.59|11
1656339990000|2022-06-27 14:26:30|112.52|110.72|112.49|110.69|112.53|110.73|112.49|110.69|4
1656340000000|2022-06-27 14:26:40|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656340010000|2022-06-27 14:26:50|112.51|110.71|112.46|110.66|112.51|110.71|112.42|110.62|12
1656340020000|2022-06-27 14:27:00|112.47|110.67|112.52|110.72|112.53|110.73|112.47|110.67|7
1656340030000|2022-06-27 14:27:10|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|2
1656340040000|2022-06-27 14:27:20|112.44|110.64|112.44|110.64|112.44|110.64|112.43|110.63|3
1656340050000|2022-06-27 14:27:30|112.43|110.63|112.46|110.66|112.46|110.66|112.43|110.63|3
1656340060000|2022-06-27 14:27:40|112.48|110.68|112.5|110.7|112.5|110.7|112.47|110.67|4
1656340070000|2022-06-27 14:27:50|112.52|110.72|112.53|110.73|112.56|110.76|112.52|110.72|11
1656340080000|2022-06-27 14:28:00|112.54|110.74|112.54|110.74|112.54|110.74|112.53|110.73|3
1656340090000|2022-06-27 14:28:10|112.55|110.75|112.76|110.96|112.77|110.97|112.55|110.75|17
1656340100000|2022-06-27 14:28:20|112.75|110.95|112.68|110.88|112.75|110.95|112.67|110.87|19
1656340110000|2022-06-27 14:28:30|112.67|110.87|112.64|110.84|112.67|110.87|112.63|110.83|7
1656340120000|2022-06-27 14:28:40|112.63|110.83|112.63|110.83|112.63|110.83|112.62|110.82|5
1656340130000|2022-06-27 14:28:50|112.62|110.82|112.63|110.83|112.63|110.83|112.61|110.81|4
1656340140000|2022-06-27 14:29:00|112.64|110.84|112.55|110.75|112.64|110.84|112.54|110.74|11
1656340150000|2022-06-27 14:29:10|112.54|110.74|112.53|110.73|112.57|110.77|112.53|110.73|6
1656340160000|2022-06-27 14:29:20|112.54|110.74|112.44|110.64|112.54|110.74|112.44|110.64|9
1656340170000|2022-06-27 14:29:30|112.43|110.63|112.44|110.64|112.44|110.64|112.43|110.63|2
1656340180000|2022-06-27 14:29:40|112.46|110.66|112.49|110.69|112.49|110.69|112.44|110.64|11
1656340190000|2022-06-27 14:29:50|112.48|110.68|112.5|110.7|112.51|110.71|112.48|110.68|6
1656340200000|2022-06-27 14:30:00|112.49|110.69|112.52|110.72|112.52|110.72|112.48|110.68|6
1656340210000|2022-06-27 14:30:10|112.54|110.74|112.52|110.72|112.54|110.74|112.5|110.7|5
1656340220000|2022-06-27 14:30:20|112.53|110.73|112.6|110.8|112.6|110.8|112.53|110.73|7
1656340230000|2022-06-27 14:30:30|112.61|110.81|112.68|110.88|112.68|110.88|112.61|110.81|10
1656340240000|2022-06-27 14:30:40|112.67|110.87|112.65|110.85|112.67|110.87|112.62|110.82|11
1656340250000|2022-06-27 14:30:50|112.66|110.86|112.67|110.87|112.67|110.87|112.66|110.86|2
1656340260000|2022-06-27 14:31:00|112.66|110.86|112.69|110.89|112.7|110.9|112.66|110.86|5
1656340270000|2022-06-27 14:31:10|112.68|110.88|112.7|110.9|112.7|110.9|112.68|110.88|3
1656340280000|2022-06-27 14:31:20|112.69|110.89|112.69|110.89|112.7|110.9|112.69|110.89|7
1656340310000|2022-06-27 14:31:50|112.7|110.9|112.72|110.92|112.72|110.92|112.7|110.9|3
1656340320000|2022-06-27 14:32:00|112.73|110.93|112.73|110.93|112.75|110.95|112.72|110.92|9
1656340330000|2022-06-27 14:32:10|112.74|110.94|112.83|111.03|112.84|111.04|112.74|110.94|9
1656340350000|2022-06-27 14:32:30|112.86|111.06|112.85|111.05|112.87|111.07|112.83|111.03|7
1656340360000|2022-06-27 14:32:40|112.86|111.06|112.87|111.07|112.88|111.08|112.86|111.06|3
1656340370000|2022-06-27 14:32:50|112.86|111.06|112.85|111.05|112.87|111.07|112.85|111.05|3
1656340380000|2022-06-27 14:33:00|112.84|111.04|112.71|110.91|112.84|111.04|112.7|110.9|16
1656340390000|2022-06-27 14:33:10|112.72|110.92|112.74|110.94|112.78|110.98|112.72|110.92|5
1656340400000|2022-06-27 14:33:20|112.75|110.95|112.77|110.97|112.77|110.97|112.75|110.95|3
1656340410000|2022-06-27 14:33:30|112.78|110.98|112.76|110.96|112.78|110.98|112.75|110.95|4
1656340420000|2022-06-27 14:33:40|112.75|110.95|113.02|111.22|113.02|111.22|112.75|110.95|17
1656340430000|2022-06-27 14:33:50|113.01|111.21|112.95|111.15|113.01|111.21|112.89|111.09|14
1656340440000|2022-06-27 14:34:00|112.97|111.17|113.08|111.28|113.08|111.28|112.91|111.11|18
1656340450000|2022-06-27 14:34:10|113.09|111.29|113.06|111.26|113.09|111.29|113.04|111.24|10
1656340460000|2022-06-27 14:34:20|113.08|111.28|113.14|111.34|113.14|111.34|113.08|111.28|5
1656340470000|2022-06-27 14:34:30|113.12|111.32|113.05|111.25|113.12|111.32|113.04|111.24|6
1656340480000|2022-06-27 14:34:40|113.1|111.3|113.05|111.25|113.11|111.31|113.04|111.24|9
1656340490000|2022-06-27 14:34:50|113.04|111.24|113.09|111.29|113.1|111.3|113.02|111.22|9
1656340500000|2022-06-27 14:35:00|113.1|111.3|113.09|111.29|113.1|111.3|113.07|111.27|6
1656340510000|2022-06-27 14:35:10|113.08|111.28|113.11|111.31|113.12|111.32|113.08|111.28|10
1656340520000|2022-06-27 14:35:20|113.13|111.33|113.06|111.26|113.13|111.33|113.06|111.26|8
1656340530000|2022-06-27 14:35:30|113.07|111.27|113.08|111.28|113.1|111.3|113.07|111.27|5
1656340540000|2022-06-27 14:35:40|113.07|111.27|113.02|111.22|113.07|111.27|113.02|111.22|5
1656340550000|2022-06-27 14:35:50|113.01|111.21|112.98|111.18|113.01|111.21|112.98|111.18|3
1656340560000|2022-06-27 14:36:00|112.97|111.17|112.91|111.11|112.97|111.17|112.91|111.11|4
1656340570000|2022-06-27 14:36:10|112.9|111.1|112.84|111.04|112.9|111.1|112.84|111.04|10
1656340580000|2022-06-27 14:36:20|112.85|111.05|112.9|111.1|112.9|111.1|112.85|111.05|4
1656340590000|2022-06-27 14:36:30|112.89|111.09|112.87|111.07|112.89|111.09|112.85|111.05|11
1656340600000|2022-06-27 14:36:40|112.89|111.09|112.84|111.04|112.91|111.11|112.84|111.04|13
1656340610000|2022-06-27 14:36:50|112.85|111.05|112.83|111.03|112.89|111.09|112.83|111.03|15
1656340620000|2022-06-27 14:37:00|112.86|111.06|113.06|111.26|113.07|111.27|112.86|111.06|13
1656340630000|2022-06-27 14:37:10|113.05|111.25|112.97|111.17|113.05|111.25|112.96|111.16|11
1656340640000|2022-06-27 14:37:20|112.96|111.16|112.92|111.12|112.96|111.16|112.88|111.08|6
1656340650000|2022-06-27 14:37:30|112.93|111.13|112.85|111.05|112.97|111.17|112.85|111.05|11
1656340660000|2022-06-27 14:37:40|112.84|111.04|112.81|111.01|112.85|111.05|112.81|111.01|9
1656340670000|2022-06-27 14:37:50|112.8|111|112.82|111.02|112.83|111.03|112.8|111|7
1656340680000|2022-06-27 14:38:00|112.83|111.03|112.82|111.02|112.83|111.03|112.81|111.01|4
1656340690000|2022-06-27 14:38:10|112.81|111.01|112.79|110.99|112.81|111.01|112.79|110.99|3
1656340700000|2022-06-27 14:38:20|112.76|110.96|112.74|110.94|112.77|110.97|112.74|110.94|11
1656340710000|2022-06-27 14:38:30|112.75|110.95|112.76|110.96|112.78|110.98|112.74|110.94|6
1656340720000|2022-06-27 14:38:40|112.75|110.95|112.75|110.95|112.76|110.96|112.74|110.94|5
1656340730000|2022-06-27 14:38:50|112.74|110.94|112.75|110.95|112.75|110.95|112.74|110.94|2
1656340740000|2022-06-27 14:39:00|112.83|111.03|112.79|110.99|112.83|111.03|112.74|110.94|16
1656340750000|2022-06-27 14:39:10|112.8|111|112.77|110.97|112.8|111|112.76|110.96|10
1656340760000|2022-06-27 14:39:20|112.78|110.98|112.91|111.11|112.91|111.11|112.78|110.98|12
1656340770000|2022-06-27 14:39:30|112.93|111.13|112.83|111.03|112.99|111.19|112.83|111.03|14
1656340780000|2022-06-27 14:39:40|112.84|111.04|112.81|111.01|112.87|111.07|112.81|111.01|11
1656340790000|2022-06-27 14:39:50|112.82|111.02|112.8|111|112.83|111.03|112.8|111|9
1656340800000|2022-06-27 14:40:00|112.81|111.01|112.79|110.99|112.83|111.03|112.79|110.99|16
1656340810000|2022-06-27 14:40:10|112.78|110.98|112.77|110.97|112.79|110.99|112.77|110.97|8
1656340820000|2022-06-27 14:40:20|112.76|110.96|112.65|110.85|112.76|110.96|112.64|110.84|13
1656340830000|2022-06-27 14:40:30|112.63|110.83|112.7|110.9|112.7|110.9|112.62|110.82|17
1656340840000|2022-06-27 14:40:40|112.71|110.91|112.72|110.92|112.83|111.03|112.71|110.91|15
1656340850000|2022-06-27 14:40:50|112.71|110.91|112.71|110.91|112.72|110.92|112.7|110.9|6
1656340860000|2022-06-27 14:41:00|112.7|110.9|112.65|110.85|112.71|110.91|112.64|110.84|10
1656340870000|2022-06-27 14:41:10|112.66|110.86|112.6|110.8|112.66|110.86|112.6|110.8|7
1656340880000|2022-06-27 14:41:20|112.61|110.81|112.49|110.69|112.61|110.81|112.49|110.69|14
1656340890000|2022-06-27 14:41:30|112.48|110.68|112.66|110.86|112.67|110.87|112.48|110.68|18
1656340900000|2022-06-27 14:41:40|112.68|110.88|112.64|110.84|112.68|110.88|112.63|110.83|10
1656340910000|2022-06-27 14:41:50|112.63|110.83|112.48|110.68|112.63|110.83|112.48|110.68|11
1656340920000|2022-06-27 14:42:00|112.49|110.69|112.49|110.69|112.49|110.69|112.48|110.68|3
1656340930000|2022-06-27 14:42:10|112.51|110.71|112.49|110.69|112.51|110.71|112.46|110.66|7
1656340940000|2022-06-27 14:42:20|112.5|110.7|112.5|110.7|112.51|110.71|112.5|110.7|3
1656340950000|2022-06-27 14:42:30|112.51|110.71|112.54|110.74|112.54|110.74|112.49|110.69|8
1656340960000|2022-06-27 14:42:40|112.53|110.73|112.6|110.8|112.6|110.8|112.52|110.72|7
1656340970000|2022-06-27 14:42:50|112.61|110.81|112.61|110.81|112.61|110.81|112.61|110.81|1
1656340980000|2022-06-27 14:43:00|112.62|110.82|112.69|110.89|112.73|110.93|112.62|110.82|11
1656340990000|2022-06-27 14:43:10|112.68|110.88|112.58|110.78|112.68|110.88|112.55|110.75|11
1656341000000|2022-06-27 14:43:20|112.57|110.77|112.54|110.74|112.57|110.77|112.53|110.73|8
1656341010000|2022-06-27 14:43:30|112.53|110.73|112.56|110.76|112.57|110.77|112.53|110.73|13
1656341020000|2022-06-27 14:43:40|112.57|110.77|112.58|110.78|112.58|110.78|112.57|110.77|2
1656341030000|2022-06-27 14:43:50|112.57|110.77|112.55|110.75|112.57|110.77|112.54|110.74|5
1656341040000|2022-06-27 14:44:00|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656341050000|2022-06-27 14:44:10|112.58|110.78|112.64|110.84|112.64|110.84|112.58|110.78|7
1656341060000|2022-06-27 14:44:20|112.65|110.85|112.7|110.9|112.71|110.91|112.65|110.85|7
1656341070000|2022-06-27 14:44:30|112.71|110.91|112.75|110.95|112.75|110.95|112.7|110.9|7
1656341080000|2022-06-27 14:44:40|112.72|110.92|112.73|110.93|112.73|110.93|112.72|110.92|2
1656341090000|2022-06-27 14:44:50|112.74|110.94|112.73|110.93|112.75|110.95|112.73|110.93|5
1656341100000|2022-06-27 14:45:00|112.72|110.92|112.63|110.83|112.72|110.92|112.62|110.82|12
1656341110000|2022-06-27 14:45:10|112.62|110.82|112.64|110.84|112.64|110.84|112.62|110.82|7
1656341120000|2022-06-27 14:45:20|112.62|110.82|112.57|110.77|112.62|110.82|112.57|110.77|6
1656341130000|2022-06-27 14:45:30|112.56|110.76|112.54|110.74|112.56|110.76|112.52|110.72|8
1656341140000|2022-06-27 14:45:40|112.57|110.77|112.69|110.89|112.69|110.89|112.57|110.77|7
1656341150000|2022-06-27 14:45:50|112.7|110.9|112.8|111|112.8|111|112.68|110.88|9
1656341160000|2022-06-27 14:46:00|112.82|111.02|112.74|110.94|112.83|111.03|112.74|110.94|11
1656341170000|2022-06-27 14:46:10|112.73|110.93|112.76|110.96|112.76|110.96|112.72|110.92|7
1656341180000|2022-06-27 14:46:20|112.77|110.97|112.81|111.01|112.82|111.02|112.77|110.97|6
1656341190000|2022-06-27 14:46:30|112.82|111.02|112.83|111.03|112.83|111.03|112.82|111.02|2
1656341200000|2022-06-27 14:46:40|112.82|111.02|112.83|111.03|112.83|111.03|112.82|111.02|8
1656341210000|2022-06-27 14:46:50|112.82|111.02|112.94|111.14|112.95|111.15|112.82|111.02|18
1656341220000|2022-06-27 14:47:00|112.95|111.15|112.92|111.12|112.95|111.15|112.92|111.12|4
1656341230000|2022-06-27 14:47:10|112.89|111.09|112.89|111.09|112.89|111.09|112.87|111.07|7
1656341240000|2022-06-27 14:47:20|112.92|111.12|112.86|111.06|112.92|111.12|112.86|111.06|7
1656341250000|2022-06-27 14:47:30|112.85|111.05|112.8|111|112.86|111.06|112.79|110.99|10
1656341260000|2022-06-27 14:47:40|112.81|111.01|112.9|111.1|112.9|111.1|112.8|111|12
1656341270000|2022-06-27 14:47:50|112.89|111.09|112.87|111.07|112.9|111.1|112.87|111.07|7
1656341280000|2022-06-27 14:48:00|112.88|111.08|112.88|111.08|112.9|111.1|112.87|111.07|9
1656341290000|2022-06-27 14:48:10|112.89|111.09|112.94|111.14|112.95|111.15|112.88|111.08|10
1656341300000|2022-06-27 14:48:20|112.93|111.13|113.03|111.23|113.04|111.24|112.93|111.13|11
1656341310000|2022-06-27 14:48:30|113.04|111.24|113.04|111.24|113.04|111.24|113.03|111.23|3
1656341320000|2022-06-27 14:48:40|113.03|111.23|113.04|111.24|113.04|111.24|113.03|111.23|2
1656341330000|2022-06-27 14:48:50|113.05|111.25|113.05|111.25|113.05|111.25|113.05|111.25|1
1656341340000|2022-06-27 14:49:00|113.06|111.26|113.06|111.26|113.06|111.26|113.06|111.26|1
1656341350000|2022-06-27 14:49:10|113.12|111.32|113.11|111.31|113.12|111.32|113.11|111.31|4
1656341360000|2022-06-27 14:49:20|113.12|111.32|113.2|111.4|113.22|111.42|113.1|111.3|12
1656341370000|2022-06-27 14:49:30|113.18|111.38|113.1|111.3|113.18|111.38|113.1|111.3|9
1656341380000|2022-06-27 14:49:40|113.11|111.31|113.06|111.26|113.11|111.31|113.06|111.26|7
1656341390000|2022-06-27 14:49:50|113.07|111.27|113.07|111.27|113.07|111.27|113.07|111.27|1
1656341400000|2022-06-27 14:50:00|113.14|111.34|113.08|111.28|113.18|111.38|113.08|111.28|13
1656341410000|2022-06-27 14:50:10|113.1|111.3|113.11|111.31|113.12|111.32|113.1|111.3|8
1656341420000|2022-06-27 14:50:20|113.1|111.3|113.07|111.27|113.11|111.31|113.06|111.26|10
1656341430000|2022-06-27 14:50:30|113.06|111.26|113.06|111.26|113.07|111.27|113.05|111.25|9
1656341440000|2022-06-27 14:50:40|113.05|111.25|113.1|111.3|113.11|111.31|113.05|111.25|10
1656341450000|2022-06-27 14:50:50|113.11|111.31|113.21|111.41|113.21|111.41|113.1|111.3|9
1656341460000|2022-06-27 14:51:00|113.2|111.4|113.2|111.4|113.2|111.4|113.14|111.34|12
1656341470000|2022-06-27 14:51:10|113.18|111.38|113.12|111.32|113.18|111.38|113.12|111.32|7
1656341480000|2022-06-27 14:51:20|113.11|111.31|113.11|111.31|113.12|111.32|113.11|111.31|3
1656341500000|2022-06-27 14:51:40|113.09|111.29|113.01|111.21|113.09|111.29|113|111.2|12
1656341510000|2022-06-27 14:51:50|113.05|111.25|113.05|111.25|113.05|111.25|113.03|111.23|7
1656341520000|2022-06-27 14:52:00|113.09|111.29|113.12|111.32|113.12|111.32|113.06|111.26|12
1656341530000|2022-06-27 14:52:10|113.11|111.31|113.11|111.31|113.11|111.31|113.11|111.31|1
1656341540000|2022-06-27 14:52:20|113.12|111.32|113.11|111.31|113.12|111.32|113.1|111.3|4
1656341550000|2022-06-27 14:52:30|113.1|111.3|113.11|111.31|113.11|111.31|113.1|111.3|8
1656341560000|2022-06-27 14:52:40|113.1|111.3|113.09|111.29|113.11|111.31|113.08|111.28|6
1656341570000|2022-06-27 14:52:50|113.08|111.28|113.09|111.29|113.09|111.29|113.06|111.26|6
1656341580000|2022-06-27 14:53:00|113.08|111.28|113.09|111.29|113.09|111.29|113.08|111.28|6
1656341590000|2022-06-27 14:53:10|113.07|111.27|113.07|111.27|113.07|111.27|113.07|111.27|1
1656341600000|2022-06-27 14:53:20|113.06|111.26|113.04|111.24|113.06|111.26|113.03|111.23|11
1656341610000|2022-06-27 14:53:30|113.05|111.25|113.04|111.24|113.06|111.26|113.03|111.23|4
1656341620000|2022-06-27 14:53:40|113.02|111.22|112.94|111.14|113.03|111.23|112.94|111.14|10
1656341630000|2022-06-27 14:53:50|112.93|111.13|113.02|111.22|113.03|111.23|112.93|111.13|9
1656341640000|2022-06-27 14:54:00|113.03|111.23|112.94|111.14|113.03|111.23|112.92|111.12|8
1656341650000|2022-06-27 14:54:10|112.98|111.18|112.97|111.17|113|111.2|112.97|111.17|14
1656341660000|2022-06-27 14:54:20|112.96|111.16|112.88|111.08|112.96|111.16|112.87|111.07|19
1656341670000|2022-06-27 14:54:30|112.9|111.1|112.91|111.11|112.94|111.14|112.9|111.1|9
1656341680000|2022-06-27 14:54:40|112.92|111.12|112.91|111.11|112.94|111.14|112.91|111.11|8
1656341690000|2022-06-27 14:54:50|112.88|111.08|112.88|111.08|112.89|111.09|112.85|111.05|16
1656341700000|2022-06-27 14:55:00|112.89|111.09|112.89|111.09|112.89|111.09|112.86|111.06|7
1656341710000|2022-06-27 14:55:10|112.86|111.06|112.92|111.12|112.93|111.13|112.86|111.06|8
1656341720000|2022-06-27 14:55:20|112.93|111.13|112.92|111.12|112.93|111.13|112.88|111.08|8
1656341730000|2022-06-27 14:55:30|112.89|111.09|112.93|111.13|112.93|111.13|112.89|111.09|7
1656341740000|2022-06-27 14:55:40|112.94|111.14|112.94|111.14|112.96|111.16|112.9|111.1|6
1656341750000|2022-06-27 14:55:50|112.95|111.15|112.95|111.15|112.95|111.15|112.95|111.15|1
1656341760000|2022-06-27 14:56:00|112.96|111.16|112.95|111.15|113.02|111.22|112.95|111.15|8
1656341770000|2022-06-27 14:56:10|112.96|111.16|112.97|111.17|112.97|111.17|112.96|111.16|2
1656341780000|2022-06-27 14:56:20|112.95|111.15|112.96|111.16|112.96|111.16|112.95|111.15|2
1656341800000|2022-06-27 14:56:40|112.97|111.17|112.97|111.17|112.97|111.17|112.97|111.17|1
1656341810000|2022-06-27 14:56:50|112.98|111.18|113.05|111.25|113.05|111.25|112.97|111.17|7
1656341820000|2022-06-27 14:57:00|113.06|111.26|113.23|111.43|113.23|111.43|113.06|111.26|12
1656341830000|2022-06-27 14:57:10|113.24|111.44|113.17|111.37|113.24|111.44|113.14|111.34|11
1656341840000|2022-06-27 14:57:20|113.16|111.36|113.34|111.54|113.34|111.54|113.16|111.36|9
1656341850000|2022-06-27 14:57:30|113.35|111.55|113.32|111.52|113.35|111.55|113.32|111.52|3
1656341860000|2022-06-27 14:57:40|113.29|111.49|113.34|111.54|113.34|111.54|113.26|111.46|7
1656341870000|2022-06-27 14:57:50|113.33|111.53|113.32|111.52|113.33|111.53|113.27|111.47|10
1656341880000|2022-06-27 14:58:00|113.31|111.51|113.26|111.46|113.31|111.51|113.26|111.46|12
1656341890000|2022-06-27 14:58:10|113.25|111.45|113.26|111.46|113.26|111.46|113.25|111.45|2
1656341900000|2022-06-27 14:58:20|113.27|111.47|113.26|111.46|113.34|111.54|113.26|111.46|14
1656341910000|2022-06-27 14:58:30|113.25|111.45|113.25|111.45|113.25|111.45|113.25|111.45|1
1656341920000|2022-06-27 14:58:40|113.23|111.43|113.22|111.42|113.23|111.43|113.17|111.37|12
1656341930000|2022-06-27 14:58:50|113.23|111.43|113.17|111.37|113.23|111.43|113.17|111.37|7
1656341940000|2022-06-27 14:59:00|113.15|111.35|113.22|111.42|113.23|111.43|113.14|111.34|13
1656341950000|2022-06-27 14:59:10|113.19|111.39|113.19|111.39|113.19|111.39|113.17|111.37|9
1656341960000|2022-06-27 14:59:20|113.2|111.4|113.17|111.37|113.21|111.41|113.17|111.37|5
1656341970000|2022-06-27 14:59:30|113.16|111.36|113.17|111.37|113.17|111.37|113.16|111.36|4
1656341980000|2022-06-27 14:59:40|113.18|111.38|113.17|111.37|113.21|111.41|113.17|111.37|10
1656341990000|2022-06-27 14:59:50|113.16|111.36|113.22|111.42|113.22|111.42|113.16|111.36|7
1656342000000|2022-06-27 15:00:00|113.23|111.43|113.27|111.47|113.28|111.48|113.23|111.43|9
1656342010000|2022-06-27 15:00:10|113.28|111.48|113.26|111.46|113.28|111.48|113.26|111.46|5
1656342020000|2022-06-27 15:00:20|113.27|111.47|113.25|111.45|113.27|111.47|113.24|111.44|7
1656342030000|2022-06-27 15:00:30|113.23|111.43|113.26|111.46|113.3|111.5|113.23|111.43|8
1656342040000|2022-06-27 15:00:40|113.23|111.43|113.36|111.56|113.49|111.69|113.23|111.43|25
1656342050000|2022-06-27 15:00:50|113.4|111.6|113.34|111.54|113.42|111.62|113.26|111.46|20
1656342060000|2022-06-27 15:01:00|113.35|111.55|113.31|111.51|113.38|111.58|113.31|111.51|11
1656342070000|2022-06-27 15:01:10|113.3|111.5|113.2|111.4|113.3|111.5|113.2|111.4|8
1656342080000|2022-06-27 15:01:20|113.18|111.38|113.16|111.36|113.18|111.38|113.14|111.34|13
1656342090000|2022-06-27 15:01:30|113.14|111.34|113.15|111.35|113.15|111.35|113.13|111.33|4
1656342100000|2022-06-27 15:01:40|113.16|111.36|113.09|111.29|113.2|111.4|113.02|111.22|17
1656342110000|2022-06-27 15:01:50|113.08|111.28|113.08|111.28|113.18|111.38|113.06|111.26|18
1656342120000|2022-06-27 15:02:00|113.06|111.26|112.98|111.18|113.06|111.26|112.97|111.17|9
1656342130000|2022-06-27 15:02:10|112.99|111.19|112.94|111.14|112.99|111.19|112.89|111.09|10
1656342140000|2022-06-27 15:02:20|112.91|111.11|112.98|111.18|113.01|111.21|112.88|111.08|13
1656342150000|2022-06-27 15:02:30|112.95|111.15|112.98|111.18|113.05|111.25|112.94|111.14|11
1656342160000|2022-06-27 15:02:40|112.97|111.17|112.95|111.15|112.98|111.18|112.88|111.08|12
1656342170000|2022-06-27 15:02:50|112.96|111.16|113.03|111.23|113.03|111.23|112.89|111.09|16
1656342180000|2022-06-27 15:03:00|113.02|111.22|112.99|111.19|113.02|111.22|112.95|111.15|16
1656342190000|2022-06-27 15:03:10|113|111.2|112.96|111.16|113|111.2|112.96|111.16|7
1656342200000|2022-06-27 15:03:20|113.01|111.21|113.05|111.25|113.06|111.26|113.01|111.21|4
1656342210000|2022-06-27 15:03:30|113.04|111.24|113.06|111.26|113.06|111.26|113.04|111.24|7
1656342220000|2022-06-27 15:03:40|113.09|111.29|113.17|111.37|113.17|111.37|113.07|111.27|17
1656342230000|2022-06-27 15:03:50|113.16|111.36|113.08|111.28|113.17|111.37|113.08|111.28|13
1656342240000|2022-06-27 15:04:00|113.09|111.29|112.97|111.17|113.13|111.33|112.97|111.17|15
1656342250000|2022-06-27 15:04:10|113.04|111.24|112.86|111.06|113.04|111.24|112.85|111.05|14
1656342260000|2022-06-27 15:04:20|112.87|111.07|112.83|111.03|112.87|111.07|112.83|111.03|4
1656342270000|2022-06-27 15:04:30|112.78|110.98|112.83|111.03|112.89|111.09|112.78|110.98|21
1656342280000|2022-06-27 15:04:40|112.82|111.02|112.76|110.96|112.85|111.05|112.76|110.96|17
1656342290000|2022-06-27 15:04:50|112.79|110.99|112.7|110.9|112.83|111.03|112.7|110.9|19
1656342300000|2022-06-27 15:05:00|112.68|110.88|112.71|110.91|112.71|110.91|112.68|110.88|4
1656342310000|2022-06-27 15:05:10|112.7|110.9|112.65|110.85|112.7|110.9|112.65|110.85|14
1656342320000|2022-06-27 15:05:20|112.66|110.86|112.62|110.82|112.66|110.86|112.61|110.81|10
1656342330000|2022-06-27 15:05:30|112.61|110.81|112.47|110.67|112.62|110.82|112.47|110.67|19
1656342340000|2022-06-27 15:05:40|112.46|110.66|112.44|110.64|112.47|110.67|112.41|110.61|16
1656342350000|2022-06-27 15:05:50|112.43|110.63|112.43|110.63|112.44|110.64|112.41|110.61|10
1656342360000|2022-06-27 15:06:00|112.42|110.62|112.46|110.66|112.46|110.66|112.4|110.6|11
1656342370000|2022-06-27 15:06:10|112.45|110.65|112.44|110.64|112.45|110.65|112.4|110.6|10
1656342380000|2022-06-27 15:06:20|112.43|110.63|112.46|110.66|112.46|110.66|112.4|110.6|9
1656342390000|2022-06-27 15:06:30|112.47|110.67|112.66|110.86|112.66|110.86|112.47|110.67|19
1656342400000|2022-06-27 15:06:40|112.65|110.85|112.61|110.81|112.65|110.85|112.59|110.79|12
1656342410000|2022-06-27 15:06:50|112.6|110.8|112.61|110.81|112.63|110.83|112.6|110.8|8
1656342420000|2022-06-27 15:07:00|112.6|110.8|112.61|110.81|112.61|110.81|112.6|110.8|10
1656342430000|2022-06-27 15:07:10|112.6|110.8|112.53|110.73|112.61|110.81|112.53|110.73|8
1656342440000|2022-06-27 15:07:20|112.54|110.74|112.53|110.73|112.54|110.74|112.53|110.73|2
1656342450000|2022-06-27 15:07:30|112.54|110.74|112.59|110.79|112.59|110.79|112.54|110.74|7
1656342460000|2022-06-27 15:07:40|112.58|110.78|112.62|110.82|112.62|110.82|112.58|110.78|6
1656342470000|2022-06-27 15:07:50|112.61|110.81|112.6|110.8|112.61|110.81|112.6|110.8|4
1656342480000|2022-06-27 15:08:00|112.57|110.77|112.55|110.75|112.57|110.77|112.54|110.74|5
1656342490000|2022-06-27 15:08:10|112.54|110.74|112.53|110.73|112.54|110.74|112.53|110.73|2
1656342500000|2022-06-27 15:08:20|112.56|110.76|112.57|110.77|112.58|110.78|112.54|110.74|12
1656342510000|2022-06-27 15:08:30|112.58|110.78|112.63|110.83|112.63|110.83|112.58|110.78|8
1656342520000|2022-06-27 15:08:40|112.64|110.84|112.6|110.8|112.64|110.84|112.58|110.78|12
1656342530000|2022-06-27 15:08:50|112.61|110.81|112.59|110.79|112.61|110.81|112.59|110.79|2
1656342540000|2022-06-27 15:09:00|112.6|110.8|112.57|110.77|112.61|110.81|112.56|110.76|9
1656342550000|2022-06-27 15:09:10|112.56|110.76|112.54|110.74|112.56|110.76|112.53|110.73|7
1656342560000|2022-06-27 15:09:20|112.55|110.75|112.53|110.73|112.55|110.75|112.53|110.73|9
1656342590000|2022-06-27 15:09:50|112.52|110.72|112.52|110.72|112.53|110.73|112.51|110.71|5
1656342600000|2022-06-27 15:10:00|112.53|110.73|112.52|110.72|112.53|110.73|112.5|110.7|5
1656342620000|2022-06-27 15:10:20|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656342670000|2022-06-27 15:11:10|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656342690000|2022-06-27 15:11:30|112.53|110.73|112.72|110.92|112.72|110.92|112.53|110.73|9
1656342700000|2022-06-27 15:11:40|112.73|110.93|112.71|110.91|112.75|110.95|112.71|110.91|5
1656342710000|2022-06-27 15:11:50|112.72|110.92|112.56|110.76|112.74|110.94|112.56|110.76|8
1656342720000|2022-06-27 15:12:00|112.57|110.77|112.55|110.75|112.6|110.8|112.55|110.75|12
1656342730000|2022-06-27 15:12:10|112.54|110.74|112.55|110.75|112.55|110.75|112.53|110.73|4
1656342750000|2022-06-27 15:12:30|112.54|110.74|112.59|110.79|112.59|110.79|112.54|110.74|4
1656342760000|2022-06-27 15:12:40|112.61|110.81|112.61|110.81|112.62|110.82|112.6|110.8|5
1656342770000|2022-06-27 15:12:50|112.62|110.82|112.62|110.82|112.62|110.82|112.59|110.79|7
1656342780000|2022-06-27 15:13:00|112.61|110.81|112.57|110.77|112.61|110.81|112.56|110.76|5
1656342790000|2022-06-27 15:13:10|112.58|110.78|112.56|110.76|112.59|110.79|112.55|110.75|9
1656342800000|2022-06-27 15:13:20|112.55|110.75|112.57|110.77|112.58|110.78|112.55|110.75|9
1656342810000|2022-06-27 15:13:30|112.56|110.76|112.58|110.78|112.58|110.78|112.55|110.75|7
1656342820000|2022-06-27 15:13:40|112.59|110.79|112.56|110.76|112.59|110.79|112.56|110.76|6
1656342830000|2022-06-27 15:13:50|112.57|110.77|112.59|110.79|112.59|110.79|112.57|110.77|5
1656342840000|2022-06-27 15:14:00|112.58|110.78|112.58|110.78|112.59|110.79|112.58|110.78|5
1656342850000|2022-06-27 15:14:10|112.59|110.79|112.55|110.75|112.59|110.79|112.55|110.75|9
1656342860000|2022-06-27 15:14:20|112.56|110.76|112.56|110.76|112.57|110.77|112.55|110.75|5
1656342870000|2022-06-27 15:14:30|112.57|110.77|112.57|110.77|112.57|110.77|112.57|110.77|1
1656342880000|2022-06-27 15:14:40|112.58|110.78|112.55|110.75|112.59|110.79|112.55|110.75|5
1656342890000|2022-06-27 15:14:50|112.56|110.76|112.6|110.8|112.6|110.8|112.56|110.76|8
1656342900000|2022-06-27 15:15:00|112.59|110.79|112.57|110.77|112.59|110.79|112.57|110.77|2
1656342910000|2022-06-27 15:15:10|112.56|110.76|112.55|110.75|112.58|110.78|112.55|110.75|8
1656342920000|2022-06-27 15:15:20|112.56|110.76|112.58|110.78|112.58|110.78|112.56|110.76|9
1656342930000|2022-06-27 15:15:30|112.57|110.77|112.58|110.78|112.58|110.78|112.57|110.77|10
1656342950000|2022-06-27 15:15:50|112.57|110.77|112.67|110.87|112.67|110.87|112.57|110.77|9
1656342960000|2022-06-27 15:16:00|112.66|110.86|112.63|110.83|112.66|110.86|112.63|110.83|12
1656342970000|2022-06-27 15:16:10|112.64|110.84|112.66|110.86|112.67|110.87|112.64|110.84|6
1656342980000|2022-06-27 15:16:20|112.67|110.87|112.68|110.88|112.68|110.88|112.67|110.87|10
1656342990000|2022-06-27 15:16:30|112.67|110.87|112.75|110.95|112.77|110.97|112.67|110.87|12
1656343000000|2022-06-27 15:16:40|112.73|110.93|112.75|110.95|112.75|110.95|112.72|110.92|7
1656343010000|2022-06-27 15:16:50|112.74|110.94|112.77|110.97|112.77|110.97|112.74|110.94|3
1656343020000|2022-06-27 15:17:00|112.75|110.95|112.66|110.86|112.75|110.95|112.64|110.84|11
1656343030000|2022-06-27 15:17:10|112.65|110.85|112.63|110.83|112.66|110.86|112.63|110.83|5
1656343040000|2022-06-27 15:17:20|112.62|110.82|112.56|110.76|112.62|110.82|112.54|110.74|12
1656343050000|2022-06-27 15:17:30|112.55|110.75|112.55|110.75|112.61|110.81|112.55|110.75|9
1656343060000|2022-06-27 15:17:40|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656343070000|2022-06-27 15:17:50|112.57|110.77|112.59|110.79|112.61|110.81|112.57|110.77|6
1656343080000|2022-06-27 15:18:00|112.58|110.78|112.59|110.79|112.59|110.79|112.57|110.77|4
1656343090000|2022-06-27 15:18:10|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656343100000|2022-06-27 15:18:20|112.61|110.81|112.62|110.82|112.62|110.82|112.6|110.8|3
1656343110000|2022-06-27 15:18:30|112.67|110.87|112.67|110.87|112.67|110.87|112.66|110.86|5
1656343120000|2022-06-27 15:18:40|112.68|110.88|112.64|110.84|112.68|110.88|112.63|110.83|13
1656343140000|2022-06-27 15:19:00|112.63|110.83|112.54|110.74|112.63|110.83|112.53|110.73|15
1656343150000|2022-06-27 15:19:10|112.55|110.75|112.58|110.78|112.58|110.78|112.54|110.74|9
1656343160000|2022-06-27 15:19:20|112.57|110.77|112.59|110.79|112.59|110.79|112.57|110.77|5
1656343170000|2022-06-27 15:19:30|112.58|110.78|112.58|110.78|112.59|110.79|112.58|110.78|3
1656343180000|2022-06-27 15:19:40|112.59|110.79|112.6|110.8|112.61|110.81|112.59|110.79|3
1656343190000|2022-06-27 15:19:50|112.61|110.81|112.65|110.85|112.65|110.85|112.61|110.81|8
1656343200000|2022-06-27 15:20:00|112.64|110.84|112.65|110.85|112.65|110.85|112.64|110.84|4
1656343210000|2022-06-27 15:20:10|112.63|110.83|112.58|110.78|112.63|110.83|112.57|110.77|9
1656343220000|2022-06-27 15:20:20|112.59|110.79|112.59|110.79|112.6|110.8|112.58|110.78|4
1656343230000|2022-06-27 15:20:30|112.58|110.78|112.65|110.85|112.65|110.85|112.58|110.78|8
1656343240000|2022-06-27 15:20:40|112.67|110.87|112.68|110.88|112.68|110.88|112.67|110.87|4
1656343250000|2022-06-27 15:20:50|112.67|110.87|112.67|110.87|112.67|110.87|112.67|110.87|1
1656343260000|2022-06-27 15:21:00|112.68|110.88|112.69|110.89|112.69|110.89|112.68|110.88|2
1656343270000|2022-06-27 15:21:10|112.68|110.88|112.67|110.87|112.69|110.89|112.67|110.87|6
1656343280000|2022-06-27 15:21:20|112.68|110.88|112.65|110.85|112.7|110.9|112.64|110.84|10
1656343290000|2022-06-27 15:21:30|112.66|110.86|112.75|110.95|112.76|110.96|112.66|110.86|7
1656343300000|2022-06-27 15:21:40|112.76|110.96|112.77|110.97|112.77|110.97|112.76|110.96|2
1656343310000|2022-06-27 15:21:50|112.78|110.98|112.84|111.04|112.84|111.04|112.78|110.98|4
1656343320000|2022-06-27 15:22:00|112.85|111.05|112.8|111|112.91|111.11|112.8|111|13
1656343330000|2022-06-27 15:22:10|112.81|111.01|112.94|111.14|112.94|111.14|112.81|111.01|11
1656343340000|2022-06-27 15:22:20|112.96|111.16|112.97|111.17|112.97|111.17|112.96|111.16|2
1656343350000|2022-06-27 15:22:30|112.98|111.18|112.99|111.19|112.99|111.19|112.98|111.18|2
1656343360000|2022-06-27 15:22:40|113|111.2|113|111.2|113|111.2|113|111.2|1
1656343370000|2022-06-27 15:22:50|113.01|111.21|113.03|111.23|113.03|111.23|113.01|111.21|2
1656343380000|2022-06-27 15:23:00|113.05|111.25|112.9|111.1|113.05|111.25|112.88|111.08|17
1656343390000|2022-06-27 15:23:10|112.89|111.09|112.9|111.1|112.9|111.1|112.88|111.08|4
1656343410000|2022-06-27 15:23:30|112.91|111.11|112.93|111.13|112.93|111.13|112.91|111.11|3
1656343420000|2022-06-27 15:23:40|112.94|111.14|112.94|111.14|112.94|111.14|112.92|111.12|5
1656343430000|2022-06-27 15:23:50|112.93|111.13|112.94|111.14|112.94|111.14|112.93|111.13|2
1656343440000|2022-06-27 15:24:00|112.95|111.15|113.06|111.26|113.06|111.26|112.95|111.15|11
1656343450000|2022-06-27 15:24:10|113.08|111.28|113.21|111.41|113.23|111.43|113.08|111.28|16
1656343460000|2022-06-27 15:24:20|113.22|111.42|113.22|111.42|113.22|111.42|113.22|111.42|1
1656343470000|2022-06-27 15:24:30|113.21|111.41|113.15|111.35|113.21|111.41|113.14|111.34|8
1656343480000|2022-06-27 15:24:40|113.14|111.34|113.14|111.34|113.14|111.34|113.13|111.33|3
1656343490000|2022-06-27 15:24:50|113.13|111.33|113.14|111.34|113.14|111.34|113.13|111.33|2
1656343500000|2022-06-27 15:25:00|113.15|111.35|113.24|111.44|113.24|111.44|113.15|111.35|5
1656343510000|2022-06-27 15:25:10|113.23|111.43|113.24|111.44|113.24|111.44|113.22|111.42|10
1656343520000|2022-06-27 15:25:20|113.25|111.45|113.26|111.46|113.26|111.46|113.25|111.45|4
1656343530000|2022-06-27 15:25:30|113.25|111.45|113.35|111.55|113.37|111.57|113.25|111.45|12
1656343540000|2022-06-27 15:25:40|113.33|111.53|113.31|111.51|113.34|111.54|113.31|111.51|8
1656343550000|2022-06-27 15:25:50|113.3|111.5|113.33|111.53|113.34|111.54|113.3|111.5|8
1656343560000|2022-06-27 15:26:00|113.32|111.52|113.29|111.49|113.32|111.52|113.28|111.48|5
1656343570000|2022-06-27 15:26:10|113.28|111.48|113.14|111.34|113.28|111.48|113.13|111.33|12
1656343580000|2022-06-27 15:26:20|113.13|111.33|113.14|111.34|113.15|111.35|113.13|111.33|8
1656343590000|2022-06-27 15:26:30|113.15|111.35|113.15|111.35|113.15|111.35|113.12|111.32|8
1656343610000|2022-06-27 15:26:50|113.13|111.33|113.13|111.33|113.13|111.33|113.13|111.33|1
1656343620000|2022-06-27 15:27:00|113.12|111.32|113.14|111.34|113.14|111.34|113.12|111.32|3
1656343650000|2022-06-27 15:27:30|113.15|111.35|113.22|111.42|113.23|111.43|113.15|111.35|5
1656343660000|2022-06-27 15:27:40|113.21|111.41|113.21|111.41|113.21|111.41|113.21|111.41|1
1656343670000|2022-06-27 15:27:50|113.22|111.42|113.21|111.41|113.22|111.42|113.21|111.41|2
1656343680000|2022-06-27 15:28:00|113.17|111.37|113.2|111.4|113.2|111.4|113.14|111.34|12
1656343700000|2022-06-27 15:28:20|113.19|111.39|113.2|111.4|113.21|111.41|113.19|111.39|4
1656343710000|2022-06-27 15:28:30|113.21|111.41|113.21|111.41|113.21|111.41|113.21|111.41|1
1656343720000|2022-06-27 15:28:40|113.22|111.42|113.22|111.42|113.22|111.42|113.22|111.42|1
1656343730000|2022-06-27 15:28:50|113.23|111.43|113.24|111.44|113.25|111.45|113.23|111.43|3
1656343740000|2022-06-27 15:29:00|113.26|111.46|113.23|111.43|113.28|111.48|113.23|111.43|7
1656343750000|2022-06-27 15:29:10|113.24|111.44|113.23|111.43|113.24|111.44|113.22|111.42|4
1656343760000|2022-06-27 15:29:20|113.25|111.45|113.24|111.44|113.28|111.48|113.24|111.44|7
1656343770000|2022-06-27 15:29:30|113.25|111.45|113.23|111.43|113.27|111.47|113.23|111.43|9
1656343780000|2022-06-27 15:29:40|113.24|111.44|113.23|111.43|113.28|111.48|113.23|111.43|4
1656343790000|2022-06-27 15:29:50|113.22|111.42|113.22|111.42|113.22|111.42|113.22|111.42|1
1656343800000|2022-06-27 15:30:00|113.21|111.41|113.16|111.36|113.22|111.42|113.16|111.36|5
1656343810000|2022-06-27 15:30:10|113.15|111.35|113.14|111.34|113.16|111.36|113.12|111.32|6
1656343820000|2022-06-27 15:30:20|113.15|111.35|113.16|111.36|113.16|111.36|113.15|111.35|4
1656343830000|2022-06-27 15:30:30|113.15|111.35|113.14|111.34|113.16|111.36|113.14|111.34|4
1656343840000|2022-06-27 15:30:40|113.15|111.35|113.16|111.36|113.16|111.36|113.14|111.34|7
1656343850000|2022-06-27 15:30:50|113.15|111.35|113.15|111.35|113.16|111.36|113.15|111.35|7
1656343860000|2022-06-27 15:31:00|113.19|111.39|113.27|111.47|113.27|111.47|113.18|111.38|10
1656343870000|2022-06-27 15:31:10|113.28|111.48|113.31|111.51|113.31|111.51|113.27|111.47|4
1656343880000|2022-06-27 15:31:20|113.3|111.5|113.33|111.53|113.33|111.53|113.3|111.5|5
1656343890000|2022-06-27 15:31:30|113.34|111.54|113.33|111.53|113.34|111.54|113.33|111.53|2
1656343900000|2022-06-27 15:31:40|113.34|111.54|113.34|111.54|113.34|111.54|113.32|111.52|4
1656343910000|2022-06-27 15:31:50|113.33|111.53|113.33|111.53|113.33|111.53|113.33|111.53|1
1656343920000|2022-06-27 15:32:00|113.34|111.54|113.41|111.61|113.41|111.61|113.33|111.53|9
1656343930000|2022-06-27 15:32:10|113.42|111.62|113.44|111.64|113.45|111.65|113.42|111.62|6
1656343940000|2022-06-27 15:32:20|113.45|111.65|113.43|111.63|113.55|111.75|113.43|111.63|15
1656343950000|2022-06-27 15:32:30|113.42|111.62|113.36|111.56|113.42|111.62|113.33|111.53|9
1656343960000|2022-06-27 15:32:40|113.37|111.57|113.37|111.57|113.37|111.57|113.35|111.55|11
1656343970000|2022-06-27 15:32:50|113.36|111.56|113.42|111.62|113.43|111.63|113.36|111.56|7
1656343980000|2022-06-27 15:33:00|113.43|111.63|113.42|111.62|113.43|111.63|113.37|111.57|13
1656343990000|2022-06-27 15:33:10|113.43|111.63|113.46|111.66|113.46|111.66|113.43|111.63|3
1656344000000|2022-06-27 15:33:20|113.51|111.71|113.51|111.71|113.51|111.71|113.51|111.71|1
1656344010000|2022-06-27 15:33:30|113.52|111.72|113.53|111.73|113.53|111.73|113.52|111.72|2
1656344020000|2022-06-27 15:33:40|113.55|111.75|113.55|111.75|113.55|111.75|113.55|111.75|1
1656344030000|2022-06-27 15:33:50|113.56|111.76|113.46|111.66|113.56|111.76|113.46|111.66|7
1656344040000|2022-06-27 15:34:00|113.45|111.65|113.44|111.64|113.45|111.65|113.44|111.64|2
1656344050000|2022-06-27 15:34:10|113.34|111.54|113.31|111.51|113.35|111.55|113.31|111.51|16
1656344060000|2022-06-27 15:34:20|113.32|111.52|113.33|111.53|113.36|111.56|113.31|111.51|10
1656344090000|2022-06-27 15:34:50|113.34|111.54|113.34|111.54|113.34|111.54|113.33|111.53|3
1656344100000|2022-06-27 15:35:00|113.33|111.53|113.28|111.48|113.33|111.53|113.27|111.47|11
1656344110000|2022-06-27 15:35:10|113.24|111.44|113.24|111.44|113.25|111.45|113.23|111.43|5
1656344120000|2022-06-27 15:35:20|113.25|111.45|113.24|111.44|113.25|111.45|113.24|111.44|6
1656344130000|2022-06-27 15:35:30|113.25|111.45|113.3|111.5|113.3|111.5|113.24|111.44|8
1656344140000|2022-06-27 15:35:40|113.31|111.51|113.34|111.54|113.34|111.54|113.31|111.51|3
1656344150000|2022-06-27 15:35:50|113.35|111.55|113.39|111.59|113.4|111.6|113.35|111.55|4
1656344160000|2022-06-27 15:36:00|113.4|111.6|113.39|111.59|113.41|111.61|113.39|111.59|6
1656344170000|2022-06-27 15:36:10|113.38|111.58|113.36|111.56|113.39|111.59|113.35|111.55|7
1656344190000|2022-06-27 15:36:30|113.35|111.55|113.35|111.55|113.35|111.55|113.35|111.55|1
1656344200000|2022-06-27 15:36:40|113.34|111.54|113.34|111.54|113.34|111.54|113.34|111.54|1
1656344210000|2022-06-27 15:36:50|113.35|111.55|113.35|111.55|113.35|111.55|113.35|111.55|1
1656344220000|2022-06-27 15:37:00|113.34|111.54|113.25|111.45|113.34|111.54|113.25|111.45|10
1656344230000|2022-06-27 15:37:10|113.24|111.44|113.24|111.44|113.24|111.44|113.24|111.44|1
1656344240000|2022-06-27 15:37:20|113.23|111.43|113.12|111.32|113.23|111.43|113.12|111.32|9
1656344250000|2022-06-27 15:37:30|113.11|111.31|113.15|111.35|113.15|111.35|113.11|111.31|4
1656344260000|2022-06-27 15:37:40|113.16|111.36|113.22|111.42|113.24|111.44|113.16|111.36|14
1656344270000|2022-06-27 15:37:50|113.21|111.41|113.23|111.43|113.24|111.44|113.21|111.41|5
1656344280000|2022-06-27 15:38:00|113.24|111.44|113.23|111.43|113.24|111.44|113.23|111.43|6
1656344290000|2022-06-27 15:38:10|113.22|111.42|113.19|111.39|113.22|111.42|113.19|111.39|4
1656344300000|2022-06-27 15:38:20|113.18|111.38|113.16|111.36|113.18|111.38|113.15|111.35|6
1656344310000|2022-06-27 15:38:30|113.15|111.35|113.15|111.35|113.16|111.36|113.15|111.35|3
1656344320000|2022-06-27 15:38:40|113.16|111.36|113.15|111.35|113.16|111.36|113.15|111.35|4
1656344330000|2022-06-27 15:38:50|113.16|111.36|113.16|111.36|113.16|111.36|113.14|111.34|15
1656344340000|2022-06-27 15:39:00|113.15|111.35|113.15|111.35|113.15|111.35|113.14|111.34|7
1656344350000|2022-06-27 15:39:10|113.14|111.34|113.14|111.34|113.15|111.35|113.14|111.34|3
1656344360000|2022-06-27 15:39:20|113.15|111.35|113.14|111.34|113.15|111.35|113.14|111.34|2
1656344370000|2022-06-27 15:39:30|113.15|111.35|113.2|111.4|113.22|111.42|113.14|111.34|7
1656344380000|2022-06-27 15:39:40|113.18|111.38|113.18|111.38|113.19|111.39|113.18|111.38|3
1656344390000|2022-06-27 15:39:50|113.19|111.39|113.17|111.37|113.19|111.39|113.17|111.37|9
1656344400000|2022-06-27 15:40:00|113.18|111.38|113.17|111.37|113.18|111.38|113.16|111.36|10
1656344410000|2022-06-27 15:40:10|113.18|111.38|113.2|111.4|113.21|111.41|113.18|111.38|8
1656344420000|2022-06-27 15:40:20|113.21|111.41|113.22|111.42|113.22|111.42|113.2|111.4|8
1656344430000|2022-06-27 15:40:30|113.21|111.41|113.23|111.43|113.23|111.43|113.21|111.41|3
1656344440000|2022-06-27 15:40:40|113.24|111.44|113.33|111.53|113.33|111.53|113.24|111.44|3
1656344450000|2022-06-27 15:40:50|113.32|111.52|113.34|111.54|113.34|111.54|113.26|111.46|4
1656344460000|2022-06-27 15:41:00|113.33|111.53|113.22|111.42|113.33|111.53|113.21|111.41|10
1656344470000|2022-06-27 15:41:10|113.23|111.43|113.36|111.56|113.36|111.56|113.23|111.43|8
1656344480000|2022-06-27 15:41:20|113.38|111.58|113.36|111.56|113.38|111.58|113.36|111.56|9
1656344490000|2022-06-27 15:41:30|113.37|111.57|113.36|111.56|113.37|111.57|113.36|111.56|2
1656344500000|2022-06-27 15:41:40|113.33|111.53|113.33|111.53|113.34|111.54|113.33|111.53|3
1656344510000|2022-06-27 15:41:50|113.32|111.52|113.37|111.57|113.39|111.59|113.24|111.44|14
1656344520000|2022-06-27 15:42:00|113.29|111.49|113.35|111.55|113.36|111.56|113.29|111.49|11
1656344530000|2022-06-27 15:42:10|113.36|111.56|113.47|111.67|113.47|111.67|113.36|111.56|7
1656344550000|2022-06-27 15:42:30|113.46|111.66|113.4|111.6|113.46|111.66|113.4|111.6|4
1656344560000|2022-06-27 15:42:40|113.39|111.59|113.39|111.59|113.4|111.6|113.37|111.57|9
1656344570000|2022-06-27 15:42:50|113.38|111.58|113.39|111.59|113.4|111.6|113.37|111.57|7
1656344580000|2022-06-27 15:43:00|113.41|111.61|113.41|111.61|113.41|111.61|113.4|111.6|3
1656344590000|2022-06-27 15:43:10|113.4|111.6|113.27|111.47|113.4|111.6|113.27|111.47|16
1656344600000|2022-06-27 15:43:20|113.26|111.46|113.27|111.47|113.27|111.47|113.26|111.46|2
1656344610000|2022-06-27 15:43:30|113.28|111.48|113.37|111.57|113.37|111.57|113.26|111.46|11
1656344620000|2022-06-27 15:43:40|113.38|111.58|113.36|111.56|113.38|111.58|113.36|111.56|5
1656344630000|2022-06-27 15:43:50|113.35|111.55|113.31|111.51|113.35|111.55|113.3|111.5|5
1656344640000|2022-06-27 15:44:00|113.32|111.52|113.33|111.53|113.34|111.54|113.31|111.51|6
1656344650000|2022-06-27 15:44:10|113.34|111.54|113.34|111.54|113.34|111.54|113.34|111.54|1
1656344660000|2022-06-27 15:44:20|113.35|111.55|113.34|111.54|113.35|111.55|113.34|111.54|4
1656344670000|2022-06-27 15:44:30|113.33|111.53|113.34|111.54|113.36|111.56|113.33|111.53|6
1656344680000|2022-06-27 15:44:40|113.35|111.55|113.35|111.55|113.35|111.55|113.34|111.54|7
1656344710000|2022-06-27 15:45:10|113.32|111.52|113.34|111.54|113.34|111.54|113.29|111.49|7
1656344720000|2022-06-27 15:45:20|113.35|111.55|113.32|111.52|113.35|111.55|113.31|111.51|10
1656344730000|2022-06-27 15:45:30|113.31|111.51|113.47|111.67|113.47|111.67|113.31|111.51|11
1656344740000|2022-06-27 15:45:40|113.48|111.68|113.46|111.66|113.48|111.68|113.45|111.65|5
1656344750000|2022-06-27 15:45:50|113.45|111.65|113.47|111.67|113.47|111.67|113.45|111.65|3
1656344760000|2022-06-27 15:46:00|113.48|111.68|113.54|111.74|113.54|111.74|113.48|111.68|5
1656344770000|2022-06-27 15:46:10|113.55|111.75|113.54|111.74|113.57|111.77|113.54|111.74|6
1656344780000|2022-06-27 15:46:20|113.55|111.75|113.54|111.74|113.55|111.75|113.54|111.74|2
1656344790000|2022-06-27 15:46:30|113.51|111.71|113.52|111.72|113.52|111.72|113.5|111.7|3
1656344800000|2022-06-27 15:46:40|113.5|111.7|113.46|111.66|113.5|111.7|113.45|111.65|12
1656344810000|2022-06-27 15:46:50|113.45|111.65|113.5|111.7|113.51|111.71|113.45|111.65|5
1656344820000|2022-06-27 15:47:00|113.49|111.69|113.44|111.64|113.49|111.69|113.43|111.63|7
1656344830000|2022-06-27 15:47:10|113.43|111.63|113.36|111.56|113.43|111.63|113.36|111.56|4
1656344840000|2022-06-27 15:47:20|113.37|111.57|113.33|111.53|113.37|111.57|113.33|111.53|7
1656344850000|2022-06-27 15:47:30|113.32|111.52|113.26|111.46|113.32|111.52|113.25|111.45|7
1656344860000|2022-06-27 15:47:40|113.25|111.45|113.28|111.48|113.33|111.53|113.22|111.42|12
1656344870000|2022-06-27 15:47:50|113.29|111.49|113.3|111.5|113.3|111.5|113.29|111.49|2
1656344880000|2022-06-27 15:48:00|113.29|111.49|113.29|111.49|113.29|111.49|113.29|111.49|1
1656344890000|2022-06-27 15:48:10|113.31|111.51|113.29|111.49|113.31|111.51|113.29|111.49|3
1656344900000|2022-06-27 15:48:20|113.28|111.48|113.28|111.48|113.28|111.48|113.28|111.48|1
1656344910000|2022-06-27 15:48:30|113.29|111.49|113.33|111.53|113.34|111.54|113.29|111.49|5
1656344930000|2022-06-27 15:48:50|113.34|111.54|113.34|111.54|113.34|111.54|113.34|111.54|1
1656344940000|2022-06-27 15:49:00|113.35|111.55|113.35|111.55|113.35|111.55|113.34|111.54|5
1656344960000|2022-06-27 15:49:20|113.34|111.54|113.34|111.54|113.34|111.54|113.34|111.54|1
1656344970000|2022-06-27 15:49:30|113.35|111.55|113.35|111.55|113.35|111.55|113.35|111.55|1
1656344980000|2022-06-27 15:49:40|113.36|111.56|113.42|111.62|113.43|111.63|113.36|111.56|4
1656344990000|2022-06-27 15:49:50|113.41|111.61|113.32|111.52|113.41|111.61|113.32|111.52|8
1656345000000|2022-06-27 15:50:00|113.28|111.48|113.3|111.5|113.3|111.5|113.25|111.45|13
1656345010000|2022-06-27 15:50:10|113.28|111.48|113.28|111.48|113.29|111.49|113.28|111.48|3
1656345020000|2022-06-27 15:50:20|113.27|111.47|113.24|111.44|113.28|111.48|113.24|111.44|5
1656345030000|2022-06-27 15:50:30|113.25|111.45|113.23|111.43|113.25|111.45|113.23|111.43|5
1656345040000|2022-06-27 15:50:40|113.24|111.44|113.23|111.43|113.24|111.44|113.23|111.43|4
1656345050000|2022-06-27 15:50:50|113.24|111.44|113.24|111.44|113.24|111.44|113.23|111.43|5
1656345060000|2022-06-27 15:51:00|113.23|111.43|113.2|111.4|113.23|111.43|113.2|111.4|8
1656345070000|2022-06-27 15:51:10|113.21|111.41|113.2|111.4|113.21|111.41|113.2|111.4|6
1656345080000|2022-06-27 15:51:20|113.19|111.39|113.14|111.34|113.19|111.39|113.1|111.3|10
1656345090000|2022-06-27 15:51:30|113.13|111.33|113.17|111.37|113.18|111.38|113.12|111.32|6
1656345100000|2022-06-27 15:51:40|113.18|111.38|113.18|111.38|113.18|111.38|113.17|111.37|3
1656345110000|2022-06-27 15:51:50|113.17|111.37|113.17|111.37|113.18|111.38|113.17|111.37|3
1656345120000|2022-06-27 15:52:00|113.07|111.27|112.94|111.14|113.07|111.27|112.94|111.14|10
1656345130000|2022-06-27 15:52:10|112.95|111.15|112.97|111.17|112.97|111.17|112.89|111.09|13
1656345140000|2022-06-27 15:52:20|112.96|111.16|112.98|111.18|112.98|111.18|112.96|111.16|10
1656345150000|2022-06-27 15:52:30|112.97|111.17|112.89|111.09|112.97|111.17|112.88|111.08|13
1656345160000|2022-06-27 15:52:40|112.88|111.08|112.95|111.15|112.95|111.15|112.88|111.08|5
1656345170000|2022-06-27 15:52:50|112.96|111.16|112.98|111.18|112.98|111.18|112.96|111.16|2
1656345180000|2022-06-27 15:53:00|112.97|111.17|112.99|111.19|112.99|111.19|112.97|111.17|5
1656345190000|2022-06-27 15:53:10|113.02|111.22|113|111.2|113.05|111.25|112.99|111.19|11
1656345200000|2022-06-27 15:53:20|112.99|111.19|113.07|111.27|113.07|111.27|112.99|111.19|5
1656345210000|2022-06-27 15:53:30|113.05|111.25|113.01|111.21|113.05|111.25|113.01|111.21|5
1656345220000|2022-06-27 15:53:40|113.02|111.22|113.01|111.21|113.03|111.23|113|111.2|10
1656345230000|2022-06-27 15:53:50|113.02|111.22|113.08|111.28|113.08|111.28|113.02|111.22|7
1656345240000|2022-06-27 15:54:00|113.02|111.22|112.99|111.19|113.02|111.22|112.99|111.19|3
1656345250000|2022-06-27 15:54:10|112.97|111.17|112.97|111.17|112.97|111.17|112.97|111.17|1
1656345260000|2022-06-27 15:54:20|112.94|111.14|112.9|111.1|112.94|111.14|112.9|111.1|8
1656345280000|2022-06-27 15:54:40|112.89|111.09|112.9|111.1|112.9|111.1|112.89|111.09|2
1656345290000|2022-06-27 15:54:50|112.89|111.09|112.9|111.1|112.9|111.1|112.89|111.09|2
1656345320000|2022-06-27 15:55:20|112.91|111.11|112.91|111.11|112.92|111.12|112.91|111.11|3
1656345330000|2022-06-27 15:55:30|112.9|111.1|112.9|111.1|112.91|111.11|112.9|111.1|3
1656345340000|2022-06-27 15:55:40|112.88|111.08|112.88|111.08|112.89|111.09|112.88|111.08|3
1656345350000|2022-06-27 15:55:50|112.87|111.07|112.74|110.94|112.87|111.07|112.74|110.94|7
1656345360000|2022-06-27 15:56:00|112.72|110.92|112.73|110.93|112.73|110.93|112.72|110.92|2
1656345370000|2022-06-27 15:56:10|112.72|110.92|112.77|110.97|112.77|110.97|112.72|110.92|8
1656345380000|2022-06-27 15:56:20|112.76|110.96|112.73|110.93|112.76|110.96|112.71|110.91|6
1656345390000|2022-06-27 15:56:30|112.74|110.94|112.73|110.93|112.74|110.94|112.72|110.92|4
1656345400000|2022-06-27 15:56:40|112.74|110.94|112.76|110.96|112.76|110.96|112.69|110.89|8
1656345410000|2022-06-27 15:56:50|112.77|110.97|112.77|110.97|112.78|110.98|112.77|110.97|5
1656345420000|2022-06-27 15:57:00|112.75|110.95|112.7|110.9|112.76|110.96|112.7|110.9|10
1656345430000|2022-06-27 15:57:10|112.72|110.92|112.75|110.95|112.75|110.95|112.71|110.91|7
1656345450000|2022-06-27 15:57:30|112.74|110.94|112.68|110.88|112.74|110.94|112.68|110.88|5
1656345470000|2022-06-27 15:57:50|112.69|110.89|112.69|110.89|112.69|110.89|112.68|110.88|3
1656345480000|2022-06-27 15:58:00|112.7|110.9|112.74|110.94|112.74|110.94|112.69|110.89|6
1656345490000|2022-06-27 15:58:10|112.73|110.93|112.73|110.93|112.73|110.93|112.7|110.9|5
1656345500000|2022-06-27 15:58:20|112.74|110.94|112.73|110.93|112.75|110.95|112.73|110.93|4
1656345510000|2022-06-27 15:58:30|112.74|110.94|112.78|110.98|112.78|110.98|112.74|110.94|4
1656345520000|2022-06-27 15:58:40|112.8|111|112.9|111.1|112.98|111.18|112.8|111|19
1656345530000|2022-06-27 15:58:50|112.89|111.09|112.86|111.06|112.89|111.09|112.86|111.06|7
1656345540000|2022-06-27 15:59:00|112.85|111.05|112.8|111|112.85|111.05|112.78|110.98|11
1656345550000|2022-06-27 15:59:10|112.79|110.99|112.78|110.98|112.79|110.99|112.78|110.98|2
1656345560000|2022-06-27 15:59:20|112.79|110.99|112.82|111.02|112.83|111.03|112.78|110.98|11
1656345570000|2022-06-27 15:59:30|112.83|111.03|112.84|111.04|112.85|111.05|112.83|111.03|4
1656345580000|2022-06-27 15:59:40|112.85|111.05|112.84|111.04|112.85|111.05|112.84|111.04|2
1656345590000|2022-06-27 15:59:50|112.85|111.05|112.85|111.05|112.85|111.05|112.84|111.04|9
1656345600000|2022-06-27 16:00:00|112.84|111.04|112.84|111.04|112.85|111.05|112.81|111.01|6
1656345610000|2022-06-27 16:00:10|112.82|111.02|112.72|110.92|112.83|111.03|112.71|110.91|10
1656345620000|2022-06-27 16:00:20|112.71|110.91|112.76|110.96|112.76|110.96|112.71|110.91|6
1656345630000|2022-06-27 16:00:30|112.75|110.95|112.73|110.93|112.75|110.95|112.72|110.92|5
1656345640000|2022-06-27 16:00:40|112.72|110.92|112.67|110.87|112.72|110.92|112.67|110.87|9
1656345650000|2022-06-27 16:00:50|112.68|110.88|112.57|110.77|112.68|110.88|112.57|110.77|6
1656345660000|2022-06-27 16:01:00|112.58|110.78|112.58|110.78|112.58|110.78|112.57|110.77|5
1656345670000|2022-06-27 16:01:10|112.59|110.79|112.61|110.81|112.66|110.86|112.59|110.79|8
1656345680000|2022-06-27 16:01:20|112.6|110.8|112.66|110.86|112.66|110.86|112.6|110.8|8
1656345690000|2022-06-27 16:01:30|112.67|110.87|112.76|110.96|112.77|110.97|112.67|110.87|13
1656345700000|2022-06-27 16:01:40|112.77|110.97|112.72|110.92|112.77|110.97|112.72|110.92|4
1656345710000|2022-06-27 16:01:50|112.68|110.88|112.59|110.79|112.68|110.88|112.59|110.79|7
1656345720000|2022-06-27 16:02:00|112.58|110.78|112.46|110.66|112.58|110.78|112.46|110.66|9
1656345730000|2022-06-27 16:02:10|112.42|110.62|112.43|110.63|112.45|110.65|112.42|110.62|11
1656345740000|2022-06-27 16:02:20|112.44|110.64|112.42|110.62|112.45|110.65|112.39|110.59|6
1656345750000|2022-06-27 16:02:30|112.45|110.65|112.45|110.65|112.45|110.65|112.43|110.63|9
1656345760000|2022-06-27 16:02:40|112.44|110.64|112.46|110.66|112.46|110.66|112.43|110.63|6
1656345770000|2022-06-27 16:02:50|112.48|110.68|112.54|110.74|112.54|110.74|112.48|110.68|4
1656345780000|2022-06-27 16:03:00|112.55|110.75|112.69|110.89|112.69|110.89|112.55|110.75|12
1656345790000|2022-06-27 16:03:10|112.71|110.91|112.72|110.92|112.73|110.93|112.7|110.9|11
1656345800000|2022-06-27 16:03:20|112.71|110.91|112.72|110.92|112.72|110.92|112.71|110.91|2
1656345810000|2022-06-27 16:03:30|112.71|110.91|112.64|110.84|112.72|110.92|112.63|110.83|5
1656345820000|2022-06-27 16:03:40|112.65|110.85|112.67|110.87|112.67|110.87|112.65|110.85|6
1656345830000|2022-06-27 16:03:50|112.66|110.86|112.63|110.83|112.66|110.86|112.6|110.8|5
1656345840000|2022-06-27 16:04:00|112.62|110.82|112.58|110.78|112.63|110.83|112.58|110.78|9
1656345850000|2022-06-27 16:04:10|112.59|110.79|112.43|110.63|112.59|110.79|112.43|110.63|13
1656345860000|2022-06-27 16:04:20|112.44|110.64|112.42|110.62|112.44|110.64|112.39|110.59|11
1656345870000|2022-06-27 16:04:30|112.43|110.63|112.42|110.62|112.43|110.63|112.42|110.62|2
1656345880000|2022-06-27 16:04:40|112.43|110.63|112.43|110.63|112.43|110.63|112.43|110.63|1
1656345890000|2022-06-27 16:04:50|112.45|110.65|112.65|110.85|112.65|110.85|112.45|110.65|10
1656345900000|2022-06-27 16:05:00|112.66|110.86|112.6|110.8|112.68|110.88|112.59|110.79|10
1656345910000|2022-06-27 16:05:10|112.62|110.82|112.64|110.84|112.66|110.86|112.62|110.82|7
1656345920000|2022-06-27 16:05:20|112.65|110.85|112.63|110.83|112.65|110.85|112.63|110.83|5
1656345930000|2022-06-27 16:05:30|112.62|110.82|112.62|110.82|112.62|110.82|112.62|110.82|1
1656345940000|2022-06-27 16:05:40|112.64|110.84|112.63|110.83|112.64|110.84|112.63|110.83|2
1656345950000|2022-06-27 16:05:50|112.6|110.8|112.46|110.66|112.6|110.8|112.44|110.64|11
1656345960000|2022-06-27 16:06:00|112.47|110.67|112.44|110.64|112.48|110.68|112.43|110.63|8
1656345970000|2022-06-27 16:06:10|112.42|110.62|112.47|110.67|112.49|110.69|112.42|110.62|8
1656345980000|2022-06-27 16:06:20|112.46|110.66|112.52|110.72|112.52|110.72|112.44|110.64|9
1656345990000|2022-06-27 16:06:30|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656346010000|2022-06-27 16:06:50|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656346020000|2022-06-27 16:07:00|112.56|110.76|112.6|110.8|112.6|110.8|112.56|110.76|3
1656346030000|2022-06-27 16:07:10|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|2
1656346040000|2022-06-27 16:07:20|112.58|110.78|112.55|110.75|112.58|110.78|112.52|110.72|7
1656346050000|2022-06-27 16:07:30|112.56|110.76|112.56|110.76|112.57|110.77|112.56|110.76|3
1656346060000|2022-06-27 16:07:40|112.57|110.77|112.57|110.77|112.57|110.77|112.56|110.76|3
1656346070000|2022-06-27 16:07:50|112.56|110.76|112.55|110.75|112.56|110.76|112.52|110.72|4
1656346080000|2022-06-27 16:08:00|112.54|110.74|112.62|110.82|112.62|110.82|112.54|110.74|6
1656346090000|2022-06-27 16:08:10|112.63|110.83|112.63|110.83|112.64|110.84|112.63|110.83|3
1656346110000|2022-06-27 16:08:30|112.62|110.82|112.56|110.76|112.62|110.82|112.56|110.76|8
1656346120000|2022-06-27 16:08:40|112.57|110.77|112.57|110.77|112.57|110.77|112.56|110.76|3
1656346130000|2022-06-27 16:08:50|112.56|110.76|112.57|110.77|112.57|110.77|112.56|110.76|4
1656346140000|2022-06-27 16:09:00|112.58|110.78|112.57|110.77|112.6|110.8|112.56|110.76|13
1656346150000|2022-06-27 16:09:10|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|2
1656346160000|2022-06-27 16:09:20|112.55|110.75|112.52|110.72|112.55|110.75|112.52|110.72|6
1656346170000|2022-06-27 16:09:30|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656346180000|2022-06-27 16:09:40|112.54|110.74|112.49|110.69|112.54|110.74|112.49|110.69|5
1656346190000|2022-06-27 16:09:50|112.46|110.66|112.5|110.7|112.5|110.7|112.46|110.66|4
1656346200000|2022-06-27 16:10:00|112.52|110.72|112.45|110.65|112.52|110.72|112.45|110.65|6
1656346210000|2022-06-27 16:10:10|112.46|110.66|112.47|110.67|112.48|110.68|112.46|110.66|4
1656346220000|2022-06-27 16:10:20|112.48|110.68|112.46|110.66|112.48|110.68|112.46|110.66|3
1656346230000|2022-06-27 16:10:30|112.47|110.67|112.51|110.71|112.52|110.72|112.46|110.66|6
1656346240000|2022-06-27 16:10:40|112.52|110.72|112.56|110.76|112.58|110.78|112.52|110.72|6
1656346250000|2022-06-27 16:10:50|112.57|110.77|112.54|110.74|112.57|110.77|112.54|110.74|4
1656346280000|2022-06-27 16:11:20|112.5|110.7|112.51|110.71|112.51|110.71|112.49|110.69|4
1656346300000|2022-06-27 16:11:40|112.5|110.7|112.5|110.7|112.5|110.7|112.44|110.64|11
1656346310000|2022-06-27 16:11:50|112.51|110.71|112.49|110.69|112.51|110.71|112.49|110.69|5
1656346320000|2022-06-27 16:12:00|112.5|110.7|112.54|110.74|112.54|110.74|112.5|110.7|4
1656346330000|2022-06-27 16:12:10|112.56|110.76|112.58|110.78|112.58|110.78|112.56|110.76|3
1656346340000|2022-06-27 16:12:20|112.57|110.77|112.55|110.75|112.57|110.77|112.51|110.71|8
1656346350000|2022-06-27 16:12:30|112.56|110.76|112.54|110.74|112.56|110.76|112.52|110.72|7
1656346360000|2022-06-27 16:12:40|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656346370000|2022-06-27 16:12:50|112.56|110.76|112.52|110.72|112.56|110.76|112.52|110.72|3
1656346380000|2022-06-27 16:13:00|112.53|110.73|112.55|110.75|112.55|110.75|112.53|110.73|5
1656346390000|2022-06-27 16:13:10|112.53|110.73|112.54|110.74|112.54|110.74|112.53|110.73|2
1656346400000|2022-06-27 16:13:20|112.53|110.73|112.51|110.71|112.54|110.74|112.51|110.71|8
1656346410000|2022-06-27 16:13:30|112.52|110.72|112.54|110.74|112.55|110.75|112.51|110.71|5
1656346420000|2022-06-27 16:13:40|112.52|110.72|112.53|110.73|112.53|110.73|112.52|110.72|4
1656346430000|2022-06-27 16:13:50|112.52|110.72|112.5|110.7|112.52|110.72|112.5|110.7|2
1656346440000|2022-06-27 16:14:00|112.51|110.71|112.5|110.7|112.52|110.72|112.48|110.68|7
1656346450000|2022-06-27 16:14:10|112.49|110.69|112.51|110.71|112.51|110.71|112.48|110.68|5
1656346460000|2022-06-27 16:14:20|112.52|110.72|112.55|110.75|112.56|110.76|112.52|110.72|5
1656346470000|2022-06-27 16:14:30|112.53|110.73|112.53|110.73|112.54|110.74|112.53|110.73|3
1656346480000|2022-06-27 16:14:40|112.52|110.72|112.53|110.73|112.53|110.73|112.52|110.72|8
1656346490000|2022-06-27 16:14:50|112.52|110.72|112.48|110.68|112.53|110.73|112.48|110.68|8
1656346500000|2022-06-27 16:15:00|112.47|110.67|112.43|110.63|112.47|110.67|112.42|110.62|9
1656346510000|2022-06-27 16:15:10|112.42|110.62|112.43|110.63|112.44|110.64|112.42|110.62|10
1656346520000|2022-06-27 16:15:20|112.44|110.64|112.43|110.63|112.45|110.65|112.42|110.62|8
1656346530000|2022-06-27 16:15:30|112.42|110.62|112.47|110.67|112.47|110.67|112.42|110.62|5
1656346540000|2022-06-27 16:15:40|112.46|110.66|112.38|110.58|112.46|110.66|112.38|110.58|7
1656346550000|2022-06-27 16:15:50|112.37|110.57|112.38|110.58|112.38|110.58|112.36|110.56|4
1656346560000|2022-06-27 16:16:00|112.43|110.63|112.45|110.65|112.46|110.66|112.43|110.63|4
1656346570000|2022-06-27 16:16:10|112.46|110.66|112.53|110.73|112.54|110.74|112.45|110.65|7
1656346580000|2022-06-27 16:16:20|112.52|110.72|112.48|110.68|112.52|110.72|112.46|110.66|9
1656346590000|2022-06-27 16:16:30|112.49|110.69|112.53|110.73|112.53|110.73|112.49|110.69|3
1656346600000|2022-06-27 16:16:40|112.54|110.74|112.52|110.72|112.57|110.77|112.52|110.72|11
1656346610000|2022-06-27 16:16:50|112.53|110.73|112.44|110.64|112.53|110.73|112.44|110.64|15
1656346620000|2022-06-27 16:17:00|112.45|110.65|112.44|110.64|112.46|110.66|112.44|110.64|9
1656346630000|2022-06-27 16:17:10|112.42|110.62|112.39|110.59|112.42|110.62|112.39|110.59|5
1656346640000|2022-06-27 16:17:20|112.4|110.6|112.42|110.62|112.42|110.62|112.4|110.6|3
1656346650000|2022-06-27 16:17:30|112.43|110.63|112.45|110.65|112.45|110.65|112.43|110.63|3
1656346660000|2022-06-27 16:17:40|112.47|110.67|112.54|110.74|112.54|110.74|112.47|110.67|7
1656346670000|2022-06-27 16:17:50|112.56|110.76|112.54|110.74|112.56|110.76|112.53|110.73|4
1656346680000|2022-06-27 16:18:00|112.53|110.73|112.51|110.71|112.53|110.73|112.51|110.71|5
1656346690000|2022-06-27 16:18:10|112.49|110.69|112.44|110.64|112.49|110.69|112.44|110.64|2
1656346700000|2022-06-27 16:18:20|112.45|110.65|112.44|110.64|112.45|110.65|112.44|110.64|2
1656346710000|2022-06-27 16:18:30|112.45|110.65|112.52|110.72|112.52|110.72|112.44|110.64|7
1656346720000|2022-06-27 16:18:40|112.53|110.73|112.61|110.81|112.61|110.81|112.52|110.72|6
1656346730000|2022-06-27 16:18:50|112.62|110.82|112.59|110.79|112.62|110.82|112.56|110.76|10
1656346740000|2022-06-27 16:19:00|112.6|110.8|112.63|110.83|112.64|110.84|112.6|110.8|6
1656346750000|2022-06-27 16:19:10|112.64|110.84|112.64|110.84|112.64|110.84|112.64|110.84|1
1656346760000|2022-06-27 16:19:20|112.63|110.83|112.63|110.83|112.63|110.83|112.62|110.82|3
1656346770000|2022-06-27 16:19:30|112.64|110.84|112.63|110.83|112.65|110.85|112.63|110.83|4
1656346780000|2022-06-27 16:19:40|112.64|110.84|112.66|110.86|112.66|110.86|112.64|110.84|2
1656346790000|2022-06-27 16:19:50|112.64|110.84|112.64|110.84|112.64|110.84|112.64|110.84|1
1656346800000|2022-06-27 16:20:00|112.63|110.83|112.63|110.83|112.64|110.84|112.63|110.83|7
1656346810000|2022-06-27 16:20:10|112.64|110.84|112.63|110.83|112.64|110.84|112.63|110.83|2
1656346820000|2022-06-27 16:20:20|112.64|110.84|112.59|110.79|112.65|110.85|112.59|110.79|7
1656346830000|2022-06-27 16:20:30|112.58|110.78|112.52|110.72|112.59|110.79|112.52|110.72|8
1656346840000|2022-06-27 16:20:40|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656346850000|2022-06-27 16:20:50|112.54|110.74|112.55|110.75|112.55|110.75|112.54|110.74|2
1656346860000|2022-06-27 16:21:00|112.56|110.76|112.62|110.82|112.62|110.82|112.56|110.76|9
1656346870000|2022-06-27 16:21:10|112.64|110.84|112.61|110.81|112.66|110.86|112.61|110.81|7
1656346880000|2022-06-27 16:21:20|112.59|110.79|112.55|110.75|112.6|110.8|112.55|110.75|9
1656346890000|2022-06-27 16:21:30|112.56|110.76|112.6|110.8|112.6|110.8|112.56|110.76|7
1656346900000|2022-06-27 16:21:40|112.61|110.81|112.62|110.82|112.63|110.83|112.61|110.81|3
1656346910000|2022-06-27 16:21:50|112.61|110.81|112.62|110.82|112.62|110.82|112.61|110.81|2
1656346920000|2022-06-27 16:22:00|112.61|110.81|112.72|110.92|112.75|110.95|112.57|110.77|7
1656346930000|2022-06-27 16:22:10|112.73|110.93|112.69|110.89|112.73|110.93|112.62|110.82|12
1656346940000|2022-06-27 16:22:20|112.68|110.88|112.69|110.89|112.69|110.89|112.68|110.88|4
1656346950000|2022-06-27 16:22:30|112.68|110.88|112.64|110.84|112.68|110.88|112.63|110.83|11
1656346960000|2022-06-27 16:22:40|112.65|110.85|112.72|110.92|112.72|110.92|112.65|110.85|5
1656346970000|2022-06-27 16:22:50|112.71|110.91|112.63|110.83|112.71|110.91|112.63|110.83|4
1656346980000|2022-06-27 16:23:00|112.64|110.84|112.72|110.92|112.73|110.93|112.64|110.84|5
1656346990000|2022-06-27 16:23:10|112.71|110.91|112.78|110.98|112.78|110.98|112.71|110.91|5
1656347000000|2022-06-27 16:23:20|112.76|110.96|112.73|110.93|112.76|110.96|112.72|110.92|7
1656347010000|2022-06-27 16:23:30|112.72|110.92|112.72|110.92|112.73|110.93|112.72|110.92|5
1656347020000|2022-06-27 16:23:40|112.73|110.93|112.7|110.9|112.73|110.93|112.69|110.89|6
1656347030000|2022-06-27 16:23:50|112.71|110.91|112.72|110.92|112.72|110.92|112.71|110.91|2
1656347040000|2022-06-27 16:24:00|112.71|110.91|112.69|110.89|112.71|110.91|112.69|110.89|3
1656347050000|2022-06-27 16:24:10|112.68|110.88|112.69|110.89|112.7|110.9|112.65|110.85|9
1656347060000|2022-06-27 16:24:20|112.7|110.9|112.7|110.9|112.7|110.9|112.7|110.9|1
1656347070000|2022-06-27 16:24:30|112.69|110.89|112.65|110.85|112.69|110.89|112.65|110.85|5
1656347080000|2022-06-27 16:24:40|112.64|110.84|112.56|110.76|112.64|110.84|112.56|110.76|10
1656347090000|2022-06-27 16:24:50|112.58|110.78|112.42|110.62|112.58|110.78|112.41|110.61|16
1656347100000|2022-06-27 16:25:00|112.41|110.61|112.42|110.62|112.43|110.63|112.41|110.61|6
1656347110000|2022-06-27 16:25:10|112.41|110.61|112.42|110.62|112.43|110.63|112.41|110.61|4
1656347120000|2022-06-27 16:25:20|112.43|110.63|112.47|110.67|112.54|110.74|112.43|110.63|14
1656347130000|2022-06-27 16:25:30|112.48|110.68|112.51|110.71|112.51|110.71|112.45|110.65|10
1656347140000|2022-06-27 16:25:40|112.5|110.7|112.5|110.7|112.51|110.71|112.48|110.68|9
1656347150000|2022-06-27 16:25:50|112.49|110.69|112.51|110.71|112.51|110.71|112.49|110.69|3
1656347160000|2022-06-27 16:26:00|112.5|110.7|112.52|110.72|112.52|110.72|112.49|110.69|5
1656347170000|2022-06-27 16:26:10|112.54|110.74|112.62|110.82|112.62|110.82|112.53|110.73|10
1656347180000|2022-06-27 16:26:20|112.63|110.83|112.67|110.87|112.68|110.88|112.63|110.83|7
1656347190000|2022-06-27 16:26:30|112.65|110.85|112.62|110.82|112.65|110.85|112.59|110.79|8
1656347200000|2022-06-27 16:26:40|112.61|110.81|112.54|110.74|112.62|110.82|112.54|110.74|3
1656347210000|2022-06-27 16:26:50|112.53|110.73|112.55|110.75|112.55|110.75|112.49|110.69|7
1656347220000|2022-06-27 16:27:00|112.54|110.74|112.55|110.75|112.55|110.75|112.54|110.74|2
1656347230000|2022-06-27 16:27:10|112.54|110.74|112.55|110.75|112.55|110.75|112.54|110.74|2
1656347250000|2022-06-27 16:27:30|112.54|110.74|112.51|110.71|112.54|110.74|112.48|110.68|5
1656347280000|2022-06-27 16:28:00|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656347290000|2022-06-27 16:28:10|112.51|110.71|112.51|110.71|112.52|110.72|112.51|110.71|3
1656347310000|2022-06-27 16:28:30|112.52|110.72|112.51|110.71|112.52|110.72|112.51|110.71|2
1656347320000|2022-06-27 16:28:40|112.52|110.72|112.51|110.71|112.52|110.72|112.51|110.71|2
1656347330000|2022-06-27 16:28:50|112.52|110.72|112.53|110.73|112.53|110.73|112.52|110.72|2
1656347340000|2022-06-27 16:29:00|112.52|110.72|112.45|110.65|112.52|110.72|112.45|110.65|4
1656347350000|2022-06-27 16:29:10|112.42|110.62|112.46|110.66|112.46|110.66|112.42|110.62|5
1656347370000|2022-06-27 16:29:30|112.45|110.65|112.46|110.66|112.46|110.66|112.45|110.65|2
1656347380000|2022-06-27 16:29:40|112.45|110.65|112.46|110.66|112.46|110.66|112.45|110.65|2
1656347390000|2022-06-27 16:29:50|112.45|110.65|112.46|110.66|112.46|110.66|112.45|110.65|2
1656347400000|2022-06-27 16:30:00|112.45|110.65|112.43|110.63|112.45|110.65|112.41|110.61|6
1656347410000|2022-06-27 16:30:10|112.41|110.61|112.41|110.61|112.42|110.62|112.41|110.61|5
1656347430000|2022-06-27 16:30:30|112.42|110.62|112.41|110.61|112.42|110.62|112.41|110.61|2
1656347440000|2022-06-27 16:30:40|112.4|110.6|112.4|110.6|112.4|110.6|112.4|110.6|1
1656347450000|2022-06-27 16:30:50|112.41|110.61|112.41|110.61|112.41|110.61|112.41|110.61|1
1656347460000|2022-06-27 16:31:00|112.4|110.6|112.4|110.6|112.41|110.61|112.4|110.6|3
1656347470000|2022-06-27 16:31:10|112.39|110.59|112.38|110.58|112.39|110.59|112.38|110.58|2
1656347480000|2022-06-27 16:31:20|112.39|110.59|112.45|110.65|112.48|110.68|112.39|110.59|8
1656347490000|2022-06-27 16:31:30|112.46|110.66|112.46|110.66|112.47|110.67|112.46|110.66|3
1656347500000|2022-06-27 16:31:40|112.47|110.67|112.53|110.73|112.53|110.73|112.47|110.67|3
1656347510000|2022-06-27 16:31:50|112.54|110.74|112.72|110.92|112.72|110.92|112.54|110.74|10
1656347530000|2022-06-27 16:32:10|112.66|110.86|112.69|110.89|112.69|110.89|112.66|110.86|3
1656347540000|2022-06-27 16:32:20|112.67|110.87|112.64|110.84|112.68|110.88|112.64|110.84|7
1656347550000|2022-06-27 16:32:30|112.65|110.85|112.64|110.84|112.65|110.85|112.64|110.84|2
1656347580000|2022-06-27 16:33:00|112.63|110.83|112.51|110.71|112.63|110.83|112.5|110.7|10
1656347600000|2022-06-27 16:33:20|112.52|110.72|112.49|110.69|112.52|110.72|112.49|110.69|2
1656347610000|2022-06-27 16:33:30|112.48|110.68|112.42|110.62|112.48|110.68|112.42|110.62|7
1656347620000|2022-06-27 16:33:40|112.43|110.63|112.42|110.62|112.43|110.63|112.42|110.62|2
1656347640000|2022-06-27 16:34:00|112.43|110.63|112.44|110.64|112.44|110.64|112.43|110.63|2
1656347650000|2022-06-27 16:34:10|112.43|110.63|112.43|110.63|112.43|110.63|112.42|110.62|3
1656347660000|2022-06-27 16:34:20|112.44|110.64|112.45|110.65|112.45|110.65|112.44|110.64|2
1656347670000|2022-06-27 16:34:30|112.46|110.66|112.46|110.66|112.46|110.66|112.46|110.66|1
1656347700000|2022-06-27 16:35:00|112.45|110.65|112.46|110.66|112.46|110.66|112.45|110.65|6
1656347710000|2022-06-27 16:35:10|112.45|110.65|112.45|110.65|112.45|110.65|112.43|110.63|8
1656347720000|2022-06-27 16:35:20|112.46|110.66|112.51|110.71|112.51|110.71|112.46|110.66|3
1656347730000|2022-06-27 16:35:30|112.53|110.73|112.55|110.75|112.55|110.75|112.52|110.72|4
1656347740000|2022-06-27 16:35:40|112.54|110.74|112.55|110.75|112.55|110.75|112.54|110.74|4
1656347760000|2022-06-27 16:36:00|112.54|110.74|112.51|110.71|112.54|110.74|112.5|110.7|6
1656347770000|2022-06-27 16:36:10|112.49|110.69|112.48|110.68|112.5|110.7|112.46|110.66|8
1656347780000|2022-06-27 16:36:20|112.49|110.69|112.5|110.7|112.5|110.7|112.48|110.68|4
1656347800000|2022-06-27 16:36:40|112.49|110.69|112.49|110.69|112.49|110.69|112.49|110.69|1
1656347810000|2022-06-27 16:36:50|112.54|110.74|112.56|110.76|112.56|110.76|112.54|110.74|3
1656347830000|2022-06-27 16:37:10|112.57|110.77|112.63|110.83|112.63|110.83|112.57|110.77|5
1656347840000|2022-06-27 16:37:20|112.64|110.84|112.62|110.82|112.64|110.84|112.6|110.8|4
1656347860000|2022-06-27 16:37:40|112.63|110.83|112.63|110.83|112.63|110.83|112.63|110.83|1
1656347870000|2022-06-27 16:37:50|112.66|110.86|112.7|110.9|112.7|110.9|112.66|110.86|7
1656347900000|2022-06-27 16:38:20|112.68|110.88|112.63|110.83|112.69|110.89|112.63|110.83|5
1656347910000|2022-06-27 16:38:30|112.64|110.84|112.63|110.83|112.64|110.84|112.63|110.83|2
1656347920000|2022-06-27 16:38:40|112.61|110.81|112.62|110.82|112.62|110.82|112.61|110.81|2
1656347940000|2022-06-27 16:39:00|112.63|110.83|112.63|110.83|112.63|110.83|112.63|110.83|1
1656347960000|2022-06-27 16:39:20|112.65|110.85|112.64|110.84|112.66|110.86|112.64|110.84|5
1656347970000|2022-06-27 16:39:30|112.63|110.83|112.63|110.83|112.63|110.83|112.63|110.83|1
1656347980000|2022-06-27 16:39:40|112.64|110.84|112.65|110.85|112.65|110.85|112.64|110.84|2
1656348000000|2022-06-27 16:40:00|112.64|110.84|112.64|110.84|112.64|110.84|112.64|110.84|1
1656348010000|2022-06-27 16:40:10|112.63|110.83|112.63|110.83|112.63|110.83|112.63|110.83|1
1656348020000|2022-06-27 16:40:20|112.64|110.84|112.67|110.87|112.67|110.87|112.64|110.84|3
1656348030000|2022-06-27 16:40:30|112.66|110.86|112.63|110.83|112.66|110.86|112.62|110.82|6
1656348040000|2022-06-27 16:40:40|112.62|110.82|112.62|110.82|112.62|110.82|112.62|110.82|1
1656348050000|2022-06-27 16:40:50|112.63|110.83|112.65|110.85|112.65|110.85|112.63|110.83|3
1656348060000|2022-06-27 16:41:00|112.62|110.82|112.63|110.83|112.63|110.83|112.62|110.82|2
1656348070000|2022-06-27 16:41:10|112.62|110.82|112.57|110.77|112.62|110.82|112.57|110.77|3
1656348080000|2022-06-27 16:41:20|112.56|110.76|112.5|110.7|112.56|110.76|112.49|110.69|13
1656348120000|2022-06-27 16:42:00|112.51|110.71|112.52|110.72|112.52|110.72|112.51|110.71|2
1656348140000|2022-06-27 16:42:20|112.5|110.7|112.5|110.7|112.51|110.71|112.5|110.7|3
1656348150000|2022-06-27 16:42:30|112.51|110.71|112.51|110.71|112.51|110.71|112.5|110.7|3
1656348160000|2022-06-27 16:42:40|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656348170000|2022-06-27 16:42:50|112.5|110.7|112.5|110.7|112.51|110.71|112.5|110.7|3
1656348180000|2022-06-27 16:43:00|112.51|110.71|112.58|110.78|112.58|110.78|112.5|110.7|5
1656348210000|2022-06-27 16:43:30|112.57|110.77|112.57|110.77|112.57|110.77|112.57|110.77|1
1656348220000|2022-06-27 16:43:40|112.58|110.78|112.58|110.78|112.58|110.78|112.58|110.78|1
1656348250000|2022-06-27 16:44:10|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1656348260000|2022-06-27 16:44:20|112.62|110.82|112.67|110.87|112.69|110.89|112.62|110.82|6
1656348280000|2022-06-27 16:44:40|112.66|110.86|112.62|110.82|112.66|110.86|112.62|110.82|2
1656348290000|2022-06-27 16:44:50|112.64|110.84|112.67|110.87|112.67|110.87|112.64|110.84|6
1656348300000|2022-06-27 16:45:00|112.68|110.88|112.68|110.88|112.68|110.88|112.68|110.88|1
1656348310000|2022-06-27 16:45:10|112.74|110.94|112.67|110.87|112.74|110.94|112.67|110.87|8
1656348320000|2022-06-27 16:45:20|112.68|110.88|112.59|110.79|112.68|110.88|112.59|110.79|12
1656348330000|2022-06-27 16:45:30|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|2
1656348340000|2022-06-27 16:45:40|112.58|110.78|112.58|110.78|112.59|110.79|112.58|110.78|3
1656348350000|2022-06-27 16:45:50|112.56|110.76|112.55|110.75|112.58|110.78|112.53|110.73|10
1656348360000|2022-06-27 16:46:00|112.58|110.78|112.54|110.74|112.58|110.78|112.53|110.73|12
1656348370000|2022-06-27 16:46:10|112.55|110.75|112.58|110.78|112.58|110.78|112.55|110.75|4
1656348380000|2022-06-27 16:46:20|112.57|110.77|112.57|110.77|112.58|110.78|112.55|110.75|10
1656348390000|2022-06-27 16:46:30|112.58|110.78|112.57|110.77|112.58|110.78|112.57|110.77|10
1656348400000|2022-06-27 16:46:40|112.56|110.76|113.36|111.56|113.37|111.57|112.56|110.76|13
1656348410000|2022-06-27 16:46:50|113.37|111.57|113.17|111.37|113.37|111.57|113.17|111.37|13
1656348420000|2022-06-27 16:47:00|113.18|111.38|113.2|111.4|113.23|111.43|113.18|111.38|11
1656348430000|2022-06-27 16:47:10|113.21|111.41|113.21|111.41|113.23|111.43|113.21|111.41|10
1656348440000|2022-06-27 16:47:20|113.22|111.42|113.27|111.47|113.27|111.47|113.21|111.41|7
1656348450000|2022-06-27 16:47:30|113.26|111.46|113.27|111.47|113.27|111.47|113.26|111.46|6
1656348460000|2022-06-27 16:47:40|113.25|111.45|113.22|111.42|113.25|111.45|113.22|111.42|4
1656348470000|2022-06-27 16:47:50|113.21|111.41|113.21|111.41|113.21|111.41|113.21|111.41|1
1656348480000|2022-06-27 16:48:00|113.22|111.42|113.24|111.44|113.25|111.45|113.22|111.42|6
1656348490000|2022-06-27 16:48:10|113.23|111.43|113.31|111.51|113.31|111.51|113.23|111.43|4
1656348500000|2022-06-27 16:48:20|113.33|111.53|113.41|111.61|113.41|111.61|113.33|111.53|5
1656348510000|2022-06-27 16:48:30|113.43|111.63|113.43|111.63|113.43|111.63|113.43|111.63|1
1656348530000|2022-06-27 16:48:50|113.4|111.6|113.36|111.56|113.4|111.6|113.35|111.55|7
1656348540000|2022-06-27 16:49:00|113.35|111.55|113.35|111.55|113.35|111.55|113.35|111.55|1
1656348550000|2022-06-27 16:49:10|113.34|111.54|113.34|111.54|113.34|111.54|113.34|111.54|1
1656348570000|2022-06-27 16:49:30|113.33|111.53|113.34|111.54|113.34|111.54|113.33|111.53|2
1656348580000|2022-06-27 16:49:40|113.35|111.55|113.35|111.55|113.35|111.55|113.35|111.55|1
1656348590000|2022-06-27 16:49:50|113.34|111.54|113.34|111.54|113.34|111.54|113.34|111.54|1
1656348600000|2022-06-27 16:50:00|113.33|111.53|113.32|111.52|113.33|111.53|113.32|111.52|2
1656348610000|2022-06-27 16:50:10|113.28|111.48|113.28|111.48|113.28|111.48|113.28|111.48|1
1656348620000|2022-06-27 16:50:20|113.29|111.49|113.32|111.52|113.32|111.52|113.27|111.47|6
1656348630000|2022-06-27 16:50:30|113.33|111.53|113.38|111.58|113.39|111.59|113.33|111.53|8
1656348640000|2022-06-27 16:50:40|113.39|111.59|113.51|111.71|113.53|111.73|113.39|111.59|12
1656348650000|2022-06-27 16:50:50|113.5|111.7|113.47|111.67|113.5|111.7|113.45|111.65|9
1656348660000|2022-06-27 16:51:00|113.48|111.68|113.42|111.62|113.49|111.69|113.42|111.62|9
1656348670000|2022-06-27 16:51:10|113.41|111.61|113.36|111.56|113.43|111.63|113.36|111.56|8
1656348680000|2022-06-27 16:51:20|113.35|111.55|113.39|111.59|113.39|111.59|113.35|111.55|7
1656348690000|2022-06-27 16:51:30|113.4|111.6|113.37|111.57|113.4|111.6|113.34|111.54|6
1656348700000|2022-06-27 16:51:40|113.36|111.56|113.34|111.54|113.36|111.56|113.34|111.54|3
1656348710000|2022-06-27 16:51:50|113.35|111.55|113.34|111.54|113.35|111.55|113.33|111.53|4
1656348720000|2022-06-27 16:52:00|113.33|111.53|113.34|111.54|113.34|111.54|113.33|111.53|2
1656348730000|2022-06-27 16:52:10|113.33|111.53|113.38|111.58|113.41|111.61|113.33|111.53|8
1656348740000|2022-06-27 16:52:20|113.37|111.57|113.4|111.6|113.4|111.6|113.37|111.57|14
1656348750000|2022-06-27 16:52:30|113.39|111.59|113.35|111.55|113.39|111.59|113.35|111.55|9
1656348760000|2022-06-27 16:52:40|113.36|111.56|113.35|111.55|113.36|111.56|113.35|111.55|6
1656348770000|2022-06-27 16:52:50|113.36|111.56|113.38|111.58|113.38|111.58|113.34|111.54|13
1656348780000|2022-06-27 16:53:00|113.37|111.57|113.37|111.57|113.38|111.58|113.37|111.57|5
1656348790000|2022-06-27 16:53:10|113.38|111.58|113.39|111.59|113.41|111.61|113.37|111.57|7
1656348800000|2022-06-27 16:53:20|113.38|111.58|113.38|111.58|113.38|111.58|113.38|111.58|1
1656348810000|2022-06-27 16:53:30|113.37|111.57|113.37|111.57|113.37|111.57|113.37|111.57|1
1656348820000|2022-06-27 16:53:40|113.36|111.56|113.37|111.57|113.37|111.57|113.36|111.56|4
1656348830000|2022-06-27 16:53:50|113.36|111.56|113.36|111.56|113.37|111.57|113.36|111.56|7
1656348840000|2022-06-27 16:54:00|113.37|111.57|113.37|111.57|113.38|111.58|113.37|111.57|5
1656348850000|2022-06-27 16:54:10|113.36|111.56|113.23|111.43|113.37|111.57|113.23|111.43|10
1656348860000|2022-06-27 16:54:20|113.21|111.41|113.22|111.42|113.22|111.42|113.21|111.41|2
1656348870000|2022-06-27 16:54:30|113.21|111.41|113.21|111.41|113.22|111.42|113.21|111.41|3
1656348880000|2022-06-27 16:54:40|113.2|111.4|113.18|111.38|113.2|111.4|113.18|111.38|5
1656348890000|2022-06-27 16:54:50|113.19|111.39|113.14|111.34|113.19|111.39|113.14|111.34|6
1656348900000|2022-06-27 16:55:00|113.12|111.32|113.11|111.31|113.12|111.32|113.11|111.31|4
1656348910000|2022-06-27 16:55:10|113.1|111.3|113.07|111.27|113.11|111.31|113.07|111.27|9
1656348920000|2022-06-27 16:55:20|113.08|111.28|113.1|111.3|113.1|111.3|113.07|111.27|11
1656348930000|2022-06-27 16:55:30|113.07|111.27|113.07|111.27|113.09|111.29|113.07|111.27|5
1656348940000|2022-06-27 16:55:40|113.08|111.28|113.09|111.29|113.09|111.29|113.08|111.28|6
1656348950000|2022-06-27 16:55:50|113.07|111.27|113.04|111.24|113.09|111.29|113.02|111.22|12
1656348960000|2022-06-27 16:56:00|113.03|111.23|113.04|111.24|113.04|111.24|113.03|111.23|2
1656348970000|2022-06-27 16:56:10|113.02|111.22|112.97|111.17|113.03|111.23|112.97|111.17|7
1656348990000|2022-06-27 16:56:30|112.98|111.18|112.97|111.17|112.98|111.18|112.97|111.17|2
1656349000000|2022-06-27 16:56:40|112.94|111.14|112.94|111.14|112.94|111.14|112.94|111.14|1
1656349010000|2022-06-27 16:56:50|112.95|111.15|112.95|111.15|112.95|111.15|112.95|111.15|1
1656349020000|2022-06-27 16:57:00|112.94|111.14|112.93|111.13|112.95|111.15|112.93|111.13|4
1656349050000|2022-06-27 16:57:30|112.92|111.12|112.94|111.14|112.94|111.14|112.92|111.12|3
1656349060000|2022-06-27 16:57:40|112.99|111.19|112.95|111.15|113.02|111.22|112.95|111.15|7
1656349070000|2022-06-27 16:57:50|112.94|111.14|112.92|111.12|112.94|111.14|112.92|111.12|9
1656349080000|2022-06-27 16:58:00|112.91|111.11|112.84|111.04|112.91|111.11|112.84|111.04|3
1656349090000|2022-06-27 16:58:10|112.83|111.03|112.82|111.02|112.83|111.03|112.82|111.02|4
1656349110000|2022-06-27 16:58:30|112.83|111.03|112.88|111.08|112.88|111.08|112.83|111.03|5
1656349120000|2022-06-27 16:58:40|112.87|111.07|112.88|111.08|112.88|111.08|112.87|111.07|8
1656349130000|2022-06-27 16:58:50|112.89|111.09|112.84|111.04|112.89|111.09|112.82|111.02|8
1656349140000|2022-06-27 16:59:00|112.83|111.03|112.74|110.94|112.83|111.03|112.73|110.93|10
1656349150000|2022-06-27 16:59:10|112.73|110.93|112.71|110.91|112.73|110.93|112.71|110.91|3
1656349160000|2022-06-27 16:59:20|112.68|110.88|112.72|110.92|112.72|110.92|112.65|110.85|9
1656349170000|2022-06-27 16:59:30|112.73|110.93|112.82|111.02|112.82|111.02|112.73|110.93|9
1656349180000|2022-06-27 16:59:40|112.85|111.05|112.92|111.12|112.92|111.12|112.85|111.05|6
1656349190000|2022-06-27 16:59:50|112.91|111.11|112.92|111.12|112.92|111.12|112.91|111.11|2
1656349200000|2022-06-27 17:00:00|112.94|111.14|112.86|111.06|112.96|111.16|112.83|111.03|10
1656349210000|2022-06-27 17:00:10|112.85|111.05|112.84|111.04|112.88|111.08|112.84|111.04|7
1656349230000|2022-06-27 17:00:30|112.83|111.03|112.84|111.04|112.84|111.04|112.83|111.03|2
1656349240000|2022-06-27 17:00:40|112.83|111.03|112.82|111.02|112.83|111.03|112.82|111.02|2
1656349250000|2022-06-27 17:00:50|112.84|111.04|112.84|111.04|112.84|111.04|112.84|111.04|1
1656349260000|2022-06-27 17:01:00|112.85|111.05|112.86|111.06|112.86|111.06|112.85|111.05|2
1656349270000|2022-06-27 17:01:10|112.87|111.07|112.86|111.06|112.87|111.07|112.86|111.06|2
1656349280000|2022-06-27 17:01:20|112.87|111.07|112.87|111.07|112.87|111.07|112.87|111.07|1
1656349290000|2022-06-27 17:01:30|112.86|111.06|112.83|111.03|112.86|111.06|112.83|111.03|4
1656349310000|2022-06-27 17:01:50|112.82|111.02|112.86|111.06|112.87|111.07|112.82|111.02|8
1656349320000|2022-06-27 17:02:00|112.84|111.04|112.84|111.04|112.84|111.04|112.84|111.04|1
1656349330000|2022-06-27 17:02:10|112.85|111.05|112.9|111.1|112.94|111.14|112.85|111.05|9
1656349340000|2022-06-27 17:02:20|112.87|111.07|112.81|111.01|112.87|111.07|112.81|111.01|8
1656349350000|2022-06-27 17:02:30|112.8|111|112.8|111|112.8|111|112.8|111|1
1656349360000|2022-06-27 17:02:40|112.81|111.01|112.81|111.01|112.85|111.05|112.81|111.01|7
1656349370000|2022-06-27 17:02:50|112.8|111|112.78|110.98|112.8|111|112.74|110.94|7
1656349390000|2022-06-27 17:03:10|112.77|110.97|112.75|110.95|112.77|110.97|112.74|110.94|3
1656349400000|2022-06-27 17:03:20|112.78|110.98|112.8|111|112.8|111|112.78|110.98|2
1656349410000|2022-06-27 17:03:30|112.79|110.99|112.73|110.93|112.79|110.99|112.73|110.93|6
1656349420000|2022-06-27 17:03:40|112.74|110.94|112.73|110.93|112.74|110.94|112.73|110.93|2
1656349430000|2022-06-27 17:03:50|112.72|110.92|112.77|110.97|112.77|110.97|112.72|110.92|8
1656349440000|2022-06-27 17:04:00|112.78|110.98|112.79|110.99|112.81|111.01|112.78|110.98|6
1656349450000|2022-06-27 17:04:10|112.75|110.95|112.74|110.94|112.76|110.96|112.74|110.94|4
1656349460000|2022-06-27 17:04:20|112.76|110.96|112.76|110.96|112.76|110.96|112.76|110.96|1
1656349470000|2022-06-27 17:04:30|112.77|110.97|112.77|110.97|112.77|110.97|112.75|110.95|7
1656349480000|2022-06-27 17:04:40|112.79|110.99|112.79|110.99|112.79|110.99|112.78|110.98|3
1656349490000|2022-06-27 17:04:50|112.78|110.98|112.78|110.98|112.79|110.99|112.78|110.98|3
1656349500000|2022-06-27 17:05:00|112.77|110.97|112.73|110.93|112.77|110.97|112.73|110.93|5
1656349510000|2022-06-27 17:05:10|112.75|110.95|112.76|110.96|112.77|110.97|112.75|110.95|4
1656349520000|2022-06-27 17:05:20|112.75|110.95|112.71|110.91|112.75|110.95|112.71|110.91|6
1656349530000|2022-06-27 17:05:30|112.72|110.92|112.72|110.92|112.72|110.92|112.72|110.92|1
1656349550000|2022-06-27 17:05:50|112.69|110.89|112.7|110.9|112.7|110.9|112.69|110.89|2
1656349560000|2022-06-27 17:06:00|112.69|110.89|112.62|110.82|112.69|110.89|112.62|110.82|10
1656349570000|2022-06-27 17:06:10|112.59|110.79|112.61|110.81|112.62|110.82|112.59|110.79|6
1656349590000|2022-06-27 17:06:30|112.7|110.9|112.7|110.9|112.7|110.9|112.7|110.9|1
1656349600000|2022-06-27 17:06:40|112.71|110.91|112.7|110.9|112.71|110.91|112.7|110.9|2
1656349630000|2022-06-27 17:07:10|112.71|110.91|112.8|111|112.8|111|112.71|110.91|7
1656349650000|2022-06-27 17:07:30|112.79|110.99|112.78|110.98|112.79|110.99|112.77|110.97|3
1656349660000|2022-06-27 17:07:40|112.79|110.99|112.78|110.98|112.79|110.99|112.78|110.98|2
1656349670000|2022-06-27 17:07:50|112.77|110.97|112.71|110.91|112.77|110.97|112.71|110.91|8
1656349680000|2022-06-27 17:08:00|112.72|110.92|112.76|110.96|112.76|110.96|112.72|110.92|4
1656349700000|2022-06-27 17:08:20|112.77|110.97|112.77|110.97|112.78|110.98|112.75|110.95|5
1656349720000|2022-06-27 17:08:40|112.78|110.98|112.84|111.04|112.84|111.04|112.78|110.98|3
1656349740000|2022-06-27 17:09:00|112.85|111.05|112.98|111.18|112.98|111.18|112.85|111.05|9
1656349750000|2022-06-27 17:09:10|112.99|111.19|113.03|111.23|113.03|111.23|112.99|111.19|5
1656349760000|2022-06-27 17:09:20|113.04|111.24|113.07|111.27|113.07|111.27|113.04|111.24|5
1656349770000|2022-06-27 17:09:30|113.08|111.28|113.08|111.28|113.09|111.29|113.08|111.28|3
1656349780000|2022-06-27 17:09:40|113.09|111.29|113.12|111.32|113.12|111.32|113.09|111.29|4
1656349790000|2022-06-27 17:09:50|113.13|111.33|113.2|111.4|113.2|111.4|113.13|111.33|7
1656349810000|2022-06-27 17:10:10|113.19|111.39|113.2|111.4|113.2|111.4|113.19|111.39|4
1656349820000|2022-06-27 17:10:20|113.21|111.41|113.2|111.4|113.21|111.41|113.19|111.39|4
1656349830000|2022-06-27 17:10:30|113.19|111.39|113.19|111.39|113.2|111.4|113.19|111.39|3
1656349840000|2022-06-27 17:10:40|113.2|111.4|113.2|111.4|113.21|111.41|113.19|111.39|5
1656349850000|2022-06-27 17:10:50|113.19|111.39|113.19|111.39|113.19|111.39|113.19|111.39|1
1656349860000|2022-06-27 17:11:00|113.2|111.4|113.1|111.3|113.2|111.4|113.1|111.3|8
1656349870000|2022-06-27 17:11:10|113.11|111.31|113.09|111.29|113.11|111.31|113.08|111.28|13
1656349900000|2022-06-27 17:11:40|113.1|111.3|113.1|111.3|113.1|111.3|113.09|111.29|3
1656349910000|2022-06-27 17:11:50|113.09|111.29|113.1|111.3|113.1|111.3|113.09|111.29|2
1656349920000|2022-06-27 17:12:00|113.09|111.29|113.09|111.29|113.09|111.29|113.09|111.29|1
1656349940000|2022-06-27 17:12:20|113.1|111.3|113.1|111.3|113.1|111.3|113.1|111.3|1
1656349950000|2022-06-27 17:12:30|113.06|111.26|113.02|111.22|113.06|111.26|113.02|111.22|5
1656349960000|2022-06-27 17:12:40|113.01|111.21|113.01|111.21|113.01|111.21|113|111.2|3
1656349970000|2022-06-27 17:12:50|113.02|111.22|113.08|111.28|113.08|111.28|113.02|111.22|5
1656349980000|2022-06-27 17:13:00|113.09|111.29|113.12|111.32|113.14|111.34|113.09|111.29|6
1656349990000|2022-06-27 17:13:10|113.1|111.3|113.11|111.31|113.11|111.31|113.1|111.3|2
1656350010000|2022-06-27 17:13:30|113.1|111.3|113.09|111.29|113.1|111.3|113.08|111.28|4
1656350020000|2022-06-27 17:13:40|113.08|111.28|113.09|111.29|113.09|111.29|113.08|111.28|2
1656350040000|2022-06-27 17:14:00|113.08|111.28|113.09|111.29|113.09|111.29|113.08|111.28|2
1656350060000|2022-06-27 17:14:20|113.11|111.31|113.14|111.34|113.14|111.34|113.11|111.31|3
1656350070000|2022-06-27 17:14:30|113.12|111.32|113.12|111.32|113.12|111.32|113.12|111.32|1
1656350080000|2022-06-27 17:14:40|113.11|111.31|113.11|111.31|113.11|111.31|113.11|111.31|1
1656350100000|2022-06-27 17:15:00|113.1|111.3|113.1|111.3|113.1|111.3|113.1|111.3|1
1656350120000|2022-06-27 17:15:20|113.08|111.28|113|111.2|113.08|111.28|113|111.2|6
1656350130000|2022-06-27 17:15:30|113.01|111.21|113.01|111.21|113.01|111.21|113|111.2|3
1656350140000|2022-06-27 17:15:40|113.02|111.22|113.07|111.27|113.07|111.27|113.02|111.22|4
1656350150000|2022-06-27 17:15:50|113.08|111.28|113.07|111.27|113.08|111.28|113.07|111.27|6
1656350160000|2022-06-27 17:16:00|113.08|111.28|113.08|111.28|113.08|111.28|113.07|111.27|5
1656350170000|2022-06-27 17:16:10|113.07|111.27|113.11|111.31|113.11|111.31|113.07|111.27|5
1656350190000|2022-06-27 17:16:30|113.12|111.32|113.11|111.31|113.12|111.32|113.11|111.31|4
1656350200000|2022-06-27 17:16:40|113.1|111.3|113.09|111.29|113.11|111.31|113.09|111.29|4
1656350210000|2022-06-27 17:16:50|113.1|111.3|113|111.2|113.1|111.3|113|111.2|6
1656350220000|2022-06-27 17:17:00|113.01|111.21|112.98|111.18|113.01|111.21|112.98|111.18|5
1656350230000|2022-06-27 17:17:10|112.99|111.19|112.96|111.16|112.99|111.19|112.95|111.15|9
1656350240000|2022-06-27 17:17:20|112.92|111.12|112.88|111.08|112.96|111.16|112.88|111.08|11
1656350250000|2022-06-27 17:17:30|112.87|111.07|112.86|111.06|112.88|111.08|112.86|111.06|4
1656350260000|2022-06-27 17:17:40|112.87|111.07|112.87|111.07|112.87|111.07|112.85|111.05|5
1656350270000|2022-06-27 17:17:50|112.88|111.08|112.88|111.08|112.88|111.08|112.88|111.08|1
1656350280000|2022-06-27 17:18:00|112.87|111.07|112.84|111.04|112.87|111.07|112.82|111.02|4
1656350290000|2022-06-27 17:18:10|112.8|111|112.79|110.99|112.8|111|112.79|110.99|2
1656350300000|2022-06-27 17:18:20|112.78|110.98|112.85|111.05|112.85|111.05|112.78|110.98|3
1656350320000|2022-06-27 17:18:40|112.86|111.06|112.93|111.13|112.93|111.13|112.86|111.06|8
1656350330000|2022-06-27 17:18:50|112.95|111.15|112.95|111.15|112.95|111.15|112.95|111.15|1
1656350340000|2022-06-27 17:19:00|112.96|111.16|112.96|111.16|112.96|111.16|112.96|111.16|1
1656350350000|2022-06-27 17:19:10|112.94|111.14|112.9|111.1|112.94|111.14|112.89|111.09|5
1656350360000|2022-06-27 17:19:20|112.91|111.11|112.91|111.11|112.91|111.11|112.91|111.11|1
1656350370000|2022-06-27 17:19:30|112.92|111.12|112.92|111.12|112.92|111.12|112.91|111.11|3
1656350380000|2022-06-27 17:19:40|112.91|111.11|112.91|111.11|112.91|111.11|112.9|111.1|3
1656350390000|2022-06-27 17:19:50|112.92|111.12|112.91|111.11|112.92|111.12|112.91|111.11|4
1656350400000|2022-06-27 17:20:00|112.92|111.12|112.9|111.1|112.93|111.13|112.89|111.09|6
1656350410000|2022-06-27 17:20:10|112.89|111.09|112.94|111.14|112.94|111.14|112.89|111.09|3
1656350420000|2022-06-27 17:20:20|112.91|111.11|112.88|111.08|112.92|111.12|112.88|111.08|4
1656350430000|2022-06-27 17:20:30|112.89|111.09|112.91|111.11|112.91|111.11|112.89|111.09|3
1656350440000|2022-06-27 17:20:40|112.9|111.1|112.86|111.06|112.9|111.1|112.86|111.06|6
1656350450000|2022-06-27 17:20:50|112.84|111.04|112.77|110.97|112.84|111.04|112.72|110.92|21
1656350460000|2022-06-27 17:21:00|112.76|110.96|112.76|110.96|112.76|110.96|112.76|110.96|1
1656350470000|2022-06-27 17:21:10|112.77|110.97|112.79|110.99|112.79|110.99|112.77|110.97|3
1656350480000|2022-06-27 17:21:20|112.8|111|112.9|111.1|112.9|111.1|112.8|111|5
1656350490000|2022-06-27 17:21:30|112.87|111.07|112.82|111.02|112.88|111.08|112.82|111.02|5
1656350500000|2022-06-27 17:21:40|112.81|111.01|112.81|111.01|112.81|111.01|112.81|111.01|1
1656350510000|2022-06-27 17:21:50|112.82|111.02|112.86|111.06|112.86|111.06|112.82|111.02|3
1656350520000|2022-06-27 17:22:00|112.83|111.03|112.82|111.02|112.83|111.03|112.82|111.02|2
1656350530000|2022-06-27 17:22:10|112.83|111.03|112.83|111.03|112.83|111.03|112.82|111.02|3
1656350570000|2022-06-27 17:22:50|112.82|111.02|112.79|110.99|112.82|111.02|112.79|110.99|4
1656350580000|2022-06-27 17:23:00|112.8|111|112.81|111.01|112.82|111.02|112.8|111|4
1656350590000|2022-06-27 17:23:10|112.82|111.02|112.84|111.04|112.84|111.04|112.81|111.01|5
1656350630000|2022-06-27 17:23:50|112.85|111.05|112.85|111.05|112.85|111.05|112.85|111.05|1
1656350640000|2022-06-27 17:24:00|112.86|111.06|112.85|111.05|112.86|111.06|112.84|111.04|4
1656350650000|2022-06-27 17:24:10|112.84|111.04|112.85|111.05|112.85|111.05|112.84|111.04|4
1656350660000|2022-06-27 17:24:20|112.84|111.04|112.8|111|112.84|111.04|112.8|111|4
1656350670000|2022-06-27 17:24:30|112.79|110.99|112.76|110.96|112.8|111|112.76|110.96|8
1656350680000|2022-06-27 17:24:40|112.77|110.97|112.77|110.97|112.77|110.97|112.77|110.97|1
1656350690000|2022-06-27 17:24:50|112.79|110.99|112.8|111|112.8|111|112.78|110.98|6
1656350700000|2022-06-27 17:25:00|112.81|111.01|112.81|111.01|112.85|111.05|112.81|111.01|7
1656350710000|2022-06-27 17:25:10|112.8|111|112.79|110.99|112.8|111|112.79|110.99|2
1656350720000|2022-06-27 17:25:20|112.8|111|112.8|111|112.8|111|112.8|111|1
1656350730000|2022-06-27 17:25:30|112.79|110.99|112.79|110.99|112.8|111|112.78|110.98|9
1656350740000|2022-06-27 17:25:40|112.78|110.98|112.79|110.99|112.79|110.99|112.78|110.98|4
1656350750000|2022-06-27 17:25:50|112.78|110.98|112.77|110.97|112.78|110.98|112.77|110.97|2
1656350760000|2022-06-27 17:26:00|112.78|110.98|112.74|110.94|112.78|110.98|112.71|110.91|7
1656350770000|2022-06-27 17:26:10|112.75|110.95|112.74|110.94|112.75|110.95|112.67|110.87|9
1656350780000|2022-06-27 17:26:20|112.73|110.93|112.74|110.94|112.74|110.94|112.72|110.92|4
1656350790000|2022-06-27 17:26:30|112.75|110.95|112.7|110.9|112.75|110.95|112.69|110.89|6
1656350800000|2022-06-27 17:26:40|112.68|110.88|112.61|110.81|112.68|110.88|112.61|110.81|4
1656350810000|2022-06-27 17:26:50|112.6|110.8|112.59|110.79|112.6|110.8|112.59|110.79|6
1656350820000|2022-06-27 17:27:00|112.57|110.77|112.57|110.77|112.58|110.78|112.57|110.77|5
1656350830000|2022-06-27 17:27:10|112.53|110.73|112.49|110.69|112.53|110.73|112.48|110.68|7
1656350840000|2022-06-27 17:27:20|112.5|110.7|112.5|110.7|112.56|110.76|112.49|110.69|9
1656350850000|2022-06-27 17:27:30|112.49|110.69|112.49|110.69|112.49|110.69|112.48|110.68|3
1656350860000|2022-06-27 17:27:40|112.48|110.68|112.49|110.69|112.49|110.69|112.48|110.68|6
1656350870000|2022-06-27 17:27:50|112.48|110.68|112.47|110.67|112.49|110.69|112.47|110.67|14
1656350880000|2022-06-27 17:28:00|112.48|110.68|112.47|110.67|112.48|110.68|112.47|110.67|8
1656350890000|2022-06-27 17:28:10|112.48|110.68|112.48|110.68|112.48|110.68|112.47|110.67|11
1656350900000|2022-06-27 17:28:20|112.55|110.75|112.55|110.75|112.56|110.76|112.55|110.75|5
1656350910000|2022-06-27 17:28:30|112.56|110.76|112.55|110.75|112.56|110.76|112.54|110.74|8
1656350920000|2022-06-27 17:28:40|112.54|110.74|112.55|110.75|112.55|110.75|112.54|110.74|4
1656350930000|2022-06-27 17:28:50|112.56|110.76|112.54|110.74|112.56|110.76|112.54|110.74|5
1656350940000|2022-06-27 17:29:00|112.55|110.75|112.46|110.66|112.55|110.75|112.46|110.66|7
1656350950000|2022-06-27 17:29:10|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656350960000|2022-06-27 17:29:20|112.48|110.68|112.46|110.66|112.48|110.68|112.45|110.65|4
1656350970000|2022-06-27 17:29:30|112.45|110.65|112.46|110.66|112.46|110.66|112.45|110.65|2
1656350980000|2022-06-27 17:29:40|112.45|110.65|112.47|110.67|112.47|110.67|112.45|110.65|3
1656350990000|2022-06-27 17:29:50|112.52|110.72|112.47|110.67|112.52|110.72|112.47|110.67|5
1656351000000|2022-06-27 17:30:00|112.46|110.66|112.39|110.59|112.46|110.66|112.39|110.59|6
1656351010000|2022-06-27 17:30:10|112.4|110.6|112.41|110.61|112.42|110.62|112.4|110.6|3
1656351020000|2022-06-27 17:30:20|112.46|110.66|112.46|110.66|112.47|110.67|112.46|110.66|3
1656351030000|2022-06-27 17:30:30|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656351040000|2022-06-27 17:30:40|112.48|110.68|112.49|110.69|112.5|110.7|112.48|110.68|6
1656351050000|2022-06-27 17:30:50|112.52|110.72|112.54|110.74|112.54|110.74|112.52|110.72|3
1656351060000|2022-06-27 17:31:00|112.53|110.73|112.5|110.7|112.53|110.73|112.49|110.69|7
1656351070000|2022-06-27 17:31:10|112.49|110.69|112.55|110.75|112.55|110.75|112.49|110.69|6
1656351080000|2022-06-27 17:31:20|112.54|110.74|112.54|110.74|112.55|110.75|112.54|110.74|5
1656351090000|2022-06-27 17:31:30|112.53|110.73|112.55|110.75|112.57|110.77|112.53|110.73|5
1656351100000|2022-06-27 17:31:40|112.54|110.74|112.54|110.74|112.55|110.75|112.54|110.74|5
1656351110000|2022-06-27 17:31:50|112.55|110.75|112.54|110.74|112.55|110.75|112.54|110.74|6
1656351120000|2022-06-27 17:32:00|112.55|110.75|112.54|110.74|112.55|110.75|112.54|110.74|8
1656351130000|2022-06-27 17:32:10|112.53|110.73|112.51|110.71|112.53|110.73|112.5|110.7|4
1656351140000|2022-06-27 17:32:20|112.5|110.7|112.5|110.7|112.51|110.71|112.5|110.7|3
1656351150000|2022-06-27 17:32:30|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|1
1656351160000|2022-06-27 17:32:40|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656351170000|2022-06-27 17:32:50|112.51|110.71|112.5|110.7|112.51|110.71|112.5|110.7|2
1656351180000|2022-06-27 17:33:00|112.51|110.71|112.54|110.74|112.56|110.76|112.51|110.71|7
1656351190000|2022-06-27 17:33:10|112.55|110.75|112.51|110.71|112.55|110.75|112.51|110.71|4
1656351200000|2022-06-27 17:33:20|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656351210000|2022-06-27 17:33:30|112.53|110.73|112.55|110.75|112.55|110.75|112.53|110.73|2
1656351220000|2022-06-27 17:33:40|112.54|110.74|112.54|110.74|112.54|110.74|112.54|110.74|1
1656351230000|2022-06-27 17:33:50|112.55|110.75|112.54|110.74|112.55|110.75|112.54|110.74|4
1656351240000|2022-06-27 17:34:00|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656351250000|2022-06-27 17:34:10|112.54|110.74|112.55|110.75|112.55|110.75|112.54|110.74|2
1656351260000|2022-06-27 17:34:20|112.56|110.76|112.59|110.79|112.59|110.79|112.56|110.76|2
1656351270000|2022-06-27 17:34:30|112.55|110.75|112.53|110.73|112.55|110.75|112.51|110.71|9
1656351290000|2022-06-27 17:34:50|112.52|110.72|112.52|110.72|112.55|110.75|112.51|110.71|6
1656351300000|2022-06-27 17:35:00|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|1
1656351310000|2022-06-27 17:35:10|112.49|110.69|112.46|110.66|112.49|110.69|112.46|110.66|2
1656351320000|2022-06-27 17:35:20|112.51|110.71|112.47|110.67|112.51|110.71|112.47|110.67|2
1656351330000|2022-06-27 17:35:30|112.51|110.71|112.48|110.68|112.51|110.71|112.48|110.68|2
1656351340000|2022-06-27 17:35:40|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656351360000|2022-06-27 17:36:00|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|1
1656351370000|2022-06-27 17:36:10|112.5|110.7|112.49|110.69|112.5|110.7|112.48|110.68|4
1656351390000|2022-06-27 17:36:30|112.46|110.66|112.47|110.67|112.51|110.71|112.46|110.66|5
1656351400000|2022-06-27 17:36:40|112.51|110.71|112.5|110.7|112.51|110.71|112.5|110.7|2
1656351430000|2022-06-27 17:37:10|112.51|110.71|112.5|110.7|112.51|110.71|112.5|110.7|2
1656351440000|2022-06-27 17:37:20|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656351450000|2022-06-27 17:37:30|112.46|110.66|112.37|110.57|112.46|110.66|112.37|110.57|6
1656351470000|2022-06-27 17:37:50|112.38|110.58|112.35|110.55|112.38|110.58|112.34|110.54|8
1656351480000|2022-06-27 17:38:00|112.37|110.57|112.36|110.56|112.37|110.57|112.35|110.55|4
1656351490000|2022-06-27 17:38:10|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656351500000|2022-06-27 17:38:20|112.36|110.56|112.32|110.52|112.36|110.56|112.32|110.52|3
1656351510000|2022-06-27 17:38:30|112.33|110.53|112.32|110.52|112.33|110.53|112.32|110.52|2
1656351520000|2022-06-27 17:38:40|112.33|110.53|112.33|110.53|112.33|110.53|112.33|110.53|1
1656351530000|2022-06-27 17:38:50|112.34|110.54|112.33|110.53|112.34|110.54|112.33|110.53|4
1656351540000|2022-06-27 17:39:00|112.34|110.54|112.33|110.53|112.34|110.54|112.33|110.53|2
1656351550000|2022-06-27 17:39:10|112.34|110.54|112.33|110.53|112.34|110.54|112.33|110.53|2
1656351560000|2022-06-27 17:39:20|112.34|110.54|112.33|110.53|112.34|110.54|112.33|110.53|2
1656351570000|2022-06-27 17:39:30|112.34|110.54|112.34|110.54|112.34|110.54|112.34|110.54|1
1656351590000|2022-06-27 17:39:50|112.33|110.53|112.33|110.53|112.33|110.53|112.33|110.53|1
1656351630000|2022-06-27 17:40:30|112.34|110.54|112.34|110.54|112.35|110.55|112.34|110.54|3
1656351640000|2022-06-27 17:40:40|112.35|110.55|112.44|110.64|112.44|110.64|112.35|110.55|6
1656351650000|2022-06-27 17:40:50|112.46|110.66|112.48|110.68|112.5|110.7|112.46|110.66|6
1656351660000|2022-06-27 17:41:00|112.47|110.67|112.38|110.58|112.47|110.67|112.37|110.57|8
1656351670000|2022-06-27 17:41:10|112.37|110.57|112.36|110.56|112.37|110.57|112.36|110.56|2
1656351690000|2022-06-27 17:41:30|112.35|110.55|112.33|110.53|112.35|110.55|112.33|110.53|2
1656351700000|2022-06-27 17:41:40|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656351710000|2022-06-27 17:41:50|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656351720000|2022-06-27 17:42:00|112.41|110.61|112.4|110.6|112.41|110.61|112.4|110.6|2
1656351730000|2022-06-27 17:42:10|112.35|110.55|112.39|110.59|112.39|110.59|112.33|110.53|6
1656351740000|2022-06-27 17:42:20|112.41|110.61|112.4|110.6|112.41|110.61|112.4|110.6|2
1656351750000|2022-06-27 17:42:30|112.39|110.59|112.3|110.5|112.39|110.59|112.3|110.5|12
1656351760000|2022-06-27 17:42:40|112.31|110.51|112.37|110.57|112.37|110.57|112.3|110.5|11
1656351770000|2022-06-27 17:42:50|112.39|110.59|112.4|110.6|112.4|110.6|112.39|110.59|2
1656351780000|2022-06-27 17:43:00|112.41|110.61|112.43|110.63|112.43|110.63|112.41|110.61|2
1656351790000|2022-06-27 17:43:10|112.44|110.64|112.42|110.62|112.44|110.64|112.42|110.62|2
1656351800000|2022-06-27 17:43:20|112.43|110.63|112.43|110.63|112.43|110.63|112.43|110.63|1
1656351820000|2022-06-27 17:43:40|112.42|110.62|112.43|110.63|112.43|110.63|112.42|110.62|2
1656351830000|2022-06-27 17:43:50|112.44|110.64|112.45|110.65|112.45|110.65|112.44|110.64|2
1656351840000|2022-06-27 17:44:00|112.43|110.63|112.44|110.64|112.44|110.64|112.43|110.63|2
1656351850000|2022-06-27 17:44:10|112.43|110.63|112.36|110.56|112.43|110.63|112.36|110.56|5
1656351860000|2022-06-27 17:44:20|112.37|110.57|112.38|110.58|112.38|110.58|112.37|110.57|2
1656351870000|2022-06-27 17:44:30|112.37|110.57|112.41|110.61|112.44|110.64|112.37|110.57|8
1656351880000|2022-06-27 17:44:40|112.4|110.6|112.36|110.56|112.4|110.6|112.36|110.56|3
1656351890000|2022-06-27 17:44:50|112.37|110.57|112.37|110.57|112.37|110.57|112.37|110.57|1
1656351910000|2022-06-27 17:45:10|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656351930000|2022-06-27 17:45:30|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656351940000|2022-06-27 17:45:40|112.33|110.53|112.31|110.51|112.33|110.53|112.31|110.51|3
1656351960000|2022-06-27 17:46:00|112.3|110.5|112.3|110.5|112.3|110.5|112.3|110.5|1
1656351980000|2022-06-27 17:46:20|112.31|110.51|112.36|110.56|112.36|110.56|112.31|110.51|4
1656352010000|2022-06-27 17:46:50|112.37|110.57|112.37|110.57|112.38|110.58|112.37|110.57|3
1656352020000|2022-06-27 17:47:00|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656352030000|2022-06-27 17:47:10|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656352100000|2022-06-27 17:48:20|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656352120000|2022-06-27 17:48:40|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656352140000|2022-06-27 17:49:00|112.34|110.54|112.34|110.54|112.34|110.54|112.34|110.54|1
1656352150000|2022-06-27 17:49:10|112.35|110.55|112.34|110.54|112.35|110.55|112.34|110.54|2
1656352160000|2022-06-27 17:49:20|112.35|110.55|112.35|110.55|112.35|110.55|112.34|110.54|3
1656352170000|2022-06-27 17:49:30|112.34|110.54|112.33|110.53|112.34|110.54|112.33|110.53|2
1656352190000|2022-06-27 17:49:50|112.35|110.55|112.38|110.58|112.38|110.58|112.35|110.55|4
1656352200000|2022-06-27 17:50:00|112.37|110.57|112.37|110.57|112.37|110.57|112.37|110.57|1
1656352210000|2022-06-27 17:50:10|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656352230000|2022-06-27 17:50:30|112.35|110.55|112.36|110.56|112.36|110.56|112.35|110.55|2
1656352240000|2022-06-27 17:50:40|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656352250000|2022-06-27 17:50:50|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|2
1656352260000|2022-06-27 17:51:00|112.38|110.58|112.38|110.58|112.38|110.58|112.38|110.58|1
1656352280000|2022-06-27 17:51:20|112.39|110.59|112.39|110.59|112.39|110.59|112.39|110.59|1
1656352290000|2022-06-27 17:51:30|112.38|110.58|112.38|110.58|112.38|110.58|112.38|110.58|1
1656352300000|2022-06-27 17:51:40|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656352320000|2022-06-27 17:52:00|112.34|110.54|112.32|110.52|112.34|110.54|112.31|110.51|5
1656352370000|2022-06-27 17:52:50|112.34|110.54|112.4|110.6|112.4|110.6|112.34|110.54|5
1656352380000|2022-06-27 17:53:00|112.39|110.59|112.39|110.59|112.39|110.59|112.39|110.59|1
1656352390000|2022-06-27 17:53:10|112.4|110.6|112.4|110.6|112.4|110.6|112.4|110.6|1
1656352400000|2022-06-27 17:53:20|112.41|110.61|112.41|110.61|112.41|110.61|112.4|110.6|3
1656352420000|2022-06-27 17:53:40|112.4|110.6|112.38|110.58|112.4|110.6|112.38|110.58|2
1656352430000|2022-06-27 17:53:50|112.39|110.59|112.35|110.55|112.39|110.59|112.35|110.55|6
1656352440000|2022-06-27 17:54:00|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|2
1656352450000|2022-06-27 17:54:10|112.36|110.56|112.35|110.55|112.36|110.56|112.35|110.55|2
1656352510000|2022-06-27 17:55:10|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656352530000|2022-06-27 17:55:30|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656352540000|2022-06-27 17:55:40|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|2
1656352550000|2022-06-27 17:55:50|112.38|110.58|112.37|110.57|112.39|110.59|112.37|110.57|4
1656352560000|2022-06-27 17:56:00|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|2
1656352570000|2022-06-27 17:56:10|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|2
1656352580000|2022-06-27 17:56:20|112.38|110.58|112.37|110.57|112.38|110.58|112.37|110.57|2
1656352590000|2022-06-27 17:56:30|112.38|110.58|112.38|110.58|112.38|110.58|112.38|110.58|1
1656352660000|2022-06-27 17:57:40|112.39|110.59|112.47|110.67|112.47|110.67|112.39|110.59|5
1656352670000|2022-06-27 17:57:50|112.49|110.69|112.47|110.67|112.49|110.69|112.47|110.67|2
1656352680000|2022-06-27 17:58:00|112.44|110.64|112.44|110.64|112.44|110.64|112.44|110.64|1
1656352690000|2022-06-27 17:58:10|112.43|110.63|112.4|110.6|112.43|110.63|112.4|110.6|3
1656352700000|2022-06-27 17:58:20|112.39|110.59|112.41|110.61|112.41|110.61|112.39|110.59|4
1656352710000|2022-06-27 17:58:30|112.39|110.59|112.39|110.59|112.39|110.59|112.39|110.59|1
1656352720000|2022-06-27 17:58:40|112.4|110.6|112.39|110.59|112.4|110.6|112.39|110.59|2
1656352730000|2022-06-27 17:58:50|112.38|110.58|112.36|110.56|112.38|110.58|112.36|110.56|5
1656352740000|2022-06-27 17:59:00|112.37|110.57|112.38|110.58|112.38|110.58|112.36|110.56|5
1656352750000|2022-06-27 17:59:10|112.4|110.6|112.4|110.6|112.4|110.6|112.4|110.6|1
1656352790000|2022-06-27 17:59:50|112.39|110.59|112.39|110.59|112.39|110.59|112.38|110.58|5
1656352800000|2022-06-27 18:00:00|112.38|110.58|112.35|110.55|112.38|110.58|112.35|110.55|3
1656352810000|2022-06-27 18:00:10|112.34|110.54|112.33|110.53|112.34|110.54|112.33|110.53|2
1656352840000|2022-06-27 18:00:40|112.31|110.51|112.26|110.46|112.31|110.51|112.26|110.46|3
1656352850000|2022-06-27 18:00:50|112.25|110.45|112.25|110.45|112.25|110.45|112.24|110.44|3
1656352860000|2022-06-27 18:01:00|112.26|110.46|112.26|110.46|112.26|110.46|112.26|110.46|1
1656352870000|2022-06-27 18:01:10|112.29|110.49|112.31|110.51|112.31|110.51|112.29|110.49|3
1656352880000|2022-06-27 18:01:20|112.27|110.47|112.31|110.51|112.31|110.51|112.27|110.47|5
1656352900000|2022-06-27 18:01:40|112.3|110.5|112.31|110.51|112.31|110.51|112.3|110.5|2
1656352920000|2022-06-27 18:02:00|112.3|110.5|112.27|110.47|112.3|110.5|112.27|110.47|3
1656352930000|2022-06-27 18:02:10|112.26|110.46|112.27|110.47|112.27|110.47|112.26|110.46|2
1656352940000|2022-06-27 18:02:20|112.26|110.46|112.26|110.46|112.26|110.46|112.26|110.46|1
1656352950000|2022-06-27 18:02:30|112.27|110.47|112.28|110.48|112.28|110.48|112.27|110.47|2
1656352960000|2022-06-27 18:02:40|112.27|110.47|112.26|110.46|112.27|110.47|112.26|110.46|2
1656352980000|2022-06-27 18:03:00|112.31|110.51|112.31|110.51|112.31|110.51|112.31|110.51|1
1656352990000|2022-06-27 18:03:10|112.34|110.54|112.34|110.54|112.34|110.54|112.34|110.54|1
1656353000000|2022-06-27 18:03:20|112.35|110.55|112.34|110.54|112.39|110.59|112.34|110.54|8
1656353010000|2022-06-27 18:03:30|112.35|110.55|112.35|110.55|112.36|110.56|112.35|110.55|7
1656353030000|2022-06-27 18:03:50|112.36|110.56|112.41|110.61|112.41|110.61|112.35|110.55|5
1656353040000|2022-06-27 18:04:00|112.4|110.6|112.4|110.6|112.41|110.61|112.4|110.6|3
1656353050000|2022-06-27 18:04:10|112.41|110.61|112.43|110.63|112.43|110.63|112.41|110.61|3
1656353060000|2022-06-27 18:04:20|112.42|110.62|112.42|110.62|112.43|110.63|112.42|110.62|3
1656353070000|2022-06-27 18:04:30|112.43|110.63|112.44|110.64|112.44|110.64|112.43|110.63|2
1656353080000|2022-06-27 18:04:40|112.38|110.58|112.41|110.61|112.41|110.61|112.38|110.58|4
1656353120000|2022-06-27 18:05:20|112.43|110.63|112.42|110.62|112.43|110.63|112.42|110.62|2
1656353140000|2022-06-27 18:05:40|112.43|110.63|112.42|110.62|112.43|110.63|112.42|110.62|2
1656353150000|2022-06-27 18:05:50|112.41|110.61|112.39|110.59|112.41|110.61|112.37|110.57|8
1656353160000|2022-06-27 18:06:00|112.38|110.58|112.23|110.43|112.38|110.58|112.23|110.43|13
1656353170000|2022-06-27 18:06:10|112.24|110.44|112.2|110.4|112.24|110.44|112.2|110.4|5
1656353180000|2022-06-27 18:06:20|112.19|110.39|112.19|110.39|112.2|110.4|112.17|110.37|7
1656353190000|2022-06-27 18:06:30|112.2|110.4|112.22|110.42|112.22|110.42|112.19|110.39|6
1656353200000|2022-06-27 18:06:40|112.21|110.41|112.21|110.41|112.21|110.41|112.21|110.41|1
1656353210000|2022-06-27 18:06:50|112.19|110.39|111.93|110.13|112.19|110.39|111.93|110.13|11
1656353220000|2022-06-27 18:07:00|111.95|110.15|111.46|109.66|111.95|110.15|111.46|109.66|21
1656353230000|2022-06-27 18:07:10|111.43|109.63|111.36|109.56|111.43|109.63|111.17|109.37|26
1656353240000|2022-06-27 18:07:20|111.37|109.57|111.36|109.56|111.37|109.57|111.28|109.48|14
1656353250000|2022-06-27 18:07:30|111.35|109.55|111.32|109.52|111.35|109.55|111.22|109.42|15
1656353260000|2022-06-27 18:07:40|111.36|109.56|111.35|109.55|111.5|109.7|111.26|109.46|21
1656353270000|2022-06-27 18:07:50|111.36|109.56|111.37|109.57|111.39|109.59|111.36|109.56|14
1656353280000|2022-06-27 18:08:00|111.36|109.56|111.37|109.57|111.37|109.57|111.28|109.48|14
1656353290000|2022-06-27 18:08:10|111.36|109.56|111.29|109.49|111.39|109.59|111.28|109.48|15
1656353300000|2022-06-27 18:08:20|111.28|109.48|111.11|109.31|111.3|109.5|111.1|109.3|26
1656353310000|2022-06-27 18:08:30|111.1|109.3|111.24|109.44|111.24|109.44|111.1|109.3|12
1656353320000|2022-06-27 18:08:40|111.21|109.41|111.22|109.42|111.23|109.43|111.21|109.41|4
1656353330000|2022-06-27 18:08:50|111.23|109.43|111.29|109.49|111.31|109.51|111.23|109.43|9
1656353340000|2022-06-27 18:09:00|111.3|109.5|111.33|109.53|111.39|109.59|111.28|109.48|17
1656353350000|2022-06-27 18:09:10|111.34|109.54|111.49|109.69|111.5|109.7|111.34|109.54|9
1656353360000|2022-06-27 18:09:20|111.5|109.7|111.63|109.83|111.63|109.83|111.5|109.7|11
1656353370000|2022-06-27 18:09:30|111.62|109.82|111.59|109.79|111.62|109.82|111.55|109.75|10
1656353380000|2022-06-27 18:09:40|111.56|109.76|111.55|109.75|111.57|109.77|111.5|109.7|10
1656353390000|2022-06-27 18:09:50|111.56|109.76|111.44|109.64|111.56|109.76|111.44|109.64|9
1656353400000|2022-06-27 18:10:00|111.49|109.69|111.55|109.75|111.55|109.75|111.45|109.65|7
1656353410000|2022-06-27 18:10:10|111.54|109.74|111.57|109.77|111.57|109.77|111.54|109.74|5
1656353420000|2022-06-27 18:10:20|111.58|109.78|111.63|109.83|111.74|109.94|111.58|109.78|16
1656353430000|2022-06-27 18:10:30|111.62|109.82|111.74|109.94|111.74|109.94|111.61|109.81|9
1656353440000|2022-06-27 18:10:40|111.73|109.93|111.93|110.13|111.93|110.13|111.73|109.93|20
1656353450000|2022-06-27 18:10:50|111.94|110.14|111.84|110.04|111.94|110.14|111.82|110.02|17
1656353460000|2022-06-27 18:11:00|111.85|110.05|111.9|110.1|111.91|110.11|111.85|110.05|6
1656353470000|2022-06-27 18:11:10|111.89|110.09|111.93|110.13|111.93|110.13|111.88|110.08|8
1656353480000|2022-06-27 18:11:20|111.96|110.16|112.42|110.62|112.47|110.67|111.96|110.16|20
1656353490000|2022-06-27 18:11:30|112.43|110.63|112.48|110.68|112.57|110.77|112.42|110.62|24
1656353500000|2022-06-27 18:11:40|112.47|110.67|112.35|110.55|112.47|110.67|112.35|110.55|14
1656353510000|2022-06-27 18:11:50|112.34|110.54|112.22|110.42|112.36|110.56|112.22|110.42|13
1656353520000|2022-06-27 18:12:00|112.17|110.37|112.24|110.44|112.24|110.44|112.17|110.37|8
1656353530000|2022-06-27 18:12:10|112.27|110.47|112.69|110.89|112.79|110.99|112.27|110.47|34
1656353540000|2022-06-27 18:12:20|112.67|110.87|112.7|110.9|112.76|110.96|112.66|110.86|21
1656353550000|2022-06-27 18:12:30|112.72|110.92|112.71|110.91|112.74|110.94|112.67|110.87|7
1656353560000|2022-06-27 18:12:40|112.72|110.92|112.71|110.91|112.75|110.95|112.71|110.91|8
1656353570000|2022-06-27 18:12:50|112.72|110.92|112.67|110.87|112.73|110.93|112.63|110.83|16
1656353580000|2022-06-27 18:13:00|112.7|110.9|112.71|110.91|112.72|110.92|112.69|110.89|8
1656353590000|2022-06-27 18:13:10|112.73|110.93|112.69|110.89|112.74|110.94|112.69|110.89|11
1656353600000|2022-06-27 18:13:20|112.7|110.9|112.67|110.87|112.71|110.91|112.67|110.87|7
1656353610000|2022-06-27 18:13:30|112.68|110.88|112.61|110.81|112.72|110.92|112.61|110.81|14
1656353620000|2022-06-27 18:13:40|112.57|110.77|112.55|110.75|112.57|110.77|112.49|110.69|16
1656353630000|2022-06-27 18:13:50|112.56|110.76|112.6|110.8|112.62|110.82|112.56|110.76|9
1656353640000|2022-06-27 18:14:00|112.59|110.79|112.6|110.8|112.6|110.8|112.57|110.77|7
1656353650000|2022-06-27 18:14:10|112.59|110.79|112.59|110.79|112.62|110.82|112.58|110.78|7
1656353660000|2022-06-27 18:14:20|112.58|110.78|112.55|110.75|112.59|110.79|112.55|110.75|12
1656353670000|2022-06-27 18:14:30|112.54|110.74|112.53|110.73|112.54|110.74|112.52|110.72|4
1656353680000|2022-06-27 18:14:40|112.5|110.7|112.48|110.68|112.5|110.7|112.46|110.66|8
1656353690000|2022-06-27 18:14:50|112.47|110.67|112.41|110.61|112.47|110.67|112.4|110.6|6
1656353700000|2022-06-27 18:15:00|112.38|110.58|112.43|110.63|112.43|110.63|112.38|110.58|5
1656353710000|2022-06-27 18:15:10|112.42|110.62|112.49|110.69|112.49|110.69|112.39|110.59|9
1656353720000|2022-06-27 18:15:20|112.51|110.71|112.58|110.78|112.58|110.78|112.51|110.71|9
1656353730000|2022-06-27 18:15:30|112.57|110.77|112.59|110.79|112.62|110.82|112.57|110.77|7
1656353740000|2022-06-27 18:15:40|112.6|110.8|112.61|110.81|112.61|110.81|112.6|110.8|2
1656353750000|2022-06-27 18:15:50|112.62|110.82|112.68|110.88|112.68|110.88|112.62|110.82|10
1656353760000|2022-06-27 18:16:00|112.69|110.89|112.7|110.9|112.72|110.92|112.67|110.87|7
1656353770000|2022-06-27 18:16:10|112.71|110.91|112.85|111.05|112.87|111.07|112.71|110.91|12
1656353780000|2022-06-27 18:16:20|112.86|111.06|113.16|111.36|113.16|111.36|112.86|111.06|23
1656353790000|2022-06-27 18:16:30|113.17|111.37|113.24|111.44|113.32|111.52|113.17|111.37|24
1656353800000|2022-06-27 18:16:40|113.25|111.45|113.21|111.41|113.39|111.59|113.21|111.41|8
1656353810000|2022-06-27 18:16:50|113.2|111.4|113.22|111.42|113.22|111.42|113.2|111.4|4
1656353820000|2022-06-27 18:17:00|113.27|111.47|113.22|111.42|113.3|111.5|113.22|111.42|9
1656353830000|2022-06-27 18:17:10|113.21|111.41|113.09|111.29|113.21|111.41|113.07|111.27|14
1656353840000|2022-06-27 18:17:20|113.07|111.27|112.98|111.18|113.1|111.3|112.97|111.17|16
1656353850000|2022-06-27 18:17:30|112.97|111.17|112.97|111.17|112.97|111.17|112.97|111.17|1
1656353860000|2022-06-27 18:17:40|112.98|111.18|112.97|111.17|113.02|111.22|112.96|111.16|11
1656353870000|2022-06-27 18:17:50|112.98|111.18|113.01|111.21|113.01|111.21|112.97|111.17|10
1656353880000|2022-06-27 18:18:00|113|111.2|113|111.2|113.01|111.21|112.97|111.17|11
1656353890000|2022-06-27 18:18:10|113.02|111.22|113.12|111.32|113.12|111.32|113.01|111.21|9
1656353900000|2022-06-27 18:18:20|113.15|111.35|113.16|111.36|113.19|111.39|113.13|111.33|15
1656353910000|2022-06-27 18:18:30|113.15|111.35|113.18|111.38|113.19|111.39|113.15|111.35|7
1656353920000|2022-06-27 18:18:40|113.17|111.37|113.18|111.38|113.18|111.38|113.07|111.27|11
1656353930000|2022-06-27 18:18:50|113.17|111.37|113.15|111.35|113.18|111.38|113.15|111.35|5
1656353940000|2022-06-27 18:19:00|113.16|111.36|113.26|111.46|113.32|111.52|113.16|111.36|15
1656353950000|2022-06-27 18:19:10|113.21|111.41|113.17|111.37|113.22|111.42|113.17|111.37|15
1656353960000|2022-06-27 18:19:20|113.21|111.41|113.17|111.37|113.21|111.41|113.17|111.37|4
1656353970000|2022-06-27 18:19:30|113.16|111.36|113.22|111.42|113.23|111.43|113.16|111.36|6
1656353980000|2022-06-27 18:19:40|113.23|111.43|113.26|111.46|113.26|111.46|113.23|111.43|4
1656353990000|2022-06-27 18:19:50|113.28|111.48|113.25|111.45|113.28|111.48|113.25|111.45|5
1656354000000|2022-06-27 18:20:00|113.26|111.46|113.26|111.46|113.26|111.46|113.24|111.44|4
1656354010000|2022-06-27 18:20:10|113.25|111.45|113.28|111.48|113.28|111.48|113.25|111.45|5
1656354020000|2022-06-27 18:20:20|113.29|111.49|113.25|111.45|113.29|111.49|113.25|111.45|7
1656354030000|2022-06-27 18:20:30|113.24|111.44|113.13|111.33|113.24|111.44|113.13|111.33|8
1656354040000|2022-06-27 18:20:40|113.12|111.32|113.21|111.41|113.22|111.42|113.1|111.3|11
1656354050000|2022-06-27 18:20:50|113.19|111.39|113.15|111.35|113.19|111.39|113.12|111.32|9
1656354060000|2022-06-27 18:21:00|113.17|111.37|113.16|111.36|113.17|111.37|113.16|111.36|2
1656354070000|2022-06-27 18:21:10|113.15|111.35|113.11|111.31|113.15|111.35|113.11|111.31|5
1656354080000|2022-06-27 18:21:20|113.13|111.33|113.16|111.36|113.17|111.37|113.13|111.33|9
1656354090000|2022-06-27 18:21:30|113.15|111.35|113.06|111.26|113.15|111.35|113.04|111.24|12
1656354100000|2022-06-27 18:21:40|113.08|111.28|113.14|111.34|113.14|111.34|113.08|111.28|9
1656354120000|2022-06-27 18:22:00|113.13|111.33|113.14|111.34|113.14|111.34|113.13|111.33|2
1656354130000|2022-06-27 18:22:10|113.15|111.35|113.18|111.38|113.18|111.38|113.15|111.35|4
1656354140000|2022-06-27 18:22:20|113.19|111.39|113.24|111.44|113.24|111.44|113.19|111.39|3
1656354150000|2022-06-27 18:22:30|113.23|111.43|113.24|111.44|113.24|111.44|113.23|111.43|2
1656354160000|2022-06-27 18:22:40|113.26|111.46|113.3|111.5|113.3|111.5|113.26|111.46|6
1656354170000|2022-06-27 18:22:50|113.29|111.49|113.27|111.47|113.29|111.49|113.27|111.47|2
1656354180000|2022-06-27 18:23:00|113.26|111.46|113.27|111.47|113.28|111.48|113.26|111.46|3
1656354190000|2022-06-27 18:23:10|113.22|111.42|113.22|111.42|113.22|111.42|113.22|111.42|1
1656354210000|2022-06-27 18:23:30|113.21|111.41|113.12|111.32|113.21|111.41|113.12|111.32|7
1656354220000|2022-06-27 18:23:40|113.13|111.33|113.15|111.35|113.15|111.35|113.13|111.33|3
1656354230000|2022-06-27 18:23:50|113.14|111.34|113.08|111.28|113.14|111.34|113.01|111.21|13
1656354240000|2022-06-27 18:24:00|113.09|111.29|113.11|111.31|113.12|111.32|113.09|111.29|4
1656354250000|2022-06-27 18:24:10|113.12|111.32|113.14|111.34|113.24|111.44|113.12|111.32|11
1656354260000|2022-06-27 18:24:20|113.16|111.36|113.19|111.39|113.19|111.39|113.15|111.35|7
1656354270000|2022-06-27 18:24:30|113.18|111.38|113.19|111.39|113.2|111.4|113.18|111.38|9
1656354280000|2022-06-27 18:24:40|113.2|111.4|113.17|111.37|113.2|111.4|113.17|111.37|7
1656354290000|2022-06-27 18:24:50|113.19|111.39|113.13|111.33|113.2|111.4|113.13|111.33|6
1656354300000|2022-06-27 18:25:00|113.12|111.32|113.02|111.22|113.12|111.32|113.02|111.22|8
1656354310000|2022-06-27 18:25:10|113.03|111.23|113.05|111.25|113.05|111.25|113.03|111.23|2
1656354320000|2022-06-27 18:25:20|113.04|111.24|113.08|111.28|113.08|111.28|113.04|111.24|8
1656354330000|2022-06-27 18:25:30|113.07|111.27|113.05|111.25|113.08|111.28|113.05|111.25|4
1656354340000|2022-06-27 18:25:40|113.06|111.26|113.09|111.29|113.09|111.29|113.06|111.26|2
1656354350000|2022-06-27 18:25:50|113.07|111.27|113.09|111.29|113.09|111.29|113.07|111.27|3
1656354370000|2022-06-27 18:26:10|113.07|111.27|113.11|111.31|113.11|111.31|113.03|111.23|11
1656354380000|2022-06-27 18:26:20|113.13|111.33|113.15|111.35|113.15|111.35|113.13|111.33|4
1656354390000|2022-06-27 18:26:30|113.18|111.38|113.2|111.4|113.21|111.41|113.18|111.38|4
1656354400000|2022-06-27 18:26:40|113.21|111.41|113.23|111.43|113.24|111.44|113.21|111.41|4
1656354410000|2022-06-27 18:26:50|113.24|111.44|113.24|111.44|113.24|111.44|113.24|111.44|1
1656354420000|2022-06-27 18:27:00|113.28|111.48|113.34|111.54|113.34|111.54|113.28|111.48|6
1656354430000|2022-06-27 18:27:10|113.3|111.5|113.31|111.51|113.32|111.52|113.27|111.47|6
1656354440000|2022-06-27 18:27:20|113.3|111.5|113.25|111.45|113.3|111.5|113.25|111.45|5
1656354450000|2022-06-27 18:27:30|113.2|111.4|113.16|111.36|113.21|111.41|113.13|111.33|8
1656354460000|2022-06-27 18:27:40|113.17|111.37|113.18|111.38|113.18|111.38|113.17|111.37|2
1656354470000|2022-06-27 18:27:50|113.17|111.37|113.14|111.34|113.17|111.37|113.14|111.34|9
1656354490000|2022-06-27 18:28:10|113.15|111.35|113.15|111.35|113.15|111.35|113.15|111.35|1
1656354500000|2022-06-27 18:28:20|113.16|111.36|113.23|111.43|113.24|111.44|113.16|111.36|10
1656354510000|2022-06-27 18:28:30|113.22|111.42|113.24|111.44|113.24|111.44|113.22|111.42|5
1656354520000|2022-06-27 18:28:40|113.25|111.45|113.26|111.46|113.26|111.46|113.24|111.44|4
1656354530000|2022-06-27 18:28:50|113.24|111.44|113.25|111.45|113.25|111.45|113.23|111.43|4
1656354540000|2022-06-27 18:29:00|113.24|111.44|113.23|111.43|113.24|111.44|113.23|111.43|2
1656354550000|2022-06-27 18:29:10|113.22|111.42|113.12|111.32|113.22|111.42|113.12|111.32|9
1656354560000|2022-06-27 18:29:20|113.06|111.26|113.14|111.34|113.18|111.38|113.06|111.26|4
1656354570000|2022-06-27 18:29:30|113.15|111.35|113.14|111.34|113.15|111.35|113.14|111.34|4
1656354580000|2022-06-27 18:29:40|113.11|111.31|113.12|111.32|113.13|111.33|113.11|111.31|4
1656354600000|2022-06-27 18:30:00|113.13|111.33|113.26|111.46|113.26|111.46|113.13|111.33|11
1656354610000|2022-06-27 18:30:10|113.3|111.5|113.27|111.47|113.3|111.5|113.2|111.4|13
1656354620000|2022-06-27 18:30:20|113.28|111.48|113.18|111.38|113.29|111.49|113.17|111.37|9
1656354630000|2022-06-27 18:30:30|113.2|111.4|113.19|111.39|113.2|111.4|113.19|111.39|2
1656354660000|2022-06-27 18:31:00|113.2|111.4|113.26|111.46|113.27|111.47|113.2|111.4|3
1656354670000|2022-06-27 18:31:10|113.27|111.47|113.26|111.46|113.27|111.47|113.26|111.46|2
1656354690000|2022-06-27 18:31:30|113.27|111.47|113.27|111.47|113.27|111.47|113.27|111.47|1
1656354700000|2022-06-27 18:31:40|113.26|111.46|113.27|111.47|113.27|111.47|113.26|111.46|4
1656354710000|2022-06-27 18:31:50|113.28|111.48|113.27|111.47|113.28|111.48|113.27|111.47|2
1656354750000|2022-06-27 18:32:30|113.26|111.46|113.26|111.46|113.27|111.47|113.25|111.45|5
1656354760000|2022-06-27 18:32:40|113.27|111.47|113.25|111.45|113.27|111.47|113.25|111.45|3
1656354770000|2022-06-27 18:32:50|113.22|111.42|113.17|111.37|113.22|111.42|113.17|111.37|9
1656354780000|2022-06-27 18:33:00|113.18|111.38|113.18|111.38|113.2|111.4|113.18|111.38|3
1656354790000|2022-06-27 18:33:10|113.19|111.39|113.19|111.39|113.19|111.39|113.19|111.39|1
1656354800000|2022-06-27 18:33:20|113.18|111.38|113.07|111.27|113.18|111.38|113.07|111.27|9
1656354810000|2022-06-27 18:33:30|113.08|111.28|113.09|111.29|113.09|111.29|113.07|111.27|6
1656354820000|2022-06-27 18:33:40|113.08|111.28|113.07|111.27|113.08|111.28|113.07|111.27|2
1656354830000|2022-06-27 18:33:50|113.09|111.29|113.08|111.28|113.09|111.29|113.08|111.28|2
1656354840000|2022-06-27 18:34:00|113.07|111.27|113.06|111.26|113.08|111.28|113.06|111.26|4
1656354850000|2022-06-27 18:34:10|113.07|111.27|113.09|111.29|113.09|111.29|113.07|111.27|2
1656354860000|2022-06-27 18:34:20|113.08|111.28|113.09|111.29|113.09|111.29|113.08|111.28|2
1656354880000|2022-06-27 18:34:40|113.08|111.28|113.08|111.28|113.08|111.28|113.08|111.28|1
1656354890000|2022-06-27 18:34:50|113.09|111.29|113.09|111.29|113.09|111.29|113.09|111.29|1
1656354910000|2022-06-27 18:35:10|113.1|111.3|113.15|111.35|113.15|111.35|113.1|111.3|4
1656354920000|2022-06-27 18:35:20|113.14|111.34|113.13|111.33|113.14|111.34|113.13|111.33|2
1656354930000|2022-06-27 18:35:30|113.1|111.3|113.01|111.21|113.1|111.3|113.01|111.21|7
1656354940000|2022-06-27 18:35:40|113|111.2|113.01|111.21|113.01|111.21|113|111.2|2
1656354960000|2022-06-27 18:36:00|113.02|111.22|113.02|111.22|113.02|111.22|113.02|111.22|1
1656354970000|2022-06-27 18:36:10|113.04|111.24|113.05|111.25|113.05|111.25|113.04|111.24|4
1656354990000|2022-06-27 18:36:30|113.04|111.24|113.04|111.24|113.04|111.24|113.04|111.24|1
1656355000000|2022-06-27 18:36:40|113|111.2|113.02|111.22|113.02|111.22|113|111.2|3
1656355010000|2022-06-27 18:36:50|113.01|111.21|112.99|111.19|113.01|111.21|112.99|111.19|2
1656355020000|2022-06-27 18:37:00|113|111.2|112.98|111.18|113|111.2|112.98|111.18|3
1656355030000|2022-06-27 18:37:10|113.01|111.21|112.99|111.19|113.01|111.21|112.99|111.19|2
1656355040000|2022-06-27 18:37:20|112.98|111.18|112.98|111.18|112.98|111.18|112.98|111.18|1
1656355050000|2022-06-27 18:37:30|112.97|111.17|112.96|111.16|112.97|111.17|112.96|111.16|2
1656355060000|2022-06-27 18:37:40|112.97|111.17|112.98|111.18|112.99|111.19|112.97|111.17|3
1656355070000|2022-06-27 18:37:50|113|111.2|112.98|111.18|113|111.2|112.98|111.18|3
1656355080000|2022-06-27 18:38:00|113|111.2|112.98|111.18|113|111.2|112.98|111.18|3
1656355090000|2022-06-27 18:38:10|112.99|111.19|113.06|111.26|113.08|111.28|112.99|111.19|9
1656355100000|2022-06-27 18:38:20|113.05|111.25|113.05|111.25|113.06|111.26|113.05|111.25|5
1656355120000|2022-06-27 18:38:40|113.06|111.26|113.06|111.26|113.06|111.26|113.06|111.26|1
1656355160000|2022-06-27 18:39:20|113.05|111.25|113.02|111.22|113.05|111.25|113.02|111.22|3
1656355180000|2022-06-27 18:39:40|113.03|111.23|113.05|111.25|113.05|111.25|113.02|111.22|4
1656355210000|2022-06-27 18:40:10|113.02|111.22|113.02|111.22|113.02|111.22|113.01|111.21|3
1656355220000|2022-06-27 18:40:20|113.03|111.23|113.04|111.24|113.04|111.24|113.03|111.23|2
1656355270000|2022-06-27 18:41:10|113.05|111.25|113.05|111.25|113.05|111.25|113.05|111.25|1
1656355430000|2022-06-27 18:43:50|113.06|111.26|113.06|111.26|113.06|111.26|113.06|111.26|1
1656355440000|2022-06-27 18:44:00|113.05|111.25|113.05|111.25|113.05|111.25|113.05|111.25|1
1656355450000|2022-06-27 18:44:10|113.06|111.26|113.05|111.25|113.06|111.26|113.05|111.25|2
1656355460000|2022-06-27 18:44:20|112.99|111.19|112.83|111.03|112.99|111.19|112.83|111.03|13
1656355470000|2022-06-27 18:44:30|112.82|111.02|112.82|111.02|112.82|111.02|112.75|110.95|7
1656355480000|2022-06-27 18:44:40|112.81|111.01|112.86|111.06|112.86|111.06|112.81|111.01|6
1656355490000|2022-06-27 18:44:50|112.87|111.07|112.84|111.04|112.87|111.07|112.84|111.04|4
1656355500000|2022-06-27 18:45:00|112.79|110.99|112.76|110.96|112.79|110.99|112.76|110.96|6
1656355510000|2022-06-27 18:45:10|112.75|110.95|112.57|110.77|112.75|110.95|112.57|110.77|10
1656355520000|2022-06-27 18:45:20|112.56|110.76|112.59|110.79|112.59|110.79|112.53|110.73|9
1656355530000|2022-06-27 18:45:30|112.62|110.82|112.66|110.86|112.66|110.86|112.62|110.82|4
1656355540000|2022-06-27 18:45:40|112.65|110.85|112.65|110.85|112.66|110.86|112.65|110.85|3
1656355550000|2022-06-27 18:45:50|112.63|110.83|112.59|110.79|112.63|110.83|112.59|110.79|6
1656355560000|2022-06-27 18:46:00|112.58|110.78|112.61|110.81|112.61|110.81|112.58|110.78|3
1656355570000|2022-06-27 18:46:10|112.6|110.8|112.58|110.78|112.6|110.8|112.57|110.77|5
1656355580000|2022-06-27 18:46:20|112.57|110.77|112.58|110.78|112.58|110.78|112.57|110.77|4
1656355590000|2022-06-27 18:46:30|112.57|110.77|112.56|110.76|112.57|110.77|112.54|110.74|4
1656355610000|2022-06-27 18:46:50|112.55|110.75|112.55|110.75|112.56|110.76|112.55|110.75|3
1656355620000|2022-06-27 18:47:00|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656355630000|2022-06-27 18:47:10|112.57|110.77|112.55|110.75|112.57|110.77|112.55|110.75|3
1656355650000|2022-06-27 18:47:30|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656355670000|2022-06-27 18:47:50|112.55|110.75|112.56|110.76|112.56|110.76|112.55|110.75|2
1656355680000|2022-06-27 18:48:00|112.58|110.78|112.58|110.78|112.58|110.78|112.58|110.78|1
1656355690000|2022-06-27 18:48:10|112.6|110.8|112.65|110.85|112.66|110.86|112.6|110.8|4
1656355730000|2022-06-27 18:48:50|112.66|110.86|112.65|110.85|112.66|110.86|112.65|110.85|2
1656355740000|2022-06-27 18:49:00|112.64|110.84|112.55|110.75|112.64|110.84|112.55|110.75|5
1656355750000|2022-06-27 18:49:10|112.54|110.74|112.55|110.75|112.55|110.75|112.54|110.74|4
1656355770000|2022-06-27 18:49:30|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656355780000|2022-06-27 18:49:40|112.57|110.77|112.6|110.8|112.6|110.8|112.57|110.77|2
1656355790000|2022-06-27 18:49:50|112.61|110.81|112.56|110.76|112.62|110.82|112.56|110.76|7
1656355800000|2022-06-27 18:50:00|112.55|110.75|112.58|110.78|112.59|110.79|112.55|110.75|4
1656355810000|2022-06-27 18:50:10|112.57|110.77|112.47|110.67|112.57|110.77|112.47|110.67|9
1656355820000|2022-06-27 18:50:20|112.46|110.66|112.46|110.66|112.47|110.67|112.43|110.63|8
1656355840000|2022-06-27 18:50:40|112.47|110.67|112.43|110.63|112.47|110.67|112.43|110.63|9
1656355850000|2022-06-27 18:50:50|112.42|110.62|112.36|110.56|112.42|110.62|112.36|110.56|3
1656355860000|2022-06-27 18:51:00|112.35|110.55|112.38|110.58|112.39|110.59|112.35|110.55|6
1656355870000|2022-06-27 18:51:10|112.37|110.57|112.38|110.58|112.39|110.59|112.37|110.57|3
1656355880000|2022-06-27 18:51:20|112.39|110.59|112.39|110.59|112.39|110.59|112.39|110.59|1
1656355890000|2022-06-27 18:51:30|112.42|110.62|112.38|110.58|112.44|110.64|112.37|110.57|12
1656355900000|2022-06-27 18:51:40|112.37|110.57|112.35|110.55|112.37|110.57|112.35|110.55|3
1656355910000|2022-06-27 18:51:50|112.34|110.54|112.28|110.48|112.34|110.54|112.26|110.46|9
1656355920000|2022-06-27 18:52:00|112.3|110.5|112.35|110.55|112.37|110.57|112.3|110.5|5
1656355940000|2022-06-27 18:52:20|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656355950000|2022-06-27 18:52:30|112.35|110.55|112.33|110.53|112.35|110.55|112.33|110.53|2
1656355960000|2022-06-27 18:52:40|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656355970000|2022-06-27 18:52:50|112.34|110.54|112.34|110.54|112.34|110.54|112.34|110.54|1
1656356000000|2022-06-27 18:53:20|112.32|110.52|112.27|110.47|112.32|110.52|112.27|110.47|6
1656356010000|2022-06-27 18:53:30|112.28|110.48|112.32|110.52|112.32|110.52|112.28|110.48|2
1656356020000|2022-06-27 18:53:40|112.33|110.53|112.34|110.54|112.35|110.55|112.33|110.53|4
1656356050000|2022-06-27 18:54:10|112.33|110.53|112.3|110.5|112.33|110.53|112.3|110.5|4
1656356060000|2022-06-27 18:54:20|112.29|110.49|112.24|110.44|112.29|110.49|112.24|110.44|5
1656356070000|2022-06-27 18:54:30|112.25|110.45|112.24|110.44|112.26|110.46|112.24|110.44|4
1656356080000|2022-06-27 18:54:40|112.23|110.43|112.17|110.37|112.23|110.43|112.17|110.37|6
1656356090000|2022-06-27 18:54:50|112.16|110.36|112.13|110.33|112.16|110.36|112.08|110.28|12
1656356100000|2022-06-27 18:55:00|112.14|110.34|112.15|110.35|112.15|110.35|112.14|110.34|6
1656356110000|2022-06-27 18:55:10|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1656356130000|2022-06-27 18:55:30|112.15|110.35|112.18|110.38|112.18|110.38|112.15|110.35|4
1656356140000|2022-06-27 18:55:40|112.21|110.41|112.23|110.43|112.24|110.44|112.17|110.37|10
1656356150000|2022-06-27 18:55:50|112.24|110.44|112.24|110.44|112.25|110.45|112.24|110.44|3
1656356160000|2022-06-27 18:56:00|112.25|110.45|112.35|110.55|112.35|110.55|112.25|110.45|6
1656356170000|2022-06-27 18:56:10|112.4|110.6|112.36|110.56|112.4|110.6|112.36|110.56|2
1656356180000|2022-06-27 18:56:20|112.34|110.54|112.34|110.54|112.34|110.54|112.34|110.54|1
1656356210000|2022-06-27 18:56:50|112.33|110.53|112.33|110.53|112.33|110.53|112.33|110.53|1
1656356220000|2022-06-27 18:57:00|112.27|110.47|112.32|110.52|112.32|110.52|112.21|110.41|13
1656356230000|2022-06-27 18:57:10|112.34|110.54|112.33|110.53|112.34|110.54|112.33|110.53|2
1656356280000|2022-06-27 18:58:00|112.32|110.52|112.28|110.48|112.32|110.52|112.28|110.48|4
1656356290000|2022-06-27 18:58:10|112.27|110.47|112.26|110.46|112.27|110.47|112.26|110.46|2
1656356300000|2022-06-27 18:58:20|112.2|110.4|112.21|110.41|112.22|110.42|112.2|110.4|3
1656356310000|2022-06-27 18:58:30|112.24|110.44|112.24|110.44|112.24|110.44|112.24|110.44|1
1656356320000|2022-06-27 18:58:40|112.26|110.46|112.26|110.46|112.26|110.46|112.26|110.46|1
1656356330000|2022-06-27 18:58:50|112.24|110.44|112.25|110.45|112.25|110.45|112.24|110.44|2
1656356340000|2022-06-27 18:59:00|112.26|110.46|112.26|110.46|112.26|110.46|112.26|110.46|1
1656356360000|2022-06-27 18:59:20|112.32|110.52|112.28|110.48|112.32|110.52|112.28|110.48|5
1656356370000|2022-06-27 18:59:30|112.26|110.46|112.24|110.44|112.26|110.46|112.23|110.43|5
1656356400000|2022-06-27 19:00:00|112.23|110.43|112.14|110.34|112.23|110.43|112.13|110.33|8
1656356410000|2022-06-27 19:00:10|112.13|110.33|112.03|110.23|112.14|110.34|112.02|110.22|9
1656356420000|2022-06-27 19:00:20|112.05|110.25|112.09|110.29|112.09|110.29|112.05|110.25|3
1656356430000|2022-06-27 19:00:30|112.08|110.28|112.08|110.28|112.08|110.28|112.06|110.26|5
1656356440000|2022-06-27 19:00:40|112.09|110.29|112.15|110.35|112.16|110.36|112.09|110.29|7
1656356450000|2022-06-27 19:00:50|112.17|110.37|112.15|110.35|112.17|110.37|112.15|110.35|3
1656356460000|2022-06-27 19:01:00|112.14|110.34|112.14|110.34|112.14|110.34|112.14|110.34|1
1656356470000|2022-06-27 19:01:10|112.09|110.29|112.1|110.3|112.13|110.33|112.09|110.29|6
1656356480000|2022-06-27 19:01:20|112.09|110.29|112.07|110.27|112.09|110.29|112.06|110.26|5
1656356490000|2022-06-27 19:01:30|112.06|110.26|112.06|110.26|112.06|110.26|112.03|110.23|6
1656356500000|2022-06-27 19:01:40|112.05|110.25|112.05|110.25|112.05|110.25|112.05|110.25|1
1656356510000|2022-06-27 19:01:50|112.06|110.26|112.03|110.23|112.14|110.34|112.03|110.23|11
1656356520000|2022-06-27 19:02:00|112.02|110.22|111.97|110.17|112.02|110.22|111.97|110.17|5
1656356530000|2022-06-27 19:02:10|111.98|110.18|111.92|110.12|111.98|110.18|111.89|110.09|10
1656356540000|2022-06-27 19:02:20|111.91|110.11|111.89|110.09|111.91|110.11|111.89|110.09|3
1656356550000|2022-06-27 19:02:30|111.9|110.1|111.89|110.09|111.9|110.1|111.89|110.09|2
1656356560000|2022-06-27 19:02:40|111.9|110.1|111.9|110.1|111.93|110.13|111.9|110.1|8
1656356580000|2022-06-27 19:03:00|111.89|110.09|111.8|110|111.89|110.09|111.76|109.96|19
1656356590000|2022-06-27 19:03:10|111.77|109.97|111.75|109.95|111.77|109.97|111.75|109.95|5
1656356600000|2022-06-27 19:03:20|111.74|109.94|111.71|109.91|111.74|109.94|111.67|109.87|10
1656356610000|2022-06-27 19:03:30|111.7|109.9|111.76|109.96|111.76|109.96|111.68|109.88|9
1656356620000|2022-06-27 19:03:40|111.75|109.95|111.76|109.96|111.77|109.97|111.75|109.95|4
1656356630000|2022-06-27 19:03:50|111.77|109.97|111.84|110.04|111.85|110.05|111.77|109.97|6
1656356640000|2022-06-27 19:04:00|111.85|110.05|111.87|110.07|111.89|110.09|111.81|110.01|12
1656356650000|2022-06-27 19:04:10|111.88|110.08|111.89|110.09|111.92|110.12|111.87|110.07|8
1656356660000|2022-06-27 19:04:20|111.87|110.07|111.87|110.07|111.88|110.08|111.87|110.07|3
1656356670000|2022-06-27 19:04:30|111.86|110.06|111.85|110.05|111.86|110.06|111.85|110.05|2
1656356700000|2022-06-27 19:05:00|111.82|110.02|111.71|109.91|111.82|110.02|111.7|109.9|8
1656356710000|2022-06-27 19:05:10|111.75|109.95|111.78|109.98|111.78|109.98|111.72|109.92|11
1656356720000|2022-06-27 19:05:20|111.77|109.97|111.78|109.98|111.78|109.98|111.77|109.97|2
1656356730000|2022-06-27 19:05:30|111.79|109.99|111.78|109.98|111.79|109.99|111.78|109.98|2
1656356740000|2022-06-27 19:05:40|111.79|109.99|111.84|110.04|111.84|110.04|111.79|109.99|3
1656356750000|2022-06-27 19:05:50|111.85|110.05|111.84|110.04|111.85|110.05|111.84|110.04|2
1656356760000|2022-06-27 19:06:00|111.85|110.05|111.78|109.98|111.85|110.05|111.78|109.98|6
1656356770000|2022-06-27 19:06:10|111.79|109.99|111.8|110|111.8|110|111.79|109.99|2
1656356780000|2022-06-27 19:06:20|111.79|109.99|111.79|109.99|111.79|109.99|111.79|109.99|1
1656356790000|2022-06-27 19:06:30|111.78|109.98|111.84|110.04|111.86|110.06|111.78|109.98|9
1656356800000|2022-06-27 19:06:40|111.85|110.05|111.81|110.01|111.85|110.05|111.8|110|7
1656356810000|2022-06-27 19:06:50|111.8|110|111.83|110.03|111.83|110.03|111.8|110|4
1656356820000|2022-06-27 19:07:00|111.84|110.04|111.85|110.05|111.85|110.05|111.84|110.04|4
1656356840000|2022-06-27 19:07:20|111.78|109.98|111.76|109.96|111.78|109.98|111.76|109.96|3
1656356850000|2022-06-27 19:07:30|111.77|109.97|111.82|110.02|111.82|110.02|111.77|109.97|4
1656356860000|2022-06-27 19:07:40|111.83|110.03|111.84|110.04|111.84|110.04|111.83|110.03|2
1656356870000|2022-06-27 19:07:50|111.82|110.02|111.83|110.03|111.83|110.03|111.82|110.02|2
1656356890000|2022-06-27 19:08:10|111.84|110.04|111.84|110.04|111.84|110.04|111.84|110.04|1
1656356900000|2022-06-27 19:08:20|111.83|110.03|111.83|110.03|111.84|110.04|111.82|110.02|4
1656356910000|2022-06-27 19:08:30|111.8|110|111.74|109.94|111.84|110.04|111.74|109.94|8
1656356930000|2022-06-27 19:08:50|111.73|109.93|111.59|109.79|111.73|109.93|111.58|109.78|8
1656356940000|2022-06-27 19:09:00|111.61|109.81|111.6|109.8|111.61|109.81|111.6|109.8|2
1656356960000|2022-06-27 19:09:20|111.61|109.81|111.77|109.97|111.77|109.97|111.61|109.81|7
1656356970000|2022-06-27 19:09:30|111.76|109.96|111.81|110.01|111.82|110.02|111.75|109.95|8
1656356980000|2022-06-27 19:09:40|111.82|110.02|111.73|109.93|111.82|110.02|111.71|109.91|8
1656356990000|2022-06-27 19:09:50|111.71|109.91|111.58|109.78|111.71|109.91|111.58|109.78|7
1656357000000|2022-06-27 19:10:00|111.56|109.76|111.47|109.67|111.58|109.78|111.41|109.61|9
1656357010000|2022-06-27 19:10:10|111.48|109.68|111.61|109.81|111.61|109.81|111.48|109.68|7
1656357020000|2022-06-27 19:10:20|111.6|109.8|111.65|109.85|111.65|109.85|111.55|109.75|12
1656357030000|2022-06-27 19:10:30|111.7|109.9|111.61|109.81|111.7|109.9|111.59|109.79|11
1656357040000|2022-06-27 19:10:40|111.6|109.8|111.6|109.8|111.6|109.8|111.58|109.78|4
1656357050000|2022-06-27 19:10:50|111.53|109.73|111.49|109.69|111.56|109.76|111.48|109.68|7
1656357060000|2022-06-27 19:11:00|111.5|109.7|111.51|109.71|111.51|109.71|111.5|109.7|2
1656357070000|2022-06-27 19:11:10|111.52|109.72|111.53|109.73|111.57|109.77|111.52|109.72|5
1656357080000|2022-06-27 19:11:20|111.54|109.74|111.57|109.77|111.57|109.77|111.54|109.74|2
1656357090000|2022-06-27 19:11:30|111.56|109.76|111.55|109.75|111.56|109.76|111.55|109.75|2
1656357100000|2022-06-27 19:11:40|111.54|109.74|111.58|109.78|111.61|109.81|111.52|109.72|13
1656357110000|2022-06-27 19:11:50|111.6|109.8|111.6|109.8|111.6|109.8|111.59|109.79|3
1656357120000|2022-06-27 19:12:00|111.59|109.79|111.57|109.77|111.59|109.79|111.57|109.77|2
1656357130000|2022-06-27 19:12:10|111.56|109.76|111.47|109.67|111.56|109.76|111.47|109.67|10
1656357140000|2022-06-27 19:12:20|111.45|109.65|111.39|109.59|111.45|109.65|111.39|109.59|6
1656357150000|2022-06-27 19:12:30|111.4|109.6|111.44|109.64|111.44|109.64|111.4|109.6|5
1656357160000|2022-06-27 19:12:40|111.45|109.65|111.47|109.67|111.5|109.7|111.45|109.65|6
1656357170000|2022-06-27 19:12:50|111.46|109.66|111.42|109.62|111.46|109.66|111.42|109.62|6
1656357180000|2022-06-27 19:13:00|111.41|109.61|111.41|109.61|111.41|109.61|111.39|109.59|4
1656357190000|2022-06-27 19:13:10|111.42|109.62|111.48|109.68|111.5|109.7|111.42|109.62|5
1656357200000|2022-06-27 19:13:20|111.45|109.65|111.4|109.6|111.45|109.65|111.4|109.6|6
1656357240000|2022-06-27 19:14:00|111.41|109.61|111.41|109.61|111.41|109.61|111.4|109.6|3
1656357250000|2022-06-27 19:14:10|111.42|109.62|111.42|109.62|111.42|109.62|111.42|109.62|1
1656357260000|2022-06-27 19:14:20|111.4|109.6|111.4|109.6|111.41|109.61|111.4|109.6|3
1656357270000|2022-06-27 19:14:30|111.39|109.59|111.4|109.6|111.4|109.6|111.39|109.59|2
1656357280000|2022-06-27 19:14:40|111.39|109.59|111.39|109.59|111.39|109.59|111.39|109.59|1
1656357300000|2022-06-27 19:15:00|111.37|109.57|111.33|109.53|111.37|109.57|111.33|109.53|6
1656357320000|2022-06-27 19:15:20|111.34|109.54|111.34|109.54|111.34|109.54|111.34|109.54|1
1656357330000|2022-06-27 19:15:30|111.33|109.53|111.29|109.49|111.33|109.53|111.25|109.45|9
1656357340000|2022-06-27 19:15:40|111.28|109.48|111.28|109.48|111.28|109.48|111.28|109.48|1
1656357350000|2022-06-27 19:15:50|111.29|109.49|111.29|109.49|111.29|109.49|111.29|109.49|1
1656357360000|2022-06-27 19:16:00|111.3|109.5|111.3|109.5|111.3|109.5|111.3|109.5|1
1656357370000|2022-06-27 19:16:10|111.31|109.51|111.36|109.56|111.36|109.56|111.31|109.51|4
1656357380000|2022-06-27 19:16:20|111.37|109.57|111.38|109.58|111.38|109.58|111.37|109.57|2
1656357400000|2022-06-27 19:16:40|111.37|109.57|111.36|109.56|111.37|109.57|111.36|109.56|2
1656357410000|2022-06-27 19:16:50|111.35|109.55|111.23|109.43|111.35|109.55|111.23|109.43|7
1656357420000|2022-06-27 19:17:00|111.22|109.42|111.24|109.44|111.25|109.45|111.22|109.42|4
1656357430000|2022-06-27 19:17:10|111.27|109.47|111.29|109.49|111.29|109.49|111.25|109.45|4
1656357440000|2022-06-27 19:17:20|111.28|109.48|111.3|109.5|111.3|109.5|111.28|109.48|2
1656357450000|2022-06-27 19:17:30|111.31|109.51|111.31|109.51|111.34|109.54|111.31|109.51|4
1656357460000|2022-06-27 19:17:40|111.32|109.52|111.31|109.51|111.32|109.52|111.31|109.51|2
1656357470000|2022-06-27 19:17:50|111.32|109.52|111.32|109.52|111.33|109.53|111.32|109.52|3
1656357480000|2022-06-27 19:18:00|111.33|109.53|111.4|109.6|111.4|109.6|111.33|109.53|4
1656357500000|2022-06-27 19:18:20|111.41|109.61|111.41|109.61|111.41|109.61|111.4|109.6|3
1656357510000|2022-06-27 19:18:30|111.4|109.6|111.31|109.51|111.4|109.6|111.31|109.51|8
1656357520000|2022-06-27 19:18:40|111.32|109.52|111.31|109.51|111.32|109.52|111.31|109.51|2
1656357530000|2022-06-27 19:18:50|111.3|109.5|111.21|109.41|111.3|109.5|111.21|109.41|3
1656357540000|2022-06-27 19:19:00|111.22|109.42|111.3|109.5|111.31|109.51|111.21|109.41|8
1656357550000|2022-06-27 19:19:10|111.29|109.49|111.3|109.5|111.31|109.51|111.29|109.49|4
1656357560000|2022-06-27 19:19:20|111.29|109.49|111.28|109.48|111.29|109.49|111.28|109.48|4
1656357570000|2022-06-27 19:19:30|111.31|109.51|111.3|109.5|111.31|109.51|111.3|109.5|2
1656357580000|2022-06-27 19:19:40|111.31|109.51|111.36|109.56|111.37|109.57|111.31|109.51|4
1656357590000|2022-06-27 19:19:50|111.37|109.57|111.37|109.57|111.37|109.57|111.37|109.57|1
1656357600000|2022-06-27 19:20:00|111.36|109.56|111.36|109.56|111.36|109.56|111.36|109.56|1
1656357610000|2022-06-27 19:20:10|111.35|109.55|111.38|109.58|111.38|109.58|111.34|109.54|7
1656357620000|2022-06-27 19:20:20|111.37|109.57|111.37|109.57|111.38|109.58|111.36|109.56|5
1656357630000|2022-06-27 19:20:30|111.36|109.56|111.34|109.54|111.36|109.56|111.32|109.52|4
1656357650000|2022-06-27 19:20:50|111.32|109.52|111.32|109.52|111.32|109.52|111.32|109.52|1
1656357660000|2022-06-27 19:21:00|111.31|109.51|111.3|109.5|111.31|109.51|111.3|109.5|2
1656357670000|2022-06-27 19:21:10|111.34|109.54|111.3|109.5|111.34|109.54|111.3|109.5|2
1656357690000|2022-06-27 19:21:30|111.31|109.51|111.35|109.55|111.35|109.55|111.31|109.51|3
1656357700000|2022-06-27 19:21:40|111.34|109.54|111.35|109.55|111.35|109.55|111.34|109.54|4
1656357710000|2022-06-27 19:21:50|111.42|109.62|111.45|109.65|111.49|109.69|111.42|109.62|7
1656357720000|2022-06-27 19:22:00|111.49|109.69|111.41|109.61|111.49|109.69|111.41|109.61|6
1656357730000|2022-06-27 19:22:10|111.4|109.6|111.45|109.65|111.45|109.65|111.38|109.58|7
1656357740000|2022-06-27 19:22:20|111.46|109.66|111.48|109.68|111.49|109.69|111.46|109.66|4
1656357750000|2022-06-27 19:22:30|111.49|109.69|111.56|109.76|111.56|109.76|111.49|109.69|9
1656357760000|2022-06-27 19:22:40|111.57|109.77|111.58|109.78|111.6|109.8|111.56|109.76|8
1656357770000|2022-06-27 19:22:50|111.6|109.8|111.61|109.81|111.62|109.82|111.59|109.79|11
1656357780000|2022-06-27 19:23:00|111.6|109.8|111.6|109.8|111.61|109.81|111.6|109.8|3
1656357790000|2022-06-27 19:23:10|111.59|109.79|111.6|109.8|111.6|109.8|111.59|109.79|4
1656357800000|2022-06-27 19:23:20|111.61|109.81|111.63|109.83|111.63|109.83|111.61|109.81|2
1656357810000|2022-06-27 19:23:30|111.62|109.82|111.59|109.79|111.62|109.82|111.59|109.79|6
1656357820000|2022-06-27 19:23:40|111.6|109.8|111.59|109.79|111.6|109.8|111.59|109.79|2
1656357830000|2022-06-27 19:23:50|111.58|109.78|111.46|109.66|111.58|109.78|111.46|109.66|6
1656357840000|2022-06-27 19:24:00|111.47|109.67|111.51|109.71|111.51|109.71|111.47|109.67|4
1656357850000|2022-06-27 19:24:10|111.53|109.73|111.53|109.73|111.54|109.74|111.53|109.73|3
1656357860000|2022-06-27 19:24:20|111.55|109.75|111.47|109.67|111.55|109.75|111.47|109.67|7
1656357870000|2022-06-27 19:24:30|111.46|109.66|111.45|109.65|111.46|109.66|111.45|109.65|2
1656357880000|2022-06-27 19:24:40|111.46|109.66|111.46|109.66|111.46|109.66|111.46|109.66|1
1656357910000|2022-06-27 19:25:10|111.47|109.67|111.54|109.74|111.54|109.74|111.47|109.67|4
1656357920000|2022-06-27 19:25:20|111.53|109.73|111.55|109.75|111.55|109.75|111.53|109.73|3
1656357930000|2022-06-27 19:25:30|111.56|109.76|111.71|109.91|111.74|109.94|111.56|109.76|10
1656357940000|2022-06-27 19:25:40|111.72|109.92|111.79|109.99|111.79|109.99|111.72|109.92|7
1656357950000|2022-06-27 19:25:50|111.82|110.02|111.87|110.07|111.88|110.08|111.82|110.02|9
1656357960000|2022-06-27 19:26:00|111.85|110.05|111.96|110.16|111.99|110.19|111.85|110.05|10
1656357970000|2022-06-27 19:26:10|111.97|110.17|111.97|110.17|111.97|110.17|111.96|110.16|3
1656357980000|2022-06-27 19:26:20|111.96|110.16|111.88|110.08|111.96|110.16|111.88|110.08|5
1656357990000|2022-06-27 19:26:30|111.89|110.09|111.89|110.09|111.92|110.12|111.88|110.08|7
1656358000000|2022-06-27 19:26:40|111.88|110.08|111.78|109.98|111.88|110.08|111.77|109.97|7
1656358010000|2022-06-27 19:26:50|111.79|109.99|111.84|110.04|111.85|110.05|111.79|109.99|5
1656358020000|2022-06-27 19:27:00|111.82|110.02|111.82|110.02|111.82|110.02|111.79|109.99|4
1656358030000|2022-06-27 19:27:10|111.79|109.99|111.79|109.99|111.79|109.99|111.79|109.99|1
1656358040000|2022-06-27 19:27:20|111.78|109.98|111.79|109.99|111.79|109.99|111.78|109.98|2
1656358050000|2022-06-27 19:27:30|111.83|110.03|111.87|110.07|111.88|110.08|111.83|110.03|5
1656358070000|2022-06-27 19:27:50|111.86|110.06|111.83|110.03|111.86|110.06|111.82|110.02|4
1656358080000|2022-06-27 19:28:00|111.84|110.04|111.81|110.01|111.86|110.06|111.8|110|8
1656358090000|2022-06-27 19:28:10|111.82|110.02|111.79|109.99|111.82|110.02|111.77|109.97|6
1656358100000|2022-06-27 19:28:20|111.8|110|111.79|109.99|111.8|110|111.79|109.99|2
1656358110000|2022-06-27 19:28:30|111.8|110|111.81|110.01|111.81|110.01|111.78|109.98|5
1656358120000|2022-06-27 19:28:40|111.79|109.99|111.8|110|111.8|110|111.79|109.99|2
1656358130000|2022-06-27 19:28:50|111.79|109.99|111.8|110|111.8|110|111.79|109.99|2
1656358140000|2022-06-27 19:29:00|111.79|109.99|111.78|109.98|111.79|109.99|111.78|109.98|2
1656358150000|2022-06-27 19:29:10|111.8|110|111.85|110.05|111.88|110.08|111.8|110|10
1656358160000|2022-06-27 19:29:20|111.86|110.06|111.86|110.06|111.88|110.08|111.86|110.06|4
1656358170000|2022-06-27 19:29:30|111.87|110.07|111.85|110.05|111.87|110.07|111.85|110.05|5
1656358180000|2022-06-27 19:29:40|111.86|110.06|111.99|110.19|111.99|110.19|111.86|110.06|6
1656358190000|2022-06-27 19:29:50|112|110.2|111.98|110.18|112.02|110.22|111.98|110.18|6
1656358200000|2022-06-27 19:30:00|112|110.2|111.99|110.19|112|110.2|111.98|110.18|5
1656358210000|2022-06-27 19:30:10|112.01|110.21|112.01|110.21|112.01|110.21|112.01|110.21|1
1656358220000|2022-06-27 19:30:20|112|110.2|112|110.2|112|110.2|112|110.2|1
1656358230000|2022-06-27 19:30:30|112.02|110.22|111.97|110.17|112.02|110.22|111.96|110.16|5
1656358240000|2022-06-27 19:30:40|111.96|110.16|111.96|110.16|111.97|110.17|111.96|110.16|3
1656358270000|2022-06-27 19:31:10|111.95|110.15|111.88|110.08|111.96|110.16|111.88|110.08|7
1656358280000|2022-06-27 19:31:20|111.87|110.07|111.88|110.08|111.89|110.09|111.87|110.07|4
1656358290000|2022-06-27 19:31:30|111.86|110.06|111.9|110.1|111.91|110.11|111.86|110.06|5
1656358300000|2022-06-27 19:31:40|111.89|110.09|111.89|110.09|111.9|110.1|111.88|110.08|4
1656358310000|2022-06-27 19:31:50|111.88|110.08|111.81|110.01|111.88|110.08|111.81|110.01|4
1656358320000|2022-06-27 19:32:00|111.79|109.99|111.83|110.03|111.84|110.04|111.79|109.99|9
1656358330000|2022-06-27 19:32:10|111.84|110.04|111.84|110.04|111.85|110.05|111.84|110.04|5
1656358340000|2022-06-27 19:32:20|111.83|110.03|111.81|110.01|111.84|110.04|111.81|110.01|5
1656358350000|2022-06-27 19:32:30|111.79|109.99|111.85|110.05|111.85|110.05|111.79|109.99|5
1656358360000|2022-06-27 19:32:40|111.86|110.06|111.86|110.06|111.86|110.06|111.86|110.06|1
1656358370000|2022-06-27 19:32:50|111.85|110.05|111.85|110.05|111.85|110.05|111.85|110.05|1
1656358380000|2022-06-27 19:33:00|111.86|110.06|111.87|110.07|111.87|110.07|111.86|110.06|2
1656358390000|2022-06-27 19:33:10|111.85|110.05|111.85|110.05|111.85|110.05|111.85|110.05|1
1656358400000|2022-06-27 19:33:20|111.86|110.06|111.86|110.06|111.86|110.06|111.86|110.06|1
1656358410000|2022-06-27 19:33:30|111.85|110.05|111.83|110.03|111.85|110.05|111.83|110.03|3
1656358420000|2022-06-27 19:33:40|111.84|110.04|111.88|110.08|111.89|110.09|111.84|110.04|7
1656358430000|2022-06-27 19:33:50|111.89|110.09|111.89|110.09|111.89|110.09|111.89|110.09|1
1656358440000|2022-06-27 19:34:00|111.88|110.08|111.86|110.06|111.88|110.08|111.86|110.06|2
1656358450000|2022-06-27 19:34:10|111.87|110.07|111.89|110.09|111.89|110.09|111.87|110.07|3
1656358460000|2022-06-27 19:34:20|111.9|110.1|111.88|110.08|111.9|110.1|111.88|110.08|3
1656358470000|2022-06-27 19:34:30|111.89|110.09|111.9|110.1|111.9|110.1|111.89|110.09|2
1656358480000|2022-06-27 19:34:40|111.89|110.09|111.89|110.09|111.89|110.09|111.89|110.09|1
1656358490000|2022-06-27 19:34:50|111.88|110.08|111.88|110.08|111.88|110.08|111.87|110.07|3
1656358500000|2022-06-27 19:35:00|111.89|110.09|111.89|110.09|111.89|110.09|111.89|110.09|1
1656358510000|2022-06-27 19:35:10|111.87|110.07|111.85|110.05|111.87|110.07|111.85|110.05|3
1656358520000|2022-06-27 19:35:20|111.87|110.07|111.84|110.04|111.87|110.07|111.84|110.04|6
1656358530000|2022-06-27 19:35:30|111.85|110.05|111.86|110.06|111.86|110.06|111.84|110.04|4
1656358540000|2022-06-27 19:35:40|111.85|110.05|111.85|110.05|111.85|110.05|111.85|110.05|1
1656358550000|2022-06-27 19:35:50|111.84|110.04|111.84|110.04|111.84|110.04|111.8|110|10
1656358560000|2022-06-27 19:36:00|111.83|110.03|111.8|110|111.83|110.03|111.8|110|4
1656358570000|2022-06-27 19:36:10|111.78|109.98|111.81|110.01|111.81|110.01|111.78|109.98|4
1656358580000|2022-06-27 19:36:20|111.8|110|111.79|109.99|111.8|110|111.78|109.98|4
1656358590000|2022-06-27 19:36:30|111.78|109.98|111.75|109.95|111.78|109.98|111.75|109.95|4
1656358600000|2022-06-27 19:36:40|111.77|109.97|111.68|109.88|111.77|109.97|111.67|109.87|8
1656358610000|2022-06-27 19:36:50|111.71|109.91|111.69|109.89|111.71|109.91|111.67|109.87|6
1656358620000|2022-06-27 19:37:00|111.68|109.88|111.68|109.88|111.68|109.88|111.65|109.85|6
1656358630000|2022-06-27 19:37:10|111.66|109.86|111.74|109.94|111.75|109.95|111.66|109.86|7
1656358660000|2022-06-27 19:37:40|111.73|109.93|111.76|109.96|111.76|109.96|111.73|109.93|3
1656358670000|2022-06-27 19:37:50|111.78|109.98|111.74|109.94|111.84|110.04|111.74|109.94|14
1656358680000|2022-06-27 19:38:00|111.76|109.96|111.78|109.98|111.8|110|111.75|109.95|12
1656358690000|2022-06-27 19:38:10|111.8|110|111.79|109.99|111.8|110|111.78|109.98|3
1656358700000|2022-06-27 19:38:20|111.8|110|111.81|110.01|111.81|110.01|111.8|110|2
1656358710000|2022-06-27 19:38:30|111.8|110|111.8|110|111.8|110|111.8|110|1
1656358720000|2022-06-27 19:38:40|111.81|110.01|111.81|110.01|111.81|110.01|111.81|110.01|1
1656358730000|2022-06-27 19:38:50|111.79|109.99|111.79|109.99|111.79|109.99|111.79|109.99|1
1656358740000|2022-06-27 19:39:00|111.8|110|111.8|110|111.8|110|111.8|110|1
1656358750000|2022-06-27 19:39:10|111.81|110.01|111.87|110.07|111.87|110.07|111.81|110.01|7
1656358760000|2022-06-27 19:39:20|111.86|110.06|111.87|110.07|111.87|110.07|111.85|110.05|3
1656358770000|2022-06-27 19:39:30|111.86|110.06|111.85|110.05|111.86|110.06|111.85|110.05|2
1656358780000|2022-06-27 19:39:40|111.84|110.04|111.84|110.04|111.84|110.04|111.84|110.04|1
1656358790000|2022-06-27 19:39:50|111.85|110.05|111.88|110.08|111.88|110.08|111.85|110.05|2
1656358800000|2022-06-27 19:40:00|111.89|110.09|111.89|110.09|111.89|110.09|111.86|110.06|6
1656358810000|2022-06-27 19:40:10|111.88|110.08|111.84|110.04|111.88|110.08|111.84|110.04|7
1656358820000|2022-06-27 19:40:20|111.89|110.09|111.88|110.08|111.89|110.09|111.88|110.08|4
1656358830000|2022-06-27 19:40:30|111.89|110.09|111.89|110.09|111.89|110.09|111.89|110.09|1
1656358860000|2022-06-27 19:41:00|111.87|110.07|111.87|110.07|111.89|110.09|111.87|110.07|5
1656358870000|2022-06-27 19:41:10|111.86|110.06|111.86|110.06|111.86|110.06|111.86|110.06|1
1656358890000|2022-06-27 19:41:30|111.89|110.09|111.94|110.14|111.94|110.14|111.89|110.09|7
1656358900000|2022-06-27 19:41:40|111.95|110.15|111.92|110.12|111.95|110.15|111.91|110.11|7
1656358910000|2022-06-27 19:41:50|111.91|110.11|111.91|110.11|111.91|110.11|111.88|110.08|4
1656358930000|2022-06-27 19:42:10|111.9|110.1|111.9|110.1|111.92|110.12|111.9|110.1|3
1656358950000|2022-06-27 19:42:30|111.91|110.11|111.93|110.13|111.93|110.13|111.91|110.11|3
1656358960000|2022-06-27 19:42:40|111.94|110.14|111.94|110.14|111.94|110.14|111.94|110.14|1
1656358980000|2022-06-27 19:43:00|111.95|110.15|111.95|110.15|111.95|110.15|111.95|110.15|1
1656358990000|2022-06-27 19:43:10|111.96|110.16|111.96|110.16|111.96|110.16|111.96|110.16|1
1656359000000|2022-06-27 19:43:20|111.97|110.17|112|110.2|112|110.2|111.97|110.17|4
1656359030000|2022-06-27 19:43:50|111.99|110.19|111.96|110.16|111.99|110.19|111.96|110.16|2
1656359040000|2022-06-27 19:44:00|111.97|110.17|111.99|110.19|111.99|110.19|111.97|110.17|3
1656359080000|2022-06-27 19:44:40|112.04|110.24|112.06|110.26|112.06|110.26|112.04|110.24|3
1656359090000|2022-06-27 19:44:50|112.08|110.28|112.12|110.32|112.12|110.32|112.08|110.28|3
1656359100000|2022-06-27 19:45:00|112.11|110.31|112.1|110.3|112.11|110.31|112.09|110.29|4
1656359110000|2022-06-27 19:45:10|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656359120000|2022-06-27 19:45:20|112.13|110.33|112.19|110.39|112.19|110.39|112.12|110.32|3
1656359130000|2022-06-27 19:45:30|112.2|110.4|112.22|110.42|112.22|110.42|112.2|110.4|4
1656359140000|2022-06-27 19:45:40|112.21|110.41|112.2|110.4|112.21|110.41|112.2|110.4|2
1656359150000|2022-06-27 19:45:50|112.17|110.37|112.2|110.4|112.2|110.4|112.12|110.32|6
1656359160000|2022-06-27 19:46:00|112.21|110.41|112.21|110.41|112.22|110.42|112.15|110.35|13
1656359170000|2022-06-27 19:46:10|112.2|110.4|112.21|110.41|112.21|110.41|112.2|110.4|2
1656359180000|2022-06-27 19:46:20|112.2|110.4|112.29|110.49|112.3|110.5|112.2|110.4|7
1656359190000|2022-06-27 19:46:30|112.3|110.5|112.29|110.49|112.31|110.51|112.29|110.49|5
1656359200000|2022-06-27 19:46:40|112.3|110.5|112.32|110.52|112.32|110.52|112.3|110.5|3
1656359210000|2022-06-27 19:46:50|112.34|110.54|112.39|110.59|112.39|110.59|112.34|110.54|3
1656359220000|2022-06-27 19:47:00|112.35|110.55|112.34|110.54|112.36|110.56|112.34|110.54|4
1656359230000|2022-06-27 19:47:10|112.33|110.53|112.33|110.53|112.33|110.53|112.32|110.52|5
1656359240000|2022-06-27 19:47:20|112.32|110.52|112.24|110.44|112.32|110.52|112.24|110.44|3
1656359250000|2022-06-27 19:47:30|112.27|110.47|112.32|110.52|112.33|110.53|112.27|110.47|7
1656359260000|2022-06-27 19:47:40|112.27|110.47|112.29|110.49|112.29|110.49|112.27|110.47|2
1656359270000|2022-06-27 19:47:50|112.31|110.51|112.31|110.51|112.32|110.52|112.31|110.51|3
1656359280000|2022-06-27 19:48:00|112.28|110.48|112.23|110.43|112.28|110.48|112.23|110.43|7
1656359290000|2022-06-27 19:48:10|112.22|110.42|112.26|110.46|112.27|110.47|112.22|110.42|8
1656359300000|2022-06-27 19:48:20|112.27|110.47|112.25|110.45|112.33|110.53|112.25|110.45|12
1656359310000|2022-06-27 19:48:30|112.27|110.47|112.33|110.53|112.33|110.53|112.26|110.46|7
1656359320000|2022-06-27 19:48:40|112.32|110.52|112.2|110.4|112.32|110.52|112.2|110.4|16
1656359330000|2022-06-27 19:48:50|112.19|110.39|112.19|110.39|112.19|110.39|112.18|110.38|3
1656359340000|2022-06-27 19:49:00|112.18|110.38|112.19|110.39|112.19|110.39|112.18|110.38|4
1656359350000|2022-06-27 19:49:10|112.2|110.4|112.21|110.41|112.21|110.41|112.2|110.4|2
1656359360000|2022-06-27 19:49:20|112.2|110.4|112.23|110.43|112.23|110.43|112.19|110.39|6
1656359370000|2022-06-27 19:49:30|112.22|110.42|112.2|110.4|112.22|110.42|112.2|110.4|5
1656359380000|2022-06-27 19:49:40|112.21|110.41|112.23|110.43|112.23|110.43|112.21|110.41|3
1656359390000|2022-06-27 19:49:50|112.24|110.44|112.3|110.5|112.32|110.52|112.24|110.44|11
1656359400000|2022-06-27 19:50:00|112.27|110.47|112.21|110.41|112.27|110.47|112.2|110.4|11
1656359410000|2022-06-27 19:50:10|112.2|110.4|112.2|110.4|112.21|110.41|112.19|110.39|9
1656359430000|2022-06-27 19:50:30|112.19|110.39|112.1|110.3|112.2|110.4|112.1|110.3|6
1656359440000|2022-06-27 19:50:40|112.09|110.29|112.11|110.31|112.11|110.31|112.09|110.29|5
1656359450000|2022-06-27 19:50:50|112.12|110.32|112.22|110.42|112.22|110.42|112.11|110.31|14
1656359460000|2022-06-27 19:51:00|112.2|110.4|112.19|110.39|112.21|110.41|112.19|110.39|6
1656359470000|2022-06-27 19:51:10|112.2|110.4|112.31|110.51|112.33|110.53|112.2|110.4|11
1656359480000|2022-06-27 19:51:20|112.3|110.5|112.23|110.43|112.3|110.5|112.23|110.43|13
1656359490000|2022-06-27 19:51:30|112.25|110.45|112.25|110.45|112.28|110.48|112.25|110.45|5
1656359500000|2022-06-27 19:51:40|112.24|110.44|112.21|110.41|112.24|110.44|112.21|110.41|10
1656359510000|2022-06-27 19:51:50|112.19|110.39|112.16|110.36|112.19|110.39|112.16|110.36|10
1656359520000|2022-06-27 19:52:00|112.17|110.37|112.21|110.41|112.21|110.41|112.17|110.37|6
1656359530000|2022-06-27 19:52:10|112.22|110.42|112.23|110.43|112.26|110.46|112.21|110.41|7
1656359540000|2022-06-27 19:52:20|112.24|110.44|112.24|110.44|112.25|110.45|112.2|110.4|13
1656359560000|2022-06-27 19:52:40|112.23|110.43|112.21|110.41|112.23|110.43|112.2|110.4|7
1656359570000|2022-06-27 19:52:50|112.2|110.4|112.2|110.4|112.21|110.41|112.2|110.4|5
1656359580000|2022-06-27 19:53:00|112.17|110.37|112.16|110.36|112.17|110.37|112.15|110.35|4
1656359590000|2022-06-27 19:53:10|112.15|110.35|112.11|110.31|112.15|110.35|112.11|110.31|7
1656359600000|2022-06-27 19:53:20|112.1|110.3|112.09|110.29|112.11|110.31|112.08|110.28|8
1656359610000|2022-06-27 19:53:30|112.1|110.3|112.15|110.35|112.16|110.36|112.1|110.3|14
1656359620000|2022-06-27 19:53:40|112.17|110.37|112.21|110.41|112.23|110.43|112.16|110.36|9
1656359640000|2022-06-27 19:54:00|112.22|110.42|112.26|110.46|112.26|110.46|112.22|110.42|4
1656359650000|2022-06-27 19:54:10|112.23|110.43|112.22|110.42|112.23|110.43|112.22|110.42|2
1656359660000|2022-06-27 19:54:20|112.23|110.43|112.21|110.41|112.24|110.44|112.21|110.41|4
1656359680000|2022-06-27 19:54:40|112.2|110.4|112.15|110.35|112.2|110.4|112.15|110.35|4
1656359690000|2022-06-27 19:54:50|112.16|110.36|112.22|110.42|112.23|110.43|112.16|110.36|10
1656359700000|2022-06-27 19:55:00|112.23|110.43|112.22|110.42|112.23|110.43|112.21|110.41|6
1656359710000|2022-06-27 19:55:10|112.21|110.41|112.19|110.39|112.21|110.41|112.18|110.38|6
1656359720000|2022-06-27 19:55:20|112.18|110.38|112.19|110.39|112.19|110.39|112.18|110.38|4
1656359730000|2022-06-27 19:55:30|112.2|110.4|112.2|110.4|112.2|110.4|112.2|110.4|1
1656359740000|2022-06-27 19:55:40|112.22|110.42|112.22|110.42|112.23|110.43|112.22|110.42|5
1656359750000|2022-06-27 19:55:50|112.21|110.41|112.2|110.4|112.21|110.41|112.2|110.4|2
1656359760000|2022-06-27 19:56:00|112.22|110.42|112.22|110.42|112.22|110.42|112.21|110.41|3
1656359790000|2022-06-27 19:56:30|112.23|110.43|112.22|110.42|112.23|110.43|112.22|110.42|2
1656359800000|2022-06-27 19:56:40|112.23|110.43|112.23|110.43|112.23|110.43|112.22|110.42|13
1656359810000|2022-06-27 19:56:50|112.24|110.44|112.57|110.77|112.69|110.89|112.24|110.44|19
1656359820000|2022-06-27 19:57:00|112.58|110.78|112.56|110.76|112.59|110.79|112.55|110.75|12
1656359830000|2022-06-27 19:57:10|112.55|110.75|112.46|110.66|112.55|110.75|112.44|110.64|12
1656359840000|2022-06-27 19:57:20|112.47|110.67|112.51|110.71|112.51|110.71|112.47|110.67|3
1656359850000|2022-06-27 19:57:30|112.5|110.7|112.44|110.64|112.51|110.71|112.44|110.64|15
1656359860000|2022-06-27 19:57:40|112.43|110.63|112.43|110.63|112.44|110.64|112.43|110.63|3
1656359870000|2022-06-27 19:57:50|112.44|110.64|112.43|110.63|112.44|110.64|112.43|110.63|4
1656359880000|2022-06-27 19:58:00|112.42|110.62|112.43|110.63|112.44|110.64|112.42|110.62|4
1656359890000|2022-06-27 19:58:10|112.42|110.62|112.44|110.64|112.44|110.64|112.41|110.61|4
1656359910000|2022-06-27 19:58:30|112.43|110.63|112.44|110.64|112.44|110.64|112.43|110.63|4
1656359920000|2022-06-27 19:58:40|112.43|110.63|112.44|110.64|112.44|110.64|112.42|110.62|4
1656359930000|2022-06-27 19:58:50|112.43|110.63|112.42|110.62|112.44|110.64|112.42|110.62|4
1656359940000|2022-06-27 19:59:00|112.43|110.63|112.44|110.64|112.44|110.64|112.43|110.63|4
1656359950000|2022-06-27 19:59:10|112.43|110.63|112.39|110.59|112.43|110.63|112.38|110.58|5
1656359960000|2022-06-27 19:59:20|112.38|110.58|112.38|110.58|112.38|110.58|112.37|110.57|3
1656359970000|2022-06-27 19:59:30|112.37|110.57|112.36|110.56|112.37|110.57|112.35|110.55|8
1656359980000|2022-06-27 19:59:40|112.35|110.55|112.45|110.65|112.45|110.65|112.29|110.49|19
1656359990000|2022-06-27 19:59:50|112.46|110.66|112.38|110.58|112.46|110.66|112.38|110.58|10
1656360000000|2022-06-27 20:00:00|112.39|110.59|112.44|110.64|112.46|110.66|112.38|110.58|14
1656360010000|2022-06-27 20:00:10|112.41|110.61|112.47|110.67|112.47|110.67|112.41|110.61|8
1656360020000|2022-06-27 20:00:20|112.48|110.68|112.45|110.65|112.51|110.71|112.45|110.65|10
1656360030000|2022-06-27 20:00:30|112.44|110.64|112.44|110.64|112.44|110.64|112.44|110.64|1
1656360040000|2022-06-27 20:00:40|112.43|110.63|112.43|110.63|112.43|110.63|112.43|110.63|1
1656360050000|2022-06-27 20:00:50|112.44|110.64|112.43|110.63|112.44|110.64|112.42|110.62|6
1656360060000|2022-06-27 20:01:00|112.42|110.62|112.44|110.64|112.44|110.64|112.42|110.62|3
1656360070000|2022-06-27 20:01:10|112.43|110.63|112.37|110.57|112.43|110.63|112.36|110.56|5
1656360080000|2022-06-27 20:01:20|112.38|110.58|112.37|110.57|112.39|110.59|112.37|110.57|10
1656360090000|2022-06-27 20:01:30|112.38|110.58|112.41|110.61|112.41|110.61|112.38|110.58|4
1656360100000|2022-06-27 20:01:40|112.4|110.6|112.39|110.59|112.4|110.6|112.39|110.59|2
1656360120000|2022-06-27 20:02:00|112.41|110.61|112.41|110.61|112.41|110.61|112.41|110.61|1
1656360140000|2022-06-27 20:02:20|112.38|110.58|112.44|110.64|112.44|110.64|112.38|110.58|5
1656360150000|2022-06-27 20:02:30|112.45|110.65|112.49|110.69|112.5|110.7|112.45|110.65|6
1656360160000|2022-06-27 20:02:40|112.5|110.7|112.55|110.75|112.57|110.77|112.5|110.7|8
1656360170000|2022-06-27 20:02:50|112.54|110.74|112.51|110.71|112.54|110.74|112.5|110.7|4
1656360180000|2022-06-27 20:03:00|112.5|110.7|112.46|110.66|112.5|110.7|112.46|110.66|6
1656360190000|2022-06-27 20:03:10|112.45|110.65|112.43|110.63|112.45|110.65|112.42|110.62|5
1656360200000|2022-06-27 20:03:20|112.42|110.62|112.38|110.58|112.43|110.63|112.38|110.58|9
1656360210000|2022-06-27 20:03:30|112.36|110.56|112.38|110.58|112.39|110.59|112.33|110.53|13
1656360220000|2022-06-27 20:03:40|112.37|110.57|112.34|110.54|112.38|110.58|112.34|110.54|5
1656360230000|2022-06-27 20:03:50|112.33|110.53|112.27|110.47|112.33|110.53|112.27|110.47|6
1656360240000|2022-06-27 20:04:00|112.25|110.45|112.27|110.47|112.27|110.47|112.24|110.44|4
1656360250000|2022-06-27 20:04:10|112.26|110.46|112.25|110.45|112.26|110.46|112.25|110.45|2
1656360260000|2022-06-27 20:04:20|112.28|110.48|112.35|110.55|112.35|110.55|112.28|110.48|3
1656360270000|2022-06-27 20:04:30|112.34|110.54|112.34|110.54|112.35|110.55|112.34|110.54|3
1656360280000|2022-06-27 20:04:40|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656360290000|2022-06-27 20:04:50|112.39|110.59|112.43|110.63|112.44|110.64|112.39|110.59|4
1656360300000|2022-06-27 20:05:00|112.42|110.62|112.4|110.6|112.42|110.62|112.39|110.59|5
1656360310000|2022-06-27 20:05:10|112.41|110.61|112.39|110.59|112.41|110.61|112.39|110.59|4
1656360320000|2022-06-27 20:05:20|112.38|110.58|112.35|110.55|112.38|110.58|112.34|110.54|7
1656360330000|2022-06-27 20:05:30|112.36|110.56|112.36|110.56|112.36|110.56|112.35|110.55|3
1656360350000|2022-06-27 20:05:50|112.35|110.55|112.35|110.55|112.35|110.55|112.34|110.54|3
1656360360000|2022-06-27 20:06:00|112.34|110.54|112.35|110.55|112.35|110.55|112.34|110.54|2
1656360370000|2022-06-27 20:06:10|112.34|110.54|112.34|110.54|112.34|110.54|112.33|110.53|3
1656360380000|2022-06-27 20:06:20|112.35|110.55|112.34|110.54|112.38|110.58|112.34|110.54|9
1656360390000|2022-06-27 20:06:30|112.33|110.53|112.32|110.52|112.33|110.53|112.32|110.52|2
1656360410000|2022-06-27 20:06:50|112.35|110.55|112.43|110.63|112.43|110.63|112.35|110.55|6
1656360420000|2022-06-27 20:07:00|112.44|110.64|112.45|110.65|112.51|110.71|112.44|110.64|15
1656360430000|2022-06-27 20:07:10|112.46|110.66|112.48|110.68|112.48|110.68|112.46|110.66|3
1656360440000|2022-06-27 20:07:20|112.49|110.69|112.46|110.66|112.49|110.69|112.46|110.66|4
1656360450000|2022-06-27 20:07:30|112.45|110.65|112.44|110.64|112.45|110.65|112.42|110.62|4
1656360460000|2022-06-27 20:07:40|112.46|110.66|112.53|110.73|112.53|110.73|112.46|110.66|7
1656360470000|2022-06-27 20:07:50|112.54|110.74|112.5|110.7|112.54|110.74|112.49|110.69|11
1656360480000|2022-06-27 20:08:00|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|1
1656360490000|2022-06-27 20:08:10|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656360500000|2022-06-27 20:08:20|112.49|110.69|112.5|110.7|112.5|110.7|112.49|110.69|6
1656360510000|2022-06-27 20:08:30|112.51|110.71|112.52|110.72|112.52|110.72|112.51|110.71|2
1656360520000|2022-06-27 20:08:40|112.5|110.7|112.51|110.71|112.51|110.71|112.5|110.7|6
1656360530000|2022-06-27 20:08:50|112.52|110.72|112.53|110.73|112.53|110.73|112.52|110.72|2
1656360540000|2022-06-27 20:09:00|112.52|110.72|112.51|110.71|112.52|110.72|112.51|110.71|2
1656360550000|2022-06-27 20:09:10|112.52|110.72|112.53|110.73|112.53|110.73|112.51|110.71|7
1656360560000|2022-06-27 20:09:20|112.54|110.74|112.54|110.74|112.54|110.74|112.54|110.74|1
1656360570000|2022-06-27 20:09:30|112.55|110.75|112.54|110.74|112.55|110.75|112.54|110.74|2
1656360580000|2022-06-27 20:09:40|112.53|110.73|112.54|110.74|112.54|110.74|112.53|110.73|4
1656360600000|2022-06-27 20:10:00|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656360610000|2022-06-27 20:10:10|112.54|110.74|112.54|110.74|112.54|110.74|112.54|110.74|1
1656360620000|2022-06-27 20:10:20|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656360630000|2022-06-27 20:10:30|112.62|110.82|112.77|110.97|112.78|110.98|112.62|110.82|9
1656360640000|2022-06-27 20:10:40|112.76|110.96|112.67|110.87|112.76|110.96|112.65|110.85|9
1656360650000|2022-06-27 20:10:50|112.68|110.88|112.81|111.01|112.84|111.04|112.68|110.88|16
1656360660000|2022-06-27 20:11:00|112.82|111.02|112.83|111.03|112.83|111.03|112.8|111|8
1656360670000|2022-06-27 20:11:10|112.84|111.04|112.83|111.03|112.85|111.05|112.83|111.03|7
1656360680000|2022-06-27 20:11:20|112.82|111.02|112.82|111.02|112.83|111.03|112.82|111.02|3
1656360690000|2022-06-27 20:11:30|112.81|111.01|112.8|111|112.81|111.01|112.8|111|4
1656360700000|2022-06-27 20:11:40|112.82|111.02|112.79|110.99|112.82|111.02|112.78|110.98|5
1656360710000|2022-06-27 20:11:50|112.8|111|112.74|110.94|112.81|111.01|112.74|110.94|10
1656360720000|2022-06-27 20:12:00|112.73|110.93|112.74|110.94|112.74|110.94|112.73|110.93|2
1656360730000|2022-06-27 20:12:10|112.77|110.97|112.74|110.94|112.77|110.97|112.74|110.94|4
1656360750000|2022-06-27 20:12:30|112.75|110.95|112.73|110.93|112.75|110.95|112.73|110.93|3
1656360770000|2022-06-27 20:12:50|112.74|110.94|112.73|110.93|112.74|110.94|112.73|110.93|2
1656360790000|2022-06-27 20:13:10|112.74|110.94|112.74|110.94|112.74|110.94|112.73|110.93|3
1656360800000|2022-06-27 20:13:20|112.73|110.93|112.74|110.94|112.74|110.94|112.73|110.93|4
1656360810000|2022-06-27 20:13:30|112.73|110.93|112.72|110.92|112.73|110.93|112.72|110.92|2
1656360820000|2022-06-27 20:13:40|112.71|110.91|112.72|110.92|112.72|110.92|112.71|110.91|2
1656360850000|2022-06-27 20:14:10|112.71|110.91|112.72|110.92|112.72|110.92|112.71|110.91|2
1656360860000|2022-06-27 20:14:20|112.71|110.91|112.71|110.91|112.71|110.91|112.71|110.91|1
1656360870000|2022-06-27 20:14:30|112.67|110.87|112.69|110.89|112.71|110.91|112.65|110.85|9
1656360890000|2022-06-27 20:14:50|112.68|110.88|112.69|110.89|112.69|110.89|112.68|110.88|2
1656360920000|2022-06-27 20:15:20|112.68|110.88|112.67|110.87|112.69|110.89|112.67|110.87|3
1656360940000|2022-06-27 20:15:40|112.69|110.89|112.71|110.91|112.71|110.91|112.68|110.88|5
1656360950000|2022-06-27 20:15:50|112.7|110.9|112.7|110.9|112.72|110.92|112.7|110.9|4
1656361010000|2022-06-27 20:16:50|112.69|110.89|112.69|110.89|112.7|110.9|112.69|110.89|3
1656361030000|2022-06-27 20:17:10|112.7|110.9|112.7|110.9|112.7|110.9|112.7|110.9|1
1656361080000|2022-06-27 20:18:00|112.73|110.93|112.8|111|112.81|111.01|112.73|110.93|5
1656361090000|2022-06-27 20:18:10|112.81|111.01|112.77|110.97|112.82|111.02|112.77|110.97|6
1656361100000|2022-06-27 20:18:20|112.76|110.96|112.75|110.95|112.76|110.96|112.74|110.94|3
1656361110000|2022-06-27 20:18:30|112.76|110.96|112.76|110.96|112.76|110.96|112.76|110.96|1
1656361120000|2022-06-27 20:18:40|112.77|110.97|112.77|110.97|112.77|110.97|112.77|110.97|1
1656361130000|2022-06-27 20:18:50|112.76|110.96|112.76|110.96|112.76|110.96|112.76|110.96|1
1656361140000|2022-06-27 20:19:00|112.74|110.94|112.78|110.98|112.78|110.98|112.71|110.91|7
1656361150000|2022-06-27 20:19:10|112.77|110.97|112.77|110.97|112.77|110.97|112.77|110.97|1
1656361170000|2022-06-27 20:19:30|112.78|110.98|112.78|110.98|112.78|110.98|112.78|110.98|1
1656361200000|2022-06-27 20:20:00|112.77|110.97|112.77|110.97|112.77|110.97|112.77|110.97|1
1656361210000|2022-06-27 20:20:10|112.76|110.96|112.77|110.97|112.77|110.97|112.76|110.96|2
1656361220000|2022-06-27 20:20:20|112.79|110.99|112.78|110.98|112.79|110.99|112.78|110.98|2
1656361290000|2022-06-27 20:21:30|112.75|110.95|112.72|110.92|112.75|110.95|112.72|110.92|4
1656361320000|2022-06-27 20:22:00|112.74|110.94|112.79|110.99|112.79|110.99|112.74|110.94|6
1656361350000|2022-06-27 20:22:30|112.78|110.98|112.72|110.92|112.78|110.98|112.72|110.92|3
1656361360000|2022-06-27 20:22:40|112.71|110.91|112.64|110.84|112.71|110.91|112.64|110.84|7
1656361370000|2022-06-27 20:22:50|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656361380000|2022-06-27 20:23:00|112.59|110.79|112.55|110.75|112.6|110.8|112.55|110.75|6
1656361390000|2022-06-27 20:23:10|112.54|110.74|112.52|110.72|112.54|110.74|112.52|110.72|3
1656361400000|2022-06-27 20:23:20|112.53|110.73|112.55|110.75|112.55|110.75|112.53|110.73|2
1656361420000|2022-06-27 20:23:40|112.53|110.73|112.54|110.74|112.54|110.74|112.53|110.73|2
1656361440000|2022-06-27 20:24:00|112.53|110.73|112.51|110.71|112.53|110.73|112.51|110.71|3
1656361470000|2022-06-27 20:24:30|112.52|110.72|112.59|110.79|112.59|110.79|112.52|110.72|9
1656361480000|2022-06-27 20:24:40|112.6|110.8|112.6|110.8|112.61|110.81|112.6|110.8|3
1656361490000|2022-06-27 20:24:50|112.59|110.79|112.53|110.73|112.59|110.79|112.53|110.73|6
1656361500000|2022-06-27 20:25:00|112.54|110.74|112.55|110.75|112.55|110.75|112.54|110.74|2
1656361510000|2022-06-27 20:25:10|112.56|110.76|112.61|110.81|112.62|110.82|112.56|110.76|6
1656361520000|2022-06-27 20:25:20|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656361530000|2022-06-27 20:25:30|112.62|110.82|112.6|110.8|112.62|110.82|112.6|110.8|3
1656361540000|2022-06-27 20:25:40|112.59|110.79|112.59|110.79|112.61|110.81|112.59|110.79|5
1656361550000|2022-06-27 20:25:50|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656361570000|2022-06-27 20:26:10|112.62|110.82|112.6|110.8|112.62|110.82|112.6|110.8|5
1656361580000|2022-06-27 20:26:20|112.62|110.82|112.75|110.95|112.75|110.95|112.62|110.82|7
1656361590000|2022-06-27 20:26:30|112.73|110.93|112.64|110.84|112.73|110.93|112.64|110.84|8
1656361600000|2022-06-27 20:26:40|112.65|110.85|112.63|110.83|112.65|110.85|112.63|110.83|5
1656361610000|2022-06-27 20:26:50|112.64|110.84|112.63|110.83|112.64|110.84|112.63|110.83|2
1656361620000|2022-06-27 20:27:00|112.62|110.82|112.63|110.83|112.63|110.83|112.62|110.82|22
1656361630000|2022-06-27 20:27:10|112.62|110.82|112.63|110.83|112.63|110.83|112.62|110.82|20
1656361640000|2022-06-27 20:27:20|112.62|110.82|112.69|110.89|112.69|110.89|112.62|110.82|7
1656361650000|2022-06-27 20:27:30|112.68|110.88|112.69|110.89|112.69|110.89|112.68|110.88|2
1656361660000|2022-06-27 20:27:40|112.68|110.88|112.6|110.8|112.69|110.89|112.6|110.8|12
1656361670000|2022-06-27 20:27:50|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|2
1656361680000|2022-06-27 20:28:00|112.59|110.79|112.61|110.81|112.61|110.81|112.59|110.79|5
1656361690000|2022-06-27 20:28:10|112.62|110.82|112.63|110.83|112.63|110.83|112.62|110.82|4
1656361700000|2022-06-27 20:28:20|112.62|110.82|112.62|110.82|112.62|110.82|112.62|110.82|1
1656361720000|2022-06-27 20:28:40|112.63|110.83|112.62|110.82|112.63|110.83|112.62|110.82|2
1656361730000|2022-06-27 20:28:50|112.61|110.81|112.62|110.82|112.63|110.83|112.61|110.81|3
1656361740000|2022-06-27 20:29:00|112.63|110.83|112.62|110.82|112.63|110.83|112.61|110.81|6
1656361750000|2022-06-27 20:29:10|112.61|110.81|112.6|110.8|112.61|110.81|112.6|110.8|2
1656361770000|2022-06-27 20:29:30|112.63|110.83|112.63|110.83|112.66|110.86|112.63|110.83|8
1656361780000|2022-06-27 20:29:40|112.64|110.84|112.62|110.82|112.64|110.84|112.62|110.82|9
1656361790000|2022-06-27 20:29:50|112.61|110.81|112.54|110.74|112.62|110.82|112.54|110.74|15
1656361800000|2022-06-27 20:30:00|112.55|110.75|112.63|110.83|112.64|110.84|112.55|110.75|14
1656361810000|2022-06-27 20:30:10|112.62|110.82|112.52|110.72|112.62|110.82|112.52|110.72|14
1656361820000|2022-06-27 20:30:20|112.54|110.74|112.59|110.79|112.59|110.79|112.54|110.74|3
1656361830000|2022-06-27 20:30:30|112.58|110.78|112.6|110.8|112.6|110.8|112.58|110.78|3
1656361840000|2022-06-27 20:30:40|112.61|110.81|112.59|110.79|112.61|110.81|112.59|110.79|6
1656361850000|2022-06-27 20:30:50|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656361870000|2022-06-27 20:31:10|112.61|110.81|112.6|110.8|112.61|110.81|112.6|110.8|2
1656361880000|2022-06-27 20:31:20|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1656361890000|2022-06-27 20:31:30|112.6|110.8|112.62|110.82|112.62|110.82|112.6|110.8|3
1656361900000|2022-06-27 20:31:40|112.61|110.81|112.6|110.8|112.61|110.81|112.6|110.8|2
1656361940000|2022-06-27 20:32:20|112.61|110.81|112.64|110.84|112.64|110.84|112.61|110.81|3
1656361950000|2022-06-27 20:32:30|112.65|110.85|112.68|110.88|112.68|110.88|112.65|110.85|3
1656361960000|2022-06-27 20:32:40|112.67|110.87|112.65|110.85|112.67|110.87|112.65|110.85|3
1656361970000|2022-06-27 20:32:50|112.64|110.84|112.64|110.84|112.64|110.84|112.64|110.84|1
1656361980000|2022-06-27 20:33:00|112.65|110.85|112.67|110.87|112.67|110.87|112.65|110.85|2
1656361990000|2022-06-27 20:33:10|112.66|110.86|112.62|110.82|112.66|110.86|112.62|110.82|4
1656362000000|2022-06-27 20:33:20|112.64|110.84|112.64|110.84|112.64|110.84|112.64|110.84|1
1656362020000|2022-06-27 20:33:40|112.62|110.82|112.52|110.72|112.62|110.82|112.52|110.72|9
1656362030000|2022-06-27 20:33:50|112.51|110.71|112.46|110.66|112.51|110.71|112.46|110.66|2
1656362040000|2022-06-27 20:34:00|112.45|110.65|112.35|110.55|112.46|110.66|112.35|110.55|10
1656362050000|2022-06-27 20:34:10|112.34|110.54|112.4|110.6|112.4|110.6|112.34|110.54|3
1656362070000|2022-06-27 20:34:30|112.38|110.58|112.36|110.56|112.39|110.59|112.36|110.56|5
1656362080000|2022-06-27 20:34:40|112.38|110.58|112.37|110.57|112.38|110.58|112.36|110.56|4
1656362110000|2022-06-27 20:35:10|112.38|110.58|112.39|110.59|112.39|110.59|112.38|110.58|2
1656362120000|2022-06-27 20:35:20|112.41|110.61|112.4|110.6|112.41|110.61|112.4|110.6|2
1656362130000|2022-06-27 20:35:30|112.38|110.58|112.27|110.47|112.38|110.58|112.26|110.46|12
1656362140000|2022-06-27 20:35:40|112.26|110.46|112.09|110.29|112.26|110.46|112.09|110.29|13
1656362150000|2022-06-27 20:35:50|112.1|110.3|112.22|110.42|112.22|110.42|112.1|110.3|12
1656362160000|2022-06-27 20:36:00|112.23|110.43|112.29|110.49|112.29|110.49|112.23|110.43|7
1656362170000|2022-06-27 20:36:10|112.3|110.5|112.31|110.51|112.32|110.52|112.3|110.5|4
1656362180000|2022-06-27 20:36:20|112.32|110.52|112.3|110.5|112.32|110.52|112.3|110.5|3
1656362190000|2022-06-27 20:36:30|112.31|110.51|112.38|110.58|112.4|110.6|112.31|110.51|5
1656362210000|2022-06-27 20:36:50|112.39|110.59|112.38|110.58|112.39|110.59|112.38|110.58|2
1656362220000|2022-06-27 20:37:00|112.39|110.59|112.4|110.6|112.4|110.6|112.38|110.58|4
1656362230000|2022-06-27 20:37:10|112.41|110.61|112.42|110.62|112.42|110.62|112.41|110.61|4
1656362240000|2022-06-27 20:37:20|112.41|110.61|112.38|110.58|112.41|110.61|112.38|110.58|4
1656362300000|2022-06-27 20:38:20|112.39|110.59|112.41|110.61|112.42|110.62|112.39|110.59|5
1656362310000|2022-06-27 20:38:30|112.39|110.59|112.38|110.58|112.39|110.59|112.38|110.58|2
1656362320000|2022-06-27 20:38:40|112.39|110.59|112.38|110.58|112.39|110.59|112.31|110.51|9
1656362330000|2022-06-27 20:38:50|112.37|110.57|112.33|110.53|112.38|110.58|112.33|110.53|6
1656362340000|2022-06-27 20:39:00|112.35|110.55|112.37|110.57|112.38|110.58|112.35|110.55|3
1656362360000|2022-06-27 20:39:20|112.36|110.56|112.35|110.55|112.37|110.57|112.35|110.55|4
1656362370000|2022-06-27 20:39:30|112.33|110.53|112.3|110.5|112.33|110.53|112.3|110.5|5
1656362380000|2022-06-27 20:39:40|112.31|110.51|112.31|110.51|112.31|110.51|112.31|110.51|1
1656362390000|2022-06-27 20:39:50|112.3|110.5|112.3|110.5|112.3|110.5|112.3|110.5|1
1656362400000|2022-06-27 20:40:00|112.31|110.51|112.29|110.49|112.31|110.51|112.29|110.49|3
1656362420000|2022-06-27 20:40:20|112.3|110.5|112.31|110.51|112.31|110.51|112.3|110.5|2
1656362440000|2022-06-27 20:40:40|112.32|110.52|112.31|110.51|112.32|110.52|112.31|110.51|2
1656362450000|2022-06-27 20:40:50|112.32|110.52|112.32|110.52|112.32|110.52|112.32|110.52|1
1656362460000|2022-06-27 20:41:00|112.33|110.53|112.4|110.6|112.41|110.61|112.33|110.53|6
1656362470000|2022-06-27 20:41:10|112.35|110.55|112.39|110.59|112.39|110.59|112.35|110.55|4
1656362480000|2022-06-27 20:41:20|112.38|110.58|112.38|110.58|112.38|110.58|112.38|110.58|1
1656362490000|2022-06-27 20:41:30|112.39|110.59|112.4|110.6|112.41|110.61|112.39|110.59|5
1656362510000|2022-06-27 20:41:50|112.41|110.61|112.41|110.61|112.41|110.61|112.41|110.61|1
1656362520000|2022-06-27 20:42:00|112.42|110.62|112.4|110.6|112.42|110.62|112.4|110.6|7
1656362530000|2022-06-27 20:42:10|112.41|110.61|112.4|110.6|112.41|110.61|112.4|110.6|12
1656362540000|2022-06-27 20:42:20|112.41|110.61|112.41|110.61|112.41|110.61|112.4|110.6|3
1656362550000|2022-06-27 20:42:30|112.4|110.6|112.4|110.6|112.41|110.61|112.4|110.6|7
1656362560000|2022-06-27 20:42:40|112.41|110.61|112.41|110.61|112.41|110.61|112.4|110.6|3
1656362590000|2022-06-27 20:43:10|112.42|110.62|112.51|110.71|112.51|110.71|112.42|110.62|4
1656362600000|2022-06-27 20:43:20|112.52|110.72|112.5|110.7|112.52|110.72|112.5|110.7|7
1656362610000|2022-06-27 20:43:30|112.48|110.68|112.42|110.62|112.48|110.68|112.42|110.62|7
1656362620000|2022-06-27 20:43:40|112.41|110.61|112.5|110.7|112.51|110.71|112.41|110.61|7
1656362630000|2022-06-27 20:43:50|112.49|110.69|112.45|110.65|112.49|110.69|112.43|110.63|8
1656362640000|2022-06-27 20:44:00|112.46|110.66|112.51|110.71|112.51|110.71|112.45|110.65|6
1656362650000|2022-06-27 20:44:10|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|2
1656362660000|2022-06-27 20:44:20|112.45|110.65|112.44|110.64|112.45|110.65|112.44|110.64|2
1656362670000|2022-06-27 20:44:30|112.42|110.62|112.42|110.62|112.43|110.63|112.42|110.62|3
1656362690000|2022-06-27 20:44:50|112.4|110.6|112.4|110.6|112.41|110.61|112.4|110.6|3
1656362700000|2022-06-27 20:45:00|112.34|110.54|112.32|110.52|112.34|110.54|112.32|110.52|9
1656362710000|2022-06-27 20:45:10|112.33|110.53|112.39|110.59|112.4|110.6|112.33|110.53|8
1656362720000|2022-06-27 20:45:20|112.38|110.58|112.41|110.61|112.41|110.61|112.38|110.58|6
1656362730000|2022-06-27 20:45:30|112.43|110.63|112.43|110.63|112.44|110.64|112.43|110.63|3
1656362750000|2022-06-27 20:45:50|112.44|110.64|112.44|110.64|112.44|110.64|112.44|110.64|1
1656362760000|2022-06-27 20:46:00|112.45|110.65|112.54|110.74|112.54|110.74|112.45|110.65|4
1656362770000|2022-06-27 20:46:10|112.55|110.75|112.61|110.81|112.62|110.82|112.55|110.75|8
1656362780000|2022-06-27 20:46:20|112.58|110.78|112.51|110.71|112.58|110.78|112.51|110.71|5
1656362790000|2022-06-27 20:46:30|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656362820000|2022-06-27 20:47:00|112.53|110.73|112.52|110.72|112.53|110.73|112.52|110.72|6
1656362830000|2022-06-27 20:47:10|112.53|110.73|112.52|110.72|112.53|110.73|112.52|110.72|6
1656362840000|2022-06-27 20:47:20|112.53|110.73|112.52|110.72|112.53|110.73|112.52|110.72|8
1656362850000|2022-06-27 20:47:30|112.53|110.73|112.52|110.72|112.53|110.73|112.52|110.72|2
1656362860000|2022-06-27 20:47:40|112.53|110.73|112.52|110.72|112.53|110.73|112.52|110.72|4
1656362870000|2022-06-27 20:47:50|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656362880000|2022-06-27 20:48:00|112.52|110.72|112.54|110.74|112.55|110.75|112.52|110.72|8
1656362890000|2022-06-27 20:48:10|112.55|110.75|112.55|110.75|112.55|110.75|112.54|110.74|3
1656362900000|2022-06-27 20:48:20|112.54|110.74|112.56|110.76|112.56|110.76|112.54|110.74|7
1656362910000|2022-06-27 20:48:30|112.54|110.74|112.53|110.73|112.54|110.74|112.53|110.73|2
1656362920000|2022-06-27 20:48:40|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656362930000|2022-06-27 20:48:50|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656362970000|2022-06-27 20:49:30|112.48|110.68|112.49|110.69|112.5|110.7|112.48|110.68|3
1656362980000|2022-06-27 20:49:40|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656362990000|2022-06-27 20:49:50|112.42|110.62|112.45|110.65|112.45|110.65|112.42|110.62|5
1656363000000|2022-06-27 20:50:00|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|6
1656363010000|2022-06-27 20:50:10|112.46|110.66|112.47|110.67|112.47|110.67|112.46|110.66|2
1656363020000|2022-06-27 20:50:20|112.46|110.66|112.46|110.66|112.46|110.66|112.46|110.66|1
1656363050000|2022-06-27 20:50:50|112.45|110.65|112.44|110.64|112.45|110.65|112.44|110.64|2
1656363060000|2022-06-27 20:51:00|112.45|110.65|112.45|110.65|112.45|110.65|112.45|110.65|1
1656363080000|2022-06-27 20:51:20|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|10
1656363100000|2022-06-27 20:51:40|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|4
1656363130000|2022-06-27 20:52:10|112.46|110.66|112.47|110.67|112.47|110.67|112.46|110.66|2
1656363140000|2022-06-27 20:52:20|112.46|110.66|112.49|110.69|112.49|110.69|112.46|110.66|6
1656363150000|2022-06-27 20:52:30|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656363160000|2022-06-27 20:52:40|112.47|110.67|112.47|110.67|112.49|110.69|112.46|110.66|8
1656363170000|2022-06-27 20:52:50|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656363180000|2022-06-27 20:53:00|112.49|110.69|112.49|110.69|112.49|110.69|112.49|110.69|1
1656363220000|2022-06-27 20:53:40|112.48|110.68|112.46|110.66|112.48|110.68|112.45|110.65|7
1656363230000|2022-06-27 20:53:50|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656363260000|2022-06-27 20:54:20|112.48|110.68|112.49|110.69|112.49|110.69|112.48|110.68|2
1656363270000|2022-06-27 20:54:30|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656363280000|2022-06-27 20:54:40|112.49|110.69|112.49|110.69|112.49|110.69|112.48|110.68|9
1656363290000|2022-06-27 20:54:50|112.48|110.68|112.48|110.68|112.49|110.69|112.48|110.68|3
1656363300000|2022-06-27 20:55:00|112.47|110.67|112.49|110.69|112.49|110.69|112.47|110.67|3
1656363310000|2022-06-27 20:55:10|112.48|110.68|112.4|110.6|112.48|110.68|112.4|110.6|8
1656363320000|2022-06-27 20:55:20|112.41|110.61|112.41|110.61|112.41|110.61|112.4|110.6|3
1656363330000|2022-06-27 20:55:30|112.43|110.63|112.43|110.63|112.43|110.63|112.43|110.63|1
1656363340000|2022-06-27 20:55:40|112.44|110.64|112.44|110.64|112.44|110.64|112.44|110.64|1
1656363350000|2022-06-27 20:55:50|112.46|110.66|112.41|110.61|112.46|110.66|112.4|110.6|7
1656363360000|2022-06-27 20:56:00|112.4|110.6|112.37|110.57|112.4|110.6|112.33|110.53|6
1656363370000|2022-06-27 20:56:10|112.38|110.58|112.26|110.46|112.39|110.59|112.26|110.46|11
1656363380000|2022-06-27 20:56:20|112.27|110.47|112.37|110.57|112.37|110.57|112.26|110.46|19
1656363390000|2022-06-27 20:56:30|112.36|110.56|112.39|110.59|112.39|110.59|112.33|110.53|13
1656363400000|2022-06-27 20:56:40|112.38|110.58|112.35|110.55|112.38|110.58|112.32|110.52|8
1656363410000|2022-06-27 20:56:50|112.36|110.56|112.38|110.58|112.38|110.58|112.34|110.54|7
1656363420000|2022-06-27 20:57:00|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|4
1656363430000|2022-06-27 20:57:10|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656363440000|2022-06-27 20:57:20|112.37|110.57|112.38|110.58|112.38|110.58|112.37|110.57|2
1656363450000|2022-06-27 20:57:30|112.37|110.57|112.46|110.66|112.46|110.66|112.37|110.57|10
1656363460000|2022-06-27 20:57:40|112.45|110.65|112.45|110.65|112.46|110.66|112.45|110.65|3
1656363470000|2022-06-27 20:57:50|112.46|110.66|112.46|110.66|112.46|110.66|112.45|110.65|5
1656363480000|2022-06-27 20:58:00|112.44|110.64|112.43|110.63|112.44|110.64|112.41|110.61|4
1656363490000|2022-06-27 20:58:10|112.44|110.64|112.46|110.66|112.46|110.66|112.44|110.64|3
1656363500000|2022-06-27 20:58:20|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656363520000|2022-06-27 20:58:40|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656363530000|2022-06-27 20:58:50|112.49|110.69|112.55|110.75|112.55|110.75|112.49|110.69|4
1656363540000|2022-06-27 20:59:00|112.54|110.74|112.49|110.69|112.54|110.74|112.49|110.69|4
1656363560000|2022-06-27 20:59:20|112.48|110.68|112.46|110.66|112.48|110.68|112.45|110.65|3
1656363570000|2022-06-27 20:59:30|112.45|110.65|112.46|110.66|112.46|110.66|112.45|110.65|2
1656363580000|2022-06-27 20:59:40|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656363590000|2022-06-27 20:59:50|112.48|110.68|112.49|110.69|112.49|110.69|112.48|110.68|2
1656363600000|2022-06-27 21:00:00|112.5|110.7|112.48|110.68|112.5|110.7|112.48|110.68|3
1656363610000|2022-06-27 21:00:10|112.46|110.66|112.47|110.67|112.47|110.67|112.46|110.66|2
1656363620000|2022-06-27 21:00:20|112.46|110.66|112.47|110.67|112.47|110.67|112.46|110.66|2
1656363630000|2022-06-27 21:00:30|112.48|110.68|112.53|110.73|112.56|110.76|112.48|110.68|6
1656363640000|2022-06-27 21:00:40|112.54|110.74|112.52|110.72|112.54|110.74|112.52|110.72|5
1656363650000|2022-06-27 21:00:50|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656363660000|2022-06-27 21:01:00|112.52|110.72|112.42|110.62|112.52|110.72|112.42|110.62|7
1656363670000|2022-06-27 21:01:10|112.43|110.63|112.48|110.68|112.48|110.68|112.43|110.63|4
1656363680000|2022-06-27 21:01:20|112.49|110.69|112.48|110.68|112.5|110.7|112.48|110.68|4
1656363710000|2022-06-27 21:01:50|112.49|110.69|112.49|110.69|112.5|110.7|112.49|110.69|3
1656363720000|2022-06-27 21:02:00|112.52|110.72|112.57|110.77|112.57|110.77|112.52|110.72|4
1656363730000|2022-06-27 21:02:10|112.56|110.76|112.55|110.75|112.56|110.76|112.55|110.75|2
1656363740000|2022-06-27 21:02:20|112.54|110.74|112.51|110.71|112.54|110.74|112.5|110.7|3
1656363770000|2022-06-27 21:02:50|112.5|110.7|112.48|110.68|112.5|110.7|112.48|110.68|5
1656363820000|2022-06-27 21:03:40|112.49|110.69|112.49|110.69|112.51|110.71|112.49|110.69|10
1656363830000|2022-06-27 21:03:50|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656363840000|2022-06-27 21:04:00|112.49|110.69|112.46|110.66|112.5|110.7|112.46|110.66|5
1656363850000|2022-06-27 21:04:10|112.47|110.67|112.47|110.67|112.47|110.67|112.46|110.66|3
1656363870000|2022-06-27 21:04:30|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656363880000|2022-06-27 21:04:40|112.5|110.7|112.56|110.76|112.56|110.76|112.5|110.7|7
1656363890000|2022-06-27 21:04:50|112.54|110.74|112.53|110.73|112.54|110.74|112.52|110.72|6
1656363900000|2022-06-27 21:05:00|112.54|110.74|112.54|110.74|112.54|110.74|112.54|110.74|1
1656363910000|2022-06-27 21:05:10|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656363920000|2022-06-27 21:05:20|112.56|110.76|112.59|110.79|112.61|110.81|112.56|110.76|5
1656363930000|2022-06-27 21:05:30|112.58|110.78|112.61|110.81|112.62|110.82|112.57|110.77|9
1656363970000|2022-06-27 21:06:10|112.58|110.78|112.6|110.8|112.6|110.8|112.58|110.78|3
1656363990000|2022-06-27 21:06:30|112.59|110.79|112.57|110.77|112.59|110.79|112.56|110.76|4
1656364000000|2022-06-27 21:06:40|112.56|110.76|112.56|110.76|112.57|110.77|112.56|110.76|5
1656364010000|2022-06-27 21:06:50|112.57|110.77|112.49|110.69|112.57|110.77|112.49|110.69|5
1656364020000|2022-06-27 21:07:00|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656364040000|2022-06-27 21:07:20|112.49|110.69|112.49|110.69|112.49|110.69|112.49|110.69|1
1656364070000|2022-06-27 21:07:50|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656364080000|2022-06-27 21:08:00|112.54|110.74|112.57|110.77|112.57|110.77|112.54|110.74|4
1656364090000|2022-06-27 21:08:10|112.58|110.78|112.56|110.76|112.58|110.78|112.56|110.76|3
1656364100000|2022-06-27 21:08:20|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656364110000|2022-06-27 21:08:30|112.54|110.74|112.54|110.74|112.54|110.74|112.54|110.74|1
1656364120000|2022-06-27 21:08:40|112.55|110.75|112.55|110.75|112.55|110.75|112.54|110.74|3
1656364130000|2022-06-27 21:08:50|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656364140000|2022-06-27 21:09:00|112.55|110.75|112.6|110.8|112.6|110.8|112.54|110.74|11
1656364150000|2022-06-27 21:09:10|112.61|110.81|112.62|110.82|112.62|110.82|112.61|110.81|2
1656364160000|2022-06-27 21:09:20|112.63|110.83|112.63|110.83|112.63|110.83|112.63|110.83|1
1656364170000|2022-06-27 21:09:30|112.62|110.82|112.53|110.73|112.62|110.82|112.52|110.72|10
1656364180000|2022-06-27 21:09:40|112.58|110.78|112.57|110.77|112.58|110.78|112.56|110.76|3
1656364200000|2022-06-27 21:10:00|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656364220000|2022-06-27 21:10:20|112.58|110.78|112.58|110.78|112.58|110.78|112.58|110.78|1
1656364230000|2022-06-27 21:10:30|112.61|110.81|112.6|110.8|112.61|110.81|112.6|110.8|2
1656364240000|2022-06-27 21:10:40|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|2
1656364250000|2022-06-27 21:10:50|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|2
1656364260000|2022-06-27 21:11:00|112.59|110.79|112.61|110.81|112.61|110.81|112.59|110.79|5
1656364270000|2022-06-27 21:11:10|112.63|110.83|112.69|110.89|112.69|110.89|112.63|110.83|8
1656364290000|2022-06-27 21:11:30|112.67|110.87|112.67|110.87|112.67|110.87|112.66|110.86|3
1656364300000|2022-06-27 21:11:40|112.68|110.88|112.68|110.88|112.68|110.88|112.68|110.88|1
1656364350000|2022-06-27 21:12:30|112.66|110.86|112.68|110.88|112.68|110.88|112.66|110.86|4
1656364360000|2022-06-27 21:12:40|112.67|110.87|112.68|110.88|112.68|110.88|112.67|110.87|4
1656364380000|2022-06-27 21:13:00|112.7|110.9|112.72|110.92|112.72|110.92|112.7|110.9|3
1656364440000|2022-06-27 21:14:00|112.71|110.91|112.75|110.95|112.76|110.96|112.71|110.91|14
1656364450000|2022-06-27 21:14:10|112.76|110.96|112.74|110.94|112.76|110.96|112.73|110.93|7
1656364460000|2022-06-27 21:14:20|112.73|110.93|112.75|110.95|112.76|110.96|112.73|110.93|5
1656364470000|2022-06-27 21:14:30|112.76|110.96|112.76|110.96|112.77|110.97|112.75|110.95|5
1656364480000|2022-06-27 21:14:40|112.75|110.95|112.76|110.96|112.76|110.96|112.75|110.95|4
1656364490000|2022-06-27 21:14:50|112.75|110.95|112.76|110.96|112.76|110.96|112.75|110.95|2
1656364500000|2022-06-27 21:15:00|112.75|110.95|112.76|110.96|112.76|110.96|112.75|110.95|4
1656364510000|2022-06-27 21:15:10|112.75|110.95|112.75|110.95|112.76|110.96|112.75|110.95|7
1656364630000|2022-06-27 21:17:10|112.76|110.96|112.75|110.95|112.76|110.96|112.75|110.95|2
1656364640000|2022-06-27 21:17:20|112.76|110.96|112.75|110.95|112.76|110.96|112.75|110.95|2
1656364670000|2022-06-27 21:17:50|112.74|110.94|112.75|110.95|112.75|110.95|112.74|110.94|2
1656364680000|2022-06-27 21:18:00|112.74|110.94|112.74|110.94|112.74|110.94|112.74|110.94|1
1656364710000|2022-06-27 21:18:30|112.76|110.96|112.76|110.96|112.76|110.96|112.76|110.96|1
1656364720000|2022-06-27 21:18:40|112.75|110.95|112.74|110.94|112.75|110.95|112.74|110.94|2
1656364740000|2022-06-27 21:19:00|112.73|110.93|112.73|110.93|112.73|110.93|112.73|110.93|1
1656364770000|2022-06-27 21:19:30|112.75|110.95|112.74|110.94|112.76|110.96|112.74|110.94|3
1656364780000|2022-06-27 21:19:40|112.73|110.93|112.73|110.93|112.73|110.93|112.73|110.93|1
1656364800000|2022-06-27 21:20:00|112.71|110.91|112.66|110.86|112.71|110.91|112.66|110.86|4
1656364810000|2022-06-27 21:20:10|112.68|110.88|112.68|110.88|112.68|110.88|112.68|110.88|1
1656364840000|2022-06-27 21:20:40|112.66|110.86|112.66|110.86|112.72|110.92|112.64|110.84|7
1656364850000|2022-06-27 21:20:50|112.65|110.85|112.65|110.85|112.65|110.85|112.65|110.85|1
1656364860000|2022-06-27 21:21:00|112.64|110.84|112.63|110.83|112.64|110.84|112.62|110.82|7
1656364870000|2022-06-27 21:21:10|112.62|110.82|112.61|110.81|112.62|110.82|112.61|110.81|2
1656364890000|2022-06-27 21:21:30|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656364900000|2022-06-27 21:21:40|112.54|110.74|112.53|110.73|112.54|110.74|112.53|110.73|6
1656364910000|2022-06-27 21:21:50|112.54|110.74|112.56|110.76|112.57|110.77|112.53|110.73|12
1656364920000|2022-06-27 21:22:00|112.57|110.77|112.57|110.77|112.57|110.77|112.56|110.76|7
1656364930000|2022-06-27 21:22:10|112.56|110.76|112.55|110.75|112.56|110.76|112.55|110.75|2
1656364960000|2022-06-27 21:22:40|112.53|110.73|112.54|110.74|112.54|110.74|112.53|110.73|2
1656364980000|2022-06-27 21:23:00|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656364990000|2022-06-27 21:23:10|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656365000000|2022-06-27 21:23:20|112.51|110.71|112.52|110.72|112.52|110.72|112.51|110.71|2
1656365020000|2022-06-27 21:23:40|112.51|110.71|112.52|110.72|112.52|110.72|112.51|110.71|2
1656365030000|2022-06-27 21:23:50|112.51|110.71|112.52|110.72|112.52|110.72|112.51|110.71|2
1656365070000|2022-06-27 21:24:30|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|1
1656365080000|2022-06-27 21:24:40|112.52|110.72|112.53|110.73|112.53|110.73|112.52|110.72|2
1656365090000|2022-06-27 21:24:50|112.52|110.72|112.51|110.71|112.53|110.73|112.51|110.71|4
1656365100000|2022-06-27 21:25:00|112.49|110.69|112.5|110.7|112.5|110.7|112.49|110.69|2
1656365110000|2022-06-27 21:25:10|112.52|110.72|112.53|110.73|112.53|110.73|112.52|110.72|2
1656365120000|2022-06-27 21:25:20|112.54|110.74|112.51|110.71|112.54|110.74|112.51|110.71|6
1656365130000|2022-06-27 21:25:30|112.52|110.72|112.51|110.71|112.52|110.72|112.51|110.71|4
1656365170000|2022-06-27 21:26:10|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656365180000|2022-06-27 21:26:20|112.54|110.74|112.54|110.74|112.54|110.74|112.54|110.74|1
1656365190000|2022-06-27 21:26:30|112.58|110.78|112.6|110.8|112.6|110.8|112.58|110.78|3
1656365210000|2022-06-27 21:26:50|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|2
1656365220000|2022-06-27 21:27:00|112.58|110.78|112.58|110.78|112.58|110.78|112.58|110.78|1
1656365250000|2022-06-27 21:27:30|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|2
1656365260000|2022-06-27 21:27:40|112.58|110.78|112.6|110.8|112.6|110.8|112.58|110.78|2
1656365280000|2022-06-27 21:28:00|112.57|110.77|112.55|110.75|112.6|110.8|112.55|110.75|7
1656365290000|2022-06-27 21:28:10|112.54|110.74|112.54|110.74|112.54|110.74|112.53|110.73|3
1656365310000|2022-06-27 21:28:30|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656365320000|2022-06-27 21:28:40|112.56|110.76|112.55|110.75|112.56|110.76|112.55|110.75|2
1656365380000|2022-06-27 21:29:40|112.54|110.74|112.55|110.75|112.55|110.75|112.53|110.73|3
1656365400000|2022-06-27 21:30:00|112.54|110.74|112.54|110.74|112.55|110.75|112.54|110.74|3
1656365410000|2022-06-27 21:30:10|112.53|110.73|112.51|110.71|112.53|110.73|112.51|110.71|3
1656365450000|2022-06-27 21:30:50|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656365460000|2022-06-27 21:31:00|112.51|110.71|112.51|110.71|112.52|110.72|112.5|110.7|4
1656365480000|2022-06-27 21:31:20|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656365490000|2022-06-27 21:31:30|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|1
1656365500000|2022-06-27 21:31:40|112.53|110.73|112.55|110.75|112.55|110.75|112.53|110.73|2
1656365530000|2022-06-27 21:32:10|112.54|110.74|112.54|110.74|112.55|110.75|112.54|110.74|5
1656365540000|2022-06-27 21:32:20|112.53|110.73|112.53|110.73|112.53|110.73|112.52|110.72|3
1656365550000|2022-06-27 21:32:30|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656365590000|2022-06-27 21:33:10|112.53|110.73|112.52|110.72|112.53|110.73|112.52|110.72|2
1656365660000|2022-06-27 21:34:20|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656365670000|2022-06-27 21:34:30|112.52|110.72|112.53|110.73|112.53|110.73|112.52|110.72|2
1656365720000|2022-06-27 21:35:20|112.52|110.72|112.53|110.73|112.53|110.73|112.52|110.72|2
1656365740000|2022-06-27 21:35:40|112.54|110.74|112.54|110.74|112.54|110.74|112.54|110.74|1
1656365750000|2022-06-27 21:35:50|112.56|110.76|112.57|110.77|112.57|110.77|112.56|110.76|2
1656365770000|2022-06-27 21:36:10|112.6|110.8|112.58|110.78|112.6|110.8|112.58|110.78|3
1656365810000|2022-06-27 21:36:50|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|2
1656365840000|2022-06-27 21:37:20|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1656365850000|2022-06-27 21:37:30|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656365870000|2022-06-27 21:37:50|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|2
1656365910000|2022-06-27 21:38:30|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|4
1656365920000|2022-06-27 21:38:40|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|4
1656365940000|2022-06-27 21:39:00|112.58|110.78|112.58|110.78|112.59|110.79|112.58|110.78|15
1656365950000|2022-06-27 21:39:10|112.59|110.79|112.59|110.79|112.59|110.79|112.57|110.77|5
1656366000000|2022-06-27 21:40:00|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656366010000|2022-06-27 21:40:10|112.62|110.82|112.6|110.8|112.62|110.82|112.6|110.8|2
1656366050000|2022-06-27 21:40:50|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1656366060000|2022-06-27 21:41:00|112.58|110.78|112.58|110.78|112.58|110.78|112.58|110.78|1
1656366070000|2022-06-27 21:41:10|112.56|110.76|112.57|110.77|112.57|110.77|112.56|110.76|4
1656366080000|2022-06-27 21:41:20|112.56|110.76|112.55|110.75|112.57|110.77|112.55|110.75|4
1656366090000|2022-06-27 21:41:30|112.54|110.74|112.55|110.75|112.56|110.76|112.54|110.74|4
1656366100000|2022-06-27 21:41:40|112.56|110.76|112.55|110.75|112.56|110.76|112.54|110.74|5
1656366160000|2022-06-27 21:42:40|112.51|110.71|112.53|110.73|112.54|110.74|112.5|110.7|13
1656366170000|2022-06-27 21:42:50|112.54|110.74|112.46|110.66|112.54|110.74|112.46|110.66|11
1656366180000|2022-06-27 21:43:00|112.45|110.65|112.4|110.6|112.45|110.65|112.39|110.59|6
1656366190000|2022-06-27 21:43:10|112.39|110.59|112.38|110.58|112.4|110.6|112.37|110.57|6
1656366200000|2022-06-27 21:43:20|112.4|110.6|112.38|110.58|112.4|110.6|112.38|110.58|3
1656366210000|2022-06-27 21:43:30|112.35|110.55|112.34|110.54|112.35|110.55|112.34|110.54|2
1656366220000|2022-06-27 21:43:40|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656366240000|2022-06-27 21:44:00|112.34|110.54|112.35|110.55|112.35|110.55|112.34|110.54|2
1656366290000|2022-06-27 21:44:50|112.32|110.52|112.33|110.53|112.33|110.53|112.32|110.52|6
1656366300000|2022-06-27 21:45:00|112.32|110.52|112.31|110.51|112.33|110.53|112.31|110.51|4
1656366310000|2022-06-27 21:45:10|112.32|110.52|112.28|110.48|112.32|110.52|112.27|110.47|9
1656366320000|2022-06-27 21:45:20|112.29|110.49|112.24|110.44|112.29|110.49|112.23|110.43|7
1656366330000|2022-06-27 21:45:30|112.25|110.45|112.25|110.45|112.25|110.45|112.24|110.44|3
1656366340000|2022-06-27 21:45:40|112.24|110.44|112.25|110.45|112.25|110.45|112.24|110.44|4
1656366350000|2022-06-27 21:45:50|112.23|110.43|112.13|110.33|112.24|110.44|112.13|110.33|11
1656366360000|2022-06-27 21:46:00|112.14|110.34|112.04|110.24|112.15|110.35|112.03|110.23|16
1656366370000|2022-06-27 21:46:10|112.03|110.23|112.02|110.22|112.03|110.23|112.02|110.22|4
1656366380000|2022-06-27 21:46:20|112.01|110.21|112.07|110.27|112.07|110.27|111.98|110.18|11
1656366390000|2022-06-27 21:46:30|112.01|110.21|112.07|110.27|112.07|110.27|112.01|110.21|9
1656366400000|2022-06-27 21:46:40|112.06|110.26|112.09|110.29|112.1|110.3|112.06|110.26|9
1656366410000|2022-06-27 21:46:50|112.11|110.31|112.04|110.24|112.11|110.31|112.04|110.24|5
1656366420000|2022-06-27 21:47:00|112.05|110.25|112.05|110.25|112.06|110.26|112.05|110.25|3
1656366430000|2022-06-27 21:47:10|112.04|110.24|112.05|110.25|112.05|110.25|112.03|110.23|4
1656366440000|2022-06-27 21:47:20|112.03|110.23|112.04|110.24|112.04|110.24|112.03|110.23|2
1656366460000|2022-06-27 21:47:40|112.05|110.25|112.12|110.32|112.12|110.32|112.05|110.25|7
1656366470000|2022-06-27 21:47:50|112.14|110.34|112.14|110.34|112.15|110.35|112.14|110.34|3
1656366480000|2022-06-27 21:48:00|112.12|110.32|112.13|110.33|112.13|110.33|112.12|110.32|2
1656366490000|2022-06-27 21:48:10|112.11|110.31|112.11|110.31|112.12|110.32|112.11|110.31|3
1656366540000|2022-06-27 21:49:00|112.1|110.3|112.12|110.32|112.12|110.32|112.1|110.3|3
1656366560000|2022-06-27 21:49:20|112.11|110.31|112.1|110.3|112.12|110.32|112.1|110.3|3
1656366570000|2022-06-27 21:49:30|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656366580000|2022-06-27 21:49:40|112.1|110.3|112.11|110.31|112.11|110.31|112.1|110.3|2
1656366600000|2022-06-27 21:50:00|112.1|110.3|112.11|110.31|112.11|110.31|112.1|110.3|2
1656366620000|2022-06-27 21:50:20|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1656366640000|2022-06-27 21:50:40|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656366650000|2022-06-27 21:50:50|112.13|110.33|112.13|110.33|112.13|110.33|112.13|110.33|1
1656366690000|2022-06-27 21:51:30|112.12|110.32|112.12|110.32|112.12|110.32|112.1|110.3|4
1656366730000|2022-06-27 21:52:10|112.11|110.31|112.11|110.31|112.11|110.31|112.09|110.29|3
1656366740000|2022-06-27 21:52:20|112.1|110.3|112.11|110.31|112.11|110.31|112.1|110.3|2
1656366750000|2022-06-27 21:52:30|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1656366780000|2022-06-27 21:53:00|112.07|110.27|112.04|110.24|112.07|110.27|112.03|110.23|5
1656366800000|2022-06-27 21:53:20|112.03|110.23|112.03|110.23|112.03|110.23|112.03|110.23|1
1656366840000|2022-06-27 21:54:00|112.02|110.22|112.03|110.23|112.03|110.23|112.02|110.22|2
1656366890000|2022-06-27 21:54:50|112.04|110.24|112.05|110.25|112.06|110.26|112.04|110.24|4
1656366900000|2022-06-27 21:55:00|112.06|110.26|112.06|110.26|112.06|110.26|112.05|110.25|5
1656366910000|2022-06-27 21:55:10|112.05|110.25|112.05|110.25|112.05|110.25|112.05|110.25|1
1656366950000|2022-06-27 21:55:50|112.04|110.24|112.04|110.24|112.04|110.24|112.04|110.24|1
1656366960000|2022-06-27 21:56:00|112.02|110.22|112.04|110.24|112.04|110.24|112.02|110.22|2
1656366970000|2022-06-27 21:56:10|112.02|110.22|112.04|110.24|112.04|110.24|112.02|110.22|2
1656366980000|2022-06-27 21:56:20|112.02|110.22|112.01|110.21|112.02|110.22|112.01|110.21|2
1656367020000|2022-06-27 21:57:00|112.02|110.22|112.03|110.23|112.03|110.23|112|110.2|6
1656367030000|2022-06-27 21:57:10|112.04|110.24|112.04|110.24|112.04|110.24|112.04|110.24|1
1656367050000|2022-06-27 21:57:30|112.03|110.23|112.02|110.22|112.03|110.23|112.02|110.22|2
1656367070000|2022-06-27 21:57:50|112.01|110.21|112.02|110.22|112.02|110.22|112.01|110.21|2
1656367080000|2022-06-27 21:58:00|112.01|110.21|112.01|110.21|112.01|110.21|112.01|110.21|1
1656367120000|2022-06-27 21:58:40|112.02|110.22|112.02|110.22|112.02|110.22|112.02|110.22|1
1656367150000|2022-06-27 21:59:10|112.01|110.21|112.02|110.22|112.02|110.22|112.01|110.21|2
1656367190000|2022-06-27 21:59:50|112.04|110.24|112.04|110.24|112.04|110.24|112.04|110.24|1
1656367200000|2022-06-27 22:00:00|112.09|110.29|112.17|110.37|112.18|110.38|112.09|110.29|9
1656367210000|2022-06-27 22:00:10|112.19|110.39|112.19|110.39|112.21|110.41|112.17|110.37|16
1656367220000|2022-06-27 22:00:20|112.2|110.4|112.2|110.4|112.2|110.4|112.19|110.39|3
1656367240000|2022-06-27 22:00:40|112.18|110.38|112.19|110.39|112.19|110.39|112.18|110.38|2
1656367260000|2022-06-27 22:01:00|112.18|110.38|112.18|110.38|112.19|110.39|112.18|110.38|7
1656367270000|2022-06-27 22:01:10|112.19|110.39|112.19|110.39|112.19|110.39|112.18|110.38|3
1656367280000|2022-06-27 22:01:20|112.18|110.38|112.12|110.32|112.18|110.38|112.12|110.32|10
1656367290000|2022-06-27 22:01:30|112.13|110.33|112.12|110.32|112.15|110.35|112.12|110.32|15
1656367300000|2022-06-27 22:01:40|112.13|110.33|112.14|110.34|112.16|110.36|112.12|110.32|29
1656367310000|2022-06-27 22:01:50|112.16|110.36|112.15|110.35|112.16|110.36|112.12|110.32|8
1656367320000|2022-06-27 22:02:00|112.14|110.34|112.14|110.34|112.14|110.34|112.14|110.34|1
1656367330000|2022-06-27 22:02:10|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1656367340000|2022-06-27 22:02:20|112.13|110.33|112.11|110.31|112.13|110.33|112.11|110.31|7
1656367350000|2022-06-27 22:02:30|112.12|110.32|112.12|110.32|112.12|110.32|112.11|110.31|15
1656367360000|2022-06-27 22:02:40|112.13|110.33|112.12|110.32|112.13|110.33|112.12|110.32|2
1656367370000|2022-06-27 22:02:50|112.11|110.31|112.13|110.33|112.14|110.34|112.11|110.31|5
1656367380000|2022-06-27 22:03:00|112.14|110.34|112.12|110.32|112.14|110.34|112.11|110.31|7
1656367390000|2022-06-27 22:03:10|112.11|110.31|112.1|110.3|112.11|110.31|112.1|110.3|2
1656367410000|2022-06-27 22:03:30|112.14|110.34|112.17|110.37|112.21|110.41|112.12|110.32|12
1656367420000|2022-06-27 22:03:40|112.18|110.38|112.24|110.44|112.26|110.46|112.18|110.38|7
1656367430000|2022-06-27 22:03:50|112.23|110.43|112.23|110.43|112.23|110.43|112.23|110.43|1
1656367500000|2022-06-27 22:05:00|112.22|110.42|112.23|110.43|112.23|110.43|112.22|110.42|2
1656367560000|2022-06-27 22:06:00|112.24|110.44|112.37|110.57|112.37|110.57|112.24|110.44|6
1656367570000|2022-06-27 22:06:10|112.36|110.56|112.36|110.56|112.38|110.58|112.36|110.56|4
1656367580000|2022-06-27 22:06:20|112.39|110.59|112.39|110.59|112.39|110.59|112.39|110.59|1
1656367610000|2022-06-27 22:06:50|112.4|110.6|112.42|110.62|112.42|110.62|112.4|110.6|2
1656367620000|2022-06-27 22:07:00|112.43|110.63|112.44|110.64|112.45|110.65|112.43|110.63|5
1656367650000|2022-06-27 22:07:30|112.46|110.66|112.44|110.64|112.46|110.66|112.44|110.64|5
1656367660000|2022-06-27 22:07:40|112.45|110.65|112.45|110.65|112.45|110.65|112.45|110.65|1
1656367690000|2022-06-27 22:08:10|112.44|110.64|112.45|110.65|112.45|110.65|112.44|110.64|2
1656367720000|2022-06-27 22:08:40|112.44|110.64|112.45|110.65|112.45|110.65|112.44|110.64|2
1656367740000|2022-06-27 22:09:00|112.43|110.63|112.45|110.65|112.45|110.65|112.43|110.63|2
1656367750000|2022-06-27 22:09:10|112.43|110.63|112.43|110.63|112.43|110.63|112.43|110.63|1
1656367780000|2022-06-27 22:09:40|112.45|110.65|112.46|110.66|112.46|110.66|112.45|110.65|2
1656367790000|2022-06-27 22:09:50|112.53|110.73|112.61|110.81|112.61|110.81|112.53|110.73|11
1656367800000|2022-06-27 22:10:00|112.6|110.8|112.61|110.81|112.61|110.81|112.6|110.8|2
1656367810000|2022-06-27 22:10:10|112.62|110.82|112.62|110.82|112.62|110.82|112.61|110.81|5
1656367840000|2022-06-27 22:10:40|112.59|110.79|112.6|110.8|112.6|110.8|112.58|110.78|4
1656367850000|2022-06-27 22:10:50|112.61|110.81|112.62|110.82|112.62|110.82|112.6|110.8|4
1656367880000|2022-06-27 22:11:20|112.61|110.81|112.62|110.82|112.62|110.82|112.61|110.81|2
1656367920000|2022-06-27 22:12:00|112.61|110.81|112.61|110.81|112.61|110.81|112.61|110.81|1
1656367930000|2022-06-27 22:12:10|112.62|110.82|112.69|110.89|112.69|110.89|112.61|110.81|5
1656367940000|2022-06-27 22:12:20|112.71|110.91|112.72|110.92|112.72|110.92|112.7|110.9|10
1656367950000|2022-06-27 22:12:30|112.73|110.93|113.05|111.25|113.05|111.25|112.73|110.93|17
1656367960000|2022-06-27 22:12:40|113.04|111.24|113.27|111.47|113.33|111.53|113.04|111.24|31
1656367970000|2022-06-27 22:12:50|113.25|111.45|113.35|111.55|113.37|111.57|113.19|111.39|24
1656367980000|2022-06-27 22:13:00|113.39|111.59|113.58|111.78|113.63|111.83|113.38|111.58|24
1656367990000|2022-06-27 22:13:10|113.54|111.74|113.48|111.68|113.54|111.74|113.39|111.59|19
1656368000000|2022-06-27 22:13:20|113.47|111.67|113.49|111.69|113.52|111.72|113.46|111.66|22
1656368010000|2022-06-27 22:13:30|113.47|111.67|113.45|111.65|113.47|111.67|113.43|111.63|20
1656368020000|2022-06-27 22:13:40|113.46|111.66|113.47|111.67|113.49|111.69|113.45|111.65|18
1656368030000|2022-06-27 22:13:50|113.45|111.65|113.46|111.66|113.5|111.7|113.44|111.64|18
1656368040000|2022-06-27 22:14:00|113.47|111.67|113.46|111.66|113.47|111.67|113.45|111.65|4
1656368050000|2022-06-27 22:14:10|113.47|111.67|113.49|111.69|113.5|111.7|113.47|111.67|9
1656368060000|2022-06-27 22:14:20|113.5|111.7|113.49|111.69|113.5|111.7|113.48|111.68|4
1656368070000|2022-06-27 22:14:30|113.48|111.68|113.48|111.68|113.49|111.69|113.47|111.67|6
1656368080000|2022-06-27 22:14:40|113.47|111.67|113.46|111.66|113.48|111.68|113.45|111.65|9
1656368090000|2022-06-27 22:14:50|113.45|111.65|113.51|111.71|113.51|111.71|113.45|111.65|12
1656368100000|2022-06-27 22:15:00|113.53|111.73|113.62|111.82|113.64|111.84|113.52|111.72|12
1656368110000|2022-06-27 22:15:10|113.56|111.76|113.67|111.87|113.67|111.87|113.55|111.75|15
1656368120000|2022-06-27 22:15:20|113.68|111.88|113.57|111.77|113.68|111.88|113.57|111.77|10
1656368130000|2022-06-27 22:15:30|113.55|111.75|113.55|111.75|113.57|111.77|113.54|111.74|9
1656368140000|2022-06-27 22:15:40|113.58|111.78|113.64|111.84|113.65|111.85|113.58|111.78|17
1656368150000|2022-06-27 22:15:50|113.65|111.85|113.43|111.63|113.65|111.85|113.43|111.63|16
1656368160000|2022-06-27 22:16:00|113.49|111.69|113.47|111.67|113.49|111.69|113.43|111.63|7
1656368170000|2022-06-27 22:16:10|113.48|111.68|113.43|111.63|113.51|111.71|113.39|111.59|24
1656368180000|2022-06-27 22:16:20|113.44|111.64|113.46|111.66|113.49|111.69|113.43|111.63|8
1656368190000|2022-06-27 22:16:30|113.47|111.67|113.42|111.62|113.48|111.68|113.41|111.61|8
1656368200000|2022-06-27 22:16:40|113.41|111.61|113.37|111.57|113.42|111.62|113.37|111.57|8
1656368210000|2022-06-27 22:16:50|113.36|111.56|113.38|111.58|113.38|111.58|113.36|111.56|5
1656368220000|2022-06-27 22:17:00|113.37|111.57|113.42|111.62|113.42|111.62|113.37|111.57|9
1656368230000|2022-06-27 22:17:10|113.41|111.61|113.41|111.61|113.42|111.62|113.41|111.61|3
1656368240000|2022-06-27 22:17:20|113.42|111.62|113.44|111.64|113.44|111.64|113.42|111.62|5
1656368250000|2022-06-27 22:17:30|113.45|111.65|113.44|111.64|113.45|111.65|113.44|111.64|2
1656368260000|2022-06-27 22:17:40|113.39|111.59|113.32|111.52|113.41|111.61|113.31|111.51|11
1656368270000|2022-06-27 22:17:50|113.33|111.53|113.28|111.48|113.34|111.54|113.28|111.48|9
1656368280000|2022-06-27 22:18:00|113.27|111.47|113.22|111.42|113.3|111.5|113.18|111.38|18
1656368290000|2022-06-27 22:18:10|113.2|111.4|113.17|111.37|113.2|111.4|113.04|111.24|15
1656368300000|2022-06-27 22:18:20|113.19|111.39|113.12|111.32|113.19|111.39|113.06|111.26|17
1656368310000|2022-06-27 22:18:30|113.14|111.34|113.16|111.36|113.16|111.36|113.14|111.34|2
1656368320000|2022-06-27 22:18:40|113.14|111.34|113.16|111.36|113.16|111.36|113.14|111.34|3
1656368340000|2022-06-27 22:19:00|113.06|111.26|113.07|111.27|113.11|111.31|113.03|111.23|19
1656368350000|2022-06-27 22:19:10|113.01|111.21|113.01|111.21|113.03|111.23|112.99|111.19|13
1656368360000|2022-06-27 22:19:20|113.03|111.23|113.07|111.27|113.1|111.3|113.02|111.22|9
1656368370000|2022-06-27 22:19:30|113.08|111.28|113.08|111.28|113.08|111.28|113.08|111.28|1
1656368380000|2022-06-27 22:19:40|113.07|111.27|112.97|111.17|113.07|111.27|112.95|111.15|15
1656368390000|2022-06-27 22:19:50|112.96|111.16|112.95|111.15|112.96|111.16|112.89|111.09|11
1656368400000|2022-06-27 22:20:00|112.98|111.18|112.95|111.15|112.98|111.18|112.94|111.14|10
1656368410000|2022-06-27 22:20:10|112.94|111.14|112.9|111.1|112.95|111.15|112.86|111.06|15
1656368420000|2022-06-27 22:20:20|112.91|111.11|112.87|111.07|112.91|111.11|112.86|111.06|13
1656368430000|2022-06-27 22:20:30|112.88|111.08|112.87|111.07|112.88|111.08|112.86|111.06|6
1656368440000|2022-06-27 22:20:40|112.86|111.06|112.84|111.04|112.86|111.06|112.83|111.03|3
1656368450000|2022-06-27 22:20:50|112.85|111.05|112.91|111.11|112.91|111.11|112.84|111.04|9
1656368460000|2022-06-27 22:21:00|112.89|111.09|112.85|111.05|112.91|111.11|112.81|111.01|13
1656368470000|2022-06-27 22:21:10|112.86|111.06|112.9|111.1|112.9|111.1|112.86|111.06|5
1656368490000|2022-06-27 22:21:30|112.89|111.09|112.88|111.08|112.89|111.09|112.88|111.08|6
1656368500000|2022-06-27 22:21:40|112.89|111.09|112.89|111.09|112.91|111.11|112.89|111.09|5
1656368510000|2022-06-27 22:21:50|112.87|111.07|112.87|111.07|112.88|111.08|112.86|111.06|5
1656368520000|2022-06-27 22:22:00|112.84|111.04|112.86|111.06|112.87|111.07|112.84|111.04|9
1656368530000|2022-06-27 22:22:10|112.87|111.07|112.87|111.07|112.87|111.07|112.87|111.07|1
1656368540000|2022-06-27 22:22:20|112.86|111.06|112.86|111.06|112.86|111.06|112.86|111.06|1
1656368550000|2022-06-27 22:22:30|112.87|111.07|112.91|111.11|112.92|111.12|112.87|111.07|6
1656368570000|2022-06-27 22:22:50|112.92|111.12|113.01|111.21|113.02|111.22|112.91|111.11|9
1656368580000|2022-06-27 22:23:00|112.98|111.18|113.01|111.21|113.04|111.24|112.98|111.18|11
1656368590000|2022-06-27 22:23:10|113|111.2|112.97|111.17|113|111.2|112.97|111.17|3
1656368600000|2022-06-27 22:23:20|112.98|111.18|112.99|111.19|112.99|111.19|112.98|111.18|2
1656368610000|2022-06-27 22:23:30|112.98|111.18|112.98|111.18|112.98|111.18|112.98|111.18|1
1656368640000|2022-06-27 22:24:00|112.99|111.19|112.99|111.19|112.99|111.19|112.99|111.19|1
1656368650000|2022-06-27 22:24:10|112.97|111.17|112.94|111.14|112.97|111.17|112.94|111.14|3
1656368660000|2022-06-27 22:24:20|112.93|111.13|112.96|111.16|112.96|111.16|112.93|111.13|4
1656368670000|2022-06-27 22:24:30|112.95|111.15|112.88|111.08|112.95|111.15|112.87|111.07|7
1656368690000|2022-06-27 22:24:50|112.89|111.09|112.89|111.09|112.9|111.1|112.89|111.09|3
1656368700000|2022-06-27 22:25:00|112.88|111.08|112.88|111.08|112.88|111.08|112.88|111.08|1
1656368710000|2022-06-27 22:25:10|112.87|111.07|112.67|110.87|112.87|111.07|112.67|110.87|13
1656368720000|2022-06-27 22:25:20|112.66|110.86|112.66|110.86|112.7|110.9|112.61|110.81|8
1656368730000|2022-06-27 22:25:30|112.62|110.82|112.57|110.77|112.62|110.82|112.55|110.75|13
1656368740000|2022-06-27 22:25:40|112.56|110.76|112.6|110.8|112.6|110.8|112.51|110.71|12
1656368750000|2022-06-27 22:25:50|112.59|110.79|112.55|110.75|112.59|110.79|112.54|110.74|13
1656368760000|2022-06-27 22:26:00|112.54|110.74|112.52|110.72|112.54|110.74|112.51|110.71|9
1656368770000|2022-06-27 22:26:10|112.53|110.73|112.48|110.68|112.53|110.73|112.48|110.68|4
1656368780000|2022-06-27 22:26:20|112.49|110.69|112.5|110.7|112.5|110.7|112.48|110.68|4
1656368790000|2022-06-27 22:26:30|112.49|110.69|112.49|110.69|112.49|110.69|112.48|110.68|9
1656368800000|2022-06-27 22:26:40|112.5|110.7|112.5|110.7|112.51|110.71|112.5|110.7|5
1656368810000|2022-06-27 22:26:50|112.51|110.71|112.62|110.82|112.62|110.82|112.51|110.71|7
1656368820000|2022-06-27 22:27:00|112.61|110.81|112.63|110.83|112.64|110.84|112.57|110.77|12
1656368830000|2022-06-27 22:27:10|112.62|110.82|112.63|110.83|112.63|110.83|112.62|110.82|4
1656368840000|2022-06-27 22:27:20|112.64|110.84|112.62|110.82|112.64|110.84|112.62|110.82|7
1656368850000|2022-06-27 22:27:30|112.61|110.81|112.62|110.82|112.62|110.82|112.61|110.81|6
1656368860000|2022-06-27 22:27:40|112.61|110.81|112.55|110.75|112.61|110.81|112.55|110.75|4
1656368870000|2022-06-27 22:27:50|112.54|110.74|112.53|110.73|112.55|110.75|112.53|110.73|4
1656368880000|2022-06-27 22:28:00|112.52|110.72|112.5|110.7|112.52|110.72|112.48|110.68|7
1656368890000|2022-06-27 22:28:10|112.51|110.71|112.5|110.7|112.51|110.71|112.49|110.69|11
1656368900000|2022-06-27 22:28:20|112.49|110.69|112.5|110.7|112.5|110.7|112.49|110.69|18
1656368910000|2022-06-27 22:28:30|112.49|110.69|112.5|110.7|112.5|110.7|112.49|110.69|2
1656368920000|2022-06-27 22:28:40|112.48|110.68|112.51|110.71|112.51|110.71|112.48|110.68|4
1656368930000|2022-06-27 22:28:50|112.5|110.7|112.52|110.72|112.52|110.72|112.5|110.7|10
1656368940000|2022-06-27 22:29:00|112.51|110.71|112.5|110.7|112.51|110.71|112.5|110.7|2
1656368950000|2022-06-27 22:29:10|112.51|110.71|112.5|110.7|112.51|110.71|112.48|110.68|10
1656368960000|2022-06-27 22:29:20|112.49|110.69|112.5|110.7|112.5|110.7|112.49|110.69|2
1656368970000|2022-06-27 22:29:30|112.49|110.69|112.42|110.62|112.5|110.7|112.42|110.62|10
1656368980000|2022-06-27 22:29:40|112.43|110.63|112.5|110.7|112.5|110.7|112.43|110.63|9
1656368990000|2022-06-27 22:29:50|112.49|110.69|112.5|110.7|112.5|110.7|112.49|110.69|2
1656369000000|2022-06-27 22:30:00|112.49|110.69|112.51|110.71|112.51|110.71|112.41|110.61|10
1656369010000|2022-06-27 22:30:10|112.5|110.7|112.46|110.66|112.51|110.71|112.46|110.66|8
1656369020000|2022-06-27 22:30:20|112.47|110.67|112.45|110.65|112.47|110.67|112.45|110.65|3
1656369030000|2022-06-27 22:30:30|112.46|110.66|112.46|110.66|112.47|110.67|112.46|110.66|3
1656369040000|2022-06-27 22:30:40|112.47|110.67|112.47|110.67|112.47|110.67|112.46|110.66|5
1656369050000|2022-06-27 22:30:50|112.46|110.66|112.41|110.61|112.46|110.66|112.4|110.6|6
1656369060000|2022-06-27 22:31:00|112.42|110.62|112.43|110.63|112.43|110.63|112.41|110.61|6
1656369070000|2022-06-27 22:31:10|112.44|110.64|112.47|110.67|112.47|110.67|112.44|110.64|7
1656369080000|2022-06-27 22:31:20|112.46|110.66|112.52|110.72|112.53|110.73|112.46|110.66|9
1656369090000|2022-06-27 22:31:30|112.5|110.7|112.51|110.71|112.51|110.71|112.48|110.68|5
1656369100000|2022-06-27 22:31:40|112.52|110.72|112.5|110.7|112.52|110.72|112.49|110.69|7
1656369110000|2022-06-27 22:31:50|112.49|110.69|112.49|110.69|112.49|110.69|112.49|110.69|1
1656369120000|2022-06-27 22:32:00|112.48|110.68|112.46|110.66|112.48|110.68|112.41|110.61|11
1656369130000|2022-06-27 22:32:10|112.45|110.65|112.49|110.69|112.5|110.7|112.45|110.65|4
1656369140000|2022-06-27 22:32:20|112.5|110.7|112.5|110.7|112.5|110.7|112.49|110.69|7
1656369150000|2022-06-27 22:32:30|112.49|110.69|112.53|110.73|112.53|110.73|112.49|110.69|4
1656369170000|2022-06-27 22:32:50|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656369190000|2022-06-27 22:33:10|112.53|110.73|112.62|110.82|112.62|110.82|112.52|110.72|10
1656369200000|2022-06-27 22:33:20|112.61|110.81|112.5|110.7|112.62|110.82|112.5|110.7|12
1656369210000|2022-06-27 22:33:30|112.46|110.66|112.49|110.69|112.49|110.69|112.43|110.63|8
1656369220000|2022-06-27 22:33:40|112.48|110.68|112.49|110.69|112.49|110.69|112.48|110.68|4
1656369230000|2022-06-27 22:33:50|112.48|110.68|112.42|110.62|112.48|110.68|112.41|110.61|7
1656369240000|2022-06-27 22:34:00|112.41|110.61|112.41|110.61|112.42|110.62|112.41|110.61|5
1656369250000|2022-06-27 22:34:10|112.4|110.6|112.42|110.62|112.42|110.62|112.4|110.6|3
1656369260000|2022-06-27 22:34:20|112.41|110.61|112.28|110.48|112.41|110.61|112.27|110.47|15
1656369270000|2022-06-27 22:34:30|112.27|110.47|112.2|110.4|112.27|110.47|112.19|110.39|8
1656369280000|2022-06-27 22:34:40|112.21|110.41|112.2|110.4|112.22|110.42|112.2|110.4|6
1656369290000|2022-06-27 22:34:50|112.19|110.39|112.23|110.43|112.23|110.43|112.19|110.39|13
1656369300000|2022-06-27 22:35:00|112.22|110.42|112.22|110.42|112.28|110.48|112.22|110.42|8
1656369310000|2022-06-27 22:35:10|112.21|110.41|112.2|110.4|112.22|110.42|112.2|110.4|6
1656369320000|2022-06-27 22:35:20|112.21|110.41|112.21|110.41|112.21|110.41|112.2|110.4|3
1656369340000|2022-06-27 22:35:40|112.22|110.42|112.29|110.49|112.31|110.51|112.22|110.42|6
1656369350000|2022-06-27 22:35:50|112.28|110.48|112.29|110.49|112.29|110.49|112.28|110.48|2
1656369360000|2022-06-27 22:36:00|112.28|110.48|112.28|110.48|112.29|110.49|112.28|110.48|5
1656369370000|2022-06-27 22:36:10|112.29|110.49|112.28|110.48|112.29|110.49|112.28|110.48|6
1656369380000|2022-06-27 22:36:20|112.29|110.49|112.29|110.49|112.29|110.49|112.28|110.48|3
1656369390000|2022-06-27 22:36:30|112.28|110.48|112.21|110.41|112.29|110.49|112.21|110.41|11
1656369400000|2022-06-27 22:36:40|112.2|110.4|112.2|110.4|112.2|110.4|112.19|110.39|3
1656369410000|2022-06-27 22:36:50|112.19|110.39|112.2|110.4|112.2|110.4|112.19|110.39|2
1656369420000|2022-06-27 22:37:00|112.19|110.39|112.15|110.35|112.19|110.39|112.15|110.35|5
1656369430000|2022-06-27 22:37:10|112.12|110.32|112.17|110.37|112.18|110.38|112.12|110.32|5
1656369460000|2022-06-27 22:37:40|112.16|110.36|112.14|110.34|112.16|110.36|112.14|110.34|2
1656369470000|2022-06-27 22:37:50|112.13|110.33|112.14|110.34|112.14|110.34|112.13|110.33|4
1656369480000|2022-06-27 22:38:00|112.13|110.33|112.13|110.33|112.14|110.34|112.13|110.33|5
1656369490000|2022-06-27 22:38:10|112.12|110.32|112.11|110.31|112.13|110.33|112.11|110.31|5
1656369500000|2022-06-27 22:38:20|112.07|110.27|112.19|110.39|112.19|110.39|112.07|110.27|6
1656369510000|2022-06-27 22:38:30|112.15|110.35|112.16|110.36|112.16|110.36|112.15|110.35|2
1656369520000|2022-06-27 22:38:40|112.18|110.38|112.2|110.4|112.2|110.4|112.18|110.38|2
1656369530000|2022-06-27 22:38:50|112.23|110.43|112.25|110.45|112.25|110.45|112.23|110.43|2
1656369550000|2022-06-27 22:39:10|112.24|110.44|112.22|110.42|112.24|110.44|112.22|110.42|3
1656369580000|2022-06-27 22:39:40|112.24|110.44|112.29|110.49|112.29|110.49|112.24|110.44|6
1656369590000|2022-06-27 22:39:50|112.28|110.48|112.35|110.55|112.35|110.55|112.28|110.48|5
1656369600000|2022-06-27 22:40:00|112.36|110.56|112.36|110.56|112.37|110.57|112.35|110.55|5
1656369610000|2022-06-27 22:40:10|112.37|110.57|112.37|110.57|112.37|110.57|112.37|110.57|1
1656369660000|2022-06-27 22:41:00|112.39|110.59|112.39|110.59|112.39|110.59|112.39|110.59|1
1656369670000|2022-06-27 22:41:10|112.38|110.58|112.39|110.59|112.39|110.59|112.38|110.58|2
1656369720000|2022-06-27 22:42:00|112.38|110.58|112.29|110.49|112.38|110.58|112.29|110.49|8
1656369730000|2022-06-27 22:42:10|112.28|110.48|112.29|110.49|112.29|110.49|112.28|110.48|2
1656369740000|2022-06-27 22:42:20|112.3|110.5|112.37|110.57|112.37|110.57|112.3|110.5|4
1656369770000|2022-06-27 22:42:50|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656369780000|2022-06-27 22:43:00|112.35|110.55|112.36|110.56|112.36|110.56|112.35|110.55|2
1656369800000|2022-06-27 22:43:20|112.37|110.57|112.46|110.66|112.46|110.66|112.37|110.57|5
1656369810000|2022-06-27 22:43:30|112.45|110.65|112.45|110.65|112.45|110.65|112.45|110.65|1
1656369820000|2022-06-27 22:43:40|112.44|110.64|112.47|110.67|112.47|110.67|112.44|110.64|2
1656369830000|2022-06-27 22:43:50|112.46|110.66|112.44|110.64|112.46|110.66|112.43|110.63|3
1656369840000|2022-06-27 22:44:00|112.43|110.63|112.44|110.64|112.44|110.64|112.39|110.59|7
1656369850000|2022-06-27 22:44:10|112.45|110.65|112.47|110.67|112.47|110.67|112.45|110.65|2
1656369860000|2022-06-27 22:44:20|112.45|110.65|112.49|110.69|112.49|110.69|112.45|110.65|4
1656369870000|2022-06-27 22:44:30|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656369880000|2022-06-27 22:44:40|112.49|110.69|112.49|110.69|112.49|110.69|112.49|110.69|1
1656369890000|2022-06-27 22:44:50|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656369900000|2022-06-27 22:45:00|112.49|110.69|112.49|110.69|112.49|110.69|112.49|110.69|1
1656369910000|2022-06-27 22:45:10|112.5|110.7|112.5|110.7|112.51|110.71|112.5|110.7|3
1656369920000|2022-06-27 22:45:20|112.51|110.71|112.51|110.71|112.51|110.71|112.5|110.7|9
1656369930000|2022-06-27 22:45:30|112.5|110.7|112.55|110.75|112.55|110.75|112.5|110.7|5
1656369950000|2022-06-27 22:45:50|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656369960000|2022-06-27 22:46:00|112.57|110.77|112.56|110.76|112.57|110.77|112.56|110.76|2
1656369970000|2022-06-27 22:46:10|112.57|110.77|112.56|110.76|112.57|110.77|112.56|110.76|2
1656369980000|2022-06-27 22:46:20|112.57|110.77|112.58|110.78|112.58|110.78|112.56|110.76|4
1656369990000|2022-06-27 22:46:30|112.59|110.79|112.59|110.79|112.59|110.79|112.58|110.78|3
1656370000000|2022-06-27 22:46:40|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656370010000|2022-06-27 22:46:50|112.63|110.83|112.62|110.82|112.63|110.83|112.62|110.82|2
1656370020000|2022-06-27 22:47:00|112.61|110.81|112.61|110.81|112.62|110.82|112.61|110.81|3
1656370040000|2022-06-27 22:47:20|112.62|110.82|112.69|110.89|112.7|110.9|112.62|110.82|8
1656370050000|2022-06-27 22:47:30|112.7|110.9|112.62|110.82|112.7|110.9|112.62|110.82|12
1656370060000|2022-06-27 22:47:40|112.61|110.81|112.65|110.85|112.65|110.85|112.61|110.81|7
1656370070000|2022-06-27 22:47:50|112.64|110.84|112.65|110.85|112.65|110.85|112.61|110.81|8
1656370080000|2022-06-27 22:48:00|112.66|110.86|112.66|110.86|112.66|110.86|112.66|110.86|1
1656370090000|2022-06-27 22:48:10|112.67|110.87|112.65|110.85|112.68|110.88|112.63|110.83|12
1656370100000|2022-06-27 22:48:20|112.63|110.83|112.61|110.81|112.63|110.83|112.6|110.8|9
1656370110000|2022-06-27 22:48:30|112.6|110.8|112.54|110.74|112.61|110.81|112.53|110.73|7
1656370120000|2022-06-27 22:48:40|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656370130000|2022-06-27 22:48:50|112.52|110.72|112.52|110.72|112.53|110.73|112.52|110.72|3
1656370140000|2022-06-27 22:49:00|112.53|110.73|112.53|110.73|112.53|110.73|112.52|110.72|3
1656370150000|2022-06-27 22:49:10|112.54|110.74|112.52|110.72|112.54|110.74|112.51|110.71|3
1656370160000|2022-06-27 22:49:20|112.53|110.73|112.5|110.7|112.54|110.74|112.49|110.69|9
1656370170000|2022-06-27 22:49:30|112.49|110.69|112.4|110.6|112.49|110.69|112.4|110.6|8
1656370180000|2022-06-27 22:49:40|112.39|110.59|112.48|110.68|112.5|110.7|112.35|110.55|17
1656370190000|2022-06-27 22:49:50|112.5|110.7|112.5|110.7|112.5|110.7|112.49|110.69|5
1656370200000|2022-06-27 22:50:00|112.49|110.69|112.51|110.71|112.51|110.71|112.49|110.69|7
1656370230000|2022-06-27 22:50:30|112.5|110.7|112.47|110.67|112.5|110.7|112.46|110.66|6
1656370260000|2022-06-27 22:51:00|112.46|110.66|112.46|110.66|112.46|110.66|112.46|110.66|1
1656370270000|2022-06-27 22:51:10|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656370280000|2022-06-27 22:51:20|112.46|110.66|112.49|110.69|112.49|110.69|112.46|110.66|4
1656370290000|2022-06-27 22:51:30|112.5|110.7|112.48|110.68|112.5|110.7|112.47|110.67|4
1656370300000|2022-06-27 22:51:40|112.47|110.67|112.45|110.65|112.47|110.67|112.45|110.65|3
1656370310000|2022-06-27 22:51:50|112.46|110.66|112.46|110.66|112.46|110.66|112.46|110.66|1
1656370320000|2022-06-27 22:52:00|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|2
1656370330000|2022-06-27 22:52:10|112.47|110.67|112.48|110.68|112.48|110.68|112.46|110.66|6
1656370350000|2022-06-27 22:52:30|112.51|110.71|112.51|110.71|112.51|110.71|112.5|110.7|3
1656370360000|2022-06-27 22:52:40|112.5|110.7|112.49|110.69|112.5|110.7|112.48|110.68|4
1656370380000|2022-06-27 22:53:00|112.48|110.68|112.49|110.69|112.49|110.69|112.48|110.68|2
1656370400000|2022-06-27 22:53:20|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656370410000|2022-06-27 22:53:30|112.49|110.69|112.49|110.69|112.49|110.69|112.49|110.69|1
1656370420000|2022-06-27 22:53:40|112.48|110.68|112.49|110.69|112.49|110.69|112.48|110.68|2
1656370430000|2022-06-27 22:53:50|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656370440000|2022-06-27 22:54:00|112.49|110.69|112.5|110.7|112.5|110.7|112.48|110.68|4
1656370450000|2022-06-27 22:54:10|112.49|110.69|112.44|110.64|112.49|110.69|112.44|110.64|5
1656370460000|2022-06-27 22:54:20|112.42|110.62|112.41|110.61|112.42|110.62|112.41|110.61|2
1656370470000|2022-06-27 22:54:30|112.42|110.62|112.42|110.62|112.42|110.62|112.42|110.62|1
1656370480000|2022-06-27 22:54:40|112.41|110.61|112.4|110.6|112.42|110.62|112.4|110.6|4
1656370490000|2022-06-27 22:54:50|112.39|110.59|112.3|110.5|112.39|110.59|112.3|110.5|10
1656370500000|2022-06-27 22:55:00|112.29|110.49|112.37|110.57|112.37|110.57|112.28|110.48|5
1656370510000|2022-06-27 22:55:10|112.39|110.59|112.37|110.57|112.39|110.59|112.37|110.57|7
1656370520000|2022-06-27 22:55:20|112.38|110.58|112.4|110.6|112.44|110.64|112.37|110.57|8
1656370530000|2022-06-27 22:55:30|112.41|110.61|112.41|110.61|112.41|110.61|112.41|110.61|1
1656370540000|2022-06-27 22:55:40|112.43|110.63|112.47|110.67|112.47|110.67|112.43|110.63|3
1656370560000|2022-06-27 22:56:00|112.46|110.66|112.46|110.66|112.47|110.67|112.46|110.66|7
1656370570000|2022-06-27 22:56:10|112.45|110.65|112.4|110.6|112.45|110.65|112.38|110.58|9
1656370580000|2022-06-27 22:56:20|112.41|110.61|112.49|110.69|112.49|110.69|112.38|110.58|16
1656370590000|2022-06-27 22:56:30|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656370600000|2022-06-27 22:56:40|112.44|110.64|112.43|110.63|112.44|110.64|112.43|110.63|2
1656370610000|2022-06-27 22:56:50|112.42|110.62|112.4|110.6|112.43|110.63|112.4|110.6|11
1656370620000|2022-06-27 22:57:00|112.41|110.61|112.34|110.54|112.41|110.61|112.3|110.5|11
1656370630000|2022-06-27 22:57:10|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656370640000|2022-06-27 22:57:20|112.3|110.5|112.33|110.53|112.33|110.53|112.3|110.5|4
1656370650000|2022-06-27 22:57:30|112.36|110.56|112.36|110.56|112.37|110.57|112.36|110.56|3
1656370660000|2022-06-27 22:57:40|112.37|110.57|112.37|110.57|112.37|110.57|112.36|110.56|5
1656370670000|2022-06-27 22:57:50|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|4
1656370680000|2022-06-27 22:58:00|112.38|110.58|112.38|110.58|112.39|110.59|112.37|110.57|4
1656370690000|2022-06-27 22:58:10|112.39|110.59|112.36|110.56|112.39|110.59|112.35|110.55|10
1656370700000|2022-06-27 22:58:20|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656370710000|2022-06-27 22:58:30|112.34|110.54|112.35|110.55|112.36|110.56|112.34|110.54|7
1656370720000|2022-06-27 22:58:40|112.36|110.56|112.31|110.51|112.36|110.56|112.31|110.51|6
1656370730000|2022-06-27 22:58:50|112.33|110.53|112.38|110.58|112.38|110.58|112.33|110.53|4
1656370740000|2022-06-27 22:59:00|112.39|110.59|112.37|110.57|112.39|110.59|112.37|110.57|3
1656370750000|2022-06-27 22:59:10|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|2
1656370760000|2022-06-27 22:59:20|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|2
1656370770000|2022-06-27 22:59:30|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656370780000|2022-06-27 22:59:40|112.33|110.53|112.28|110.48|112.33|110.53|112.28|110.48|4
1656370790000|2022-06-27 22:59:50|112.29|110.49|112.33|110.53|112.33|110.53|112.29|110.49|5
1656372140000|2022-06-27 23:22:20|112.67|110.87|112.67|110.87|112.67|110.87|112.67|110.87|1
1656372150000|2022-06-27 23:22:30|112.66|110.86|112.66|110.86|112.66|110.86|112.66|110.86|1
1656372160000|2022-06-27 23:22:40|112.65|110.85|112.65|110.85|112.65|110.85|112.64|110.84|3
1656372180000|2022-06-27 23:23:00|112.64|110.84|112.51|110.71|112.64|110.84|112.48|110.68|10
1656372200000|2022-06-27 23:23:20|112.5|110.7|112.46|110.66|112.5|110.7|112.46|110.66|5
1656372210000|2022-06-27 23:23:30|112.45|110.65|112.38|110.58|112.45|110.65|112.38|110.58|4
1656372220000|2022-06-27 23:23:40|112.37|110.57|112.38|110.58|112.38|110.58|112.37|110.57|2
1656372240000|2022-06-27 23:24:00|112.37|110.57|112.41|110.61|112.43|110.63|112.37|110.57|8
1656372250000|2022-06-27 23:24:10|112.39|110.59|112.4|110.6|112.4|110.6|112.39|110.59|2
1656372270000|2022-06-27 23:24:30|112.41|110.61|112.41|110.61|112.41|110.61|112.4|110.6|3
1656372280000|2022-06-27 23:24:40|112.42|110.62|112.45|110.65|112.45|110.65|112.42|110.62|4
1656372290000|2022-06-27 23:24:50|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656372300000|2022-06-27 23:25:00|112.48|110.68|112.49|110.69|112.49|110.69|112.47|110.67|4
1656372310000|2022-06-27 23:25:10|112.48|110.68|112.47|110.67|112.48|110.68|112.47|110.67|4
1656372320000|2022-06-27 23:25:20|112.48|110.68|112.49|110.69|112.49|110.69|112.48|110.68|2
1656372330000|2022-06-27 23:25:30|112.5|110.7|112.57|110.77|112.58|110.78|112.5|110.7|5
1656372370000|2022-06-27 23:26:10|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|2
1656372380000|2022-06-27 23:26:20|112.62|110.82|112.67|110.87|112.67|110.87|112.62|110.82|5
1656372390000|2022-06-27 23:26:30|112.68|110.88|112.76|110.96|112.76|110.96|112.68|110.88|7
1656372400000|2022-06-27 23:26:40|112.79|110.99|112.82|111.02|112.86|111.06|112.79|110.99|11
1656372410000|2022-06-27 23:26:50|112.85|111.05|112.8|111|112.86|111.06|112.8|111|8
1656372430000|2022-06-27 23:27:10|112.81|111.01|112.79|110.99|112.81|111.01|112.78|110.98|6
1656372440000|2022-06-27 23:27:20|112.78|110.98|112.82|111.02|112.82|111.02|112.78|110.98|10
1656372460000|2022-06-27 23:27:40|112.81|111.01|112.8|111|112.81|111.01|112.8|111|6
1656372480000|2022-06-27 23:28:00|112.79|110.99|112.77|110.97|112.79|110.99|112.75|110.95|5
1656372490000|2022-06-27 23:28:10|112.76|110.96|112.59|110.79|112.76|110.96|112.59|110.79|10
1656372500000|2022-06-27 23:28:20|112.58|110.78|112.61|110.81|112.61|110.81|112.57|110.77|4
1656372510000|2022-06-27 23:28:30|112.62|110.82|112.6|110.8|112.62|110.82|112.6|110.8|4
1656372520000|2022-06-27 23:28:40|112.59|110.79|112.65|110.85|112.65|110.85|112.59|110.79|5
1656372530000|2022-06-27 23:28:50|112.67|110.87|112.68|110.88|112.68|110.88|112.67|110.87|2
1656372540000|2022-06-27 23:29:00|112.66|110.86|112.67|110.87|112.67|110.87|112.66|110.86|6
1656372550000|2022-06-27 23:29:10|112.65|110.85|112.64|110.84|112.65|110.85|112.61|110.81|7
1656372560000|2022-06-27 23:29:20|112.63|110.83|112.65|110.85|112.65|110.85|112.61|110.81|7
1656372570000|2022-06-27 23:29:30|112.66|110.86|112.65|110.85|112.66|110.86|112.65|110.85|4
1656372590000|2022-06-27 23:29:50|112.63|110.83|112.64|110.84|112.64|110.84|112.63|110.83|2
1656372600000|2022-06-27 23:30:00|112.63|110.83|112.63|110.83|112.67|110.87|112.63|110.83|10
1656372610000|2022-06-27 23:30:10|112.62|110.82|112.49|110.69|112.62|110.82|112.49|110.69|10
1656372620000|2022-06-27 23:30:20|112.5|110.7|112.47|110.67|112.5|110.7|112.46|110.66|7
1656372630000|2022-06-27 23:30:30|112.48|110.68|112.48|110.68|112.49|110.69|112.47|110.67|5
1656372640000|2022-06-27 23:30:40|112.47|110.67|112.37|110.57|112.47|110.67|112.37|110.57|11
1656372650000|2022-06-27 23:30:50|112.38|110.58|112.4|110.6|112.41|110.61|112.38|110.58|6
1656372660000|2022-06-27 23:31:00|112.39|110.59|112.3|110.5|112.39|110.59|112.29|110.49|7
1656372670000|2022-06-27 23:31:10|112.31|110.51|112.3|110.5|112.32|110.52|112.3|110.5|8
1656372680000|2022-06-27 23:31:20|112.29|110.49|112.29|110.49|112.3|110.5|112.29|110.49|3
1656372690000|2022-06-27 23:31:30|112.28|110.48|112.28|110.48|112.29|110.49|112.28|110.48|3
1656372700000|2022-06-27 23:31:40|112.27|110.47|112.16|110.36|112.27|110.47|112.15|110.35|20
1656372710000|2022-06-27 23:31:50|112.17|110.37|112.18|110.38|112.23|110.43|112.17|110.37|10
1656372720000|2022-06-27 23:32:00|112.19|110.39|112.18|110.38|112.19|110.39|112.18|110.38|2
1656372730000|2022-06-27 23:32:10|112.19|110.39|112.12|110.32|112.19|110.39|112.12|110.32|5
1656372740000|2022-06-27 23:32:20|112.15|110.35|112.15|110.35|112.16|110.36|112.15|110.35|3
1656372750000|2022-06-27 23:32:30|112.16|110.36|112.18|110.38|112.18|110.38|112.16|110.36|3
1656372760000|2022-06-27 23:32:40|112.19|110.39|112.25|110.45|112.26|110.46|112.19|110.39|4
1656372770000|2022-06-27 23:32:50|112.24|110.44|112.17|110.37|112.24|110.44|112.17|110.37|8
1656372780000|2022-06-27 23:33:00|112.18|110.38|111.93|110.13|112.18|110.38|111.93|110.13|16
1656372790000|2022-06-27 23:33:10|111.94|110.14|111.94|110.14|111.96|110.16|111.94|110.14|11
1656372800000|2022-06-27 23:33:20|111.95|110.15|111.96|110.16|111.96|110.16|111.95|110.15|6
1656372810000|2022-06-27 23:33:30|111.97|110.17|111.97|110.17|111.97|110.17|111.97|110.17|1
1656372820000|2022-06-27 23:33:40|111.99|110.19|112.06|110.26|112.06|110.26|111.99|110.19|7
1656372830000|2022-06-27 23:33:50|112.04|110.24|112.04|110.24|112.04|110.24|112.04|110.24|1
1656372850000|2022-06-27 23:34:10|112.02|110.22|112.03|110.23|112.04|110.24|112.02|110.22|3
1656372860000|2022-06-27 23:34:20|111.99|110.19|111.91|110.11|111.99|110.19|111.89|110.09|9
1656372870000|2022-06-27 23:34:30|111.92|110.12|111.93|110.13|111.95|110.15|111.89|110.09|9
1656372880000|2022-06-27 23:34:40|111.91|110.11|111.91|110.11|111.91|110.11|111.91|110.11|1
1656372890000|2022-06-27 23:34:50|111.92|110.12|111.94|110.14|111.94|110.14|111.92|110.12|6
1656372900000|2022-06-27 23:35:00|111.95|110.15|111.95|110.15|111.95|110.15|111.93|110.13|6
1656372910000|2022-06-27 23:35:10|111.96|110.16|111.96|110.16|111.96|110.16|111.96|110.16|1
1656372930000|2022-06-27 23:35:30|112|110.2|111.99|110.19|112.03|110.23|111.98|110.18|10
1656372960000|2022-06-27 23:36:00|112|110.2|111.98|110.18|112|110.2|111.98|110.18|4
1656372970000|2022-06-27 23:36:10|111.97|110.17|111.94|110.14|111.97|110.17|111.89|110.09|10
1656372980000|2022-06-27 23:36:20|111.95|110.15|112.02|110.22|112.02|110.22|111.95|110.15|6
1656372990000|2022-06-27 23:36:30|112.03|110.23|112.04|110.24|112.04|110.24|112.02|110.22|6
1656373000000|2022-06-27 23:36:40|112.05|110.25|112|110.2|112.05|110.25|111.99|110.19|8
1656373010000|2022-06-27 23:36:50|111.99|110.19|111.9|110.1|111.99|110.19|111.89|110.09|12
1656373020000|2022-06-27 23:37:00|111.91|110.11|111.88|110.08|111.93|110.13|111.88|110.08|9
1656373030000|2022-06-27 23:37:10|111.87|110.07|111.89|110.09|111.89|110.09|111.86|110.06|9
1656373040000|2022-06-27 23:37:20|111.88|110.08|111.93|110.13|111.93|110.13|111.88|110.08|8
1656373050000|2022-06-27 23:37:30|111.89|110.09|111.89|110.09|111.9|110.1|111.85|110.05|8
1656373060000|2022-06-27 23:37:40|111.87|110.07|111.9|110.1|111.91|110.11|111.86|110.06|7
1656373070000|2022-06-27 23:37:50|111.91|110.11|111.92|110.12|111.92|110.12|111.89|110.09|8
1656373080000|2022-06-27 23:38:00|111.93|110.13|111.93|110.13|111.93|110.13|111.92|110.12|3
1656373090000|2022-06-27 23:38:10|111.91|110.11|111.91|110.11|111.92|110.12|111.91|110.11|3
1656373100000|2022-06-27 23:38:20|111.89|110.09|111.91|110.11|111.91|110.11|111.86|110.06|8
1656373110000|2022-06-27 23:38:30|111.9|110.1|111.89|110.09|111.9|110.1|111.88|110.08|4
1656373120000|2022-06-27 23:38:40|111.9|110.1|111.88|110.08|111.9|110.1|111.88|110.08|4
1656373130000|2022-06-27 23:38:50|111.87|110.07|111.89|110.09|111.89|110.09|111.87|110.07|3
1656373140000|2022-06-27 23:39:00|111.9|110.1|111.9|110.1|111.9|110.1|111.89|110.09|3
1656373150000|2022-06-27 23:39:10|111.89|110.09|111.89|110.09|111.9|110.1|111.89|110.09|3
1656373160000|2022-06-27 23:39:20|111.9|110.1|111.95|110.15|111.95|110.15|111.9|110.1|7
1656373170000|2022-06-27 23:39:30|111.96|110.16|111.98|110.18|111.99|110.19|111.96|110.16|7
1656373180000|2022-06-27 23:39:40|111.95|110.15|111.96|110.16|111.96|110.16|111.93|110.13|3
1656373190000|2022-06-27 23:39:50|111.95|110.15|111.94|110.14|111.95|110.15|111.93|110.13|4
1656373200000|2022-06-27 23:40:00|111.95|110.15|111.91|110.11|111.95|110.15|111.91|110.11|6
1656373210000|2022-06-27 23:40:10|111.92|110.12|111.95|110.15|111.95|110.15|111.91|110.11|6
1656373220000|2022-06-27 23:40:20|111.94|110.14|111.95|110.15|111.95|110.15|111.93|110.13|3
1656373230000|2022-06-27 23:40:30|111.94|110.14|111.94|110.14|111.94|110.14|111.92|110.12|11
1656373240000|2022-06-27 23:40:40|111.95|110.15|111.95|110.15|111.95|110.15|111.94|110.14|9
1656373250000|2022-06-27 23:40:50|111.94|110.14|111.93|110.13|111.95|110.15|111.93|110.13|3
1656373270000|2022-06-27 23:41:10|111.94|110.14|111.97|110.17|111.97|110.17|111.94|110.14|3
1656373290000|2022-06-27 23:41:30|111.98|110.18|112.11|110.31|112.17|110.37|111.98|110.18|13
1656373300000|2022-06-27 23:41:40|112.1|110.3|112.11|110.31|112.14|110.34|112.1|110.3|8
1656373310000|2022-06-27 23:41:50|112.1|110.3|112.11|110.31|112.11|110.31|112.07|110.27|14
1656373320000|2022-06-27 23:42:00|112.1|110.3|112.06|110.26|112.11|110.31|112.06|110.26|7
1656373330000|2022-06-27 23:42:10|112.05|110.25|112.04|110.24|112.05|110.25|112.04|110.24|4
1656373340000|2022-06-27 23:42:20|112.03|110.23|112.03|110.23|112.03|110.23|112.03|110.23|1
1656373350000|2022-06-27 23:42:30|112.04|110.24|112.04|110.24|112.04|110.24|112.03|110.23|7
1656373360000|2022-06-27 23:42:40|112.06|110.26|112.04|110.24|112.06|110.26|112.04|110.24|5
1656373370000|2022-06-27 23:42:50|112.03|110.23|111.88|110.08|112.03|110.23|111.81|110.01|17
1656373380000|2022-06-27 23:43:00|111.89|110.09|111.9|110.1|111.9|110.1|111.85|110.05|11
1656373390000|2022-06-27 23:43:10|111.88|110.08|111.89|110.09|111.89|110.09|111.88|110.08|2
1656373400000|2022-06-27 23:43:20|111.88|110.08|111.88|110.08|111.88|110.08|111.86|110.06|5
1656373410000|2022-06-27 23:43:30|111.87|110.07|111.87|110.07|111.88|110.08|111.87|110.07|3
1656373420000|2022-06-27 23:43:40|111.88|110.08|111.88|110.08|111.88|110.08|111.86|110.06|7
1656373430000|2022-06-27 23:43:50|111.89|110.09|111.88|110.08|111.89|110.09|111.88|110.08|2
1656373440000|2022-06-27 23:44:00|111.89|110.09|111.94|110.14|111.94|110.14|111.88|110.08|12
1656373450000|2022-06-27 23:44:10|111.93|110.13|111.92|110.12|111.93|110.13|111.9|110.1|5
1656373460000|2022-06-27 23:44:20|111.91|110.11|111.87|110.07|111.91|110.11|111.87|110.07|13
1656373470000|2022-06-27 23:44:30|111.88|110.08|111.88|110.08|111.88|110.08|111.87|110.07|7
1656373480000|2022-06-27 23:44:40|111.87|110.07|111.87|110.07|111.88|110.08|111.87|110.07|3
1656373490000|2022-06-27 23:44:50|111.88|110.08|111.89|110.09|111.89|110.09|111.87|110.07|6
1656373500000|2022-06-27 23:45:00|111.88|110.08|111.95|110.15|111.95|110.15|111.87|110.07|7
1656373510000|2022-06-27 23:45:10|111.96|110.16|111.95|110.15|111.96|110.16|111.95|110.15|6
1656373520000|2022-06-27 23:45:20|111.96|110.16|111.96|110.16|111.96|110.16|111.95|110.15|3
1656373530000|2022-06-27 23:45:30|111.97|110.17|111.97|110.17|111.97|110.17|111.97|110.17|1
1656373540000|2022-06-27 23:45:40|111.98|110.18|112.06|110.26|112.09|110.29|111.98|110.18|9
1656373550000|2022-06-27 23:45:50|112.07|110.27|112.05|110.25|112.07|110.27|112.04|110.24|5
1656373560000|2022-06-27 23:46:00|112.06|110.26|112|110.2|112.06|110.26|111.98|110.18|7
1656373570000|2022-06-27 23:46:10|111.97|110.17|111.85|110.05|111.97|110.17|111.82|110.02|14
1656373580000|2022-06-27 23:46:20|111.84|110.04|111.81|110.01|111.84|110.04|111.76|109.96|13
1656373590000|2022-06-27 23:46:30|111.83|110.03|112.05|110.25|112.05|110.25|111.83|110.03|14
1656373600000|2022-06-27 23:46:40|112.06|110.26|112.06|110.26|112.07|110.27|112.03|110.23|8
1656373610000|2022-06-27 23:46:50|112.05|110.25|112.06|110.26|112.06|110.26|112.05|110.25|2
1656373650000|2022-06-27 23:47:30|112.07|110.27|112.13|110.33|112.13|110.33|112.06|110.26|4
1656373660000|2022-06-27 23:47:40|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1656373670000|2022-06-27 23:47:50|112.11|110.31|112.12|110.32|112.12|110.32|112.08|110.28|7
1656373680000|2022-06-27 23:48:00|112.13|110.33|112.12|110.32|112.13|110.33|112.12|110.32|2
1656373690000|2022-06-27 23:48:10|112.13|110.33|112.29|110.49|112.29|110.49|112.13|110.33|9
1656373700000|2022-06-27 23:48:20|112.32|110.52|112.4|110.6|112.41|110.61|112.32|110.52|14
1656373710000|2022-06-27 23:48:30|112.41|110.61|112.38|110.58|112.41|110.61|112.37|110.57|6
1656373720000|2022-06-27 23:48:40|112.39|110.59|112.38|110.58|112.4|110.6|112.38|110.58|6
1656373730000|2022-06-27 23:48:50|112.37|110.57|112.37|110.57|112.38|110.58|112.37|110.57|5
1656373740000|2022-06-27 23:49:00|112.38|110.58|112.37|110.57|112.38|110.58|112.37|110.57|2
1656373750000|2022-06-27 23:49:10|112.38|110.58|112.39|110.59|112.39|110.59|112.38|110.58|2
1656373760000|2022-06-27 23:49:20|112.38|110.58|112.4|110.6|112.44|110.64|112.38|110.58|8
1656373770000|2022-06-27 23:49:30|112.41|110.61|112.41|110.61|112.42|110.62|112.41|110.61|3
1656373780000|2022-06-27 23:49:40|112.4|110.6|112.29|110.49|112.4|110.6|112.29|110.49|8
1656373790000|2022-06-27 23:49:50|112.28|110.48|112.32|110.52|112.32|110.52|112.28|110.48|4
1656373800000|2022-06-27 23:50:00|112.31|110.51|112.29|110.49|112.34|110.54|112.29|110.49|12
1656373810000|2022-06-27 23:50:10|112.3|110.5|112.33|110.53|112.34|110.54|112.3|110.5|12
1656373820000|2022-06-27 23:50:20|112.34|110.54|112.43|110.63|112.43|110.63|112.33|110.53|8
1656373830000|2022-06-27 23:50:30|112.44|110.64|112.43|110.63|112.44|110.64|112.43|110.63|2
1656373840000|2022-06-27 23:50:40|112.41|110.61|112.44|110.64|112.44|110.64|112.41|110.61|4
1656373850000|2022-06-27 23:50:50|112.43|110.63|112.38|110.58|112.43|110.63|112.38|110.58|8
1656373860000|2022-06-27 23:51:00|112.39|110.59|112.38|110.58|112.4|110.6|112.38|110.58|4
1656373870000|2022-06-27 23:51:10|112.39|110.59|112.34|110.54|112.39|110.59|112.34|110.54|9
1656373880000|2022-06-27 23:51:20|112.35|110.55|112.28|110.48|112.35|110.55|112.28|110.48|5
1656373890000|2022-06-27 23:51:30|112.29|110.49|112.29|110.49|112.29|110.49|112.28|110.48|3
1656373920000|2022-06-27 23:52:00|112.28|110.48|112.35|110.55|112.35|110.55|112.28|110.48|7
1656373950000|2022-06-27 23:52:30|112.34|110.54|112.33|110.53|112.34|110.54|112.31|110.51|5
1656373960000|2022-06-27 23:52:40|112.32|110.52|112.33|110.53|112.34|110.54|112.32|110.52|4
1656373970000|2022-06-27 23:52:50|112.32|110.52|112.33|110.53|112.33|110.53|112.32|110.52|2
1656373980000|2022-06-27 23:53:00|112.32|110.52|112.28|110.48|112.33|110.53|112.28|110.48|10
1656373990000|2022-06-27 23:53:10|112.27|110.47|112.26|110.46|112.27|110.47|112.25|110.45|5
1656374000000|2022-06-27 23:53:20|112.25|110.45|112.24|110.44|112.26|110.46|112.24|110.44|8
1656374010000|2022-06-27 23:53:30|112.25|110.45|112.19|110.39|112.27|110.47|112.19|110.39|11
1656374020000|2022-06-27 23:53:40|112.2|110.4|112.23|110.43|112.23|110.43|112.17|110.37|9
1656374030000|2022-06-27 23:53:50|112.24|110.44|112.23|110.43|112.24|110.44|112.23|110.43|6
1656374040000|2022-06-27 23:54:00|112.24|110.44|112.26|110.46|112.28|110.48|112.24|110.44|8
1656374050000|2022-06-27 23:54:10|112.27|110.47|112.26|110.46|112.27|110.47|112.26|110.46|2
1656374060000|2022-06-27 23:54:20|112.27|110.47|112.26|110.46|112.27|110.47|112.26|110.46|2
1656374070000|2022-06-27 23:54:30|112.25|110.45|112.26|110.46|112.26|110.46|112.25|110.45|2
1656374080000|2022-06-27 23:54:40|112.25|110.45|112.27|110.47|112.27|110.47|112.25|110.45|5
1656374100000|2022-06-27 23:55:00|112.26|110.46|112.25|110.45|112.27|110.47|112.25|110.45|6
1656374110000|2022-06-27 23:55:10|112.26|110.46|112.26|110.46|112.26|110.46|112.25|110.45|3
1656374140000|2022-06-27 23:55:40|112.25|110.45|112.25|110.45|112.27|110.47|112.25|110.45|5
1656374150000|2022-06-27 23:55:50|112.26|110.46|112.25|110.45|112.26|110.46|112.25|110.45|4
1656374160000|2022-06-27 23:56:00|112.26|110.46|112.26|110.46|112.26|110.46|112.25|110.45|5
1656374170000|2022-06-27 23:56:10|112.25|110.45|112.25|110.45|112.25|110.45|112.25|110.45|1
1656374180000|2022-06-27 23:56:20|112.21|110.41|112.09|110.29|112.21|110.41|112.09|110.29|12
1656374190000|2022-06-27 23:56:30|112.1|110.3|112.14|110.34|112.14|110.34|112.1|110.3|4
1656374200000|2022-06-27 23:56:40|112.15|110.35|112.23|110.43|112.24|110.44|112.15|110.35|7
1656374220000|2022-06-27 23:57:00|112.21|110.41|112.16|110.36|112.21|110.41|112.16|110.36|9
1656374230000|2022-06-27 23:57:10|112.15|110.35|112.15|110.35|112.16|110.36|112.15|110.35|3
1656374240000|2022-06-27 23:57:20|112.14|110.34|112.14|110.34|112.15|110.35|112.14|110.34|5
1656374250000|2022-06-27 23:57:30|112.15|110.35|112.18|110.38|112.18|110.38|112.15|110.35|3
1656374260000|2022-06-27 23:57:40|112.22|110.42|112.26|110.46|112.26|110.46|112.22|110.42|5
1656374270000|2022-06-27 23:57:50|112.27|110.47|112.32|110.52|112.32|110.52|112.27|110.47|4
1656374280000|2022-06-27 23:58:00|112.31|110.51|112.24|110.44|112.32|110.52|112.23|110.43|14
1656374290000|2022-06-27 23:58:10|112.25|110.45|112.18|110.38|112.25|110.45|112.18|110.38|8
1656374300000|2022-06-27 23:58:20|112.17|110.37|112.14|110.34|112.17|110.37|112.14|110.34|4
1656374310000|2022-06-27 23:58:30|112.13|110.33|112.13|110.33|112.13|110.33|112.02|110.22|14
1656374320000|2022-06-27 23:58:40|112.12|110.32|112.12|110.32|112.13|110.33|112.12|110.32|3
1656374330000|2022-06-27 23:58:50|112.13|110.33|112.14|110.34|112.14|110.34|112.13|110.33|2
1656374340000|2022-06-27 23:59:00|112.16|110.36|112.15|110.35|112.16|110.36|112.14|110.34|6
1656374350000|2022-06-27 23:59:10|112.1|110.3|112.05|110.25|112.1|110.3|112.04|110.24|9
1656374360000|2022-06-27 23:59:20|112.06|110.26|112.06|110.26|112.06|110.26|112.06|110.26|1
1656374380000|2022-06-27 23:59:40|112.07|110.27|112.11|110.31|112.11|110.31|112.07|110.27|2
1656374390000|2022-06-27 23:59:50|112.12|110.32|112.34|110.54|112.34|110.54|112.12|110.32|11
1656374400000|2022-06-28 00:00:00|112.3|110.5|112.33|110.53|112.33|110.53|112.3|110.5|10
1656374410000|2022-06-28 00:00:10|112.32|110.52|112.33|110.53|112.33|110.53|112.31|110.51|5
1656374420000|2022-06-28 00:00:20|112.31|110.51|112.26|110.46|112.32|110.52|112.25|110.45|8
1656374430000|2022-06-28 00:00:30|112.25|110.45|112.19|110.39|112.25|110.45|112.18|110.38|8
1656374440000|2022-06-28 00:00:40|112.2|110.4|112.14|110.34|112.24|110.44|112.14|110.34|15
1656374450000|2022-06-28 00:00:50|112.15|110.35|112.15|110.35|112.19|110.39|112.14|110.34|13
1656374460000|2022-06-28 00:01:00|112.17|110.37|112.16|110.36|112.17|110.37|112.14|110.34|5
1656374480000|2022-06-28 00:01:20|112.15|110.35|112.16|110.36|112.16|110.36|112.15|110.35|4
1656374490000|2022-06-28 00:01:30|112.14|110.34|112.08|110.28|112.14|110.34|112.08|110.28|4
1656374500000|2022-06-28 00:01:40|112.09|110.29|112.13|110.33|112.13|110.33|112.07|110.27|9
1656374510000|2022-06-28 00:01:50|112.14|110.34|112.14|110.34|112.14|110.34|112.13|110.33|5
1656374520000|2022-06-28 00:02:00|112.13|110.33|112.36|110.56|112.37|110.57|112.13|110.33|12
1656374530000|2022-06-28 00:02:10|112.37|110.57|112.36|110.56|112.42|110.62|112.35|110.55|11
1656374540000|2022-06-28 00:02:20|112.35|110.55|112.33|110.53|112.37|110.57|112.31|110.51|15
1656374550000|2022-06-28 00:02:30|112.34|110.54|112.33|110.53|112.34|110.54|112.32|110.52|10
1656374560000|2022-06-28 00:02:40|112.34|110.54|112.31|110.51|112.34|110.54|112.28|110.48|8
1656374570000|2022-06-28 00:02:50|112.34|110.54|112.25|110.45|112.34|110.54|112.23|110.43|12
1656374580000|2022-06-28 00:03:00|112.26|110.46|112.2|110.4|112.27|110.47|112.2|110.4|10
1656374590000|2022-06-28 00:03:10|112.22|110.42|112.27|110.47|112.3|110.5|112.22|110.42|11
1656374600000|2022-06-28 00:03:20|112.28|110.48|112.29|110.49|112.3|110.5|112.28|110.48|8
1656374610000|2022-06-28 00:03:30|112.27|110.47|112.39|110.59|112.43|110.63|112.27|110.47|12
1656374620000|2022-06-28 00:03:40|112.4|110.6|112.44|110.64|112.44|110.64|112.38|110.58|8
1656374630000|2022-06-28 00:03:50|112.45|110.65|112.44|110.64|112.45|110.65|112.44|110.64|4
1656374640000|2022-06-28 00:04:00|112.45|110.65|112.44|110.64|112.45|110.65|112.43|110.63|4
1656374650000|2022-06-28 00:04:10|112.42|110.62|112.52|110.72|112.53|110.73|112.42|110.62|10
1656374660000|2022-06-28 00:04:20|112.5|110.7|112.54|110.74|112.54|110.74|112.5|110.7|3
1656374670000|2022-06-28 00:04:30|112.53|110.73|112.55|110.75|112.56|110.76|112.53|110.73|6
1656374680000|2022-06-28 00:04:40|112.56|110.76|112.55|110.75|112.56|110.76|112.55|110.75|6
1656374690000|2022-06-28 00:04:50|112.5|110.7|112.52|110.72|112.52|110.72|112.48|110.68|7
1656374700000|2022-06-28 00:05:00|112.53|110.73|112.54|110.74|112.56|110.76|112.53|110.73|11
1656374710000|2022-06-28 00:05:10|112.55|110.75|112.57|110.77|112.57|110.77|112.55|110.75|3
1656374720000|2022-06-28 00:05:20|112.61|110.81|112.65|110.85|112.69|110.89|112.61|110.81|8
1656374730000|2022-06-28 00:05:30|112.67|110.87|112.76|110.96|112.76|110.96|112.67|110.87|5
1656374740000|2022-06-28 00:05:40|112.75|110.95|112.75|110.95|112.75|110.95|112.73|110.93|4
1656374750000|2022-06-28 00:05:50|112.74|110.94|112.75|110.95|112.75|110.95|112.74|110.94|4
1656374760000|2022-06-28 00:06:00|112.76|110.96|112.78|110.98|112.79|110.99|112.76|110.96|6
1656374770000|2022-06-28 00:06:10|112.76|110.96|112.78|110.98|112.78|110.98|112.76|110.96|5
1656374780000|2022-06-28 00:06:20|112.81|111.01|112.78|110.98|112.83|111.03|112.78|110.98|5
1656374790000|2022-06-28 00:06:30|112.74|110.94|112.54|110.74|112.75|110.95|112.54|110.74|16
1656374800000|2022-06-28 00:06:40|112.52|110.72|112.55|110.75|112.55|110.75|112.52|110.72|8
1656374810000|2022-06-28 00:06:50|112.56|110.76|112.59|110.79|112.62|110.82|112.56|110.76|7
1656374820000|2022-06-28 00:07:00|112.58|110.78|112.58|110.78|112.59|110.79|112.56|110.76|8
1656374830000|2022-06-28 00:07:10|112.57|110.77|112.6|110.8|112.6|110.8|112.57|110.77|5
1656374840000|2022-06-28 00:07:20|112.62|110.82|112.64|110.84|112.64|110.84|112.62|110.82|3
1656374850000|2022-06-28 00:07:30|112.63|110.83|112.64|110.84|112.64|110.84|112.63|110.83|4
1656374860000|2022-06-28 00:07:40|112.66|110.86|112.73|110.93|112.73|110.93|112.66|110.86|7
1656374870000|2022-06-28 00:07:50|112.74|110.94|112.9|111.1|112.9|111.1|112.73|110.93|11
1656374880000|2022-06-28 00:08:00|112.91|111.11|112.78|110.98|112.91|111.11|112.78|110.98|11
1656374890000|2022-06-28 00:08:10|112.79|110.99|112.79|110.99|112.8|111|112.78|110.98|8
1656374900000|2022-06-28 00:08:20|112.78|110.98|112.72|110.92|112.78|110.98|112.71|110.91|5
1656374910000|2022-06-28 00:08:30|112.71|110.91|112.77|110.97|112.77|110.97|112.7|110.9|7
1656374920000|2022-06-28 00:08:40|112.83|111.03|112.84|111.04|112.84|111.04|112.81|111.01|10
1656374930000|2022-06-28 00:08:50|112.86|111.06|112.85|111.05|112.88|111.08|112.85|111.05|8
1656374940000|2022-06-28 00:09:00|112.86|111.06|112.84|111.04|112.87|111.07|112.83|111.03|8
1656374950000|2022-06-28 00:09:10|112.85|111.05|112.82|111.02|112.85|111.05|112.8|111|8
1656374960000|2022-06-28 00:09:20|112.81|111.01|112.79|110.99|112.81|111.01|112.79|110.99|3
1656374970000|2022-06-28 00:09:30|112.82|111.02|112.77|110.97|112.82|111.02|112.77|110.97|4
1656374980000|2022-06-28 00:09:40|112.76|110.96|112.76|110.96|112.77|110.97|112.76|110.96|5
1656374990000|2022-06-28 00:09:50|112.77|110.97|112.77|110.97|112.77|110.97|112.77|110.97|1
1656375000000|2022-06-28 00:10:00|112.78|110.98|112.82|111.02|112.82|111.02|112.78|110.98|4
1656375010000|2022-06-28 00:10:10|112.84|111.04|112.87|111.07|112.91|111.11|112.84|111.04|7
1656375020000|2022-06-28 00:10:20|112.88|111.08|112.86|111.06|112.88|111.08|112.86|111.06|11
1656375030000|2022-06-28 00:10:30|112.87|111.07|112.8|111|112.87|111.07|112.8|111|11
1656375040000|2022-06-28 00:10:40|112.83|111.03|112.8|111|112.84|111.04|112.8|111|5
1656375050000|2022-06-28 00:10:50|112.79|110.99|112.78|110.98|112.8|111|112.78|110.98|6
1656375060000|2022-06-28 00:11:00|112.79|110.99|112.76|110.96|112.79|110.99|112.76|110.96|12
1656375070000|2022-06-28 00:11:10|112.74|110.94|112.75|110.95|112.78|110.98|112.74|110.94|12
1656375080000|2022-06-28 00:11:20|112.76|110.96|112.78|110.98|112.78|110.98|112.75|110.95|7
1656375090000|2022-06-28 00:11:30|112.77|110.97|112.76|110.96|112.77|110.97|112.76|110.96|4
1656375100000|2022-06-28 00:11:40|112.77|110.97|112.77|110.97|112.78|110.98|112.77|110.97|3
1656375110000|2022-06-28 00:11:50|112.78|110.98|112.78|110.98|112.78|110.98|112.77|110.97|3
1656375120000|2022-06-28 00:12:00|112.77|110.97|112.77|110.97|112.77|110.97|112.76|110.96|3
1656375130000|2022-06-28 00:12:10|112.78|110.98|112.77|110.97|112.78|110.98|112.77|110.97|2
1656375140000|2022-06-28 00:12:20|112.76|110.96|112.73|110.93|112.76|110.96|112.69|110.89|12
1656375150000|2022-06-28 00:12:30|112.74|110.94|112.83|111.03|112.84|111.04|112.74|110.94|8
1656375170000|2022-06-28 00:12:50|112.84|111.04|112.86|111.06|112.88|111.08|112.84|111.04|8
1656375180000|2022-06-28 00:13:00|112.87|111.07|112.89|111.09|112.93|111.13|112.87|111.07|9
1656375190000|2022-06-28 00:13:10|112.9|111.1|112.99|111.19|113.01|111.21|112.9|111.1|10
1656375200000|2022-06-28 00:13:20|112.97|111.17|112.87|111.07|112.97|111.17|112.87|111.07|7
1656375210000|2022-06-28 00:13:30|112.86|111.06|112.85|111.05|112.86|111.06|112.85|111.05|2
1656375220000|2022-06-28 00:13:40|112.8|111|112.82|111.02|112.82|111.02|112.79|110.99|14
1656375230000|2022-06-28 00:13:50|112.83|111.03|112.84|111.04|112.84|111.04|112.81|111.01|11
1656375240000|2022-06-28 00:14:00|112.83|111.03|112.85|111.05|112.85|111.05|112.82|111.02|5
1656375250000|2022-06-28 00:14:10|112.86|111.06|112.86|111.06|112.89|111.09|112.86|111.06|6
1656375260000|2022-06-28 00:14:20|112.87|111.07|112.87|111.07|112.87|111.07|112.86|111.06|3
1656375270000|2022-06-28 00:14:30|112.89|111.09|113|111.2|113|111.2|112.89|111.09|7
1656375280000|2022-06-28 00:14:40|113.01|111.21|112.98|111.18|113.01|111.21|112.97|111.17|4
1656375290000|2022-06-28 00:14:50|112.99|111.19|113.07|111.27|113.07|111.27|112.99|111.19|5
1656375300000|2022-06-28 00:15:00|113.05|111.25|113.05|111.25|113.07|111.27|113.03|111.23|10
1656375310000|2022-06-28 00:15:10|113.04|111.24|112.99|111.19|113.04|111.24|112.99|111.19|2
1656375320000|2022-06-28 00:15:20|113|111.2|113|111.2|113.01|111.21|112.99|111.19|5
1656375330000|2022-06-28 00:15:30|112.99|111.19|113.01|111.21|113.03|111.23|112.99|111.19|7
1656375340000|2022-06-28 00:15:40|113.03|111.23|112.97|111.17|113.03|111.23|112.97|111.17|8
1656375350000|2022-06-28 00:15:50|112.98|111.18|112.97|111.17|112.98|111.18|112.97|111.17|6
1656375360000|2022-06-28 00:16:00|112.98|111.18|112.98|111.18|112.98|111.18|112.97|111.17|3
1656375370000|2022-06-28 00:16:10|112.97|111.17|112.88|111.08|112.98|111.18|112.86|111.06|11
1656375380000|2022-06-28 00:16:20|112.87|111.07|112.89|111.09|112.89|111.09|112.87|111.07|5
1656375390000|2022-06-28 00:16:30|112.9|111.1|112.92|111.12|112.92|111.12|112.89|111.09|5
1656375400000|2022-06-28 00:16:40|112.96|111.16|112.94|111.14|112.96|111.16|112.94|111.14|3
1656375410000|2022-06-28 00:16:50|112.92|111.12|112.9|111.1|112.92|111.12|112.9|111.1|3
1656375420000|2022-06-28 00:17:00|112.91|111.11|112.94|111.14|112.94|111.14|112.91|111.11|3
1656375440000|2022-06-28 00:17:20|112.95|111.15|112.95|111.15|112.95|111.15|112.95|111.15|1
1656375460000|2022-06-28 00:17:40|112.96|111.16|112.96|111.16|112.96|111.16|112.95|111.15|3
1656375470000|2022-06-28 00:17:50|112.95|111.15|112.97|111.17|112.97|111.17|112.95|111.15|3
1656375480000|2022-06-28 00:18:00|112.98|111.18|112.97|111.17|112.98|111.18|112.97|111.17|4
1656375490000|2022-06-28 00:18:10|112.96|111.16|112.96|111.16|112.97|111.17|112.96|111.16|11
1656375500000|2022-06-28 00:18:20|112.97|111.17|112.98|111.18|112.98|111.18|112.96|111.16|10
1656375520000|2022-06-28 00:18:40|112.97|111.17|112.98|111.18|112.98|111.18|112.96|111.16|8
1656375530000|2022-06-28 00:18:50|113|111.2|113.09|111.29|113.13|111.33|113|111.2|12
1656375540000|2022-06-28 00:19:00|113.08|111.28|112.99|111.19|113.08|111.28|112.98|111.18|12
1656375550000|2022-06-28 00:19:10|112.98|111.18|113.01|111.21|113.01|111.21|112.98|111.18|4
1656375560000|2022-06-28 00:19:20|113.1|111.3|113.09|111.29|113.11|111.31|113.07|111.27|11
1656375570000|2022-06-28 00:19:30|113.08|111.28|113.04|111.24|113.08|111.28|113.01|111.21|5
1656375580000|2022-06-28 00:19:40|113.05|111.25|113.01|111.21|113.05|111.25|113.01|111.21|7
1656375590000|2022-06-28 00:19:50|113.02|111.22|113.04|111.24|113.04|111.24|113.01|111.21|7
1656375600000|2022-06-28 00:20:00|113.03|111.23|113.02|111.22|113.04|111.24|113.01|111.21|6
1656375610000|2022-06-28 00:20:10|113.01|111.21|112.99|111.19|113.01|111.21|112.99|111.19|3
1656375620000|2022-06-28 00:20:20|113|111.2|113.01|111.21|113.01|111.21|112.99|111.19|4
1656375630000|2022-06-28 00:20:30|112.99|111.19|112.99|111.19|112.99|111.19|112.99|111.19|1
1656375650000|2022-06-28 00:20:50|112.98|111.18|112.98|111.18|112.98|111.18|112.98|111.18|1
1656375660000|2022-06-28 00:21:00|112.97|111.17|112.91|111.11|112.97|111.17|112.9|111.1|13
1656375670000|2022-06-28 00:21:10|112.92|111.12|112.9|111.1|112.92|111.12|112.89|111.09|5
1656375680000|2022-06-28 00:21:20|112.89|111.09|112.92|111.12|112.92|111.12|112.89|111.09|4
1656375690000|2022-06-28 00:21:30|112.91|111.11|112.91|111.11|112.92|111.12|112.91|111.11|3
1656375700000|2022-06-28 00:21:40|112.92|111.12|112.92|111.12|112.92|111.12|112.92|111.12|1
1656375710000|2022-06-28 00:21:50|112.91|111.11|112.92|111.12|112.92|111.12|112.91|111.11|4
1656375720000|2022-06-28 00:22:00|112.91|111.11|112.92|111.12|112.92|111.12|112.91|111.11|2
1656375730000|2022-06-28 00:22:10|112.9|111.1|112.88|111.08|112.9|111.1|112.88|111.08|3
1656375740000|2022-06-28 00:22:20|112.89|111.09|112.78|110.98|112.9|111.1|112.78|110.98|12
1656375750000|2022-06-28 00:22:30|112.77|110.97|112.76|110.96|112.77|110.97|112.75|110.95|15
1656375760000|2022-06-28 00:22:40|112.77|110.97|112.69|110.89|112.77|110.97|112.69|110.89|6
1656375770000|2022-06-28 00:22:50|112.68|110.88|112.7|110.9|112.71|110.91|112.64|110.84|10
1656375780000|2022-06-28 00:23:00|112.69|110.89|112.64|110.84|112.69|110.89|112.62|110.82|7
1656375790000|2022-06-28 00:23:10|112.65|110.85|112.64|110.84|112.65|110.85|112.64|110.84|2
1656375800000|2022-06-28 00:23:20|112.65|110.85|112.7|110.9|112.7|110.9|112.65|110.85|4
1656375810000|2022-06-28 00:23:30|112.68|110.88|112.67|110.87|112.68|110.88|112.67|110.87|4
1656375820000|2022-06-28 00:23:40|112.66|110.86|112.68|110.88|112.68|110.88|112.66|110.86|5
1656375840000|2022-06-28 00:24:00|112.67|110.87|112.68|110.88|112.68|110.88|112.67|110.87|2
1656375850000|2022-06-28 00:24:10|112.67|110.87|112.59|110.79|112.67|110.87|112.57|110.77|12
1656375860000|2022-06-28 00:24:20|112.6|110.8|112.68|110.88|112.68|110.88|112.6|110.8|7
1656375870000|2022-06-28 00:24:30|112.69|110.89|112.67|110.87|112.69|110.89|112.66|110.86|5
1656375890000|2022-06-28 00:24:50|112.65|110.85|112.77|110.97|112.77|110.97|112.65|110.85|10
1656375900000|2022-06-28 00:25:00|112.78|110.98|112.91|111.11|112.96|111.16|112.78|110.98|17
1656375910000|2022-06-28 00:25:10|112.92|111.12|112.93|111.13|112.93|111.13|112.9|111.1|17
1656375920000|2022-06-28 00:25:20|112.92|111.12|112.9|111.1|112.93|111.13|112.9|111.1|7
1656375950000|2022-06-28 00:25:50|112.91|111.11|112.9|111.1|112.91|111.11|112.9|111.1|2
1656375960000|2022-06-28 00:26:00|112.88|111.08|112.86|111.06|112.88|111.08|112.86|111.06|3
1656375970000|2022-06-28 00:26:10|112.87|111.07|112.87|111.07|112.87|111.07|112.87|111.07|1
1656376000000|2022-06-28 00:26:40|112.88|111.08|112.87|111.07|112.88|111.08|112.87|111.07|2
1656376020000|2022-06-28 00:27:00|112.88|111.08|112.88|111.08|112.88|111.08|112.88|111.08|1
1656376030000|2022-06-28 00:27:10|112.89|111.09|112.8|111|112.89|111.09|112.8|111|5
1656376040000|2022-06-28 00:27:20|112.79|110.99|112.83|111.03|112.84|111.04|112.79|110.99|11
1656376050000|2022-06-28 00:27:30|112.82|111.02|112.79|110.99|112.82|111.02|112.79|110.99|10
1656376060000|2022-06-28 00:27:40|112.8|111|112.79|110.99|112.8|111|112.79|110.99|2
1656376080000|2022-06-28 00:28:00|112.8|111|112.8|111|112.8|111|112.8|111|1
1656376100000|2022-06-28 00:28:20|112.81|111.01|112.8|111|112.81|111.01|112.8|111|2
1656376110000|2022-06-28 00:28:30|112.79|110.99|112.79|110.99|112.8|111|112.79|110.99|7
1656376120000|2022-06-28 00:28:40|112.78|110.98|112.78|110.98|112.78|110.98|112.78|110.98|1
1656376130000|2022-06-28 00:28:50|112.79|110.99|112.79|110.99|112.79|110.99|112.79|110.99|1
1656376140000|2022-06-28 00:29:00|112.8|111|112.8|111|112.8|111|112.8|111|1
1656376150000|2022-06-28 00:29:10|112.79|110.99|112.79|110.99|112.79|110.99|112.79|110.99|1
1656376160000|2022-06-28 00:29:20|112.76|110.96|112.76|110.96|112.77|110.97|112.76|110.96|3
1656376170000|2022-06-28 00:29:30|112.75|110.95|112.75|110.95|112.75|110.95|112.75|110.95|1
1656376180000|2022-06-28 00:29:40|112.76|110.96|112.77|110.97|112.77|110.97|112.76|110.96|4
1656376190000|2022-06-28 00:29:50|112.78|110.98|112.78|110.98|112.78|110.98|112.78|110.98|1
1656376200000|2022-06-28 00:30:00|112.76|110.96|112.67|110.87|112.77|110.97|112.67|110.87|8
1656376210000|2022-06-28 00:30:10|112.68|110.88|112.67|110.87|112.69|110.89|112.67|110.87|5
1656376220000|2022-06-28 00:30:20|112.68|110.88|112.68|110.88|112.68|110.88|112.68|110.88|1
1656376230000|2022-06-28 00:30:30|112.67|110.87|112.59|110.79|112.67|110.87|112.58|110.78|7
1656376240000|2022-06-28 00:30:40|112.63|110.83|112.64|110.84|112.65|110.85|112.63|110.83|5
1656376250000|2022-06-28 00:30:50|112.65|110.85|112.66|110.86|112.66|110.86|112.62|110.82|8
1656376260000|2022-06-28 00:31:00|112.68|110.88|112.72|110.92|112.75|110.95|112.68|110.88|7
1656376270000|2022-06-28 00:31:10|112.69|110.89|112.67|110.87|112.7|110.9|112.67|110.87|6
1656376280000|2022-06-28 00:31:20|112.65|110.85|112.66|110.86|112.66|110.86|112.65|110.85|2
1656376290000|2022-06-28 00:31:30|112.65|110.85|112.56|110.76|112.65|110.85|112.56|110.76|8
1656376300000|2022-06-28 00:31:40|112.57|110.77|112.58|110.78|112.58|110.78|112.57|110.77|2
1656376310000|2022-06-28 00:31:50|112.59|110.79|112.68|110.88|112.68|110.88|112.59|110.79|8
1656376320000|2022-06-28 00:32:00|112.69|110.89|112.68|110.88|112.69|110.89|112.68|110.88|2
1656376330000|2022-06-28 00:32:10|112.69|110.89|112.67|110.87|112.7|110.9|112.66|110.86|6
1656376340000|2022-06-28 00:32:20|112.68|110.88|112.67|110.87|112.69|110.89|112.67|110.87|4
1656376350000|2022-06-28 00:32:30|112.68|110.88|112.67|110.87|112.68|110.88|112.67|110.87|4
1656376370000|2022-06-28 00:32:50|112.68|110.88|112.68|110.88|112.68|110.88|112.68|110.88|1
1656376390000|2022-06-28 00:33:10|112.69|110.89|112.68|110.88|112.7|110.9|112.68|110.88|4
1656376400000|2022-06-28 00:33:20|112.66|110.86|112.63|110.83|112.66|110.86|112.62|110.82|6
1656376410000|2022-06-28 00:33:30|112.62|110.82|112.63|110.83|112.63|110.83|112.62|110.82|4
1656376420000|2022-06-28 00:33:40|112.62|110.82|112.5|110.7|112.62|110.82|112.5|110.7|10
1656376430000|2022-06-28 00:33:50|112.51|110.71|112.51|110.71|112.54|110.74|112.5|110.7|11
1656376440000|2022-06-28 00:34:00|112.5|110.7|112.44|110.64|112.5|110.7|112.41|110.61|8
1656376450000|2022-06-28 00:34:10|112.43|110.63|112.4|110.6|112.49|110.69|112.39|110.59|13
1656376460000|2022-06-28 00:34:20|112.37|110.57|112.33|110.53|112.37|110.57|112.32|110.52|14
1656376470000|2022-06-28 00:34:30|112.34|110.54|112.46|110.66|112.47|110.67|112.34|110.54|8
1656376480000|2022-06-28 00:34:40|112.45|110.65|112.44|110.64|112.45|110.65|112.43|110.63|4
1656376490000|2022-06-28 00:34:50|112.51|110.71|112.49|110.69|112.51|110.71|112.48|110.68|5
1656376500000|2022-06-28 00:35:00|112.5|110.7|112.49|110.69|112.5|110.7|112.49|110.69|2
1656376510000|2022-06-28 00:35:10|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656376520000|2022-06-28 00:35:20|112.46|110.66|112.44|110.64|112.47|110.67|112.44|110.64|4
1656376530000|2022-06-28 00:35:30|112.43|110.63|112.43|110.63|112.49|110.69|112.37|110.57|13
1656376540000|2022-06-28 00:35:40|112.44|110.64|112.38|110.58|112.44|110.64|112.38|110.58|3
1656376560000|2022-06-28 00:36:00|112.37|110.57|112.27|110.47|112.37|110.57|112.27|110.47|12
1656376570000|2022-06-28 00:36:10|112.26|110.46|112.25|110.45|112.26|110.46|112.24|110.44|3
1656376580000|2022-06-28 00:36:20|112.26|110.46|112.22|110.42|112.26|110.46|112.21|110.41|11
1656376590000|2022-06-28 00:36:30|112.23|110.43|112.23|110.43|112.24|110.44|112.22|110.42|9
1656376600000|2022-06-28 00:36:40|112.24|110.44|112.23|110.43|112.24|110.44|112.23|110.43|10
1656376610000|2022-06-28 00:36:50|112.22|110.42|112.06|110.26|112.22|110.42|112.06|110.26|8
1656376620000|2022-06-28 00:37:00|112.07|110.27|112.14|110.34|112.14|110.34|112.07|110.27|9
1656376630000|2022-06-28 00:37:10|112.13|110.33|112.14|110.34|112.15|110.35|112.13|110.33|4
1656376640000|2022-06-28 00:37:20|112.15|110.35|112.2|110.4|112.2|110.4|112.15|110.35|5
1656376650000|2022-06-28 00:37:30|112.21|110.41|112.31|110.51|112.34|110.54|112.21|110.41|12
1656376660000|2022-06-28 00:37:40|112.32|110.52|112.29|110.49|112.32|110.52|112.27|110.47|9
1656376670000|2022-06-28 00:37:50|112.3|110.5|112.31|110.51|112.32|110.52|112.3|110.5|6
1656376680000|2022-06-28 00:38:00|112.32|110.52|112.29|110.49|112.32|110.52|112.28|110.48|12
1656376690000|2022-06-28 00:38:10|112.27|110.47|112.21|110.41|112.27|110.47|112.2|110.4|6
1656376700000|2022-06-28 00:38:20|112.2|110.4|112.1|110.3|112.2|110.4|112.08|110.28|11
1656376710000|2022-06-28 00:38:30|112.11|110.31|112.08|110.28|112.14|110.34|112.07|110.27|19
1656376720000|2022-06-28 00:38:40|112.07|110.27|112|110.2|112.07|110.27|111.93|110.13|22
1656376730000|2022-06-28 00:38:50|111.99|110.19|111.99|110.19|112|110.2|111.97|110.17|15
1656376740000|2022-06-28 00:39:00|112|110.2|112|110.2|112|110.2|111.99|110.19|5
1656376750000|2022-06-28 00:39:10|111.98|110.18|111.93|110.13|111.98|110.18|111.9|110.1|12
1656376760000|2022-06-28 00:39:20|111.91|110.11|111.93|110.13|111.93|110.13|111.91|110.11|5
1656376770000|2022-06-28 00:39:30|111.92|110.12|112.01|110.21|112.01|110.21|111.92|110.12|8
1656376780000|2022-06-28 00:39:40|111.98|110.18|111.99|110.19|112.01|110.21|111.98|110.18|5
1656376790000|2022-06-28 00:39:50|112|110.2|111.96|110.16|112|110.2|111.94|110.14|8
1656376800000|2022-06-28 00:40:00|111.97|110.17|111.98|110.18|112|110.2|111.93|110.13|9
1656376810000|2022-06-28 00:40:10|112|110.2|111.95|110.15|112|110.2|111.95|110.15|3
1656376820000|2022-06-28 00:40:20|111.96|110.16|111.95|110.15|111.96|110.16|111.94|110.14|4
1656376830000|2022-06-28 00:40:30|111.94|110.14|111.95|110.15|111.98|110.18|111.94|110.14|4
1656376840000|2022-06-28 00:40:40|111.94|110.14|111.71|109.91|111.94|110.14|111.65|109.85|22
1656376850000|2022-06-28 00:40:50|111.7|109.9|111.66|109.86|111.74|109.94|111.63|109.83|16
1656376860000|2022-06-28 00:41:00|111.68|109.88|111.77|109.97|111.79|109.99|111.68|109.88|9
1656376870000|2022-06-28 00:41:10|111.76|109.96|111.57|109.77|111.76|109.96|111.57|109.77|15
1656376880000|2022-06-28 00:41:20|111.56|109.76|111.63|109.83|111.63|109.83|111.53|109.73|11
1656376890000|2022-06-28 00:41:30|111.64|109.84|111.66|109.86|111.68|109.88|111.64|109.84|12
1656376900000|2022-06-28 00:41:40|111.65|109.85|111.72|109.92|111.72|109.92|111.59|109.79|15
1656376910000|2022-06-28 00:41:50|111.71|109.91|111.6|109.8|111.71|109.91|111.57|109.77|11
1656376920000|2022-06-28 00:42:00|111.61|109.81|111.65|109.85|111.65|109.85|111.6|109.8|6
1656376930000|2022-06-28 00:42:10|111.66|109.86|111.79|109.99|111.79|109.99|111.66|109.86|5
1656376940000|2022-06-28 00:42:20|111.78|109.98|111.77|109.97|111.79|109.99|111.77|109.97|4
1656376950000|2022-06-28 00:42:30|111.78|109.98|111.84|110.04|111.84|110.04|111.78|109.98|6
1656376960000|2022-06-28 00:42:40|111.82|110.02|111.83|110.03|111.83|110.03|111.8|110|3
1656376970000|2022-06-28 00:42:50|111.89|110.09|111.89|110.09|111.94|110.14|111.88|110.08|12
1656376980000|2022-06-28 00:43:00|111.87|110.07|111.78|109.98|111.87|110.07|111.78|109.98|8
1656376990000|2022-06-28 00:43:10|111.8|110|111.74|109.94|111.8|110|111.74|109.94|9
1656377000000|2022-06-28 00:43:20|111.73|109.93|111.74|109.94|111.74|109.94|111.73|109.93|4
1656377010000|2022-06-28 00:43:30|111.73|109.93|111.77|109.97|111.77|109.97|111.73|109.93|4
1656377020000|2022-06-28 00:43:40|111.76|109.96|111.76|109.96|111.76|109.96|111.76|109.96|1
1656377030000|2022-06-28 00:43:50|111.74|109.94|111.74|109.94|111.74|109.94|111.73|109.93|3
1656377040000|2022-06-28 00:44:00|111.73|109.93|111.69|109.89|111.75|109.95|111.66|109.86|9
1656377050000|2022-06-28 00:44:10|111.68|109.88|111.68|109.88|111.68|109.88|111.67|109.87|5
1656377060000|2022-06-28 00:44:20|111.7|109.9|111.72|109.92|111.73|109.93|111.7|109.9|7
1656377080000|2022-06-28 00:44:40|111.73|109.93|111.85|110.05|111.85|110.05|111.73|109.93|10
1656377090000|2022-06-28 00:44:50|111.86|110.06|111.87|110.07|111.93|110.13|111.86|110.06|16
1656377100000|2022-06-28 00:45:00|111.86|110.06|111.81|110.01|111.88|110.08|111.81|110.01|9
1656377110000|2022-06-28 00:45:10|111.76|109.96|111.93|110.13|111.93|110.13|111.76|109.96|15
1656377120000|2022-06-28 00:45:20|111.94|110.14|111.95|110.15|111.95|110.15|111.94|110.14|2
1656377130000|2022-06-28 00:45:30|112|110.2|112.02|110.22|112.05|110.25|111.97|110.17|9
1656377150000|2022-06-28 00:45:50|112.04|110.24|112.04|110.24|112.04|110.24|112.04|110.24|1
1656377160000|2022-06-28 00:46:00|112.03|110.23|112.03|110.23|112.03|110.23|112.03|110.23|1
1656377170000|2022-06-28 00:46:10|112.04|110.24|112.01|110.21|112.05|110.25|111.97|110.17|10
1656377180000|2022-06-28 00:46:20|112.02|110.22|112.03|110.23|112.03|110.23|112.02|110.22|2
1656377190000|2022-06-28 00:46:30|112.05|110.25|111.95|110.15|112.05|110.25|111.95|110.15|7
1656377200000|2022-06-28 00:46:40|111.94|110.14|111.86|110.06|111.94|110.14|111.85|110.05|8
1656377210000|2022-06-28 00:46:50|111.91|110.11|111.93|110.13|111.93|110.13|111.91|110.11|4
1656377220000|2022-06-28 00:47:00|111.94|110.14|112.03|110.23|112.03|110.23|111.94|110.14|8
1656377230000|2022-06-28 00:47:10|112.04|110.24|112.06|110.26|112.06|110.26|112.04|110.24|5
1656377240000|2022-06-28 00:47:20|112.05|110.25|112.04|110.24|112.05|110.25|112.04|110.24|2
1656377260000|2022-06-28 00:47:40|112.05|110.25|112.06|110.26|112.07|110.27|112.05|110.25|5
1656377270000|2022-06-28 00:47:50|112.05|110.25|112.05|110.25|112.05|110.25|112.05|110.25|1
1656377280000|2022-06-28 00:48:00|112.06|110.26|112.11|110.31|112.16|110.36|112.05|110.25|19
1656377290000|2022-06-28 00:48:10|112.12|110.32|112.03|110.23|112.12|110.32|112.02|110.22|11
1656377300000|2022-06-28 00:48:20|112.02|110.22|111.96|110.16|112.02|110.22|111.96|110.16|4
1656377310000|2022-06-28 00:48:30|111.95|110.15|111.98|110.18|112|110.2|111.95|110.15|7
1656377320000|2022-06-28 00:48:40|111.99|110.19|112.02|110.22|112.02|110.22|111.99|110.19|6
1656377330000|2022-06-28 00:48:50|112.03|110.23|112.07|110.27|112.07|110.27|112.03|110.23|4
1656377340000|2022-06-28 00:49:00|112.06|110.26|112.05|110.25|112.06|110.26|112.05|110.25|2
1656377350000|2022-06-28 00:49:10|112.04|110.24|112.04|110.24|112.04|110.24|112.03|110.23|3
1656377360000|2022-06-28 00:49:20|112.05|110.25|112.05|110.25|112.05|110.25|112.05|110.25|1
1656377370000|2022-06-28 00:49:30|112.06|110.26|112.07|110.27|112.07|110.27|112.06|110.26|2
1656377380000|2022-06-28 00:49:40|112.06|110.26|112.07|110.27|112.07|110.27|112.06|110.26|2
1656377390000|2022-06-28 00:49:50|112.06|110.26|112.07|110.27|112.07|110.27|112.06|110.26|2
1656377400000|2022-06-28 00:50:00|112.06|110.26|111.96|110.16|112.06|110.26|111.95|110.15|6
1656377410000|2022-06-28 00:50:10|111.95|110.15|111.96|110.16|111.96|110.16|111.93|110.13|6
1656377420000|2022-06-28 00:50:20|111.92|110.12|111.97|110.17|111.97|110.17|111.92|110.12|7
1656377430000|2022-06-28 00:50:30|112|110.2|112.03|110.23|112.04|110.24|112|110.2|8
1656377450000|2022-06-28 00:50:50|112.02|110.22|112|110.2|112.02|110.22|111.98|110.18|4
1656377460000|2022-06-28 00:51:00|111.99|110.19|112|110.2|112.02|110.22|111.99|110.19|5
1656377470000|2022-06-28 00:51:10|112.01|110.21|111.98|110.18|112.01|110.21|111.97|110.17|4
1656377480000|2022-06-28 00:51:20|111.99|110.19|112.02|110.22|112.02|110.22|111.99|110.19|6
1656377490000|2022-06-28 00:51:30|112.03|110.23|112.12|110.32|112.13|110.33|112.03|110.23|9
1656377500000|2022-06-28 00:51:40|112.11|110.31|112.12|110.32|112.12|110.32|112.11|110.31|2
1656377510000|2022-06-28 00:51:50|112.11|110.31|112.12|110.32|112.12|110.32|112.11|110.31|2
1656377520000|2022-06-28 00:52:00|112.13|110.33|112.24|110.44|112.24|110.44|112.13|110.33|14
1656377530000|2022-06-28 00:52:10|112.23|110.43|112.17|110.37|112.24|110.44|112.16|110.36|7
1656377540000|2022-06-28 00:52:20|112.18|110.38|112.19|110.39|112.19|110.39|112.18|110.38|2
1656377550000|2022-06-28 00:52:30|112.18|110.38|112.16|110.36|112.18|110.38|112.15|110.35|4
1656377560000|2022-06-28 00:52:40|112.15|110.35|112.15|110.35|112.16|110.36|112.14|110.34|5
1656377570000|2022-06-28 00:52:50|112.14|110.34|112.16|110.36|112.22|110.42|112.14|110.34|9
1656377580000|2022-06-28 00:53:00|112.19|110.39|112.1|110.3|112.19|110.39|112.09|110.29|8
1656377590000|2022-06-28 00:53:10|112.08|110.28|112.08|110.28|112.08|110.28|112.07|110.27|5
1656377600000|2022-06-28 00:53:20|112.07|110.27|112.06|110.26|112.07|110.27|112.06|110.26|2
1656377610000|2022-06-28 00:53:30|112.04|110.24|112.03|110.23|112.04|110.24|112.01|110.21|8
1656377620000|2022-06-28 00:53:40|112.04|110.24|112.08|110.28|112.08|110.28|112.04|110.24|4
1656377630000|2022-06-28 00:53:50|112.13|110.33|112.13|110.33|112.13|110.33|112.13|110.33|1
1656377640000|2022-06-28 00:54:00|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656377650000|2022-06-28 00:54:10|112.09|110.29|112.17|110.37|112.17|110.37|112.09|110.29|6
1656377660000|2022-06-28 00:54:20|112.15|110.35|112.22|110.42|112.23|110.43|112.14|110.34|5
1656377670000|2022-06-28 00:54:30|112.19|110.39|112.19|110.39|112.19|110.39|112.19|110.39|1
1656377680000|2022-06-28 00:54:40|112.2|110.4|112.2|110.4|112.2|110.4|112.2|110.4|1
1656377690000|2022-06-28 00:54:50|112.19|110.39|112.18|110.38|112.19|110.39|112.18|110.38|2
1656377700000|2022-06-28 00:55:00|112.19|110.39|112.2|110.4|112.2|110.4|112.19|110.39|2
1656377710000|2022-06-28 00:55:10|112.19|110.39|112.18|110.38|112.19|110.39|112.18|110.38|2
1656377720000|2022-06-28 00:55:20|112.19|110.39|112.19|110.39|112.19|110.39|112.19|110.39|1
1656377730000|2022-06-28 00:55:30|112.2|110.4|112.18|110.38|112.2|110.4|112.18|110.38|3
1656377740000|2022-06-28 00:55:40|112.16|110.36|112.17|110.37|112.17|110.37|112.13|110.33|6
1656377750000|2022-06-28 00:55:50|112.18|110.38|112.22|110.42|112.23|110.43|112.18|110.38|5
1656377760000|2022-06-28 00:56:00|112.24|110.44|112.24|110.44|112.25|110.45|112.23|110.43|5
1656377770000|2022-06-28 00:56:10|112.25|110.45|112.24|110.44|112.26|110.46|112.24|110.44|4
1656377780000|2022-06-28 00:56:20|112.23|110.43|112.18|110.38|112.24|110.44|112.17|110.37|9
1656377790000|2022-06-28 00:56:30|112.17|110.37|112.18|110.38|112.18|110.38|112.17|110.37|2
1656377800000|2022-06-28 00:56:40|112.17|110.37|112.15|110.35|112.17|110.37|112.15|110.35|3
1656377810000|2022-06-28 00:56:50|112.16|110.36|112.18|110.38|112.18|110.38|112.16|110.36|3
1656377820000|2022-06-28 00:57:00|112.19|110.39|112.19|110.39|112.19|110.39|112.19|110.39|1
1656377840000|2022-06-28 00:57:20|112.23|110.43|112.23|110.43|112.23|110.43|112.23|110.43|1
1656377850000|2022-06-28 00:57:30|112.22|110.42|112.18|110.38|112.22|110.42|112.18|110.38|3
1656377860000|2022-06-28 00:57:40|112.16|110.36|112.17|110.37|112.17|110.37|112.16|110.36|2
1656377870000|2022-06-28 00:57:50|112.18|110.38|112.22|110.42|112.23|110.43|112.18|110.38|7
1656377880000|2022-06-28 00:58:00|112.21|110.41|112.17|110.37|112.21|110.41|112.17|110.37|3
1656377890000|2022-06-28 00:58:10|112.14|110.34|112.13|110.33|112.14|110.34|112.13|110.33|2
1656377900000|2022-06-28 00:58:20|112.1|110.3|112.09|110.29|112.1|110.3|112.09|110.29|2
1656377910000|2022-06-28 00:58:30|112.1|110.3|112.09|110.29|112.1|110.3|112.09|110.29|2
1656377920000|2022-06-28 00:58:40|112.08|110.28|112.08|110.28|112.08|110.28|112.07|110.27|7
1656377930000|2022-06-28 00:58:50|112.07|110.27|112.09|110.29|112.09|110.29|112.07|110.27|3
1656377940000|2022-06-28 00:59:00|112.14|110.34|112.14|110.34|112.14|110.34|112.14|110.34|1
1656377950000|2022-06-28 00:59:10|112.15|110.35|112.18|110.38|112.18|110.38|112.15|110.35|4
1656377960000|2022-06-28 00:59:20|112.19|110.39|112.18|110.38|112.2|110.4|112.18|110.38|3
1656377970000|2022-06-28 00:59:30|112.19|110.39|112.24|110.44|112.24|110.44|112.19|110.39|4
1656377980000|2022-06-28 00:59:40|112.23|110.43|112.22|110.42|112.24|110.44|112.22|110.42|4
1656377990000|2022-06-28 00:59:50|112.23|110.43|112.23|110.43|112.23|110.43|112.23|110.43|1
1656378000000|2022-06-28 01:00:00|112.22|110.42|112.24|110.44|112.24|110.44|112.22|110.42|5
1656378010000|2022-06-28 01:00:10|112.23|110.43|112.23|110.43|112.24|110.44|112.22|110.42|5
1656378030000|2022-06-28 01:00:30|112.22|110.42|112.25|110.45|112.25|110.45|112.22|110.42|4
1656378040000|2022-06-28 01:00:40|112.27|110.47|112.35|110.55|112.37|110.57|112.27|110.47|6
1656378050000|2022-06-28 01:00:50|112.36|110.56|112.32|110.52|112.36|110.56|112.32|110.52|4
1656378070000|2022-06-28 01:01:10|112.33|110.53|112.33|110.53|112.35|110.55|112.33|110.53|5
1656378080000|2022-06-28 01:01:20|112.37|110.57|112.58|110.78|112.58|110.78|112.36|110.56|6
1656378090000|2022-06-28 01:01:30|112.57|110.77|112.49|110.69|112.57|110.77|112.47|110.67|14
1656378100000|2022-06-28 01:01:40|112.5|110.7|112.5|110.7|112.51|110.71|112.48|110.68|6
1656378110000|2022-06-28 01:01:50|112.51|110.71|112.54|110.74|112.55|110.75|112.51|110.71|6
1656378120000|2022-06-28 01:02:00|112.55|110.75|112.55|110.75|112.56|110.76|112.54|110.74|9
1656378130000|2022-06-28 01:02:10|112.56|110.76|112.53|110.73|112.57|110.77|112.53|110.73|11
1656378140000|2022-06-28 01:02:20|112.5|110.7|112.53|110.73|112.53|110.73|112.5|110.7|10
1656378150000|2022-06-28 01:02:30|112.52|110.72|112.52|110.72|112.52|110.72|112.51|110.71|5
1656378160000|2022-06-28 01:02:40|112.53|110.73|112.55|110.75|112.55|110.75|112.53|110.73|3
1656378170000|2022-06-28 01:02:50|112.56|110.76|112.61|110.81|112.61|110.81|112.52|110.72|7
1656378180000|2022-06-28 01:03:00|112.63|110.83|112.59|110.79|112.64|110.84|112.58|110.78|9
1656378190000|2022-06-28 01:03:10|112.58|110.78|112.56|110.76|112.58|110.78|112.55|110.75|6
1656378200000|2022-06-28 01:03:20|112.55|110.75|112.59|110.79|112.59|110.79|112.55|110.75|8
1656378210000|2022-06-28 01:03:30|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|2
1656378220000|2022-06-28 01:03:40|112.56|110.76|112.58|110.78|112.58|110.78|112.56|110.76|3
1656378230000|2022-06-28 01:03:50|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1656378240000|2022-06-28 01:04:00|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|2
1656378250000|2022-06-28 01:04:10|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|2
1656378260000|2022-06-28 01:04:20|112.58|110.78|112.58|110.78|112.59|110.79|112.58|110.78|3
1656378270000|2022-06-28 01:04:30|112.56|110.76|112.57|110.77|112.58|110.78|112.56|110.76|3
1656378280000|2022-06-28 01:04:40|112.58|110.78|112.57|110.77|112.58|110.78|112.57|110.77|2
1656378290000|2022-06-28 01:04:50|112.58|110.78|112.58|110.78|112.58|110.78|112.58|110.78|1
1656378300000|2022-06-28 01:05:00|112.6|110.8|112.59|110.79|112.6|110.8|112.59|110.79|2
1656378310000|2022-06-28 01:05:10|112.57|110.77|112.58|110.78|112.58|110.78|112.57|110.77|2
1656378320000|2022-06-28 01:05:20|112.57|110.77|112.57|110.77|112.57|110.77|112.56|110.76|3
1656378330000|2022-06-28 01:05:30|112.56|110.76|112.56|110.76|112.57|110.77|112.56|110.76|3
1656378340000|2022-06-28 01:05:40|112.57|110.77|112.5|110.7|112.57|110.77|112.5|110.7|7
1656378350000|2022-06-28 01:05:50|112.51|110.71|112.42|110.62|112.51|110.71|112.42|110.62|10
1656378360000|2022-06-28 01:06:00|112.43|110.63|112.44|110.64|112.44|110.64|112.43|110.63|2
1656378380000|2022-06-28 01:06:20|112.45|110.65|112.49|110.69|112.49|110.69|112.45|110.65|4
1656378390000|2022-06-28 01:06:30|112.5|110.7|112.62|110.82|112.62|110.82|112.5|110.7|4
1656378420000|2022-06-28 01:07:00|112.63|110.83|112.64|110.84|112.65|110.85|112.63|110.83|3
1656378430000|2022-06-28 01:07:10|112.65|110.85|112.65|110.85|112.65|110.85|112.65|110.85|1
1656378440000|2022-06-28 01:07:20|112.67|110.87|112.67|110.87|112.67|110.87|112.67|110.87|1
1656378450000|2022-06-28 01:07:30|112.66|110.86|112.66|110.86|112.66|110.86|112.66|110.86|1
1656378470000|2022-06-28 01:07:50|112.67|110.87|112.66|110.86|112.67|110.87|112.66|110.86|2
1656378480000|2022-06-28 01:08:00|112.62|110.82|112.65|110.85|112.65|110.85|112.62|110.82|3
1656378490000|2022-06-28 01:08:10|112.64|110.84|112.65|110.85|112.65|110.85|112.64|110.84|2
1656378500000|2022-06-28 01:08:20|112.66|110.86|112.67|110.87|112.67|110.87|112.66|110.86|2
1656378510000|2022-06-28 01:08:30|112.66|110.86|112.65|110.85|112.66|110.86|112.65|110.85|2
1656378520000|2022-06-28 01:08:40|112.66|110.86|112.65|110.85|112.66|110.86|112.65|110.85|4
1656378530000|2022-06-28 01:08:50|112.66|110.86|112.66|110.86|112.66|110.86|112.65|110.85|3
1656378540000|2022-06-28 01:09:00|112.65|110.85|112.68|110.88|112.68|110.88|112.64|110.84|7
1656378550000|2022-06-28 01:09:10|112.67|110.87|112.66|110.86|112.67|110.87|112.65|110.85|15
1656378560000|2022-06-28 01:09:20|112.65|110.85|112.61|110.81|112.66|110.86|112.61|110.81|6
1656378570000|2022-06-28 01:09:30|112.62|110.82|112.65|110.85|112.65|110.85|112.62|110.82|2
1656378580000|2022-06-28 01:09:40|112.64|110.84|112.66|110.86|112.66|110.86|112.64|110.84|3
1656378590000|2022-06-28 01:09:50|112.67|110.87|112.67|110.87|112.67|110.87|112.67|110.87|1
1656378600000|2022-06-28 01:10:00|112.66|110.86|112.69|110.89|112.69|110.89|112.66|110.86|5
1656378610000|2022-06-28 01:10:10|112.66|110.86|112.67|110.87|112.67|110.87|112.66|110.86|2
1656378620000|2022-06-28 01:10:20|112.66|110.86|112.52|110.72|112.66|110.86|112.52|110.72|16
1656378630000|2022-06-28 01:10:30|112.51|110.71|112.5|110.7|112.51|110.71|112.45|110.65|8
1656378640000|2022-06-28 01:10:40|112.52|110.72|112.48|110.68|112.52|110.72|112.47|110.67|7
1656378650000|2022-06-28 01:10:50|112.49|110.69|112.39|110.59|112.49|110.69|112.38|110.58|8
1656378660000|2022-06-28 01:11:00|112.4|110.6|112.46|110.66|112.46|110.66|112.39|110.59|5
1656378680000|2022-06-28 01:11:20|112.47|110.67|112.5|110.7|112.5|110.7|112.47|110.67|3
1656378690000|2022-06-28 01:11:30|112.54|110.74|112.64|110.84|112.65|110.85|112.54|110.74|11
1656378700000|2022-06-28 01:11:40|112.61|110.81|112.59|110.79|112.63|110.83|112.59|110.79|5
1656378710000|2022-06-28 01:11:50|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656378720000|2022-06-28 01:12:00|112.59|110.79|112.57|110.77|112.59|110.79|112.56|110.76|11
1656378730000|2022-06-28 01:12:10|112.56|110.76|112.57|110.77|112.57|110.77|112.56|110.76|2
1656378740000|2022-06-28 01:12:20|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|2
1656378750000|2022-06-28 01:12:30|112.6|110.8|112.64|110.84|112.64|110.84|112.6|110.8|3
1656378760000|2022-06-28 01:12:40|112.65|110.85|112.67|110.87|112.68|110.88|112.65|110.85|4
1656378780000|2022-06-28 01:13:00|112.64|110.84|112.71|110.91|112.73|110.93|112.64|110.84|9
1656378790000|2022-06-28 01:13:10|112.7|110.9|112.71|110.91|112.71|110.91|112.66|110.86|6
1656378800000|2022-06-28 01:13:20|112.7|110.9|112.69|110.89|112.7|110.9|112.68|110.88|5
1656378820000|2022-06-28 01:13:40|112.68|110.88|112.69|110.89|112.69|110.89|112.68|110.88|4
1656378840000|2022-06-28 01:14:00|112.68|110.88|112.56|110.76|112.68|110.88|112.55|110.75|8
1656378850000|2022-06-28 01:14:10|112.57|110.77|112.58|110.78|112.58|110.78|112.57|110.77|2
1656378870000|2022-06-28 01:14:30|112.59|110.79|112.65|110.85|112.65|110.85|112.59|110.79|3
1656378880000|2022-06-28 01:14:40|112.66|110.86|112.65|110.85|112.66|110.86|112.65|110.85|2
1656378890000|2022-06-28 01:14:50|112.62|110.82|112.64|110.84|112.64|110.84|112.62|110.82|5
1656378930000|2022-06-28 01:15:30|112.62|110.82|112.58|110.78|112.62|110.82|112.56|110.76|11
1656378940000|2022-06-28 01:15:40|112.59|110.79|112.58|110.78|112.59|110.79|112.58|110.78|2
1656378950000|2022-06-28 01:15:50|112.59|110.79|112.58|110.78|112.59|110.79|112.58|110.78|4
1656378960000|2022-06-28 01:16:00|112.59|110.79|112.57|110.77|112.59|110.79|112.57|110.77|3
1656378970000|2022-06-28 01:16:10|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|4
1656378980000|2022-06-28 01:16:20|112.58|110.78|112.58|110.78|112.59|110.79|112.58|110.78|7
1656378990000|2022-06-28 01:16:30|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1656379030000|2022-06-28 01:17:10|112.58|110.78|112.56|110.76|112.58|110.78|112.56|110.76|4
1656379050000|2022-06-28 01:17:30|112.57|110.77|112.57|110.77|112.57|110.77|112.56|110.76|5
1656379060000|2022-06-28 01:17:40|112.56|110.76|112.56|110.76|112.57|110.77|112.56|110.76|5
1656379070000|2022-06-28 01:17:50|112.57|110.77|112.57|110.77|112.57|110.77|112.56|110.76|7
1656379080000|2022-06-28 01:18:00|112.56|110.76|112.57|110.77|112.57|110.77|112.56|110.76|4
1656379110000|2022-06-28 01:18:30|112.56|110.76|112.58|110.78|112.59|110.79|112.56|110.76|6
1656379130000|2022-06-28 01:18:50|112.57|110.77|112.57|110.77|112.57|110.77|112.57|110.77|1
1656379140000|2022-06-28 01:19:00|112.56|110.76|112.52|110.72|112.57|110.77|112.52|110.72|5
1656379150000|2022-06-28 01:19:10|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|1
1656379160000|2022-06-28 01:19:20|112.52|110.72|112.51|110.71|112.52|110.72|112.51|110.71|2
1656379170000|2022-06-28 01:19:30|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656379190000|2022-06-28 01:19:50|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|1
1656379200000|2022-06-28 01:20:00|112.48|110.68|112.42|110.62|112.48|110.68|112.41|110.61|9
1656379210000|2022-06-28 01:20:10|112.43|110.63|112.41|110.61|112.44|110.64|112.41|110.61|7
1656379220000|2022-06-28 01:20:20|112.4|110.6|112.38|110.58|112.4|110.6|112.38|110.58|2
1656379230000|2022-06-28 01:20:30|112.35|110.55|112.33|110.53|112.35|110.55|112.33|110.53|3
1656379240000|2022-06-28 01:20:40|112.32|110.52|112.36|110.56|112.36|110.56|112.32|110.52|6
1656379250000|2022-06-28 01:20:50|112.35|110.55|112.22|110.42|112.35|110.55|112.22|110.42|9
1656379260000|2022-06-28 01:21:00|112.21|110.41|112.19|110.39|112.21|110.41|112.18|110.38|7
1656379270000|2022-06-28 01:21:10|112.2|110.4|112.2|110.4|112.2|110.4|112.19|110.39|3
1656379280000|2022-06-28 01:21:20|112.18|110.38|112.18|110.38|112.18|110.38|112.18|110.38|1
1656379290000|2022-06-28 01:21:30|112.19|110.39|112.14|110.34|112.19|110.39|112.11|110.31|12
1656379300000|2022-06-28 01:21:40|112.15|110.35|112.16|110.36|112.16|110.36|112.14|110.34|6
1656379310000|2022-06-28 01:21:50|112.17|110.37|112.17|110.37|112.17|110.37|112.17|110.37|1
1656379320000|2022-06-28 01:22:00|112.15|110.35|112.1|110.3|112.15|110.35|112.1|110.3|7
1656379340000|2022-06-28 01:22:20|112.07|110.27|112.04|110.24|112.09|110.29|111.96|110.16|18
1656379350000|2022-06-28 01:22:30|112.03|110.23|112.04|110.24|112.04|110.24|112.03|110.23|4
1656379360000|2022-06-28 01:22:40|112.03|110.23|112.02|110.22|112.04|110.24|112.02|110.22|4
1656379370000|2022-06-28 01:22:50|111.99|110.19|112.04|110.24|112.04|110.24|111.99|110.19|6
1656379380000|2022-06-28 01:23:00|112.05|110.25|111.99|110.19|112.05|110.25|111.97|110.17|9
1656379390000|2022-06-28 01:23:10|111.98|110.18|111.93|110.13|111.98|110.18|111.9|110.1|11
1656379400000|2022-06-28 01:23:20|111.92|110.12|111.91|110.11|111.92|110.12|111.89|110.09|6
1656379410000|2022-06-28 01:23:30|111.89|110.09|111.91|110.11|111.91|110.11|111.89|110.09|7
1656379420000|2022-06-28 01:23:40|111.89|110.09|111.91|110.11|111.91|110.11|111.88|110.08|7
1656379430000|2022-06-28 01:23:50|111.9|110.1|111.9|110.1|111.91|110.11|111.9|110.1|3
1656379440000|2022-06-28 01:24:00|111.87|110.07|111.89|110.09|111.89|110.09|111.87|110.07|3
1656379470000|2022-06-28 01:24:30|111.91|110.11|111.89|110.09|111.91|110.11|111.89|110.09|2
1656379480000|2022-06-28 01:24:40|111.88|110.08|111.81|110.01|111.88|110.08|111.8|110|13
1656379490000|2022-06-28 01:24:50|111.82|110.02|111.79|109.99|111.84|110.04|111.78|109.98|10
1656379500000|2022-06-28 01:25:00|111.77|109.97|111.75|109.95|111.8|110|111.71|109.91|8
1656379510000|2022-06-28 01:25:10|111.71|109.91|111.75|109.95|111.75|109.95|111.71|109.91|4
1656379520000|2022-06-28 01:25:20|111.74|109.94|111.75|109.95|111.75|109.95|111.74|109.94|4
1656379530000|2022-06-28 01:25:30|111.74|109.94|111.73|109.93|111.74|109.94|111.71|109.91|8
1656379540000|2022-06-28 01:25:40|111.72|109.92|111.74|109.94|111.74|109.94|111.71|109.91|8
1656379570000|2022-06-28 01:26:10|111.71|109.91|111.75|109.95|111.75|109.95|111.71|109.91|3
1656379580000|2022-06-28 01:26:20|111.74|109.94|111.75|109.95|111.75|109.95|111.74|109.94|2
1656379590000|2022-06-28 01:26:30|111.76|109.96|111.76|109.96|111.76|109.96|111.76|109.96|1
1656379600000|2022-06-28 01:26:40|111.86|110.06|111.98|110.18|111.99|110.19|111.86|110.06|11
1656379610000|2022-06-28 01:26:50|111.99|110.19|111.98|110.18|111.99|110.19|111.98|110.18|2
1656379620000|2022-06-28 01:27:00|111.96|110.16|111.83|110.03|111.99|110.19|111.83|110.03|10
1656379630000|2022-06-28 01:27:10|111.82|110.02|111.76|109.96|111.82|110.02|111.75|109.95|13
1656379640000|2022-06-28 01:27:20|111.77|109.97|111.82|110.02|111.85|110.05|111.77|109.97|13
1656379650000|2022-06-28 01:27:30|111.81|110.01|111.79|109.99|111.81|110.01|111.79|109.99|3
1656379660000|2022-06-28 01:27:40|111.77|109.97|111.59|109.79|111.78|109.98|111.59|109.79|12
1656379670000|2022-06-28 01:27:50|111.6|109.8|111.47|109.67|111.62|109.82|111.47|109.67|15
1656379680000|2022-06-28 01:28:00|111.45|109.65|111.51|109.71|111.54|109.74|111.45|109.65|8
1656379690000|2022-06-28 01:28:10|111.48|109.68|111.5|109.7|111.52|109.72|111.48|109.68|6
1656379700000|2022-06-28 01:28:20|111.49|109.69|111.3|109.5|111.49|109.69|111.3|109.5|11
1656379710000|2022-06-28 01:28:30|111.24|109.44|111.22|109.42|111.24|109.44|111.22|109.42|7
1656379720000|2022-06-28 01:28:40|111.21|109.41|111.22|109.42|111.22|109.42|111.21|109.41|10
1656379730000|2022-06-28 01:28:50|111.21|109.41|111.22|109.42|111.23|109.43|111.21|109.41|6
1656379740000|2022-06-28 01:29:00|111.23|109.43|111.2|109.4|111.23|109.43|111.18|109.38|7
1656379750000|2022-06-28 01:29:10|111.21|109.41|111.22|109.42|111.22|109.42|111.2|109.4|4
1656379760000|2022-06-28 01:29:20|111.23|109.43|111.25|109.45|111.25|109.45|111.23|109.43|2
1656379780000|2022-06-28 01:29:40|111.23|109.43|111.2|109.4|111.25|109.45|111.2|109.4|6
1656379790000|2022-06-28 01:29:50|111.21|109.41|111.2|109.4|111.21|109.41|111.2|109.4|4
1656379800000|2022-06-28 01:30:00|111.19|109.39|111.21|109.41|111.23|109.43|111.17|109.37|16
1656379810000|2022-06-28 01:30:10|111.2|109.4|111.2|109.4|111.22|109.42|111.19|109.39|7
1656379820000|2022-06-28 01:30:20|111.21|109.41|111.19|109.39|111.21|109.41|111.18|109.38|9
1656379830000|2022-06-28 01:30:30|111.18|109.38|111.11|109.31|111.18|109.38|111.06|109.26|8
1656379840000|2022-06-28 01:30:40|111.12|109.32|111.11|109.31|111.12|109.32|111.11|109.31|4
1656379850000|2022-06-28 01:30:50|111.12|109.32|111.15|109.35|111.16|109.36|111.11|109.31|6
1656379860000|2022-06-28 01:31:00|111.17|109.37|111.18|109.38|111.2|109.4|111.15|109.35|16
1656379870000|2022-06-28 01:31:10|111.11|109.31|111.14|109.34|111.14|109.34|111.08|109.28|8
1656379880000|2022-06-28 01:31:20|111.13|109.33|111.14|109.34|111.14|109.34|111.13|109.33|2
1656379890000|2022-06-28 01:31:30|111.15|109.35|111.15|109.35|111.15|109.35|111.14|109.34|3
1656379910000|2022-06-28 01:31:50|111.16|109.36|111.16|109.36|111.16|109.36|111.16|109.36|1
1656379930000|2022-06-28 01:32:10|111.14|109.34|111.09|109.29|111.16|109.36|111.09|109.29|5
1656379940000|2022-06-28 01:32:20|111.1|109.3|111.06|109.26|111.12|109.32|111.06|109.26|15
1656379950000|2022-06-28 01:32:30|111.05|109.25|110.75|108.95|111.05|109.25|110.75|108.95|12
1656379960000|2022-06-28 01:32:40|110.74|108.94|110.57|108.77|110.74|108.94|110.48|108.68|23
1656379970000|2022-06-28 01:32:50|110.61|108.81|110.72|108.92|110.72|108.92|110.61|108.81|13
1656379980000|2022-06-28 01:33:00|110.73|108.93|110.72|108.92|110.76|108.96|110.69|108.89|13
1656379990000|2022-06-28 01:33:10|110.68|108.88|110.74|108.94|110.76|108.96|110.68|108.88|11
1656380000000|2022-06-28 01:33:20|110.73|108.93|110.71|108.91|110.73|108.93|110.7|108.9|3
1656380010000|2022-06-28 01:33:30|110.7|108.9|110.68|108.88|110.71|108.91|110.68|108.88|7
1656380020000|2022-06-28 01:33:40|110.69|108.89|110.63|108.83|110.69|108.89|110.58|108.78|16
1656380030000|2022-06-28 01:33:50|110.62|108.82|110.61|108.81|110.66|108.86|110.59|108.79|8
1656380040000|2022-06-28 01:34:00|110.62|108.82|110.77|108.97|110.82|109.02|110.62|108.82|15
1656380050000|2022-06-28 01:34:10|110.76|108.96|110.71|108.91|110.76|108.96|110.63|108.83|17
1656380060000|2022-06-28 01:34:20|110.72|108.92|110.66|108.86|110.72|108.92|110.66|108.86|6
1656380070000|2022-06-28 01:34:30|110.67|108.87|110.67|108.87|110.67|108.87|110.66|108.86|3
1656380080000|2022-06-28 01:34:40|110.68|108.88|111|109.2|111|109.2|110.66|108.86|15
1656380090000|2022-06-28 01:34:50|111.01|109.21|110.86|109.06|111.01|109.21|110.8|109|27
1656380100000|2022-06-28 01:35:00|110.85|109.05|110.94|109.14|110.94|109.14|110.85|109.05|18
1656380110000|2022-06-28 01:35:10|110.93|109.13|110.99|109.19|110.99|109.19|110.86|109.06|17
1656380120000|2022-06-28 01:35:20|110.98|109.18|111.11|109.31|111.11|109.31|110.98|109.18|13
1656380130000|2022-06-28 01:35:30|111.1|109.3|111.08|109.28|111.11|109.31|111.07|109.27|11
1656380140000|2022-06-28 01:35:40|111.07|109.27|110.99|109.19|111.07|109.27|110.95|109.15|16
1656380150000|2022-06-28 01:35:50|111|109.2|111.08|109.28|111.08|109.28|111|109.2|12
1656380160000|2022-06-28 01:36:00|111.09|109.29|111.1|109.3|111.1|109.3|111.08|109.28|5
1656380170000|2022-06-28 01:36:10|111.06|109.26|111.09|109.29|111.1|109.3|111.04|109.24|9
1656380180000|2022-06-28 01:36:20|111.08|109.28|110.94|109.14|111.09|109.29|110.92|109.12|11
1656380190000|2022-06-28 01:36:30|110.93|109.13|110.92|109.12|110.93|109.13|110.84|109.04|12
1656380200000|2022-06-28 01:36:40|110.93|109.13|110.94|109.14|110.96|109.16|110.93|109.13|11
1656380210000|2022-06-28 01:36:50|110.93|109.13|110.98|109.18|111.01|109.21|110.93|109.13|11
1656380220000|2022-06-28 01:37:00|110.97|109.17|110.99|109.19|110.99|109.19|110.94|109.14|15
1656380230000|2022-06-28 01:37:10|111|109.2|111.15|109.35|111.15|109.35|111|109.2|18
1656380240000|2022-06-28 01:37:20|111.14|109.34|111.15|109.35|111.15|109.35|111.12|109.32|9
1656380250000|2022-06-28 01:37:30|111.14|109.34|111.08|109.28|111.15|109.35|111.08|109.28|10
1656380260000|2022-06-28 01:37:40|111.09|109.29|111.09|109.29|111.09|109.29|111.07|109.27|7
1656380270000|2022-06-28 01:37:50|111.08|109.28|111.09|109.29|111.09|109.29|111.07|109.27|6
1656380280000|2022-06-28 01:38:00|111.11|109.31|111.02|109.22|111.11|109.31|111.02|109.22|5
1656380290000|2022-06-28 01:38:10|111.03|109.23|111.1|109.3|111.1|109.3|111.03|109.23|6
1656380300000|2022-06-28 01:38:20|111.09|109.29|111.09|109.29|111.1|109.3|111.09|109.29|3
1656380310000|2022-06-28 01:38:30|111.1|109.3|111.1|109.3|111.1|109.3|111.1|109.3|1
1656380320000|2022-06-28 01:38:40|111.11|109.31|111.2|109.4|111.22|109.42|111.11|109.31|19
1656380330000|2022-06-28 01:38:50|111.19|109.39|111.09|109.29|111.21|109.41|111.08|109.28|13
1656380340000|2022-06-28 01:39:00|111.1|109.3|111.1|109.3|111.11|109.31|111.09|109.29|7
1656380350000|2022-06-28 01:39:10|111.09|109.29|111.04|109.24|111.1|109.3|111.02|109.22|5
1656380360000|2022-06-28 01:39:20|111.05|109.25|111.02|109.22|111.05|109.25|111.01|109.21|8
1656380370000|2022-06-28 01:39:30|111.01|109.21|111.03|109.23|111.04|109.24|111.01|109.21|4
1656380380000|2022-06-28 01:39:40|111.02|109.22|111.02|109.22|111.02|109.22|111|109.2|5
1656380390000|2022-06-28 01:39:50|111.03|109.23|110.96|109.16|111.03|109.23|110.94|109.14|6
1656380400000|2022-06-28 01:40:00|110.99|109.19|111|109.2|111.05|109.25|110.97|109.17|12
1656380410000|2022-06-28 01:40:10|110.99|109.19|111|109.2|111.01|109.21|110.99|109.19|4
1656380420000|2022-06-28 01:40:20|110.99|109.19|110.79|108.99|110.99|109.19|110.78|108.98|14
1656380430000|2022-06-28 01:40:30|110.81|109.01|110.84|109.04|110.85|109.05|110.8|109|7
1656380440000|2022-06-28 01:40:40|110.85|109.05|110.86|109.06|110.87|109.07|110.85|109.05|4
1656380450000|2022-06-28 01:40:50|110.87|109.07|110.94|109.14|110.94|109.14|110.86|109.06|8
1656380460000|2022-06-28 01:41:00|110.95|109.15|110.95|109.15|110.95|109.15|110.94|109.14|3
1656380470000|2022-06-28 01:41:10|110.9|109.1|110.93|109.13|110.93|109.13|110.89|109.09|7
1656380480000|2022-06-28 01:41:20|110.95|109.15|111.09|109.29|111.09|109.29|110.95|109.15|6
1656380490000|2022-06-28 01:41:30|111.1|109.3|111.1|109.3|111.1|109.3|111.1|109.3|1
1656380500000|2022-06-28 01:41:40|111.12|109.32|111.21|109.41|111.21|109.41|111.12|109.32|8
1656380510000|2022-06-28 01:41:50|111.2|109.4|111.06|109.26|111.2|109.4|111.06|109.26|8
1656380520000|2022-06-28 01:42:00|111.05|109.25|111.06|109.26|111.08|109.28|111.05|109.25|8
1656380530000|2022-06-28 01:42:10|111.05|109.25|110.97|109.17|111.06|109.26|110.96|109.16|11
1656380540000|2022-06-28 01:42:20|110.98|109.18|111.11|109.31|111.11|109.31|110.98|109.18|13
1656380550000|2022-06-28 01:42:30|111.1|109.3|111.08|109.28|111.12|109.32|111.05|109.25|9
1656380560000|2022-06-28 01:42:40|111.07|109.27|111.13|109.33|111.13|109.33|111.06|109.26|6
1656380570000|2022-06-28 01:42:50|111.12|109.32|111.1|109.3|111.12|109.32|111.1|109.3|5
1656380580000|2022-06-28 01:43:00|111.11|109.31|111.2|109.4|111.2|109.4|111.11|109.31|7
1656380590000|2022-06-28 01:43:10|111.19|109.39|111.12|109.32|111.19|109.39|111.11|109.31|11
1656380600000|2022-06-28 01:43:20|111.13|109.33|111.14|109.34|111.14|109.34|111.13|109.33|6
1656380610000|2022-06-28 01:43:30|111.13|109.33|111.1|109.3|111.13|109.33|111.08|109.28|7
1656380620000|2022-06-28 01:43:40|111.11|109.31|111.11|109.31|111.11|109.31|111.11|109.31|1
1656380630000|2022-06-28 01:43:50|111.1|109.3|111.11|109.31|111.11|109.31|111.1|109.3|2
1656380640000|2022-06-28 01:44:00|111.1|109.3|111.1|109.3|111.11|109.31|111.05|109.25|9
1656380650000|2022-06-28 01:44:10|111.11|109.31|111.05|109.25|111.12|109.32|111.05|109.25|6
1656380670000|2022-06-28 01:44:30|111.06|109.26|111.12|109.32|111.12|109.32|111.06|109.26|12
1656380680000|2022-06-28 01:44:40|111.11|109.31|111.11|109.31|111.12|109.32|111.11|109.31|3
1656380690000|2022-06-28 01:44:50|111.12|109.32|111.13|109.33|111.13|109.33|111.11|109.31|5
1656380700000|2022-06-28 01:45:00|111.14|109.34|111.18|109.38|111.21|109.41|111.14|109.34|6
1656380710000|2022-06-28 01:45:10|111.17|109.37|111.21|109.41|111.21|109.41|111.15|109.35|5
1656380720000|2022-06-28 01:45:20|111.22|109.42|111.2|109.4|111.22|109.42|111.2|109.4|5
1656380730000|2022-06-28 01:45:30|111.19|109.39|111.18|109.38|111.2|109.4|111.18|109.38|4
1656380740000|2022-06-28 01:45:40|111.19|109.39|111.14|109.34|111.19|109.39|111.13|109.33|7
1656380750000|2022-06-28 01:45:50|111.13|109.33|111.14|109.34|111.15|109.35|111.13|109.33|8
1656380760000|2022-06-28 01:46:00|111.13|109.33|111.04|109.24|111.13|109.33|111.03|109.23|17
1656380770000|2022-06-28 01:46:10|111.05|109.25|111.03|109.23|111.05|109.25|111.03|109.23|5
1656380780000|2022-06-28 01:46:20|111.02|109.22|110.96|109.16|111.02|109.22|110.93|109.13|12
1656380790000|2022-06-28 01:46:30|110.97|109.17|111.03|109.23|111.03|109.23|110.96|109.16|8
1656380800000|2022-06-28 01:46:40|111.04|109.24|111.05|109.25|111.05|109.25|111.04|109.24|4
1656380810000|2022-06-28 01:46:50|111.04|109.24|111.03|109.23|111.04|109.24|111.02|109.22|4
1656380820000|2022-06-28 01:47:00|111.01|109.21|111.02|109.22|111.02|109.22|111.01|109.21|2
1656380830000|2022-06-28 01:47:10|111.03|109.23|111.02|109.22|111.05|109.25|111.02|109.22|6
1656380840000|2022-06-28 01:47:20|111.03|109.23|111.02|109.22|111.04|109.24|111.01|109.21|12
1656380850000|2022-06-28 01:47:30|111.03|109.23|111.03|109.23|111.04|109.24|111.02|109.22|5
1656380860000|2022-06-28 01:47:40|111.02|109.22|111.02|109.22|111.02|109.22|111.02|109.22|1
1656380870000|2022-06-28 01:47:50|111.03|109.23|111.04|109.24|111.04|109.24|111.03|109.23|2
1656380880000|2022-06-28 01:48:00|111.03|109.23|111.01|109.21|111.03|109.23|110.99|109.19|8
1656380900000|2022-06-28 01:48:20|111.02|109.22|111.05|109.25|111.05|109.25|111.02|109.22|6
1656380910000|2022-06-28 01:48:30|111.06|109.26|111.15|109.35|111.15|109.35|111.06|109.26|7
1656380920000|2022-06-28 01:48:40|111.13|109.33|111.1|109.3|111.14|109.34|111.1|109.3|8
1656380930000|2022-06-28 01:48:50|111.09|109.29|111.1|109.3|111.1|109.3|111.04|109.24|6
1656380940000|2022-06-28 01:49:00|111.11|109.31|111.1|109.3|111.11|109.31|111.09|109.29|6
1656380950000|2022-06-28 01:49:10|111.11|109.31|111.07|109.27|111.11|109.31|111.05|109.25|8
1656380960000|2022-06-28 01:49:20|111.1|109.3|111.01|109.21|111.11|109.31|111|109.2|17
1656380970000|2022-06-28 01:49:30|111.02|109.22|111.01|109.21|111.02|109.22|111.01|109.21|6
1656380980000|2022-06-28 01:49:40|111.02|109.22|111.02|109.22|111.02|109.22|111.02|109.22|1
1656380990000|2022-06-28 01:49:50|110.99|109.19|110.93|109.13|110.99|109.19|110.93|109.13|7
1656381000000|2022-06-28 01:50:00|110.92|109.12|110.93|109.13|110.95|109.15|110.79|108.99|18
1656381010000|2022-06-28 01:50:10|110.92|109.12|110.73|108.93|110.92|109.12|110.72|108.92|10
1656381020000|2022-06-28 01:50:20|110.72|108.92|110.66|108.86|110.74|108.94|110.66|108.86|14
1656381030000|2022-06-28 01:50:30|110.65|108.85|110.61|108.81|110.65|108.85|110.57|108.77|10
1656381040000|2022-06-28 01:50:40|110.62|108.82|110.65|108.85|110.66|108.86|110.61|108.81|13
1656381050000|2022-06-28 01:50:50|110.66|108.86|110.66|108.86|110.66|108.86|110.64|108.84|7
1656381060000|2022-06-28 01:51:00|110.68|108.88|110.74|108.94|110.86|109.06|110.68|108.88|19
1656381070000|2022-06-28 01:51:10|110.72|108.92|110.55|108.75|110.72|108.92|110.54|108.74|19
1656381080000|2022-06-28 01:51:20|110.54|108.74|110.57|108.77|110.58|108.78|110.52|108.72|13
1656381090000|2022-06-28 01:51:30|110.59|108.79|110.62|108.82|110.62|108.82|110.59|108.79|4
1656381100000|2022-06-28 01:51:40|110.64|108.84|110.76|108.96|110.76|108.96|110.63|108.83|15
1656381110000|2022-06-28 01:51:50|110.8|109|110.86|109.06|110.86|109.06|110.8|109|13
1656381120000|2022-06-28 01:52:00|110.87|109.07|110.84|109.04|110.87|109.07|110.84|109.04|10
1656381130000|2022-06-28 01:52:10|110.82|109.02|110.87|109.07|110.88|109.08|110.79|108.99|16
1656381140000|2022-06-28 01:52:20|110.86|109.06|110.87|109.07|110.88|109.08|110.84|109.04|13
1656381150000|2022-06-28 01:52:30|110.88|109.08|110.96|109.16|110.96|109.16|110.87|109.07|10
1656381160000|2022-06-28 01:52:40|110.98|109.18|110.95|109.15|111.03|109.23|110.95|109.15|9
1656381170000|2022-06-28 01:52:50|110.94|109.14|110.93|109.13|110.97|109.17|110.92|109.12|8
1656381180000|2022-06-28 01:53:00|110.94|109.14|110.93|109.13|110.94|109.14|110.85|109.05|11
1656381190000|2022-06-28 01:53:10|110.88|109.08|110.94|109.14|110.94|109.14|110.86|109.06|9
1656381200000|2022-06-28 01:53:20|110.93|109.13|110.85|109.05|110.93|109.13|110.85|109.05|4
1656381210000|2022-06-28 01:53:30|110.89|109.09|110.93|109.13|110.93|109.13|110.88|109.08|11
1656381220000|2022-06-28 01:53:40|110.94|109.14|110.9|109.1|110.94|109.14|110.85|109.05|11
1656381230000|2022-06-28 01:53:50|110.91|109.11|110.9|109.1|110.93|109.13|110.89|109.09|12
1656381240000|2022-06-28 01:54:00|110.92|109.12|110.86|109.06|110.92|109.12|110.83|109.03|9
1656381250000|2022-06-28 01:54:10|110.85|109.05|110.76|108.96|110.91|109.11|110.76|108.96|16
1656381260000|2022-06-28 01:54:20|110.75|108.95|110.56|108.76|110.76|108.96|110.56|108.76|19
1656381270000|2022-06-28 01:54:30|110.57|108.77|110.58|108.78|110.59|108.79|110.53|108.73|10
1656381280000|2022-06-28 01:54:40|110.59|108.79|110.54|108.74|110.59|108.79|110.53|108.73|8
1656381290000|2022-06-28 01:54:50|110.57|108.77|110.68|108.88|110.68|108.88|110.57|108.77|8
1656381300000|2022-06-28 01:55:00|110.67|108.87|110.64|108.84|110.67|108.87|110.64|108.84|6
1656381310000|2022-06-28 01:55:10|110.65|108.85|110.67|108.87|110.67|108.87|110.65|108.85|3
1656381320000|2022-06-28 01:55:20|110.68|108.88|110.68|108.88|110.68|108.88|110.68|108.88|1
1656381330000|2022-06-28 01:55:30|110.69|108.89|110.67|108.87|110.73|108.93|110.65|108.85|17
1656381340000|2022-06-28 01:55:40|110.66|108.86|110.64|108.84|110.66|108.86|110.56|108.76|17
1656381360000|2022-06-28 01:56:00|110.63|108.83|110.64|108.84|110.64|108.84|110.63|108.83|2
1656381370000|2022-06-28 01:56:10|110.65|108.85|110.63|108.83|110.65|108.85|110.63|108.83|3
1656381380000|2022-06-28 01:56:20|110.59|108.79|110.51|108.71|110.59|108.79|110.51|108.71|8
1656381390000|2022-06-28 01:56:30|110.52|108.72|110.52|108.72|110.52|108.72|110.52|108.72|1
1656381400000|2022-06-28 01:56:40|110.53|108.73|110.51|108.71|110.53|108.73|110.49|108.69|8
1656381410000|2022-06-28 01:56:50|110.5|108.7|110.46|108.66|110.5|108.7|110.46|108.66|4
1656381420000|2022-06-28 01:57:00|110.47|108.67|110.48|108.68|110.48|108.68|110.46|108.66|8
1656381430000|2022-06-28 01:57:10|110.47|108.67|110.47|108.67|110.47|108.67|110.46|108.66|3
1656381440000|2022-06-28 01:57:20|110.48|108.68|110.35|108.55|110.48|108.68|110.34|108.54|16
1656381450000|2022-06-28 01:57:30|110.36|108.56|110.29|108.49|110.42|108.62|110.28|108.48|11
1656381460000|2022-06-28 01:57:40|110.3|108.5|109.56|107.76|110.3|108.5|109.51|107.71|28
1656381470000|2022-06-28 01:57:50|109.59|107.79|109.76|107.96|109.76|107.96|109.55|107.75|25
1656381480000|2022-06-28 01:58:00|109.75|107.95|109.87|108.07|109.87|108.07|109.74|107.94|10
1656381490000|2022-06-28 01:58:10|109.86|108.06|109.67|107.87|109.86|108.06|109.59|107.79|25
1656381500000|2022-06-28 01:58:20|109.68|107.88|109.4|107.6|109.72|107.92|109.4|107.6|23
1656381510000|2022-06-28 01:58:30|109.38|107.58|109.23|107.43|109.4|107.6|109.22|107.42|25
1656381520000|2022-06-28 01:58:40|109.22|107.42|109.31|107.51|109.31|107.51|109.21|107.41|13
1656381530000|2022-06-28 01:58:50|109.3|107.5|109.4|107.6|109.4|107.6|109.3|107.5|17
1656381540000|2022-06-28 01:59:00|109.51|107.71|109.54|107.74|109.67|107.87|109.49|107.69|17
1656381550000|2022-06-28 01:59:10|109.57|107.77|109.45|107.65|109.61|107.81|109.44|107.64|18
1656381560000|2022-06-28 01:59:20|109.44|107.64|109.48|107.68|109.48|107.68|109.39|107.59|12
1656381570000|2022-06-28 01:59:30|109.49|107.69|109.47|107.67|109.57|107.77|109.46|107.66|14
1656381580000|2022-06-28 01:59:40|109.46|107.66|109.58|107.78|109.58|107.78|109.46|107.66|10
1656381590000|2022-06-28 01:59:50|109.63|107.83|109.8|108|109.83|108.03|109.63|107.83|20
1656381600000|2022-06-28 02:00:00|109.79|107.99|109.59|107.79|109.79|107.99|109.59|107.79|26
1656381610000|2022-06-28 02:00:10|109.6|107.8|109.72|107.92|109.76|107.96|109.6|107.8|20
1656381620000|2022-06-28 02:00:20|109.67|107.87|109.65|107.85|109.72|107.92|109.65|107.85|15
1656381630000|2022-06-28 02:00:30|109.64|107.84|109.6|107.8|109.64|107.84|109.59|107.79|8
1656381640000|2022-06-28 02:00:40|109.61|107.81|109.51|107.71|109.61|107.81|109.51|107.71|13
1656381650000|2022-06-28 02:00:50|109.52|107.72|109.54|107.74|109.57|107.77|109.46|107.66|16
1656381660000|2022-06-28 02:01:00|109.5|107.7|109.56|107.76|109.57|107.77|109.5|107.7|10
1656381670000|2022-06-28 02:01:10|109.64|107.84|109.76|107.96|109.76|107.96|109.64|107.84|15
1656381680000|2022-06-28 02:01:20|109.75|107.95|109.76|107.96|109.77|107.97|109.73|107.93|7
1656381690000|2022-06-28 02:01:30|109.75|107.95|109.77|107.97|109.77|107.97|109.75|107.95|3
1656381700000|2022-06-28 02:01:40|109.84|108.04|109.77|107.97|109.85|108.05|109.77|107.97|12
1656381710000|2022-06-28 02:01:50|109.8|108|109.81|108.01|109.81|108.01|109.78|107.98|6
1656381720000|2022-06-28 02:02:00|109.8|108|109.81|108.01|109.81|108.01|109.8|108|2
1656381730000|2022-06-28 02:02:10|109.82|108.02|109.86|108.06|109.86|108.06|109.82|108.02|9
1656381740000|2022-06-28 02:02:20|109.85|108.05|109.81|108.01|109.85|108.05|109.8|108|7
1656381750000|2022-06-28 02:02:30|109.82|108.02|109.82|108.02|109.82|108.02|109.8|108|9
1656381760000|2022-06-28 02:02:40|109.8|108|109.81|108.01|109.81|108.01|109.8|108|4
1656381770000|2022-06-28 02:02:50|109.8|108|109.8|108|109.8|108|109.8|108|1
1656381780000|2022-06-28 02:03:00|109.77|107.97|109.78|107.98|109.79|107.99|109.77|107.97|5
1656381790000|2022-06-28 02:03:10|109.79|107.99|109.86|108.06|109.86|108.06|109.79|107.99|6
1656381800000|2022-06-28 02:03:20|109.85|108.05|109.87|108.07|109.87|108.07|109.85|108.05|3
1656381810000|2022-06-28 02:03:30|109.88|108.08|110.04|108.24|110.06|108.26|109.88|108.08|12
1656381820000|2022-06-28 02:03:40|110.03|108.23|109.99|108.19|110.03|108.23|109.98|108.18|7
1656381830000|2022-06-28 02:03:50|109.98|108.18|109.97|108.17|110|108.2|109.9|108.1|9
1656381840000|2022-06-28 02:04:00|109.96|108.16|109.89|108.09|109.96|108.16|109.89|108.09|4
1656381850000|2022-06-28 02:04:10|109.9|108.1|109.92|108.12|109.92|108.12|109.88|108.08|5
1656381860000|2022-06-28 02:04:20|109.91|108.11|109.98|108.18|109.98|108.18|109.91|108.11|3
1656381870000|2022-06-28 02:04:30|109.99|108.19|109.99|108.19|110.01|108.21|109.99|108.19|6
1656381880000|2022-06-28 02:04:40|110|108.2|110|108.2|110|108.2|110|108.2|1
1656381890000|2022-06-28 02:04:50|110.01|108.21|110.01|108.21|110.02|108.22|110|108.2|6
1656381900000|2022-06-28 02:05:00|110.02|108.22|110.06|108.26|110.08|108.28|110.02|108.22|10
1656381910000|2022-06-28 02:05:10|110.07|108.27|110.1|108.3|110.1|108.3|110.07|108.27|3
1656381920000|2022-06-28 02:05:20|110.08|108.28|110.08|108.28|110.19|108.39|110.08|108.28|12
1656381930000|2022-06-28 02:05:30|110.09|108.29|110.09|108.29|110.1|108.3|110.09|108.29|3
1656381940000|2022-06-28 02:05:40|110.08|108.28|110.08|108.28|110.08|108.28|110.08|108.28|1
1656381950000|2022-06-28 02:05:50|110.05|108.25|109.93|108.13|110.06|108.26|109.93|108.13|8
1656381960000|2022-06-28 02:06:00|109.94|108.14|109.96|108.16|110|108.2|109.94|108.14|10
1656381970000|2022-06-28 02:06:10|109.95|108.15|109.91|108.11|109.95|108.15|109.9|108.1|5
1656381980000|2022-06-28 02:06:20|109.92|108.12|109.96|108.16|109.99|108.19|109.92|108.12|6
1656381990000|2022-06-28 02:06:30|109.97|108.17|110.01|108.21|110.01|108.21|109.97|108.17|4
1656382000000|2022-06-28 02:06:40|110.02|108.22|110.01|108.21|110.02|108.22|110|108.2|3
1656382010000|2022-06-28 02:06:50|110.05|108.25|110.11|108.31|110.12|108.32|110.05|108.25|14
1656382020000|2022-06-28 02:07:00|110.1|108.3|110.05|108.25|110.1|108.3|110.04|108.24|8
1656382030000|2022-06-28 02:07:10|110.04|108.24|109.99|108.19|110.07|108.27|109.99|108.19|11
1656382040000|2022-06-28 02:07:20|110|108.2|109.99|108.19|110|108.2|109.99|108.19|2
1656382050000|2022-06-28 02:07:30|110|108.2|110|108.2|110|108.2|109.99|108.19|7
1656382060000|2022-06-28 02:07:40|109.99|108.19|109.99|108.19|110|108.2|109.99|108.19|3
1656382070000|2022-06-28 02:07:50|110|108.2|110.01|108.21|110.01|108.21|109.99|108.19|6
1656382080000|2022-06-28 02:08:00|110|108.2|110|108.2|110.01|108.21|109.97|108.17|8
1656382090000|2022-06-28 02:08:10|109.99|108.19|109.9|108.1|109.99|108.19|109.89|108.09|8
1656382100000|2022-06-28 02:08:20|109.91|108.11|109.86|108.06|109.91|108.11|109.86|108.06|6
1656382110000|2022-06-28 02:08:30|109.87|108.07|109.88|108.08|109.9|108.1|109.87|108.07|6
1656382130000|2022-06-28 02:08:50|109.89|108.09|109.85|108.05|109.9|108.1|109.8|108|9
1656382140000|2022-06-28 02:09:00|109.84|108.04|109.67|107.87|109.84|108.04|109.67|107.87|10
1656382150000|2022-06-28 02:09:10|109.68|107.88|109.67|107.87|109.68|107.88|109.67|107.87|6
1656382160000|2022-06-28 02:09:20|109.66|107.86|109.6|107.8|109.66|107.86|109.6|107.8|7
1656382170000|2022-06-28 02:09:30|109.59|107.79|109.58|107.78|109.59|107.79|109.54|107.74|4
1656382180000|2022-06-28 02:09:40|109.59|107.79|109.62|107.82|109.62|107.82|109.59|107.79|4
1656382190000|2022-06-28 02:09:50|109.63|107.83|109.62|107.82|109.63|107.83|109.62|107.82|2
1656382200000|2022-06-28 02:10:00|109.63|107.83|109.6|107.8|109.63|107.83|109.6|107.8|5
1656382210000|2022-06-28 02:10:10|109.59|107.79|109.49|107.69|109.6|107.8|109.49|107.69|12
1656382220000|2022-06-28 02:10:20|109.5|107.7|109.54|107.74|109.54|107.74|109.5|107.7|4
1656382240000|2022-06-28 02:10:40|109.52|107.72|109.54|107.74|109.54|107.74|109.49|107.69|9
1656382250000|2022-06-28 02:10:50|109.55|107.75|109.56|107.76|109.56|107.76|109.55|107.75|2
1656382260000|2022-06-28 02:11:00|109.55|107.75|109.55|107.75|109.55|107.75|109.55|107.75|1
1656382280000|2022-06-28 02:11:20|109.54|107.74|109.37|107.57|109.54|107.74|109.37|107.57|10
1656382290000|2022-06-28 02:11:30|109.34|107.54|109.34|107.54|109.37|107.57|109.33|107.53|11
1656382300000|2022-06-28 02:11:40|109.33|107.53|109.28|107.48|109.34|107.54|109.27|107.47|8
1656382310000|2022-06-28 02:11:50|109.29|107.49|109.27|107.47|109.29|107.49|109.26|107.46|7
1656382320000|2022-06-28 02:12:00|109.26|107.46|109.19|107.39|109.26|107.46|109.19|107.39|8
1656382330000|2022-06-28 02:12:10|109.15|107.35|109.1|107.3|109.16|107.36|109.08|107.28|15
1656382340000|2022-06-28 02:12:20|109.11|107.31|109.13|107.33|109.14|107.34|109.1|107.3|5
1656382350000|2022-06-28 02:12:30|109.14|107.34|109.23|107.43|109.26|107.46|109.14|107.34|10
1656382360000|2022-06-28 02:12:40|109.21|107.41|109.14|107.34|109.22|107.42|109.13|107.33|8
1656382370000|2022-06-28 02:12:50|109.16|107.36|109.17|107.37|109.2|107.4|109.15|107.35|9
1656382380000|2022-06-28 02:13:00|109.18|107.38|109.17|107.37|109.18|107.38|109.16|107.36|6
1656382390000|2022-06-28 02:13:10|109.2|107.4|109.23|107.43|109.25|107.45|109.2|107.4|6
1656382400000|2022-06-28 02:13:20|109.25|107.45|109.19|107.39|109.25|107.45|109.17|107.37|7
1656382410000|2022-06-28 02:13:30|109.18|107.38|109.19|107.39|109.2|107.4|109.18|107.38|4
1656382420000|2022-06-28 02:13:40|109.18|107.38|109.17|107.37|109.18|107.38|109.16|107.36|3
1656382430000|2022-06-28 02:13:50|109.18|107.38|109.11|107.31|109.18|107.38|109.11|107.31|7
1656382440000|2022-06-28 02:14:00|109.14|107.34|109.13|107.33|109.14|107.34|109.08|107.28|11
1656382450000|2022-06-28 02:14:10|109.14|107.34|109.08|107.28|109.14|107.34|109.08|107.28|7
1656382460000|2022-06-28 02:14:20|109.05|107.25|108.75|106.95|109.05|107.25|108.75|106.95|25
1656382470000|2022-06-28 02:14:30|108.74|106.94|108.78|106.98|108.78|106.98|108.55|106.75|32
1656382480000|2022-06-28 02:14:40|108.76|106.96|108.44|106.64|108.77|106.97|108.29|106.49|29
1656382490000|2022-06-28 02:14:50|108.43|106.63|108.68|106.88|108.68|106.88|108.41|106.61|26
1656382500000|2022-06-28 02:15:00|108.67|106.87|108.83|107.03|108.83|107.03|108.67|106.87|24
1656382510000|2022-06-28 02:15:10|108.84|107.04|108.99|107.19|109.01|107.21|108.78|106.98|26
1656382520000|2022-06-28 02:15:20|109|107.2|108.97|107.17|109|107.2|108.86|107.06|24
1656382530000|2022-06-28 02:15:30|108.92|107.12|108.85|107.05|108.92|107.12|108.81|107.01|10
1656382540000|2022-06-28 02:15:40|108.86|107.06|108.77|106.97|108.86|107.06|108.76|106.96|10
1656382550000|2022-06-28 02:15:50|108.76|106.96|108.73|106.93|108.76|106.96|108.73|106.93|3
1656382560000|2022-06-28 02:16:00|108.67|106.87|108.67|106.87|108.69|106.89|108.62|106.82|10
1656382570000|2022-06-28 02:16:10|108.66|106.86|108.67|106.87|108.7|106.9|108.66|106.86|11
1656382580000|2022-06-28 02:16:20|108.66|106.86|108.56|106.76|108.66|106.86|108.5|106.7|21
1656382590000|2022-06-28 02:16:30|108.55|106.75|108.64|106.84|108.64|106.84|108.55|106.75|13
1656382600000|2022-06-28 02:16:40|108.66|106.86|108.71|106.91|108.71|106.91|108.64|106.84|13
1656382610000|2022-06-28 02:16:50|108.72|106.92|108.8|107|108.83|107.03|108.72|106.92|10
1656382620000|2022-06-28 02:17:00|108.77|106.97|108.84|107.04|108.84|107.04|108.67|106.87|18
1656382630000|2022-06-28 02:17:10|108.85|107.05|108.93|107.13|109.01|107.21|108.85|107.05|16
1656382640000|2022-06-28 02:17:20|108.91|107.11|108.97|107.17|108.97|107.17|108.9|107.1|8
1656382650000|2022-06-28 02:17:30|108.98|107.18|108.89|107.09|108.98|107.18|108.89|107.09|5
1656382660000|2022-06-28 02:17:40|108.91|107.11|108.94|107.14|108.94|107.14|108.9|107.1|7
1656382670000|2022-06-28 02:17:50|108.95|107.15|109|107.2|109|107.2|108.94|107.14|7
1656382680000|2022-06-28 02:18:00|109.02|107.22|109.03|107.23|109.03|107.23|109.01|107.21|10
1656382690000|2022-06-28 02:18:10|109.04|107.24|108.94|107.14|109.04|107.24|108.86|107.06|13
1656382700000|2022-06-28 02:18:20|108.93|107.13|109.11|107.31|109.11|107.31|108.93|107.13|8
1656382710000|2022-06-28 02:18:30|109.12|107.32|109.11|107.31|109.13|107.33|109.09|107.29|12
1656382720000|2022-06-28 02:18:40|109.1|107.3|109.1|107.3|109.11|107.31|109.1|107.3|3
1656382730000|2022-06-28 02:18:50|109.11|107.31|109.09|107.29|109.11|107.31|109.07|107.27|5
1656382740000|2022-06-28 02:19:00|109.1|107.3|108.94|107.14|109.1|107.3|108.93|107.13|12
1656382750000|2022-06-28 02:19:10|108.91|107.11|108.98|107.18|108.98|107.18|108.89|107.09|13
1656382760000|2022-06-28 02:19:20|108.99|107.19|108.97|107.17|109.04|107.24|108.97|107.17|11
1656382770000|2022-06-28 02:19:30|108.98|107.18|109|107.2|109.04|107.24|108.98|107.18|8
1656382780000|2022-06-28 02:19:40|108.99|107.19|109.03|107.23|109.04|107.24|108.99|107.19|4
1656382790000|2022-06-28 02:19:50|109.04|107.24|109.08|107.28|109.08|107.28|109.03|107.23|5
1656382800000|2022-06-28 02:20:00|109.07|107.27|109.04|107.24|109.07|107.27|109.03|107.23|5
1656382810000|2022-06-28 02:20:10|109.05|107.25|109.1|107.3|109.11|107.31|109.05|107.25|5
1656382820000|2022-06-28 02:20:20|109.11|107.31|109.14|107.34|109.14|107.34|109.07|107.27|9
1656382830000|2022-06-28 02:20:30|109.13|107.33|109.13|107.33|109.13|107.33|109.13|107.33|1
1656382840000|2022-06-28 02:20:40|109.14|107.34|109.14|107.34|109.14|107.34|109.13|107.33|3
1656382850000|2022-06-28 02:20:50|109.13|107.33|108.92|107.12|109.13|107.33|108.85|107.05|21
1656382860000|2022-06-28 02:21:00|108.93|107.13|108.97|107.17|108.97|107.17|108.93|107.13|3
1656382870000|2022-06-28 02:21:10|108.99|107.19|109.03|107.23|109.03|107.23|108.99|107.19|3
1656382880000|2022-06-28 02:21:20|109.04|107.24|108.92|107.12|109.07|107.27|108.92|107.12|9
1656382890000|2022-06-28 02:21:30|108.91|107.11|108.81|107.01|108.91|107.11|108.81|107.01|8
1656382900000|2022-06-28 02:21:40|108.82|107.02|108.83|107.03|108.83|107.03|108.82|107.02|2
1656382910000|2022-06-28 02:21:50|108.84|107.04|108.86|107.06|108.86|107.06|108.84|107.04|5
1656382920000|2022-06-28 02:22:00|108.88|107.08|108.92|107.12|108.92|107.12|108.88|107.08|5
1656382930000|2022-06-28 02:22:10|108.91|107.11|108.85|107.05|108.91|107.11|108.83|107.03|10
1656382940000|2022-06-28 02:22:20|108.84|107.04|108.88|107.08|108.88|107.08|108.84|107.04|9
1656382950000|2022-06-28 02:22:30|108.87|107.07|108.85|107.05|108.88|107.08|108.82|107.02|14
1656382960000|2022-06-28 02:22:40|108.84|107.04|108.57|106.77|108.84|107.04|108.5|106.7|3
1656382970000|2022-06-28 02:22:50|108.64|106.84|108.66|106.86|108.69|106.89|108.64|106.84|9
1656382980000|2022-06-28 02:23:00|108.65|106.85|108.7|106.9|108.7|106.9|108.64|106.84|7
1656382990000|2022-06-28 02:23:10|108.69|106.89|108.7|106.9|108.75|106.95|108.68|106.88|11
1656383000000|2022-06-28 02:23:20|108.69|106.89|108.74|106.94|108.74|106.94|108.69|106.89|12
1656383010000|2022-06-28 02:23:30|108.76|106.96|108.79|106.99|108.79|106.99|108.76|106.96|6
1656383020000|2022-06-28 02:23:40|108.75|106.95|108.7|106.9|108.75|106.95|108.7|106.9|5
1656383030000|2022-06-28 02:23:50|108.71|106.91|108.69|106.89|108.71|106.91|108.68|106.88|9
1656383040000|2022-06-28 02:24:00|108.68|106.88|108.69|106.89|108.71|106.91|108.68|106.88|8
1656383050000|2022-06-28 02:24:10|108.68|106.88|108.66|106.86|108.68|106.88|108.62|106.82|11
1656383060000|2022-06-28 02:24:20|108.65|106.85|108.69|106.89|108.69|106.89|108.65|106.85|11
1656383070000|2022-06-28 02:24:30|108.68|106.88|108.79|106.99|108.79|106.99|108.68|106.88|11
1656383080000|2022-06-28 02:24:40|108.81|107.01|108.87|107.07|108.88|107.08|108.81|107.01|11
1656383090000|2022-06-28 02:24:50|108.88|107.08|108.8|107|108.88|107.08|108.77|106.97|6
1656383100000|2022-06-28 02:25:00|108.84|107.04|108.93|107.13|108.95|107.15|108.84|107.04|13
1656383110000|2022-06-28 02:25:10|108.94|107.14|108.94|107.14|108.98|107.18|108.9|107.1|12
1656383120000|2022-06-28 02:25:20|108.96|107.16|109.02|107.22|109.02|107.22|108.96|107.16|11
1656383130000|2022-06-28 02:25:30|109.03|107.23|109.08|107.28|109.08|107.28|109.03|107.23|6
1656383140000|2022-06-28 02:25:40|109.07|107.27|109.05|107.25|109.08|107.28|109.05|107.25|13
1656383150000|2022-06-28 02:25:50|109.07|107.27|109.06|107.26|109.09|107.29|109.06|107.26|3
1656383160000|2022-06-28 02:26:00|109.07|107.27|109.08|107.28|109.08|107.28|109.07|107.27|2
1656383170000|2022-06-28 02:26:10|109.09|107.29|109.11|107.31|109.11|107.31|109.09|107.29|3
1656383180000|2022-06-28 02:26:20|109.1|107.3|109.13|107.33|109.13|107.33|109.1|107.3|6
1656383190000|2022-06-28 02:26:30|109.16|107.36|109.09|107.29|109.17|107.37|109.08|107.28|12
1656383200000|2022-06-28 02:26:40|109.1|107.3|109.11|107.31|109.12|107.32|109.09|107.29|8
1656383210000|2022-06-28 02:26:50|109.1|107.3|108.97|107.17|109.12|107.32|108.96|107.16|16
1656383220000|2022-06-28 02:27:00|108.96|107.16|108.96|107.16|108.98|107.18|108.96|107.16|8
1656383230000|2022-06-28 02:27:10|108.95|107.15|108.97|107.17|108.97|107.17|108.95|107.15|4
1656383240000|2022-06-28 02:27:20|108.98|107.18|108.95|107.15|108.98|107.18|108.95|107.15|3
1656383250000|2022-06-28 02:27:30|108.96|107.16|108.98|107.18|108.98|107.18|108.95|107.15|4
1656383260000|2022-06-28 02:27:40|108.97|107.17|108.97|107.17|108.97|107.17|108.96|107.16|3
1656383270000|2022-06-28 02:27:50|108.96|107.16|108.96|107.16|108.96|107.16|108.94|107.14|4
1656383280000|2022-06-28 02:28:00|108.91|107.11|108.85|107.05|108.91|107.11|108.81|107.01|10
1656383290000|2022-06-28 02:28:10|108.84|107.04|108.85|107.05|108.85|107.05|108.81|107.01|8
1656383300000|2022-06-28 02:28:20|108.84|107.04|108.92|107.12|108.92|107.12|108.78|106.98|12
1656383310000|2022-06-28 02:28:30|108.91|107.11|108.82|107.02|108.91|107.11|108.82|107.02|7
1656383320000|2022-06-28 02:28:40|108.84|107.04|108.85|107.05|108.86|107.06|108.83|107.03|10
1656383330000|2022-06-28 02:28:50|108.83|107.03|108.85|107.05|108.85|107.05|108.83|107.03|5
1656383340000|2022-06-28 02:29:00|108.86|107.06|108.84|107.04|108.86|107.06|108.83|107.03|4
1656383350000|2022-06-28 02:29:10|108.86|107.06|108.86|107.06|108.86|107.06|108.85|107.05|3
1656383360000|2022-06-28 02:29:20|108.87|107.07|108.88|107.08|108.89|107.09|108.86|107.06|8
1656383370000|2022-06-28 02:29:30|108.89|107.09|108.94|107.14|108.95|107.15|108.89|107.09|8
1656383380000|2022-06-28 02:29:40|108.95|107.15|108.91|107.11|108.96|107.16|108.91|107.11|6
1656383390000|2022-06-28 02:29:50|108.93|107.13|108.93|107.13|108.93|107.13|108.93|107.13|1
1656383400000|2022-06-28 02:30:00|108.94|107.14|109.01|107.21|109.02|107.22|108.94|107.14|7
1656383410000|2022-06-28 02:30:10|109.02|107.22|109|107.2|109.04|107.24|108.99|107.19|10
1656383420000|2022-06-28 02:30:20|109.02|107.22|108.93|107.13|109.02|107.22|108.93|107.13|11
1656383430000|2022-06-28 02:30:30|108.92|107.12|108.79|106.99|108.92|107.12|108.79|106.99|18
1656383440000|2022-06-28 02:30:40|108.8|107|108.8|107|108.8|107|108.79|106.99|11
1656383450000|2022-06-28 02:30:50|108.81|107.01|108.79|106.99|108.82|107.02|108.78|106.98|13
1656383460000|2022-06-28 02:31:00|108.78|106.98|108.81|107.01|108.83|107.03|108.76|106.96|9
1656383470000|2022-06-28 02:31:10|108.82|107.02|108.85|107.05|108.85|107.05|108.82|107.02|4
1656383480000|2022-06-28 02:31:20|108.84|107.04|108.78|106.98|108.84|107.04|108.78|106.98|7
1656383490000|2022-06-28 02:31:30|108.79|106.99|108.79|106.99|108.8|107|108.78|106.98|11
1656383500000|2022-06-28 02:31:40|108.8|107|108.81|107.01|108.81|107.01|108.8|107|2
1656383510000|2022-06-28 02:31:50|108.82|107.02|108.88|107.08|108.88|107.08|108.82|107.02|7
1656383520000|2022-06-28 02:32:00|108.89|107.09|108.9|107.1|108.95|107.15|108.89|107.09|8
1656383530000|2022-06-28 02:32:10|108.92|107.12|108.89|107.09|108.92|107.12|108.89|107.09|3
1656383540000|2022-06-28 02:32:20|108.9|107.1|108.9|107.1|108.95|107.15|108.89|107.09|8
1656383550000|2022-06-28 02:32:30|108.92|107.12|108.97|107.17|108.97|107.17|108.92|107.12|3
1656383560000|2022-06-28 02:32:40|108.98|107.18|109.05|107.25|109.05|107.25|108.98|107.18|4
1656383570000|2022-06-28 02:32:50|109.09|107.29|109.09|107.29|109.1|107.3|109.07|107.27|9
1656383580000|2022-06-28 02:33:00|109.08|107.28|109.1|107.3|109.1|107.3|109.08|107.28|3
1656383590000|2022-06-28 02:33:10|109.09|107.29|109.14|107.34|109.14|107.34|109.04|107.24|12
1656383600000|2022-06-28 02:33:20|109.13|107.33|109.14|107.34|109.14|107.34|109.13|107.33|4
1656383620000|2022-06-28 02:33:40|109.15|107.35|109.14|107.34|109.15|107.35|109.14|107.34|2
1656383630000|2022-06-28 02:33:50|109.16|107.36|109.16|107.36|109.16|107.36|109.15|107.35|3
1656383640000|2022-06-28 02:34:00|109.17|107.37|109.18|107.38|109.18|107.38|109.17|107.37|2
1656383650000|2022-06-28 02:34:10|109.16|107.36|109.13|107.33|109.16|107.36|109.13|107.33|3
1656383670000|2022-06-28 02:34:30|109.11|107.31|109.08|107.28|109.11|107.31|109.08|107.28|7
1656383680000|2022-06-28 02:34:40|109.11|107.31|109.12|107.32|109.14|107.34|109.11|107.31|7
1656383690000|2022-06-28 02:34:50|109.13|107.33|109.13|107.33|109.13|107.33|109.13|107.33|1
1656383700000|2022-06-28 02:35:00|109.14|107.34|109.22|107.42|109.25|107.45|109.14|107.34|10
1656383710000|2022-06-28 02:35:10|109.23|107.43|109.22|107.42|109.23|107.43|109.22|107.42|2
1656383720000|2022-06-28 02:35:20|109.23|107.43|109.38|107.58|109.38|107.58|109.23|107.43|12
1656383730000|2022-06-28 02:35:30|109.39|107.59|109.38|107.58|109.43|107.63|109.38|107.58|7
1656383740000|2022-06-28 02:35:40|109.37|107.57|109.33|107.53|109.37|107.57|109.29|107.49|8
1656383750000|2022-06-28 02:35:50|109.32|107.52|109.33|107.53|109.33|107.53|109.28|107.48|6
1656383760000|2022-06-28 02:36:00|109.34|107.54|109.37|107.57|109.37|107.57|109.33|107.53|6
1656383770000|2022-06-28 02:36:10|109.38|107.58|109.39|107.59|109.39|107.59|109.38|107.58|4
1656383780000|2022-06-28 02:36:20|109.4|107.6|109.5|107.7|109.52|107.72|109.4|107.6|9
1656383790000|2022-06-28 02:36:30|109.49|107.69|109.49|107.69|109.5|107.7|109.47|107.67|7
1656383800000|2022-06-28 02:36:40|109.48|107.68|109.52|107.72|109.52|107.72|109.48|107.68|6
1656383810000|2022-06-28 02:36:50|109.53|107.73|109.55|107.75|109.58|107.78|109.53|107.73|6
1656383820000|2022-06-28 02:37:00|109.56|107.76|109.54|107.74|109.57|107.77|109.53|107.73|6
1656383830000|2022-06-28 02:37:10|109.55|107.75|109.54|107.74|109.55|107.75|109.54|107.74|2
1656383840000|2022-06-28 02:37:20|109.55|107.75|109.55|107.75|109.57|107.77|109.55|107.75|6
1656383850000|2022-06-28 02:37:30|109.56|107.76|109.57|107.77|109.57|107.77|109.56|107.76|2
1656383860000|2022-06-28 02:37:40|109.58|107.78|109.57|107.77|109.58|107.78|109.57|107.77|6
1656383870000|2022-06-28 02:37:50|109.58|107.78|109.59|107.79|109.6|107.8|109.57|107.77|5
1656383880000|2022-06-28 02:38:00|109.58|107.78|109.59|107.79|109.59|107.79|109.58|107.78|2
1656383890000|2022-06-28 02:38:10|109.58|107.78|109.59|107.79|109.59|107.79|109.58|107.78|2
1656383900000|2022-06-28 02:38:20|109.58|107.78|109.57|107.77|109.59|107.79|109.57|107.77|6
1656383910000|2022-06-28 02:38:30|109.58|107.78|109.49|107.69|109.58|107.78|109.49|107.69|5
1656383920000|2022-06-28 02:38:40|109.48|107.68|109.48|107.68|109.49|107.69|109.48|107.68|3
1656383930000|2022-06-28 02:38:50|109.49|107.69|109.49|107.69|109.52|107.72|109.49|107.69|8
1656383940000|2022-06-28 02:39:00|109.48|107.68|109.47|107.67|109.52|107.72|109.47|107.67|9
1656383950000|2022-06-28 02:39:10|109.46|107.66|109.43|107.63|109.48|107.68|109.43|107.63|9
1656383960000|2022-06-28 02:39:20|109.44|107.64|109.41|107.61|109.44|107.64|109.41|107.61|4
1656383970000|2022-06-28 02:39:30|109.43|107.63|109.47|107.67|109.47|107.67|109.42|107.62|11
1656383980000|2022-06-28 02:39:40|109.46|107.66|109.47|107.67|109.48|107.68|109.46|107.66|4
1656384000000|2022-06-28 02:40:00|109.46|107.66|109.54|107.74|109.54|107.74|109.46|107.66|7
1656384010000|2022-06-28 02:40:10|109.53|107.73|109.5|107.7|109.55|107.75|109.5|107.7|10
1656384020000|2022-06-28 02:40:20|109.49|107.69|109.45|107.65|109.49|107.69|109.45|107.65|4
1656384030000|2022-06-28 02:40:30|109.44|107.64|109.31|107.51|109.44|107.64|109.31|107.51|9
1656384040000|2022-06-28 02:40:40|109.3|107.5|109.22|107.42|109.3|107.5|109.2|107.4|12
1656384050000|2022-06-28 02:40:50|109.23|107.43|109.23|107.43|109.25|107.45|109.22|107.42|5
1656384060000|2022-06-28 02:41:00|109.22|107.42|109.15|107.35|109.22|107.42|109.12|107.32|7
1656384070000|2022-06-28 02:41:10|109.17|107.37|109.23|107.43|109.23|107.43|109.16|107.36|11
1656384080000|2022-06-28 02:41:20|109.24|107.44|109.27|107.47|109.3|107.5|109.23|107.43|13
1656384090000|2022-06-28 02:41:30|109.26|107.46|109.3|107.5|109.31|107.51|109.26|107.46|7
1656384100000|2022-06-28 02:41:40|109.29|107.49|109.28|107.48|109.3|107.5|109.28|107.48|6
1656384110000|2022-06-28 02:41:50|109.29|107.49|109.29|107.49|109.31|107.51|109.28|107.48|7
1656384120000|2022-06-28 02:42:00|109.31|107.51|109.31|107.51|109.32|107.52|109.28|107.48|10
1656384130000|2022-06-28 02:42:10|109.3|107.5|109.3|107.5|109.31|107.51|109.3|107.5|5
1656384140000|2022-06-28 02:42:20|109.31|107.51|109.32|107.52|109.35|107.55|109.31|107.51|9
1656384150000|2022-06-28 02:42:30|109.31|107.51|109.36|107.56|109.37|107.57|109.31|107.51|9
1656384160000|2022-06-28 02:42:40|109.37|107.57|109.38|107.58|109.41|107.61|109.36|107.56|8
1656384170000|2022-06-28 02:42:50|109.39|107.59|109.41|107.61|109.43|107.63|109.38|107.58|9
1656384180000|2022-06-28 02:43:00|109.42|107.62|109.47|107.67|109.49|107.69|109.41|107.61|14
1656384190000|2022-06-28 02:43:10|109.48|107.68|109.54|107.74|109.54|107.74|109.47|107.67|9
1656384200000|2022-06-28 02:43:20|109.59|107.79|109.67|107.87|109.69|107.89|109.58|107.78|17
1656384210000|2022-06-28 02:43:30|109.68|107.88|109.71|107.91|109.74|107.94|109.68|107.88|6
1656384220000|2022-06-28 02:43:40|109.69|107.89|109.71|107.91|109.74|107.94|109.69|107.89|12
1656384230000|2022-06-28 02:43:50|109.72|107.92|109.84|108.04|109.86|108.06|109.72|107.92|15
1656384240000|2022-06-28 02:44:00|109.86|108.06|109.83|108.03|109.87|108.07|109.82|108.02|12
1656384250000|2022-06-28 02:44:10|109.82|108.02|109.88|108.08|109.92|108.12|109.82|108.02|15
1656384260000|2022-06-28 02:44:20|109.89|108.09|109.93|108.13|110|108.2|109.89|108.09|16
1656384270000|2022-06-28 02:44:30|109.94|108.14|109.94|108.14|110.01|108.21|109.88|108.08|16
1656384280000|2022-06-28 02:44:40|109.93|108.13|110|108.2|110|108.2|109.93|108.13|16
1656384290000|2022-06-28 02:44:50|109.99|108.19|109.82|108.02|110.02|108.22|109.8|108|22
1656384300000|2022-06-28 02:45:00|109.8|108|109.74|107.94|109.83|108.03|109.7|107.9|13
1656384310000|2022-06-28 02:45:10|109.64|107.84|109.4|107.6|109.64|107.84|109.4|107.6|20
1656384320000|2022-06-28 02:45:20|109.38|107.58|109.37|107.57|109.46|107.66|109.37|107.57|12
1656384340000|2022-06-28 02:45:40|109.38|107.58|109.39|107.59|109.43|107.63|109.38|107.58|3
1656384360000|2022-06-28 02:46:00|109.38|107.58|109.35|107.55|109.38|107.58|109.35|107.55|3
1656384370000|2022-06-28 02:46:10|109.32|107.52|109.17|107.37|109.32|107.52|109.17|107.37|6
1656384380000|2022-06-28 02:46:20|109.18|107.38|109.18|107.38|109.18|107.38|109.18|107.38|1
1656384390000|2022-06-28 02:46:30|109.19|107.39|109.2|107.4|109.2|107.4|109.17|107.37|6
1656384400000|2022-06-28 02:46:40|109.19|107.39|109.1|107.3|109.19|107.39|109.1|107.3|10
1656384410000|2022-06-28 02:46:50|109.11|107.31|109.09|107.29|109.12|107.32|109.09|107.29|5
1656384420000|2022-06-28 02:47:00|109.08|107.28|109.21|107.41|109.21|107.41|109.02|107.22|15
1656384430000|2022-06-28 02:47:10|109.22|107.42|109.36|107.56|109.36|107.56|109.22|107.42|10
1656384440000|2022-06-28 02:47:20|109.37|107.57|109.52|107.72|109.53|107.73|109.37|107.57|12
1656384450000|2022-06-28 02:47:30|109.5|107.7|109.52|107.72|109.58|107.78|109.5|107.7|15
1656384460000|2022-06-28 02:47:40|109.51|107.71|109.67|107.87|109.68|107.88|109.51|107.71|8
1656384470000|2022-06-28 02:47:50|109.65|107.85|109.61|107.81|109.65|107.85|109.61|107.81|11
1656384480000|2022-06-28 02:48:00|109.6|107.8|109.66|107.86|109.69|107.89|109.55|107.75|6
1656384490000|2022-06-28 02:48:10|109.67|107.87|109.75|107.95|109.75|107.95|109.67|107.87|8
1656384500000|2022-06-28 02:48:20|109.77|107.97|109.7|107.9|109.77|107.97|109.7|107.9|5
1656384510000|2022-06-28 02:48:30|109.61|107.81|109.64|107.84|109.64|107.84|109.61|107.81|3
1656384520000|2022-06-28 02:48:40|109.67|107.87|109.73|107.93|109.73|107.93|109.67|107.87|7
1656384530000|2022-06-28 02:48:50|109.74|107.94|109.83|108.03|109.87|108.07|109.7|107.9|18
1656384540000|2022-06-28 02:49:00|109.87|108.07|109.88|108.08|109.88|108.08|109.84|108.04|9
1656384550000|2022-06-28 02:49:10|109.89|108.09|109.95|108.15|109.95|108.15|109.88|108.08|8
1656384560000|2022-06-28 02:49:20|109.93|108.13|109.93|108.13|109.96|108.16|109.91|108.11|6
1656384570000|2022-06-28 02:49:30|109.94|108.14|110.04|108.24|110.05|108.25|109.94|108.14|14
1656384580000|2022-06-28 02:49:40|110.05|108.25|109.99|108.19|110.05|108.25|109.98|108.18|8
1656384590000|2022-06-28 02:49:50|110|108.2|109.94|108.14|110|108.2|109.94|108.14|10
1656384600000|2022-06-28 02:50:00|109.95|108.15|109.87|108.07|109.95|108.15|109.87|108.07|4
1656384610000|2022-06-28 02:50:10|109.88|108.08|109.87|108.07|109.89|108.09|109.87|108.07|4
1656384620000|2022-06-28 02:50:20|109.86|108.06|109.79|107.99|109.86|108.06|109.78|107.98|7
1656384630000|2022-06-28 02:50:30|109.7|107.9|109.73|107.93|109.73|107.93|109.69|107.89|7
1656384640000|2022-06-28 02:50:40|109.72|107.92|109.75|107.95|109.75|107.95|109.7|107.9|8
1656384660000|2022-06-28 02:51:00|109.74|107.94|109.69|107.89|109.74|107.94|109.68|107.88|10
1656384670000|2022-06-28 02:51:10|109.68|107.88|109.66|107.86|109.68|107.88|109.64|107.84|10
1656384680000|2022-06-28 02:51:20|109.65|107.85|109.66|107.86|109.67|107.87|109.65|107.85|4
1656384690000|2022-06-28 02:51:30|109.67|107.87|109.77|107.97|109.78|107.98|109.67|107.87|8
1656384700000|2022-06-28 02:51:40|109.76|107.96|109.77|107.97|109.77|107.97|109.74|107.94|9
1656384710000|2022-06-28 02:51:50|109.78|107.98|109.79|107.99|109.8|108|109.78|107.98|8
1656384720000|2022-06-28 02:52:00|109.8|108|109.77|107.97|109.8|108|109.76|107.96|4
1656384730000|2022-06-28 02:52:10|109.78|107.98|109.78|107.98|109.78|107.98|109.77|107.97|3
1656384740000|2022-06-28 02:52:20|109.77|107.97|109.77|107.97|109.78|107.98|109.77|107.97|3
1656384750000|2022-06-28 02:52:30|109.78|107.98|109.86|108.06|109.86|108.06|109.77|107.97|8
1656384760000|2022-06-28 02:52:40|109.87|108.07|109.88|108.08|109.96|108.16|109.87|108.07|7
1656384770000|2022-06-28 02:52:50|109.9|108.1|109.89|108.09|109.94|108.14|109.88|108.08|7
1656384780000|2022-06-28 02:53:00|109.88|108.08|109.89|108.09|109.89|108.09|109.88|108.08|2
1656384790000|2022-06-28 02:53:10|109.88|108.08|109.84|108.04|109.88|108.08|109.84|108.04|6
1656384800000|2022-06-28 02:53:20|109.83|108.03|109.81|108.01|109.86|108.06|109.79|107.99|9
1656384810000|2022-06-28 02:53:30|109.82|108.02|109.8|108|109.85|108.05|109.8|108|7
1656384830000|2022-06-28 02:53:50|109.81|108.01|109.8|108|109.81|108.01|109.8|108|6
1656384840000|2022-06-28 02:54:00|109.74|107.94|109.71|107.91|109.74|107.94|109.71|107.91|5
1656384850000|2022-06-28 02:54:10|109.7|107.9|109.66|107.86|109.7|107.9|109.63|107.83|10
1656384860000|2022-06-28 02:54:20|109.65|107.85|109.64|107.84|109.65|107.85|109.64|107.84|2
1656384870000|2022-06-28 02:54:30|109.65|107.85|109.76|107.96|109.76|107.96|109.65|107.85|10
1656384880000|2022-06-28 02:54:40|109.77|107.97|109.86|108.06|109.86|108.06|109.77|107.97|7
1656384890000|2022-06-28 02:54:50|109.88|108.08|109.81|108.01|109.88|108.08|109.81|108.01|5
1656384900000|2022-06-28 02:55:00|109.82|108.02|109.8|108|109.82|108.02|109.8|108|3
1656384930000|2022-06-28 02:55:30|109.79|107.99|109.79|107.99|109.79|107.99|109.79|107.99|1
1656384940000|2022-06-28 02:55:40|109.76|107.96|109.71|107.91|109.76|107.96|109.71|107.91|4
1656384950000|2022-06-28 02:55:50|109.72|107.92|109.79|107.99|109.79|107.99|109.72|107.92|6
1656384960000|2022-06-28 02:56:00|109.8|108|109.77|107.97|109.8|108|109.77|107.97|4
1656384970000|2022-06-28 02:56:10|109.75|107.95|109.75|107.95|109.75|107.95|109.73|107.93|4
1656384980000|2022-06-28 02:56:20|109.76|107.96|109.75|107.95|109.76|107.96|109.75|107.95|2
1656384990000|2022-06-28 02:56:30|109.72|107.92|109.67|107.87|109.72|107.92|109.64|107.84|11
1656385010000|2022-06-28 02:56:50|109.63|107.83|109.68|107.88|109.68|107.88|109.62|107.82|6
1656385020000|2022-06-28 02:57:00|109.67|107.87|109.66|107.86|109.67|107.87|109.66|107.86|2
1656385030000|2022-06-28 02:57:10|109.67|107.87|109.66|107.86|109.68|107.88|109.66|107.86|4
1656385050000|2022-06-28 02:57:30|109.67|107.87|109.67|107.87|109.67|107.87|109.67|107.87|1
1656385060000|2022-06-28 02:57:40|109.68|107.88|109.68|107.88|109.68|107.88|109.68|107.88|1
1656385070000|2022-06-28 02:57:50|109.67|107.87|109.65|107.85|109.67|107.87|109.65|107.85|3
1656385080000|2022-06-28 02:58:00|109.66|107.86|109.64|107.84|109.66|107.86|109.64|107.84|3
1656385090000|2022-06-28 02:58:10|109.65|107.85|109.65|107.85|109.66|107.86|109.65|107.85|3
1656385100000|2022-06-28 02:58:20|109.64|107.84|109.57|107.77|109.64|107.84|109.57|107.77|5
1656385110000|2022-06-28 02:58:30|109.58|107.78|109.6|107.8|109.6|107.8|109.58|107.78|4
1656385120000|2022-06-28 02:58:40|109.61|107.81|109.61|107.81|109.61|107.81|109.61|107.81|1
1656385130000|2022-06-28 02:58:50|109.64|107.84|109.6|107.8|109.73|107.93|109.59|107.79|11
1656385140000|2022-06-28 02:59:00|109.59|107.79|109.59|107.79|109.6|107.8|109.58|107.78|4
1656385150000|2022-06-28 02:59:10|109.58|107.78|109.49|107.69|109.58|107.78|109.49|107.69|6
1656385160000|2022-06-28 02:59:20|109.48|107.68|109.48|107.68|109.5|107.7|109.46|107.66|6
1656385170000|2022-06-28 02:59:30|109.47|107.67|109.51|107.71|109.58|107.78|109.47|107.67|9
1656385180000|2022-06-28 02:59:40|109.52|107.72|109.55|107.75|109.55|107.75|109.5|107.7|6
1656385190000|2022-06-28 02:59:50|109.54|107.74|109.55|107.75|109.56|107.76|109.54|107.74|10
1656385200000|2022-06-28 03:00:00|109.54|107.74|109.48|107.68|109.56|107.76|109.47|107.67|15
1656385210000|2022-06-28 03:00:10|109.45|107.65|109.36|107.56|109.48|107.68|109.36|107.56|8
1656385220000|2022-06-28 03:00:20|109.3|107.5|109.37|107.57|109.38|107.58|109.29|107.49|8
1656385230000|2022-06-28 03:00:30|109.36|107.56|109.37|107.57|109.38|107.58|109.34|107.54|11
1656385240000|2022-06-28 03:00:40|109.34|107.54|109.48|107.68|109.48|107.68|109.34|107.54|7
1656385250000|2022-06-28 03:00:50|109.49|107.69|109.42|107.62|109.49|107.69|109.42|107.62|14
1656385260000|2022-06-28 03:01:00|109.4|107.6|109.29|107.49|109.41|107.61|109.29|107.49|8
1656385270000|2022-06-28 03:01:10|109.27|107.47|109.22|107.42|109.27|107.47|109.22|107.42|5
1656385280000|2022-06-28 03:01:20|109.21|107.41|109.23|107.43|109.23|107.43|109.21|107.41|8
1656385290000|2022-06-28 03:01:30|109.25|107.45|109.36|107.56|109.36|107.56|109.25|107.45|11
1656385300000|2022-06-28 03:01:40|109.34|107.54|109.34|107.54|109.34|107.54|109.34|107.54|1
1656385310000|2022-06-28 03:01:50|109.33|107.53|109.35|107.55|109.36|107.56|109.31|107.51|10
1656385320000|2022-06-28 03:02:00|109.36|107.56|109.3|107.5|109.36|107.56|109.29|107.49|5
1656385330000|2022-06-28 03:02:10|109.31|107.51|109.3|107.5|109.31|107.51|109.3|107.5|2
1656385340000|2022-06-28 03:02:20|109.31|107.51|109.28|107.48|109.31|107.51|109.28|107.48|4
1656385350000|2022-06-28 03:02:30|109.26|107.46|109.24|107.44|109.27|107.47|109.24|107.44|7
1656385360000|2022-06-28 03:02:40|109.25|107.45|109.25|107.45|109.26|107.46|109.25|107.45|3
1656385370000|2022-06-28 03:02:50|109.24|107.44|109.28|107.48|109.28|107.48|109.24|107.44|6
1656385380000|2022-06-28 03:03:00|109.25|107.45|109.26|107.46|109.28|107.48|109.24|107.44|9
1656385390000|2022-06-28 03:03:10|109.27|107.47|109.29|107.49|109.35|107.55|109.27|107.47|8
1656385400000|2022-06-28 03:03:20|109.28|107.48|109.19|107.39|109.29|107.49|109.19|107.39|11
1656385410000|2022-06-28 03:03:30|109.2|107.4|109.34|107.54|109.34|107.54|109.2|107.4|8
1656385420000|2022-06-28 03:03:40|109.32|107.52|109.37|107.57|109.39|107.59|109.32|107.52|10
1656385430000|2022-06-28 03:03:50|109.39|107.59|109.41|107.61|109.41|107.61|109.38|107.58|7
1656385440000|2022-06-28 03:04:00|109.45|107.65|109.47|107.67|109.47|107.67|109.45|107.65|5
1656385450000|2022-06-28 03:04:10|109.45|107.65|109.44|107.64|109.46|107.66|109.43|107.63|10
1656385460000|2022-06-28 03:04:20|109.42|107.62|109.38|107.58|109.45|107.65|109.37|107.57|8
1656385470000|2022-06-28 03:04:30|109.37|107.57|109.32|107.52|109.37|107.57|109.28|107.48|11
1656385490000|2022-06-28 03:04:50|109.31|107.51|109.3|107.5|109.31|107.51|109.29|107.49|7
1656385500000|2022-06-28 03:05:00|109.29|107.49|109.32|107.52|109.32|107.52|109.29|107.49|3
1656385510000|2022-06-28 03:05:10|109.36|107.56|109.49|107.69|109.5|107.7|109.35|107.55|13
1656385520000|2022-06-28 03:05:20|109.48|107.68|109.44|107.64|109.48|107.68|109.44|107.64|4
1656385540000|2022-06-28 03:05:40|109.45|107.65|109.56|107.76|109.56|107.76|109.45|107.65|11
1656385550000|2022-06-28 03:05:50|109.57|107.77|109.64|107.84|109.65|107.85|109.57|107.77|11
1656385570000|2022-06-28 03:06:10|109.66|107.86|109.67|107.87|109.68|107.88|109.66|107.86|4
1656385580000|2022-06-28 03:06:20|109.68|107.88|109.74|107.94|109.76|107.96|109.68|107.88|12
1656385590000|2022-06-28 03:06:30|109.69|107.89|109.69|107.89|109.69|107.89|109.67|107.87|4
1656385600000|2022-06-28 03:06:40|109.71|107.91|109.83|108.03|109.83|108.03|109.69|107.89|15
1656385610000|2022-06-28 03:06:50|109.85|108.05|109.73|107.93|109.86|108.06|109.73|107.93|12
1656385620000|2022-06-28 03:07:00|109.74|107.94|109.79|107.99|109.79|107.99|109.74|107.94|7
1656385630000|2022-06-28 03:07:10|109.78|107.98|109.89|108.09|109.89|108.09|109.78|107.98|7
1656385640000|2022-06-28 03:07:20|109.9|108.1|109.88|108.08|109.9|108.1|109.88|108.08|3
1656385650000|2022-06-28 03:07:30|109.87|108.07|109.87|108.07|109.88|108.08|109.87|108.07|3
1656385660000|2022-06-28 03:07:40|109.88|108.08|109.82|108.02|109.88|108.08|109.82|108.02|7
1656385670000|2022-06-28 03:07:50|109.8|108|109.76|107.96|109.8|108|109.76|107.96|7
1656385680000|2022-06-28 03:08:00|109.71|107.91|109.7|107.9|109.71|107.91|109.7|107.9|2
1656385700000|2022-06-28 03:08:20|109.72|107.92|109.72|107.92|109.72|107.92|109.72|107.92|1
1656385710000|2022-06-28 03:08:30|109.73|107.93|109.79|107.99|109.79|107.99|109.73|107.93|7
1656385720000|2022-06-28 03:08:40|109.81|108.01|109.83|108.03|109.83|108.03|109.81|108.01|3
1656385730000|2022-06-28 03:08:50|109.86|108.06|109.83|108.03|109.86|108.06|109.83|108.03|6
1656385740000|2022-06-28 03:09:00|109.82|108.02|109.79|107.99|109.82|108.02|109.79|107.99|4
1656385750000|2022-06-28 03:09:10|109.8|108|109.86|108.06|109.86|108.06|109.79|107.99|6
1656385760000|2022-06-28 03:09:20|109.85|108.05|109.85|108.05|109.86|108.06|109.85|108.05|3
1656385790000|2022-06-28 03:09:50|109.84|108.04|109.9|108.1|109.9|108.1|109.84|108.04|4
1656385800000|2022-06-28 03:10:00|109.91|108.11|109.86|108.06|109.91|108.11|109.86|108.06|4
1656385810000|2022-06-28 03:10:10|109.83|108.03|109.79|107.99|109.83|108.03|109.78|107.98|6
1656385820000|2022-06-28 03:10:20|109.78|107.98|109.78|107.98|109.79|107.99|109.78|107.98|3
1656385830000|2022-06-28 03:10:30|109.79|107.99|109.85|108.05|109.85|108.05|109.78|107.98|7
1656385840000|2022-06-28 03:10:40|109.86|108.06|109.88|108.08|109.88|108.08|109.86|108.06|3
1656385850000|2022-06-28 03:10:50|109.89|108.09|109.88|108.08|109.9|108.1|109.88|108.08|4
1656385860000|2022-06-28 03:11:00|109.87|108.07|109.86|108.06|109.87|108.07|109.86|108.06|2
1656385870000|2022-06-28 03:11:10|109.85|108.05|109.79|107.99|109.85|108.05|109.79|107.99|4
1656385880000|2022-06-28 03:11:20|109.81|108.01|109.81|108.01|109.81|108.01|109.81|108.01|1
1656385890000|2022-06-28 03:11:30|109.84|108.04|109.86|108.06|109.86|108.06|109.84|108.04|3
1656385900000|2022-06-28 03:11:40|109.87|108.07|109.9|108.1|109.9|108.1|109.87|108.07|3
1656385910000|2022-06-28 03:11:50|109.91|108.11|109.91|108.11|109.91|108.11|109.91|108.11|1
1656385920000|2022-06-28 03:12:00|109.96|108.16|109.88|108.08|109.97|108.17|109.88|108.08|6
1656385930000|2022-06-28 03:12:10|109.89|108.09|109.9|108.1|109.91|108.11|109.89|108.09|4
1656385940000|2022-06-28 03:12:20|109.91|108.11|109.89|108.09|109.91|108.11|109.89|108.09|3
1656385950000|2022-06-28 03:12:30|109.9|108.1|109.92|108.12|109.94|108.14|109.9|108.1|6
1656385960000|2022-06-28 03:12:40|109.94|108.14|109.9|108.1|109.94|108.14|109.9|108.1|3
1656385970000|2022-06-28 03:12:50|109.89|108.09|109.95|108.15|109.95|108.15|109.89|108.09|6
1656385980000|2022-06-28 03:13:00|109.94|108.14|109.92|108.12|109.94|108.14|109.92|108.12|2
1656385990000|2022-06-28 03:13:10|109.91|108.11|109.92|108.12|109.93|108.13|109.91|108.11|4
1656386000000|2022-06-28 03:13:20|109.91|108.11|109.89|108.09|109.91|108.11|109.89|108.09|2
1656386010000|2022-06-28 03:13:30|109.88|108.08|109.88|108.08|109.88|108.08|109.88|108.08|1
1656386020000|2022-06-28 03:13:40|109.87|108.07|109.8|108|109.87|108.07|109.8|108|7
1656386030000|2022-06-28 03:13:50|109.81|108.01|109.8|108|109.82|108.02|109.8|108|3
1656386040000|2022-06-28 03:14:00|109.79|107.99|109.68|107.88|109.79|107.99|109.68|107.88|11
1656386050000|2022-06-28 03:14:10|109.69|107.89|109.61|107.81|109.69|107.89|109.6|107.8|9
1656386060000|2022-06-28 03:14:20|109.6|107.8|109.65|107.85|109.65|107.85|109.6|107.8|9
1656386080000|2022-06-28 03:14:40|109.66|107.86|109.67|107.87|109.67|107.87|109.66|107.86|2
1656386090000|2022-06-28 03:14:50|109.66|107.86|109.67|107.87|109.67|107.87|109.64|107.84|4
1656386100000|2022-06-28 03:15:00|109.7|107.9|109.68|107.88|109.73|107.93|109.68|107.88|9
1656386110000|2022-06-28 03:15:10|109.69|107.89|109.68|107.88|109.69|107.89|109.68|107.88|8
1656386120000|2022-06-28 03:15:20|109.7|107.9|109.68|107.88|109.7|107.9|109.68|107.88|3
1656386140000|2022-06-28 03:15:40|109.69|107.89|109.68|107.88|109.69|107.89|109.68|107.88|2
1656386150000|2022-06-28 03:15:50|109.69|107.89|109.68|107.88|109.69|107.89|109.68|107.88|2
1656386160000|2022-06-28 03:16:00|109.69|107.89|109.74|107.94|109.76|107.96|109.69|107.89|8
1656386170000|2022-06-28 03:16:10|109.73|107.93|109.69|107.89|109.73|107.93|109.69|107.89|4
1656386200000|2022-06-28 03:16:40|109.7|107.9|109.7|107.9|109.7|107.9|109.69|107.89|3
1656386230000|2022-06-28 03:17:10|109.73|107.93|109.76|107.96|109.76|107.96|109.73|107.93|2
1656386240000|2022-06-28 03:17:20|109.77|107.97|109.76|107.96|109.77|107.97|109.75|107.95|6
1656386250000|2022-06-28 03:17:30|109.75|107.95|109.69|107.89|109.75|107.95|109.69|107.89|4
1656386260000|2022-06-28 03:17:40|109.68|107.88|109.68|107.88|109.68|107.88|109.68|107.88|1
1656386280000|2022-06-28 03:18:00|109.67|107.87|109.66|107.86|109.67|107.87|109.66|107.86|2
1656386290000|2022-06-28 03:18:10|109.65|107.85|109.65|107.85|109.65|107.85|109.64|107.84|3
1656386300000|2022-06-28 03:18:20|109.64|107.84|109.64|107.84|109.64|107.84|109.64|107.84|1
1656386310000|2022-06-28 03:18:30|109.65|107.85|109.67|107.87|109.71|107.91|109.65|107.85|5
1656386320000|2022-06-28 03:18:40|109.68|107.88|109.69|107.89|109.69|107.89|109.68|107.88|2
1656386330000|2022-06-28 03:18:50|109.68|107.88|109.68|107.88|109.68|107.88|109.66|107.86|5
1656386340000|2022-06-28 03:19:00|109.69|107.89|109.65|107.85|109.69|107.89|109.65|107.85|5
1656386350000|2022-06-28 03:19:10|109.69|107.89|109.71|107.91|109.77|107.97|109.68|107.88|6
1656386370000|2022-06-28 03:19:30|109.72|107.92|109.71|107.91|109.72|107.92|109.7|107.9|4
1656386380000|2022-06-28 03:19:40|109.7|107.9|109.72|107.92|109.72|107.92|109.7|107.9|3
1656386390000|2022-06-28 03:19:50|109.71|107.91|109.7|107.9|109.71|107.91|109.7|107.9|4
1656386400000|2022-06-28 03:20:00|109.68|107.88|109.66|107.86|109.68|107.88|109.66|107.86|3
1656386410000|2022-06-28 03:20:10|109.65|107.85|109.65|107.85|109.66|107.86|109.64|107.84|4
1656386420000|2022-06-28 03:20:20|109.66|107.86|109.64|107.84|109.66|107.86|109.64|107.84|3
1656386430000|2022-06-28 03:20:30|109.63|107.83|109.3|107.5|109.63|107.83|109.29|107.49|18
1656386440000|2022-06-28 03:20:40|109.32|107.52|109.28|107.48|109.32|107.52|109.28|107.48|7
1656386450000|2022-06-28 03:20:50|109.27|107.47|109.2|107.4|109.27|107.47|109.2|107.4|4
1656386460000|2022-06-28 03:21:00|109.23|107.43|109.28|107.48|109.29|107.49|109.23|107.43|7
1656386470000|2022-06-28 03:21:10|109.27|107.47|109.21|107.41|109.27|107.47|109.21|107.41|4
1656386480000|2022-06-28 03:21:20|109.23|107.43|109.24|107.44|109.24|107.44|109.21|107.41|5
1656386490000|2022-06-28 03:21:30|109.22|107.42|109.32|107.52|109.32|107.52|109.22|107.42|6
1656386500000|2022-06-28 03:21:40|109.33|107.53|109.34|107.54|109.36|107.56|109.33|107.53|5
1656386520000|2022-06-28 03:22:00|109.37|107.57|109.39|107.59|109.4|107.6|109.36|107.56|4
1656386530000|2022-06-28 03:22:10|109.35|107.55|109.35|107.55|109.35|107.55|109.35|107.55|1
1656386550000|2022-06-28 03:22:30|109.34|107.54|109.29|107.49|109.34|107.54|109.29|107.49|4
1656386560000|2022-06-28 03:22:40|109.3|107.5|109.31|107.51|109.32|107.52|109.3|107.5|3
1656386570000|2022-06-28 03:22:50|109.32|107.52|109.37|107.57|109.37|107.57|109.32|107.52|5
1656386580000|2022-06-28 03:23:00|109.4|107.6|109.45|107.65|109.45|107.65|109.4|107.6|5
1656386590000|2022-06-28 03:23:10|109.5|107.7|109.41|107.61|109.52|107.72|109.41|107.61|9
1656386600000|2022-06-28 03:23:20|109.4|107.6|109.43|107.63|109.43|107.63|109.39|107.59|5
1656386610000|2022-06-28 03:23:30|109.44|107.64|109.44|107.64|109.44|107.64|109.44|107.64|1
1656386620000|2022-06-28 03:23:40|109.42|107.62|109.41|107.61|109.42|107.62|109.41|107.61|2
1656386640000|2022-06-28 03:24:00|109.42|107.62|109.44|107.64|109.45|107.65|109.42|107.62|7
1656386650000|2022-06-28 03:24:10|109.45|107.65|109.45|107.65|109.45|107.65|109.44|107.64|3
1656386660000|2022-06-28 03:24:20|109.48|107.68|109.47|107.67|109.48|107.68|109.47|107.67|2
1656386670000|2022-06-28 03:24:30|109.45|107.65|109.45|107.65|109.45|107.65|109.45|107.65|1
1656386680000|2022-06-28 03:24:40|109.44|107.64|109.44|107.64|109.44|107.64|109.44|107.64|1
1656386720000|2022-06-28 03:25:20|109.46|107.66|109.47|107.67|109.48|107.68|109.46|107.66|4
1656386750000|2022-06-28 03:25:50|109.49|107.69|109.52|107.72|109.52|107.72|109.49|107.69|3
1656386760000|2022-06-28 03:26:00|109.51|107.71|109.51|107.71|109.51|107.71|109.5|107.7|3
1656386770000|2022-06-28 03:26:10|109.5|107.7|109.48|107.68|109.5|107.7|109.48|107.68|3
1656386780000|2022-06-28 03:26:20|109.5|107.7|109.5|107.7|109.5|107.7|109.5|107.7|1
1656386810000|2022-06-28 03:26:50|109.51|107.71|109.51|107.71|109.51|107.71|109.51|107.71|1
1656386830000|2022-06-28 03:27:10|109.52|107.72|109.51|107.71|109.52|107.72|109.51|107.71|8
1656386840000|2022-06-28 03:27:20|109.5|107.7|109.48|107.68|109.5|107.7|109.47|107.67|3
1656386850000|2022-06-28 03:27:30|109.47|107.67|109.47|107.67|109.47|107.67|109.47|107.67|1
1656386860000|2022-06-28 03:27:40|109.48|107.68|109.47|107.67|109.48|107.68|109.47|107.67|2
1656386870000|2022-06-28 03:27:50|109.48|107.68|109.47|107.67|109.48|107.68|109.47|107.67|2
1656386880000|2022-06-28 03:28:00|109.48|107.68|109.47|107.67|109.51|107.71|109.47|107.67|10
1656386890000|2022-06-28 03:28:10|109.48|107.68|109.53|107.73|109.53|107.73|109.48|107.68|9
1656386900000|2022-06-28 03:28:20|109.54|107.74|109.5|107.7|109.54|107.74|109.5|107.7|5
1656386910000|2022-06-28 03:28:30|109.51|107.71|109.51|107.71|109.51|107.71|109.5|107.7|3
1656386920000|2022-06-28 03:28:40|109.52|107.72|109.56|107.76|109.59|107.79|109.52|107.72|7
1656386930000|2022-06-28 03:28:50|109.57|107.77|109.59|107.79|109.59|107.79|109.57|107.77|7
1656386940000|2022-06-28 03:29:00|109.58|107.78|109.55|107.75|109.58|107.78|109.55|107.75|6
1656386970000|2022-06-28 03:29:30|109.53|107.73|109.52|107.72|109.54|107.74|109.52|107.72|3
1656386980000|2022-06-28 03:29:40|109.5|107.7|109.51|107.71|109.51|107.71|109.5|107.7|2
1656386990000|2022-06-28 03:29:50|109.52|107.72|109.55|107.75|109.55|107.75|109.52|107.72|5
1656387000000|2022-06-28 03:30:00|109.56|107.76|109.55|107.75|109.56|107.76|109.55|107.75|2
1656387010000|2022-06-28 03:30:10|109.54|107.74|109.52|107.72|109.54|107.74|109.5|107.7|7
1656387020000|2022-06-28 03:30:20|109.53|107.73|109.5|107.7|109.53|107.73|109.5|107.7|3
1656387030000|2022-06-28 03:30:30|109.51|107.71|109.51|107.71|109.51|107.71|109.5|107.7|3
1656387040000|2022-06-28 03:30:40|109.5|107.7|109.49|107.69|109.51|107.71|109.49|107.69|11
1656387050000|2022-06-28 03:30:50|109.5|107.7|109.49|107.69|109.5|107.7|109.49|107.69|2
1656387060000|2022-06-28 03:31:00|109.5|107.7|109.53|107.73|109.53|107.73|109.5|107.7|3
1656387070000|2022-06-28 03:31:10|109.54|107.74|109.53|107.73|109.54|107.74|109.52|107.72|5
1656387080000|2022-06-28 03:31:20|109.54|107.74|109.56|107.76|109.56|107.76|109.54|107.74|5
1656387090000|2022-06-28 03:31:30|109.55|107.75|109.55|107.75|109.55|107.75|109.55|107.75|1
1656387100000|2022-06-28 03:31:40|109.54|107.74|109.53|107.73|109.54|107.74|109.53|107.73|2
1656387110000|2022-06-28 03:31:50|109.52|107.72|109.52|107.72|109.52|107.72|109.52|107.72|1
1656387120000|2022-06-28 03:32:00|109.53|107.73|109.52|107.72|109.53|107.73|109.52|107.72|2
1656387130000|2022-06-28 03:32:10|109.51|107.71|109.56|107.76|109.56|107.76|109.51|107.71|6
1656387140000|2022-06-28 03:32:20|109.57|107.77|109.58|107.78|109.58|107.78|109.57|107.77|4
1656387150000|2022-06-28 03:32:30|109.57|107.77|109.54|107.74|109.57|107.77|109.52|107.72|7
1656387160000|2022-06-28 03:32:40|109.52|107.72|109.54|107.74|109.54|107.74|109.52|107.72|3
1656387170000|2022-06-28 03:32:50|109.53|107.73|109.53|107.73|109.53|107.73|109.5|107.7|5
1656387180000|2022-06-28 03:33:00|109.54|107.74|109.54|107.74|109.54|107.74|109.53|107.73|5
1656387190000|2022-06-28 03:33:10|109.53|107.73|109.54|107.74|109.54|107.74|109.53|107.73|4
1656387200000|2022-06-28 03:33:20|109.53|107.73|109.51|107.71|109.53|107.73|109.51|107.71|3
1656387210000|2022-06-28 03:33:30|109.5|107.7|109.51|107.71|109.51|107.71|109.5|107.7|2
1656387220000|2022-06-28 03:33:40|109.5|107.7|109.39|107.59|109.51|107.71|109.39|107.59|9
1656387230000|2022-06-28 03:33:50|109.4|107.6|109.39|107.59|109.4|107.6|109.39|107.59|10
1656387240000|2022-06-28 03:34:00|109.4|107.6|109.39|107.59|109.41|107.61|109.39|107.59|4
1656387250000|2022-06-28 03:34:10|109.4|107.6|109.48|107.68|109.49|107.69|109.4|107.6|10
1656387260000|2022-06-28 03:34:20|109.47|107.67|109.46|107.66|109.47|107.67|109.46|107.66|4
1656387270000|2022-06-28 03:34:30|109.47|107.67|109.51|107.71|109.51|107.71|109.47|107.67|5
1656387280000|2022-06-28 03:34:40|109.52|107.72|109.51|107.71|109.52|107.72|109.51|107.71|4
1656387290000|2022-06-28 03:34:50|109.52|107.72|109.6|107.8|109.6|107.8|109.52|107.72|4
1656387310000|2022-06-28 03:35:10|109.61|107.81|109.62|107.82|109.62|107.82|109.61|107.81|2
1656387320000|2022-06-28 03:35:20|109.61|107.81|109.62|107.82|109.62|107.82|109.61|107.81|2
1656387330000|2022-06-28 03:35:30|109.64|107.84|109.65|107.85|109.66|107.86|109.63|107.83|5
1656387340000|2022-06-28 03:35:40|109.64|107.84|109.61|107.81|109.64|107.84|109.6|107.8|7
1656387350000|2022-06-28 03:35:50|109.6|107.8|109.6|107.8|109.62|107.82|109.6|107.8|5
1656387360000|2022-06-28 03:36:00|109.58|107.78|109.58|107.78|109.58|107.78|109.58|107.78|1
1656387370000|2022-06-28 03:36:10|109.57|107.77|109.56|107.76|109.57|107.77|109.56|107.76|2
1656387380000|2022-06-28 03:36:20|109.55|107.75|109.52|107.72|109.55|107.75|109.52|107.72|2
1656387400000|2022-06-28 03:36:40|109.51|107.71|109.5|107.7|109.51|107.71|109.5|107.7|2
1656387410000|2022-06-28 03:36:50|109.51|107.71|109.51|107.71|109.51|107.71|109.51|107.71|1
1656387420000|2022-06-28 03:37:00|109.52|107.72|109.53|107.73|109.54|107.74|109.52|107.72|6
1656387430000|2022-06-28 03:37:10|109.54|107.74|109.54|107.74|109.54|107.74|109.54|107.74|1
1656387440000|2022-06-28 03:37:20|109.56|107.76|109.56|107.76|109.56|107.76|109.56|107.76|1
1656387450000|2022-06-28 03:37:30|109.58|107.78|109.61|107.81|109.61|107.81|109.58|107.78|4
1656387460000|2022-06-28 03:37:40|109.6|107.8|109.58|107.78|109.61|107.81|109.57|107.77|6
1656387470000|2022-06-28 03:37:50|109.59|107.79|109.6|107.8|109.6|107.8|109.59|107.79|8
1656387480000|2022-06-28 03:38:00|109.59|107.79|109.62|107.82|109.62|107.82|109.59|107.79|6
1656387490000|2022-06-28 03:38:10|109.63|107.83|109.81|108.01|109.81|108.01|109.63|107.83|18
1656387500000|2022-06-28 03:38:20|109.82|108.02|109.88|108.08|109.89|108.09|109.82|108.02|7
1656387510000|2022-06-28 03:38:30|109.89|108.09|109.85|108.05|109.89|108.09|109.85|108.05|10
1656387520000|2022-06-28 03:38:40|109.84|108.04|109.82|108.02|109.84|108.04|109.8|108|6
1656387530000|2022-06-28 03:38:50|109.83|108.03|109.83|108.03|109.84|108.04|109.8|108|9
1656387540000|2022-06-28 03:39:00|109.82|108.02|109.83|108.03|109.85|108.05|109.82|108.02|10
1656387550000|2022-06-28 03:39:10|109.85|108.05|109.91|108.11|109.94|108.14|109.85|108.05|12
1656387560000|2022-06-28 03:39:20|109.9|108.1|109.92|108.12|109.92|108.12|109.9|108.1|2
1656387570000|2022-06-28 03:39:30|109.93|108.13|109.91|108.11|109.93|108.13|109.91|108.11|3
1656387580000|2022-06-28 03:39:40|109.9|108.1|109.92|108.12|109.92|108.12|109.89|108.09|10
1656387590000|2022-06-28 03:39:50|109.95|108.15|110.05|108.25|110.05|108.25|109.95|108.15|17
1656387600000|2022-06-28 03:40:00|110.06|108.26|110.02|108.22|110.07|108.27|109.99|108.19|7
1656387610000|2022-06-28 03:40:10|110.01|108.21|109.94|108.14|110.01|108.21|109.94|108.14|9
1656387620000|2022-06-28 03:40:20|109.93|108.13|109.92|108.12|109.96|108.16|109.92|108.12|7
1656387630000|2022-06-28 03:40:30|109.93|108.13|109.9|108.1|109.93|108.13|109.89|108.09|8
1656387640000|2022-06-28 03:40:40|109.89|108.09|109.89|108.09|109.89|108.09|109.89|108.09|1
1656387650000|2022-06-28 03:40:50|109.84|108.04|109.84|108.04|109.85|108.05|109.84|108.04|3
1656387660000|2022-06-28 03:41:00|109.87|108.07|109.9|108.1|109.9|108.1|109.87|108.07|3
1656387670000|2022-06-28 03:41:10|109.87|108.07|109.86|108.06|109.87|108.07|109.84|108.04|3
1656387680000|2022-06-28 03:41:20|109.88|108.08|109.85|108.05|109.91|108.11|109.85|108.05|6
1656387690000|2022-06-28 03:41:30|109.84|108.04|109.8|108|109.84|108.04|109.8|108|4
1656387700000|2022-06-28 03:41:40|109.82|108.02|109.87|108.07|109.88|108.08|109.82|108.02|6
1656387710000|2022-06-28 03:41:50|109.86|108.06|109.85|108.05|109.86|108.06|109.85|108.05|2
1656387720000|2022-06-28 03:42:00|109.84|108.04|109.81|108.01|109.84|108.04|109.81|108.01|3
1656387740000|2022-06-28 03:42:20|109.83|108.03|109.83|108.03|109.86|108.06|109.83|108.03|7
1656387750000|2022-06-28 03:42:30|109.87|108.07|109.91|108.11|109.99|108.19|109.87|108.07|8
1656387760000|2022-06-28 03:42:40|109.92|108.12|109.92|108.12|109.92|108.12|109.92|108.12|1
1656387770000|2022-06-28 03:42:50|109.91|108.11|109.91|108.11|109.91|108.11|109.91|108.11|1
1656387780000|2022-06-28 03:43:00|109.92|108.12|109.92|108.12|109.92|108.12|109.92|108.12|1
1656387790000|2022-06-28 03:43:10|109.91|108.11|109.91|108.11|109.91|108.11|109.91|108.11|1
1656387820000|2022-06-28 03:43:40|109.88|108.08|109.86|108.06|109.88|108.08|109.83|108.03|7
1656387830000|2022-06-28 03:43:50|109.85|108.05|109.85|108.05|109.86|108.06|109.85|108.05|5
1656387840000|2022-06-28 03:44:00|109.83|108.03|109.82|108.02|109.84|108.04|109.82|108.02|4
1656387850000|2022-06-28 03:44:10|109.83|108.03|109.83|108.03|109.86|108.06|109.83|108.03|5
1656387860000|2022-06-28 03:44:20|109.86|108.06|109.86|108.06|109.86|108.06|109.86|108.06|1
1656387870000|2022-06-28 03:44:30|109.87|108.07|109.87|108.07|109.87|108.07|109.87|108.07|1
1656387880000|2022-06-28 03:44:40|109.88|108.08|109.91|108.11|109.91|108.11|109.88|108.08|4
1656387890000|2022-06-28 03:44:50|109.89|108.09|109.88|108.08|109.89|108.09|109.88|108.08|2
1656387900000|2022-06-28 03:45:00|109.89|108.09|109.9|108.1|109.93|108.13|109.88|108.08|13
1656387910000|2022-06-28 03:45:10|109.89|108.09|109.85|108.05|109.89|108.09|109.85|108.05|4
1656387930000|2022-06-28 03:45:30|109.86|108.06|109.88|108.08|109.88|108.08|109.86|108.06|2
1656387940000|2022-06-28 03:45:40|109.89|108.09|109.85|108.05|109.89|108.09|109.85|108.05|4
1656387950000|2022-06-28 03:45:50|109.84|108.04|109.82|108.02|109.84|108.04|109.8|108|6
1656387960000|2022-06-28 03:46:00|109.8|108|109.8|108|109.8|108|109.8|108|1
1656387970000|2022-06-28 03:46:10|109.79|107.99|109.64|107.84|109.79|107.99|109.64|107.84|8
1656387980000|2022-06-28 03:46:20|109.65|107.85|109.71|107.91|109.72|107.92|109.65|107.85|4
1656388000000|2022-06-28 03:46:40|109.7|107.9|109.7|107.9|109.7|107.9|109.7|107.9|1
1656388010000|2022-06-28 03:46:50|109.71|107.91|109.7|107.9|109.71|107.91|109.7|107.9|4
1656388020000|2022-06-28 03:47:00|109.71|107.91|109.76|107.96|109.79|107.99|109.71|107.91|8
1656388030000|2022-06-28 03:47:10|109.77|107.97|109.78|107.98|109.78|107.98|109.76|107.96|4
1656388040000|2022-06-28 03:47:20|109.79|107.99|109.79|107.99|109.79|107.99|109.77|107.97|7
1656388050000|2022-06-28 03:47:30|109.78|107.98|109.79|107.99|109.79|107.99|109.78|107.98|2
1656388080000|2022-06-28 03:48:00|109.8|108|109.87|108.07|109.87|108.07|109.8|108|2
1656388090000|2022-06-28 03:48:10|109.84|108.04|109.85|108.05|109.85|108.05|109.84|108.04|2
1656388100000|2022-06-28 03:48:20|109.86|108.06|109.86|108.06|109.86|108.06|109.86|108.06|1
1656388110000|2022-06-28 03:48:30|109.84|108.04|109.77|107.97|109.84|108.04|109.77|107.97|3
1656388120000|2022-06-28 03:48:40|109.78|107.98|109.78|107.98|109.78|107.98|109.78|107.98|1
1656388130000|2022-06-28 03:48:50|109.76|107.96|109.76|107.96|109.76|107.96|109.76|107.96|1
1656388140000|2022-06-28 03:49:00|109.78|107.98|109.78|107.98|109.78|107.98|109.78|107.98|1
1656388160000|2022-06-28 03:49:20|109.79|107.99|109.82|108.02|109.82|108.02|109.79|107.99|3
1656388170000|2022-06-28 03:49:30|109.81|108.01|109.82|108.02|109.82|108.02|109.81|108.01|2
1656388180000|2022-06-28 03:49:40|109.8|108|109.79|107.99|109.8|108|109.79|107.99|2
1656388190000|2022-06-28 03:49:50|109.78|107.98|109.78|107.98|109.78|107.98|109.75|107.95|5
1656388200000|2022-06-28 03:50:00|109.77|107.97|109.79|107.99|109.79|107.99|109.77|107.97|2
1656388210000|2022-06-28 03:50:10|109.81|108.01|109.82|108.02|109.82|108.02|109.81|108.01|2
1656388220000|2022-06-28 03:50:20|109.83|108.03|109.84|108.04|109.87|108.07|109.83|108.03|6
1656388240000|2022-06-28 03:50:40|109.85|108.05|110.02|108.22|110.03|108.23|109.85|108.05|10
1656388250000|2022-06-28 03:50:50|110.01|108.21|110.01|108.21|110.01|108.21|110.01|108.21|1
1656388270000|2022-06-28 03:51:10|110|108.2|110.01|108.21|110.01|108.21|110|108.2|2
1656388280000|2022-06-28 03:51:20|110|108.2|109.99|108.19|110.01|108.21|109.96|108.16|6
1656388300000|2022-06-28 03:51:40|110|108.2|110.03|108.23|110.05|108.25|110|108.2|4
1656388310000|2022-06-28 03:51:50|110.02|108.22|110.03|108.23|110.03|108.23|110.02|108.22|2
1656388330000|2022-06-28 03:52:10|110.04|108.24|110.06|108.26|110.09|108.29|110.02|108.22|10
1656388340000|2022-06-28 03:52:20|110.07|108.27|110.08|108.28|110.08|108.28|110.06|108.26|4
1656388350000|2022-06-28 03:52:30|110.07|108.27|110.06|108.26|110.07|108.27|110.06|108.26|2
1656388360000|2022-06-28 03:52:40|110.04|108.24|109.99|108.19|110.04|108.24|109.98|108.18|7
1656388390000|2022-06-28 03:53:10|110|108.2|110|108.2|110.03|108.23|110|108.2|10
1656388400000|2022-06-28 03:53:20|110.01|108.21|110|108.2|110.01|108.21|110|108.2|2
1656388410000|2022-06-28 03:53:30|110.01|108.21|110|108.2|110.01|108.21|110|108.2|2
1656388420000|2022-06-28 03:53:40|110.01|108.21|110|108.2|110.01|108.21|110|108.2|2
1656388430000|2022-06-28 03:53:50|109.99|108.19|109.98|108.18|109.99|108.19|109.98|108.18|2
1656388450000|2022-06-28 03:54:10|109.92|108.12|109.92|108.12|109.92|108.12|109.91|108.11|3
1656388460000|2022-06-28 03:54:20|109.93|108.13|109.97|108.17|109.98|108.18|109.93|108.13|7
1656388470000|2022-06-28 03:54:30|109.96|108.16|110.04|108.24|110.04|108.24|109.96|108.16|11
1656388480000|2022-06-28 03:54:40|110.05|108.25|110.02|108.22|110.08|108.28|110.01|108.21|10
1656388490000|2022-06-28 03:54:50|110.03|108.23|110.07|108.27|110.07|108.27|110.03|108.23|4
1656388510000|2022-06-28 03:55:10|110.11|108.31|110.09|108.29|110.11|108.31|110.09|108.29|3
1656388520000|2022-06-28 03:55:20|110.08|108.28|110.08|108.28|110.08|108.28|110.08|108.28|1
1656388530000|2022-06-28 03:55:30|110.09|108.29|110.07|108.27|110.09|108.29|110.07|108.27|3
1656388540000|2022-06-28 03:55:40|110.06|108.26|110.05|108.25|110.06|108.26|110.05|108.25|2
1656388550000|2022-06-28 03:55:50|110.06|108.26|110.06|108.26|110.06|108.26|110.05|108.25|3
1656388560000|2022-06-28 03:56:00|110.07|108.27|110.06|108.26|110.08|108.28|110.06|108.26|4
1656388570000|2022-06-28 03:56:10|110.05|108.25|110.05|108.25|110.05|108.25|110.05|108.25|1
1656388590000|2022-06-28 03:56:30|110.06|108.26|110.08|108.28|110.08|108.28|110.06|108.26|2
1656388610000|2022-06-28 03:56:50|110.07|108.27|110.07|108.27|110.08|108.28|110.06|108.26|6
1656388620000|2022-06-28 03:57:00|110.06|108.26|110.07|108.27|110.07|108.27|110.06|108.26|2
1656388630000|2022-06-28 03:57:10|110.08|108.28|110.15|108.35|110.15|108.35|110.08|108.28|5
1656388650000|2022-06-28 03:57:30|110.16|108.36|110.18|108.38|110.19|108.39|110.16|108.36|6
1656388660000|2022-06-28 03:57:40|110.17|108.37|110.18|108.38|110.18|108.38|110.17|108.37|2
1656388670000|2022-06-28 03:57:50|110.17|108.37|110.15|108.35|110.17|108.37|110.15|108.35|3
1656388680000|2022-06-28 03:58:00|110.14|108.34|110.15|108.35|110.15|108.35|110.14|108.34|2
1656388690000|2022-06-28 03:58:10|110.16|108.36|110.15|108.35|110.16|108.36|110.15|108.35|2
1656388710000|2022-06-28 03:58:30|110.11|108.31|110.1|108.3|110.11|108.31|110.09|108.29|4
1656388720000|2022-06-28 03:58:40|110.11|108.31|110.14|108.34|110.14|108.34|110.1|108.3|8
1656388730000|2022-06-28 03:58:50|110.12|108.32|110.18|108.38|110.2|108.4|110.12|108.32|21
1656388740000|2022-06-28 03:59:00|110.19|108.39|110.16|108.36|110.19|108.39|110.16|108.36|6
1656388750000|2022-06-28 03:59:10|110.17|108.37|110.15|108.35|110.17|108.37|110.15|108.35|3
1656388770000|2022-06-28 03:59:30|110.16|108.36|110.16|108.36|110.16|108.36|110.16|108.36|1
1656388780000|2022-06-28 03:59:40|110.15|108.35|110.02|108.22|110.15|108.35|110.02|108.22|5
1656388790000|2022-06-28 03:59:50|110.01|108.21|110.03|108.23|110.03|108.23|110|108.2|7
1656388800000|2022-06-28 04:00:00|110.04|108.24|110.03|108.23|110.11|108.31|110.02|108.22|17
1656388810000|2022-06-28 04:00:10|110.05|108.25|110.04|108.24|110.06|108.26|110.03|108.23|4
1656388820000|2022-06-28 04:00:20|110.03|108.23|110.03|108.23|110.04|108.24|110.03|108.23|3
1656388830000|2022-06-28 04:00:30|110.04|108.24|110.02|108.22|110.04|108.24|110.02|108.22|5
1656388840000|2022-06-28 04:00:40|110.03|108.23|110.04|108.24|110.04|108.24|110.03|108.23|4
1656388850000|2022-06-28 04:00:50|110.03|108.23|110.05|108.25|110.05|108.25|110.03|108.23|3
1656388860000|2022-06-28 04:01:00|110.06|108.26|110.05|108.25|110.07|108.27|110.04|108.24|8
1656388870000|2022-06-28 04:01:10|110.06|108.26|110.12|108.32|110.12|108.32|110.05|108.25|9
1656388880000|2022-06-28 04:01:20|110.13|108.33|110.12|108.32|110.13|108.33|110.12|108.32|6
1656388890000|2022-06-28 04:01:30|110.1|108.3|110.11|108.31|110.11|108.31|110.08|108.28|7
1656388910000|2022-06-28 04:01:50|110.12|108.32|110.11|108.31|110.14|108.34|110.1|108.3|8
1656388930000|2022-06-28 04:02:10|110.12|108.32|110.13|108.33|110.13|108.33|110.12|108.32|2
1656388940000|2022-06-28 04:02:20|110.12|108.32|110.11|108.31|110.16|108.36|110.1|108.3|5
1656388950000|2022-06-28 04:02:30|110.12|108.32|110.12|108.32|110.14|108.34|110.12|108.32|6
1656388960000|2022-06-28 04:02:40|110.13|108.33|110.11|108.31|110.13|108.33|110.1|108.3|5
1656388970000|2022-06-28 04:02:50|110.13|108.33|110.14|108.34|110.14|108.34|110.13|108.33|2
1656388980000|2022-06-28 04:03:00|110.12|108.32|110.12|108.32|110.17|108.37|110.12|108.32|7
1656388990000|2022-06-28 04:03:10|110.11|108.31|110.12|108.32|110.13|108.33|110.1|108.3|12
1656389000000|2022-06-28 04:03:20|110.1|108.3|110.09|108.29|110.11|108.31|110.09|108.29|3
1656389010000|2022-06-28 04:03:30|110.1|108.3|110.23|108.43|110.23|108.43|110.1|108.3|9
1656389020000|2022-06-28 04:03:40|110.18|108.38|110.19|108.39|110.21|108.41|110.18|108.38|4
1656389030000|2022-06-28 04:03:50|110.18|108.38|110.14|108.34|110.18|108.38|110.12|108.32|7
1656389040000|2022-06-28 04:04:00|110.15|108.35|110.15|108.35|110.17|108.37|110.12|108.32|12
1656389050000|2022-06-28 04:04:10|110.14|108.34|110.11|108.31|110.14|108.34|110.11|108.31|6
1656389060000|2022-06-28 04:04:20|110.1|108.3|110.1|108.3|110.11|108.31|110.1|108.3|3
1656389070000|2022-06-28 04:04:30|110.08|108.28|110.01|108.21|110.09|108.29|109.99|108.19|9
1656389080000|2022-06-28 04:04:40|110.02|108.22|110.04|108.24|110.04|108.24|110.02|108.22|3
1656389090000|2022-06-28 04:04:50|110.02|108.22|110.03|108.23|110.03|108.23|110.02|108.22|2
1656389100000|2022-06-28 04:05:00|110.04|108.24|110.08|108.28|110.09|108.29|110.04|108.24|5
1656389110000|2022-06-28 04:05:10|110.07|108.27|110.08|108.28|110.08|108.28|110.07|108.27|2
1656389120000|2022-06-28 04:05:20|110.09|108.29|110.1|108.3|110.1|108.3|110.08|108.28|9
1656389130000|2022-06-28 04:05:30|110.11|108.31|110.18|108.38|110.2|108.4|110.1|108.3|16
1656389140000|2022-06-28 04:05:40|110.17|108.37|110.17|108.37|110.18|108.38|110.11|108.31|12
1656389150000|2022-06-28 04:05:50|110.16|108.36|110.11|108.31|110.17|108.37|110.11|108.31|5
1656389160000|2022-06-28 04:06:00|110.1|108.3|110.1|108.3|110.11|108.31|110.09|108.29|5
1656389170000|2022-06-28 04:06:10|110.09|108.29|109.98|108.18|110.09|108.29|109.98|108.18|12
1656389180000|2022-06-28 04:06:20|109.97|108.17|109.91|108.11|109.97|108.17|109.9|108.1|6
1656389190000|2022-06-28 04:06:30|109.92|108.12|109.92|108.12|109.93|108.13|109.91|108.11|5
1656389200000|2022-06-28 04:06:40|109.91|108.11|109.9|108.1|109.91|108.11|109.9|108.1|2
1656389210000|2022-06-28 04:06:50|109.91|108.11|109.9|108.1|109.91|108.11|109.9|108.1|2
1656389220000|2022-06-28 04:07:00|109.88|108.08|109.78|107.98|109.88|108.08|109.78|107.98|8
1656389230000|2022-06-28 04:07:10|109.79|107.99|109.84|108.04|109.86|108.06|109.79|107.99|9
1656389240000|2022-06-28 04:07:20|109.83|108.03|109.81|108.01|109.83|108.03|109.81|108.01|5
1656389250000|2022-06-28 04:07:30|109.84|108.04|109.82|108.02|109.84|108.04|109.82|108.02|6
1656389260000|2022-06-28 04:07:40|109.81|108.01|109.8|108|109.81|108.01|109.8|108|2
1656389270000|2022-06-28 04:07:50|109.81|108.01|109.8|108|109.84|108.04|109.8|108|9
1656389280000|2022-06-28 04:08:00|109.79|107.99|109.8|108|109.81|108.01|109.79|107.99|9
1656389290000|2022-06-28 04:08:10|109.79|107.99|109.8|108|109.85|108.05|109.79|107.99|10
1656389320000|2022-06-28 04:08:40|109.79|107.99|109.79|107.99|109.79|107.99|109.79|107.99|1
1656389330000|2022-06-28 04:08:50|109.8|108|109.8|108|109.8|108|109.8|108|1
1656389340000|2022-06-28 04:09:00|109.81|108.01|109.85|108.05|109.86|108.06|109.81|108.01|7
1656389350000|2022-06-28 04:09:10|109.84|108.04|109.84|108.04|109.84|108.04|109.83|108.03|3
1656389360000|2022-06-28 04:09:20|109.85|108.05|109.81|108.01|109.88|108.08|109.81|108.01|10
1656389370000|2022-06-28 04:09:30|109.8|108|109.67|107.87|109.8|108|109.67|107.87|3
1656389380000|2022-06-28 04:09:40|109.68|107.88|109.73|107.93|109.73|107.93|109.68|107.88|4
1656389390000|2022-06-28 04:09:50|109.74|107.94|109.77|107.97|109.79|107.99|109.74|107.94|7
1656389400000|2022-06-28 04:10:00|109.76|107.96|109.75|107.95|109.77|107.97|109.75|107.95|8
1656389420000|2022-06-28 04:10:20|109.76|107.96|109.77|107.97|109.78|107.98|109.76|107.96|4
1656389430000|2022-06-28 04:10:30|109.78|107.98|109.77|107.97|109.78|107.98|109.76|107.96|10
1656389440000|2022-06-28 04:10:40|109.79|107.99|109.76|107.96|109.79|107.99|109.76|107.96|10
1656389450000|2022-06-28 04:10:50|109.77|107.97|109.8|108|109.81|108.01|109.77|107.97|12
1656389460000|2022-06-28 04:11:00|109.78|107.98|109.78|107.98|109.8|108|109.77|107.97|16
1656389470000|2022-06-28 04:11:10|109.77|107.97|109.79|107.99|109.79|107.99|109.77|107.97|10
1656389480000|2022-06-28 04:11:20|109.78|107.98|109.76|107.96|109.79|107.99|109.76|107.96|9
1656389490000|2022-06-28 04:11:30|109.75|107.95|109.76|107.96|109.76|107.96|109.75|107.95|2
1656389500000|2022-06-28 04:11:40|109.75|107.95|109.75|107.95|109.75|107.95|109.71|107.91|4
1656389510000|2022-06-28 04:11:50|109.76|107.96|109.77|107.97|109.78|107.98|109.76|107.96|6
1656389520000|2022-06-28 04:12:00|109.78|107.98|109.76|107.96|109.78|107.98|109.75|107.95|4
1656389540000|2022-06-28 04:12:20|109.77|107.97|109.75|107.95|109.77|107.97|109.74|107.94|9
1656389550000|2022-06-28 04:12:30|109.74|107.94|109.75|107.95|109.75|107.95|109.74|107.94|2
1656389570000|2022-06-28 04:12:50|109.76|107.96|109.77|107.97|109.77|107.97|109.76|107.96|2
1656389580000|2022-06-28 04:13:00|109.78|107.98|109.77|107.97|109.78|107.98|109.75|107.95|5
1656389590000|2022-06-28 04:13:10|109.76|107.96|109.74|107.94|109.76|107.96|109.74|107.94|3
1656389600000|2022-06-28 04:13:20|109.75|107.95|109.74|107.94|109.75|107.95|109.74|107.94|2
1656389610000|2022-06-28 04:13:30|109.76|107.96|109.65|107.85|109.76|107.96|109.65|107.85|7
1656389620000|2022-06-28 04:13:40|109.63|107.83|109.62|107.82|109.63|107.83|109.62|107.82|4
1656389630000|2022-06-28 04:13:50|109.63|107.83|109.65|107.85|109.65|107.85|109.63|107.83|6
1656389640000|2022-06-28 04:14:00|109.66|107.86|109.67|107.87|109.68|107.88|109.66|107.86|3
1656389650000|2022-06-28 04:14:10|109.65|107.85|109.6|107.8|109.65|107.85|109.6|107.8|6
1656389660000|2022-06-28 04:14:20|109.59|107.79|109.59|107.79|109.59|107.79|109.57|107.77|5
1656389670000|2022-06-28 04:14:30|109.6|107.8|109.49|107.69|109.61|107.81|109.49|107.69|9
1656389680000|2022-06-28 04:14:40|109.45|107.65|109.48|107.68|109.49|107.69|109.43|107.63|9
1656389690000|2022-06-28 04:14:50|109.49|107.69|109.45|107.65|109.5|107.7|109.45|107.65|8
1656389700000|2022-06-28 04:15:00|109.47|107.67|109.47|107.67|109.47|107.67|109.47|107.67|1
1656389710000|2022-06-28 04:15:10|109.48|107.68|109.51|107.71|109.52|107.72|109.48|107.68|8
1656389720000|2022-06-28 04:15:20|109.5|107.7|109.57|107.77|109.57|107.77|109.5|107.7|6
1656389730000|2022-06-28 04:15:30|109.58|107.78|109.57|107.77|109.58|107.78|109.56|107.76|4
1656389740000|2022-06-28 04:15:40|109.58|107.78|109.66|107.86|109.66|107.86|109.58|107.78|7
1656389750000|2022-06-28 04:15:50|109.64|107.84|109.65|107.85|109.66|107.86|109.63|107.83|5
1656389760000|2022-06-28 04:16:00|109.61|107.81|109.58|107.78|109.62|107.82|109.58|107.78|4
1656389770000|2022-06-28 04:16:10|109.59|107.79|109.59|107.79|109.61|107.81|109.58|107.78|9
1656389780000|2022-06-28 04:16:20|109.57|107.77|109.58|107.78|109.59|107.79|109.56|107.76|15
1656389790000|2022-06-28 04:16:30|109.57|107.77|109.57|107.77|109.57|107.77|109.54|107.74|7
1656389800000|2022-06-28 04:16:40|109.58|107.78|109.6|107.8|109.6|107.8|109.58|107.78|3
1656389810000|2022-06-28 04:16:50|109.59|107.79|109.59|107.79|109.6|107.8|109.59|107.79|7
1656389820000|2022-06-28 04:17:00|109.58|107.78|109.68|107.88|109.68|107.88|109.58|107.78|9
1656389830000|2022-06-28 04:17:10|109.69|107.89|109.69|107.89|109.69|107.89|109.69|107.89|1
1656389840000|2022-06-28 04:17:20|109.7|107.9|109.69|107.89|109.7|107.9|109.68|107.88|5
1656389870000|2022-06-28 04:17:50|109.68|107.88|109.68|107.88|109.68|107.88|109.68|107.88|1
1656389880000|2022-06-28 04:18:00|109.66|107.86|109.66|107.86|109.66|107.86|109.66|107.86|1
1656389900000|2022-06-28 04:18:20|109.67|107.87|109.67|107.87|109.67|107.87|109.67|107.87|1
1656389910000|2022-06-28 04:18:30|109.68|107.88|109.72|107.92|109.72|107.92|109.68|107.88|7
1656389920000|2022-06-28 04:18:40|109.73|107.93|109.75|107.95|109.75|107.95|109.71|107.91|7
1656389930000|2022-06-28 04:18:50|109.76|107.96|109.78|107.98|109.78|107.98|109.76|107.96|5
1656389940000|2022-06-28 04:19:00|109.77|107.97|109.78|107.98|109.78|107.98|109.76|107.96|6
1656389950000|2022-06-28 04:19:10|109.79|107.99|109.79|107.99|109.79|107.99|109.79|107.99|1
1656389960000|2022-06-28 04:19:20|109.8|108|109.79|107.99|109.8|108|109.78|107.98|3
1656389980000|2022-06-28 04:19:40|109.8|108|109.79|107.99|109.8|108|109.78|107.98|3
1656389990000|2022-06-28 04:19:50|109.8|108|109.85|108.05|109.86|108.06|109.8|108|4
1656390000000|2022-06-28 04:20:00|109.84|108.04|109.85|108.05|109.85|108.05|109.81|108.01|7
1656390010000|2022-06-28 04:20:10|109.86|108.06|109.87|108.07|109.88|108.08|109.86|108.06|4
1656390030000|2022-06-28 04:20:30|109.86|108.06|109.81|108.01|109.86|108.06|109.81|108.01|5
1656390040000|2022-06-28 04:20:40|109.82|108.02|109.84|108.04|109.84|108.04|109.81|108.01|3
1656390050000|2022-06-28 04:20:50|109.85|108.05|109.85|108.05|109.85|108.05|109.85|108.05|1
1656390060000|2022-06-28 04:21:00|109.86|108.06|109.85|108.05|109.86|108.06|109.82|108.02|9
1656390070000|2022-06-28 04:21:10|109.86|108.06|109.87|108.07|109.88|108.08|109.86|108.06|4
1656390080000|2022-06-28 04:21:20|109.88|108.08|109.99|108.19|110.02|108.22|109.88|108.08|13
1656390090000|2022-06-28 04:21:30|110|108.2|109.94|108.14|110|108.2|109.94|108.14|9
1656390100000|2022-06-28 04:21:40|109.95|108.15|109.99|108.19|109.99|108.19|109.95|108.15|7
1656390110000|2022-06-28 04:21:50|110|108.2|110.02|108.22|110.02|108.22|110|108.2|3
1656390120000|2022-06-28 04:22:00|110.06|108.26|110.06|108.26|110.06|108.26|110.06|108.26|1
1656390130000|2022-06-28 04:22:10|110.04|108.24|110.05|108.25|110.06|108.26|110.04|108.24|4
1656390140000|2022-06-28 04:22:20|110.04|108.24|110.06|108.26|110.06|108.26|110.04|108.24|3
1656390150000|2022-06-28 04:22:30|110.07|108.27|110.07|108.27|110.07|108.27|110.07|108.27|1
1656390160000|2022-06-28 04:22:40|110.08|108.28|110.08|108.28|110.08|108.28|110.08|108.28|1
1656390180000|2022-06-28 04:23:00|110.09|108.29|110.07|108.27|110.09|108.29|110.07|108.27|2
1656390190000|2022-06-28 04:23:10|110.08|108.28|110.08|108.28|110.08|108.28|110.08|108.28|1
1656390210000|2022-06-28 04:23:30|110.09|108.29|110.09|108.29|110.09|108.29|110.09|108.29|1
1656390220000|2022-06-28 04:23:40|110.13|108.33|110.13|108.33|110.13|108.33|110.13|108.33|1
1656390230000|2022-06-28 04:23:50|110.15|108.35|110.17|108.37|110.17|108.37|110.15|108.35|6
1656390250000|2022-06-28 04:24:10|110.15|108.35|110.16|108.36|110.16|108.36|110.15|108.35|2
1656390260000|2022-06-28 04:24:20|110.29|108.49|110.28|108.48|110.29|108.49|110.26|108.46|4
1656390270000|2022-06-28 04:24:30|110.29|108.49|110.28|108.48|110.29|108.49|110.27|108.47|3
1656390280000|2022-06-28 04:24:40|110.29|108.49|110.33|108.53|110.33|108.53|110.29|108.49|6
1656390290000|2022-06-28 04:24:50|110.34|108.54|110.36|108.56|110.36|108.56|110.34|108.54|3
1656390300000|2022-06-28 04:25:00|110.37|108.57|110.47|108.67|110.51|108.71|110.37|108.57|7
1656390310000|2022-06-28 04:25:10|110.48|108.68|110.41|108.61|110.49|108.69|110.4|108.6|12
1656390320000|2022-06-28 04:25:20|110.42|108.62|110.44|108.64|110.44|108.64|110.42|108.62|5
1656390330000|2022-06-28 04:25:30|110.43|108.63|110.31|108.51|110.43|108.63|110.31|108.51|12
1656390340000|2022-06-28 04:25:40|110.3|108.5|110.34|108.54|110.34|108.54|110.29|108.49|10
1656390350000|2022-06-28 04:25:50|110.33|108.53|110.33|108.53|110.35|108.55|110.33|108.53|10
1656390360000|2022-06-28 04:26:00|110.35|108.55|110.34|108.54|110.37|108.57|110.33|108.53|13
1656390370000|2022-06-28 04:26:10|110.35|108.55|110.32|108.52|110.36|108.56|110.32|108.52|9
1656390380000|2022-06-28 04:26:20|110.3|108.5|110.32|108.52|110.32|108.52|110.3|108.5|5
1656390390000|2022-06-28 04:26:30|110.31|108.51|110.28|108.48|110.31|108.51|110.27|108.47|5
1656390400000|2022-06-28 04:26:40|110.29|108.49|110.35|108.55|110.35|108.55|110.29|108.49|4
1656390410000|2022-06-28 04:26:50|110.33|108.53|110.31|108.51|110.35|108.55|110.29|108.49|13
1656390420000|2022-06-28 04:27:00|110.33|108.53|110.3|108.5|110.34|108.54|110.29|108.49|11
1656390430000|2022-06-28 04:27:10|110.31|108.51|110.29|108.49|110.34|108.54|110.28|108.48|9
1656390440000|2022-06-28 04:27:20|110.28|108.48|110.33|108.53|110.33|108.53|110.27|108.47|8
1656390450000|2022-06-28 04:27:30|110.34|108.54|110.37|108.57|110.37|108.57|110.34|108.54|6
1656390460000|2022-06-28 04:27:40|110.39|108.59|110.39|108.59|110.39|108.59|110.39|108.59|1
1656390470000|2022-06-28 04:27:50|110.4|108.6|110.43|108.63|110.43|108.63|110.4|108.6|8
1656390480000|2022-06-28 04:28:00|110.44|108.64|110.45|108.65|110.46|108.66|110.43|108.63|5
1656390490000|2022-06-28 04:28:10|110.46|108.66|110.45|108.65|110.46|108.66|110.45|108.65|2
1656390500000|2022-06-28 04:28:20|110.46|108.66|110.46|108.66|110.46|108.66|110.46|108.66|1
1656390510000|2022-06-28 04:28:30|110.47|108.67|110.48|108.68|110.48|108.68|110.47|108.67|4
1656390520000|2022-06-28 04:28:40|110.49|108.69|110.49|108.69|110.49|108.69|110.49|108.69|1
1656390530000|2022-06-28 04:28:50|110.47|108.67|110.47|108.67|110.47|108.67|110.47|108.67|1
1656390540000|2022-06-28 04:29:00|110.48|108.68|110.47|108.67|110.49|108.69|110.47|108.67|5
1656390550000|2022-06-28 04:29:10|110.46|108.66|110.31|108.51|110.46|108.66|110.31|108.51|8
1656390560000|2022-06-28 04:29:20|110.32|108.52|110.36|108.56|110.36|108.56|110.32|108.52|4
1656390570000|2022-06-28 04:29:30|110.37|108.57|110.35|108.55|110.38|108.58|110.35|108.55|4
1656390580000|2022-06-28 04:29:40|110.34|108.54|110.26|108.46|110.34|108.54|110.24|108.44|7
1656390590000|2022-06-28 04:29:50|110.27|108.47|110.27|108.47|110.27|108.47|110.27|108.47|1
1656390600000|2022-06-28 04:30:00|110.28|108.48|110.29|108.49|110.32|108.52|110.28|108.48|9
1656390610000|2022-06-28 04:30:10|110.28|108.48|110.28|108.48|110.28|108.48|110.26|108.46|4
1656390620000|2022-06-28 04:30:20|110.29|108.49|110.3|108.5|110.31|108.51|110.29|108.49|7
1656390630000|2022-06-28 04:30:30|110.29|108.49|110.29|108.49|110.31|108.51|110.29|108.49|5
1656390640000|2022-06-28 04:30:40|110.3|108.5|110.36|108.56|110.36|108.56|110.3|108.5|7
1656390650000|2022-06-28 04:30:50|110.37|108.57|110.37|108.57|110.37|108.57|110.37|108.57|1
1656390670000|2022-06-28 04:31:10|110.38|108.58|110.44|108.64|110.46|108.66|110.38|108.58|6
1656390690000|2022-06-28 04:31:30|110.43|108.63|110.38|108.58|110.43|108.63|110.38|108.58|10
1656390700000|2022-06-28 04:31:40|110.39|108.59|110.43|108.63|110.43|108.63|110.39|108.59|10
1656390710000|2022-06-28 04:31:50|110.42|108.62|110.4|108.6|110.42|108.62|110.4|108.6|7
1656390720000|2022-06-28 04:32:00|110.39|108.59|110.43|108.63|110.43|108.63|110.39|108.59|4
1656390730000|2022-06-28 04:32:10|110.42|108.62|110.38|108.58|110.42|108.62|110.38|108.58|4
1656390740000|2022-06-28 04:32:20|110.37|108.57|110.39|108.59|110.4|108.6|110.37|108.57|5
1656390750000|2022-06-28 04:32:30|110.41|108.61|110.43|108.63|110.44|108.64|110.41|108.61|5
1656390760000|2022-06-28 04:32:40|110.44|108.64|110.45|108.65|110.45|108.65|110.44|108.64|2
1656390770000|2022-06-28 04:32:50|110.46|108.66|110.47|108.67|110.47|108.67|110.45|108.65|4
1656390780000|2022-06-28 04:33:00|110.48|108.68|110.48|108.68|110.48|108.68|110.48|108.68|1
1656390800000|2022-06-28 04:33:20|110.53|108.73|110.54|108.74|110.55|108.75|110.53|108.73|4
1656390810000|2022-06-28 04:33:30|110.53|108.73|110.54|108.74|110.55|108.75|110.53|108.73|8
1656390820000|2022-06-28 04:33:40|110.55|108.75|110.55|108.75|110.56|108.76|110.54|108.74|4
1656390830000|2022-06-28 04:33:50|110.54|108.74|110.49|108.69|110.54|108.74|110.47|108.67|8
1656390840000|2022-06-28 04:34:00|110.48|108.68|110.48|108.68|110.48|108.68|110.47|108.67|3
1656390850000|2022-06-28 04:34:10|110.49|108.69|110.52|108.72|110.53|108.73|110.49|108.69|10
1656390860000|2022-06-28 04:34:20|110.51|108.71|110.51|108.71|110.53|108.73|110.51|108.71|13
1656390870000|2022-06-28 04:34:30|110.52|108.72|110.54|108.74|110.55|108.75|110.52|108.72|4
1656390880000|2022-06-28 04:34:40|110.55|108.75|110.49|108.69|110.55|108.75|110.47|108.67|8
1656390890000|2022-06-28 04:34:50|110.5|108.7|110.52|108.72|110.55|108.75|110.5|108.7|10
1656390900000|2022-06-28 04:35:00|110.51|108.71|110.56|108.76|110.57|108.77|110.51|108.71|18
1656390910000|2022-06-28 04:35:10|110.55|108.75|110.61|108.81|110.61|108.81|110.55|108.75|13
1656390920000|2022-06-28 04:35:20|110.6|108.8|110.59|108.79|110.6|108.8|110.58|108.78|4
1656390930000|2022-06-28 04:35:30|110.58|108.78|110.58|108.78|110.58|108.78|110.58|108.78|1
1656390950000|2022-06-28 04:35:50|110.59|108.79|110.59|108.79|110.59|108.79|110.58|108.78|3
1656390970000|2022-06-28 04:36:10|110.6|108.8|110.59|108.79|110.6|108.8|110.59|108.79|2
1656390980000|2022-06-28 04:36:20|110.6|108.8|110.59|108.79|110.6|108.8|110.59|108.79|2
1656390990000|2022-06-28 04:36:30|110.58|108.78|110.58|108.78|110.6|108.8|110.58|108.78|7
1656391030000|2022-06-28 04:37:10|110.57|108.77|110.58|108.78|110.58|108.78|110.57|108.77|2
1656391070000|2022-06-28 04:37:50|110.59|108.79|110.58|108.78|110.59|108.79|110.58|108.78|2
1656391080000|2022-06-28 04:38:00|110.59|108.79|110.58|108.78|110.59|108.79|110.58|108.78|4
1656391090000|2022-06-28 04:38:10|110.59|108.79|110.59|108.79|110.59|108.79|110.59|108.79|1
1656391120000|2022-06-28 04:38:40|110.58|108.78|110.58|108.78|110.59|108.79|110.58|108.78|5
1656391140000|2022-06-28 04:39:00|110.59|108.79|110.58|108.78|110.59|108.79|110.58|108.78|2
1656391160000|2022-06-28 04:39:20|110.59|108.79|110.58|108.78|110.59|108.79|110.58|108.78|4
1656391190000|2022-06-28 04:39:50|110.59|108.79|110.59|108.79|110.59|108.79|110.59|108.79|1
1656391220000|2022-06-28 04:40:20|110.58|108.78|110.57|108.77|110.58|108.78|110.57|108.77|2
1656391230000|2022-06-28 04:40:30|110.58|108.78|110.58|108.78|110.59|108.79|110.57|108.77|5
1656391240000|2022-06-28 04:40:40|110.57|108.77|110.6|108.8|110.61|108.81|110.57|108.77|6
1656391250000|2022-06-28 04:40:50|110.61|108.81|110.61|108.81|110.61|108.81|110.6|108.8|3
1656391260000|2022-06-28 04:41:00|110.58|108.78|110.6|108.8|110.6|108.8|110.58|108.78|12
1656391270000|2022-06-28 04:41:10|110.58|108.78|110.6|108.8|110.6|108.8|110.58|108.78|5
1656391280000|2022-06-28 04:41:20|110.61|108.81|110.62|108.82|110.63|108.83|110.61|108.81|3
1656391300000|2022-06-28 04:41:40|110.63|108.83|110.62|108.82|110.63|108.83|110.61|108.81|3
1656391320000|2022-06-28 04:42:00|110.63|108.83|110.64|108.84|110.64|108.84|110.63|108.83|2
1656391330000|2022-06-28 04:42:10|110.63|108.83|110.62|108.82|110.63|108.83|110.62|108.82|2
1656391340000|2022-06-28 04:42:20|110.61|108.81|110.61|108.81|110.61|108.81|110.6|108.8|3
1656391350000|2022-06-28 04:42:30|110.6|108.8|110.58|108.78|110.6|108.8|110.58|108.78|3
1656391360000|2022-06-28 04:42:40|110.59|108.79|110.59|108.79|110.62|108.82|110.59|108.79|9
1656391370000|2022-06-28 04:42:50|110.6|108.8|110.64|108.84|110.64|108.84|110.6|108.8|5
1656391380000|2022-06-28 04:43:00|110.65|108.85|110.8|109|110.86|109.06|110.65|108.85|18
1656391390000|2022-06-28 04:43:10|110.81|109.01|110.81|109.01|110.81|109.01|110.78|108.98|5
1656391400000|2022-06-28 04:43:20|110.82|109.02|110.85|109.05|110.87|109.07|110.82|109.02|7
1656391410000|2022-06-28 04:43:30|110.86|109.06|110.8|109|110.87|109.07|110.8|109|8
1656391420000|2022-06-28 04:43:40|110.81|109.01|110.79|108.99|110.81|109.01|110.78|108.98|14
1656391430000|2022-06-28 04:43:50|110.78|108.98|110.76|108.96|110.8|109|110.76|108.96|13
1656391440000|2022-06-28 04:44:00|110.75|108.95|110.79|108.99|110.79|108.99|110.75|108.95|10
1656391450000|2022-06-28 04:44:10|110.78|108.98|110.8|109|110.8|109|110.78|108.98|3
1656391460000|2022-06-28 04:44:20|110.78|108.98|110.78|108.98|110.79|108.99|110.78|108.98|3
1656391470000|2022-06-28 04:44:30|110.79|108.99|110.79|108.99|110.79|108.99|110.79|108.99|1
1656391480000|2022-06-28 04:44:40|110.8|109|110.8|109|110.81|109.01|110.8|109|5
1656391490000|2022-06-28 04:44:50|110.81|109.01|110.81|109.01|110.81|109.01|110.81|109.01|1
1656391500000|2022-06-28 04:45:00|110.8|109|110.76|108.96|110.8|109|110.76|108.96|6
1656391510000|2022-06-28 04:45:10|110.75|108.95|110.73|108.93|110.77|108.97|110.73|108.93|6
1656391530000|2022-06-28 04:45:30|110.74|108.94|110.76|108.96|110.77|108.97|110.74|108.94|7
1656391540000|2022-06-28 04:45:40|110.77|108.97|110.89|109.09|110.89|109.09|110.76|108.96|14
1656391550000|2022-06-28 04:45:50|110.87|109.07|110.84|109.04|110.87|109.07|110.84|109.04|4
1656391560000|2022-06-28 04:46:00|110.85|109.05|110.84|109.04|110.85|109.05|110.82|109.02|8
1656391570000|2022-06-28 04:46:10|110.8|109|110.8|109|110.82|109.02|110.8|109|5
1656391580000|2022-06-28 04:46:20|110.81|109.01|110.89|109.09|110.91|109.11|110.8|109|7
1656391590000|2022-06-28 04:46:30|110.88|109.08|110.84|109.04|110.89|109.09|110.82|109.02|8
1656391600000|2022-06-28 04:46:40|110.83|109.03|110.83|109.03|110.83|109.03|110.81|109.01|7
1656391610000|2022-06-28 04:46:50|110.84|109.04|110.82|109.02|110.84|109.04|110.81|109.01|10
1656391620000|2022-06-28 04:47:00|110.83|109.03|110.83|109.03|110.85|109.05|110.81|109.01|6
1656391630000|2022-06-28 04:47:10|110.84|109.04|110.87|109.07|110.87|109.07|110.84|109.04|4
1656391640000|2022-06-28 04:47:20|110.86|109.06|110.86|109.06|110.86|109.06|110.86|109.06|1
1656391650000|2022-06-28 04:47:30|110.87|109.07|110.88|109.08|110.88|109.08|110.87|109.07|2
1656391660000|2022-06-28 04:47:40|110.86|109.06|110.87|109.07|110.87|109.07|110.86|109.06|2
1656391670000|2022-06-28 04:47:50|110.88|109.08|110.92|109.12|110.93|109.13|110.88|109.08|7
1656391680000|2022-06-28 04:48:00|110.93|109.13|110.92|109.12|110.93|109.13|110.91|109.11|3
1656391690000|2022-06-28 04:48:10|110.93|109.13|110.92|109.12|110.93|109.13|110.92|109.12|2
1656391700000|2022-06-28 04:48:20|110.93|109.13|110.99|109.19|110.99|109.19|110.93|109.13|7
1656391710000|2022-06-28 04:48:30|110.97|109.17|110.97|109.17|110.97|109.17|110.97|109.17|1
1656391720000|2022-06-28 04:48:40|110.99|109.19|111.04|109.24|111.08|109.28|110.99|109.19|10
1656391730000|2022-06-28 04:48:50|111.05|109.25|111.06|109.26|111.06|109.26|111.05|109.25|2
1656391740000|2022-06-28 04:49:00|111.04|109.24|111.04|109.24|111.04|109.24|111.04|109.24|1
1656391750000|2022-06-28 04:49:10|111|109.2|110.89|109.09|111.01|109.21|110.88|109.08|10
1656391760000|2022-06-28 04:49:20|110.9|109.1|110.91|109.11|110.91|109.11|110.9|109.1|2
1656391770000|2022-06-28 04:49:30|110.92|109.12|110.9|109.1|110.93|109.13|110.9|109.1|7
1656391780000|2022-06-28 04:49:40|110.87|109.07|110.86|109.06|110.87|109.07|110.85|109.05|4
1656391790000|2022-06-28 04:49:50|110.85|109.05|110.88|109.08|110.89|109.09|110.81|109.01|12
1656391800000|2022-06-28 04:50:00|110.89|109.09|110.97|109.17|110.98|109.18|110.89|109.09|12
1656391810000|2022-06-28 04:50:10|110.98|109.18|110.9|109.1|110.98|109.18|110.9|109.1|11
1656391820000|2022-06-28 04:50:20|110.89|109.09|110.89|109.09|110.9|109.1|110.89|109.09|7
1656391830000|2022-06-28 04:50:30|110.9|109.1|110.81|109.01|110.9|109.1|110.81|109.01|13
1656391840000|2022-06-28 04:50:40|110.8|109|110.8|109|110.8|109|110.79|108.99|3
1656391850000|2022-06-28 04:50:50|110.79|108.99|110.76|108.96|110.8|109|110.76|108.96|6
1656391860000|2022-06-28 04:51:00|110.77|108.97|110.84|109.04|110.84|109.04|110.77|108.97|5
1656391870000|2022-06-28 04:51:10|110.85|109.05|110.88|109.08|110.9|109.1|110.85|109.05|6
1656391880000|2022-06-28 04:51:20|110.87|109.07|110.87|109.07|110.87|109.07|110.87|109.07|1
1656391890000|2022-06-28 04:51:30|110.86|109.06|110.82|109.02|110.86|109.06|110.81|109.01|6
1656391900000|2022-06-28 04:51:40|110.81|109.01|110.8|109|110.81|109.01|110.8|109|2
1656391910000|2022-06-28 04:51:50|110.81|109.01|110.8|109|110.81|109.01|110.8|109|4
1656391930000|2022-06-28 04:52:10|110.66|108.86|110.67|108.87|110.69|108.89|110.65|108.85|8
1656391940000|2022-06-28 04:52:20|110.68|108.88|110.66|108.86|110.69|108.89|110.66|108.86|5
1656391950000|2022-06-28 04:52:30|110.67|108.87|110.67|108.87|110.67|108.87|110.67|108.87|1
1656391960000|2022-06-28 04:52:40|110.66|108.86|110.66|108.86|110.66|108.86|110.61|108.81|5
1656391970000|2022-06-28 04:52:50|110.74|108.94|110.79|108.99|110.79|108.99|110.73|108.93|4
1656391980000|2022-06-28 04:53:00|110.78|108.98|110.78|108.98|110.78|108.98|110.78|108.98|1
1656391990000|2022-06-28 04:53:10|110.77|108.97|110.78|108.98|110.78|108.98|110.77|108.97|2
1656392000000|2022-06-28 04:53:20|110.77|108.97|110.77|108.97|110.77|108.97|110.76|108.96|3
1656392010000|2022-06-28 04:53:30|110.76|108.96|110.76|108.96|110.76|108.96|110.75|108.95|3
1656392020000|2022-06-28 04:53:40|110.77|108.97|110.75|108.95|110.77|108.97|110.75|108.95|6
1656392030000|2022-06-28 04:53:50|110.76|108.96|110.75|108.95|110.76|108.96|110.74|108.94|5
1656392040000|2022-06-28 04:54:00|110.76|108.96|110.75|108.95|110.76|108.96|110.75|108.95|4
1656392050000|2022-06-28 04:54:10|110.77|108.97|110.76|108.96|110.77|108.97|110.76|108.96|2
1656392060000|2022-06-28 04:54:20|110.75|108.95|110.79|108.99|110.8|109|110.75|108.95|9
1656392070000|2022-06-28 04:54:30|110.78|108.98|110.77|108.97|110.78|108.98|110.77|108.97|4
1656392080000|2022-06-28 04:54:40|110.78|108.98|110.79|108.99|110.79|108.99|110.78|108.98|2
1656392090000|2022-06-28 04:54:50|110.8|109|110.86|109.06|110.87|109.07|110.8|109|6
1656392100000|2022-06-28 04:55:00|110.87|109.07|110.82|109.02|110.87|109.07|110.81|109.01|13
1656392110000|2022-06-28 04:55:10|110.81|109.01|110.87|109.07|110.87|109.07|110.81|109.01|5
1656392120000|2022-06-28 04:55:20|110.88|109.08|110.94|109.14|110.94|109.14|110.88|109.08|8
1656392130000|2022-06-28 04:55:30|110.97|109.17|110.98|109.18|111|109.2|110.92|109.12|16
1656392140000|2022-06-28 04:55:40|110.99|109.19|110.99|109.19|111.01|109.21|110.97|109.17|11
1656392150000|2022-06-28 04:55:50|110.98|109.18|110.96|109.16|110.98|109.18|110.96|109.16|4
1656392160000|2022-06-28 04:56:00|110.97|109.17|110.96|109.16|110.97|109.17|110.96|109.16|4
1656392170000|2022-06-28 04:56:10|110.92|109.12|110.88|109.08|110.92|109.12|110.88|109.08|4
1656392180000|2022-06-28 04:56:20|110.89|109.09|110.93|109.13|110.93|109.13|110.89|109.09|4
1656392190000|2022-06-28 04:56:30|110.95|109.15|110.91|109.11|110.99|109.19|110.91|109.11|10
1656392200000|2022-06-28 04:56:40|110.9|109.1|110.91|109.11|110.91|109.11|110.9|109.1|2
1656392210000|2022-06-28 04:56:50|110.9|109.1|110.9|109.1|110.91|109.11|110.89|109.09|6
1656392220000|2022-06-28 04:57:00|110.91|109.11|110.91|109.11|110.91|109.11|110.91|109.11|1
1656392260000|2022-06-28 04:57:40|110.9|109.1|110.9|109.1|110.9|109.1|110.9|109.1|1
1656392270000|2022-06-28 04:57:50|110.91|109.11|110.91|109.11|110.94|109.14|110.91|109.11|7
1656392280000|2022-06-28 04:58:00|110.92|109.12|110.92|109.12|110.92|109.12|110.92|109.12|1
1656392290000|2022-06-28 04:58:10|110.91|109.11|111.01|109.21|111.01|109.21|110.9|109.1|18
1656392300000|2022-06-28 04:58:20|111|109.2|111.01|109.21|111.02|109.22|110.99|109.19|6
1656392310000|2022-06-28 04:58:30|111|109.2|111|109.2|111|109.2|111|109.2|1
1656392320000|2022-06-28 04:58:40|110.98|109.18|110.97|109.17|110.98|109.18|110.97|109.17|2
1656392330000|2022-06-28 04:58:50|110.98|109.18|110.95|109.15|110.98|109.18|110.95|109.15|3
1656392340000|2022-06-28 04:59:00|110.94|109.14|110.95|109.15|110.96|109.16|110.89|109.09|13
1656392360000|2022-06-28 04:59:20|110.94|109.14|110.95|109.15|110.96|109.16|110.94|109.14|7
1656392370000|2022-06-28 04:59:30|110.94|109.14|110.89|109.09|110.94|109.14|110.89|109.09|2
1656392380000|2022-06-28 04:59:40|110.88|109.08|110.88|109.08|110.88|109.08|110.88|109.08|1
1656392390000|2022-06-28 04:59:50|110.87|109.07|110.86|109.06|110.87|109.07|110.85|109.05|6
1656392400000|2022-06-28 05:00:00|110.87|109.07|110.95|109.15|110.95|109.15|110.87|109.07|5
1656392410000|2022-06-28 05:00:10|110.94|109.14|110.93|109.13|110.95|109.15|110.92|109.12|8
1656392420000|2022-06-28 05:00:20|110.94|109.14|110.95|109.15|110.96|109.16|110.91|109.11|10
1656392430000|2022-06-28 05:00:30|110.96|109.16|110.96|109.16|110.96|109.16|110.96|109.16|1
1656392440000|2022-06-28 05:00:40|110.95|109.15|110.91|109.11|110.95|109.15|110.91|109.11|8
1656392450000|2022-06-28 05:00:50|110.92|109.12|110.93|109.13|110.94|109.14|110.91|109.11|8
1656392460000|2022-06-28 05:01:00|110.92|109.12|110.91|109.11|110.94|109.14|110.91|109.11|7
1656392470000|2022-06-28 05:01:10|110.92|109.12|110.96|109.16|110.96|109.16|110.9|109.1|14
1656392480000|2022-06-28 05:01:20|110.97|109.17|110.99|109.19|111|109.2|110.97|109.17|6
1656392490000|2022-06-28 05:01:30|110.98|109.18|110.91|109.11|110.98|109.18|110.91|109.11|8
1656392500000|2022-06-28 05:01:40|110.92|109.12|110.89|109.09|110.94|109.14|110.89|109.09|5
1656392510000|2022-06-28 05:01:50|110.88|109.08|110.81|109.01|110.88|109.08|110.81|109.01|5
1656392520000|2022-06-28 05:02:00|110.8|109|110.81|109.01|110.81|109.01|110.8|109|2
1656392550000|2022-06-28 05:02:30|110.79|108.99|110.79|108.99|110.79|108.99|110.79|108.99|1
1656392580000|2022-06-28 05:03:00|110.8|109|110.75|108.95|110.8|109|110.74|108.94|4
1656392590000|2022-06-28 05:03:10|110.76|108.96|110.76|108.96|110.76|108.96|110.73|108.93|9
1656392600000|2022-06-28 05:03:20|110.75|108.95|110.72|108.92|110.77|108.97|110.72|108.92|10
1656392610000|2022-06-28 05:03:30|110.73|108.93|110.69|108.89|110.74|108.94|110.69|108.89|6
1656392620000|2022-06-28 05:03:40|110.7|108.9|110.71|108.91|110.71|108.91|110.7|108.9|6
1656392640000|2022-06-28 05:04:00|110.72|108.92|110.76|108.96|110.77|108.97|110.72|108.92|9
1656392650000|2022-06-28 05:04:10|110.77|108.97|110.75|108.95|110.77|108.97|110.75|108.95|5
1656392660000|2022-06-28 05:04:20|110.74|108.94|110.71|108.91|110.74|108.94|110.71|108.91|6
1656392670000|2022-06-28 05:04:30|110.72|108.92|110.71|108.91|110.72|108.92|110.71|108.91|6
1656392680000|2022-06-28 05:04:40|110.7|108.9|110.7|108.9|110.7|108.9|110.7|108.9|1
1656392690000|2022-06-28 05:04:50|110.71|108.91|110.72|108.92|110.72|108.92|110.71|108.91|2
1656392700000|2022-06-28 05:05:00|110.71|108.91|110.72|108.92|110.72|108.92|110.71|108.91|2
1656392710000|2022-06-28 05:05:10|110.73|108.93|110.72|108.92|110.73|108.93|110.72|108.92|2
1656392720000|2022-06-28 05:05:20|110.7|108.9|110.7|108.9|110.7|108.9|110.7|108.9|1
1656392730000|2022-06-28 05:05:30|110.69|108.89|110.71|108.91|110.71|108.91|110.69|108.89|3
1656392740000|2022-06-28 05:05:40|110.72|108.92|110.71|108.91|110.72|108.92|110.7|108.9|6
1656392750000|2022-06-28 05:05:50|110.7|108.9|110.74|108.94|110.74|108.94|110.7|108.9|9
1656392760000|2022-06-28 05:06:00|110.73|108.93|110.76|108.96|110.76|108.96|110.73|108.93|3
1656392770000|2022-06-28 05:06:10|110.77|108.97|110.77|108.97|110.77|108.97|110.77|108.97|1
1656392780000|2022-06-28 05:06:20|110.78|108.98|110.86|109.06|110.89|109.09|110.78|108.98|11
1656392790000|2022-06-28 05:06:30|110.87|109.07|110.87|109.07|110.88|109.08|110.86|109.06|5
1656392800000|2022-06-28 05:06:40|110.86|109.06|110.86|109.06|110.86|109.06|110.86|109.06|1
1656392810000|2022-06-28 05:06:50|110.85|109.05|110.8|109|110.85|109.05|110.8|109|5
1656392820000|2022-06-28 05:07:00|110.81|109.01|110.85|109.05|110.85|109.05|110.81|109.01|3
1656392830000|2022-06-28 05:07:10|110.86|109.06|110.83|109.03|110.86|109.06|110.83|109.03|3
1656392840000|2022-06-28 05:07:20|110.84|109.04|110.85|109.05|110.85|109.05|110.84|109.04|2
1656392860000|2022-06-28 05:07:40|110.86|109.06|110.83|109.03|110.86|109.06|110.83|109.03|7
1656392870000|2022-06-28 05:07:50|110.82|109.02|110.79|108.99|110.83|109.03|110.79|108.99|5
1656392890000|2022-06-28 05:08:10|110.8|109|110.79|108.99|110.8|109|110.79|108.99|2
1656392920000|2022-06-28 05:08:40|110.8|109|110.81|109.01|110.81|109.01|110.8|109|2
1656392930000|2022-06-28 05:08:50|110.82|109.02|110.86|109.06|110.87|109.07|110.82|109.02|6
1656392950000|2022-06-28 05:09:10|110.87|109.07|110.89|109.09|110.91|109.11|110.87|109.07|9
1656392960000|2022-06-28 05:09:20|110.88|109.08|110.88|109.08|110.88|109.08|110.88|109.08|1
1656392970000|2022-06-28 05:09:30|110.83|109.03|110.82|109.02|110.85|109.05|110.81|109.01|11
1656392980000|2022-06-28 05:09:40|110.83|109.03|110.87|109.07|110.87|109.07|110.83|109.03|5
1656392990000|2022-06-28 05:09:50|110.86|109.06|110.84|109.04|110.86|109.06|110.84|109.04|3
1656393000000|2022-06-28 05:10:00|110.87|109.07|110.86|109.06|110.87|109.07|110.86|109.06|2
1656393010000|2022-06-28 05:10:10|110.84|109.04|110.85|109.05|110.86|109.06|110.84|109.04|9
1656393020000|2022-06-28 05:10:20|110.86|109.06|110.86|109.06|110.86|109.06|110.85|109.05|3
1656393030000|2022-06-28 05:10:30|110.87|109.07|110.86|109.06|110.87|109.07|110.86|109.06|2
1656393040000|2022-06-28 05:10:40|110.85|109.05|110.83|109.03|110.85|109.05|110.81|109.01|6
1656393050000|2022-06-28 05:10:50|110.82|109.02|110.83|109.03|110.83|109.03|110.81|109.01|10
1656393060000|2022-06-28 05:11:00|110.82|109.02|110.82|109.02|110.82|109.02|110.82|109.02|1
1656393070000|2022-06-28 05:11:10|110.8|109|110.8|109|110.8|109|110.8|109|1
1656393120000|2022-06-28 05:12:00|110.81|109.01|110.82|109.02|110.82|109.02|110.81|109.01|2
1656393140000|2022-06-28 05:12:20|110.86|109.06|110.84|109.04|110.86|109.06|110.84|109.04|3
1656393150000|2022-06-28 05:12:30|110.86|109.06|110.82|109.02|110.86|109.06|110.82|109.02|6
1656393170000|2022-06-28 05:12:50|110.81|109.01|110.81|109.01|110.81|109.01|110.81|109.01|1
1656393180000|2022-06-28 05:13:00|110.8|109|110.8|109|110.81|109.01|110.8|109|7
1656393190000|2022-06-28 05:13:10|110.81|109.01|110.81|109.01|110.81|109.01|110.8|109|3
1656393210000|2022-06-28 05:13:30|110.8|109|110.7|108.9|110.8|109|110.67|108.87|14
1656393220000|2022-06-28 05:13:40|110.69|108.89|110.68|108.88|110.69|108.89|110.68|108.88|2
1656393230000|2022-06-28 05:13:50|110.69|108.89|110.71|108.91|110.71|108.91|110.69|108.89|3
1656393240000|2022-06-28 05:14:00|110.7|108.9|110.7|108.9|110.7|108.9|110.7|108.9|1
1656393250000|2022-06-28 05:14:10|110.69|108.89|110.69|108.89|110.7|108.9|110.69|108.89|3
1656393270000|2022-06-28 05:14:30|110.7|108.9|110.7|108.9|110.7|108.9|110.7|108.9|1
1656393300000|2022-06-28 05:15:00|110.71|108.91|110.76|108.96|110.76|108.96|110.71|108.91|6
1656393310000|2022-06-28 05:15:10|110.77|108.97|110.79|108.99|110.79|108.99|110.76|108.96|5
1656393320000|2022-06-28 05:15:20|110.8|109|110.8|109|110.8|109|110.8|109|1
1656393330000|2022-06-28 05:15:30|110.81|109.01|110.81|109.01|110.83|109.03|110.8|109|8
1656393340000|2022-06-28 05:15:40|110.8|109|110.77|108.97|110.8|109|110.77|108.97|2
1656393360000|2022-06-28 05:16:00|110.78|108.98|110.78|108.98|110.78|108.98|110.78|108.98|1
1656393380000|2022-06-28 05:16:20|110.8|109|110.79|108.99|110.8|109|110.79|108.99|2
1656393390000|2022-06-28 05:16:30|110.8|109|110.81|109.01|110.81|109.01|110.8|109|2
1656393400000|2022-06-28 05:16:40|110.86|109.06|110.85|109.05|110.86|109.06|110.85|109.05|2
1656393410000|2022-06-28 05:16:50|110.82|109.02|110.82|109.02|110.82|109.02|110.82|109.02|1
1656393430000|2022-06-28 05:17:10|110.85|109.05|110.85|109.05|110.85|109.05|110.85|109.05|1
1656393440000|2022-06-28 05:17:20|110.91|109.11|110.91|109.11|110.91|109.11|110.9|109.1|5
1656393450000|2022-06-28 05:17:30|110.92|109.12|110.96|109.16|110.98|109.18|110.92|109.12|11
1656393460000|2022-06-28 05:17:40|110.97|109.17|110.97|109.17|110.97|109.17|110.97|109.17|1
1656393490000|2022-06-28 05:18:10|110.98|109.18|111.21|109.41|111.25|109.45|110.98|109.18|12
1656393500000|2022-06-28 05:18:20|111.18|109.38|111.17|109.37|111.19|109.39|111.17|109.37|4
1656393510000|2022-06-28 05:18:30|111.18|109.38|111.13|109.33|111.18|109.38|111.11|109.31|5
1656393520000|2022-06-28 05:18:40|111.14|109.34|111.14|109.34|111.17|109.37|111.11|109.31|12
1656393530000|2022-06-28 05:18:50|111.15|109.35|111.11|109.31|111.16|109.36|111.08|109.28|6
1656393540000|2022-06-28 05:19:00|111.13|109.33|111.16|109.36|111.16|109.36|111.09|109.29|9
1656393550000|2022-06-28 05:19:10|111.17|109.37|111.17|109.37|111.17|109.37|111.16|109.36|3
1656393580000|2022-06-28 05:19:40|111.18|109.38|111.24|109.44|111.24|109.44|111.18|109.38|2
1656393590000|2022-06-28 05:19:50|111.25|109.45|111.31|109.51|111.32|109.52|111.25|109.45|10
1656393600000|2022-06-28 05:20:00|111.32|109.52|111.33|109.53|111.33|109.53|111.31|109.51|6
1656393610000|2022-06-28 05:20:10|111.32|109.52|111.34|109.54|111.34|109.54|111.32|109.52|7
1656393620000|2022-06-28 05:20:20|111.35|109.55|111.39|109.59|111.47|109.67|111.35|109.55|15
1656393630000|2022-06-28 05:20:30|111.38|109.58|111.27|109.47|111.38|109.58|111.27|109.47|8
1656393640000|2022-06-28 05:20:40|111.26|109.46|111.3|109.5|111.31|109.51|111.26|109.46|9
1656393650000|2022-06-28 05:20:50|111.31|109.51|111.37|109.57|111.38|109.58|111.3|109.5|8
1656393660000|2022-06-28 05:21:00|111.38|109.58|111.38|109.58|111.38|109.58|111.36|109.56|7
1656393670000|2022-06-28 05:21:10|111.37|109.57|111.42|109.62|111.42|109.62|111.37|109.57|4
1656393690000|2022-06-28 05:21:30|111.43|109.63|111.44|109.64|111.44|109.64|111.42|109.62|4
1656393700000|2022-06-28 05:21:40|111.45|109.65|111.44|109.64|111.48|109.68|111.44|109.64|7
1656393720000|2022-06-28 05:22:00|111.45|109.65|111.44|109.64|111.48|109.68|111.44|109.64|6
1656393730000|2022-06-28 05:22:10|111.4|109.6|111.37|109.57|111.4|109.6|111.37|109.57|7
1656393750000|2022-06-28 05:22:30|111.36|109.56|111.37|109.57|111.37|109.57|111.36|109.56|2
1656393760000|2022-06-28 05:22:40|111.36|109.56|111.41|109.61|111.41|109.61|111.36|109.56|10
1656393770000|2022-06-28 05:22:50|111.43|109.63|111.47|109.67|111.47|109.67|111.43|109.63|8
1656393780000|2022-06-28 05:23:00|111.46|109.66|111.48|109.68|111.51|109.71|111.44|109.64|10
1656393790000|2022-06-28 05:23:10|111.49|109.69|111.49|109.69|111.5|109.7|111.48|109.68|12
1656393800000|2022-06-28 05:23:20|111.5|109.7|111.5|109.7|111.53|109.73|111.49|109.69|13
1656393810000|2022-06-28 05:23:30|111.49|109.69|111.49|109.69|111.5|109.7|111.49|109.69|9
1656393820000|2022-06-28 05:23:40|111.48|109.68|111.45|109.65|111.49|109.69|111.45|109.65|5
1656393830000|2022-06-28 05:23:50|111.46|109.66|111.39|109.59|111.46|109.66|111.39|109.59|9
1656393840000|2022-06-28 05:24:00|111.4|109.6|111.39|109.59|111.43|109.63|111.39|109.59|6
1656393850000|2022-06-28 05:24:10|111.4|109.6|111.41|109.61|111.41|109.61|111.4|109.6|2
1656393860000|2022-06-28 05:24:20|111.4|109.6|111.44|109.64|111.44|109.64|111.4|109.6|10
1656393870000|2022-06-28 05:24:30|111.45|109.65|111.47|109.67|111.47|109.67|111.45|109.65|3
1656393880000|2022-06-28 05:24:40|111.46|109.66|111.47|109.67|111.47|109.67|111.46|109.66|2
1656393890000|2022-06-28 05:24:50|111.46|109.66|111.46|109.66|111.46|109.66|111.46|109.66|1
1656393900000|2022-06-28 05:25:00|111.47|109.67|111.48|109.68|111.48|109.68|111.47|109.67|2
1656393920000|2022-06-28 05:25:20|111.5|109.7|111.6|109.8|111.6|109.8|111.48|109.68|9
1656393930000|2022-06-28 05:25:30|111.61|109.81|111.62|109.82|111.62|109.82|111.59|109.79|7
1656393940000|2022-06-28 05:25:40|111.63|109.83|111.74|109.94|111.74|109.94|111.63|109.83|8
1656393950000|2022-06-28 05:25:50|111.7|109.9|111.7|109.9|111.7|109.9|111.7|109.9|1
1656393960000|2022-06-28 05:26:00|111.72|109.92|111.71|109.91|111.72|109.92|111.71|109.91|4
1656393970000|2022-06-28 05:26:10|111.72|109.92|111.84|110.04|111.86|110.06|111.72|109.92|14
1656393980000|2022-06-28 05:26:20|111.83|110.03|111.74|109.94|111.83|110.03|111.72|109.92|9
1656393990000|2022-06-28 05:26:30|111.77|109.97|111.74|109.94|111.77|109.97|111.74|109.94|6
1656394000000|2022-06-28 05:26:40|111.76|109.96|111.75|109.95|111.76|109.96|111.75|109.95|2
1656394010000|2022-06-28 05:26:50|111.76|109.96|111.75|109.95|111.76|109.96|111.75|109.95|2
1656394020000|2022-06-28 05:27:00|111.76|109.96|111.79|109.99|111.79|109.99|111.76|109.96|4
1656394030000|2022-06-28 05:27:10|111.8|110|111.8|110|111.8|110|111.8|110|1
1656394040000|2022-06-28 05:27:20|111.81|110.01|111.78|109.98|111.81|110.01|111.78|109.98|6
1656394050000|2022-06-28 05:27:30|111.77|109.97|111.77|109.97|111.77|109.97|111.77|109.97|1
1656394060000|2022-06-28 05:27:40|111.76|109.96|111.71|109.91|111.76|109.96|111.71|109.91|9
1656394070000|2022-06-28 05:27:50|111.7|109.9|111.7|109.9|111.7|109.9|111.7|109.9|1
1656394080000|2022-06-28 05:28:00|111.69|109.89|111.6|109.8|111.69|109.89|111.6|109.8|3
1656394110000|2022-06-28 05:28:30|111.61|109.81|111.53|109.73|111.66|109.86|111.51|109.71|9
1656394120000|2022-06-28 05:28:40|111.52|109.72|111.53|109.73|111.54|109.74|111.52|109.72|4
1656394130000|2022-06-28 05:28:50|111.51|109.71|111.49|109.69|111.51|109.71|111.48|109.68|4
1656394140000|2022-06-28 05:29:00|111.48|109.68|111.4|109.6|111.49|109.69|111.4|109.6|6
1656394150000|2022-06-28 05:29:10|111.39|109.59|111.44|109.64|111.44|109.64|111.39|109.59|5
1656394160000|2022-06-28 05:29:20|111.43|109.63|111.45|109.65|111.45|109.65|111.42|109.62|9
1656394170000|2022-06-28 05:29:30|111.44|109.64|111.49|109.69|111.49|109.69|111.44|109.64|7
1656394180000|2022-06-28 05:29:40|111.54|109.74|111.53|109.73|111.54|109.74|111.49|109.69|11
1656394190000|2022-06-28 05:29:50|111.54|109.74|111.59|109.79|111.59|109.79|111.54|109.74|3
1656394200000|2022-06-28 05:30:00|111.62|109.82|111.63|109.83|111.68|109.88|111.62|109.82|13
1656394210000|2022-06-28 05:30:10|111.64|109.84|111.55|109.75|111.64|109.84|111.55|109.75|10
1656394220000|2022-06-28 05:30:20|111.56|109.76|111.56|109.76|111.56|109.76|111.56|109.76|1
1656394230000|2022-06-28 05:30:30|111.59|109.79|111.56|109.76|111.6|109.8|111.56|109.76|7
1656394240000|2022-06-28 05:30:40|111.59|109.79|111.57|109.77|111.6|109.8|111.55|109.75|9
1656394250000|2022-06-28 05:30:50|111.58|109.78|111.61|109.81|111.61|109.81|111.58|109.78|2
1656394270000|2022-06-28 05:31:10|111.6|109.8|111.6|109.8|111.6|109.8|111.6|109.8|1
1656394280000|2022-06-28 05:31:20|111.61|109.81|111.64|109.84|111.65|109.85|111.61|109.81|6
1656394290000|2022-06-28 05:31:30|111.66|109.86|111.7|109.9|111.7|109.9|111.65|109.85|5
1656394300000|2022-06-28 05:31:40|111.69|109.89|111.69|109.89|111.7|109.9|111.69|109.89|3
1656394320000|2022-06-28 05:32:00|111.71|109.91|111.72|109.92|111.72|109.92|111.7|109.9|4
1656394340000|2022-06-28 05:32:20|111.73|109.93|111.73|109.93|111.73|109.93|111.72|109.92|5
1656394350000|2022-06-28 05:32:30|111.75|109.95|111.76|109.96|111.76|109.96|111.75|109.95|2
1656394360000|2022-06-28 05:32:40|111.78|109.98|111.8|110|111.8|110|111.78|109.98|2
1656394370000|2022-06-28 05:32:50|111.79|109.99|111.82|110.02|111.82|110.02|111.79|109.99|6
1656394380000|2022-06-28 05:33:00|111.83|110.03|111.77|109.97|111.83|110.03|111.77|109.97|5
1656394390000|2022-06-28 05:33:10|111.76|109.96|111.8|110|111.8|110|111.75|109.95|10
1656394400000|2022-06-28 05:33:20|111.81|110.01|111.81|110.01|111.81|110.01|111.81|110.01|1
1656394410000|2022-06-28 05:33:30|111.82|110.02|111.78|109.98|111.83|110.03|111.78|109.98|6
1656394420000|2022-06-28 05:33:40|111.8|110|111.75|109.95|111.8|110|111.75|109.95|11
1656394430000|2022-06-28 05:33:50|111.78|109.98|111.8|110|111.81|110.01|111.78|109.98|6
1656394440000|2022-06-28 05:34:00|111.81|110.01|111.75|109.95|111.81|110.01|111.75|109.95|9
1656394450000|2022-06-28 05:34:10|111.76|109.96|111.56|109.76|111.76|109.96|111.55|109.75|14
1656394460000|2022-06-28 05:34:20|111.55|109.75|111.51|109.71|111.55|109.75|111.51|109.71|4
1656394470000|2022-06-28 05:34:30|111.54|109.74|111.52|109.72|111.54|109.74|111.52|109.72|2
1656394480000|2022-06-28 05:34:40|111.53|109.73|111.49|109.69|111.6|109.8|111.49|109.69|7
1656394490000|2022-06-28 05:34:50|111.48|109.68|111.5|109.7|111.5|109.7|111.48|109.68|5
1656394500000|2022-06-28 05:35:00|111.51|109.71|111.51|109.71|111.53|109.73|111.51|109.71|4
1656394510000|2022-06-28 05:35:10|111.53|109.73|111.54|109.74|111.55|109.75|111.53|109.73|4
1656394520000|2022-06-28 05:35:20|111.55|109.75|111.64|109.84|111.64|109.84|111.55|109.75|10
1656394530000|2022-06-28 05:35:30|111.65|109.85|111.66|109.86|111.7|109.9|111.65|109.85|8
1656394540000|2022-06-28 05:35:40|111.64|109.84|111.66|109.86|111.66|109.86|111.64|109.84|3
1656394550000|2022-06-28 05:35:50|111.65|109.85|111.65|109.85|111.65|109.85|111.65|109.85|1
1656394560000|2022-06-28 05:36:00|111.63|109.83|111.64|109.84|111.64|109.84|111.63|109.83|2
1656394570000|2022-06-28 05:36:10|111.66|109.86|111.63|109.83|111.68|109.88|111.63|109.83|7
1656394580000|2022-06-28 05:36:20|111.64|109.84|111.69|109.89|111.69|109.89|111.64|109.84|7
1656394590000|2022-06-28 05:36:30|111.68|109.88|111.68|109.88|111.68|109.88|111.67|109.87|3
1656394600000|2022-06-28 05:36:40|111.7|109.9|111.73|109.93|111.73|109.93|111.7|109.9|4
1656394610000|2022-06-28 05:36:50|111.72|109.92|111.59|109.79|111.72|109.92|111.59|109.79|12
1656394620000|2022-06-28 05:37:00|111.6|109.8|111.7|109.9|111.7|109.9|111.6|109.8|14
1656394630000|2022-06-28 05:37:10|111.67|109.87|111.67|109.87|111.7|109.9|111.67|109.87|4
1656394640000|2022-06-28 05:37:20|111.68|109.88|111.66|109.86|111.68|109.88|111.66|109.86|5
1656394650000|2022-06-28 05:37:30|111.59|109.79|111.56|109.76|111.62|109.82|111.56|109.76|14
1656394660000|2022-06-28 05:37:40|111.54|109.74|111.53|109.73|111.54|109.74|111.47|109.67|8
1656394670000|2022-06-28 05:37:50|111.52|109.72|111.53|109.73|111.53|109.73|111.52|109.72|2
1656394680000|2022-06-28 05:38:00|111.54|109.74|111.6|109.8|111.6|109.8|111.54|109.74|5
1656394690000|2022-06-28 05:38:10|111.58|109.78|111.7|109.9|111.71|109.91|111.58|109.78|11
1656394700000|2022-06-28 05:38:20|111.65|109.85|111.63|109.83|111.68|109.88|111.63|109.83|9
1656394710000|2022-06-28 05:38:30|111.62|109.82|111.61|109.81|111.62|109.82|111.61|109.81|2
1656394720000|2022-06-28 05:38:40|111.6|109.8|111.58|109.78|111.6|109.8|111.57|109.77|4
1656394730000|2022-06-28 05:38:50|111.57|109.77|111.46|109.66|111.57|109.77|111.46|109.66|6
1656394740000|2022-06-28 05:39:00|111.47|109.67|111.5|109.7|111.52|109.72|111.47|109.67|9
1656394750000|2022-06-28 05:39:10|111.51|109.71|111.51|109.71|111.53|109.73|111.51|109.71|5
1656394760000|2022-06-28 05:39:20|111.52|109.72|111.52|109.72|111.52|109.72|111.51|109.71|3
1656394770000|2022-06-28 05:39:30|111.53|109.73|111.55|109.75|111.57|109.77|111.53|109.73|8
1656394780000|2022-06-28 05:39:40|111.54|109.74|111.67|109.87|111.71|109.91|111.54|109.74|16
1656394790000|2022-06-28 05:39:50|111.66|109.86|111.69|109.89|111.69|109.89|111.62|109.82|16
1656394800000|2022-06-28 05:40:00|111.65|109.85|111.58|109.78|111.65|109.85|111.58|109.78|8
1656394810000|2022-06-28 05:40:10|111.51|109.71|111.5|109.7|111.51|109.71|111.48|109.68|6
1656394820000|2022-06-28 05:40:20|111.43|109.63|111.29|109.49|111.46|109.66|111.29|109.49|10
1656394830000|2022-06-28 05:40:30|111.3|109.5|111.36|109.56|111.4|109.6|111.3|109.5|10
1656394840000|2022-06-28 05:40:40|111.37|109.57|111.43|109.63|111.43|109.63|111.37|109.57|10
1656394850000|2022-06-28 05:40:50|111.42|109.62|111.44|109.64|111.44|109.64|111.42|109.62|7
1656394860000|2022-06-28 05:41:00|111.45|109.65|111.49|109.69|111.49|109.69|111.44|109.64|4
1656394870000|2022-06-28 05:41:10|111.5|109.7|111.5|109.7|111.5|109.7|111.5|109.7|1
1656394880000|2022-06-28 05:41:20|111.51|109.71|111.62|109.82|111.62|109.82|111.51|109.71|8
1656394890000|2022-06-28 05:41:30|111.61|109.81|111.62|109.82|111.63|109.83|111.61|109.81|8
1656394900000|2022-06-28 05:41:40|111.61|109.81|111.64|109.84|111.64|109.84|111.61|109.81|9
1656394910000|2022-06-28 05:41:50|111.65|109.85|111.69|109.89|111.69|109.89|111.65|109.85|3
1656394920000|2022-06-28 05:42:00|111.68|109.88|111.69|109.89|111.69|109.89|111.68|109.88|2
1656394960000|2022-06-28 05:42:40|111.7|109.9|111.7|109.9|111.7|109.9|111.69|109.89|5
1656394980000|2022-06-28 05:43:00|111.73|109.93|111.72|109.92|111.73|109.93|111.72|109.92|2
1656394990000|2022-06-28 05:43:10|111.73|109.93|111.74|109.94|111.77|109.97|111.73|109.93|11
1656395000000|2022-06-28 05:43:20|111.73|109.93|111.77|109.97|111.77|109.97|111.72|109.92|9
1656395010000|2022-06-28 05:43:30|111.8|110|111.72|109.92|111.8|110|111.72|109.92|9
1656395020000|2022-06-28 05:43:40|111.71|109.91|111.72|109.92|111.72|109.92|111.71|109.91|2
1656395030000|2022-06-28 05:43:50|111.71|109.91|111.75|109.95|111.76|109.96|111.71|109.91|4
1656395040000|2022-06-28 05:44:00|111.74|109.94|111.74|109.94|111.74|109.94|111.74|109.94|1
1656395050000|2022-06-28 05:44:10|111.73|109.93|111.65|109.85|111.73|109.93|111.65|109.85|6
1656395060000|2022-06-28 05:44:20|111.66|109.86|111.67|109.87|111.67|109.87|111.66|109.86|2
1656395070000|2022-06-28 05:44:30|111.68|109.88|111.72|109.92|111.73|109.93|111.68|109.88|6
1656395080000|2022-06-28 05:44:40|111.75|109.95|111.73|109.93|111.75|109.95|111.73|109.93|3
1656395090000|2022-06-28 05:44:50|111.72|109.92|111.71|109.91|111.72|109.92|111.71|109.91|4
1656395100000|2022-06-28 05:45:00|111.7|109.9|111.72|109.92|111.75|109.95|111.7|109.9|12
1656395110000|2022-06-28 05:45:10|111.7|109.9|111.72|109.92|111.73|109.93|111.7|109.9|5
1656395120000|2022-06-28 05:45:20|111.74|109.94|111.69|109.89|111.74|109.94|111.69|109.89|9
1656395130000|2022-06-28 05:45:30|111.67|109.87|111.66|109.86|111.67|109.87|111.66|109.86|2
1656395140000|2022-06-28 05:45:40|111.69|109.89|111.66|109.86|111.69|109.89|111.66|109.86|3
1656395150000|2022-06-28 05:45:50|111.67|109.87|111.66|109.86|111.7|109.9|111.66|109.86|5
1656395160000|2022-06-28 05:46:00|111.65|109.85|111.65|109.85|111.65|109.85|111.65|109.85|1
1656395170000|2022-06-28 05:46:10|111.66|109.86|111.69|109.89|111.72|109.92|111.66|109.86|12
1656395180000|2022-06-28 05:46:20|111.68|109.88|111.71|109.91|111.71|109.91|111.66|109.86|9
1656395190000|2022-06-28 05:46:30|111.7|109.9|111.7|109.9|111.7|109.9|111.7|109.9|1
1656395220000|2022-06-28 05:47:00|111.71|109.91|111.74|109.94|111.75|109.95|111.71|109.91|7
1656395240000|2022-06-28 05:47:20|111.77|109.97|111.79|109.99|111.81|110.01|111.77|109.97|4
1656395270000|2022-06-28 05:47:50|111.78|109.98|111.79|109.99|111.79|109.99|111.78|109.98|2
1656395280000|2022-06-28 05:48:00|111.78|109.98|111.76|109.96|111.78|109.98|111.73|109.93|6
1656395290000|2022-06-28 05:48:10|111.77|109.97|111.75|109.95|111.81|110.01|111.75|109.95|10
1656395300000|2022-06-28 05:48:20|111.76|109.96|111.78|109.98|111.78|109.98|111.76|109.96|3
1656395310000|2022-06-28 05:48:30|111.8|110|111.81|110.01|111.81|110.01|111.8|110|2
1656395320000|2022-06-28 05:48:40|111.8|110|111.79|109.99|111.8|110|111.79|109.99|2
1656395330000|2022-06-28 05:48:50|111.81|110.01|111.81|110.01|111.81|110.01|111.8|110|3
1656395340000|2022-06-28 05:49:00|111.8|110|111.8|110|111.8|110|111.79|109.99|5
1656395360000|2022-06-28 05:49:20|111.79|109.99|111.74|109.94|111.8|110|111.74|109.94|9
1656395370000|2022-06-28 05:49:30|111.73|109.93|111.69|109.89|111.73|109.93|111.69|109.89|7
1656395380000|2022-06-28 05:49:40|111.7|109.9|111.71|109.91|111.71|109.91|111.7|109.9|2
1656395390000|2022-06-28 05:49:50|111.73|109.93|111.76|109.96|111.79|109.99|111.73|109.93|12
1656395400000|2022-06-28 05:50:00|111.78|109.98|111.8|110|111.82|110.02|111.78|109.98|7
1656395410000|2022-06-28 05:50:10|111.79|109.99|111.79|109.99|111.79|109.99|111.79|109.99|1
1656395420000|2022-06-28 05:50:20|111.8|110|111.81|110.01|111.84|110.04|111.8|110|8
1656395430000|2022-06-28 05:50:30|111.82|110.02|111.82|110.02|111.82|110.02|111.82|110.02|1
1656395440000|2022-06-28 05:50:40|111.81|110.01|111.8|110|111.81|110.01|111.8|110|4
1656395450000|2022-06-28 05:50:50|111.81|110.01|111.89|110.09|111.89|110.09|111.81|110.01|7
1656395460000|2022-06-28 05:51:00|111.9|110.1|111.88|110.08|111.9|110.1|111.82|110.02|15
1656395470000|2022-06-28 05:51:10|111.92|110.12|111.89|110.09|111.92|110.12|111.89|110.09|2
1656395480000|2022-06-28 05:51:20|111.93|110.13|111.74|109.94|111.93|110.13|111.74|109.94|11
1656395490000|2022-06-28 05:51:30|111.75|109.95|111.82|110.02|111.82|110.02|111.75|109.95|7
1656395500000|2022-06-28 05:51:40|111.81|110.01|111.79|109.99|111.81|110.01|111.79|109.99|3
1656395510000|2022-06-28 05:51:50|111.78|109.98|111.79|109.99|111.79|109.99|111.78|109.98|4
1656395520000|2022-06-28 05:52:00|111.78|109.98|111.82|110.02|111.82|110.02|111.78|109.98|4
1656395530000|2022-06-28 05:52:10|111.85|110.05|111.86|110.06|111.86|110.06|111.84|110.04|11
1656395540000|2022-06-28 05:52:20|111.85|110.05|111.88|110.08|111.88|110.08|111.84|110.04|6
1656395550000|2022-06-28 05:52:30|111.89|110.09|111.88|110.08|111.89|110.09|111.88|110.08|2
1656395560000|2022-06-28 05:52:40|111.89|110.09|111.93|110.13|111.94|110.14|111.89|110.09|5
1656395570000|2022-06-28 05:52:50|111.92|110.12|111.91|110.11|111.95|110.15|111.91|110.11|10
1656395580000|2022-06-28 05:53:00|111.92|110.12|111.99|110.19|111.99|110.19|111.92|110.12|6
1656395590000|2022-06-28 05:53:10|111.98|110.18|111.98|110.18|111.98|110.18|111.98|110.18|1
1656395600000|2022-06-28 05:53:20|111.96|110.16|111.96|110.16|111.96|110.16|111.96|110.16|1
1656395610000|2022-06-28 05:53:30|111.98|110.18|111.97|110.17|111.98|110.18|111.96|110.16|6
1656395620000|2022-06-28 05:53:40|111.98|110.18|111.98|110.18|111.98|110.18|111.98|110.18|1
1656395640000|2022-06-28 05:54:00|111.97|110.17|111.94|110.14|111.97|110.17|111.94|110.14|6
1656395660000|2022-06-28 05:54:20|111.93|110.13|111.92|110.12|111.93|110.13|111.92|110.12|2
1656395670000|2022-06-28 05:54:30|111.9|110.1|111.9|110.1|111.9|110.1|111.89|110.09|3
1656395680000|2022-06-28 05:54:40|111.95|110.15|111.96|110.16|111.97|110.17|111.93|110.13|11
1656395690000|2022-06-28 05:54:50|111.97|110.17|111.99|110.19|112.01|110.21|111.97|110.17|4
1656395700000|2022-06-28 05:55:00|111.98|110.18|111.98|110.18|111.98|110.18|111.97|110.17|3
1656395720000|2022-06-28 05:55:20|111.99|110.19|112.06|110.26|112.06|110.26|111.99|110.19|4
1656395730000|2022-06-28 05:55:30|112.11|110.31|112.1|110.3|112.11|110.31|112.1|110.3|4
1656395740000|2022-06-28 05:55:40|112.11|110.31|112.14|110.34|112.14|110.34|112.11|110.31|3
1656395750000|2022-06-28 05:55:50|112.15|110.35|112.12|110.32|112.15|110.35|112.12|110.32|3
1656395760000|2022-06-28 05:56:00|112.15|110.35|112.17|110.37|112.19|110.39|112.15|110.35|9
1656395770000|2022-06-28 05:56:10|112.18|110.38|112.18|110.38|112.18|110.38|112.16|110.36|4
1656395780000|2022-06-28 05:56:20|112.17|110.37|112.13|110.33|112.17|110.37|112.13|110.33|6
1656395790000|2022-06-28 05:56:30|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1656395800000|2022-06-28 05:56:40|112.13|110.33|112.13|110.33|112.13|110.33|112.13|110.33|1
1656395810000|2022-06-28 05:56:50|112.12|110.32|112.11|110.31|112.13|110.33|112.11|110.31|6
1656395820000|2022-06-28 05:57:00|112.12|110.32|112.11|110.31|112.12|110.32|112.11|110.31|2
1656395840000|2022-06-28 05:57:20|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1656395850000|2022-06-28 05:57:30|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656395880000|2022-06-28 05:58:00|112.07|110.27|112|110.2|112.07|110.27|112|110.2|3
1656395890000|2022-06-28 05:58:10|111.98|110.18|111.91|110.11|111.98|110.18|111.91|110.11|5
1656395900000|2022-06-28 05:58:20|111.9|110.1|111.89|110.09|111.9|110.1|111.89|110.09|2
1656395910000|2022-06-28 05:58:30|111.9|110.1|111.8|110|111.9|110.1|111.8|110|7
1656395930000|2022-06-28 05:58:50|111.84|110.04|111.8|110|111.84|110.04|111.8|110|6
1656395940000|2022-06-28 05:59:00|111.79|109.99|111.64|109.84|111.79|109.99|111.64|109.84|6
1656395950000|2022-06-28 05:59:10|111.63|109.83|111.53|109.73|111.63|109.83|111.51|109.71|13
1656395960000|2022-06-28 05:59:20|111.54|109.74|111.64|109.84|111.64|109.84|111.54|109.74|10
1656395970000|2022-06-28 05:59:30|111.65|109.85|111.73|109.93|111.74|109.94|111.65|109.85|6
1656395980000|2022-06-28 05:59:40|111.72|109.92|111.71|109.91|111.72|109.92|111.71|109.91|4
1656395990000|2022-06-28 05:59:50|111.72|109.92|111.73|109.93|111.73|109.93|111.72|109.92|2
1656396010000|2022-06-28 06:00:10|111.69|109.89|111.71|109.91|111.71|109.91|111.69|109.89|2
1656396020000|2022-06-28 06:00:20|111.7|109.9|111.65|109.85|111.7|109.9|111.62|109.82|6
1656396030000|2022-06-28 06:00:30|111.64|109.84|111.63|109.83|111.64|109.84|111.63|109.83|2
1656396040000|2022-06-28 06:00:40|111.67|109.87|111.72|109.92|111.72|109.92|111.67|109.87|5
1656396050000|2022-06-28 06:00:50|111.71|109.91|111.8|110|111.8|110|111.71|109.91|7
1656396060000|2022-06-28 06:01:00|111.81|110.01|111.73|109.93|111.81|110.01|111.73|109.93|6
1656396070000|2022-06-28 06:01:10|111.72|109.92|111.73|109.93|111.73|109.93|111.69|109.89|11
1656396080000|2022-06-28 06:01:20|111.74|109.94|111.76|109.96|111.76|109.96|111.74|109.94|3
1656396090000|2022-06-28 06:01:30|111.79|109.99|111.8|110|111.8|110|111.79|109.99|2
1656396100000|2022-06-28 06:01:40|111.81|110.01|111.9|110.1|111.91|110.11|111.81|110.01|9
1656396110000|2022-06-28 06:01:50|111.91|110.11|111.91|110.11|111.91|110.11|111.9|110.1|5
1656396120000|2022-06-28 06:02:00|111.92|110.12|111.86|110.06|111.92|110.12|111.86|110.06|6
1656396130000|2022-06-28 06:02:10|111.88|110.08|111.88|110.08|111.88|110.08|111.87|110.07|3
1656396150000|2022-06-28 06:02:30|111.89|110.09|111.91|110.11|111.91|110.11|111.89|110.09|3
1656396170000|2022-06-28 06:02:50|111.92|110.12|111.92|110.12|111.92|110.12|111.92|110.12|1
1656396180000|2022-06-28 06:03:00|111.95|110.15|112.01|110.21|112.01|110.21|111.95|110.15|6
1656396190000|2022-06-28 06:03:10|112.02|110.22|112.11|110.31|112.11|110.31|112.02|110.22|5
1656396220000|2022-06-28 06:03:40|112.14|110.34|112.16|110.36|112.19|110.39|112.14|110.34|9
1656396230000|2022-06-28 06:03:50|112.15|110.35|112.1|110.3|112.16|110.36|112.09|110.29|5
1656396240000|2022-06-28 06:04:00|112.11|110.31|112.15|110.35|112.15|110.35|112.11|110.31|6
1656396250000|2022-06-28 06:04:10|112.16|110.36|112.16|110.36|112.16|110.36|112.15|110.35|9
1656396270000|2022-06-28 06:04:30|112.17|110.37|112.16|110.36|112.17|110.37|112.16|110.36|4
1656396280000|2022-06-28 06:04:40|112.17|110.37|112.19|110.39|112.19|110.39|112.17|110.37|2
1656396290000|2022-06-28 06:04:50|112.18|110.38|112.19|110.39|112.2|110.4|112.18|110.38|4
1656396300000|2022-06-28 06:05:00|112.18|110.38|112.12|110.32|112.18|110.38|112.11|110.31|8
1656396310000|2022-06-28 06:05:10|112.11|110.31|112.13|110.33|112.14|110.34|112.11|110.31|9
1656396320000|2022-06-28 06:05:20|112.14|110.34|112.15|110.35|112.16|110.36|112.14|110.34|4
1656396330000|2022-06-28 06:05:30|112.14|110.34|112.12|110.32|112.14|110.34|112.1|110.3|6
1656396340000|2022-06-28 06:05:40|112.11|110.31|112.12|110.32|112.12|110.32|112.11|110.31|2
1656396370000|2022-06-28 06:06:10|112.11|110.31|112.11|110.31|112.12|110.32|112.11|110.31|5
1656396380000|2022-06-28 06:06:20|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1656396390000|2022-06-28 06:06:30|112.13|110.33|112.13|110.33|112.13|110.33|112.12|110.32|3
1656396410000|2022-06-28 06:06:50|112.12|110.32|112.13|110.33|112.13|110.33|112.12|110.32|2
1656396450000|2022-06-28 06:07:30|112.12|110.32|112.14|110.34|112.14|110.34|112.12|110.32|2
1656396470000|2022-06-28 06:07:50|112.12|110.32|112.14|110.34|112.14|110.34|112.12|110.32|2
1656396480000|2022-06-28 06:08:00|112.17|110.37|112.17|110.37|112.19|110.39|112.16|110.36|6
1656396490000|2022-06-28 06:08:10|112.18|110.38|112.18|110.38|112.18|110.38|112.18|110.38|1
1656396500000|2022-06-28 06:08:20|112.17|110.37|112.2|110.4|112.2|110.4|112.16|110.36|5
1656396520000|2022-06-28 06:08:40|112.19|110.39|112.12|110.32|112.2|110.4|112.12|110.32|6
1656396530000|2022-06-28 06:08:50|112.13|110.33|112.13|110.33|112.13|110.33|112.12|110.32|3
1656396540000|2022-06-28 06:09:00|112.14|110.34|112.16|110.36|112.16|110.36|112.13|110.33|7
1656396550000|2022-06-28 06:09:10|112.15|110.35|112.24|110.44|112.28|110.48|112.09|110.29|17
1656396560000|2022-06-28 06:09:20|112.23|110.43|112.1|110.3|112.23|110.43|112.09|110.29|13
1656396570000|2022-06-28 06:09:30|112.09|110.29|112.1|110.3|112.1|110.3|112.09|110.29|2
1656396580000|2022-06-28 06:09:40|112.11|110.31|112.09|110.29|112.11|110.31|112.09|110.29|2
1656396590000|2022-06-28 06:09:50|112.1|110.3|112.08|110.28|112.11|110.31|112.07|110.27|7
1656396600000|2022-06-28 06:10:00|112.09|110.29|112.09|110.29|112.1|110.3|112.08|110.28|10
1656396610000|2022-06-28 06:10:10|112.08|110.28|112.11|110.31|112.11|110.31|112.08|110.28|14
1656396620000|2022-06-28 06:10:20|112.12|110.32|112|110.2|112.12|110.32|112|110.2|5
1656396630000|2022-06-28 06:10:30|111.99|110.19|112.12|110.32|112.12|110.32|111.99|110.19|8
1656396640000|2022-06-28 06:10:40|112.06|110.26|112.05|110.25|112.07|110.27|112.04|110.24|5
1656396650000|2022-06-28 06:10:50|112.08|110.28|112.11|110.31|112.11|110.31|112.08|110.28|6
1656396660000|2022-06-28 06:11:00|112.08|110.28|112.1|110.3|112.11|110.31|112.08|110.28|4
1656396670000|2022-06-28 06:11:10|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656396680000|2022-06-28 06:11:20|112.09|110.29|112.11|110.31|112.11|110.31|112.09|110.29|2
1656396700000|2022-06-28 06:11:40|112.12|110.32|112.12|110.32|112.12|110.32|112.11|110.31|3
1656396710000|2022-06-28 06:11:50|112.13|110.33|112.13|110.33|112.13|110.33|112.1|110.3|7
1656396720000|2022-06-28 06:12:00|112.17|110.37|112.27|110.47|112.27|110.47|112.17|110.37|9
1656396730000|2022-06-28 06:12:10|112.26|110.46|112.24|110.44|112.26|110.46|112.23|110.43|9
1656396740000|2022-06-28 06:12:20|112.25|110.45|112.24|110.44|112.26|110.46|112.23|110.43|6
1656396750000|2022-06-28 06:12:30|112.23|110.43|112.12|110.32|112.23|110.43|112.12|110.32|8
1656396760000|2022-06-28 06:12:40|112.13|110.33|112.13|110.33|112.13|110.33|112.12|110.32|5
1656396770000|2022-06-28 06:12:50|112.12|110.32|112.13|110.33|112.13|110.33|112.12|110.32|2
1656396780000|2022-06-28 06:13:00|112.12|110.32|112.13|110.33|112.13|110.33|112.11|110.31|6
1656396790000|2022-06-28 06:13:10|112.12|110.32|112.06|110.26|112.12|110.32|112.05|110.25|5
1656396800000|2022-06-28 06:13:20|112.07|110.27|112.08|110.28|112.08|110.28|112.07|110.27|2
1656396810000|2022-06-28 06:13:30|112.09|110.29|112.09|110.29|112.13|110.33|112.08|110.28|8
1656396820000|2022-06-28 06:13:40|112.08|110.28|112.07|110.27|112.08|110.28|112.06|110.26|4
1656396830000|2022-06-28 06:13:50|112.09|110.29|112.08|110.28|112.09|110.29|112.08|110.28|2
1656396840000|2022-06-28 06:14:00|112.09|110.29|112.12|110.32|112.12|110.32|112.09|110.29|4
1656396850000|2022-06-28 06:14:10|112.11|110.31|112.12|110.32|112.12|110.32|112.11|110.31|2
1656396860000|2022-06-28 06:14:20|112.11|110.31|112.13|110.33|112.13|110.33|112.11|110.31|4
1656396870000|2022-06-28 06:14:30|112.14|110.34|112.14|110.34|112.14|110.34|112.14|110.34|1
1656396880000|2022-06-28 06:14:40|112.12|110.32|112.13|110.33|112.13|110.33|112.12|110.32|2
1656396890000|2022-06-28 06:14:50|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1656396900000|2022-06-28 06:15:00|112.13|110.33|112.13|110.33|112.14|110.34|112.13|110.33|5
1656396910000|2022-06-28 06:15:10|112.11|110.31|112.11|110.31|112.12|110.32|112.1|110.3|6
1656396920000|2022-06-28 06:15:20|112.1|110.3|112.12|110.32|112.12|110.32|112.1|110.3|7
1656396930000|2022-06-28 06:15:30|112.13|110.33|112.12|110.32|112.13|110.33|112.1|110.3|13
1656396940000|2022-06-28 06:15:40|112.11|110.31|112.12|110.32|112.13|110.33|112.11|110.31|4
1656396950000|2022-06-28 06:15:50|112.13|110.33|112.13|110.33|112.13|110.33|112.12|110.32|7
1656396960000|2022-06-28 06:16:00|112.15|110.35|112.2|110.4|112.2|110.4|112.15|110.35|5
1656396970000|2022-06-28 06:16:10|112.21|110.41|112.22|110.42|112.25|110.45|112.21|110.41|7
1656396980000|2022-06-28 06:16:20|112.25|110.45|112.24|110.44|112.25|110.45|112.24|110.44|4
1656396990000|2022-06-28 06:16:30|112.25|110.45|112.24|110.44|112.25|110.45|112.22|110.42|5
1656397000000|2022-06-28 06:16:40|112.25|110.45|112.24|110.44|112.25|110.45|112.24|110.44|2
1656397010000|2022-06-28 06:16:50|112.25|110.45|112.28|110.48|112.29|110.49|112.25|110.45|5
1656397020000|2022-06-28 06:17:00|112.29|110.49|112.27|110.47|112.29|110.49|112.21|110.41|19
1656397030000|2022-06-28 06:17:10|112.29|110.49|112.28|110.48|112.29|110.49|112.28|110.48|2
1656397040000|2022-06-28 06:17:20|112.25|110.45|112.26|110.46|112.26|110.46|112.25|110.45|2
1656397050000|2022-06-28 06:17:30|112.27|110.47|112.22|110.42|112.28|110.48|112.18|110.38|15
1656397060000|2022-06-28 06:17:40|112.19|110.39|112.24|110.44|112.24|110.44|112.19|110.39|6
1656397070000|2022-06-28 06:17:50|112.25|110.45|112.24|110.44|112.25|110.45|112.24|110.44|2
1656397080000|2022-06-28 06:18:00|112.23|110.43|112.23|110.43|112.25|110.45|112.23|110.43|4
1656397090000|2022-06-28 06:18:10|112.25|110.45|112.25|110.45|112.26|110.46|112.24|110.44|7
1656397100000|2022-06-28 06:18:20|112.24|110.44|112.25|110.45|112.26|110.46|112.24|110.44|4
1656397110000|2022-06-28 06:18:30|112.24|110.44|112.2|110.4|112.24|110.44|112.2|110.4|8
1656397120000|2022-06-28 06:18:40|112.21|110.41|112.18|110.38|112.21|110.41|112.18|110.38|3
1656397130000|2022-06-28 06:18:50|112.17|110.37|112.19|110.39|112.19|110.39|112.16|110.36|4
1656397180000|2022-06-28 06:19:40|112.16|110.36|112.11|110.31|112.16|110.36|112.11|110.31|4
1656397200000|2022-06-28 06:20:00|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1656397230000|2022-06-28 06:20:30|112.12|110.32|112.11|110.31|112.13|110.33|112.11|110.31|4
1656397240000|2022-06-28 06:20:40|112.1|110.3|112.1|110.3|112.11|110.31|112.09|110.29|5
1656397250000|2022-06-28 06:20:50|112.11|110.31|112.1|110.3|112.12|110.32|112.1|110.3|4
1656397260000|2022-06-28 06:21:00|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656397280000|2022-06-28 06:21:20|112.13|110.33|112.13|110.33|112.13|110.33|112.13|110.33|1
1656397290000|2022-06-28 06:21:30|112.12|110.32|112.11|110.31|112.12|110.32|112.11|110.31|4
1656397300000|2022-06-28 06:21:40|112.12|110.32|112.11|110.31|112.12|110.32|112.11|110.31|2
1656397310000|2022-06-28 06:21:50|112.12|110.32|112.12|110.32|112.15|110.35|112.12|110.32|5
1656397320000|2022-06-28 06:22:00|112.13|110.33|112.09|110.29|112.13|110.33|112.09|110.29|3
1656397330000|2022-06-28 06:22:10|112.1|110.3|112.12|110.32|112.12|110.32|112.1|110.3|3
1656397350000|2022-06-28 06:22:30|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656397370000|2022-06-28 06:22:50|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1656397380000|2022-06-28 06:23:00|112.17|110.37|112.18|110.38|112.18|110.38|112.17|110.37|2
1656397390000|2022-06-28 06:23:10|112.19|110.39|112.2|110.4|112.2|110.4|112.19|110.39|2
1656397400000|2022-06-28 06:23:20|112.19|110.39|112.23|110.43|112.23|110.43|112.19|110.39|4
1656397410000|2022-06-28 06:23:30|112.21|110.41|112.23|110.43|112.24|110.44|112.21|110.41|4
1656397420000|2022-06-28 06:23:40|112.22|110.42|112.2|110.4|112.22|110.42|112.2|110.4|4
1656397430000|2022-06-28 06:23:50|112.19|110.39|112.2|110.4|112.2|110.4|112.19|110.39|2
1656397450000|2022-06-28 06:24:10|112.19|110.39|112.19|110.39|112.19|110.39|112.19|110.39|1
1656397460000|2022-06-28 06:24:20|112.17|110.37|112.17|110.37|112.17|110.37|112.17|110.37|1
1656397470000|2022-06-28 06:24:30|112.16|110.36|112.12|110.32|112.16|110.36|112.11|110.31|4
1656397480000|2022-06-28 06:24:40|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656397500000|2022-06-28 06:25:00|112.12|110.32|112.23|110.43|112.23|110.43|112.12|110.32|10
1656397510000|2022-06-28 06:25:10|112.24|110.44|112.27|110.47|112.27|110.47|112.24|110.44|2
1656397520000|2022-06-28 06:25:20|112.26|110.46|112.2|110.4|112.26|110.46|112.2|110.4|6
1656397530000|2022-06-28 06:25:30|112.21|110.41|112.2|110.4|112.21|110.41|112.2|110.4|2
1656397540000|2022-06-28 06:25:40|112.21|110.41|112.31|110.51|112.37|110.57|112.21|110.41|18
1656397550000|2022-06-28 06:25:50|112.32|110.52|112.29|110.49|112.37|110.57|112.29|110.49|9
1656397560000|2022-06-28 06:26:00|112.28|110.48|112.4|110.6|112.4|110.6|112.28|110.48|11
1656397570000|2022-06-28 06:26:10|112.38|110.58|112.37|110.57|112.4|110.6|112.37|110.57|6
1656397580000|2022-06-28 06:26:20|112.38|110.58|112.37|110.57|112.38|110.58|112.37|110.57|2
1656397590000|2022-06-28 06:26:30|112.38|110.58|112.29|110.49|112.38|110.58|112.29|110.49|5
1656397600000|2022-06-28 06:26:40|112.3|110.5|112.36|110.56|112.37|110.57|112.28|110.48|10
1656397610000|2022-06-28 06:26:50|112.37|110.57|112.32|110.52|112.37|110.57|112.31|110.51|9
1656397620000|2022-06-28 06:27:00|112.33|110.53|112.32|110.52|112.33|110.53|112.32|110.52|2
1656397630000|2022-06-28 06:27:10|112.33|110.53|112.42|110.62|112.42|110.62|112.32|110.52|9
1656397640000|2022-06-28 06:27:20|112.41|110.61|112.39|110.59|112.41|110.61|112.37|110.57|6
1656397650000|2022-06-28 06:27:30|112.4|110.6|112.41|110.61|112.41|110.61|112.4|110.6|2
1656397660000|2022-06-28 06:27:40|112.42|110.62|112.42|110.62|112.42|110.62|112.41|110.61|3
1656397670000|2022-06-28 06:27:50|112.45|110.65|112.43|110.63|112.45|110.65|112.43|110.63|3
1656397680000|2022-06-28 06:28:00|112.44|110.64|112.43|110.63|112.44|110.64|112.42|110.62|4
1656397690000|2022-06-28 06:28:10|112.42|110.62|112.42|110.62|112.42|110.62|112.41|110.61|3
1656397710000|2022-06-28 06:28:30|112.39|110.59|112.41|110.61|112.42|110.62|112.39|110.59|3
1656397720000|2022-06-28 06:28:40|112.42|110.62|112.43|110.63|112.48|110.68|112.42|110.62|11
1656397730000|2022-06-28 06:28:50|112.42|110.62|112.37|110.57|112.42|110.62|112.37|110.57|5
1656397740000|2022-06-28 06:29:00|112.36|110.56|112.32|110.52|112.37|110.57|112.31|110.51|9
1656397750000|2022-06-28 06:29:10|112.33|110.53|112.31|110.51|112.33|110.53|112.31|110.51|3
1656397760000|2022-06-28 06:29:20|112.32|110.52|112.31|110.51|112.32|110.52|112.31|110.51|2
1656397790000|2022-06-28 06:29:50|112.32|110.52|112.3|110.5|112.32|110.52|112.3|110.5|3
1656397800000|2022-06-28 06:30:00|112.27|110.47|112.21|110.41|112.28|110.48|112.21|110.41|7
1656397810000|2022-06-28 06:30:10|112.2|110.4|112.22|110.42|112.23|110.43|112.2|110.4|3
1656397820000|2022-06-28 06:30:20|112.21|110.41|112.21|110.41|112.21|110.41|112.21|110.41|1
1656397840000|2022-06-28 06:30:40|112.22|110.42|112.22|110.42|112.22|110.42|112.21|110.41|3
1656397850000|2022-06-28 06:30:50|112.21|110.41|112.21|110.41|112.22|110.42|112.21|110.41|5
1656397860000|2022-06-28 06:31:00|112.22|110.42|112.21|110.41|112.22|110.42|112.21|110.41|2
1656397870000|2022-06-28 06:31:10|112.22|110.42|112.21|110.41|112.22|110.42|112.21|110.41|2
1656397880000|2022-06-28 06:31:20|112.2|110.4|112.12|110.32|112.2|110.4|112.12|110.32|9
1656397890000|2022-06-28 06:31:30|112.13|110.33|112.14|110.34|112.14|110.34|112.13|110.33|4
1656397900000|2022-06-28 06:31:40|112.13|110.33|112.1|110.3|112.13|110.33|112.09|110.29|6
1656397920000|2022-06-28 06:32:00|112.11|110.31|112.14|110.34|112.14|110.34|112.11|110.31|4
1656397930000|2022-06-28 06:32:10|112.13|110.33|112.12|110.32|112.13|110.33|112.12|110.32|2
1656397940000|2022-06-28 06:32:20|112.11|110.31|112.11|110.31|112.12|110.32|112.11|110.31|3
1656397950000|2022-06-28 06:32:30|112.1|110.3|112.1|110.3|112.11|110.31|112.1|110.3|5
1656397960000|2022-06-28 06:32:40|112.09|110.29|112.02|110.22|112.09|110.29|112.01|110.21|8
1656397970000|2022-06-28 06:32:50|112.04|110.24|112.02|110.22|112.05|110.25|112.01|110.21|7
1656397980000|2022-06-28 06:33:00|111.94|110.14|111.89|110.09|111.94|110.14|111.89|110.09|7
1656397990000|2022-06-28 06:33:10|111.88|110.08|111.92|110.12|111.92|110.12|111.87|110.07|7
1656398000000|2022-06-28 06:33:20|111.91|110.11|111.87|110.07|111.92|110.12|111.87|110.07|6
1656398010000|2022-06-28 06:33:30|111.88|110.08|111.97|110.17|111.97|110.17|111.88|110.08|4
1656398020000|2022-06-28 06:33:40|111.96|110.16|111.97|110.17|111.97|110.17|111.9|110.1|11
1656398030000|2022-06-28 06:33:50|111.96|110.16|111.96|110.16|111.96|110.16|111.95|110.15|3
1656398040000|2022-06-28 06:34:00|111.95|110.15|111.95|110.15|111.95|110.15|111.95|110.15|1
1656398050000|2022-06-28 06:34:10|111.96|110.16|111.96|110.16|111.96|110.16|111.96|110.16|1
1656398060000|2022-06-28 06:34:20|111.97|110.17|111.96|110.16|111.97|110.17|111.96|110.16|2
1656398110000|2022-06-28 06:35:10|111.97|110.17|111.95|110.15|111.98|110.18|111.95|110.15|4
1656398120000|2022-06-28 06:35:20|111.89|110.09|111.91|110.11|111.91|110.11|111.89|110.09|2
1656398130000|2022-06-28 06:35:30|111.92|110.12|111.94|110.14|111.97|110.17|111.92|110.12|11
1656398140000|2022-06-28 06:35:40|111.93|110.13|111.89|110.09|111.94|110.14|111.89|110.09|24
1656398150000|2022-06-28 06:35:50|111.88|110.08|111.9|110.1|111.9|110.1|111.87|110.07|15
1656398160000|2022-06-28 06:36:00|111.91|110.11|111.83|110.03|111.91|110.11|111.83|110.03|6
1656398170000|2022-06-28 06:36:10|111.84|110.04|111.7|109.9|111.85|110.05|111.7|109.9|6
1656398180000|2022-06-28 06:36:20|111.69|109.89|111.69|109.89|111.69|109.89|111.69|109.89|1
1656398190000|2022-06-28 06:36:30|111.7|109.9|111.76|109.96|111.76|109.96|111.7|109.9|8
1656398200000|2022-06-28 06:36:40|111.79|109.99|111.78|109.98|111.79|109.99|111.78|109.98|2
1656398210000|2022-06-28 06:36:50|111.79|109.99|111.77|109.97|111.79|109.99|111.77|109.97|9
1656398220000|2022-06-28 06:37:00|111.78|109.98|111.78|109.98|111.78|109.98|111.77|109.97|11
1656398240000|2022-06-28 06:37:20|111.8|110|111.81|110.01|111.81|110.01|111.8|110|4
1656398250000|2022-06-28 06:37:30|111.8|110|111.82|110.02|111.82|110.02|111.8|110|3
1656398260000|2022-06-28 06:37:40|111.81|110.01|111.82|110.02|111.82|110.02|111.81|110.01|2
1656398280000|2022-06-28 06:38:00|111.81|110.01|111.82|110.02|111.82|110.02|111.81|110.01|2
1656398290000|2022-06-28 06:38:10|111.81|110.01|111.84|110.04|111.84|110.04|111.81|110.01|4
1656398300000|2022-06-28 06:38:20|111.85|110.05|111.95|110.15|111.95|110.15|111.85|110.05|9
1656398330000|2022-06-28 06:38:50|111.96|110.16|111.98|110.18|111.98|110.18|111.96|110.16|3
1656398340000|2022-06-28 06:39:00|111.99|110.19|111.99|110.19|112.01|110.21|111.99|110.19|5
1656398350000|2022-06-28 06:39:10|111.98|110.18|111.96|110.16|111.98|110.18|111.96|110.16|3
1656398360000|2022-06-28 06:39:20|111.98|110.18|111.9|110.1|111.98|110.18|111.9|110.1|3
1656398370000|2022-06-28 06:39:30|111.89|110.09|111.81|110.01|111.89|110.09|111.81|110.01|4
1656398380000|2022-06-28 06:39:40|111.82|110.02|111.8|110|111.85|110.05|111.8|110|5
1656398390000|2022-06-28 06:39:50|111.81|110.01|111.81|110.01|111.81|110.01|111.81|110.01|1
1656398400000|2022-06-28 06:40:00|111.82|110.02|111.86|110.06|111.87|110.07|111.81|110.01|6
1656398410000|2022-06-28 06:40:10|111.87|110.07|111.87|110.07|111.87|110.07|111.87|110.07|1
1656398420000|2022-06-28 06:40:20|111.88|110.08|111.88|110.08|111.88|110.08|111.88|110.08|1
1656398430000|2022-06-28 06:40:30|111.87|110.07|111.78|109.98|111.87|110.07|111.78|109.98|8
1656398440000|2022-06-28 06:40:40|111.79|109.99|111.78|109.98|111.8|110|111.78|109.98|4
1656398450000|2022-06-28 06:40:50|111.79|109.99|111.78|109.98|111.79|109.99|111.78|109.98|6
1656398460000|2022-06-28 06:41:00|111.79|109.99|111.79|109.99|111.79|109.99|111.79|109.99|1
1656398470000|2022-06-28 06:41:10|111.8|110|111.85|110.05|111.86|110.06|111.8|110|7
1656398480000|2022-06-28 06:41:20|111.84|110.04|111.84|110.04|111.85|110.05|111.84|110.04|7
1656398490000|2022-06-28 06:41:30|111.85|110.05|111.84|110.04|111.85|110.05|111.84|110.04|4
1656398500000|2022-06-28 06:41:40|111.85|110.05|111.89|110.09|111.89|110.09|111.85|110.05|5
1656398510000|2022-06-28 06:41:50|111.9|110.1|111.9|110.1|111.9|110.1|111.9|110.1|1
1656398520000|2022-06-28 06:42:00|111.89|110.09|111.87|110.07|111.89|110.09|111.87|110.07|3
1656398530000|2022-06-28 06:42:10|111.86|110.06|111.9|110.1|111.9|110.1|111.86|110.06|8
1656398550000|2022-06-28 06:42:30|111.89|110.09|111.89|110.09|111.89|110.09|111.89|110.09|1
1656398560000|2022-06-28 06:42:40|111.9|110.1|111.9|110.1|111.9|110.1|111.9|110.1|1
1656398580000|2022-06-28 06:43:00|111.91|110.11|111.78|109.98|111.91|110.11|111.77|109.97|7
1656398590000|2022-06-28 06:43:10|111.77|109.97|111.79|109.99|111.79|109.99|111.77|109.97|3
1656398600000|2022-06-28 06:43:20|111.8|110|111.8|110|111.8|110|111.8|110|1
1656398610000|2022-06-28 06:43:30|111.79|109.99|111.8|110|111.8|110|111.79|109.99|2
1656398620000|2022-06-28 06:43:40|111.78|109.98|111.77|109.97|111.78|109.98|111.77|109.97|2
1656398630000|2022-06-28 06:43:50|111.75|109.95|111.74|109.94|111.77|109.97|111.72|109.92|4
1656398640000|2022-06-28 06:44:00|111.75|109.95|111.77|109.97|111.77|109.97|111.75|109.95|2
1656398650000|2022-06-28 06:44:10|111.78|109.98|111.76|109.96|111.78|109.98|111.76|109.96|3
1656398660000|2022-06-28 06:44:20|111.77|109.97|111.76|109.96|111.77|109.97|111.76|109.96|4
1656398670000|2022-06-28 06:44:30|111.77|109.97|111.76|109.96|111.77|109.97|111.76|109.96|2
1656398680000|2022-06-28 06:44:40|111.77|109.97|111.76|109.96|111.77|109.97|111.76|109.96|2
1656398690000|2022-06-28 06:44:50|111.77|109.97|111.77|109.97|111.77|109.97|111.77|109.97|1
1656398700000|2022-06-28 06:45:00|111.76|109.96|111.78|109.98|111.78|109.98|111.76|109.96|2
1656398710000|2022-06-28 06:45:10|111.77|109.97|111.77|109.97|111.78|109.98|111.77|109.97|3
1656398720000|2022-06-28 06:45:20|111.78|109.98|111.77|109.97|111.78|109.98|111.77|109.97|2
1656398730000|2022-06-28 06:45:30|111.78|109.98|111.77|109.97|111.78|109.98|111.77|109.97|2
1656398740000|2022-06-28 06:45:40|111.78|109.98|111.81|110.01|111.81|110.01|111.78|109.98|4
1656398760000|2022-06-28 06:46:00|111.79|109.99|111.76|109.96|111.79|109.99|111.76|109.96|3
1656398780000|2022-06-28 06:46:20|111.77|109.97|111.81|110.01|111.81|110.01|111.77|109.97|4
1656398790000|2022-06-28 06:46:30|111.82|110.02|111.8|110|111.82|110.02|111.8|110|5
1656398810000|2022-06-28 06:46:50|111.77|109.97|111.77|109.97|111.77|109.97|111.77|109.97|1
1656398820000|2022-06-28 06:47:00|111.78|109.98|111.79|109.99|111.79|109.99|111.78|109.98|2
1656398830000|2022-06-28 06:47:10|111.8|110|111.81|110.01|111.81|110.01|111.8|110|4
1656398840000|2022-06-28 06:47:20|111.82|110.02|111.83|110.03|111.83|110.03|111.81|110.01|6
1656398850000|2022-06-28 06:47:30|111.82|110.02|111.82|110.02|111.83|110.03|111.81|110.01|7
1656398860000|2022-06-28 06:47:40|111.83|110.03|111.82|110.02|111.83|110.03|111.82|110.02|2
1656398880000|2022-06-28 06:48:00|111.83|110.03|111.83|110.03|111.83|110.03|111.83|110.03|1
1656398890000|2022-06-28 06:48:10|111.82|110.02|111.87|110.07|111.87|110.07|111.82|110.02|4
1656398900000|2022-06-28 06:48:20|111.86|110.06|111.84|110.04|111.86|110.06|111.84|110.04|3
1656398960000|2022-06-28 06:49:20|111.85|110.05|111.85|110.05|111.85|110.05|111.85|110.05|1
1656398970000|2022-06-28 06:49:30|111.87|110.07|111.88|110.08|111.88|110.08|111.85|110.05|5
1656398980000|2022-06-28 06:49:40|111.89|110.09|111.94|110.14|111.95|110.15|111.89|110.09|7
1656398990000|2022-06-28 06:49:50|111.95|110.15|111.95|110.15|111.95|110.15|111.95|110.15|1
1656399000000|2022-06-28 06:50:00|111.96|110.16|111.96|110.16|111.96|110.16|111.96|110.16|1
1656399010000|2022-06-28 06:50:10|111.97|110.17|111.96|110.16|111.97|110.17|111.95|110.15|4
1656399020000|2022-06-28 06:50:20|111.95|110.15|111.96|110.16|111.96|110.16|111.95|110.15|2
1656399030000|2022-06-28 06:50:30|111.95|110.15|111.9|110.1|111.95|110.15|111.9|110.1|8
1656399040000|2022-06-28 06:50:40|111.91|110.11|111.91|110.11|111.91|110.11|111.91|110.11|1
1656399050000|2022-06-28 06:50:50|111.9|110.1|111.9|110.1|111.9|110.1|111.9|110.1|1
1656399060000|2022-06-28 06:51:00|111.91|110.11|111.94|110.14|111.94|110.14|111.91|110.11|5
1656399070000|2022-06-28 06:51:10|111.95|110.15|111.95|110.15|111.96|110.16|111.95|110.15|3
1656399080000|2022-06-28 06:51:20|111.96|110.16|111.96|110.16|111.97|110.17|111.94|110.14|8
1656399090000|2022-06-28 06:51:30|111.95|110.15|111.93|110.13|111.96|110.16|111.93|110.13|6
1656399100000|2022-06-28 06:51:40|111.92|110.12|111.92|110.12|111.92|110.12|111.92|110.12|1
1656399110000|2022-06-28 06:51:50|111.93|110.13|111.93|110.13|111.94|110.14|111.92|110.12|5
1656399120000|2022-06-28 06:52:00|111.92|110.12|111.92|110.12|111.92|110.12|111.91|110.11|3
1656399150000|2022-06-28 06:52:30|111.93|110.13|111.93|110.13|111.94|110.14|111.92|110.12|5
1656399190000|2022-06-28 06:53:10|111.94|110.14|111.94|110.14|111.94|110.14|111.94|110.14|1
1656399230000|2022-06-28 06:53:50|111.95|110.15|111.95|110.15|111.95|110.15|111.95|110.15|1
1656399240000|2022-06-28 06:54:00|111.93|110.13|111.94|110.14|111.94|110.14|111.93|110.13|4
1656399250000|2022-06-28 06:54:10|111.93|110.13|111.86|110.06|111.93|110.13|111.85|110.05|10
1656399270000|2022-06-28 06:54:30|111.85|110.05|111.85|110.05|111.85|110.05|111.85|110.05|1
1656399280000|2022-06-28 06:54:40|111.84|110.04|111.81|110.01|111.84|110.04|111.77|109.97|9
1656399290000|2022-06-28 06:54:50|111.79|109.99|111.76|109.96|111.79|109.99|111.76|109.96|7
1656399300000|2022-06-28 06:55:00|111.79|109.99|111.79|109.99|111.79|109.99|111.77|109.97|6
1656399310000|2022-06-28 06:55:10|111.8|110|111.81|110.01|111.81|110.01|111.8|110|2
1656399320000|2022-06-28 06:55:20|111.82|110.02|111.81|110.01|111.82|110.02|111.81|110.01|8
1656399340000|2022-06-28 06:55:40|111.82|110.02|111.81|110.01|111.82|110.02|111.81|110.01|2
1656399360000|2022-06-28 06:56:00|111.8|110|111.78|109.98|111.8|110|111.77|109.97|8
1656399370000|2022-06-28 06:56:10|111.8|110|111.79|109.99|111.81|110.01|111.79|109.99|3
1656399380000|2022-06-28 06:56:20|111.77|109.97|111.78|109.98|111.78|109.98|111.77|109.97|2
1656399390000|2022-06-28 06:56:30|111.77|109.97|111.77|109.97|111.77|109.97|111.77|109.97|1
1656399400000|2022-06-28 06:56:40|111.74|109.94|111.72|109.92|111.75|109.95|111.71|109.91|5
1656399410000|2022-06-28 06:56:50|111.71|109.91|111.9|110.1|111.9|110.1|111.71|109.91|9
1656399420000|2022-06-28 06:57:00|111.91|110.11|111.91|110.11|111.92|110.12|111.91|110.11|13
1656399430000|2022-06-28 06:57:10|111.92|110.12|111.91|110.11|111.92|110.12|111.91|110.11|2
1656399440000|2022-06-28 06:57:20|111.92|110.12|111.93|110.13|111.94|110.14|111.92|110.12|7
1656399450000|2022-06-28 06:57:30|111.92|110.12|111.9|110.1|111.92|110.12|111.89|110.09|9
1656399460000|2022-06-28 06:57:40|111.89|110.09|111.89|110.09|111.9|110.1|111.89|110.09|3
1656399470000|2022-06-28 06:57:50|111.9|110.1|111.82|110.02|111.9|110.1|111.82|110.02|11
1656399480000|2022-06-28 06:58:00|111.83|110.03|111.82|110.02|111.83|110.03|111.82|110.02|2
1656399510000|2022-06-28 06:58:30|111.81|110.01|111.76|109.96|111.81|110.01|111.73|109.93|9
1656399520000|2022-06-28 06:58:40|111.73|109.93|111.75|109.95|111.75|109.95|111.73|109.93|4
1656399530000|2022-06-28 06:58:50|111.73|109.93|111.73|109.93|111.75|109.95|111.73|109.93|9
1656399540000|2022-06-28 06:59:00|111.74|109.94|111.76|109.96|111.76|109.96|111.73|109.93|4
1656399550000|2022-06-28 06:59:10|111.77|109.97|111.78|109.98|111.8|110|111.77|109.97|9
1656399560000|2022-06-28 06:59:20|111.76|109.96|111.77|109.97|111.8|110|111.76|109.96|10
1656399570000|2022-06-28 06:59:30|111.8|110|111.79|109.99|111.81|110.01|111.77|109.97|9
1656399580000|2022-06-28 06:59:40|111.78|109.98|111.78|109.98|111.78|109.98|111.78|109.98|1
1656399590000|2022-06-28 06:59:50|111.8|110|111.77|109.97|111.81|110.01|111.77|109.97|12
1656399600000|2022-06-28 07:00:00|111.8|110|111.85|110.05|111.85|110.05|111.8|110|5
1656399610000|2022-06-28 07:00:10|111.89|110.09|111.84|110.04|111.89|110.09|111.82|110.02|10
1656399620000|2022-06-28 07:00:20|111.85|110.05|111.82|110.02|111.85|110.05|111.81|110.01|7
1656399630000|2022-06-28 07:00:30|111.83|110.03|111.83|110.03|111.83|110.03|111.82|110.02|3
1656399640000|2022-06-28 07:00:40|111.84|110.04|111.87|110.07|111.87|110.07|111.83|110.03|6
1656399650000|2022-06-28 07:00:50|111.88|110.08|111.88|110.08|111.88|110.08|111.88|110.08|1
1656399660000|2022-06-28 07:01:00|111.87|110.07|111.84|110.04|111.87|110.07|111.82|110.02|10
1656399670000|2022-06-28 07:01:10|111.83|110.03|111.86|110.06|111.86|110.06|111.83|110.03|4
1656399680000|2022-06-28 07:01:20|111.85|110.05|111.83|110.03|111.85|110.05|111.83|110.03|5
1656399690000|2022-06-28 07:01:30|111.84|110.04|111.88|110.08|111.88|110.08|111.84|110.04|5
1656399700000|2022-06-28 07:01:40|111.87|110.07|111.88|110.08|111.88|110.08|111.87|110.07|4
1656399710000|2022-06-28 07:01:50|111.89|110.09|111.87|110.07|111.89|110.09|111.87|110.07|3
1656399730000|2022-06-28 07:02:10|111.86|110.06|111.94|110.14|111.95|110.15|111.84|110.04|13
1656399740000|2022-06-28 07:02:20|111.93|110.13|111.99|110.19|112.01|110.21|111.93|110.13|10
1656399750000|2022-06-28 07:02:30|112|110.2|112.01|110.21|112.02|110.22|112|110.2|4
1656399760000|2022-06-28 07:02:40|112.02|110.22|112.04|110.24|112.1|110.3|112.02|110.22|7
1656399770000|2022-06-28 07:02:50|112.05|110.25|112.05|110.25|112.09|110.29|112.05|110.25|7
1656399780000|2022-06-28 07:03:00|112.04|110.24|112.02|110.22|112.04|110.24|112.01|110.21|5
1656399790000|2022-06-28 07:03:10|112.04|110.24|112.08|110.28|112.09|110.29|112.04|110.24|6
1656399800000|2022-06-28 07:03:20|112.09|110.29|112.09|110.29|112.09|110.29|112.09|110.29|1
1656399810000|2022-06-28 07:03:30|112.13|110.33|112.18|110.38|112.2|110.4|112.13|110.33|11
1656399820000|2022-06-28 07:03:40|112.19|110.39|112.27|110.47|112.28|110.48|112.18|110.38|14
1656399830000|2022-06-28 07:03:50|112.28|110.48|112.22|110.42|112.28|110.48|112.19|110.39|10
1656399840000|2022-06-28 07:04:00|112.21|110.41|112.31|110.51|112.33|110.53|112.21|110.41|11
1656399850000|2022-06-28 07:04:10|112.32|110.52|112.32|110.52|112.32|110.52|112.3|110.5|7
1656399860000|2022-06-28 07:04:20|112.31|110.51|112.33|110.53|112.33|110.53|112.29|110.49|8
1656399870000|2022-06-28 07:04:30|112.32|110.52|112.37|110.57|112.37|110.57|112.32|110.52|4
1656399880000|2022-06-28 07:04:40|112.38|110.58|112.38|110.58|112.4|110.6|112.36|110.56|9
1656399890000|2022-06-28 07:04:50|112.37|110.57|112.35|110.55|112.37|110.57|112.34|110.54|5
1656399900000|2022-06-28 07:05:00|112.36|110.56|112.36|110.56|112.39|110.59|112.36|110.56|5
1656399910000|2022-06-28 07:05:10|112.35|110.55|112.34|110.54|112.38|110.58|112.31|110.51|12
1656399920000|2022-06-28 07:05:20|112.33|110.53|112.37|110.57|112.4|110.6|112.33|110.53|11
1656399930000|2022-06-28 07:05:30|112.38|110.58|112.39|110.59|112.42|110.62|112.37|110.57|9
1656399940000|2022-06-28 07:05:40|112.38|110.58|112.39|110.59|112.39|110.59|112.38|110.58|6
1656399950000|2022-06-28 07:05:50|112.4|110.6|112.47|110.67|112.5|110.7|112.4|110.6|13
1656399960000|2022-06-28 07:06:00|112.46|110.66|112.4|110.6|112.46|110.66|112.39|110.59|20
1656399970000|2022-06-28 07:06:10|112.42|110.62|112.29|110.49|112.42|110.62|112.29|110.49|23
1656399980000|2022-06-28 07:06:20|112.3|110.5|112.28|110.48|112.31|110.51|112.27|110.47|11
1656399990000|2022-06-28 07:06:30|112.27|110.47|112.3|110.5|112.3|110.5|112.26|110.46|5
1656400000000|2022-06-28 07:06:40|112.27|110.47|112.28|110.48|112.28|110.48|112.27|110.47|2
1656400010000|2022-06-28 07:06:50|112.3|110.5|112.32|110.52|112.32|110.52|112.3|110.5|2
1656400020000|2022-06-28 07:07:00|112.31|110.51|112.28|110.48|112.31|110.51|112.27|110.47|9
1656400030000|2022-06-28 07:07:10|112.27|110.47|112.18|110.38|112.27|110.47|112.18|110.38|8
1656400040000|2022-06-28 07:07:20|112.19|110.39|112.19|110.39|112.19|110.39|112.18|110.38|5
1656400060000|2022-06-28 07:07:40|112.18|110.38|112.25|110.45|112.25|110.45|112.18|110.38|6
1656400070000|2022-06-28 07:07:50|112.24|110.44|112.24|110.44|112.26|110.46|112.22|110.42|7
1656400080000|2022-06-28 07:08:00|112.23|110.43|112.23|110.43|112.23|110.43|112.23|110.43|1
1656400090000|2022-06-28 07:08:10|112.24|110.44|112.26|110.46|112.27|110.47|112.24|110.44|6
1656400100000|2022-06-28 07:08:20|112.25|110.45|112.27|110.47|112.28|110.48|112.24|110.44|6
1656400110000|2022-06-28 07:08:30|112.26|110.46|112.25|110.45|112.26|110.46|112.25|110.45|2
1656400120000|2022-06-28 07:08:40|112.26|110.46|112.25|110.45|112.26|110.46|112.24|110.44|6
1656400130000|2022-06-28 07:08:50|112.24|110.44|112.26|110.46|112.26|110.46|112.24|110.44|3
1656400140000|2022-06-28 07:09:00|112.27|110.47|112.26|110.46|112.27|110.47|112.26|110.46|2
1656400150000|2022-06-28 07:09:10|112.27|110.47|112.26|110.46|112.27|110.47|112.26|110.46|2
1656400160000|2022-06-28 07:09:20|112.27|110.47|112.27|110.47|112.28|110.48|112.27|110.47|3
1656400170000|2022-06-28 07:09:30|112.28|110.48|112.27|110.47|112.28|110.48|112.27|110.47|2
1656400180000|2022-06-28 07:09:40|112.28|110.48|112.22|110.42|112.28|110.48|112.21|110.41|5
1656400190000|2022-06-28 07:09:50|112.21|110.41|112.23|110.43|112.23|110.43|112.2|110.4|5
1656400200000|2022-06-28 07:10:00|112.22|110.42|112.26|110.46|112.26|110.46|112.2|110.4|6
1656400210000|2022-06-28 07:10:10|112.25|110.45|112.25|110.45|112.25|110.45|112.23|110.43|4
1656400220000|2022-06-28 07:10:20|112.24|110.44|112.21|110.41|112.25|110.45|112.21|110.41|8
1656400240000|2022-06-28 07:10:40|112.2|110.4|112.09|110.29|112.2|110.4|112.09|110.29|13
1656400250000|2022-06-28 07:10:50|112.07|110.27|112.07|110.27|112.07|110.27|112.07|110.27|1
1656400260000|2022-06-28 07:11:00|112.08|110.28|112.13|110.33|112.13|110.33|112.08|110.28|5
1656400270000|2022-06-28 07:11:10|112.16|110.36|112.25|110.45|112.25|110.45|112.16|110.36|9
1656400280000|2022-06-28 07:11:20|112.24|110.44|112.22|110.42|112.24|110.44|112.22|110.42|2
1656400320000|2022-06-28 07:12:00|112.21|110.41|112.21|110.41|112.21|110.41|112.2|110.4|3
1656400330000|2022-06-28 07:12:10|112.22|110.42|112.13|110.33|112.22|110.42|112.13|110.33|10
1656400340000|2022-06-28 07:12:20|112.12|110.32|112.13|110.33|112.14|110.34|112.12|110.32|8
1656400350000|2022-06-28 07:12:30|112.16|110.36|112.15|110.35|112.16|110.36|112.15|110.35|2
1656400360000|2022-06-28 07:12:40|112.16|110.36|112.17|110.37|112.17|110.37|112.13|110.33|7
1656400370000|2022-06-28 07:12:50|112.16|110.36|112.21|110.41|112.22|110.42|112.16|110.36|9
1656400390000|2022-06-28 07:13:10|112.22|110.42|112.21|110.41|112.22|110.42|112.2|110.4|6
1656400400000|2022-06-28 07:13:20|112.22|110.42|112.21|110.41|112.22|110.42|112.21|110.41|4
1656400410000|2022-06-28 07:13:30|112.22|110.42|112.21|110.41|112.23|110.43|112.21|110.41|9
1656400420000|2022-06-28 07:13:40|112.22|110.42|112.22|110.42|112.22|110.42|112.21|110.41|5
1656400430000|2022-06-28 07:13:50|112.21|110.41|112.21|110.41|112.23|110.43|112.21|110.41|13
1656400440000|2022-06-28 07:14:00|112.22|110.42|112.26|110.46|112.28|110.48|112.22|110.42|6
1656400450000|2022-06-28 07:14:10|112.25|110.45|112.23|110.43|112.25|110.45|112.23|110.43|3
1656400460000|2022-06-28 07:14:20|112.22|110.42|112.23|110.43|112.24|110.44|112.22|110.42|6
1656400470000|2022-06-28 07:14:30|112.24|110.44|112.23|110.43|112.24|110.44|112.23|110.43|4
1656400480000|2022-06-28 07:14:40|112.22|110.42|112.22|110.42|112.23|110.43|112.22|110.42|3
1656400490000|2022-06-28 07:14:50|112.21|110.41|112.22|110.42|112.22|110.42|112.21|110.41|4
1656400500000|2022-06-28 07:15:00|112.23|110.43|112.22|110.42|112.23|110.43|112.21|110.41|6
1656400510000|2022-06-28 07:15:10|112.21|110.41|112.22|110.42|112.23|110.43|112.21|110.41|12
1656400520000|2022-06-28 07:15:20|112.19|110.39|112.18|110.38|112.2|110.4|112.17|110.37|7
1656400530000|2022-06-28 07:15:30|112.2|110.4|112.19|110.39|112.22|110.42|112.18|110.38|10
1656400540000|2022-06-28 07:15:40|112.2|110.4|112.21|110.41|112.21|110.41|112.19|110.39|8
1656400550000|2022-06-28 07:15:50|112.2|110.4|112.23|110.43|112.23|110.43|112.2|110.4|12
1656400560000|2022-06-28 07:16:00|112.22|110.42|112.21|110.41|112.23|110.43|112.21|110.41|9
1656400570000|2022-06-28 07:16:10|112.2|110.4|112.11|110.31|112.2|110.4|112.07|110.27|8
1656400580000|2022-06-28 07:16:20|112.1|110.3|112.1|110.3|112.1|110.3|112.09|110.29|7
1656400590000|2022-06-28 07:16:30|112.11|110.31|112.12|110.32|112.14|110.34|112.11|110.31|9
1656400600000|2022-06-28 07:16:40|112.13|110.33|112.14|110.34|112.14|110.34|112.12|110.32|5
1656400610000|2022-06-28 07:16:50|112.13|110.33|112.18|110.38|112.18|110.38|112.12|110.32|10
1656400620000|2022-06-28 07:17:00|112.17|110.37|112.16|110.36|112.18|110.38|112.16|110.36|4
1656400630000|2022-06-28 07:17:10|112.17|110.37|112.17|110.37|112.17|110.37|112.17|110.37|1
1656400660000|2022-06-28 07:17:40|112.16|110.36|112.11|110.31|112.16|110.36|112.1|110.3|5
1656400670000|2022-06-28 07:17:50|112.1|110.3|112.11|110.31|112.14|110.34|112.1|110.3|6
1656400680000|2022-06-28 07:18:00|112.12|110.32|112.11|110.31|112.12|110.32|112.11|110.31|10
1656400690000|2022-06-28 07:18:10|112.1|110.3|112.11|110.31|112.11|110.31|112.09|110.29|4
1656400700000|2022-06-28 07:18:20|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1656400730000|2022-06-28 07:18:50|112.11|110.31|112.09|110.29|112.11|110.31|112.06|110.26|7
1656400740000|2022-06-28 07:19:00|112.1|110.3|112.11|110.31|112.11|110.31|112.1|110.3|4
1656400750000|2022-06-28 07:19:10|112.13|110.33|112.13|110.33|112.14|110.34|112.13|110.33|5
1656400760000|2022-06-28 07:19:20|112.12|110.32|112.12|110.32|112.13|110.33|112.12|110.32|5
1656400780000|2022-06-28 07:19:40|112.11|110.31|112.17|110.37|112.18|110.38|112.1|110.3|13
1656400790000|2022-06-28 07:19:50|112.2|110.4|112.17|110.37|112.2|110.4|112.17|110.37|8
1656400800000|2022-06-28 07:20:00|112.2|110.4|112.19|110.39|112.2|110.4|112.17|110.37|14
1656400810000|2022-06-28 07:20:10|112.18|110.38|112.17|110.37|112.2|110.4|112.17|110.37|8
1656400820000|2022-06-28 07:20:20|112.16|110.36|112.18|110.38|112.2|110.4|112.16|110.36|14
1656400830000|2022-06-28 07:20:30|112.17|110.37|112.1|110.3|112.17|110.37|112.09|110.29|5
1656400840000|2022-06-28 07:20:40|112.09|110.29|112.17|110.37|112.17|110.37|112.09|110.29|7
1656400850000|2022-06-28 07:20:50|112.16|110.36|112.06|110.26|112.16|110.36|112.01|110.21|11
1656400890000|2022-06-28 07:21:30|112.07|110.27|112.1|110.3|112.11|110.31|112.07|110.27|5
1656400900000|2022-06-28 07:21:40|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656400910000|2022-06-28 07:21:50|112.12|110.32|112.17|110.37|112.17|110.37|112.12|110.32|7
1656400920000|2022-06-28 07:22:00|112.14|110.34|112.15|110.35|112.15|110.35|112.12|110.32|7
1656400930000|2022-06-28 07:22:10|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1656400940000|2022-06-28 07:22:20|112.17|110.37|112.17|110.37|112.18|110.38|112.17|110.37|5
1656400950000|2022-06-28 07:22:30|112.16|110.36|112.11|110.31|112.16|110.36|112.09|110.29|5
1656400960000|2022-06-28 07:22:40|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1656400970000|2022-06-28 07:22:50|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656400980000|2022-06-28 07:23:00|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1656400990000|2022-06-28 07:23:10|112.11|110.31|112.1|110.3|112.11|110.31|112.1|110.3|2
1656401000000|2022-06-28 07:23:20|112.11|110.31|112.12|110.32|112.12|110.32|112.11|110.31|2
1656401010000|2022-06-28 07:23:30|112.13|110.33|112.14|110.34|112.14|110.34|112.12|110.32|5
1656401020000|2022-06-28 07:23:40|112.13|110.33|112.11|110.31|112.13|110.33|112.11|110.31|5
1656401030000|2022-06-28 07:23:50|112.12|110.32|112.12|110.32|112.12|110.32|112.12|110.32|1
1656401040000|2022-06-28 07:24:00|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656401060000|2022-06-28 07:24:20|112.1|110.3|112.11|110.31|112.12|110.32|112.1|110.3|3
1656401070000|2022-06-28 07:24:30|112.09|110.29|112.07|110.27|112.09|110.29|112.07|110.27|2
1656401080000|2022-06-28 07:24:40|112.08|110.28|112.09|110.29|112.09|110.29|112.07|110.27|4
1656401090000|2022-06-28 07:24:50|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1656401100000|2022-06-28 07:25:00|112.09|110.29|112.09|110.29|112.1|110.3|112.09|110.29|5
1656401110000|2022-06-28 07:25:10|112.1|110.3|112.09|110.29|112.1|110.3|112.09|110.29|2
1656401120000|2022-06-28 07:25:20|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1656401140000|2022-06-28 07:25:40|112.09|110.29|112.09|110.29|112.1|110.3|112.09|110.29|5
1656401150000|2022-06-28 07:25:50|112.08|110.28|111.98|110.18|112.08|110.28|111.97|110.17|7
1656401160000|2022-06-28 07:26:00|111.97|110.17|112.01|110.21|112.01|110.21|111.97|110.17|2
1656401170000|2022-06-28 07:26:10|112.02|110.22|112.01|110.21|112.03|110.23|112.01|110.21|6
1656401180000|2022-06-28 07:26:20|112.02|110.22|112.08|110.28|112.08|110.28|112.02|110.22|4
1656401190000|2022-06-28 07:26:30|112.07|110.27|112.08|110.28|112.08|110.28|112.07|110.27|2
1656401210000|2022-06-28 07:26:50|112.09|110.29|112.09|110.29|112.09|110.29|112.09|110.29|1
1656401230000|2022-06-28 07:27:10|112.08|110.28|112.06|110.26|112.09|110.29|112.06|110.26|12
1656401240000|2022-06-28 07:27:20|112.1|110.3|111.95|110.15|112.1|110.3|111.95|110.15|11
1656401250000|2022-06-28 07:27:30|111.93|110.13|111.89|110.09|111.93|110.13|111.89|110.09|9
1656401260000|2022-06-28 07:27:40|111.9|110.1|111.9|110.1|111.9|110.1|111.89|110.09|3
1656401270000|2022-06-28 07:27:50|111.89|110.09|111.9|110.1|111.9|110.1|111.89|110.09|4
1656401280000|2022-06-28 07:28:00|111.89|110.09|111.89|110.09|111.9|110.1|111.89|110.09|3
1656401290000|2022-06-28 07:28:10|111.88|110.08|111.88|110.08|111.9|110.1|111.88|110.08|4
1656401300000|2022-06-28 07:28:20|111.89|110.09|111.89|110.09|111.9|110.1|111.88|110.08|5
1656401310000|2022-06-28 07:28:30|111.9|110.1|111.95|110.15|111.97|110.17|111.9|110.1|10
1656401320000|2022-06-28 07:28:40|111.96|110.16|111.96|110.16|111.97|110.17|111.95|110.15|5
1656401330000|2022-06-28 07:28:50|111.95|110.15|111.92|110.12|111.95|110.15|111.9|110.1|4
1656401340000|2022-06-28 07:29:00|111.95|110.15|111.95|110.15|111.96|110.16|111.93|110.13|11
1656401360000|2022-06-28 07:29:20|111.96|110.16|111.97|110.17|111.97|110.17|111.96|110.16|2
1656401380000|2022-06-28 07:29:40|111.98|110.18|111.98|110.18|111.98|110.18|111.98|110.18|1
1656401390000|2022-06-28 07:29:50|111.96|110.16|111.97|110.17|111.97|110.17|111.96|110.16|2
1656401410000|2022-06-28 07:30:10|111.98|110.18|111.99|110.19|111.99|110.19|111.97|110.17|4
1656401420000|2022-06-28 07:30:20|112|110.2|111.99|110.19|112|110.2|111.99|110.19|2
1656401440000|2022-06-28 07:30:40|111.98|110.18|111.98|110.18|111.99|110.19|111.97|110.17|4
1656401450000|2022-06-28 07:30:50|111.97|110.17|111.98|110.18|112|110.2|111.97|110.17|6
1656401460000|2022-06-28 07:31:00|111.99|110.19|111.98|110.18|111.99|110.19|111.98|110.18|2
1656401470000|2022-06-28 07:31:10|111.99|110.19|111.99|110.19|111.99|110.19|111.99|110.19|1
1656401480000|2022-06-28 07:31:20|112|110.2|112|110.2|112.01|110.21|111.99|110.19|5
1656401490000|2022-06-28 07:31:30|112.01|110.21|112.03|110.23|112.04|110.24|112.01|110.21|4
1656401500000|2022-06-28 07:31:40|112.02|110.22|112|110.2|112.02|110.22|111.99|110.19|12
1656401510000|2022-06-28 07:31:50|112.01|110.21|112.04|110.24|112.04|110.24|112.01|110.21|4
1656401530000|2022-06-28 07:32:10|112.05|110.25|112.05|110.25|112.05|110.25|112.05|110.25|1
1656401540000|2022-06-28 07:32:20|112.04|110.24|112|110.2|112.04|110.24|112|110.2|4
1656401550000|2022-06-28 07:32:30|112.03|110.23|112.02|110.22|112.03|110.23|112.02|110.22|4
1656401560000|2022-06-28 07:32:40|112.01|110.21|112.01|110.21|112.01|110.21|112.01|110.21|1
1656401570000|2022-06-28 07:32:50|112|110.2|112|110.2|112.01|110.21|111.99|110.19|5
1656401600000|2022-06-28 07:33:20|111.99|110.19|111.96|110.16|111.99|110.19|111.93|110.13|7
1656401610000|2022-06-28 07:33:30|111.95|110.15|111.95|110.15|111.96|110.16|111.94|110.14|5
1656401620000|2022-06-28 07:33:40|111.94|110.14|111.92|110.12|111.94|110.14|111.92|110.12|3
1656401630000|2022-06-28 07:33:50|111.91|110.11|111.91|110.11|111.92|110.12|111.9|110.1|5
1656401640000|2022-06-28 07:34:00|111.9|110.1|111.89|110.09|111.92|110.12|111.88|110.08|9
1656401650000|2022-06-28 07:34:10|111.9|110.1|111.9|110.1|111.91|110.11|111.89|110.09|7
1656401660000|2022-06-28 07:34:20|111.91|110.11|111.96|110.16|111.98|110.18|111.91|110.11|6
1656401670000|2022-06-28 07:34:30|111.97|110.17|111.97|110.17|111.97|110.17|111.96|110.16|3
1656401680000|2022-06-28 07:34:40|111.98|110.18|111.99|110.19|111.99|110.19|111.98|110.18|2
1656401690000|2022-06-28 07:34:50|112|110.2|112.1|110.3|112.11|110.31|112|110.2|6
1656401700000|2022-06-28 07:35:00|112.09|110.29|112.08|110.28|112.09|110.29|112.07|110.27|3
1656401710000|2022-06-28 07:35:10|112.09|110.29|112.09|110.29|112.09|110.29|112.09|110.29|1
1656401720000|2022-06-28 07:35:20|112.1|110.3|112.15|110.35|112.15|110.35|112.1|110.3|3
1656401730000|2022-06-28 07:35:30|112.14|110.34|112.11|110.31|112.14|110.34|112.1|110.3|7
1656401740000|2022-06-28 07:35:40|112.1|110.3|112.11|110.31|112.11|110.31|112.1|110.3|2
1656401760000|2022-06-28 07:36:00|112.1|110.3|112.11|110.31|112.11|110.31|112.07|110.27|8
1656401770000|2022-06-28 07:36:10|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1656401780000|2022-06-28 07:36:20|112.11|110.31|112.15|110.35|112.16|110.36|112.11|110.31|7
1656401790000|2022-06-28 07:36:30|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1656401810000|2022-06-28 07:36:50|112.17|110.37|112.17|110.37|112.18|110.38|112.17|110.37|3
1656401820000|2022-06-28 07:37:00|112.18|110.38|112.18|110.38|112.18|110.38|112.18|110.38|1
1656401830000|2022-06-28 07:37:10|112.19|110.39|112.19|110.39|112.19|110.39|112.19|110.39|1
1656401840000|2022-06-28 07:37:20|112.2|110.4|112.2|110.4|112.2|110.4|112.2|110.4|1
1656401850000|2022-06-28 07:37:30|112.21|110.41|112.21|110.41|112.21|110.41|112.21|110.41|1
1656401860000|2022-06-28 07:37:40|112.2|110.4|112.2|110.4|112.2|110.4|112.2|110.4|1
1656401880000|2022-06-28 07:38:00|112.21|110.41|112.21|110.41|112.21|110.41|112.21|110.41|1
1656401890000|2022-06-28 07:38:10|112.2|110.4|112.29|110.49|112.29|110.49|112.2|110.4|7
1656401900000|2022-06-28 07:38:20|112.3|110.5|112.3|110.5|112.3|110.5|112.29|110.49|3
1656401920000|2022-06-28 07:38:40|112.29|110.49|112.26|110.46|112.29|110.49|112.2|110.4|11
1656401930000|2022-06-28 07:38:50|112.24|110.44|112.2|110.4|112.24|110.44|112.2|110.4|16
1656401940000|2022-06-28 07:39:00|112.24|110.44|112.2|110.4|112.24|110.44|112.18|110.38|10
1656401950000|2022-06-28 07:39:10|112.19|110.39|112.2|110.4|112.2|110.4|112.19|110.39|2
1656401960000|2022-06-28 07:39:20|112.21|110.41|112.25|110.45|112.25|110.45|112.21|110.41|4
1656401970000|2022-06-28 07:39:30|112.24|110.44|112.24|110.44|112.24|110.44|112.24|110.44|1
1656401980000|2022-06-28 07:39:40|112.25|110.45|112.27|110.47|112.28|110.48|112.25|110.45|4
1656401990000|2022-06-28 07:39:50|112.25|110.45|112.26|110.46|112.26|110.46|112.22|110.42|7
1656402030000|2022-06-28 07:40:30|112.28|110.48|112.31|110.51|112.31|110.51|112.28|110.48|3
1656402040000|2022-06-28 07:40:40|112.3|110.5|112.29|110.49|112.3|110.5|112.29|110.49|2
1656402050000|2022-06-28 07:40:50|112.3|110.5|112.3|110.5|112.3|110.5|112.3|110.5|1
1656402060000|2022-06-28 07:41:00|112.31|110.51|112.38|110.58|112.38|110.58|112.31|110.51|6
1656402080000|2022-06-28 07:41:20|112.37|110.57|112.38|110.58|112.38|110.58|112.37|110.57|2
1656402100000|2022-06-28 07:41:40|112.37|110.57|112.36|110.56|112.37|110.57|112.36|110.56|2
1656402110000|2022-06-28 07:41:50|112.35|110.55|112.34|110.54|112.35|110.55|112.34|110.54|2
1656402120000|2022-06-28 07:42:00|112.33|110.53|112.3|110.5|112.33|110.53|112.3|110.5|4
1656402130000|2022-06-28 07:42:10|112.28|110.48|112.27|110.47|112.3|110.5|112.27|110.47|4
1656402150000|2022-06-28 07:42:30|112.29|110.49|112.28|110.48|112.29|110.49|112.28|110.48|4
1656402160000|2022-06-28 07:42:40|112.27|110.47|112.29|110.49|112.29|110.49|112.27|110.47|2
1656402170000|2022-06-28 07:42:50|112.28|110.48|112.27|110.47|112.28|110.48|112.27|110.47|2
1656402180000|2022-06-28 07:43:00|112.29|110.49|112.28|110.48|112.29|110.49|112.28|110.48|2
1656402200000|2022-06-28 07:43:20|112.2|110.4|112.16|110.36|112.2|110.4|112.16|110.36|3
1656402210000|2022-06-28 07:43:30|112.17|110.37|112.12|110.32|112.17|110.37|112.12|110.32|3
1656402220000|2022-06-28 07:43:40|112.11|110.31|112.11|110.31|112.18|110.38|112.1|110.3|11
1656402230000|2022-06-28 07:43:50|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1656402240000|2022-06-28 07:44:00|112.11|110.31|112.13|110.33|112.15|110.35|112.11|110.31|6
1656402250000|2022-06-28 07:44:10|112.14|110.34|112.14|110.34|112.16|110.36|112.13|110.33|14
1656402260000|2022-06-28 07:44:20|112.16|110.36|112.1|110.3|112.16|110.36|112.1|110.3|5
1656402270000|2022-06-28 07:44:30|112.09|110.29|112.1|110.3|112.1|110.3|112.09|110.29|2
1656402280000|2022-06-28 07:44:40|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|1
1656402300000|2022-06-28 07:45:00|112.1|110.3|112.1|110.3|112.11|110.31|112.1|110.3|5
1656402310000|2022-06-28 07:45:10|112.11|110.31|112.13|110.33|112.14|110.34|112.11|110.31|7
1656402320000|2022-06-28 07:45:20|112.14|110.34|112.17|110.37|112.18|110.38|112.14|110.34|7
1656402340000|2022-06-28 07:45:40|112.18|110.38|112.18|110.38|112.18|110.38|112.17|110.37|3
1656402350000|2022-06-28 07:45:50|112.17|110.37|112.17|110.37|112.17|110.37|112.16|110.36|3
1656402360000|2022-06-28 07:46:00|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1656402370000|2022-06-28 07:46:10|112.18|110.38|112.17|110.37|112.18|110.38|112.17|110.37|2
1656402380000|2022-06-28 07:46:20|112.18|110.38|112.18|110.38|112.18|110.38|112.18|110.38|1
1656402390000|2022-06-28 07:46:30|112.17|110.37|112.17|110.37|112.17|110.37|112.17|110.37|1
1656402400000|2022-06-28 07:46:40|112.16|110.36|112.1|110.3|112.16|110.36|112.1|110.3|4
1656402410000|2022-06-28 07:46:50|112.11|110.31|112.17|110.37|112.17|110.37|112.11|110.31|6
1656402420000|2022-06-28 07:47:00|112.16|110.36|112.12|110.32|112.16|110.36|112.11|110.31|3
1656402430000|2022-06-28 07:47:10|112.13|110.33|112.12|110.32|112.14|110.34|112.12|110.32|5
1656402450000|2022-06-28 07:47:30|112.11|110.31|112.07|110.27|112.11|110.31|112.07|110.27|4
1656402470000|2022-06-28 07:47:50|112.08|110.28|112.11|110.31|112.11|110.31|112.08|110.28|4
1656402480000|2022-06-28 07:48:00|112.1|110.3|111.98|110.18|112.1|110.3|111.97|110.17|13
1656402490000|2022-06-28 07:48:10|111.99|110.19|111.99|110.19|112|110.2|111.98|110.18|4
1656402500000|2022-06-28 07:48:20|112|110.2|112|110.2|112|110.2|112|110.2|1
1656402510000|2022-06-28 07:48:30|112.01|110.21|112.04|110.24|112.05|110.25|112|110.2|6
1656402520000|2022-06-28 07:48:40|112.05|110.25|112.02|110.22|112.05|110.25|112.01|110.21|6
1656402530000|2022-06-28 07:48:50|112|110.2|112|110.2|112.01|110.21|111.99|110.19|10
1656402540000|2022-06-28 07:49:00|112.02|110.22|112.01|110.21|112.02|110.22|112.01|110.21|2
1656402550000|2022-06-28 07:49:10|112|110.2|112|110.2|112|110.2|112|110.2|1
1656402560000|2022-06-28 07:49:20|111.99|110.19|111.9|110.1|111.99|110.19|111.87|110.07|10
1656402570000|2022-06-28 07:49:30|111.91|110.11|111.92|110.12|111.94|110.14|111.9|110.1|13
1656402580000|2022-06-28 07:49:40|111.91|110.11|111.91|110.11|111.92|110.12|111.89|110.09|10
1656402590000|2022-06-28 07:49:50|111.9|110.1|111.89|110.09|111.91|110.11|111.89|110.09|6
1656402600000|2022-06-28 07:50:00|111.9|110.1|111.95|110.15|111.96|110.16|111.89|110.09|6
1656402610000|2022-06-28 07:50:10|111.96|110.16|111.92|110.12|111.96|110.16|111.92|110.12|4
1656402620000|2022-06-28 07:50:20|111.9|110.1|111.91|110.11|111.91|110.11|111.9|110.1|4
1656402630000|2022-06-28 07:50:30|111.92|110.12|111.92|110.12|111.93|110.13|111.9|110.1|10
1656402640000|2022-06-28 07:50:40|111.9|110.1|111.89|110.09|111.91|110.11|111.89|110.09|4
1656402650000|2022-06-28 07:50:50|111.9|110.1|111.9|110.1|111.92|110.12|111.9|110.1|6
1656402660000|2022-06-28 07:51:00|111.89|110.09|111.9|110.1|111.91|110.11|111.89|110.09|5
1656402670000|2022-06-28 07:51:10|111.89|110.09|111.92|110.12|111.92|110.12|111.89|110.09|4
1656402680000|2022-06-28 07:51:20|111.91|110.11|111.91|110.11|111.91|110.11|111.9|110.1|9
1656402690000|2022-06-28 07:51:30|111.9|110.1|111.98|110.18|111.98|110.18|111.9|110.1|9
1656402700000|2022-06-28 07:51:40|111.99|110.19|111.98|110.18|111.99|110.19|111.98|110.18|2
1656402710000|2022-06-28 07:51:50|111.97|110.17|111.96|110.16|111.97|110.17|111.96|110.16|2
1656402720000|2022-06-28 07:52:00|111.94|110.14|111.9|110.1|111.94|110.14|111.9|110.1|3
1656402730000|2022-06-28 07:52:10|111.91|110.11|111.93|110.13|111.93|110.13|111.9|110.1|10
1656402740000|2022-06-28 07:52:20|111.94|110.14|111.92|110.12|111.95|110.15|111.92|110.12|8
1656402750000|2022-06-28 07:52:30|111.93|110.13|111.91|110.11|111.93|110.13|111.91|110.11|7
1656402760000|2022-06-28 07:52:40|111.92|110.12|111.93|110.13|111.94|110.14|111.91|110.11|11
1656402770000|2022-06-28 07:52:50|111.94|110.14|111.95|110.15|111.95|110.15|111.93|110.13|9
1656402780000|2022-06-28 07:53:00|111.96|110.16|111.99|110.19|111.99|110.19|111.96|110.16|4
1656402790000|2022-06-28 07:53:10|111.98|110.18|111.97|110.17|111.98|110.18|111.97|110.17|2
1656402820000|2022-06-28 07:53:40|111.96|110.16|111.95|110.15|111.97|110.17|111.95|110.15|4
1656402830000|2022-06-28 07:53:50|111.96|110.16|111.97|110.17|111.97|110.17|111.96|110.16|2
1656402840000|2022-06-28 07:54:00|111.98|110.18|111.98|110.18|111.98|110.18|111.98|110.18|1
1656402850000|2022-06-28 07:54:10|111.99|110.19|111.99|110.19|111.99|110.19|111.99|110.19|1
1656402870000|2022-06-28 07:54:30|111.98|110.18|111.99|110.19|111.99|110.19|111.98|110.18|2
1656402880000|2022-06-28 07:54:40|111.98|110.18|111.98|110.18|111.98|110.18|111.98|110.18|1
1656402940000|2022-06-28 07:55:40|111.97|110.17|111.97|110.17|111.97|110.17|111.95|110.15|5
1656402950000|2022-06-28 07:55:50|112|110.2|111.98|110.18|112|110.2|111.98|110.18|3
1656402990000|2022-06-28 07:56:30|111.99|110.19|111.99|110.19|111.99|110.19|111.99|110.19|1
1656403050000|2022-06-28 07:57:30|112|110.2|112.01|110.21|112.01|110.21|112|110.2|2
1656403060000|2022-06-28 07:57:40|112|110.2|112|110.2|112.01|110.21|112|110.2|3
1656403070000|2022-06-28 07:57:50|111.99|110.19|112|110.2|112|110.2|111.99|110.19|2
1656403080000|2022-06-28 07:58:00|111.99|110.19|111.99|110.19|111.99|110.19|111.99|110.19|1
1656403090000|2022-06-28 07:58:10|111.73|109.93|111.75|109.95|111.81|110.01|111.7|109.9|15
1656403100000|2022-06-28 07:58:20|111.79|109.99|111.73|109.93|111.79|109.99|111.73|109.93|14
1656403110000|2022-06-28 07:58:30|111.74|109.94|111.73|109.93|111.74|109.94|111.73|109.93|14
1656403120000|2022-06-28 07:58:40|111.74|109.94|111.72|109.92|111.76|109.96|111.71|109.91|8
1656403130000|2022-06-28 07:58:50|111.71|109.91|111.75|109.95|111.75|109.95|111.69|109.89|7
1656403140000|2022-06-28 07:59:00|111.76|109.96|111.77|109.97|111.78|109.98|111.76|109.96|8
1656403150000|2022-06-28 07:59:10|111.78|109.98|111.78|109.98|111.78|109.98|111.78|109.98|1
1656403170000|2022-06-28 07:59:30|111.79|109.99|111.81|110.01|111.81|110.01|111.78|109.98|7
1656403180000|2022-06-28 07:59:40|111.8|110|111.8|110|111.8|110|111.8|110|1
1656403190000|2022-06-28 07:59:50|111.79|109.99|111.79|109.99|111.79|109.99|111.79|109.99|1
1656403210000|2022-06-28 08:00:10|111.81|110.01|111.8|110|111.81|110.01|111.8|110|2
1656403220000|2022-06-28 08:00:20|111.79|109.99|111.79|109.99|111.79|109.99|111.79|109.99|1
1656403230000|2022-06-28 08:00:30|111.78|109.98|111.78|109.98|111.78|109.98|111.78|109.98|1
1656403240000|2022-06-28 08:00:40|111.77|109.97|111.8|110|111.81|110.01|111.77|109.97|6
1656403260000|2022-06-28 08:01:00|111.82|110.02|111.78|109.98|111.83|110.03|111.78|109.98|6
1656403270000|2022-06-28 08:01:10|111.75|109.95|111.77|109.97|111.77|109.97|111.74|109.94|5
1656403280000|2022-06-28 08:01:20|111.76|109.96|111.67|109.87|111.78|109.98|111.67|109.87|5
1656403290000|2022-06-28 08:01:30|111.68|109.88|111.71|109.91|111.71|109.91|111.68|109.88|7
1656403300000|2022-06-28 08:01:40|111.73|109.93|111.71|109.91|111.73|109.93|111.71|109.91|3
1656403310000|2022-06-28 08:01:50|111.73|109.93|111.71|109.91|111.73|109.93|111.71|109.91|5
1656403320000|2022-06-28 08:02:00|111.72|109.92|111.73|109.93|111.73|109.93|111.72|109.92|4
1656403330000|2022-06-28 08:02:10|111.74|109.94|111.77|109.97|111.77|109.97|111.74|109.94|4
1656403340000|2022-06-28 08:02:20|111.79|109.99|111.82|110.02|111.82|110.02|111.78|109.98|5
1656403360000|2022-06-28 08:02:40|111.81|110.01|111.81|110.01|111.81|110.01|111.81|110.01|1
1656403370000|2022-06-28 08:02:50|111.82|110.02|111.83|110.03|111.83|110.03|111.82|110.02|2
1656403380000|2022-06-28 08:03:00|111.84|110.04|111.97|110.17|111.97|110.17|111.84|110.04|6
1656403390000|2022-06-28 08:03:10|111.96|110.16|111.93|110.13|111.96|110.16|111.92|110.12|17
1656403400000|2022-06-28 08:03:20|111.92|110.12|111.95|110.15|111.96|110.16|111.92|110.12|16
1656403410000|2022-06-28 08:03:30|111.93|110.13|111.96|110.16|111.96|110.16|111.92|110.12|8
1656403420000|2022-06-28 08:03:40|111.95|110.15|111.95|110.15|111.95|110.15|111.95|110.15|1
1656403430000|2022-06-28 08:03:50|111.94|110.14|111.95|110.15|111.96|110.16|111.94|110.14|3
1656403440000|2022-06-28 08:04:00|111.94|110.14|111.94|110.14|111.94|110.14|111.94|110.14|1
1656403450000|2022-06-28 08:04:10|111.96|110.16|111.87|110.07|111.96|110.16|111.86|110.06|7
1656403460000|2022-06-28 08:04:20|111.86|110.06|111.86|110.06|111.87|110.07|111.86|110.06|3
1656403470000|2022-06-28 08:04:30|111.87|110.07|111.92|110.12|111.95|110.15|111.87|110.07|17
1656403480000|2022-06-28 08:04:40|111.91|110.11|111.92|110.12|111.94|110.14|111.9|110.1|12
1656403490000|2022-06-28 08:04:50|111.91|110.11|111.9|110.1|111.94|110.14|111.9|110.1|5
1656403500000|2022-06-28 08:05:00|111.86|110.06|111.92|110.12|111.94|110.14|111.85|110.05|9
1656403520000|2022-06-28 08:05:20|111.89|110.09|111.91|110.11|111.91|110.11|111.89|110.09|3
1656403530000|2022-06-28 08:05:30|111.92|110.12|111.94|110.14|111.94|110.14|111.92|110.12|2
1656403540000|2022-06-28 08:05:40|111.95|110.15|111.94|110.14|111.95|110.15|111.94|110.14|2
1656403560000|2022-06-28 08:06:00|111.95|110.15|111.95|110.15|111.96|110.16|111.95|110.15|3
1656403570000|2022-06-28 08:06:10|111.94|110.14|111.97|110.17|112|110.2|111.94|110.14|9
1656403580000|2022-06-28 08:06:20|111.96|110.16|111.95|110.15|111.96|110.16|111.95|110.15|2
1656403590000|2022-06-28 08:06:30|111.94|110.14|111.89|110.09|111.94|110.14|111.89|110.09|5
1656403600000|2022-06-28 08:06:40|111.88|110.08|111.87|110.07|111.88|110.08|111.87|110.07|2
1656403610000|2022-06-28 08:06:50|111.91|110.11|111.86|110.06|111.91|110.11|111.86|110.06|6
1656403620000|2022-06-28 08:07:00|111.85|110.05|111.85|110.05|111.86|110.06|111.85|110.05|3
1656403630000|2022-06-28 08:07:10|111.84|110.04|111.84|110.04|111.84|110.04|111.84|110.04|1
1656403640000|2022-06-28 08:07:20|111.78|109.98|111.8|110|111.8|110|111.78|109.98|5
1656403650000|2022-06-28 08:07:30|111.79|109.99|111.85|110.05|111.85|110.05|111.79|109.99|9
1656403660000|2022-06-28 08:07:40|111.84|110.04|111.84|110.04|111.84|110.04|111.84|110.04|1
1656403670000|2022-06-28 08:07:50|111.85|110.05|111.85|110.05|111.85|110.05|111.85|110.05|1
1656403690000|2022-06-28 08:08:10|111.84|110.04|111.83|110.03|111.84|110.04|111.82|110.02|5
1656403710000|2022-06-28 08:08:30|111.82|110.02|111.79|109.99|111.82|110.02|111.77|109.97|6
1656403720000|2022-06-28 08:08:40|111.78|109.98|111.82|110.02|111.82|110.02|111.78|109.98|9
1656403730000|2022-06-28 08:08:50|111.81|110.01|111.8|110|111.82|110.02|111.79|109.99|7
1656403740000|2022-06-28 08:09:00|111.79|109.99|111.79|109.99|111.79|109.99|111.78|109.98|3
1656403750000|2022-06-28 08:09:10|111.78|109.98|111.75|109.95|111.78|109.98|111.73|109.93|7
1656403760000|2022-06-28 08:09:20|111.74|109.94|111.65|109.85|111.75|109.95|111.64|109.84|9
1656403770000|2022-06-28 08:09:30|111.66|109.86|111.64|109.84|111.66|109.86|111.64|109.84|3
1656403780000|2022-06-28 08:09:40|111.61|109.81|111.6|109.8|111.61|109.81|111.6|109.8|2
1656403790000|2022-06-28 08:09:50|111.61|109.81|111.58|109.78|111.61|109.81|111.56|109.76|11
1656403800000|2022-06-28 08:10:00|111.59|109.79|111.66|109.86|111.66|109.86|111.59|109.79|6
1656403810000|2022-06-28 08:10:10|111.67|109.87|111.67|109.87|111.67|109.87|111.67|109.87|1
1656403820000|2022-06-28 08:10:20|111.66|109.86|111.69|109.89|111.69|109.89|111.65|109.85|8
1656403830000|2022-06-28 08:10:30|111.68|109.88|111.76|109.96|111.77|109.97|111.68|109.88|6
1656403840000|2022-06-28 08:10:40|111.77|109.97|111.75|109.95|111.77|109.97|111.75|109.95|3
1656403850000|2022-06-28 08:10:50|111.76|109.96|111.74|109.94|111.77|109.97|111.74|109.94|5
1656403870000|2022-06-28 08:11:10|111.7|109.9|111.71|109.91|111.74|109.94|111.7|109.9|3
1656403880000|2022-06-28 08:11:20|111.7|109.9|111.73|109.93|111.73|109.93|111.69|109.89|5
1656403890000|2022-06-28 08:11:30|111.74|109.94|111.75|109.95|111.75|109.95|111.74|109.94|2
1656403900000|2022-06-28 08:11:40|111.76|109.96|111.91|110.11|111.91|110.11|111.76|109.96|7
1656403910000|2022-06-28 08:11:50|111.9|110.1|111.88|110.08|111.9|110.1|111.88|110.08|2
1656403920000|2022-06-28 08:12:00|111.89|110.09|111.88|110.08|111.92|110.12|111.88|110.08|11
1656403930000|2022-06-28 08:12:10|111.89|110.09|111.9|110.1|111.9|110.1|111.89|110.09|2
1656403940000|2022-06-28 08:12:20|111.88|110.08|111.89|110.09|111.89|110.09|111.88|110.08|8
1656403950000|2022-06-28 08:12:30|111.9|110.1|111.9|110.1|111.9|110.1|111.9|110.1|1
1656403980000|2022-06-28 08:13:00|111.89|110.09|111.89|110.09|111.89|110.09|111.89|110.09|1
1656403990000|2022-06-28 08:13:10|111.88|110.08|111.88|110.08|111.88|110.08|111.88|110.08|1
1656404000000|2022-06-28 08:13:20|111.92|110.12|111.9|110.1|111.92|110.12|111.88|110.08|6
1656404020000|2022-06-28 08:13:40|111.89|110.09|111.89|110.09|111.89|110.09|111.89|110.09|1
1656404050000|2022-06-28 08:14:10|111.91|110.11|111.91|110.11|111.91|110.11|111.9|110.1|3
1656404060000|2022-06-28 08:14:20|111.97|110.17|111.96|110.16|112.01|110.21|111.96|110.16|10
1656404070000|2022-06-28 08:14:30|111.95|110.15|111.95|110.15|111.96|110.16|111.95|110.15|3
1656404090000|2022-06-28 08:14:50|111.94|110.14|111.88|110.08|111.97|110.17|111.88|110.08|12
1656404100000|2022-06-28 08:15:00|111.91|110.11|111.9|110.1|111.91|110.11|111.88|110.08|4
1656404110000|2022-06-28 08:15:10|111.89|110.09|111.92|110.12|111.96|110.16|111.89|110.09|19
1656404120000|2022-06-28 08:15:20|111.91|110.11|111.9|110.1|111.95|110.15|111.9|110.1|15
1656404130000|2022-06-28 08:15:30|111.93|110.13|111.84|110.04|111.94|110.14|111.84|110.04|12
1656404140000|2022-06-28 08:15:40|111.85|110.05|111.82|110.02|111.85|110.05|111.82|110.02|5
1656404150000|2022-06-28 08:15:50|111.79|109.99|111.75|109.95|111.79|109.99|111.75|109.95|4
1656404160000|2022-06-28 08:16:00|111.74|109.94|111.72|109.92|111.74|109.94|111.69|109.89|5
1656404170000|2022-06-28 08:16:10|111.71|109.91|111.72|109.92|111.72|109.92|111.7|109.9|4
1656404180000|2022-06-28 08:16:20|111.74|109.94|111.75|109.95|111.75|109.95|111.74|109.94|2
1656404190000|2022-06-28 08:16:30|111.74|109.94|111.73|109.93|111.74|109.94|111.73|109.93|2
1656404200000|2022-06-28 08:16:40|111.77|109.97|111.74|109.94|111.77|109.97|111.73|109.93|4
1656404210000|2022-06-28 08:16:50|111.73|109.93|111.73|109.93|111.75|109.95|111.73|109.93|7
1656404220000|2022-06-28 08:17:00|111.74|109.94|111.76|109.96|111.77|109.97|111.74|109.94|7
1656404230000|2022-06-28 08:17:10|111.78|109.98|111.78|109.98|111.78|109.98|111.78|109.98|1
1656404240000|2022-06-28 08:17:20|111.77|109.97|111.79|109.99|111.79|109.99|111.74|109.94|6
1656404250000|2022-06-28 08:17:30|111.81|110.01|111.86|110.06|111.86|110.06|111.81|110.01|8
1656404260000|2022-06-28 08:17:40|111.83|110.03|111.83|110.03|111.83|110.03|111.83|110.03|1
1656404270000|2022-06-28 08:17:50|111.82|110.02|111.8|110|111.82|110.02|111.8|110|3
1656404280000|2022-06-28 08:18:00|111.79|109.99|111.78|109.98|111.81|110.01|111.75|109.95|9
1656404290000|2022-06-28 08:18:10|111.77|109.97|111.78|109.98|111.8|110|111.77|109.97|9
1656404300000|2022-06-28 08:18:20|111.79|109.99|111.81|110.01|111.81|110.01|111.79|109.99|3
1656404310000|2022-06-28 08:18:30|111.82|110.02|111.83|110.03|111.84|110.04|111.82|110.02|3
1656404330000|2022-06-28 08:18:50|111.81|110.01|111.81|110.01|111.81|110.01|111.81|110.01|1
1656404340000|2022-06-28 08:19:00|111.8|110|111.81|110.01|111.81|110.01|111.8|110|2
1656404350000|2022-06-28 08:19:10|111.8|110|111.8|110|111.8|110|111.8|110|1
1656404360000|2022-06-28 08:19:20|111.81|110.01|111.8|110|111.81|110.01|111.8|110|4
1656404370000|2022-06-28 08:19:30|111.82|110.02|111.81|110.01|111.86|110.06|111.81|110.01|10
1656404380000|2022-06-28 08:19:40|111.83|110.03|111.81|110.01|111.85|110.05|111.81|110.01|6
1656404390000|2022-06-28 08:19:50|111.8|110|111.8|110|111.8|110|111.8|110|1
1656404400000|2022-06-28 08:20:00|111.79|109.99|111.82|110.02|111.82|110.02|111.79|109.99|6
1656404410000|2022-06-28 08:20:10|111.83|110.03|111.85|110.05|111.85|110.05|111.82|110.02|5
1656404420000|2022-06-28 08:20:20|111.84|110.04|111.83|110.03|111.84|110.04|111.83|110.03|2
1656404430000|2022-06-28 08:20:30|111.82|110.02|111.81|110.01|111.82|110.02|111.8|110|4
1656404440000|2022-06-28 08:20:40|111.79|109.99|111.84|110.04|111.84|110.04|111.79|109.99|4
1656404450000|2022-06-28 08:20:50|111.87|110.07|111.84|110.04|111.87|110.07|111.84|110.04|3
1656404460000|2022-06-28 08:21:00|111.83|110.03|111.82|110.02|111.83|110.03|111.82|110.02|2
1656404470000|2022-06-28 08:21:10|111.81|110.01|111.81|110.01|111.81|110.01|111.81|110.01|1
1656404500000|2022-06-28 08:21:40|111.84|110.04|111.84|110.04|111.85|110.05|111.8|110|9
1656404510000|2022-06-28 08:21:50|111.83|110.03|111.82|110.02|111.83|110.03|111.82|110.02|2
1656404520000|2022-06-28 08:22:00|111.84|110.04|111.83|110.03|111.85|110.05|111.83|110.03|4
1656404530000|2022-06-28 08:22:10|111.86|110.06|111.87|110.07|111.87|110.07|111.85|110.05|5
1656404550000|2022-06-28 08:22:30|111.9|110.1|111.89|110.09|111.9|110.1|111.88|110.08|4
1656404560000|2022-06-28 08:22:40|111.9|110.1|111.92|110.12|111.93|110.13|111.9|110.1|4
1656404580000|2022-06-28 08:23:00|111.91|110.11|111.88|110.08|111.91|110.11|111.87|110.07|5
1656404590000|2022-06-28 08:23:10|111.89|110.09|111.87|110.07|111.91|110.11|111.87|110.07|5
1656404610000|2022-06-28 08:23:30|111.86|110.06|111.86|110.06|111.86|110.06|111.86|110.06|1
1656404620000|2022-06-28 08:23:40|111.85|110.05|111.84|110.04|111.85|110.05|111.84|110.04|2
1656404630000|2022-06-28 08:23:50|111.85|110.05|111.85|110.05|111.87|110.07|111.85|110.05|4
1656404640000|2022-06-28 08:24:00|111.84|110.04|111.84|110.04|111.84|110.04|111.84|110.04|1
1656404650000|2022-06-28 08:24:10|111.83|110.03|111.85|110.05|111.88|110.08|111.82|110.02|7
1656404660000|2022-06-28 08:24:20|111.84|110.04|111.84|110.04|111.87|110.07|111.83|110.03|4
1656404670000|2022-06-28 08:24:30|111.83|110.03|111.82|110.02|111.83|110.03|111.82|110.02|2
1656404690000|2022-06-28 08:24:50|111.83|110.03|111.81|110.01|111.83|110.03|111.8|110|4
1656404700000|2022-06-28 08:25:00|111.8|110|111.8|110|111.82|110.02|111.8|110|3
1656404720000|2022-06-28 08:25:20|111.82|110.02|111.84|110.04|111.84|110.04|111.81|110.01|5
1656404730000|2022-06-28 08:25:30|111.85|110.05|111.86|110.06|111.86|110.06|111.85|110.05|2
1656404740000|2022-06-28 08:25:40|111.87|110.07|111.86|110.06|111.87|110.07|111.86|110.06|2
1656404750000|2022-06-28 08:25:50|111.87|110.07|111.86|110.06|111.87|110.07|111.86|110.06|4
1656404770000|2022-06-28 08:26:10|111.85|110.05|111.82|110.02|111.85|110.05|111.82|110.02|4
1656404780000|2022-06-28 08:26:20|111.84|110.04|111.83|110.03|111.84|110.04|111.83|110.03|2
1656404800000|2022-06-28 08:26:40|111.82|110.02|111.81|110.01|111.82|110.02|111.81|110.01|2
1656404810000|2022-06-28 08:26:50|111.82|110.02|111.84|110.04|111.86|110.06|111.82|110.02|9
1656404820000|2022-06-28 08:27:00|111.87|110.07|111.87|110.07|111.87|110.07|111.84|110.04|6
1656404830000|2022-06-28 08:27:10|111.86|110.06|111.85|110.05|111.86|110.06|111.83|110.03|6
1656404840000|2022-06-28 08:27:20|111.83|110.03|111.84|110.04|111.85|110.05|111.83|110.03|3
1656404850000|2022-06-28 08:27:30|111.85|110.05|111.85|110.05|111.86|110.06|111.85|110.05|3
1656404860000|2022-06-28 08:27:40|111.84|110.04|111.84|110.04|111.84|110.04|111.83|110.03|3
1656404870000|2022-06-28 08:27:50|111.83|110.03|111.84|110.04|111.84|110.04|111.82|110.02|4
1656404880000|2022-06-28 08:28:00|111.85|110.05|111.86|110.06|111.86|110.06|111.85|110.05|2
1656404890000|2022-06-28 08:28:10|111.85|110.05|111.85|110.05|111.85|110.05|111.85|110.05|1
1656404910000|2022-06-28 08:28:30|111.86|110.06|111.84|110.04|111.86|110.06|111.84|110.04|3
1656404920000|2022-06-28 08:28:40|111.85|110.05|111.86|110.06|111.86|110.06|111.85|110.05|4
1656404930000|2022-06-28 08:28:50|111.85|110.05|111.85|110.05|111.85|110.05|111.85|110.05|1
1656404950000|2022-06-28 08:29:10|111.86|110.06|111.86|110.06|111.86|110.06|111.85|110.05|5
1656404960000|2022-06-28 08:29:20|111.85|110.05|111.87|110.07|111.88|110.08|111.85|110.05|4
1656404980000|2022-06-28 08:29:40|111.86|110.06|111.86|110.06|111.86|110.06|111.86|110.06|1
1656404990000|2022-06-28 08:29:50|111.87|110.07|111.87|110.07|111.87|110.07|111.87|110.07|1
1656405000000|2022-06-28 08:30:00|111.89|110.09|111.88|110.08|111.94|110.14|111.87|110.07|11
1656405010000|2022-06-28 08:30:10|111.89|110.09|111.89|110.09|111.9|110.1|111.88|110.08|5
1656405020000|2022-06-28 08:30:20|111.9|110.1|111.97|110.17|111.97|110.17|111.9|110.1|5
1656405050000|2022-06-28 08:30:50|111.98|110.18|111.97|110.17|111.98|110.18|111.97|110.17|2
1656405060000|2022-06-28 08:31:00|111.98|110.18|111.93|110.13|111.98|110.18|111.92|110.12|5
1656405070000|2022-06-28 08:31:10|111.92|110.12|111.92|110.12|111.92|110.12|111.92|110.12|1
1656405080000|2022-06-28 08:31:20|111.9|110.1|111.87|110.07|111.9|110.1|111.87|110.07|4
1656405090000|2022-06-28 08:31:30|111.84|110.04|111.83|110.03|111.85|110.05|111.83|110.03|4
1656405100000|2022-06-28 08:31:40|111.84|110.04|111.84|110.04|111.84|110.04|111.84|110.04|1
1656405110000|2022-06-28 08:31:50|111.85|110.05|111.86|110.06|111.88|110.08|111.85|110.05|7
1656405120000|2022-06-28 08:32:00|111.87|110.07|111.86|110.06|111.88|110.08|111.86|110.06|4
1656405130000|2022-06-28 08:32:10|111.87|110.07|111.84|110.04|111.87|110.07|111.84|110.04|4
1656405140000|2022-06-28 08:32:20|111.83|110.03|111.86|110.06|111.86|110.06|111.83|110.03|7
1656405150000|2022-06-28 08:32:30|111.87|110.07|111.88|110.08|111.89|110.09|111.87|110.07|5
1656405160000|2022-06-28 08:32:40|111.89|110.09|111.88|110.08|111.89|110.09|111.87|110.07|5
1656405170000|2022-06-28 08:32:50|111.87|110.07|111.87|110.07|111.87|110.07|111.87|110.07|1
1656405180000|2022-06-28 08:33:00|111.89|110.09|111.87|110.07|111.89|110.09|111.87|110.07|3
1656405220000|2022-06-28 08:33:40|111.86|110.06|111.84|110.04|111.87|110.07|111.82|110.02|10
1656405230000|2022-06-28 08:33:50|111.85|110.05|111.83|110.03|111.86|110.06|111.83|110.03|6
1656405260000|2022-06-28 08:34:20|111.86|110.06|111.85|110.05|111.86|110.06|111.85|110.05|2
1656405270000|2022-06-28 08:34:30|111.88|110.08|111.87|110.07|111.88|110.08|111.87|110.07|2
1656405280000|2022-06-28 08:34:40|111.88|110.08|111.89|110.09|111.89|110.09|111.88|110.08|2
1656405290000|2022-06-28 08:34:50|111.88|110.08|111.87|110.07|111.9|110.1|111.87|110.07|5
1656405300000|2022-06-28 08:35:00|111.86|110.06|111.84|110.04|111.86|110.06|111.84|110.04|3
1656405310000|2022-06-28 08:35:10|111.87|110.07|111.85|110.05|111.87|110.07|111.85|110.05|3
1656405330000|2022-06-28 08:35:30|111.86|110.06|111.86|110.06|111.86|110.06|111.86|110.06|1
1656405340000|2022-06-28 08:35:40|111.87|110.07|111.86|110.06|111.88|110.08|111.85|110.05|7
1656405390000|2022-06-28 08:36:30|111.88|110.08|111.89|110.09|111.89|110.09|111.88|110.08|2
1656405400000|2022-06-28 08:36:40|111.88|110.08|111.88|110.08|111.89|110.09|111.88|110.08|3
1656405410000|2022-06-28 08:36:50|111.87|110.07|111.85|110.05|111.87|110.07|111.85|110.05|2
1656405420000|2022-06-28 08:37:00|111.87|110.07|111.86|110.06|111.87|110.07|111.86|110.06|2
1656405430000|2022-06-28 08:37:10|111.87|110.07|111.91|110.11|111.91|110.11|111.87|110.07|4
1656405470000|2022-06-28 08:37:50|111.92|110.12|111.91|110.11|111.92|110.12|111.91|110.11|2
1656405490000|2022-06-28 08:38:10|111.92|110.12|111.92|110.12|111.93|110.13|111.92|110.12|3
1656405500000|2022-06-28 08:38:20|111.93|110.13|112.04|110.24|112.04|110.24|111.92|110.12|10
1656405510000|2022-06-28 08:38:30|112.05|110.25|112.07|110.27|112.07|110.27|112.05|110.25|9
1656405520000|2022-06-28 08:38:40|112.06|110.26|112.07|110.27|112.07|110.27|112.06|110.26|2
1656405530000|2022-06-28 08:38:50|112.06|110.26|112.07|110.27|112.07|110.27|112.06|110.26|6
1656405540000|2022-06-28 08:39:00|112.06|110.26|112.09|110.29|112.1|110.3|112.06|110.26|8
1656405550000|2022-06-28 08:39:10|112.1|110.3|112.09|110.29|112.1|110.3|112.09|110.29|2
1656405560000|2022-06-28 08:39:20|112.1|110.3|112.1|110.3|112.1|110.3|112.1|110.3|1
1656405570000|2022-06-28 08:39:30|112.11|110.31|112.21|110.41|112.21|110.41|112.1|110.3|8
1656405580000|2022-06-28 08:39:40|112.22|110.42|112.26|110.46|112.26|110.46|112.21|110.41|6
1656405590000|2022-06-28 08:39:50|112.27|110.47|112.25|110.45|112.27|110.47|112.24|110.44|6
1656405600000|2022-06-28 08:40:00|112.26|110.46|112.28|110.48|112.28|110.48|112.26|110.46|3
1656405620000|2022-06-28 08:40:20|112.27|110.47|112.27|110.47|112.28|110.48|112.26|110.46|6
1656405630000|2022-06-28 08:40:30|112.28|110.48|112.28|110.48|112.28|110.48|112.28|110.48|1
1656405640000|2022-06-28 08:40:40|112.27|110.47|112.21|110.41|112.27|110.47|112.19|110.39|16
1656405650000|2022-06-28 08:40:50|112.2|110.4|112.21|110.41|112.23|110.43|112.2|110.4|14
1656405660000|2022-06-28 08:41:00|112.2|110.4|112.23|110.43|112.24|110.44|112.2|110.4|12
1656405670000|2022-06-28 08:41:10|112.22|110.42|112.21|110.41|112.23|110.43|112.2|110.4|8
1656405680000|2022-06-28 08:41:20|112.2|110.4|112.21|110.41|112.22|110.42|112.2|110.4|3
1656405690000|2022-06-28 08:41:30|112.22|110.42|112.28|110.48|112.28|110.48|112.22|110.42|5
1656405700000|2022-06-28 08:41:40|112.27|110.47|112.25|110.45|112.27|110.47|112.25|110.45|6
1656405710000|2022-06-28 08:41:50|112.26|110.46|112.23|110.43|112.26|110.46|112.23|110.43|4
1656405720000|2022-06-28 08:42:00|112.22|110.42|112.22|110.42|112.22|110.42|112.22|110.42|1
1656405730000|2022-06-28 08:42:10|112.23|110.43|112.24|110.44|112.24|110.44|112.23|110.43|2
1656405740000|2022-06-28 08:42:20|112.29|110.49|112.29|110.49|112.3|110.5|112.28|110.48|5
1656405750000|2022-06-28 08:42:30|112.3|110.5|112.37|110.57|112.39|110.59|112.29|110.49|11
1656405760000|2022-06-28 08:42:40|112.36|110.56|112.31|110.51|112.36|110.56|112.31|110.51|4
1656405770000|2022-06-28 08:42:50|112.3|110.5|112.32|110.52|112.32|110.52|112.3|110.5|3
1656405780000|2022-06-28 08:43:00|112.35|110.55|112.37|110.57|112.37|110.57|112.35|110.55|3
1656405790000|2022-06-28 08:43:10|112.36|110.56|112.3|110.5|112.36|110.56|112.29|110.49|10
1656405800000|2022-06-28 08:43:20|112.31|110.51|112.29|110.49|112.31|110.51|112.29|110.49|3
1656405810000|2022-06-28 08:43:30|112.31|110.51|112.29|110.49|112.31|110.51|112.29|110.49|2
1656405820000|2022-06-28 08:43:40|112.31|110.51|112.31|110.51|112.31|110.51|112.3|110.5|3
1656405830000|2022-06-28 08:43:50|112.3|110.5|112.3|110.5|112.31|110.51|112.3|110.5|3
1656405840000|2022-06-28 08:44:00|112.31|110.51|112.31|110.51|112.31|110.51|112.31|110.51|1
1656405850000|2022-06-28 08:44:10|112.3|110.5|112.3|110.5|112.3|110.5|112.27|110.47|8
1656405860000|2022-06-28 08:44:20|112.29|110.49|112.23|110.43|112.29|110.49|112.19|110.39|10
1656405870000|2022-06-28 08:44:30|112.24|110.44|112.27|110.47|112.27|110.47|112.24|110.44|4
1656405880000|2022-06-28 08:44:40|112.26|110.46|112.25|110.45|112.26|110.46|112.25|110.45|2
1656405890000|2022-06-28 08:44:50|112.26|110.46|112.32|110.52|112.32|110.52|112.26|110.46|7
1656405900000|2022-06-28 08:45:00|112.31|110.51|112.41|110.61|112.42|110.62|112.31|110.51|12
1656405910000|2022-06-28 08:45:10|112.4|110.6|112.3|110.5|112.41|110.61|112.3|110.5|9
1656405920000|2022-06-28 08:45:20|112.31|110.51|112.35|110.55|112.35|110.55|112.31|110.51|4
1656405930000|2022-06-28 08:45:30|112.34|110.54|112.62|110.82|112.62|110.82|112.34|110.54|17
1656405940000|2022-06-28 08:45:40|112.66|110.86|112.59|110.79|112.66|110.86|112.59|110.79|21
1656405950000|2022-06-28 08:45:50|112.55|110.75|112.67|110.87|112.67|110.87|112.55|110.75|20
1656405960000|2022-06-28 08:46:00|112.7|110.9|113.07|111.27|113.11|111.31|112.7|110.9|32
1656405970000|2022-06-28 08:46:10|113.17|111.37|112.99|111.19|113.23|111.43|112.98|111.18|30
1656405980000|2022-06-28 08:46:20|112.95|111.15|112.94|111.14|112.97|111.17|112.9|111.1|21
1656405990000|2022-06-28 08:46:30|112.93|111.13|113.01|111.21|113.01|111.21|112.89|111.09|20
1656406000000|2022-06-28 08:46:40|112.99|111.19|113.07|111.27|113.07|111.27|112.96|111.16|24
1656406010000|2022-06-28 08:46:50|113.06|111.26|112.93|111.13|113.06|111.26|112.91|111.11|20
1656406020000|2022-06-28 08:47:00|112.92|111.12|113.02|111.22|113.04|111.24|112.91|111.11|17
1656406030000|2022-06-28 08:47:10|113.03|111.23|112.97|111.17|113.09|111.29|112.96|111.16|20
1656406040000|2022-06-28 08:47:20|112.99|111.19|113.05|111.25|113.05|111.25|112.99|111.19|10
1656406050000|2022-06-28 08:47:30|113.04|111.24|113|111.2|113.07|111.27|112.97|111.17|11
1656406060000|2022-06-28 08:47:40|112.98|111.18|112.96|111.16|112.99|111.19|112.96|111.16|10
1656406070000|2022-06-28 08:47:50|112.98|111.18|112.98|111.18|113|111.2|112.96|111.16|11
1656406080000|2022-06-28 08:48:00|113|111.2|113.04|111.24|113.04|111.24|113|111.2|7
1656406090000|2022-06-28 08:48:10|113.06|111.26|113.11|111.31|113.14|111.34|113.06|111.26|21
1656406100000|2022-06-28 08:48:20|113.09|111.29|113.02|111.22|113.09|111.29|113.02|111.22|11
1656406110000|2022-06-28 08:48:30|113.03|111.23|113.06|111.26|113.07|111.27|113.02|111.22|11
1656406120000|2022-06-28 08:48:40|113.05|111.25|113.08|111.28|113.1|111.3|113.04|111.24|13
1656406130000|2022-06-28 08:48:50|113.1|111.3|113.11|111.31|113.12|111.32|113.03|111.23|18
1656406140000|2022-06-28 08:49:00|113.1|111.3|113.06|111.26|113.1|111.3|113.05|111.25|8
1656406150000|2022-06-28 08:49:10|113.07|111.27|113.01|111.21|113.08|111.28|113.01|111.21|14
1656406160000|2022-06-28 08:49:20|113.03|111.23|113.02|111.22|113.11|111.31|113.02|111.22|14
1656406170000|2022-06-28 08:49:30|113.03|111.23|113.01|111.21|113.08|111.28|113.01|111.21|12
1656406180000|2022-06-28 08:49:40|113|111.2|113.09|111.29|113.1|111.3|113|111.2|9
1656406190000|2022-06-28 08:49:50|113.11|111.31|113.08|111.28|113.11|111.31|113.08|111.28|16
1656406200000|2022-06-28 08:50:00|113.09|111.29|113.15|111.35|113.16|111.36|113.09|111.29|11
1656406210000|2022-06-28 08:50:10|113.16|111.36|113.18|111.38|113.18|111.38|113.15|111.35|7
1656406220000|2022-06-28 08:50:20|113.19|111.39|113.26|111.46|113.27|111.47|113.17|111.37|15
1656406230000|2022-06-28 08:50:30|113.25|111.45|113.19|111.39|113.25|111.45|113.17|111.37|10
1656406240000|2022-06-28 08:50:40|113.2|111.4|113.29|111.49|113.29|111.49|113.2|111.4|12
1656406250000|2022-06-28 08:50:50|113.3|111.5|113.32|111.52|113.32|111.52|113.3|111.5|3
1656406260000|2022-06-28 08:51:00|113.31|111.51|113.33|111.53|113.33|111.53|113.3|111.5|9
1656406270000|2022-06-28 08:51:10|113.34|111.54|113.39|111.59|113.46|111.66|113.34|111.54|15
1656406280000|2022-06-28 08:51:20|113.4|111.6|113.32|111.52|113.41|111.61|113.3|111.5|17
1656406290000|2022-06-28 08:51:30|113.31|111.51|113.31|111.51|113.35|111.55|113.28|111.48|20
1656406300000|2022-06-28 08:51:40|113.3|111.5|113.34|111.54|113.36|111.56|113.3|111.5|7
1656406310000|2022-06-28 08:51:50|113.33|111.53|113.29|111.49|113.34|111.54|113.29|111.49|11
1656406320000|2022-06-28 08:52:00|113.3|111.5|113.27|111.47|113.31|111.51|113.27|111.47|18
1656406330000|2022-06-28 08:52:10|113.28|111.48|113.27|111.47|113.3|111.5|113.27|111.47|12
1656406340000|2022-06-28 08:52:20|113.28|111.48|113.34|111.54|113.34|111.54|113.28|111.48|12
1656406350000|2022-06-28 08:52:30|113.33|111.53|113.31|111.51|113.33|111.53|113.29|111.49|10
1656406360000|2022-06-28 08:52:40|113.32|111.52|113.29|111.49|113.32|111.52|113.29|111.49|10
1656406370000|2022-06-28 08:52:50|113.31|111.51|113.28|111.48|113.31|111.51|113.28|111.48|4
1656406380000|2022-06-28 08:53:00|113.29|111.49|113.26|111.46|113.31|111.51|113.24|111.44|14
1656406390000|2022-06-28 08:53:10|113.28|111.48|113.26|111.46|113.29|111.49|113.26|111.46|11
1656406400000|2022-06-28 08:53:20|113.27|111.47|113.3|111.5|113.3|111.5|113.27|111.47|6
1656406410000|2022-06-28 08:53:30|113.29|111.49|113.29|111.49|113.29|111.49|113.26|111.46|9
1656406420000|2022-06-28 08:53:40|113.3|111.5|113.35|111.55|113.36|111.56|113.3|111.5|9
1656406430000|2022-06-28 08:53:50|113.34|111.54|113.36|111.56|113.37|111.57|113.29|111.49|12
1656406440000|2022-06-28 08:54:00|113.37|111.57|113.39|111.59|113.45|111.65|113.36|111.56|10
1656406450000|2022-06-28 08:54:10|113.4|111.6|113.45|111.65|113.45|111.65|113.39|111.59|7
1656406460000|2022-06-28 08:54:20|113.46|111.66|113.48|111.68|113.48|111.68|113.46|111.66|3
1656406470000|2022-06-28 08:54:30|113.47|111.67|113.4|111.6|113.47|111.67|113.38|111.58|10
1656406480000|2022-06-28 08:54:40|113.39|111.59|113.39|111.59|113.4|111.6|113.39|111.59|5
1656406490000|2022-06-28 08:54:50|113.38|111.58|113.4|111.6|113.41|111.61|113.38|111.58|7
1656406500000|2022-06-28 08:55:00|113.41|111.61|113.4|111.6|113.41|111.61|113.4|111.6|2
1656406510000|2022-06-28 08:55:10|113.39|111.59|113.4|111.6|113.4|111.6|113.39|111.59|2
1656406520000|2022-06-28 08:55:20|113.45|111.65|113.56|111.76|113.56|111.76|113.42|111.62|15
1656406530000|2022-06-28 08:55:30|113.55|111.75|113.46|111.66|113.56|111.76|113.46|111.66|13
1656406540000|2022-06-28 08:55:40|113.44|111.64|113.41|111.61|113.45|111.65|113.41|111.61|10
1656406550000|2022-06-28 08:55:50|113.4|111.6|113.4|111.6|113.44|111.64|113.4|111.6|7
1656406560000|2022-06-28 08:56:00|113.39|111.59|113.39|111.59|113.4|111.6|113.39|111.59|7
1656406570000|2022-06-28 08:56:10|113.41|111.61|113.39|111.59|113.41|111.61|113.39|111.59|2
1656406580000|2022-06-28 08:56:20|113.35|111.55|113.36|111.56|113.36|111.56|113.34|111.54|5
1656406590000|2022-06-28 08:56:30|113.35|111.55|113.35|111.55|113.36|111.56|113.35|111.55|3
1656406600000|2022-06-28 08:56:40|113.36|111.56|113.36|111.56|113.36|111.56|113.35|111.55|7
1656406610000|2022-06-28 08:56:50|113.35|111.55|113.35|111.55|113.36|111.56|113.34|111.54|7
1656406620000|2022-06-28 08:57:00|113.34|111.54|113.23|111.43|113.37|111.57|113.22|111.42|14
1656406630000|2022-06-28 08:57:10|113.22|111.42|113.28|111.48|113.28|111.48|113.22|111.42|12
1656406640000|2022-06-28 08:57:20|113.27|111.47|113.33|111.53|113.33|111.53|113.26|111.46|8
1656406650000|2022-06-28 08:57:30|113.32|111.52|113.55|111.75|113.55|111.75|113.32|111.52|13
1656406660000|2022-06-28 08:57:40|113.54|111.74|113.51|111.71|113.54|111.74|113.47|111.67|18
1656406670000|2022-06-28 08:57:50|113.5|111.7|113.37|111.57|113.51|111.71|113.36|111.56|15
1656406680000|2022-06-28 08:58:00|113.38|111.58|113.37|111.57|113.38|111.58|113.36|111.56|4
1656406690000|2022-06-28 08:58:10|113.35|111.55|113.38|111.58|113.39|111.59|113.35|111.55|6
1656406700000|2022-06-28 08:58:20|113.39|111.59|113.4|111.6|113.4|111.6|113.37|111.57|12
1656406710000|2022-06-28 08:58:30|113.42|111.62|113.53|111.73|113.53|111.73|113.42|111.62|10
1656406720000|2022-06-28 08:58:40|113.54|111.74|113.51|111.71|113.55|111.75|113.5|111.7|11
1656406730000|2022-06-28 08:58:50|113.53|111.73|113.5|111.7|113.53|111.73|113.5|111.7|8
1656406740000|2022-06-28 08:59:00|113.49|111.69|113.45|111.65|113.49|111.69|113.43|111.63|15
1656406750000|2022-06-28 08:59:10|113.44|111.64|113.47|111.67|113.49|111.69|113.44|111.64|12
1656406760000|2022-06-28 08:59:20|113.46|111.66|113.4|111.6|113.46|111.66|113.39|111.59|18
1656406770000|2022-06-28 08:59:30|113.39|111.59|113.39|111.59|113.39|111.59|113.39|111.59|1
1656406780000|2022-06-28 08:59:40|113.36|111.56|113.26|111.46|113.36|111.56|113.23|111.43|16
1656406790000|2022-06-28 08:59:50|113.27|111.47|113.2|111.4|113.27|111.47|113.2|111.4|8
1656406800000|2022-06-28 09:00:00|113.21|111.41|113.3|111.5|113.3|111.5|113.21|111.41|13
1656406810000|2022-06-28 09:00:10|113.33|111.53|113.36|111.56|113.36|111.56|113.33|111.53|6
1656406820000|2022-06-28 09:00:20|113.35|111.55|113.45|111.65|113.45|111.65|113.35|111.55|12
1656406830000|2022-06-28 09:00:30|113.46|111.66|113.41|111.61|113.48|111.68|113.41|111.61|5
1656406840000|2022-06-28 09:00:40|113.42|111.62|113.39|111.59|113.42|111.62|113.39|111.59|10
1656406850000|2022-06-28 09:00:50|113.4|111.6|113.39|111.59|113.4|111.6|113.39|111.59|2
1656406860000|2022-06-28 09:01:00|113.38|111.58|113.29|111.49|113.39|111.59|113.29|111.49|11
1656406870000|2022-06-28 09:01:10|113.28|111.48|113.2|111.4|113.29|111.49|113.18|111.38|12
1656406880000|2022-06-28 09:01:20|113.19|111.39|113.18|111.38|113.2|111.4|113.16|111.36|11
1656406890000|2022-06-28 09:01:30|113.19|111.39|113.4|111.6|113.4|111.6|113.19|111.39|13
1656406900000|2022-06-28 09:01:40|113.39|111.59|113.2|111.4|113.39|111.59|113.19|111.39|14
1656406910000|2022-06-28 09:01:50|113.25|111.45|113.26|111.46|113.29|111.49|113.25|111.45|10
1656406920000|2022-06-28 09:02:00|113.23|111.43|113.2|111.4|113.23|111.43|113.2|111.4|8
1656406930000|2022-06-28 09:02:10|113.21|111.41|113.18|111.38|113.21|111.41|113.15|111.35|6
1656406940000|2022-06-28 09:02:20|113.17|111.37|113.16|111.36|113.17|111.37|113.16|111.36|4
1656406950000|2022-06-28 09:02:30|113.15|111.35|113.19|111.39|113.2|111.4|113.09|111.29|11
1656406960000|2022-06-28 09:02:40|113.18|111.38|113.22|111.42|113.24|111.44|113.17|111.37|11
1656406970000|2022-06-28 09:02:50|113.2|111.4|113.16|111.36|113.23|111.43|113.16|111.36|10
1656406980000|2022-06-28 09:03:00|113.17|111.37|113.18|111.38|113.18|111.38|113.16|111.36|6
1656406990000|2022-06-28 09:03:10|113.17|111.37|113.16|111.36|113.17|111.37|113.16|111.36|2
1656407000000|2022-06-28 09:03:20|113.14|111.34|113.13|111.33|113.16|111.36|113.13|111.33|13
1656407010000|2022-06-28 09:03:30|113.16|111.36|113.13|111.33|113.16|111.36|113.11|111.31|6
1656407020000|2022-06-28 09:03:40|113.12|111.32|113.08|111.28|113.12|111.32|113.08|111.28|5
1656407030000|2022-06-28 09:03:50|113.09|111.29|113.12|111.32|113.12|111.32|113.08|111.28|9
1656407040000|2022-06-28 09:04:00|113.13|111.33|113.09|111.29|113.13|111.33|113.08|111.28|13
1656407050000|2022-06-28 09:04:10|113.12|111.32|113.09|111.29|113.12|111.32|113.09|111.29|6
1656407060000|2022-06-28 09:04:20|113.07|111.27|113.08|111.28|113.08|111.28|113.07|111.27|4
1656407070000|2022-06-28 09:04:30|113.09|111.29|113.09|111.29|113.09|111.29|113.08|111.28|7
1656407080000|2022-06-28 09:04:40|113.08|111.28|113.07|111.27|113.09|111.29|113.07|111.27|8
1656407090000|2022-06-28 09:04:50|113.08|111.28|113.08|111.28|113.08|111.28|113.08|111.28|1
1656407110000|2022-06-28 09:05:10|113.11|111.31|113.14|111.34|113.14|111.34|113.09|111.29|7
1656407120000|2022-06-28 09:05:20|113.13|111.33|113.12|111.32|113.13|111.33|113.12|111.32|2
1656407130000|2022-06-28 09:05:30|113.11|111.31|113.11|111.31|113.11|111.31|113.11|111.31|1
1656407140000|2022-06-28 09:05:40|113.13|111.33|113.16|111.36|113.18|111.38|113.13|111.33|7
1656407150000|2022-06-28 09:05:50|113.17|111.37|113.17|111.37|113.18|111.38|113.17|111.37|5
1656407160000|2022-06-28 09:06:00|113.18|111.38|113.17|111.37|113.18|111.38|113.11|111.31|11
1656407170000|2022-06-28 09:06:10|113.16|111.36|113.08|111.28|113.16|111.36|113.08|111.28|9
1656407180000|2022-06-28 09:06:20|113.09|111.29|113.05|111.25|113.09|111.29|113.05|111.25|7
1656407190000|2022-06-28 09:06:30|113.04|111.24|113.02|111.22|113.04|111.24|113.01|111.21|6
1656407200000|2022-06-28 09:06:40|113.03|111.23|113.08|111.28|113.09|111.29|113.03|111.23|10
1656407210000|2022-06-28 09:06:50|113.07|111.27|113.08|111.28|113.08|111.28|113.07|111.27|2
1656407220000|2022-06-28 09:07:00|113.09|111.29|113.14|111.34|113.18|111.38|113.09|111.29|12
1656407230000|2022-06-28 09:07:10|113.16|111.36|113.21|111.41|113.22|111.42|113.15|111.35|8
1656407240000|2022-06-28 09:07:20|113.22|111.42|113.26|111.46|113.26|111.46|113.22|111.42|5
1656407250000|2022-06-28 09:07:30|113.25|111.45|113.26|111.46|113.27|111.47|113.24|111.44|8
1656407260000|2022-06-28 09:07:40|113.27|111.47|113.21|111.41|113.28|111.48|113.2|111.4|12
1656407270000|2022-06-28 09:07:50|113.22|111.42|113.32|111.52|113.32|111.52|113.22|111.42|12
1656407280000|2022-06-28 09:08:00|113.31|111.51|113.24|111.44|113.31|111.51|113.23|111.43|17
1656407290000|2022-06-28 09:08:10|113.25|111.45|113.24|111.44|113.25|111.45|113.24|111.44|2
1656407300000|2022-06-28 09:08:20|113.26|111.46|113.18|111.38|113.26|111.46|113.17|111.37|11
1656407310000|2022-06-28 09:08:30|113.17|111.37|113.12|111.32|113.17|111.37|113.08|111.28|14
1656407320000|2022-06-28 09:08:40|113.11|111.31|113.12|111.32|113.14|111.34|113.1|111.3|4
1656407330000|2022-06-28 09:08:50|113.11|111.31|113.06|111.26|113.11|111.31|113.06|111.26|5
1656407340000|2022-06-28 09:09:00|113.07|111.27|113.11|111.31|113.11|111.31|113.06|111.26|7
1656407350000|2022-06-28 09:09:10|113.1|111.3|113.12|111.32|113.13|111.33|113.09|111.29|9
1656407360000|2022-06-28 09:09:20|113.11|111.31|113.13|111.33|113.16|111.36|113.11|111.31|4
1656407370000|2022-06-28 09:09:30|113.12|111.32|113.19|111.39|113.19|111.39|113.12|111.32|6
1656407380000|2022-06-28 09:09:40|113.18|111.38|113.15|111.35|113.18|111.38|113.14|111.34|8
1656407390000|2022-06-28 09:09:50|113.14|111.34|113.14|111.34|113.14|111.34|113.14|111.34|1
1656407400000|2022-06-28 09:10:00|113.17|111.37|113.16|111.36|113.17|111.37|113.16|111.36|2
1656407410000|2022-06-28 09:10:10|113.15|111.35|113.15|111.35|113.15|111.35|113.15|111.35|1
1656407420000|2022-06-28 09:10:20|113.17|111.37|113.16|111.36|113.17|111.37|113.16|111.36|4
1656407430000|2022-06-28 09:10:30|113.17|111.37|113.18|111.38|113.2|111.4|113.17|111.37|5
1656407440000|2022-06-28 09:10:40|113.16|111.36|113.15|111.35|113.16|111.36|113.13|111.33|5
1656407450000|2022-06-28 09:10:50|113.14|111.34|113.14|111.34|113.18|111.38|113.14|111.34|5
1656407470000|2022-06-28 09:11:10|113.09|111.29|113.05|111.25|113.09|111.29|113.05|111.25|5
1656407480000|2022-06-28 09:11:20|113.04|111.24|113.06|111.26|113.08|111.28|113.04|111.24|4
1656407490000|2022-06-28 09:11:30|113.05|111.25|113.05|111.25|113.06|111.26|113.05|111.25|3
1656407500000|2022-06-28 09:11:40|113.04|111.24|113.01|111.21|113.04|111.24|113.01|111.21|2
1656407510000|2022-06-28 09:11:50|113.03|111.23|113.02|111.22|113.03|111.23|113.02|111.22|2
1656407520000|2022-06-28 09:12:00|113.01|111.21|112.92|111.12|113.01|111.21|112.9|111.1|12
1656407530000|2022-06-28 09:12:10|112.93|111.13|112.98|111.18|113|111.2|112.93|111.13|5
1656407540000|2022-06-28 09:12:20|113|111.2|113|111.2|113.01|111.21|112.99|111.19|4
1656407550000|2022-06-28 09:12:30|113.01|111.21|113.03|111.23|113.05|111.25|113.01|111.21|5
1656407560000|2022-06-28 09:12:40|113.02|111.22|113.02|111.22|113.02|111.22|113.02|111.22|1
1656407570000|2022-06-28 09:12:50|113.03|111.23|112.98|111.18|113.03|111.23|112.97|111.17|4
1656407580000|2022-06-28 09:13:00|112.99|111.19|112.97|111.17|112.99|111.19|112.97|111.17|3
1656407590000|2022-06-28 09:13:10|112.98|111.18|113.04|111.24|113.04|111.24|112.98|111.18|8
1656407600000|2022-06-28 09:13:20|113.03|111.23|112.99|111.19|113.03|111.23|112.95|111.15|9
1656407610000|2022-06-28 09:13:30|112.98|111.18|112.96|111.16|112.98|111.18|112.95|111.15|5
1656407620000|2022-06-28 09:13:40|112.95|111.15|112.94|111.14|112.99|111.19|112.94|111.14|5
1656407630000|2022-06-28 09:13:50|112.92|111.12|112.87|111.07|112.92|111.12|112.87|111.07|5
1656407640000|2022-06-28 09:14:00|112.86|111.06|112.78|110.98|112.87|111.07|112.77|110.97|10
1656407650000|2022-06-28 09:14:10|112.79|110.99|112.78|110.98|112.81|111.01|112.78|110.98|5
1656407660000|2022-06-28 09:14:20|112.79|110.99|112.79|110.99|112.81|111.01|112.79|110.99|4
1656407670000|2022-06-28 09:14:30|112.81|111.01|112.8|111|112.81|111.01|112.79|110.99|5
1656407680000|2022-06-28 09:14:40|112.82|111.02|112.8|111|112.82|111.02|112.8|111|3
1656407690000|2022-06-28 09:14:50|112.81|111.01|112.8|111|112.81|111.01|112.8|111|2
1656407700000|2022-06-28 09:15:00|112.82|111.02|112.89|111.09|112.9|111.1|112.81|111.01|8
1656407710000|2022-06-28 09:15:10|112.88|111.08|112.9|111.1|112.91|111.11|112.88|111.08|8
1656407720000|2022-06-28 09:15:20|112.91|111.11|112.91|111.11|112.91|111.11|112.9|111.1|5
1656407730000|2022-06-28 09:15:30|112.92|111.12|112.92|111.12|112.92|111.12|112.92|111.12|1
1656407740000|2022-06-28 09:15:40|112.93|111.13|112.95|111.15|112.97|111.17|112.92|111.12|9
1656407750000|2022-06-28 09:15:50|112.96|111.16|112.96|111.16|112.96|111.16|112.95|111.15|5
1656407760000|2022-06-28 09:16:00|112.97|111.17|112.94|111.14|112.97|111.17|112.94|111.14|4
1656407770000|2022-06-28 09:16:10|112.95|111.15|112.96|111.16|112.96|111.16|112.95|111.15|2
1656407780000|2022-06-28 09:16:20|112.97|111.17|112.97|111.17|112.97|111.17|112.95|111.15|4
1656407790000|2022-06-28 09:16:30|112.98|111.18|113.01|111.21|113.01|111.21|112.98|111.18|5
1656407800000|2022-06-28 09:16:40|112.98|111.18|112.98|111.18|112.98|111.18|112.98|111.18|1
1656407820000|2022-06-28 09:17:00|112.99|111.19|113.03|111.23|113.09|111.29|112.99|111.19|11
1656407830000|2022-06-28 09:17:10|113.02|111.22|113.05|111.25|113.06|111.26|113.01|111.21|15
1656407840000|2022-06-28 09:17:20|113.04|111.24|112.96|111.16|113.05|111.25|112.94|111.14|12
1656407850000|2022-06-28 09:17:30|112.95|111.15|113.03|111.23|113.12|111.32|112.94|111.14|19
1656407860000|2022-06-28 09:17:40|113|111.2|113.01|111.21|113.05|111.25|112.99|111.19|11
1656407870000|2022-06-28 09:17:50|113|111.2|113.06|111.26|113.09|111.29|112.94|111.14|14
1656407880000|2022-06-28 09:18:00|113.05|111.25|112.98|111.18|113.09|111.29|112.95|111.15|14
1656407890000|2022-06-28 09:18:10|113.09|111.29|113.17|111.37|113.17|111.37|113.09|111.29|14
1656407900000|2022-06-28 09:18:20|113.16|111.36|113.25|111.45|113.25|111.45|113.16|111.36|9
1656407910000|2022-06-28 09:18:30|113.26|111.46|113.27|111.47|113.27|111.47|113.26|111.46|2
1656407920000|2022-06-28 09:18:40|113.26|111.46|113.58|111.78|113.59|111.79|113.2|111.4|14
1656407930000|2022-06-28 09:18:50|113.47|111.67|113.48|111.68|113.48|111.68|113.47|111.67|2
1656407940000|2022-06-28 09:19:00|113.49|111.69|113.48|111.68|113.49|111.69|113.48|111.68|4
1656407950000|2022-06-28 09:19:10|113.49|111.69|113.48|111.68|113.49|111.69|113.48|111.68|2
1656407960000|2022-06-28 09:19:20|113.49|111.69|113.48|111.68|113.49|111.69|113.48|111.68|2
1656407970000|2022-06-28 09:19:30|113.49|111.69|113.49|111.69|113.49|111.69|113.49|111.69|1
1656407990000|2022-06-28 09:19:50|113.48|111.68|113.47|111.67|113.48|111.68|113.47|111.67|2
1656408000000|2022-06-28 09:20:00|113.48|111.68|113.48|111.68|113.48|111.68|113.48|111.68|1
1656408010000|2022-06-28 09:20:10|113.49|111.69|113.49|111.69|113.49|111.69|113.49|111.69|1
1656408020000|2022-06-28 09:20:20|113.53|111.73|113.55|111.75|113.55|111.75|113.53|111.73|3
1656408030000|2022-06-28 09:20:30|113.53|111.73|113.53|111.73|113.53|111.73|113.53|111.73|1
1656408040000|2022-06-28 09:20:40|113.54|111.74|113.54|111.74|113.54|111.74|113.54|111.74|1
1656408050000|2022-06-28 09:20:50|113.53|111.73|113.53|111.73|113.53|111.73|113.52|111.72|3
1656408060000|2022-06-28 09:21:00|113.54|111.74|113.55|111.75|113.55|111.75|113.52|111.72|8
1656408070000|2022-06-28 09:21:10|113.56|111.76|113.54|111.74|113.56|111.76|113.54|111.74|4
1656408080000|2022-06-28 09:21:20|113.55|111.75|113.61|111.81|113.62|111.82|113.55|111.75|15
1656408090000|2022-06-28 09:21:30|113.6|111.8|113.6|111.8|113.6|111.8|113.6|111.8|1
1656408100000|2022-06-28 09:21:40|113.59|111.79|113.56|111.76|113.59|111.79|113.56|111.76|3
1656408110000|2022-06-28 09:21:50|113.57|111.77|113.56|111.76|113.57|111.77|113.56|111.76|2
1656408120000|2022-06-28 09:22:00|113.55|111.75|113.56|111.76|113.56|111.76|113.55|111.75|2
1656408130000|2022-06-28 09:22:10|113.57|111.77|113.55|111.75|113.57|111.77|113.55|111.75|10
1656408140000|2022-06-28 09:22:20|113.56|111.76|113.54|111.74|113.56|111.76|113.54|111.74|5
1656408150000|2022-06-28 09:22:30|113.53|111.73|113.53|111.73|113.53|111.73|113.53|111.73|1
1656408160000|2022-06-28 09:22:40|113.54|111.74|113.54|111.74|113.54|111.74|113.54|111.74|1
1656408170000|2022-06-28 09:22:50|113.53|111.73|113.52|111.72|113.53|111.73|113.52|111.72|4
1656408180000|2022-06-28 09:23:00|113.53|111.73|113.55|111.75|113.56|111.76|113.53|111.73|5
1656408190000|2022-06-28 09:23:10|113.56|111.76|113.53|111.73|113.57|111.77|113.53|111.73|9
1656408200000|2022-06-28 09:23:20|113.54|111.74|113.44|111.64|113.54|111.74|113.43|111.63|10
1656408210000|2022-06-28 09:23:30|113.45|111.65|113.45|111.65|113.45|111.65|113.44|111.64|7
1656408220000|2022-06-28 09:23:40|113.44|111.64|113.34|111.54|113.45|111.65|113.34|111.54|6
1656408230000|2022-06-28 09:23:50|113.33|111.53|113.23|111.43|113.33|111.53|113.22|111.42|9
1656408240000|2022-06-28 09:24:00|113.26|111.46|113.32|111.52|113.32|111.52|113.26|111.46|3
1656408250000|2022-06-28 09:24:10|113.31|111.51|113.32|111.52|113.32|111.52|113.31|111.51|2
1656408260000|2022-06-28 09:24:20|113.31|111.51|113.27|111.47|113.31|111.51|113.27|111.47|2
1656408270000|2022-06-28 09:24:30|113.26|111.46|113.26|111.46|113.26|111.46|113.26|111.46|1
1656408280000|2022-06-28 09:24:40|113.27|111.47|113.27|111.47|113.27|111.47|113.27|111.47|1
1656408300000|2022-06-28 09:25:00|113.26|111.46|113.27|111.47|113.28|111.48|113.26|111.46|5
1656408310000|2022-06-28 09:25:10|113.28|111.48|113.26|111.46|113.28|111.48|113.26|111.46|2
1656408320000|2022-06-28 09:25:20|113.25|111.45|113.12|111.32|113.25|111.45|113.12|111.32|8
1656408330000|2022-06-28 09:25:30|113.13|111.33|113.17|111.37|113.17|111.37|113.13|111.33|5
1656408340000|2022-06-28 09:25:40|113.21|111.41|113.2|111.4|113.21|111.41|113.2|111.4|4
1656408350000|2022-06-28 09:25:50|113.17|111.37|113.18|111.38|113.19|111.39|113.17|111.37|4
1656408360000|2022-06-28 09:26:00|113.17|111.37|113.18|111.38|113.19|111.39|113.17|111.37|6
1656408370000|2022-06-28 09:26:10|113.2|111.4|113.24|111.44|113.24|111.44|113.19|111.39|11
1656408380000|2022-06-28 09:26:20|113.23|111.43|113.2|111.4|113.24|111.44|113.2|111.4|4
1656408390000|2022-06-28 09:26:30|113.19|111.39|113.22|111.42|113.24|111.44|113.17|111.37|6
1656408400000|2022-06-28 09:26:40|113.21|111.41|113.17|111.37|113.21|111.41|113.17|111.37|4
1656408410000|2022-06-28 09:26:50|113.18|111.38|113.18|111.38|113.18|111.38|113.18|111.38|1
1656408430000|2022-06-28 09:27:10|113.17|111.37|113.16|111.36|113.17|111.37|113.16|111.36|2
1656408440000|2022-06-28 09:27:20|113.15|111.35|113.07|111.27|113.15|111.35|113.07|111.27|4
1656408450000|2022-06-28 09:27:30|113.08|111.28|113.05|111.25|113.09|111.29|113.05|111.25|8
1656408460000|2022-06-28 09:27:40|113.04|111.24|112.87|111.07|113.04|111.24|112.87|111.07|4
1656408470000|2022-06-28 09:27:50|112.89|111.09|112.9|111.1|112.91|111.11|112.87|111.07|6
1656408480000|2022-06-28 09:28:00|112.89|111.09|112.9|111.1|112.9|111.1|112.89|111.09|4
1656408490000|2022-06-28 09:28:10|112.89|111.09|112.83|111.03|112.89|111.09|112.83|111.03|7
1656408500000|2022-06-28 09:28:20|112.84|111.04|112.77|110.97|112.84|111.04|112.77|110.97|6
1656408510000|2022-06-28 09:28:30|112.76|110.96|112.68|110.88|112.77|110.97|112.68|110.88|6
1656408520000|2022-06-28 09:28:40|112.72|110.92|112.74|110.94|112.76|110.96|112.72|110.92|9
1656408530000|2022-06-28 09:28:50|112.73|110.93|112.56|110.76|112.73|110.93|112.56|110.76|9
1656408540000|2022-06-28 09:29:00|112.57|110.77|112.7|110.9|112.71|110.91|112.57|110.77|7
1656408550000|2022-06-28 09:29:10|112.71|110.91|112.72|110.92|112.73|110.93|112.71|110.91|9
1656408560000|2022-06-28 09:29:20|112.73|110.93|112.77|110.97|112.79|110.99|112.72|110.92|12
1656408570000|2022-06-28 09:29:30|112.78|110.98|112.78|110.98|112.78|110.98|112.76|110.96|13
1656408580000|2022-06-28 09:29:40|112.77|110.97|112.76|110.96|112.77|110.97|112.75|110.95|6
1656408590000|2022-06-28 09:29:50|112.77|110.97|112.85|111.05|112.85|111.05|112.76|110.96|8
1656408600000|2022-06-28 09:30:00|112.84|111.04|112.75|110.95|112.85|111.05|112.75|110.95|9
1656408610000|2022-06-28 09:30:10|112.74|110.94|112.75|110.95|112.77|110.97|112.74|110.94|7
1656408620000|2022-06-28 09:30:20|112.76|110.96|112.77|110.97|112.78|110.98|112.76|110.96|4
1656408630000|2022-06-28 09:30:30|112.78|110.98|112.78|110.98|112.78|110.98|112.78|110.98|1
1656408640000|2022-06-28 09:30:40|112.77|110.97|112.77|110.97|112.77|110.97|112.77|110.97|1
1656408650000|2022-06-28 09:30:50|112.76|110.96|112.76|110.96|112.76|110.96|112.76|110.96|1
1656408660000|2022-06-28 09:31:00|112.75|110.95|112.76|110.96|112.78|110.98|112.75|110.95|10
1656408670000|2022-06-28 09:31:10|112.78|110.98|112.64|110.84|112.78|110.98|112.63|110.83|4
1656408680000|2022-06-28 09:31:20|112.63|110.83|112.64|110.84|112.64|110.84|112.63|110.83|2
1656408690000|2022-06-28 09:31:30|112.63|110.83|112.66|110.86|112.66|110.86|112.63|110.83|6
1656408700000|2022-06-28 09:31:40|112.67|110.87|112.65|110.85|112.67|110.87|112.64|110.84|7
1656408710000|2022-06-28 09:31:50|112.64|110.84|112.65|110.85|112.65|110.85|112.58|110.78|13
1656408720000|2022-06-28 09:32:00|112.66|110.86|112.67|110.87|112.7|110.9|112.66|110.86|8
1656408730000|2022-06-28 09:32:10|112.68|110.88|112.67|110.87|112.69|110.89|112.67|110.87|6
1656408740000|2022-06-28 09:32:20|112.66|110.86|112.65|110.85|112.67|110.87|112.65|110.85|4
1656408750000|2022-06-28 09:32:30|112.66|110.86|112.67|110.87|112.67|110.87|112.66|110.86|2
1656408760000|2022-06-28 09:32:40|112.68|110.88|112.68|110.88|112.69|110.89|112.68|110.88|3
1656408770000|2022-06-28 09:32:50|112.67|110.87|112.69|110.89|112.69|110.89|112.67|110.87|2
1656408780000|2022-06-28 09:33:00|112.68|110.88|112.7|110.9|112.73|110.93|112.67|110.87|11
1656408790000|2022-06-28 09:33:10|112.69|110.89|112.7|110.9|112.7|110.9|112.69|110.89|2
1656408800000|2022-06-28 09:33:20|112.71|110.91|112.7|110.9|112.71|110.91|112.7|110.9|2
1656408810000|2022-06-28 09:33:30|112.71|110.91|112.71|110.91|112.71|110.91|112.7|110.9|3
1656408820000|2022-06-28 09:33:40|112.72|110.92|112.71|110.91|112.73|110.93|112.71|110.91|3
1656408830000|2022-06-28 09:33:50|112.7|110.9|112.67|110.87|112.7|110.9|112.67|110.87|3
1656408840000|2022-06-28 09:34:00|112.66|110.86|112.61|110.81|112.67|110.87|112.61|110.81|6
1656408850000|2022-06-28 09:34:10|112.6|110.8|112.55|110.75|112.6|110.8|112.54|110.74|9
1656408860000|2022-06-28 09:34:20|112.54|110.74|112.5|110.7|112.54|110.74|112.5|110.7|5
1656408870000|2022-06-28 09:34:30|112.51|110.71|112.59|110.79|112.6|110.8|112.51|110.71|5
1656408880000|2022-06-28 09:34:40|112.6|110.8|112.63|110.83|112.63|110.83|112.6|110.8|3
1656408890000|2022-06-28 09:34:50|112.64|110.84|112.64|110.84|112.68|110.88|112.64|110.84|7
1656408900000|2022-06-28 09:35:00|112.63|110.83|112.64|110.84|112.64|110.84|112.63|110.83|2
1656408910000|2022-06-28 09:35:10|112.65|110.85|112.64|110.84|112.65|110.85|112.63|110.83|3
1656408920000|2022-06-28 09:35:20|112.63|110.83|112.63|110.83|112.63|110.83|112.63|110.83|1
1656408930000|2022-06-28 09:35:30|112.64|110.84|112.63|110.83|112.64|110.84|112.63|110.83|8
1656408940000|2022-06-28 09:35:40|112.62|110.82|112.63|110.83|112.65|110.85|112.62|110.82|4
1656408950000|2022-06-28 09:35:50|112.64|110.84|112.55|110.75|112.64|110.84|112.55|110.75|6
1656408960000|2022-06-28 09:36:00|112.56|110.76|112.56|110.76|112.56|110.76|112.55|110.75|3
1656408970000|2022-06-28 09:36:10|112.55|110.75|112.56|110.76|112.58|110.78|112.54|110.74|8
1656408980000|2022-06-28 09:36:20|112.59|110.79|112.58|110.78|112.59|110.79|112.56|110.76|9
1656408990000|2022-06-28 09:36:30|112.57|110.77|112.59|110.79|112.6|110.8|112.57|110.77|4
1656409000000|2022-06-28 09:36:40|112.58|110.78|112.61|110.81|112.61|110.81|112.58|110.78|5
1656409020000|2022-06-28 09:37:00|112.6|110.8|112.62|110.82|112.66|110.86|112.6|110.8|17
1656409030000|2022-06-28 09:37:10|112.66|110.86|112.64|110.84|112.66|110.86|112.62|110.82|7
1656409040000|2022-06-28 09:37:20|112.65|110.85|112.59|110.79|112.65|110.85|112.59|110.79|5
1656409050000|2022-06-28 09:37:30|112.61|110.81|112.62|110.82|112.64|110.84|112.61|110.81|5
1656409060000|2022-06-28 09:37:40|112.64|110.84|112.6|110.8|112.64|110.84|112.59|110.79|8
1656409070000|2022-06-28 09:37:50|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|4
1656409080000|2022-06-28 09:38:00|112.59|110.79|112.61|110.81|112.63|110.83|112.59|110.79|11
1656409090000|2022-06-28 09:38:10|112.64|110.84|112.64|110.84|112.64|110.84|112.63|110.83|5
1656409100000|2022-06-28 09:38:20|112.65|110.85|112.64|110.84|112.65|110.85|112.63|110.83|6
1656409110000|2022-06-28 09:38:30|112.65|110.85|112.64|110.84|112.65|110.85|112.64|110.84|4
1656409120000|2022-06-28 09:38:40|112.63|110.83|112.57|110.77|112.64|110.84|112.57|110.77|11
1656409140000|2022-06-28 09:39:00|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656409150000|2022-06-28 09:39:10|112.55|110.75|112.56|110.76|112.56|110.76|112.55|110.75|2
1656409170000|2022-06-28 09:39:30|112.55|110.75|112.56|110.76|112.56|110.76|112.55|110.75|4
1656409180000|2022-06-28 09:39:40|112.57|110.77|112.56|110.76|112.59|110.79|112.56|110.76|4
1656409190000|2022-06-28 09:39:50|112.57|110.77|112.56|110.76|112.57|110.77|112.56|110.76|2
1656409210000|2022-06-28 09:40:10|112.55|110.75|112.56|110.76|112.57|110.77|112.5|110.7|17
1656409220000|2022-06-28 09:40:20|112.57|110.77|112.63|110.83|112.63|110.83|112.57|110.77|12
1656409230000|2022-06-28 09:40:30|112.62|110.82|112.57|110.77|112.63|110.83|112.57|110.77|14
1656409240000|2022-06-28 09:40:40|112.55|110.75|112.49|110.69|112.55|110.75|112.48|110.68|18
1656409250000|2022-06-28 09:40:50|112.48|110.68|112.48|110.68|112.52|110.72|112.48|110.68|10
1656409260000|2022-06-28 09:41:00|112.49|110.69|112.54|110.74|112.54|110.74|112.47|110.67|11
1656409270000|2022-06-28 09:41:10|112.52|110.72|112.53|110.73|112.54|110.74|112.51|110.71|18
1656409280000|2022-06-28 09:41:20|112.52|110.72|112.52|110.72|112.55|110.75|112.51|110.71|13
1656409290000|2022-06-28 09:41:30|112.54|110.74|112.55|110.75|112.55|110.75|112.52|110.72|11
1656409300000|2022-06-28 09:41:40|112.54|110.74|112.54|110.74|112.55|110.75|112.52|110.72|14
1656409310000|2022-06-28 09:41:50|112.53|110.73|112.53|110.73|112.55|110.75|112.53|110.73|9
1656409320000|2022-06-28 09:42:00|112.55|110.75|112.54|110.74|112.55|110.75|112.53|110.73|9
1656409330000|2022-06-28 09:42:10|112.53|110.73|112.53|110.73|112.55|110.75|112.53|110.73|12
1656409340000|2022-06-28 09:42:20|112.55|110.75|112.54|110.74|112.55|110.75|112.52|110.72|11
1656409350000|2022-06-28 09:42:30|112.49|110.69|112.48|110.68|112.49|110.69|112.48|110.68|4
1656409360000|2022-06-28 09:42:40|112.51|110.71|112.46|110.66|112.51|110.71|112.46|110.66|5
1656409370000|2022-06-28 09:42:50|112.45|110.65|112.29|110.49|112.45|110.65|112.27|110.47|10
1656409380000|2022-06-28 09:43:00|112.27|110.47|112.31|110.51|112.31|110.51|112.27|110.47|10
1656409390000|2022-06-28 09:43:10|112.34|110.54|112.34|110.54|112.34|110.54|112.32|110.52|5
1656409400000|2022-06-28 09:43:20|112.33|110.53|112.34|110.54|112.34|110.54|112.31|110.51|9
1656409410000|2022-06-28 09:43:30|112.35|110.55|112.34|110.54|112.36|110.56|112.34|110.54|6
1656409420000|2022-06-28 09:43:40|112.33|110.53|112.31|110.51|112.34|110.54|112.31|110.51|14
1656409430000|2022-06-28 09:43:50|112.34|110.54|112.31|110.51|112.34|110.54|112.31|110.51|14
1656409440000|2022-06-28 09:44:00|112.32|110.52|112.35|110.55|112.35|110.55|112.31|110.51|12
1656409450000|2022-06-28 09:44:10|112.36|110.56|112.35|110.55|112.36|110.56|112.35|110.55|2
1656409460000|2022-06-28 09:44:20|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656409470000|2022-06-28 09:44:30|112.37|110.57|112.43|110.63|112.43|110.63|112.37|110.57|4
1656409480000|2022-06-28 09:44:40|112.42|110.62|112.4|110.6|112.42|110.62|112.4|110.6|3
1656409490000|2022-06-28 09:44:50|112.39|110.59|112.38|110.58|112.39|110.59|112.36|110.56|10
1656409500000|2022-06-28 09:45:00|112.37|110.57|112.36|110.56|112.37|110.57|112.34|110.54|5
1656409510000|2022-06-28 09:45:10|112.35|110.55|112.34|110.54|112.35|110.55|112.34|110.54|2
1656409520000|2022-06-28 09:45:20|112.37|110.57|112.34|110.54|112.37|110.57|112.34|110.54|5
1656409530000|2022-06-28 09:45:30|112.33|110.53|112.33|110.53|112.33|110.53|112.33|110.53|1
1656409540000|2022-06-28 09:45:40|112.32|110.52|112.35|110.55|112.35|110.55|112.32|110.52|3
1656409570000|2022-06-28 09:46:10|112.36|110.56|112.44|110.64|112.45|110.65|112.36|110.56|10
1656409580000|2022-06-28 09:46:20|112.45|110.65|112.43|110.63|112.47|110.67|112.43|110.63|8
1656409590000|2022-06-28 09:46:30|112.44|110.64|112.41|110.61|112.45|110.65|112.41|110.61|6
1656409600000|2022-06-28 09:46:40|112.42|110.62|112.44|110.64|112.44|110.64|112.42|110.62|5
1656409610000|2022-06-28 09:46:50|112.45|110.65|112.44|110.64|112.46|110.66|112.44|110.64|4
1656409630000|2022-06-28 09:47:10|112.46|110.66|112.46|110.66|112.46|110.66|112.46|110.66|1
1656409640000|2022-06-28 09:47:20|112.47|110.67|112.48|110.68|112.48|110.68|112.47|110.67|4
1656409650000|2022-06-28 09:47:30|112.49|110.69|112.53|110.73|112.54|110.74|112.49|110.69|9
1656409660000|2022-06-28 09:47:40|112.52|110.72|112.48|110.68|112.52|110.72|112.48|110.68|4
1656409670000|2022-06-28 09:47:50|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|2
1656409680000|2022-06-28 09:48:00|112.47|110.67|112.49|110.69|112.49|110.69|112.47|110.67|3
1656409690000|2022-06-28 09:48:10|112.47|110.67|112.53|110.73|112.55|110.75|112.47|110.67|12
1656409700000|2022-06-28 09:48:20|112.52|110.72|112.55|110.75|112.55|110.75|112.52|110.72|4
1656409710000|2022-06-28 09:48:30|112.56|110.76|112.56|110.76|112.56|110.76|112.53|110.73|7
1656409720000|2022-06-28 09:48:40|112.55|110.75|112.52|110.72|112.55|110.75|112.48|110.68|10
1656409730000|2022-06-28 09:48:50|112.53|110.73|112.53|110.73|112.55|110.75|112.5|110.7|16
1656409740000|2022-06-28 09:49:00|112.52|110.72|112.56|110.76|112.56|110.76|112.52|110.72|10
1656409750000|2022-06-28 09:49:10|112.55|110.75|112.53|110.73|112.55|110.75|112.52|110.72|4
1656409760000|2022-06-28 09:49:20|112.51|110.71|112.47|110.67|112.51|110.71|112.47|110.67|6
1656409780000|2022-06-28 09:49:40|112.46|110.66|112.46|110.66|112.46|110.66|112.46|110.66|1
1656409800000|2022-06-28 09:50:00|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|2
1656409830000|2022-06-28 09:50:30|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|2
1656409840000|2022-06-28 09:50:40|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656409850000|2022-06-28 09:50:50|112.46|110.66|112.47|110.67|112.48|110.68|112.46|110.66|4
1656409860000|2022-06-28 09:51:00|112.46|110.66|112.46|110.66|112.46|110.66|112.46|110.66|1
1656409870000|2022-06-28 09:51:10|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656409880000|2022-06-28 09:51:20|112.48|110.68|112.47|110.67|112.48|110.68|112.47|110.67|2
1656409890000|2022-06-28 09:51:30|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|2
1656409900000|2022-06-28 09:51:40|112.44|110.64|112.43|110.63|112.44|110.64|112.42|110.62|3
1656409910000|2022-06-28 09:51:50|112.45|110.65|112.45|110.65|112.47|110.67|112.45|110.65|6
1656409920000|2022-06-28 09:52:00|112.47|110.67|112.45|110.65|112.47|110.67|112.45|110.65|3
1656409930000|2022-06-28 09:52:10|112.46|110.66|112.46|110.66|112.47|110.67|112.46|110.66|5
1656409950000|2022-06-28 09:52:30|112.47|110.67|112.48|110.68|112.48|110.68|112.47|110.67|2
1656409990000|2022-06-28 09:53:10|112.5|110.7|112.51|110.71|112.51|110.71|112.5|110.7|2
1656410000000|2022-06-28 09:53:20|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656410010000|2022-06-28 09:53:30|112.51|110.71|112.45|110.65|112.51|110.71|112.45|110.65|4
1656410020000|2022-06-28 09:53:40|112.44|110.64|112.44|110.64|112.45|110.65|112.42|110.62|7
1656410030000|2022-06-28 09:53:50|112.43|110.63|112.42|110.62|112.45|110.65|112.42|110.62|5
1656410040000|2022-06-28 09:54:00|112.44|110.64|112.45|110.65|112.45|110.65|112.42|110.62|8
1656410050000|2022-06-28 09:54:10|112.44|110.64|112.45|110.65|112.47|110.67|112.44|110.64|8
1656410060000|2022-06-28 09:54:20|112.43|110.63|112.41|110.61|112.43|110.63|112.41|110.61|3
1656410070000|2022-06-28 09:54:30|112.4|110.6|112.38|110.58|112.41|110.61|112.38|110.58|4
1656410080000|2022-06-28 09:54:40|112.37|110.57|112.37|110.57|112.38|110.58|112.37|110.57|3
1656410090000|2022-06-28 09:54:50|112.36|110.56|112.37|110.57|112.39|110.59|112.36|110.56|8
1656410110000|2022-06-28 09:55:10|112.36|110.56|112.34|110.54|112.36|110.56|112.34|110.54|3
1656410120000|2022-06-28 09:55:20|112.36|110.56|112.35|110.55|112.37|110.57|112.35|110.55|3
1656410130000|2022-06-28 09:55:30|112.36|110.56|112.35|110.55|112.38|110.58|112.35|110.55|7
1656410140000|2022-06-28 09:55:40|112.34|110.54|112.35|110.55|112.37|110.57|112.32|110.52|8
1656410160000|2022-06-28 09:56:00|112.37|110.57|112.36|110.56|112.37|110.57|112.36|110.56|2
1656410170000|2022-06-28 09:56:10|112.37|110.57|112.38|110.58|112.38|110.58|112.37|110.57|2
1656410190000|2022-06-28 09:56:30|112.37|110.57|112.33|110.53|112.37|110.57|112.33|110.53|3
1656410200000|2022-06-28 09:56:40|112.34|110.54|112.38|110.58|112.38|110.58|112.34|110.54|5
1656410210000|2022-06-28 09:56:50|112.37|110.57|112.36|110.56|112.37|110.57|112.36|110.56|2
1656410220000|2022-06-28 09:57:00|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|1
1656410230000|2022-06-28 09:57:10|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656410240000|2022-06-28 09:57:20|112.35|110.55|112.34|110.54|112.35|110.55|112.34|110.54|2
1656410250000|2022-06-28 09:57:30|112.36|110.56|112.36|110.56|112.37|110.57|112.35|110.55|7
1656410260000|2022-06-28 09:57:40|112.35|110.55|112.34|110.54|112.35|110.55|112.34|110.54|2
1656410270000|2022-06-28 09:57:50|112.36|110.56|112.36|110.56|112.37|110.57|112.35|110.55|5
1656410280000|2022-06-28 09:58:00|112.37|110.57|112.35|110.55|112.37|110.57|112.35|110.55|2
1656410290000|2022-06-28 09:58:10|112.34|110.54|112.35|110.55|112.35|110.55|112.34|110.54|2
1656410310000|2022-06-28 09:58:30|112.38|110.58|112.35|110.55|112.38|110.58|112.35|110.55|11
1656410320000|2022-06-28 09:58:40|112.37|110.57|112.35|110.55|112.37|110.57|112.35|110.55|11
1656410330000|2022-06-28 09:58:50|112.37|110.57|112.29|110.49|112.37|110.57|112.29|110.49|5
1656410350000|2022-06-28 09:59:10|112.3|110.5|112.29|110.49|112.3|110.5|112.29|110.49|2
1656410380000|2022-06-28 09:59:40|112.28|110.48|112.29|110.49|112.29|110.49|112.28|110.48|2
1656410430000|2022-06-28 10:00:30|112.28|110.48|112.28|110.48|112.29|110.49|112.27|110.47|4
1656410440000|2022-06-28 10:00:40|112.27|110.47|112.28|110.48|112.28|110.48|112.25|110.45|13
1656410450000|2022-06-28 10:00:50|112.27|110.47|112.18|110.38|112.28|110.48|112.17|110.37|5
1656410460000|2022-06-28 10:01:00|112.2|110.4|112.22|110.42|112.22|110.42|112.2|110.4|5
1656410470000|2022-06-28 10:01:10|112.23|110.43|112.23|110.43|112.23|110.43|112.23|110.43|1
1656410480000|2022-06-28 10:01:20|112.22|110.42|112.23|110.43|112.23|110.43|112.22|110.42|2
1656410490000|2022-06-28 10:01:30|112.24|110.44|112.24|110.44|112.24|110.44|112.23|110.43|9
1656410500000|2022-06-28 10:01:40|112.25|110.45|112.25|110.45|112.25|110.45|112.24|110.44|3
1656410510000|2022-06-28 10:01:50|112.24|110.44|112.24|110.44|112.25|110.45|112.24|110.44|3
1656410520000|2022-06-28 10:02:00|112.25|110.45|112.25|110.45|112.25|110.45|112.24|110.44|5
1656410530000|2022-06-28 10:02:10|112.26|110.46|112.26|110.46|112.26|110.46|112.26|110.46|1
1656410540000|2022-06-28 10:02:20|112.25|110.45|112.26|110.46|112.26|110.46|112.25|110.45|2
1656410550000|2022-06-28 10:02:30|112.25|110.45|112.25|110.45|112.26|110.46|112.25|110.45|3
1656410560000|2022-06-28 10:02:40|112.26|110.46|112.26|110.46|112.26|110.46|112.25|110.45|3
1656410570000|2022-06-28 10:02:50|112.25|110.45|112.26|110.46|112.26|110.46|112.25|110.45|2
1656410590000|2022-06-28 10:03:10|112.23|110.43|112.23|110.43|112.23|110.43|112.23|110.43|1
1656410600000|2022-06-28 10:03:20|112.21|110.41|112.23|110.43|112.26|110.46|112.2|110.4|9
1656410610000|2022-06-28 10:03:30|112.25|110.45|112.26|110.46|112.26|110.46|112.25|110.45|2
1656410620000|2022-06-28 10:03:40|112.25|110.45|112.2|110.4|112.25|110.45|112.2|110.4|7
1656410630000|2022-06-28 10:03:50|112.21|110.41|112.24|110.44|112.25|110.45|112.2|110.4|5
1656410640000|2022-06-28 10:04:00|112.25|110.45|112.26|110.46|112.26|110.46|112.25|110.45|2
1656410650000|2022-06-28 10:04:10|112.25|110.45|112.26|110.46|112.27|110.47|112.24|110.44|5
1656410660000|2022-06-28 10:04:20|112.25|110.45|112.26|110.46|112.28|110.48|112.25|110.45|12
1656410670000|2022-06-28 10:04:30|112.27|110.47|112.28|110.48|112.28|110.48|112.26|110.46|4
1656410680000|2022-06-28 10:04:40|112.27|110.47|112.22|110.42|112.27|110.47|112.22|110.42|4
1656410690000|2022-06-28 10:04:50|112.23|110.43|112.21|110.41|112.25|110.45|112.21|110.41|6
1656410700000|2022-06-28 10:05:00|112.22|110.42|112.23|110.43|112.23|110.43|112.22|110.42|2
1656410730000|2022-06-28 10:05:30|112.22|110.42|112.23|110.43|112.23|110.43|112.22|110.42|2
1656410760000|2022-06-28 10:06:00|112.22|110.42|112.22|110.42|112.22|110.42|112.22|110.42|1
1656410770000|2022-06-28 10:06:10|112.23|110.43|112.23|110.43|112.23|110.43|112.23|110.43|1
1656410780000|2022-06-28 10:06:20|112.24|110.44|112.24|110.44|112.24|110.44|112.23|110.43|5
1656410790000|2022-06-28 10:06:30|112.23|110.43|112.24|110.44|112.24|110.44|112.23|110.43|2
1656410810000|2022-06-28 10:06:50|112.25|110.45|112.26|110.46|112.26|110.46|112.25|110.45|2
1656410820000|2022-06-28 10:07:00|112.27|110.47|112.27|110.47|112.27|110.47|112.26|110.46|3
1656410850000|2022-06-28 10:07:30|112.26|110.46|112.23|110.43|112.26|110.46|112.23|110.43|4
1656410860000|2022-06-28 10:07:40|112.24|110.44|112.24|110.44|112.24|110.44|112.24|110.44|1
1656410880000|2022-06-28 10:08:00|112.25|110.45|112.25|110.45|112.26|110.46|112.25|110.45|3
1656410890000|2022-06-28 10:08:10|112.26|110.46|112.26|110.46|112.26|110.46|112.26|110.46|1
1656410900000|2022-06-28 10:08:20|112.25|110.45|112.25|110.45|112.25|110.45|112.25|110.45|1
1656410920000|2022-06-28 10:08:40|112.26|110.46|112.25|110.45|112.26|110.46|112.25|110.45|4
1656410930000|2022-06-28 10:08:50|112.26|110.46|112.24|110.44|112.26|110.46|112.24|110.44|2
1656410940000|2022-06-28 10:09:00|112.17|110.37|112.17|110.37|112.17|110.37|112.17|110.37|1
1656410950000|2022-06-28 10:09:10|112.18|110.38|112.18|110.38|112.18|110.38|112.18|110.38|1
1656410980000|2022-06-28 10:09:40|112.17|110.37|112.17|110.37|112.17|110.37|112.15|110.35|7
1656411000000|2022-06-28 10:10:00|112.19|110.39|112.19|110.39|112.19|110.39|112.19|110.39|1
1656411010000|2022-06-28 10:10:10|112.18|110.38|112.17|110.37|112.19|110.39|112.17|110.37|7
1656411020000|2022-06-28 10:10:20|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1656411030000|2022-06-28 10:10:30|112.17|110.37|112.17|110.37|112.17|110.37|112.17|110.37|1
1656411100000|2022-06-28 10:11:40|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1656411110000|2022-06-28 10:11:50|112.17|110.37|112.17|110.37|112.17|110.37|112.17|110.37|1
1656411120000|2022-06-28 10:12:00|112.16|110.36|112.13|110.33|112.16|110.36|112.11|110.31|8
1656411130000|2022-06-28 10:12:10|112.12|110.32|112.13|110.33|112.13|110.33|112.12|110.32|2
1656411140000|2022-06-28 10:12:20|112.12|110.32|112.04|110.24|112.12|110.32|112.03|110.23|7
1656411150000|2022-06-28 10:12:30|112.02|110.22|111.98|110.18|112.02|110.22|111.96|110.16|8
1656411160000|2022-06-28 10:12:40|111.99|110.19|112.08|110.28|112.09|110.29|111.99|110.19|11
1656411170000|2022-06-28 10:12:50|112.09|110.29|112.1|110.3|112.11|110.31|112.08|110.28|10
1656411180000|2022-06-28 10:13:00|112.11|110.31|112.13|110.33|112.14|110.34|112.1|110.3|7
1656411190000|2022-06-28 10:13:10|112.14|110.34|112.14|110.34|112.14|110.34|112.14|110.34|1
1656411210000|2022-06-28 10:13:30|112.13|110.33|112.14|110.34|112.14|110.34|112.13|110.33|2
1656411220000|2022-06-28 10:13:40|112.15|110.35|112.25|110.45|112.33|110.53|112.15|110.35|11
1656411230000|2022-06-28 10:13:50|112.26|110.46|112.28|110.48|112.29|110.49|112.26|110.46|7
1656411240000|2022-06-28 10:14:00|112.3|110.5|112.34|110.54|112.34|110.54|112.3|110.5|13
1656411250000|2022-06-28 10:14:10|112.33|110.53|112.35|110.55|112.35|110.55|112.33|110.53|5
1656411260000|2022-06-28 10:14:20|112.34|110.54|112.35|110.55|112.35|110.55|112.34|110.54|2
1656411270000|2022-06-28 10:14:30|112.36|110.56|112.31|110.51|112.37|110.57|112.31|110.51|4
1656411280000|2022-06-28 10:14:40|112.33|110.53|112.37|110.57|112.37|110.57|112.33|110.53|5
1656411290000|2022-06-28 10:14:50|112.36|110.56|112.36|110.56|112.36|110.56|112.36|110.56|1
1656411300000|2022-06-28 10:15:00|112.35|110.55|112.34|110.54|112.35|110.55|112.34|110.54|2
1656411310000|2022-06-28 10:15:10|112.35|110.55|112.36|110.56|112.36|110.56|112.35|110.55|2
1656411320000|2022-06-28 10:15:20|112.37|110.57|112.38|110.58|112.38|110.58|112.37|110.57|2
1656411330000|2022-06-28 10:15:30|112.39|110.59|112.4|110.6|112.4|110.6|112.39|110.59|2
1656411340000|2022-06-28 10:15:40|112.38|110.58|112.41|110.61|112.54|110.74|112.38|110.58|10
1656411350000|2022-06-28 10:15:50|112.42|110.62|112.42|110.62|112.43|110.63|112.42|110.62|3
1656411360000|2022-06-28 10:16:00|112.41|110.61|112.3|110.5|112.41|110.61|112.26|110.46|13
1656411370000|2022-06-28 10:16:10|112.29|110.49|112.33|110.53|112.34|110.54|112.29|110.49|8
1656411380000|2022-06-28 10:16:20|112.32|110.52|112.32|110.52|112.32|110.52|112.32|110.52|1
1656411390000|2022-06-28 10:16:30|112.31|110.51|112.32|110.52|112.32|110.52|112.31|110.51|2
1656411400000|2022-06-28 10:16:40|112.33|110.53|112.43|110.63|112.43|110.63|112.32|110.52|9
1656411410000|2022-06-28 10:16:50|112.44|110.64|112.41|110.61|112.44|110.64|112.4|110.6|11
1656411420000|2022-06-28 10:17:00|112.42|110.62|112.42|110.62|112.42|110.62|112.42|110.62|1
1656411430000|2022-06-28 10:17:10|112.43|110.63|112.45|110.65|112.46|110.66|112.43|110.63|4
1656411440000|2022-06-28 10:17:20|112.46|110.66|112.47|110.67|112.48|110.68|112.46|110.66|4
1656411450000|2022-06-28 10:17:30|112.46|110.66|112.41|110.61|112.46|110.66|112.41|110.61|6
1656411460000|2022-06-28 10:17:40|112.4|110.6|112.42|110.62|112.43|110.63|112.4|110.6|7
1656411470000|2022-06-28 10:17:50|112.44|110.64|112.44|110.64|112.45|110.65|112.42|110.62|7
1656411480000|2022-06-28 10:18:00|112.45|110.65|112.44|110.64|112.45|110.65|112.44|110.64|2
1656411490000|2022-06-28 10:18:10|112.45|110.65|112.44|110.64|112.48|110.68|112.44|110.64|6
1656411500000|2022-06-28 10:18:20|112.45|110.65|112.55|110.75|112.55|110.75|112.44|110.64|11
1656411510000|2022-06-28 10:18:30|112.54|110.74|112.54|110.74|112.54|110.74|112.54|110.74|1
1656411520000|2022-06-28 10:18:40|112.52|110.72|112.51|110.71|112.52|110.72|112.47|110.67|10
1656411530000|2022-06-28 10:18:50|112.53|110.73|112.52|110.72|112.53|110.73|112.52|110.72|2
1656411540000|2022-06-28 10:19:00|112.51|110.71|112.5|110.7|112.51|110.71|112.5|110.7|4
1656411560000|2022-06-28 10:19:20|112.49|110.69|112.5|110.7|112.5|110.7|112.49|110.69|2
1656411570000|2022-06-28 10:19:30|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|1
1656411580000|2022-06-28 10:19:40|112.52|110.72|112.55|110.75|112.55|110.75|112.52|110.72|4
1656411590000|2022-06-28 10:19:50|112.54|110.74|112.55|110.75|112.56|110.76|112.54|110.74|5
1656411600000|2022-06-28 10:20:00|112.54|110.74|112.54|110.74|112.54|110.74|112.54|110.74|1
1656411610000|2022-06-28 10:20:10|112.52|110.72|112.54|110.74|112.54|110.74|112.52|110.72|5
1656411620000|2022-06-28 10:20:20|112.55|110.75|112.56|110.76|112.57|110.77|112.55|110.75|6
1656411630000|2022-06-28 10:20:30|112.57|110.77|112.6|110.8|112.64|110.84|112.56|110.76|14
1656411640000|2022-06-28 10:20:40|112.61|110.81|112.58|110.78|112.62|110.82|112.57|110.77|5
1656411650000|2022-06-28 10:20:50|112.57|110.77|112.54|110.74|112.57|110.77|112.54|110.74|3
1656411660000|2022-06-28 10:21:00|112.52|110.72|112.5|110.7|112.52|110.72|112.49|110.69|7
1656411670000|2022-06-28 10:21:10|112.49|110.69|112.53|110.73|112.53|110.73|112.47|110.67|6
1656411690000|2022-06-28 10:21:30|112.52|110.72|112.51|110.71|112.53|110.73|112.51|110.71|4
1656411700000|2022-06-28 10:21:40|112.5|110.7|112.47|110.67|112.5|110.7|112.47|110.67|14
1656411710000|2022-06-28 10:21:50|112.48|110.68|112.49|110.69|112.49|110.69|112.47|110.67|6
1656411720000|2022-06-28 10:22:00|112.48|110.68|112.48|110.68|112.49|110.69|112.48|110.68|3
1656411730000|2022-06-28 10:22:10|112.46|110.66|112.46|110.66|112.49|110.69|112.46|110.66|6
1656411740000|2022-06-28 10:22:20|112.47|110.67|112.49|110.69|112.49|110.69|112.47|110.67|3
1656411750000|2022-06-28 10:22:30|112.5|110.7|112.57|110.77|112.58|110.78|112.5|110.7|10
1656411770000|2022-06-28 10:22:50|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656411780000|2022-06-28 10:23:00|112.58|110.78|112.57|110.77|112.58|110.78|112.57|110.77|2
1656411790000|2022-06-28 10:23:10|112.56|110.76|112.57|110.77|112.57|110.77|112.56|110.76|4
1656411800000|2022-06-28 10:23:20|112.58|110.78|112.66|110.86|112.67|110.87|112.58|110.78|14
1656411810000|2022-06-28 10:23:30|112.67|110.87|112.63|110.83|112.68|110.88|112.63|110.83|10
1656411820000|2022-06-28 10:23:40|112.66|110.86|112.65|110.85|112.66|110.86|112.64|110.84|4
1656411840000|2022-06-28 10:24:00|112.64|110.84|112.64|110.84|112.64|110.84|112.64|110.84|1
1656411850000|2022-06-28 10:24:10|112.63|110.83|112.52|110.72|112.63|110.83|112.52|110.72|8
1656411860000|2022-06-28 10:24:20|112.5|110.7|112.46|110.66|112.5|110.7|112.46|110.66|4
1656411870000|2022-06-28 10:24:30|112.47|110.67|112.48|110.68|112.49|110.69|112.45|110.65|8
1656411880000|2022-06-28 10:24:40|112.49|110.69|112.48|110.68|112.49|110.69|112.48|110.68|2
1656411890000|2022-06-28 10:24:50|112.47|110.67|112.46|110.66|112.47|110.67|112.45|110.65|4
1656411900000|2022-06-28 10:25:00|112.45|110.65|112.45|110.65|112.47|110.67|112.44|110.64|6
1656411910000|2022-06-28 10:25:10|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|2
1656411930000|2022-06-28 10:25:30|112.48|110.68|112.47|110.67|112.48|110.68|112.47|110.67|2
1656411940000|2022-06-28 10:25:40|112.48|110.68|112.46|110.66|112.48|110.68|112.46|110.66|5
1656411950000|2022-06-28 10:25:50|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|4
1656411960000|2022-06-28 10:26:00|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|2
1656411970000|2022-06-28 10:26:10|112.48|110.68|112.48|110.68|112.48|110.68|112.46|110.66|5
1656411980000|2022-06-28 10:26:20|112.49|110.69|112.48|110.68|112.49|110.69|112.48|110.68|2
1656411990000|2022-06-28 10:26:30|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656412020000|2022-06-28 10:27:00|112.46|110.66|112.44|110.64|112.46|110.66|112.44|110.64|3
1656412030000|2022-06-28 10:27:10|112.43|110.63|112.39|110.59|112.43|110.63|112.39|110.59|4
1656412040000|2022-06-28 10:27:20|112.41|110.61|112.36|110.56|112.41|110.61|112.32|110.52|8
1656412050000|2022-06-28 10:27:30|112.38|110.58|112.35|110.55|112.38|110.58|112.34|110.54|8
1656412060000|2022-06-28 10:27:40|112.36|110.56|112.35|110.55|112.36|110.56|112.35|110.55|4
1656412070000|2022-06-28 10:27:50|112.36|110.56|112.4|110.6|112.4|110.6|112.35|110.55|7
1656412080000|2022-06-28 10:28:00|112.39|110.59|112.4|110.6|112.42|110.62|112.39|110.59|5
1656412090000|2022-06-28 10:28:10|112.39|110.59|112.38|110.58|112.39|110.59|112.38|110.58|2
1656412100000|2022-06-28 10:28:20|112.34|110.54|112.36|110.56|112.36|110.56|112.34|110.54|3
1656412110000|2022-06-28 10:28:30|112.35|110.55|112.34|110.54|112.35|110.55|112.34|110.54|2
1656412120000|2022-06-28 10:28:40|112.33|110.53|112.34|110.54|112.34|110.54|112.32|110.52|4
1656412130000|2022-06-28 10:28:50|112.33|110.53|112.3|110.5|112.33|110.53|112.3|110.5|4
1656412140000|2022-06-28 10:29:00|112.29|110.49|112.31|110.51|112.31|110.51|112.29|110.49|4
1656412150000|2022-06-28 10:29:10|112.3|110.5|112.34|110.54|112.36|110.56|112.3|110.5|6
1656412160000|2022-06-28 10:29:20|112.33|110.53|112.3|110.5|112.33|110.53|112.3|110.5|4
1656412170000|2022-06-28 10:29:30|112.31|110.51|112.31|110.51|112.31|110.51|112.31|110.51|1
1656412180000|2022-06-28 10:29:40|112.33|110.53|112.33|110.53|112.34|110.54|112.31|110.51|7
1656412190000|2022-06-28 10:29:50|112.32|110.52|112.33|110.53|112.35|110.55|112.32|110.52|6
1656412200000|2022-06-28 10:30:00|112.34|110.54|112.35|110.55|112.36|110.56|112.33|110.53|7
1656412210000|2022-06-28 10:30:10|112.36|110.56|112.38|110.58|112.38|110.58|112.35|110.55|6
1656412220000|2022-06-28 10:30:20|112.37|110.57|112.37|110.57|112.38|110.58|112.37|110.57|5
1656412240000|2022-06-28 10:30:40|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|2
1656412250000|2022-06-28 10:30:50|112.36|110.56|112.36|110.56|112.37|110.57|112.36|110.56|3
1656412260000|2022-06-28 10:31:00|112.35|110.55|112.35|110.55|112.35|110.55|112.34|110.54|5
1656412270000|2022-06-28 10:31:10|112.36|110.56|112.38|110.58|112.38|110.58|112.36|110.56|2
1656412280000|2022-06-28 10:31:20|112.42|110.62|112.44|110.64|112.44|110.64|112.41|110.61|5
1656412290000|2022-06-28 10:31:30|112.45|110.65|112.52|110.72|112.52|110.72|112.45|110.65|7
1656412300000|2022-06-28 10:31:40|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656412310000|2022-06-28 10:31:50|112.52|110.72|112.45|110.65|112.52|110.72|112.45|110.65|5
1656412320000|2022-06-28 10:32:00|112.46|110.66|112.47|110.67|112.47|110.67|112.45|110.65|4
1656412330000|2022-06-28 10:32:10|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|4
1656412340000|2022-06-28 10:32:20|112.46|110.66|112.46|110.66|112.46|110.66|112.45|110.65|3
1656412350000|2022-06-28 10:32:30|112.45|110.65|112.49|110.69|112.49|110.69|112.45|110.65|4
1656412360000|2022-06-28 10:32:40|112.48|110.68|112.45|110.65|112.48|110.68|112.45|110.65|3
1656412380000|2022-06-28 10:33:00|112.46|110.66|112.46|110.66|112.46|110.66|112.45|110.65|3
1656412390000|2022-06-28 10:33:10|112.45|110.65|112.45|110.65|112.46|110.66|112.44|110.64|4
1656412400000|2022-06-28 10:33:20|112.44|110.64|112.44|110.64|112.45|110.65|112.44|110.64|3
1656412410000|2022-06-28 10:33:30|112.45|110.65|112.45|110.65|112.45|110.65|112.44|110.64|3
1656412420000|2022-06-28 10:33:40|112.44|110.64|112.47|110.67|112.47|110.67|112.44|110.64|5
1656412430000|2022-06-28 10:33:50|112.46|110.66|112.51|110.71|112.51|110.71|112.46|110.66|6
1656412450000|2022-06-28 10:34:10|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|8
1656412460000|2022-06-28 10:34:20|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|2
1656412470000|2022-06-28 10:34:30|112.46|110.66|112.48|110.68|112.5|110.7|112.46|110.66|6
1656412480000|2022-06-28 10:34:40|112.47|110.67|112.47|110.67|112.48|110.68|112.47|110.67|3
1656412490000|2022-06-28 10:34:50|112.51|110.71|112.44|110.64|112.51|110.71|112.42|110.62|11
1656412500000|2022-06-28 10:35:00|112.46|110.66|112.46|110.66|112.47|110.67|112.45|110.65|7
1656412510000|2022-06-28 10:35:10|112.45|110.65|112.43|110.63|112.46|110.66|112.43|110.63|6
1656412520000|2022-06-28 10:35:20|112.44|110.64|112.44|110.64|112.44|110.64|112.44|110.64|1
1656412530000|2022-06-28 10:35:30|112.43|110.63|112.46|110.66|112.46|110.66|112.42|110.62|5
1656412540000|2022-06-28 10:35:40|112.45|110.65|112.45|110.65|112.45|110.65|112.44|110.64|3
1656412550000|2022-06-28 10:35:50|112.44|110.64|112.44|110.64|112.45|110.65|112.44|110.64|3
1656412560000|2022-06-28 10:36:00|112.43|110.63|112.43|110.63|112.43|110.63|112.43|110.63|1
1656412570000|2022-06-28 10:36:10|112.42|110.62|112.43|110.63|112.44|110.64|112.42|110.62|3
1656412580000|2022-06-28 10:36:20|112.42|110.62|112.44|110.64|112.44|110.64|112.42|110.62|3
1656412590000|2022-06-28 10:36:30|112.42|110.62|112.4|110.6|112.42|110.62|112.4|110.6|5
1656412600000|2022-06-28 10:36:40|112.44|110.64|112.43|110.63|112.44|110.64|112.42|110.62|4
1656412610000|2022-06-28 10:36:50|112.42|110.62|112.41|110.61|112.42|110.62|112.41|110.61|4
1656412620000|2022-06-28 10:37:00|112.4|110.6|112.41|110.61|112.41|110.61|112.4|110.6|2
1656412640000|2022-06-28 10:37:20|112.4|110.6|112.4|110.6|112.41|110.61|112.4|110.6|7
1656412650000|2022-06-28 10:37:30|112.41|110.61|112.41|110.61|112.42|110.62|112.4|110.6|7
1656412670000|2022-06-28 10:37:50|112.37|110.57|112.35|110.55|112.37|110.57|112.35|110.55|2
1656412680000|2022-06-28 10:38:00|112.36|110.56|112.36|110.56|112.37|110.57|112.36|110.56|3
1656412690000|2022-06-28 10:38:10|112.35|110.55|112.35|110.55|112.36|110.56|112.34|110.54|7
1656412700000|2022-06-28 10:38:20|112.34|110.54|112.34|110.54|112.35|110.55|112.34|110.54|3
1656412710000|2022-06-28 10:38:30|112.35|110.55|112.38|110.58|112.38|110.58|112.35|110.55|3
1656412720000|2022-06-28 10:38:40|112.37|110.57|112.37|110.57|112.39|110.59|112.35|110.55|7
1656412730000|2022-06-28 10:38:50|112.38|110.58|112.36|110.56|112.39|110.59|112.36|110.56|5
1656412740000|2022-06-28 10:39:00|112.37|110.57|112.33|110.53|112.37|110.57|112.32|110.52|6
1656412750000|2022-06-28 10:39:10|112.32|110.52|112.31|110.51|112.32|110.52|112.31|110.51|4
1656412760000|2022-06-28 10:39:20|112.32|110.52|112.31|110.51|112.32|110.52|112.31|110.51|2
1656412770000|2022-06-28 10:39:30|112.3|110.5|112.27|110.47|112.3|110.5|112.27|110.47|2
1656412780000|2022-06-28 10:39:40|112.26|110.46|112.27|110.47|112.27|110.47|112.26|110.46|6
1656412790000|2022-06-28 10:39:50|112.26|110.46|112.27|110.47|112.27|110.47|112.23|110.43|9
1656412800000|2022-06-28 10:40:00|112.29|110.49|112.26|110.46|112.29|110.49|112.26|110.46|4
1656412810000|2022-06-28 10:40:10|112.27|110.47|112.27|110.47|112.28|110.48|112.26|110.46|4
1656412820000|2022-06-28 10:40:20|112.26|110.46|112.28|110.48|112.29|110.49|112.26|110.46|5
1656412830000|2022-06-28 10:40:30|112.27|110.47|112.29|110.49|112.29|110.49|112.27|110.47|3
1656412840000|2022-06-28 10:40:40|112.28|110.48|112.33|110.53|112.33|110.53|112.28|110.48|3
1656412850000|2022-06-28 10:40:50|112.32|110.52|112.32|110.52|112.33|110.53|112.32|110.52|3
1656412860000|2022-06-28 10:41:00|112.33|110.53|112.29|110.49|112.33|110.53|112.29|110.49|5
1656412870000|2022-06-28 10:41:10|112.28|110.48|112.28|110.48|112.3|110.5|112.28|110.48|6
1656412880000|2022-06-28 10:41:20|112.27|110.47|112.27|110.47|112.28|110.48|112.27|110.47|5
1656412890000|2022-06-28 10:41:30|112.28|110.48|112.27|110.47|112.28|110.48|112.27|110.47|2
1656412920000|2022-06-28 10:42:00|112.26|110.46|112.27|110.47|112.28|110.48|112.26|110.46|3
1656412930000|2022-06-28 10:42:10|112.28|110.48|112.27|110.47|112.28|110.48|112.27|110.47|8
1656412940000|2022-06-28 10:42:20|112.28|110.48|112.28|110.48|112.29|110.49|112.27|110.47|4
1656412960000|2022-06-28 10:42:40|112.27|110.47|112.28|110.48|112.28|110.48|112.27|110.47|2
1656412970000|2022-06-28 10:42:50|112.29|110.49|112.31|110.51|112.34|110.54|112.29|110.49|5
1656412980000|2022-06-28 10:43:00|112.32|110.52|112.3|110.5|112.32|110.52|112.3|110.5|7
1656412990000|2022-06-28 10:43:10|112.31|110.51|112.31|110.51|112.31|110.51|112.31|110.51|1
1656413000000|2022-06-28 10:43:20|112.3|110.5|112.3|110.5|112.3|110.5|112.29|110.49|3
1656413010000|2022-06-28 10:43:30|112.29|110.49|112.29|110.49|112.3|110.5|112.29|110.49|3
1656413020000|2022-06-28 10:43:40|112.31|110.51|112.29|110.49|112.31|110.51|112.28|110.48|7
1656413030000|2022-06-28 10:43:50|112.28|110.48|112.28|110.48|112.3|110.5|112.28|110.48|5
1656413040000|2022-06-28 10:44:00|112.29|110.49|112.26|110.46|112.29|110.49|112.26|110.46|10
1656413050000|2022-06-28 10:44:10|112.2|110.4|112.02|110.22|112.2|110.4|111.96|110.16|16
1656413060000|2022-06-28 10:44:20|112.01|110.21|111.93|110.13|112.01|110.21|111.93|110.13|8
1656413070000|2022-06-28 10:44:30|111.92|110.12|111.94|110.14|111.96|110.16|111.92|110.12|8
1656413080000|2022-06-28 10:44:40|111.93|110.13|111.94|110.14|111.96|110.16|111.92|110.12|5
1656413090000|2022-06-28 10:44:50|111.93|110.13|111.73|109.93|111.93|110.13|111.73|109.93|12
1656413100000|2022-06-28 10:45:00|111.74|109.94|111.75|109.95|111.75|109.95|111.73|109.93|8
1656413110000|2022-06-28 10:45:10|111.78|109.98|111.78|109.98|111.83|110.03|111.76|109.96|12
1656413120000|2022-06-28 10:45:20|111.79|109.99|111.78|109.98|111.82|110.02|111.77|109.97|8
1656413130000|2022-06-28 10:45:30|111.79|109.99|111.82|110.02|111.82|110.02|111.78|109.98|5
1656413140000|2022-06-28 10:45:40|111.83|110.03|111.85|110.05|111.85|110.05|111.83|110.03|3
1656413150000|2022-06-28 10:45:50|111.86|110.06|111.86|110.06|111.87|110.07|111.85|110.05|7
1656413160000|2022-06-28 10:46:00|111.85|110.05|111.79|109.99|111.85|110.05|111.79|109.99|9
1656413170000|2022-06-28 10:46:10|111.8|110|111.85|110.05|111.85|110.05|111.8|110|5
1656413190000|2022-06-28 10:46:30|111.86|110.06|111.9|110.1|111.91|110.11|111.86|110.06|5
1656413200000|2022-06-28 10:46:40|111.91|110.11|111.92|110.12|111.92|110.12|111.9|110.1|9
1656413210000|2022-06-28 10:46:50|111.91|110.11|111.85|110.05|111.91|110.11|111.85|110.05|5
1656413220000|2022-06-28 10:47:00|111.86|110.06|111.88|110.08|111.88|110.08|111.85|110.05|5
1656413230000|2022-06-28 10:47:10|111.86|110.06|111.88|110.08|111.88|110.08|111.86|110.06|3
1656413240000|2022-06-28 10:47:20|111.89|110.09|111.9|110.1|111.9|110.1|111.89|110.09|4
1656413250000|2022-06-28 10:47:30|111.89|110.09|111.87|110.07|111.9|110.1|111.87|110.07|5
1656413260000|2022-06-28 10:47:40|111.86|110.06|111.84|110.04|111.87|110.07|111.84|110.04|4
1656413270000|2022-06-28 10:47:50|111.83|110.03|111.85|110.05|111.86|110.06|111.81|110.01|8
1656413280000|2022-06-28 10:48:00|111.84|110.04|111.84|110.04|111.85|110.05|111.83|110.03|7
1656413290000|2022-06-28 10:48:10|111.85|110.05|111.85|110.05|111.86|110.06|111.84|110.04|9
1656413300000|2022-06-28 10:48:20|111.86|110.06|111.85|110.05|111.86|110.06|111.85|110.05|6
1656413310000|2022-06-28 10:48:30|111.84|110.04|111.84|110.04|111.84|110.04|111.83|110.03|3
1656413320000|2022-06-28 10:48:40|111.83|110.03|111.83|110.03|111.84|110.04|111.83|110.03|3
1656413330000|2022-06-28 10:48:50|111.84|110.04|111.85|110.05|111.85|110.05|111.84|110.04|2
1656413340000|2022-06-28 10:49:00|111.86|110.06|111.85|110.05|111.86|110.06|111.85|110.05|2
1656413360000|2022-06-28 10:49:20|111.86|110.06|111.86|110.06|111.86|110.06|111.86|110.06|1
1656413370000|2022-06-28 10:49:30|111.87|110.07|111.94|110.14|111.94|110.14|111.87|110.07|4
1656413380000|2022-06-28 10:49:40|111.93|110.13|111.93|110.13|111.94|110.14|111.93|110.13|5
1656413390000|2022-06-28 10:49:50|111.92|110.12|111.92|110.12|111.93|110.13|111.92|110.12|3
1656413400000|2022-06-28 10:50:00|111.93|110.13|111.93|110.13|111.94|110.14|111.93|110.13|3
1656413410000|2022-06-28 10:50:10|111.9|110.1|111.88|110.08|111.9|110.1|111.88|110.08|2
1656413420000|2022-06-28 10:50:20|111.89|110.09|111.87|110.07|111.89|110.09|111.87|110.07|2
1656413430000|2022-06-28 10:50:30|111.88|110.08|111.88|110.08|111.91|110.11|111.88|110.08|6
1656413440000|2022-06-28 10:50:40|111.87|110.07|111.83|110.03|111.87|110.07|111.83|110.03|3
1656413450000|2022-06-28 10:50:50|111.84|110.04|111.85|110.05|111.86|110.06|111.83|110.03|8
1656413460000|2022-06-28 10:51:00|111.86|110.06|111.91|110.11|111.91|110.11|111.86|110.06|7
1656413470000|2022-06-28 10:51:10|111.9|110.1|111.86|110.06|111.91|110.11|111.85|110.05|12
1656413490000|2022-06-28 10:51:30|111.85|110.05|111.85|110.05|111.85|110.05|111.85|110.05|1
1656413500000|2022-06-28 10:51:40|111.89|110.09|111.89|110.09|111.9|110.1|111.89|110.09|3
1656413510000|2022-06-28 10:51:50|111.9|110.1|111.94|110.14|111.94|110.14|111.9|110.1|7
1656413520000|2022-06-28 10:52:00|111.93|110.13|111.98|110.18|111.98|110.18|111.93|110.13|7
1656413530000|2022-06-28 10:52:10|111.97|110.17|111.97|110.17|111.97|110.17|111.95|110.15|4
1656413540000|2022-06-28 10:52:20|111.96|110.16|111.96|110.16|111.97|110.17|111.96|110.16|3
1656413550000|2022-06-28 10:52:30|111.95|110.15|111.96|110.16|111.96|110.16|111.95|110.15|2
1656413560000|2022-06-28 10:52:40|111.95|110.15|111.95|110.15|111.95|110.15|111.95|110.15|1
1656413570000|2022-06-28 10:52:50|111.96|110.16|111.91|110.11|111.96|110.16|111.9|110.1|9
1656413580000|2022-06-28 10:53:00|111.92|110.12|111.96|110.16|111.96|110.16|111.92|110.12|3
1656413590000|2022-06-28 10:53:10|111.97|110.17|111.97|110.17|112.01|110.21|111.96|110.16|10
1656413600000|2022-06-28 10:53:20|111.95|110.15|111.94|110.14|111.95|110.15|111.94|110.14|2
1656413610000|2022-06-28 10:53:30|111.95|110.15|111.83|110.03|111.95|110.15|111.82|110.02|6
1656413630000|2022-06-28 10:53:50|111.82|110.02|111.82|110.02|111.83|110.03|111.81|110.01|4
1656413660000|2022-06-28 10:54:20|111.85|110.05|111.85|110.05|111.85|110.05|111.85|110.05|1
1656413670000|2022-06-28 10:54:30|111.86|110.06|111.91|110.11|111.91|110.11|111.86|110.06|7
1656413680000|2022-06-28 10:54:40|111.92|110.12|111.93|110.13|111.93|110.13|111.92|110.12|2
1656413690000|2022-06-28 10:54:50|111.92|110.12|111.92|110.12|111.92|110.12|111.91|110.11|3
1656413700000|2022-06-28 10:55:00|111.93|110.13|111.91|110.11|111.93|110.13|111.91|110.11|7
1656413710000|2022-06-28 10:55:10|111.9|110.1|111.94|110.14|111.94|110.14|111.9|110.1|9
1656413720000|2022-06-28 10:55:20|111.95|110.15|111.94|110.14|111.95|110.15|111.94|110.14|2
1656413730000|2022-06-28 10:55:30|111.93|110.13|111.94|110.14|111.95|110.15|111.93|110.13|8
1656413740000|2022-06-28 10:55:40|111.95|110.15|111.95|110.15|111.95|110.15|111.94|110.14|5
1656413750000|2022-06-28 10:55:50|111.94|110.14|111.95|110.15|111.95|110.15|111.94|110.14|4
1656413760000|2022-06-28 10:56:00|111.94|110.14|111.95|110.15|111.95|110.15|111.94|110.14|2
1656413770000|2022-06-28 10:56:10|111.94|110.14|111.94|110.14|111.94|110.14|111.94|110.14|1
1656413780000|2022-06-28 10:56:20|111.95|110.15|111.95|110.15|111.96|110.16|111.95|110.15|3
1656413790000|2022-06-28 10:56:30|111.96|110.16|112.03|110.23|112.03|110.23|111.96|110.16|5
1656413800000|2022-06-28 10:56:40|112.02|110.22|112.01|110.21|112.02|110.22|112|110.2|3
1656413830000|2022-06-28 10:57:10|112.02|110.22|112.11|110.31|112.11|110.31|112.02|110.22|6
1656413840000|2022-06-28 10:57:20|112.12|110.32|112.1|110.3|112.12|110.32|112.09|110.29|5
1656413850000|2022-06-28 10:57:30|112.12|110.32|112.12|110.32|112.13|110.33|112.11|110.31|7
1656413860000|2022-06-28 10:57:40|112.11|110.31|112.12|110.32|112.12|110.32|112.11|110.31|2
1656413870000|2022-06-28 10:57:50|112.11|110.31|112.05|110.25|112.11|110.31|112.04|110.24|9
1656413880000|2022-06-28 10:58:00|112.04|110.24|112.07|110.27|112.07|110.27|112.03|110.23|6
1656413890000|2022-06-28 10:58:10|112.06|110.26|112.11|110.31|112.11|110.31|112.05|110.25|9
1656413900000|2022-06-28 10:58:20|112.12|110.32|112.11|110.31|112.12|110.32|112.11|110.31|4
1656413910000|2022-06-28 10:58:30|112.12|110.32|112.1|110.3|112.12|110.32|112.09|110.29|11
1656413920000|2022-06-28 10:58:40|112.09|110.29|112.05|110.25|112.09|110.29|112.05|110.25|3
1656413930000|2022-06-28 10:58:50|112.04|110.24|112.05|110.25|112.06|110.26|112.04|110.24|4
1656413940000|2022-06-28 10:59:00|112.06|110.26|112.06|110.26|112.06|110.26|112.05|110.25|5
1656413950000|2022-06-28 10:59:10|112.07|110.27|112.1|110.3|112.12|110.32|112.06|110.26|9
1656413960000|2022-06-28 10:59:20|112.09|110.29|112.08|110.28|112.1|110.3|112.07|110.27|7
1656413970000|2022-06-28 10:59:30|112.1|110.3|112.09|110.29|112.1|110.3|112.09|110.29|2
1656413980000|2022-06-28 10:59:40|112.1|110.3|112.12|110.32|112.12|110.32|112.1|110.3|3
1656413990000|2022-06-28 10:59:50|112.13|110.33|112.13|110.33|112.13|110.33|112.12|110.32|3
1656414010000|2022-06-28 11:00:10|112.15|110.35|112.15|110.35|112.15|110.35|112.15|110.35|1
1656414020000|2022-06-28 11:00:20|112.14|110.34|112.15|110.35|112.15|110.35|112.14|110.34|2
1656414030000|2022-06-28 11:00:30|112.14|110.34|112.15|110.35|112.15|110.35|112.14|110.34|2
1656414040000|2022-06-28 11:00:40|112.14|110.34|112.08|110.28|112.14|110.34|112.07|110.27|6
1656414050000|2022-06-28 11:00:50|112.07|110.27|112.07|110.27|112.08|110.28|112.07|110.27|5
1656414060000|2022-06-28 11:01:00|112.06|110.26|111.94|110.14|112.06|110.26|111.94|110.14|8
1656414070000|2022-06-28 11:01:10|111.95|110.15|111.94|110.14|111.95|110.15|111.94|110.14|2
1656414090000|2022-06-28 11:01:30|111.95|110.15|111.95|110.15|111.96|110.16|111.95|110.15|3
1656414100000|2022-06-28 11:01:40|111.94|110.14|111.95|110.15|111.96|110.16|111.94|110.14|4
1656414110000|2022-06-28 11:01:50|111.96|110.16|111.95|110.15|111.96|110.16|111.95|110.15|2
1656414120000|2022-06-28 11:02:00|111.96|110.16|111.96|110.16|111.96|110.16|111.96|110.16|1
1656414130000|2022-06-28 11:02:10|111.97|110.17|111.96|110.16|111.98|110.18|111.96|110.16|4
1656414140000|2022-06-28 11:02:20|111.97|110.17|111.97|110.17|111.97|110.17|111.96|110.16|3
1656414150000|2022-06-28 11:02:30|111.96|110.16|111.97|110.17|111.97|110.17|111.95|110.15|4
1656414160000|2022-06-28 11:02:40|111.96|110.16|111.92|110.12|111.96|110.16|111.92|110.12|5
1656414170000|2022-06-28 11:02:50|111.9|110.1|111.92|110.12|111.92|110.12|111.9|110.1|2
1656414180000|2022-06-28 11:03:00|111.94|110.14|111.94|110.14|111.94|110.14|111.94|110.14|1
1656414200000|2022-06-28 11:03:20|111.95|110.15|111.94|110.14|111.95|110.15|111.94|110.14|2
1656414220000|2022-06-28 11:03:40|111.92|110.12|111.93|110.13|111.93|110.13|111.92|110.12|2
1656414230000|2022-06-28 11:03:50|111.91|110.11|111.8|110|111.91|110.11|111.8|110|6
1656414240000|2022-06-28 11:04:00|111.81|110.01|111.84|110.04|111.86|110.06|111.81|110.01|15
1656414250000|2022-06-28 11:04:10|111.83|110.03|111.83|110.03|111.84|110.04|111.82|110.02|13
1656414260000|2022-06-28 11:04:20|111.79|109.99|111.69|109.89|111.82|110.02|111.67|109.87|23
1656414270000|2022-06-28 11:04:30|111.68|109.88|111.83|110.03|111.83|110.03|111.67|109.87|18
1656414280000|2022-06-28 11:04:40|111.82|110.02|111.83|110.03|111.84|110.04|111.81|110.01|15
1656414290000|2022-06-28 11:04:50|111.82|110.02|111.75|109.95|111.83|110.03|111.75|109.95|20
1656414300000|2022-06-28 11:05:00|111.76|109.96|111.83|110.03|111.83|110.03|111.74|109.94|16
1656414310000|2022-06-28 11:05:10|111.82|110.02|111.83|110.03|111.84|110.04|111.82|110.02|4
1656414320000|2022-06-28 11:05:20|111.82|110.02|111.8|110|111.83|110.03|111.73|109.93|12
1656414330000|2022-06-28 11:05:30|111.79|109.99|111.83|110.03|111.83|110.03|111.78|109.98|10
1656414340000|2022-06-28 11:05:40|111.84|110.04|111.84|110.04|111.84|110.04|111.82|110.02|7
1656414350000|2022-06-28 11:05:50|111.83|110.03|111.84|110.04|111.84|110.04|111.83|110.03|2
1656414360000|2022-06-28 11:06:00|111.83|110.03|111.75|109.95|111.84|110.04|111.73|109.93|10
1656414370000|2022-06-28 11:06:10|111.73|109.93|111.73|109.93|111.74|109.94|111.72|109.92|4
1656414380000|2022-06-28 11:06:20|111.72|109.92|111.73|109.93|111.73|109.93|111.72|109.92|2
1656414390000|2022-06-28 11:06:30|111.75|109.95|111.75|109.95|111.76|109.96|111.73|109.93|11
1656414400000|2022-06-28 11:06:40|111.74|109.94|111.73|109.93|111.75|109.95|111.73|109.93|4
1656414410000|2022-06-28 11:06:50|111.72|109.92|111.71|109.91|111.72|109.92|111.69|109.89|6
1656414420000|2022-06-28 11:07:00|111.7|109.9|111.71|109.91|111.71|109.91|111.7|109.9|2
1656414430000|2022-06-28 11:07:10|111.7|109.9|111.63|109.83|111.7|109.9|111.63|109.83|10
1656414440000|2022-06-28 11:07:20|111.62|109.82|111.59|109.79|111.62|109.82|111.58|109.78|8
1656414450000|2022-06-28 11:07:30|111.6|109.8|111.46|109.66|111.6|109.8|111.46|109.66|16
1656414460000|2022-06-28 11:07:40|111.47|109.67|111.64|109.84|111.66|109.86|111.46|109.66|18
1656414470000|2022-06-28 11:07:50|111.63|109.83|111.84|110.04|111.92|110.12|111.62|109.82|24
1656414480000|2022-06-28 11:08:00|111.83|110.03|111.76|109.96|111.83|110.03|111.71|109.91|22
1656414490000|2022-06-28 11:08:10|111.74|109.94|111.75|109.95|111.76|109.96|111.73|109.93|7
1656414500000|2022-06-28 11:08:20|111.74|109.94|111.77|109.97|111.77|109.97|111.74|109.94|6
1656414510000|2022-06-28 11:08:30|111.76|109.96|111.7|109.9|111.76|109.96|111.66|109.86|11
1656414520000|2022-06-28 11:08:40|111.69|109.89|111.65|109.85|111.71|109.91|111.65|109.85|7
1656414530000|2022-06-28 11:08:50|111.64|109.84|111.63|109.83|111.64|109.84|111.55|109.75|8
1656414540000|2022-06-28 11:09:00|111.62|109.82|111.64|109.84|111.64|109.84|111.62|109.82|3
1656414550000|2022-06-28 11:09:10|111.66|109.86|111.75|109.95|111.75|109.95|111.66|109.86|5
1656414560000|2022-06-28 11:09:20|111.72|109.92|111.74|109.94|111.74|109.94|111.71|109.91|15
1656414570000|2022-06-28 11:09:30|111.73|109.93|111.74|109.94|111.74|109.94|111.73|109.93|6
1656414580000|2022-06-28 11:09:40|111.73|109.93|111.74|109.94|111.74|109.94|111.73|109.93|2
1656414590000|2022-06-28 11:09:50|111.75|109.95|111.78|109.98|111.78|109.98|111.75|109.95|2
1656414600000|2022-06-28 11:10:00|111.77|109.97|111.75|109.95|111.77|109.97|111.75|109.95|3
1656414610000|2022-06-28 11:10:10|111.77|109.97|111.76|109.96|111.77|109.97|111.76|109.96|2
1656414620000|2022-06-28 11:10:20|111.77|109.97|111.85|110.05|111.85|110.05|111.77|109.97|6
1656414630000|2022-06-28 11:10:30|111.86|110.06|111.92|110.12|111.92|110.12|111.85|110.05|7
1656414640000|2022-06-28 11:10:40|111.93|110.13|111.99|110.19|111.99|110.19|111.93|110.13|7
1656414650000|2022-06-28 11:10:50|111.98|110.18|112.02|110.22|112.02|110.22|111.98|110.18|5
1656414660000|2022-06-28 11:11:00|112.01|110.21|111.95|110.15|112.01|110.21|111.91|110.11|9
1656414670000|2022-06-28 11:11:10|111.93|110.13|111.94|110.14|111.94|110.14|111.91|110.11|5
1656414680000|2022-06-28 11:11:20|111.95|110.15|112|110.2|112.01|110.21|111.95|110.15|5
1656414690000|2022-06-28 11:11:30|111.99|110.19|111.95|110.15|111.99|110.19|111.93|110.13|8
1656414700000|2022-06-28 11:11:40|111.92|110.12|111.93|110.13|111.94|110.14|111.92|110.12|4
1656414710000|2022-06-28 11:11:50|111.92|110.12|111.91|110.11|111.92|110.12|111.91|110.11|2
1656414720000|2022-06-28 11:12:00|111.92|110.12|111.94|110.14|111.95|110.15|111.92|110.12|9
1656414730000|2022-06-28 11:12:10|111.93|110.13|111.92|110.12|111.94|110.14|111.92|110.12|4
1656414740000|2022-06-28 11:12:20|111.91|110.11|111.95|110.15|111.95|110.15|111.91|110.11|7
1656414750000|2022-06-28 11:12:30|111.94|110.14|111.92|110.12|111.94|110.14|111.92|110.12|3
1656414760000|2022-06-28 11:12:40|111.94|110.14|111.95|110.15|111.95|110.15|111.93|110.13|4
1656414770000|2022-06-28 11:12:50|111.94|110.14|111.95|110.15|111.95|110.15|111.94|110.14|2
1656414790000|2022-06-28 11:13:10|111.96|110.16|111.95|110.15|111.96|110.16|111.94|110.14|4
1656414800000|2022-06-28 11:13:20|111.96|110.16|111.96|110.16|111.96|110.16|111.95|110.15|3
1656414830000|2022-06-28 11:13:50|111.97|110.17|112.01|110.21|112.01|110.21|111.96|110.16|4
1656414840000|2022-06-28 11:14:00|112|110.2|111.96|110.16|112|110.2|111.95|110.15|8
1656414850000|2022-06-28 11:14:10|111.95|110.15|111.94|110.14|111.95|110.15|111.93|110.13|3
1656414860000|2022-06-28 11:14:20|111.95|110.15|111.95|110.15|111.95|110.15|111.95|110.15|1
1656414870000|2022-06-28 11:14:30|111.96|110.16|111.96|110.16|111.96|110.16|111.96|110.16|1
1656414880000|2022-06-28 11:14:40|111.95|110.15|111.95|110.15|111.95|110.15|111.95|110.15|1
1656414890000|2022-06-28 11:14:50|111.96|110.16|112.04|110.24|112.04|110.24|111.96|110.16|7
1656414900000|2022-06-28 11:15:00|112.03|110.23|112.02|110.22|112.03|110.23|112|110.2|9
1656414910000|2022-06-28 11:15:10|112.04|110.24|112.04|110.24|112.05|110.25|112.03|110.23|5
1656414920000|2022-06-28 11:15:20|112.05|110.25|112.06|110.26|112.08|110.28|112.05|110.25|8
1656414930000|2022-06-28 11:15:30|112.05|110.25|112.02|110.22|112.05|110.25|112.02|110.22|6
1656414940000|2022-06-28 11:15:40|112.03|110.23|112.01|110.21|112.03|110.23|112|110.2|9
1656414950000|2022-06-28 11:15:50|111.99|110.19|111.95|110.15|111.99|110.19|111.95|110.15|8
1656414960000|2022-06-28 11:16:00|111.94|110.14|111.86|110.06|111.94|110.14|111.86|110.06|8
1656414970000|2022-06-28 11:16:10|111.87|110.07|111.86|110.06|111.88|110.08|111.86|110.06|4
1656414980000|2022-06-28 11:16:20|111.85|110.05|111.84|110.04|111.85|110.05|111.84|110.04|2
1656414990000|2022-06-28 11:16:30|111.85|110.05|111.87|110.07|111.87|110.07|111.84|110.04|4
1656415000000|2022-06-28 11:16:40|111.86|110.06|111.83|110.03|111.86|110.06|111.83|110.03|3
1656415010000|2022-06-28 11:16:50|111.84|110.04|111.84|110.04|111.84|110.04|111.83|110.03|7
1656415020000|2022-06-28 11:17:00|111.86|110.06|111.86|110.06|111.87|110.07|111.85|110.05|6
1656415030000|2022-06-28 11:17:10|111.85|110.05|111.84|110.04|111.85|110.05|111.84|110.04|2
1656415040000|2022-06-28 11:17:20|111.85|110.05|111.82|110.02|111.85|110.05|111.82|110.02|3
1656415050000|2022-06-28 11:17:30|111.83|110.03|111.85|110.05|111.85|110.05|111.82|110.02|7
1656415060000|2022-06-28 11:17:40|111.86|110.06|111.83|110.03|111.87|110.07|111.83|110.03|6
1656415070000|2022-06-28 11:17:50|111.84|110.04|111.82|110.02|111.84|110.04|111.81|110.01|6
1656415080000|2022-06-28 11:18:00|111.88|110.08|111.87|110.07|111.89|110.09|111.87|110.07|4
1656415090000|2022-06-28 11:18:10|111.86|110.06|111.83|110.03|111.86|110.06|111.83|110.03|3
1656415100000|2022-06-28 11:18:20|111.84|110.04|111.83|110.03|111.84|110.04|111.83|110.03|2
1656415110000|2022-06-28 11:18:30|111.84|110.04|111.84|110.04|111.84|110.04|111.84|110.04|1
1656415120000|2022-06-28 11:18:40|111.83|110.03|111.83|110.03|111.85|110.05|111.83|110.03|5
1656415140000|2022-06-28 11:19:00|111.85|110.05|111.88|110.08|111.88|110.08|111.84|110.04|4
1656415150000|2022-06-28 11:19:10|111.87|110.07|111.86|110.06|111.87|110.07|111.85|110.05|5
1656415160000|2022-06-28 11:19:20|111.87|110.07|111.86|110.06|111.87|110.07|111.85|110.05|4
1656415170000|2022-06-28 11:19:30|111.85|110.05|111.86|110.06|111.88|110.08|111.85|110.05|12
1656415180000|2022-06-28 11:19:40|111.87|110.07|111.91|110.11|111.91|110.11|111.85|110.05|13
1656415190000|2022-06-28 11:19:50|111.92|110.12|111.92|110.12|111.92|110.12|111.92|110.12|1
1656415200000|2022-06-28 11:20:00|111.91|110.11|111.86|110.06|111.91|110.11|111.84|110.04|12
1656415210000|2022-06-28 11:20:10|111.85|110.05|111.85|110.05|111.87|110.07|111.85|110.05|6
1656415220000|2022-06-28 11:20:20|111.84|110.04|111.85|110.05|111.87|110.07|111.84|110.04|5
1656415230000|2022-06-28 11:20:30|111.86|110.06|111.87|110.07|111.87|110.07|111.86|110.06|4
1656415240000|2022-06-28 11:20:40|111.86|110.06|111.88|110.08|111.88|110.08|111.86|110.06|7
1656415250000|2022-06-28 11:20:50|111.87|110.07|111.87|110.07|111.87|110.07|111.87|110.07|1
1656415260000|2022-06-28 11:21:00|111.88|110.08|111.85|110.05|111.88|110.08|111.85|110.05|4
1656415270000|2022-06-28 11:21:10|111.83|110.03|111.77|109.97|111.83|110.03|111.77|109.97|9
1656415280000|2022-06-28 11:21:20|111.76|109.96|111.77|109.97|111.78|109.98|111.76|109.96|6
1656415290000|2022-06-28 11:21:30|111.76|109.96|111.7|109.9|111.76|109.96|111.7|109.9|14
1656415300000|2022-06-28 11:21:40|111.71|109.91|111.63|109.83|111.77|109.97|111.62|109.82|19
1656415310000|2022-06-28 11:21:50|111.62|109.82|111.6|109.8|111.64|109.84|111.56|109.76|16
1656415320000|2022-06-28 11:22:00|111.61|109.81|111.61|109.81|111.62|109.82|111.6|109.8|10
1656415330000|2022-06-28 11:22:10|111.62|109.82|111.59|109.79|111.62|109.82|111.58|109.78|9
1656415340000|2022-06-28 11:22:20|111.62|109.82|111.62|109.82|111.62|109.82|111.6|109.8|4
1656415350000|2022-06-28 11:22:30|111.63|109.83|111.62|109.82|111.63|109.83|111.61|109.81|10
1656415360000|2022-06-28 11:22:40|111.61|109.81|111.59|109.79|111.61|109.81|111.59|109.79|5
1656415370000|2022-06-28 11:22:50|111.54|109.74|111.54|109.74|111.54|109.74|111.53|109.73|3
1656415380000|2022-06-28 11:23:00|111.53|109.73|111.54|109.74|111.54|109.74|111.53|109.73|2
1656415390000|2022-06-28 11:23:10|111.55|109.75|111.61|109.81|111.62|109.82|111.55|109.75|5
1656415400000|2022-06-28 11:23:20|111.62|109.82|111.66|109.86|111.72|109.92|111.62|109.82|11
1656415410000|2022-06-28 11:23:30|111.65|109.85|111.66|109.86|111.66|109.86|111.65|109.85|2
1656415420000|2022-06-28 11:23:40|111.67|109.87|111.68|109.88|111.68|109.88|111.66|109.86|5
1656415430000|2022-06-28 11:23:50|111.67|109.87|111.67|109.87|111.67|109.87|111.67|109.87|1
1656415440000|2022-06-28 11:24:00|111.68|109.88|111.67|109.87|111.69|109.89|111.67|109.87|8
1656415450000|2022-06-28 11:24:10|111.7|109.9|111.69|109.89|111.76|109.96|111.68|109.88|13
1656415460000|2022-06-28 11:24:20|111.7|109.9|111.63|109.83|111.71|109.91|111.57|109.77|16
1656415470000|2022-06-28 11:24:30|111.62|109.82|111.64|109.84|111.64|109.84|111.6|109.8|12
1656415480000|2022-06-28 11:24:40|111.65|109.85|111.65|109.85|111.65|109.85|111.63|109.83|4
1656415490000|2022-06-28 11:24:50|111.63|109.83|111.64|109.84|111.64|109.84|111.63|109.83|2
1656415500000|2022-06-28 11:25:00|111.65|109.85|111.71|109.91|111.71|109.91|111.65|109.85|2
1656415540000|2022-06-28 11:25:40|111.75|109.95|111.75|109.95|111.75|109.95|111.75|109.95|1
1656415550000|2022-06-28 11:25:50|111.76|109.96|111.77|109.97|111.77|109.97|111.76|109.96|6
1656415560000|2022-06-28 11:26:00|111.76|109.96|111.83|110.03|111.83|110.03|111.76|109.96|5
1656415570000|2022-06-28 11:26:10|111.8|110|111.79|109.99|111.81|110.01|111.78|109.98|8
1656415580000|2022-06-28 11:26:20|111.8|110|111.84|110.04|111.84|110.04|111.8|110|4
1656415590000|2022-06-28 11:26:30|111.85|110.05|111.82|110.02|111.89|110.09|111.82|110.02|9
1656415600000|2022-06-28 11:26:40|111.83|110.03|111.83|110.03|111.83|110.03|111.82|110.02|5
1656415610000|2022-06-28 11:26:50|111.84|110.04|111.9|110.1|111.91|110.11|111.84|110.04|5
1656415620000|2022-06-28 11:27:00|111.91|110.11|111.9|110.1|111.93|110.13|111.9|110.1|5
1656415630000|2022-06-28 11:27:10|111.91|110.11|112.02|110.22|112.03|110.23|111.91|110.11|7
1656415640000|2022-06-28 11:27:20|112.03|110.23|111.99|110.19|112.03|110.23|111.98|110.18|8
1656415660000|2022-06-28 11:27:40|112|110.2|112|110.2|112|110.2|112|110.2|1
1656415670000|2022-06-28 11:27:50|112.01|110.21|112.05|110.25|112.06|110.26|112|110.2|5
1656415680000|2022-06-28 11:28:00|112.04|110.24|111.99|110.19|112.04|110.24|111.97|110.17|7
1656415690000|2022-06-28 11:28:10|112.02|110.22|112.01|110.21|112.02|110.22|112.01|110.21|2
1656415700000|2022-06-28 11:28:20|112|110.2|111.99|110.19|112|110.2|111.98|110.18|4
1656415730000|2022-06-28 11:28:50|112|110.2|112.03|110.23|112.03|110.23|112|110.2|2
1656415740000|2022-06-28 11:29:00|112.04|110.24|112.04|110.24|112.04|110.24|112.04|110.24|1
1656415750000|2022-06-28 11:29:10|112.05|110.25|112.06|110.26|112.06|110.26|112.05|110.25|2
1656415760000|2022-06-28 11:29:20|112.07|110.27|112.23|110.43|112.24|110.44|112.07|110.27|11
1656415770000|2022-06-28 11:29:30|112.22|110.42|112.23|110.43|112.23|110.43|112.18|110.38|7
1656415780000|2022-06-28 11:29:40|112.22|110.42|112.18|110.38|112.22|110.42|112.18|110.38|5
1656415790000|2022-06-28 11:29:50|112.15|110.35|112.17|110.37|112.17|110.37|112.15|110.35|3
1656415800000|2022-06-28 11:30:00|112.16|110.36|112.15|110.35|112.16|110.36|112.14|110.34|11
1656415810000|2022-06-28 11:30:10|112.16|110.36|112.17|110.37|112.17|110.37|112.15|110.35|4
1656415830000|2022-06-28 11:30:30|112.16|110.36|112.13|110.33|112.16|110.36|112.12|110.32|7
1656415840000|2022-06-28 11:30:40|112.12|110.32|112.09|110.29|112.12|110.32|112.09|110.29|3
1656415850000|2022-06-28 11:30:50|112.08|110.28|112.08|110.28|112.08|110.28|112.08|110.28|1
1656415860000|2022-06-28 11:31:00|112.09|110.29|112.09|110.29|112.09|110.29|112.09|110.29|1
1656415870000|2022-06-28 11:31:10|112.1|110.3|112.13|110.33|112.13|110.33|112.1|110.3|2
1656415890000|2022-06-28 11:31:30|112.14|110.34|112.15|110.35|112.15|110.35|112.14|110.34|2
1656415900000|2022-06-28 11:31:40|112.16|110.36|112.25|110.45|112.27|110.47|112.16|110.36|3
1656415910000|2022-06-28 11:31:50|112.26|110.46|112.28|110.48|112.29|110.49|112.26|110.46|6
1656415920000|2022-06-28 11:32:00|112.27|110.47|112.33|110.53|112.34|110.54|112.27|110.47|5
1656415930000|2022-06-28 11:32:10|112.34|110.54|112.38|110.58|112.38|110.58|112.34|110.54|4
1656415940000|2022-06-28 11:32:20|112.39|110.59|112.38|110.58|112.39|110.59|112.38|110.58|2
1656415950000|2022-06-28 11:32:30|112.39|110.59|112.4|110.6|112.4|110.6|112.39|110.59|2
1656415960000|2022-06-28 11:32:40|112.39|110.59|112.43|110.63|112.43|110.63|112.39|110.59|4
1656415980000|2022-06-28 11:33:00|112.41|110.61|112.51|110.71|112.51|110.71|112.41|110.61|9
1656415990000|2022-06-28 11:33:10|112.55|110.75|112.48|110.68|112.63|110.83|112.48|110.68|27
1656416000000|2022-06-28 11:33:20|112.49|110.69|112.5|110.7|112.51|110.71|112.48|110.68|12
1656416010000|2022-06-28 11:33:30|112.49|110.69|112.48|110.68|112.5|110.7|112.48|110.68|7
1656416020000|2022-06-28 11:33:40|112.49|110.69|112.48|110.68|112.49|110.69|112.47|110.67|10
1656416040000|2022-06-28 11:34:00|112.47|110.67|112.46|110.66|112.47|110.67|112.44|110.64|5
1656416050000|2022-06-28 11:34:10|112.47|110.67|112.49|110.69|112.55|110.75|112.47|110.67|16
1656416060000|2022-06-28 11:34:20|112.48|110.68|112.48|110.68|112.5|110.7|112.47|110.67|16
1656416070000|2022-06-28 11:34:30|112.49|110.69|112.47|110.67|112.49|110.69|112.47|110.67|5
1656416080000|2022-06-28 11:34:40|112.48|110.68|112.47|110.67|112.48|110.68|112.46|110.66|6
1656416090000|2022-06-28 11:34:50|112.48|110.68|112.45|110.65|112.48|110.68|112.45|110.65|7
1656416100000|2022-06-28 11:35:00|112.46|110.66|112.46|110.66|112.46|110.66|112.45|110.65|3
1656416110000|2022-06-28 11:35:10|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656416120000|2022-06-28 11:35:20|112.45|110.65|112.4|110.6|112.45|110.65|112.4|110.6|10
1656416130000|2022-06-28 11:35:30|112.39|110.59|112.34|110.54|112.39|110.59|112.34|110.54|5
1656416140000|2022-06-28 11:35:40|112.33|110.53|112.32|110.52|112.33|110.53|112.31|110.51|3
1656416160000|2022-06-28 11:36:00|112.31|110.51|112.33|110.53|112.34|110.54|112.3|110.5|7
1656416170000|2022-06-28 11:36:10|112.34|110.54|112.33|110.53|112.35|110.55|112.33|110.53|5
1656416180000|2022-06-28 11:36:20|112.34|110.54|112.34|110.54|112.34|110.54|112.34|110.54|1
1656416190000|2022-06-28 11:36:30|112.35|110.55|112.35|110.55|112.35|110.55|112.34|110.54|3
1656416210000|2022-06-28 11:36:50|112.36|110.56|112.34|110.54|112.36|110.56|112.34|110.54|3
1656416220000|2022-06-28 11:37:00|112.33|110.53|112.32|110.52|112.34|110.54|112.31|110.51|7
1656416230000|2022-06-28 11:37:10|112.31|110.51|112.31|110.51|112.33|110.53|112.26|110.46|12
1656416240000|2022-06-28 11:37:20|112.32|110.52|112.31|110.51|112.32|110.52|112.24|110.44|11
1656416250000|2022-06-28 11:37:30|112.3|110.5|112.32|110.52|112.32|110.52|112.3|110.5|2
1656416260000|2022-06-28 11:37:40|112.33|110.53|112.32|110.52|112.33|110.53|112.32|110.52|2
1656416270000|2022-06-28 11:37:50|112.34|110.54|112.34|110.54|112.34|110.54|112.34|110.54|1
1656416280000|2022-06-28 11:38:00|112.33|110.53|112.33|110.53|112.33|110.53|112.33|110.53|1
1656416290000|2022-06-28 11:38:10|112.32|110.52|112.32|110.52|112.33|110.53|112.32|110.52|3
1656416300000|2022-06-28 11:38:20|112.33|110.53|112.37|110.57|112.37|110.57|112.33|110.53|4
1656416310000|2022-06-28 11:38:30|112.35|110.55|112.35|110.55|112.36|110.56|112.35|110.55|5
1656416320000|2022-06-28 11:38:40|112.36|110.56|112.35|110.55|112.36|110.56|112.35|110.55|4
1656416330000|2022-06-28 11:38:50|112.36|110.56|112.37|110.57|112.37|110.57|112.35|110.55|4
1656416340000|2022-06-28 11:39:00|112.36|110.56|112.45|110.65|112.45|110.65|112.36|110.56|6
1656416350000|2022-06-28 11:39:10|112.44|110.64|112.42|110.62|112.44|110.64|112.42|110.62|3
1656416360000|2022-06-28 11:39:20|112.41|110.61|112.4|110.6|112.41|110.61|112.4|110.6|2
1656416370000|2022-06-28 11:39:30|112.43|110.63|112.37|110.57|112.43|110.63|112.37|110.57|6
1656416380000|2022-06-28 11:39:40|112.36|110.56|112.37|110.57|112.37|110.57|112.36|110.56|2
1656416390000|2022-06-28 11:39:50|112.38|110.58|112.43|110.63|112.43|110.63|112.37|110.57|6
1656416400000|2022-06-28 11:40:00|112.42|110.62|112.38|110.58|112.42|110.62|112.37|110.57|3
1656416410000|2022-06-28 11:40:10|112.37|110.57|112.38|110.58|112.48|110.68|112.36|110.56|13
1656416420000|2022-06-28 11:40:20|112.39|110.59|112.4|110.6|112.42|110.62|112.38|110.58|13
1656416430000|2022-06-28 11:40:30|112.39|110.59|112.3|110.5|112.41|110.61|112.29|110.49|15
1656416440000|2022-06-28 11:40:40|112.29|110.49|112.32|110.52|112.32|110.52|112.27|110.47|6
1656416450000|2022-06-28 11:40:50|112.31|110.51|112.3|110.5|112.32|110.52|112.3|110.5|4
1656416460000|2022-06-28 11:41:00|112.27|110.47|112.26|110.46|112.27|110.47|112.24|110.44|5
1656416470000|2022-06-28 11:41:10|112.24|110.44|112.16|110.36|112.24|110.44|112.1|110.3|9
1656416480000|2022-06-28 11:41:20|112.17|110.37|112.08|110.28|112.17|110.37|112.07|110.27|8
1656416490000|2022-06-28 11:41:30|112.07|110.27|112.08|110.28|112.08|110.28|112.06|110.26|7
1656416510000|2022-06-28 11:41:50|112.09|110.29|112.09|110.29|112.09|110.29|112.09|110.29|1
1656416520000|2022-06-28 11:42:00|112.08|110.28|112.07|110.27|112.08|110.28|112.07|110.27|2
1656416530000|2022-06-28 11:42:10|112.08|110.28|112.1|110.3|112.12|110.32|112.08|110.28|6
1656416540000|2022-06-28 11:42:20|112.12|110.32|112.13|110.33|112.13|110.33|112.12|110.32|2
1656416600000|2022-06-28 11:43:20|112.14|110.34|112.15|110.35|112.16|110.36|112.14|110.34|3
1656416610000|2022-06-28 11:43:30|112.14|110.34|112.14|110.34|112.14|110.34|112.14|110.34|1
1656416640000|2022-06-28 11:44:00|112.15|110.35|112.15|110.35|112.15|110.35|112.15|110.35|1
1656416670000|2022-06-28 11:44:30|112.16|110.36|112.16|110.36|112.16|110.36|112.15|110.35|3
1656416680000|2022-06-28 11:44:40|112.15|110.35|112.15|110.35|112.15|110.35|112.15|110.35|1
1656416690000|2022-06-28 11:44:50|112.14|110.34|112.14|110.34|112.14|110.34|112.14|110.34|1
1656416700000|2022-06-28 11:45:00|112.15|110.35|112.13|110.33|112.15|110.35|112.13|110.33|3
1656416710000|2022-06-28 11:45:10|112.14|110.34|112.14|110.34|112.14|110.34|112.14|110.34|1
1656416740000|2022-06-28 11:45:40|112.13|110.33|112.13|110.33|112.13|110.33|112.13|110.33|1
1656416750000|2022-06-28 11:45:50|112.14|110.34|112.13|110.33|112.14|110.34|112.12|110.32|6
1656416760000|2022-06-28 11:46:00|112.14|110.34|112.27|110.47|112.27|110.47|112.13|110.33|10
1656416780000|2022-06-28 11:46:20|112.28|110.48|112.3|110.5|112.3|110.5|112.28|110.48|6
1656416790000|2022-06-28 11:46:30|112.29|110.49|112.25|110.45|112.29|110.49|112.24|110.44|5
1656416800000|2022-06-28 11:46:40|112.28|110.48|112.27|110.47|112.28|110.48|112.25|110.45|5
1656416810000|2022-06-28 11:46:50|112.26|110.46|112.29|110.49|112.29|110.49|112.26|110.46|4
1656416820000|2022-06-28 11:47:00|112.28|110.48|112.29|110.49|112.3|110.5|112.28|110.48|6
1656416830000|2022-06-28 11:47:10|112.3|110.5|112.29|110.49|112.3|110.5|112.29|110.49|2
1656416850000|2022-06-28 11:47:30|112.3|110.5|112.29|110.49|112.3|110.5|112.29|110.49|2
1656416870000|2022-06-28 11:47:50|112.3|110.5|112.32|110.52|112.32|110.52|112.3|110.5|3
1656416880000|2022-06-28 11:48:00|112.31|110.51|112.33|110.53|112.33|110.53|112.26|110.46|4
1656416890000|2022-06-28 11:48:10|112.34|110.54|112.34|110.54|112.34|110.54|112.33|110.53|3
1656416900000|2022-06-28 11:48:20|112.33|110.53|112.33|110.53|112.33|110.53|112.32|110.52|3
1656416910000|2022-06-28 11:48:30|112.34|110.54|112.33|110.53|112.34|110.54|112.33|110.53|4
1656416920000|2022-06-28 11:48:40|112.34|110.54|112.34|110.54|112.34|110.54|112.34|110.54|1
1656416930000|2022-06-28 11:48:50|112.3|110.5|112.33|110.53|112.33|110.53|112.26|110.46|6
1656416940000|2022-06-28 11:49:00|112.2|110.4|112.22|110.42|112.22|110.42|112.2|110.4|2
1656416950000|2022-06-28 11:49:10|112.23|110.43|112.22|110.42|112.25|110.45|112.22|110.42|6
1656416970000|2022-06-28 11:49:30|112.17|110.37|112.2|110.4|112.21|110.41|112.16|110.36|5
1656416980000|2022-06-28 11:49:40|112.11|110.31|112.06|110.26|112.14|110.34|112.06|110.26|8
1656416990000|2022-06-28 11:49:50|112.07|110.27|112.11|110.31|112.11|110.31|112.06|110.26|9
1656417000000|2022-06-28 11:50:00|112.05|110.25|112.09|110.29|112.09|110.29|112.05|110.25|2
1656417010000|2022-06-28 11:50:10|112.11|110.31|112.1|110.3|112.11|110.31|112.05|110.25|9
1656417020000|2022-06-28 11:50:20|112.07|110.27|111.89|110.09|112.07|110.27|111.89|110.09|14
1656417030000|2022-06-28 11:50:30|111.9|110.1|111.81|110.01|111.91|110.11|111.77|109.97|9
1656417040000|2022-06-28 11:50:40|111.84|110.04|111.81|110.01|111.84|110.04|111.81|110.01|6
1656417050000|2022-06-28 11:50:50|111.82|110.02|111.81|110.01|111.82|110.02|111.76|109.96|12
1656417060000|2022-06-28 11:51:00|111.8|110|111.74|109.94|111.83|110.03|111.73|109.93|17
1656417070000|2022-06-28 11:51:10|111.75|109.95|111.76|109.96|111.8|110|111.75|109.95|11
1656417080000|2022-06-28 11:51:20|111.75|109.95|111.74|109.94|111.75|109.95|111.68|109.88|13
1656417090000|2022-06-28 11:51:30|111.73|109.93|111.74|109.94|111.74|109.94|111.73|109.93|2
1656417100000|2022-06-28 11:51:40|111.75|109.95|111.81|110.01|111.81|110.01|111.75|109.95|11
1656417110000|2022-06-28 11:51:50|111.8|110|111.82|110.02|111.83|110.03|111.8|110|9
1656417120000|2022-06-28 11:52:00|111.83|110.03|111.95|110.15|111.95|110.15|111.83|110.03|9
1656417130000|2022-06-28 11:52:10|111.99|110.19|112.02|110.22|112.02|110.22|111.94|110.14|11
1656417140000|2022-06-28 11:52:20|112.03|110.23|112.1|110.3|112.11|110.31|112.03|110.23|5
1656417150000|2022-06-28 11:52:30|112.08|110.28|112.04|110.24|112.08|110.28|112.03|110.23|6
1656417160000|2022-06-28 11:52:40|112.03|110.23|112.03|110.23|112.03|110.23|111.99|110.19|12
1656417170000|2022-06-28 11:52:50|112.02|110.22|112.02|110.22|112.02|110.22|112.02|110.22|1
1656417180000|2022-06-28 11:53:00|112.03|110.23|112.05|110.25|112.06|110.26|112.03|110.23|8
1656417190000|2022-06-28 11:53:10|112.06|110.26|112.07|110.27|112.08|110.28|112.06|110.26|4
1656417200000|2022-06-28 11:53:20|112.08|110.28|112.07|110.27|112.08|110.28|112.07|110.27|2
1656417210000|2022-06-28 11:53:30|112.06|110.26|112.09|110.29|112.13|110.33|112.06|110.26|8
1656417230000|2022-06-28 11:53:50|112.11|110.31|112.09|110.29|112.12|110.32|112.09|110.29|4
1656417250000|2022-06-28 11:54:10|112.08|110.28|112.08|110.28|112.08|110.28|112.08|110.28|1
1656417260000|2022-06-28 11:54:20|112.06|110.26|112.04|110.24|112.06|110.26|112.04|110.24|3
1656417270000|2022-06-28 11:54:30|112.05|110.25|112.06|110.26|112.07|110.27|112.05|110.25|4
1656417280000|2022-06-28 11:54:40|112.07|110.27|112.06|110.26|112.07|110.27|112.06|110.26|2
1656417300000|2022-06-28 11:55:00|112.05|110.25|112.04|110.24|112.05|110.25|112.04|110.24|2
1656417310000|2022-06-28 11:55:10|112.03|110.23|112|110.2|112.03|110.23|112|110.2|2
1656417320000|2022-06-28 11:55:20|111.99|110.19|111.9|110.1|111.99|110.19|111.9|110.1|4
1656417330000|2022-06-28 11:55:30|111.89|110.09|111.86|110.06|111.89|110.09|111.86|110.06|4
1656417340000|2022-06-28 11:55:40|111.85|110.05|111.78|109.98|111.85|110.05|111.76|109.96|8
1656417350000|2022-06-28 11:55:50|111.77|109.97|111.83|110.03|111.84|110.04|111.77|109.97|6
1656417360000|2022-06-28 11:56:00|111.82|110.02|111.92|110.12|111.92|110.12|111.81|110.01|11
1656417370000|2022-06-28 11:56:10|111.91|110.11|111.89|110.09|111.92|110.12|111.88|110.08|14
1656417380000|2022-06-28 11:56:20|111.91|110.11|111.89|110.09|111.92|110.12|111.89|110.09|7
1656417390000|2022-06-28 11:56:30|111.88|110.08|111.88|110.08|111.91|110.11|111.88|110.08|11
1656417400000|2022-06-28 11:56:40|111.89|110.09|111.89|110.09|111.9|110.1|111.88|110.08|10
1656417410000|2022-06-28 11:56:50|111.88|110.08|111.89|110.09|111.89|110.09|111.88|110.08|2
1656417420000|2022-06-28 11:57:00|111.91|110.11|111.91|110.11|111.93|110.13|111.91|110.11|4
1656417430000|2022-06-28 11:57:10|111.9|110.1|111.92|110.12|111.93|110.13|111.9|110.1|12
1656417440000|2022-06-28 11:57:20|111.91|110.11|111.91|110.11|111.91|110.11|111.91|110.11|1
1656417450000|2022-06-28 11:57:30|111.93|110.13|111.95|110.15|111.95|110.15|111.93|110.13|2
1656417460000|2022-06-28 11:57:40|111.94|110.14|111.91|110.11|111.94|110.14|111.91|110.11|6
1656417470000|2022-06-28 11:57:50|111.9|110.1|111.91|110.11|111.92|110.12|111.89|110.09|8
1656417480000|2022-06-28 11:58:00|111.9|110.1|111.95|110.15|111.95|110.15|111.9|110.1|5
1656417490000|2022-06-28 11:58:10|111.96|110.16|111.96|110.16|111.96|110.16|111.95|110.15|3
1656417500000|2022-06-28 11:58:20|111.97|110.17|112|110.2|112.03|110.23|111.97|110.17|6
1656417510000|2022-06-28 11:58:30|111.99|110.19|111.97|110.17|111.99|110.19|111.97|110.17|2
1656417520000|2022-06-28 11:58:40|111.96|110.16|111.96|110.16|111.97|110.17|111.95|110.15|6
1656417530000|2022-06-28 11:58:50|111.97|110.17|112|110.2|112.01|110.21|111.97|110.17|5
1656417560000|2022-06-28 11:59:20|112.01|110.21|112.02|110.22|112.02|110.22|112.01|110.21|2
1656417570000|2022-06-28 11:59:30|112.01|110.21|112|110.2|112.01|110.21|112|110.2|2
1656417580000|2022-06-28 11:59:40|112.02|110.22|112.03|110.23|112.03|110.23|111.98|110.18|13
1656417590000|2022-06-28 11:59:50|112.01|110.21|112|110.2|112.03|110.23|111.99|110.19|14
1656417600000|2022-06-28 12:00:00|112.02|110.22|111.99|110.19|112.02|110.22|111.98|110.18|9
1656417610000|2022-06-28 12:00:10|112.01|110.21|112.03|110.23|112.03|110.23|112|110.2|9
1656417620000|2022-06-28 12:00:20|112.02|110.22|112.02|110.22|112.02|110.22|112.01|110.21|3
1656417630000|2022-06-28 12:00:30|112.04|110.24|112.03|110.23|112.04|110.24|112.01|110.21|5
1656417640000|2022-06-28 12:00:40|112.02|110.22|112.02|110.22|112.02|110.22|112.01|110.21|3
1656417650000|2022-06-28 12:00:50|112.03|110.23|112.04|110.24|112.04|110.24|112.02|110.22|10
1656417660000|2022-06-28 12:01:00|112.03|110.23|112.02|110.22|112.04|110.24|112.02|110.22|7
1656417670000|2022-06-28 12:01:10|112.03|110.23|112.12|110.32|112.12|110.32|112.03|110.23|8
1656417680000|2022-06-28 12:01:20|112.13|110.33|112.15|110.35|112.15|110.35|112.13|110.33|2
1656417690000|2022-06-28 12:01:30|112.09|110.29|112.06|110.26|112.1|110.3|112.06|110.26|5
1656417700000|2022-06-28 12:01:40|112.07|110.27|112.1|110.3|112.12|110.32|112.06|110.26|7
1656417710000|2022-06-28 12:01:50|112.09|110.29|112.09|110.29|112.11|110.31|112.07|110.27|9
1656417720000|2022-06-28 12:02:00|112.1|110.3|112.08|110.28|112.1|110.3|112.08|110.28|5
1656417730000|2022-06-28 12:02:10|112.09|110.29|112.1|110.3|112.1|110.3|112.09|110.29|2
1656417740000|2022-06-28 12:02:20|112.12|110.32|112.12|110.32|112.12|110.32|112.09|110.29|14
1656417750000|2022-06-28 12:02:30|112.13|110.33|112.1|110.3|112.14|110.34|112.1|110.3|11
1656417760000|2022-06-28 12:02:40|112.09|110.29|112.15|110.35|112.15|110.35|112.09|110.29|7
1656417770000|2022-06-28 12:02:50|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1656417780000|2022-06-28 12:03:00|112.15|110.35|112.14|110.34|112.15|110.35|112.14|110.34|2
1656417790000|2022-06-28 12:03:10|112.13|110.33|112.1|110.3|112.13|110.33|112.1|110.3|4
1656417800000|2022-06-28 12:03:20|112.13|110.33|112.07|110.27|112.13|110.33|112.06|110.26|8
1656417810000|2022-06-28 12:03:30|112.06|110.26|112.08|110.28|112.08|110.28|112.06|110.26|7
1656417820000|2022-06-28 12:03:40|112.07|110.27|112.11|110.31|112.11|110.31|112.07|110.27|6
1656417830000|2022-06-28 12:03:50|112.12|110.32|112.13|110.33|112.13|110.33|112.09|110.29|9
1656417840000|2022-06-28 12:04:00|112.14|110.34|112.14|110.34|112.14|110.34|112.14|110.34|1
1656417850000|2022-06-28 12:04:10|112.15|110.35|112.17|110.37|112.17|110.37|112.15|110.35|5
1656417860000|2022-06-28 12:04:20|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1656417870000|2022-06-28 12:04:30|112.15|110.35|112.15|110.35|112.15|110.35|112.15|110.35|1
1656417880000|2022-06-28 12:04:40|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|1
1656417890000|2022-06-28 12:04:50|112.17|110.37|112.18|110.38|112.18|110.38|112.16|110.36|4
1656417900000|2022-06-28 12:05:00|112.19|110.39|112.19|110.39|112.2|110.4|112.19|110.39|3
1656417910000|2022-06-28 12:05:10|112.18|110.38|112.19|110.39|112.19|110.39|112.18|110.38|2
1656417950000|2022-06-28 12:05:50|112.2|110.4|112.2|110.4|112.2|110.4|112.2|110.4|1
1656417960000|2022-06-28 12:06:00|112.19|110.39|112.25|110.45|112.25|110.45|112.19|110.39|5
1656417970000|2022-06-28 12:06:10|112.26|110.46|112.29|110.49|112.29|110.49|112.26|110.46|4
1656417980000|2022-06-28 12:06:20|112.28|110.48|112.28|110.48|112.28|110.48|112.28|110.48|1
1656417990000|2022-06-28 12:06:30|112.29|110.49|112.28|110.48|112.3|110.5|112.28|110.48|6
1656418010000|2022-06-28 12:06:50|112.26|110.46|112.26|110.46|112.26|110.46|112.25|110.45|3
1656418040000|2022-06-28 12:07:20|112.27|110.47|112.29|110.49|112.29|110.49|112.26|110.46|5
1656418050000|2022-06-28 12:07:30|112.3|110.5|112.31|110.51|112.34|110.54|112.3|110.5|5
1656418060000|2022-06-28 12:07:40|112.3|110.5|112.29|110.49|112.3|110.5|112.29|110.49|2
1656418070000|2022-06-28 12:07:50|112.31|110.51|112.33|110.53|112.33|110.53|112.31|110.51|3
1656418080000|2022-06-28 12:08:00|112.32|110.52|112.32|110.52|112.32|110.52|112.32|110.52|1
1656418090000|2022-06-28 12:08:10|112.31|110.51|112.3|110.5|112.31|110.51|112.3|110.5|2
1656418100000|2022-06-28 12:08:20|112.31|110.51|112.31|110.51|112.31|110.51|112.3|110.5|3
1656418110000|2022-06-28 12:08:30|112.32|110.52|112.32|110.52|112.32|110.52|112.32|110.52|1
1656418130000|2022-06-28 12:08:50|112.31|110.51|112.29|110.49|112.31|110.51|112.29|110.49|5
1656418140000|2022-06-28 12:09:00|112.3|110.5|112.29|110.49|112.3|110.5|112.29|110.49|2
1656418150000|2022-06-28 12:09:10|112.26|110.46|112.26|110.46|112.26|110.46|112.26|110.46|1
1656418160000|2022-06-28 12:09:20|112.29|110.49|112.3|110.5|112.3|110.5|112.29|110.49|2
1656418170000|2022-06-28 12:09:30|112.31|110.51|112.29|110.49|112.31|110.51|112.28|110.48|4
1656418180000|2022-06-28 12:09:40|112.31|110.51|112.36|110.56|112.36|110.56|112.31|110.51|8
1656418190000|2022-06-28 12:09:50|112.38|110.58|112.38|110.58|112.38|110.58|112.37|110.57|3
1656418210000|2022-06-28 12:10:10|112.39|110.59|112.36|110.56|112.39|110.59|112.34|110.54|9
1656418220000|2022-06-28 12:10:20|112.37|110.57|112.38|110.58|112.38|110.58|112.37|110.57|2
1656418230000|2022-06-28 12:10:30|112.39|110.59|112.44|110.64|112.45|110.65|112.39|110.59|6
1656418240000|2022-06-28 12:10:40|112.45|110.65|112.52|110.72|112.52|110.72|112.45|110.65|4
1656418250000|2022-06-28 12:10:50|112.5|110.7|112.53|110.73|112.53|110.73|112.46|110.66|10
1656418260000|2022-06-28 12:11:00|112.52|110.72|112.44|110.64|112.52|110.72|112.44|110.64|7
1656418270000|2022-06-28 12:11:10|112.45|110.65|112.43|110.63|112.46|110.66|112.43|110.63|8
1656418280000|2022-06-28 12:11:20|112.45|110.65|112.49|110.69|112.49|110.69|112.44|110.64|7
1656418300000|2022-06-28 12:11:40|112.48|110.68|112.47|110.67|112.48|110.68|112.47|110.67|2
1656418310000|2022-06-28 12:11:50|112.46|110.66|112.45|110.65|112.46|110.66|112.44|110.64|4
1656418320000|2022-06-28 12:12:00|112.46|110.66|112.37|110.57|112.46|110.66|112.36|110.56|7
1656418330000|2022-06-28 12:12:10|112.38|110.58|112.41|110.61|112.41|110.61|112.38|110.58|3
1656418340000|2022-06-28 12:12:20|112.42|110.62|112.42|110.62|112.42|110.62|112.4|110.6|3
1656418350000|2022-06-28 12:12:30|112.41|110.61|112.4|110.6|112.41|110.61|112.4|110.6|2
1656418360000|2022-06-28 12:12:40|112.41|110.61|112.42|110.62|112.42|110.62|112.41|110.61|2
1656418370000|2022-06-28 12:12:50|112.43|110.63|112.45|110.65|112.45|110.65|112.43|110.63|3
1656418380000|2022-06-28 12:13:00|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|2
1656418390000|2022-06-28 12:13:10|112.46|110.66|112.46|110.66|112.46|110.66|112.46|110.66|1
1656418400000|2022-06-28 12:13:20|112.47|110.67|112.51|110.71|112.52|110.72|112.47|110.67|6
1656418410000|2022-06-28 12:13:30|112.5|110.7|112.51|110.71|112.52|110.72|112.49|110.69|8
1656418420000|2022-06-28 12:13:40|112.52|110.72|112.52|110.72|112.54|110.74|112.52|110.72|5
1656418430000|2022-06-28 12:13:50|112.51|110.71|112.51|110.71|112.52|110.72|112.5|110.7|7
1656418440000|2022-06-28 12:14:00|112.52|110.72|112.59|110.79|112.6|110.8|112.52|110.72|7
1656418450000|2022-06-28 12:14:10|112.58|110.78|112.55|110.75|112.59|110.79|112.54|110.74|10
1656418460000|2022-06-28 12:14:20|112.56|110.76|112.56|110.76|112.58|110.78|112.54|110.74|9
1656418470000|2022-06-28 12:14:30|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656418480000|2022-06-28 12:14:40|112.56|110.76|112.55|110.75|112.56|110.76|112.55|110.75|2
1656418490000|2022-06-28 12:14:50|112.56|110.76|112.58|110.78|112.58|110.78|112.55|110.75|5
1656418500000|2022-06-28 12:15:00|112.59|110.79|112.59|110.79|112.61|110.81|112.59|110.79|7
1656418510000|2022-06-28 12:15:10|112.6|110.8|112.62|110.82|112.62|110.82|112.6|110.8|2
1656418520000|2022-06-28 12:15:20|112.63|110.83|112.66|110.86|112.66|110.86|112.63|110.83|4
1656418530000|2022-06-28 12:15:30|112.67|110.87|112.71|110.91|112.71|110.91|112.67|110.87|4
1656418540000|2022-06-28 12:15:40|112.74|110.94|112.75|110.95|112.76|110.96|112.72|110.92|5
1656418550000|2022-06-28 12:15:50|112.78|110.98|112.93|111.13|112.95|111.15|112.78|110.98|9
1656418560000|2022-06-28 12:16:00|112.94|111.14|112.96|111.16|112.98|111.18|112.94|111.14|15
1656418570000|2022-06-28 12:16:10|112.95|111.15|112.95|111.15|112.95|111.15|112.94|111.14|3
1656418580000|2022-06-28 12:16:20|112.94|111.14|113.01|111.21|113.03|111.23|112.94|111.14|12
1656418590000|2022-06-28 12:16:30|113.02|111.22|112.97|111.17|113.02|111.22|112.97|111.17|6
1656418600000|2022-06-28 12:16:40|112.98|111.18|112.92|111.12|112.98|111.18|112.92|111.12|12
1656418610000|2022-06-28 12:16:50|112.89|111.09|112.87|111.07|112.89|111.09|112.87|111.07|2
1656418620000|2022-06-28 12:17:00|112.86|111.06|112.86|111.06|112.88|111.08|112.86|111.06|8
1656418630000|2022-06-28 12:17:10|112.87|111.07|112.92|111.12|112.93|111.13|112.87|111.07|11
1656418640000|2022-06-28 12:17:20|112.91|111.11|112.91|111.11|112.91|111.11|112.91|111.11|1
1656418650000|2022-06-28 12:17:30|112.92|111.12|112.91|111.11|112.92|111.12|112.91|111.11|6
1656418660000|2022-06-28 12:17:40|112.92|111.12|112.91|111.11|112.92|111.12|112.91|111.11|2
1656418670000|2022-06-28 12:17:50|112.9|111.1|112.89|111.09|112.9|111.1|112.89|111.09|2
1656418680000|2022-06-28 12:18:00|112.9|111.1|112.83|111.03|112.9|111.1|112.82|111.02|9
1656418690000|2022-06-28 12:18:10|112.84|111.04|112.9|111.1|112.91|111.11|112.83|111.03|13
1656418700000|2022-06-28 12:18:20|112.91|111.11|112.89|111.09|112.91|111.11|112.89|111.09|9
1656418710000|2022-06-28 12:18:30|112.9|111.1|112.9|111.1|112.91|111.11|112.9|111.1|3
1656418720000|2022-06-28 12:18:40|112.91|111.11|112.91|111.11|112.92|111.12|112.91|111.11|3
1656418730000|2022-06-28 12:18:50|112.92|111.12|112.9|111.1|112.92|111.12|112.9|111.1|13
1656418740000|2022-06-28 12:19:00|112.89|111.09|112.9|111.1|112.9|111.1|112.89|111.09|2
1656418750000|2022-06-28 12:19:10|112.91|111.11|112.92|111.12|112.93|111.13|112.9|111.1|6
1656418760000|2022-06-28 12:19:20|112.91|111.11|112.91|111.11|112.91|111.11|112.9|111.1|5
1656418770000|2022-06-28 12:19:30|112.9|111.1|112.91|111.11|112.91|111.11|112.9|111.1|2
1656418780000|2022-06-28 12:19:40|112.92|111.12|112.92|111.12|112.92|111.12|112.91|111.11|3
1656418790000|2022-06-28 12:19:50|112.91|111.11|112.91|111.11|112.92|111.12|112.91|111.11|7
1656418800000|2022-06-28 12:20:00|112.92|111.12|112.92|111.12|112.92|111.12|112.91|111.11|3
1656418820000|2022-06-28 12:20:20|112.93|111.13|112.93|111.13|112.93|111.13|112.93|111.13|1
1656418830000|2022-06-28 12:20:30|112.94|111.14|113.03|111.23|113.06|111.26|112.94|111.14|10
1656418840000|2022-06-28 12:20:40|113.02|111.22|112.98|111.18|113.02|111.22|112.97|111.17|9
1656418850000|2022-06-28 12:20:50|112.99|111.19|112.99|111.19|113|111.2|112.98|111.18|9
1656418860000|2022-06-28 12:21:00|112.98|111.18|112.99|111.19|112.99|111.19|112.96|111.16|11
1656418870000|2022-06-28 12:21:10|112.98|111.18|112.98|111.18|112.99|111.19|112.96|111.16|12
1656418880000|2022-06-28 12:21:20|112.97|111.17|113.02|111.22|113.03|111.23|112.97|111.17|9
1656418890000|2022-06-28 12:21:30|113.01|111.21|113.03|111.23|113.04|111.24|112.98|111.18|10
1656418900000|2022-06-28 12:21:40|113.02|111.22|113|111.2|113.02|111.22|113|111.2|8
1656418910000|2022-06-28 12:21:50|113.02|111.22|112.92|111.12|113.02|111.22|112.92|111.12|9
1656418920000|2022-06-28 12:22:00|112.91|111.11|112.96|111.16|112.96|111.16|112.91|111.11|6
1656418930000|2022-06-28 12:22:10|112.95|111.15|112.96|111.16|112.96|111.16|112.92|111.12|9
1656418940000|2022-06-28 12:22:20|112.95|111.15|112.94|111.14|112.95|111.15|112.94|111.14|4
1656418950000|2022-06-28 12:22:30|112.93|111.13|112.93|111.13|112.94|111.14|112.93|111.13|5
1656418960000|2022-06-28 12:22:40|112.92|111.12|112.91|111.11|112.93|111.13|112.91|111.11|5
1656418970000|2022-06-28 12:22:50|112.9|111.1|112.89|111.09|112.91|111.11|112.89|111.09|5
1656418980000|2022-06-28 12:23:00|112.84|111.04|112.8|111|112.86|111.06|112.8|111|4
1656418990000|2022-06-28 12:23:10|112.81|111.01|112.84|111.04|112.84|111.04|112.81|111.01|4
1656419000000|2022-06-28 12:23:20|112.83|111.03|112.74|110.94|112.83|111.03|112.73|110.93|11
1656419010000|2022-06-28 12:23:30|112.73|110.93|112.72|110.92|112.73|110.93|112.72|110.92|2
1656419020000|2022-06-28 12:23:40|112.71|110.91|112.64|110.84|112.71|110.91|112.63|110.83|11
1656419030000|2022-06-28 12:23:50|112.65|110.85|112.69|110.89|112.7|110.9|112.64|110.84|6
1656419040000|2022-06-28 12:24:00|112.68|110.88|112.53|110.73|112.68|110.88|112.53|110.73|6
1656419050000|2022-06-28 12:24:10|112.54|110.74|112.54|110.74|112.54|110.74|112.52|110.72|9
1656419060000|2022-06-28 12:24:20|112.53|110.73|112.59|110.79|112.6|110.8|112.53|110.73|13
1656419070000|2022-06-28 12:24:30|112.58|110.78|112.52|110.72|112.58|110.78|112.52|110.72|6
1656419090000|2022-06-28 12:24:50|112.53|110.73|112.53|110.73|112.53|110.73|112.53|110.73|1
1656419100000|2022-06-28 12:25:00|112.54|110.74|112.55|110.75|112.62|110.82|112.54|110.74|12
1656419110000|2022-06-28 12:25:10|112.57|110.77|112.58|110.78|112.6|110.8|112.57|110.77|16
1656419120000|2022-06-28 12:25:20|112.56|110.76|112.55|110.75|112.57|110.77|112.55|110.75|10
1656419130000|2022-06-28 12:25:30|112.56|110.76|112.46|110.66|112.56|110.76|112.45|110.65|11
1656419140000|2022-06-28 12:25:40|112.47|110.67|112.43|110.63|112.48|110.68|112.42|110.62|21
1656419150000|2022-06-28 12:25:50|112.42|110.62|112.43|110.63|112.44|110.64|112.42|110.62|5
1656419160000|2022-06-28 12:26:00|112.44|110.64|112.46|110.66|112.47|110.67|112.42|110.62|11
1656419170000|2022-06-28 12:26:10|112.47|110.67|112.45|110.65|112.47|110.67|112.45|110.65|11
1656419180000|2022-06-28 12:26:20|112.44|110.64|112.42|110.62|112.46|110.66|112.42|110.62|15
1656419190000|2022-06-28 12:26:30|112.44|110.64|112.38|110.58|112.44|110.64|112.38|110.58|9
1656419200000|2022-06-28 12:26:40|112.37|110.57|112.38|110.58|112.38|110.58|112.36|110.56|4
1656419210000|2022-06-28 12:26:50|112.37|110.57|112.3|110.5|112.37|110.57|112.28|110.48|17
1656419220000|2022-06-28 12:27:00|112.31|110.51|112.31|110.51|112.31|110.51|112.3|110.5|3
1656419230000|2022-06-28 12:27:10|112.32|110.52|112.4|110.6|112.42|110.62|112.32|110.52|12
1656419240000|2022-06-28 12:27:20|112.41|110.61|112.51|110.71|112.51|110.71|112.4|110.6|11
1656419250000|2022-06-28 12:27:30|112.52|110.72|112.52|110.72|112.55|110.75|112.45|110.65|10
1656419260000|2022-06-28 12:27:40|112.53|110.73|112.64|110.84|112.75|110.95|112.53|110.73|16
1656419270000|2022-06-28 12:27:50|112.67|110.87|112.65|110.85|112.67|110.87|112.65|110.85|5
1656419280000|2022-06-28 12:28:00|112.64|110.84|112.58|110.78|112.64|110.84|112.58|110.78|7
1656419290000|2022-06-28 12:28:10|112.57|110.77|112.48|110.68|112.57|110.77|112.47|110.67|6
1656419300000|2022-06-28 12:28:20|112.49|110.69|112.48|110.68|112.49|110.69|112.48|110.68|4
1656419320000|2022-06-28 12:28:40|112.47|110.67|112.45|110.65|112.48|110.68|112.45|110.65|5
1656419330000|2022-06-28 12:28:50|112.46|110.66|112.45|110.65|112.46|110.66|112.45|110.65|2
1656419340000|2022-06-28 12:29:00|112.44|110.64|112.45|110.65|112.46|110.66|112.44|110.64|4
1656419350000|2022-06-28 12:29:10|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|2
1656419360000|2022-06-28 12:29:20|112.5|110.7|112.48|110.68|112.53|110.73|112.45|110.65|13
1656419370000|2022-06-28 12:29:30|112.47|110.67|112.47|110.67|112.48|110.68|112.46|110.66|8
1656419380000|2022-06-28 12:29:40|112.48|110.68|112.46|110.66|112.52|110.72|112.46|110.66|8
1656419390000|2022-06-28 12:29:50|112.47|110.67|112.45|110.65|112.47|110.67|112.45|110.65|9
1656419400000|2022-06-28 12:30:00|112.44|110.64|112.46|110.66|112.5|110.7|112.42|110.62|19
1656419410000|2022-06-28 12:30:10|112.48|110.68|112.48|110.68|112.48|110.68|112.47|110.67|7
1656419420000|2022-06-28 12:30:20|112.5|110.7|112.55|110.75|112.55|110.75|112.5|110.7|8
1656419430000|2022-06-28 12:30:30|112.56|110.76|112.53|110.73|112.56|110.76|112.53|110.73|4
1656419440000|2022-06-28 12:30:40|112.52|110.72|112.38|110.58|112.52|110.72|112.38|110.58|14
1656419450000|2022-06-28 12:30:50|112.36|110.56|112.23|110.43|112.36|110.56|112.23|110.43|13
1656419460000|2022-06-28 12:31:00|112.19|110.39|112.16|110.36|112.19|110.39|112.12|110.32|18
1656419470000|2022-06-28 12:31:10|112.14|110.34|112.06|110.26|112.15|110.35|112.01|110.21|13
1656419480000|2022-06-28 12:31:20|112.09|110.29|112.16|110.36|112.16|110.36|112.08|110.28|10
1656419490000|2022-06-28 12:31:30|112.17|110.37|112.18|110.38|112.19|110.39|112.15|110.35|7
1656419500000|2022-06-28 12:31:40|112.16|110.36|112.11|110.31|112.16|110.36|112.09|110.29|11
1656419510000|2022-06-28 12:31:50|112.13|110.33|112.17|110.37|112.19|110.39|112.13|110.33|11
1656419520000|2022-06-28 12:32:00|112.19|110.39|112.25|110.45|112.28|110.48|112.18|110.38|15
1656419530000|2022-06-28 12:32:10|112.26|110.46|112.26|110.46|112.27|110.47|112.26|110.46|3
1656419550000|2022-06-28 12:32:30|112.27|110.47|112.28|110.48|112.28|110.48|112.26|110.46|5
1656419570000|2022-06-28 12:32:50|112.29|110.49|112.29|110.49|112.3|110.5|112.28|110.48|4
1656419580000|2022-06-28 12:33:00|112.28|110.48|112.3|110.5|112.3|110.5|112.28|110.48|3
1656419590000|2022-06-28 12:33:10|112.31|110.51|112.29|110.49|112.31|110.51|112.29|110.49|7
1656419600000|2022-06-28 12:33:20|112.3|110.5|112.33|110.53|112.34|110.54|112.3|110.5|8
1656419610000|2022-06-28 12:33:30|112.34|110.54|112.39|110.59|112.4|110.6|112.34|110.54|4
1656419620000|2022-06-28 12:33:40|112.4|110.6|112.41|110.61|112.42|110.62|112.4|110.6|4
1656419630000|2022-06-28 12:33:50|112.42|110.62|112.42|110.62|112.42|110.62|112.42|110.62|1
1656419640000|2022-06-28 12:34:00|112.43|110.63|112.41|110.61|112.43|110.63|112.41|110.61|2
1656419650000|2022-06-28 12:34:10|112.4|110.6|112.42|110.62|112.42|110.62|112.4|110.6|3
1656419660000|2022-06-28 12:34:20|112.41|110.61|112.38|110.58|112.41|110.61|112.38|110.58|8
1656419670000|2022-06-28 12:34:30|112.4|110.6|112.32|110.52|112.4|110.6|112.31|110.51|10
1656419680000|2022-06-28 12:34:40|112.33|110.53|112.34|110.54|112.35|110.55|112.33|110.53|4
1656419690000|2022-06-28 12:34:50|112.33|110.53|112.33|110.53|112.33|110.53|112.32|110.52|3
1656419700000|2022-06-28 12:35:00|112.4|110.6|112.34|110.54|112.4|110.6|112.34|110.54|7
1656419710000|2022-06-28 12:35:10|112.35|110.55|112.37|110.57|112.4|110.6|112.35|110.55|7
1656419720000|2022-06-28 12:35:20|112.38|110.58|112.4|110.6|112.4|110.6|112.38|110.58|3
1656419730000|2022-06-28 12:35:30|112.41|110.61|112.39|110.59|112.41|110.61|112.39|110.59|3
1656419740000|2022-06-28 12:35:40|112.4|110.6|112.52|110.72|112.52|110.72|112.4|110.6|10
1656419750000|2022-06-28 12:35:50|112.53|110.73|112.6|110.8|112.64|110.84|112.53|110.73|14
1656419760000|2022-06-28 12:36:00|112.61|110.81|112.51|110.71|112.65|110.85|112.51|110.71|11
1656419770000|2022-06-28 12:36:10|112.47|110.67|112.48|110.68|112.56|110.76|112.47|110.67|11
1656419780000|2022-06-28 12:36:20|112.51|110.71|112.55|110.75|112.58|110.78|112.51|110.71|7
1656419790000|2022-06-28 12:36:30|112.56|110.76|112.59|110.79|112.63|110.83|112.56|110.76|12
1656419800000|2022-06-28 12:36:40|112.6|110.8|112.65|110.85|112.66|110.86|112.6|110.8|8
1656419810000|2022-06-28 12:36:50|112.64|110.84|112.66|110.86|112.67|110.87|112.64|110.84|4
1656419820000|2022-06-28 12:37:00|112.67|110.87|112.75|110.95|112.8|111|112.67|110.87|10
1656419830000|2022-06-28 12:37:10|112.76|110.96|112.63|110.83|112.76|110.96|112.63|110.83|13
1656419840000|2022-06-28 12:37:20|112.64|110.84|112.61|110.81|112.65|110.85|112.59|110.79|11
1656419850000|2022-06-28 12:37:30|112.6|110.8|112.65|110.85|112.66|110.86|112.6|110.8|9
1656419860000|2022-06-28 12:37:40|112.66|110.86|112.67|110.87|112.67|110.87|112.66|110.86|6
1656419870000|2022-06-28 12:37:50|112.66|110.86|112.66|110.86|112.7|110.9|112.65|110.85|11
1656419880000|2022-06-28 12:38:00|112.65|110.85|112.62|110.82|112.65|110.85|112.62|110.82|3
1656419890000|2022-06-28 12:38:10|112.6|110.8|112.54|110.74|112.6|110.8|112.54|110.74|4
1656419900000|2022-06-28 12:38:20|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656419920000|2022-06-28 12:38:40|112.6|110.8|112.6|110.8|112.61|110.81|112.6|110.8|3
1656419930000|2022-06-28 12:38:50|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|4
1656419940000|2022-06-28 12:39:00|112.61|110.81|112.62|110.82|112.62|110.82|112.61|110.81|2
1656419950000|2022-06-28 12:39:10|112.61|110.81|112.6|110.8|112.62|110.82|112.6|110.8|8
1656419960000|2022-06-28 12:39:20|112.61|110.81|112.6|110.8|112.61|110.81|112.6|110.8|4
1656419970000|2022-06-28 12:39:30|112.61|110.81|112.65|110.85|112.71|110.91|112.61|110.81|7
1656419980000|2022-06-28 12:39:40|112.64|110.84|112.65|110.85|112.66|110.86|112.64|110.84|3
1656419990000|2022-06-28 12:39:50|112.66|110.86|112.66|110.86|112.66|110.86|112.66|110.86|1
1656420000000|2022-06-28 12:40:00|112.67|110.87|112.7|110.9|112.7|110.9|112.67|110.87|3
1656420010000|2022-06-28 12:40:10|112.71|110.91|112.72|110.92|112.73|110.93|112.69|110.89|7
1656420020000|2022-06-28 12:40:20|112.71|110.91|112.7|110.9|112.72|110.92|112.7|110.9|7
1656420030000|2022-06-28 12:40:30|112.66|110.86|112.66|110.86|112.66|110.86|112.64|110.84|9
1656420040000|2022-06-28 12:40:40|112.7|110.9|112.65|110.85|112.71|110.91|112.65|110.85|8
1656420050000|2022-06-28 12:40:50|112.66|110.86|112.73|110.93|112.73|110.93|112.66|110.86|7
1656420060000|2022-06-28 12:41:00|112.74|110.94|112.74|110.94|112.74|110.94|112.74|110.94|1
1656420070000|2022-06-28 12:41:10|112.75|110.95|112.77|110.97|112.77|110.97|112.75|110.95|3
1656420080000|2022-06-28 12:41:20|112.78|110.98|112.81|111.01|112.81|111.01|112.78|110.98|3
1656420090000|2022-06-28 12:41:30|112.8|111|112.77|110.97|112.8|111|112.76|110.96|7
1656420100000|2022-06-28 12:41:40|112.79|110.99|112.8|111|112.81|111.01|112.78|110.98|7
1656420130000|2022-06-28 12:42:10|112.78|110.98|112.71|110.91|112.78|110.98|112.71|110.91|4
1656420160000|2022-06-28 12:42:40|112.72|110.92|112.72|110.92|112.72|110.92|112.71|110.91|5
1656420170000|2022-06-28 12:42:50|112.71|110.91|112.65|110.85|112.71|110.91|112.65|110.85|3
1656420180000|2022-06-28 12:43:00|112.66|110.86|112.67|110.87|112.69|110.89|112.66|110.86|7
1656420190000|2022-06-28 12:43:10|112.68|110.88|112.71|110.91|112.71|110.91|112.68|110.88|4
1656420200000|2022-06-28 12:43:20|112.72|110.92|112.72|110.92|112.74|110.94|112.72|110.92|8
1656420210000|2022-06-28 12:43:30|112.73|110.93|112.73|110.93|112.74|110.94|112.73|110.93|3
1656420220000|2022-06-28 12:43:40|112.72|110.92|112.73|110.93|112.74|110.94|112.72|110.92|3
1656420230000|2022-06-28 12:43:50|112.72|110.92|112.65|110.85|112.73|110.93|112.65|110.85|8
1656420240000|2022-06-28 12:44:00|112.67|110.87|112.71|110.91|112.74|110.94|112.67|110.87|6
1656420250000|2022-06-28 12:44:10|112.74|110.94|112.73|110.93|112.74|110.94|112.72|110.92|5
1656420260000|2022-06-28 12:44:20|112.72|110.92|112.71|110.91|112.74|110.94|112.71|110.91|6
1656420270000|2022-06-28 12:44:30|112.68|110.88|112.74|110.94|112.75|110.95|112.68|110.88|8
1656420280000|2022-06-28 12:44:40|112.73|110.93|112.82|111.02|112.82|111.02|112.72|110.92|12
1656420290000|2022-06-28 12:44:50|112.83|111.03|112.83|111.03|112.85|111.05|112.82|111.02|7
1656420300000|2022-06-28 12:45:00|112.82|111.02|112.83|111.03|112.83|111.03|112.82|111.02|6
1656420310000|2022-06-28 12:45:10|112.84|111.04|112.91|111.11|112.91|111.11|112.84|111.04|8
1656420320000|2022-06-28 12:45:20|112.9|111.1|112.91|111.11|112.91|111.11|112.9|111.1|2
1656420330000|2022-06-28 12:45:30|112.9|111.1|112.9|111.1|112.9|111.1|112.9|111.1|1
1656420340000|2022-06-28 12:45:40|112.89|111.09|112.9|111.1|112.9|111.1|112.89|111.09|2
1656420350000|2022-06-28 12:45:50|112.89|111.09|112.75|110.95|112.9|111.1|112.75|110.95|12
1656420360000|2022-06-28 12:46:00|112.76|110.96|112.69|110.89|112.76|110.96|112.69|110.89|9
1656420370000|2022-06-28 12:46:10|112.7|110.9|112.7|110.9|112.74|110.94|112.7|110.9|4
1656420380000|2022-06-28 12:46:20|112.72|110.92|112.65|110.85|112.72|110.92|112.65|110.85|7
1656420390000|2022-06-28 12:46:30|112.66|110.86|112.66|110.86|112.66|110.86|112.66|110.86|1
1656420400000|2022-06-28 12:46:40|112.68|110.88|112.73|110.93|112.74|110.94|112.68|110.88|8
1656420410000|2022-06-28 12:46:50|112.74|110.94|112.84|111.04|112.85|111.05|112.74|110.94|13
1656420420000|2022-06-28 12:47:00|112.83|111.03|112.76|110.96|112.83|111.03|112.76|110.96|4
1656420430000|2022-06-28 12:47:10|112.75|110.95|112.76|110.96|112.8|111|112.75|110.95|7
1656420440000|2022-06-28 12:47:20|112.75|110.95|112.72|110.92|112.75|110.95|112.72|110.92|3
1656420450000|2022-06-28 12:47:30|112.73|110.93|112.72|110.92|112.73|110.93|112.72|110.92|2
1656420460000|2022-06-28 12:47:40|112.67|110.87|112.67|110.87|112.67|110.87|112.67|110.87|1
1656420470000|2022-06-28 12:47:50|112.65|110.85|112.66|110.86|112.66|110.86|112.64|110.84|4
1656420500000|2022-06-28 12:48:20|112.65|110.85|112.64|110.84|112.65|110.85|112.64|110.84|2
1656420510000|2022-06-28 12:48:30|112.65|110.85|112.63|110.83|112.65|110.85|112.62|110.82|4
1656420520000|2022-06-28 12:48:40|112.64|110.84|112.69|110.89|112.69|110.89|112.63|110.83|5
1656420530000|2022-06-28 12:48:50|112.68|110.88|112.67|110.87|112.68|110.88|112.66|110.86|4
1656420550000|2022-06-28 12:49:10|112.66|110.86|112.64|110.84|112.66|110.86|112.64|110.84|2
1656420560000|2022-06-28 12:49:20|112.63|110.83|112.63|110.83|112.64|110.84|112.62|110.82|5
1656420570000|2022-06-28 12:49:30|112.64|110.84|112.64|110.84|112.64|110.84|112.64|110.84|1
1656420580000|2022-06-28 12:49:40|112.58|110.78|112.54|110.74|112.58|110.78|112.54|110.74|5
1656420590000|2022-06-28 12:49:50|112.55|110.75|112.55|110.75|112.55|110.75|112.55|110.75|1
1656420600000|2022-06-28 12:50:00|112.56|110.76|112.59|110.79|112.59|110.79|112.55|110.75|6
1656420620000|2022-06-28 12:50:20|112.54|110.74|112.49|110.69|112.54|110.74|112.49|110.69|3
1656420630000|2022-06-28 12:50:30|112.5|110.7|112.51|110.71|112.51|110.71|112.5|110.7|2
1656420660000|2022-06-28 12:51:00|112.52|110.72|112.58|110.78|112.6|110.8|112.52|110.72|5
1656420670000|2022-06-28 12:51:10|112.6|110.8|112.59|110.79|112.6|110.8|112.59|110.79|2
1656420700000|2022-06-28 12:51:40|112.56|110.76|112.54|110.74|112.56|110.76|112.53|110.73|5
1656420710000|2022-06-28 12:51:50|112.55|110.75|112.59|110.79|112.6|110.8|112.55|110.75|4
1656420750000|2022-06-28 12:52:30|112.58|110.78|112.59|110.79|112.59|110.79|112.58|110.78|4
1656420760000|2022-06-28 12:52:40|112.58|110.78|112.58|110.78|112.58|110.78|112.58|110.78|1
1656420770000|2022-06-28 12:52:50|112.57|110.77|112.59|110.79|112.59|110.79|112.57|110.77|3
1656420780000|2022-06-28 12:53:00|112.58|110.78|112.53|110.73|112.58|110.78|112.51|110.71|10
1656420820000|2022-06-28 12:53:40|112.54|110.74|112.55|110.75|112.55|110.75|112.54|110.74|2
1656420830000|2022-06-28 12:53:50|112.56|110.76|112.55|110.75|112.56|110.76|112.55|110.75|2
1656420840000|2022-06-28 12:54:00|112.56|110.76|112.56|110.76|112.56|110.76|112.56|110.76|1
1656420850000|2022-06-28 12:54:10|112.57|110.77|112.6|110.8|112.62|110.82|112.57|110.77|8
1656420860000|2022-06-28 12:54:20|112.59|110.79|112.59|110.79|112.59|110.79|112.57|110.77|4
1656420870000|2022-06-28 12:54:30|112.58|110.78|112.56|110.76|112.59|110.79|112.56|110.76|4
1656420880000|2022-06-28 12:54:40|112.59|110.79|112.58|110.78|112.59|110.79|112.58|110.78|2
1656420900000|2022-06-28 12:55:00|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|4
1656420920000|2022-06-28 12:55:20|112.61|110.81|112.6|110.8|112.61|110.81|112.6|110.8|2
1656420930000|2022-06-28 12:55:30|112.61|110.81|112.61|110.81|112.61|110.81|112.61|110.81|1
1656420940000|2022-06-28 12:55:40|112.6|110.8|112.62|110.82|112.62|110.82|112.6|110.8|8
1656420950000|2022-06-28 12:55:50|112.61|110.81|112.62|110.82|112.64|110.84|112.61|110.81|7
1656420960000|2022-06-28 12:56:00|112.63|110.83|112.62|110.82|112.63|110.83|112.62|110.82|2
1656420970000|2022-06-28 12:56:10|112.61|110.81|112.52|110.72|112.61|110.81|112.52|110.72|5
1656420990000|2022-06-28 12:56:30|112.51|110.71|112.5|110.7|112.51|110.71|112.5|110.7|4
1656421000000|2022-06-28 12:56:40|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|1
1656421010000|2022-06-28 12:56:50|112.52|110.72|112.53|110.73|112.54|110.74|112.51|110.71|6
1656421020000|2022-06-28 12:57:00|112.55|110.75|112.52|110.72|112.55|110.75|112.52|110.72|4
1656421030000|2022-06-28 12:57:10|112.53|110.73|112.58|110.78|112.58|110.78|112.53|110.73|7
1656421040000|2022-06-28 12:57:20|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656421050000|2022-06-28 12:57:30|112.61|110.81|112.6|110.8|112.61|110.81|112.6|110.8|4
1656421070000|2022-06-28 12:57:50|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1656421110000|2022-06-28 12:58:30|112.58|110.78|112.52|110.72|112.58|110.78|112.52|110.72|3
1656421120000|2022-06-28 12:58:40|112.51|110.71|112.54|110.74|112.54|110.74|112.51|110.71|6
1656421130000|2022-06-28 12:58:50|112.55|110.75|112.51|110.71|112.55|110.75|112.49|110.69|7
1656421150000|2022-06-28 12:59:10|112.52|110.72|112.53|110.73|112.53|110.73|112.52|110.72|2
1656421160000|2022-06-28 12:59:20|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|1
1656421170000|2022-06-28 12:59:30|112.51|110.71|112.51|110.71|112.53|110.73|112.51|110.71|5
1656421180000|2022-06-28 12:59:40|112.49|110.69|112.41|110.61|112.49|110.69|112.41|110.61|6
1656421190000|2022-06-28 12:59:50|112.42|110.62|112.4|110.6|112.42|110.62|112.4|110.6|3
1656421200000|2022-06-28 13:00:00|112.43|110.63|112.51|110.71|112.51|110.71|112.4|110.6|8
1656421210000|2022-06-28 13:00:10|112.52|110.72|112.51|110.71|112.55|110.75|112.5|110.7|7
1656421230000|2022-06-28 13:00:30|112.52|110.72|112.51|110.71|112.52|110.72|112.51|110.71|2
1656421240000|2022-06-28 13:00:40|112.52|110.72|112.51|110.71|112.52|110.72|112.51|110.71|2
1656421250000|2022-06-28 13:00:50|112.5|110.7|112.52|110.72|112.52|110.72|112.5|110.7|5
1656421260000|2022-06-28 13:01:00|112.51|110.71|112.5|110.7|112.51|110.71|112.5|110.7|2
1656421270000|2022-06-28 13:01:10|112.49|110.69|112.51|110.71|112.51|110.71|112.49|110.69|3
1656421280000|2022-06-28 13:01:20|112.52|110.72|112.49|110.69|112.52|110.72|112.49|110.69|4
1656421290000|2022-06-28 13:01:30|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656421300000|2022-06-28 13:01:40|112.51|110.71|112.49|110.69|112.52|110.72|112.49|110.69|5
1656421320000|2022-06-28 13:02:00|112.48|110.68|112.44|110.64|112.49|110.69|112.44|110.64|5
1656421330000|2022-06-28 13:02:10|112.43|110.63|112.4|110.6|112.43|110.63|112.4|110.6|5
1656421340000|2022-06-28 13:02:20|112.39|110.59|112.42|110.62|112.42|110.62|112.39|110.59|8
1656421350000|2022-06-28 13:02:30|112.41|110.61|112.4|110.6|112.41|110.61|112.4|110.6|2
1656421370000|2022-06-28 13:02:50|112.41|110.61|112.41|110.61|112.42|110.62|112.41|110.61|3
1656421380000|2022-06-28 13:03:00|112.42|110.62|112.43|110.63|112.44|110.64|112.42|110.62|4
1656421390000|2022-06-28 13:03:10|112.42|110.62|112.43|110.63|112.43|110.63|112.42|110.62|2
1656421400000|2022-06-28 13:03:20|112.42|110.62|112.42|110.62|112.42|110.62|112.42|110.62|1
1656421410000|2022-06-28 13:03:30|112.41|110.61|112.39|110.59|112.42|110.62|112.39|110.59|4
1656421420000|2022-06-28 13:03:40|112.41|110.61|112.47|110.67|112.47|110.67|112.41|110.61|5
1656421430000|2022-06-28 13:03:50|112.48|110.68|112.47|110.67|112.48|110.68|112.47|110.67|2
1656421440000|2022-06-28 13:04:00|112.44|110.64|112.52|110.72|112.53|110.73|112.44|110.64|12
1656421450000|2022-06-28 13:04:10|112.53|110.73|112.5|110.7|112.53|110.73|112.5|110.7|6
1656421460000|2022-06-28 13:04:20|112.52|110.72|112.5|110.7|112.53|110.73|112.5|110.7|5
1656421480000|2022-06-28 13:04:40|112.51|110.71|112.5|110.7|112.51|110.71|112.5|110.7|2
1656421490000|2022-06-28 13:04:50|112.51|110.71|112.53|110.73|112.53|110.73|112.51|110.71|3
1656421500000|2022-06-28 13:05:00|112.54|110.74|112.59|110.79|112.59|110.79|112.52|110.72|7
1656421510000|2022-06-28 13:05:10|112.58|110.78|112.6|110.8|112.6|110.8|112.57|110.77|10
1656421530000|2022-06-28 13:05:30|112.59|110.79|112.57|110.77|112.59|110.79|112.57|110.77|3
1656421540000|2022-06-28 13:05:40|112.58|110.78|112.51|110.71|112.58|110.78|112.51|110.71|7
1656421550000|2022-06-28 13:05:50|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656421560000|2022-06-28 13:06:00|112.52|110.72|112.52|110.72|112.52|110.72|112.51|110.71|3
1656421610000|2022-06-28 13:06:50|112.53|110.73|112.56|110.76|112.56|110.76|112.53|110.73|5
1656421620000|2022-06-28 13:07:00|112.55|110.75|112.6|110.8|112.6|110.8|112.55|110.75|5
1656421630000|2022-06-28 13:07:10|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|2
1656421640000|2022-06-28 13:07:20|112.59|110.79|112.6|110.8|112.6|110.8|112.59|110.79|2
1656421650000|2022-06-28 13:07:30|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|1
1656421670000|2022-06-28 13:07:50|112.6|110.8|112.59|110.79|112.6|110.8|112.59|110.79|2
1656421680000|2022-06-28 13:08:00|112.6|110.8|112.59|110.79|112.6|110.8|112.59|110.79|2
1656421720000|2022-06-28 13:08:40|112.6|110.8|112.6|110.8|112.6|110.8|112.6|110.8|1
1656421740000|2022-06-28 13:09:00|112.62|110.82|112.63|110.83|112.63|110.83|112.62|110.82|2
1656421760000|2022-06-28 13:09:20|112.64|110.84|112.64|110.84|112.65|110.85|112.62|110.82|5
1656421770000|2022-06-28 13:09:30|112.63|110.83|112.65|110.85|112.65|110.85|112.63|110.83|3
1656421780000|2022-06-28 13:09:40|112.63|110.83|112.63|110.83|112.63|110.83|112.63|110.83|1
1656421810000|2022-06-28 13:10:10|112.64|110.84|112.63|110.83|112.64|110.84|112.63|110.83|4
1656421820000|2022-06-28 13:10:20|112.64|110.84|112.64|110.84|112.65|110.85|112.64|110.84|3
1656421830000|2022-06-28 13:10:30|112.65|110.85|112.62|110.82|112.65|110.85|112.62|110.82|3
1656421840000|2022-06-28 13:10:40|112.61|110.81|112.61|110.81|112.61|110.81|112.61|110.81|1
1656421860000|2022-06-28 13:11:00|112.6|110.8|112.54|110.74|112.6|110.8|112.54|110.74|5
1656421870000|2022-06-28 13:11:10|112.53|110.73|112.37|110.57|112.53|110.73|112.37|110.57|5
1656421880000|2022-06-28 13:11:20|112.39|110.59|112.4|110.6|112.41|110.61|112.39|110.59|4
1656421890000|2022-06-28 13:11:30|112.39|110.59|112.34|110.54|112.39|110.59|112.34|110.54|4
1656421900000|2022-06-28 13:11:40|112.33|110.53|112.03|110.23|112.33|110.53|112.03|110.23|16
1656421910000|2022-06-28 13:11:50|112.02|110.22|112.11|110.31|112.11|110.31|111.95|110.15|18
1656421920000|2022-06-28 13:12:00|112.12|110.32|112.18|110.38|112.19|110.39|112.12|110.32|7
1656421930000|2022-06-28 13:12:10|112.19|110.39|112.23|110.43|112.23|110.43|112.19|110.39|6
1656421940000|2022-06-28 13:12:20|112.29|110.49|112.31|110.51|112.33|110.53|112.29|110.49|7
1656421950000|2022-06-28 13:12:30|112.3|110.5|112.31|110.51|112.31|110.51|112.3|110.5|2
1656421960000|2022-06-28 13:12:40|112.32|110.52|112.39|110.59|112.39|110.59|112.32|110.52|7
1656421970000|2022-06-28 13:12:50|112.41|110.61|112.5|110.7|112.5|110.7|112.41|110.61|11
1656421980000|2022-06-28 13:13:00|112.51|110.71|112.48|110.68|112.53|110.73|112.48|110.68|8
1656421990000|2022-06-28 13:13:10|112.46|110.66|112.43|110.63|112.46|110.66|112.42|110.62|7
1656422000000|2022-06-28 13:13:20|112.44|110.64|112.44|110.64|112.44|110.64|112.44|110.64|1
1656422020000|2022-06-28 13:13:40|112.43|110.63|112.43|110.63|112.43|110.63|112.43|110.63|1
1656422030000|2022-06-28 13:13:50|112.44|110.64|112.43|110.63|112.45|110.65|112.43|110.63|8
1656422040000|2022-06-28 13:14:00|112.44|110.64|112.49|110.69|112.49|110.69|112.43|110.63|16
1656422050000|2022-06-28 13:14:10|112.5|110.7|112.6|110.8|112.6|110.8|112.5|110.7|12
1656422060000|2022-06-28 13:14:20|112.61|110.81|112.63|110.83|112.64|110.84|112.61|110.81|5
1656422080000|2022-06-28 13:14:40|112.62|110.82|112.6|110.8|112.62|110.82|112.55|110.75|7
1656422090000|2022-06-28 13:14:50|112.59|110.79|112.61|110.81|112.61|110.81|112.59|110.79|3
1656422110000|2022-06-28 13:15:10|112.62|110.82|112.66|110.86|112.7|110.9|112.62|110.82|11
1656422120000|2022-06-28 13:15:20|112.67|110.87|112.79|110.99|112.8|111|112.67|110.87|13
1656422130000|2022-06-28 13:15:30|112.76|110.96|112.77|110.97|112.77|110.97|112.75|110.95|14
1656422140000|2022-06-28 13:15:40|112.78|110.98|112.74|110.94|112.78|110.98|112.74|110.94|9
1656422150000|2022-06-28 13:15:50|112.79|110.99|112.8|111|112.8|111|112.79|110.99|2
1656422160000|2022-06-28 13:16:00|112.82|111.02|112.84|111.04|112.84|111.04|112.82|111.02|3
1656422170000|2022-06-28 13:16:10|112.82|111.02|112.85|111.05|112.86|111.06|112.82|111.02|4
1656422180000|2022-06-28 13:16:20|112.86|111.06|112.81|111.01|112.86|111.06|112.79|110.99|8
1656422190000|2022-06-28 13:16:30|112.82|111.02|112.87|111.07|112.87|111.07|112.8|111|10
1656422200000|2022-06-28 13:16:40|112.86|111.06|112.84|111.04|112.86|111.06|112.84|111.04|3
1656422210000|2022-06-28 13:16:50|112.85|111.05|112.82|111.02|112.86|111.06|112.82|111.02|5
1656422220000|2022-06-28 13:17:00|112.83|111.03|112.75|110.95|112.85|111.05|112.75|110.95|6
1656422230000|2022-06-28 13:17:10|112.76|110.96|112.76|110.96|112.77|110.97|112.76|110.96|3
1656422240000|2022-06-28 13:17:20|112.75|110.95|112.75|110.95|112.75|110.95|112.75|110.95|1
1656422250000|2022-06-28 13:17:30|112.76|110.96|112.75|110.95|112.76|110.96|112.75|110.95|2
1656422260000|2022-06-28 13:17:40|112.76|110.96|112.81|111.01|112.82|111.02|112.76|110.96|6
1656422270000|2022-06-28 13:17:50|112.8|111|112.85|111.05|112.85|111.05|112.79|110.99|7
1656422280000|2022-06-28 13:18:00|112.79|110.99|112.73|110.93|112.79|110.99|112.64|110.84|18
1656422290000|2022-06-28 13:18:10|112.74|110.94|112.82|111.02|112.82|111.02|112.74|110.94|4
1656422300000|2022-06-28 13:18:20|112.81|111.01|112.81|111.01|112.82|111.02|112.81|111.01|3
1656422310000|2022-06-28 13:18:30|112.82|111.02|113.16|111.36|113.19|111.39|112.82|111.02|18
1656422320000|2022-06-28 13:18:40|113.14|111.34|113.1|111.3|113.14|111.34|113.09|111.29|9
1656422330000|2022-06-28 13:18:50|113.11|111.31|113.01|111.21|113.12|111.32|113.01|111.21|6
1656422340000|2022-06-28 13:19:00|113.04|111.24|112.95|111.15|113.04|111.24|112.94|111.14|12
1656422350000|2022-06-28 13:19:10|112.96|111.16|112.98|111.18|112.98|111.18|112.94|111.14|8
1656422360000|2022-06-28 13:19:20|113.02|111.22|113.03|111.23|113.03|111.23|113.02|111.22|4
1656422370000|2022-06-28 13:19:30|113.02|111.22|112.99|111.19|113.02|111.22|112.98|111.18|9
1656422380000|2022-06-28 13:19:40|112.98|111.18|113.03|111.23|113.04|111.24|112.98|111.18|18
1656422390000|2022-06-28 13:19:50|113.02|111.22|113.01|111.21|113.04|111.24|113.01|111.21|17
1656422400000|2022-06-28 13:20:00|113.04|111.24|113.07|111.27|113.07|111.27|113.03|111.23|6
1656422410000|2022-06-28 13:20:10|113.06|111.26|113.05|111.25|113.06|111.26|113.05|111.25|2
1656422420000|2022-06-28 13:20:20|113.08|111.28|113.11|111.31|113.11|111.31|113.08|111.28|3
1656422430000|2022-06-28 13:20:30|113.12|111.32|113.16|111.36|113.21|111.41|113.12|111.32|10
1656422440000|2022-06-28 13:20:40|113.15|111.35|113.11|111.31|113.15|111.35|113.09|111.29|7
1656422450000|2022-06-28 13:20:50|113.12|111.32|113.12|111.32|113.2|111.4|113.1|111.3|11
1656422460000|2022-06-28 13:21:00|113.11|111.31|113.11|111.31|113.13|111.33|113.1|111.3|6
1656422480000|2022-06-28 13:21:20|113.13|111.33|113.19|111.39|113.21|111.41|113.11|111.31|10
1656422490000|2022-06-28 13:21:30|113.15|111.35|113.09|111.29|113.15|111.35|113.04|111.24|7
1656422500000|2022-06-28 13:21:40|113.1|111.3|113.08|111.28|113.14|111.34|113.07|111.27|8
1656422510000|2022-06-28 13:21:50|113.11|111.31|113.14|111.34|113.18|111.38|113.1|111.3|14
1656422520000|2022-06-28 13:22:00|113.15|111.35|113.13|111.33|113.15|111.35|113.13|111.33|3
1656422530000|2022-06-28 13:22:10|113.14|111.34|113.1|111.3|113.14|111.34|113.1|111.3|4
1656422540000|2022-06-28 13:22:20|113.12|111.32|113.12|111.32|113.13|111.33|113.12|111.32|3
1656422550000|2022-06-28 13:22:30|113.11|111.31|113.02|111.22|113.11|111.31|113.01|111.21|14
1656422560000|2022-06-28 13:22:40|113.03|111.23|113.02|111.22|113.03|111.23|113.01|111.21|4
1656422570000|2022-06-28 13:22:50|113.01|111.21|112.92|111.12|113.02|111.22|112.92|111.12|6
1656422580000|2022-06-28 13:23:00|112.93|111.13|112.92|111.12|112.93|111.13|112.92|111.12|2
1656422600000|2022-06-28 13:23:20|112.93|111.13|112.91|111.11|112.96|111.16|112.81|111.01|15
1656422610000|2022-06-28 13:23:30|112.9|111.1|112.91|111.11|112.91|111.11|112.88|111.08|7
1656422620000|2022-06-28 13:23:40|112.92|111.12|112.87|111.07|113.04|111.24|112.87|111.07|16
1656422630000|2022-06-28 13:23:50|112.76|110.96|112.78|110.98|112.79|110.99|112.74|110.94|13
1656422640000|2022-06-28 13:24:00|112.77|110.97|112.85|111.05|112.89|111.09|112.77|110.97|9
1656422650000|2022-06-28 13:24:10|112.89|111.09|112.88|111.08|112.89|111.09|112.83|111.03|8
1656422660000|2022-06-28 13:24:20|112.83|111.03|112.82|111.02|112.92|111.12|112.81|111.01|20
1656422670000|2022-06-28 13:24:30|112.81|111.01|112.87|111.07|112.91|111.11|112.81|111.01|21
1656422680000|2022-06-28 13:24:40|112.88|111.08|112.99|111.19|112.99|111.19|112.87|111.07|17
1656422690000|2022-06-28 13:24:50|112.96|111.16|112.93|111.13|112.96|111.16|112.92|111.12|8
1656422700000|2022-06-28 13:25:00|112.94|111.14|112.99|111.19|112.99|111.19|112.94|111.14|6
1656422710000|2022-06-28 13:25:10|113|111.2|113.01|111.21|113.01|111.21|113|111.2|2
1656422720000|2022-06-28 13:25:20|113|111.2|112.97|111.17|113.01|111.21|112.94|111.14|8
1656422730000|2022-06-28 13:25:30|112.99|111.19|113.04|111.24|113.04|111.24|112.99|111.19|4
1656422740000|2022-06-28 13:25:40|113.06|111.26|113.05|111.25|113.08|111.28|113.05|111.25|9
1656422750000|2022-06-28 13:25:50|113.04|111.24|113.04|111.24|113.05|111.25|113.04|111.24|3
1656422760000|2022-06-28 13:26:00|113.03|111.23|112.94|111.14|113.03|111.23|112.89|111.09|21
1656422770000|2022-06-28 13:26:10|112.96|111.16|113|111.2|113.02|111.22|112.96|111.16|14
1656422780000|2022-06-28 13:26:20|112.97|111.17|113.01|111.21|113.01|111.21|112.96|111.16|8
1656422790000|2022-06-28 13:26:30|113.02|111.22|113.02|111.22|113.07|111.27|113.02|111.22|8
1656422800000|2022-06-28 13:26:40|113.03|111.23|113.02|111.22|113.05|111.25|113.02|111.22|6
1656422810000|2022-06-28 13:26:50|113.01|111.21|112.98|111.18|113.05|111.25|112.98|111.18|10
1656422820000|2022-06-28 13:27:00|112.99|111.19|113.01|111.21|113.06|111.26|112.99|111.19|16
1656422830000|2022-06-28 13:27:10|113.03|111.23|113.09|111.29|113.09|111.29|113.01|111.21|10
1656422840000|2022-06-28 13:27:20|113.07|111.27|113.08|111.28|113.08|111.28|113.07|111.27|8
1656422860000|2022-06-28 13:27:40|113.07|111.27|113.04|111.24|113.07|111.27|113.01|111.21|10
1656422870000|2022-06-28 13:27:50|113.03|111.23|112.99|111.19|113.06|111.26|112.99|111.19|16
1656422880000|2022-06-28 13:28:00|113|111.2|113.05|111.25|113.05|111.25|113|111.2|7
1656422890000|2022-06-28 13:28:10|113.06|111.26|113.19|111.39|113.19|111.39|112.99|111.19|21
1656422900000|2022-06-28 13:28:20|113.18|111.38|113.1|111.3|113.2|111.4|113.08|111.28|17
1656422910000|2022-06-28 13:28:30|113.11|111.31|113.14|111.34|113.14|111.34|113.1|111.3|6
1656422920000|2022-06-28 13:28:40|113.21|111.41|113.14|111.34|113.21|111.41|113.14|111.34|5
1656422930000|2022-06-28 13:28:50|113.15|111.35|113.1|111.3|113.19|111.39|113.1|111.3|8
1656422940000|2022-06-28 13:29:00|113.11|111.31|113.1|111.3|113.11|111.31|113.1|111.3|2
1656422950000|2022-06-28 13:29:10|113.06|111.26|113.1|111.3|113.1|111.3|113.06|111.26|4
1656422960000|2022-06-28 13:29:20|113.12|111.32|113.11|111.31|113.19|111.39|113.1|111.3|8
1656422970000|2022-06-28 13:29:30|113.1|111.3|113.04|111.24|113.1|111.3|113.02|111.22|11
1656422980000|2022-06-28 13:29:40|113.05|111.25|113.04|111.24|113.05|111.25|113.04|111.24|2
1656422990000|2022-06-28 13:29:50|113.05|111.25|113.05|111.25|113.05|111.25|113.04|111.24|3
1656423000000|2022-06-28 13:30:00|113.06|111.26|113.1|111.3|113.11|111.31|113.06|111.26|13
1656423010000|2022-06-28 13:30:10|113.09|111.29|113.07|111.27|113.11|111.31|113.05|111.25|15
1656423020000|2022-06-28 13:30:20|113.06|111.26|113.05|111.25|113.06|111.26|113.03|111.23|5
1656423030000|2022-06-28 13:30:30|113.04|111.24|112.98|111.18|113.04|111.24|112.97|111.17|6
1656423040000|2022-06-28 13:30:40|112.99|111.19|113.16|111.36|113.21|111.41|112.99|111.19|22
1656423050000|2022-06-28 13:30:50|113.17|111.37|113.14|111.34|113.23|111.43|113.13|111.33|19
1656423060000|2022-06-28 13:31:00|113.13|111.33|113.06|111.26|113.13|111.33|113.04|111.24|13
1656423070000|2022-06-28 13:31:10|113.04|111.24|113.04|111.24|113.06|111.26|113.04|111.24|6
1656423080000|2022-06-28 13:31:20|113.05|111.25|113.11|111.31|113.14|111.34|113.05|111.25|13
1656423090000|2022-06-28 13:31:30|113.09|111.29|112.97|111.17|113.09|111.29|112.97|111.17|8
1656423100000|2022-06-28 13:31:40|112.94|111.14|112.86|111.06|112.94|111.14|112.86|111.06|13
1656423110000|2022-06-28 13:31:50|112.87|111.07|113.02|111.22|113.02|111.22|112.87|111.07|8
1656423120000|2022-06-28 13:32:00|113.04|111.24|113.07|111.27|113.07|111.27|113.04|111.24|4
1656423130000|2022-06-28 13:32:10|113.1|111.3|113.28|111.48|113.28|111.48|113.07|111.27|13
1656423140000|2022-06-28 13:32:20|113.27|111.47|113.24|111.44|113.27|111.47|113.23|111.43|6
1656423150000|2022-06-28 13:32:30|113.25|111.45|113.12|111.32|113.31|111.51|113.12|111.32|15
1656423160000|2022-06-28 13:32:40|113.1|111.3|113.1|111.3|113.11|111.31|113.05|111.25|6
1656423170000|2022-06-28 13:32:50|113.11|111.31|113.03|111.23|113.11|111.31|113.03|111.23|14
1656423180000|2022-06-28 13:33:00|113.06|111.26|113.2|111.4|113.2|111.4|113.04|111.24|14
1656423190000|2022-06-28 13:33:10|113.19|111.39|113.16|111.36|113.19|111.39|113.12|111.32|10
1656423200000|2022-06-28 13:33:20|113.17|111.37|113.05|111.25|113.17|111.37|113.05|111.25|21
1656423210000|2022-06-28 13:33:30|113.04|111.24|113.04|111.24|113.06|111.26|113.01|111.21|16
1656423220000|2022-06-28 13:33:40|113.05|111.25|112.96|111.16|113.12|111.32|112.96|111.16|17
1656423230000|2022-06-28 13:33:50|112.97|111.17|112.91|111.11|112.97|111.17|112.91|111.11|8
1656423240000|2022-06-28 13:34:00|112.89|111.09|113.01|111.21|113.02|111.22|112.89|111.09|14
1656423250000|2022-06-28 13:34:10|113.02|111.22|112.94|111.14|113.02|111.22|112.94|111.14|9
1656423260000|2022-06-28 13:34:20|112.85|111.05|112.68|110.88|112.85|111.05|112.67|110.87|16
1656423270000|2022-06-28 13:34:30|112.69|110.89|112.66|110.86|112.73|110.93|112.65|110.85|16
1656423280000|2022-06-28 13:34:40|112.65|110.85|112.67|110.87|112.72|110.92|112.61|110.81|15
1656423290000|2022-06-28 13:34:50|112.65|110.85|112.7|110.9|112.71|110.91|112.65|110.85|13
1656423300000|2022-06-28 13:35:00|112.69|110.89|112.73|110.93|112.73|110.93|112.65|110.85|18
1656423310000|2022-06-28 13:35:10|112.72|110.92|112.75|110.95|112.76|110.96|112.63|110.83|19
1656423320000|2022-06-28 13:35:20|112.76|110.96|112.87|111.07|112.93|111.13|112.76|110.96|24
1656423330000|2022-06-28 13:35:30|112.86|111.06|112.82|111.02|112.86|111.06|112.82|111.02|8
1656423340000|2022-06-28 13:35:40|112.83|111.03|112.86|111.06|112.87|111.07|112.8|111|13
1656423350000|2022-06-28 13:35:50|112.85|111.05|112.87|111.07|112.87|111.07|112.81|111.01|12
1656423360000|2022-06-28 13:36:00|112.9|111.1|112.83|111.03|112.91|111.11|112.82|111.02|20
1656423370000|2022-06-28 13:36:10|112.84|111.04|112.84|111.04|112.86|111.06|112.84|111.04|6
1656423380000|2022-06-28 13:36:20|112.85|111.05|112.84|111.04|112.88|111.08|112.84|111.04|10
1656423390000|2022-06-28 13:36:30|112.83|111.03|112.82|111.02|112.85|111.05|112.82|111.02|8
1656423400000|2022-06-28 13:36:40|112.84|111.04|112.84|111.04|112.84|111.04|112.83|111.03|5
1656423410000|2022-06-28 13:36:50|112.85|111.05|112.85|111.05|112.85|111.05|112.84|111.04|3
1656423420000|2022-06-28 13:37:00|112.84|111.04|112.85|111.05|112.85|111.05|112.83|111.03|9
1656423430000|2022-06-28 13:37:10|112.84|111.04|112.84|111.04|112.85|111.05|112.83|111.03|5
1656423440000|2022-06-28 13:37:20|112.83|111.03|112.8|111|112.84|111.04|112.77|110.97|10
1656423450000|2022-06-28 13:37:30|112.79|110.99|112.75|110.95|112.81|111.01|112.75|110.95|11
1656423460000|2022-06-28 13:37:40|112.79|110.99|112.68|110.88|112.8|111|112.68|110.88|21
1656423470000|2022-06-28 13:37:50|112.67|110.87|112.69|110.89|112.69|110.89|112.61|110.81|18
1656423480000|2022-06-28 13:38:00|112.7|110.9|112.74|110.94|112.77|110.97|112.7|110.9|12
1656423490000|2022-06-28 13:38:10|112.75|110.95|112.75|110.95|112.75|110.95|112.73|110.93|7
1656423500000|2022-06-28 13:38:20|112.76|110.96|112.84|111.04|112.84|111.04|112.76|110.96|13
1656423510000|2022-06-28 13:38:30|112.83|111.03|112.84|111.04|112.84|111.04|112.83|111.03|12
1656423520000|2022-06-28 13:38:40|112.83|111.03|112.84|111.04|112.84|111.04|112.82|111.02|6
1656423530000|2022-06-28 13:38:50|112.85|111.05|112.9|111.1|112.91|111.11|112.84|111.04|9
1656423540000|2022-06-28 13:39:00|112.91|111.11|112.99|111.19|112.99|111.19|112.91|111.11|8
1656423550000|2022-06-28 13:39:10|113|111.2|113.01|111.21|113.02|111.22|113|111.2|5
1656423560000|2022-06-28 13:39:20|113.02|111.22|112.96|111.16|113.03|111.23|112.96|111.16|9
1656423570000|2022-06-28 13:39:30|112.98|111.18|112.97|111.17|113.01|111.21|112.97|111.17|7
1656423580000|2022-06-28 13:39:40|112.99|111.19|113.05|111.25|113.09|111.29|112.96|111.16|14
1656423590000|2022-06-28 13:39:50|113.04|111.24|112.94|111.14|113.04|111.24|112.94|111.14|12
1656423600000|2022-06-28 13:40:00|112.93|111.13|113.03|111.23|113.04|111.24|112.93|111.13|9
1656423610000|2022-06-28 13:40:10|113.04|111.24|113.05|111.25|113.06|111.26|113.04|111.24|6
1656423620000|2022-06-28 13:40:20|113.04|111.24|112.96|111.16|113.04|111.24|112.96|111.16|5
1656423630000|2022-06-28 13:40:30|112.95|111.15|112.89|111.09|112.95|111.15|112.87|111.07|9
1656423640000|2022-06-28 13:40:40|112.87|111.07|112.92|111.12|112.92|111.12|112.85|111.05|13
1656423650000|2022-06-28 13:40:50|112.93|111.13|112.93|111.13|112.93|111.13|112.88|111.08|13
1656423660000|2022-06-28 13:41:00|112.92|111.12|112.95|111.15|112.98|111.18|112.92|111.12|10
1656423670000|2022-06-28 13:41:10|112.96|111.16|112.94|111.14|112.96|111.16|112.93|111.13|4
1656423680000|2022-06-28 13:41:20|112.95|111.15|112.94|111.14|112.95|111.15|112.92|111.12|7
1656423690000|2022-06-28 13:41:30|112.96|111.16|112.94|111.14|112.96|111.16|112.94|111.14|13
1656423700000|2022-06-28 13:41:40|112.93|111.13|112.92|111.12|112.95|111.15|112.92|111.12|11
1656423710000|2022-06-28 13:41:50|112.91|111.11|112.94|111.14|112.94|111.14|112.91|111.11|6
1656423720000|2022-06-28 13:42:00|112.93|111.13|112.96|111.16|112.96|111.16|112.93|111.13|4
1656423730000|2022-06-28 13:42:10|112.97|111.17|113.02|111.22|113.02|111.22|112.96|111.16|9
1656423740000|2022-06-28 13:42:20|113.04|111.24|113.16|111.36|113.16|111.36|113.04|111.24|8
1656423750000|2022-06-28 13:42:30|113.15|111.35|113.16|111.36|113.18|111.38|113.14|111.34|8
1656423760000|2022-06-28 13:42:40|113.14|111.34|113.13|111.33|113.14|111.34|113.13|111.33|2
1656423770000|2022-06-28 13:42:50|113.12|111.32|113.13|111.33|113.15|111.35|113.07|111.27|11
1656423780000|2022-06-28 13:43:00|113.14|111.34|113.15|111.35|113.15|111.35|113.11|111.31|12
1656423790000|2022-06-28 13:43:10|113.14|111.34|113.1|111.3|113.14|111.34|113.1|111.3|8
1656423800000|2022-06-28 13:43:20|113.12|111.32|113.15|111.35|113.15|111.35|113.1|111.3|13
1656423810000|2022-06-28 13:43:30|113.14|111.34|113.2|111.4|113.22|111.42|113.14|111.34|7
1656423820000|2022-06-28 13:43:40|113.19|111.39|113.14|111.34|113.21|111.41|113.11|111.31|18
1656423830000|2022-06-28 13:43:50|113.13|111.33|113.07|111.27|113.14|111.34|113.07|111.27|16
1656423840000|2022-06-28 13:44:00|113.1|111.3|113.15|111.35|113.16|111.36|113.1|111.3|10
1656423850000|2022-06-28 13:44:10|113.14|111.34|113.26|111.46|113.26|111.46|113.12|111.32|13
1656423860000|2022-06-28 13:44:20|113.24|111.44|113.24|111.44|113.24|111.44|113.24|111.44|1
1656423870000|2022-06-28 13:44:30|113.23|111.43|113.2|111.4|113.24|111.44|113.16|111.36|8
1656423880000|2022-06-28 13:44:40|113.19|111.39|113.16|111.36|113.24|111.44|113.15|111.35|13
1656423890000|2022-06-28 13:44:50|113.17|111.37|113.2|111.4|113.2|111.4|113.17|111.37|7
1656423900000|2022-06-28 13:45:00|113.23|111.43|113.13|111.33|113.24|111.44|113.13|111.33|9
1656423910000|2022-06-28 13:45:10|113.12|111.32|113.02|111.22|113.12|111.32|113.02|111.22|6
1656423920000|2022-06-28 13:45:20|113.03|111.23|112.96|111.16|113.03|111.23|112.92|111.12|10
1656423930000|2022-06-28 13:45:30|112.88|111.08|112.88|111.08|112.88|111.08|112.88|111.08|1
1656423940000|2022-06-28 13:45:40|112.87|111.07|112.87|111.07|112.87|111.07|112.86|111.06|3
1656423950000|2022-06-28 13:45:50|112.88|111.08|112.88|111.08|112.88|111.08|112.87|111.07|3
1656423960000|2022-06-28 13:46:00|112.9|111.1|112.9|111.1|112.93|111.13|112.89|111.09|9
1656423970000|2022-06-28 13:46:10|112.89|111.09|112.86|111.06|112.92|111.12|112.85|111.05|13
1656423980000|2022-06-28 13:46:20|112.85|111.05|112.93|111.13|112.93|111.13|112.85|111.05|10
1656423990000|2022-06-28 13:46:30|112.91|111.11|112.89|111.09|112.92|111.12|112.87|111.07|16
1656424000000|2022-06-28 13:46:40|112.88|111.08|112.87|111.07|112.89|111.09|112.87|111.07|11
1656424010000|2022-06-28 13:46:50|112.89|111.09|112.86|111.06|112.89|111.09|112.85|111.05|6
1656424020000|2022-06-28 13:47:00|112.88|111.08|112.85|111.05|112.88|111.08|112.85|111.05|14
1656424030000|2022-06-28 13:47:10|112.87|111.07|112.72|110.92|112.87|111.07|112.71|110.91|12
1656424040000|2022-06-28 13:47:20|112.73|110.93|112.75|110.95|112.77|110.97|112.73|110.93|9
1656424050000|2022-06-28 13:47:30|112.76|110.96|112.76|110.96|112.77|110.97|112.76|110.96|5
1656424060000|2022-06-28 13:47:40|112.77|110.97|112.79|110.99|112.79|110.99|112.76|110.96|6
1656424070000|2022-06-28 13:47:50|112.82|111.02|112.82|111.02|112.83|111.03|112.8|111|8
1656424080000|2022-06-28 13:48:00|112.81|111.01|112.83|111.03|112.83|111.03|112.81|111.01|7
1656424090000|2022-06-28 13:48:10|112.82|111.02|112.81|111.01|112.82|111.02|112.8|111|5
1656424100000|2022-06-28 13:48:20|112.83|111.03|112.79|110.99|112.83|111.03|112.79|110.99|10
1656424110000|2022-06-28 13:48:30|112.78|110.98|112.82|111.02|112.83|111.03|112.77|110.97|10
1656424120000|2022-06-28 13:48:40|112.81|111.01|112.93|111.13|112.94|111.14|112.81|111.01|15
1656424130000|2022-06-28 13:48:50|112.92|111.12|112.93|111.13|112.94|111.14|112.92|111.12|4
1656424140000|2022-06-28 13:49:00|112.94|111.14|112.92|111.12|112.94|111.14|112.9|111.1|11
1656424150000|2022-06-28 13:49:10|112.91|111.11|112.91|111.11|112.92|111.12|112.89|111.09|15
1656424160000|2022-06-28 13:49:20|112.92|111.12|112.89|111.09|112.92|111.12|112.86|111.06|10
1656424170000|2022-06-28 13:49:30|112.9|111.1|112.83|111.03|112.91|111.11|112.83|111.03|16
1656424180000|2022-06-28 13:49:40|112.82|111.02|112.84|111.04|112.86|111.06|112.82|111.02|16
1656424190000|2022-06-28 13:49:50|112.85|111.05|112.99|111.19|112.99|111.19|112.84|111.04|23
1656424200000|2022-06-28 13:50:00|112.97|111.17|112.95|111.15|112.99|111.19|112.95|111.15|9
1656424210000|2022-06-28 13:50:10|112.94|111.14|112.95|111.15|112.95|111.15|112.92|111.12|12
1656424220000|2022-06-28 13:50:20|112.94|111.14|112.94|111.14|112.96|111.16|112.94|111.14|10
1656424230000|2022-06-28 13:50:30|112.95|111.15|113|111.2|113|111.2|112.94|111.14|14
1656424240000|2022-06-28 13:50:40|112.99|111.19|113|111.2|113.01|111.21|112.99|111.19|12
1656424250000|2022-06-28 13:50:50|113.04|111.24|113.04|111.24|113.05|111.25|113.04|111.24|7
1656424260000|2022-06-28 13:51:00|113.05|111.25|113.06|111.26|113.06|111.26|113.04|111.24|5
1656424270000|2022-06-28 13:51:10|113.05|111.25|113.07|111.27|113.07|111.27|113.04|111.24|6
1656424280000|2022-06-28 13:51:20|113.09|111.29|112.99|111.19|113.09|111.29|112.97|111.17|5
1656424290000|2022-06-28 13:51:30|113|111.2|113.04|111.24|113.05|111.25|113|111.2|7
1656424300000|2022-06-28 13:51:40|113.03|111.23|113.02|111.22|113.03|111.23|113.02|111.22|2
1656424310000|2022-06-28 13:51:50|113.01|111.21|113.02|111.22|113.02|111.22|113|111.2|10
1656424330000|2022-06-28 13:52:10|113.01|111.21|113.01|111.21|113.01|111.21|113.01|111.21|1
1656424350000|2022-06-28 13:52:30|113.03|111.23|113.01|111.21|113.03|111.23|113.01|111.21|2
1656424360000|2022-06-28 13:52:40|113|111.2|113.01|111.21|113.01|111.21|113|111.2|2
1656424370000|2022-06-28 13:52:50|113|111.2|113.02|111.22|113.04|111.24|113|111.2|7
1656424380000|2022-06-28 13:53:00|113.04|111.24|113.04|111.24|113.04|111.24|113.01|111.21|8
1656424390000|2022-06-28 13:53:10|113.03|111.23|113.04|111.24|113.04|111.24|113.03|111.23|2
1656424400000|2022-06-28 13:53:20|113.03|111.23|113.03|111.23|113.04|111.24|113.02|111.22|4
1656424410000|2022-06-28 13:53:30|113.04|111.24|113.03|111.23|113.04|111.24|113.03|111.23|8
1656424420000|2022-06-28 13:53:40|113.04|111.24|113.03|111.23|113.04|111.24|113.03|111.23|4
1656424430000|2022-06-28 13:53:50|113.04|111.24|113.05|111.25|113.05|111.25|113.03|111.23|4
1656424440000|2022-06-28 13:54:00|113.06|111.26|113.04|111.24|113.07|111.27|113.03|111.23|7
1656424450000|2022-06-28 13:54:10|113.03|111.23|113.04|111.24|113.04|111.24|113.02|111.22|5
1656424460000|2022-06-28 13:54:20|113.03|111.23|113.03|111.23|113.03|111.23|113.03|111.23|1
1656424470000|2022-06-28 13:54:30|113.02|111.22|113.04|111.24|113.04|111.24|113.02|111.22|3
1656424480000|2022-06-28 13:54:40|113.05|111.25|113.05|111.25|113.05|111.25|113.04|111.24|3
1656424490000|2022-06-28 13:54:50|113.04|111.24|113.05|111.25|113.05|111.25|113.04|111.24|4
1656424500000|2022-06-28 13:55:00|113.06|111.26|113.07|111.27|113.09|111.29|113.06|111.26|4
1656424510000|2022-06-28 13:55:10|113.06|111.26|113.05|111.25|113.06|111.26|113.05|111.25|2
1656424520000|2022-06-28 13:55:20|113.04|111.24|112.97|111.17|113.04|111.24|112.95|111.15|7
1656424530000|2022-06-28 13:55:30|113|111.2|112.96|111.16|113|111.2|112.96|111.16|3
1656424540000|2022-06-28 13:55:40|112.97|111.17|112.99|111.19|112.99|111.19|112.97|111.17|2
1656424550000|2022-06-28 13:55:50|112.98|111.18|112.98|111.18|112.98|111.18|112.98|111.18|1
1656424560000|2022-06-28 13:56:00|112.99|111.19|112.94|111.14|112.99|111.19|112.94|111.14|6
1656424570000|2022-06-28 13:56:10|112.93|111.13|112.92|111.12|112.93|111.13|112.92|111.12|2
1656424580000|2022-06-28 13:56:20|112.93|111.13|112.93|111.13|112.93|111.13|112.93|111.13|1
1656424590000|2022-06-28 13:56:30|112.94|111.14|112.94|111.14|112.96|111.16|112.94|111.14|5
1656424600000|2022-06-28 13:56:40|112.95|111.15|112.94|111.14|112.95|111.15|112.94|111.14|4
1656424610000|2022-06-28 13:56:50|112.95|111.15|112.94|111.14|112.95|111.15|112.94|111.14|4
1656424620000|2022-06-28 13:57:00|112.95|111.15|112.95|111.15|112.95|111.15|112.94|111.14|3
1656424640000|2022-06-28 13:57:20|112.94|111.14|112.95|111.15|112.96|111.16|112.94|111.14|6
1656424660000|2022-06-28 13:57:40|112.96|111.16|112.98|111.18|112.99|111.19|112.96|111.16|14
1656424670000|2022-06-28 13:57:50|112.99|111.19|113.02|111.22|113.02|111.22|112.97|111.17|7
1656424680000|2022-06-28 13:58:00|113.01|111.21|113.01|111.21|113.01|111.21|113.01|111.21|1
1656424690000|2022-06-28 13:58:10|113.02|111.22|113.02|111.22|113.02|111.22|113.02|111.22|1
1656424700000|2022-06-28 13:58:20|113.01|111.21|112.96|111.16|113.01|111.21|112.96|111.16|4
1656424710000|2022-06-28 13:58:30|112.98|111.18|112.95|111.15|112.98|111.18|112.94|111.14|9
1656424720000|2022-06-28 13:58:40|112.94|111.14|112.93|111.13|112.94|111.14|112.91|111.11|7
1656424730000|2022-06-28 13:58:50|112.92|111.12|112.91|111.11|112.93|111.13|112.91|111.11|8
1656424740000|2022-06-28 13:59:00|112.92|111.12|112.92|111.12|112.94|111.14|112.92|111.12|5
1656424750000|2022-06-28 13:59:10|112.93|111.13|112.95|111.15|112.95|111.15|112.93|111.13|3
1656424760000|2022-06-28 13:59:20|112.94|111.14|112.95|111.15|112.95|111.15|112.94|111.14|4
1656424770000|2022-06-28 13:59:30|112.96|111.16|112.95|111.15|112.96|111.16|112.95|111.15|2
1656424780000|2022-06-28 13:59:40|112.96|111.16|112.96|111.16|112.96|111.16|112.95|111.15|7
1656424790000|2022-06-28 13:59:50|112.95|111.15|112.95|111.15|112.96|111.16|112.95|111.15|9
1656424800000|2022-06-28 14:00:00|112.96|111.16|112.95|111.15|112.96|111.16|112.95|111.15|6
1656424810000|2022-06-28 14:00:10|112.96|111.16|113.1|111.3|113.1|111.3|112.95|111.15|15
1656424820000|2022-06-28 14:00:20|113.09|111.29|113.07|111.27|113.09|111.29|113.07|111.27|3
1656424830000|2022-06-28 14:00:30|113.06|111.26|113.08|111.28|113.08|111.28|113.05|111.25|5
1656424840000|2022-06-28 14:00:40|113.07|111.27|113.08|111.28|113.08|111.28|113.07|111.27|2
1656424850000|2022-06-28 14:00:50|113.07|111.27|113.08|111.28|113.08|111.28|113.07|111.27|2
1656424860000|2022-06-28 14:01:00|113.09|111.29|113.09|111.29|113.09|111.29|113.09|111.29|1
1656424870000|2022-06-28 14:01:10|113.12|111.32|113.17|111.37|113.17|111.37|113.12|111.32|4
1656424880000|2022-06-28 14:01:20|113.2|111.4|113.21|111.41|113.21|111.41|113.19|111.39|8
1656424890000|2022-06-28 14:01:30|113.2|111.4|113.19|111.39|113.21|111.41|113.19|111.39|4
1656424900000|2022-06-28 14:01:40|113.2|111.4|113.21|111.41|113.21|111.41|113.2|111.4|2
1656424910000|2022-06-28 14:01:50|113.22|111.42|113.14|111.34|113.22|111.42|113.14|111.34|9
1656424920000|2022-06-28 14:02:00|113.13|111.33|113.13|111.33|113.16|111.36|113.12|111.32|7
1656424930000|2022-06-28 14:02:10|113.12|111.32|113.12|111.32|113.13|111.33|113.12|111.32|3
1656424940000|2022-06-28 14:02:20|113.13|111.33|113.13|111.33|113.13|111.33|113.12|111.32|3
1656424970000|2022-06-28 14:02:50|113.14|111.34|113.14|111.34|113.14|111.34|113.14|111.34|1
1656424980000|2022-06-28 14:03:00|113.13|111.33|113.13|111.33|113.14|111.34|113.13|111.33|3
1656424990000|2022-06-28 14:03:10|113.12|111.32|113.04|111.24|113.12|111.32|113.04|111.24|6
1656425000000|2022-06-28 14:03:20|113.03|111.23|112.96|111.16|113.03|111.23|112.96|111.16|7
1656425010000|2022-06-28 14:03:30|112.95|111.15|112.94|111.14|112.95|111.15|112.93|111.13|6
1656425020000|2022-06-28 14:03:40|112.93|111.13|112.92|111.12|112.93|111.13|112.92|111.12|2
1656425030000|2022-06-28 14:03:50|112.91|111.11|112.88|111.08|112.91|111.11|112.87|111.07|4
1656425050000|2022-06-28 14:04:10|112.89|111.09|112.92|111.12|112.92|111.12|112.89|111.09|6
1656425060000|2022-06-28 14:04:20|112.93|111.13|112.94|111.14|112.94|111.14|112.93|111.13|2
1656425070000|2022-06-28 14:04:30|112.95|111.15|112.94|111.14|112.95|111.15|112.94|111.14|6
1656425080000|2022-06-28 14:04:40|112.95|111.15|112.97|111.17|112.97|111.17|112.95|111.15|3
1656425090000|2022-06-28 14:04:50|112.99|111.19|112.97|111.17|112.99|111.19|112.97|111.17|4
1656425100000|2022-06-28 14:05:00|112.96|111.16|112.95|111.15|112.96|111.16|112.95|111.15|2
1656425110000|2022-06-28 14:05:10|112.96|111.16|112.94|111.14|112.96|111.16|112.94|111.14|3
1656425120000|2022-06-28 14:05:20|112.92|111.12|112.85|111.05|112.92|111.12|112.85|111.05|8
1656425130000|2022-06-28 14:05:30|112.84|111.04|112.75|110.95|112.84|111.04|112.75|110.95|4
1656425140000|2022-06-28 14:05:40|112.74|110.94|112.7|110.9|112.74|110.94|112.7|110.9|7
1656425150000|2022-06-28 14:05:50|112.71|110.91|112.7|110.9|112.72|110.92|112.69|110.89|8
1656425160000|2022-06-28 14:06:00|112.69|110.89|112.65|110.85|112.69|110.89|112.65|110.85|10
1656425170000|2022-06-28 14:06:10|112.64|110.84|112.64|110.84|112.65|110.85|112.64|110.84|5
1656425180000|2022-06-28 14:06:20|112.65|110.85|112.65|110.85|112.66|110.86|112.65|110.85|3
1656425190000|2022-06-28 14:06:30|112.66|110.86|112.66|110.86|112.66|110.86|112.66|110.86|1
1656425200000|2022-06-28 14:06:40|112.65|110.85|112.66|110.86|112.66|110.86|112.65|110.85|2
1656425210000|2022-06-28 14:06:50|112.65|110.85|112.65|110.85|112.65|110.85|112.65|110.85|1
1656425220000|2022-06-28 14:07:00|112.64|110.84|112.56|110.76|112.64|110.84|112.56|110.76|10
1656425230000|2022-06-28 14:07:10|112.53|110.73|112.47|110.67|112.56|110.76|112.47|110.67|10
1656425240000|2022-06-28 14:07:20|112.5|110.7|112.5|110.7|112.51|110.71|112.49|110.69|5
1656425250000|2022-06-28 14:07:30|112.49|110.69|112.44|110.64|112.49|110.69|112.44|110.64|10
1656425260000|2022-06-28 14:07:40|112.4|110.6|112.38|110.58|112.4|110.6|112.38|110.58|4
1656425270000|2022-06-28 14:07:50|112.39|110.59|112.4|110.6|112.41|110.61|112.38|110.58|6
1656425280000|2022-06-28 14:08:00|112.41|110.61|112.39|110.59|112.43|110.63|112.36|110.56|12
1656425290000|2022-06-28 14:08:10|112.4|110.6|112.43|110.63|112.47|110.67|112.4|110.6|10
1656425300000|2022-06-28 14:08:20|112.44|110.64|112.49|110.69|112.49|110.69|112.43|110.63|18
1656425310000|2022-06-28 14:08:30|112.5|110.7|112.48|110.68|112.51|110.71|112.48|110.68|16
1656425320000|2022-06-28 14:08:40|112.49|110.69|112.5|110.7|112.5|110.7|112.48|110.68|8
1656425330000|2022-06-28 14:08:50|112.51|110.71|112.48|110.68|112.51|110.71|112.47|110.67|11
1656425340000|2022-06-28 14:09:00|112.47|110.67|112.42|110.62|112.48|110.68|112.41|110.61|10
1656425350000|2022-06-28 14:09:10|112.41|110.61|112.47|110.67|112.47|110.67|112.41|110.61|17
1656425360000|2022-06-28 14:09:20|112.48|110.68|112.47|110.67|112.49|110.69|112.47|110.67|11
1656425370000|2022-06-28 14:09:30|112.48|110.68|112.48|110.68|112.5|110.7|112.48|110.68|12
1656425380000|2022-06-28 14:09:40|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|1
1656425390000|2022-06-28 14:09:50|112.48|110.68|112.48|110.68|112.48|110.68|112.48|110.68|1
1656425400000|2022-06-28 14:10:00|112.49|110.69|112.48|110.68|112.49|110.69|112.48|110.68|6
1656425410000|2022-06-28 14:10:10|112.49|110.69|112.48|110.68|112.49|110.69|112.48|110.68|4
1656425420000|2022-06-28 14:10:20|112.5|110.7|112.55|110.75|112.55|110.75|112.5|110.7|5
1656425430000|2022-06-28 14:10:30|112.61|110.81|112.66|110.86|112.67|110.87|112.61|110.81|5
1656425440000|2022-06-28 14:10:40|112.67|110.87|112.67|110.87|112.67|110.87|112.67|110.87|1
1656425460000|2022-06-28 14:11:00|112.68|110.88|112.79|110.99|112.79|110.99|112.68|110.88|8
1656425470000|2022-06-28 14:11:10|112.81|111.01|112.83|111.03|112.83|111.03|112.8|111|5
1656425480000|2022-06-28 14:11:20|112.84|111.04|112.83|111.03|112.87|111.07|112.83|111.03|8
1656425490000|2022-06-28 14:11:30|112.84|111.04|112.84|111.04|112.87|111.07|112.84|111.04|6
1656425500000|2022-06-28 14:11:40|112.83|111.03|112.8|111|112.83|111.03|112.79|110.99|4
1656425510000|2022-06-28 14:11:50|112.81|111.01|112.81|111.01|112.82|111.02|112.81|111.01|3
1656425520000|2022-06-28 14:12:00|112.82|111.02|112.73|110.93|112.82|111.02|112.73|110.93|5
1656425530000|2022-06-28 14:12:10|112.74|110.94|112.84|111.04|112.84|111.04|112.74|110.94|6
1656425540000|2022-06-28 14:12:20|112.83|111.03|112.82|111.02|112.83|111.03|112.81|111.01|4
1656425550000|2022-06-28 14:12:30|112.84|111.04|112.85|111.05|112.85|111.05|112.82|111.02|7
1656425560000|2022-06-28 14:12:40|112.86|111.06|112.83|111.03|112.86|111.06|112.83|111.03|2
1656425570000|2022-06-28 14:12:50|112.82|111.02|112.81|111.01|112.82|111.02|112.79|110.99|9
1656425580000|2022-06-28 14:13:00|112.8|111|112.78|110.98|112.81|111.01|112.77|110.97|10
1656425590000|2022-06-28 14:13:10|112.77|110.97|112.68|110.88|112.78|110.98|112.67|110.87|13
1656425600000|2022-06-28 14:13:20|112.66|110.86|112.68|110.88|112.68|110.88|112.63|110.83|6
1656425610000|2022-06-28 14:13:30|112.67|110.87|112.67|110.87|112.68|110.88|112.67|110.87|11
1656425620000|2022-06-28 14:13:40|112.68|110.88|112.67|110.87|112.68|110.88|112.67|110.87|2
1656425630000|2022-06-28 14:13:50|112.66|110.86|112.61|110.81|112.66|110.86|112.61|110.81|5
1656425640000|2022-06-28 14:14:00|112.62|110.82|112.61|110.81|112.63|110.83|112.61|110.81|4
1656425650000|2022-06-28 14:14:10|112.62|110.82|112.63|110.83|112.63|110.83|112.61|110.81|4
1656425660000|2022-06-28 14:14:20|112.62|110.82|112.62|110.82|112.62|110.82|112.61|110.81|3
1656425670000|2022-06-28 14:14:30|112.63|110.83|112.62|110.82|112.63|110.83|112.62|110.82|2
1656425680000|2022-06-28 14:14:40|112.63|110.83|112.62|110.82|112.63|110.83|112.62|110.82|2
1656425690000|2022-06-28 14:14:50|112.63|110.83|112.62|110.82|112.63|110.83|112.62|110.82|2
1656425700000|2022-06-28 14:15:00|112.61|110.81|112.53|110.73|112.61|110.81|112.52|110.72|11
1656425710000|2022-06-28 14:15:10|112.54|110.74|112.56|110.76|112.59|110.79|112.54|110.74|8
1656425720000|2022-06-28 14:15:20|112.54|110.74|112.53|110.73|112.56|110.76|112.53|110.73|6
1656425730000|2022-06-28 14:15:30|112.51|110.71|112.45|110.65|112.51|110.71|112.44|110.64|9
1656425740000|2022-06-28 14:15:40|112.46|110.66|112.45|110.65|112.46|110.66|112.44|110.64|10
1656425750000|2022-06-28 14:15:50|112.46|110.66|112.51|110.71|112.54|110.74|112.46|110.66|10
1656425760000|2022-06-28 14:16:00|112.52|110.72|112.52|110.72|112.53|110.73|112.5|110.7|7
1656425770000|2022-06-28 14:16:10|112.51|110.71|112.52|110.72|112.53|110.73|112.51|110.71|6
1656425780000|2022-06-28 14:16:20|112.51|110.71|112.43|110.63|112.51|110.71|112.43|110.63|10
1656425790000|2022-06-28 14:16:30|112.37|110.57|112.38|110.58|112.4|110.6|112.35|110.55|12
1656425800000|2022-06-28 14:16:40|112.39|110.59|112.44|110.64|112.44|110.64|112.39|110.59|6
1656425810000|2022-06-28 14:16:50|112.47|110.67|112.48|110.68|112.49|110.69|112.44|110.64|5
1656425820000|2022-06-28 14:17:00|112.47|110.67|112.45|110.65|112.48|110.68|112.45|110.65|4
1656425830000|2022-06-28 14:17:10|112.43|110.63|112.42|110.62|112.44|110.64|112.42|110.62|4
1656425840000|2022-06-28 14:17:20|112.41|110.61|112.41|110.61|112.41|110.61|112.41|110.61|1
1656425850000|2022-06-28 14:17:30|112.42|110.62|112.41|110.61|112.42|110.62|112.41|110.61|2
1656425860000|2022-06-28 14:17:40|112.43|110.63|112.41|110.61|112.43|110.63|112.41|110.61|2
1656425880000|2022-06-28 14:18:00|112.42|110.62|112.49|110.69|112.5|110.7|112.42|110.62|5
1656425890000|2022-06-28 14:18:10|112.5|110.7|112.5|110.7|112.5|110.7|112.5|110.7|1
1656425900000|2022-06-28 14:18:20|112.49|110.69|112.47|110.67|112.49|110.69|112.47|110.67|3
1656425910000|2022-06-28 14:18:30|112.46|110.66|112.46|110.66|112.46|110.66|112.46|110.66|1
1656425920000|2022-06-28 14:18:40|112.47|110.67|112.46|110.66|112.47|110.67|112.46|110.66|2
1656425930000|2022-06-28 14:18:50|112.45|110.65|112.37|110.57|112.45|110.65|112.37|110.57|5
1656425940000|2022-06-28 14:19:00|112.38|110.58|112.24|110.44|112.38|110.58|112.22|110.42|13
1656425950000|2022-06-28 14:19:10|112.27|110.47|112.38|110.58|112.38|110.58|112.27|110.47|14
1656425960000|2022-06-28 14:19:20|112.37|110.57|112.38|110.58|112.38|110.58|112.33|110.53|17
1656425970000|2022-06-28 14:19:30|112.39|110.59|112.39|110.59|112.42|110.62|112.38|110.58|17
1656425980000|2022-06-28 14:19:40|112.4|110.6|112.31|110.51|112.41|110.61|112.31|110.51|18
1656425990000|2022-06-28 14:19:50|112.28|110.48|112.29|110.49|112.3|110.5|112.27|110.47|10
1656426000000|2022-06-28 14:20:00|112.28|110.48|112.3|110.5|112.3|110.5|112.27|110.47|7
1656426010000|2022-06-28 14:20:10|112.31|110.51|112.39|110.59|112.42|110.62|112.31|110.51|11
1656426020000|2022-06-28 14:20:20|112.38|110.58|112.41|110.61|112.41|110.61|112.38|110.58|4
1656426030000|2022-06-28 14:20:30|112.39|110.59|112.39|110.59|112.4|110.6|112.39|110.59|3
1656426040000|2022-06-28 14:20:40|112.4|110.6|112.4|110.6|112.41|110.61|112.39|110.59|6
1656426050000|2022-06-28 14:20:50|112.39|110.59|112.3|110.5|112.39|110.59|112.3|110.5|8
1656426060000|2022-06-28 14:21:00|112.29|110.49|112.23|110.43|112.29|110.49|112.23|110.43|6
1656426070000|2022-06-28 14:21:10|112.22|110.42|112.21|110.41|112.22|110.42|112.21|110.41|6
1656426080000|2022-06-28 14:21:20|112.22|110.42|112.25|110.45|112.26|110.46|112.22|110.42|5
1656426090000|2022-06-28 14:21:30|112.26|110.46|112.28|110.48|112.29|110.49|112.25|110.45|4
1656426100000|2022-06-28 14:21:40|112.25|110.45|112.21|110.41|112.25|110.45|112.21|110.41|5
1656426110000|2022-06-28 14:21:50|112.2|110.4|112.21|110.41|112.21|110.41|112.19|110.39|7
1656426120000|2022-06-28 14:22:00|112.2|110.4|112.25|110.45|112.28|110.48|112.2|110.4|9
1656426130000|2022-06-28 14:22:10|112.24|110.44|112.25|110.45|112.25|110.45|112.21|110.41|9
1656426140000|2022-06-28 14:22:20|112.24|110.44|112.16|110.36|112.24|110.44|112.16|110.36|13
1656426150000|2022-06-28 14:22:30|112.14|110.34|112.17|110.37|112.19|110.39|112.14|110.34|9
1656426160000|2022-06-28 14:22:40|112.19|110.39|112.18|110.38|112.19|110.39|112.16|110.36|7
1656426170000|2022-06-28 14:22:50|112.17|110.37|112.12|110.32|112.17|110.37|112.12|110.32|5
1656426180000|2022-06-28 14:23:00|112.11|110.31|112.12|110.32|112.13|110.33|112.09|110.29|14
1656426190000|2022-06-28 14:23:10|112.13|110.33|112.19|110.39|112.19|110.39|112.12|110.32|11
1656426200000|2022-06-28 14:23:20|112.2|110.4|112.17|110.37|112.22|110.42|112.16|110.36|11
1656426210000|2022-06-28 14:23:30|112.15|110.35|112.07|110.27|112.16|110.36|112.07|110.27|10
1656426220000|2022-06-28 14:23:40|112.08|110.28|112.06|110.26|112.09|110.29|112.06|110.26|5
1656426230000|2022-06-28 14:23:50|112.07|110.27|112.06|110.26|112.07|110.27|112.02|110.22|9
1656426240000|2022-06-28 14:24:00|112.05|110.25|112.03|110.23|112.07|110.27|112.03|110.23|6
1656426250000|2022-06-28 14:24:10|112.04|110.24|112.1|110.3|112.1|110.3|112.03|110.23|10
1656426260000|2022-06-28 14:24:20|112.11|110.31|112.09|110.29|112.11|110.31|112.09|110.29|4
1656426270000|2022-06-28 14:24:30|112.07|110.27|111.98|110.18|112.07|110.27|111.94|110.14|9
1656426280000|2022-06-28 14:24:40|111.99|110.19|112.01|110.21|112.01|110.21|111.95|110.15|7
1656426290000|2022-06-28 14:24:50|112|110.2|112.03|110.23|112.03|110.23|112|110.2|6
1656426300000|2022-06-28 14:25:00|112.02|110.22|112.06|110.26|112.08|110.28|112.02|110.22|11
1656426310000|2022-06-28 14:25:10|112.07|110.27|112.09|110.29|112.09|110.29|112.04|110.24|13
1656426320000|2022-06-28 14:25:20|112.11|110.31|112.19|110.39|112.19|110.39|112.11|110.31|11
1656426330000|2022-06-28 14:25:30|112.2|110.4|112.22|110.42|112.23|110.43|112.2|110.4|9
1656426340000|2022-06-28 14:25:40|112.21|110.41|112.23|110.43|112.28|110.48|112.21|110.41|7
1656426350000|2022-06-28 14:25:50|112.24|110.44|112.24|110.44|112.27|110.47|112.23|110.43|10
1656426360000|2022-06-28 14:26:00|112.25|110.45|112.24|110.44|112.26|110.46|112.24|110.44|8
1656426370000|2022-06-28 14:26:10|112.22|110.42|112.22|110.42|112.22|110.42|112.22|110.42|1
1656426380000|2022-06-28 14:26:20|112.21|110.41|112.15|110.35|112.21|110.41|112.15|110.35|7
1656426390000|2022-06-28 14:26:30|112.16|110.36|112.18|110.38|112.18|110.38|112.15|110.35|6
1656426400000|2022-06-28 14:26:40|112.17|110.37|112.19|110.39|112.19|110.39|112.17|110.37|3
1656426410000|2022-06-28 14:26:50|112.18|110.38|112.19|110.39|112.19|110.39|112.18|110.38|2
1656426420000|2022-06-28 14:27:00|112.18|110.38|112.17|110.37|112.18|110.38|112.15|110.35|6
1656426430000|2022-06-28 14:27:10|112.18|110.38|112.14|110.34|112.18|110.38|112.14|110.34|5
1656426440000|2022-06-28 14:27:20|112.13|110.33|112.14|110.34|112.14|110.34|112.13|110.33|2
1656426450000|2022-06-28 14:27:30|112.15|110.35|112.17|110.37|112.17|110.37|112.14|110.34|6
1656426460000|2022-06-28 14:27:40|112.16|110.36|112.15|110.35|112.16|110.36|112.14|110.34|4
1656426470000|2022-06-28 14:27:50|112.14|110.34|112.14|110.34|112.16|110.36|112.14|110.34|5
1656426480000|2022-06-28 14:28:00|112.13|110.33|112.12|110.32|112.15|110.35|112.12|110.32|6
1656426490000|2022-06-28 14:28:10|112.13|110.33|112.09|110.29|112.13|110.33|112.09|110.29|2
1656426500000|2022-06-28 14:28:20|112.08|110.28|112.04|110.24|112.08|110.28|112.04|110.24|7
1656426510000|2022-06-28 14:28:30|112.05|110.25|112.05|110.25|112.05|110.25|112.04|110.24|3
1656426520000|2022-06-28 14:28:40|112.06|110.26|112.08|110.28|112.08|110.28|112.05|110.25|7
1656426530000|2022-06-28 14:28:50|112.07|110.27|112.06|110.26|112.07|110.27|112.05|110.25|5
1656426540000|2022-06-28 14:29:00|112.07|110.27|112.07|110.27|112.08|110.28|112.07|110.27|3
1656426550000|2022-06-28 14:29:10|112.08|110.28|112.06|110.26|112.08|110.28|112.04|110.24|9
1656426560000|2022-06-28 14:29:20|112.07|110.27|112.06|110.26|112.07|110.27|112.06|110.26|6
1656426570000|2022-06-28 14:29:30|112.05|110.25|112.05|110.25|112.06|110.26|112.05|110.25|3
1656426580000|2022-06-28 14:29:40|112.03|110.23|112.01|110.21|112.04|110.24|112.01|110.21|6
1656426590000|2022-06-28 14:29:50|112|110.2|111.93|110.13|112|110.2|111.93|110.13|8
1656426600000|2022-06-28 14:30:00|111.92|110.12|111.88|110.08|111.92|110.12|111.83|110.03|15
1656426610000|2022-06-28 14:30:10|111.89|110.09|111.87|110.07|111.9|110.1|111.87|110.07|7
1656426620000|2022-06-28 14:30:20|111.86|110.06|111.86|110.06|111.87|110.07|111.86|110.06|3
1656426630000|2022-06-28 14:30:30|111.85|110.05|111.72|109.92|111.85|110.05|111.72|109.92|10
1656426640000|2022-06-28 14:30:40|111.71|109.91|111.61|109.81|111.72|109.92|111.6|109.8|14
1656426650000|2022-06-28 14:30:50|111.62|109.82|111.64|109.84|111.65|109.85|111.6|109.8|9
1656426660000|2022-06-28 14:31:00|111.65|109.85|111.7|109.9|111.7|109.9|111.65|109.85|5
1656426670000|2022-06-28 14:31:10|111.69|109.89|111.69|109.89|111.71|109.91|111.68|109.88|8
1656426680000|2022-06-28 14:31:20|111.67|109.87|111.73|109.93|111.76|109.96|111.67|109.87|15
1656426690000|2022-06-28 14:31:30|111.74|109.94|111.75|109.95|111.75|109.95|111.72|109.92|7
1656426700000|2022-06-28 14:31:40|111.76|109.96|111.76|109.96|111.76|109.96|111.75|109.95|3
1656426710000|2022-06-28 14:31:50|111.71|109.91|111.69|109.89|111.75|109.95|111.68|109.88|15
1656426720000|2022-06-28 14:32:00|111.68|109.88|111.65|109.85|111.69|109.89|111.65|109.85|10
1656426730000|2022-06-28 14:32:10|111.62|109.82|111.61|109.81|111.63|109.83|111.6|109.8|10
1656426740000|2022-06-28 14:32:20|111.6|109.8|111.6|109.8|111.62|109.82|111.6|109.8|8
1656426750000|2022-06-28 14:32:30|111.61|109.81|111.58|109.78|111.61|109.81|111.55|109.75|13
1656426760000|2022-06-28 14:32:40|111.56|109.76|111.56|109.76|111.56|109.76|111.55|109.75|5
1656426770000|2022-06-28 14:32:50|111.55|109.75|111.56|109.76|111.56|109.76|111.55|109.75|6
1656426780000|2022-06-28 14:33:00|111.55|109.75|111.56|109.76|111.57|109.77|111.53|109.73|13
1656426790000|2022-06-28 14:33:10|111.55|109.75|111.56|109.76|111.56|109.76|111.55|109.75|2
1656426800000|2022-06-28 14:33:20|111.55|109.75|111.47|109.67|111.56|109.76|111.47|109.67|13
1656426810000|2022-06-28 14:33:30|111.48|109.68|111.26|109.46|111.48|109.68|111.22|109.42|19
1656426820000|2022-06-28 14:33:40|111.27|109.47|111.36|109.56|111.36|109.56|111.27|109.47|7
1656426830000|2022-06-28 14:33:50|111.38|109.58|111.43|109.63|111.43|109.63|111.38|109.58|9
1656426840000|2022-06-28 14:34:00|111.45|109.65|111.49|109.69|111.5|109.7|111.44|109.64|11
1656426850000|2022-06-28 14:34:10|111.45|109.65|111.49|109.69|111.49|109.69|111.45|109.65|5
1656426860000|2022-06-28 14:34:20|111.47|109.67|111.47|109.67|111.48|109.68|111.46|109.66|9
1656426870000|2022-06-28 14:34:30|111.48|109.68|111.44|109.64|111.48|109.68|111.43|109.63|9
1656426880000|2022-06-28 14:34:40|111.41|109.61|111.24|109.44|111.42|109.62|111.24|109.44|13
1656426890000|2022-06-28 14:34:50|111.23|109.43|111.14|109.34|111.23|109.43|111.12|109.32|17
1656426900000|2022-06-28 14:35:00|111.13|109.33|111|109.2|111.18|109.38|110.99|109.19|23
1656426910000|2022-06-28 14:35:10|111.01|109.21|111.05|109.25|111.05|109.25|110.96|109.16|19
1656426920000|2022-06-28 14:35:20|111.04|109.24|110.98|109.18|111.05|109.25|110.98|109.18|7
1656426930000|2022-06-28 14:35:30|110.97|109.17|110.98|109.18|110.98|109.18|110.97|109.17|8
1656426940000|2022-06-28 14:35:40|111|109.2|111.12|109.32|111.12|109.32|110.98|109.18|18
1656426950000|2022-06-28 14:35:50|111.13|109.33|111.13|109.33|111.22|109.42|111.13|109.33|20
1656426960000|2022-06-28 14:36:00|111.1|109.3|111.07|109.27|111.14|109.34|111.05|109.25|18
1656426970000|2022-06-28 14:36:10|111.11|109.31|111.13|109.33|111.14|109.34|111.11|109.31|4
1656426980000|2022-06-28 14:36:20|111.14|109.34|111.35|109.55|111.35|109.55|111.14|109.34|13
1656426990000|2022-06-28 14:36:30|111.44|109.64|111.31|109.51|111.44|109.64|111.27|109.47|17
1656427000000|2022-06-28 14:36:40|111.32|109.52|111.31|109.51|111.34|109.54|111.3|109.5|18
1656427010000|2022-06-28 14:36:50|111.3|109.5|111.25|109.45|111.3|109.5|111.25|109.45|12
1656427020000|2022-06-28 14:37:00|111.24|109.44|111.3|109.5|111.3|109.5|111.23|109.43|12
1656427030000|2022-06-28 14:37:10|111.29|109.49|111.29|109.49|111.3|109.5|111.27|109.47|8
1656427040000|2022-06-28 14:37:20|111.28|109.48|111.27|109.47|111.28|109.48|111.26|109.46|6
1656427050000|2022-06-28 14:37:30|111.29|109.49|111.26|109.46|111.29|109.49|111.26|109.46|4
1656427060000|2022-06-28 14:37:40|111.27|109.47|111.24|109.44|111.27|109.47|111.23|109.43|13
1656427070000|2022-06-28 14:37:50|111.23|109.43|111.25|109.45|111.27|109.47|111.23|109.43|12
1656427080000|2022-06-28 14:38:00|111.24|109.44|111.08|109.28|111.28|109.48|111.06|109.26|25
1656427090000|2022-06-28 14:38:10|111.09|109.29|111.25|109.45|111.25|109.45|111.09|109.29|16
1656427100000|2022-06-28 14:38:20|111.26|109.46|111.25|109.45|111.26|109.46|111.24|109.44|12
1656427110000|2022-06-28 14:38:30|111.26|109.46|111.28|109.48|111.29|109.49|111.25|109.45|5
1656427120000|2022-06-28 14:38:40|111.27|109.47|111.23|109.43|111.29|109.49|111.23|109.43|11
1656427130000|2022-06-28 14:38:50|111.24|109.44|111.26|109.46|111.27|109.47|111.24|109.44|8
1656427140000|2022-06-28 14:39:00|111.25|109.45|111.19|109.39|111.25|109.45|111.18|109.38|15
1656427150000|2022-06-28 14:39:10|111.18|109.38|111.21|109.41|111.23|109.43|111.17|109.37|12
1656427160000|2022-06-28 14:39:20|111.22|109.42|111.23|109.43|111.24|109.44|111.2|109.4|17
1656427170000|2022-06-28 14:39:30|111.21|109.41|111.2|109.4|111.24|109.44|111.2|109.4|8
1656427180000|2022-06-28 14:39:40|111.21|109.41|111.22|109.42|111.22|109.42|111.2|109.4|8
1656427190000|2022-06-28 14:39:50|111.21|109.41|111.21|109.41|111.21|109.41|111.19|109.39|4
1656427200000|2022-06-28 14:40:00|111.2|109.4|111.19|109.39|111.2|109.4|111.19|109.39|10
1656427210000|2022-06-28 14:40:10|111.18|109.38|111.19|109.39|111.2|109.4|111.18|109.38|3
1656427220000|2022-06-28 14:40:20|111.2|109.4|111.2|109.4|111.2|109.4|111.19|109.39|7
1656427230000|2022-06-28 14:40:30|111.19|109.39|111.19|109.39|111.2|109.4|111.17|109.37|8
1656427240000|2022-06-28 14:40:40|111.2|109.4|111.27|109.47|111.27|109.47|111.2|109.4|6
1656427250000|2022-06-28 14:40:50|111.28|109.48|111.28|109.48|111.28|109.48|111.27|109.47|5
1656427260000|2022-06-28 14:41:00|111.27|109.47|111.27|109.47|111.27|109.47|111.27|109.47|1
1656427280000|2022-06-28 14:41:20|111.28|109.48|111.28|109.48|111.3|109.5|111.28|109.48|5
1656427290000|2022-06-28 14:41:30|111.29|109.49|111.31|109.51|111.31|109.51|111.27|109.47|13
1656427300000|2022-06-28 14:41:40|111.3|109.5|111.3|109.5|111.32|109.52|111.29|109.49|7
1656427310000|2022-06-28 14:41:50|111.29|109.49|111.29|109.49|111.3|109.5|111.27|109.47|8
1656427320000|2022-06-28 14:42:00|111.28|109.48|111.21|109.41|111.28|109.48|111.21|109.41|10
1656427330000|2022-06-28 14:42:10|111.2|109.4|111.21|109.41|111.21|109.41|111.2|109.4|8
1656427340000|2022-06-28 14:42:20|111.2|109.4|111.17|109.37|111.2|109.4|111.17|109.37|4
1656427350000|2022-06-28 14:42:30|111.15|109.35|111.01|109.21|111.15|109.35|111.01|109.21|7
1656427360000|2022-06-28 14:42:40|111|109.2|111.08|109.28|111.08|109.28|111|109.2|18
1656427370000|2022-06-28 14:42:50|111.05|109.25|111.02|109.22|111.05|109.25|110.97|109.17|11
1656427380000|2022-06-28 14:43:00|111.01|109.21|111|109.2|111.01|109.21|111|109.2|2
1656427390000|2022-06-28 14:43:10|111.01|109.21|111.08|109.28|111.08|109.28|111.01|109.21|8
1656427400000|2022-06-28 14:43:20|111.1|109.3|111.2|109.4|111.2|109.4|111.1|109.3|11
1656427410000|2022-06-28 14:43:30|111.22|109.42|111.27|109.47|111.29|109.49|111.21|109.41|11
1656427420000|2022-06-28 14:43:40|111.28|109.48|111.27|109.47|111.29|109.49|111.25|109.45|6
1656427430000|2022-06-28 14:43:50|111.26|109.46|111.22|109.42|111.27|109.47|111.22|109.42|10
1656427440000|2022-06-28 14:44:00|111.21|109.41|111.21|109.41|111.24|109.44|111.21|109.41|11
1656427450000|2022-06-28 14:44:10|111.22|109.42|111.19|109.39|111.22|109.42|111.18|109.38|6
1656427460000|2022-06-28 14:44:20|111.18|109.38|111.23|109.43|111.23|109.43|111.18|109.38|7
1656427470000|2022-06-28 14:44:30|111.24|109.44|111.23|109.43|111.24|109.44|111.21|109.41|4
1656427480000|2022-06-28 14:44:40|111.24|109.44|111.23|109.43|111.25|109.45|111.21|109.41|7
1656427490000|2022-06-28 14:44:50|111.24|109.44|111.27|109.47|111.28|109.48|111.22|109.42|7
1656427500000|2022-06-28 14:45:00|111.26|109.46|111.18|109.38|111.26|109.46|111.17|109.37|12
1656427510000|2022-06-28 14:45:10|111.19|109.39|111.18|109.38|111.2|109.4|111.18|109.38|6
1656427520000|2022-06-28 14:45:20|111.19|109.39|111.17|109.37|111.2|109.4|111.12|109.32|13
1656427530000|2022-06-28 14:45:30|111.16|109.36|111.16|109.36|111.17|109.37|111.14|109.34|13
1656427540000|2022-06-28 14:45:40|111.17|109.37|111.16|109.36|111.17|109.37|111.16|109.36|4
1656427550000|2022-06-28 14:45:50|111.17|109.37|111.17|109.37|111.17|109.37|111.16|109.36|3
1656427560000|2022-06-28 14:46:00|111.16|109.36|111.16|109.36|111.17|109.37|111.16|109.36|3
1656427570000|2022-06-28 14:46:10|111.15|109.35|111.13|109.33|111.15|109.35|111.11|109.31|7
1656427580000|2022-06-28 14:46:20|111.14|109.34|111.12|109.32|111.15|109.35|111.12|109.32|10
1656427590000|2022-06-28 14:46:30|111.13|109.33|111.11|109.31|111.13|109.33|111.11|109.31|10
1656427600000|2022-06-28 14:46:40|111.15|109.35|111.11|109.31|111.19|109.39|111.11|109.31|19
1656427610000|2022-06-28 14:46:50|111.13|109.33|110.92|109.12|111.13|109.33|110.92|109.12|14
1656427620000|2022-06-28 14:47:00|110.89|109.09|110.59|108.79|110.89|109.09|110.57|108.77|24
1656427630000|2022-06-28 14:47:10|110.58|108.78|110.67|108.87|110.69|108.89|110.58|108.78|12
1656427640000|2022-06-28 14:47:20|110.68|108.88|110.63|108.83|110.68|108.88|110.62|108.82|9
1656427650000|2022-06-28 14:47:30|110.64|108.84|110.64|108.84|110.66|108.86|110.62|108.82|11
1656427660000|2022-06-28 14:47:40|110.65|108.85|110.65|108.85|110.65|108.85|110.61|108.81|7
1656427670000|2022-06-28 14:47:50|110.64|108.84|110.54|108.74|110.64|108.84|110.54|108.74|14
1656427680000|2022-06-28 14:48:00|110.53|108.73|110.55|108.75|110.57|108.77|110.51|108.71|12
1656427690000|2022-06-28 14:48:10|110.56|108.76|110.64|108.84|110.64|108.84|110.56|108.76|7
1656427700000|2022-06-28 14:48:20|110.63|108.83|110.58|108.78|110.64|108.84|110.55|108.75|13
1656427710000|2022-06-28 14:48:30|110.59|108.79|110.6|108.8|110.61|108.81|110.56|108.76|17
1656427720000|2022-06-28 14:48:40|110.61|108.81|110.59|108.79|110.61|108.81|110.59|108.79|3
1656427730000|2022-06-28 14:48:50|110.6|108.8|110.58|108.78|110.65|108.85|110.55|108.75|11
1656427740000|2022-06-28 14:49:00|110.61|108.81|110.75|108.95|110.75|108.95|110.58|108.78|17
1656427750000|2022-06-28 14:49:10|110.74|108.94|110.69|108.89|110.74|108.94|110.63|108.83|12
1656427760000|2022-06-28 14:49:20|110.67|108.87|110.69|108.89|110.73|108.93|110.66|108.86|17
1656427770000|2022-06-28 14:49:30|110.68|108.88|110.68|108.88|110.7|108.9|110.68|108.88|7
1656427780000|2022-06-28 14:49:40|110.64|108.84|110.61|108.81|110.67|108.87|110.61|108.81|15
1656427790000|2022-06-28 14:49:50|110.59|108.79|110.5|108.7|110.59|108.79|110.5|108.7|15
1656427800000|2022-06-28 14:50:00|110.51|108.71|110.42|108.62|110.51|108.71|110.42|108.62|14
1656427810000|2022-06-28 14:50:10|110.41|108.61|110.46|108.66|110.47|108.67|110.41|108.61|12
1656427820000|2022-06-28 14:50:20|110.45|108.65|110.46|108.66|110.47|108.67|110.44|108.64|6
1656427830000|2022-06-28 14:50:30|110.47|108.67|110.47|108.67|110.47|108.67|110.44|108.64|5
1656427840000|2022-06-28 14:50:40|110.48|108.68|110.5|108.7|110.52|108.72|110.47|108.67|18
1656427850000|2022-06-28 14:50:50|110.51|108.71|110.55|108.75|110.56|108.76|110.48|108.68|11
1656427860000|2022-06-28 14:51:00|110.54|108.74|110.49|108.69|110.54|108.74|110.49|108.69|7
1656427870000|2022-06-28 14:51:10|110.5|108.7|110.49|108.69|110.5|108.7|110.46|108.66|14
1656427880000|2022-06-28 14:51:20|110.48|108.68|110.47|108.67|110.48|108.68|110.44|108.64|10
1656427890000|2022-06-28 14:51:30|110.46|108.66|110.45|108.65|110.48|108.68|110.45|108.65|10
1656427900000|2022-06-28 14:51:40|110.46|108.66|110.49|108.69|110.49|108.69|110.46|108.66|4
1656427910000|2022-06-28 14:51:50|110.51|108.71|110.46|108.66|110.55|108.75|110.46|108.66|12
1656427920000|2022-06-28 14:52:00|110.47|108.67|110.44|108.64|110.47|108.67|110.4|108.6|12
1656427930000|2022-06-28 14:52:10|110.45|108.65|110.41|108.61|110.45|108.65|110.41|108.61|8
1656427940000|2022-06-28 14:52:20|110.4|108.6|110.35|108.55|110.4|108.6|110.34|108.54|4
1656427950000|2022-06-28 14:52:30|110.37|108.57|110.47|108.67|110.5|108.7|110.37|108.57|17
1656427960000|2022-06-28 14:52:40|110.46|108.66|110.48|108.68|110.49|108.69|110.46|108.66|15
1656427970000|2022-06-28 14:52:50|110.49|108.69|110.39|108.59|110.49|108.69|110.39|108.59|6
1656427980000|2022-06-28 14:53:00|110.38|108.58|110.43|108.63|110.43|108.63|110.38|108.58|9
1656427990000|2022-06-28 14:53:10|110.44|108.64|110.43|108.63|110.46|108.66|110.39|108.59|13
1656428000000|2022-06-28 14:53:20|110.45|108.65|110.46|108.66|110.48|108.68|110.45|108.65|6
1656428010000|2022-06-28 14:53:30|110.45|108.65|110.36|108.56|110.46|108.66|110.36|108.56|8
1656428030000|2022-06-28 14:53:50|110.37|108.57|110.38|108.58|110.43|108.63|110.37|108.57|9
1656428040000|2022-06-28 14:54:00|110.39|108.59|110.39|108.59|110.41|108.61|110.39|108.59|4
1656428050000|2022-06-28 14:54:10|110.4|108.6|110.48|108.68|110.49|108.69|110.4|108.6|8
1656428060000|2022-06-28 14:54:20|110.49|108.69|110.56|108.76|110.56|108.76|110.49|108.69|7
1656428070000|2022-06-28 14:54:30|110.55|108.75|110.54|108.74|110.55|108.75|110.54|108.74|2
1656428080000|2022-06-28 14:54:40|110.55|108.75|110.56|108.76|110.57|108.77|110.54|108.74|8
1656428090000|2022-06-28 14:54:50|110.57|108.77|110.59|108.79|110.59|108.79|110.56|108.76|6
1656428100000|2022-06-28 14:55:00|110.58|108.78|110.61|108.81|110.64|108.84|110.58|108.78|8
1656428110000|2022-06-28 14:55:10|110.63|108.83|110.57|108.77|110.63|108.83|110.57|108.77|6
1656428120000|2022-06-28 14:55:20|110.59|108.79|110.51|108.71|110.6|108.8|110.51|108.71|11
1656428130000|2022-06-28 14:55:30|110.52|108.72|110.53|108.73|110.53|108.73|110.51|108.71|10
1656428140000|2022-06-28 14:55:40|110.54|108.74|110.51|108.71|110.56|108.76|110.51|108.71|10
1656428150000|2022-06-28 14:55:50|110.53|108.73|110.55|108.75|110.55|108.75|110.52|108.72|10
1656428160000|2022-06-28 14:56:00|110.56|108.76|110.55|108.75|110.6|108.8|110.55|108.75|14
1656428170000|2022-06-28 14:56:10|110.56|108.76|110.59|108.79|110.6|108.8|110.56|108.76|9
1656428180000|2022-06-28 14:56:20|110.6|108.8|110.6|108.8|110.6|108.8|110.56|108.76|12
1656428190000|2022-06-28 14:56:30|110.61|108.81|110.65|108.85|110.65|108.85|110.61|108.81|6
1656428200000|2022-06-28 14:56:40|110.66|108.86|110.86|109.06|110.87|109.07|110.66|108.86|15
1656428210000|2022-06-28 14:56:50|110.85|109.05|110.81|109.01|110.85|109.05|110.75|108.95|15
1656428220000|2022-06-28 14:57:00|110.82|109.02|110.81|109.01|110.85|109.05|110.77|108.97|14
1656428230000|2022-06-28 14:57:10|110.82|109.02|110.87|109.07|110.87|109.07|110.82|109.02|5
1656428240000|2022-06-28 14:57:20|110.88|109.08|110.86|109.06|110.89|109.09|110.8|109|11
1656428250000|2022-06-28 14:57:30|110.85|109.05|110.84|109.04|110.86|109.06|110.81|109.01|8
1656428260000|2022-06-28 14:57:40|110.83|109.03|110.81|109.01|110.83|109.03|110.81|109.01|2
1656428270000|2022-06-28 14:57:50|110.82|109.02|110.79|108.99|110.82|109.02|110.76|108.96|6
1656428280000|2022-06-28 14:58:00|110.8|109|110.87|109.07|110.87|109.07|110.78|108.98|6
1656428290000|2022-06-28 14:58:10|110.88|109.08|110.87|109.07|110.88|109.08|110.86|109.06|4
1656428300000|2022-06-28 14:58:20|110.86|109.06|110.86|109.06|110.88|109.08|110.85|109.05|9
1656428310000|2022-06-28 14:58:30|110.85|109.05|110.89|109.09|110.89|109.09|110.85|109.05|6
1656428320000|2022-06-28 14:58:40|110.9|109.1|110.91|109.11|110.91|109.11|110.9|109.1|2
1656428330000|2022-06-28 14:58:50|110.92|109.12|110.91|109.11|110.94|109.14|110.9|109.1|6
1656428340000|2022-06-28 14:59:00|110.9|109.1|110.96|109.16|110.97|109.17|110.9|109.1|12
1656428350000|2022-06-28 14:59:10|110.95|109.15|110.94|109.14|110.96|109.16|110.93|109.13|7
1656428360000|2022-06-28 14:59:20|110.95|109.15|110.97|109.17|110.99|109.19|110.95|109.15|6
1656428370000|2022-06-28 14:59:30|110.98|109.18|111|109.2|111|109.2|110.98|109.18|2
1656428380000|2022-06-28 14:59:40|111.01|109.21|111.01|109.21|111.01|109.21|111.01|109.21|1
1656428390000|2022-06-28 14:59:50|111.02|109.22|111.06|109.26|111.07|109.27|111.02|109.22|6
1656428400000|2022-06-28 15:00:00|111.05|109.25|111.06|109.26|111.09|109.29|111.01|109.21|15
1656428410000|2022-06-28 15:00:10|111.07|109.27|111.07|109.27|111.1|109.3|111.07|109.27|7
1656428420000|2022-06-28 15:00:20|111.06|109.26|111.08|109.28|111.08|109.28|111.06|109.26|3
1656428430000|2022-06-28 15:00:30|111.09|109.29|111.07|109.27|111.09|109.29|111.07|109.27|3
1656428440000|2022-06-28 15:00:40|111.08|109.28|111.12|109.32|111.12|109.32|111.08|109.28|4
1656428450000|2022-06-28 15:00:50|111.11|109.31|111.11|109.31|111.12|109.32|111.1|109.3|5
1656428460000|2022-06-28 15:01:00|111.1|109.3|111.1|109.3|111.1|109.3|111.06|109.26|7
1656428470000|2022-06-28 15:01:10|111.09|109.29|111.09|109.29|111.09|109.29|111.07|109.27|4
1656428480000|2022-06-28 15:01:20|111.08|109.28|111|109.2|111.08|109.28|111|109.2|8
1656428490000|2022-06-28 15:01:30|111.01|109.21|110.99|109.19|111.01|109.21|110.99|109.19|5
1656428500000|2022-06-28 15:01:40|111|109.2|110.98|109.18|111.02|109.22|110.98|109.18|7
1656428510000|2022-06-28 15:01:50|110.99|109.19|111.03|109.23|111.03|109.23|110.99|109.19|5
1656428520000|2022-06-28 15:02:00|111|109.2|111.03|109.23|111.03|109.23|111|109.2|9
1656428530000|2022-06-28 15:02:10|111.02|109.22|110.98|109.18|111.03|109.23|110.98|109.18|6
1656428540000|2022-06-28 15:02:20|110.96|109.16|110.98|109.18|110.98|109.18|110.96|109.16|3
1656428550000|2022-06-28 15:02:30|110.99|109.19|110.92|109.12|110.99|109.19|110.92|109.12|8
1656428560000|2022-06-28 15:02:40|110.93|109.13|110.93|109.13|110.93|109.13|110.9|109.1|6
1656428570000|2022-06-28 15:02:50|110.92|109.12|110.97|109.17|110.98|109.18|110.92|109.12|7
1656428580000|2022-06-28 15:03:00|110.98|109.18|110.97|109.17|110.99|109.19|110.97|109.17|8
1656428590000|2022-06-28 15:03:10|110.96|109.16|110.94|109.14|110.97|109.17|110.94|109.14|4
1656428600000|2022-06-28 15:03:20|110.93|109.13|110.9|109.1|110.93|109.13|110.9|109.1|2
1656428610000|2022-06-28 15:03:30|110.88|109.08|110.89|109.09|110.91|109.11|110.88|109.08|6
1656428620000|2022-06-28 15:03:40|110.88|109.08|110.85|109.05|110.88|109.08|110.84|109.04|9
1656428630000|2022-06-28 15:03:50|110.86|109.06|110.86|109.06|110.87|109.07|110.83|109.03|8
1656428640000|2022-06-28 15:04:00|110.87|109.07|110.89|109.09|110.9|109.1|110.87|109.07|13
1656428650000|2022-06-28 15:04:10|110.87|109.07|110.84|109.04|110.88|109.08|110.84|109.04|7
1656428660000|2022-06-28 15:04:20|110.85|109.05|110.87|109.07|110.87|109.07|110.85|109.05|3
1656428670000|2022-06-28 15:04:30|110.88|109.08|110.92|109.12|110.96|109.16|110.88|109.08|17
1656428680000|2022-06-28 15:04:40|110.93|109.13|110.88|109.08|110.96|109.16|110.88|109.08|16
1656428690000|2022-06-28 15:04:50|110.87|109.07|110.84|109.04|110.88|109.08|110.8|109|9
1656428710000|2022-06-28 15:05:10|110.86|109.06|110.89|109.09|110.93|109.13|110.86|109.06|8
1656428720000|2022-06-28 15:05:20|110.88|109.08|110.85|109.05|110.88|109.08|110.83|109.03|6
1656428730000|2022-06-28 15:05:30|110.86|109.06|110.87|109.07|110.87|109.07|110.86|109.06|4
1656428740000|2022-06-28 15:05:40|110.93|109.13|110.92|109.12|110.93|109.13|110.92|109.12|2
1656428750000|2022-06-28 15:05:50|110.91|109.11|110.91|109.11|110.91|109.11|110.91|109.11|1
1656428760000|2022-06-28 15:06:00|110.9|109.1|110.86|109.06|110.9|109.1|110.85|109.05|6
1656428770000|2022-06-28 15:06:10|110.87|109.07|110.87|109.07|110.87|109.07|110.87|109.07|1
1656428780000|2022-06-28 15:06:20|110.86|109.06|110.8|109|110.86|109.06|110.8|109|5
1656428790000|2022-06-28 15:06:30|110.81|109.01|110.8|109|110.82|109.02|110.8|109|4
1656428800000|2022-06-28 15:06:40|110.81|109.01|110.82|109.02|110.83|109.03|110.81|109.01|9
1656428810000|2022-06-28 15:06:50|110.8|109|110.81|109.01|110.81|109.01|110.8|109|2
1656428820000|2022-06-28 15:07:00|110.82|109.02|110.82|109.02|110.86|109.06|110.81|109.01|15
1656428830000|2022-06-28 15:07:10|110.81|109.01|110.77|108.97|110.81|109.01|110.77|108.97|7
1656428850000|2022-06-28 15:07:30|110.76|108.96|110.6|108.8|110.76|108.96|110.6|108.8|11
1656428860000|2022-06-28 15:07:40|110.61|108.81|110.53|108.73|110.65|108.85|110.53|108.73|11
1656428870000|2022-06-28 15:07:50|110.52|108.72|110.56|108.76|110.58|108.78|110.52|108.72|9
1656428880000|2022-06-28 15:08:00|110.57|108.77|110.56|108.76|110.6|108.8|110.56|108.76|9
1656428890000|2022-06-28 15:08:10|110.57|108.77|110.56|108.76|110.57|108.77|110.56|108.76|2
1656428900000|2022-06-28 15:08:20|110.57|108.77|110.56|108.76|110.57|108.77|110.56|108.76|2
1656428910000|2022-06-28 15:08:30|110.52|108.72|110.49|108.69|110.52|108.72|110.47|108.67|13
1656428920000|2022-06-28 15:08:40|110.5|108.7|110.5|108.7|110.52|108.72|110.49|108.69|10
1656428930000|2022-06-28 15:08:50|110.51|108.71|110.57|108.77|110.57|108.77|110.51|108.71|13
1656428940000|2022-06-28 15:09:00|110.58|108.78|110.53|108.73|110.58|108.78|110.5|108.7|11
1656428950000|2022-06-28 15:09:10|110.51|108.71|110.53|108.73|110.56|108.76|110.51|108.71|8
1656428960000|2022-06-28 15:09:20|110.51|108.71|110.47|108.67|110.51|108.71|110.45|108.65|7
1656428970000|2022-06-28 15:09:30|110.45|108.65|110.46|108.66|110.46|108.66|110.42|108.62|10
1656428980000|2022-06-28 15:09:40|110.47|108.67|110.48|108.68|110.48|108.68|110.47|108.67|6
1656428990000|2022-06-28 15:09:50|110.47|108.67|110.52|108.72|110.52|108.72|110.47|108.67|5
1656429000000|2022-06-28 15:10:00|110.5|108.7|110.49|108.69|110.54|108.74|110.48|108.68|9
1656429010000|2022-06-28 15:10:10|110.47|108.67|110.38|108.58|110.47|108.67|110.37|108.57|9
1656429020000|2022-06-28 15:10:20|110.39|108.59|110.39|108.59|110.41|108.61|110.37|108.57|11
1656429030000|2022-06-28 15:10:30|110.38|108.58|110.39|108.59|110.39|108.59|110.38|108.58|6
1656429040000|2022-06-28 15:10:40|110.4|108.6|110.45|108.65|110.46|108.66|110.4|108.6|5
1656429050000|2022-06-28 15:10:50|110.46|108.66|110.46|108.66|110.47|108.67|110.45|108.65|5
1656429060000|2022-06-28 15:11:00|110.47|108.67|110.54|108.74|110.55|108.75|110.47|108.67|8
1656429070000|2022-06-28 15:11:10|110.52|108.72|110.53|108.73|110.56|108.76|110.5|108.7|11
1656429080000|2022-06-28 15:11:20|110.54|108.74|110.64|108.84|110.64|108.84|110.54|108.74|5
1656429090000|2022-06-28 15:11:30|110.65|108.85|110.64|108.84|110.65|108.85|110.61|108.81|9
1656429100000|2022-06-28 15:11:40|110.65|108.85|110.7|108.9|110.7|108.9|110.65|108.85|4
1656429110000|2022-06-28 15:11:50|110.71|108.91|110.68|108.88|110.71|108.91|110.67|108.87|7
1656429120000|2022-06-28 15:12:00|110.7|108.9|110.66|108.86|110.7|108.9|110.66|108.86|9
1656429130000|2022-06-28 15:12:10|110.65|108.85|110.64|108.84|110.68|108.88|110.63|108.83|12
1656429140000|2022-06-28 15:12:20|110.65|108.85|110.66|108.86|110.66|108.86|110.63|108.83|6
1656429150000|2022-06-28 15:12:30|110.65|108.85|110.63|108.83|110.65|108.85|110.62|108.82|7
1656429160000|2022-06-28 15:12:40|110.64|108.84|110.67|108.87|110.67|108.87|110.64|108.84|4
1656429170000|2022-06-28 15:12:50|110.66|108.86|110.68|108.88|110.69|108.89|110.66|108.86|5
1656429180000|2022-06-28 15:13:00|110.67|108.87|110.71|108.91|110.71|108.91|110.67|108.87|7
1656429190000|2022-06-28 15:13:10|110.72|108.92|110.66|108.86|110.72|108.92|110.66|108.86|6
1656429200000|2022-06-28 15:13:20|110.67|108.87|110.67|108.87|110.67|108.87|110.67|108.87|1
1656429210000|2022-06-28 15:13:30|110.69|108.89|110.79|108.99|110.8|109|110.69|108.89|8
1656429220000|2022-06-28 15:13:40|110.77|108.97|110.77|108.97|110.77|108.97|110.77|108.97|1
1656429230000|2022-06-28 15:13:50|110.76|108.96|110.77|108.97|110.79|108.99|110.76|108.96|4
1656429240000|2022-06-28 15:14:00|110.78|108.98|110.79|108.99|110.79|108.99|110.78|108.98|2
1656429250000|2022-06-28 15:14:10|110.78|108.98|110.8|109|110.81|109.01|110.77|108.97|6
1656429260000|2022-06-28 15:14:20|110.81|109.01|110.83|109.03|110.83|109.03|110.8|109|5
1656429270000|2022-06-28 15:14:30|110.85|109.05|110.95|109.15|110.96|109.16|110.84|109.04|9
1656429280000|2022-06-28 15:14:40|110.96|109.16|110.92|109.12|110.96|109.16|110.9|109.1|11
1656429290000|2022-06-28 15:14:50|110.91|109.11|110.87|109.07|110.91|109.11|110.86|109.06|10
1656429300000|2022-06-28 15:15:00|110.85|109.05|110.86|109.06|110.88|109.08|110.84|109.04|9
1656429310000|2022-06-28 15:15:10|110.85|109.05|110.78|108.98|110.85|109.05|110.77|108.97|8
1656429320000|2022-06-28 15:15:20|110.77|108.97|110.76|108.96|110.77|108.97|110.76|108.96|2
1656429330000|2022-06-28 15:15:30|110.71|108.91|110.62|108.82|110.71|108.91|110.62|108.82|11
1656429340000|2022-06-28 15:15:40|110.63|108.83|110.66|108.86|110.68|108.88|110.58|108.78|14
1656429350000|2022-06-28 15:15:50|110.67|108.87|110.75|108.95|110.76|108.96|110.65|108.85|13
1656429360000|2022-06-28 15:16:00|110.76|108.96|110.78|108.98|110.79|108.99|110.73|108.93|11
1656429370000|2022-06-28 15:16:10|110.79|108.99|110.75|108.95|110.79|108.99|110.71|108.91|11
1656429380000|2022-06-28 15:16:20|110.76|108.96|110.6|108.8|110.76|108.96|110.6|108.8|16
1656429390000|2022-06-28 15:16:30|110.59|108.79|110.51|108.71|110.62|108.82|110.51|108.71|9
1656429400000|2022-06-28 15:16:40|110.5|108.7|110.55|108.75|110.55|108.75|110.48|108.68|10
1656429410000|2022-06-28 15:16:50|110.56|108.76|110.63|108.83|110.63|108.83|110.56|108.76|6
1656429420000|2022-06-28 15:17:00|110.64|108.84|110.61|108.81|110.65|108.85|110.61|108.81|8
1656429430000|2022-06-28 15:17:10|110.58|108.78|110.6|108.8|110.61|108.81|110.58|108.78|3
1656429440000|2022-06-28 15:17:20|110.58|108.78|110.53|108.73|110.58|108.78|110.51|108.71|4
1656429450000|2022-06-28 15:17:30|110.54|108.74|110.54|108.74|110.56|108.76|110.53|108.73|11
1656429460000|2022-06-28 15:17:40|110.67|108.87|110.5|108.7|110.67|108.87|110.47|108.67|12
1656429470000|2022-06-28 15:17:50|110.46|108.66|110.33|108.53|110.46|108.66|110.33|108.53|9
1656429480000|2022-06-28 15:18:00|110.32|108.52|110.33|108.53|110.33|108.53|110.3|108.5|10
1656429490000|2022-06-28 15:18:10|110.31|108.51|110.34|108.54|110.34|108.54|110.31|108.51|11
1656429500000|2022-06-28 15:18:20|110.33|108.53|110.34|108.54|110.35|108.55|110.33|108.53|6
1656429510000|2022-06-28 15:18:30|110.35|108.55|110.43|108.63|110.43|108.63|110.34|108.54|6
1656429520000|2022-06-28 15:18:40|110.41|108.61|110.46|108.66|110.47|108.67|110.41|108.61|9
1656429530000|2022-06-28 15:18:50|110.47|108.67|110.46|108.66|110.47|108.67|110.45|108.65|4
1656429540000|2022-06-28 15:19:00|110.45|108.65|110.36|108.56|110.45|108.65|110.36|108.56|9
1656429550000|2022-06-28 15:19:10|110.38|108.58|110.37|108.57|110.43|108.63|110.37|108.57|13
1656429560000|2022-06-28 15:19:20|110.38|108.58|110.38|108.58|110.39|108.59|110.38|108.58|5
1656429570000|2022-06-28 15:19:30|110.39|108.59|110.4|108.6|110.4|108.6|110.38|108.58|3
1656429590000|2022-06-28 15:19:50|110.38|108.58|110.23|108.43|110.38|108.58|110.23|108.43|8
1656429600000|2022-06-28 15:20:00|110.17|108.37|110.25|108.45|110.25|108.45|110.14|108.34|10
1656429610000|2022-06-28 15:20:10|110.26|108.46|110.27|108.47|110.35|108.55|110.26|108.46|16
1656429620000|2022-06-28 15:20:20|110.29|108.49|110.19|108.39|110.29|108.49|110.17|108.37|13
1656429630000|2022-06-28 15:20:30|110.2|108.4|110.17|108.37|110.25|108.45|110.17|108.37|15
1656429640000|2022-06-28 15:20:40|110.16|108.36|110.13|108.33|110.16|108.36|110.13|108.33|8
1656429650000|2022-06-28 15:20:50|110.15|108.35|110.08|108.28|110.15|108.35|110.08|108.28|8
1656429660000|2022-06-28 15:21:00|110.09|108.29|110.17|108.37|110.18|108.38|110.09|108.29|14
1656429670000|2022-06-28 15:21:10|110.16|108.36|110.17|108.37|110.19|108.39|110.15|108.35|9
1656429690000|2022-06-28 15:21:30|110.18|108.38|110.25|108.45|110.25|108.45|110.18|108.38|9
1656429700000|2022-06-28 15:21:40|110.22|108.42|110.24|108.44|110.25|108.45|110.22|108.42|14
1656429710000|2022-06-28 15:21:50|110.25|108.45|110.25|108.45|110.25|108.45|110.25|108.45|1
1656429720000|2022-06-28 15:22:00|110.24|108.44|110.14|108.34|110.25|108.45|110.14|108.34|16
1656429730000|2022-06-28 15:22:10|110.13|108.33|110.15|108.35|110.16|108.36|110.08|108.28|11
1656429740000|2022-06-28 15:22:20|110.16|108.36|110.14|108.34|110.18|108.38|110.14|108.34|6
1656429750000|2022-06-28 15:22:30|110.13|108.33|110.13|108.33|110.14|108.34|110.1|108.3|8
1656429760000|2022-06-28 15:22:40|110.14|108.34|110.14|108.34|110.14|108.34|110.11|108.31|5
1656429770000|2022-06-28 15:22:50|110.11|108.31|110.07|108.27|110.14|108.34|110.06|108.26|15
1656429790000|2022-06-28 15:23:10|110.06|108.26|110.05|108.25|110.06|108.26|110.05|108.25|6
1656429800000|2022-06-28 15:23:20|110.03|108.23|110.01|108.21|110.03|108.23|110.01|108.21|5
1656429810000|2022-06-28 15:23:30|110|108.2|109.87|108.07|110|108.2|109.87|108.07|14
1656429820000|2022-06-28 15:23:40|109.88|108.08|109.85|108.05|109.94|108.14|109.85|108.05|20
1656429830000|2022-06-28 15:23:50|109.83|108.03|109.87|108.07|109.87|108.07|109.83|108.03|12
1656429840000|2022-06-28 15:24:00|109.86|108.06|109.89|108.09|109.9|108.1|109.86|108.06|11
1656429850000|2022-06-28 15:24:10|109.88|108.08|109.93|108.13|109.93|108.13|109.86|108.06|10
1656429860000|2022-06-28 15:24:20|109.96|108.16|110.13|108.33|110.13|108.33|109.96|108.16|21
1656429870000|2022-06-28 15:24:30|110.12|108.32|110.02|108.22|110.14|108.34|110.02|108.22|12
1656429880000|2022-06-28 15:24:40|110.05|108.25|109.96|108.16|110.05|108.25|109.96|108.16|17
1656429890000|2022-06-28 15:24:50|109.97|108.17|109.94|108.14|110.01|108.21|109.92|108.12|12
1656429900000|2022-06-28 15:25:00|109.95|108.15|109.97|108.17|109.99|108.19|109.95|108.15|12
1656429910000|2022-06-28 15:25:10|109.96|108.16|109.96|108.16|109.96|108.16|109.95|108.15|5
1656429920000|2022-06-28 15:25:20|109.95|108.15|109.91|108.11|109.95|108.15|109.91|108.11|11
1656429930000|2022-06-28 15:25:30|109.92|108.12|109.94|108.14|109.97|108.17|109.92|108.12|15
1656429940000|2022-06-28 15:25:40|109.99|108.19|109.98|108.18|110|108.2|109.97|108.17|10
1656429950000|2022-06-28 15:25:50|109.99|108.19|109.94|108.14|109.99|108.19|109.92|108.12|11
1656429960000|2022-06-28 15:26:00|109.95|108.15|109.93|108.13|109.96|108.16|109.89|108.09|6
1656429970000|2022-06-28 15:26:10|109.94|108.14|109.84|108.04|109.94|108.14|109.84|108.04|9
1656429980000|2022-06-28 15:26:20|109.8|108|109.79|107.99|109.82|108.02|109.78|107.98|8
1656429990000|2022-06-28 15:26:30|109.78|107.98|109.6|107.8|109.79|107.99|109.6|107.8|13
1656430000000|2022-06-28 15:26:40|109.61|107.81|109.59|107.79|109.63|107.83|109.59|107.79|6
1656430010000|2022-06-28 15:26:50|109.58|107.78|109.62|107.82|109.62|107.82|109.55|107.75|12
1656430020000|2022-06-28 15:27:00|109.64|107.84|109.59|107.79|109.65|107.85|109.58|107.78|12
1656430030000|2022-06-28 15:27:10|109.58|107.78|109.62|107.82|109.62|107.82|109.58|107.78|10
1656430040000|2022-06-28 15:27:20|109.61|107.81|109.55|107.75|109.62|107.82|109.55|107.75|6
1656430050000|2022-06-28 15:27:30|109.53|107.73|109.54|107.74|109.55|107.75|109.48|107.68|10
1656430060000|2022-06-28 15:27:40|109.56|107.76|109.76|107.96|109.76|107.96|109.56|107.76|15
1656430070000|2022-06-28 15:27:50|109.75|107.95|109.83|108.03|109.83|108.03|109.74|107.94|14
1656430080000|2022-06-28 15:28:00|109.82|108.02|110|108.2|110|108.2|109.82|108.02|15
1656430090000|2022-06-28 15:28:10|109.99|108.19|109.93|108.13|110|108.2|109.93|108.13|6
1656430100000|2022-06-28 15:28:20|109.92|108.12|109.79|107.99|109.92|108.12|109.79|107.99|11
1656430110000|2022-06-28 15:28:30|109.77|107.97|109.68|107.88|109.77|107.97|109.68|107.88|9
1656430120000|2022-06-28 15:28:40|109.67|107.87|109.62|107.82|109.67|107.87|109.57|107.77|16
1656430130000|2022-06-28 15:28:50|109.66|107.86|109.59|107.79|109.66|107.86|109.59|107.79|10
1656430140000|2022-06-28 15:29:00|109.6|107.8|109.68|107.88|109.68|107.88|109.6|107.8|6
1656430150000|2022-06-28 15:29:10|109.67|107.87|109.65|107.85|109.67|107.87|109.65|107.85|3
1656430160000|2022-06-28 15:29:20|109.66|107.86|109.68|107.88|109.69|107.89|109.65|107.85|9
1656430170000|2022-06-28 15:29:30|109.67|107.87|109.85|108.05|109.85|108.05|109.67|107.87|14
1656430180000|2022-06-28 15:29:40|109.84|108.04|109.82|108.02|109.85|108.05|109.81|108.01|8
1656430190000|2022-06-28 15:29:50|109.81|108.01|109.77|107.97|109.82|108.02|109.77|107.97|7
1656430200000|2022-06-28 15:30:00|109.76|107.96|109.67|107.87|109.76|107.96|109.67|107.87|12
1656430210000|2022-06-28 15:30:10|109.68|107.88|109.6|107.8|109.68|107.88|109.58|107.78|16
1656430220000|2022-06-28 15:30:20|109.62|107.82|109.66|107.86|109.66|107.86|109.62|107.82|6
1656430230000|2022-06-28 15:30:30|109.67|107.87|109.64|107.84|109.67|107.87|109.64|107.84|6
1656430240000|2022-06-28 15:30:40|109.65|107.85|109.67|107.87|109.67|107.87|109.65|107.85|3
1656430250000|2022-06-28 15:30:50|109.72|107.92|109.83|108.03|109.83|108.03|109.71|107.91|14
1656430260000|2022-06-28 15:31:00|109.78|107.98|109.84|108.04|109.84|108.04|109.77|107.97|8
1656430270000|2022-06-28 15:31:10|109.79|107.99|109.84|108.04|109.84|108.04|109.79|107.99|9
1656430280000|2022-06-28 15:31:20|109.85|108.05|109.87|108.07|109.87|108.07|109.85|108.05|3
1656430290000|2022-06-28 15:31:30|109.9|108.1|109.93|108.13|109.97|108.17|109.89|108.09|11
1656430300000|2022-06-28 15:31:40|109.94|108.14|109.9|108.1|109.95|108.15|109.9|108.1|10
1656430310000|2022-06-28 15:31:50|109.91|108.11|109.86|108.06|109.92|108.12|109.86|108.06|13
1656430320000|2022-06-28 15:32:00|109.87|108.07|109.86|108.06|109.87|108.07|109.86|108.06|2
1656430330000|2022-06-28 15:32:10|109.87|108.07|109.89|108.09|109.91|108.11|109.86|108.06|7
1656430340000|2022-06-28 15:32:20|109.88|108.08|109.88|108.08|109.89|108.09|109.87|108.07|7
1656430350000|2022-06-28 15:32:30|109.87|108.07|109.87|108.07|109.87|108.07|109.87|108.07|1
1656430360000|2022-06-28 15:32:40|109.75|107.95|109.73|107.93|109.75|107.95|109.73|107.93|9
1656430370000|2022-06-28 15:32:50|109.74|107.94|109.59|107.79|109.78|107.98|109.58|107.78|12
1656430380000|2022-06-28 15:33:00|109.6|107.8|109.62|107.82|109.62|107.82|109.6|107.8|3
1656430390000|2022-06-28 15:33:10|109.66|107.86|109.65|107.85|109.67|107.87|109.63|107.83|7
1656430400000|2022-06-28 15:33:20|109.64|107.84|109.65|107.85|109.66|107.86|109.64|107.84|5
1656430410000|2022-06-28 15:33:30|109.66|107.86|109.55|107.75|109.66|107.86|109.55|107.75|6
1656430420000|2022-06-28 15:33:40|109.54|107.74|109.57|107.77|109.59|107.79|109.54|107.74|7
1656430430000|2022-06-28 15:33:50|109.56|107.76|109.65|107.85|109.65|107.85|109.55|107.75|9
1656430440000|2022-06-28 15:34:00|109.62|107.82|109.6|107.8|109.62|107.82|109.6|107.8|4
1656430450000|2022-06-28 15:34:10|109.59|107.79|109.52|107.72|109.59|107.79|109.52|107.72|4
1656430460000|2022-06-28 15:34:20|109.53|107.73|109.56|107.76|109.56|107.76|109.52|107.72|4
1656430470000|2022-06-28 15:34:30|109.57|107.77|109.59|107.79|109.6|107.8|109.56|107.76|8
1656430480000|2022-06-28 15:34:40|109.58|107.78|109.56|107.76|109.59|107.79|109.56|107.76|5
1656430490000|2022-06-28 15:34:50|109.59|107.79|109.59|107.79|109.59|107.79|109.59|107.79|1
1656430500000|2022-06-28 15:35:00|109.58|107.78|109.58|107.78|109.58|107.78|109.57|107.77|3
1656430510000|2022-06-28 15:35:10|109.57|107.77|109.51|107.71|109.57|107.77|109.51|107.71|4
1656430520000|2022-06-28 15:35:20|109.5|107.7|109.5|107.7|109.51|107.71|109.5|107.7|5
1656430530000|2022-06-28 15:35:30|109.46|107.66|109.31|107.51|109.46|107.66|109.31|107.51|13
1656430540000|2022-06-28 15:35:40|109.33|107.53|109.44|107.64|109.44|107.64|109.33|107.53|10
1656430550000|2022-06-28 15:35:50|109.45|107.65|109.45|107.65|109.46|107.66|109.45|107.65|3
1656430560000|2022-06-28 15:36:00|109.44|107.64|109.49|107.69|109.5|107.7|109.44|107.64|11
1656430570000|2022-06-28 15:36:10|109.48|107.68|109.46|107.66|109.48|107.68|109.44|107.64|9
1656430580000|2022-06-28 15:36:20|109.45|107.65|109.47|107.67|109.48|107.68|109.45|107.65|4
1656430590000|2022-06-28 15:36:30|109.46|107.66|109.47|107.67|109.51|107.71|109.46|107.66|10
1656430600000|2022-06-28 15:36:40|109.46|107.66|109.46|107.66|109.46|107.66|109.45|107.65|3
1656430610000|2022-06-28 15:36:50|109.45|107.65|109.44|107.64|109.45|107.65|109.44|107.64|2
1656430620000|2022-06-28 15:37:00|109.45|107.65|109.42|107.62|109.45|107.65|109.41|107.61|6
1656430630000|2022-06-28 15:37:10|109.43|107.63|109.4|107.6|109.43|107.63|109.4|107.6|4
1656430640000|2022-06-28 15:37:20|109.41|107.61|109.43|107.63|109.43|107.63|109.4|107.6|5
1656430650000|2022-06-28 15:37:30|109.44|107.64|109.5|107.7|109.5|107.7|109.44|107.64|3
1656430660000|2022-06-28 15:37:40|109.51|107.71|109.5|107.7|109.52|107.72|109.49|107.69|8
1656430670000|2022-06-28 15:37:50|109.49|107.69|109.5|107.7|109.5|107.7|109.49|107.69|2
1656430680000|2022-06-28 15:38:00|109.46|107.66|109.45|107.65|109.46|107.66|109.44|107.64|3
1656430690000|2022-06-28 15:38:10|109.38|107.58|109.34|107.54|109.38|107.58|109.34|107.54|5
1656430700000|2022-06-28 15:38:20|109.33|107.53|109.23|107.43|109.33|107.53|109.23|107.43|8
1656430710000|2022-06-28 15:38:30|109.25|107.45|109.29|107.49|109.4|107.6|109.25|107.45|23
1656430720000|2022-06-28 15:38:40|109.3|107.5|109.39|107.59|109.39|107.59|109.3|107.5|10
1656430730000|2022-06-28 15:38:50|109.4|107.6|109.39|107.59|109.44|107.64|109.36|107.56|14
1656430740000|2022-06-28 15:39:00|109.38|107.58|109.36|107.56|109.38|107.58|109.35|107.55|4
1656430750000|2022-06-28 15:39:10|109.37|107.57|109.32|107.52|109.37|107.57|109.32|107.52|6
1656430760000|2022-06-28 15:39:20|109.31|107.51|109.3|107.5|109.31|107.51|109.3|107.5|2
1656430770000|2022-06-28 15:39:30|109.31|107.51|109.31|107.51|109.32|107.52|109.29|107.49|6
1656430780000|2022-06-28 15:39:40|109.32|107.52|109.32|107.52|109.32|107.52|109.31|107.51|9
1656430790000|2022-06-28 15:39:50|109.31|107.51|109.31|107.51|109.32|107.52|109.31|107.51|3
1656430800000|2022-06-28 15:40:00|109.29|107.49|109.26|107.46|109.29|107.49|109.25|107.45|5
1656430810000|2022-06-28 15:40:10|109.25|107.45|109.26|107.46|109.26|107.46|109.25|107.45|2
1656430820000|2022-06-28 15:40:20|109.24|107.44|109.24|107.44|109.27|107.47|109.24|107.44|7
1656430830000|2022-06-28 15:40:30|109.23|107.43|109.11|107.31|109.23|107.43|109.11|107.31|11
1656430840000|2022-06-28 15:40:40|109.14|107.34|109.13|107.33|109.15|107.35|109.13|107.33|5
1656430850000|2022-06-28 15:40:50|109.12|107.32|109.12|107.32|109.12|107.32|109.11|107.31|3
1656430870000|2022-06-28 15:41:10|109.13|107.33|109.12|107.32|109.13|107.33|109.12|107.32|6
1656430880000|2022-06-28 15:41:20|109.11|107.31|109.12|107.32|109.12|107.32|109.11|107.31|6
1656430890000|2022-06-28 15:41:30|109.13|107.33|109.14|107.34|109.14|107.34|109.13|107.33|2
1656430900000|2022-06-28 15:41:40|109.15|107.35|109.14|107.34|109.15|107.35|109.13|107.33|3
1656430910000|2022-06-28 15:41:50|109.15|107.35|109.14|107.34|109.15|107.35|109.14|107.34|2
1656430930000|2022-06-28 15:42:10|109.15|107.35|109.14|107.34|109.15|107.35|109.14|107.34|2
1656430940000|2022-06-28 15:42:20|109.15|107.35|109.14|107.34|109.15|107.35|109.14|107.34|2
1656430950000|2022-06-28 15:42:30|109.13|107.33|109.13|107.33|109.13|107.33|109.13|107.33|1
1656430960000|2022-06-28 15:42:40|109.1|107.3|109.06|107.26|109.1|107.3|109.06|107.26|12
1656430970000|2022-06-28 15:42:50|109.07|107.27|109.08|107.28|109.08|107.28|109.07|107.27|2
1656430980000|2022-06-28 15:43:00|109.09|107.29|109.12|107.32|109.12|107.32|109.08|107.28|5
1656430990000|2022-06-28 15:43:10|109.13|107.33|109.13|107.33|109.15|107.35|109.13|107.33|4
1656431000000|2022-06-28 15:43:20|109.09|107.29|109.1|107.3|109.1|107.3|109.09|107.29|4
1656431010000|2022-06-28 15:43:30|109.06|107.26|109.05|107.25|109.06|107.26|109.05|107.25|2
1656431020000|2022-06-28 15:43:40|109.07|107.27|109.07|107.27|109.07|107.27|109.06|107.26|3
1656431030000|2022-06-28 15:43:50|109.06|107.26|109.02|107.22|109.06|107.26|109.02|107.22|7
1656431040000|2022-06-28 15:44:00|109.03|107.23|108.92|107.12|109.03|107.23|108.92|107.12|6
1656431050000|2022-06-28 15:44:10|108.91|107.11|108.95|107.15|108.97|107.17|108.9|107.1|14
1656431060000|2022-06-28 15:44:20|108.96|107.16|108.96|107.16|109|107.2|108.95|107.15|9
1656431070000|2022-06-28 15:44:30|108.95|107.15|108.98|107.18|108.98|107.18|108.94|107.14|7
1656431080000|2022-06-28 15:44:40|108.99|107.19|108.75|106.95|108.99|107.19|108.71|106.91|22
1656431090000|2022-06-28 15:44:50|108.76|106.96|108.86|107.06|108.87|107.07|108.76|106.96|12
1656431100000|2022-06-28 15:45:00|108.85|107.05|108.76|106.96|108.85|107.05|108.72|106.92|18
1656431110000|2022-06-28 15:45:10|108.75|106.95|108.94|107.14|108.98|107.18|108.73|106.93|16
1656431120000|2022-06-28 15:45:20|108.95|107.15|108.91|107.11|108.95|107.15|108.88|107.08|15
1656431130000|2022-06-28 15:45:30|108.9|107.1|108.88|107.08|108.94|107.14|108.87|107.07|7
1656431140000|2022-06-28 15:45:40|108.89|107.09|108.91|107.11|108.92|107.12|108.88|107.08|7
1656431150000|2022-06-28 15:45:50|108.92|107.12|108.93|107.13|108.93|107.13|108.92|107.12|2
1656431160000|2022-06-28 15:46:00|108.94|107.14|108.98|107.18|108.98|107.18|108.94|107.14|12
1656431170000|2022-06-28 15:46:10|108.95|107.15|108.99|107.19|109.01|107.21|108.95|107.15|7
1656431180000|2022-06-28 15:46:20|109|107.2|109|107.2|109.01|107.21|108.99|107.19|5
1656431190000|2022-06-28 15:46:30|109.01|107.21|109.02|107.22|109.06|107.26|109.01|107.21|5
1656431200000|2022-06-28 15:46:40|109.01|107.21|108.89|107.09|109.01|107.21|108.88|107.08|12
1656431210000|2022-06-28 15:46:50|108.9|107.1|109.02|107.22|109.02|107.22|108.9|107.1|8
1656431220000|2022-06-28 15:47:00|109.03|107.23|109.03|107.23|109.05|107.25|109.03|107.23|4
1656431230000|2022-06-28 15:47:10|109.02|107.22|108.94|107.14|109.02|107.22|108.93|107.13|4
1656431240000|2022-06-28 15:47:20|108.95|107.15|108.95|107.15|108.98|107.18|108.92|107.12|14
1656431250000|2022-06-28 15:47:30|108.97|107.17|109.01|107.21|109.01|107.21|108.92|107.12|16
1656431260000|2022-06-28 15:47:40|109|107.2|109.08|107.28|109.08|107.28|108.97|107.17|13
1656431270000|2022-06-28 15:47:50|109.09|107.29|109.05|107.25|109.09|107.29|109.02|107.22|10
1656431280000|2022-06-28 15:48:00|109.06|107.26|109.04|107.24|109.09|107.29|109|107.2|13
1656431290000|2022-06-28 15:48:10|109.01|107.21|108.98|107.18|109.02|107.22|108.98|107.18|5
1656431300000|2022-06-28 15:48:20|108.97|107.17|108.89|107.09|108.98|107.18|108.87|107.07|10
1656431310000|2022-06-28 15:48:30|108.88|107.08|108.89|107.09|108.91|107.11|108.81|107.01|11
1656431320000|2022-06-28 15:48:40|108.88|107.08|108.92|107.12|108.92|107.12|108.87|107.07|5
1656431330000|2022-06-28 15:48:50|108.91|107.11|108.86|107.06|108.91|107.11|108.85|107.05|8
1656431340000|2022-06-28 15:49:00|108.85|107.05|108.82|107.02|108.85|107.05|108.8|107|10
1656431350000|2022-06-28 15:49:10|108.83|107.03|108.87|107.07|108.88|107.08|108.83|107.03|9
1656431360000|2022-06-28 15:49:20|108.86|107.06|108.83|107.03|108.87|107.07|108.83|107.03|4
1656431370000|2022-06-28 15:49:30|108.84|107.04|108.84|107.04|108.85|107.05|108.83|107.03|7
1656431380000|2022-06-28 15:49:40|108.85|107.05|108.93|107.13|108.94|107.14|108.85|107.05|8
1656431390000|2022-06-28 15:49:50|108.94|107.14|108.96|107.16|108.96|107.16|108.94|107.14|2
1656431400000|2022-06-28 15:50:00|108.95|107.15|108.93|107.13|108.96|107.16|108.93|107.13|8
1656431410000|2022-06-28 15:50:10|108.92|107.12|108.89|107.09|108.93|107.13|108.87|107.07|7
1656431420000|2022-06-28 15:50:20|108.85|107.05|108.83|107.03|108.85|107.05|108.81|107.01|10
1656431430000|2022-06-28 15:50:30|108.84|107.04|108.78|106.98|108.84|107.04|108.76|106.96|15
1656431440000|2022-06-28 15:50:40|108.77|106.97|108.68|106.88|108.77|106.97|108.67|106.87|11
1656431450000|2022-06-28 15:50:50|108.69|106.89|108.65|106.85|108.74|106.94|108.65|106.85|15
1656431460000|2022-06-28 15:51:00|108.64|106.84|108.58|106.78|108.64|106.84|108.55|106.75|11
1656431470000|2022-06-28 15:51:10|108.57|106.77|108.57|106.77|108.61|106.81|108.53|106.73|24
1656431480000|2022-06-28 15:51:20|108.58|106.78|108.58|106.78|108.59|106.79|108.58|106.78|3
1656431490000|2022-06-28 15:51:30|108.59|106.79|108.7|106.9|108.7|106.9|108.59|106.79|6
1656431500000|2022-06-28 15:51:40|108.75|106.95|108.78|106.98|108.78|106.98|108.75|106.95|4
1656431510000|2022-06-28 15:51:50|108.79|106.99|108.78|106.98|108.79|106.99|108.77|106.97|4
1656431520000|2022-06-28 15:52:00|108.77|106.97|108.76|106.96|108.78|106.98|108.76|106.96|6
1656431530000|2022-06-28 15:52:10|108.75|106.95|108.73|106.93|108.77|106.97|108.72|106.92|4
1656431540000|2022-06-28 15:52:20|108.74|106.94|108.65|106.85|108.74|106.94|108.63|106.83|16
1656431550000|2022-06-28 15:52:30|108.66|106.86|108.75|106.95|108.78|106.98|108.63|106.83|18
1656431560000|2022-06-28 15:52:40|108.76|106.96|108.78|106.98|108.79|106.99|108.74|106.94|14
1656431570000|2022-06-28 15:52:50|108.79|106.99|108.75|106.95|108.79|106.99|108.72|106.92|7
1656431580000|2022-06-28 15:53:00|108.76|106.96|108.76|106.96|108.78|106.98|108.76|106.96|13
1656431590000|2022-06-28 15:53:10|108.77|106.97|108.75|106.95|108.77|106.97|108.74|106.94|6
1656431600000|2022-06-28 15:53:20|108.74|106.94|108.71|106.91|108.75|106.95|108.71|106.91|13
1656431620000|2022-06-28 15:53:40|108.69|106.89|108.79|106.99|108.79|106.99|108.68|106.88|6
1656431630000|2022-06-28 15:53:50|108.76|106.96|108.75|106.95|108.77|106.97|108.75|106.95|12
1656431640000|2022-06-28 15:54:00|108.77|106.97|108.74|106.94|108.77|106.97|108.73|106.93|7
1656431650000|2022-06-28 15:54:10|108.73|106.93|108.7|106.9|108.73|106.93|108.68|106.88|7
1656431660000|2022-06-28 15:54:20|108.65|106.85|108.61|106.81|108.65|106.85|108.6|106.8|8
1656431670000|2022-06-28 15:54:30|108.62|106.82|108.62|106.82|108.62|106.82|108.62|106.82|1
1656431680000|2022-06-28 15:54:40|108.61|106.81|108.52|106.72|108.61|106.81|108.52|106.72|7
1656431690000|2022-06-28 15:54:50|108.51|106.71|108.6|106.8|108.61|106.81|108.51|106.71|16
1656431700000|2022-06-28 15:55:00|108.61|106.81|108.59|106.79|108.61|106.81|108.58|106.78|4
1656431710000|2022-06-28 15:55:10|108.6|106.8|108.61|106.81|108.63|106.83|108.6|106.8|7
1656431720000|2022-06-28 15:55:20|108.58|106.78|108.6|106.8|108.61|106.81|108.54|106.74|11
1656431730000|2022-06-28 15:55:30|108.56|106.76|108.6|106.8|108.6|106.8|108.56|106.76|12
1656431740000|2022-06-28 15:55:40|108.59|106.79|108.68|106.88|108.68|106.88|108.59|106.79|9
1656431750000|2022-06-28 15:55:50|108.69|106.89|108.69|106.89|108.69|106.89|108.66|106.86|8
1656431760000|2022-06-28 15:56:00|108.62|106.82|108.69|106.89|108.69|106.89|108.62|106.82|8
1656431770000|2022-06-28 15:56:10|108.66|106.86|108.7|106.9|108.71|106.91|108.66|106.86|11
1656431780000|2022-06-28 15:56:20|108.69|106.89|108.69|106.89|108.69|106.89|108.64|106.84|6
1656431790000|2022-06-28 15:56:30|108.67|106.87|108.68|106.88|108.69|106.89|108.67|106.87|4
1656431800000|2022-06-28 15:56:40|108.69|106.89|108.69|106.89|108.69|106.89|108.67|106.87|5
1656431810000|2022-06-28 15:56:50|108.7|106.9|108.7|106.9|108.7|106.9|108.7|106.9|1
1656431820000|2022-06-28 15:57:00|108.71|106.91|108.74|106.94|108.76|106.96|108.71|106.91|4
1656431830000|2022-06-28 15:57:10|108.75|106.95|108.76|106.96|108.76|106.96|108.75|106.95|2
1656431840000|2022-06-28 15:57:20|108.75|106.95|108.75|106.95|108.75|106.95|108.75|106.95|1
1656431850000|2022-06-28 15:57:30|108.77|106.97|108.77|106.97|108.78|106.98|108.76|106.96|4
1656431860000|2022-06-28 15:57:40|108.78|106.98|108.76|106.96|108.78|106.98|108.76|106.96|3
1656431870000|2022-06-28 15:57:50|108.77|106.97|108.79|106.99|108.79|106.99|108.76|106.96|3
1656431880000|2022-06-28 15:58:00|108.8|107|108.8|107|108.8|107|108.8|107|1
1656431890000|2022-06-28 15:58:10|108.79|106.99|108.78|106.98|108.79|106.99|108.78|106.98|2
1656431900000|2022-06-28 15:58:20|108.8|107|108.8|107|108.8|107|108.8|107|1
1656431910000|2022-06-28 15:58:30|108.81|107.01|108.76|106.96|108.81|107.01|108.74|106.94|10
1656431920000|2022-06-28 15:58:40|108.77|106.97|108.78|106.98|108.79|106.99|108.77|106.97|7
1656431930000|2022-06-28 15:58:50|108.77|106.97|108.8|107|108.8|107|108.77|106.97|8
1656431940000|2022-06-28 15:59:00|108.82|107.02|108.83|107.03|108.83|107.03|108.81|107.01|4
1656431950000|2022-06-28 15:59:10|108.81|107.01|108.8|107|108.82|107.02|108.8|107|6
1656431960000|2022-06-28 15:59:20|108.81|107.01|108.8|107|108.81|107.01|108.79|106.99|6
1656431970000|2022-06-28 15:59:30|108.79|106.99|108.77|106.97|108.79|106.99|108.77|106.97|6
1656431980000|2022-06-28 15:59:40|108.76|106.96|108.76|106.96|108.76|106.96|108.76|106.96|1
1656432000000|2022-06-28 16:00:00|108.74|106.94|108.71|106.91|108.76|106.96|108.67|106.87|6
1656432010000|2022-06-28 16:00:10|108.72|106.92|108.7|106.9|108.72|106.92|108.7|106.9|5
1656432020000|2022-06-28 16:00:20|108.68|106.88|108.66|106.86|108.69|106.89|108.65|106.85|11
1656432030000|2022-06-28 16:00:30|108.67|106.87|108.75|106.95|108.77|106.97|108.65|106.85|11
1656432040000|2022-06-28 16:00:40|108.79|106.99|108.84|107.04|108.84|107.04|108.75|106.95|13
1656432050000|2022-06-28 16:00:50|108.83|107.03|108.85|107.05|108.85|107.05|108.83|107.03|2
1656432060000|2022-06-28 16:01:00|108.84|107.04|108.83|107.03|108.84|107.04|108.8|107|7
1656432070000|2022-06-28 16:01:10|108.84|107.04|108.84|107.04|108.86|107.06|108.82|107.02|8
1656432080000|2022-06-28 16:01:20|108.85|107.05|108.86|107.06|108.86|107.06|108.85|107.05|2
1656432090000|2022-06-28 16:01:30|108.87|107.07|108.97|107.17|108.97|107.17|108.87|107.07|7
1656432100000|2022-06-28 16:01:40|108.98|107.18|109.11|107.31|109.12|107.32|108.98|107.18|12
1656432110000|2022-06-28 16:01:50|109.14|107.34|109.09|107.29|109.17|107.37|109.09|107.29|9
1656432120000|2022-06-28 16:02:00|109.08|107.28|109.12|107.32|109.12|107.32|109.08|107.28|8
1656432130000|2022-06-28 16:02:10|109.11|107.31|109.11|107.31|109.12|107.32|109.07|107.27|11
1656432140000|2022-06-28 16:02:20|109.14|107.34|109.09|107.29|109.14|107.34|109.08|107.28|13
1656432150000|2022-06-28 16:02:30|109.07|107.27|109|107.2|109.07|107.27|108.99|107.19|8
1656432160000|2022-06-28 16:02:40|109.02|107.22|108.99|107.19|109.02|107.22|108.99|107.19|4
1656432170000|2022-06-28 16:02:50|109|107.2|109.05|107.25|109.05|107.25|109|107.2|5
1656432180000|2022-06-28 16:03:00|109.06|107.26|109.16|107.36|109.17|107.37|109.06|107.26|7
1656432190000|2022-06-28 16:03:10|109.17|107.37|109.17|107.37|109.17|107.37|109.17|107.37|1
1656432200000|2022-06-28 16:03:20|109.19|107.39|109.21|107.41|109.21|107.41|109.19|107.39|3
1656432210000|2022-06-28 16:03:30|109.2|107.4|109.35|107.55|109.35|107.55|109.2|107.4|8
1656432220000|2022-06-28 16:03:40|109.34|107.54|109.35|107.55|109.36|107.56|109.32|107.52|9
1656432230000|2022-06-28 16:03:50|109.36|107.56|109.62|107.82|109.62|107.82|109.36|107.56|9
1656432240000|2022-06-28 16:04:00|109.85|108.05|109.61|107.81|109.89|108.09|109.61|107.81|19
1656432250000|2022-06-28 16:04:10|109.63|107.83|109.44|107.64|109.63|107.83|109.42|107.62|13
1656432260000|2022-06-28 16:04:20|109.45|107.65|109.34|107.54|109.46|107.66|109.32|107.52|14
1656432270000|2022-06-28 16:04:30|109.38|107.58|109.56|107.76|109.56|107.76|109.38|107.58|19
1656432280000|2022-06-28 16:04:40|109.54|107.74|109.59|107.79|109.61|107.81|109.54|107.74|13
1656432290000|2022-06-28 16:04:50|109.6|107.8|109.61|107.81|109.62|107.82|109.58|107.78|6
1656432300000|2022-06-28 16:05:00|109.6|107.8|109.51|107.71|109.6|107.8|109.47|107.67|15
1656432310000|2022-06-28 16:05:10|109.53|107.73|109.52|107.72|109.64|107.84|109.52|107.72|24
1656432320000|2022-06-28 16:05:20|109.53|107.73|109.48|107.68|109.55|107.75|109.48|107.68|7
1656432330000|2022-06-28 16:05:30|109.47|107.67|109.49|107.69|109.49|107.69|109.42|107.62|11
1656432340000|2022-06-28 16:05:40|109.53|107.73|109.59|107.79|109.62|107.82|109.44|107.64|19
1656432350000|2022-06-28 16:05:50|109.58|107.78|109.59|107.79|109.59|107.79|109.49|107.69|17
1656432360000|2022-06-28 16:06:00|109.6|107.8|109.58|107.78|109.6|107.8|109.56|107.76|8
1656432370000|2022-06-28 16:06:10|109.63|107.83|109.56|107.76|109.63|107.83|109.56|107.76|11
1656432380000|2022-06-28 16:06:20|109.55|107.75|109.48|107.68|109.55|107.75|109.43|107.63|16
1656432390000|2022-06-28 16:06:30|109.47|107.67|109.61|107.81|109.62|107.82|109.46|107.66|16
1656432400000|2022-06-28 16:06:40|109.6|107.8|109.6|107.8|109.63|107.83|109.56|107.76|12
1656432410000|2022-06-28 16:06:50|109.59|107.79|109.47|107.67|109.59|107.79|109.47|107.67|10
1656432420000|2022-06-28 16:07:00|109.48|107.68|109.52|107.72|109.53|107.73|109.48|107.68|6
1656432430000|2022-06-28 16:07:10|109.54|107.74|109.52|107.72|109.54|107.74|109.52|107.72|5
1656432440000|2022-06-28 16:07:20|109.53|107.73|109.52|107.72|109.54|107.74|109.5|107.7|13
1656432450000|2022-06-28 16:07:30|109.51|107.71|109.62|107.82|109.62|107.82|109.5|107.7|14
1656432460000|2022-06-28 16:07:40|109.63|107.83|109.73|107.93|109.81|108.01|109.62|107.82|23
1656432470000|2022-06-28 16:07:50|109.74|107.94|109.71|107.91|109.75|107.95|109.69|107.89|18
1656432480000|2022-06-28 16:08:00|109.7|107.9|109.83|108.03|109.85|108.05|109.68|107.88|14
1656432490000|2022-06-28 16:08:10|109.84|108.04|110.03|108.23|110.03|108.23|109.79|107.99|23
1656432500000|2022-06-28 16:08:20|110.04|108.24|109.99|108.19|110.04|108.24|109.98|108.18|13
1656432510000|2022-06-28 16:08:30|110|108.2|110|108.2|110.01|108.21|109.97|108.17|9
1656432520000|2022-06-28 16:08:40|109.99|108.19|110|108.2|110.02|108.22|109.99|108.19|13
1656432530000|2022-06-28 16:08:50|109.98|108.18|110.02|108.22|110.04|108.24|109.95|108.15|16
1656432540000|2022-06-28 16:09:00|110|108.2|110.02|108.22|110.02|108.22|110|108.2|7
1656432550000|2022-06-28 16:09:10|110.03|108.23|110.07|108.27|110.07|108.27|110.03|108.23|8
1656432560000|2022-06-28 16:09:20|110.08|108.28|110.08|108.28|110.09|108.29|110.07|108.27|4
1656432570000|2022-06-28 16:09:30|110.06|108.26|110.07|108.27|110.07|108.27|110.06|108.26|4
1656432580000|2022-06-28 16:09:40|110.05|108.25|110.11|108.31|110.11|108.31|110.05|108.25|7
1656432590000|2022-06-28 16:09:50|110.04|108.24|110.04|108.24|110.08|108.28|110.03|108.23|20
1656432600000|2022-06-28 16:10:00|110.05|108.25|110.04|108.24|110.06|108.26|110.04|108.24|9
1656432610000|2022-06-28 16:10:10|110.05|108.25|110.03|108.23|110.07|108.27|110.02|108.22|19
1656432620000|2022-06-28 16:10:20|110.02|108.22|109.93|108.13|110.02|108.22|109.89|108.09|18
1656432630000|2022-06-28 16:10:30|109.95|108.15|109.88|108.08|109.97|108.17|109.88|108.08|19
1656432640000|2022-06-28 16:10:40|109.86|108.06|109.96|108.16|109.98|108.18|109.79|107.99|23
1656432650000|2022-06-28 16:10:50|109.97|108.17|110|108.2|110|108.2|109.97|108.17|8
1656432660000|2022-06-28 16:11:00|110.01|108.21|110.03|108.23|110.03|108.23|109.98|108.18|7
1656432670000|2022-06-28 16:11:10|110.18|108.38|110.14|108.34|110.19|108.39|110.14|108.34|8
1656432680000|2022-06-28 16:11:20|110.17|108.37|110.28|108.48|110.28|108.48|110.16|108.36|12
1656432690000|2022-06-28 16:11:30|110.29|108.49|110.67|108.87|110.68|108.88|110.29|108.49|22
1656432700000|2022-06-28 16:11:40|110.65|108.85|110.82|109.02|110.85|109.05|110.65|108.85|28
1656432710000|2022-06-28 16:11:50|110.84|109.04|110.83|109.03|110.98|109.18|110.81|109.01|23
1656432720000|2022-06-28 16:12:00|110.82|109.02|110.83|109.03|110.83|109.03|110.79|108.99|17
1656432730000|2022-06-28 16:12:10|110.81|109.01|110.69|108.89|110.81|109.01|110.67|108.87|12
1656432740000|2022-06-28 16:12:20|110.67|108.87|110.53|108.73|110.68|108.88|110.5|108.7|17
1656432750000|2022-06-28 16:12:30|110.54|108.74|110.56|108.76|110.64|108.84|110.53|108.73|14
1656432760000|2022-06-28 16:12:40|110.55|108.75|110.75|108.95|110.75|108.95|110.55|108.75|6
1656432770000|2022-06-28 16:12:50|110.76|108.96|110.81|109.01|110.83|109.03|110.76|108.96|11
1656432780000|2022-06-28 16:13:00|110.84|109.04|110.85|109.05|110.87|109.07|110.79|108.99|21
1656432790000|2022-06-28 16:13:10|110.87|109.07|110.89|109.09|111|109.2|110.87|109.07|19
1656432800000|2022-06-28 16:13:20|110.9|109.1|110.79|108.99|110.9|109.1|110.79|108.99|13
1656432810000|2022-06-28 16:13:30|110.81|109.01|110.78|108.98|110.83|109.03|110.78|108.98|15
1656432820000|2022-06-28 16:13:40|110.77|108.97|110.67|108.87|110.77|108.97|110.67|108.87|5
1656432830000|2022-06-28 16:13:50|110.66|108.86|110.66|108.86|110.66|108.86|110.66|108.86|1
1656432840000|2022-06-28 16:14:00|110.61|108.81|110.57|108.77|110.61|108.81|110.57|108.77|11
1656432850000|2022-06-28 16:14:10|110.56|108.76|110.55|108.75|110.56|108.76|110.54|108.74|6
1656432860000|2022-06-28 16:14:20|110.54|108.74|110.48|108.68|110.55|108.75|110.46|108.66|10
1656432870000|2022-06-28 16:14:30|110.47|108.67|110.34|108.54|110.5|108.7|110.33|108.53|14
1656432880000|2022-06-28 16:14:40|110.32|108.52|110.3|108.5|110.34|108.54|110.27|108.47|13
1656432890000|2022-06-28 16:14:50|110.29|108.49|110.24|108.44|110.29|108.49|110.24|108.44|5
1656432900000|2022-06-28 16:15:00|110.22|108.42|110.21|108.41|110.23|108.43|110.21|108.41|8
1656432910000|2022-06-28 16:15:10|110.22|108.42|110.22|108.42|110.27|108.47|110.22|108.42|7
1656432920000|2022-06-28 16:15:20|110.21|108.41|110.15|108.35|110.21|108.41|110.15|108.35|10
1656432930000|2022-06-28 16:15:30|110.14|108.34|110.08|108.28|110.14|108.34|110.06|108.26|11
1656432940000|2022-06-28 16:15:40|110.07|108.27|109.97|108.17|110.07|108.27|109.97|108.17|4
1656432950000|2022-06-28 16:15:50|109.96|108.16|109.88|108.08|109.97|108.17|109.85|108.05|19
1656432960000|2022-06-28 16:16:00|109.89|108.09|109.96|108.16|110|108.2|109.89|108.09|17
1656432970000|2022-06-28 16:16:10|109.97|108.17|109.96|108.16|109.97|108.17|109.93|108.13|8
1656432980000|2022-06-28 16:16:20|109.95|108.15|109.95|108.15|109.95|108.15|109.92|108.12|8
1656432990000|2022-06-28 16:16:30|109.94|108.14|110|108.2|110.02|108.22|109.94|108.14|14
1656433000000|2022-06-28 16:16:40|110.01|108.21|110.05|108.25|110.06|108.26|110|108.2|9
1656433010000|2022-06-28 16:16:50|110.06|108.26|110.1|108.3|110.1|108.3|110.06|108.26|5
1656433020000|2022-06-28 16:17:00|110.12|108.32|110.16|108.36|110.16|108.36|110.11|108.31|13
1656433030000|2022-06-28 16:17:10|110.14|108.34|110.18|108.38|110.18|108.38|110.11|108.31|6
1656433040000|2022-06-28 16:17:20|110.16|108.36|110.18|108.38|110.19|108.39|110.16|108.36|5
1656433050000|2022-06-28 16:17:30|110.19|108.39|110.16|108.36|110.26|108.46|110.15|108.35|15
1656433060000|2022-06-28 16:17:40|110.15|108.35|110.14|108.34|110.15|108.35|110.12|108.32|6
1656433070000|2022-06-28 16:17:50|110.13|108.33|110.05|108.25|110.13|108.33|110.05|108.25|6
1656433080000|2022-06-28 16:18:00|110.04|108.24|110.04|108.24|110.04|108.24|110.04|108.24|1
1656433090000|2022-06-28 16:18:10|110.05|108.25|110.06|108.26|110.07|108.27|110.04|108.24|9
1656433100000|2022-06-28 16:18:20|110.07|108.27|110.1|108.3|110.11|108.31|110.07|108.27|7
1656433110000|2022-06-28 16:18:30|110.11|108.31|110.11|108.31|110.12|108.32|110.11|108.31|5
1656433120000|2022-06-28 16:18:40|110.12|108.32|110.11|108.31|110.12|108.32|110.11|108.31|6
1656433130000|2022-06-28 16:18:50|110.12|108.32|110.1|108.3|110.12|108.32|110.1|108.3|5
1656433140000|2022-06-28 16:19:00|110.11|108.31|110.11|108.31|110.11|108.31|110.11|108.31|1
1656433150000|2022-06-28 16:19:10|110.1|108.3|110.1|108.3|110.1|108.3|110.1|108.3|1
1656433160000|2022-06-28 16:19:20|110.09|108.29|110.09|108.29|110.1|108.3|110.09|108.29|5
1656433170000|2022-06-28 16:19:30|110.1|108.3|110.1|108.3|110.11|108.31|110.09|108.29|7
1656433180000|2022-06-28 16:19:40|110.09|108.29|110.1|108.3|110.1|108.3|110.09|108.29|4
1656433190000|2022-06-28 16:19:50|110.14|108.34|110.13|108.33|110.14|108.34|110.13|108.33|2
1656433200000|2022-06-28 16:20:00|110.12|108.32|110.09|108.29|110.15|108.35|110.09|108.29|13
1656433210000|2022-06-28 16:20:10|110.1|108.3|110.08|108.28|110.1|108.3|110.08|108.28|7
1656433220000|2022-06-28 16:20:20|110.09|108.29|109.98|108.18|110.1|108.3|109.98|108.18|10
1656433230000|2022-06-28 16:20:30|109.99|108.19|110|108.2|110.02|108.22|109.99|108.19|3
1656433250000|2022-06-28 16:20:50|109.99|108.19|109.99|108.19|109.99|108.19|109.99|108.19|1
1656433260000|2022-06-28 16:21:00|109.98|108.18|109.91|108.11|109.98|108.18|109.89|108.09|11
1656433270000|2022-06-28 16:21:10|109.9|108.1|109.9|108.1|109.91|108.11|109.89|108.09|5
1656433280000|2022-06-28 16:21:20|109.92|108.12|109.92|108.12|109.96|108.16|109.91|108.11|9
1656433290000|2022-06-28 16:21:30|109.91|108.11|109.92|108.12|109.93|108.13|109.9|108.1|9
1656433300000|2022-06-28 16:21:40|109.91|108.11|109.97|108.17|109.98|108.18|109.91|108.11|7
1656433310000|2022-06-28 16:21:50|109.96|108.16|109.94|108.14|109.97|108.17|109.91|108.11|9
1656433320000|2022-06-28 16:22:00|109.96|108.16|109.91|108.11|109.97|108.17|109.91|108.11|8
1656433330000|2022-06-28 16:22:10|109.92|108.12|109.91|108.11|109.92|108.12|109.91|108.11|4
1656433340000|2022-06-28 16:22:20|109.9|108.1|109.89|108.09|109.9|108.1|109.87|108.07|10
1656433350000|2022-06-28 16:22:30|109.88|108.08|109.87|108.07|109.88|108.08|109.87|108.07|2
1656433360000|2022-06-28 16:22:40|109.88|108.08|109.98|108.18|109.98|108.18|109.88|108.08|6
1656433370000|2022-06-28 16:22:50|109.97|108.17|110|108.2|110|108.2|109.97|108.17|4
1656433380000|2022-06-28 16:23:00|110.01|108.21|109.97|108.17|110.01|108.21|109.97|108.17|4
1656433390000|2022-06-28 16:23:10|109.96|108.16|109.95|108.15|109.98|108.18|109.94|108.14|11
1656433400000|2022-06-28 16:23:20|109.96|108.16|109.92|108.12|109.96|108.16|109.92|108.12|6
1656433410000|2022-06-28 16:23:30|109.93|108.13|109.85|108.05|109.94|108.14|109.85|108.05|8
1656433420000|2022-06-28 16:23:40|109.84|108.04|109.8|108|109.84|108.04|109.79|107.99|7
1656433430000|2022-06-28 16:23:50|109.83|108.03|109.84|108.04|109.84|108.04|109.83|108.03|2
1656433440000|2022-06-28 16:24:00|109.83|108.03|109.86|108.06|109.86|108.06|109.81|108.01|7
1656433450000|2022-06-28 16:24:10|109.85|108.05|109.86|108.06|109.86|108.06|109.83|108.03|5
1656433460000|2022-06-28 16:24:20|109.85|108.05|109.83|108.03|109.85|108.05|109.82|108.02|5
1656433470000|2022-06-28 16:24:30|109.84|108.04|109.88|108.08|109.88|108.08|109.84|108.04|4
1656433480000|2022-06-28 16:24:40|109.86|108.06|109.84|108.04|109.86|108.06|109.84|108.04|5
1656433490000|2022-06-28 16:24:50|109.83|108.03|109.81|108.01|109.83|108.03|109.81|108.01|5
1656433500000|2022-06-28 16:25:00|109.8|108|109.8|108|109.8|108|109.79|107.99|3
1656433510000|2022-06-28 16:25:10|109.79|107.99|109.72|107.92|109.8|108|109.72|107.92|8
1656433520000|2022-06-28 16:25:20|109.71|107.91|109.67|107.87|109.71|107.91|109.67|107.87|5
1656433530000|2022-06-28 16:25:30|109.69|107.89|109.69|107.89|109.7|107.9|109.69|107.89|3
1656433540000|2022-06-28 16:25:40|109.68|107.88|109.68|107.88|109.69|107.89|109.67|107.87|5
1656433550000|2022-06-28 16:25:50|109.67|107.87|109.69|107.89|109.69|107.89|109.67|107.87|5
1656433570000|2022-06-28 16:26:10|109.7|107.9|109.87|108.07|109.87|108.07|109.7|107.9|14
1656433580000|2022-06-28 16:26:20|109.86|108.06|109.83|108.03|109.86|108.06|109.83|108.03|7
1656433590000|2022-06-28 16:26:30|109.82|108.02|109.83|108.03|109.86|108.06|109.82|108.02|4
1656433600000|2022-06-28 16:26:40|109.82|108.02|109.81|108.01|109.82|108.02|109.8|108|8
1656433610000|2022-06-28 16:26:50|109.82|108.02|109.88|108.08|109.9|108.1|109.82|108.02|6
1656433620000|2022-06-28 16:27:00|109.89|108.09|109.87|108.07|109.91|108.11|109.87|108.07|12
1656433630000|2022-06-28 16:27:10|109.88|108.08|109.93|108.13|109.97|108.17|109.88|108.08|9
1656433640000|2022-06-28 16:27:20|109.92|108.12|109.98|108.18|109.99|108.19|109.9|108.1|6
1656433650000|2022-06-28 16:27:30|109.99|108.19|110.07|108.27|110.07|108.27|109.99|108.19|6
1656433660000|2022-06-28 16:27:40|110.06|108.26|110.07|108.27|110.07|108.27|110.06|108.26|2
1656433670000|2022-06-28 16:27:50|110.08|108.28|110.07|108.27|110.08|108.28|110.07|108.27|2
1656433680000|2022-06-28 16:28:00|110.06|108.26|110.01|108.21|110.07|108.27|110.01|108.21|6
1656433690000|2022-06-28 16:28:10|110.02|108.22|110.05|108.25|110.05|108.25|110.02|108.22|4
1656433700000|2022-06-28 16:28:20|110.04|108.24|110.02|108.22|110.04|108.24|110.01|108.21|5
1656433710000|2022-06-28 16:28:30|110.07|108.27|110.17|108.37|110.17|108.37|110.07|108.27|6
1656433720000|2022-06-28 16:28:40|110.16|108.36|110.17|108.37|110.17|108.37|110.15|108.35|3
1656433730000|2022-06-28 16:28:50|110.16|108.36|110.13|108.33|110.16|108.36|110.13|108.33|5
1656433740000|2022-06-28 16:29:00|110.12|108.32|110.09|108.29|110.12|108.32|110.08|108.28|10
1656433750000|2022-06-28 16:29:10|110.08|108.28|110.02|108.22|110.18|108.38|110.02|108.22|11
1656433760000|2022-06-28 16:29:20|110.03|108.23|110.1|108.3|110.1|108.3|110.03|108.23|7
1656433780000|2022-06-28 16:29:40|110.09|108.29|110.1|108.3|110.11|108.31|110.09|108.29|5
1656433790000|2022-06-28 16:29:50|110.12|108.32|110.12|108.32|110.12|108.32|110.12|108.32|1
1656433800000|2022-06-28 16:30:00|110.15|108.35|110.11|108.31|110.16|108.36|110.09|108.29|10
1656433810000|2022-06-28 16:30:10|110.1|108.3|110.01|108.21|110.1|108.3|110.01|108.21|10
1656433820000|2022-06-28 16:30:20|110.02|108.22|109.95|108.15|110.02|108.22|109.95|108.15|13
1656433830000|2022-06-28 16:30:30|109.93|108.13|109.9|108.1|109.94|108.14|109.9|108.1|6
1656433840000|2022-06-28 16:30:40|109.89|108.09|109.9|108.1|109.9|108.1|109.89|108.09|2
1656433850000|2022-06-28 16:30:50|109.89|108.09|109.9|108.1|109.9|108.1|109.89|108.09|2
1656433860000|2022-06-28 16:31:00|109.89|108.09|109.9|108.1|109.9|108.1|109.89|108.09|6
1656433870000|2022-06-28 16:31:10|109.89|108.09|109.88|108.08|109.9|108.1|109.88|108.08|6
1656433880000|2022-06-28 16:31:20|109.87|108.07|109.91|108.11|109.91|108.11|109.87|108.07|4
1656433890000|2022-06-28 16:31:30|109.92|108.12|110.06|108.26|110.06|108.26|109.92|108.12|13
1656433900000|2022-06-28 16:31:40|110.05|108.25|110.06|108.26|110.07|108.27|110.04|108.24|11
1656433910000|2022-06-28 16:31:50|110.05|108.25|110.05|108.25|110.07|108.27|110.03|108.23|19
1656433920000|2022-06-28 16:32:00|110.03|108.23|110.03|108.23|110.06|108.26|110.03|108.23|8
1656433930000|2022-06-28 16:32:10|110.02|108.22|109.99|108.19|110.02|108.22|109.99|108.19|8
1656433940000|2022-06-28 16:32:20|109.98|108.18|109.85|108.05|109.98|108.18|109.85|108.05|11
1656433950000|2022-06-28 16:32:30|109.86|108.06|110.01|108.21|110.01|108.21|109.86|108.06|8
1656433960000|2022-06-28 16:32:40|110.05|108.25|110|108.2|110.05|108.25|110|108.2|17
1656433970000|2022-06-28 16:32:50|110.01|108.21|110.02|108.22|110.03|108.23|110|108.2|13
1656433980000|2022-06-28 16:33:00|110.03|108.23|110.05|108.25|110.05|108.25|109.99|108.19|21
1656433990000|2022-06-28 16:33:10|110.03|108.23|110.06|108.26|110.08|108.28|110.03|108.23|16
1656434000000|2022-06-28 16:33:20|110.05|108.25|110|108.2|110.05|108.25|109.94|108.14|17
1656434010000|2022-06-28 16:33:30|109.99|108.19|109.95|108.15|110|108.2|109.92|108.12|12
1656434020000|2022-06-28 16:33:40|109.96|108.16|109.98|108.18|109.98|108.18|109.94|108.14|14
1656434030000|2022-06-28 16:33:50|109.96|108.16|109.97|108.17|109.99|108.19|109.96|108.16|14
1656434040000|2022-06-28 16:34:00|109.96|108.16|109.97|108.17|109.98|108.18|109.95|108.15|10
1656434050000|2022-06-28 16:34:10|109.96|108.16|109.9|108.1|109.97|108.17|109.9|108.1|18
1656434060000|2022-06-28 16:34:20|109.89|108.09|109.87|108.07|109.89|108.09|109.87|108.07|5
1656434070000|2022-06-28 16:34:30|109.88|108.08|109.88|108.08|109.89|108.09|109.87|108.07|5
1656434080000|2022-06-28 16:34:40|109.87|108.07|109.87|108.07|109.87|108.07|109.87|108.07|1
1656434090000|2022-06-28 16:34:50|109.86|108.06|109.86|108.06|109.87|108.07|109.85|108.05|13
1656434100000|2022-06-28 16:35:00|109.87|108.07|109.87|108.07|109.88|108.08|109.86|108.06|9
1656434110000|2022-06-28 16:35:10|109.88|108.08|109.96|108.16|109.96|108.16|109.88|108.08|8
1656434120000|2022-06-28 16:35:20|109.97|108.17|110.06|108.26|110.06|108.26|109.97|108.17|9
1656434130000|2022-06-28 16:35:30|110.05|108.25|110.02|108.22|110.06|108.26|110|108.2|16
1656434140000|2022-06-28 16:35:40|110.01|108.21|110.05|108.25|110.05|108.25|110|108.2|5
1656434160000|2022-06-28 16:36:00|110.06|108.26|110.05|108.25|110.06|108.26|110.04|108.24|4
1656434170000|2022-06-28 16:36:10|110.06|108.26|110.04|108.24|110.08|108.28|110.04|108.24|8
1656434180000|2022-06-28 16:36:20|110.05|108.25|110.05|108.25|110.07|108.27|110.04|108.24|9
1656434190000|2022-06-28 16:36:30|110.06|108.26|110.05|108.25|110.06|108.26|110.04|108.24|5
1656434200000|2022-06-28 16:36:40|110.06|108.26|110.08|108.28|110.08|108.28|110.05|108.25|5
1656434210000|2022-06-28 16:36:50|110.1|108.3|110.11|108.31|110.11|108.31|110.08|108.28|9
1656434220000|2022-06-28 16:37:00|110.12|108.32|110.12|108.32|110.12|108.32|110.11|108.31|3
1656434230000|2022-06-28 16:37:10|110.13|108.33|110.12|108.32|110.14|108.34|110.11|108.31|5
1656434240000|2022-06-28 16:37:20|110.13|108.33|110.15|108.35|110.15|108.35|110.13|108.33|3
1656434250000|2022-06-28 16:37:30|110.14|108.34|110.11|108.31|110.14|108.34|110.11|108.31|3
1656434260000|2022-06-28 16:37:40|110.12|108.32|110.12|108.32|110.12|108.32|110.12|108.32|1
1656434270000|2022-06-28 16:37:50|110.14|108.34|110.13|108.33|110.14|108.34|110.13|108.33|2
1656434280000|2022-06-28 16:38:00|110.14|108.34|110.14|108.34|110.14|108.34|110.14|108.34|1
1656434290000|2022-06-28 16:38:10|110.13|108.33|110.27|108.47|110.27|108.47|110.13|108.33|5
1656434300000|2022-06-28 16:38:20|110.26|108.46|110.22|108.42|110.26|108.46|110.22|108.42|7
1656434310000|2022-06-28 16:38:30|110.23|108.43|110.21|108.41|110.23|108.43|110.2|108.4|10
1656434320000|2022-06-28 16:38:40|110.2|108.4|110.19|108.39|110.2|108.4|110.19|108.39|2
1656434330000|2022-06-28 16:38:50|110.2|108.4|110.21|108.41|110.22|108.42|110.2|108.4|3
1656434340000|2022-06-28 16:39:00|110.25|108.45|110.26|108.46|110.27|108.47|110.25|108.45|10
1656434350000|2022-06-28 16:39:10|110.25|108.45|110.28|108.48|110.29|108.49|110.25|108.45|7
1656434360000|2022-06-28 16:39:20|110.29|108.49|110.28|108.48|110.29|108.49|110.27|108.47|8
1656434370000|2022-06-28 16:39:30|110.29|108.49|110.28|108.48|110.29|108.49|110.28|108.48|8
1656434380000|2022-06-28 16:39:40|110.3|108.5|110.36|108.56|110.36|108.56|110.3|108.5|5
1656434390000|2022-06-28 16:39:50|110.37|108.57|110.37|108.57|110.37|108.57|110.36|108.56|3
1656434400000|2022-06-28 16:40:00|110.36|108.56|110.36|108.56|110.37|108.57|110.35|108.55|5
1656434410000|2022-06-28 16:40:10|110.37|108.57|110.37|108.57|110.37|108.57|110.36|108.56|7
1656434420000|2022-06-28 16:40:20|110.38|108.58|110.36|108.56|110.38|108.58|110.34|108.54|11
1656434430000|2022-06-28 16:40:30|110.35|108.55|110.38|108.58|110.38|108.58|110.35|108.55|7
1656434440000|2022-06-28 16:40:40|110.37|108.57|110.59|108.79|110.59|108.79|110.37|108.57|8
1656434450000|2022-06-28 16:40:50|110.6|108.8|110.65|108.85|110.68|108.88|110.6|108.8|14
1656434460000|2022-06-28 16:41:00|110.64|108.84|110.62|108.82|110.65|108.85|110.58|108.78|14
1656434470000|2022-06-28 16:41:10|110.63|108.83|110.61|108.81|110.66|108.86|110.61|108.81|10
1656434480000|2022-06-28 16:41:20|110.59|108.79|110.57|108.77|110.6|108.8|110.57|108.77|5
1656434490000|2022-06-28 16:41:30|110.56|108.76|110.51|108.71|110.57|108.77|110.51|108.71|15
1656434500000|2022-06-28 16:41:40|110.52|108.72|110.58|108.78|110.6|108.8|110.51|108.71|15
1656434510000|2022-06-28 16:41:50|110.59|108.79|110.59|108.79|110.59|108.79|110.57|108.77|5
1656434520000|2022-06-28 16:42:00|110.6|108.8|110.62|108.82|110.62|108.82|110.6|108.8|2
1656434530000|2022-06-28 16:42:10|110.61|108.81|110.63|108.83|110.63|108.83|110.61|108.81|3
1656434540000|2022-06-28 16:42:20|110.64|108.84|110.68|108.88|110.69|108.89|110.64|108.84|5
1656434550000|2022-06-28 16:42:30|110.67|108.87|110.65|108.85|110.67|108.87|110.65|108.85|5
1656434560000|2022-06-28 16:42:40|110.67|108.87|110.62|108.82|110.67|108.87|110.62|108.82|12
1656434570000|2022-06-28 16:42:50|110.63|108.83|110.68|108.88|110.68|108.88|110.63|108.83|3
1656434580000|2022-06-28 16:43:00|110.66|108.86|110.68|108.88|110.68|108.88|110.66|108.86|3
1656434590000|2022-06-28 16:43:10|110.67|108.87|110.68|108.88|110.68|108.88|110.67|108.87|4
1656434600000|2022-06-28 16:43:20|110.67|108.87|110.69|108.89|110.69|108.89|110.65|108.85|6
1656434610000|2022-06-28 16:43:30|110.7|108.9|110.68|108.88|110.7|108.9|110.68|108.88|4
1656434620000|2022-06-28 16:43:40|110.67|108.87|110.67|108.87|110.68|108.88|110.67|108.87|7
1656434630000|2022-06-28 16:43:50|110.68|108.88|110.68|108.88|110.68|108.88|110.67|108.87|7
1656434640000|2022-06-28 16:44:00|110.7|108.9|110.69|108.89|110.7|108.9|110.69|108.89|2
1656434650000|2022-06-28 16:44:10|110.68|108.88|110.68|108.88|110.68|108.88|110.67|108.87|7
1656434660000|2022-06-28 16:44:20|110.67|108.87|110.68|108.88|110.68|108.88|110.67|108.87|8
1656434670000|2022-06-28 16:44:30|110.69|108.89|110.68|108.88|110.69|108.89|110.64|108.84|12
1656434680000|2022-06-28 16:44:40|110.69|108.89|110.67|108.87|110.69|108.89|110.67|108.87|2
1656434690000|2022-06-28 16:44:50|110.66|108.86|110.67|108.87|110.67|108.87|110.66|108.86|4
1656434700000|2022-06-28 16:45:00|110.68|108.88|110.66|108.86|110.69|108.89|110.66|108.86|6
1656434710000|2022-06-28 16:45:10|110.65|108.85|110.66|108.86|110.66|108.86|110.65|108.85|6
1656434720000|2022-06-28 16:45:20|110.67|108.87|110.66|108.86|110.67|108.87|110.66|108.86|6
1656434730000|2022-06-28 16:45:30|110.67|108.87|110.69|108.89|110.7|108.9|110.66|108.86|13
1656434740000|2022-06-28 16:45:40|110.73|108.93|110.77|108.97|110.79|108.99|110.73|108.93|8
1656434750000|2022-06-28 16:45:50|110.78|108.98|110.77|108.97|110.78|108.98|110.77|108.97|8
1656434760000|2022-06-28 16:46:00|110.78|108.98|110.81|109.01|110.81|109.01|110.78|108.98|3
1656434770000|2022-06-28 16:46:10|110.8|109|110.77|108.97|110.8|109|110.77|108.97|5
1656434780000|2022-06-28 16:46:20|110.69|108.89|110.67|108.87|110.69|108.89|110.65|108.85|11
1656434790000|2022-06-28 16:46:30|110.66|108.86|110.56|108.76|110.66|108.86|110.56|108.76|9
1656434800000|2022-06-28 16:46:40|110.55|108.75|110.47|108.67|110.55|108.75|110.47|108.67|7
1656434810000|2022-06-28 16:46:50|110.46|108.66|110.48|108.68|110.48|108.68|110.45|108.65|5
1656434820000|2022-06-28 16:47:00|110.47|108.67|110.41|108.61|110.47|108.67|110.41|108.61|4
1656434830000|2022-06-28 16:47:10|110.39|108.59|110.3|108.5|110.39|108.59|110.3|108.5|2
1656434840000|2022-06-28 16:47:20|110.31|108.51|110.38|108.58|110.38|108.58|110.3|108.5|5
1656434850000|2022-06-28 16:47:30|110.39|108.59|110.45|108.65|110.45|108.65|110.38|108.58|6
1656434860000|2022-06-28 16:47:40|110.44|108.64|110.46|108.66|110.46|108.66|110.44|108.64|8
1656434870000|2022-06-28 16:47:50|110.45|108.65|110.41|108.61|110.46|108.66|110.4|108.6|11
1656434880000|2022-06-28 16:48:00|110.42|108.62|110.39|108.59|110.42|108.62|110.39|108.59|7
1656434890000|2022-06-28 16:48:10|110.4|108.6|110.37|108.57|110.4|108.6|110.37|108.57|5
1656434900000|2022-06-28 16:48:20|110.36|108.56|110.23|108.43|110.37|108.57|110.23|108.43|17
1656434910000|2022-06-28 16:48:30|110.21|108.41|110.24|108.44|110.25|108.45|110.21|108.41|5
1656434920000|2022-06-28 16:48:40|110.25|108.45|110.37|108.57|110.37|108.57|110.24|108.44|9
1656434930000|2022-06-28 16:48:50|110.36|108.56|110.3|108.5|110.38|108.58|110.29|108.49|11
1656434940000|2022-06-28 16:49:00|110.29|108.49|110.21|108.41|110.29|108.49|110.21|108.41|6
1656434950000|2022-06-28 16:49:10|110.2|108.4|110.27|108.47|110.27|108.47|110.2|108.4|12
1656434960000|2022-06-28 16:49:20|110.26|108.46|110.28|108.48|110.29|108.49|110.26|108.46|5
1656434970000|2022-06-28 16:49:30|110.27|108.47|110.28|108.48|110.29|108.49|110.26|108.46|7
1656434980000|2022-06-28 16:49:40|110.29|108.49|110.3|108.5|110.3|108.5|110.29|108.49|2
1656434990000|2022-06-28 16:49:50|110.29|108.49|110.28|108.48|110.29|108.49|110.28|108.48|2
1656435000000|2022-06-28 16:50:00|110.29|108.49|110.3|108.5|110.3|108.5|110.28|108.48|6
1656435010000|2022-06-28 16:50:10|110.29|108.49|110.28|108.48|110.29|108.49|110.27|108.47|4
1656435030000|2022-06-28 16:50:30|110.29|108.49|110.3|108.5|110.33|108.53|110.29|108.49|10
1656435040000|2022-06-28 16:50:40|110.31|108.51|110.31|108.51|110.31|108.51|110.3|108.5|3
1656435050000|2022-06-28 16:50:50|110.3|108.5|110.3|108.5|110.31|108.51|110.3|108.5|3
1656435060000|2022-06-28 16:51:00|110.31|108.51|110.3|108.5|110.31|108.51|110.3|108.5|4
1656435070000|2022-06-28 16:51:10|110.31|108.51|110.33|108.53|110.33|108.53|110.3|108.5|6
1656435080000|2022-06-28 16:51:20|110.31|108.51|110.31|108.51|110.32|108.52|110.31|108.51|3
1656435090000|2022-06-28 16:51:30|110.3|108.5|110.31|108.51|110.31|108.51|110.3|108.5|2
1656435100000|2022-06-28 16:51:40|110.32|108.52|110.32|108.52|110.32|108.52|110.32|108.52|1
1656435110000|2022-06-28 16:51:50|110.31|108.51|110.3|108.5|110.32|108.52|110.28|108.48|8
1656435120000|2022-06-28 16:52:00|110.32|108.52|110.29|108.49|110.33|108.53|110.29|108.49|7
1656435130000|2022-06-28 16:52:10|110.3|108.5|110.31|108.51|110.31|108.51|110.29|108.49|6
1656435140000|2022-06-28 16:52:20|110.3|108.5|110.3|108.5|110.3|108.5|110.3|108.5|1
1656435150000|2022-06-28 16:52:30|110.31|108.51|110.27|108.47|110.31|108.51|110.26|108.46|9
1656435160000|2022-06-28 16:52:40|110.26|108.46|110.26|108.46|110.27|108.47|110.25|108.45|6
1656435170000|2022-06-28 16:52:50|110.27|108.47|110.28|108.48|110.28|108.48|110.27|108.47|4
1656435180000|2022-06-28 16:53:00|110.27|108.47|110.28|108.48|110.29|108.49|110.26|108.46|7
1656435190000|2022-06-28 16:53:10|110.29|108.49|110.29|108.49|110.3|108.5|110.27|108.47|10
1656435200000|2022-06-28 16:53:20|110.27|108.47|110.3|108.5|110.3|108.5|110.27|108.47|10
1656435210000|2022-06-28 16:53:30|110.31|108.51|110.3|108.5|110.31|108.51|110.27|108.47|10
1656435220000|2022-06-28 16:53:40|110.28|108.48|110.29|108.49|110.3|108.5|110.28|108.48|11
1656435230000|2022-06-28 16:53:50|110.28|108.48|110.24|108.44|110.28|108.48|110.24|108.44|4
1656435240000|2022-06-28 16:54:00|110.25|108.45|110.28|108.48|110.28|108.48|110.24|108.44|4
1656435250000|2022-06-28 16:54:10|110.27|108.47|110.22|108.42|110.27|108.47|110.22|108.42|7
1656435260000|2022-06-28 16:54:20|110.21|108.41|110.19|108.39|110.21|108.41|110.19|108.39|5
1656435270000|2022-06-28 16:54:30|110.2|108.4|110.17|108.37|110.2|108.4|110.17|108.37|3
1656435290000|2022-06-28 16:54:50|110.16|108.36|110.14|108.34|110.16|108.36|110.14|108.34|3
1656435300000|2022-06-28 16:55:00|110.15|108.35|110.17|108.37|110.21|108.41|110.15|108.35|8
1656435310000|2022-06-28 16:55:10|110.13|108.33|110.16|108.36|110.17|108.37|110.13|108.33|11
1656435320000|2022-06-28 16:55:20|110.17|108.37|110.2|108.4|110.21|108.41|110.14|108.34|14
1656435330000|2022-06-28 16:55:30|110.21|108.41|110.32|108.52|110.32|108.52|110.19|108.39|15
1656435340000|2022-06-28 16:55:40|110.34|108.54|110.34|108.54|110.34|108.54|110.34|108.54|1
1656435350000|2022-06-28 16:55:50|110.33|108.53|110.31|108.51|110.34|108.54|110.31|108.51|4
1656435360000|2022-06-28 16:56:00|110.29|108.49|110.3|108.5|110.3|108.5|110.25|108.45|13
1656435370000|2022-06-28 16:56:10|110.31|108.51|110.34|108.54|110.36|108.56|110.29|108.49|8
1656435380000|2022-06-28 16:56:20|110.35|108.55|110.35|108.55|110.36|108.56|110.33|108.53|8
1656435390000|2022-06-28 16:56:30|110.33|108.53|110.29|108.49|110.34|108.54|110.29|108.49|8
1656435400000|2022-06-28 16:56:40|110.28|108.48|110.24|108.44|110.28|108.48|110.24|108.44|7
1656435420000|2022-06-28 16:57:00|110.25|108.45|110.23|108.43|110.26|108.46|110.21|108.41|8
1656435430000|2022-06-28 16:57:10|110.22|108.42|110.22|108.42|110.23|108.43|110.22|108.42|5
1656435440000|2022-06-28 16:57:20|110.23|108.43|110.25|108.45|110.25|108.45|110.23|108.43|3
1656435450000|2022-06-28 16:57:30|110.24|108.44|110.24|108.44|110.25|108.45|110.23|108.43|5
1656435460000|2022-06-28 16:57:40|110.25|108.45|110.25|108.45|110.27|108.47|110.24|108.44|7
1656435470000|2022-06-28 16:57:50|110.26|108.46|110.31|108.51|110.33|108.53|110.25|108.45|6
1656435480000|2022-06-28 16:58:00|110.3|108.5|110.28|108.48|110.3|108.5|110.28|108.48|5
1656435490000|2022-06-28 16:58:10|110.27|108.47|110.23|108.43|110.29|108.49|110.23|108.43|13
1656435500000|2022-06-28 16:58:20|110.21|108.41|110.15|108.35|110.21|108.41|110.13|108.33|9
1656435510000|2022-06-28 16:58:30|110.16|108.36|110.16|108.36|110.16|108.36|110.16|108.36|1
1656435520000|2022-06-28 16:58:40|110.17|108.37|110.16|108.36|110.19|108.39|110.16|108.36|8
1656435530000|2022-06-28 16:58:50|110.17|108.37|110.23|108.43|110.24|108.44|110.17|108.37|13
1656435540000|2022-06-28 16:59:00|110.22|108.42|110.22|108.42|110.23|108.43|110.21|108.41|7
1656435550000|2022-06-28 16:59:10|110.23|108.43|110.24|108.44|110.24|108.44|110.21|108.41|13
1656435560000|2022-06-28 16:59:20|110.22|108.42|110.17|108.37|110.23|108.43|110.16|108.36|11
1656435570000|2022-06-28 16:59:30|110.16|108.36|110.15|108.35|110.16|108.36|110.15|108.35|6
1656435580000|2022-06-28 16:59:40|110.14|108.34|110.16|108.36|110.2|108.4|110.14|108.34|13
1656435590000|2022-06-28 16:59:50|110.15|108.35|110.15|108.35|110.17|108.37|110.14|108.34|7
1656435600000|2022-06-28 17:00:00|110.14|108.34|110.12|108.32|110.14|108.34|110.05|108.25|15
1656435610000|2022-06-28 17:00:10|110.13|108.33|110.09|108.29|110.13|108.33|110.09|108.29|9
1656435620000|2022-06-28 17:00:20|110.08|108.28|110.04|108.24|110.09|108.29|110.04|108.24|6
1656435630000|2022-06-28 17:00:30|110.03|108.23|110.06|108.26|110.07|108.27|110.03|108.23|6
1656435640000|2022-06-28 17:00:40|110.07|108.27|110.08|108.28|110.1|108.3|110.07|108.27|5
1656435650000|2022-06-28 17:00:50|110.09|108.29|110.15|108.35|110.15|108.35|110.09|108.29|6
1656435660000|2022-06-28 17:01:00|110.16|108.36|110.16|108.36|110.18|108.38|110.16|108.36|4
1656435670000|2022-06-28 17:01:10|110.17|108.37|110.16|108.36|110.2|108.4|110.16|108.36|6
1656435680000|2022-06-28 17:01:20|110.15|108.35|110.16|108.36|110.16|108.36|110.14|108.34|8
1656435690000|2022-06-28 17:01:30|110.14|108.34|110.14|108.34|110.15|108.35|110.14|108.34|3
1656435700000|2022-06-28 17:01:40|110.15|108.35|110.16|108.36|110.16|108.36|110.15|108.35|2
1656435710000|2022-06-28 17:01:50|110.15|108.35|110.16|108.36|110.16|108.36|110.14|108.34|6
1656435720000|2022-06-28 17:02:00|110.15|108.35|110.14|108.34|110.15|108.35|110.13|108.33|8
1656435730000|2022-06-28 17:02:10|110.13|108.33|109.99|108.19|110.13|108.33|109.94|108.14|17
1656435740000|2022-06-28 17:02:20|109.98|108.18|110.02|108.22|110.02|108.22|109.96|108.16|13
1656435750000|2022-06-28 17:02:30|110.01|108.21|109.98|108.18|110.01|108.21|109.96|108.16|5
1656435760000|2022-06-28 17:02:40|110|108.2|109.98|108.18|110|108.2|109.95|108.15|10
1656435770000|2022-06-28 17:02:50|109.99|108.19|110.06|108.26|110.06|108.26|109.96|108.16|11
1656435780000|2022-06-28 17:03:00|110.08|108.28|109.97|108.17|110.09|108.29|109.97|108.17|14
1656435790000|2022-06-28 17:03:10|109.96|108.16|109.92|108.12|109.96|108.16|109.92|108.12|5
1656435800000|2022-06-28 17:03:20|109.91|108.11|109.89|108.09|109.91|108.11|109.88|108.08|4
1656435810000|2022-06-28 17:03:30|109.9|108.1|109.89|108.09|109.9|108.1|109.89|108.09|2
1656435820000|2022-06-28 17:03:40|109.88|108.08|109.88|108.08|109.88|108.08|109.88|108.08|1
1656435830000|2022-06-28 17:03:50|109.89|108.09|109.84|108.04|109.89|108.09|109.79|107.99|6
1656435840000|2022-06-28 17:04:00|109.83|108.03|109.83|108.03|109.85|108.05|109.82|108.02|9
1656435850000|2022-06-28 17:04:10|109.84|108.04|109.83|108.03|109.84|108.04|109.83|108.03|4
1656435860000|2022-06-28 17:04:20|109.84|108.04|109.9|108.1|109.9|108.1|109.84|108.04|4
1656435870000|2022-06-28 17:04:30|109.89|108.09|109.91|108.11|109.91|108.11|109.89|108.09|7
1656435880000|2022-06-28 17:04:40|109.93|108.13|109.98|108.18|109.98|108.18|109.92|108.12|6
1656435890000|2022-06-28 17:04:50|109.99|108.19|109.94|108.14|110.01|108.21|109.94|108.14|7
1656435900000|2022-06-28 17:05:00|109.95|108.15|109.92|108.12|109.95|108.15|109.92|108.12|9
1656435910000|2022-06-28 17:05:10|109.93|108.13|109.93|108.13|109.93|108.13|109.92|108.12|5
1656435930000|2022-06-28 17:05:30|109.92|108.12|109.92|108.12|109.93|108.13|109.92|108.12|5
1656435940000|2022-06-28 17:05:40|109.93|108.13|109.88|108.08|109.93|108.13|109.88|108.08|9
1656435950000|2022-06-28 17:05:50|109.87|108.07|109.91|108.11|109.91|108.11|109.86|108.06|8
1656435960000|2022-06-28 17:06:00|109.9|108.1|109.9|108.1|109.91|108.11|109.9|108.1|3
1656435980000|2022-06-28 17:06:20|109.91|108.11|109.91|108.11|109.91|108.11|109.9|108.1|3
1656435990000|2022-06-28 17:06:30|109.9|108.1|109.91|108.11|109.91|108.11|109.89|108.09|4
1656436000000|2022-06-28 17:06:40|109.9|108.1|109.9|108.1|109.9|108.1|109.9|108.1|1
1656436010000|2022-06-28 17:06:50|109.89|108.09|109.88|108.08|109.89|108.09|109.88|108.08|2
1656436020000|2022-06-28 17:07:00|109.78|107.98|109.76|107.96|109.78|107.98|109.75|107.95|5
1656436030000|2022-06-28 17:07:10|109.74|107.94|109.67|107.87|109.74|107.94|109.67|107.87|9
1656436040000|2022-06-28 17:07:20|109.65|107.85|109.6|107.8|109.66|107.86|109.6|107.8|9
1656436050000|2022-06-28 17:07:30|109.59|107.79|109.55|107.75|109.59|107.79|109.51|107.71|8
1656436060000|2022-06-28 17:07:40|109.56|107.76|109.56|107.76|109.56|107.76|109.56|107.76|1
1656436070000|2022-06-28 17:07:50|109.59|107.79|109.58|107.78|109.59|107.79|109.57|107.77|3
1656436080000|2022-06-28 17:08:00|109.57|107.77|109.55|107.75|109.58|107.78|109.55|107.75|6
1656436090000|2022-06-28 17:08:10|109.53|107.73|109.48|107.68|109.54|107.74|109.48|107.68|7
1656436100000|2022-06-28 17:08:20|109.49|107.69|109.4|107.6|109.49|107.69|109.4|107.6|8
1656436110000|2022-06-28 17:08:30|109.39|107.59|109.25|107.45|109.4|107.6|109.23|107.43|12
1656436120000|2022-06-28 17:08:40|109.26|107.46|109.24|107.44|109.32|107.52|109.24|107.44|9
1656436130000|2022-06-28 17:08:50|109.25|107.45|109.28|107.48|109.28|107.48|109.25|107.45|5
1656436140000|2022-06-28 17:09:00|109.27|107.47|109.27|107.47|109.29|107.49|109.26|107.46|7
1656436150000|2022-06-28 17:09:10|109.26|107.46|109.22|107.42|109.26|107.46|109.22|107.42|7
1656436160000|2022-06-28 17:09:20|109.23|107.43|109.2|107.4|109.24|107.44|109.2|107.4|8
1656436170000|2022-06-28 17:09:30|109.21|107.41|108.96|107.16|109.21|107.41|108.96|107.16|13
1656436180000|2022-06-28 17:09:40|108.95|107.15|108.9|107.1|108.95|107.15|108.9|107.1|5
1656436190000|2022-06-28 17:09:50|108.76|106.96|108.78|106.98|108.84|107.04|108.76|106.96|12
1656436200000|2022-06-28 17:10:00|108.79|106.99|108.75|106.95|108.82|107.02|108.74|106.94|17
1656436210000|2022-06-28 17:10:10|108.74|106.94|108.78|106.98|108.78|106.98|108.71|106.91|8
1656436220000|2022-06-28 17:10:20|108.77|106.97|108.83|107.03|108.83|107.03|108.76|106.96|12
1656436230000|2022-06-28 17:10:30|108.84|107.04|108.85|107.05|108.89|107.09|108.83|107.03|10
1656436240000|2022-06-28 17:10:40|108.84|107.04|108.84|107.04|108.84|107.04|108.82|107.02|6
1656436250000|2022-06-28 17:10:50|108.83|107.03|108.79|106.99|108.83|107.03|108.79|106.99|6
1656436260000|2022-06-28 17:11:00|108.8|107|108.8|107|108.82|107.02|108.8|107|5
1656436270000|2022-06-28 17:11:10|108.81|107.01|108.83|107.03|108.84|107.04|108.81|107.01|4
1656436280000|2022-06-28 17:11:20|108.84|107.04|108.86|107.06|108.87|107.07|108.84|107.04|6
1656436290000|2022-06-28 17:11:30|108.87|107.07|108.89|107.09|108.89|107.09|108.86|107.06|7
1656436300000|2022-06-28 17:11:40|108.9|107.1|108.95|107.15|108.95|107.15|108.9|107.1|6
1656436310000|2022-06-28 17:11:50|108.9|107.1|108.86|107.06|108.92|107.12|108.86|107.06|10
1656436320000|2022-06-28 17:12:00|108.85|107.05|108.85|107.05|108.85|107.05|108.85|107.05|1
1656436340000|2022-06-28 17:12:20|108.86|107.06|108.87|107.07|108.87|107.07|108.86|107.06|2
1656436350000|2022-06-28 17:12:30|108.86|107.06|108.77|106.97|108.86|107.06|108.74|106.94|7
1656436360000|2022-06-28 17:12:40|108.76|106.96|108.75|106.95|108.8|107|108.74|106.94|12
1656436370000|2022-06-28 17:12:50|108.76|106.96|108.74|106.94|108.76|106.96|108.7|106.9|9
1656436380000|2022-06-28 17:13:00|108.62|106.82|108.55|106.75|108.62|106.82|108.53|106.73|11
1656436390000|2022-06-28 17:13:10|108.56|106.76|108.52|106.72|108.56|106.76|108.52|106.72|3
1656436400000|2022-06-28 17:13:20|108.56|106.76|108.57|106.77|108.58|106.78|108.55|106.75|8
1656436410000|2022-06-28 17:13:30|108.58|106.78|108.52|106.72|108.58|106.78|108.5|106.7|4
1656436420000|2022-06-28 17:13:40|108.53|106.73|108.51|106.71|108.53|106.73|108.49|106.69|3
1656436430000|2022-06-28 17:13:50|108.5|106.7|108.64|106.84|108.64|106.84|108.5|106.7|6
1656436440000|2022-06-28 17:14:00|108.62|106.82|108.53|106.73|108.65|106.85|108.53|106.73|10
1656436450000|2022-06-28 17:14:10|108.51|106.71|108.47|106.67|108.51|106.71|108.43|106.63|10
1656436460000|2022-06-28 17:14:20|108.48|106.68|108.48|106.68|108.48|106.68|108.48|106.68|1
1656436470000|2022-06-28 17:14:30|108.49|106.69|108.44|106.64|108.49|106.69|108.44|106.64|6
1656436480000|2022-06-28 17:14:40|108.39|106.59|108.4|106.6|108.42|106.62|108.39|106.59|15
1656436490000|2022-06-28 17:14:50|108.41|106.61|108.31|106.51|108.41|106.61|108.25|106.45|23
1656436500000|2022-06-28 17:15:00|108.3|106.5|108.35|106.55|108.35|106.55|108.28|106.48|21
1656436510000|2022-06-28 17:15:10|108.36|106.56|108.5|106.7|108.52|106.72|108.36|106.56|9
1656436520000|2022-06-28 17:15:20|108.49|106.69|108.49|106.69|108.49|106.69|108.46|106.66|7
1656436530000|2022-06-28 17:15:30|108.48|106.68|108.55|106.75|108.56|106.76|108.47|106.67|6
1656436540000|2022-06-28 17:15:40|108.56|106.76|108.57|106.77|108.57|106.77|108.55|106.75|10
1656436550000|2022-06-28 17:15:50|108.58|106.78|108.6|106.8|108.65|106.85|108.58|106.78|12
1656436560000|2022-06-28 17:16:00|108.61|106.81|108.5|106.7|108.61|106.81|108.5|106.7|9
1656436570000|2022-06-28 17:16:10|108.51|106.71|108.38|106.58|108.52|106.72|108.38|106.58|9
1656436580000|2022-06-28 17:16:20|108.39|106.59|108.43|106.63|108.43|106.63|108.39|106.59|4
1656436590000|2022-06-28 17:16:30|108.44|106.64|108.46|106.66|108.46|106.66|108.44|106.64|5
1656436600000|2022-06-28 17:16:40|108.45|106.65|108.47|106.67|108.47|106.67|108.45|106.65|3
1656436610000|2022-06-28 17:16:50|108.48|106.68|108.48|106.68|108.48|106.68|108.48|106.68|1
1656436620000|2022-06-28 17:17:00|108.5|106.7|108.48|106.68|108.5|106.7|108.48|106.68|3
1656436630000|2022-06-28 17:17:10|108.47|106.67|108.42|106.62|108.47|106.67|108.34|106.54|10
1656436640000|2022-06-28 17:17:20|108.43|106.63|108.44|106.64|108.45|106.65|108.43|106.63|4
1656436650000|2022-06-28 17:17:30|108.45|106.65|108.54|106.74|108.54|106.74|108.45|106.65|5
1656436660000|2022-06-28 17:17:40|108.57|106.77|108.61|106.81|108.61|106.81|108.57|106.77|4
1656436670000|2022-06-28 17:17:50|108.62|106.82|108.66|106.86|108.66|106.86|108.62|106.82|3
1656436680000|2022-06-28 17:18:00|108.67|106.87|108.67|106.87|108.69|106.89|108.67|106.87|4
1656436690000|2022-06-28 17:18:10|108.65|106.85|108.65|106.85|108.66|106.86|108.65|106.85|3
1656436700000|2022-06-28 17:18:20|108.66|106.86|108.69|106.89|108.69|106.89|108.66|106.86|4
1656436710000|2022-06-28 17:18:30|108.7|106.9|108.88|107.08|108.88|107.08|108.69|106.89|7
1656436720000|2022-06-28 17:18:40|108.89|107.09|108.78|106.98|108.9|107.1|108.78|106.98|8
1656436730000|2022-06-28 17:18:50|108.77|106.97|108.75|106.95|108.79|106.99|108.75|106.95|7
1656436740000|2022-06-28 17:19:00|108.78|106.98|108.78|106.98|108.78|106.98|108.78|106.98|1
1656436750000|2022-06-28 17:19:10|108.74|106.94|108.71|106.91|108.75|106.95|108.67|106.87|9
1656436760000|2022-06-28 17:19:20|108.69|106.89|108.7|106.9|108.71|106.91|108.68|106.88|8
1656436770000|2022-06-28 17:19:30|108.72|106.92|108.75|106.95|108.75|106.95|108.71|106.91|6
1656436780000|2022-06-28 17:19:40|108.76|106.96|108.76|106.96|108.76|106.96|108.76|106.96|1
1656436790000|2022-06-28 17:19:50|108.84|107.04|108.86|107.06|108.87|107.07|108.84|107.04|5
1656436800000|2022-06-28 17:20:00|108.83|107.03|108.86|107.06|108.87|107.07|108.83|107.03|6
1656436810000|2022-06-28 17:20:10|108.85|107.05|108.84|107.04|108.85|107.05|108.84|107.04|2
1656436820000|2022-06-28 17:20:20|108.79|106.99|108.76|106.96|108.79|106.99|108.74|106.94|10
1656436830000|2022-06-28 17:20:30|108.75|106.95|108.81|107.01|108.81|107.01|108.75|106.95|3
1656436840000|2022-06-28 17:20:40|108.82|107.02|108.82|107.02|108.82|107.02|108.81|107.01|3
1656436850000|2022-06-28 17:20:50|108.8|107|108.66|106.86|108.8|107|108.65|106.85|13
1656436860000|2022-06-28 17:21:00|108.65|106.85|108.64|106.84|108.66|106.86|108.64|106.84|10
1656436870000|2022-06-28 17:21:10|108.65|106.85|108.55|106.75|108.66|106.86|108.55|106.75|8
1656436880000|2022-06-28 17:21:20|108.56|106.76|108.56|106.76|108.58|106.78|108.56|106.76|11
1656436890000|2022-06-28 17:21:30|108.57|106.77|108.59|106.79|108.59|106.79|108.57|106.77|3
1656436900000|2022-06-28 17:21:40|108.6|106.8|108.58|106.78|108.6|106.8|108.56|106.76|6
1656436910000|2022-06-28 17:21:50|108.56|106.76|108.55|106.75|108.56|106.76|108.54|106.74|6
1656436920000|2022-06-28 17:22:00|108.56|106.76|108.57|106.77|108.57|106.77|108.56|106.76|4
1656436930000|2022-06-28 17:22:10|108.58|106.78|108.58|106.78|108.58|106.78|108.57|106.77|3
1656436940000|2022-06-28 17:22:20|108.57|106.77|108.62|106.82|108.62|106.82|108.57|106.77|7
1656436950000|2022-06-28 17:22:30|108.61|106.81|108.68|106.88|108.7|106.9|108.61|106.81|8
1656436960000|2022-06-28 17:22:40|108.69|106.89|108.69|106.89|108.7|106.9|108.66|106.86|11
1656436970000|2022-06-28 17:22:50|108.68|106.88|108.69|106.89|108.69|106.89|108.68|106.88|2
1656436980000|2022-06-28 17:23:00|108.68|106.88|108.69|106.89|108.7|106.9|108.67|106.87|10
1656436990000|2022-06-28 17:23:10|108.68|106.88|108.69|106.89|108.7|106.9|108.68|106.88|7
1656437000000|2022-06-28 17:23:20|108.7|106.9|108.76|106.96|108.77|106.97|108.7|106.9|6
1656437010000|2022-06-28 17:23:30|108.77|106.97|108.73|106.93|108.77|106.97|108.71|106.91|8
1656437020000|2022-06-28 17:23:40|108.74|106.94|108.75|106.95|108.75|106.95|108.72|106.92|9
1656437030000|2022-06-28 17:23:50|108.76|106.96|108.76|106.96|108.76|106.96|108.75|106.95|3
1656437040000|2022-06-28 17:24:00|108.75|106.95|108.78|106.98|108.78|106.98|108.75|106.95|3
1656437050000|2022-06-28 17:24:10|108.79|106.99|108.79|106.99|108.79|106.99|108.78|106.98|13
1656437060000|2022-06-28 17:24:20|108.8|107|108.82|107.02|108.83|107.03|108.8|107|3
1656437070000|2022-06-28 17:24:30|108.81|107.01|108.82|107.02|108.82|107.02|108.81|107.01|4
1656437080000|2022-06-28 17:24:40|108.81|107.01|108.81|107.01|108.83|107.03|108.81|107.01|5
1656437090000|2022-06-28 17:24:50|108.8|107|108.76|106.96|108.8|107|108.76|106.96|6
1656437100000|2022-06-28 17:25:00|108.77|106.97|108.82|107.02|108.82|107.02|108.77|106.97|7
1656437110000|2022-06-28 17:25:10|108.83|107.03|108.82|107.02|108.84|107.04|108.82|107.02|4
1656437120000|2022-06-28 17:25:20|108.83|107.03|108.82|107.02|108.83|107.03|108.82|107.02|10
1656437130000|2022-06-28 17:25:30|108.8|107|108.76|106.96|108.83|107.03|108.74|106.94|9
1656437140000|2022-06-28 17:25:40|108.77|106.97|108.74|106.94|108.77|106.97|108.73|106.93|11
1656437150000|2022-06-28 17:25:50|108.75|106.95|108.65|106.85|108.75|106.95|108.65|106.85|9
1656437160000|2022-06-28 17:26:00|108.66|106.86|108.66|106.86|108.67|106.87|108.66|106.86|9
1656437170000|2022-06-28 17:26:10|108.67|106.87|108.78|106.98|108.78|106.98|108.67|106.87|9
1656437180000|2022-06-28 17:26:20|108.77|106.97|108.92|107.12|108.92|107.12|108.77|106.97|13
1656437190000|2022-06-28 17:26:30|108.93|107.13|108.98|107.18|109.05|107.25|108.93|107.13|15
1656437200000|2022-06-28 17:26:40|108.97|107.17|108.98|107.18|108.99|107.19|108.97|107.17|9
1656437210000|2022-06-28 17:26:50|108.97|107.17|108.97|107.17|108.98|107.18|108.97|107.17|3
1656437220000|2022-06-28 17:27:00|108.96|107.16|108.97|107.17|108.97|107.17|108.96|107.16|2
1656437230000|2022-06-28 17:27:10|108.98|107.18|108.95|107.15|109.01|107.21|108.92|107.12|12
1656437240000|2022-06-28 17:27:20|108.94|107.14|108.95|107.15|108.96|107.16|108.93|107.13|12
1656437250000|2022-06-28 17:27:30|108.96|107.16|108.96|107.16|108.96|107.16|108.95|107.15|3
1656437260000|2022-06-28 17:27:40|108.95|107.15|108.87|107.07|108.95|107.15|108.87|107.07|7
1656437280000|2022-06-28 17:28:00|108.9|107.1|108.85|107.05|108.91|107.11|108.85|107.05|15
1656437290000|2022-06-28 17:28:10|108.83|107.03|108.87|107.07|108.87|107.07|108.81|107.01|14
1656437300000|2022-06-28 17:28:20|108.86|107.06|108.88|107.08|108.9|107.1|108.85|107.05|13
1656437310000|2022-06-28 17:28:30|108.87|107.07|108.96|107.16|108.96|107.16|108.87|107.07|7
1656437320000|2022-06-28 17:28:40|108.95|107.15|108.96|107.16|108.97|107.17|108.95|107.15|9
1656437330000|2022-06-28 17:28:50|108.97|107.17|109.04|107.24|109.04|107.24|108.97|107.17|7
1656437340000|2022-06-28 17:29:00|109.03|107.23|109.03|107.23|109.05|107.25|109.01|107.21|11
1656437350000|2022-06-28 17:29:10|109.04|107.24|109.04|107.24|109.04|107.24|109.03|107.23|3
1656437360000|2022-06-28 17:29:20|109.05|107.25|109.11|107.31|109.11|107.31|109.05|107.25|6
1656437370000|2022-06-28 17:29:30|109.09|107.29|109.11|107.31|109.11|107.31|109.09|107.29|2
1656437380000|2022-06-28 17:29:40|109.1|107.3|109.13|107.33|109.13|107.33|109.08|107.28|5
1656437390000|2022-06-28 17:29:50|109.14|107.34|109.17|107.37|109.23|107.43|109.14|107.34|12
1656437400000|2022-06-28 17:30:00|109.15|107.35|109.14|107.34|109.18|107.38|109.14|107.34|11
1656437410000|2022-06-28 17:30:10|109.16|107.36|109.16|107.36|109.16|107.36|109.14|107.34|5
1656437420000|2022-06-28 17:30:20|109.17|107.37|109.15|107.35|109.17|107.37|109.15|107.35|7
1656437430000|2022-06-28 17:30:30|109.16|107.36|109.16|107.36|109.16|107.36|109.14|107.34|11
1656437440000|2022-06-28 17:30:40|109.17|107.37|109.34|107.54|109.34|107.54|109.17|107.37|15
1656437450000|2022-06-28 17:30:50|109.35|107.55|109.34|107.54|109.35|107.55|109.33|107.53|4
1656437460000|2022-06-28 17:31:00|109.35|107.55|109.43|107.63|109.43|107.63|109.35|107.55|5
1656437470000|2022-06-28 17:31:10|109.44|107.64|109.44|107.64|109.44|107.64|109.44|107.64|1
1656437480000|2022-06-28 17:31:20|109.47|107.67|109.33|107.53|109.48|107.68|109.33|107.53|12
1656437490000|2022-06-28 17:31:30|109.35|107.55|109.35|107.55|109.35|107.55|109.33|107.53|7
1656437500000|2022-06-28 17:31:40|109.37|107.57|109.43|107.63|109.43|107.63|109.37|107.57|7
1656437510000|2022-06-28 17:31:50|109.44|107.64|109.41|107.61|109.45|107.65|109.37|107.57|12
1656437520000|2022-06-28 17:32:00|109.4|107.6|109.41|107.61|109.41|107.61|109.4|107.6|2
1656437530000|2022-06-28 17:32:10|109.4|107.6|109.36|107.56|109.4|107.6|109.36|107.56|5
1656437540000|2022-06-28 17:32:20|109.3|107.5|109.29|107.49|109.32|107.52|109.27|107.47|10
1656437550000|2022-06-28 17:32:30|109.3|107.5|109.31|107.51|109.36|107.56|109.3|107.5|15
1656437560000|2022-06-28 17:32:40|109.32|107.52|109.33|107.53|109.33|107.53|109.3|107.5|6
1656437570000|2022-06-28 17:32:50|109.3|107.5|109.3|107.5|109.33|107.53|109.3|107.5|10
1656437580000|2022-06-28 17:33:00|109.29|107.49|109.29|107.49|109.35|107.55|109.28|107.48|13
1656437590000|2022-06-28 17:33:10|109.3|107.5|109.3|107.5|109.3|107.5|109.3|107.5|1
1656437600000|2022-06-28 17:33:20|109.31|107.51|109.31|107.51|109.32|107.52|109.31|107.51|3
1656437610000|2022-06-28 17:33:30|109.29|107.49|109.23|107.43|109.29|107.49|109.23|107.43|3
1656437620000|2022-06-28 17:33:40|109.25|107.45|109.27|107.47|109.27|107.47|109.24|107.44|5
1656437630000|2022-06-28 17:33:50|109.26|107.46|109.25|107.45|109.26|107.46|109.25|107.45|4
1656437640000|2022-06-28 17:34:00|109.26|107.46|109.26|107.46|109.26|107.46|109.26|107.46|1
1656437650000|2022-06-28 17:34:10|109.25|107.45|109.19|107.39|109.25|107.45|109.19|107.39|4
1656437660000|2022-06-28 17:34:20|109.2|107.4|109.19|107.39|109.2|107.4|109.19|107.39|4
1656437670000|2022-06-28 17:34:30|109.18|107.38|109.18|107.38|109.18|107.38|109.17|107.37|3
1656437680000|2022-06-28 17:34:40|109.17|107.37|109.17|107.37|109.17|107.37|109.17|107.37|1
1656437700000|2022-06-28 17:35:00|109.18|107.38|109.22|107.42|109.22|107.42|109.18|107.38|3
1656437710000|2022-06-28 17:35:10|109.23|107.43|109.24|107.44|109.24|107.44|109.23|107.43|2
1656437720000|2022-06-28 17:35:20|109.25|107.45|109.25|107.45|109.25|107.45|109.24|107.44|3
1656437730000|2022-06-28 17:35:30|109.27|107.47|109.28|107.48|109.28|107.48|109.27|107.47|2
1656437760000|2022-06-28 17:36:00|109.27|107.47|109.27|107.47|109.27|107.47|109.26|107.46|5
1656437770000|2022-06-28 17:36:10|109.28|107.48|109.27|107.47|109.28|107.48|109.27|107.47|2
1656437780000|2022-06-28 17:36:20|109.28|107.48|109.27|107.47|109.29|107.49|109.27|107.47|4
1656437790000|2022-06-28 17:36:30|109.24|107.44|109.18|107.38|109.24|107.44|109.18|107.38|5
1656437800000|2022-06-28 17:36:40|109.17|107.37|109.05|107.25|109.18|107.38|109.01|107.21|16
1656437810000|2022-06-28 17:36:50|109.06|107.26|109.06|107.26|109.06|107.26|109.05|107.25|3
1656437820000|2022-06-28 17:37:00|109.04|107.24|109.07|107.27|109.07|107.27|109.04|107.24|4
1656437830000|2022-06-28 17:37:10|109.06|107.26|109.12|107.32|109.12|107.32|109.05|107.25|7
1656437840000|2022-06-28 17:37:20|109.1|107.3|109.11|107.31|109.11|107.31|109.1|107.3|2
1656437850000|2022-06-28 17:37:30|109.12|107.32|109.16|107.36|109.16|107.36|109.12|107.32|4
1656437860000|2022-06-28 17:37:40|109.15|107.35|109.15|107.35|109.15|107.35|109.15|107.35|1
1656437870000|2022-06-28 17:37:50|109.16|107.36|109.15|107.35|109.16|107.36|109.15|107.35|2
1656437880000|2022-06-28 17:38:00|109.13|107.33|109.13|107.33|109.13|107.33|109.13|107.33|1
1656437900000|2022-06-28 17:38:20|109.12|107.32|109.12|107.32|109.14|107.34|109.12|107.32|5
1656437910000|2022-06-28 17:38:30|109.13|107.33|109.15|107.35|109.16|107.36|109.13|107.33|6
1656437920000|2022-06-28 17:38:40|109.14|107.34|109.04|107.24|109.15|107.35|109.04|107.24|9
1656437930000|2022-06-28 17:38:50|109.05|107.25|109.05|107.25|109.05|107.25|109.05|107.25|1
1656437940000|2022-06-28 17:39:00|109.06|107.26|109.06|107.26|109.06|107.26|109.06|107.26|1
1656437950000|2022-06-28 17:39:10|109.09|107.29|109.14|107.34|109.15|107.35|109.09|107.29|7
1656437960000|2022-06-28 17:39:20|109.13|107.33|109.07|107.27|109.13|107.33|109.05|107.25|7
1656437970000|2022-06-28 17:39:30|109.06|107.26|109.02|107.22|109.06|107.26|108.98|107.18|13
1656437980000|2022-06-28 17:39:40|109.03|107.23|109.12|107.32|109.13|107.33|109.03|107.23|7
1656437990000|2022-06-28 17:39:50|109.11|107.31|109.04|107.24|109.13|107.33|109.04|107.24|9
1656438000000|2022-06-28 17:40:00|109.03|107.23|108.99|107.19|109.03|107.23|108.99|107.19|4
1656438010000|2022-06-28 17:40:10|108.98|107.18|109.05|107.25|109.06|107.26|108.98|107.18|9
1656438020000|2022-06-28 17:40:20|109.06|107.26|109.07|107.27|109.07|107.27|109.06|107.26|2
1656438030000|2022-06-28 17:40:30|109.09|107.29|109.11|107.31|109.11|107.31|109.09|107.29|3
1656438040000|2022-06-28 17:40:40|109.1|107.3|109.08|107.28|109.1|107.3|109.07|107.27|5
1656438050000|2022-06-28 17:40:50|109.09|107.29|109.07|107.27|109.09|107.29|109.04|107.24|7
1656438060000|2022-06-28 17:41:00|109.06|107.26|109.09|107.29|109.09|107.29|109.05|107.25|7
1656438070000|2022-06-28 17:41:10|109.08|107.28|109.06|107.26|109.08|107.28|109.06|107.26|4
1656438080000|2022-06-28 17:41:20|109.07|107.27|109.08|107.28|109.09|107.29|109.06|107.26|6
1656438090000|2022-06-28 17:41:30|109.09|107.29|109.11|107.31|109.15|107.35|109.07|107.27|13
1656438100000|2022-06-28 17:41:40|109.12|107.32|109.21|107.41|109.21|107.41|109.12|107.32|6
1656438110000|2022-06-28 17:41:50|109.22|107.42|109.22|107.42|109.22|107.42|109.22|107.42|1
1656438120000|2022-06-28 17:42:00|109.21|107.41|109.21|107.41|109.22|107.42|109.21|107.41|3
1656438130000|2022-06-28 17:42:10|109.22|107.42|109.21|107.41|109.22|107.42|109.21|107.41|6
1656438150000|2022-06-28 17:42:30|109.22|107.42|109.21|107.41|109.22|107.42|109.18|107.38|9
1656438160000|2022-06-28 17:42:40|109.19|107.39|109.21|107.41|109.21|107.41|109.19|107.39|5
1656438170000|2022-06-28 17:42:50|109.19|107.39|109.18|107.38|109.19|107.39|109.18|107.38|2
1656438180000|2022-06-28 17:43:00|109.19|107.39|109.19|107.39|109.19|107.39|109.19|107.39|1
1656438190000|2022-06-28 17:43:10|109.18|107.38|109.19|107.39|109.19|107.39|109.18|107.38|2
1656438200000|2022-06-28 17:43:20|109.18|107.38|109.17|107.37|109.19|107.39|109.17|107.37|6
1656438210000|2022-06-28 17:43:30|109.18|107.38|109.18|107.38|109.18|107.38|109.18|107.38|1
1656438220000|2022-06-28 17:43:40|109.19|107.39|109.27|107.47|109.28|107.48|109.19|107.39|6
1656438230000|2022-06-28 17:43:50|109.26|107.46|109.26|107.46|109.27|107.47|109.25|107.45|4
1656438240000|2022-06-28 17:44:00|109.27|107.47|109.26|107.46|109.27|107.47|109.26|107.46|2
1656438250000|2022-06-28 17:44:10|109.27|107.47|109.27|107.47|109.27|107.47|109.27|107.47|1
1656438260000|2022-06-28 17:44:20|109.26|107.46|109.27|107.47|109.27|107.47|109.26|107.46|2
1656438270000|2022-06-28 17:44:30|109.28|107.48|109.25|107.45|109.28|107.48|109.25|107.45|4
1656438280000|2022-06-28 17:44:40|109.26|107.46|109.26|107.46|109.26|107.46|109.25|107.45|3
1656438290000|2022-06-28 17:44:50|109.27|107.47|109.26|107.46|109.27|107.47|109.26|107.46|2
1656438310000|2022-06-28 17:45:10|109.25|107.45|109.24|107.44|109.25|107.45|109.24|107.44|2
1656438320000|2022-06-28 17:45:20|109.23|107.43|109.2|107.4|109.23|107.43|109.17|107.37|7
1656438330000|2022-06-28 17:45:30|109.21|107.41|109.19|107.39|109.21|107.41|109.19|107.39|3
1656438340000|2022-06-28 17:45:40|109.2|107.4|109.33|107.53|109.33|107.53|109.2|107.4|10
1656438350000|2022-06-28 17:45:50|109.34|107.54|109.34|107.54|109.34|107.54|109.34|107.54|1
1656438360000|2022-06-28 17:46:00|109.35|107.55|109.37|107.57|109.37|107.57|109.35|107.55|3
1656438380000|2022-06-28 17:46:20|109.36|107.56|109.36|107.56|109.36|107.56|109.36|107.56|1
1656438390000|2022-06-28 17:46:30|109.34|107.54|109.34|107.54|109.34|107.54|109.34|107.54|1
1656438400000|2022-06-28 17:46:40|109.35|107.55|109.14|107.34|109.35|107.55|109.14|107.34|13
1656438410000|2022-06-28 17:46:50|109.13|107.33|109.16|107.36|109.16|107.36|109.13|107.33|8
1656438420000|2022-06-28 17:47:00|109.15|107.35|109.18|107.38|109.18|107.38|109.15|107.35|4
1656438430000|2022-06-28 17:47:10|109.17|107.37|109.15|107.35|109.17|107.37|109.14|107.34|5
1656438440000|2022-06-28 17:47:20|109.16|107.36|109.2|107.4|109.2|107.4|109.16|107.36|5
1656438450000|2022-06-28 17:47:30|109.21|107.41|109.25|107.45|109.26|107.46|109.21|107.41|7
1656438470000|2022-06-28 17:47:50|109.24|107.44|109.15|107.35|109.24|107.44|109.14|107.34|12
1656438500000|2022-06-28 17:48:20|109.16|107.36|109.22|107.42|109.22|107.42|109.16|107.36|5
1656438510000|2022-06-28 17:48:30|109.25|107.45|109.25|107.45|109.25|107.45|109.25|107.45|1
1656438520000|2022-06-28 17:48:40|109.26|107.46|109.28|107.48|109.31|107.51|109.26|107.46|7
1656438530000|2022-06-28 17:48:50|109.29|107.49|109.32|107.52|109.32|107.52|109.29|107.49|4
1656438540000|2022-06-28 17:49:00|109.34|107.54|109.4|107.6|109.42|107.62|109.34|107.54|12
1656438550000|2022-06-28 17:49:10|109.41|107.61|109.4|107.6|109.42|107.62|109.39|107.59|7
1656438560000|2022-06-28 17:49:20|109.41|107.61|109.39|107.59|109.44|107.64|109.39|107.59|12
1656438570000|2022-06-28 17:49:30|109.38|107.58|109.37|107.57|109.38|107.58|109.37|107.57|2
1656438580000|2022-06-28 17:49:40|109.36|107.56|109.36|107.56|109.36|107.56|109.35|107.55|3
1656438590000|2022-06-28 17:49:50|109.35|107.55|109.35|107.55|109.35|107.55|109.35|107.55|1
1656438600000|2022-06-28 17:50:00|109.36|107.56|109.44|107.64|109.45|107.65|109.36|107.56|8
1656438610000|2022-06-28 17:50:10|109.45|107.65|109.45|107.65|109.45|107.65|109.44|107.64|3
1656438620000|2022-06-28 17:50:20|109.44|107.64|109.44|107.64|109.44|107.64|109.44|107.64|1
1656438630000|2022-06-28 17:50:30|109.45|107.65|109.36|107.56|109.45|107.65|109.36|107.56|6
1656438640000|2022-06-28 17:50:40|109.37|107.57|109.39|107.59|109.4|107.6|109.37|107.57|4
1656438650000|2022-06-28 17:50:50|109.4|107.6|109.41|107.61|109.41|107.61|109.4|107.6|2
1656438660000|2022-06-28 17:51:00|109.4|107.6|109.38|107.58|109.4|107.6|109.37|107.57|7
1656438670000|2022-06-28 17:51:10|109.39|107.59|109.46|107.66|109.47|107.67|109.39|107.59|6
1656438680000|2022-06-28 17:51:20|109.47|107.67|109.47|107.67|109.47|107.67|109.46|107.66|3
1656438690000|2022-06-28 17:51:30|109.46|107.66|109.47|107.67|109.47|107.67|109.41|107.61|8
1656438700000|2022-06-28 17:51:40|109.46|107.66|109.48|107.68|109.48|107.68|109.46|107.66|3
1656438710000|2022-06-28 17:51:50|109.49|107.69|109.49|107.69|109.49|107.69|109.49|107.69|1
1656438720000|2022-06-28 17:52:00|109.48|107.68|109.39|107.59|109.48|107.68|109.39|107.59|11
1656438730000|2022-06-28 17:52:10|109.4|107.6|109.39|107.59|109.41|107.61|109.38|107.58|5
1656438740000|2022-06-28 17:52:20|109.38|107.58|109.46|107.66|109.46|107.66|109.38|107.58|8
1656438760000|2022-06-28 17:52:40|109.45|107.65|109.42|107.62|109.45|107.65|109.42|107.62|3
1656438770000|2022-06-28 17:52:50|109.43|107.63|109.46|107.66|109.46|107.66|109.43|107.63|3
1656438780000|2022-06-28 17:53:00|109.45|107.65|109.47|107.67|109.47|107.67|109.44|107.64|4
1656438790000|2022-06-28 17:53:10|109.46|107.66|109.46|107.66|109.47|107.67|109.46|107.66|9
1656438800000|2022-06-28 17:53:20|109.47|107.67|109.47|107.67|109.47|107.67|109.46|107.66|3
1656438810000|2022-06-28 17:53:30|109.48|107.68|109.48|107.68|109.48|107.68|109.48|107.68|1
1656438820000|2022-06-28 17:53:40|109.49|107.69|109.48|107.68|109.49|107.69|109.47|107.67|4
1656438830000|2022-06-28 17:53:50|109.49|107.69|109.49|107.69|109.49|107.69|109.48|107.68|3
1656438840000|2022-06-28 17:54:00|109.48|107.68|109.41|107.61|109.48|107.68|109.41|107.61|8
1656438850000|2022-06-28 17:54:10|109.38|107.58|109.36|107.56|109.38|107.58|109.35|107.55|5
1656438860000|2022-06-28 17:54:20|109.35|107.55|109.29|107.49|109.35|107.55|109.29|107.49|7
1656438870000|2022-06-28 17:54:30|109.3|107.5|109.3|107.5|109.3|107.5|109.3|107.5|1
1656438880000|2022-06-28 17:54:40|109.31|107.51|109.38|107.58|109.38|107.58|109.31|107.51|7
1656438890000|2022-06-28 17:54:50|109.39|107.59|109.37|107.57|109.45|107.65|109.37|107.57|14
1656438900000|2022-06-28 17:55:00|109.36|107.56|109.38|107.58|109.38|107.58|109.31|107.51|11
1656438910000|2022-06-28 17:55:10|109.34|107.54|109.36|107.56|109.37|107.57|109.34|107.54|6
1656438920000|2022-06-28 17:55:20|109.37|107.57|109.37|107.57|109.38|107.58|109.36|107.56|7
1656438930000|2022-06-28 17:55:30|109.38|107.58|109.36|107.56|109.39|107.59|109.36|107.56|9
1656438940000|2022-06-28 17:55:40|109.35|107.55|109.36|107.56|109.36|107.56|109.35|107.55|2
1656438950000|2022-06-28 17:55:50|109.35|107.55|109.35|107.55|109.36|107.56|109.35|107.55|5
1656438960000|2022-06-28 17:56:00|109.36|107.56|109.33|107.53|109.36|107.56|109.33|107.53|5
1656438970000|2022-06-28 17:56:10|109.32|107.52|109.32|107.52|109.32|107.52|109.32|107.52|1
1656438980000|2022-06-28 17:56:20|109.3|107.5|109.26|107.46|109.3|107.5|109.26|107.46|7
1656438990000|2022-06-28 17:56:30|109.27|107.47|109.27|107.47|109.27|107.47|109.26|107.46|5
1656439000000|2022-06-28 17:56:40|109.32|107.52|109.29|107.49|109.32|107.52|109.28|107.48|7
1656439010000|2022-06-28 17:56:50|109.3|107.5|109.38|107.58|109.42|107.62|109.3|107.5|7
1656439020000|2022-06-28 17:57:00|109.37|107.57|109.32|107.52|109.38|107.58|109.31|107.51|9
1656439030000|2022-06-28 17:57:10|109.33|107.53|109.44|107.64|109.46|107.66|109.33|107.53|9
1656439040000|2022-06-28 17:57:20|109.45|107.65|109.46|107.66|109.46|107.66|109.45|107.65|2
1656439080000|2022-06-28 17:58:00|109.45|107.65|109.32|107.52|109.45|107.65|109.31|107.51|12
1656439090000|2022-06-28 17:58:10|109.33|107.53|109.31|107.51|109.35|107.55|109.3|107.5|10
1656439100000|2022-06-28 17:58:20|109.32|107.52|109.36|107.56|109.37|107.57|109.32|107.52|7
1656439110000|2022-06-28 17:58:30|109.37|107.57|109.35|107.55|109.37|107.57|109.35|107.55|5
1656439120000|2022-06-28 17:58:40|109.36|107.56|109.35|107.55|109.37|107.57|109.34|107.54|8
1656439130000|2022-06-28 17:58:50|109.36|107.56|109.38|107.58|109.38|107.58|109.31|107.51|10
1656439140000|2022-06-28 17:59:00|109.36|107.56|109.32|107.52|109.38|107.58|109.32|107.52|14
1656439150000|2022-06-28 17:59:10|109.3|107.5|109.29|107.49|109.3|107.5|109.29|107.49|2
1656439160000|2022-06-28 17:59:20|109.3|107.5|109.32|107.52|109.32|107.52|109.29|107.49|8
1656439170000|2022-06-28 17:59:30|109.33|107.53|109.37|107.57|109.38|107.58|109.33|107.53|13
1656439180000|2022-06-28 17:59:40|109.38|107.58|109.5|107.7|109.53|107.73|109.38|107.58|9
1656439190000|2022-06-28 17:59:50|109.51|107.71|109.5|107.7|109.57|107.77|109.5|107.7|13
1656439200000|2022-06-28 18:00:00|109.51|107.71|109.39|107.59|109.51|107.71|109.39|107.59|15
1656439210000|2022-06-28 18:00:10|109.38|107.58|109.33|107.53|109.4|107.6|109.33|107.53|10
1656439220000|2022-06-28 18:00:20|109.34|107.54|109.28|107.48|109.35|107.55|109.27|107.47|13
1656439230000|2022-06-28 18:00:30|109.29|107.49|109.37|107.57|109.37|107.57|109.29|107.49|3
1656439240000|2022-06-28 18:00:40|109.38|107.58|109.37|107.57|109.38|107.58|109.37|107.57|6
1656439250000|2022-06-28 18:00:50|109.39|107.59|109.46|107.66|109.46|107.66|109.39|107.59|8
1656439260000|2022-06-28 18:01:00|109.47|107.67|109.46|107.66|109.48|107.68|109.46|107.66|4
1656439280000|2022-06-28 18:01:20|109.41|107.61|109.42|107.62|109.43|107.63|109.41|107.61|3
1656439290000|2022-06-28 18:01:30|109.43|107.63|109.45|107.65|109.45|107.65|109.43|107.63|3
1656439300000|2022-06-28 18:01:40|109.47|107.67|109.52|107.72|109.55|107.75|109.47|107.67|8
1656439310000|2022-06-28 18:01:50|109.51|107.71|109.5|107.7|109.51|107.71|109.5|107.7|6
1656439320000|2022-06-28 18:02:00|109.51|107.71|109.51|107.71|109.51|107.71|109.49|107.69|9
1656439330000|2022-06-28 18:02:10|109.55|107.75|109.57|107.77|109.65|107.85|109.55|107.75|16
1656439340000|2022-06-28 18:02:20|109.55|107.75|109.49|107.69|109.55|107.75|109.47|107.67|11
1656439350000|2022-06-28 18:02:30|109.46|107.66|109.49|107.69|109.49|107.69|109.46|107.66|4
1656439360000|2022-06-28 18:02:40|109.48|107.68|109.48|107.68|109.49|107.69|109.48|107.68|5
1656439370000|2022-06-28 18:02:50|109.46|107.66|109.47|107.67|109.47|107.67|109.46|107.66|2
1656439380000|2022-06-28 18:03:00|109.46|107.66|109.45|107.65|109.47|107.67|109.45|107.65|5
1656439390000|2022-06-28 18:03:10|109.44|107.64|109.45|107.65|109.45|107.65|109.44|107.64|4
1656439400000|2022-06-28 18:03:20|109.44|107.64|109.4|107.6|109.44|107.64|109.4|107.6|3
1656439410000|2022-06-28 18:03:30|109.39|107.59|109.38|107.58|109.41|107.61|109.38|107.58|8
1656439420000|2022-06-28 18:03:40|109.37|107.57|109.35|107.55|109.37|107.57|109.35|107.55|3
1656439430000|2022-06-28 18:03:50|109.33|107.53|109.33|107.53|109.33|107.53|109.33|107.53|1
1656439440000|2022-06-28 18:04:00|109.32|107.52|109.38|107.58|109.38|107.58|109.32|107.52|5
1656439450000|2022-06-28 18:04:10|109.37|107.57|109.37|107.57|109.37|107.57|109.37|107.57|1
1656439460000|2022-06-28 18:04:20|109.33|107.53|109.33|107.53|109.33|107.53|109.31|107.51|7
1656439470000|2022-06-28 18:04:30|109.34|107.54|109.37|107.57|109.37|107.57|109.34|107.54|3
1656439480000|2022-06-28 18:04:40|109.36|107.56|109.35|107.55|109.36|107.56|109.34|107.54|4
1656439490000|2022-06-28 18:04:50|109.34|107.54|109.31|107.51|109.34|107.54|109.3|107.5|8
1656439500000|2022-06-28 18:05:00|109.32|107.52|109.39|107.59|109.39|107.59|109.32|107.52|8
1656439510000|2022-06-28 18:05:10|109.4|107.6|109.4|107.6|109.4|107.6|109.4|107.6|1
1656439520000|2022-06-28 18:05:20|109.41|107.61|109.39|107.59|109.41|107.61|109.38|107.58|3
1656439540000|2022-06-28 18:05:40|109.38|107.58|109.41|107.61|109.41|107.61|109.38|107.58|2
1656439550000|2022-06-28 18:05:50|109.38|107.58|109.3|107.5|109.38|107.58|109.3|107.5|8
1656439560000|2022-06-28 18:06:00|109.29|107.49|109.2|107.4|109.31|107.51|109.2|107.4|11
1656439570000|2022-06-28 18:06:10|109.17|107.37|109.04|107.24|109.17|107.37|109.04|107.24|16
1656439580000|2022-06-28 18:06:20|109.03|107.23|109.03|107.23|109.03|107.23|109.02|107.22|5
1656439590000|2022-06-28 18:06:30|109.02|107.22|108.99|107.19|109.02|107.22|108.99|107.19|6
1656439600000|2022-06-28 18:06:40|108.93|107.13|108.93|107.13|108.94|107.14|108.92|107.12|5
1656439610000|2022-06-28 18:06:50|108.94|107.14|108.84|107.04|108.94|107.14|108.84|107.04|9
1656439620000|2022-06-28 18:07:00|108.81|107.01|108.81|107.01|108.83|107.03|108.81|107.01|5
1656439630000|2022-06-28 18:07:10|108.82|107.02|108.92|107.12|108.92|107.12|108.82|107.02|12
1656439640000|2022-06-28 18:07:20|108.9|107.1|108.89|107.09|108.91|107.11|108.89|107.09|4
1656439650000|2022-06-28 18:07:30|108.88|107.08|108.82|107.02|108.88|107.08|108.81|107.01|5
1656439660000|2022-06-28 18:07:40|108.83|107.03|108.8|107|108.83|107.03|108.78|106.98|7
1656439670000|2022-06-28 18:07:50|108.78|106.98|108.68|106.88|108.8|107|108.68|106.88|8
1656439680000|2022-06-28 18:08:00|108.67|106.87|108.66|106.86|108.67|106.87|108.63|106.83|10
1656439690000|2022-06-28 18:08:10|108.67|106.87|108.61|106.81|108.67|106.87|108.57|106.77|13
1656439700000|2022-06-28 18:08:20|108.62|106.82|108.6|106.8|108.65|106.85|108.59|106.79|11
1656439710000|2022-06-28 18:08:30|108.59|106.79|108.61|106.81|108.61|106.81|108.59|106.79|4
1656439720000|2022-06-28 18:08:40|108.62|106.82|108.65|106.85|108.65|106.85|108.61|106.81|5
1656439730000|2022-06-28 18:08:50|108.63|106.83|108.65|106.85|108.65|106.85|108.63|106.83|7
1656439740000|2022-06-28 18:09:00|108.66|106.86|108.63|106.83|108.69|106.89|108.63|106.83|8
1656439750000|2022-06-28 18:09:10|108.6|106.8|108.59|106.79|108.6|106.8|108.59|106.79|2
1656439760000|2022-06-28 18:09:20|108.58|106.78|108.26|106.46|108.58|106.78|108.22|106.42|24
1656439770000|2022-06-28 18:09:30|108.25|106.45|107.96|106.16|108.27|106.47|107.96|106.16|28
1656439780000|2022-06-28 18:09:40|107.94|106.14|106.89|105.09|107.96|106.16|106.77|104.97|32
1656439790000|2022-06-28 18:09:50|106.97|105.17|107.28|105.48|107.31|105.51|106.71|104.91|37
1656439800000|2022-06-28 18:10:00|107.31|105.51|107.36|105.56|107.42|105.62|107.2|105.4|25
1656439810000|2022-06-28 18:10:10|107.35|105.55|107.44|105.64|107.46|105.66|107.31|105.51|16
1656439820000|2022-06-28 18:10:20|107.45|105.65|107.25|105.45|107.45|105.65|107.24|105.44|25
1656439830000|2022-06-28 18:10:30|107.24|105.44|107.28|105.48|107.36|105.56|107.24|105.44|20
1656439840000|2022-06-28 18:10:40|107.3|105.5|107.34|105.54|107.36|105.56|107.29|105.49|18
1656439850000|2022-06-28 18:10:50|107.33|105.53|107.25|105.45|107.36|105.56|107.25|105.45|13
1656439860000|2022-06-28 18:11:00|107.24|105.44|107.41|105.61|107.41|105.61|107.23|105.43|15
1656439870000|2022-06-28 18:11:10|107.45|105.65|107.22|105.42|107.45|105.65|107.21|105.41|16
1656439880000|2022-06-28 18:11:20|107.08|105.28|107.26|105.46|107.27|105.47|107.08|105.28|16
1656439890000|2022-06-28 18:11:30|107.25|105.45|107.15|105.35|107.25|105.45|107.1|105.3|18
1656439900000|2022-06-28 18:11:40|107.12|105.32|107.03|105.23|107.12|105.32|107.01|105.21|16
1656439910000|2022-06-28 18:11:50|107.02|105.22|107.03|105.23|107.05|105.25|107.01|105.21|13
1656439920000|2022-06-28 18:12:00|107.04|105.24|106.97|105.17|107.04|105.24|106.96|105.16|9
1656439930000|2022-06-28 18:12:10|106.99|105.19|107.06|105.26|107.06|105.26|106.99|105.19|10
1656439940000|2022-06-28 18:12:20|107.08|105.28|107.06|105.26|107.08|105.28|107.05|105.25|8
1656439950000|2022-06-28 18:12:30|107.07|105.27|107.1|105.3|107.1|105.3|107.06|105.26|14
1656439960000|2022-06-28 18:12:40|107.12|105.32|107.2|105.4|107.2|105.4|107.12|105.32|5
1656439970000|2022-06-28 18:12:50|107.21|105.41|107.24|105.44|107.24|105.44|107.21|105.41|2
1656439980000|2022-06-28 18:13:00|107.28|105.48|107.39|105.59|107.41|105.61|107.27|105.47|12
1656439990000|2022-06-28 18:13:10|107.4|105.6|107.49|105.69|107.49|105.69|107.4|105.6|10
1656440000000|2022-06-28 18:13:20|107.48|105.68|107.51|105.71|107.52|105.72|107.47|105.67|11
1656440010000|2022-06-28 18:13:30|107.49|105.69|107.28|105.48|107.51|105.71|107.27|105.47|17
1656440020000|2022-06-28 18:13:40|107.31|105.51|107.16|105.36|107.32|105.52|107.16|105.36|19
1656440030000|2022-06-28 18:13:50|107.13|105.33|107.3|105.5|107.3|105.5|107.1|105.3|15
1656440040000|2022-06-28 18:14:00|107.31|105.51|107.3|105.5|107.32|105.52|107.27|105.47|13
1656440050000|2022-06-28 18:14:10|107.31|105.51|107.45|105.65|107.46|105.66|107.3|105.5|16
1656440060000|2022-06-28 18:14:20|107.46|105.66|107.43|105.63|107.46|105.66|107.42|105.62|18
1656440070000|2022-06-28 18:14:30|107.44|105.64|107.45|105.65|107.56|105.76|107.43|105.63|12
1656440080000|2022-06-28 18:14:40|107.46|105.66|107.39|105.59|107.46|105.66|107.39|105.59|8
1656440090000|2022-06-28 18:14:50|107.4|105.6|107.28|105.48|107.42|105.62|107.28|105.48|10
1656440100000|2022-06-28 18:15:00|107.3|105.5|107.33|105.53|107.35|105.55|107.3|105.5|7
1656440110000|2022-06-28 18:15:10|107.31|105.51|107.35|105.55|107.39|105.59|107.3|105.5|15
1656440120000|2022-06-28 18:15:20|107.38|105.58|107.23|105.43|107.38|105.58|107.23|105.43|12
1656440130000|2022-06-28 18:15:30|107.19|105.39|107.11|105.31|107.19|105.39|107.04|105.24|20
1656440140000|2022-06-28 18:15:40|107.1|105.3|107.12|105.32|107.18|105.38|107.1|105.3|11
1656440150000|2022-06-28 18:15:50|107.07|105.27|107.12|105.32|107.13|105.33|107.06|105.26|13
1656440160000|2022-06-28 18:16:00|107.13|105.33|107.11|105.31|107.16|105.36|107.05|105.25|17
1656440170000|2022-06-28 18:16:10|107.16|105.36|107.2|105.4|107.23|105.43|107.15|105.35|18
1656440180000|2022-06-28 18:16:20|107.21|105.41|107.23|105.43|107.23|105.43|107.15|105.35|9
1656440190000|2022-06-28 18:16:30|107.24|105.44|107.29|105.49|107.29|105.49|107.24|105.44|12
1656440200000|2022-06-28 18:16:40|107.3|105.5|107.24|105.44|107.35|105.55|107.24|105.44|13
1656440210000|2022-06-28 18:16:50|107.23|105.43|107.12|105.32|107.23|105.43|107.12|105.32|13
1656440220000|2022-06-28 18:17:00|107.1|105.3|107.25|105.45|107.25|105.45|107.04|105.24|25
1656440230000|2022-06-28 18:17:10|107.27|105.47|107.23|105.43|107.28|105.48|107.23|105.43|9
1656440240000|2022-06-28 18:17:20|107.25|105.45|107.22|105.42|107.25|105.45|107.22|105.42|6
1656440250000|2022-06-28 18:17:30|107.2|105.4|107.15|105.35|107.2|105.4|107.15|105.35|4
1656440260000|2022-06-28 18:17:40|107.08|105.28|107.19|105.39|107.19|105.39|107.04|105.24|18
1656440270000|2022-06-28 18:17:50|107.21|105.41|107.14|105.34|107.22|105.42|107.14|105.34|11
1656440280000|2022-06-28 18:18:00|107.15|105.35|107.25|105.45|107.25|105.45|107.11|105.31|18
1656440290000|2022-06-28 18:18:10|107.27|105.47|107.28|105.48|107.33|105.53|107.26|105.46|11
1656440300000|2022-06-28 18:18:20|107.33|105.53|107.27|105.47|107.39|105.59|107.25|105.45|15
1656440310000|2022-06-28 18:18:30|107.28|105.48|107.2|105.4|107.28|105.48|107.19|105.39|8
1656440320000|2022-06-28 18:18:40|107.17|105.37|107.15|105.35|107.2|105.4|107.11|105.31|12
1656440330000|2022-06-28 18:18:50|107.13|105.33|107.17|105.37|107.19|105.39|107.11|105.31|10
1656440340000|2022-06-28 18:19:00|107.12|105.32|107.15|105.35|107.18|105.38|107.12|105.32|13
1656440350000|2022-06-28 18:19:10|107.13|105.33|107.1|105.3|107.13|105.33|107.05|105.25|10
1656440360000|2022-06-28 18:19:20|107.11|105.31|107.33|105.53|107.37|105.57|107.11|105.31|19
1656440370000|2022-06-28 18:19:30|107.35|105.55|107.4|105.6|107.41|105.61|107.34|105.54|24
1656440380000|2022-06-28 18:19:40|107.41|105.61|107.48|105.68|107.57|105.77|107.41|105.61|17
1656440390000|2022-06-28 18:19:50|107.49|105.69|107.42|105.62|107.5|105.7|107.34|105.54|22
1656440400000|2022-06-28 18:20:00|107.4|105.6|107.4|105.6|107.41|105.61|107.35|105.55|18
1656440410000|2022-06-28 18:20:10|107.42|105.62|107.49|105.69|107.56|105.76|107.42|105.62|19
1656440420000|2022-06-28 18:20:20|107.48|105.68|107.33|105.53|107.48|105.68|107.33|105.53|15
1656440430000|2022-06-28 18:20:30|107.31|105.51|107.39|105.59|107.41|105.61|107.31|105.51|23
1656440440000|2022-06-28 18:20:40|107.4|105.6|107.32|105.52|107.4|105.6|107.32|105.52|4
1656440450000|2022-06-28 18:20:50|107.33|105.53|107.41|105.61|107.42|105.62|107.33|105.53|10
1656440460000|2022-06-28 18:21:00|107.4|105.6|107.35|105.55|107.41|105.61|107.33|105.53|17
1656440470000|2022-06-28 18:21:10|107.37|105.57|107.33|105.53|107.41|105.61|107.33|105.53|14
1656440480000|2022-06-28 18:21:20|107.34|105.54|107.38|105.58|107.38|105.58|107.34|105.54|11
1656440490000|2022-06-28 18:21:30|107.39|105.59|107.53|105.73|107.59|105.79|107.39|105.59|17
1656440500000|2022-06-28 18:21:40|107.56|105.76|107.51|105.71|107.63|105.83|107.51|105.71|15
1656440510000|2022-06-28 18:21:50|107.5|105.7|107.47|105.67|107.5|105.7|107.46|105.66|20
1656440520000|2022-06-28 18:22:00|107.46|105.66|107.45|105.65|107.49|105.69|107.44|105.64|12
1656440530000|2022-06-28 18:22:10|107.46|105.66|107.46|105.66|107.46|105.66|107.44|105.64|12
1656440540000|2022-06-28 18:22:20|107.47|105.67|107.47|105.67|107.49|105.69|107.47|105.67|6
1656440550000|2022-06-28 18:22:30|107.48|105.68|107.4|105.6|107.48|105.68|107.39|105.59|7
1656440560000|2022-06-28 18:22:40|107.39|105.59|107.38|105.58|107.39|105.59|107.35|105.55|13
1656440570000|2022-06-28 18:22:50|107.37|105.57|107.32|105.52|107.38|105.58|107.32|105.52|6
1656440580000|2022-06-28 18:23:00|107.34|105.54|107.4|105.6|107.4|105.6|107.32|105.52|8
1656440590000|2022-06-28 18:23:10|107.39|105.59|107.38|105.58|107.39|105.59|107.36|105.56|10
1656440600000|2022-06-28 18:23:20|107.36|105.56|106.92|105.12|107.36|105.56|106.92|105.12|21
1656440610000|2022-06-28 18:23:30|106.91|105.11|106.86|105.06|106.91|105.11|106.81|105.01|15
1656440620000|2022-06-28 18:23:40|106.79|104.99|106.68|104.88|106.79|104.99|106.66|104.86|13
1656440630000|2022-06-28 18:23:50|106.67|104.87|106.73|104.93|106.73|104.93|106.63|104.83|18
1656440640000|2022-06-28 18:24:00|106.76|104.96|106.77|104.97|106.87|105.07|106.76|104.96|19
1656440650000|2022-06-28 18:24:10|106.78|104.98|106.87|105.07|106.88|105.08|106.78|104.98|18
1656440660000|2022-06-28 18:24:20|106.86|105.06|106.83|105.03|106.88|105.08|106.83|105.03|10
1656440670000|2022-06-28 18:24:30|106.82|105.02|106.89|105.09|106.91|105.11|106.74|104.94|27
1656440680000|2022-06-28 18:24:40|106.88|105.08|106.84|105.04|106.91|105.11|106.82|105.02|17
1656440690000|2022-06-28 18:24:50|106.85|105.05|106.88|105.08|106.94|105.14|106.83|105.03|21
1656440700000|2022-06-28 18:25:00|106.87|105.07|106.9|105.1|106.9|105.1|106.86|105.06|14
1656440710000|2022-06-28 18:25:10|106.91|105.11|106.92|105.12|106.97|105.17|106.91|105.11|8
1656440720000|2022-06-28 18:25:20|106.91|105.11|106.91|105.11|106.92|105.12|106.89|105.09|7
1656440730000|2022-06-28 18:25:30|106.93|105.13|106.91|105.11|106.99|105.19|106.9|105.1|12
1656440740000|2022-06-28 18:25:40|106.92|105.12|106.89|105.09|106.92|105.12|106.89|105.09|9
1656440750000|2022-06-28 18:25:50|106.86|105.06|106.87|105.07|106.88|105.08|106.82|105.02|9
1656440760000|2022-06-28 18:26:00|106.88|105.08|106.92|105.12|106.94|105.14|106.88|105.08|14
1656440770000|2022-06-28 18:26:10|106.93|105.13|106.94|105.14|106.94|105.14|106.93|105.13|2
1656440780000|2022-06-28 18:26:20|106.96|105.16|106.95|105.15|106.98|105.18|106.95|105.15|9
1656440790000|2022-06-28 18:26:30|106.92|105.12|106.95|105.15|106.95|105.15|106.92|105.12|5
1656440800000|2022-06-28 18:26:40|106.96|105.16|106.97|105.17|106.97|105.17|106.95|105.15|6
1656440810000|2022-06-28 18:26:50|106.98|105.18|107|105.2|107.03|105.23|106.98|105.18|6
1656440820000|2022-06-28 18:27:00|106.98|105.18|107.03|105.23|107.03|105.23|106.98|105.18|10
1656440830000|2022-06-28 18:27:10|107.05|105.25|107.08|105.28|107.08|105.28|107.05|105.25|2
1656440840000|2022-06-28 18:27:20|107.09|105.29|107.1|105.3|107.12|105.32|107.07|105.27|7
1656440850000|2022-06-28 18:27:30|107.11|105.31|107.1|105.3|107.13|105.33|107.03|105.23|19
1656440860000|2022-06-28 18:27:40|107.09|105.29|107.08|105.28|107.14|105.34|106.99|105.19|20
1656440870000|2022-06-28 18:27:50|107.09|105.29|106.99|105.19|107.12|105.32|106.98|105.18|16
1656440880000|2022-06-28 18:28:00|106.98|105.18|106.99|105.19|106.99|105.19|106.98|105.18|2
1656440890000|2022-06-28 18:28:10|107|105.2|107.04|105.24|107.04|105.24|107|105.2|9
1656440900000|2022-06-28 18:28:20|107.05|105.25|107.05|105.25|107.05|105.25|107.03|105.23|7
1656440910000|2022-06-28 18:28:30|107.07|105.27|107.08|105.28|107.09|105.29|107.07|105.27|4
1656440920000|2022-06-28 18:28:40|107.09|105.29|107.09|105.29|107.12|105.32|107.02|105.22|14
1656440930000|2022-06-28 18:28:50|107.1|105.3|107.08|105.28|107.13|105.33|107.08|105.28|6
1656440940000|2022-06-28 18:29:00|107.09|105.29|107.1|105.3|107.12|105.32|107.09|105.29|5
1656440950000|2022-06-28 18:29:10|107.11|105.31|107.08|105.28|107.11|105.31|107.08|105.28|6
1656440960000|2022-06-28 18:29:20|107.07|105.27|107.03|105.23|107.11|105.31|107.02|105.22|7
1656440970000|2022-06-28 18:29:30|107.01|105.21|107.05|105.25|107.05|105.25|107.01|105.21|8
1656440980000|2022-06-28 18:29:40|107.04|105.24|107.13|105.33|107.13|105.33|107.04|105.24|8
1656440990000|2022-06-28 18:29:50|107.14|105.34|107.13|105.33|107.14|105.34|107.13|105.33|4
1656441000000|2022-06-28 18:30:00|107.12|105.32|107.02|105.22|107.12|105.32|107.02|105.22|13
1656441010000|2022-06-28 18:30:10|107.03|105.23|107.06|105.26|107.06|105.26|107.01|105.21|12
1656441020000|2022-06-28 18:30:20|106.92|105.12|106.94|105.14|106.94|105.14|106.89|105.09|10
1656441030000|2022-06-28 18:30:30|106.93|105.13|106.99|105.19|107.02|105.22|106.93|105.13|11
1656441040000|2022-06-28 18:30:40|107|105.2|106.88|105.08|107|105.2|106.88|105.08|8
1656441050000|2022-06-28 18:30:50|106.86|105.06|106.9|105.1|106.9|105.1|106.85|105.05|7
1656441060000|2022-06-28 18:31:00|106.91|105.11|106.99|105.19|107.05|105.25|106.91|105.11|6
1656441070000|2022-06-28 18:31:10|106.98|105.18|106.96|105.16|106.98|105.18|106.94|105.14|12
1656441080000|2022-06-28 18:31:20|106.97|105.17|106.94|105.14|106.97|105.17|106.94|105.14|2
1656441090000|2022-06-28 18:31:30|106.9|105.1|106.9|105.1|106.91|105.11|106.89|105.09|4
1656441100000|2022-06-28 18:31:40|106.89|105.09|106.82|105.02|106.89|105.09|106.82|105.02|8
1656441110000|2022-06-28 18:31:50|106.8|105|106.79|104.99|106.8|105|106.69|104.89|13
1656441120000|2022-06-28 18:32:00|106.77|104.97|106.78|104.98|106.79|104.99|106.76|104.96|6
1656441130000|2022-06-28 18:32:10|106.77|104.97|106.72|104.92|106.78|104.98|106.71|104.91|7
1656441140000|2022-06-28 18:32:20|106.74|104.94|106.53|104.73|106.74|104.94|106.53|104.73|21
1656441150000|2022-06-28 18:32:30|106.52|104.72|105.5|103.7|106.52|104.72|105.5|103.7|36
1656441160000|2022-06-28 18:32:40|105.55|103.75|105.06|103.26|105.61|103.81|105.05|103.25|36
1656441170000|2022-06-28 18:32:50|105.16|103.36|105.39|103.59|105.41|103.61|105.11|103.31|28
1656441180000|2022-06-28 18:33:00|105.36|103.56|105.48|103.68|105.52|103.72|105.36|103.56|17
1656441190000|2022-06-28 18:33:10|105.47|103.67|105.5|103.7|105.56|103.76|105.47|103.67|19
1656441200000|2022-06-28 18:33:20|105.49|103.69|105.61|103.81|105.62|103.82|105.49|103.69|19
1656441210000|2022-06-28 18:33:30|105.62|103.82|105.74|103.94|105.78|103.98|105.59|103.79|27
1656441220000|2022-06-28 18:33:40|105.75|103.95|105.8|104|105.8|104|105.75|103.95|28
1656441230000|2022-06-28 18:33:50|105.77|103.97|105.77|103.97|105.8|104|105.75|103.95|10
1656441240000|2022-06-28 18:34:00|105.78|103.98|105.78|103.98|105.78|103.98|105.77|103.97|7
1656441250000|2022-06-28 18:34:10|105.77|103.97|105.65|103.85|105.77|103.97|105.64|103.84|11
1656441260000|2022-06-28 18:34:20|105.67|103.87|105.7|103.9|105.7|103.9|105.55|103.75|16
1656441270000|2022-06-28 18:34:30|105.71|103.91|105.34|103.54|105.71|103.91|105.32|103.52|15
1656441280000|2022-06-28 18:34:40|105.35|103.55|105.41|103.61|105.44|103.64|105.35|103.55|22
1656441290000|2022-06-28 18:34:50|105.42|103.62|105.42|103.62|105.45|103.65|105.41|103.61|6
1656441300000|2022-06-28 18:35:00|105.43|103.63|105.43|103.63|105.46|103.66|105.42|103.62|8
1656441310000|2022-06-28 18:35:10|105.44|103.64|105.54|103.74|105.56|103.76|105.44|103.64|6
1656441320000|2022-06-28 18:35:20|105.53|103.73|105.52|103.72|105.56|103.76|105.52|103.72|7
1656441330000|2022-06-28 18:35:30|105.51|103.71|105.5|103.7|105.55|103.75|105.5|103.7|13
1656441340000|2022-06-28 18:35:40|105.51|103.71|105.56|103.76|105.56|103.76|105.51|103.71|12
1656441350000|2022-06-28 18:35:50|105.57|103.77|105.71|103.91|105.71|103.91|105.56|103.76|19
1656441360000|2022-06-28 18:36:00|105.73|103.93|105.7|103.9|105.74|103.94|105.51|103.71|18
1656441370000|2022-06-28 18:36:10|105.72|103.92|105.72|103.92|105.73|103.93|105.71|103.91|5
1656441380000|2022-06-28 18:36:20|105.73|103.93|105.91|104.11|105.92|104.12|105.72|103.92|13
1656441390000|2022-06-28 18:36:30|105.89|104.09|105.86|104.06|105.89|104.09|105.85|104.05|9
1656441400000|2022-06-28 18:36:40|105.88|104.08|105.91|104.11|105.93|104.13|105.88|104.08|15
1656441410000|2022-06-28 18:36:50|105.9|104.1|105.92|104.12|105.94|104.14|105.89|104.09|13
1656441420000|2022-06-28 18:37:00|105.93|104.13|105.93|104.13|105.93|104.13|105.9|104.1|6
1656441430000|2022-06-28 18:37:10|105.94|104.14|105.97|104.17|105.98|104.18|105.93|104.13|6
1656441440000|2022-06-28 18:37:20|105.98|104.18|105.99|104.19|106.03|104.23|105.97|104.17|12
1656441450000|2022-06-28 18:37:30|106|104.2|106|104.2|106|104.2|106|104.2|1
1656441460000|2022-06-28 18:37:40|105.98|104.18|105.99|104.19|106.01|104.21|105.98|104.18|10
1656441470000|2022-06-28 18:37:50|106|104.2|105.94|104.14|106.01|104.21|105.93|104.13|13
1656441480000|2022-06-28 18:38:00|105.93|104.13|105.93|104.13|105.97|104.17|105.93|104.13|15
1656441490000|2022-06-28 18:38:10|105.92|104.12|105.83|104.03|105.95|104.15|105.83|104.03|7
1656441500000|2022-06-28 18:38:20|105.84|104.04|105.86|104.06|105.89|104.09|105.81|104.01|13
1656441510000|2022-06-28 18:38:30|105.88|104.08|105.9|104.1|105.91|104.11|105.87|104.07|16
1656441520000|2022-06-28 18:38:40|105.89|104.09|105.97|104.17|105.98|104.18|105.89|104.09|17
1656441530000|2022-06-28 18:38:50|105.98|104.18|105.98|104.18|105.98|104.18|105.96|104.16|13
1656441540000|2022-06-28 18:39:00|105.97|104.17|105.97|104.17|105.98|104.18|105.97|104.17|5
1656441550000|2022-06-28 18:39:10|105.98|104.18|106.02|104.22|106.07|104.27|105.98|104.18|21
1656441560000|2022-06-28 18:39:20|106.01|104.21|106.03|104.23|106.04|104.24|106.01|104.21|6
1656441570000|2022-06-28 18:39:30|106.04|104.24|106.04|104.24|106.1|104.3|106.01|104.21|14
1656441580000|2022-06-28 18:39:40|106.02|104.22|105.99|104.19|106.05|104.25|105.95|104.15|16
1656441590000|2022-06-28 18:39:50|106.02|104.22|106.08|104.28|106.08|104.28|106.02|104.22|7
1656441600000|2022-06-28 18:40:00|106.05|104.25|106.08|104.28|106.08|104.28|106.04|104.24|7
1656441610000|2022-06-28 18:40:10|106.09|104.29|106.09|104.29|106.21|104.41|106.09|104.29|17
1656441620000|2022-06-28 18:40:20|106.1|104.3|106.07|104.27|106.1|104.3|106.04|104.24|5
1656441630000|2022-06-28 18:40:30|106.06|104.26|106.03|104.23|106.08|104.28|106.02|104.22|9
1656441640000|2022-06-28 18:40:40|106.02|104.22|105.95|104.15|106.03|104.23|105.95|104.15|10
1656441650000|2022-06-28 18:40:50|105.96|104.16|106.03|104.23|106.08|104.28|105.96|104.16|13
1656441660000|2022-06-28 18:41:00|106.02|104.22|106.06|104.26|106.07|104.27|106.02|104.22|7
1656441670000|2022-06-28 18:41:10|106.05|104.25|105.96|104.16|106.05|104.25|105.96|104.16|11
1656441680000|2022-06-28 18:41:20|105.97|104.17|105.96|104.16|105.97|104.17|105.96|104.16|2
1656441690000|2022-06-28 18:41:30|105.98|104.18|106.04|104.24|106.05|104.25|105.98|104.18|11
1656441700000|2022-06-28 18:41:40|106.05|104.25|106.07|104.27|106.09|104.29|106.05|104.25|11
1656441710000|2022-06-28 18:41:50|106.08|104.28|106.37|104.57|106.37|104.57|106.08|104.28|15
1656441720000|2022-06-28 18:42:00|106.39|104.59|106.48|104.68|106.54|104.74|106.39|104.59|14
1656441730000|2022-06-28 18:42:10|106.46|104.66|106.57|104.77|106.59|104.79|106.46|104.66|19
1656441740000|2022-06-28 18:42:20|106.58|104.78|106.69|104.89|106.69|104.89|106.58|104.78|7
1656441750000|2022-06-28 18:42:30|106.67|104.87|106.71|104.91|106.71|104.91|106.65|104.85|9
1656441760000|2022-06-28 18:42:40|106.72|104.92|106.8|105|106.8|105|106.72|104.92|9
1656441770000|2022-06-28 18:42:50|106.81|105.01|106.78|104.98|106.81|105.01|106.78|104.98|4
1656441780000|2022-06-28 18:43:00|106.79|104.99|106.82|105.02|106.83|105.03|106.79|104.99|13
1656441790000|2022-06-28 18:43:10|106.79|104.99|106.82|105.02|106.87|105.07|106.79|104.99|16
1656441800000|2022-06-28 18:43:20|106.83|105.03|106.89|105.09|106.92|105.12|106.82|105.02|11
1656441810000|2022-06-28 18:43:30|106.88|105.08|106.9|105.1|106.91|105.11|106.88|105.08|7
1656441820000|2022-06-28 18:43:40|106.88|105.08|106.86|105.06|106.88|105.08|106.86|105.06|5
1656441830000|2022-06-28 18:43:50|106.85|105.05|106.83|105.03|106.85|105.05|106.8|105|6
1656441840000|2022-06-28 18:44:00|106.84|105.04|106.9|105.1|106.92|105.12|106.84|105.04|9
1656441850000|2022-06-28 18:44:10|106.91|105.11|106.92|105.12|106.92|105.12|106.91|105.11|4
1656441860000|2022-06-28 18:44:20|106.93|105.13|106.96|105.16|106.96|105.16|106.93|105.13|3
1656441870000|2022-06-28 18:44:30|106.97|105.17|107|105.2|107.01|105.21|106.97|105.17|6
1656441880000|2022-06-28 18:44:40|107.04|105.24|106.99|105.19|107.05|105.25|106.98|105.18|10
1656441890000|2022-06-28 18:44:50|107|105.2|106.95|105.15|107.02|105.22|106.95|105.15|18
1656441900000|2022-06-28 18:45:00|106.96|105.16|106.93|105.13|106.96|105.16|106.91|105.11|15
1656441910000|2022-06-28 18:45:10|106.94|105.14|106.95|105.15|106.96|105.16|106.93|105.13|14
1656441920000|2022-06-28 18:45:20|106.94|105.14|106.94|105.14|106.95|105.15|106.93|105.13|7
1656441930000|2022-06-28 18:45:30|106.93|105.13|106.84|105.04|106.93|105.13|106.84|105.04|9
1656441940000|2022-06-28 18:45:40|106.85|105.05|106.89|105.09|106.9|105.1|106.83|105.03|13
1656441950000|2022-06-28 18:45:50|106.9|105.1|106.95|105.15|106.96|105.16|106.9|105.1|13
1656441960000|2022-06-28 18:46:00|106.94|105.14|106.95|105.15|106.95|105.15|106.93|105.13|3
1656441970000|2022-06-28 18:46:10|106.97|105.17|107.01|105.21|107.02|105.22|106.97|105.17|5
1656441980000|2022-06-28 18:46:20|107|105.2|107.01|105.21|107.01|105.21|107|105.2|6
1656441990000|2022-06-28 18:46:30|107|105.2|107.02|105.22|107.02|105.22|107|105.2|8
1656442000000|2022-06-28 18:46:40|107|105.2|107.12|105.32|107.13|105.33|107|105.2|7
1656442020000|2022-06-28 18:47:00|107.14|105.34|107.16|105.36|107.17|105.37|107.13|105.33|17
1656442030000|2022-06-28 18:47:10|107.15|105.35|107.08|105.28|107.16|105.36|107.08|105.28|7
1656442040000|2022-06-28 18:47:20|107.09|105.29|107.02|105.22|107.09|105.29|106.99|105.19|10
1656442050000|2022-06-28 18:47:30|106.99|105.19|106.99|105.19|107.08|105.28|106.99|105.19|21
1656442060000|2022-06-28 18:47:40|106.98|105.18|106.98|105.18|106.98|105.18|106.95|105.15|6
1656442070000|2022-06-28 18:47:50|106.96|105.16|106.94|105.14|106.96|105.16|106.93|105.13|5
1656442080000|2022-06-28 18:48:00|106.93|105.13|106.87|105.07|106.93|105.13|106.87|105.07|9
1656442090000|2022-06-28 18:48:10|106.88|105.08|107.01|105.21|107.04|105.24|106.88|105.08|14
1656442100000|2022-06-28 18:48:20|107|105.2|106.98|105.18|107.01|105.21|106.94|105.14|14
1656442110000|2022-06-28 18:48:30|106.96|105.16|106.9|105.1|106.97|105.17|106.86|105.06|12
1656442120000|2022-06-28 18:48:40|106.91|105.11|106.95|105.15|106.97|105.17|106.91|105.11|14
1656442130000|2022-06-28 18:48:50|106.98|105.18|107.01|105.21|107.02|105.22|106.97|105.17|11
1656442140000|2022-06-28 18:49:00|107.02|105.22|107.09|105.29|107.12|105.32|107.01|105.21|14
1656442150000|2022-06-28 18:49:10|107.08|105.28|107.09|105.29|107.1|105.3|107.02|105.22|10
1656442160000|2022-06-28 18:49:20|107.1|105.3|107.23|105.43|107.23|105.43|107.1|105.3|10
1656442170000|2022-06-28 18:49:30|107.22|105.42|107.08|105.28|107.22|105.42|107.08|105.28|11
1656442180000|2022-06-28 18:49:40|107.1|105.3|107.07|105.27|107.11|105.31|107.05|105.25|14
1656442190000|2022-06-28 18:49:50|107.11|105.31|107.11|105.31|107.13|105.33|107.11|105.31|7
1656442200000|2022-06-28 18:50:00|107.12|105.32|107.08|105.28|107.12|105.32|107.07|105.27|16
1656442210000|2022-06-28 18:50:10|107.07|105.27|107.07|105.27|107.1|105.3|107.07|105.27|17
1656442220000|2022-06-28 18:50:20|107.08|105.28|107.08|105.28|107.1|105.3|107.08|105.28|4
1656442230000|2022-06-28 18:50:30|107.09|105.29|107.07|105.27|107.1|105.3|107.07|105.27|5
1656442240000|2022-06-28 18:50:40|107.06|105.26|106.99|105.19|107.07|105.27|106.99|105.19|14
1656442250000|2022-06-28 18:50:50|106.98|105.18|107|105.2|107|105.2|106.98|105.18|7
1656442260000|2022-06-28 18:51:00|107.01|105.21|107|105.2|107.01|105.21|106.99|105.19|8
1656442270000|2022-06-28 18:51:10|107.01|105.21|107.02|105.22|107.02|105.22|106.99|105.19|6
1656442280000|2022-06-28 18:51:20|107.04|105.24|107.06|105.26|107.07|105.27|107.04|105.24|8
1656442290000|2022-06-28 18:51:30|107.04|105.24|107.03|105.23|107.04|105.24|107.01|105.21|11
1656442300000|2022-06-28 18:51:40|107.02|105.22|107.03|105.23|107.04|105.24|107.02|105.22|8
1656442310000|2022-06-28 18:51:50|107.02|105.22|107.02|105.22|107.03|105.23|107.02|105.22|3
1656442320000|2022-06-28 18:52:00|107.01|105.21|107|105.2|107.01|105.21|107|105.2|4
1656442330000|2022-06-28 18:52:10|107.01|105.21|107.01|105.21|107.01|105.21|107|105.2|3
1656442340000|2022-06-28 18:52:20|107|105.2|106.99|105.19|107.01|105.21|106.99|105.19|6
1656442350000|2022-06-28 18:52:30|107|105.2|106.99|105.19|107|105.2|106.99|105.19|6
1656442360000|2022-06-28 18:52:40|107|105.2|107.04|105.24|107.04|105.24|107|105.2|5
1656442370000|2022-06-28 18:52:50|107.03|105.23|107.01|105.21|107.05|105.25|107.01|105.21|8
1656442380000|2022-06-28 18:53:00|107.03|105.23|107.02|105.22|107.03|105.23|107.01|105.21|6
1656442390000|2022-06-28 18:53:10|107.03|105.23|106.98|105.18|107.03|105.23|106.98|105.18|6
1656442400000|2022-06-28 18:53:20|106.97|105.17|106.98|105.18|106.98|105.18|106.96|105.16|4
1656442410000|2022-06-28 18:53:30|106.97|105.17|106.96|105.16|106.99|105.19|106.96|105.16|13
1656442420000|2022-06-28 18:53:40|106.95|105.15|106.94|105.14|106.96|105.16|106.92|105.12|12
1656442430000|2022-06-28 18:53:50|106.95|105.15|107.11|105.31|107.11|105.31|106.93|105.13|17
1656442440000|2022-06-28 18:54:00|107.1|105.3|107.1|105.3|107.11|105.31|107.08|105.28|12
1656442450000|2022-06-28 18:54:10|107.08|105.28|107.04|105.24|107.08|105.28|107.02|105.22|12
1656442460000|2022-06-28 18:54:20|107.05|105.25|107.05|105.25|107.06|105.26|107.03|105.23|9
1656442470000|2022-06-28 18:54:30|107.03|105.23|107.05|105.25|107.06|105.26|107.02|105.22|15
1656442480000|2022-06-28 18:54:40|107.03|105.23|107.03|105.23|107.05|105.25|107.02|105.22|13
1656442490000|2022-06-28 18:54:50|107.02|105.22|107.05|105.25|107.05|105.25|107.02|105.22|5
1656442500000|2022-06-28 18:55:00|107.02|105.22|107.06|105.26|107.1|105.3|107.02|105.22|12
1656442510000|2022-06-28 18:55:10|107.07|105.27|107.04|105.24|107.07|105.27|107.03|105.23|8
1656442520000|2022-06-28 18:55:20|107.03|105.23|107.06|105.26|107.06|105.26|107.03|105.23|11
1656442530000|2022-06-28 18:55:30|107.05|105.25|107.01|105.21|107.06|105.26|107.01|105.21|9
1656442540000|2022-06-28 18:55:40|107|105.2|106.98|105.18|107.03|105.23|106.98|105.18|10
1656442550000|2022-06-28 18:55:50|106.97|105.17|106.97|105.17|106.98|105.18|106.94|105.14|4
1656442560000|2022-06-28 18:56:00|106.96|105.16|106.98|105.18|106.99|105.19|106.96|105.16|11
1656442570000|2022-06-28 18:56:10|106.97|105.17|106.94|105.14|106.99|105.19|106.94|105.14|10
1656442580000|2022-06-28 18:56:20|106.93|105.13|106.95|105.15|106.95|105.15|106.91|105.11|10
1656442590000|2022-06-28 18:56:30|106.97|105.17|106.93|105.13|106.97|105.17|106.93|105.13|11
1656442600000|2022-06-28 18:56:40|106.96|105.16|106.97|105.17|106.97|105.17|106.93|105.13|8
1656442610000|2022-06-28 18:56:50|106.99|105.19|106.98|105.18|107|105.2|106.95|105.15|14
1656442620000|2022-06-28 18:57:00|106.95|105.15|107.02|105.22|107.02|105.22|106.95|105.15|10
1656442630000|2022-06-28 18:57:10|107.03|105.23|107.02|105.22|107.03|105.23|107|105.2|5
1656442640000|2022-06-28 18:57:20|107.01|105.21|106.95|105.15|107.01|105.21|106.94|105.14|13
1656442650000|2022-06-28 18:57:30|106.94|105.14|106.92|105.12|106.95|105.15|106.92|105.12|10
1656442660000|2022-06-28 18:57:40|106.91|105.11|106.91|105.11|106.92|105.12|106.91|105.11|11
1656442670000|2022-06-28 18:57:50|106.92|105.12|106.91|105.11|106.93|105.13|106.91|105.11|5
1656442680000|2022-06-28 18:58:00|106.92|105.12|106.91|105.11|106.94|105.14|106.91|105.11|11
1656442690000|2022-06-28 18:58:10|106.92|105.12|106.92|105.12|106.93|105.13|106.91|105.11|9
1656442700000|2022-06-28 18:58:20|106.93|105.13|106.92|105.12|106.95|105.15|106.92|105.12|8
1656442710000|2022-06-28 18:58:30|106.93|105.13|107.03|105.23|107.03|105.23|106.93|105.13|6
1656442720000|2022-06-28 18:58:40|107.01|105.21|106.98|105.18|107.03|105.23|106.98|105.18|13
1656442730000|2022-06-28 18:58:50|107|105.2|106.96|105.16|107.01|105.21|106.96|105.16|9
1656442740000|2022-06-28 18:59:00|106.97|105.17|107|105.2|107.01|105.21|106.97|105.17|6
1656442750000|2022-06-28 18:59:10|106.99|105.19|106.98|105.18|106.99|105.19|106.96|105.16|8
1656442760000|2022-06-28 18:59:20|106.99|105.19|106.96|105.16|106.99|105.19|106.94|105.14|7
1656442770000|2022-06-28 18:59:30|106.98|105.18|106.94|105.14|106.98|105.18|106.93|105.13|6
1656442780000|2022-06-28 18:59:40|106.93|105.13|106.92|105.12|106.93|105.13|106.91|105.11|4
1656442790000|2022-06-28 18:59:50|106.91|105.11|106.92|105.12|106.93|105.13|106.91|105.11|3
1656442800000|2022-06-28 19:00:00|106.93|105.13|106.89|105.09|106.93|105.13|106.87|105.07|9
1656442810000|2022-06-28 19:00:10|106.91|105.11|106.89|105.09|106.91|105.11|106.88|105.08|12
1656442820000|2022-06-28 19:00:20|106.91|105.11|106.92|105.12|106.92|105.12|106.9|105.1|3
1656442830000|2022-06-28 19:00:30|106.94|105.14|106.99|105.19|106.99|105.19|106.94|105.14|5
1656442840000|2022-06-28 19:00:40|107|105.2|107|105.2|107.04|105.24|107|105.2|9
1656442860000|2022-06-28 19:01:00|106.99|105.19|106.92|105.12|107|105.2|106.92|105.12|9
1656442870000|2022-06-28 19:01:10|106.93|105.13|106.93|105.13|106.97|105.17|106.92|105.12|10
1656442880000|2022-06-28 19:01:20|106.94|105.14|106.91|105.11|106.94|105.14|106.91|105.11|8
1656442890000|2022-06-28 19:01:30|106.9|105.1|106.9|105.1|106.91|105.11|106.9|105.1|5
1656442900000|2022-06-28 19:01:40|106.91|105.11|106.96|105.16|106.97|105.17|106.9|105.1|11
1656442910000|2022-06-28 19:01:50|106.97|105.17|106.92|105.12|106.97|105.17|106.92|105.12|18
1656442920000|2022-06-28 19:02:00|106.93|105.13|106.9|105.1|106.94|105.14|106.9|105.1|9
1656442930000|2022-06-28 19:02:10|106.89|105.09|106.9|105.1|106.91|105.11|106.89|105.09|4
1656442940000|2022-06-28 19:02:20|106.89|105.09|106.95|105.15|106.95|105.15|106.89|105.09|5
1656442950000|2022-06-28 19:02:30|106.94|105.14|106.93|105.13|106.94|105.14|106.93|105.13|4
1656442960000|2022-06-28 19:02:40|106.95|105.15|106.94|105.14|106.95|105.15|106.93|105.13|4
1656442980000|2022-06-28 19:03:00|106.91|105.11|106.9|105.1|106.91|105.11|106.89|105.09|3
1656442990000|2022-06-28 19:03:10|106.89|105.09|106.87|105.07|106.89|105.09|106.87|105.07|4
1656443000000|2022-06-28 19:03:20|106.86|105.06|106.86|105.06|106.86|105.06|106.86|105.06|1
1656443010000|2022-06-28 19:03:30|106.82|105.02|106.58|104.78|106.84|105.04|106.58|104.78|14
1656443020000|2022-06-28 19:03:40|106.59|104.79|106.51|104.71|106.59|104.79|106.5|104.7|13
1656443030000|2022-06-28 19:03:50|106.5|104.7|106.52|104.72|106.54|104.74|106.5|104.7|4
1656443040000|2022-06-28 19:04:00|106.55|104.75|106.65|104.85|106.65|104.85|106.53|104.73|11
1656443050000|2022-06-28 19:04:10|106.64|104.84|106.63|104.83|106.64|104.84|106.63|104.83|2
1656443060000|2022-06-28 19:04:20|106.61|104.81|106.57|104.77|106.61|104.81|106.56|104.76|7
1656443070000|2022-06-28 19:04:30|106.58|104.78|106.6|104.8|106.6|104.8|106.58|104.78|5
1656443080000|2022-06-28 19:04:40|106.61|104.81|106.6|104.8|106.61|104.81|106.59|104.79|4
1656443090000|2022-06-28 19:04:50|106.61|104.81|106.75|104.95|106.75|104.95|106.61|104.81|9
1656443110000|2022-06-28 19:05:10|106.76|104.96|106.76|104.96|106.76|104.96|106.76|104.96|1
1656443120000|2022-06-28 19:05:20|106.79|104.99|106.84|105.04|106.84|105.04|106.79|104.99|3
1656443130000|2022-06-28 19:05:30|106.86|105.06|106.88|105.08|106.89|105.09|106.86|105.06|5
1656443140000|2022-06-28 19:05:40|106.92|105.12|106.92|105.12|106.95|105.15|106.92|105.12|6
1656443150000|2022-06-28 19:05:50|106.86|105.06|106.68|104.88|106.86|105.06|106.65|104.85|13
1656443160000|2022-06-28 19:06:00|106.7|104.9|106.67|104.87|106.7|104.9|106.67|104.87|5
1656443170000|2022-06-28 19:06:10|106.66|104.86|106.59|104.79|106.66|104.86|106.59|104.79|10
1656443180000|2022-06-28 19:06:20|106.6|104.8|106.66|104.86|106.67|104.87|106.6|104.8|6
1656443190000|2022-06-28 19:06:30|106.68|104.88|106.72|104.92|106.72|104.92|106.68|104.88|10
1656443200000|2022-06-28 19:06:40|106.68|104.88|106.71|104.91|106.73|104.93|106.68|104.88|20
1656443210000|2022-06-28 19:06:50|106.7|104.9|106.73|104.93|106.77|104.97|106.7|104.9|17
1656443220000|2022-06-28 19:07:00|106.72|104.92|106.71|104.91|106.73|104.93|106.71|104.91|12
1656443230000|2022-06-28 19:07:10|106.7|104.9|106.71|104.91|106.71|104.91|106.68|104.88|8
1656443240000|2022-06-28 19:07:20|106.72|104.92|106.72|104.92|106.72|104.92|106.72|104.92|1
1656443250000|2022-06-28 19:07:30|106.73|104.93|106.69|104.89|106.73|104.93|106.69|104.89|3
1656443260000|2022-06-28 19:07:40|106.68|104.88|106.68|104.88|106.7|104.9|106.67|104.87|11
1656443270000|2022-06-28 19:07:50|106.67|104.87|106.66|104.86|106.68|104.88|106.66|104.86|9
1656443280000|2022-06-28 19:08:00|106.68|104.88|106.62|104.82|106.68|104.88|106.62|104.82|11
1656443290000|2022-06-28 19:08:10|106.63|104.83|106.65|104.85|106.68|104.88|106.62|104.82|11
1656443300000|2022-06-28 19:08:20|106.66|104.86|106.65|104.85|106.66|104.86|106.65|104.85|4
1656443310000|2022-06-28 19:08:30|106.64|104.84|106.64|104.84|106.64|104.84|106.64|104.84|1
1656443320000|2022-06-28 19:08:40|106.65|104.85|106.63|104.83|106.65|104.85|106.61|104.81|8
1656443330000|2022-06-28 19:08:50|106.64|104.84|106.63|104.83|106.64|104.84|106.63|104.83|6
1656443340000|2022-06-28 19:09:00|106.64|104.84|106.64|104.84|106.65|104.85|106.63|104.83|9
1656443350000|2022-06-28 19:09:10|106.65|104.85|106.64|104.84|106.65|104.85|106.63|104.83|10
1656443360000|2022-06-28 19:09:20|106.63|104.83|106.63|104.83|106.64|104.84|106.63|104.83|7
1656443370000|2022-06-28 19:09:30|106.64|104.84|106.62|104.82|106.64|104.84|106.61|104.81|5
1656443400000|2022-06-28 19:10:00|106.65|104.85|106.65|104.85|106.65|104.85|106.65|104.85|1
1656443410000|2022-06-28 19:10:10|106.69|104.89|106.73|104.93|106.73|104.93|106.69|104.89|12
1656443420000|2022-06-28 19:10:20|106.74|104.94|106.74|104.94|106.75|104.95|106.72|104.92|8
1656443430000|2022-06-28 19:10:30|106.75|104.95|106.7|104.9|106.75|104.95|106.67|104.87|11
1656443440000|2022-06-28 19:10:40|106.69|104.89|106.68|104.88|106.71|104.91|106.68|104.88|9
1656443450000|2022-06-28 19:10:50|106.69|104.89|106.7|104.9|106.71|104.91|106.67|104.87|9
1656443460000|2022-06-28 19:11:00|106.71|104.91|106.72|104.92|106.72|104.92|106.71|104.91|2
1656443470000|2022-06-28 19:11:10|106.7|104.9|106.71|104.91|106.71|104.91|106.7|104.9|2
1656443480000|2022-06-28 19:11:20|106.72|104.92|106.72|104.92|106.72|104.92|106.71|104.91|3
1656443490000|2022-06-28 19:11:30|106.71|104.91|106.6|104.8|106.72|104.92|106.6|104.8|13
1656443500000|2022-06-28 19:11:40|106.59|104.79|106.57|104.77|106.59|104.79|106.57|104.77|9
1656443510000|2022-06-28 19:11:50|106.56|104.76|106.53|104.73|106.56|104.76|106.51|104.71|9
1656443520000|2022-06-28 19:12:00|106.52|104.72|106.52|104.72|106.52|104.72|106.51|104.71|3
1656443530000|2022-06-28 19:12:10|106.51|104.71|106.4|104.6|106.52|104.72|106.39|104.59|18
1656443540000|2022-06-28 19:12:20|106.41|104.61|106.43|104.63|106.45|104.65|106.38|104.58|21
1656443550000|2022-06-28 19:12:30|106.44|104.64|106.4|104.6|106.44|104.64|106.4|104.6|11
1656443560000|2022-06-28 19:12:40|106.41|104.61|106.4|104.6|106.42|104.62|106.4|104.6|5
1656443570000|2022-06-28 19:12:50|106.39|104.59|106.45|104.65|106.46|104.66|106.39|104.59|6
1656443580000|2022-06-28 19:13:00|106.46|104.66|106.48|104.68|106.48|104.68|106.45|104.65|5
1656443590000|2022-06-28 19:13:10|106.47|104.67|106.42|104.62|106.47|104.67|106.42|104.62|6
1656443600000|2022-06-28 19:13:20|106.43|104.63|106.43|104.63|106.44|104.64|106.43|104.63|5
1656443610000|2022-06-28 19:13:30|106.44|104.64|106.44|104.64|106.44|104.64|106.42|104.62|4
1656443620000|2022-06-28 19:13:40|106.42|104.62|106.43|104.63|106.43|104.63|106.42|104.62|2
1656443630000|2022-06-28 19:13:50|106.4|104.6|106.4|104.6|106.4|104.6|106.4|104.6|1
1656443640000|2022-06-28 19:14:00|106.39|104.59|106.32|104.52|106.43|104.63|106.31|104.51|14
1656443650000|2022-06-28 19:14:10|106.33|104.53|106.31|104.51|106.33|104.53|106.27|104.47|12
1656443660000|2022-06-28 19:14:20|106.29|104.49|106.27|104.47|106.3|104.5|106.26|104.46|11
1656443670000|2022-06-28 19:14:30|106.26|104.46|106.21|104.41|106.29|104.49|106.21|104.41|10
1656443680000|2022-06-28 19:14:40|106.2|104.4|106.23|104.43|106.25|104.45|106.2|104.4|12
1656443690000|2022-06-28 19:14:50|106.22|104.42|106.3|104.5|106.32|104.52|106.22|104.42|18
1656443700000|2022-06-28 19:15:00|106.32|104.52|106.27|104.47|106.32|104.52|106.27|104.47|16
1656443710000|2022-06-28 19:15:10|106.28|104.48|106.26|104.46|106.29|104.49|106.26|104.46|10
1656443720000|2022-06-28 19:15:20|106.27|104.47|106.25|104.45|106.28|104.48|106.25|104.45|9
1656443730000|2022-06-28 19:15:30|106.24|104.44|106.29|104.49|106.3|104.5|106.24|104.44|5
1656443740000|2022-06-28 19:15:40|106.28|104.48|106.29|104.49|106.29|104.49|106.28|104.48|2
1656443750000|2022-06-28 19:15:50|106.28|104.48|106.28|104.48|106.29|104.49|106.27|104.47|5
1656443760000|2022-06-28 19:16:00|106.3|104.5|106.29|104.49|106.31|104.51|106.28|104.48|6
1656443770000|2022-06-28 19:16:10|106.28|104.48|106.33|104.53|106.35|104.55|106.28|104.48|16
1656443780000|2022-06-28 19:16:20|106.34|104.54|106.21|104.41|106.34|104.54|106.21|104.41|13
1656443790000|2022-06-28 19:16:30|106.2|104.4|106.24|104.44|106.24|104.44|106.19|104.39|8
1656443800000|2022-06-28 19:16:40|106.23|104.43|106.21|104.41|106.24|104.44|106.21|104.41|7
1656443810000|2022-06-28 19:16:50|106.19|104.39|106.11|104.31|106.19|104.39|106.06|104.26|14
1656443820000|2022-06-28 19:17:00|106.12|104.32|106.21|104.41|106.21|104.41|106.07|104.27|18
1656443830000|2022-06-28 19:17:10|106.23|104.43|106.26|104.46|106.26|104.46|106.22|104.42|16
1656443840000|2022-06-28 19:17:20|106.24|104.44|106.25|104.45|106.26|104.46|106.23|104.43|10
1656443850000|2022-06-28 19:17:30|106.24|104.44|106.27|104.47|106.27|104.47|106.24|104.44|9
1656443860000|2022-06-28 19:17:40|106.28|104.48|106.3|104.5|106.31|104.51|106.27|104.47|11
1656443870000|2022-06-28 19:17:50|106.29|104.49|106.3|104.5|106.31|104.51|106.29|104.49|7
1656443880000|2022-06-28 19:18:00|106.29|104.49|106.3|104.5|106.3|104.5|106.29|104.49|4
1656443890000|2022-06-28 19:18:10|106.29|104.49|106.11|104.31|106.3|104.5|106.11|104.31|12
1656443900000|2022-06-28 19:18:20|106.09|104.29|106.01|104.21|106.1|104.3|106|104.2|9
1656443910000|2022-06-28 19:18:30|106|104.2|105.99|104.19|106|104.2|105.97|104.17|5
1656443920000|2022-06-28 19:18:40|105.98|104.18|106|104.2|106.01|104.21|105.96|104.16|14
1656443930000|2022-06-28 19:18:50|106.03|104.23|106.02|104.22|106.03|104.23|105.99|104.19|11
1656443940000|2022-06-28 19:19:00|106.01|104.21|106|104.2|106.02|104.22|105.98|104.18|9
1656443950000|2022-06-28 19:19:10|106.01|104.21|106.04|104.24|106.04|104.24|106.01|104.21|4
1656443960000|2022-06-28 19:19:20|106.06|104.26|106.06|104.26|106.06|104.26|106.05|104.25|3
1656443970000|2022-06-28 19:19:30|106.05|104.25|106.09|104.29|106.12|104.32|106.05|104.25|5
1656443980000|2022-06-28 19:19:40|106.1|104.3|106.1|104.3|106.11|104.31|106.08|104.28|6
1656443990000|2022-06-28 19:19:50|106.12|104.32|106.09|104.29|106.12|104.32|106.07|104.27|11
1656444000000|2022-06-28 19:20:00|106.08|104.28|106.03|104.23|106.11|104.31|106.03|104.23|11
1656444010000|2022-06-28 19:20:10|106|104.2|105.9|104.1|106|104.2|105.9|104.1|9
1656444020000|2022-06-28 19:20:20|105.89|104.09|105.88|104.08|105.89|104.09|105.88|104.08|2
1656444030000|2022-06-28 19:20:30|105.89|104.09|105.85|104.05|105.89|104.09|105.83|104.03|7
1656444040000|2022-06-28 19:20:40|105.86|104.06|105.85|104.05|105.86|104.06|105.84|104.04|6
1656444050000|2022-06-28 19:20:50|105.84|104.04|105.85|104.05|105.85|104.05|105.84|104.04|2
1656444060000|2022-06-28 19:21:00|105.84|104.04|105.85|104.05|105.85|104.05|105.84|104.04|2
1656444070000|2022-06-28 19:21:10|105.87|104.07|105.88|104.08|105.89|104.09|105.85|104.05|11
1656444080000|2022-06-28 19:21:20|105.87|104.07|105.86|104.06|105.87|104.07|105.85|104.05|4
1656444090000|2022-06-28 19:21:30|105.87|104.07|105.89|104.09|105.9|104.1|105.87|104.07|5
1656444100000|2022-06-28 19:21:40|105.9|104.1|105.88|104.08|105.9|104.1|105.87|104.07|4
1656444110000|2022-06-28 19:21:50|105.94|104.14|105.91|104.11|105.94|104.14|105.9|104.1|5
1656444120000|2022-06-28 19:22:00|105.93|104.13|105.9|104.1|105.93|104.13|105.88|104.08|5
1656444130000|2022-06-28 19:22:10|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656444140000|2022-06-28 19:22:20|105.89|104.09|105.87|104.07|105.89|104.09|105.87|104.07|3
1656444150000|2022-06-28 19:22:30|105.86|104.06|105.88|104.08|105.89|104.09|105.86|104.06|5
1656444160000|2022-06-28 19:22:40|105.89|104.09|105.88|104.08|105.89|104.09|105.88|104.08|4
1656444170000|2022-06-28 19:22:50|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656444180000|2022-06-28 19:23:00|105.89|104.09|105.93|104.13|105.96|104.16|105.89|104.09|5
1656444190000|2022-06-28 19:23:10|105.92|104.12|105.98|104.18|105.98|104.18|105.91|104.11|6
1656444210000|2022-06-28 19:23:30|105.97|104.17|106|104.2|106.03|104.23|105.97|104.17|8
1656444220000|2022-06-28 19:23:40|106.05|104.25|106.02|104.22|106.05|104.25|106.02|104.22|6
1656444230000|2022-06-28 19:23:50|106.01|104.21|106|104.2|106.01|104.21|106|104.2|2
1656444240000|2022-06-28 19:24:00|105.99|104.19|105.99|104.19|105.99|104.19|105.99|104.19|1
1656444250000|2022-06-28 19:24:10|106|104.2|106|104.2|106|104.2|106|104.2|1
1656444260000|2022-06-28 19:24:20|106.01|104.21|106.01|104.21|106.01|104.21|106.01|104.21|1
1656444270000|2022-06-28 19:24:30|106|104.2|106.07|104.27|106.07|104.27|106|104.2|4
1656444280000|2022-06-28 19:24:40|106.06|104.26|106.06|104.26|106.06|104.26|106.06|104.26|1
1656444290000|2022-06-28 19:24:50|106.05|104.25|106.02|104.22|106.05|104.25|105.99|104.19|7
1656444300000|2022-06-28 19:25:00|106.03|104.23|105.98|104.18|106.04|104.24|105.98|104.18|9
1656444310000|2022-06-28 19:25:10|105.97|104.17|105.89|104.09|105.97|104.17|105.89|104.09|8
1656444320000|2022-06-28 19:25:20|105.91|104.11|105.92|104.12|105.92|104.12|105.91|104.11|2
1656444330000|2022-06-28 19:25:30|105.93|104.13|105.94|104.14|105.94|104.14|105.93|104.13|2
1656444340000|2022-06-28 19:25:40|105.93|104.13|105.95|104.15|105.97|104.17|105.93|104.13|6
1656444350000|2022-06-28 19:25:50|105.96|104.16|106.05|104.25|106.06|104.26|105.96|104.16|15
1656444360000|2022-06-28 19:26:00|106.04|104.24|106.01|104.21|106.04|104.24|106|104.2|8
1656444370000|2022-06-28 19:26:10|106|104.2|106.06|104.26|106.06|104.26|105.98|104.18|14
1656444380000|2022-06-28 19:26:20|106.07|104.27|106.29|104.49|106.29|104.49|106.07|104.27|12
1656444390000|2022-06-28 19:26:30|106.26|104.46|106.29|104.49|106.35|104.55|106.26|104.46|14
1656444400000|2022-06-28 19:26:40|106.28|104.48|106.14|104.34|106.29|104.49|106.12|104.32|19
1656444410000|2022-06-28 19:26:50|106.11|104.31|106.14|104.34|106.14|104.34|106.1|104.3|6
1656444420000|2022-06-28 19:27:00|106.16|104.36|106.18|104.38|106.18|104.38|106.13|104.33|10
1656444430000|2022-06-28 19:27:10|106.17|104.37|106.17|104.37|106.17|104.37|106.17|104.37|1
1656444440000|2022-06-28 19:27:20|106.13|104.33|106.16|104.36|106.16|104.36|106.13|104.33|8
1656444450000|2022-06-28 19:27:30|106.17|104.37|106.15|104.35|106.17|104.37|106.15|104.35|5
1656444460000|2022-06-28 19:27:40|106.13|104.33|106.13|104.33|106.14|104.34|106.13|104.33|3
1656444470000|2022-06-28 19:27:50|106.12|104.32|106.11|104.31|106.12|104.32|106.11|104.31|4
1656444480000|2022-06-28 19:28:00|106.1|104.3|106.03|104.23|106.11|104.31|106|104.2|16
1656444490000|2022-06-28 19:28:10|106.02|104.22|106.02|104.22|106.04|104.24|106|104.2|10
1656444500000|2022-06-28 19:28:20|106.03|104.23|105.99|104.19|106.04|104.24|105.99|104.19|12
1656444510000|2022-06-28 19:28:30|106|104.2|106.01|104.21|106.01|104.21|105.99|104.19|4
1656444520000|2022-06-28 19:28:40|106|104.2|105.99|104.19|106.02|104.22|105.99|104.19|4
1656444530000|2022-06-28 19:28:50|106|104.2|106.07|104.27|106.1|104.3|105.99|104.19|16
1656444540000|2022-06-28 19:29:00|106.06|104.26|106.07|104.27|106.09|104.29|106.06|104.26|11
1656444550000|2022-06-28 19:29:10|106.08|104.28|106.06|104.26|106.1|104.3|106.04|104.24|14
1656444560000|2022-06-28 19:29:20|106.07|104.27|106.03|104.23|106.07|104.27|106.02|104.22|10
1656444570000|2022-06-28 19:29:30|106.04|104.24|105.98|104.18|106.04|104.24|105.98|104.18|6
1656444580000|2022-06-28 19:29:40|105.97|104.17|105.98|104.18|105.98|104.18|105.97|104.17|2
1656444590000|2022-06-28 19:29:50|105.97|104.17|105.97|104.17|105.98|104.18|105.97|104.17|3
1656444600000|2022-06-28 19:30:00|105.98|104.18|106.07|104.27|106.09|104.29|105.97|104.17|13
1656444610000|2022-06-28 19:30:10|106.05|104.25|106.02|104.22|106.06|104.26|106.01|104.21|16
1656444620000|2022-06-28 19:30:20|106.01|104.21|105.99|104.19|106.01|104.21|105.94|104.14|12
1656444630000|2022-06-28 19:30:30|105.98|104.18|105.98|104.18|105.99|104.19|105.97|104.17|10
1656444640000|2022-06-28 19:30:40|106|104.2|105.97|104.17|106|104.2|105.97|104.17|5
1656444650000|2022-06-28 19:30:50|105.98|104.18|105.99|104.19|105.99|104.19|105.98|104.18|2
1656444660000|2022-06-28 19:31:00|105.98|104.18|105.97|104.17|105.98|104.18|105.97|104.17|2
1656444670000|2022-06-28 19:31:10|105.95|104.15|105.96|104.16|105.96|104.16|105.95|104.15|2
1656444680000|2022-06-28 19:31:20|105.97|104.17|105.97|104.17|105.97|104.17|105.96|104.16|3
1656444690000|2022-06-28 19:31:30|105.98|104.18|105.98|104.18|105.98|104.18|105.98|104.18|1
1656444700000|2022-06-28 19:31:40|105.97|104.17|106.07|104.27|106.08|104.28|105.97|104.17|12
1656444710000|2022-06-28 19:31:50|106.05|104.25|106.08|104.28|106.08|104.28|106.05|104.25|2
1656444720000|2022-06-28 19:32:00|106.09|104.29|106.13|104.33|106.13|104.33|106.08|104.28|5
1656444730000|2022-06-28 19:32:10|106.1|104.3|106.09|104.29|106.1|104.3|106.08|104.28|3
1656444740000|2022-06-28 19:32:20|106.1|104.3|106.13|104.33|106.13|104.33|106.1|104.3|2
1656444750000|2022-06-28 19:32:30|106.14|104.34|106.14|104.34|106.14|104.34|106.13|104.33|3
1656444760000|2022-06-28 19:32:40|106.15|104.35|106.15|104.35|106.15|104.35|106.13|104.33|4
1656444770000|2022-06-28 19:32:50|106.17|104.37|106.2|104.4|106.22|104.42|106.17|104.37|6
1656444780000|2022-06-28 19:33:00|106.19|104.39|106.07|104.27|106.19|104.39|106.07|104.27|8
1656444790000|2022-06-28 19:33:10|106.08|104.28|106.06|104.26|106.08|104.28|106.06|104.26|3
1656444800000|2022-06-28 19:33:20|106.07|104.27|106.07|104.27|106.09|104.29|106.06|104.26|7
1656444810000|2022-06-28 19:33:30|106.08|104.28|106.06|104.26|106.08|104.28|106.06|104.26|3
1656444820000|2022-06-28 19:33:40|106.05|104.25|106|104.2|106.05|104.25|106|104.2|4
1656444830000|2022-06-28 19:33:50|106.01|104.21|105.94|104.14|106.01|104.21|105.93|104.13|5
1656444840000|2022-06-28 19:34:00|105.93|104.13|105.99|104.19|105.99|104.19|105.93|104.13|8
1656444850000|2022-06-28 19:34:10|106|104.2|106.03|104.23|106.03|104.23|106|104.2|2
1656444860000|2022-06-28 19:34:20|106.04|104.24|106.06|104.26|106.06|104.26|106.04|104.24|3
1656444870000|2022-06-28 19:34:30|106.07|104.27|106.07|104.27|106.07|104.27|106.07|104.27|1
1656444880000|2022-06-28 19:34:40|106.08|104.28|106.04|104.24|106.08|104.28|106.02|104.22|7
1656444890000|2022-06-28 19:34:50|106.05|104.25|106.04|104.24|106.05|104.25|106.03|104.23|4
1656444900000|2022-06-28 19:35:00|106.05|104.25|106.05|104.25|106.05|104.25|106.04|104.24|5
1656444910000|2022-06-28 19:35:10|106.04|104.24|106.05|104.25|106.05|104.25|106.04|104.24|2
1656444920000|2022-06-28 19:35:20|106.04|104.24|106.04|104.24|106.05|104.25|106.04|104.24|15
1656444930000|2022-06-28 19:35:30|106.05|104.25|105.99|104.19|106.05|104.25|105.99|104.19|17
1656444940000|2022-06-28 19:35:40|105.97|104.17|105.98|104.18|105.98|104.18|105.96|104.16|4
1656444950000|2022-06-28 19:35:50|105.97|104.17|105.98|104.18|106.01|104.21|105.97|104.17|13
1656444960000|2022-06-28 19:36:00|105.99|104.19|106|104.2|106|104.2|105.99|104.19|2
1656444970000|2022-06-28 19:36:10|106.01|104.21|105.99|104.19|106.01|104.21|105.99|104.19|4
1656444980000|2022-06-28 19:36:20|105.98|104.18|105.96|104.16|105.98|104.18|105.96|104.16|3
1656444990000|2022-06-28 19:36:30|105.97|104.17|105.96|104.16|105.99|104.19|105.96|104.16|6
1656445000000|2022-06-28 19:36:40|105.95|104.15|105.93|104.13|105.95|104.15|105.93|104.13|3
1656445010000|2022-06-28 19:36:50|105.92|104.12|105.79|103.99|105.92|104.12|105.79|103.99|8
1656445020000|2022-06-28 19:37:00|105.77|103.97|105.79|103.99|105.8|104|105.77|103.97|9
1656445030000|2022-06-28 19:37:10|105.78|103.98|105.8|104|105.8|104|105.78|103.98|2
1656445040000|2022-06-28 19:37:20|105.85|104.05|105.85|104.05|105.87|104.07|105.84|104.04|9
1656445070000|2022-06-28 19:37:50|105.86|104.06|105.85|104.05|105.87|104.07|105.85|104.05|4
1656445080000|2022-06-28 19:38:00|105.84|104.04|105.85|104.05|105.85|104.05|105.84|104.04|2
1656445090000|2022-06-28 19:38:10|105.86|104.06|105.84|104.04|105.86|104.06|105.84|104.04|2
1656445100000|2022-06-28 19:38:20|105.85|104.05|105.86|104.06|105.86|104.06|105.84|104.04|3
1656445110000|2022-06-28 19:38:30|105.87|104.07|105.85|104.05|105.87|104.07|105.85|104.05|3
1656445120000|2022-06-28 19:38:40|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656445130000|2022-06-28 19:38:50|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656445150000|2022-06-28 19:39:10|105.84|104.04|105.85|104.05|105.85|104.05|105.84|104.04|2
1656445160000|2022-06-28 19:39:20|105.84|104.04|105.84|104.04|105.86|104.06|105.84|104.04|7
1656445170000|2022-06-28 19:39:30|105.85|104.05|105.85|104.05|105.87|104.07|105.84|104.04|7
1656445180000|2022-06-28 19:39:40|105.86|104.06|105.86|104.06|105.87|104.07|105.86|104.06|7
1656445190000|2022-06-28 19:39:50|105.87|104.07|105.88|104.08|105.9|104.1|105.86|104.06|6
1656445200000|2022-06-28 19:40:00|105.9|104.1|105.9|104.1|105.93|104.13|105.87|104.07|15
1656445210000|2022-06-28 19:40:10|105.89|104.09|105.78|103.98|105.89|104.09|105.77|103.97|10
1656445220000|2022-06-28 19:40:20|105.8|104|105.79|103.99|105.81|104.01|105.78|103.98|9
1656445230000|2022-06-28 19:40:30|105.8|104|105.81|104.01|105.82|104.02|105.79|103.99|6
1656445240000|2022-06-28 19:40:40|105.8|104|105.81|104.01|105.81|104.01|105.79|103.99|4
1656445250000|2022-06-28 19:40:50|105.8|104|105.8|104|105.8|104|105.8|104|1
1656445260000|2022-06-28 19:41:00|105.81|104.01|105.81|104.01|105.82|104.02|105.81|104.01|3
1656445270000|2022-06-28 19:41:10|105.82|104.02|105.8|104|105.82|104.02|105.8|104|3
1656445280000|2022-06-28 19:41:20|105.81|104.01|105.81|104.01|105.81|104.01|105.81|104.01|1
1656445290000|2022-06-28 19:41:30|105.8|104|105.81|104.01|105.81|104.01|105.8|104|2
1656445300000|2022-06-28 19:41:40|105.82|104.02|105.9|104.1|105.9|104.1|105.82|104.02|5
1656445310000|2022-06-28 19:41:50|105.89|104.09|105.89|104.09|105.89|104.09|105.89|104.09|1
1656445320000|2022-06-28 19:42:00|105.91|104.11|105.91|104.11|105.91|104.11|105.89|104.09|8
1656445330000|2022-06-28 19:42:10|105.9|104.1|105.91|104.11|105.91|104.11|105.9|104.1|8
1656445340000|2022-06-28 19:42:20|105.92|104.12|105.91|104.11|105.92|104.12|105.9|104.1|8
1656445350000|2022-06-28 19:42:30|105.92|104.12|105.94|104.14|105.94|104.14|105.91|104.11|4
1656445360000|2022-06-28 19:42:40|105.93|104.13|105.9|104.1|105.93|104.13|105.9|104.1|8
1656445370000|2022-06-28 19:42:50|105.91|104.11|105.91|104.11|105.91|104.11|105.9|104.1|3
1656445380000|2022-06-28 19:43:00|105.92|104.12|105.93|104.13|105.95|104.15|105.92|104.12|6
1656445390000|2022-06-28 19:43:10|105.92|104.12|105.97|104.17|105.98|104.18|105.92|104.12|6
1656445400000|2022-06-28 19:43:20|105.98|104.18|106.14|104.34|106.14|104.34|105.98|104.18|9
1656445410000|2022-06-28 19:43:30|106.13|104.33|106.14|104.34|106.14|104.34|106.1|104.3|9
1656445420000|2022-06-28 19:43:40|106.13|104.33|106.23|104.43|106.26|104.46|106.12|104.32|10
1656445430000|2022-06-28 19:43:50|106.24|104.44|106.42|104.62|106.45|104.65|106.24|104.44|13
1656445440000|2022-06-28 19:44:00|106.44|104.64|106.4|104.6|106.44|104.64|106.31|104.51|19
1656445450000|2022-06-28 19:44:10|106.41|104.61|106.43|104.63|106.45|104.65|106.4|104.6|10
1656445460000|2022-06-28 19:44:20|106.44|104.64|106.4|104.6|106.45|104.65|106.4|104.6|11
1656445470000|2022-06-28 19:44:30|106.39|104.59|106.25|104.45|106.39|104.59|106.23|104.43|14
1656445480000|2022-06-28 19:44:40|106.24|104.44|106.25|104.45|106.26|104.46|106.21|104.41|9
1656445490000|2022-06-28 19:44:50|106.24|104.44|106.25|104.45|106.27|104.47|106.24|104.44|5
1656445500000|2022-06-28 19:45:00|106.24|104.44|106.23|104.43|106.24|104.44|106.21|104.41|6
1656445510000|2022-06-28 19:45:10|106.22|104.42|106.29|104.49|106.3|104.5|106.22|104.42|14
1656445520000|2022-06-28 19:45:20|106.3|104.5|106.32|104.52|106.32|104.52|106.3|104.5|3
1656445530000|2022-06-28 19:45:30|106.31|104.51|106.31|104.51|106.31|104.51|106.31|104.51|1
1656445540000|2022-06-28 19:45:40|106.32|104.52|106.43|104.63|106.43|104.63|106.32|104.52|7
1656445550000|2022-06-28 19:45:50|106.42|104.62|106.37|104.57|106.44|104.64|106.36|104.56|6
1656445560000|2022-06-28 19:46:00|106.38|104.58|106.48|104.68|106.48|104.68|106.38|104.58|9
1656445570000|2022-06-28 19:46:10|106.47|104.67|106.48|104.68|106.49|104.69|106.47|104.67|4
1656445580000|2022-06-28 19:46:20|106.47|104.67|106.38|104.58|106.47|104.67|106.37|104.57|10
1656445590000|2022-06-28 19:46:30|106.39|104.59|106.34|104.54|106.39|104.59|106.34|104.54|4
1656445600000|2022-06-28 19:46:40|106.33|104.53|106.3|104.5|106.34|104.54|106.29|104.49|16
1656445610000|2022-06-28 19:46:50|106.29|104.49|106.16|104.36|106.29|104.49|106.16|104.36|13
1656445620000|2022-06-28 19:47:00|106.13|104.33|106.16|104.36|106.22|104.42|106.13|104.33|17
1656445630000|2022-06-28 19:47:10|106.15|104.35|105.96|104.16|106.15|104.35|105.95|104.15|22
1656445640000|2022-06-28 19:47:20|105.95|104.15|105.98|104.18|105.98|104.18|105.95|104.15|5
1656445650000|2022-06-28 19:47:30|105.99|104.19|105.98|104.18|106.02|104.22|105.98|104.18|9
1656445660000|2022-06-28 19:47:40|105.99|104.19|106|104.2|106.01|104.21|105.98|104.18|7
1656445670000|2022-06-28 19:47:50|105.99|104.19|106.09|104.29|106.12|104.32|105.99|104.19|16
1656445680000|2022-06-28 19:48:00|106.07|104.27|106.22|104.42|106.22|104.42|106.07|104.27|12
1656445690000|2022-06-28 19:48:10|106.21|104.41|106.19|104.39|106.22|104.42|106.18|104.38|7
1656445700000|2022-06-28 19:48:20|106.18|104.38|106.19|104.39|106.2|104.4|106.18|104.38|4
1656445710000|2022-06-28 19:48:30|106.18|104.38|106.21|104.41|106.21|104.41|106.18|104.38|9
1656445720000|2022-06-28 19:48:40|106.24|104.44|106.25|104.45|106.27|104.47|106.23|104.43|6
1656445730000|2022-06-28 19:48:50|106.22|104.42|106.2|104.4|106.24|104.44|106.2|104.4|6
1656445740000|2022-06-28 19:49:00|106.21|104.41|106.27|104.47|106.27|104.47|106.21|104.41|13
1656445750000|2022-06-28 19:49:10|106.28|104.48|106.3|104.5|106.33|104.53|106.28|104.48|10
1656445760000|2022-06-28 19:49:20|106.31|104.51|106.27|104.47|106.31|104.51|106.27|104.47|5
1656445770000|2022-06-28 19:49:30|106.26|104.46|106.25|104.45|106.27|104.47|106.24|104.44|11
1656445780000|2022-06-28 19:49:40|106.26|104.46|106.27|104.47|106.27|104.47|106.25|104.45|4
1656445790000|2022-06-28 19:49:50|106.29|104.49|106.3|104.5|106.31|104.51|106.27|104.47|5
1656445800000|2022-06-28 19:50:00|106.31|104.51|106.3|104.5|106.31|104.51|106.27|104.47|11
1656445810000|2022-06-28 19:50:10|106.29|104.49|106.26|104.46|106.3|104.5|106.26|104.46|10
1656445820000|2022-06-28 19:50:20|106.25|104.45|106.26|104.46|106.27|104.47|106.25|104.45|4
1656445840000|2022-06-28 19:50:40|106.25|104.45|106.23|104.43|106.25|104.45|106.21|104.41|7
1656445850000|2022-06-28 19:50:50|106.21|104.41|106.19|104.39|106.21|104.41|106.15|104.35|17
1656445860000|2022-06-28 19:51:00|106.2|104.4|106.2|104.4|106.21|104.41|106.2|104.4|5
1656445870000|2022-06-28 19:51:10|106.19|104.39|106.17|104.37|106.19|104.39|106.17|104.37|3
1656445880000|2022-06-28 19:51:20|106.19|104.39|106.21|104.41|106.22|104.42|106.19|104.39|5
1656445890000|2022-06-28 19:51:30|106.2|104.4|106.34|104.54|106.34|104.54|106.2|104.4|19
1656445900000|2022-06-28 19:51:40|106.36|104.56|106.32|104.52|106.37|104.57|106.32|104.52|11
1656445910000|2022-06-28 19:51:50|106.33|104.53|106.32|104.52|106.34|104.54|106.32|104.52|6
1656445920000|2022-06-28 19:52:00|106.33|104.53|106.51|104.71|106.51|104.71|106.33|104.53|15
1656445930000|2022-06-28 19:52:10|106.52|104.72|106.42|104.62|106.53|104.73|106.41|104.61|14
1656445940000|2022-06-28 19:52:20|106.41|104.61|106.42|104.62|106.42|104.62|106.38|104.58|13
1656445950000|2022-06-28 19:52:30|106.41|104.61|106.38|104.58|106.42|104.62|106.38|104.58|10
1656445960000|2022-06-28 19:52:40|106.39|104.59|106.38|104.58|106.39|104.59|106.38|104.58|4
1656445970000|2022-06-28 19:52:50|106.37|104.57|106.37|104.57|106.37|104.57|106.31|104.51|11
1656445980000|2022-06-28 19:53:00|106.38|104.58|106.38|104.58|106.42|104.62|106.36|104.56|14
1656445990000|2022-06-28 19:53:10|106.39|104.59|106.4|104.6|106.4|104.6|106.38|104.58|4
1656446000000|2022-06-28 19:53:20|106.39|104.59|106.44|104.64|106.45|104.65|106.39|104.59|6
1656446010000|2022-06-28 19:53:30|106.45|104.65|106.46|104.66|106.5|104.7|106.45|104.65|12
1656446020000|2022-06-28 19:53:40|106.47|104.67|106.48|104.68|106.49|104.69|106.46|104.66|11
1656446030000|2022-06-28 19:53:50|106.49|104.69|106.45|104.65|106.49|104.69|106.45|104.65|4
1656446040000|2022-06-28 19:54:00|106.46|104.66|106.45|104.65|106.46|104.66|106.45|104.65|4
1656446050000|2022-06-28 19:54:10|106.46|104.66|106.41|104.61|106.47|104.67|106.4|104.6|9
1656446060000|2022-06-28 19:54:20|106.42|104.62|106.42|104.62|106.42|104.62|106.38|104.58|13
1656446070000|2022-06-28 19:54:30|106.41|104.61|106.32|104.52|106.41|104.61|106.31|104.51|16
1656446080000|2022-06-28 19:54:40|106.31|104.51|106.31|104.51|106.32|104.52|106.29|104.49|7
1656446090000|2022-06-28 19:54:50|106.3|104.5|106.37|104.57|106.38|104.58|106.29|104.49|9
1656446100000|2022-06-28 19:55:00|106.36|104.56|106.31|104.51|106.36|104.56|106.29|104.49|8
1656446110000|2022-06-28 19:55:10|106.32|104.52|106.28|104.48|106.32|104.52|106.28|104.48|3
1656446120000|2022-06-28 19:55:20|106.3|104.5|106.37|104.57|106.43|104.63|106.3|104.5|17
1656446130000|2022-06-28 19:55:30|106.35|104.55|106.39|104.59|106.4|104.6|106.35|104.55|5
1656446140000|2022-06-28 19:55:40|106.37|104.57|106.36|104.56|106.38|104.58|106.34|104.54|7
1656446150000|2022-06-28 19:55:50|106.35|104.55|106.35|104.55|106.36|104.56|106.34|104.54|5
1656446160000|2022-06-28 19:56:00|106.36|104.56|106.36|104.56|106.36|104.56|106.35|104.55|5
1656446170000|2022-06-28 19:56:10|106.35|104.55|106.36|104.56|106.36|104.56|106.35|104.55|2
1656446180000|2022-06-28 19:56:20|106.35|104.55|106.35|104.55|106.37|104.57|106.35|104.55|4
1656446190000|2022-06-28 19:56:30|106.36|104.56|106.35|104.55|106.36|104.56|106.35|104.55|2
1656446200000|2022-06-28 19:56:40|106.34|104.54|106.31|104.51|106.34|104.54|106.31|104.51|5
1656446210000|2022-06-28 19:56:50|106.32|104.52|106.32|104.52|106.34|104.54|106.31|104.51|5
1656446220000|2022-06-28 19:57:00|106.31|104.51|106.3|104.5|106.31|104.51|106.28|104.48|6
1656446240000|2022-06-28 19:57:20|106.29|104.49|106.29|104.49|106.29|104.49|106.28|104.48|3
1656446250000|2022-06-28 19:57:30|106.28|104.48|106.29|104.49|106.29|104.49|106.28|104.48|2
1656446260000|2022-06-28 19:57:40|106.28|104.48|106.28|104.48|106.28|104.48|106.28|104.48|1
1656446280000|2022-06-28 19:58:00|106.29|104.49|106.33|104.53|106.34|104.54|106.29|104.49|9
1656446290000|2022-06-28 19:58:10|106.31|104.51|106.31|104.51|106.31|104.51|106.29|104.49|5
1656446300000|2022-06-28 19:58:20|106.3|104.5|106.31|104.51|106.31|104.51|106.3|104.5|2
1656446310000|2022-06-28 19:58:30|106.3|104.5|106.32|104.52|106.32|104.52|106.3|104.5|7
1656446320000|2022-06-28 19:58:40|106.31|104.51|106.33|104.53|106.34|104.54|106.31|104.51|22
1656446330000|2022-06-28 19:58:50|106.34|104.54|106.32|104.52|106.36|104.56|106.32|104.52|13
1656446340000|2022-06-28 19:59:00|106.33|104.53|106.3|104.5|106.35|104.55|106.3|104.5|17
1656446350000|2022-06-28 19:59:10|106.29|104.49|106.31|104.51|106.32|104.52|106.25|104.45|17
1656446360000|2022-06-28 19:59:20|106.33|104.53|106.29|104.49|106.33|104.53|106.28|104.48|8
1656446370000|2022-06-28 19:59:30|106.3|104.5|106.3|104.5|106.3|104.5|106.3|104.5|1
1656446380000|2022-06-28 19:59:40|106.29|104.49|106.32|104.52|106.32|104.52|106.29|104.49|4
1656446390000|2022-06-28 19:59:50|106.31|104.51|106.3|104.5|106.32|104.52|106.3|104.5|6
1656446400000|2022-06-28 20:00:00|106.29|104.49|106.28|104.48|106.3|104.5|106.28|104.48|10
1656446410000|2022-06-28 20:00:10|106.3|104.5|106.28|104.48|106.3|104.5|106.28|104.48|3
1656446420000|2022-06-28 20:00:20|106.29|104.49|106.39|104.59|106.39|104.59|106.29|104.49|15
1656446430000|2022-06-28 20:00:30|106.38|104.58|106.43|104.63|106.47|104.67|106.38|104.58|15
1656446440000|2022-06-28 20:00:40|106.42|104.62|106.38|104.58|106.43|104.63|106.33|104.53|12
1656446450000|2022-06-28 20:00:50|106.39|104.59|106.45|104.65|106.46|104.66|106.35|104.55|16
1656446460000|2022-06-28 20:01:00|106.44|104.64|106.41|104.61|106.44|104.64|106.41|104.61|12
1656446470000|2022-06-28 20:01:10|106.4|104.6|106.39|104.59|106.4|104.6|106.37|104.57|6
1656446480000|2022-06-28 20:01:20|106.41|104.61|106.36|104.56|106.42|104.62|106.35|104.55|7
1656446490000|2022-06-28 20:01:30|106.35|104.55|106.32|104.52|106.35|104.55|106.31|104.51|8
1656446500000|2022-06-28 20:01:40|106.29|104.49|106.28|104.48|106.29|104.49|106.28|104.48|2
1656446520000|2022-06-28 20:02:00|106.27|104.47|106.28|104.48|106.28|104.48|106.27|104.47|2
1656446530000|2022-06-28 20:02:10|106.27|104.47|106.28|104.48|106.28|104.48|106.27|104.47|6
1656446540000|2022-06-28 20:02:20|106.27|104.47|106.28|104.48|106.28|104.48|106.27|104.47|4
1656446550000|2022-06-28 20:02:30|106.27|104.47|106.28|104.48|106.28|104.48|106.27|104.47|4
1656446560000|2022-06-28 20:02:40|106.26|104.46|106.27|104.47|106.29|104.49|106.26|104.46|10
1656446570000|2022-06-28 20:02:50|106.28|104.48|106.3|104.5|106.3|104.5|106.27|104.47|7
1656446580000|2022-06-28 20:03:00|106.29|104.49|106.28|104.48|106.3|104.5|106.27|104.47|13
1656446590000|2022-06-28 20:03:10|106.27|104.47|106.3|104.5|106.3|104.5|106.27|104.47|12
1656446600000|2022-06-28 20:03:20|106.29|104.49|106.31|104.51|106.34|104.54|106.29|104.49|15
1656446610000|2022-06-28 20:03:30|106.32|104.52|106.36|104.56|106.36|104.56|106.3|104.5|13
1656446620000|2022-06-28 20:03:40|106.35|104.55|106.33|104.53|106.37|104.57|106.32|104.52|16
1656446630000|2022-06-28 20:03:50|106.32|104.52|106.35|104.55|106.35|104.55|106.31|104.51|10
1656446640000|2022-06-28 20:04:00|106.34|104.54|106.33|104.53|106.35|104.55|106.32|104.52|10
1656446650000|2022-06-28 20:04:10|106.34|104.54|106.33|104.53|106.36|104.56|106.33|104.53|20
1656446660000|2022-06-28 20:04:20|106.32|104.52|106.34|104.54|106.34|104.54|106.32|104.52|7
1656446670000|2022-06-28 20:04:30|106.33|104.53|106.32|104.52|106.34|104.54|106.32|104.52|6
1656446680000|2022-06-28 20:04:40|106.33|104.53|106.33|104.53|106.33|104.53|106.32|104.52|5
1656446690000|2022-06-28 20:04:50|106.3|104.5|106.29|104.49|106.3|104.5|106.27|104.47|8
1656446700000|2022-06-28 20:05:00|106.3|104.5|106.21|104.41|106.3|104.5|106.21|104.41|9
1656446710000|2022-06-28 20:05:10|106.18|104.38|106.19|104.39|106.2|104.4|106.18|104.38|3
1656446720000|2022-06-28 20:05:20|106.16|104.36|106.17|104.37|106.17|104.37|106.16|104.36|2
1656446730000|2022-06-28 20:05:30|106.18|104.38|106.12|104.32|106.18|104.38|106.12|104.32|9
1656446740000|2022-06-28 20:05:40|106.11|104.31|106.01|104.21|106.11|104.31|106.01|104.21|7
1656446750000|2022-06-28 20:05:50|106.03|104.23|106.04|104.24|106.05|104.25|106.02|104.22|5
1656446760000|2022-06-28 20:06:00|106.06|104.26|106.01|104.21|106.06|104.26|106.01|104.21|11
1656446770000|2022-06-28 20:06:10|106.02|104.22|106.07|104.27|106.08|104.28|106.02|104.22|5
1656446780000|2022-06-28 20:06:20|106.08|104.28|106.05|104.25|106.1|104.3|106.04|104.24|11
1656446790000|2022-06-28 20:06:30|106.06|104.26|106.04|104.24|106.07|104.27|106.03|104.23|5
1656446800000|2022-06-28 20:06:40|106.05|104.25|106.05|104.25|106.07|104.27|106.05|104.25|5
1656446810000|2022-06-28 20:06:50|106.06|104.26|106.06|104.26|106.08|104.28|106.05|104.25|18
1656446820000|2022-06-28 20:07:00|106.07|104.27|106.07|104.27|106.15|104.35|106.07|104.27|11
1656446830000|2022-06-28 20:07:10|106.08|104.28|106|104.2|106.1|104.3|105.99|104.19|14
1656446840000|2022-06-28 20:07:20|105.99|104.19|106.04|104.24|106.05|104.25|105.99|104.19|10
1656446850000|2022-06-28 20:07:30|106.02|104.22|106.05|104.25|106.05|104.25|106.01|104.21|8
1656446860000|2022-06-28 20:07:40|106.04|104.24|106.04|104.24|106.04|104.24|106.03|104.23|5
1656446870000|2022-06-28 20:07:50|106.05|104.25|106.05|104.25|106.05|104.25|106.04|104.24|5
1656446880000|2022-06-28 20:08:00|106.04|104.24|106.04|104.24|106.05|104.25|106.03|104.23|7
1656446890000|2022-06-28 20:08:10|106.03|104.23|106.02|104.22|106.03|104.23|106|104.2|6
1656446900000|2022-06-28 20:08:20|106.03|104.23|106.01|104.21|106.03|104.23|106.01|104.21|3
1656446910000|2022-06-28 20:08:30|106.02|104.22|106.05|104.25|106.07|104.27|106.02|104.22|6
1656446920000|2022-06-28 20:08:40|106.07|104.27|106.05|104.25|106.07|104.27|106.03|104.23|12
1656446930000|2022-06-28 20:08:50|106.06|104.26|106.06|104.26|106.06|104.26|106.06|104.26|1
1656446940000|2022-06-28 20:09:00|106.07|104.27|106.07|104.27|106.07|104.27|106.05|104.25|5
1656446950000|2022-06-28 20:09:10|106.08|104.28|106.08|104.28|106.1|104.3|106.08|104.28|10
1656446960000|2022-06-28 20:09:20|106.09|104.29|106.03|104.23|106.09|104.29|106.01|104.21|8
1656446970000|2022-06-28 20:09:30|106.01|104.21|106.02|104.22|106.04|104.24|106|104.2|14
1656446980000|2022-06-28 20:09:40|106|104.2|106.02|104.22|106.04|104.24|106|104.2|6
1656446990000|2022-06-28 20:09:50|106.01|104.21|106|104.2|106.03|104.23|106|104.2|8
1656447000000|2022-06-28 20:10:00|105.99|104.19|106|104.2|106.01|104.21|105.99|104.19|5
1656447010000|2022-06-28 20:10:10|106.01|104.21|105.97|104.17|106.03|104.23|105.97|104.17|8
1656447020000|2022-06-28 20:10:20|105.98|104.18|106.01|104.21|106.01|104.21|105.98|104.18|4
1656447030000|2022-06-28 20:10:30|105.99|104.19|105.99|104.19|105.99|104.19|105.99|104.19|1
1656447040000|2022-06-28 20:10:40|105.98|104.18|106|104.2|106|104.2|105.98|104.18|3
1656447050000|2022-06-28 20:10:50|106.01|104.21|105.98|104.18|106.01|104.21|105.98|104.18|9
1656447060000|2022-06-28 20:11:00|105.97|104.17|105.97|104.17|105.99|104.19|105.97|104.17|11
1656447070000|2022-06-28 20:11:10|105.98|104.18|105.97|104.17|105.98|104.18|105.96|104.16|6
1656447080000|2022-06-28 20:11:20|105.98|104.18|105.98|104.18|105.98|104.18|105.98|104.18|1
1656447090000|2022-06-28 20:11:30|105.97|104.17|106.02|104.22|106.02|104.22|105.97|104.17|6
1656447100000|2022-06-28 20:11:40|106.04|104.24|106.09|104.29|106.09|104.29|106.03|104.23|6
1656447110000|2022-06-28 20:11:50|106.08|104.28|106.06|104.26|106.09|104.29|106.05|104.25|5
1656447120000|2022-06-28 20:12:00|106.08|104.28|106.07|104.27|106.08|104.28|106.07|104.27|2
1656447130000|2022-06-28 20:12:10|106.05|104.25|106.05|104.25|106.05|104.25|106.04|104.24|3
1656447140000|2022-06-28 20:12:20|106.06|104.26|106.06|104.26|106.07|104.27|106.06|104.26|3
1656447150000|2022-06-28 20:12:30|106.07|104.27|106.07|104.27|106.07|104.27|106.06|104.26|3
1656447160000|2022-06-28 20:12:40|106.06|104.26|106.07|104.27|106.07|104.27|106.06|104.26|6
1656447170000|2022-06-28 20:12:50|106.23|104.43|106.17|104.37|106.23|104.43|106.17|104.37|4
1656447180000|2022-06-28 20:13:00|106.18|104.38|106.2|104.4|106.21|104.41|106.18|104.38|5
1656447190000|2022-06-28 20:13:10|106.19|104.39|106.2|104.4|106.21|104.41|106.19|104.39|6
1656447200000|2022-06-28 20:13:20|106.21|104.41|106.26|104.46|106.26|104.46|106.21|104.41|9
1656447210000|2022-06-28 20:13:30|106.3|104.5|106.31|104.51|106.34|104.54|106.27|104.47|12
1656447220000|2022-06-28 20:13:40|106.3|104.5|106.22|104.42|106.31|104.51|106.22|104.42|12
1656447230000|2022-06-28 20:13:50|106.23|104.43|106.23|104.43|106.24|104.44|106.22|104.42|7
1656447240000|2022-06-28 20:14:00|106.24|104.44|106.2|104.4|106.25|104.45|106.2|104.4|4
1656447250000|2022-06-28 20:14:10|106.21|104.41|106.2|104.4|106.21|104.41|106.2|104.4|2
1656447260000|2022-06-28 20:14:20|106.28|104.48|106.3|104.5|106.3|104.5|106.28|104.48|2
1656447270000|2022-06-28 20:14:30|106.32|104.52|106.33|104.53|106.34|104.54|106.31|104.51|8
1656447280000|2022-06-28 20:14:40|106.32|104.52|106.33|104.53|106.34|104.54|106.29|104.49|10
1656447290000|2022-06-28 20:14:50|106.34|104.54|106.35|104.55|106.35|104.55|106.33|104.53|4
1656447300000|2022-06-28 20:15:00|106.33|104.53|106.32|104.52|106.34|104.54|106.31|104.51|7
1656447310000|2022-06-28 20:15:10|106.33|104.53|106.35|104.55|106.36|104.56|106.33|104.53|8
1656447320000|2022-06-28 20:15:20|106.34|104.54|106.34|104.54|106.36|104.56|106.33|104.53|8
1656447330000|2022-06-28 20:15:30|106.33|104.53|106.33|104.53|106.33|104.53|106.33|104.53|1
1656447340000|2022-06-28 20:15:40|106.34|104.54|106.35|104.55|106.36|104.56|106.34|104.54|10
1656447350000|2022-06-28 20:15:50|106.36|104.56|106.39|104.59|106.39|104.59|106.36|104.56|3
1656447360000|2022-06-28 20:16:00|106.38|104.58|106.38|104.58|106.39|104.59|106.36|104.56|8
1656447370000|2022-06-28 20:16:10|106.37|104.57|106.37|104.57|106.37|104.57|106.35|104.55|10
1656447380000|2022-06-28 20:16:20|106.36|104.56|106.35|104.55|106.38|104.58|106.35|104.55|6
1656447390000|2022-06-28 20:16:30|106.34|104.54|106.31|104.51|106.35|104.55|106.31|104.51|9
1656447400000|2022-06-28 20:16:40|106.32|104.52|106.31|104.51|106.32|104.52|106.29|104.49|5
1656447410000|2022-06-28 20:16:50|106.3|104.5|106.28|104.48|106.3|104.5|106.28|104.48|3
1656447420000|2022-06-28 20:17:00|106.29|104.49|106.31|104.51|106.31|104.51|106.29|104.49|3
1656447430000|2022-06-28 20:17:10|106.33|104.53|106.32|104.52|106.35|104.55|106.32|104.52|3
1656447440000|2022-06-28 20:17:20|106.33|104.53|106.33|104.53|106.34|104.54|106.32|104.52|7
1656447450000|2022-06-28 20:17:30|106.32|104.52|106.32|104.52|106.32|104.52|106.31|104.51|3
1656447460000|2022-06-28 20:17:40|106.31|104.51|106.32|104.52|106.32|104.52|106.31|104.51|2
1656447470000|2022-06-28 20:17:50|106.31|104.51|106.31|104.51|106.31|104.51|106.31|104.51|1
1656460800000|2022-06-29 00:00:00|103.9|102.1|103.91|102.11|103.91|102.11|103.9|102.1|4
1656460810000|2022-06-29 00:00:10|103.92|102.12|103.81|102.01|103.96|102.16|103.81|102.01|15
1656460820000|2022-06-29 00:00:20|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656460830000|2022-06-29 00:00:30|103.78|101.98|103.8|102|103.8|102|103.77|101.97|8
1656460840000|2022-06-29 00:00:40|103.81|102.01|103.76|101.96|103.81|102.01|103.76|101.96|7
1656460850000|2022-06-29 00:00:50|103.74|101.94|103.57|101.77|103.74|101.94|103.57|101.77|14
1656460860000|2022-06-29 00:01:00|103.53|101.73|103.5|101.7|103.53|101.73|103.5|101.7|5
1656460870000|2022-06-29 00:01:10|103.51|101.71|103.41|101.61|103.51|101.71|103.41|101.61|10
1656460880000|2022-06-29 00:01:20|103.4|101.6|103.39|101.59|103.4|101.6|103.38|101.58|7
1656460890000|2022-06-29 00:01:30|103.38|101.58|103.17|101.37|103.38|101.58|103.17|101.37|10
1656460900000|2022-06-29 00:01:40|103.13|101.33|102.98|101.18|103.13|101.33|102.97|101.17|9
1656460910000|2022-06-29 00:01:50|103.03|101.23|103.12|101.32|103.15|101.35|103|101.2|15
1656460920000|2022-06-29 00:02:00|103.11|101.31|103.1|101.3|103.18|101.38|103.1|101.3|17
1656460930000|2022-06-29 00:02:10|103.11|101.31|102.99|101.19|103.14|101.34|102.99|101.19|13
1656460940000|2022-06-29 00:02:20|102.98|101.18|102.94|101.14|102.98|101.18|102.87|101.07|17
1656460950000|2022-06-29 00:02:30|102.93|101.13|102.72|100.92|102.96|101.16|102.72|100.92|18
1656460960000|2022-06-29 00:02:40|102.71|100.91|102.34|100.54|102.91|101.11|102.34|100.54|35
1656460970000|2022-06-29 00:02:50|102.31|100.51|102.24|100.44|102.38|100.58|102.17|100.37|23
1656460980000|2022-06-29 00:03:00|102.21|100.41|102.47|100.67|102.48|100.68|102.16|100.36|25
1656460990000|2022-06-29 00:03:10|102.49|100.69|102.35|100.55|102.6|100.8|102.3|100.5|24
1656461000000|2022-06-29 00:03:20|102.36|100.56|102.28|100.48|102.36|100.56|102.25|100.45|24
1656461010000|2022-06-29 00:03:30|102.32|100.52|102.37|100.57|102.47|100.67|102.2|100.4|26
1656461020000|2022-06-29 00:03:40|102.38|100.58|102.76|100.96|102.76|100.96|102.37|100.57|25
1656461030000|2022-06-29 00:03:50|102.74|100.94|103.15|101.35|103.19|101.39|102.74|100.94|30
1656461040000|2022-06-29 00:04:00|103.12|101.32|103.5|101.7|103.5|101.7|103.09|101.29|31
1656461050000|2022-06-29 00:04:10|103.52|101.72|104.21|102.41|104.21|102.41|103.52|101.72|31
1656461060000|2022-06-29 00:04:20|104.22|102.42|103.84|102.04|104.23|102.43|103.65|101.85|23
1656461070000|2022-06-29 00:04:30|103.85|102.05|103.97|102.17|104.01|102.21|103.85|102.05|19
1656461080000|2022-06-29 00:04:40|103.94|102.14|103.65|101.85|103.94|102.14|103.63|101.83|15
1656461090000|2022-06-29 00:04:50|103.62|101.82|103.69|101.89|103.77|101.97|103.61|101.81|16
1656461100000|2022-06-29 00:05:00|103.64|101.84|103.75|101.95|103.75|101.95|103.64|101.84|14
1656461110000|2022-06-29 00:05:10|103.76|101.96|104|102.2|104.02|102.22|103.76|101.96|20
1656461120000|2022-06-29 00:05:20|104.01|102.21|104.07|102.27|104.1|102.3|104|102.2|18
1656461130000|2022-06-29 00:05:30|104.03|102.23|104.02|102.22|104.08|102.28|103.99|102.19|20
1656461140000|2022-06-29 00:05:40|104.03|102.23|104.04|102.24|104.05|102.25|104.03|102.23|4
1656461150000|2022-06-29 00:05:50|104.06|102.26|104.22|102.42|104.25|102.45|104.05|102.25|15
1656461160000|2022-06-29 00:06:00|104.23|102.43|104.01|102.21|104.25|102.45|103.98|102.18|16
1656461170000|2022-06-29 00:06:10|104|102.2|103.99|102.19|104.01|102.21|103.98|102.18|11
1656461180000|2022-06-29 00:06:20|104|102.2|103.98|102.18|104|102.2|103.97|102.17|9
1656461190000|2022-06-29 00:06:30|103.99|102.19|104.07|102.27|104.08|102.28|103.99|102.19|7
1656461200000|2022-06-29 00:06:40|104.09|102.29|104.22|102.42|104.22|102.42|104.09|102.29|7
1656461210000|2022-06-29 00:06:50|104.21|102.41|104.11|102.31|104.21|102.41|104.1|102.3|5
1656461220000|2022-06-29 00:07:00|104.09|102.29|104.13|102.33|104.13|102.33|104.09|102.29|3
1656461230000|2022-06-29 00:07:10|104.12|102.32|104.1|102.3|104.16|102.36|104.07|102.27|10
1656461240000|2022-06-29 00:07:20|104.09|102.29|104.11|102.31|104.17|102.37|104.09|102.29|10
1656461250000|2022-06-29 00:07:30|104.1|102.3|104.1|102.3|104.11|102.31|104.08|102.28|14
1656461260000|2022-06-29 00:07:40|104.09|102.29|104.1|102.3|104.11|102.31|104.07|102.27|15
1656461270000|2022-06-29 00:07:50|104.11|102.31|104.13|102.33|104.2|102.4|104.11|102.31|8
1656461280000|2022-06-29 00:08:00|104.12|102.32|104.1|102.3|104.12|102.32|104.1|102.3|3
1656461290000|2022-06-29 00:08:10|104.11|102.31|104.2|102.4|104.2|102.4|104.11|102.31|10
1656461300000|2022-06-29 00:08:20|104.21|102.41|104.22|102.42|104.3|102.5|104.21|102.41|10
1656461310000|2022-06-29 00:08:30|104.21|102.41|104.09|102.29|104.21|102.41|104.08|102.28|9
1656461320000|2022-06-29 00:08:40|104.08|102.28|104.07|102.27|104.08|102.28|104.07|102.27|2
1656461330000|2022-06-29 00:08:50|104.08|102.28|104.1|102.3|104.12|102.32|104.08|102.28|10
1656461340000|2022-06-29 00:09:00|104.09|102.29|104.27|102.47|104.27|102.47|104|102.2|17
1656461350000|2022-06-29 00:09:10|104.26|102.46|104.34|102.54|104.37|102.57|104.26|102.46|14
1656461360000|2022-06-29 00:09:20|104.35|102.55|104.48|102.68|104.48|102.68|104.35|102.55|13
1656461370000|2022-06-29 00:09:30|104.5|102.7|104.42|102.62|104.5|102.7|104.37|102.57|20
1656461380000|2022-06-29 00:09:40|104.43|102.63|104.48|102.68|104.49|102.69|104.39|102.59|15
1656461390000|2022-06-29 00:09:50|104.49|102.69|104.41|102.61|104.49|102.69|104.41|102.61|9
1656461400000|2022-06-29 00:10:00|104.4|102.6|104.4|102.6|104.42|102.62|104.24|102.44|27
1656461410000|2022-06-29 00:10:10|104.41|102.61|104.4|102.6|104.41|102.61|104.38|102.58|11
1656461420000|2022-06-29 00:10:20|104.41|102.61|104.32|102.52|104.41|102.61|104.31|102.51|19
1656461430000|2022-06-29 00:10:30|104.33|102.53|104.34|102.54|104.37|102.57|104.31|102.51|11
1656461440000|2022-06-29 00:10:40|104.33|102.53|104.35|102.55|104.38|102.58|104.3|102.5|15
1656461450000|2022-06-29 00:10:50|104.3|102.5|104.32|102.52|104.36|102.56|104.29|102.49|15
1656461460000|2022-06-29 00:11:00|104.33|102.53|104.36|102.56|104.37|102.57|104.33|102.53|12
1656461470000|2022-06-29 00:11:10|104.35|102.55|104.36|102.56|104.41|102.61|104.34|102.54|15
1656461480000|2022-06-29 00:11:20|104.35|102.55|104.08|102.28|104.35|102.55|104.08|102.28|13
1656461490000|2022-06-29 00:11:30|104.09|102.29|104.07|102.27|104.11|102.31|104.05|102.25|13
1656461500000|2022-06-29 00:11:40|104.05|102.25|104.05|102.25|104.11|102.31|104.04|102.24|14
1656461510000|2022-06-29 00:11:50|104.04|102.24|103.99|102.19|104.04|102.24|103.81|102.01|21
1656461520000|2022-06-29 00:12:00|103.91|102.11|103.84|102.04|103.91|102.11|103.83|102.03|17
1656461530000|2022-06-29 00:12:10|103.83|102.03|103.92|102.12|103.92|102.12|103.73|101.93|19
1656461540000|2022-06-29 00:12:20|103.94|102.14|103.97|102.17|104.03|102.23|103.94|102.14|14
1656461550000|2022-06-29 00:12:30|103.96|102.16|103.95|102.15|103.96|102.16|103.89|102.09|7
1656461560000|2022-06-29 00:12:40|103.94|102.14|103.8|102|103.94|102.14|103.8|102|8
1656461570000|2022-06-29 00:12:50|103.81|102.01|103.72|101.92|103.81|102.01|103.58|101.78|18
1656461580000|2022-06-29 00:13:00|103.71|101.91|103.63|101.83|103.72|101.92|103.58|101.78|17
1656461590000|2022-06-29 00:13:10|103.64|101.84|103.69|101.89|103.7|101.9|103.64|101.84|11
1656461600000|2022-06-29 00:13:20|103.67|101.87|103.68|101.88|103.69|101.89|103.67|101.87|8
1656461610000|2022-06-29 00:13:30|103.69|101.89|103.94|102.14|103.94|102.14|103.69|101.89|23
1656461620000|2022-06-29 00:13:40|103.95|102.15|104.02|102.22|104.04|102.24|103.94|102.14|18
1656461630000|2022-06-29 00:13:50|104.03|102.23|104.16|102.36|104.19|102.39|104.03|102.23|17
1656461640000|2022-06-29 00:14:00|104.17|102.37|104.54|102.74|104.55|102.75|104.14|102.34|28
1656461650000|2022-06-29 00:14:10|104.53|102.73|104.6|102.8|104.68|102.88|104.51|102.71|18
1656461660000|2022-06-29 00:14:20|104.62|102.82|104.6|102.8|104.66|102.86|104.51|102.71|22
1656461670000|2022-06-29 00:14:30|104.62|102.82|104.57|102.77|104.66|102.86|104.57|102.77|16
1656461680000|2022-06-29 00:14:40|104.58|102.78|104.6|102.8|104.63|102.83|104.58|102.78|11
1656461690000|2022-06-29 00:14:50|104.63|102.83|104.62|102.82|104.63|102.83|104.54|102.74|19
1656461700000|2022-06-29 00:15:00|104.61|102.81|104.57|102.77|104.65|102.85|104.57|102.77|16
1656461710000|2022-06-29 00:15:10|104.56|102.76|104.45|102.65|104.57|102.77|104.45|102.65|15
1656461720000|2022-06-29 00:15:20|104.44|102.64|104.41|102.61|104.44|102.64|104.36|102.56|17
1656461730000|2022-06-29 00:15:30|104.42|102.62|104.45|102.65|104.46|102.66|104.4|102.6|15
1656461740000|2022-06-29 00:15:40|104.44|102.64|104.44|102.64|104.44|102.64|104.27|102.47|16
1656461750000|2022-06-29 00:15:50|104.45|102.65|104.43|102.63|104.45|102.65|104.31|102.51|27
1656461760000|2022-06-29 00:16:00|104.44|102.64|104.49|102.69|104.55|102.75|104.4|102.6|17
1656461770000|2022-06-29 00:16:10|104.47|102.67|104.63|102.83|104.63|102.83|104.47|102.67|15
1656461780000|2022-06-29 00:16:20|104.62|102.82|104.6|102.8|104.62|102.82|104.53|102.73|12
1656461790000|2022-06-29 00:16:30|104.59|102.79|104.57|102.77|104.6|102.8|104.56|102.76|13
1656461800000|2022-06-29 00:16:40|104.58|102.78|104.56|102.76|104.6|102.8|104.51|102.71|10
1656461810000|2022-06-29 00:16:50|104.57|102.77|104.64|102.84|104.64|102.84|104.57|102.77|4
1656461820000|2022-06-29 00:17:00|104.63|102.83|104.6|102.8|104.63|102.83|104.58|102.78|8
1656461830000|2022-06-29 00:17:10|104.59|102.79|104.61|102.81|104.63|102.83|104.59|102.79|8
1656461840000|2022-06-29 00:17:20|104.64|102.84|104.65|102.85|104.66|102.86|104.63|102.83|5
1656461850000|2022-06-29 00:17:30|104.63|102.83|104.62|102.82|104.64|102.84|104.62|102.82|6
1656461860000|2022-06-29 00:17:40|104.63|102.83|104.63|102.83|104.66|102.86|104.62|102.82|7
1656461870000|2022-06-29 00:17:50|104.65|102.85|104.7|102.9|104.81|103.01|104.63|102.83|13
1656461880000|2022-06-29 00:18:00|104.72|102.92|104.76|102.96|104.76|102.96|104.7|102.9|8
1656461890000|2022-06-29 00:18:10|104.77|102.97|104.79|102.99|104.84|103.04|104.76|102.96|14
1656461900000|2022-06-29 00:18:20|104.8|103|104.82|103.02|104.87|103.07|104.8|103|18
1656461910000|2022-06-29 00:18:30|104.83|103.03|104.78|102.98|104.83|103.03|104.78|102.98|7
1656461920000|2022-06-29 00:18:40|104.79|102.99|104.79|102.99|104.8|103|104.78|102.98|6
1656461930000|2022-06-29 00:18:50|104.77|102.97|104.78|102.98|104.78|102.98|104.72|102.92|17
1656461940000|2022-06-29 00:19:00|104.79|102.99|104.91|103.11|104.98|103.18|104.78|102.98|20
1656461950000|2022-06-29 00:19:10|104.88|103.08|104.91|103.11|104.91|103.11|104.85|103.05|18
1656461960000|2022-06-29 00:19:20|104.92|103.12|104.88|103.08|104.96|103.16|104.86|103.06|9
1656461970000|2022-06-29 00:19:30|104.89|103.09|104.89|103.09|104.94|103.14|104.89|103.09|6
1656461980000|2022-06-29 00:19:40|104.9|103.1|104.85|103.05|104.9|103.1|104.85|103.05|10
1656461990000|2022-06-29 00:19:50|104.86|103.06|104.93|103.13|104.93|103.13|104.86|103.06|5
1656462000000|2022-06-29 00:20:00|104.94|103.14|104.94|103.14|104.96|103.16|104.93|103.13|6
1656462010000|2022-06-29 00:20:10|104.93|103.13|104.86|103.06|104.94|103.14|104.86|103.06|7
1656462020000|2022-06-29 00:20:20|104.85|103.05|104.86|103.06|104.86|103.06|104.82|103.02|9
1656462030000|2022-06-29 00:20:30|104.87|103.07|104.88|103.08|104.88|103.08|104.85|103.05|8
1656462040000|2022-06-29 00:20:40|104.89|103.09|104.93|103.13|104.99|103.19|104.89|103.09|18
1656462050000|2022-06-29 00:20:50|104.94|103.14|104.85|103.05|104.97|103.17|104.83|103.03|16
1656462060000|2022-06-29 00:21:00|104.84|103.04|104.77|102.97|104.85|103.05|104.76|102.96|14
1656462070000|2022-06-29 00:21:10|104.75|102.95|104.68|102.88|104.75|102.95|104.65|102.85|12
1656462080000|2022-06-29 00:21:20|104.69|102.89|104.73|102.93|104.73|102.93|104.69|102.89|3
1656462090000|2022-06-29 00:21:30|104.77|102.97|104.78|102.98|104.79|102.99|104.68|102.88|16
1656462100000|2022-06-29 00:21:40|104.77|102.97|104.78|102.98|104.78|102.98|104.76|102.96|5
1656462110000|2022-06-29 00:21:50|104.77|102.97|104.74|102.94|104.77|102.97|104.7|102.9|9
1656462120000|2022-06-29 00:22:00|104.75|102.95|104.76|102.96|104.79|102.99|104.75|102.95|16
1656462130000|2022-06-29 00:22:10|104.75|102.95|104.68|102.88|104.75|102.95|104.63|102.83|13
1656462140000|2022-06-29 00:22:20|104.69|102.89|104.67|102.87|104.72|102.92|104.67|102.87|12
1656462150000|2022-06-29 00:22:30|104.66|102.86|104.68|102.88|104.71|102.91|104.66|102.86|4
1656462160000|2022-06-29 00:22:40|104.67|102.87|104.6|102.8|104.67|102.87|104.58|102.78|12
1656462170000|2022-06-29 00:22:50|104.59|102.79|104.62|102.82|104.62|102.82|104.59|102.79|3
1656462180000|2022-06-29 00:23:00|104.65|102.85|104.6|102.8|104.69|102.89|104.6|102.8|13
1656462190000|2022-06-29 00:23:10|104.59|102.79|104.48|102.68|104.59|102.79|104.48|102.68|6
1656462200000|2022-06-29 00:23:20|104.45|102.65|104.47|102.67|104.47|102.67|104.43|102.63|9
1656462210000|2022-06-29 00:23:30|104.46|102.66|104.4|102.6|104.46|102.66|104.39|102.59|15
1656462220000|2022-06-29 00:23:40|104.39|102.59|104.41|102.61|104.43|102.63|104.39|102.59|10
1656462230000|2022-06-29 00:23:50|104.4|102.6|104.44|102.64|104.45|102.65|104.4|102.6|6
1656462240000|2022-06-29 00:24:00|104.42|102.62|104.42|102.62|104.53|102.73|104.39|102.59|20
1656462250000|2022-06-29 00:24:10|104.45|102.65|104.45|102.65|104.48|102.68|104.43|102.63|14
1656462260000|2022-06-29 00:24:20|104.43|102.63|104.37|102.57|104.43|102.63|104.36|102.56|6
1656462270000|2022-06-29 00:24:30|104.4|102.6|104.48|102.68|104.49|102.69|104.4|102.6|7
1656462280000|2022-06-29 00:24:40|104.49|102.69|104.48|102.68|104.5|102.7|104.48|102.68|5
1656462290000|2022-06-29 00:24:50|104.49|102.69|104.48|102.68|104.49|102.69|104.48|102.68|4
1656462300000|2022-06-29 00:25:00|104.47|102.67|104.48|102.68|104.48|102.68|104.41|102.61|13
1656462310000|2022-06-29 00:25:10|104.49|102.69|104.44|102.64|104.49|102.69|104.43|102.63|8
1656462320000|2022-06-29 00:25:20|104.45|102.65|104.42|102.62|104.45|102.65|104.41|102.61|7
1656462330000|2022-06-29 00:25:30|104.43|102.63|104.44|102.64|104.45|102.65|104.43|102.63|4
1656462340000|2022-06-29 00:25:40|104.43|102.63|104.43|102.63|104.44|102.64|104.43|102.63|3
1656462350000|2022-06-29 00:25:50|104.44|102.64|104.45|102.65|104.46|102.66|104.43|102.63|10
1656462360000|2022-06-29 00:26:00|104.46|102.66|104.46|102.66|104.47|102.67|104.46|102.66|17
1656462370000|2022-06-29 00:26:10|104.47|102.67|104.5|102.7|104.51|102.71|104.47|102.67|9
1656462380000|2022-06-29 00:26:20|104.51|102.71|104.45|102.65|104.51|102.71|104.45|102.65|12
1656462390000|2022-06-29 00:26:30|104.44|102.64|104.47|102.67|104.48|102.68|104.4|102.6|12
1656462400000|2022-06-29 00:26:40|104.46|102.66|104.42|102.62|104.48|102.68|104.42|102.62|8
1656462410000|2022-06-29 00:26:50|104.43|102.63|104.51|102.71|104.51|102.71|104.43|102.63|6
1656462430000|2022-06-29 00:27:10|104.52|102.72|104.45|102.65|104.53|102.73|104.44|102.64|8
1656462440000|2022-06-29 00:27:20|104.46|102.66|104.51|102.71|104.51|102.71|104.46|102.66|6
1656462450000|2022-06-29 00:27:30|104.52|102.72|104.49|102.69|104.52|102.72|104.46|102.66|6
1656462460000|2022-06-29 00:27:40|104.48|102.68|104.47|102.67|104.49|102.69|104.47|102.67|4
1656462470000|2022-06-29 00:27:50|104.48|102.68|104.47|102.67|104.48|102.68|104.47|102.67|2
1656462480000|2022-06-29 00:28:00|104.43|102.63|104.45|102.65|104.45|102.65|104.4|102.6|8
1656462490000|2022-06-29 00:28:10|104.44|102.64|104.46|102.66|104.46|102.66|104.44|102.64|5
1656462500000|2022-06-29 00:28:20|104.47|102.67|104.48|102.68|104.48|102.68|104.47|102.67|2
1656462510000|2022-06-29 00:28:30|104.47|102.67|104.47|102.67|104.47|102.67|104.47|102.67|1
1656462520000|2022-06-29 00:28:40|104.48|102.68|104.47|102.67|104.48|102.68|104.47|102.67|2
1656462530000|2022-06-29 00:28:50|104.48|102.68|104.53|102.73|104.55|102.75|104.48|102.68|8
1656462540000|2022-06-29 00:29:00|104.52|102.72|104.5|102.7|104.52|102.72|104.48|102.68|11
1656462560000|2022-06-29 00:29:20|104.48|102.68|104.5|102.7|104.5|102.7|104.48|102.68|3
1656462570000|2022-06-29 00:29:30|104.49|102.69|104.49|102.69|104.49|102.69|104.48|102.68|3
1656462580000|2022-06-29 00:29:40|104.48|102.68|104.39|102.59|104.5|102.7|104.39|102.59|7
1656462590000|2022-06-29 00:29:50|104.37|102.57|104.49|102.69|104.51|102.71|104.37|102.57|13
1656462600000|2022-06-29 00:30:00|104.5|102.7|104.67|102.87|104.75|102.95|104.5|102.7|16
1656462610000|2022-06-29 00:30:10|104.6|102.8|104.52|102.72|104.6|102.8|104.52|102.72|8
1656462620000|2022-06-29 00:30:20|104.51|102.71|104.56|102.76|104.61|102.81|104.51|102.71|17
1656462630000|2022-06-29 00:30:30|104.58|102.78|104.65|102.85|104.68|102.88|104.58|102.78|11
1656462640000|2022-06-29 00:30:40|104.64|102.84|104.65|102.85|104.65|102.85|104.61|102.81|8
1656462650000|2022-06-29 00:30:50|104.64|102.84|104.64|102.84|104.65|102.85|104.64|102.84|5
1656462660000|2022-06-29 00:31:00|104.62|102.82|104.69|102.89|104.71|102.91|104.59|102.79|12
1656462670000|2022-06-29 00:31:10|104.7|102.9|104.71|102.91|104.71|102.91|104.68|102.88|6
1656462680000|2022-06-29 00:31:20|104.7|102.9|104.71|102.91|104.71|102.91|104.69|102.89|8
1656462690000|2022-06-29 00:31:30|104.7|102.9|104.7|102.9|104.71|102.91|104.69|102.89|5
1656462700000|2022-06-29 00:31:40|104.69|102.89|104.71|102.91|104.71|102.91|104.69|102.89|7
1656462710000|2022-06-29 00:31:50|104.7|102.9|104.7|102.9|104.71|102.91|104.69|102.89|5
1656462720000|2022-06-29 00:32:00|104.69|102.89|104.66|102.86|104.69|102.89|104.63|102.83|6
1656462730000|2022-06-29 00:32:10|104.65|102.85|104.63|102.83|104.66|102.86|104.58|102.78|14
1656462740000|2022-06-29 00:32:20|104.62|102.82|104.62|102.82|104.63|102.83|104.61|102.81|5
1656462750000|2022-06-29 00:32:30|104.64|102.84|104.7|102.9|104.7|102.9|104.64|102.84|4
1656462760000|2022-06-29 00:32:40|104.71|102.91|104.65|102.85|104.71|102.91|104.65|102.85|10
1656462770000|2022-06-29 00:32:50|104.64|102.84|104.63|102.83|104.64|102.84|104.63|102.83|2
1656462780000|2022-06-29 00:33:00|104.62|102.82|104.62|102.82|104.62|102.82|104.62|102.82|1
1656462800000|2022-06-29 00:33:20|104.61|102.81|104.57|102.77|104.61|102.81|104.57|102.77|2
1656462810000|2022-06-29 00:33:30|104.56|102.76|104.47|102.67|104.56|102.76|104.47|102.67|6
1656462820000|2022-06-29 00:33:40|104.46|102.66|104.45|102.65|104.46|102.66|104.42|102.62|9
1656462830000|2022-06-29 00:33:50|104.44|102.64|104.45|102.65|104.45|102.65|104.44|102.64|2
1656462840000|2022-06-29 00:34:00|104.46|102.66|104.5|102.7|104.5|102.7|104.46|102.66|5
1656462850000|2022-06-29 00:34:10|104.49|102.69|104.44|102.64|104.5|102.7|104.44|102.64|8
1656462860000|2022-06-29 00:34:20|104.43|102.63|104.41|102.61|104.43|102.63|104.41|102.61|3
1656462870000|2022-06-29 00:34:30|104.4|102.6|104.4|102.6|104.4|102.6|104.4|102.6|1
1656462880000|2022-06-29 00:34:40|104.41|102.61|104.49|102.69|104.49|102.69|104.41|102.61|6
1656462890000|2022-06-29 00:34:50|104.48|102.68|104.49|102.69|104.49|102.69|104.48|102.68|2
1656462900000|2022-06-29 00:35:00|104.52|102.72|104.5|102.7|104.52|102.72|104.5|102.7|3
1656462910000|2022-06-29 00:35:10|104.49|102.69|104.49|102.69|104.49|102.69|104.49|102.69|1
1656462920000|2022-06-29 00:35:20|104.48|102.68|104.41|102.61|104.48|102.68|104.41|102.61|6
1656462930000|2022-06-29 00:35:30|104.42|102.62|104.42|102.62|104.42|102.62|104.41|102.61|3
1656462950000|2022-06-29 00:35:50|104.43|102.63|104.53|102.73|104.53|102.73|104.43|102.63|12
1656462960000|2022-06-29 00:36:00|104.55|102.75|104.52|102.72|104.59|102.79|104.51|102.71|18
1656462970000|2022-06-29 00:36:10|104.51|102.71|104.46|102.66|104.51|102.71|104.46|102.66|7
1656462980000|2022-06-29 00:36:20|104.45|102.65|104.45|102.65|104.46|102.66|104.45|102.65|3
1656462990000|2022-06-29 00:36:30|104.42|102.62|104.5|102.7|104.5|102.7|104.41|102.61|10
1656463010000|2022-06-29 00:36:50|104.49|102.69|104.5|102.7|104.5|102.7|104.49|102.69|2
1656463020000|2022-06-29 00:37:00|104.49|102.69|104.41|102.61|104.49|102.69|104.41|102.61|6
1656463030000|2022-06-29 00:37:10|104.42|102.62|104.46|102.66|104.48|102.68|104.42|102.62|10
1656463040000|2022-06-29 00:37:20|104.45|102.65|104.45|102.65|104.46|102.66|104.44|102.64|5
1656463050000|2022-06-29 00:37:30|104.47|102.67|104.47|102.67|104.5|102.7|104.46|102.66|9
1656463060000|2022-06-29 00:37:40|104.46|102.66|104.48|102.68|104.5|102.7|104.46|102.66|11
1656463070000|2022-06-29 00:37:50|104.47|102.67|104.5|102.7|104.5|102.7|104.47|102.67|16
1656463080000|2022-06-29 00:38:00|104.51|102.71|104.52|102.72|104.52|102.72|104.5|102.7|3
1656463090000|2022-06-29 00:38:10|104.53|102.73|104.53|102.73|104.53|102.73|104.53|102.73|1
1656463100000|2022-06-29 00:38:20|104.56|102.76|104.56|102.76|104.56|102.76|104.56|102.76|1
1656463110000|2022-06-29 00:38:30|104.54|102.74|104.53|102.73|104.54|102.74|104.53|102.73|2
1656463120000|2022-06-29 00:38:40|104.54|102.74|104.55|102.75|104.56|102.76|104.54|102.74|6
1656463130000|2022-06-29 00:38:50|104.54|102.74|104.53|102.73|104.54|102.74|104.53|102.73|2
1656463140000|2022-06-29 00:39:00|104.54|102.74|104.52|102.72|104.54|102.74|104.52|102.72|3
1656463150000|2022-06-29 00:39:10|104.51|102.71|104.38|102.58|104.51|102.71|104.38|102.58|10
1656463160000|2022-06-29 00:39:20|104.37|102.57|104.3|102.5|104.37|102.57|104.3|102.5|7
1656463170000|2022-06-29 00:39:30|104.31|102.51|104.31|102.51|104.31|102.51|104.3|102.5|3
1656463180000|2022-06-29 00:39:40|104.3|102.5|104.31|102.51|104.31|102.51|104.3|102.5|4
1656463200000|2022-06-29 00:40:00|104.28|102.48|104.24|102.44|104.28|102.48|104.24|102.44|10
1656463210000|2022-06-29 00:40:10|104.22|102.42|104.16|102.36|104.22|102.42|104.16|102.36|9
1656463220000|2022-06-29 00:40:20|104.15|102.35|104.08|102.28|104.16|102.36|104.08|102.28|12
1656463230000|2022-06-29 00:40:30|104.05|102.25|104.09|102.29|104.1|102.3|104.04|102.24|13
1656463240000|2022-06-29 00:40:40|104.1|102.3|104.07|102.27|104.1|102.3|104.07|102.27|6
1656463250000|2022-06-29 00:40:50|104.05|102.25|104.12|102.32|104.12|102.32|104.03|102.23|11
1656463260000|2022-06-29 00:41:00|104.13|102.33|104.28|102.48|104.28|102.48|104.13|102.33|8
1656463270000|2022-06-29 00:41:10|104.29|102.49|104.22|102.42|104.29|102.49|104.22|102.42|9
1656463280000|2022-06-29 00:41:20|104.23|102.43|104.32|102.52|104.32|102.52|104.23|102.43|6
1656463290000|2022-06-29 00:41:30|104.37|102.57|104.34|102.54|104.4|102.6|104.34|102.54|7
1656463300000|2022-06-29 00:41:40|104.38|102.58|104.4|102.6|104.4|102.6|104.38|102.58|3
1656463310000|2022-06-29 00:41:50|104.41|102.61|104.36|102.56|104.42|102.62|104.36|102.56|6
1656463320000|2022-06-29 00:42:00|104.32|102.52|104.39|102.59|104.39|102.59|104.31|102.51|8
1656463330000|2022-06-29 00:42:10|104.38|102.58|104.38|102.58|104.38|102.58|104.38|102.58|1
1656463340000|2022-06-29 00:42:20|104.39|102.59|104.43|102.63|104.43|102.63|104.39|102.59|4
1656463350000|2022-06-29 00:42:30|104.41|102.61|104.54|102.74|104.54|102.74|104.4|102.6|11
1656463360000|2022-06-29 00:42:40|104.55|102.75|104.55|102.75|104.55|102.75|104.54|102.74|3
1656463370000|2022-06-29 00:42:50|104.56|102.76|104.61|102.81|104.62|102.82|104.56|102.76|6
1656463380000|2022-06-29 00:43:00|104.6|102.8|104.53|102.73|104.6|102.8|104.51|102.71|8
1656463390000|2022-06-29 00:43:10|104.52|102.72|104.35|102.55|104.52|102.72|104.32|102.52|12
1656463400000|2022-06-29 00:43:20|104.34|102.54|104.37|102.57|104.37|102.57|104.33|102.53|4
1656463410000|2022-06-29 00:43:30|104.36|102.56|104.35|102.55|104.36|102.56|104.35|102.55|4
1656463420000|2022-06-29 00:43:40|104.36|102.56|104.42|102.62|104.42|102.62|104.35|102.55|6
1656463430000|2022-06-29 00:43:50|104.43|102.63|104.44|102.64|104.45|102.65|104.42|102.62|7
1656463440000|2022-06-29 00:44:00|104.43|102.63|104.44|102.64|104.44|102.64|104.43|102.63|2
1656463450000|2022-06-29 00:44:10|104.51|102.71|104.51|102.71|104.51|102.71|104.51|102.71|1
1656463460000|2022-06-29 00:44:20|104.52|102.72|104.61|102.81|104.61|102.81|104.52|102.72|9
1656463470000|2022-06-29 00:44:30|104.6|102.8|104.5|102.7|104.6|102.8|104.48|102.68|9
1656463480000|2022-06-29 00:44:40|104.49|102.69|104.41|102.61|104.5|102.7|104.4|102.6|10
1656463490000|2022-06-29 00:44:50|104.43|102.63|104.5|102.7|104.51|102.71|104.41|102.61|9
1656463500000|2022-06-29 00:45:00|104.52|102.72|104.55|102.75|104.55|102.75|104.51|102.71|7
1656463510000|2022-06-29 00:45:10|104.54|102.74|104.53|102.73|104.54|102.74|104.53|102.73|2
1656463520000|2022-06-29 00:45:20|104.51|102.71|104.42|102.62|104.51|102.71|104.38|102.58|21
1656463530000|2022-06-29 00:45:30|104.41|102.61|104.42|102.62|104.42|102.62|104.39|102.59|15
1656463540000|2022-06-29 00:45:40|104.43|102.63|104.51|102.71|104.52|102.72|104.43|102.63|8
1656463550000|2022-06-29 00:45:50|104.49|102.69|104.49|102.69|104.51|102.71|104.46|102.66|7
1656463560000|2022-06-29 00:46:00|104.48|102.68|104.51|102.71|104.51|102.71|104.48|102.68|5
1656463570000|2022-06-29 00:46:10|104.49|102.69|104.53|102.73|104.53|102.73|104.49|102.69|5
1656463580000|2022-06-29 00:46:20|104.52|102.72|104.53|102.73|104.54|102.74|104.52|102.72|4
1656463590000|2022-06-29 00:46:30|104.54|102.74|104.59|102.79|104.6|102.8|104.53|102.73|10
1656463600000|2022-06-29 00:46:40|104.58|102.78|104.55|102.75|104.58|102.78|104.55|102.75|2
1656463610000|2022-06-29 00:46:50|104.56|102.76|104.59|102.79|104.6|102.8|104.56|102.76|4
1656463620000|2022-06-29 00:47:00|104.58|102.78|104.55|102.75|104.58|102.78|104.54|102.74|9
1656463630000|2022-06-29 00:47:10|104.54|102.74|104.52|102.72|104.54|102.74|104.52|102.72|3
1656463640000|2022-06-29 00:47:20|104.53|102.73|104.53|102.73|104.55|102.75|104.52|102.72|6
1656463650000|2022-06-29 00:47:30|104.52|102.72|104.53|102.73|104.54|102.74|104.52|102.72|16
1656463660000|2022-06-29 00:47:40|104.54|102.74|104.54|102.74|104.54|102.74|104.54|102.74|1
1656463670000|2022-06-29 00:47:50|104.55|102.75|104.6|102.8|104.61|102.81|104.55|102.75|10
1656463680000|2022-06-29 00:48:00|104.59|102.79|104.58|102.78|104.6|102.8|104.58|102.78|4
1656463690000|2022-06-29 00:48:10|104.57|102.77|104.49|102.69|104.57|102.77|104.49|102.69|10
1656463700000|2022-06-29 00:48:20|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|1
1656463710000|2022-06-29 00:48:30|104.49|102.69|104.52|102.72|104.53|102.73|104.49|102.69|5
1656463720000|2022-06-29 00:48:40|104.53|102.73|104.52|102.72|104.54|102.74|104.52|102.72|6
1656463730000|2022-06-29 00:48:50|104.53|102.73|104.53|102.73|104.55|102.75|104.53|102.73|3
1656463740000|2022-06-29 00:49:00|104.52|102.72|104.51|102.71|104.52|102.72|104.51|102.71|2
1656463750000|2022-06-29 00:49:10|104.49|102.69|104.45|102.65|104.49|102.69|104.44|102.64|8
1656463760000|2022-06-29 00:49:20|104.47|102.67|104.48|102.68|104.5|102.7|104.45|102.65|8
1656463770000|2022-06-29 00:49:30|104.49|102.69|104.5|102.7|104.5|102.7|104.49|102.69|2
1656463780000|2022-06-29 00:49:40|104.49|102.69|104.6|102.8|104.6|102.8|104.48|102.68|10
1656463790000|2022-06-29 00:49:50|104.61|102.81|104.6|102.8|104.66|102.86|104.59|102.79|6
1656463800000|2022-06-29 00:50:00|104.61|102.81|104.61|102.81|104.62|102.82|104.61|102.81|3
1656463810000|2022-06-29 00:50:10|104.62|102.82|104.61|102.81|104.62|102.82|104.61|102.81|8
1656463820000|2022-06-29 00:50:20|104.62|102.82|104.62|102.82|104.63|102.83|104.61|102.81|7
1656463830000|2022-06-29 00:50:30|104.61|102.81|104.61|102.81|104.62|102.82|104.61|102.81|3
1656463840000|2022-06-29 00:50:40|104.62|102.82|104.62|102.82|104.62|102.82|104.62|102.82|1
1656463850000|2022-06-29 00:50:50|104.61|102.81|104.61|102.81|104.62|102.82|104.61|102.81|5
1656463860000|2022-06-29 00:51:00|104.62|102.82|104.62|102.82|104.62|102.82|104.61|102.81|3
1656463870000|2022-06-29 00:51:10|104.63|102.83|104.67|102.87|104.76|102.96|104.63|102.83|11
1656463880000|2022-06-29 00:51:20|104.66|102.86|104.67|102.87|104.68|102.88|104.66|102.86|4
1656463890000|2022-06-29 00:51:30|104.66|102.86|104.62|102.82|104.67|102.87|104.62|102.82|6
1656463900000|2022-06-29 00:51:40|104.61|102.81|104.51|102.71|104.61|102.81|104.5|102.7|10
1656463910000|2022-06-29 00:51:50|104.5|102.7|104.5|102.7|104.5|102.7|104.5|102.7|1
1656463920000|2022-06-29 00:52:00|104.47|102.67|104.43|102.63|104.47|102.67|104.42|102.62|7
1656463940000|2022-06-29 00:52:20|104.46|102.66|104.46|102.66|104.46|102.66|104.46|102.66|1
1656463950000|2022-06-29 00:52:30|104.45|102.65|104.45|102.65|104.45|102.65|104.45|102.65|1
1656463960000|2022-06-29 00:52:40|104.44|102.64|104.42|102.62|104.44|102.64|104.42|102.62|3
1656463980000|2022-06-29 00:53:00|104.41|102.61|104.33|102.53|104.41|102.61|104.33|102.53|6
1656463990000|2022-06-29 00:53:10|104.32|102.52|104.33|102.53|104.36|102.56|104.25|102.45|13
1656464000000|2022-06-29 00:53:20|104.32|102.52|104.31|102.51|104.32|102.52|104.27|102.47|8
1656464010000|2022-06-29 00:53:30|104.3|102.5|104.24|102.44|104.3|102.5|104.22|102.42|12
1656464020000|2022-06-29 00:53:40|104.25|102.45|104.14|102.34|104.25|102.45|104.11|102.31|17
1656464030000|2022-06-29 00:53:50|104.15|102.35|104.19|102.39|104.19|102.39|104.15|102.35|11
1656464040000|2022-06-29 00:54:00|104.17|102.37|104.18|102.38|104.18|102.38|104.14|102.34|9
1656464050000|2022-06-29 00:54:10|104.17|102.37|104.18|102.38|104.18|102.38|104.16|102.36|10
1656464060000|2022-06-29 00:54:20|104.19|102.39|104.33|102.53|104.35|102.55|104.17|102.37|12
1656464070000|2022-06-29 00:54:30|104.32|102.52|104.25|102.45|104.32|102.52|104.25|102.45|7
1656464090000|2022-06-29 00:54:50|104.26|102.46|104.25|102.45|104.26|102.46|104.25|102.45|2
1656464100000|2022-06-29 00:55:00|104.26|102.46|104.23|102.43|104.28|102.48|104.23|102.43|9
1656464120000|2022-06-29 00:55:20|104.22|102.42|104.16|102.36|104.22|102.42|104.16|102.36|7
1656464130000|2022-06-29 00:55:30|104.15|102.35|104.12|102.32|104.15|102.35|104.05|102.25|10
1656464140000|2022-06-29 00:55:40|104.11|102.31|104.1|102.3|104.11|102.31|104.09|102.29|4
1656464150000|2022-06-29 00:55:50|104.12|102.32|104.12|102.32|104.13|102.33|104.12|102.32|5
1656464160000|2022-06-29 00:56:00|104.11|102.31|104.1|102.3|104.15|102.35|104.09|102.29|17
1656464170000|2022-06-29 00:56:10|104.11|102.31|104.12|102.32|104.12|102.32|104.11|102.31|4
1656464180000|2022-06-29 00:56:20|104.11|102.31|104.1|102.3|104.12|102.32|104.1|102.3|6
1656464190000|2022-06-29 00:56:30|104.07|102.27|104.07|102.27|104.11|102.31|104.06|102.26|14
1656464200000|2022-06-29 00:56:40|104.09|102.29|104.08|102.28|104.09|102.29|104.08|102.28|2
1656464220000|2022-06-29 00:57:00|104.07|102.27|104.03|102.23|104.07|102.27|104.02|102.22|9
1656464230000|2022-06-29 00:57:10|104.02|102.22|104.23|102.43|104.23|102.43|104.02|102.22|13
1656464240000|2022-06-29 00:57:20|104.24|102.44|104.23|102.43|104.24|102.44|104.22|102.42|4
1656464250000|2022-06-29 00:57:30|104.21|102.41|104.13|102.33|104.21|102.41|104.12|102.32|4
1656464260000|2022-06-29 00:57:40|104.12|102.32|104.12|102.32|104.12|102.32|104.04|102.24|8
1656464270000|2022-06-29 00:57:50|104.11|102.31|104.11|102.31|104.11|102.31|104.11|102.31|1
1656464290000|2022-06-29 00:58:10|104.1|102.3|104.1|102.3|104.1|102.3|104.1|102.3|1
1656464300000|2022-06-29 00:58:20|104.11|102.31|104.12|102.32|104.12|102.32|104.11|102.31|2
1656464310000|2022-06-29 00:58:30|104.11|102.31|104.12|102.32|104.12|102.32|104.11|102.31|2
1656464330000|2022-06-29 00:58:50|104.13|102.33|104.16|102.36|104.16|102.36|104.13|102.33|4
1656464340000|2022-06-29 00:59:00|104.18|102.38|104.19|102.39|104.19|102.39|104.16|102.36|6
1656464350000|2022-06-29 00:59:10|104.18|102.38|104.18|102.38|104.18|102.38|104.18|102.38|1
1656464360000|2022-06-29 00:59:20|104.19|102.39|104.31|102.51|104.33|102.53|104.19|102.39|13
1656464370000|2022-06-29 00:59:30|104.3|102.5|104.3|102.5|104.3|102.5|104.28|102.48|4
1656464380000|2022-06-29 00:59:40|104.29|102.49|104.22|102.42|104.29|102.49|104.22|102.42|10
1656464390000|2022-06-29 00:59:50|104.24|102.44|104.31|102.51|104.31|102.51|104.24|102.44|4
1656464400000|2022-06-29 01:00:00|104.32|102.52|104.31|102.51|104.33|102.53|104.31|102.51|6
1656464410000|2022-06-29 01:00:10|104.3|102.5|104.24|102.44|104.31|102.51|104.24|102.44|8
1656464420000|2022-06-29 01:00:20|104.26|102.46|104.27|102.47|104.28|102.48|104.25|102.45|5
1656464430000|2022-06-29 01:00:30|104.26|102.46|104.27|102.47|104.27|102.47|104.26|102.46|2
1656464440000|2022-06-29 01:00:40|104.29|102.49|104.33|102.53|104.34|102.54|104.29|102.49|7
1656464450000|2022-06-29 01:00:50|104.34|102.54|104.33|102.53|104.34|102.54|104.33|102.53|2
1656464460000|2022-06-29 01:01:00|104.32|102.52|104.3|102.5|104.32|102.52|104.29|102.49|10
1656464470000|2022-06-29 01:01:10|104.32|102.52|104.22|102.42|104.32|102.52|104.21|102.41|13
1656464480000|2022-06-29 01:01:20|104.21|102.41|104.21|102.41|104.21|102.41|104.21|102.41|1
1656464490000|2022-06-29 01:01:30|104.23|102.43|104.25|102.45|104.25|102.45|104.21|102.41|9
1656464500000|2022-06-29 01:01:40|104.24|102.44|104.29|102.49|104.34|102.54|104.24|102.44|12
1656464510000|2022-06-29 01:01:50|104.28|102.48|104.33|102.53|104.33|102.53|104.28|102.48|4
1656464520000|2022-06-29 01:02:00|104.32|102.52|104.3|102.5|104.32|102.52|104.29|102.49|6
1656464530000|2022-06-29 01:02:10|104.32|102.52|104.31|102.51|104.32|102.52|104.31|102.51|2
1656464540000|2022-06-29 01:02:20|104.3|102.5|104.21|102.41|104.3|102.5|104.21|102.41|8
1656464550000|2022-06-29 01:02:30|104.23|102.43|104.18|102.38|104.23|102.43|104.18|102.38|9
1656464560000|2022-06-29 01:02:40|104.2|102.4|104.18|102.38|104.2|102.4|104.17|102.37|5
1656464570000|2022-06-29 01:02:50|104.12|102.32|104.1|102.3|104.12|102.32|104.08|102.28|13
1656464580000|2022-06-29 01:03:00|104.11|102.31|104.14|102.34|104.21|102.41|104.11|102.31|12
1656464590000|2022-06-29 01:03:10|104.15|102.35|104.31|102.51|104.32|102.52|104.15|102.35|13
1656464600000|2022-06-29 01:03:20|104.3|102.5|104.2|102.4|104.3|102.5|104.19|102.39|11
1656464610000|2022-06-29 01:03:30|104.19|102.39|104.19|102.39|104.2|102.4|104.19|102.39|3
1656464620000|2022-06-29 01:03:40|104.2|102.4|104.19|102.39|104.21|102.41|104.18|102.38|16
1656464630000|2022-06-29 01:03:50|104.2|102.4|104.2|102.4|104.2|102.4|104.19|102.39|5
1656464640000|2022-06-29 01:04:00|104.21|102.41|104.2|102.4|104.22|102.42|104.2|102.4|6
1656464650000|2022-06-29 01:04:10|104.19|102.39|104.21|102.41|104.21|102.41|104.19|102.39|5
1656464670000|2022-06-29 01:04:30|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|2
1656464680000|2022-06-29 01:04:40|104.22|102.42|104.34|102.54|104.36|102.56|104.22|102.42|8
1656464690000|2022-06-29 01:04:50|104.33|102.53|104.32|102.52|104.36|102.56|104.31|102.51|8
1656464700000|2022-06-29 01:05:00|104.31|102.51|104.31|102.51|104.31|102.51|104.3|102.5|3
1656464710000|2022-06-29 01:05:10|104.3|102.5|104.31|102.51|104.33|102.53|104.3|102.5|11
1656464720000|2022-06-29 01:05:20|104.32|102.52|104.31|102.51|104.32|102.52|104.31|102.51|2
1656464730000|2022-06-29 01:05:30|104.3|102.5|104.31|102.51|104.33|102.53|104.3|102.5|4
1656464740000|2022-06-29 01:05:40|104.3|102.5|104.29|102.49|104.3|102.5|104.29|102.49|2
1656464750000|2022-06-29 01:05:50|104.31|102.51|104.13|102.33|104.32|102.52|104.13|102.33|12
1656464760000|2022-06-29 01:06:00|104.12|102.32|104.21|102.41|104.21|102.41|104.12|102.32|8
1656464770000|2022-06-29 01:06:10|104.2|102.4|104.21|102.41|104.21|102.41|104.18|102.38|6
1656464780000|2022-06-29 01:06:20|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656464790000|2022-06-29 01:06:30|104.24|102.44|104.24|102.44|104.24|102.44|104.24|102.44|1
1656464800000|2022-06-29 01:06:40|104.25|102.45|104.24|102.44|104.25|102.45|104.24|102.44|2
1656464810000|2022-06-29 01:06:50|104.25|102.45|104.24|102.44|104.25|102.45|104.24|102.44|4
1656464820000|2022-06-29 01:07:00|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656464840000|2022-06-29 01:07:20|104.26|102.46|104.3|102.5|104.3|102.5|104.24|102.44|6
1656464850000|2022-06-29 01:07:30|104.31|102.51|104.31|102.51|104.31|102.51|104.3|102.5|3
1656464860000|2022-06-29 01:07:40|104.33|102.53|104.34|102.54|104.34|102.54|104.33|102.53|4
1656464870000|2022-06-29 01:07:50|104.35|102.55|104.49|102.69|104.49|102.69|104.35|102.55|13
1656464880000|2022-06-29 01:08:00|104.5|102.7|104.52|102.72|104.52|102.72|104.5|102.7|7
1656464900000|2022-06-29 01:08:20|104.54|102.74|104.59|102.79|104.6|102.8|104.54|102.74|8
1656464910000|2022-06-29 01:08:30|104.58|102.78|104.58|102.78|104.58|102.78|104.58|102.78|1
1656464920000|2022-06-29 01:08:40|104.59|102.79|104.59|102.79|104.6|102.8|104.59|102.79|3
1656464930000|2022-06-29 01:08:50|104.6|102.8|104.6|102.8|104.6|102.8|104.59|102.79|3
1656464940000|2022-06-29 01:09:00|104.62|102.82|104.62|102.82|104.62|102.82|104.62|102.82|1
1656464950000|2022-06-29 01:09:10|104.61|102.81|104.6|102.8|104.61|102.81|104.6|102.8|2
1656464960000|2022-06-29 01:09:20|104.61|102.81|104.61|102.81|104.61|102.81|104.61|102.81|1
1656464980000|2022-06-29 01:09:40|104.62|102.82|104.7|102.9|104.72|102.92|104.62|102.82|7
1656464990000|2022-06-29 01:09:50|104.69|102.89|104.7|102.9|104.7|102.9|104.69|102.89|2
1656465000000|2022-06-29 01:10:00|104.65|102.85|104.69|102.89|104.69|102.89|104.61|102.81|9
1656465010000|2022-06-29 01:10:10|104.7|102.9|104.7|102.9|104.71|102.91|104.7|102.9|3
1656465020000|2022-06-29 01:10:20|104.71|102.91|104.74|102.94|104.8|103|104.71|102.91|9
1656465030000|2022-06-29 01:10:30|104.75|102.95|104.82|103.02|104.84|103.04|104.75|102.95|9
1656465040000|2022-06-29 01:10:40|104.81|103.01|104.85|103.05|104.85|103.05|104.81|103.01|9
1656465050000|2022-06-29 01:10:50|104.84|103.04|104.83|103.03|104.85|103.05|104.83|103.03|6
1656465060000|2022-06-29 01:11:00|104.82|103.02|104.82|103.02|104.83|103.03|104.75|102.95|8
1656465070000|2022-06-29 01:11:10|104.81|103.01|104.8|103|104.81|103.01|104.8|103|2
1656465080000|2022-06-29 01:11:20|104.81|103.01|104.8|103|104.81|103.01|104.79|102.99|4
1656465090000|2022-06-29 01:11:30|104.84|103.04|104.82|103.02|104.85|103.05|104.82|103.02|5
1656465110000|2022-06-29 01:11:50|104.81|103.01|104.81|103.01|104.81|103.01|104.81|103.01|1
1656465120000|2022-06-29 01:12:00|104.82|103.02|104.81|103.01|104.82|103.02|104.81|103.01|2
1656465140000|2022-06-29 01:12:20|104.82|103.02|104.83|103.03|104.84|103.04|104.82|103.02|3
1656465170000|2022-06-29 01:12:50|104.87|103.07|104.94|103.14|104.94|103.14|104.87|103.07|4
1656465180000|2022-06-29 01:13:00|104.93|103.13|104.91|103.11|104.93|103.13|104.9|103.1|5
1656465200000|2022-06-29 01:13:20|104.92|103.12|104.92|103.12|104.92|103.12|104.92|103.12|1
1656465210000|2022-06-29 01:13:30|104.93|103.13|104.93|103.13|104.93|103.13|104.93|103.13|1
1656465220000|2022-06-29 01:13:40|104.92|103.12|104.93|103.13|104.93|103.13|104.92|103.12|2
1656465230000|2022-06-29 01:13:50|104.94|103.14|104.94|103.14|104.94|103.14|104.94|103.14|1
1656465240000|2022-06-29 01:14:00|104.93|103.13|104.93|103.13|104.93|103.13|104.93|103.13|1
1656465250000|2022-06-29 01:14:10|104.94|103.14|104.94|103.14|104.95|103.15|104.94|103.14|3
1656465260000|2022-06-29 01:14:20|104.95|103.15|104.94|103.14|104.95|103.15|104.94|103.14|8
1656465270000|2022-06-29 01:14:30|104.95|103.15|104.94|103.14|104.95|103.15|104.94|103.14|8
1656465280000|2022-06-29 01:14:40|104.95|103.15|104.95|103.15|104.95|103.15|104.94|103.14|7
1656465290000|2022-06-29 01:14:50|104.94|103.14|104.96|103.16|104.96|103.16|104.94|103.14|7
1656465300000|2022-06-29 01:15:00|104.97|103.17|104.96|103.16|105.03|103.23|104.96|103.16|9
1656465310000|2022-06-29 01:15:10|104.94|103.14|105.01|103.21|105.01|103.21|104.94|103.14|4
1656465320000|2022-06-29 01:15:20|105.02|103.22|105.03|103.23|105.05|103.25|105.02|103.22|6
1656465330000|2022-06-29 01:15:30|105.04|103.24|105.05|103.25|105.07|103.27|105.03|103.23|9
1656465340000|2022-06-29 01:15:40|105.06|103.26|105.13|103.33|105.15|103.35|105.06|103.26|8
1656465350000|2022-06-29 01:15:50|105.15|103.35|105.14|103.34|105.15|103.35|105.14|103.34|2
1656465360000|2022-06-29 01:16:00|105.13|103.33|105.14|103.34|105.14|103.34|105.13|103.33|6
1656465370000|2022-06-29 01:16:10|105.13|103.33|105.14|103.34|105.14|103.34|105.13|103.33|2
1656465380000|2022-06-29 01:16:20|105.13|103.33|105.16|103.36|105.16|103.36|105.13|103.33|6
1656465390000|2022-06-29 01:16:30|105.15|103.35|105.14|103.34|105.15|103.35|105.14|103.34|2
1656465400000|2022-06-29 01:16:40|105.13|103.33|105.15|103.35|105.15|103.35|105.13|103.33|5
1656465410000|2022-06-29 01:16:50|105.16|103.36|105.15|103.35|105.16|103.36|105.15|103.35|4
1656465420000|2022-06-29 01:17:00|105.22|103.42|105.2|103.4|105.22|103.42|105.2|103.4|3
1656465430000|2022-06-29 01:17:10|105.21|103.41|105.18|103.38|105.21|103.41|105.18|103.38|4
1656465440000|2022-06-29 01:17:20|105.2|103.4|105.22|103.42|105.24|103.44|105.2|103.4|5
1656465450000|2022-06-29 01:17:30|105.23|103.43|105.23|103.43|105.24|103.44|105.23|103.43|3
1656465460000|2022-06-29 01:17:40|105.24|103.44|105.43|103.63|105.45|103.65|105.24|103.44|15
1656465470000|2022-06-29 01:17:50|105.42|103.62|105.36|103.56|105.42|103.62|105.34|103.54|9
1656465480000|2022-06-29 01:18:00|105.37|103.57|105.42|103.62|105.51|103.71|105.35|103.55|20
1656465490000|2022-06-29 01:18:10|105.43|103.63|105.37|103.57|105.43|103.63|105.37|103.57|3
1656465500000|2022-06-29 01:18:20|105.4|103.6|105.36|103.56|105.4|103.6|105.35|103.55|13
1656465510000|2022-06-29 01:18:30|105.35|103.55|105.37|103.57|105.4|103.6|105.35|103.55|8
1656465520000|2022-06-29 01:18:40|105.38|103.58|105.45|103.65|105.46|103.66|105.38|103.58|9
1656465530000|2022-06-29 01:18:50|105.46|103.66|105.45|103.65|105.46|103.66|105.44|103.64|4
1656465540000|2022-06-29 01:19:00|105.46|103.66|105.48|103.68|105.52|103.72|105.46|103.66|9
1656465550000|2022-06-29 01:19:10|105.51|103.71|105.44|103.64|105.51|103.71|105.43|103.63|10
1656465560000|2022-06-29 01:19:20|105.43|103.63|105.47|103.67|105.5|103.7|105.43|103.63|10
1656465570000|2022-06-29 01:19:30|105.48|103.68|105.47|103.67|105.48|103.68|105.44|103.64|8
1656465580000|2022-06-29 01:19:40|105.48|103.68|105.48|103.68|105.48|103.68|105.48|103.68|1
1656465590000|2022-06-29 01:19:50|105.47|103.67|105.5|103.7|105.5|103.7|105.47|103.67|4
1656465600000|2022-06-29 01:20:00|105.53|103.73|105.48|103.68|105.53|103.73|105.46|103.66|8
1656465610000|2022-06-29 01:20:10|105.45|103.65|105.45|103.65|105.48|103.68|105.44|103.64|11
1656465620000|2022-06-29 01:20:20|105.47|103.67|105.44|103.64|105.49|103.69|105.43|103.63|9
1656465630000|2022-06-29 01:20:30|105.47|103.67|105.4|103.6|105.47|103.67|105.38|103.58|15
1656465640000|2022-06-29 01:20:40|105.41|103.61|105.43|103.63|105.43|103.63|105.41|103.61|4
1656465650000|2022-06-29 01:20:50|105.42|103.62|105.4|103.6|105.42|103.62|105.39|103.59|11
1656465660000|2022-06-29 01:21:00|105.38|103.58|105.38|103.58|105.39|103.59|105.35|103.55|9
1656465670000|2022-06-29 01:21:10|105.4|103.6|105.39|103.59|105.4|103.6|105.37|103.57|3
1656465680000|2022-06-29 01:21:20|105.41|103.61|105.4|103.6|105.41|103.61|105.39|103.59|5
1656465690000|2022-06-29 01:21:30|105.42|103.62|105.43|103.63|105.44|103.64|105.42|103.62|3
1656465700000|2022-06-29 01:21:40|105.44|103.64|105.42|103.62|105.44|103.64|105.42|103.62|2
1656465710000|2022-06-29 01:21:50|105.41|103.61|105.37|103.57|105.42|103.62|105.35|103.55|11
1656465720000|2022-06-29 01:22:00|105.39|103.59|105.43|103.63|105.44|103.64|105.37|103.57|10
1656465730000|2022-06-29 01:22:10|105.44|103.64|105.49|103.69|105.49|103.69|105.44|103.64|6
1656465740000|2022-06-29 01:22:20|105.47|103.67|105.56|103.76|105.57|103.77|105.46|103.66|16
1656465750000|2022-06-29 01:22:30|105.55|103.75|105.54|103.74|105.57|103.77|105.54|103.74|6
1656465760000|2022-06-29 01:22:40|105.57|103.77|105.58|103.78|105.6|103.8|105.56|103.76|10
1656465770000|2022-06-29 01:22:50|105.59|103.79|105.59|103.79|105.62|103.82|105.59|103.79|5
1656465780000|2022-06-29 01:23:00|105.56|103.76|105.56|103.76|105.59|103.79|105.56|103.76|8
1656465790000|2022-06-29 01:23:10|105.55|103.75|105.53|103.73|105.56|103.76|105.53|103.73|6
1656465800000|2022-06-29 01:23:20|105.55|103.75|105.45|103.65|105.55|103.75|105.45|103.65|4
1656465810000|2022-06-29 01:23:30|105.46|103.66|105.53|103.73|105.53|103.73|105.46|103.66|6
1656465820000|2022-06-29 01:23:40|105.54|103.74|105.54|103.74|105.54|103.74|105.51|103.71|12
1656465830000|2022-06-29 01:23:50|105.55|103.75|105.5|103.7|105.55|103.75|105.5|103.7|9
1656465840000|2022-06-29 01:24:00|105.49|103.69|105.48|103.68|105.49|103.69|105.48|103.68|2
1656465850000|2022-06-29 01:24:10|105.47|103.67|105.46|103.66|105.48|103.68|105.43|103.63|14
1656465860000|2022-06-29 01:24:20|105.47|103.67|105.47|103.67|105.47|103.67|105.46|103.66|5
1656465870000|2022-06-29 01:24:30|105.45|103.65|105.47|103.67|105.48|103.68|105.44|103.64|8
1656465880000|2022-06-29 01:24:40|105.48|103.68|105.51|103.71|105.52|103.72|105.46|103.66|10
1656465890000|2022-06-29 01:24:50|105.52|103.72|105.46|103.66|105.52|103.72|105.46|103.66|4
1656465900000|2022-06-29 01:25:00|105.45|103.65|105.43|103.63|105.48|103.68|105.43|103.63|6
1656465910000|2022-06-29 01:25:10|105.46|103.66|105.43|103.63|105.46|103.66|105.43|103.63|5
1656465920000|2022-06-29 01:25:20|105.44|103.64|105.47|103.67|105.48|103.68|105.44|103.64|14
1656465930000|2022-06-29 01:25:30|105.46|103.66|105.47|103.67|105.48|103.68|105.43|103.63|10
1656465940000|2022-06-29 01:25:40|105.5|103.7|105.51|103.71|105.51|103.71|105.47|103.67|7
1656465950000|2022-06-29 01:25:50|105.49|103.69|105.56|103.76|105.56|103.76|105.49|103.69|6
1656465960000|2022-06-29 01:26:00|105.55|103.75|105.52|103.72|105.55|103.75|105.52|103.72|3
1656465970000|2022-06-29 01:26:10|105.49|103.69|105.46|103.66|105.49|103.69|105.46|103.66|3
1656465980000|2022-06-29 01:26:20|105.45|103.65|105.43|103.63|105.45|103.65|105.42|103.62|5
1656465990000|2022-06-29 01:26:30|105.42|103.62|105.46|103.66|105.47|103.67|105.42|103.62|5
1656466000000|2022-06-29 01:26:40|105.47|103.67|105.52|103.72|105.55|103.75|105.46|103.66|12
1656466010000|2022-06-29 01:26:50|105.53|103.73|105.52|103.72|105.54|103.74|105.52|103.72|8
1656466020000|2022-06-29 01:27:00|105.49|103.69|105.53|103.73|105.53|103.73|105.48|103.68|9
1656466030000|2022-06-29 01:27:10|105.52|103.72|105.62|103.82|105.64|103.84|105.52|103.72|9
1656466050000|2022-06-29 01:27:30|105.65|103.85|105.65|103.85|105.66|103.86|105.64|103.84|10
1656466060000|2022-06-29 01:27:40|105.66|103.86|105.74|103.94|105.74|103.94|105.66|103.86|3
1656466070000|2022-06-29 01:27:50|105.76|103.96|105.91|104.11|105.95|104.15|105.73|103.93|19
1656466080000|2022-06-29 01:28:00|105.9|104.1|105.87|104.07|105.9|104.1|105.82|104.02|14
1656466090000|2022-06-29 01:28:10|105.86|104.06|105.92|104.12|105.92|104.12|105.84|104.04|10
1656466100000|2022-06-29 01:28:20|105.94|104.14|105.87|104.07|105.96|104.16|105.87|104.07|8
1656466110000|2022-06-29 01:28:30|105.86|104.06|105.84|104.04|105.88|104.08|105.84|104.04|6
1656466120000|2022-06-29 01:28:40|105.86|104.06|105.86|104.06|105.88|104.08|105.83|104.03|12
1656466130000|2022-06-29 01:28:50|105.85|104.05|105.85|104.05|105.85|104.05|105.84|104.04|3
1656466140000|2022-06-29 01:29:00|105.86|104.06|105.85|104.05|105.86|104.06|105.82|104.02|8
1656466150000|2022-06-29 01:29:10|105.84|104.04|105.85|104.05|105.85|104.05|105.84|104.04|2
1656466160000|2022-06-29 01:29:20|105.84|104.04|105.83|104.03|105.84|104.04|105.83|104.03|2
1656466170000|2022-06-29 01:29:30|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656466180000|2022-06-29 01:29:40|105.86|104.06|105.86|104.06|105.86|104.06|105.84|104.04|6
1656466190000|2022-06-29 01:29:50|105.85|104.05|105.85|104.05|105.86|104.06|105.85|104.05|3
1656466200000|2022-06-29 01:30:00|105.88|104.08|105.83|104.03|105.88|104.08|105.82|104.02|8
1656466210000|2022-06-29 01:30:10|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656466220000|2022-06-29 01:30:20|105.83|104.03|105.85|104.05|105.85|104.05|105.78|103.98|8
1656466230000|2022-06-29 01:30:30|105.86|104.06|105.85|104.05|105.86|104.06|105.85|104.05|2
1656466240000|2022-06-29 01:30:40|105.87|104.07|105.85|104.05|105.87|104.07|105.83|104.03|6
1656466250000|2022-06-29 01:30:50|105.84|104.04|105.85|104.05|105.85|104.05|105.83|104.03|4
1656466260000|2022-06-29 01:31:00|105.86|104.06|105.84|104.04|105.86|104.06|105.84|104.04|5
1656466270000|2022-06-29 01:31:10|105.83|104.03|105.79|103.99|105.84|104.04|105.79|103.99|13
1656466280000|2022-06-29 01:31:20|105.78|103.98|105.76|103.96|105.78|103.98|105.75|103.95|5
1656466290000|2022-06-29 01:31:30|105.75|103.95|105.66|103.86|105.76|103.96|105.66|103.86|5
1656466300000|2022-06-29 01:31:40|105.64|103.84|105.62|103.82|105.64|103.84|105.58|103.78|12
1656466310000|2022-06-29 01:31:50|105.65|103.85|105.66|103.86|105.67|103.87|105.65|103.85|6
1656466320000|2022-06-29 01:32:00|105.67|103.87|105.66|103.86|105.71|103.91|105.65|103.85|9
1656466330000|2022-06-29 01:32:10|105.65|103.85|105.67|103.87|105.67|103.87|105.65|103.85|3
1656466340000|2022-06-29 01:32:20|105.68|103.88|105.69|103.89|105.69|103.89|105.68|103.88|2
1656466350000|2022-06-29 01:32:30|105.68|103.88|105.67|103.87|105.68|103.88|105.67|103.87|2
1656466360000|2022-06-29 01:32:40|105.66|103.86|105.65|103.85|105.66|103.86|105.65|103.85|2
1656466370000|2022-06-29 01:32:50|105.64|103.84|105.63|103.83|105.64|103.84|105.63|103.83|2
1656466390000|2022-06-29 01:33:10|105.62|103.82|105.7|103.9|105.73|103.93|105.61|103.81|11
1656466400000|2022-06-29 01:33:20|105.71|103.91|105.74|103.94|105.74|103.94|105.71|103.91|6
1656466410000|2022-06-29 01:33:30|105.75|103.95|105.72|103.92|105.75|103.95|105.72|103.92|4
1656466430000|2022-06-29 01:33:50|105.74|103.94|105.71|103.91|105.74|103.94|105.69|103.89|10
1656466440000|2022-06-29 01:34:00|105.7|103.9|105.72|103.92|105.72|103.92|105.7|103.9|3
1656466450000|2022-06-29 01:34:10|105.71|103.91|105.69|103.89|105.71|103.91|105.69|103.89|2
1656466460000|2022-06-29 01:34:20|105.7|103.9|105.72|103.92|105.73|103.93|105.7|103.9|6
1656466470000|2022-06-29 01:34:30|105.73|103.93|105.73|103.93|105.73|103.93|105.73|103.93|1
1656466490000|2022-06-29 01:34:50|105.74|103.94|105.74|103.94|105.74|103.94|105.74|103.94|1
1656466500000|2022-06-29 01:35:00|105.81|104.01|105.86|104.06|105.87|104.07|105.81|104.01|9
1656466520000|2022-06-29 01:35:20|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|2
1656466530000|2022-06-29 01:35:30|105.89|104.09|105.89|104.09|105.91|104.11|105.89|104.09|3
1656466540000|2022-06-29 01:35:40|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656466560000|2022-06-29 01:36:00|105.86|104.06|105.86|104.06|105.87|104.07|105.86|104.06|3
1656466570000|2022-06-29 01:36:10|105.87|104.07|105.86|104.06|105.87|104.07|105.85|104.05|3
1656466580000|2022-06-29 01:36:20|105.85|104.05|105.84|104.04|105.85|104.05|105.84|104.04|2
1656466590000|2022-06-29 01:36:30|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656466600000|2022-06-29 01:36:40|105.87|104.07|105.89|104.09|105.89|104.09|105.84|104.04|9
1656466610000|2022-06-29 01:36:50|105.88|104.08|105.87|104.07|105.88|104.08|105.87|104.07|4
1656466620000|2022-06-29 01:37:00|105.86|104.06|105.84|104.04|105.86|104.06|105.83|104.03|4
1656466630000|2022-06-29 01:37:10|105.85|104.05|105.84|104.04|105.85|104.05|105.84|104.04|2
1656466640000|2022-06-29 01:37:20|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656466650000|2022-06-29 01:37:30|105.88|104.08|105.87|104.07|105.88|104.08|105.87|104.07|2
1656466670000|2022-06-29 01:37:50|105.86|104.06|105.85|104.05|105.86|104.06|105.85|104.05|2
1656466690000|2022-06-29 01:38:10|105.86|104.06|105.85|104.05|105.86|104.06|105.84|104.04|4
1656466700000|2022-06-29 01:38:20|105.95|104.15|106.08|104.28|106.1|104.3|105.94|104.14|18
1656466710000|2022-06-29 01:38:30|106.09|104.29|105.98|104.18|106.1|104.3|105.97|104.17|13
1656466720000|2022-06-29 01:38:40|105.97|104.17|105.98|104.18|105.98|104.18|105.95|104.15|12
1656466730000|2022-06-29 01:38:50|105.97|104.17|105.97|104.17|105.98|104.18|105.97|104.17|7
1656466740000|2022-06-29 01:39:00|105.96|104.16|105.84|104.04|105.96|104.16|105.83|104.03|11
1656466750000|2022-06-29 01:39:10|105.85|104.05|105.9|104.1|105.91|104.11|105.84|104.04|12
1656466760000|2022-06-29 01:39:20|105.89|104.09|105.88|104.08|105.9|104.1|105.87|104.07|5
1656466770000|2022-06-29 01:39:30|105.89|104.09|105.88|104.08|105.89|104.09|105.88|104.08|2
1656466790000|2022-06-29 01:39:50|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656466800000|2022-06-29 01:40:00|105.86|104.06|105.8|104|105.86|104.06|105.8|104|5
1656466810000|2022-06-29 01:40:10|105.77|103.97|105.85|104.05|105.85|104.05|105.76|103.96|11
1656466820000|2022-06-29 01:40:20|105.84|104.04|105.83|104.03|105.84|104.04|105.82|104.02|4
1656466830000|2022-06-29 01:40:30|105.82|104.02|105.84|104.04|105.85|104.05|105.81|104.01|6
1656466840000|2022-06-29 01:40:40|105.83|104.03|105.84|104.04|105.84|104.04|105.83|104.03|2
1656466850000|2022-06-29 01:40:50|105.83|104.03|105.84|104.04|105.84|104.04|105.82|104.02|4
1656466860000|2022-06-29 01:41:00|105.83|104.03|105.76|103.96|105.86|104.06|105.75|103.95|11
1656466870000|2022-06-29 01:41:10|105.75|103.95|105.72|103.92|105.75|103.95|105.65|103.85|11
1656466880000|2022-06-29 01:41:20|105.71|103.91|105.71|103.91|105.71|103.91|105.68|103.88|5
1656466900000|2022-06-29 01:41:40|105.73|103.93|105.73|103.93|105.74|103.94|105.73|103.93|3
1656466910000|2022-06-29 01:41:50|105.72|103.92|105.73|103.93|105.73|103.93|105.72|103.92|4
1656466920000|2022-06-29 01:42:00|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656466930000|2022-06-29 01:42:10|105.71|103.91|105.72|103.92|105.72|103.92|105.71|103.91|2
1656466940000|2022-06-29 01:42:20|105.73|103.93|105.75|103.95|105.75|103.95|105.73|103.93|5
1656466950000|2022-06-29 01:42:30|105.74|103.94|105.75|103.95|105.75|103.95|105.74|103.94|2
1656466960000|2022-06-29 01:42:40|105.74|103.94|105.72|103.92|105.74|103.94|105.72|103.92|3
1656466970000|2022-06-29 01:42:50|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656466980000|2022-06-29 01:43:00|105.7|103.9|105.7|103.9|105.7|103.9|105.7|103.9|1
1656467000000|2022-06-29 01:43:20|105.74|103.94|105.77|103.97|105.78|103.98|105.74|103.94|5
1656467010000|2022-06-29 01:43:30|105.78|103.98|105.84|104.04|105.84|104.04|105.78|103.98|6
1656467020000|2022-06-29 01:43:40|105.82|104.02|105.81|104.01|105.82|104.02|105.8|104|4
1656467040000|2022-06-29 01:44:00|105.82|104.02|105.86|104.06|105.86|104.06|105.82|104.02|4
1656467050000|2022-06-29 01:44:10|105.89|104.09|105.89|104.09|105.9|104.1|105.88|104.08|5
1656467060000|2022-06-29 01:44:20|105.86|104.06|105.83|104.03|105.86|104.06|105.83|104.03|4
1656467070000|2022-06-29 01:44:30|105.82|104.02|105.81|104.01|105.82|104.02|105.81|104.01|2
1656467080000|2022-06-29 01:44:40|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656467090000|2022-06-29 01:44:50|105.85|104.05|105.84|104.04|105.85|104.05|105.84|104.04|2
1656467100000|2022-06-29 01:45:00|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656467110000|2022-06-29 01:45:10|105.82|104.02|105.8|104|105.82|104.02|105.8|104|4
1656467130000|2022-06-29 01:45:30|105.79|103.99|105.71|103.91|105.79|103.99|105.71|103.91|3
1656467140000|2022-06-29 01:45:40|105.7|103.9|105.7|103.9|105.7|103.9|105.7|103.9|1
1656467150000|2022-06-29 01:45:50|105.69|103.89|105.64|103.84|105.69|103.89|105.62|103.82|4
1656467180000|2022-06-29 01:46:20|105.66|103.86|105.67|103.87|105.67|103.87|105.66|103.86|2
1656467190000|2022-06-29 01:46:30|105.69|103.89|105.72|103.92|105.74|103.94|105.69|103.89|14
1656467200000|2022-06-29 01:46:40|105.71|103.91|105.69|103.89|105.73|103.93|105.69|103.89|10
1656467210000|2022-06-29 01:46:50|105.7|103.9|105.72|103.92|105.72|103.92|105.7|103.9|7
1656467220000|2022-06-29 01:47:00|105.71|103.91|105.72|103.92|105.73|103.93|105.71|103.91|5
1656467230000|2022-06-29 01:47:10|105.71|103.91|105.73|103.93|105.73|103.93|105.71|103.91|3
1656467240000|2022-06-29 01:47:20|105.76|103.96|105.76|103.96|105.76|103.96|105.75|103.95|3
1656467260000|2022-06-29 01:47:40|105.75|103.95|105.76|103.96|105.76|103.96|105.75|103.95|2
1656467270000|2022-06-29 01:47:50|105.77|103.97|105.82|104.02|105.82|104.02|105.77|103.97|4
1656467280000|2022-06-29 01:48:00|105.81|104.01|105.74|103.94|105.81|104.01|105.74|103.94|6
1656467300000|2022-06-29 01:48:20|105.75|103.95|105.76|103.96|105.76|103.96|105.75|103.95|4
1656467310000|2022-06-29 01:48:30|105.75|103.95|105.76|103.96|105.76|103.96|105.75|103.95|2
1656467320000|2022-06-29 01:48:40|105.75|103.95|105.75|103.95|105.75|103.95|105.75|103.95|1
1656467330000|2022-06-29 01:48:50|105.74|103.94|105.74|103.94|105.74|103.94|105.74|103.94|1
1656467340000|2022-06-29 01:49:00|105.76|103.96|105.74|103.94|105.76|103.96|105.74|103.94|3
1656467350000|2022-06-29 01:49:10|105.75|103.95|105.75|103.95|105.75|103.95|105.75|103.95|1
1656467360000|2022-06-29 01:49:20|105.76|103.96|105.76|103.96|105.79|103.99|105.75|103.95|7
1656467370000|2022-06-29 01:49:30|105.75|103.95|105.76|103.96|105.76|103.96|105.74|103.94|3
1656467390000|2022-06-29 01:49:50|105.77|103.97|105.77|103.97|105.77|103.97|105.77|103.97|1
1656467400000|2022-06-29 01:50:00|105.76|103.96|105.76|103.96|105.76|103.96|105.76|103.96|1
1656467410000|2022-06-29 01:50:10|105.77|103.97|105.81|104.01|105.81|104.01|105.77|103.97|4
1656467420000|2022-06-29 01:50:20|105.82|104.02|105.82|104.02|105.83|104.03|105.82|104.02|3
1656467430000|2022-06-29 01:50:30|105.83|104.03|105.82|104.02|105.83|104.03|105.82|104.02|2
1656467440000|2022-06-29 01:50:40|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656467450000|2022-06-29 01:50:50|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656467470000|2022-06-29 01:51:10|105.85|104.05|105.82|104.02|105.85|104.05|105.71|103.91|13
1656467480000|2022-06-29 01:51:20|105.81|104.01|105.82|104.02|105.82|104.02|105.81|104.01|2
1656467490000|2022-06-29 01:51:30|105.83|104.03|105.9|104.1|105.9|104.1|105.83|104.03|5
1656467530000|2022-06-29 01:52:10|105.91|104.11|105.92|104.12|105.92|104.12|105.91|104.11|2
1656467580000|2022-06-29 01:53:00|105.91|104.11|105.91|104.11|105.91|104.11|105.91|104.11|1
1656467590000|2022-06-29 01:53:10|105.92|104.12|105.92|104.12|105.92|104.12|105.92|104.12|1
1656467610000|2022-06-29 01:53:30|105.91|104.11|105.91|104.11|105.91|104.11|105.91|104.11|1
1656467660000|2022-06-29 01:54:20|105.86|104.06|105.9|104.1|105.9|104.1|105.86|104.06|7
1656467670000|2022-06-29 01:54:30|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|2
1656467680000|2022-06-29 01:54:40|105.91|104.11|105.91|104.11|105.91|104.11|105.91|104.11|1
1656467690000|2022-06-29 01:54:50|105.9|104.1|105.91|104.11|105.91|104.11|105.9|104.1|6
1656467700000|2022-06-29 01:55:00|105.9|104.1|106.02|104.22|106.02|104.22|105.9|104.1|10
1656467710000|2022-06-29 01:55:10|106.01|104.21|105.93|104.13|106.01|104.21|105.92|104.12|12
1656467720000|2022-06-29 01:55:20|105.92|104.12|105.92|104.12|105.93|104.13|105.91|104.11|9
1656467730000|2022-06-29 01:55:30|105.91|104.11|105.91|104.11|105.91|104.11|105.91|104.11|1
1656467740000|2022-06-29 01:55:40|105.92|104.12|106.01|104.21|106.02|104.22|105.92|104.12|7
1656467750000|2022-06-29 01:55:50|106|104.2|106|104.2|106|104.2|105.99|104.19|3
1656467760000|2022-06-29 01:56:00|106.02|104.22|105.93|104.13|106.02|104.22|105.92|104.12|6
1656467770000|2022-06-29 01:56:10|105.95|104.15|105.93|104.13|105.95|104.15|105.93|104.13|3
1656467780000|2022-06-29 01:56:20|105.92|104.12|105.88|104.08|105.92|104.12|105.87|104.07|6
1656467790000|2022-06-29 01:56:30|105.87|104.07|105.84|104.04|105.88|104.08|105.84|104.04|6
1656467800000|2022-06-29 01:56:40|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656467820000|2022-06-29 01:57:00|105.9|104.1|105.9|104.1|105.91|104.11|105.9|104.1|3
1656467830000|2022-06-29 01:57:10|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656467840000|2022-06-29 01:57:20|105.87|104.07|105.88|104.08|105.88|104.08|105.87|104.07|2
1656467860000|2022-06-29 01:57:40|105.86|104.06|105.85|104.05|105.86|104.06|105.85|104.05|2
1656467870000|2022-06-29 01:57:50|105.86|104.06|105.87|104.07|105.89|104.09|105.86|104.06|3
1656467880000|2022-06-29 01:58:00|105.88|104.08|105.88|104.08|105.88|104.08|105.87|104.07|3
1656467890000|2022-06-29 01:58:10|105.87|104.07|105.88|104.08|105.88|104.08|105.87|104.07|2
1656467900000|2022-06-29 01:58:20|105.87|104.07|105.88|104.08|105.88|104.08|105.87|104.07|2
1656467920000|2022-06-29 01:58:40|105.89|104.09|105.89|104.09|105.89|104.09|105.89|104.09|1
1656467960000|2022-06-29 01:59:20|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656467980000|2022-06-29 01:59:40|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656467990000|2022-06-29 01:59:50|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656468000000|2022-06-29 02:00:00|105.82|104.02|105.86|104.06|105.86|104.06|105.82|104.02|8
1656468010000|2022-06-29 02:00:10|105.85|104.05|105.84|104.04|105.85|104.05|105.84|104.04|2
1656468020000|2022-06-29 02:00:20|105.83|104.03|105.84|104.04|105.85|104.05|105.83|104.03|4
1656468030000|2022-06-29 02:00:30|105.88|104.08|105.9|104.1|105.91|104.11|105.88|104.08|5
1656468040000|2022-06-29 02:00:40|105.91|104.11|105.86|104.06|105.91|104.11|105.85|104.05|6
1656468050000|2022-06-29 02:00:50|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656468060000|2022-06-29 02:01:00|105.84|104.04|105.86|104.06|105.86|104.06|105.84|104.04|3
1656468070000|2022-06-29 02:01:10|105.87|104.07|106.02|104.22|106.02|104.22|105.87|104.07|9
1656468080000|2022-06-29 02:01:20|106.03|104.23|106.06|104.26|106.14|104.34|106.03|104.23|10
1656468090000|2022-06-29 02:01:30|106.07|104.27|106.07|104.27|106.07|104.27|106.05|104.25|5
1656468100000|2022-06-29 02:01:40|106.03|104.23|105.96|104.16|106.03|104.23|105.95|104.15|9
1656468120000|2022-06-29 02:02:00|105.98|104.18|105.97|104.17|105.98|104.18|105.97|104.17|2
1656468130000|2022-06-29 02:02:10|105.96|104.16|105.95|104.15|105.97|104.17|105.95|104.15|4
1656468140000|2022-06-29 02:02:20|105.96|104.16|105.96|104.16|105.96|104.16|105.95|104.15|9
1656468150000|2022-06-29 02:02:30|105.95|104.15|105.96|104.16|105.96|104.16|105.95|104.15|4
1656468160000|2022-06-29 02:02:40|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656468180000|2022-06-29 02:03:00|105.93|104.13|105.88|104.08|105.94|104.14|105.87|104.07|12
1656468190000|2022-06-29 02:03:10|105.87|104.07|105.83|104.03|105.88|104.08|105.81|104.01|10
1656468200000|2022-06-29 02:03:20|105.82|104.02|105.84|104.04|105.84|104.04|105.82|104.02|5
1656468210000|2022-06-29 02:03:30|105.83|104.03|105.82|104.02|105.83|104.03|105.82|104.02|2
1656468220000|2022-06-29 02:03:40|105.83|104.03|105.83|104.03|105.86|104.06|105.83|104.03|7
1656468230000|2022-06-29 02:03:50|105.84|104.04|105.84|104.04|105.85|104.05|105.83|104.03|11
1656468240000|2022-06-29 02:04:00|105.83|104.03|105.84|104.04|105.84|104.04|105.83|104.03|4
1656468250000|2022-06-29 02:04:10|105.85|104.05|105.82|104.02|105.85|104.05|105.82|104.02|4
1656468260000|2022-06-29 02:04:20|105.83|104.03|105.82|104.02|105.83|104.03|105.82|104.02|2
1656468270000|2022-06-29 02:04:30|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656468280000|2022-06-29 02:04:40|105.84|104.04|105.89|104.09|105.89|104.09|105.84|104.04|3
1656468290000|2022-06-29 02:04:50|105.9|104.1|105.91|104.11|105.93|104.13|105.9|104.1|6
1656468300000|2022-06-29 02:05:00|105.92|104.12|105.9|104.1|105.92|104.12|105.9|104.1|3
1656468310000|2022-06-29 02:05:10|105.89|104.09|105.91|104.11|105.92|104.12|105.89|104.09|4
1656468320000|2022-06-29 02:05:20|105.9|104.1|105.91|104.11|105.92|104.12|105.9|104.1|4
1656468330000|2022-06-29 02:05:30|105.95|104.15|105.94|104.14|105.95|104.15|105.94|104.14|2
1656468340000|2022-06-29 02:05:40|105.95|104.15|105.95|104.15|105.96|104.16|105.95|104.15|3
1656468350000|2022-06-29 02:05:50|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656468360000|2022-06-29 02:06:00|105.92|104.12|105.91|104.11|105.93|104.13|105.91|104.11|4
1656468370000|2022-06-29 02:06:10|105.92|104.12|105.93|104.13|105.93|104.13|105.92|104.12|4
1656468380000|2022-06-29 02:06:20|105.94|104.14|105.95|104.15|105.96|104.16|105.94|104.14|4
1656468390000|2022-06-29 02:06:30|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656468410000|2022-06-29 02:06:50|105.93|104.13|105.93|104.13|105.93|104.13|105.92|104.12|3
1656468420000|2022-06-29 02:07:00|105.94|104.14|105.92|104.12|105.94|104.14|105.92|104.12|2
1656468450000|2022-06-29 02:07:30|105.91|104.11|105.85|104.05|105.91|104.11|105.85|104.05|2
1656468460000|2022-06-29 02:07:40|105.87|104.07|105.85|104.05|105.87|104.07|105.85|104.05|3
1656468470000|2022-06-29 02:07:50|105.86|104.06|105.86|104.06|105.86|104.06|105.85|104.05|3
1656468490000|2022-06-29 02:08:10|105.85|104.05|105.86|104.06|105.86|104.06|105.85|104.05|2
1656468510000|2022-06-29 02:08:30|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656468540000|2022-06-29 02:09:00|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656468560000|2022-06-29 02:09:20|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656468590000|2022-06-29 02:09:50|105.82|104.02|105.82|104.02|105.83|104.03|105.82|104.02|3
1656468600000|2022-06-29 02:10:00|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656468630000|2022-06-29 02:10:30|105.82|104.02|105.84|104.04|105.84|104.04|105.82|104.02|3
1656468640000|2022-06-29 02:10:40|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656468650000|2022-06-29 02:10:50|105.87|104.07|105.86|104.06|105.87|104.07|105.86|104.06|2
1656468660000|2022-06-29 02:11:00|105.85|104.05|105.86|104.06|105.87|104.07|105.85|104.05|3
1656468670000|2022-06-29 02:11:10|105.87|104.07|105.9|104.1|105.91|104.11|105.87|104.07|6
1656468680000|2022-06-29 02:11:20|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656468710000|2022-06-29 02:11:50|105.87|104.07|105.86|104.06|105.87|104.07|105.86|104.06|2
1656468720000|2022-06-29 02:12:00|105.85|104.05|105.86|104.06|105.87|104.07|105.85|104.05|4
1656468730000|2022-06-29 02:12:10|105.87|104.07|105.93|104.13|105.93|104.13|105.87|104.07|4
1656468740000|2022-06-29 02:12:20|105.94|104.14|106.12|104.32|106.16|104.36|105.93|104.13|21
1656468750000|2022-06-29 02:12:30|106.11|104.31|106.02|104.22|106.11|104.31|106.02|104.22|12
1656468760000|2022-06-29 02:12:40|106|104.2|105.93|104.13|106|104.2|105.93|104.13|6
1656468770000|2022-06-29 02:12:50|105.94|104.14|106.02|104.22|106.02|104.22|105.94|104.14|6
1656468780000|2022-06-29 02:13:00|106.03|104.23|106.04|104.24|106.07|104.27|106.03|104.23|8
1656468790000|2022-06-29 02:13:10|106.08|104.28|106.08|104.28|106.08|104.28|106.08|104.28|1
1656468800000|2022-06-29 02:13:20|106.09|104.29|106.09|104.29|106.09|104.29|106.09|104.29|1
1656468810000|2022-06-29 02:13:30|106.08|104.28|106.02|104.22|106.08|104.28|106|104.2|9
1656468820000|2022-06-29 02:13:40|106.01|104.21|106|104.2|106.01|104.21|106|104.2|2
1656468830000|2022-06-29 02:13:50|106.02|104.22|106.02|104.22|106.02|104.22|106|104.2|9
1656468840000|2022-06-29 02:14:00|106.03|104.23|106|104.2|106.04|104.24|106|104.2|6
1656468850000|2022-06-29 02:14:10|105.99|104.19|106.01|104.21|106.01|104.21|105.99|104.19|10
1656468860000|2022-06-29 02:14:20|106.02|104.22|106.05|104.25|106.06|104.26|106|104.2|14
1656468870000|2022-06-29 02:14:30|106.04|104.24|106.04|104.24|106.04|104.24|106.04|104.24|1
1656468880000|2022-06-29 02:14:40|106.05|104.25|106.05|104.25|106.06|104.26|106.05|104.25|5
1656468890000|2022-06-29 02:14:50|106.06|104.26|106.06|104.26|106.06|104.26|106.06|104.26|1
1656468900000|2022-06-29 02:15:00|106.05|104.25|106.05|104.25|106.06|104.26|106.04|104.24|7
1656468910000|2022-06-29 02:15:10|106.03|104.23|106.02|104.22|106.03|104.23|106.01|104.21|5
1656468920000|2022-06-29 02:15:20|106.03|104.23|106.04|104.24|106.04|104.24|106.03|104.23|2
1656468930000|2022-06-29 02:15:30|106.03|104.23|106.03|104.23|106.03|104.23|106.03|104.23|1
1656468940000|2022-06-29 02:15:40|106.04|104.24|106.13|104.33|106.13|104.33|106.04|104.24|6
1656468950000|2022-06-29 02:15:50|106.12|104.32|106.15|104.35|106.15|104.35|106.12|104.32|4
1656468960000|2022-06-29 02:16:00|106.14|104.34|106.25|104.45|106.26|104.46|106.12|104.32|10
1656468970000|2022-06-29 02:16:10|106.24|104.44|106.25|104.45|106.27|104.47|106.23|104.43|9
1656468980000|2022-06-29 02:16:20|106.26|104.46|106.22|104.42|106.26|104.46|106.21|104.41|9
1656468990000|2022-06-29 02:16:30|106.23|104.43|106.23|104.43|106.24|104.44|106.21|104.41|9
1656469000000|2022-06-29 02:16:40|106.21|104.41|106.24|104.44|106.24|104.44|106.2|104.4|15
1656469010000|2022-06-29 02:16:50|106.23|104.43|106.15|104.35|106.23|104.43|106.15|104.35|12
1656469020000|2022-06-29 02:17:00|106.14|104.34|106.05|104.25|106.16|104.36|106.05|104.25|7
1656469030000|2022-06-29 02:17:10|106.04|104.24|106.03|104.23|106.04|104.24|106.03|104.23|2
1656469040000|2022-06-29 02:17:20|106.01|104.21|106.01|104.21|106.01|104.21|106.01|104.21|1
1656469050000|2022-06-29 02:17:30|106.07|104.27|106.03|104.23|106.07|104.27|106.01|104.21|4
1656469060000|2022-06-29 02:17:40|106.05|104.25|106.07|104.27|106.07|104.27|106.05|104.25|4
1656469080000|2022-06-29 02:18:00|106.02|104.22|105.95|104.15|106.02|104.22|105.93|104.13|8
1656469090000|2022-06-29 02:18:10|105.94|104.14|105.94|104.14|105.95|104.15|105.91|104.11|8
1656469100000|2022-06-29 02:18:20|105.95|104.15|105.92|104.12|105.95|104.15|105.92|104.12|3
1656469110000|2022-06-29 02:18:30|105.9|104.1|105.9|104.1|105.9|104.1|105.89|104.09|3
1656469120000|2022-06-29 02:18:40|105.87|104.07|105.88|104.08|105.88|104.08|105.86|104.06|3
1656469130000|2022-06-29 02:18:50|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656469140000|2022-06-29 02:19:00|105.86|104.06|105.86|104.06|105.9|104.1|105.86|104.06|6
1656469150000|2022-06-29 02:19:10|105.85|104.05|105.82|104.02|105.85|104.05|105.81|104.01|11
1656469160000|2022-06-29 02:19:20|105.81|104.01|105.82|104.02|105.85|104.05|105.81|104.01|11
1656469170000|2022-06-29 02:19:30|105.83|104.03|105.88|104.08|105.88|104.08|105.83|104.03|4
1656469180000|2022-06-29 02:19:40|105.89|104.09|105.87|104.07|105.93|104.13|105.86|104.06|8
1656469190000|2022-06-29 02:19:50|105.88|104.08|105.92|104.12|105.93|104.13|105.88|104.08|7
1656469200000|2022-06-29 02:20:00|105.91|104.11|105.91|104.11|105.91|104.11|105.91|104.11|1
1656469210000|2022-06-29 02:20:10|105.9|104.1|105.83|104.03|105.9|104.1|105.83|104.03|7
1656469220000|2022-06-29 02:20:20|105.82|104.02|105.77|103.97|105.82|104.02|105.77|103.97|7
1656469230000|2022-06-29 02:20:30|105.75|103.95|105.75|103.95|105.76|103.96|105.74|103.94|5
1656469240000|2022-06-29 02:20:40|105.74|103.94|105.71|103.91|105.74|103.94|105.71|103.91|3
1656469250000|2022-06-29 02:20:50|105.72|103.92|105.66|103.86|105.72|103.92|105.64|103.84|10
1656469270000|2022-06-29 02:21:10|105.65|103.85|105.58|103.78|105.65|103.85|105.55|103.75|13
1656469280000|2022-06-29 02:21:20|105.57|103.77|105.43|103.63|105.57|103.77|105.43|103.63|9
1656469290000|2022-06-29 02:21:30|105.42|103.62|105.45|103.65|105.46|103.66|105.42|103.62|5
1656469300000|2022-06-29 02:21:40|105.46|103.66|105.42|103.62|105.46|103.66|105.42|103.62|7
1656469310000|2022-06-29 02:21:50|105.34|103.54|105.33|103.53|105.36|103.56|105.32|103.52|6
1656469320000|2022-06-29 02:22:00|105.34|103.54|105.33|103.53|105.34|103.54|105.33|103.53|4
1656469330000|2022-06-29 02:22:10|105.34|103.54|105.36|103.56|105.37|103.57|105.34|103.54|5
1656469340000|2022-06-29 02:22:20|105.38|103.58|105.38|103.58|105.45|103.65|105.38|103.58|13
1656469350000|2022-06-29 02:22:30|105.39|103.59|105.41|103.61|105.42|103.62|105.39|103.59|5
1656469360000|2022-06-29 02:22:40|105.42|103.62|105.45|103.65|105.46|103.66|105.42|103.62|5
1656469370000|2022-06-29 02:22:50|105.46|103.66|105.47|103.67|105.48|103.68|105.46|103.66|4
1656469380000|2022-06-29 02:23:00|105.48|103.68|105.47|103.67|105.48|103.68|105.47|103.67|4
1656469390000|2022-06-29 02:23:10|105.46|103.66|105.46|103.66|105.47|103.67|105.45|103.65|5
1656469400000|2022-06-29 02:23:20|105.45|103.65|105.47|103.67|105.47|103.67|105.44|103.64|5
1656469410000|2022-06-29 02:23:30|105.46|103.66|105.51|103.71|105.52|103.72|105.46|103.66|5
1656469420000|2022-06-29 02:23:40|105.5|103.7|105.48|103.68|105.51|103.71|105.48|103.68|7
1656469430000|2022-06-29 02:23:50|105.47|103.67|105.46|103.66|105.47|103.67|105.46|103.66|8
1656469440000|2022-06-29 02:24:00|105.47|103.67|105.56|103.76|105.58|103.78|105.46|103.66|9
1656469450000|2022-06-29 02:24:10|105.57|103.77|105.53|103.73|105.58|103.78|105.53|103.73|7
1656469460000|2022-06-29 02:24:20|105.5|103.7|105.47|103.67|105.5|103.7|105.46|103.66|6
1656469470000|2022-06-29 02:24:30|105.46|103.66|105.46|103.66|105.46|103.66|105.46|103.66|1
1656469480000|2022-06-29 02:24:40|105.45|103.65|105.46|103.66|105.47|103.67|105.41|103.61|6
1656469490000|2022-06-29 02:24:50|105.47|103.67|105.44|103.64|105.47|103.67|105.43|103.63|4
1656469500000|2022-06-29 02:25:00|105.43|103.63|105.35|103.55|105.43|103.63|105.34|103.54|7
1656469510000|2022-06-29 02:25:10|105.37|103.57|105.36|103.56|105.37|103.57|105.35|103.55|4
1656469530000|2022-06-29 02:25:30|105.37|103.57|105.37|103.57|105.37|103.57|105.36|103.56|3
1656469540000|2022-06-29 02:25:40|105.39|103.59|105.42|103.62|105.42|103.62|105.39|103.59|6
1656469550000|2022-06-29 02:25:50|105.4|103.6|105.41|103.61|105.43|103.63|105.4|103.6|6
1656469570000|2022-06-29 02:26:10|105.42|103.62|105.41|103.61|105.42|103.62|105.41|103.61|2
1656469580000|2022-06-29 02:26:20|105.42|103.62|105.44|103.64|105.48|103.68|105.42|103.62|8
1656469600000|2022-06-29 02:26:40|105.41|103.61|105.39|103.59|105.41|103.61|105.39|103.59|3
1656469610000|2022-06-29 02:26:50|105.4|103.6|105.38|103.58|105.41|103.61|105.35|103.55|6
1656469620000|2022-06-29 02:27:00|105.37|103.57|105.36|103.56|105.37|103.57|105.36|103.56|2
1656469630000|2022-06-29 02:27:10|105.38|103.58|105.35|103.55|105.4|103.6|105.35|103.55|10
1656469640000|2022-06-29 02:27:20|105.36|103.56|105.38|103.58|105.38|103.58|105.36|103.56|3
1656469650000|2022-06-29 02:27:30|105.36|103.56|105.14|103.34|105.36|103.56|105.14|103.34|16
1656469660000|2022-06-29 02:27:40|105.13|103.33|104.87|103.07|105.13|103.33|104.86|103.06|22
1656469670000|2022-06-29 02:27:50|104.85|103.05|104.97|103.17|105|103.2|104.85|103.05|15
1656469680000|2022-06-29 02:28:00|104.92|103.12|104.9|103.1|104.92|103.12|104.9|103.1|9
1656469690000|2022-06-29 02:28:10|104.91|103.11|105.02|103.22|105.02|103.22|104.91|103.11|8
1656469700000|2022-06-29 02:28:20|105.04|103.24|104.98|103.18|105.04|103.24|104.97|103.17|4
1656469710000|2022-06-29 02:28:30|104.93|103.13|104.94|103.14|104.97|103.17|104.9|103.1|11
1656469720000|2022-06-29 02:28:40|104.93|103.13|104.89|103.09|104.93|103.13|104.85|103.05|7
1656469730000|2022-06-29 02:28:50|104.91|103.11|104.89|103.09|104.92|103.12|104.89|103.09|6
1656469740000|2022-06-29 02:29:00|104.9|103.1|104.9|103.1|104.92|103.12|104.89|103.09|5
1656469750000|2022-06-29 02:29:10|104.94|103.14|104.94|103.14|104.96|103.16|104.94|103.14|4
1656469760000|2022-06-29 02:29:20|104.93|103.13|104.95|103.15|104.95|103.15|104.93|103.13|5
1656469770000|2022-06-29 02:29:30|104.96|103.16|104.96|103.16|105.06|103.26|104.96|103.16|13
1656469780000|2022-06-29 02:29:40|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|1
1656469790000|2022-06-29 02:29:50|104.96|103.16|104.97|103.17|104.97|103.17|104.96|103.16|2
1656469800000|2022-06-29 02:30:00|104.96|103.16|104.79|102.99|104.96|103.16|104.77|102.97|11
1656469810000|2022-06-29 02:30:10|104.78|102.98|104.77|102.97|104.79|102.99|104.77|102.97|4
1656469820000|2022-06-29 02:30:20|104.8|103|104.78|102.98|104.8|103|104.78|102.98|3
1656469830000|2022-06-29 02:30:30|104.77|102.97|104.79|102.99|104.79|102.99|104.69|102.89|9
1656469840000|2022-06-29 02:30:40|104.8|103|104.86|103.06|104.87|103.07|104.79|102.99|11
1656469850000|2022-06-29 02:30:50|104.88|103.08|104.93|103.13|104.95|103.15|104.87|103.07|7
1656469860000|2022-06-29 02:31:00|104.94|103.14|104.94|103.14|104.95|103.15|104.94|103.14|5
1656469870000|2022-06-29 02:31:10|104.95|103.15|104.96|103.16|104.96|103.16|104.95|103.15|2
1656469880000|2022-06-29 02:31:20|104.97|103.17|105.09|103.29|105.09|103.29|104.97|103.17|10
1656469890000|2022-06-29 02:31:30|105.08|103.28|105.08|103.28|105.09|103.29|105.08|103.28|5
1656469900000|2022-06-29 02:31:40|105.09|103.29|105.09|103.29|105.09|103.29|105.09|103.29|1
1656469910000|2022-06-29 02:31:50|105.14|103.34|105.08|103.28|105.14|103.34|105.08|103.28|8
1656469920000|2022-06-29 02:32:00|105.09|103.29|105.09|103.29|105.09|103.29|105.08|103.28|3
1656469930000|2022-06-29 02:32:10|105.1|103.3|105.09|103.29|105.1|103.3|105.09|103.29|2
1656469940000|2022-06-29 02:32:20|105.11|103.31|105.09|103.29|105.11|103.31|105.08|103.28|7
1656469950000|2022-06-29 02:32:30|105.08|103.28|105.1|103.3|105.1|103.3|105.08|103.28|3
1656469960000|2022-06-29 02:32:40|105.09|103.29|105.1|103.3|105.1|103.3|105.09|103.29|2
1656470000000|2022-06-29 02:33:20|105.09|103.29|105.05|103.25|105.09|103.29|105.05|103.25|3
1656470010000|2022-06-29 02:33:30|105.08|103.28|105.07|103.27|105.1|103.3|105.07|103.27|6
1656470020000|2022-06-29 02:33:40|105.06|103.26|105.07|103.27|105.07|103.27|105.06|103.26|2
1656470030000|2022-06-29 02:33:50|105.06|103.26|105.06|103.26|105.07|103.27|105.06|103.26|3
1656470040000|2022-06-29 02:34:00|105.05|103.25|105.07|103.27|105.07|103.27|105.04|103.24|5
1656470050000|2022-06-29 02:34:10|105.08|103.28|105.16|103.36|105.16|103.36|105.07|103.27|9
1656470060000|2022-06-29 02:34:20|105.18|103.38|105.19|103.39|105.19|103.39|105.18|103.38|2
1656470070000|2022-06-29 02:34:30|105.2|103.4|105.26|103.46|105.35|103.55|105.2|103.4|15
1656470080000|2022-06-29 02:34:40|105.27|103.47|105.29|103.49|105.3|103.5|105.26|103.46|9
1656470090000|2022-06-29 02:34:50|105.3|103.5|105.32|103.52|105.35|103.55|105.3|103.5|7
1656470100000|2022-06-29 02:35:00|105.33|103.53|105.33|103.53|105.38|103.58|105.33|103.53|9
1656470110000|2022-06-29 02:35:10|105.32|103.52|105.33|103.53|105.33|103.53|105.32|103.52|2
1656470120000|2022-06-29 02:35:20|105.32|103.52|105.32|103.52|105.32|103.52|105.32|103.52|1
1656470130000|2022-06-29 02:35:30|105.33|103.53|105.34|103.54|105.36|103.56|105.32|103.52|7
1656470140000|2022-06-29 02:35:40|105.33|103.53|105.32|103.52|105.33|103.53|105.32|103.52|2
1656470150000|2022-06-29 02:35:50|105.33|103.53|105.29|103.49|105.33|103.53|105.29|103.49|4
1656470160000|2022-06-29 02:36:00|105.28|103.48|105.26|103.46|105.28|103.48|105.26|103.46|3
1656470170000|2022-06-29 02:36:10|105.25|103.45|105.14|103.34|105.26|103.46|105.13|103.33|10
1656470180000|2022-06-29 02:36:20|105.12|103.32|105.24|103.44|105.26|103.46|105.12|103.32|13
1656470190000|2022-06-29 02:36:30|105.23|103.43|105.39|103.59|105.39|103.59|105.23|103.43|10
1656470200000|2022-06-29 02:36:40|105.38|103.58|105.39|103.59|105.42|103.62|105.37|103.57|15
1656470210000|2022-06-29 02:36:50|105.38|103.58|105.51|103.71|105.51|103.71|105.38|103.58|8
1656470220000|2022-06-29 02:37:00|105.5|103.7|105.42|103.62|105.5|103.7|105.39|103.59|6
1656470230000|2022-06-29 02:37:10|105.41|103.61|105.41|103.61|105.41|103.61|105.41|103.61|1
1656470240000|2022-06-29 02:37:20|105.4|103.6|105.4|103.6|105.4|103.6|105.39|103.59|3
1656470250000|2022-06-29 02:37:30|105.41|103.61|105.42|103.62|105.43|103.63|105.41|103.61|4
1656470260000|2022-06-29 02:37:40|105.43|103.63|105.48|103.68|105.49|103.69|105.43|103.63|10
1656470270000|2022-06-29 02:37:50|105.47|103.67|105.46|103.66|105.47|103.67|105.46|103.66|4
1656470290000|2022-06-29 02:38:10|105.45|103.65|105.46|103.66|105.47|103.67|105.45|103.65|6
1656470300000|2022-06-29 02:38:20|105.45|103.65|105.45|103.65|105.45|103.65|105.45|103.65|1
1656470310000|2022-06-29 02:38:30|105.44|103.64|105.44|103.64|105.44|103.64|105.44|103.64|1
1656470320000|2022-06-29 02:38:40|105.45|103.65|105.46|103.66|105.46|103.66|105.45|103.65|2
1656470330000|2022-06-29 02:38:50|105.45|103.65|105.46|103.66|105.46|103.66|105.45|103.65|2
1656470340000|2022-06-29 02:39:00|105.45|103.65|105.46|103.66|105.46|103.66|105.45|103.65|6
1656470350000|2022-06-29 02:39:10|105.47|103.67|105.48|103.68|105.48|103.68|105.47|103.67|2
1656470360000|2022-06-29 02:39:20|105.5|103.7|105.5|103.7|105.51|103.71|105.49|103.69|5
1656470370000|2022-06-29 02:39:30|105.48|103.68|105.49|103.69|105.49|103.69|105.47|103.67|7
1656470380000|2022-06-29 02:39:40|105.48|103.68|105.49|103.69|105.49|103.69|105.48|103.68|8
1656470390000|2022-06-29 02:39:50|105.48|103.68|105.48|103.68|105.49|103.69|105.48|103.68|3
1656470400000|2022-06-29 02:40:00|105.47|103.67|105.48|103.68|105.49|103.69|105.47|103.67|4
1656470410000|2022-06-29 02:40:10|105.49|103.69|105.49|103.69|105.49|103.69|105.49|103.69|1
1656470420000|2022-06-29 02:40:20|105.46|103.66|105.45|103.65|105.46|103.66|105.44|103.64|4
1656470430000|2022-06-29 02:40:30|105.46|103.66|105.46|103.66|105.47|103.67|105.46|103.66|3
1656470440000|2022-06-29 02:40:40|105.47|103.67|105.46|103.66|105.47|103.67|105.46|103.66|2
1656470460000|2022-06-29 02:41:00|105.47|103.67|105.46|103.66|105.47|103.67|105.46|103.66|2
1656470470000|2022-06-29 02:41:10|105.45|103.65|105.44|103.64|105.45|103.65|105.44|103.64|2
1656470490000|2022-06-29 02:41:30|105.47|103.67|105.46|103.66|105.47|103.67|105.46|103.66|4
1656470500000|2022-06-29 02:41:40|105.44|103.64|105.44|103.64|105.44|103.64|105.44|103.64|1
1656470510000|2022-06-29 02:41:50|105.43|103.63|105.43|103.63|105.43|103.63|105.43|103.63|1
1656470530000|2022-06-29 02:42:10|105.44|103.64|105.46|103.66|105.46|103.66|105.44|103.64|2
1656470540000|2022-06-29 02:42:20|105.45|103.65|105.45|103.65|105.45|103.65|105.45|103.65|1
1656470550000|2022-06-29 02:42:30|105.46|103.66|105.47|103.67|105.48|103.68|105.46|103.66|4
1656470560000|2022-06-29 02:42:40|105.48|103.68|105.53|103.73|105.59|103.79|105.48|103.68|10
1656470580000|2022-06-29 02:43:00|105.48|103.68|105.49|103.69|105.51|103.71|105.46|103.66|7
1656470590000|2022-06-29 02:43:10|105.5|103.7|105.5|103.7|105.5|103.7|105.49|103.69|3
1656470600000|2022-06-29 02:43:20|105.49|103.69|105.49|103.69|105.49|103.69|105.49|103.69|1
1656470610000|2022-06-29 02:43:30|105.5|103.7|105.48|103.68|105.5|103.7|105.48|103.68|5
1656470620000|2022-06-29 02:43:40|105.5|103.7|105.54|103.74|105.55|103.75|105.5|103.7|6
1656470630000|2022-06-29 02:43:50|105.53|103.73|105.49|103.69|105.53|103.73|105.49|103.69|4
1656470640000|2022-06-29 02:44:00|105.5|103.7|105.58|103.78|105.6|103.8|105.5|103.7|11
1656470650000|2022-06-29 02:44:10|105.57|103.77|105.59|103.79|105.61|103.81|105.57|103.77|7
1656470660000|2022-06-29 02:44:20|105.6|103.8|105.61|103.81|105.61|103.81|105.59|103.79|4
1656470670000|2022-06-29 02:44:30|105.6|103.8|105.6|103.8|105.6|103.8|105.6|103.8|1
1656470700000|2022-06-29 02:45:00|105.59|103.79|105.58|103.78|105.59|103.79|105.54|103.74|11
1656470710000|2022-06-29 02:45:10|105.57|103.77|105.58|103.78|105.58|103.78|105.56|103.76|7
1656470720000|2022-06-29 02:45:20|105.56|103.76|105.55|103.75|105.56|103.76|105.54|103.74|4
1656470730000|2022-06-29 02:45:30|105.54|103.74|105.55|103.75|105.55|103.75|105.54|103.74|2
1656470740000|2022-06-29 02:45:40|105.54|103.74|105.54|103.74|105.54|103.74|105.54|103.74|1
1656470750000|2022-06-29 02:45:50|105.55|103.75|105.57|103.77|105.59|103.79|105.55|103.75|7
1656470770000|2022-06-29 02:46:10|105.58|103.78|105.57|103.77|105.58|103.78|105.57|103.77|2
1656470790000|2022-06-29 02:46:30|105.61|103.81|105.63|103.83|105.63|103.83|105.61|103.81|5
1656470800000|2022-06-29 02:46:40|105.62|103.82|105.77|103.97|105.77|103.97|105.62|103.82|7
1656470810000|2022-06-29 02:46:50|105.78|103.98|105.79|103.99|105.79|103.99|105.78|103.98|2
1656470820000|2022-06-29 02:47:00|105.78|103.98|105.79|103.99|105.79|103.99|105.74|103.94|8
1656470830000|2022-06-29 02:47:10|105.8|104|105.8|104|105.81|104.01|105.8|104|3
1656470840000|2022-06-29 02:47:20|105.79|103.99|105.82|104.02|105.82|104.02|105.79|103.99|4
1656470850000|2022-06-29 02:47:30|105.83|104.03|105.84|104.04|105.85|104.05|105.83|104.03|5
1656470860000|2022-06-29 02:47:40|105.83|104.03|105.82|104.02|105.83|104.03|105.82|104.02|4
1656470870000|2022-06-29 02:47:50|105.83|104.03|105.82|104.02|105.83|104.03|105.82|104.02|4
1656470880000|2022-06-29 02:48:00|105.83|104.03|105.82|104.02|105.83|104.03|105.82|104.02|4
1656470890000|2022-06-29 02:48:10|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656470900000|2022-06-29 02:48:20|105.84|104.04|105.91|104.11|105.93|104.13|105.84|104.04|6
1656470910000|2022-06-29 02:48:30|105.92|104.12|105.93|104.13|105.93|104.13|105.92|104.12|2
1656470920000|2022-06-29 02:48:40|105.92|104.12|105.95|104.15|105.95|104.15|105.92|104.12|4
1656470930000|2022-06-29 02:48:50|105.96|104.16|106.02|104.22|106.02|104.22|105.96|104.16|4
1656470940000|2022-06-29 02:49:00|106.01|104.21|105.95|104.15|106.01|104.21|105.95|104.15|6
1656470950000|2022-06-29 02:49:10|105.96|104.16|105.92|104.12|105.96|104.16|105.92|104.12|4
1656470970000|2022-06-29 02:49:30|105.93|104.13|105.99|104.19|106|104.2|105.93|104.13|3
1656470980000|2022-06-29 02:49:40|105.98|104.18|105.92|104.12|105.98|104.18|105.92|104.12|8
1656470990000|2022-06-29 02:49:50|105.94|104.14|105.94|104.14|105.94|104.14|105.92|104.12|5
1656471000000|2022-06-29 02:50:00|105.93|104.13|105.83|104.03|105.93|104.13|105.83|104.03|7
1656471010000|2022-06-29 02:50:10|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656471020000|2022-06-29 02:50:20|105.84|104.04|105.9|104.1|105.9|104.1|105.83|104.03|5
1656471050000|2022-06-29 02:50:50|105.91|104.11|105.89|104.09|105.92|104.12|105.89|104.09|5
1656471060000|2022-06-29 02:51:00|105.9|104.1|105.9|104.1|105.9|104.1|105.89|104.09|3
1656471080000|2022-06-29 02:51:20|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|2
1656471090000|2022-06-29 02:51:30|105.89|104.09|105.89|104.09|105.89|104.09|105.89|104.09|1
1656471100000|2022-06-29 02:51:40|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656471110000|2022-06-29 02:51:50|105.89|104.09|105.89|104.09|105.9|104.1|105.89|104.09|5
1656471120000|2022-06-29 02:52:00|105.9|104.1|105.9|104.1|105.9|104.1|105.89|104.09|3
1656471130000|2022-06-29 02:52:10|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|2
1656471140000|2022-06-29 02:52:20|105.88|104.08|105.89|104.09|105.9|104.1|105.88|104.08|5
1656471150000|2022-06-29 02:52:30|105.86|104.06|105.83|104.03|105.86|104.06|105.83|104.03|3
1656471160000|2022-06-29 02:52:40|105.82|104.02|105.82|104.02|105.83|104.03|105.82|104.02|5
1656471170000|2022-06-29 02:52:50|105.86|104.06|105.83|104.03|105.86|104.06|105.83|104.03|4
1656471190000|2022-06-29 02:53:10|105.86|104.06|105.85|104.05|105.86|104.06|105.85|104.05|6
1656471200000|2022-06-29 02:53:20|105.88|104.08|105.91|104.11|105.94|104.14|105.86|104.06|10
1656471210000|2022-06-29 02:53:30|105.95|104.15|105.93|104.13|105.95|104.15|105.93|104.13|9
1656471220000|2022-06-29 02:53:40|105.92|104.12|105.92|104.12|105.92|104.12|105.91|104.11|3
1656471230000|2022-06-29 02:53:50|105.9|104.1|105.88|104.08|105.9|104.1|105.86|104.06|7
1656471240000|2022-06-29 02:54:00|105.87|104.07|105.93|104.13|105.94|104.14|105.87|104.07|8
1656471260000|2022-06-29 02:54:20|105.91|104.11|105.89|104.09|105.91|104.11|105.87|104.07|5
1656471270000|2022-06-29 02:54:30|105.87|104.07|105.87|104.07|105.88|104.08|105.86|104.06|4
1656471280000|2022-06-29 02:54:40|105.88|104.08|105.93|104.13|105.93|104.13|105.88|104.08|3
1656471290000|2022-06-29 02:54:50|105.94|104.14|105.93|104.13|105.94|104.14|105.93|104.13|2
1656471340000|2022-06-29 02:55:40|105.94|104.14|105.92|104.12|105.94|104.14|105.92|104.12|3
1656471350000|2022-06-29 02:55:50|105.93|104.13|105.93|104.13|105.93|104.13|105.93|104.13|1
1656471360000|2022-06-29 02:56:00|105.94|104.14|105.93|104.13|105.94|104.14|105.93|104.13|2
1656471390000|2022-06-29 02:56:30|105.94|104.14|105.88|104.08|105.94|104.14|105.86|104.06|6
1656471400000|2022-06-29 02:56:40|105.9|104.1|105.93|104.13|105.94|104.14|105.9|104.1|6
1656471440000|2022-06-29 02:57:20|105.95|104.15|105.96|104.16|105.96|104.16|105.94|104.14|5
1656471450000|2022-06-29 02:57:30|105.95|104.15|105.93|104.13|105.96|104.16|105.91|104.11|7
1656471460000|2022-06-29 02:57:40|105.92|104.12|105.92|104.12|105.92|104.12|105.92|104.12|1
1656471470000|2022-06-29 02:57:50|105.93|104.13|105.93|104.13|105.93|104.13|105.93|104.13|1
1656471480000|2022-06-29 02:58:00|105.91|104.11|105.9|104.1|105.91|104.11|105.9|104.1|2
1656471490000|2022-06-29 02:58:10|105.89|104.09|105.85|104.05|105.89|104.09|105.82|104.02|6
1656471500000|2022-06-29 02:58:20|105.86|104.06|105.85|104.05|105.86|104.06|105.84|104.04|6
1656471510000|2022-06-29 02:58:30|105.84|104.04|105.83|104.03|105.84|104.04|105.83|104.03|6
1656471520000|2022-06-29 02:58:40|105.84|104.04|105.76|103.96|105.84|104.04|105.74|103.94|11
1656471530000|2022-06-29 02:58:50|105.77|103.97|105.88|104.08|105.88|104.08|105.77|103.97|13
1656471540000|2022-06-29 02:59:00|105.89|104.09|105.92|104.12|105.95|104.15|105.89|104.09|7
1656471550000|2022-06-29 02:59:10|105.91|104.11|105.88|104.08|105.91|104.11|105.88|104.08|5
1656471560000|2022-06-29 02:59:20|105.89|104.09|105.89|104.09|105.9|104.1|105.89|104.09|3
1656471570000|2022-06-29 02:59:30|105.88|104.08|105.87|104.07|105.9|104.1|105.86|104.06|11
1656471580000|2022-06-29 02:59:40|105.88|104.08|105.89|104.09|105.91|104.11|105.88|104.08|6
1656471600000|2022-06-29 03:00:00|105.88|104.08|105.96|104.16|105.97|104.17|105.85|104.05|17
1656471610000|2022-06-29 03:00:10|105.95|104.15|105.94|104.14|105.95|104.15|105.91|104.11|9
1656471620000|2022-06-29 03:00:20|105.93|104.13|105.94|104.14|105.94|104.14|105.93|104.13|2
1656471630000|2022-06-29 03:00:30|105.93|104.13|105.94|104.14|105.94|104.14|105.93|104.13|2
1656471650000|2022-06-29 03:00:50|105.95|104.15|105.95|104.15|105.95|104.15|105.95|104.15|1
1656471660000|2022-06-29 03:01:00|105.94|104.14|105.94|104.14|105.94|104.14|105.93|104.13|3
1656471670000|2022-06-29 03:01:10|105.95|104.15|106.06|104.26|106.06|104.26|105.95|104.15|5
1656471680000|2022-06-29 03:01:20|106.05|104.25|106.05|104.25|106.07|104.27|106.04|104.24|6
1656471690000|2022-06-29 03:01:30|106.04|104.24|105.95|104.15|106.04|104.24|105.95|104.15|11
1656471700000|2022-06-29 03:01:40|105.94|104.14|105.95|104.15|105.95|104.15|105.94|104.14|4
1656471710000|2022-06-29 03:01:50|105.94|104.14|105.87|104.07|105.94|104.14|105.87|104.07|5
1656471720000|2022-06-29 03:02:00|105.84|104.04|105.81|104.01|105.87|104.07|105.8|104|13
1656471730000|2022-06-29 03:02:10|105.8|104|105.71|103.91|105.83|104.03|105.71|103.91|13
1656471740000|2022-06-29 03:02:20|105.73|103.93|105.69|103.89|105.74|103.94|105.69|103.89|9
1656471750000|2022-06-29 03:02:30|105.68|103.88|105.68|103.88|105.69|103.89|105.68|103.88|3
1656471760000|2022-06-29 03:02:40|105.69|103.89|105.69|103.89|105.69|103.89|105.69|103.89|1
1656471770000|2022-06-29 03:02:50|105.71|103.91|105.75|103.95|105.76|103.96|105.71|103.91|10
1656471780000|2022-06-29 03:03:00|105.74|103.94|105.75|103.95|105.75|103.95|105.74|103.94|2
1656471790000|2022-06-29 03:03:10|105.74|103.94|105.73|103.93|105.74|103.94|105.73|103.93|2
1656471830000|2022-06-29 03:03:50|105.74|103.94|105.74|103.94|105.74|103.94|105.74|103.94|1
1656471850000|2022-06-29 03:04:10|105.75|103.95|105.75|103.95|105.75|103.95|105.75|103.95|1
1656471860000|2022-06-29 03:04:20|105.76|103.96|105.76|103.96|105.76|103.96|105.76|103.96|1
1656471870000|2022-06-29 03:04:30|105.77|103.97|105.76|103.96|105.77|103.97|105.76|103.96|2
1656471880000|2022-06-29 03:04:40|105.77|103.97|105.79|103.99|105.8|104|105.77|103.97|3
1656471890000|2022-06-29 03:04:50|105.78|103.98|105.76|103.96|105.79|103.99|105.76|103.96|3
1656471900000|2022-06-29 03:05:00|105.75|103.95|105.75|103.95|105.75|103.95|105.75|103.95|1
1656471910000|2022-06-29 03:05:10|105.78|103.98|105.75|103.95|105.78|103.98|105.75|103.95|2
1656471920000|2022-06-29 03:05:20|105.74|103.94|105.73|103.93|105.74|103.94|105.72|103.92|5
1656471950000|2022-06-29 03:05:50|105.74|103.94|105.82|104.02|105.82|104.02|105.74|103.94|9
1656471960000|2022-06-29 03:06:00|105.81|104.01|105.85|104.05|105.85|104.05|105.81|104.01|2
1656471970000|2022-06-29 03:06:10|105.86|104.06|105.95|104.15|105.95|104.15|105.86|104.06|10
1656471980000|2022-06-29 03:06:20|105.96|104.16|106.01|104.21|106.02|104.22|105.96|104.16|8
1656471990000|2022-06-29 03:06:30|105.99|104.19|105.99|104.19|105.99|104.19|105.99|104.19|1
1656472000000|2022-06-29 03:06:40|105.98|104.18|105.95|104.15|105.98|104.18|105.95|104.15|7
1656472020000|2022-06-29 03:07:00|105.94|104.14|105.95|104.15|105.95|104.15|105.93|104.13|3
1656472040000|2022-06-29 03:07:20|105.96|104.16|105.96|104.16|105.97|104.17|105.95|104.15|5
1656472050000|2022-06-29 03:07:30|105.95|104.15|105.94|104.14|105.95|104.15|105.94|104.14|2
1656472060000|2022-06-29 03:07:40|105.95|104.15|105.96|104.16|105.96|104.16|105.95|104.15|2
1656472070000|2022-06-29 03:07:50|105.97|104.17|105.97|104.17|105.97|104.17|105.97|104.17|1
1656472080000|2022-06-29 03:08:00|105.96|104.16|105.94|104.14|105.96|104.16|105.94|104.14|3
1656472090000|2022-06-29 03:08:10|105.93|104.13|105.93|104.13|105.94|104.14|105.92|104.12|5
1656472100000|2022-06-29 03:08:20|105.94|104.14|105.97|104.17|105.97|104.17|105.94|104.14|3
1656472130000|2022-06-29 03:08:50|105.98|104.18|106.14|104.34|106.14|104.34|105.98|104.18|6
1656472140000|2022-06-29 03:09:00|106.13|104.33|106.04|104.24|106.13|104.33|106.04|104.24|7
1656472150000|2022-06-29 03:09:10|106.05|104.25|106.07|104.27|106.08|104.28|106.05|104.25|3
1656472170000|2022-06-29 03:09:30|106.06|104.26|106.12|104.32|106.12|104.32|106.06|104.26|6
1656472180000|2022-06-29 03:09:40|106.07|104.27|106.09|104.29|106.12|104.32|106.07|104.27|6
1656472210000|2022-06-29 03:10:10|106.08|104.28|106.07|104.27|106.08|104.28|106.06|104.26|4
1656472220000|2022-06-29 03:10:20|106.08|104.28|106.08|104.28|106.08|104.28|106.07|104.27|3
1656472230000|2022-06-29 03:10:30|106.1|104.3|106.06|104.26|106.1|104.3|106.06|104.26|4
1656472240000|2022-06-29 03:10:40|106.04|104.24|106.03|104.23|106.04|104.24|106.03|104.23|2
1656472250000|2022-06-29 03:10:50|106.02|104.22|106.03|104.23|106.03|104.23|105.98|104.18|7
1656472260000|2022-06-29 03:11:00|106.05|104.25|106|104.2|106.05|104.25|105.97|104.17|8
1656472270000|2022-06-29 03:11:10|105.99|104.19|105.98|104.18|105.99|104.19|105.98|104.18|2
1656472280000|2022-06-29 03:11:20|105.97|104.17|105.97|104.17|105.97|104.17|105.97|104.17|1
1656472290000|2022-06-29 03:11:30|105.98|104.18|106.02|104.22|106.03|104.23|105.98|104.18|5
1656472300000|2022-06-29 03:11:40|106.06|104.26|106.06|104.26|106.06|104.26|106.06|104.26|1
1656472310000|2022-06-29 03:11:50|106.07|104.27|106.07|104.27|106.07|104.27|106.05|104.25|9
1656472320000|2022-06-29 03:12:00|106.08|104.28|106.07|104.27|106.08|104.28|106.07|104.27|2
1656472340000|2022-06-29 03:12:20|106.06|104.26|105.98|104.18|106.06|104.26|105.97|104.17|10
1656472350000|2022-06-29 03:12:30|105.99|104.19|105.99|104.19|105.99|104.19|105.98|104.18|3
1656472360000|2022-06-29 03:12:40|106.02|104.22|106.05|104.25|106.06|104.26|106.02|104.22|6
1656472370000|2022-06-29 03:12:50|106.06|104.26|106.04|104.24|106.06|104.26|106.02|104.22|6
1656472380000|2022-06-29 03:13:00|106.02|104.22|106.02|104.22|106.02|104.22|106.01|104.21|3
1656472390000|2022-06-29 03:13:10|105.98|104.18|106|104.2|106|104.2|105.98|104.18|3
1656472400000|2022-06-29 03:13:20|106.01|104.21|106.09|104.29|106.09|104.29|106.01|104.21|3
1656472410000|2022-06-29 03:13:30|106.14|104.34|106.13|104.33|106.14|104.34|106.13|104.33|4
1656472420000|2022-06-29 03:13:40|106.15|104.35|106.13|104.33|106.15|104.35|106.13|104.33|6
1656472430000|2022-06-29 03:13:50|106.12|104.32|106.12|104.32|106.13|104.33|106.11|104.31|5
1656472440000|2022-06-29 03:14:00|106.11|104.31|106.05|104.25|106.11|104.31|106.05|104.25|3
1656472460000|2022-06-29 03:14:20|106.06|104.26|106.06|104.26|106.06|104.26|106.06|104.26|1
1656472470000|2022-06-29 03:14:30|106.05|104.25|106.05|104.25|106.05|104.25|106.05|104.25|1
1656472480000|2022-06-29 03:14:40|106.06|104.26|106.04|104.24|106.06|104.26|106.04|104.24|3
1656472500000|2022-06-29 03:15:00|106.05|104.25|106.05|104.25|106.05|104.25|106.05|104.25|1
1656472510000|2022-06-29 03:15:10|106.06|104.26|106.05|104.25|106.06|104.26|106.05|104.25|2
1656472520000|2022-06-29 03:15:20|106.06|104.26|106.06|104.26|106.06|104.26|106.05|104.25|7
1656472530000|2022-06-29 03:15:30|106.05|104.25|106.05|104.25|106.05|104.25|106.05|104.25|1
1656472570000|2022-06-29 03:16:10|106.04|104.24|106.02|104.22|106.04|104.24|106.02|104.22|2
1656472580000|2022-06-29 03:16:20|106.03|104.23|106.05|104.25|106.06|104.26|106.03|104.23|5
1656472590000|2022-06-29 03:16:30|106.06|104.26|106.08|104.28|106.08|104.28|106.06|104.26|2
1656472600000|2022-06-29 03:16:40|106.07|104.27|106.08|104.28|106.08|104.28|106.07|104.27|2
1656472610000|2022-06-29 03:16:50|106.07|104.27|106.07|104.27|106.07|104.27|106.07|104.27|1
1656472620000|2022-06-29 03:17:00|106.05|104.25|106.03|104.23|106.05|104.25|106.03|104.23|3
1656472630000|2022-06-29 03:17:10|106.02|104.22|106.02|104.22|106.02|104.22|106|104.2|3
1656472640000|2022-06-29 03:17:20|106.01|104.21|105.8|104|106.01|104.21|105.8|104|14
1656472650000|2022-06-29 03:17:30|105.77|103.97|105.76|103.96|105.84|104.04|105.69|103.89|22
1656472660000|2022-06-29 03:17:40|105.75|103.95|105.75|103.95|105.75|103.95|105.71|103.91|7
1656472670000|2022-06-29 03:17:50|105.74|103.94|105.72|103.92|105.74|103.94|105.71|103.91|8
1656472680000|2022-06-29 03:18:00|105.71|103.91|105.71|103.91|105.72|103.92|105.68|103.88|9
1656472690000|2022-06-29 03:18:10|105.66|103.86|105.71|103.91|105.71|103.91|105.63|103.83|18
1656472700000|2022-06-29 03:18:20|105.69|103.89|105.64|103.84|105.7|103.9|105.64|103.84|9
1656472710000|2022-06-29 03:18:30|105.63|103.83|105.62|103.82|105.66|103.86|105.6|103.8|9
1656472720000|2022-06-29 03:18:40|105.61|103.81|105.54|103.74|105.61|103.81|105.47|103.67|7
1656472730000|2022-06-29 03:18:50|105.55|103.75|105.73|103.93|105.74|103.94|105.55|103.75|13
1656472740000|2022-06-29 03:19:00|105.74|103.94|105.82|104.02|105.82|104.02|105.67|103.87|12
1656472750000|2022-06-29 03:19:10|105.84|104.04|105.81|104.01|105.85|104.05|105.76|103.96|12
1656472760000|2022-06-29 03:19:20|105.82|104.02|105.77|103.97|105.82|104.02|105.77|103.97|6
1656472770000|2022-06-29 03:19:30|105.76|103.96|105.74|103.94|105.76|103.96|105.73|103.93|4
1656472780000|2022-06-29 03:19:40|105.75|103.95|105.78|103.98|105.78|103.98|105.75|103.95|13
1656472790000|2022-06-29 03:19:50|105.8|104|105.92|104.12|105.92|104.12|105.8|104|7
1656472800000|2022-06-29 03:20:00|105.93|104.13|105.91|104.11|105.94|104.14|105.91|104.11|11
1656472810000|2022-06-29 03:20:10|105.92|104.12|105.91|104.11|105.93|104.13|105.91|104.11|3
1656472820000|2022-06-29 03:20:20|105.9|104.1|105.91|104.11|105.92|104.12|105.9|104.1|6
1656472830000|2022-06-29 03:20:30|105.89|104.09|105.88|104.08|105.89|104.09|105.84|104.04|13
1656472840000|2022-06-29 03:20:40|105.87|104.07|105.9|104.1|105.9|104.1|105.86|104.06|16
1656472850000|2022-06-29 03:20:50|105.89|104.09|105.87|104.07|105.9|104.1|105.87|104.07|7
1656472860000|2022-06-29 03:21:00|105.86|104.06|105.79|103.99|105.87|104.07|105.78|103.98|11
1656472870000|2022-06-29 03:21:10|105.78|103.98|105.78|103.98|105.78|103.98|105.78|103.98|1
1656472880000|2022-06-29 03:21:20|105.8|104|105.83|104.03|105.86|104.06|105.8|104|13
1656472890000|2022-06-29 03:21:30|105.84|104.04|105.83|104.03|105.84|104.04|105.83|104.03|2
1656472900000|2022-06-29 03:21:40|105.82|104.02|105.8|104|105.82|104.02|105.8|104|3
1656472910000|2022-06-29 03:21:50|105.81|104.01|105.81|104.01|105.83|104.03|105.81|104.01|6
1656472920000|2022-06-29 03:22:00|105.8|104|105.71|103.91|105.83|104.03|105.71|103.91|9
1656472930000|2022-06-29 03:22:10|105.7|103.9|105.61|103.81|105.7|103.9|105.57|103.77|11
1656472940000|2022-06-29 03:22:20|105.63|103.83|105.57|103.77|105.63|103.83|105.56|103.76|7
1656472950000|2022-06-29 03:22:30|105.58|103.78|105.74|103.94|105.77|103.97|105.58|103.78|9
1656472960000|2022-06-29 03:22:40|105.73|103.93|105.74|103.94|105.76|103.96|105.69|103.89|16
1656472970000|2022-06-29 03:22:50|105.75|103.95|105.82|104.02|105.82|104.02|105.74|103.94|17
1656472980000|2022-06-29 03:23:00|105.81|104.01|105.72|103.92|105.81|104.01|105.71|103.91|14
1656472990000|2022-06-29 03:23:10|105.71|103.91|105.72|103.92|105.72|103.92|105.68|103.88|15
1656473000000|2022-06-29 03:23:20|105.71|103.91|105.72|103.92|105.72|103.92|105.71|103.91|6
1656473010000|2022-06-29 03:23:30|105.71|103.91|105.72|103.92|105.72|103.92|105.71|103.91|2
1656473020000|2022-06-29 03:23:40|105.71|103.91|105.72|103.92|105.75|103.95|105.71|103.91|6
1656473040000|2022-06-29 03:24:00|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656473050000|2022-06-29 03:24:10|105.67|103.87|105.66|103.86|105.67|103.87|105.65|103.85|4
1656473100000|2022-06-29 03:25:00|105.65|103.85|105.65|103.85|105.65|103.85|105.65|103.85|1
1656473110000|2022-06-29 03:25:10|105.66|103.86|105.72|103.92|105.73|103.93|105.66|103.86|5
1656473120000|2022-06-29 03:25:20|105.71|103.91|105.73|103.93|105.73|103.93|105.71|103.91|2
1656473130000|2022-06-29 03:25:30|105.74|103.94|105.89|104.09|105.9|104.1|105.74|103.94|10
1656473140000|2022-06-29 03:25:40|105.86|104.06|105.83|104.03|105.86|104.06|105.83|104.03|4
1656473150000|2022-06-29 03:25:50|105.8|104|105.83|104.03|105.83|104.03|105.8|104|5
1656473160000|2022-06-29 03:26:00|105.82|104.02|105.78|103.98|105.82|104.02|105.78|103.98|4
1656473170000|2022-06-29 03:26:10|105.77|103.97|105.73|103.93|105.77|103.97|105.73|103.93|4
1656473180000|2022-06-29 03:26:20|105.74|103.94|105.74|103.94|105.75|103.95|105.74|103.94|3
1656473190000|2022-06-29 03:26:30|105.73|103.93|105.73|103.93|105.73|103.93|105.73|103.93|1
1656473210000|2022-06-29 03:26:50|105.74|103.94|105.75|103.95|105.75|103.95|105.74|103.94|2
1656473230000|2022-06-29 03:27:10|105.77|103.97|105.79|103.99|105.79|103.99|105.77|103.97|2
1656473250000|2022-06-29 03:27:30|105.8|104|105.85|104.05|105.85|104.05|105.8|104|4
1656473260000|2022-06-29 03:27:40|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656473270000|2022-06-29 03:27:50|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656473280000|2022-06-29 03:28:00|105.86|104.06|105.94|104.14|105.94|104.14|105.86|104.06|8
1656473290000|2022-06-29 03:28:10|105.93|104.13|105.94|104.14|105.94|104.14|105.93|104.13|4
1656473300000|2022-06-29 03:28:20|105.96|104.16|105.99|104.19|106|104.2|105.96|104.16|3
1656473310000|2022-06-29 03:28:30|105.98|104.18|105.95|104.15|105.98|104.18|105.95|104.15|5
1656473320000|2022-06-29 03:28:40|105.96|104.16|105.95|104.15|105.96|104.16|105.94|104.14|4
1656473330000|2022-06-29 03:28:50|105.96|104.16|105.95|104.15|105.96|104.16|105.95|104.15|4
1656473340000|2022-06-29 03:29:00|105.99|104.19|105.99|104.19|106.02|104.22|105.99|104.19|4
1656473350000|2022-06-29 03:29:10|105.97|104.17|105.97|104.17|105.97|104.17|105.96|104.16|3
1656473370000|2022-06-29 03:29:30|105.98|104.18|106|104.2|106|104.2|105.98|104.18|2
1656473380000|2022-06-29 03:29:40|105.99|104.19|105.99|104.19|105.99|104.19|105.99|104.19|1
1656473390000|2022-06-29 03:29:50|105.97|104.17|106|104.2|106|104.2|105.96|104.16|4
1656473400000|2022-06-29 03:30:00|105.99|104.19|105.92|104.12|105.99|104.19|105.91|104.11|10
1656473410000|2022-06-29 03:30:10|105.9|104.1|105.86|104.06|105.9|104.1|105.86|104.06|4
1656473420000|2022-06-29 03:30:20|105.88|104.08|105.92|104.12|105.92|104.12|105.88|104.08|3
1656473430000|2022-06-29 03:30:30|105.93|104.13|105.97|104.17|105.97|104.17|105.93|104.13|4
1656473440000|2022-06-29 03:30:40|105.98|104.18|105.96|104.16|106.01|104.21|105.96|104.16|4
1656473450000|2022-06-29 03:30:50|105.97|104.17|105.94|104.14|105.97|104.17|105.93|104.13|4
1656473470000|2022-06-29 03:31:10|105.93|104.13|105.97|104.17|105.97|104.17|105.92|104.12|8
1656473480000|2022-06-29 03:31:20|105.96|104.16|105.93|104.13|105.96|104.16|105.93|104.13|6
1656473500000|2022-06-29 03:31:40|105.95|104.15|105.94|104.14|105.95|104.15|105.94|104.14|4
1656473510000|2022-06-29 03:31:50|105.93|104.13|105.9|104.1|105.93|104.13|105.9|104.1|7
1656473520000|2022-06-29 03:32:00|105.91|104.11|105.9|104.1|105.91|104.11|105.9|104.1|2
1656473530000|2022-06-29 03:32:10|105.91|104.11|105.92|104.12|105.92|104.12|105.91|104.11|2
1656473570000|2022-06-29 03:32:50|105.91|104.11|105.9|104.1|105.91|104.11|105.9|104.1|2
1656473580000|2022-06-29 03:33:00|105.87|104.07|105.87|104.07|105.87|104.07|105.84|104.04|4
1656473600000|2022-06-29 03:33:20|105.85|104.05|105.87|104.07|105.87|104.07|105.85|104.05|2
1656473620000|2022-06-29 03:33:40|105.86|104.06|105.87|104.07|105.87|104.07|105.86|104.06|2
1656473650000|2022-06-29 03:34:10|105.86|104.06|105.81|104.01|105.86|104.06|105.81|104.01|6
1656473660000|2022-06-29 03:34:20|105.8|104|105.8|104|105.8|104|105.8|104|1
1656473670000|2022-06-29 03:34:30|105.81|104.01|105.85|104.05|105.86|104.06|105.81|104.01|8
1656473680000|2022-06-29 03:34:40|105.86|104.06|105.86|104.06|105.86|104.06|105.85|104.05|5
1656473690000|2022-06-29 03:34:50|105.85|104.05|105.77|103.97|105.86|104.06|105.77|103.97|7
1656473700000|2022-06-29 03:35:00|105.79|103.99|105.78|103.98|105.79|103.99|105.78|103.98|2
1656473710000|2022-06-29 03:35:10|105.83|104.03|105.84|104.04|105.84|104.04|105.83|104.03|2
1656473720000|2022-06-29 03:35:20|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656473730000|2022-06-29 03:35:30|105.84|104.04|105.8|104|105.84|104.04|105.8|104|7
1656473740000|2022-06-29 03:35:40|105.81|104.01|105.71|103.91|105.81|104.01|105.71|103.91|9
1656473750000|2022-06-29 03:35:50|105.7|103.9|105.7|103.9|105.7|103.9|105.7|103.9|1
1656473760000|2022-06-29 03:36:00|105.67|103.87|105.63|103.83|105.67|103.87|105.63|103.83|4
1656473770000|2022-06-29 03:36:10|105.65|103.85|105.63|103.83|105.66|103.86|105.63|103.83|5
1656473800000|2022-06-29 03:36:40|105.62|103.82|105.62|103.82|105.62|103.82|105.62|103.82|1
1656473820000|2022-06-29 03:37:00|105.61|103.81|105.62|103.82|105.62|103.82|105.61|103.81|2
1656473830000|2022-06-29 03:37:10|105.63|103.83|105.6|103.8|105.63|103.83|105.59|103.79|9
1656473840000|2022-06-29 03:37:20|105.61|103.81|105.49|103.69|105.61|103.81|105.49|103.69|10
1656473850000|2022-06-29 03:37:30|105.48|103.68|105.48|103.68|105.48|103.68|105.48|103.68|1
1656473860000|2022-06-29 03:37:40|105.49|103.69|105.52|103.72|105.52|103.72|105.49|103.69|2
1656473870000|2022-06-29 03:37:50|105.53|103.73|105.45|103.65|105.54|103.74|105.45|103.65|6
1656473880000|2022-06-29 03:38:00|105.44|103.64|105.44|103.64|105.44|103.64|105.44|103.64|1
1656473890000|2022-06-29 03:38:10|105.43|103.63|105.43|103.63|105.44|103.64|105.43|103.63|3
1656473900000|2022-06-29 03:38:20|105.44|103.64|105.44|103.64|105.44|103.64|105.43|103.63|3
1656473960000|2022-06-29 03:39:20|105.43|103.63|105.46|103.66|105.46|103.66|105.43|103.63|3
1656473970000|2022-06-29 03:39:30|105.47|103.67|105.53|103.73|105.54|103.74|105.47|103.67|7
1656473980000|2022-06-29 03:39:40|105.5|103.7|105.53|103.73|105.54|103.74|105.5|103.7|3
1656474000000|2022-06-29 03:40:00|105.52|103.72|105.51|103.71|105.52|103.72|105.49|103.69|7
1656474010000|2022-06-29 03:40:10|105.5|103.7|105.51|103.71|105.52|103.72|105.5|103.7|5
1656474020000|2022-06-29 03:40:20|105.5|103.7|105.45|103.65|105.51|103.71|105.44|103.64|6
1656474030000|2022-06-29 03:40:30|105.44|103.64|105.47|103.67|105.47|103.67|105.44|103.64|4
1656474040000|2022-06-29 03:40:40|105.48|103.68|105.51|103.71|105.51|103.71|105.48|103.68|3
1656474050000|2022-06-29 03:40:50|105.52|103.72|105.52|103.72|105.52|103.72|105.51|103.71|3
1656474060000|2022-06-29 03:41:00|105.53|103.73|105.52|103.72|105.53|103.73|105.52|103.72|2
1656474070000|2022-06-29 03:41:10|105.53|103.73|105.52|103.72|105.53|103.73|105.52|103.72|2
1656474080000|2022-06-29 03:41:20|105.51|103.71|105.52|103.72|105.52|103.72|105.49|103.69|5
1656474090000|2022-06-29 03:41:30|105.53|103.73|105.7|103.9|105.71|103.91|105.53|103.73|14
1656474100000|2022-06-29 03:41:40|105.69|103.89|105.61|103.81|105.69|103.89|105.61|103.81|5
1656474110000|2022-06-29 03:41:50|105.62|103.82|105.7|103.9|105.7|103.9|105.62|103.82|4
1656474120000|2022-06-29 03:42:00|105.71|103.91|105.69|103.89|105.71|103.91|105.69|103.89|7
1656474130000|2022-06-29 03:42:10|105.7|103.9|105.7|103.9|105.71|103.91|105.7|103.9|3
1656474140000|2022-06-29 03:42:20|105.71|103.91|105.63|103.83|105.71|103.91|105.62|103.82|6
1656474150000|2022-06-29 03:42:30|105.62|103.82|105.66|103.86|105.68|103.88|105.62|103.82|6
1656474160000|2022-06-29 03:42:40|105.67|103.87|105.71|103.91|105.71|103.91|105.67|103.87|4
1656474180000|2022-06-29 03:43:00|105.7|103.9|105.7|103.9|105.7|103.9|105.69|103.89|3
1656474190000|2022-06-29 03:43:10|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656474200000|2022-06-29 03:43:20|105.73|103.93|105.73|103.93|105.73|103.93|105.72|103.92|3
1656474210000|2022-06-29 03:43:30|105.72|103.92|105.7|103.9|105.72|103.92|105.7|103.9|5
1656474220000|2022-06-29 03:43:40|105.69|103.89|105.69|103.89|105.69|103.89|105.69|103.89|1
1656474230000|2022-06-29 03:43:50|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656474240000|2022-06-29 03:44:00|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656474250000|2022-06-29 03:44:10|105.71|103.91|105.71|103.91|105.71|103.91|105.7|103.9|5
1656474260000|2022-06-29 03:44:20|105.72|103.92|105.73|103.93|105.75|103.95|105.72|103.92|5
1656474270000|2022-06-29 03:44:30|105.74|103.94|105.8|104|105.81|104.01|105.74|103.94|7
1656474280000|2022-06-29 03:44:40|105.79|103.99|105.8|104|105.8|104|105.79|103.99|2
1656474290000|2022-06-29 03:44:50|105.81|104.01|105.8|104|105.81|104.01|105.8|104|2
1656474300000|2022-06-29 03:45:00|105.79|103.99|105.76|103.96|105.83|104.03|105.74|103.94|17
1656474310000|2022-06-29 03:45:10|105.73|103.93|105.62|103.82|105.74|103.94|105.62|103.82|14
1656474320000|2022-06-29 03:45:20|105.61|103.81|105.43|103.63|105.61|103.81|105.43|103.63|10
1656474330000|2022-06-29 03:45:30|105.41|103.61|105.44|103.64|105.44|103.64|105.41|103.61|4
1656474340000|2022-06-29 03:45:40|105.45|103.65|105.45|103.65|105.46|103.66|105.45|103.65|3
1656474350000|2022-06-29 03:45:50|105.46|103.66|105.45|103.65|105.46|103.66|105.45|103.65|2
1656474360000|2022-06-29 03:46:00|105.44|103.64|105.42|103.62|105.45|103.65|105.42|103.62|4
1656474380000|2022-06-29 03:46:20|105.43|103.63|105.47|103.67|105.47|103.67|105.43|103.63|4
1656474390000|2022-06-29 03:46:30|105.46|103.66|105.46|103.66|105.46|103.66|105.45|103.65|3
1656474400000|2022-06-29 03:46:40|105.45|103.65|105.45|103.65|105.45|103.65|105.44|103.64|3
1656474410000|2022-06-29 03:46:50|105.44|103.64|105.44|103.64|105.44|103.64|105.43|103.63|5
1656474420000|2022-06-29 03:47:00|105.43|103.63|105.43|103.63|105.45|103.65|105.4|103.6|5
1656474430000|2022-06-29 03:47:10|105.45|103.65|105.47|103.67|105.56|103.76|105.45|103.65|9
1656474440000|2022-06-29 03:47:20|105.49|103.69|105.5|103.7|105.56|103.76|105.47|103.67|17
1656474450000|2022-06-29 03:47:30|105.49|103.69|105.46|103.66|105.49|103.69|105.46|103.66|4
1656474460000|2022-06-29 03:47:40|105.45|103.65|105.43|103.63|105.45|103.65|105.43|103.63|3
1656474470000|2022-06-29 03:47:50|105.44|103.64|105.41|103.61|105.44|103.64|105.41|103.61|4
1656474480000|2022-06-29 03:48:00|105.42|103.62|105.13|103.33|105.42|103.62|105.13|103.33|16
1656474490000|2022-06-29 03:48:10|105.12|103.32|105.17|103.37|105.19|103.39|105.06|103.26|16
1656474500000|2022-06-29 03:48:20|105.15|103.35|105.16|103.36|105.17|103.37|105.14|103.34|9
1656474510000|2022-06-29 03:48:30|105.18|103.38|105.24|103.44|105.24|103.44|105.15|103.35|12
1656474520000|2022-06-29 03:48:40|105.23|103.43|105.15|103.35|105.23|103.43|105.15|103.35|8
1656474540000|2022-06-29 03:49:00|105.14|103.34|104.94|103.14|105.14|103.34|104.92|103.12|21
1656474550000|2022-06-29 03:49:10|104.95|103.15|105.04|103.24|105.05|103.25|104.95|103.15|7
1656474560000|2022-06-29 03:49:20|105.05|103.25|105.06|103.26|105.06|103.26|105.03|103.23|7
1656474570000|2022-06-29 03:49:30|105.07|103.27|104.95|103.15|105.07|103.27|104.95|103.15|8
1656474580000|2022-06-29 03:49:40|104.96|103.16|105.02|103.22|105.02|103.22|104.96|103.16|4
1656474590000|2022-06-29 03:49:50|105.01|103.21|105.01|103.21|105.01|103.21|105.01|103.21|1
1656474600000|2022-06-29 03:50:00|105.02|103.22|104.96|103.16|105.02|103.22|104.93|103.13|7
1656474610000|2022-06-29 03:50:10|104.97|103.17|105|103.2|105.01|103.21|104.97|103.17|6
1656474620000|2022-06-29 03:50:20|104.99|103.19|105|103.2|105|103.2|104.97|103.17|7
1656474630000|2022-06-29 03:50:30|105.01|103.21|104.99|103.19|105.01|103.21|104.97|103.17|6
1656474640000|2022-06-29 03:50:40|104.98|103.18|105|103.2|105.01|103.21|104.98|103.18|5
1656474650000|2022-06-29 03:50:50|104.96|103.16|105.02|103.22|105.03|103.23|104.95|103.15|10
1656474660000|2022-06-29 03:51:00|105.03|103.23|105.02|103.22|105.03|103.23|105.02|103.22|2
1656474670000|2022-06-29 03:51:10|105.03|103.23|105.04|103.24|105.04|103.24|105.02|103.22|4
1656474680000|2022-06-29 03:51:20|105.03|103.23|105.03|103.23|105.06|103.26|105.03|103.23|5
1656474690000|2022-06-29 03:51:30|105.04|103.24|105.05|103.25|105.05|103.25|105.04|103.24|4
1656474700000|2022-06-29 03:51:40|105.03|103.23|105.03|103.23|105.03|103.23|105.03|103.23|1
1656474710000|2022-06-29 03:51:50|105.02|103.22|105.02|103.22|105.02|103.22|105.02|103.22|1
1656474720000|2022-06-29 03:52:00|105.03|103.23|104.97|103.17|105.03|103.23|104.97|103.17|4
1656474730000|2022-06-29 03:52:10|104.98|103.18|105.03|103.23|105.03|103.23|104.98|103.18|6
1656474740000|2022-06-29 03:52:20|105.04|103.24|105.11|103.31|105.12|103.32|105.04|103.24|6
1656474750000|2022-06-29 03:52:30|105.12|103.32|105.12|103.32|105.12|103.32|105.12|103.32|1
1656474770000|2022-06-29 03:52:50|105.14|103.34|105.17|103.37|105.17|103.37|105.14|103.34|2
1656474780000|2022-06-29 03:53:00|105.19|103.39|105.24|103.44|105.24|103.44|105.19|103.39|5
1656474800000|2022-06-29 03:53:20|105.29|103.49|105.32|103.52|105.32|103.52|105.29|103.49|5
1656474820000|2022-06-29 03:53:40|105.31|103.51|105.28|103.48|105.31|103.51|105.28|103.48|3
1656474830000|2022-06-29 03:53:50|105.27|103.47|105.27|103.47|105.27|103.47|105.27|103.47|1
1656474840000|2022-06-29 03:54:00|105.29|103.49|105.3|103.5|105.32|103.52|105.29|103.49|4
1656474850000|2022-06-29 03:54:10|105.31|103.51|105.31|103.51|105.31|103.51|105.3|103.5|7
1656474870000|2022-06-29 03:54:30|105.33|103.53|105.34|103.54|105.34|103.54|105.33|103.53|4
1656474880000|2022-06-29 03:54:40|105.35|103.55|105.41|103.61|105.41|103.61|105.35|103.55|8
1656474890000|2022-06-29 03:54:50|105.42|103.62|105.43|103.63|105.43|103.63|105.42|103.62|2
1656474900000|2022-06-29 03:55:00|105.44|103.64|105.52|103.72|105.52|103.72|105.44|103.64|7
1656474910000|2022-06-29 03:55:10|105.51|103.71|105.42|103.62|105.51|103.71|105.42|103.62|4
1656474920000|2022-06-29 03:55:20|105.41|103.61|105.43|103.63|105.43|103.63|105.41|103.61|5
1656474940000|2022-06-29 03:55:40|105.42|103.62|105.42|103.62|105.43|103.63|105.42|103.62|3
1656474960000|2022-06-29 03:56:00|105.43|103.63|105.43|103.63|105.43|103.63|105.43|103.63|1
1656474970000|2022-06-29 03:56:10|105.39|103.59|105.37|103.57|105.4|103.6|105.35|103.55|12
1656474980000|2022-06-29 03:56:20|105.36|103.56|105.34|103.54|105.36|103.56|105.33|103.53|5
1656474990000|2022-06-29 03:56:30|105.35|103.55|105.4|103.6|105.42|103.62|105.35|103.55|4
1656475000000|2022-06-29 03:56:40|105.41|103.61|105.42|103.62|105.42|103.62|105.41|103.61|2
1656475010000|2022-06-29 03:56:50|105.41|103.61|105.33|103.53|105.41|103.61|105.33|103.53|6
1656475020000|2022-06-29 03:57:00|105.34|103.54|105.34|103.54|105.34|103.54|105.34|103.54|1
1656475030000|2022-06-29 03:57:10|105.33|103.53|105.31|103.51|105.33|103.53|105.31|103.51|3
1656475040000|2022-06-29 03:57:20|105.32|103.52|105.34|103.54|105.34|103.54|105.32|103.52|3
1656475050000|2022-06-29 03:57:30|105.33|103.53|105.42|103.62|105.42|103.62|105.33|103.53|11
1656475060000|2022-06-29 03:57:40|105.41|103.61|105.41|103.61|105.41|103.61|105.41|103.61|1
1656475070000|2022-06-29 03:57:50|105.4|103.6|105.41|103.61|105.41|103.61|105.4|103.6|2
1656475080000|2022-06-29 03:58:00|105.4|103.6|105.24|103.44|105.4|103.6|105.24|103.44|9
1656475090000|2022-06-29 03:58:10|105.22|103.42|105.24|103.44|105.24|103.44|105.17|103.37|9
1656475100000|2022-06-29 03:58:20|105.23|103.43|105.25|103.45|105.26|103.46|105.13|103.33|12
1656475110000|2022-06-29 03:58:30|105.24|103.44|105.25|103.45|105.25|103.45|105.24|103.44|2
1656475120000|2022-06-29 03:58:40|105.24|103.44|105.24|103.44|105.25|103.45|105.18|103.38|11
1656475130000|2022-06-29 03:58:50|105.23|103.43|105.14|103.34|105.24|103.44|105.13|103.33|8
1656475140000|2022-06-29 03:59:00|105.15|103.35|105.17|103.37|105.22|103.42|105.14|103.34|9
1656475150000|2022-06-29 03:59:10|105.18|103.38|105.2|103.4|105.21|103.41|105.18|103.38|9
1656475160000|2022-06-29 03:59:20|105.21|103.41|105.21|103.41|105.21|103.41|105.21|103.41|1
1656475170000|2022-06-29 03:59:30|105.26|103.46|105.25|103.45|105.26|103.46|105.24|103.44|4
1656475180000|2022-06-29 03:59:40|105.26|103.46|105.31|103.51|105.33|103.53|105.26|103.46|7
1656475190000|2022-06-29 03:59:50|105.3|103.5|105.15|103.35|105.3|103.5|105.15|103.35|9
1656475200000|2022-06-29 04:00:00|105.16|103.36|105.21|103.41|105.22|103.42|105.15|103.35|10
1656475210000|2022-06-29 04:00:10|105.2|103.4|105.12|103.32|105.2|103.4|105.12|103.32|8
1656475220000|2022-06-29 04:00:20|105.14|103.34|105.07|103.27|105.15|103.35|105.07|103.27|6
1656475230000|2022-06-29 04:00:30|105.06|103.26|105.07|103.27|105.07|103.27|105.06|103.26|2
1656475240000|2022-06-29 04:00:40|105.06|103.26|105.06|103.26|105.07|103.27|105.06|103.26|3
1656475270000|2022-06-29 04:01:10|105.07|103.27|105.09|103.29|105.09|103.29|105.07|103.27|3
1656475280000|2022-06-29 04:01:20|105.13|103.33|105.17|103.37|105.17|103.37|105.13|103.33|4
1656475300000|2022-06-29 04:01:40|105.16|103.36|105.17|103.37|105.17|103.37|105.16|103.36|2
1656475310000|2022-06-29 04:01:50|105.18|103.38|105.17|103.37|105.18|103.38|105.17|103.37|2
1656475320000|2022-06-29 04:02:00|105.18|103.38|105.26|103.46|105.27|103.47|105.18|103.38|6
1656475330000|2022-06-29 04:02:10|105.23|103.43|105.23|103.43|105.23|103.43|105.22|103.42|3
1656475340000|2022-06-29 04:02:20|105.22|103.42|105.22|103.42|105.22|103.42|105.22|103.42|1
1656475350000|2022-06-29 04:02:30|105.21|103.41|105.23|103.43|105.23|103.43|105.21|103.41|7
1656475360000|2022-06-29 04:02:40|105.24|103.44|105.24|103.44|105.25|103.45|105.24|103.44|3
1656475380000|2022-06-29 04:03:00|105.25|103.45|105.28|103.48|105.28|103.48|105.25|103.45|2
1656475390000|2022-06-29 04:03:10|105.33|103.53|105.33|103.53|105.33|103.53|105.33|103.53|1
1656475400000|2022-06-29 04:03:20|105.32|103.52|105.32|103.52|105.33|103.53|105.32|103.52|3
1656475410000|2022-06-29 04:03:30|105.3|103.5|105.21|103.41|105.3|103.5|105.21|103.41|7
1656475420000|2022-06-29 04:03:40|105.22|103.42|105.22|103.42|105.22|103.42|105.21|103.41|3
1656475430000|2022-06-29 04:03:50|105.19|103.39|105.13|103.33|105.19|103.39|105.13|103.33|3
1656475440000|2022-06-29 04:04:00|105.12|103.32|105.12|103.32|105.12|103.32|105.12|103.32|1
1656475450000|2022-06-29 04:04:10|105.13|103.33|105.13|103.33|105.13|103.33|105.12|103.32|3
1656475470000|2022-06-29 04:04:30|105.12|103.32|105.12|103.32|105.12|103.32|105.1|103.3|4
1656475480000|2022-06-29 04:04:40|105.13|103.33|105.13|103.33|105.13|103.33|105.12|103.32|7
1656475490000|2022-06-29 04:04:50|105.12|103.32|105.14|103.34|105.15|103.35|105.12|103.32|4
1656475500000|2022-06-29 04:05:00|105.15|103.35|105.23|103.43|105.23|103.43|105.15|103.35|7
1656475510000|2022-06-29 04:05:10|105.24|103.44|105.24|103.44|105.24|103.44|105.24|103.44|1
1656475520000|2022-06-29 04:05:20|105.23|103.43|105.22|103.42|105.23|103.43|105.21|103.41|6
1656475530000|2022-06-29 04:05:30|105.21|103.41|105.21|103.41|105.21|103.41|105.2|103.4|3
1656475550000|2022-06-29 04:05:50|105.2|103.4|105.19|103.39|105.2|103.4|105.19|103.39|2
1656475560000|2022-06-29 04:06:00|105.21|103.41|105.2|103.4|105.21|103.41|105.2|103.4|2
1656475570000|2022-06-29 04:06:10|105.23|103.43|105.25|103.45|105.27|103.47|105.23|103.43|5
1656475580000|2022-06-29 04:06:20|105.26|103.46|105.25|103.45|105.26|103.46|105.25|103.45|2
1656475600000|2022-06-29 04:06:40|105.31|103.51|105.32|103.52|105.33|103.53|105.31|103.51|4
1656475610000|2022-06-29 04:06:50|105.29|103.49|105.24|103.44|105.29|103.49|105.24|103.44|8
1656475630000|2022-06-29 04:07:10|105.25|103.45|105.32|103.52|105.32|103.52|105.25|103.45|6
1656475640000|2022-06-29 04:07:20|105.25|103.45|105.24|103.44|105.25|103.45|105.22|103.42|8
1656475650000|2022-06-29 04:07:30|105.23|103.43|105.22|103.42|105.23|103.43|105.22|103.42|2
1656475660000|2022-06-29 04:07:40|105.21|103.41|105.21|103.41|105.22|103.42|105.19|103.39|8
1656475670000|2022-06-29 04:07:50|105.2|103.4|105.16|103.36|105.21|103.41|105.16|103.36|15
1656475680000|2022-06-29 04:08:00|105.11|103.31|105.02|103.22|105.14|103.34|105.02|103.22|11
1656475690000|2022-06-29 04:08:10|105.03|103.23|105.02|103.22|105.04|103.24|105.01|103.21|7
1656475700000|2022-06-29 04:08:20|105.03|103.23|105.03|103.23|105.03|103.23|105.03|103.23|1
1656475710000|2022-06-29 04:08:30|105.02|103.22|105.01|103.21|105.02|103.22|105.01|103.21|4
1656475740000|2022-06-29 04:09:00|105.02|103.22|105.19|103.39|105.2|103.4|105.02|103.22|15
1656475750000|2022-06-29 04:09:10|105.18|103.38|105.31|103.51|105.31|103.51|105.13|103.33|12
1656475760000|2022-06-29 04:09:20|105.32|103.52|105.26|103.46|105.32|103.52|105.26|103.46|8
1656475770000|2022-06-29 04:09:30|105.25|103.45|105.25|103.45|105.25|103.45|105.23|103.43|5
1656475780000|2022-06-29 04:09:40|105.24|103.44|105.24|103.44|105.25|103.45|105.24|103.44|3
1656475790000|2022-06-29 04:09:50|105.25|103.45|105.26|103.46|105.35|103.55|105.25|103.45|10
1656475800000|2022-06-29 04:10:00|105.27|103.47|105.26|103.46|105.29|103.49|105.26|103.46|8
1656475810000|2022-06-29 04:10:10|105.27|103.47|105.26|103.46|105.27|103.47|105.26|103.46|2
1656475820000|2022-06-29 04:10:20|105.27|103.47|105.26|103.46|105.27|103.47|105.26|103.46|2
1656475830000|2022-06-29 04:10:30|105.27|103.47|105.3|103.5|105.33|103.53|105.26|103.46|12
1656475840000|2022-06-29 04:10:40|105.28|103.48|105.33|103.53|105.33|103.53|105.28|103.48|7
1656475850000|2022-06-29 04:10:50|105.34|103.54|105.34|103.54|105.34|103.54|105.34|103.54|1
1656475860000|2022-06-29 04:11:00|105.35|103.55|105.36|103.56|105.36|103.56|105.35|103.55|2
1656475870000|2022-06-29 04:11:10|105.4|103.6|105.41|103.61|105.41|103.61|105.4|103.6|2
1656475880000|2022-06-29 04:11:20|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656475890000|2022-06-29 04:11:30|105.41|103.61|105.4|103.6|105.41|103.61|105.39|103.59|3
1656475900000|2022-06-29 04:11:40|105.39|103.59|105.35|103.55|105.39|103.59|105.34|103.54|3
1656475910000|2022-06-29 04:11:50|105.37|103.57|105.37|103.57|105.4|103.6|105.36|103.56|7
1656475920000|2022-06-29 04:12:00|105.36|103.56|105.36|103.56|105.36|103.56|105.36|103.56|1
1656475930000|2022-06-29 04:12:10|105.34|103.54|105.32|103.52|105.35|103.55|105.31|103.51|7
1656475940000|2022-06-29 04:12:20|105.34|103.54|105.34|103.54|105.34|103.54|105.34|103.54|1
1656475950000|2022-06-29 04:12:30|105.33|103.53|105.32|103.52|105.33|103.53|105.31|103.51|3
1656475960000|2022-06-29 04:12:40|105.33|103.53|105.33|103.53|105.33|103.53|105.32|103.52|3
1656475980000|2022-06-29 04:13:00|105.32|103.52|105.38|103.58|105.38|103.58|105.31|103.51|6
1656475990000|2022-06-29 04:13:10|105.37|103.57|105.34|103.54|105.37|103.57|105.34|103.54|4
1656476000000|2022-06-29 04:13:20|105.33|103.53|105.31|103.51|105.33|103.53|105.28|103.48|5
1656476010000|2022-06-29 04:13:30|105.32|103.52|105.48|103.68|105.48|103.68|105.32|103.52|14
1656476020000|2022-06-29 04:13:40|105.47|103.67|105.57|103.77|105.57|103.77|105.47|103.67|8
1656476030000|2022-06-29 04:13:50|105.56|103.76|105.43|103.63|105.56|103.76|105.43|103.63|9
1656476040000|2022-06-29 04:14:00|105.44|103.64|105.45|103.65|105.45|103.65|105.43|103.63|4
1656476050000|2022-06-29 04:14:10|105.44|103.64|105.46|103.66|105.46|103.66|105.43|103.63|5
1656476060000|2022-06-29 04:14:20|105.44|103.64|105.46|103.66|105.46|103.66|105.44|103.64|5
1656476070000|2022-06-29 04:14:30|105.47|103.67|105.5|103.7|105.5|103.7|105.47|103.67|3
1656476080000|2022-06-29 04:14:40|105.49|103.69|105.49|103.69|105.49|103.69|105.49|103.69|1
1656476100000|2022-06-29 04:15:00|105.5|103.7|105.5|103.7|105.5|103.7|105.49|103.69|3
1656476110000|2022-06-29 04:15:10|105.49|103.69|105.46|103.66|105.49|103.69|105.44|103.64|8
1656476120000|2022-06-29 04:15:20|105.47|103.67|105.55|103.75|105.56|103.76|105.47|103.67|7
1656476130000|2022-06-29 04:15:30|105.54|103.74|105.5|103.7|105.54|103.74|105.5|103.7|3
1656476160000|2022-06-29 04:16:00|105.49|103.69|105.6|103.8|105.63|103.83|105.49|103.69|9
1656476170000|2022-06-29 04:16:10|105.56|103.76|105.55|103.75|105.57|103.77|105.55|103.75|3
1656476180000|2022-06-29 04:16:20|105.64|103.84|105.57|103.77|105.65|103.85|105.57|103.77|9
1656476190000|2022-06-29 04:16:30|105.55|103.75|105.58|103.78|105.59|103.79|105.55|103.75|9
1656476200000|2022-06-29 04:16:40|105.59|103.79|105.61|103.81|105.62|103.82|105.59|103.79|5
1656476210000|2022-06-29 04:16:50|105.6|103.8|105.56|103.76|105.65|103.85|105.56|103.76|7
1656476220000|2022-06-29 04:17:00|105.57|103.77|105.59|103.79|105.64|103.84|105.57|103.77|8
1656476230000|2022-06-29 04:17:10|105.6|103.8|105.62|103.82|105.63|103.83|105.6|103.8|8
1656476240000|2022-06-29 04:17:20|105.63|103.83|105.62|103.82|105.63|103.83|105.62|103.82|2
1656476250000|2022-06-29 04:17:30|105.63|103.83|105.63|103.83|105.63|103.83|105.62|103.82|3
1656476260000|2022-06-29 04:17:40|105.62|103.82|105.61|103.81|105.62|103.82|105.6|103.8|4
1656476270000|2022-06-29 04:17:50|105.58|103.78|105.61|103.81|105.61|103.81|105.58|103.78|5
1656476290000|2022-06-29 04:18:10|105.62|103.82|105.62|103.82|105.62|103.82|105.61|103.81|3
1656476300000|2022-06-29 04:18:20|105.61|103.81|105.6|103.8|105.62|103.82|105.58|103.78|5
1656476310000|2022-06-29 04:18:30|105.61|103.81|105.56|103.76|105.63|103.83|105.53|103.73|9
1656476320000|2022-06-29 04:18:40|105.55|103.75|105.54|103.74|105.55|103.75|105.53|103.73|4
1656476330000|2022-06-29 04:18:50|105.55|103.75|105.55|103.75|105.55|103.75|105.55|103.75|1
1656476340000|2022-06-29 04:19:00|105.54|103.74|105.54|103.74|105.54|103.74|105.54|103.74|1
1656476350000|2022-06-29 04:19:10|105.55|103.75|105.55|103.75|105.56|103.76|105.54|103.74|4
1656476360000|2022-06-29 04:19:20|105.56|103.76|105.61|103.81|105.61|103.81|105.56|103.76|2
1656476370000|2022-06-29 04:19:30|105.6|103.8|105.61|103.81|105.61|103.81|105.6|103.8|2
1656476380000|2022-06-29 04:19:40|105.6|103.8|105.61|103.81|105.61|103.81|105.6|103.8|2
1656476390000|2022-06-29 04:19:50|105.54|103.74|105.55|103.75|105.55|103.75|105.54|103.74|6
1656476410000|2022-06-29 04:20:10|105.56|103.76|105.56|103.76|105.56|103.76|105.56|103.76|1
1656476420000|2022-06-29 04:20:20|105.55|103.75|105.41|103.61|105.55|103.75|105.39|103.59|16
1656476430000|2022-06-29 04:20:30|105.42|103.62|105.42|103.62|105.42|103.62|105.41|103.61|7
1656476440000|2022-06-29 04:20:40|105.41|103.61|105.26|103.46|105.41|103.61|105.26|103.46|5
1656476450000|2022-06-29 04:20:50|105.21|103.41|105.17|103.37|105.23|103.43|105.17|103.37|7
1656476460000|2022-06-29 04:21:00|105.16|103.36|105.16|103.36|105.16|103.36|105.15|103.35|3
1656476470000|2022-06-29 04:21:10|105.15|103.35|105.11|103.31|105.15|103.35|105.11|103.31|4
1656476480000|2022-06-29 04:21:20|105.1|103.3|105.17|103.37|105.17|103.37|105.1|103.3|7
1656476500000|2022-06-29 04:21:40|105.23|103.43|105.25|103.45|105.25|103.45|105.22|103.42|4
1656476520000|2022-06-29 04:22:00|105.26|103.46|105.26|103.46|105.28|103.48|105.25|103.45|4
1656476540000|2022-06-29 04:22:20|105.27|103.47|105.27|103.47|105.27|103.47|105.27|103.47|1
1656476550000|2022-06-29 04:22:30|105.28|103.48|105.28|103.48|105.28|103.48|105.28|103.48|1
1656476560000|2022-06-29 04:22:40|105.3|103.5|105.27|103.47|105.31|103.51|105.26|103.46|13
1656476570000|2022-06-29 04:22:50|105.25|103.45|105.26|103.46|105.27|103.47|105.25|103.45|11
1656476580000|2022-06-29 04:23:00|105.27|103.47|105.26|103.46|105.27|103.47|105.25|103.45|6
1656476590000|2022-06-29 04:23:10|105.25|103.45|105.26|103.46|105.27|103.47|105.18|103.38|10
1656476600000|2022-06-29 04:23:20|105.25|103.45|105.23|103.43|105.25|103.45|105.22|103.42|11
1656476610000|2022-06-29 04:23:30|105.25|103.45|105.18|103.38|105.25|103.45|105.17|103.37|7
1656476620000|2022-06-29 04:23:40|105.17|103.37|105.08|103.28|105.18|103.38|105.08|103.28|10
1656476630000|2022-06-29 04:23:50|105.02|103.22|105.13|103.33|105.13|103.33|105.02|103.22|11
1656476640000|2022-06-29 04:24:00|105.12|103.32|105.06|103.26|105.13|103.33|105.05|103.25|9
1656476660000|2022-06-29 04:24:20|105.08|103.28|105.12|103.32|105.12|103.32|105.04|103.24|9
1656476670000|2022-06-29 04:24:30|105.14|103.34|105.12|103.32|105.15|103.35|105.11|103.31|11
1656476680000|2022-06-29 04:24:40|105.11|103.31|105.16|103.36|105.16|103.36|105.11|103.31|6
1656476690000|2022-06-29 04:24:50|105.15|103.35|105.09|103.29|105.16|103.36|105.08|103.28|10
1656476700000|2022-06-29 04:25:00|105.08|103.28|105.08|103.28|105.09|103.29|105.03|103.23|10
1656476710000|2022-06-29 04:25:10|105.07|103.27|105.04|103.24|105.07|103.27|105.04|103.24|8
1656476720000|2022-06-29 04:25:20|105.06|103.26|105.06|103.26|105.06|103.26|105.04|103.24|4
1656476730000|2022-06-29 04:25:30|105.07|103.27|105.08|103.28|105.08|103.28|105.07|103.27|2
1656476740000|2022-06-29 04:25:40|105.09|103.29|105.09|103.29|105.09|103.29|105.08|103.28|5
1656476750000|2022-06-29 04:25:50|105.1|103.3|105.23|103.43|105.24|103.44|105.08|103.28|16
1656476760000|2022-06-29 04:26:00|105.21|103.41|105.16|103.36|105.23|103.43|105.16|103.36|12
1656476770000|2022-06-29 04:26:10|105.17|103.37|105.18|103.38|105.18|103.38|105.17|103.37|8
1656476780000|2022-06-29 04:26:20|105.17|103.37|105.16|103.36|105.17|103.37|105.15|103.35|7
1656476790000|2022-06-29 04:26:30|105.15|103.35|105.17|103.37|105.17|103.37|105.14|103.34|6
1656476800000|2022-06-29 04:26:40|105.16|103.36|105.07|103.27|105.16|103.36|105.07|103.27|10
1656476810000|2022-06-29 04:26:50|105.08|103.28|105.07|103.27|105.09|103.29|105.07|103.27|12
1656476820000|2022-06-29 04:27:00|105.08|103.28|105.1|103.3|105.1|103.3|105.08|103.28|12
1656476830000|2022-06-29 04:27:10|105.09|103.29|105.14|103.34|105.17|103.37|105.09|103.29|10
1656476840000|2022-06-29 04:27:20|105.13|103.33|105.14|103.34|105.14|103.34|105.13|103.33|10
1656476850000|2022-06-29 04:27:30|105.12|103.32|105.15|103.35|105.15|103.35|105.11|103.31|8
1656476860000|2022-06-29 04:27:40|105.14|103.34|105.29|103.49|105.29|103.49|105.1|103.3|16
1656476870000|2022-06-29 04:27:50|105.28|103.48|105.28|103.48|105.33|103.53|105.27|103.47|11
1656476890000|2022-06-29 04:28:10|105.27|103.47|105.28|103.48|105.28|103.48|105.26|103.46|6
1656476900000|2022-06-29 04:28:20|105.29|103.49|105.33|103.53|105.37|103.57|105.29|103.49|15
1656476910000|2022-06-29 04:28:30|105.32|103.52|105.33|103.53|105.33|103.53|105.32|103.52|2
1656476920000|2022-06-29 04:28:40|105.34|103.54|105.34|103.54|105.35|103.55|105.33|103.53|5
1656476930000|2022-06-29 04:28:50|105.35|103.55|105.35|103.55|105.35|103.55|105.34|103.54|5
1656476940000|2022-06-29 04:29:00|105.34|103.54|105.34|103.54|105.34|103.54|105.34|103.54|1
1656476950000|2022-06-29 04:29:10|105.35|103.55|105.4|103.6|105.4|103.6|105.33|103.53|12
1656476960000|2022-06-29 04:29:20|105.43|103.63|105.36|103.56|105.44|103.64|105.34|103.54|20
1656476970000|2022-06-29 04:29:30|105.37|103.57|105.39|103.59|105.43|103.63|105.37|103.57|9
1656476980000|2022-06-29 04:29:40|105.4|103.6|105.41|103.61|105.42|103.62|105.38|103.58|11
1656476990000|2022-06-29 04:29:50|105.4|103.6|105.45|103.65|105.46|103.66|105.39|103.59|11
1656477000000|2022-06-29 04:30:00|105.44|103.64|105.43|103.63|105.45|103.65|105.41|103.61|7
1656477010000|2022-06-29 04:30:10|105.42|103.62|105.37|103.57|105.42|103.62|105.37|103.57|10
1656477020000|2022-06-29 04:30:20|105.36|103.56|105.31|103.51|105.37|103.57|105.31|103.51|8
1656477030000|2022-06-29 04:30:30|105.32|103.52|105.34|103.54|105.34|103.54|105.31|103.51|7
1656477040000|2022-06-29 04:30:40|105.33|103.53|105.26|103.46|105.33|103.53|105.26|103.46|4
1656477050000|2022-06-29 04:30:50|105.27|103.47|105.17|103.37|105.27|103.47|105.16|103.36|15
1656477060000|2022-06-29 04:31:00|105.16|103.36|105.17|103.37|105.17|103.37|105.15|103.35|8
1656477070000|2022-06-29 04:31:10|105.18|103.38|105.24|103.44|105.24|103.44|105.17|103.37|5
1656477080000|2022-06-29 04:31:20|105.23|103.43|105.29|103.49|105.3|103.5|105.23|103.43|11
1656477090000|2022-06-29 04:31:30|105.3|103.5|105.34|103.54|105.35|103.55|105.29|103.49|9
1656477100000|2022-06-29 04:31:40|105.35|103.55|105.42|103.62|105.44|103.64|105.35|103.55|7
1656477110000|2022-06-29 04:31:50|105.43|103.63|105.56|103.76|105.56|103.76|105.42|103.62|11
1656477120000|2022-06-29 04:32:00|105.57|103.77|105.58|103.78|105.63|103.83|105.56|103.76|14
1656477130000|2022-06-29 04:32:10|105.57|103.77|105.61|103.81|105.62|103.82|105.57|103.77|10
1656477140000|2022-06-29 04:32:20|105.63|103.83|105.56|103.76|105.63|103.83|105.56|103.76|13
1656477160000|2022-06-29 04:32:40|105.57|103.77|105.64|103.84|105.64|103.84|105.57|103.77|11
1656477170000|2022-06-29 04:32:50|105.65|103.85|105.59|103.79|105.66|103.86|105.58|103.78|7
1656477180000|2022-06-29 04:33:00|105.58|103.78|105.64|103.84|105.64|103.84|105.58|103.78|3
1656477190000|2022-06-29 04:33:10|105.65|103.85|105.63|103.83|105.65|103.85|105.62|103.82|10
1656477200000|2022-06-29 04:33:20|105.62|103.82|105.61|103.81|105.62|103.82|105.61|103.81|2
1656477210000|2022-06-29 04:33:30|105.63|103.83|105.63|103.83|105.63|103.83|105.61|103.81|6
1656477220000|2022-06-29 04:33:40|105.62|103.82|105.63|103.83|105.63|103.83|105.62|103.82|2
1656477230000|2022-06-29 04:33:50|105.65|103.85|105.65|103.85|105.65|103.85|105.64|103.84|3
1656477240000|2022-06-29 04:34:00|105.64|103.84|105.65|103.85|105.65|103.85|105.63|103.83|12
1656477250000|2022-06-29 04:34:10|105.64|103.84|105.65|103.85|105.65|103.85|105.64|103.84|4
1656477260000|2022-06-29 04:34:20|105.64|103.84|105.64|103.84|105.64|103.84|105.63|103.83|3
1656477270000|2022-06-29 04:34:30|105.67|103.87|105.65|103.85|105.72|103.92|105.63|103.83|13
1656477290000|2022-06-29 04:34:50|105.66|103.86|105.66|103.86|105.66|103.86|105.65|103.85|5
1656477300000|2022-06-29 04:35:00|105.67|103.87|105.63|103.83|105.67|103.87|105.63|103.83|3
1656477310000|2022-06-29 04:35:10|105.64|103.84|105.63|103.83|105.64|103.84|105.63|103.83|8
1656477320000|2022-06-29 04:35:20|105.64|103.84|105.62|103.82|105.64|103.84|105.62|103.82|3
1656477330000|2022-06-29 04:35:30|105.61|103.81|105.61|103.81|105.62|103.82|105.61|103.81|3
1656477340000|2022-06-29 04:35:40|105.62|103.82|105.59|103.79|105.62|103.82|105.59|103.79|4
1656477370000|2022-06-29 04:36:10|105.61|103.81|105.52|103.72|105.61|103.81|105.52|103.72|8
1656477380000|2022-06-29 04:36:20|105.53|103.73|105.53|103.73|105.53|103.73|105.53|103.73|1
1656477390000|2022-06-29 04:36:30|105.55|103.75|105.56|103.76|105.56|103.76|105.55|103.75|2
1656477400000|2022-06-29 04:36:40|105.59|103.79|105.58|103.78|105.59|103.79|105.57|103.77|4
1656477410000|2022-06-29 04:36:50|105.57|103.77|105.58|103.78|105.58|103.78|105.55|103.75|6
1656477420000|2022-06-29 04:37:00|105.6|103.8|105.59|103.79|105.6|103.8|105.59|103.79|2
1656477430000|2022-06-29 04:37:10|105.58|103.78|105.57|103.77|105.58|103.78|105.57|103.77|2
1656477450000|2022-06-29 04:37:30|105.56|103.76|105.55|103.75|105.56|103.76|105.55|103.75|2
1656477460000|2022-06-29 04:37:40|105.56|103.76|105.56|103.76|105.56|103.76|105.56|103.76|1
1656477470000|2022-06-29 04:37:50|105.55|103.75|105.55|103.75|105.56|103.76|105.55|103.75|3
1656477490000|2022-06-29 04:38:10|105.56|103.76|105.55|103.75|105.56|103.76|105.55|103.75|2
1656477500000|2022-06-29 04:38:20|105.56|103.76|105.55|103.75|105.56|103.76|105.55|103.75|2
1656477510000|2022-06-29 04:38:30|105.56|103.76|105.5|103.7|105.56|103.76|105.5|103.7|6
1656477520000|2022-06-29 04:38:40|105.49|103.69|105.46|103.66|105.49|103.69|105.46|103.66|4
1656477530000|2022-06-29 04:38:50|105.47|103.67|105.5|103.7|105.5|103.7|105.47|103.67|3
1656477540000|2022-06-29 04:39:00|105.51|103.71|105.46|103.66|105.51|103.71|105.46|103.66|7
1656477550000|2022-06-29 04:39:10|105.45|103.65|105.39|103.59|105.46|103.66|105.39|103.59|9
1656477560000|2022-06-29 04:39:20|105.42|103.62|105.43|103.63|105.43|103.63|105.42|103.62|2
1656477570000|2022-06-29 04:39:30|105.45|103.65|105.47|103.67|105.47|103.67|105.45|103.65|3
1656477600000|2022-06-29 04:40:00|105.46|103.66|105.45|103.65|105.47|103.67|105.43|103.63|7
1656477610000|2022-06-29 04:40:10|105.44|103.64|105.45|103.65|105.45|103.65|105.44|103.64|2
1656477620000|2022-06-29 04:40:20|105.46|103.66|105.4|103.6|105.46|103.66|105.4|103.6|5
1656477630000|2022-06-29 04:40:30|105.41|103.61|105.46|103.66|105.46|103.66|105.41|103.61|4
1656477640000|2022-06-29 04:40:40|105.47|103.67|105.47|103.67|105.47|103.67|105.47|103.67|1
1656477660000|2022-06-29 04:41:00|105.46|103.66|105.47|103.67|105.47|103.67|105.46|103.66|2
1656477680000|2022-06-29 04:41:20|105.46|103.66|105.43|103.63|105.46|103.66|105.43|103.63|4
1656477690000|2022-06-29 04:41:30|105.44|103.64|105.43|103.63|105.44|103.64|105.43|103.63|2
1656477700000|2022-06-29 04:41:40|105.44|103.64|105.47|103.67|105.48|103.68|105.44|103.64|6
1656477730000|2022-06-29 04:42:10|105.46|103.66|105.45|103.65|105.46|103.66|105.44|103.64|6
1656477740000|2022-06-29 04:42:20|105.46|103.66|105.41|103.61|105.46|103.66|105.41|103.61|4
1656477750000|2022-06-29 04:42:30|105.42|103.62|105.43|103.63|105.44|103.64|105.42|103.62|4
1656477760000|2022-06-29 04:42:40|105.41|103.61|105.4|103.6|105.43|103.63|105.4|103.6|8
1656477770000|2022-06-29 04:42:50|105.39|103.59|105.41|103.61|105.41|103.61|105.39|103.59|5
1656477790000|2022-06-29 04:43:10|105.4|103.6|105.31|103.51|105.4|103.6|105.31|103.51|11
1656477800000|2022-06-29 04:43:20|105.3|103.5|105.3|103.5|105.3|103.5|105.29|103.49|3
1656477810000|2022-06-29 04:43:30|105.29|103.49|105.29|103.49|105.29|103.49|105.29|103.49|1
1656477820000|2022-06-29 04:43:40|105.3|103.5|105.3|103.5|105.3|103.5|105.3|103.5|1
1656477840000|2022-06-29 04:44:00|105.29|103.49|105.27|103.47|105.29|103.49|105.26|103.46|5
1656477850000|2022-06-29 04:44:10|105.26|103.46|105.26|103.46|105.27|103.47|105.25|103.45|8
1656477860000|2022-06-29 04:44:20|105.25|103.45|105.27|103.47|105.27|103.47|105.25|103.45|3
1656477870000|2022-06-29 04:44:30|105.28|103.48|105.29|103.49|105.29|103.49|105.28|103.48|2
1656477880000|2022-06-29 04:44:40|105.35|103.55|105.44|103.64|105.44|103.64|105.35|103.55|8
1656477890000|2022-06-29 04:44:50|105.43|103.63|105.38|103.58|105.43|103.63|105.37|103.57|9
1656477910000|2022-06-29 04:45:10|105.37|103.57|105.35|103.55|105.37|103.57|105.35|103.55|7
1656477920000|2022-06-29 04:45:20|105.36|103.56|105.36|103.56|105.36|103.56|105.36|103.56|1
1656477960000|2022-06-29 04:46:00|105.35|103.55|105.25|103.45|105.35|103.55|105.25|103.45|8
1656477970000|2022-06-29 04:46:10|105.24|103.44|105.24|103.44|105.24|103.44|105.24|103.44|1
1656477980000|2022-06-29 04:46:20|105.23|103.43|105.15|103.35|105.23|103.43|105.14|103.34|9
1656477990000|2022-06-29 04:46:30|105.16|103.36|105.16|103.36|105.16|103.36|105.16|103.36|1
1656478000000|2022-06-29 04:46:40|105.17|103.37|105.19|103.39|105.19|103.39|105.17|103.37|3
1656478010000|2022-06-29 04:46:50|105.2|103.4|105.2|103.4|105.2|103.4|105.2|103.4|1
1656478020000|2022-06-29 04:47:00|105.19|103.39|105.18|103.38|105.19|103.39|105.18|103.38|4
1656478030000|2022-06-29 04:47:10|105.19|103.39|105.23|103.43|105.23|103.43|105.19|103.39|3
1656478040000|2022-06-29 04:47:20|105.22|103.42|105.18|103.38|105.22|103.42|105.18|103.38|9
1656478060000|2022-06-29 04:47:40|105.19|103.39|105.19|103.39|105.19|103.39|105.19|103.39|1
1656478080000|2022-06-29 04:48:00|105.18|103.38|105.16|103.36|105.18|103.38|105.16|103.36|3
1656478090000|2022-06-29 04:48:10|105.17|103.37|105.15|103.35|105.17|103.37|105.15|103.35|3
1656478100000|2022-06-29 04:48:20|105.14|103.34|105|103.2|105.14|103.34|104.97|103.17|12
1656478110000|2022-06-29 04:48:30|104.98|103.18|104.96|103.16|104.98|103.18|104.94|103.14|8
1656478120000|2022-06-29 04:48:40|104.98|103.18|104.91|103.11|104.98|103.18|104.91|103.11|11
1656478130000|2022-06-29 04:48:50|104.9|103.1|104.96|103.16|104.97|103.17|104.9|103.1|10
1656478140000|2022-06-29 04:49:00|104.95|103.15|104.82|103.02|104.95|103.15|104.82|103.02|10
1656478150000|2022-06-29 04:49:10|104.81|103.01|104.88|103.08|104.89|103.09|104.81|103.01|7
1656478160000|2022-06-29 04:49:20|104.87|103.07|104.88|103.08|104.88|103.08|104.86|103.06|8
1656478170000|2022-06-29 04:49:30|104.87|103.07|104.86|103.06|104.87|103.07|104.86|103.06|2
1656478180000|2022-06-29 04:49:40|104.88|103.08|104.98|103.18|104.98|103.18|104.88|103.08|11
1656478190000|2022-06-29 04:49:50|104.99|103.19|105.11|103.31|105.11|103.31|104.97|103.17|17
1656478200000|2022-06-29 04:50:00|105.13|103.33|105.14|103.34|105.15|103.35|105.07|103.27|12
1656478210000|2022-06-29 04:50:10|105.15|103.35|105.25|103.45|105.35|103.55|105.15|103.35|24
1656478220000|2022-06-29 04:50:20|105.26|103.46|105.25|103.45|105.26|103.46|105.25|103.45|2
1656478230000|2022-06-29 04:50:30|105.24|103.44|105.18|103.38|105.24|103.44|105.18|103.38|10
1656478240000|2022-06-29 04:50:40|105.19|103.39|105.18|103.38|105.19|103.39|105.18|103.38|2
1656478250000|2022-06-29 04:50:50|105.19|103.39|105.27|103.47|105.27|103.47|105.18|103.38|7
1656478260000|2022-06-29 04:51:00|105.26|103.46|105.28|103.48|105.28|103.48|105.26|103.46|5
1656478270000|2022-06-29 04:51:10|105.29|103.49|105.26|103.46|105.29|103.49|105.26|103.46|3
1656478280000|2022-06-29 04:51:20|105.25|103.45|105.27|103.47|105.27|103.47|105.25|103.45|11
1656478290000|2022-06-29 04:51:30|105.25|103.45|105.26|103.46|105.27|103.47|105.25|103.45|11
1656478300000|2022-06-29 04:51:40|105.28|103.48|105.31|103.51|105.31|103.51|105.28|103.48|4
1656478310000|2022-06-29 04:51:50|105.32|103.52|105.31|103.51|105.35|103.55|105.31|103.51|9
1656478320000|2022-06-29 04:52:00|105.3|103.5|105.24|103.44|105.3|103.5|105.21|103.41|12
1656478330000|2022-06-29 04:52:10|105.23|103.43|105.22|103.42|105.23|103.43|105.21|103.41|5
1656478340000|2022-06-29 04:52:20|105.23|103.43|105.22|103.42|105.23|103.43|105.22|103.42|2
1656478350000|2022-06-29 04:52:30|105.21|103.41|105.23|103.43|105.23|103.43|105.21|103.41|5
1656478360000|2022-06-29 04:52:40|105.22|103.42|105.22|103.42|105.23|103.43|105.21|103.41|6
1656478370000|2022-06-29 04:52:50|105.23|103.43|105.27|103.47|105.28|103.48|105.23|103.43|11
1656478380000|2022-06-29 04:53:00|105.26|103.46|105.25|103.45|105.27|103.47|105.25|103.45|5
1656478390000|2022-06-29 04:53:10|105.26|103.46|105.26|103.46|105.27|103.47|105.25|103.45|11
1656478400000|2022-06-29 04:53:20|105.27|103.47|105.28|103.48|105.28|103.48|105.27|103.47|2
1656478410000|2022-06-29 04:53:30|105.29|103.49|105.32|103.52|105.36|103.56|105.28|103.48|8
1656478420000|2022-06-29 04:53:40|105.34|103.54|105.35|103.55|105.36|103.56|105.34|103.54|3
1656478430000|2022-06-29 04:53:50|105.36|103.56|105.37|103.57|105.37|103.57|105.36|103.56|2
1656478440000|2022-06-29 04:54:00|105.36|103.56|105.35|103.55|105.36|103.56|105.35|103.55|2
1656478450000|2022-06-29 04:54:10|105.36|103.56|105.33|103.53|105.36|103.56|105.32|103.52|10
1656478460000|2022-06-29 04:54:20|105.32|103.52|105.33|103.53|105.33|103.53|105.32|103.52|6
1656478470000|2022-06-29 04:54:30|105.32|103.52|105.25|103.45|105.32|103.52|105.25|103.45|7
1656478480000|2022-06-29 04:54:40|105.28|103.48|105.3|103.5|105.3|103.5|105.27|103.47|7
1656478490000|2022-06-29 04:54:50|105.29|103.49|105.26|103.46|105.3|103.5|105.26|103.46|5
1656478500000|2022-06-29 04:55:00|105.27|103.47|105.3|103.5|105.31|103.51|105.27|103.47|7
1656478510000|2022-06-29 04:55:10|105.29|103.49|105.27|103.47|105.29|103.49|105.27|103.47|2
1656478520000|2022-06-29 04:55:20|105.26|103.46|105.29|103.49|105.29|103.49|105.25|103.45|6
1656478530000|2022-06-29 04:55:30|105.3|103.5|105.3|103.5|105.3|103.5|105.29|103.49|7
1656478540000|2022-06-29 04:55:40|105.29|103.49|105.3|103.5|105.3|103.5|105.29|103.49|4
1656478550000|2022-06-29 04:55:50|105.29|103.49|105.28|103.48|105.3|103.5|105.27|103.47|7
1656478560000|2022-06-29 04:56:00|105.27|103.47|105.23|103.43|105.27|103.47|105.23|103.43|4
1656478570000|2022-06-29 04:56:10|105.22|103.42|105.23|103.43|105.23|103.43|105.22|103.42|4
1656478580000|2022-06-29 04:56:20|105.2|103.4|105.09|103.29|105.2|103.4|105.09|103.29|12
1656478590000|2022-06-29 04:56:30|105.1|103.3|105.1|103.3|105.12|103.32|105.1|103.3|7
1656478600000|2022-06-29 04:56:40|105.11|103.31|105.12|103.32|105.12|103.32|105.09|103.29|6
1656478610000|2022-06-29 04:56:50|105.13|103.33|105.1|103.3|105.13|103.33|105.1|103.3|5
1656478620000|2022-06-29 04:57:00|105.09|103.29|105.09|103.29|105.1|103.3|105.09|103.29|3
1656478630000|2022-06-29 04:57:10|105.08|103.28|105.02|103.22|105.08|103.28|105.01|103.21|4
1656478640000|2022-06-29 04:57:20|105.01|103.21|104.99|103.19|105.01|103.21|104.99|103.19|5
1656478650000|2022-06-29 04:57:30|105|103.2|105.02|103.22|105.03|103.23|105|103.2|5
1656478660000|2022-06-29 04:57:40|105|103.2|104.98|103.18|105|103.2|104.98|103.18|3
1656478670000|2022-06-29 04:57:50|104.97|103.17|104.98|103.18|104.99|103.19|104.97|103.17|6
1656478680000|2022-06-29 04:58:00|104.99|103.19|105|103.2|105|103.2|104.98|103.18|6
1656478690000|2022-06-29 04:58:10|105.03|103.23|105.07|103.27|105.07|103.27|105.03|103.23|3
1656478700000|2022-06-29 04:58:20|105.08|103.28|105.08|103.28|105.08|103.28|105.08|103.28|1
1656478720000|2022-06-29 04:58:40|105.07|103.27|105.05|103.25|105.07|103.27|105.04|103.24|5
1656478730000|2022-06-29 04:58:50|105.04|103.24|105.04|103.24|105.05|103.25|105.04|103.24|3
1656478740000|2022-06-29 04:59:00|105.05|103.25|105.05|103.25|105.05|103.25|105.05|103.25|1
1656478750000|2022-06-29 04:59:10|105.04|103.24|105.04|103.24|105.05|103.25|105.04|103.24|3
1656478760000|2022-06-29 04:59:20|105.03|103.23|105.01|103.21|105.03|103.23|105|103.2|5
1656478770000|2022-06-29 04:59:30|105.03|103.23|105.02|103.22|105.03|103.23|105.02|103.22|2
1656478780000|2022-06-29 04:59:40|105.01|103.21|105|103.2|105.01|103.21|105|103.2|2
1656478790000|2022-06-29 04:59:50|104.99|103.19|104.99|103.19|104.99|103.19|104.98|103.18|3
1656478800000|2022-06-29 05:00:00|104.98|103.18|104.96|103.16|104.98|103.18|104.94|103.14|6
1656478810000|2022-06-29 05:00:10|104.97|103.17|104.97|103.17|104.99|103.19|104.97|103.17|4
1656478820000|2022-06-29 05:00:20|104.98|103.18|105.01|103.21|105.02|103.22|104.98|103.18|6
1656478830000|2022-06-29 05:00:30|105.02|103.22|105.03|103.23|105.04|103.24|105.02|103.22|5
1656478840000|2022-06-29 05:00:40|105.04|103.24|105.08|103.28|105.08|103.28|105.04|103.24|3
1656478860000|2022-06-29 05:01:00|105.07|103.27|104.97|103.17|105.07|103.27|104.97|103.17|8
1656478870000|2022-06-29 05:01:10|104.96|103.16|104.96|103.16|104.96|103.16|104.95|103.15|3
1656478880000|2022-06-29 05:01:20|104.97|103.17|104.95|103.15|104.97|103.17|104.93|103.13|7
1656478890000|2022-06-29 05:01:30|104.97|103.17|104.95|103.15|104.97|103.17|104.95|103.15|5
1656478900000|2022-06-29 05:01:40|104.94|103.14|104.94|103.14|104.95|103.15|104.94|103.14|3
1656478910000|2022-06-29 05:01:50|104.96|103.16|104.97|103.17|104.97|103.17|104.95|103.15|4
1656478920000|2022-06-29 05:02:00|104.99|103.19|104.97|103.17|104.99|103.19|104.96|103.16|7
1656478950000|2022-06-29 05:02:30|104.95|103.15|104.95|103.15|104.95|103.15|104.95|103.15|1
1656478960000|2022-06-29 05:02:40|104.9|103.1|104.86|103.06|104.9|103.1|104.85|103.05|6
1656478970000|2022-06-29 05:02:50|104.85|103.05|104.9|103.1|104.9|103.1|104.85|103.05|8
1656478980000|2022-06-29 05:03:00|104.89|103.09|104.96|103.16|104.97|103.17|104.89|103.09|7
1656478990000|2022-06-29 05:03:10|104.97|103.17|104.95|103.15|104.97|103.17|104.95|103.15|9
1656479000000|2022-06-29 05:03:20|104.96|103.16|104.95|103.15|104.96|103.16|104.94|103.14|4
1656479010000|2022-06-29 05:03:30|104.94|103.14|104.95|103.15|104.95|103.15|104.94|103.14|6
1656479020000|2022-06-29 05:03:40|104.94|103.14|104.87|103.07|104.95|103.15|104.87|103.07|7
1656479030000|2022-06-29 05:03:50|104.88|103.08|104.88|103.08|104.89|103.09|104.88|103.08|7
1656479040000|2022-06-29 05:04:00|104.89|103.09|104.89|103.09|104.89|103.09|104.88|103.08|3
1656479050000|2022-06-29 05:04:10|104.88|103.08|104.89|103.09|104.89|103.09|104.88|103.08|4
1656479060000|2022-06-29 05:04:20|104.94|103.14|104.97|103.17|104.98|103.18|104.94|103.14|4
1656479070000|2022-06-29 05:04:30|104.98|103.18|104.99|103.19|104.99|103.19|104.96|103.16|5
1656479080000|2022-06-29 05:04:40|105.01|103.21|104.96|103.16|105.01|103.21|104.96|103.16|2
1656479090000|2022-06-29 05:04:50|104.94|103.14|104.92|103.12|104.94|103.14|104.91|103.11|5
1656479100000|2022-06-29 05:05:00|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|1
1656479110000|2022-06-29 05:05:10|104.92|103.12|104.91|103.11|104.92|103.12|104.91|103.11|4
1656479120000|2022-06-29 05:05:20|104.92|103.12|104.92|103.12|104.92|103.12|104.91|103.11|5
1656479130000|2022-06-29 05:05:30|104.91|103.11|104.94|103.14|104.94|103.14|104.91|103.11|4
1656479140000|2022-06-29 05:05:40|104.95|103.15|104.96|103.16|105.01|103.21|104.94|103.14|11
1656479150000|2022-06-29 05:05:50|104.97|103.17|104.96|103.16|104.99|103.19|104.96|103.16|6
1656479160000|2022-06-29 05:06:00|104.95|103.15|104.93|103.13|104.95|103.15|104.93|103.13|3
1656479170000|2022-06-29 05:06:10|104.94|103.14|104.94|103.14|104.95|103.15|104.94|103.14|3
1656479180000|2022-06-29 05:06:20|104.93|103.13|104.94|103.14|104.94|103.14|104.93|103.13|2
1656479190000|2022-06-29 05:06:30|104.95|103.15|104.96|103.16|104.96|103.16|104.95|103.15|2
1656479210000|2022-06-29 05:06:50|104.95|103.15|104.96|103.16|104.96|103.16|104.95|103.15|2
1656479220000|2022-06-29 05:07:00|104.95|103.15|104.95|103.15|104.95|103.15|104.95|103.15|1
1656479230000|2022-06-29 05:07:10|104.96|103.16|104.97|103.17|104.97|103.17|104.96|103.16|2
1656479240000|2022-06-29 05:07:20|104.98|103.18|104.99|103.19|105|103.2|104.98|103.18|4
1656479270000|2022-06-29 05:07:50|104.98|103.18|104.99|103.19|104.99|103.19|104.98|103.18|2
1656479280000|2022-06-29 05:08:00|105|103.2|105|103.2|105|103.2|105|103.2|1
1656479290000|2022-06-29 05:08:10|105.02|103.22|105.01|103.21|105.02|103.22|105.01|103.21|2
1656479300000|2022-06-29 05:08:20|105|103.2|104.99|103.19|105|103.2|104.99|103.19|8
1656479320000|2022-06-29 05:08:40|104.98|103.18|104.96|103.16|104.98|103.18|104.96|103.16|3
1656479330000|2022-06-29 05:08:50|104.95|103.15|104.96|103.16|104.96|103.16|104.95|103.15|2
1656479340000|2022-06-29 05:09:00|104.97|103.17|104.97|103.17|104.97|103.17|104.96|103.16|3
1656479350000|2022-06-29 05:09:10|104.96|103.16|104.96|103.16|104.96|103.16|104.95|103.15|3
1656479380000|2022-06-29 05:09:40|104.97|103.17|104.96|103.16|104.97|103.17|104.96|103.16|4
1656479420000|2022-06-29 05:10:20|104.95|103.15|104.91|103.11|104.95|103.15|104.9|103.1|7
1656479430000|2022-06-29 05:10:30|104.92|103.12|104.92|103.12|104.92|103.12|104.92|103.12|1
1656479450000|2022-06-29 05:10:50|104.93|103.13|104.91|103.11|104.93|103.13|104.91|103.11|4
1656479460000|2022-06-29 05:11:00|104.92|103.12|104.87|103.07|104.92|103.12|104.87|103.07|8
1656479470000|2022-06-29 05:11:10|104.88|103.08|104.89|103.09|104.89|103.09|104.88|103.08|4
1656479480000|2022-06-29 05:11:20|104.9|103.1|104.94|103.14|104.94|103.14|104.9|103.1|5
1656479490000|2022-06-29 05:11:30|104.96|103.16|105.11|103.31|105.11|103.31|104.96|103.16|9
1656479500000|2022-06-29 05:11:40|105.12|103.32|105.09|103.29|105.13|103.33|105.07|103.27|9
1656479510000|2022-06-29 05:11:50|105.1|103.3|105.09|103.29|105.1|103.3|105.09|103.29|2
1656479520000|2022-06-29 05:12:00|105.08|103.28|105.06|103.26|105.08|103.28|105.05|103.25|3
1656479530000|2022-06-29 05:12:10|105.07|103.27|105.06|103.26|105.07|103.27|105.05|103.25|3
1656479550000|2022-06-29 05:12:30|105.07|103.27|105.08|103.28|105.08|103.28|105.07|103.27|2
1656479600000|2022-06-29 05:13:20|105.07|103.27|105.03|103.23|105.07|103.27|105.03|103.23|4
1656479640000|2022-06-29 05:14:00|105.02|103.22|105|103.2|105.02|103.22|104.97|103.17|7
1656479650000|2022-06-29 05:14:10|104.99|103.19|104.98|103.18|104.99|103.19|104.98|103.18|2
1656479660000|2022-06-29 05:14:20|104.99|103.19|105.03|103.23|105.04|103.24|104.99|103.19|6
1656479680000|2022-06-29 05:14:40|105.02|103.22|105.01|103.21|105.02|103.22|105.01|103.21|2
1656479690000|2022-06-29 05:14:50|105.02|103.22|105.02|103.22|105.02|103.22|105.02|103.22|1
1656479700000|2022-06-29 05:15:00|105.01|103.21|105.03|103.23|105.03|103.23|105.01|103.21|3
1656479710000|2022-06-29 05:15:10|105.02|103.22|105.01|103.21|105.02|103.22|105|103.2|4
1656479720000|2022-06-29 05:15:20|104.99|103.19|105|103.2|105|103.2|104.99|103.19|2
1656479730000|2022-06-29 05:15:30|104.99|103.19|105|103.2|105|103.2|104.99|103.19|2
1656479740000|2022-06-29 05:15:40|104.98|103.18|104.88|103.08|104.98|103.18|104.86|103.06|14
1656479750000|2022-06-29 05:15:50|104.89|103.09|104.98|103.18|104.98|103.18|104.88|103.08|13
1656479760000|2022-06-29 05:16:00|104.99|103.19|104.99|103.19|104.99|103.19|104.98|103.18|5
1656479770000|2022-06-29 05:16:10|104.98|103.18|104.99|103.19|104.99|103.19|104.97|103.17|15
1656479780000|2022-06-29 05:16:20|105|103.2|105.06|103.26|105.08|103.28|105|103.2|10
1656479790000|2022-06-29 05:16:30|105.05|103.25|105.05|103.25|105.05|103.25|105.04|103.24|3
1656479800000|2022-06-29 05:16:40|105.06|103.26|105.07|103.27|105.07|103.27|105.05|103.25|6
1656479810000|2022-06-29 05:16:50|105.06|103.26|105.07|103.27|105.07|103.27|105.06|103.26|6
1656479820000|2022-06-29 05:17:00|105.06|103.26|105.07|103.27|105.07|103.27|105.06|103.26|2
1656479830000|2022-06-29 05:17:10|105.06|103.26|105.06|103.26|105.07|103.27|105.06|103.26|7
1656479840000|2022-06-29 05:17:20|105.07|103.27|105.09|103.29|105.09|103.29|105.06|103.26|8
1656479850000|2022-06-29 05:17:30|105.1|103.3|105.14|103.34|105.14|103.34|105.1|103.3|6
1656479860000|2022-06-29 05:17:40|105.16|103.36|105.15|103.35|105.16|103.36|105.15|103.35|4
1656479880000|2022-06-29 05:18:00|105.16|103.36|105.15|103.35|105.16|103.36|105.15|103.35|2
1656479890000|2022-06-29 05:18:10|105.16|103.36|105.15|103.35|105.16|103.36|105.15|103.35|6
1656479900000|2022-06-29 05:18:20|105.16|103.36|105.16|103.36|105.16|103.36|105.16|103.36|1
1656479910000|2022-06-29 05:18:30|105.17|103.37|105.16|103.36|105.17|103.37|105.16|103.36|2
1656479930000|2022-06-29 05:18:50|105.17|103.37|105.2|103.4|105.2|103.4|105.17|103.37|4
1656479940000|2022-06-29 05:19:00|105.19|103.39|105.18|103.38|105.2|103.4|105.18|103.38|9
1656479950000|2022-06-29 05:19:10|105.17|103.37|105.16|103.36|105.17|103.37|105.16|103.36|2
1656479960000|2022-06-29 05:19:20|105.15|103.35|105.15|103.35|105.16|103.36|105.15|103.35|5
1656479970000|2022-06-29 05:19:30|105.16|103.36|105.17|103.37|105.17|103.37|105.15|103.35|4
1656479980000|2022-06-29 05:19:40|105.16|103.36|105.15|103.35|105.16|103.36|105.14|103.34|4
1656479990000|2022-06-29 05:19:50|105.16|103.36|105.16|103.36|105.16|103.36|105.15|103.35|3
1656480000000|2022-06-29 05:20:00|105.15|103.35|105.15|103.35|105.15|103.35|105.15|103.35|1
1656480010000|2022-06-29 05:20:10|105.16|103.36|105.15|103.35|105.16|103.36|105.15|103.35|2
1656480020000|2022-06-29 05:20:20|105.16|103.36|105.16|103.36|105.16|103.36|105.15|103.35|5
1656480030000|2022-06-29 05:20:30|105.17|103.37|105.17|103.37|105.17|103.37|105.16|103.36|9
1656480040000|2022-06-29 05:20:40|105.16|103.36|105.39|103.59|105.4|103.6|105.16|103.36|15
1656480050000|2022-06-29 05:20:50|105.37|103.57|105.36|103.56|105.37|103.57|105.32|103.52|15
1656480060000|2022-06-29 05:21:00|105.35|103.55|105.33|103.53|105.35|103.55|105.33|103.53|3
1656480070000|2022-06-29 05:21:10|105.31|103.51|105.36|103.56|105.44|103.64|105.31|103.51|15
1656480080000|2022-06-29 05:21:20|105.35|103.55|105.37|103.57|105.38|103.58|105.34|103.54|11
1656480090000|2022-06-29 05:21:30|105.36|103.56|105.35|103.55|105.36|103.56|105.35|103.55|2
1656480100000|2022-06-29 05:21:40|105.34|103.54|105.35|103.55|105.35|103.55|105.34|103.54|2
1656480120000|2022-06-29 05:22:00|105.34|103.54|105.35|103.55|105.35|103.55|105.34|103.54|2
1656480130000|2022-06-29 05:22:10|105.34|103.54|105.28|103.48|105.34|103.54|105.28|103.48|4
1656480140000|2022-06-29 05:22:20|105.27|103.47|105.27|103.47|105.28|103.48|105.27|103.47|3
1656480150000|2022-06-29 05:22:30|105.28|103.48|105.28|103.48|105.29|103.49|105.28|103.48|5
1656480180000|2022-06-29 05:23:00|105.27|103.47|105.26|103.46|105.27|103.47|105.26|103.46|2
1656480190000|2022-06-29 05:23:10|105.25|103.45|105.28|103.48|105.28|103.48|105.25|103.45|4
1656480210000|2022-06-29 05:23:30|105.27|103.47|105.27|103.47|105.28|103.48|105.27|103.47|5
1656480220000|2022-06-29 05:23:40|105.28|103.48|105.28|103.48|105.28|103.48|105.28|103.48|1
1656480230000|2022-06-29 05:23:50|105.27|103.47|105.27|103.47|105.27|103.47|105.27|103.47|1
1656480240000|2022-06-29 05:24:00|105.28|103.48|105.27|103.47|105.28|103.48|105.27|103.47|2
1656480250000|2022-06-29 05:24:10|105.28|103.48|105.28|103.48|105.29|103.49|105.28|103.48|3
1656480260000|2022-06-29 05:24:20|105.27|103.47|105.28|103.48|105.28|103.48|105.27|103.47|2
1656480280000|2022-06-29 05:24:40|105.27|103.47|105.19|103.39|105.27|103.47|105.19|103.39|4
1656480290000|2022-06-29 05:24:50|105.17|103.37|105.17|103.37|105.19|103.39|105.15|103.35|6
1656480300000|2022-06-29 05:25:00|105.18|103.38|105.15|103.35|105.18|103.38|105.15|103.35|4
1656480320000|2022-06-29 05:25:20|105.14|103.34|105.15|103.35|105.15|103.35|105.14|103.34|2
1656480340000|2022-06-29 05:25:40|105.14|103.34|105.14|103.34|105.14|103.34|105.14|103.34|1
1656480350000|2022-06-29 05:25:50|105.12|103.32|105.08|103.28|105.12|103.32|105.08|103.28|3
1656480360000|2022-06-29 05:26:00|105.07|103.27|105.06|103.26|105.09|103.29|105.06|103.26|5
1656480370000|2022-06-29 05:26:10|105.05|103.25|105.05|103.25|105.06|103.26|105.05|103.25|3
1656480380000|2022-06-29 05:26:20|105.06|103.26|105.06|103.26|105.06|103.26|105.05|103.25|3
1656480390000|2022-06-29 05:26:30|105.07|103.27|105.07|103.27|105.07|103.27|105.06|103.26|3
1656480400000|2022-06-29 05:26:40|105.06|103.26|105.05|103.25|105.07|103.27|105.05|103.25|4
1656480410000|2022-06-29 05:26:50|105.06|103.26|105.06|103.26|105.06|103.26|105.05|103.25|3
1656480420000|2022-06-29 05:27:00|105.05|103.25|105.03|103.23|105.05|103.25|105.03|103.23|3
1656480430000|2022-06-29 05:27:10|105.02|103.22|105.01|103.21|105.02|103.22|105.01|103.21|2
1656480440000|2022-06-29 05:27:20|105|103.2|104.98|103.18|105.01|103.21|104.97|103.17|6
1656480460000|2022-06-29 05:27:40|104.97|103.17|104.96|103.16|104.97|103.17|104.94|103.14|6
1656480470000|2022-06-29 05:27:50|104.97|103.17|104.96|103.16|104.97|103.17|104.96|103.16|2
1656480480000|2022-06-29 05:28:00|104.95|103.15|104.86|103.06|104.95|103.15|104.86|103.06|9
1656480490000|2022-06-29 05:28:10|104.85|103.05|104.86|103.06|104.9|103.1|104.85|103.05|7
1656480500000|2022-06-29 05:28:20|104.85|103.05|104.79|102.99|104.85|103.05|104.77|102.97|11
1656480510000|2022-06-29 05:28:30|104.81|103.01|104.67|102.87|104.86|103.06|104.66|102.86|16
1656480520000|2022-06-29 05:28:40|104.61|102.81|104.49|102.69|104.62|102.82|104.46|102.66|18
1656480530000|2022-06-29 05:28:50|104.51|102.71|104.44|102.64|104.54|102.74|104.42|102.62|16
1656480540000|2022-06-29 05:29:00|104.46|102.66|104.42|102.62|104.47|102.67|104.42|102.62|6
1656480550000|2022-06-29 05:29:10|104.45|102.65|104.49|102.69|104.49|102.69|104.45|102.65|4
1656480560000|2022-06-29 05:29:20|104.51|102.71|104.53|102.73|104.57|102.77|104.51|102.71|5
1656480570000|2022-06-29 05:29:30|104.52|102.72|104.52|102.72|104.53|102.73|104.51|102.71|4
1656480590000|2022-06-29 05:29:50|104.53|102.73|104.56|102.76|104.56|102.76|104.53|102.73|2
1656480600000|2022-06-29 05:30:00|104.54|102.74|104.54|102.74|104.54|102.74|104.53|102.73|3
1656480610000|2022-06-29 05:30:10|104.55|102.75|104.53|102.73|104.55|102.75|104.52|102.72|5
1656480620000|2022-06-29 05:30:20|104.52|102.72|104.51|102.71|104.52|102.72|104.5|102.7|3
1656480630000|2022-06-29 05:30:30|104.5|102.7|104.42|102.62|104.5|102.7|104.42|102.62|6
1656480640000|2022-06-29 05:30:40|104.4|102.6|104.41|102.61|104.41|102.61|104.4|102.6|4
1656480650000|2022-06-29 05:30:50|104.46|102.66|104.47|102.67|104.47|102.67|104.46|102.66|4
1656480660000|2022-06-29 05:31:00|104.49|102.69|104.48|102.68|104.5|102.7|104.48|102.68|3
1656480670000|2022-06-29 05:31:10|104.47|102.67|104.46|102.66|104.47|102.67|104.46|102.66|2
1656480690000|2022-06-29 05:31:30|104.47|102.67|104.44|102.64|104.47|102.67|104.42|102.62|7
1656480700000|2022-06-29 05:31:40|104.43|102.63|104.4|102.6|104.43|102.63|104.4|102.6|4
1656480710000|2022-06-29 05:31:50|104.39|102.59|104.38|102.58|104.4|102.6|104.38|102.58|4
1656480720000|2022-06-29 05:32:00|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656480730000|2022-06-29 05:32:10|104.38|102.58|104.37|102.57|104.38|102.58|104.37|102.57|2
1656480740000|2022-06-29 05:32:20|104.39|102.59|104.38|102.58|104.39|102.59|104.38|102.58|2
1656480750000|2022-06-29 05:32:30|104.37|102.57|104.37|102.57|104.38|102.58|104.37|102.57|3
1656480770000|2022-06-29 05:32:50|104.38|102.58|104.37|102.57|104.38|102.58|104.37|102.57|4
1656480780000|2022-06-29 05:33:00|104.38|102.58|104.33|102.53|104.38|102.58|104.31|102.51|9
1656480790000|2022-06-29 05:33:10|104.32|102.52|104.31|102.51|104.32|102.52|104.3|102.5|5
1656480800000|2022-06-29 05:33:20|104.3|102.5|104.25|102.45|104.3|102.5|104.25|102.45|4
1656480810000|2022-06-29 05:33:30|104.26|102.46|104.29|102.49|104.29|102.49|104.25|102.45|8
1656480820000|2022-06-29 05:33:40|104.28|102.48|104.26|102.46|104.29|102.49|104.23|102.43|10
1656480830000|2022-06-29 05:33:50|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656480850000|2022-06-29 05:34:10|104.24|102.44|104.24|102.44|104.24|102.44|104.24|102.44|1
1656480860000|2022-06-29 05:34:20|104.25|102.45|104.24|102.44|104.25|102.45|104.24|102.44|2
1656480870000|2022-06-29 05:34:30|104.21|102.41|104.11|102.31|104.21|102.41|104.11|102.31|9
1656480880000|2022-06-29 05:34:40|104.07|102.27|103.89|102.09|104.07|102.27|103.89|102.09|15
1656480890000|2022-06-29 05:34:50|103.9|102.1|103.9|102.1|103.92|102.12|103.89|102.09|7
1656480900000|2022-06-29 05:35:00|103.88|102.08|103.89|102.09|103.9|102.1|103.85|102.05|6
1656480910000|2022-06-29 05:35:10|103.9|102.1|103.83|102.03|103.92|102.12|103.83|102.03|8
1656480920000|2022-06-29 05:35:20|103.82|102.02|103.82|102.02|103.82|102.02|103.81|102.01|3
1656480930000|2022-06-29 05:35:30|103.81|102.01|103.87|102.07|103.87|102.07|103.81|102.01|5
1656480940000|2022-06-29 05:35:40|103.88|102.08|103.88|102.08|103.88|102.08|103.88|102.08|1
1656480950000|2022-06-29 05:35:50|103.89|102.09|103.88|102.08|103.89|102.09|103.88|102.08|2
1656480960000|2022-06-29 05:36:00|103.9|102.1|103.82|102.02|103.93|102.13|103.82|102.02|11
1656480970000|2022-06-29 05:36:10|103.84|102.04|103.91|102.11|103.91|102.11|103.84|102.04|8
1656480980000|2022-06-29 05:36:20|103.93|102.13|103.94|102.14|103.94|102.14|103.93|102.13|2
1656480990000|2022-06-29 05:36:30|103.93|102.13|103.93|102.13|103.93|102.13|103.91|102.11|4
1656481000000|2022-06-29 05:36:40|103.94|102.14|103.85|102.05|103.94|102.14|103.85|102.05|6
1656481010000|2022-06-29 05:36:50|103.87|102.07|103.88|102.08|103.88|102.08|103.84|102.04|8
1656481020000|2022-06-29 05:37:00|103.89|102.09|103.93|102.13|103.93|102.13|103.89|102.09|5
1656481030000|2022-06-29 05:37:10|103.92|102.12|103.89|102.09|103.93|102.13|103.89|102.09|13
1656481040000|2022-06-29 05:37:20|103.9|102.1|103.85|102.05|103.9|102.1|103.85|102.05|7
1656481050000|2022-06-29 05:37:30|103.84|102.04|103.81|102.01|103.85|102.05|103.79|101.99|9
1656481060000|2022-06-29 05:37:40|103.82|102.02|103.81|102.01|103.89|102.09|103.73|101.93|14
1656481070000|2022-06-29 05:37:50|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|7
1656481080000|2022-06-29 05:38:00|103.81|102.01|103.79|101.99|103.81|102.01|103.77|101.97|6
1656481090000|2022-06-29 05:38:10|103.76|101.96|103.79|101.99|103.79|101.99|103.76|101.96|5
1656481100000|2022-06-29 05:38:20|103.8|102|103.79|101.99|103.8|102|103.75|101.95|9
1656481110000|2022-06-29 05:38:30|103.76|101.96|103.83|102.03|103.83|102.03|103.76|101.96|8
1656481120000|2022-06-29 05:38:40|103.87|102.07|103.83|102.03|103.89|102.09|103.83|102.03|13
1656481130000|2022-06-29 05:38:50|103.8|102|103.82|102.02|103.84|102.04|103.8|102|8
1656481140000|2022-06-29 05:39:00|103.79|101.99|103.81|102.01|103.81|102.01|103.79|101.99|3
1656481150000|2022-06-29 05:39:10|103.8|102|103.78|101.98|103.8|102|103.77|101.97|5
1656481170000|2022-06-29 05:39:30|103.79|101.99|103.79|101.99|103.81|102.01|103.79|101.99|4
1656481180000|2022-06-29 05:39:40|103.78|101.98|103.78|101.98|103.8|102|103.78|101.98|7
1656481200000|2022-06-29 05:40:00|103.79|101.99|103.78|101.98|103.79|101.99|103.77|101.97|4
1656481210000|2022-06-29 05:40:10|103.77|101.97|103.8|102|103.8|102|103.77|101.97|7
1656481220000|2022-06-29 05:40:20|103.79|101.99|103.78|101.98|103.82|102.02|103.77|101.97|11
1656481230000|2022-06-29 05:40:30|103.77|101.97|103.77|101.97|103.79|101.99|103.77|101.97|16
1656481240000|2022-06-29 05:40:40|103.76|101.96|103.76|101.96|103.79|101.99|103.76|101.96|19
1656481250000|2022-06-29 05:40:50|103.78|101.98|103.73|101.93|103.78|101.98|103.7|101.9|11
1656481260000|2022-06-29 05:41:00|103.76|101.96|103.75|101.95|103.76|101.96|103.72|101.92|20
1656481270000|2022-06-29 05:41:10|103.73|101.93|103.82|102.02|103.88|102.08|103.73|101.93|19
1656481280000|2022-06-29 05:41:20|103.83|102.03|103.93|102.13|103.95|102.15|103.83|102.03|11
1656481290000|2022-06-29 05:41:30|103.9|102.1|103.9|102.1|103.9|102.1|103.89|102.09|7
1656481300000|2022-06-29 05:41:40|103.91|102.11|103.91|102.11|103.91|102.11|103.9|102.1|5
1656481310000|2022-06-29 05:41:50|103.9|102.1|103.87|102.07|103.91|102.11|103.87|102.07|12
1656481320000|2022-06-29 05:42:00|103.86|102.06|103.86|102.06|103.88|102.08|103.86|102.06|6
1656481330000|2022-06-29 05:42:10|103.87|102.07|103.87|102.07|103.87|102.07|103.86|102.06|5
1656481340000|2022-06-29 05:42:20|103.86|102.06|103.86|102.06|103.87|102.07|103.86|102.06|3
1656481350000|2022-06-29 05:42:30|103.84|102.04|103.85|102.05|103.86|102.06|103.84|102.04|6
1656481360000|2022-06-29 05:42:40|103.86|102.06|103.85|102.05|103.86|102.06|103.85|102.05|6
1656481370000|2022-06-29 05:42:50|103.86|102.06|103.87|102.07|103.87|102.07|103.85|102.05|6
1656481380000|2022-06-29 05:43:00|103.88|102.08|103.9|102.1|103.9|102.1|103.87|102.07|11
1656481390000|2022-06-29 05:43:10|103.89|102.09|103.87|102.07|103.9|102.1|103.85|102.05|7
1656481400000|2022-06-29 05:43:20|103.86|102.06|103.87|102.07|103.88|102.08|103.86|102.06|3
1656481420000|2022-06-29 05:43:40|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656481430000|2022-06-29 05:43:50|103.96|102.16|103.95|102.15|103.96|102.16|103.95|102.15|2
1656481440000|2022-06-29 05:44:00|103.96|102.16|104.06|102.26|104.06|102.26|103.96|102.16|9
1656481450000|2022-06-29 05:44:10|104.05|102.25|104.06|102.26|104.06|102.26|104.05|102.25|6
1656481460000|2022-06-29 05:44:20|104.05|102.25|104.07|102.27|104.08|102.28|104.05|102.25|7
1656481470000|2022-06-29 05:44:30|104.05|102.25|104.06|102.26|104.06|102.26|104.05|102.25|2
1656481480000|2022-06-29 05:44:40|104.07|102.27|104.07|102.27|104.08|102.28|104.07|102.27|7
1656481490000|2022-06-29 05:44:50|104.08|102.28|104.08|102.28|104.08|102.28|104.08|102.28|1
1656481500000|2022-06-29 05:45:00|104.06|102.26|103.99|102.19|104.06|102.26|103.99|102.19|9
1656481510000|2022-06-29 05:45:10|103.98|102.18|103.98|102.18|103.98|102.18|103.98|102.18|1
1656481520000|2022-06-29 05:45:20|103.97|102.17|103.97|102.17|103.97|102.17|103.96|102.16|3
1656481530000|2022-06-29 05:45:30|103.96|102.16|103.99|102.19|104|102.2|103.96|102.16|14
1656481540000|2022-06-29 05:45:40|104|102.2|103.99|102.19|104|102.2|103.99|102.19|2
1656481550000|2022-06-29 05:45:50|104|102.2|104|102.2|104|102.2|104|102.2|1
1656481560000|2022-06-29 05:46:00|104.01|102.21|104.06|102.26|104.06|102.26|104.01|102.21|5
1656481570000|2022-06-29 05:46:10|104.05|102.25|104.01|102.21|104.05|102.25|104.01|102.21|8
1656481580000|2022-06-29 05:46:20|104.02|102.22|103.94|102.14|104.02|102.22|103.94|102.14|10
1656481590000|2022-06-29 05:46:30|103.93|102.13|103.94|102.14|103.95|102.15|103.89|102.09|21
1656481600000|2022-06-29 05:46:40|103.96|102.16|103.96|102.16|103.97|102.17|103.94|102.14|20
1656481610000|2022-06-29 05:46:50|103.97|102.17|103.97|102.17|103.97|102.17|103.96|102.16|5
1656481620000|2022-06-29 05:47:00|103.98|102.18|103.98|102.18|103.98|102.18|103.98|102.18|1
1656481630000|2022-06-29 05:47:10|103.97|102.17|103.95|102.15|103.98|102.18|103.95|102.15|7
1656481640000|2022-06-29 05:47:20|103.96|102.16|103.98|102.18|103.99|102.19|103.96|102.16|9
1656481650000|2022-06-29 05:47:30|104.01|102.21|104.07|102.27|104.07|102.27|104.01|102.21|5
1656481660000|2022-06-29 05:47:40|104.06|102.26|104.07|102.27|104.07|102.27|104.06|102.26|6
1656481670000|2022-06-29 05:47:50|104.06|102.26|104.09|102.29|104.09|102.29|104.06|102.26|6
1656481680000|2022-06-29 05:48:00|104.08|102.28|104.06|102.26|104.08|102.28|104.06|102.26|2
1656481690000|2022-06-29 05:48:10|104.07|102.27|104.17|102.37|104.17|102.37|104.07|102.27|4
1656481700000|2022-06-29 05:48:20|104.2|102.4|104.18|102.38|104.22|102.42|104.18|102.38|7
1656481710000|2022-06-29 05:48:30|104.19|102.39|104.21|102.41|104.21|102.41|104.19|102.39|2
1656481720000|2022-06-29 05:48:40|104.22|102.42|104.24|102.44|104.24|102.44|104.22|102.42|4
1656481730000|2022-06-29 05:48:50|104.23|102.43|104.22|102.42|104.24|102.44|104.22|102.42|4
1656481740000|2022-06-29 05:49:00|104.2|102.4|104.09|102.29|104.2|102.4|104.07|102.27|9
1656481750000|2022-06-29 05:49:10|104.1|102.3|104.12|102.32|104.13|102.33|104.09|102.29|8
1656481760000|2022-06-29 05:49:20|104.11|102.31|103.9|102.1|104.12|102.32|103.9|102.1|17
1656481770000|2022-06-29 05:49:30|103.87|102.07|103.71|101.91|103.87|102.07|103.7|101.9|22
1656481780000|2022-06-29 05:49:40|103.72|101.92|103.82|102.02|103.89|102.09|103.72|101.92|15
1656481790000|2022-06-29 05:49:50|103.83|102.03|103.8|102|103.84|102.04|103.78|101.98|17
1656481800000|2022-06-29 05:50:00|103.81|102.01|103.77|101.97|103.81|102.01|103.74|101.94|16
1656481810000|2022-06-29 05:50:10|103.78|101.98|103.76|101.96|103.78|101.98|103.7|101.9|18
1656481820000|2022-06-29 05:50:20|103.75|101.95|103.73|101.93|103.76|101.96|103.72|101.92|8
1656481830000|2022-06-29 05:50:30|103.72|101.92|103.75|101.95|103.75|101.95|103.72|101.92|6
1656481840000|2022-06-29 05:50:40|103.76|101.96|103.72|101.92|103.77|101.97|103.71|101.91|11
1656481850000|2022-06-29 05:50:50|103.71|101.91|103.72|101.92|103.75|101.95|103.7|101.9|12
1656481860000|2022-06-29 05:51:00|103.73|101.93|103.77|101.97|103.78|101.98|103.71|101.91|13
1656481870000|2022-06-29 05:51:10|103.76|101.96|103.71|101.91|103.77|101.97|103.68|101.88|19
1656481880000|2022-06-29 05:51:20|103.7|101.9|103.69|101.89|103.73|101.93|103.69|101.89|8
1656481890000|2022-06-29 05:51:30|103.7|101.9|103.71|101.91|103.71|101.91|103.7|101.9|2
1656481900000|2022-06-29 05:51:40|103.72|101.92|103.8|102|103.8|102|103.71|101.91|13
1656481910000|2022-06-29 05:51:50|103.79|101.99|103.9|102.1|103.9|102.1|103.79|101.99|14
1656481920000|2022-06-29 05:52:00|103.89|102.09|103.82|102.02|103.9|102.1|103.82|102.02|18
1656481930000|2022-06-29 05:52:10|103.81|102.01|103.9|102.1|103.9|102.1|103.81|102.01|9
1656481940000|2022-06-29 05:52:20|103.89|102.09|103.97|102.17|103.98|102.18|103.89|102.09|10
1656481950000|2022-06-29 05:52:30|103.98|102.18|104.08|102.28|104.08|102.28|103.97|102.17|11
1656481960000|2022-06-29 05:52:40|104.09|102.29|103.99|102.19|104.09|102.29|103.99|102.19|8
1656481970000|2022-06-29 05:52:50|104|102.2|104.01|102.21|104.02|102.22|104|102.2|13
1656481980000|2022-06-29 05:53:00|104.02|102.22|104|102.2|104.02|102.22|103.97|102.17|13
1656481990000|2022-06-29 05:53:10|103.99|102.19|103.98|102.18|104|102.2|103.98|102.18|10
1656482000000|2022-06-29 05:53:20|103.96|102.16|103.98|102.18|103.98|102.18|103.96|102.16|4
1656482010000|2022-06-29 05:53:30|103.97|102.17|103.98|102.18|103.98|102.18|103.97|102.17|2
1656482020000|2022-06-29 05:53:40|104.07|102.27|104.05|102.25|104.08|102.28|104.04|102.24|6
1656482030000|2022-06-29 05:53:50|104.04|102.24|104.05|102.25|104.05|102.25|104.04|102.24|6
1656482040000|2022-06-29 05:54:00|104.04|102.24|104.06|102.26|104.08|102.28|104.04|102.24|9
1656482050000|2022-06-29 05:54:10|104.07|102.27|104.08|102.28|104.09|102.29|104.06|102.26|13
1656482060000|2022-06-29 05:54:20|104.1|102.3|104.15|102.35|104.15|102.35|104.1|102.3|6
1656482070000|2022-06-29 05:54:30|104.16|102.36|104.28|102.48|104.28|102.48|104.16|102.36|7
1656482080000|2022-06-29 05:54:40|104.27|102.47|104.23|102.43|104.27|102.47|104.22|102.42|4
1656482090000|2022-06-29 05:54:50|104.25|102.45|104.27|102.47|104.27|102.47|104.25|102.45|2
1656482100000|2022-06-29 05:55:00|104.26|102.46|104.18|102.38|104.27|102.47|104.17|102.37|13
1656482110000|2022-06-29 05:55:10|104.14|102.34|104.1|102.3|104.17|102.37|104.1|102.3|13
1656482120000|2022-06-29 05:55:20|104.09|102.29|104.1|102.3|104.1|102.3|104.09|102.29|2
1656482130000|2022-06-29 05:55:30|104.13|102.33|104.27|102.47|104.27|102.47|104.13|102.33|14
1656482140000|2022-06-29 05:55:40|104.28|102.48|104.33|102.53|104.37|102.57|104.28|102.48|17
1656482150000|2022-06-29 05:55:50|104.35|102.55|104.32|102.52|104.35|102.55|104.31|102.51|15
1656482160000|2022-06-29 05:56:00|104.33|102.53|104.45|102.65|104.46|102.66|104.32|102.52|7
1656482170000|2022-06-29 05:56:10|104.51|102.71|104.41|102.61|104.52|102.72|104.4|102.6|14
1656482180000|2022-06-29 05:56:20|104.4|102.6|104.3|102.5|104.4|102.6|104.29|102.49|7
1656482190000|2022-06-29 05:56:30|104.31|102.51|104.33|102.53|104.33|102.53|104.31|102.51|2
1656482200000|2022-06-29 05:56:40|104.34|102.54|104.32|102.52|104.36|102.56|104.32|102.52|9
1656482210000|2022-06-29 05:56:50|104.29|102.49|104.29|102.49|104.3|102.5|104.27|102.47|14
1656482220000|2022-06-29 05:57:00|104.3|102.5|104.28|102.48|104.31|102.51|104.27|102.47|16
1656482230000|2022-06-29 05:57:10|104.29|102.49|104.38|102.58|104.41|102.61|104.29|102.49|18
1656482240000|2022-06-29 05:57:20|104.37|102.57|104.34|102.54|104.38|102.58|104.33|102.53|13
1656482250000|2022-06-29 05:57:30|104.35|102.55|104.34|102.54|104.36|102.56|104.34|102.54|12
1656482260000|2022-06-29 05:57:40|104.35|102.55|104.42|102.62|104.42|102.62|104.34|102.54|11
1656482270000|2022-06-29 05:57:50|104.41|102.61|104.4|102.6|104.44|102.64|104.39|102.59|11
1656482280000|2022-06-29 05:58:00|104.41|102.61|104.38|102.58|104.43|102.63|104.37|102.57|15
1656482290000|2022-06-29 05:58:10|104.39|102.59|104.41|102.61|104.41|102.61|104.39|102.59|3
1656482300000|2022-06-29 05:58:20|104.42|102.62|104.52|102.72|104.52|102.72|104.42|102.62|11
1656482310000|2022-06-29 05:58:30|104.53|102.73|104.51|102.71|104.57|102.77|104.51|102.71|11
1656482320000|2022-06-29 05:58:40|104.52|102.72|104.52|102.72|104.54|102.74|104.51|102.71|9
1656482330000|2022-06-29 05:58:50|104.51|102.71|104.45|102.65|104.51|102.71|104.43|102.63|10
1656482340000|2022-06-29 05:59:00|104.48|102.68|104.37|102.57|104.48|102.68|104.35|102.55|10
1656482350000|2022-06-29 05:59:10|104.38|102.58|104.34|102.54|104.38|102.58|104.34|102.54|12
1656482360000|2022-06-29 05:59:20|104.35|102.55|104.26|102.46|104.35|102.55|104.21|102.41|13
1656482370000|2022-06-29 05:59:30|104.25|102.45|104.26|102.46|104.26|102.46|104.25|102.45|2
1656482380000|2022-06-29 05:59:40|104.27|102.47|104.29|102.49|104.29|102.49|104.27|102.47|5
1656482390000|2022-06-29 05:59:50|104.31|102.51|104.3|102.5|104.31|102.51|104.29|102.49|5
1656482400000|2022-06-29 06:00:00|104.33|102.53|104.24|102.44|104.35|102.55|104.24|102.44|15
1656482410000|2022-06-29 06:00:10|104.25|102.45|104.23|102.43|104.25|102.45|104.23|102.43|3
1656482420000|2022-06-29 06:00:20|104.22|102.42|104.24|102.44|104.27|102.47|104.22|102.42|11
1656482430000|2022-06-29 06:00:30|104.22|102.42|104.2|102.4|104.22|102.42|104.16|102.36|8
1656482440000|2022-06-29 06:00:40|104.19|102.39|104.2|102.4|104.2|102.4|104.19|102.39|2
1656482450000|2022-06-29 06:00:50|104.19|102.39|104.18|102.38|104.19|102.39|104.18|102.38|2
1656482460000|2022-06-29 06:01:00|104.17|102.37|104.21|102.41|104.21|102.41|104.16|102.36|5
1656482470000|2022-06-29 06:01:10|104.22|102.42|103.98|102.18|104.22|102.42|103.98|102.18|12
1656482480000|2022-06-29 06:01:20|104.01|102.21|104.05|102.25|104.08|102.28|104|102.2|16
1656482490000|2022-06-29 06:01:30|104.04|102.24|104|102.2|104.06|102.26|104|102.2|12
1656482500000|2022-06-29 06:01:40|104.02|102.22|104.02|102.22|104.03|102.23|104.02|102.22|3
1656482510000|2022-06-29 06:01:50|104.04|102.24|104.05|102.25|104.05|102.25|104.04|102.24|4
1656482520000|2022-06-29 06:02:00|104.08|102.28|104.07|102.27|104.08|102.28|104.06|102.26|6
1656482530000|2022-06-29 06:02:10|104.06|102.26|104.07|102.27|104.07|102.27|104.02|102.22|8
1656482540000|2022-06-29 06:02:20|104.06|102.26|104.06|102.26|104.06|102.26|104.04|102.24|6
1656482550000|2022-06-29 06:02:30|104.08|102.28|104.19|102.39|104.22|102.42|104.08|102.28|4
1656482560000|2022-06-29 06:02:40|104.18|102.38|104.12|102.32|104.18|102.38|104.12|102.32|5
1656482570000|2022-06-29 06:02:50|104.11|102.31|104.03|102.23|104.11|102.31|104.03|102.23|12
1656482580000|2022-06-29 06:03:00|104.01|102.21|104.04|102.24|104.04|102.24|104.01|102.21|4
1656482590000|2022-06-29 06:03:10|104.03|102.23|104.11|102.31|104.11|102.31|104.02|102.22|9
1656482600000|2022-06-29 06:03:20|104.1|102.3|104.09|102.29|104.1|102.3|104.08|102.28|5
1656482610000|2022-06-29 06:03:30|104.08|102.28|104.06|102.26|104.09|102.29|104.06|102.26|5
1656482620000|2022-06-29 06:03:40|104.05|102.25|104.04|102.24|104.06|102.26|104.04|102.24|4
1656482630000|2022-06-29 06:03:50|104.05|102.25|104.05|102.25|104.05|102.25|104.05|102.25|1
1656482640000|2022-06-29 06:04:00|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656482650000|2022-06-29 06:04:10|104.05|102.25|104.06|102.26|104.06|102.26|104.05|102.25|2
1656482680000|2022-06-29 06:04:40|104.07|102.27|104.07|102.27|104.07|102.27|104.07|102.27|1
1656482690000|2022-06-29 06:04:50|104.06|102.26|104.06|102.26|104.06|102.26|104.05|102.25|5
1656482700000|2022-06-29 06:05:00|104.05|102.25|104.04|102.24|104.07|102.27|104.03|102.23|9
1656482710000|2022-06-29 06:05:10|104.03|102.23|104|102.2|104.04|102.24|104|102.2|5
1656482720000|2022-06-29 06:05:20|103.97|102.17|103.94|102.14|103.97|102.17|103.93|102.13|10
1656482730000|2022-06-29 06:05:30|103.95|102.15|103.95|102.15|103.95|102.15|103.94|102.14|3
1656482740000|2022-06-29 06:05:40|103.94|102.14|103.88|102.08|103.94|102.14|103.88|102.08|5
1656482750000|2022-06-29 06:05:50|103.87|102.07|103.88|102.08|103.88|102.08|103.87|102.07|2
1656482760000|2022-06-29 06:06:00|103.87|102.07|103.87|102.07|103.9|102.1|103.86|102.06|17
1656482770000|2022-06-29 06:06:10|103.89|102.09|103.97|102.17|103.99|102.19|103.88|102.08|12
1656482780000|2022-06-29 06:06:20|103.96|102.16|103.89|102.09|103.96|102.16|103.88|102.08|7
1656482790000|2022-06-29 06:06:30|103.9|102.1|103.88|102.08|103.91|102.11|103.87|102.07|14
1656482800000|2022-06-29 06:06:40|103.87|102.07|103.73|101.93|103.88|102.08|103.73|101.93|13
1656482810000|2022-06-29 06:06:50|103.72|101.92|103.69|101.89|103.72|101.92|103.68|101.88|12
1656482820000|2022-06-29 06:07:00|103.7|101.9|103.67|101.87|103.72|101.92|103.67|101.87|12
1656482830000|2022-06-29 06:07:10|103.66|101.86|103.48|101.68|103.66|101.86|103.48|101.68|12
1656482840000|2022-06-29 06:07:20|103.47|101.67|103.36|101.56|103.5|101.7|103.36|101.56|9
1656482850000|2022-06-29 06:07:30|103.35|101.55|103.37|101.57|103.37|101.57|103.35|101.55|3
1656482860000|2022-06-29 06:07:40|103.38|101.58|103.58|101.78|103.58|101.78|103.38|101.58|13
1656482870000|2022-06-29 06:07:50|103.57|101.77|103.65|101.85|103.69|101.89|103.57|101.77|9
1656482880000|2022-06-29 06:08:00|103.66|101.86|103.61|101.81|103.66|101.86|103.61|101.81|7
1656482890000|2022-06-29 06:08:10|103.62|101.82|103.64|101.84|103.68|101.88|103.61|101.81|10
1656482900000|2022-06-29 06:08:20|103.67|101.87|103.69|101.89|103.69|101.89|103.65|101.85|7
1656482910000|2022-06-29 06:08:30|103.7|101.9|103.79|101.99|103.8|102|103.7|101.9|14
1656482920000|2022-06-29 06:08:40|103.8|102|103.78|101.98|103.8|102|103.78|101.98|11
1656482930000|2022-06-29 06:08:50|103.79|101.99|103.8|102|103.8|102|103.78|101.98|8
1656482940000|2022-06-29 06:09:00|103.79|101.99|103.72|101.92|103.79|101.99|103.72|101.92|8
1656482950000|2022-06-29 06:09:10|103.73|101.93|103.73|101.93|103.73|101.93|103.72|101.92|7
1656482960000|2022-06-29 06:09:20|103.72|101.92|103.72|101.92|103.72|101.92|103.69|101.89|8
1656482970000|2022-06-29 06:09:30|103.71|101.91|103.71|101.91|103.73|101.93|103.7|101.9|10
1656482980000|2022-06-29 06:09:40|103.72|101.92|103.68|101.88|103.73|101.93|103.67|101.87|7
1656483000000|2022-06-29 06:10:00|103.69|101.89|103.67|101.87|103.7|101.9|103.66|101.86|13
1656483010000|2022-06-29 06:10:10|103.66|101.86|103.75|101.95|103.75|101.95|103.66|101.86|11
1656483020000|2022-06-29 06:10:20|103.77|101.97|103.76|101.96|103.77|101.97|103.76|101.96|2
1656483030000|2022-06-29 06:10:30|103.77|101.97|103.86|102.06|103.88|102.08|103.77|101.97|10
1656483040000|2022-06-29 06:10:40|103.85|102.05|103.91|102.11|103.96|102.16|103.85|102.05|7
1656483050000|2022-06-29 06:10:50|103.96|102.16|103.98|102.18|103.99|102.19|103.96|102.16|6
1656483060000|2022-06-29 06:11:00|103.97|102.17|104.02|102.22|104.02|102.22|103.94|102.14|14
1656483070000|2022-06-29 06:11:10|104.01|102.21|103.97|102.17|104.01|102.21|103.96|102.16|12
1656483080000|2022-06-29 06:11:20|103.96|102.16|103.95|102.15|103.96|102.16|103.89|102.09|7
1656483090000|2022-06-29 06:11:30|103.96|102.16|103.95|102.15|103.97|102.17|103.95|102.15|6
1656483100000|2022-06-29 06:11:40|103.96|102.16|103.97|102.17|103.97|102.17|103.96|102.16|4
1656483110000|2022-06-29 06:11:50|103.98|102.18|103.97|102.17|103.98|102.18|103.97|102.17|2
1656483120000|2022-06-29 06:12:00|103.96|102.16|103.96|102.16|103.96|102.16|103.95|102.15|5
1656483150000|2022-06-29 06:12:30|103.97|102.17|104.07|102.27|104.07|102.27|103.97|102.17|9
1656483160000|2022-06-29 06:12:40|104.06|102.26|103.94|102.14|104.06|102.26|103.94|102.14|10
1656483170000|2022-06-29 06:12:50|103.93|102.13|103.95|102.15|103.95|102.15|103.93|102.13|3
1656483180000|2022-06-29 06:13:00|103.94|102.14|103.88|102.08|103.95|102.15|103.88|102.08|13
1656483190000|2022-06-29 06:13:10|103.87|102.07|103.88|102.08|103.88|102.08|103.87|102.07|2
1656483200000|2022-06-29 06:13:20|103.9|102.1|103.9|102.1|103.91|102.11|103.89|102.09|7
1656483210000|2022-06-29 06:13:30|103.91|102.11|103.9|102.1|103.91|102.11|103.89|102.09|7
1656483230000|2022-06-29 06:13:50|103.89|102.09|103.88|102.08|103.89|102.09|103.87|102.07|3
1656483240000|2022-06-29 06:14:00|103.87|102.07|103.87|102.07|103.88|102.08|103.86|102.06|6
1656483250000|2022-06-29 06:14:10|103.88|102.08|103.86|102.06|103.88|102.08|103.86|102.06|3
1656483260000|2022-06-29 06:14:20|103.85|102.05|103.85|102.05|103.85|102.05|103.8|102|8
1656483270000|2022-06-29 06:14:30|103.86|102.06|103.88|102.08|103.88|102.08|103.85|102.05|4
1656483280000|2022-06-29 06:14:40|103.89|102.09|103.9|102.1|103.92|102.12|103.88|102.08|8
1656483290000|2022-06-29 06:14:50|103.91|102.11|104.01|102.21|104.01|102.21|103.9|102.1|11
1656483300000|2022-06-29 06:15:00|104|102.2|103.97|102.17|104|102.2|103.97|102.17|5
1656483310000|2022-06-29 06:15:10|103.96|102.16|103.85|102.05|103.96|102.16|103.84|102.04|12
1656483320000|2022-06-29 06:15:20|103.86|102.06|103.89|102.09|103.9|102.1|103.86|102.06|7
1656483330000|2022-06-29 06:15:30|103.9|102.1|103.98|102.18|103.98|102.18|103.89|102.09|11
1656483340000|2022-06-29 06:15:40|103.96|102.16|103.97|102.17|103.97|102.17|103.96|102.16|2
1656483350000|2022-06-29 06:15:50|103.98|102.18|103.98|102.18|103.98|102.18|103.98|102.18|1
1656483360000|2022-06-29 06:16:00|103.97|102.17|103.97|102.17|103.98|102.18|103.97|102.17|3
1656483370000|2022-06-29 06:16:10|103.98|102.18|103.98|102.18|103.98|102.18|103.96|102.16|11
1656483390000|2022-06-29 06:16:30|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
1656483400000|2022-06-29 06:16:40|104|102.2|104.04|102.24|104.05|102.25|104|102.2|4
1656483410000|2022-06-29 06:16:50|104.03|102.23|104.03|102.23|104.04|102.24|104.02|102.22|9
1656483420000|2022-06-29 06:17:00|104.04|102.24|104.04|102.24|104.05|102.25|104.03|102.23|8
1656483430000|2022-06-29 06:17:10|104.03|102.23|103.94|102.14|104.03|102.23|103.94|102.14|17
1656483440000|2022-06-29 06:17:20|103.95|102.15|103.95|102.15|103.95|102.15|103.94|102.14|3
1656483450000|2022-06-29 06:17:30|103.94|102.14|103.93|102.13|103.94|102.14|103.93|102.13|4
1656483470000|2022-06-29 06:17:50|103.94|102.14|103.93|102.13|103.94|102.14|103.93|102.13|2
1656483480000|2022-06-29 06:18:00|103.91|102.11|103.9|102.1|103.91|102.11|103.88|102.08|5
1656483490000|2022-06-29 06:18:10|103.89|102.09|103.87|102.07|103.9|102.1|103.85|102.05|5
1656483500000|2022-06-29 06:18:20|103.86|102.06|103.87|102.07|103.87|102.07|103.86|102.06|2
1656483510000|2022-06-29 06:18:30|103.86|102.06|103.87|102.07|103.93|102.13|103.85|102.05|9
1656483520000|2022-06-29 06:18:40|103.86|102.06|103.77|101.97|103.86|102.06|103.71|101.91|14
1656483530000|2022-06-29 06:18:50|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656483540000|2022-06-29 06:19:00|103.8|102|103.77|101.97|103.8|102|103.76|101.96|6
1656483550000|2022-06-29 06:19:10|103.78|101.98|103.77|101.97|103.78|101.98|103.77|101.97|2
1656483560000|2022-06-29 06:19:20|103.78|101.98|103.65|101.85|103.78|101.98|103.61|101.81|16
1656483570000|2022-06-29 06:19:30|103.64|101.84|103.68|101.88|103.69|101.89|103.64|101.84|7
1656483580000|2022-06-29 06:19:40|103.69|101.89|103.65|101.85|103.69|101.89|103.63|101.83|9
1656483590000|2022-06-29 06:19:50|103.64|101.84|103.64|101.84|103.66|101.86|103.64|101.84|7
1656483600000|2022-06-29 06:20:00|103.65|101.85|103.65|101.85|103.67|101.87|103.65|101.85|4
1656483610000|2022-06-29 06:20:10|103.66|101.86|103.65|101.85|103.67|101.87|103.65|101.85|6
1656483620000|2022-06-29 06:20:20|103.66|101.86|103.66|101.86|103.67|101.87|103.66|101.86|3
1656483630000|2022-06-29 06:20:30|103.68|101.88|103.73|101.93|103.73|101.93|103.68|101.88|5
1656483640000|2022-06-29 06:20:40|103.74|101.94|103.72|101.92|103.74|101.94|103.71|101.91|6
1656483650000|2022-06-29 06:20:50|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|4
1656483660000|2022-06-29 06:21:00|103.71|101.91|103.71|101.91|103.72|101.92|103.7|101.9|6
1656483680000|2022-06-29 06:21:20|103.7|101.9|103.65|101.85|103.74|101.94|103.65|101.85|11
1656483690000|2022-06-29 06:21:30|103.66|101.86|103.66|101.86|103.66|101.86|103.64|101.84|4
1656483700000|2022-06-29 06:21:40|103.65|101.85|103.64|101.84|103.65|101.85|103.63|101.83|7
1656483710000|2022-06-29 06:21:50|103.62|101.82|103.58|101.78|103.65|101.85|103.57|101.77|15
1656483720000|2022-06-29 06:22:00|103.57|101.77|103.52|101.72|103.57|101.77|103.48|101.68|15
1656483730000|2022-06-29 06:22:10|103.51|101.71|103.25|101.45|103.51|101.71|103.23|101.43|26
1656483740000|2022-06-29 06:22:20|103.27|101.47|103.4|101.6|103.4|101.6|103.27|101.47|17
1656483750000|2022-06-29 06:22:30|103.43|101.63|103.56|101.76|103.57|101.77|103.43|101.63|20
1656483760000|2022-06-29 06:22:40|103.57|101.77|103.43|101.63|103.57|101.77|103.43|101.63|15
1656483770000|2022-06-29 06:22:50|103.42|101.62|103.48|101.68|103.49|101.69|103.4|101.6|11
1656483780000|2022-06-29 06:23:00|103.49|101.69|103.46|101.66|103.51|101.71|103.46|101.66|7
1656483790000|2022-06-29 06:23:10|103.47|101.67|103.51|101.71|103.51|101.71|103.47|101.67|7
1656483800000|2022-06-29 06:23:20|103.52|101.72|103.54|101.74|103.59|101.79|103.52|101.72|8
1656483810000|2022-06-29 06:23:30|103.56|101.76|103.74|101.94|103.77|101.97|103.56|101.76|23
1656483820000|2022-06-29 06:23:40|103.73|101.93|103.81|102.01|103.84|102.04|103.73|101.93|10
1656483830000|2022-06-29 06:23:50|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656483840000|2022-06-29 06:24:00|103.8|102|103.79|101.99|103.82|102.02|103.78|101.98|9
1656483850000|2022-06-29 06:24:10|103.81|102.01|103.79|101.99|103.84|102.04|103.78|101.98|7
1656483860000|2022-06-29 06:24:20|103.78|101.98|103.79|101.99|103.79|101.99|103.77|101.97|4
1656483870000|2022-06-29 06:24:30|103.8|102|103.86|102.06|103.91|102.11|103.8|102|13
1656483880000|2022-06-29 06:24:40|103.85|102.05|103.82|102.02|103.86|102.06|103.82|102.02|4
1656483890000|2022-06-29 06:24:50|103.83|102.03|103.85|102.05|103.89|102.09|103.83|102.03|15
1656483900000|2022-06-29 06:25:00|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656483910000|2022-06-29 06:25:10|103.88|102.08|103.89|102.09|103.9|102.1|103.87|102.07|5
1656483920000|2022-06-29 06:25:20|103.86|102.06|103.94|102.14|103.94|102.14|103.86|102.06|6
1656483930000|2022-06-29 06:25:30|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656483940000|2022-06-29 06:25:40|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656483950000|2022-06-29 06:25:50|103.95|102.15|103.95|102.15|103.99|102.19|103.95|102.15|7
1656483960000|2022-06-29 06:26:00|103.94|102.14|103.94|102.14|103.95|102.15|103.92|102.12|10
1656483970000|2022-06-29 06:26:10|103.95|102.15|103.93|102.13|103.95|102.15|103.93|102.13|3
1656483980000|2022-06-29 06:26:20|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656483990000|2022-06-29 06:26:30|103.94|102.14|103.93|102.13|103.94|102.14|103.93|102.13|4
1656484000000|2022-06-29 06:26:40|103.91|102.11|103.92|102.12|103.92|102.12|103.91|102.11|2
1656484010000|2022-06-29 06:26:50|103.91|102.11|103.95|102.15|103.95|102.15|103.91|102.11|6
1656484020000|2022-06-29 06:27:00|103.96|102.16|103.96|102.16|103.96|102.16|103.96|102.16|1
1656484030000|2022-06-29 06:27:10|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656484040000|2022-06-29 06:27:20|103.95|102.15|103.96|102.16|103.96|102.16|103.95|102.15|2
1656484060000|2022-06-29 06:27:40|103.95|102.15|103.93|102.13|103.95|102.15|103.93|102.13|5
1656484070000|2022-06-29 06:27:50|103.94|102.14|103.97|102.17|103.97|102.17|103.93|102.13|5
1656484080000|2022-06-29 06:28:00|103.96|102.16|103.95|102.15|103.96|102.16|103.94|102.14|3
1656484100000|2022-06-29 06:28:20|103.94|102.14|103.89|102.09|103.94|102.14|103.89|102.09|6
1656484110000|2022-06-29 06:28:30|103.9|102.1|103.88|102.08|103.9|102.1|103.88|102.08|11
1656484120000|2022-06-29 06:28:40|103.89|102.09|103.88|102.08|103.91|102.11|103.88|102.08|5
1656484130000|2022-06-29 06:28:50|103.89|102.09|103.94|102.14|103.94|102.14|103.89|102.09|5
1656484140000|2022-06-29 06:29:00|103.93|102.13|103.93|102.13|103.94|102.14|103.92|102.12|5
1656484150000|2022-06-29 06:29:10|103.94|102.14|104.04|102.24|104.04|102.24|103.94|102.14|4
1656484160000|2022-06-29 06:29:20|104.05|102.25|104.05|102.25|104.07|102.27|104.05|102.25|3
1656484170000|2022-06-29 06:29:30|104.06|102.26|104.04|102.24|104.07|102.27|104.04|102.24|6
1656484180000|2022-06-29 06:29:40|104.06|102.26|104.05|102.25|104.06|102.26|104.05|102.25|2
1656484190000|2022-06-29 06:29:50|104.04|102.24|104.05|102.25|104.05|102.25|104.04|102.24|6
1656484200000|2022-06-29 06:30:00|104.04|102.24|104.17|102.37|104.19|102.39|104.04|102.24|16
1656484210000|2022-06-29 06:30:10|104.16|102.36|104.21|102.41|104.21|102.41|104.08|102.28|18
1656484220000|2022-06-29 06:30:20|104.2|102.4|104.22|102.42|104.23|102.43|104.19|102.39|11
1656484230000|2022-06-29 06:30:30|104.2|102.4|104.16|102.36|104.2|102.4|104.16|102.36|4
1656484240000|2022-06-29 06:30:40|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|1
1656484250000|2022-06-29 06:30:50|104.17|102.37|104.16|102.36|104.2|102.4|104.16|102.36|14
1656484260000|2022-06-29 06:31:00|104.15|102.35|104.15|102.35|104.15|102.35|104.14|102.34|5
1656484270000|2022-06-29 06:31:10|104.14|102.34|104.16|102.36|104.16|102.36|104.14|102.34|2
1656484280000|2022-06-29 06:31:20|104.17|102.37|104.18|102.38|104.19|102.39|104.16|102.36|9
1656484290000|2022-06-29 06:31:30|104.17|102.37|104.15|102.35|104.17|102.37|104.15|102.35|3
1656484300000|2022-06-29 06:31:40|104.14|102.34|104.17|102.37|104.17|102.37|104.14|102.34|8
1656484310000|2022-06-29 06:31:50|104.18|102.38|104.17|102.37|104.19|102.39|104.17|102.37|6
1656484320000|2022-06-29 06:32:00|104.16|102.36|104.16|102.36|104.17|102.37|104.16|102.36|7
1656484330000|2022-06-29 06:32:10|104.17|102.37|104.17|102.37|104.17|102.37|104.16|102.36|7
1656484340000|2022-06-29 06:32:20|104.16|102.36|104.16|102.36|104.17|102.37|104.16|102.36|5
1656484350000|2022-06-29 06:32:30|104.17|102.37|104.25|102.45|104.25|102.45|104.1|102.3|15
1656484360000|2022-06-29 06:32:40|104.22|102.42|104.26|102.46|104.3|102.5|104.22|102.42|9
1656484370000|2022-06-29 06:32:50|104.25|102.45|104.21|102.41|104.26|102.46|104.21|102.41|8
1656484380000|2022-06-29 06:33:00|104.22|102.42|104.22|102.42|104.25|102.45|104.22|102.42|10
1656484390000|2022-06-29 06:33:10|104.23|102.43|104.19|102.39|104.23|102.43|104.17|102.37|6
1656484400000|2022-06-29 06:33:20|104.17|102.37|104.13|102.33|104.18|102.38|104.13|102.33|8
1656484410000|2022-06-29 06:33:30|104.12|102.32|103.96|102.16|104.12|102.32|103.95|102.15|13
1656484420000|2022-06-29 06:33:40|103.95|102.15|104.04|102.24|104.04|102.24|103.95|102.15|8
1656484430000|2022-06-29 06:33:50|104.03|102.23|103.94|102.14|104.03|102.23|103.94|102.14|7
1656484440000|2022-06-29 06:34:00|103.95|102.15|104|102.2|104.02|102.22|103.95|102.15|9
1656484450000|2022-06-29 06:34:10|103.99|102.19|104.01|102.21|104.02|102.22|103.98|102.18|8
1656484460000|2022-06-29 06:34:20|104.02|102.22|104.02|102.22|104.02|102.22|104|102.2|5
1656484480000|2022-06-29 06:34:40|104.01|102.21|104.01|102.21|104.01|102.21|104.01|102.21|1
1656484490000|2022-06-29 06:34:50|104.02|102.22|103.97|102.17|104.02|102.22|103.97|102.17|5
1656484500000|2022-06-29 06:35:00|103.98|102.18|103.99|102.19|104.02|102.22|103.98|102.18|6
1656484510000|2022-06-29 06:35:10|103.98|102.18|103.95|102.15|103.98|102.18|103.94|102.14|5
1656484530000|2022-06-29 06:35:30|103.94|102.14|103.89|102.09|103.94|102.14|103.89|102.09|4
1656484540000|2022-06-29 06:35:40|103.88|102.08|103.9|102.1|103.9|102.1|103.88|102.08|5
1656484550000|2022-06-29 06:35:50|103.89|102.09|103.89|102.09|103.89|102.09|103.88|102.08|5
1656484560000|2022-06-29 06:36:00|103.88|102.08|103.89|102.09|103.9|102.1|103.88|102.08|4
1656484570000|2022-06-29 06:36:10|103.9|102.1|103.89|102.09|103.93|102.13|103.89|102.09|6
1656484590000|2022-06-29 06:36:30|103.9|102.1|103.88|102.08|103.9|102.1|103.88|102.08|5
1656484600000|2022-06-29 06:36:40|103.87|102.07|103.71|101.91|103.88|102.08|103.69|101.89|15
1656484610000|2022-06-29 06:36:50|103.7|101.9|103.68|101.88|103.7|101.9|103.68|101.88|5
1656484620000|2022-06-29 06:37:00|103.66|101.86|103.68|101.88|103.68|101.88|103.58|101.78|15
1656484630000|2022-06-29 06:37:10|103.69|101.89|103.68|101.88|103.71|101.91|103.67|101.87|9
1656484640000|2022-06-29 06:37:20|103.69|101.89|103.68|101.88|103.7|101.9|103.68|101.88|5
1656484650000|2022-06-29 06:37:30|103.69|101.89|103.69|101.89|103.69|101.89|103.68|101.88|3
1656484660000|2022-06-29 06:37:40|103.68|101.88|103.65|101.85|103.68|101.88|103.64|101.84|5
1656484670000|2022-06-29 06:37:50|103.66|101.86|103.65|101.85|103.66|101.86|103.65|101.85|2
1656484680000|2022-06-29 06:38:00|103.64|101.84|103.6|101.8|103.64|101.84|103.6|101.8|3
1656484690000|2022-06-29 06:38:10|103.59|101.79|103.59|101.79|103.61|101.81|103.58|101.78|5
1656484700000|2022-06-29 06:38:20|103.58|101.78|103.55|101.75|103.58|101.78|103.54|101.74|6
1656484720000|2022-06-29 06:38:40|103.57|101.77|103.65|101.85|103.65|101.85|103.57|101.77|10
1656484740000|2022-06-29 06:39:00|103.64|101.84|103.63|101.83|103.64|101.84|103.62|101.82|4
1656484750000|2022-06-29 06:39:10|103.62|101.82|103.6|101.8|103.63|101.83|103.56|101.76|11
1656484760000|2022-06-29 06:39:20|103.59|101.79|103.58|101.78|103.61|101.81|103.56|101.76|8
1656484770000|2022-06-29 06:39:30|103.61|101.81|103.58|101.78|103.61|101.81|103.57|101.77|8
1656484780000|2022-06-29 06:39:40|103.57|101.77|103.6|101.8|103.62|101.82|103.57|101.77|7
1656484790000|2022-06-29 06:39:50|103.59|101.79|103.62|101.82|103.62|101.82|103.59|101.79|7
1656484800000|2022-06-29 06:40:00|103.61|101.81|103.56|101.76|103.61|101.81|103.56|101.76|5
1656484810000|2022-06-29 06:40:10|103.55|101.75|103.53|101.73|103.58|101.78|103.53|101.73|8
1656484820000|2022-06-29 06:40:20|103.52|101.72|103.44|101.64|103.52|101.72|103.41|101.61|11
1656484830000|2022-06-29 06:40:30|103.45|101.65|103.5|101.7|103.5|101.7|103.45|101.65|8
1656484840000|2022-06-29 06:40:40|103.51|101.71|103.55|101.75|103.55|101.75|103.5|101.7|7
1656484850000|2022-06-29 06:40:50|103.56|101.76|103.66|101.86|103.66|101.86|103.56|101.76|12
1656484860000|2022-06-29 06:41:00|103.67|101.87|103.61|101.81|103.73|101.93|103.61|101.81|13
1656484870000|2022-06-29 06:41:10|103.6|101.8|103.49|101.69|103.6|101.8|103.49|101.69|12
1656484880000|2022-06-29 06:41:20|103.5|101.7|103.51|101.71|103.51|101.71|103.47|101.67|6
1656484890000|2022-06-29 06:41:30|103.5|101.7|103.49|101.69|103.5|101.7|103.47|101.67|6
1656484900000|2022-06-29 06:41:40|103.47|101.67|103.49|101.69|103.49|101.69|103.46|101.66|11
1656484910000|2022-06-29 06:41:50|103.48|101.68|103.5|101.7|103.5|101.7|103.48|101.68|3
1656484920000|2022-06-29 06:42:00|103.49|101.69|103.5|101.7|103.5|101.7|103.48|101.68|4
1656484930000|2022-06-29 06:42:10|103.49|101.69|103.48|101.68|103.49|101.69|103.48|101.68|2
1656484950000|2022-06-29 06:42:30|103.49|101.69|103.49|101.69|103.49|101.69|103.49|101.69|1
1656484960000|2022-06-29 06:42:40|103.5|101.7|103.51|101.71|103.52|101.72|103.5|101.7|4
1656484970000|2022-06-29 06:42:50|103.52|101.72|103.6|101.8|103.6|101.8|103.52|101.72|10
1656484980000|2022-06-29 06:43:00|103.59|101.79|103.57|101.77|103.59|101.79|103.56|101.76|5
1656484990000|2022-06-29 06:43:10|103.56|101.76|103.55|101.75|103.56|101.76|103.54|101.74|3
1656485000000|2022-06-29 06:43:20|103.54|101.74|103.53|101.73|103.54|101.74|103.52|101.72|4
1656485010000|2022-06-29 06:43:30|103.52|101.72|103.48|101.68|103.52|101.72|103.47|101.67|7
1656485020000|2022-06-29 06:43:40|103.49|101.69|103.51|101.71|103.51|101.71|103.49|101.69|3
1656485030000|2022-06-29 06:43:50|103.52|101.72|103.54|101.74|103.56|101.76|103.52|101.72|6
1656485040000|2022-06-29 06:44:00|103.55|101.75|103.56|101.76|103.56|101.76|103.55|101.75|2
1656485050000|2022-06-29 06:44:10|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|1
1656485060000|2022-06-29 06:44:20|103.59|101.79|103.72|101.92|103.72|101.92|103.59|101.79|7
1656485070000|2022-06-29 06:44:30|103.75|101.95|103.73|101.93|103.75|101.95|103.72|101.92|11
1656485080000|2022-06-29 06:44:40|103.74|101.94|103.68|101.88|103.74|101.94|103.67|101.87|6
1656485090000|2022-06-29 06:44:50|103.69|101.89|103.7|101.9|103.7|101.9|103.69|101.89|4
1656485100000|2022-06-29 06:45:00|103.69|101.89|103.65|101.85|103.7|101.9|103.6|101.8|11
1656485110000|2022-06-29 06:45:10|103.66|101.86|103.68|101.88|103.68|101.88|103.66|101.86|2
1656485120000|2022-06-29 06:45:20|103.72|101.92|103.75|101.95|103.78|101.98|103.72|101.92|13
1656485130000|2022-06-29 06:45:30|103.76|101.96|103.77|101.97|103.78|101.98|103.75|101.95|6
1656485140000|2022-06-29 06:45:40|103.78|101.98|103.74|101.94|103.78|101.98|103.73|101.93|8
1656485150000|2022-06-29 06:45:50|103.73|101.93|103.75|101.95|103.75|101.95|103.73|101.93|5
1656485160000|2022-06-29 06:46:00|103.74|101.94|103.68|101.88|103.74|101.94|103.68|101.88|7
1656485170000|2022-06-29 06:46:10|103.67|101.87|103.66|101.86|103.67|101.87|103.66|101.86|2
1656485190000|2022-06-29 06:46:30|103.65|101.85|103.64|101.84|103.65|101.85|103.64|101.84|2
1656485200000|2022-06-29 06:46:40|103.65|101.85|103.71|101.91|103.71|101.91|103.65|101.85|5
1656485210000|2022-06-29 06:46:50|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656485220000|2022-06-29 06:47:00|103.75|101.95|103.86|102.06|103.87|102.07|103.75|101.95|9
1656485230000|2022-06-29 06:47:10|103.85|102.05|103.87|102.07|103.87|102.07|103.84|102.04|5
1656485240000|2022-06-29 06:47:20|103.94|102.14|104.06|102.26|104.06|102.26|103.94|102.14|6
1656485250000|2022-06-29 06:47:30|104.05|102.25|103.94|102.14|104.05|102.25|103.93|102.13|11
1656485260000|2022-06-29 06:47:40|103.95|102.15|103.96|102.16|103.98|102.18|103.95|102.15|5
1656485270000|2022-06-29 06:47:50|103.97|102.17|103.93|102.13|103.97|102.17|103.93|102.13|5
1656485280000|2022-06-29 06:48:00|103.92|102.12|103.82|102.02|103.92|102.12|103.81|102.01|13
1656485290000|2022-06-29 06:48:10|103.83|102.03|103.86|102.06|103.86|102.06|103.83|102.03|3
1656485300000|2022-06-29 06:48:20|103.85|102.05|103.89|102.09|103.89|102.09|103.84|102.04|9
1656485310000|2022-06-29 06:48:30|103.93|102.13|103.75|101.95|103.94|102.14|103.75|101.95|10
1656485320000|2022-06-29 06:48:40|103.74|101.94|103.63|101.83|103.74|101.94|103.62|101.82|10
1656485330000|2022-06-29 06:48:50|103.64|101.84|103.55|101.75|103.64|101.84|103.53|101.73|11
1656485340000|2022-06-29 06:49:00|103.49|101.69|103.54|101.74|103.55|101.75|103.44|101.64|15
1656485350000|2022-06-29 06:49:10|103.52|101.72|103.5|101.7|103.59|101.79|103.48|101.68|18
1656485360000|2022-06-29 06:49:20|103.48|101.68|103.49|101.69|103.55|101.75|103.47|101.67|11
1656485370000|2022-06-29 06:49:30|103.5|101.7|103.48|101.68|103.53|101.73|103.48|101.68|7
1656485380000|2022-06-29 06:49:40|103.46|101.66|103.56|101.76|103.56|101.76|103.46|101.66|6
1656485390000|2022-06-29 06:49:50|103.58|101.78|103.54|101.74|103.59|101.79|103.54|101.74|7
1656485400000|2022-06-29 06:50:00|103.53|101.73|103.51|101.71|103.53|101.73|103.51|101.71|3
1656485410000|2022-06-29 06:50:10|103.49|101.69|103.45|101.65|103.5|101.7|103.45|101.65|7
1656485420000|2022-06-29 06:50:20|103.43|101.63|103.4|101.6|103.43|101.63|103.4|101.6|6
1656485430000|2022-06-29 06:50:30|103.42|101.62|103.37|101.57|103.43|101.63|103.37|101.57|4
1656485440000|2022-06-29 06:50:40|103.35|101.55|103.29|101.49|103.35|101.55|103.28|101.48|5
1656485450000|2022-06-29 06:50:50|103.3|101.5|103.2|101.4|103.31|101.51|103.2|101.4|8
1656485460000|2022-06-29 06:51:00|103.21|101.41|102.92|101.12|103.21|101.41|102.91|101.11|19
1656485470000|2022-06-29 06:51:10|102.94|101.14|102.91|101.11|102.97|101.17|102.88|101.08|21
1656485480000|2022-06-29 06:51:20|102.89|101.09|102.57|100.77|102.9|101.1|102.57|100.77|24
1656485490000|2022-06-29 06:51:30|102.58|100.78|102.43|100.63|102.65|100.85|102.42|100.62|26
1656485500000|2022-06-29 06:51:40|102.42|100.62|102.55|100.75|102.55|100.75|102.39|100.59|29
1656485510000|2022-06-29 06:51:50|102.56|100.76|102.41|100.61|102.57|100.77|102.38|100.58|23
1656485520000|2022-06-29 06:52:00|102.43|100.63|102.49|100.69|102.49|100.69|102.4|100.6|18
1656485530000|2022-06-29 06:52:10|102.5|100.7|102.58|100.78|102.61|100.81|102.49|100.69|19
1656485540000|2022-06-29 06:52:20|102.59|100.79|102.52|100.72|102.62|100.82|102.51|100.71|21
1656485550000|2022-06-29 06:52:30|102.51|100.71|102.48|100.68|102.53|100.73|102.47|100.67|11
1656485560000|2022-06-29 06:52:40|102.46|100.66|102.42|100.62|102.46|100.66|102.39|100.59|11
1656485570000|2022-06-29 06:52:50|102.41|100.61|102.38|100.58|102.46|100.66|102.37|100.57|10
1656485580000|2022-06-29 06:53:00|102.37|100.57|102.14|100.34|102.37|100.57|102.13|100.33|12
1656485590000|2022-06-29 06:53:10|102.13|100.33|102.21|100.41|102.21|100.41|102.13|100.33|11
1656485600000|2022-06-29 06:53:20|102.19|100.39|102.36|100.56|102.36|100.56|102.15|100.35|19
1656485610000|2022-06-29 06:53:30|102.37|100.57|102.34|100.54|102.37|100.57|102.29|100.49|15
1656485620000|2022-06-29 06:53:40|102.38|100.58|102.64|100.84|102.64|100.84|102.38|100.58|15
1656485630000|2022-06-29 06:53:50|102.69|100.89|102.78|100.98|102.82|101.02|102.69|100.89|17
1656485640000|2022-06-29 06:54:00|102.77|100.97|102.79|100.99|102.8|101|102.74|100.94|19
1656485650000|2022-06-29 06:54:10|102.77|100.97|102.81|101.01|102.82|101.02|102.75|100.95|18
1656485660000|2022-06-29 06:54:20|102.82|101.02|102.59|100.79|102.85|101.05|102.59|100.79|24
1656485670000|2022-06-29 06:54:30|102.58|100.78|102.57|100.77|102.59|100.79|102.56|100.76|16
1656485680000|2022-06-29 06:54:40|102.58|100.78|102.43|100.63|102.58|100.78|102.4|100.6|19
1656485690000|2022-06-29 06:54:50|102.41|100.61|102.47|100.67|102.47|100.67|102.4|100.6|11
1656485700000|2022-06-29 06:55:00|102.48|100.68|102.52|100.72|102.52|100.72|102.42|100.62|15
1656485710000|2022-06-29 06:55:10|102.51|100.71|102.42|100.62|102.51|100.71|102.41|100.61|13
1656485720000|2022-06-29 06:55:20|102.41|100.61|102.34|100.54|102.43|100.63|102.34|100.54|13
1656485730000|2022-06-29 06:55:30|102.33|100.53|102.44|100.64|102.46|100.66|102.32|100.52|15
1656485740000|2022-06-29 06:55:40|102.45|100.65|102.5|100.7|102.55|100.75|102.45|100.65|14
1656485750000|2022-06-29 06:55:50|102.49|100.69|102.48|100.68|102.54|100.74|102.48|100.68|16
1656485760000|2022-06-29 06:56:00|102.49|100.69|102.49|100.69|102.52|100.72|102.47|100.67|12
1656485770000|2022-06-29 06:56:10|102.46|100.66|102.49|100.69|102.49|100.69|102.45|100.65|6
1656485780000|2022-06-29 06:56:20|102.51|100.71|102.69|100.89|102.77|100.97|102.51|100.71|23
1656485790000|2022-06-29 06:56:30|102.7|100.9|102.59|100.79|102.71|100.91|102.56|100.76|18
1656485800000|2022-06-29 06:56:40|102.6|100.8|102.63|100.83|102.66|100.86|102.58|100.78|21
1656485810000|2022-06-29 06:56:50|102.64|100.84|102.84|101.04|102.85|101.05|102.62|100.82|15
1656485820000|2022-06-29 06:57:00|102.86|101.06|102.87|101.07|102.91|101.11|102.82|101.02|18
1656485830000|2022-06-29 06:57:10|102.88|101.08|102.9|101.1|102.96|101.16|102.88|101.08|12
1656485840000|2022-06-29 06:57:20|102.93|101.13|103.19|101.39|103.35|101.55|102.9|101.1|27
1656485850000|2022-06-29 06:57:30|103.18|101.38|102.95|101.15|103.19|101.39|102.92|101.12|22
1656485860000|2022-06-29 06:57:40|102.96|101.16|103.01|101.21|103.01|101.21|102.92|101.12|11
1656485870000|2022-06-29 06:57:50|102.97|101.17|102.6|100.8|102.97|101.17|102.45|100.65|24
1656485880000|2022-06-29 06:58:00|102.58|100.78|102.69|100.89|102.74|100.94|102.58|100.78|11
1656485890000|2022-06-29 06:58:10|102.7|100.9|102.71|100.91|102.77|100.97|102.66|100.86|15
1656485900000|2022-06-29 06:58:20|102.69|100.89|102.75|100.95|102.78|100.98|102.69|100.89|13
1656485910000|2022-06-29 06:58:30|102.78|100.98|102.78|100.98|102.8|101|102.77|100.97|18
1656485920000|2022-06-29 06:58:40|102.79|100.99|102.88|101.08|102.91|101.11|102.79|100.99|18
1656485930000|2022-06-29 06:58:50|102.89|101.09|102.9|101.1|102.92|101.12|102.89|101.09|14
1656485940000|2022-06-29 06:59:00|102.87|101.07|102.9|101.1|102.91|101.11|102.85|101.05|8
1656485950000|2022-06-29 06:59:10|102.89|101.09|102.87|101.07|102.91|101.11|102.81|101.01|15
1656485960000|2022-06-29 06:59:20|102.86|101.06|102.87|101.07|102.87|101.07|102.85|101.05|14
1656485970000|2022-06-29 06:59:30|102.86|101.06|102.71|100.91|102.86|101.06|102.7|100.9|15
1656485980000|2022-06-29 06:59:40|102.69|100.89|102.73|100.93|102.74|100.94|102.69|100.89|9
1656485990000|2022-06-29 06:59:50|102.74|100.94|102.72|100.92|102.75|100.95|102.7|100.9|13
1656486000000|2022-06-29 07:00:00|102.73|100.93|102.67|100.87|102.73|100.93|102.63|100.83|14
1656486010000|2022-06-29 07:00:10|102.68|100.88|102.65|100.85|102.7|100.9|102.65|100.85|10
1656486020000|2022-06-29 07:00:20|102.64|100.84|102.72|100.92|102.73|100.93|102.64|100.84|15
1656486030000|2022-06-29 07:00:30|102.71|100.91|102.67|100.87|102.73|100.93|102.66|100.86|13
1656486040000|2022-06-29 07:00:40|102.68|100.88|102.69|100.89|102.73|100.93|102.68|100.88|22
1656486050000|2022-06-29 07:00:50|102.68|100.88|102.64|100.84|102.68|100.88|102.62|100.82|14
1656486060000|2022-06-29 07:01:00|102.65|100.85|102.69|100.89|102.72|100.92|102.63|100.83|20
1656486070000|2022-06-29 07:01:10|102.71|100.91|102.69|100.89|102.72|100.92|102.69|100.89|7
1656486080000|2022-06-29 07:01:20|102.66|100.86|102.66|100.86|102.69|100.89|102.65|100.85|11
1656486090000|2022-06-29 07:01:30|102.65|100.85|102.5|100.7|102.66|100.86|102.5|100.7|11
1656486100000|2022-06-29 07:01:40|102.51|100.71|102.47|100.67|102.54|100.74|102.47|100.67|13
1656486110000|2022-06-29 07:01:50|102.48|100.68|102.51|100.71|102.53|100.73|102.48|100.68|12
1656486120000|2022-06-29 07:02:00|102.49|100.69|102.57|100.77|102.61|100.81|102.49|100.69|16
1656486130000|2022-06-29 07:02:10|102.58|100.78|102.88|101.08|102.88|101.08|102.58|100.78|29
1656486140000|2022-06-29 07:02:20|102.87|101.07|102.89|101.09|103|101.2|102.87|101.07|27
1656486150000|2022-06-29 07:02:30|102.92|101.12|102.84|101.04|102.93|101.13|102.82|101.02|15
1656486160000|2022-06-29 07:02:40|102.85|101.05|102.92|101.12|102.94|101.14|102.85|101.05|14
1656486170000|2022-06-29 07:02:50|102.94|101.14|102.81|101.01|102.94|101.14|102.8|101|18
1656486180000|2022-06-29 07:03:00|102.82|101.02|102.9|101.1|102.93|101.13|102.82|101.02|13
1656486190000|2022-06-29 07:03:10|102.89|101.09|102.96|101.16|102.98|101.18|102.88|101.08|20
1656486200000|2022-06-29 07:03:20|102.95|101.15|102.88|101.08|102.98|101.18|102.88|101.08|18
1656486210000|2022-06-29 07:03:30|102.91|101.11|102.87|101.07|102.92|101.12|102.87|101.07|10
1656486220000|2022-06-29 07:03:40|102.82|101.02|102.71|100.91|102.82|101.02|102.69|100.89|14
1656486230000|2022-06-29 07:03:50|102.73|100.93|102.7|100.9|102.78|100.98|102.7|100.9|11
1656486240000|2022-06-29 07:04:00|102.71|100.91|102.81|101.01|102.81|101.01|102.7|100.9|13
1656486250000|2022-06-29 07:04:10|102.82|101.02|102.85|101.05|102.85|101.05|102.79|100.99|14
1656486260000|2022-06-29 07:04:20|102.87|101.07|102.82|101.02|102.88|101.08|102.81|101.01|19
1656486270000|2022-06-29 07:04:30|102.83|101.03|102.82|101.02|102.83|101.03|102.8|101|14
1656486280000|2022-06-29 07:04:40|102.83|101.03|102.84|101.04|102.85|101.05|102.82|101.02|18
1656486290000|2022-06-29 07:04:50|102.86|101.06|102.95|101.15|102.96|101.16|102.86|101.06|14
1656486300000|2022-06-29 07:05:00|102.94|101.14|102.89|101.09|102.95|101.15|102.87|101.07|25
1656486310000|2022-06-29 07:05:10|102.88|101.08|102.88|101.08|102.96|101.16|102.88|101.08|19
1656486320000|2022-06-29 07:05:20|102.86|101.06|102.8|101|102.89|101.09|102.79|100.99|16
1656486330000|2022-06-29 07:05:30|102.81|101.01|102.86|101.06|102.86|101.06|102.81|101.01|10
1656486340000|2022-06-29 07:05:40|102.88|101.08|102.89|101.09|102.89|101.09|102.88|101.08|6
1656486350000|2022-06-29 07:05:50|102.91|101.11|102.91|101.11|102.91|101.11|102.91|101.11|1
1656486360000|2022-06-29 07:06:00|102.89|101.09|102.91|101.11|102.91|101.11|102.89|101.09|7
1656486370000|2022-06-29 07:06:10|102.9|101.1|102.8|101|102.9|101.1|102.8|101|8
1656486380000|2022-06-29 07:06:20|102.79|100.99|102.68|100.88|102.79|100.99|102.67|100.87|14
1656486390000|2022-06-29 07:06:30|102.67|100.87|102.67|100.87|102.67|100.87|102.64|100.84|12
1656486400000|2022-06-29 07:06:40|102.66|100.86|102.66|100.86|102.68|100.88|102.61|100.81|10
1656486410000|2022-06-29 07:06:50|102.67|100.87|102.7|100.9|102.76|100.96|102.67|100.87|18
1656486420000|2022-06-29 07:07:00|102.71|100.91|102.69|100.89|102.75|100.95|102.69|100.89|11
1656486430000|2022-06-29 07:07:10|102.68|100.88|102.72|100.92|102.73|100.93|102.67|100.87|6
1656486440000|2022-06-29 07:07:20|102.7|100.9|102.73|100.93|102.73|100.93|102.7|100.9|10
1656486450000|2022-06-29 07:07:30|102.72|100.92|102.68|100.88|102.73|100.93|102.67|100.87|14
1656486460000|2022-06-29 07:07:40|102.69|100.89|102.7|100.9|102.7|100.9|102.69|100.89|6
1656486470000|2022-06-29 07:07:50|102.69|100.89|102.58|100.78|102.7|100.9|102.58|100.78|11
1656486480000|2022-06-29 07:08:00|102.57|100.77|102.58|100.78|102.58|100.78|102.52|100.72|8
1656486490000|2022-06-29 07:08:10|102.59|100.79|102.51|100.71|102.59|100.79|102.5|100.7|17
1656486500000|2022-06-29 07:08:20|102.5|100.7|102.61|100.81|102.61|100.81|102.5|100.7|12
1656486510000|2022-06-29 07:08:30|102.6|100.8|102.64|100.84|102.65|100.85|102.59|100.79|16
1656486520000|2022-06-29 07:08:40|102.63|100.83|102.61|100.81|102.64|100.84|102.61|100.81|4
1656486530000|2022-06-29 07:08:50|102.62|100.82|102.6|100.8|102.62|100.82|102.49|100.69|17
1656486540000|2022-06-29 07:09:00|102.61|100.81|102.57|100.77|102.61|100.81|102.5|100.7|16
1656486550000|2022-06-29 07:09:10|102.6|100.8|102.57|100.77|102.6|100.8|102.53|100.73|14
1656486560000|2022-06-29 07:09:20|102.6|100.8|102.58|100.78|102.6|100.8|102.58|100.78|7
1656486570000|2022-06-29 07:09:30|102.59|100.79|102.59|100.79|102.61|100.81|102.56|100.76|9
1656486580000|2022-06-29 07:09:40|102.6|100.8|102.64|100.84|102.69|100.89|102.6|100.8|14
1656486590000|2022-06-29 07:09:50|102.67|100.87|102.51|100.71|102.68|100.88|102.51|100.71|16
1656486600000|2022-06-29 07:10:00|102.42|100.62|102.57|100.77|102.57|100.77|102.38|100.58|18
1656486610000|2022-06-29 07:10:10|102.56|100.76|102.59|100.79|102.59|100.79|102.55|100.75|14
1656486620000|2022-06-29 07:10:20|102.62|100.82|102.68|100.88|102.68|100.88|102.6|100.8|9
1656486630000|2022-06-29 07:10:30|102.69|100.89|102.7|100.9|102.72|100.92|102.68|100.88|7
1656486640000|2022-06-29 07:10:40|102.72|100.92|102.62|100.82|102.72|100.92|102.62|100.82|11
1656486650000|2022-06-29 07:10:50|102.61|100.81|102.61|100.81|102.65|100.85|102.61|100.81|9
1656486660000|2022-06-29 07:11:00|102.6|100.8|102.62|100.82|102.64|100.84|102.51|100.71|14
1656486670000|2022-06-29 07:11:10|102.63|100.83|102.64|100.84|102.64|100.84|102.62|100.82|12
1656486680000|2022-06-29 07:11:20|102.63|100.83|102.64|100.84|102.64|100.84|102.63|100.83|6
1656486690000|2022-06-29 07:11:30|102.63|100.83|102.63|100.83|102.63|100.83|102.62|100.82|5
1656486700000|2022-06-29 07:11:40|102.62|100.82|102.61|100.81|102.63|100.83|102.61|100.81|4
1656486710000|2022-06-29 07:11:50|102.62|100.82|102.62|100.82|102.62|100.82|102.61|100.81|3
1656486720000|2022-06-29 07:12:00|102.63|100.83|102.65|100.85|102.65|100.85|102.63|100.83|3
1656486730000|2022-06-29 07:12:10|102.64|100.84|102.64|100.84|102.64|100.84|102.61|100.81|6
1656486740000|2022-06-29 07:12:20|102.62|100.82|102.62|100.82|102.63|100.83|102.61|100.81|9
1656486750000|2022-06-29 07:12:30|102.6|100.8|102.6|100.8|102.61|100.81|102.59|100.79|5
1656486760000|2022-06-29 07:12:40|102.59|100.79|102.65|100.85|102.65|100.85|102.59|100.79|7
1656486770000|2022-06-29 07:12:50|102.66|100.86|102.63|100.83|102.66|100.86|102.63|100.83|4
1656486780000|2022-06-29 07:13:00|102.65|100.85|102.69|100.89|102.7|100.9|102.64|100.84|7
1656486790000|2022-06-29 07:13:10|102.7|100.9|102.69|100.89|102.71|100.91|102.69|100.89|11
1656486820000|2022-06-29 07:13:40|102.68|100.88|102.67|100.87|102.69|100.89|102.67|100.87|4
1656486830000|2022-06-29 07:13:50|102.63|100.83|102.65|100.85|102.66|100.86|102.63|100.83|3
1656486840000|2022-06-29 07:14:00|102.63|100.83|102.65|100.85|102.65|100.85|102.63|100.83|9
1656486850000|2022-06-29 07:14:10|102.66|100.86|102.74|100.94|102.76|100.96|102.66|100.86|12
1656486860000|2022-06-29 07:14:20|102.75|100.95|102.81|101.01|102.81|101.01|102.74|100.94|11
1656486870000|2022-06-29 07:14:30|102.8|101|102.84|101.04|102.89|101.09|102.8|101|11
1656486880000|2022-06-29 07:14:40|102.83|101.03|102.86|101.06|102.88|101.08|102.83|101.03|13
1656486890000|2022-06-29 07:14:50|102.85|101.05|102.85|101.05|102.86|101.06|102.85|101.05|5
1656486900000|2022-06-29 07:15:00|102.86|101.06|102.8|101|102.88|101.08|102.79|100.99|17
1656486910000|2022-06-29 07:15:10|102.84|101.04|102.79|100.99|102.84|101.04|102.78|100.98|14
1656486920000|2022-06-29 07:15:20|102.78|100.98|102.79|100.99|102.8|101|102.78|100.98|7
1656486930000|2022-06-29 07:15:30|102.8|101|102.91|101.11|102.92|101.12|102.8|101|16
1656486940000|2022-06-29 07:15:40|102.9|101.1|102.9|101.1|102.9|101.1|102.87|101.07|10
1656486950000|2022-06-29 07:15:50|102.89|101.09|102.88|101.08|102.9|101.1|102.87|101.07|9
1656486960000|2022-06-29 07:16:00|102.89|101.09|102.89|101.09|102.91|101.11|102.87|101.07|20
1656486970000|2022-06-29 07:16:10|102.9|101.1|102.91|101.11|102.92|101.12|102.87|101.07|16
1656486980000|2022-06-29 07:16:20|102.92|101.12|103.03|101.23|103.09|101.29|102.91|101.11|19
1656486990000|2022-06-29 07:16:30|103.04|101.24|103.03|101.23|103.04|101.24|103.02|101.22|9
1656487000000|2022-06-29 07:16:40|103.04|101.24|103.03|101.23|103.05|101.25|103.03|101.23|4
1656487010000|2022-06-29 07:16:50|103.04|101.24|103.2|101.4|103.26|101.46|103.04|101.24|15
1656487020000|2022-06-29 07:17:00|103.17|101.37|103.14|101.34|103.18|101.38|103.13|101.33|10
1656487030000|2022-06-29 07:17:10|103.15|101.35|103.2|101.4|103.23|101.43|103.15|101.35|16
1656487040000|2022-06-29 07:17:20|103.19|101.39|103.19|101.39|103.2|101.4|103.17|101.37|17
1656487050000|2022-06-29 07:17:30|103.2|101.4|103.15|101.35|103.2|101.4|103.11|101.31|13
1656487060000|2022-06-29 07:17:40|103.14|101.34|103.11|101.31|103.15|101.35|103.11|101.31|5
1656487070000|2022-06-29 07:17:50|103.1|101.3|103.09|101.29|103.1|101.3|103.09|101.29|12
1656487080000|2022-06-29 07:18:00|103.1|101.3|103.09|101.29|103.11|101.31|103.09|101.29|12
1656487090000|2022-06-29 07:18:10|103.1|101.3|103.12|101.32|103.15|101.35|103.1|101.3|6
1656487100000|2022-06-29 07:18:20|103.11|101.31|103.12|101.32|103.12|101.32|103.11|101.31|2
1656487110000|2022-06-29 07:18:30|103.11|101.31|103.09|101.29|103.11|101.31|103.09|101.29|8
1656487120000|2022-06-29 07:18:40|103.08|101.28|103.05|101.25|103.08|101.28|103.01|101.21|10
1656487130000|2022-06-29 07:18:50|103.04|101.24|103.06|101.26|103.08|101.28|103.04|101.24|10
1656487140000|2022-06-29 07:19:00|103.07|101.27|103.06|101.26|103.07|101.27|103.06|101.26|6
1656487150000|2022-06-29 07:19:10|103.07|101.27|103.14|101.34|103.14|101.34|103.02|101.22|5
1656487160000|2022-06-29 07:19:20|103.12|101.32|103.12|101.32|103.13|101.33|103.11|101.31|9
1656487170000|2022-06-29 07:19:30|103.13|101.33|103.11|101.31|103.13|101.33|103.11|101.31|6
1656487180000|2022-06-29 07:19:40|103.12|101.32|103.11|101.31|103.12|101.32|103.11|101.31|4
1656487190000|2022-06-29 07:19:50|103.09|101.29|103|101.2|103.09|101.29|103|101.2|8
1656487200000|2022-06-29 07:20:00|103.01|101.21|103.08|101.28|103.08|101.28|103.01|101.21|8
1656487210000|2022-06-29 07:20:10|103.07|101.27|103.05|101.25|103.09|101.29|103.04|101.24|9
1656487220000|2022-06-29 07:20:20|103.04|101.24|103.04|101.24|103.04|101.24|103|101.2|7
1656487230000|2022-06-29 07:20:30|103.03|101.23|103.03|101.23|103.03|101.23|103.02|101.22|3
1656487240000|2022-06-29 07:20:40|103.02|101.22|103.03|101.23|103.06|101.26|103.02|101.22|9
1656487250000|2022-06-29 07:20:50|103.04|101.24|103.03|101.23|103.07|101.27|103.03|101.23|15
1656487260000|2022-06-29 07:21:00|103.04|101.24|103.09|101.29|103.09|101.29|103.03|101.23|8
1656487270000|2022-06-29 07:21:10|103.08|101.28|103.05|101.25|103.08|101.28|103.02|101.22|9
1656487280000|2022-06-29 07:21:20|103.06|101.26|103.06|101.26|103.07|101.27|103.04|101.24|13
1656487290000|2022-06-29 07:21:30|103.04|101.24|103.1|101.3|103.1|101.3|103.04|101.24|5
1656487300000|2022-06-29 07:21:40|103.11|101.31|103.11|101.31|103.13|101.33|103.1|101.3|8
1656487310000|2022-06-29 07:21:50|103.12|101.32|103.12|101.32|103.12|101.32|103.11|101.31|5
1656487320000|2022-06-29 07:22:00|103.13|101.33|103.2|101.4|103.2|101.4|103.13|101.33|7
1656487330000|2022-06-29 07:22:10|103.19|101.39|103.21|101.41|103.21|101.41|103.19|101.39|3
1656487340000|2022-06-29 07:22:20|103.22|101.42|103.21|101.41|103.22|101.42|103.21|101.41|2
1656487350000|2022-06-29 07:22:30|103.22|101.42|103.23|101.43|103.28|101.48|103.22|101.42|11
1656487360000|2022-06-29 07:22:40|103.22|101.42|103.22|101.42|103.23|101.43|103.22|101.42|3
1656487370000|2022-06-29 07:22:50|103.23|101.43|103.23|101.43|103.23|101.43|103.23|101.43|1
1656487380000|2022-06-29 07:23:00|103.22|101.42|103.28|101.48|103.3|101.5|103.22|101.42|5
1656487390000|2022-06-29 07:23:10|103.23|101.43|103.22|101.42|103.24|101.44|103.19|101.39|9
1656487400000|2022-06-29 07:23:20|103.21|101.41|103.24|101.44|103.28|101.48|103.19|101.39|21
1656487410000|2022-06-29 07:23:30|103.25|101.45|103.24|101.44|103.26|101.46|103.22|101.42|12
1656487420000|2022-06-29 07:23:40|103.22|101.42|103.29|101.49|103.29|101.49|103.22|101.42|11
1656487430000|2022-06-29 07:23:50|103.28|101.48|103.21|101.41|103.28|101.48|103.2|101.4|11
1656487440000|2022-06-29 07:24:00|103.22|101.42|103.23|101.43|103.23|101.43|103.21|101.41|7
1656487450000|2022-06-29 07:24:10|103.24|101.44|103.23|101.43|103.24|101.44|103.22|101.42|4
1656487460000|2022-06-29 07:24:20|103.22|101.42|103.21|101.41|103.22|101.42|103.21|101.41|2
1656487470000|2022-06-29 07:24:30|103.2|101.4|103.18|101.38|103.2|101.4|103.18|101.38|5
1656487480000|2022-06-29 07:24:40|103.19|101.39|103.15|101.35|103.19|101.39|103.15|101.35|8
1656487490000|2022-06-29 07:24:50|103.16|101.36|103.16|101.36|103.16|101.36|103.15|101.35|5
1656487500000|2022-06-29 07:25:00|103.15|101.35|103.11|101.31|103.15|101.35|103.1|101.3|9
1656487510000|2022-06-29 07:25:10|103.09|101.29|103.11|101.31|103.12|101.32|103.09|101.29|7
1656487520000|2022-06-29 07:25:20|103.12|101.32|103.21|101.41|103.22|101.42|103.12|101.32|6
1656487530000|2022-06-29 07:25:30|103.2|101.4|103.19|101.39|103.2|101.4|103.19|101.39|2
1656487540000|2022-06-29 07:25:40|103.18|101.38|103.19|101.39|103.19|101.39|103.18|101.38|2
1656487550000|2022-06-29 07:25:50|103.2|101.4|103.2|101.4|103.21|101.41|103.19|101.39|5
1656487560000|2022-06-29 07:26:00|103.19|101.39|103.19|101.39|103.2|101.4|103.18|101.38|7
1656487570000|2022-06-29 07:26:10|103.18|101.38|103.2|101.4|103.2|101.4|103.18|101.38|2
1656487580000|2022-06-29 07:26:20|103.21|101.41|103.2|101.4|103.21|101.41|103.19|101.39|4
1656487590000|2022-06-29 07:26:30|103.21|101.41|103.28|101.48|103.28|101.48|103.21|101.41|5
1656487600000|2022-06-29 07:26:40|103.29|101.49|103.29|101.49|103.3|101.5|103.28|101.48|7
1656487610000|2022-06-29 07:26:50|103.28|101.48|103.31|101.51|103.31|101.51|103.27|101.47|5
1656487620000|2022-06-29 07:27:00|103.36|101.56|103.3|101.5|103.36|101.56|103.3|101.5|4
1656487630000|2022-06-29 07:27:10|103.28|101.48|103.29|101.49|103.3|101.5|103.26|101.46|10
1656487640000|2022-06-29 07:27:20|103.28|101.48|103.28|101.48|103.3|101.5|103.28|101.48|9
1656487650000|2022-06-29 07:27:30|103.29|101.49|103.25|101.45|103.29|101.49|103.24|101.44|11
1656487660000|2022-06-29 07:27:40|103.24|101.44|103.26|101.46|103.26|101.46|103.23|101.43|14
1656487670000|2022-06-29 07:27:50|103.25|101.45|103.27|101.47|103.27|101.47|103.24|101.44|8
1656487680000|2022-06-29 07:28:00|103.26|101.46|103.35|101.55|103.35|101.55|103.26|101.46|7
1656487690000|2022-06-29 07:28:10|103.36|101.56|103.34|101.54|103.37|101.57|103.34|101.54|8
1656487700000|2022-06-29 07:28:20|103.36|101.56|103.46|101.66|103.46|101.66|103.36|101.56|11
1656487710000|2022-06-29 07:28:30|103.45|101.65|103.41|101.61|103.54|101.74|103.41|101.61|16
1656487720000|2022-06-29 07:28:40|103.42|101.62|103.46|101.66|103.46|101.66|103.41|101.61|11
1656487730000|2022-06-29 07:28:50|103.45|101.65|103.46|101.66|103.47|101.67|103.45|101.65|4
1656487740000|2022-06-29 07:29:00|103.47|101.67|103.45|101.65|103.47|101.67|103.44|101.64|7
1656487750000|2022-06-29 07:29:10|103.47|101.67|103.48|101.68|103.48|101.68|103.47|101.67|2
1656487760000|2022-06-29 07:29:20|103.49|101.69|103.49|101.69|103.49|101.69|103.48|101.68|5
1656487780000|2022-06-29 07:29:40|103.5|101.7|103.57|101.77|103.57|101.77|103.5|101.7|6
1656487790000|2022-06-29 07:29:50|103.61|101.81|103.61|101.81|103.66|101.86|103.61|101.81|6
1656487800000|2022-06-29 07:30:00|103.62|101.82|103.58|101.78|103.62|101.82|103.54|101.74|17
1656487810000|2022-06-29 07:30:10|103.57|101.77|103.48|101.68|103.57|101.77|103.47|101.67|11
1656487820000|2022-06-29 07:30:20|103.43|101.63|103.43|101.63|103.43|101.63|103.42|101.62|3
1656487830000|2022-06-29 07:30:30|103.42|101.62|103.43|101.63|103.43|101.63|103.42|101.62|2
1656487850000|2022-06-29 07:30:50|103.44|101.64|103.43|101.63|103.44|101.64|103.43|101.63|2
1656487860000|2022-06-29 07:31:00|103.44|101.64|103.44|101.64|103.44|101.64|103.44|101.64|1
1656487870000|2022-06-29 07:31:10|103.5|101.7|103.51|101.71|103.52|101.72|103.49|101.69|6
1656487880000|2022-06-29 07:31:20|103.5|101.7|103.49|101.69|103.5|101.7|103.47|101.67|8
1656487890000|2022-06-29 07:31:30|103.48|101.68|103.47|101.67|103.48|101.68|103.46|101.66|6
1656487900000|2022-06-29 07:31:40|103.45|101.65|103.43|101.63|103.45|101.65|103.43|101.63|4
1656487910000|2022-06-29 07:31:50|103.44|101.64|103.46|101.66|103.48|101.68|103.44|101.64|4
1656487920000|2022-06-29 07:32:00|103.47|101.67|103.49|101.69|103.51|101.71|103.47|101.67|6
1656487930000|2022-06-29 07:32:10|103.5|101.7|103.53|101.73|103.53|101.73|103.5|101.7|4
1656487940000|2022-06-29 07:32:20|103.51|101.71|103.49|101.69|103.52|101.72|103.48|101.68|6
1656487950000|2022-06-29 07:32:30|103.48|101.68|103.48|101.68|103.5|101.7|103.48|101.68|7
1656487970000|2022-06-29 07:32:50|103.5|101.7|103.48|101.68|103.5|101.7|103.47|101.67|5
1656487980000|2022-06-29 07:33:00|103.47|101.67|103.49|101.69|103.51|101.71|103.47|101.67|10
1656487990000|2022-06-29 07:33:10|103.5|101.7|103.51|101.71|103.51|101.71|103.49|101.69|4
1656488000000|2022-06-29 07:33:20|103.5|101.7|103.52|101.72|103.52|101.72|103.5|101.7|5
1656488010000|2022-06-29 07:33:30|103.53|101.73|103.68|101.88|103.68|101.88|103.53|101.73|9
1656488020000|2022-06-29 07:33:40|103.69|101.89|103.8|102|103.82|102.02|103.69|101.89|10
1656488030000|2022-06-29 07:33:50|103.79|101.99|103.8|102|103.81|102.01|103.78|101.98|10
1656488040000|2022-06-29 07:34:00|103.79|101.99|103.71|101.91|103.81|102.01|103.71|101.91|17
1656488050000|2022-06-29 07:34:10|103.7|101.9|103.7|101.9|103.7|101.9|103.69|101.89|5
1656488060000|2022-06-29 07:34:20|103.71|101.91|103.71|101.91|103.72|101.92|103.69|101.89|8
1656488070000|2022-06-29 07:34:30|103.72|101.92|103.7|101.9|103.74|101.94|103.7|101.9|4
1656488080000|2022-06-29 07:34:40|103.69|101.89|103.69|101.89|103.69|101.89|103.68|101.88|5
1656488090000|2022-06-29 07:34:50|103.68|101.88|103.68|101.88|103.69|101.89|103.68|101.88|5
1656488100000|2022-06-29 07:35:00|103.67|101.87|103.69|101.89|103.69|101.89|103.67|101.87|6
1656488110000|2022-06-29 07:35:10|103.68|101.88|103.68|101.88|103.69|101.89|103.67|101.87|5
1656488120000|2022-06-29 07:35:20|103.69|101.89|103.69|101.89|103.71|101.91|103.68|101.88|8
1656488130000|2022-06-29 07:35:30|103.68|101.88|103.64|101.84|103.7|101.9|103.64|101.84|8
1656488140000|2022-06-29 07:35:40|103.63|101.83|103.62|101.82|103.63|101.83|103.61|101.81|5
1656488150000|2022-06-29 07:35:50|103.61|101.81|103.61|101.81|103.62|101.82|103.6|101.8|16
1656488160000|2022-06-29 07:36:00|103.62|101.82|103.58|101.78|103.62|101.82|103.57|101.77|7
1656488170000|2022-06-29 07:36:10|103.59|101.79|103.59|101.79|103.6|101.8|103.59|101.79|5
1656488180000|2022-06-29 07:36:20|103.6|101.8|103.66|101.86|103.66|101.86|103.59|101.79|9
1656488190000|2022-06-29 07:36:30|103.68|101.88|103.7|101.9|103.71|101.91|103.68|101.88|11
1656488200000|2022-06-29 07:36:40|103.68|101.88|103.71|101.91|103.71|101.91|103.68|101.88|4
1656488210000|2022-06-29 07:36:50|103.72|101.92|103.78|101.98|103.79|101.99|103.72|101.92|13
1656488220000|2022-06-29 07:37:00|103.79|101.99|103.71|101.91|103.79|101.99|103.7|101.9|11
1656488230000|2022-06-29 07:37:10|103.7|101.9|103.73|101.93|103.73|101.93|103.7|101.9|6
1656488240000|2022-06-29 07:37:20|103.79|101.99|103.78|101.98|103.79|101.99|103.78|101.98|2
1656488250000|2022-06-29 07:37:30|103.77|101.97|103.69|101.89|103.77|101.97|103.69|101.89|3
1656488260000|2022-06-29 07:37:40|103.71|101.91|103.68|101.88|103.71|101.91|103.68|101.88|5
1656488270000|2022-06-29 07:37:50|103.69|101.89|103.71|101.91|103.71|101.91|103.69|101.89|3
1656488280000|2022-06-29 07:38:00|103.69|101.89|103.7|101.9|103.7|101.9|103.69|101.89|2
1656488290000|2022-06-29 07:38:10|103.72|101.92|103.72|101.92|103.72|101.92|103.71|101.91|3
1656488300000|2022-06-29 07:38:20|103.73|101.93|103.77|101.97|103.79|101.99|103.73|101.93|6
1656488310000|2022-06-29 07:38:30|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656488320000|2022-06-29 07:38:40|103.77|101.97|103.76|101.96|103.77|101.97|103.76|101.96|2
1656488330000|2022-06-29 07:38:50|103.75|101.95|103.76|101.96|103.78|101.98|103.74|101.94|6
1656488360000|2022-06-29 07:39:20|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656488370000|2022-06-29 07:39:30|103.77|101.97|103.69|101.89|103.77|101.97|103.69|101.89|5
1656488380000|2022-06-29 07:39:40|103.67|101.87|103.65|101.85|103.67|101.87|103.65|101.85|3
1656488390000|2022-06-29 07:39:50|103.66|101.86|103.66|101.86|103.66|101.86|103.65|101.85|3
1656488400000|2022-06-29 07:40:00|103.69|101.89|103.67|101.87|103.69|101.89|103.67|101.87|9
1656488420000|2022-06-29 07:40:20|103.66|101.86|103.68|101.88|103.68|101.88|103.66|101.86|2
1656488430000|2022-06-29 07:40:30|103.69|101.89|103.69|101.89|103.69|101.89|103.68|101.88|3
1656488440000|2022-06-29 07:40:40|103.68|101.88|103.73|101.93|103.74|101.94|103.68|101.88|9
1656488450000|2022-06-29 07:40:50|103.74|101.94|103.71|101.91|103.79|101.99|103.68|101.88|9
1656488460000|2022-06-29 07:41:00|103.7|101.9|103.67|101.87|103.7|101.9|103.67|101.87|4
1656488470000|2022-06-29 07:41:10|103.65|101.85|103.63|101.83|103.65|101.85|103.61|101.81|7
1656488480000|2022-06-29 07:41:20|103.62|101.82|103.62|101.82|103.63|101.83|103.62|101.82|3
1656488490000|2022-06-29 07:41:30|103.63|101.83|103.67|101.87|103.67|101.87|103.63|101.83|4
1656488500000|2022-06-29 07:41:40|103.64|101.84|103.63|101.83|103.64|101.84|103.63|101.83|4
1656488510000|2022-06-29 07:41:50|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656488520000|2022-06-29 07:42:00|103.63|101.83|103.64|101.84|103.64|101.84|103.63|101.83|2
1656488530000|2022-06-29 07:42:10|103.63|101.83|103.63|101.83|103.63|101.83|103.62|101.82|3
1656488540000|2022-06-29 07:42:20|103.64|101.84|103.69|101.89|103.69|101.89|103.64|101.84|3
1656488550000|2022-06-29 07:42:30|103.67|101.87|103.63|101.83|103.67|101.87|103.63|101.83|9
1656488560000|2022-06-29 07:42:40|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|2
1656488580000|2022-06-29 07:43:00|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656488590000|2022-06-29 07:43:10|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656488600000|2022-06-29 07:43:20|103.62|101.82|103.6|101.8|103.64|101.84|103.6|101.8|8
1656488620000|2022-06-29 07:43:40|103.59|101.79|103.58|101.78|103.59|101.79|103.57|101.77|6
1656488630000|2022-06-29 07:43:50|103.57|101.77|103.53|101.73|103.57|101.77|103.51|101.71|5
1656488640000|2022-06-29 07:44:00|103.52|101.72|103.57|101.77|103.57|101.77|103.52|101.72|5
1656488650000|2022-06-29 07:44:10|103.58|101.78|103.67|101.87|103.67|101.87|103.58|101.78|6
1656488660000|2022-06-29 07:44:20|103.66|101.86|103.64|101.84|103.66|101.86|103.64|101.84|2
1656488670000|2022-06-29 07:44:30|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656488680000|2022-06-29 07:44:40|103.64|101.84|103.64|101.84|103.64|101.84|103.63|101.83|3
1656488700000|2022-06-29 07:45:00|103.63|101.83|103.58|101.78|103.68|101.88|103.58|101.78|9
1656488710000|2022-06-29 07:45:10|103.56|101.76|103.58|101.78|103.58|101.78|103.56|101.76|2
1656488720000|2022-06-29 07:45:20|103.56|101.76|103.61|101.81|103.61|101.81|103.55|101.75|7
1656488730000|2022-06-29 07:45:30|103.62|101.82|103.6|101.8|103.64|101.84|103.6|101.8|6
1656488740000|2022-06-29 07:45:40|103.62|101.82|103.68|101.88|103.69|101.89|103.62|101.82|11
1656488750000|2022-06-29 07:45:50|103.69|101.89|103.84|102.04|103.85|102.05|103.68|101.88|14
1656488760000|2022-06-29 07:46:00|103.83|102.03|103.72|101.92|103.83|102.03|103.72|101.92|10
1656488770000|2022-06-29 07:46:10|103.71|101.91|103.7|101.9|103.72|101.92|103.7|101.9|6
1656488780000|2022-06-29 07:46:20|103.71|101.91|103.7|101.9|103.71|101.91|103.7|101.9|2
1656488790000|2022-06-29 07:46:30|103.71|101.91|103.71|101.91|103.71|101.91|103.7|101.9|3
1656488800000|2022-06-29 07:46:40|103.7|101.9|103.71|101.91|103.71|101.91|103.7|101.9|4
1656488810000|2022-06-29 07:46:50|103.72|101.92|103.73|101.93|103.73|101.93|103.72|101.92|2
1656488840000|2022-06-29 07:47:20|103.72|101.92|103.7|101.9|103.72|101.92|103.69|101.89|10
1656488850000|2022-06-29 07:47:30|103.69|101.89|103.64|101.84|103.7|101.9|103.63|101.83|9
1656488860000|2022-06-29 07:47:40|103.66|101.86|103.64|101.84|103.66|101.86|103.64|101.84|4
1656488870000|2022-06-29 07:47:50|103.63|101.83|103.64|101.84|103.64|101.84|103.63|101.83|2
1656488880000|2022-06-29 07:48:00|103.63|101.83|103.64|101.84|103.64|101.84|103.63|101.83|2
1656488890000|2022-06-29 07:48:10|103.65|101.85|103.68|101.88|103.68|101.88|103.65|101.85|4
1656488900000|2022-06-29 07:48:20|103.67|101.87|103.68|101.88|103.68|101.88|103.67|101.87|2
1656488910000|2022-06-29 07:48:30|103.67|101.87|103.67|101.87|103.67|101.87|103.67|101.87|1
1656488920000|2022-06-29 07:48:40|103.66|101.86|103.67|101.87|103.69|101.89|103.66|101.86|3
1656488940000|2022-06-29 07:49:00|103.68|101.88|103.68|101.88|103.68|101.88|103.68|101.88|1
1656488950000|2022-06-29 07:49:10|103.69|101.89|103.71|101.91|103.72|101.92|103.69|101.89|6
1656488960000|2022-06-29 07:49:20|103.72|101.92|103.73|101.93|103.73|101.93|103.71|101.91|4
1656488970000|2022-06-29 07:49:30|103.72|101.92|103.79|101.99|103.8|102|103.72|101.92|6
1656488980000|2022-06-29 07:49:40|103.8|102|103.8|102|103.81|102.01|103.79|101.99|7
1656488990000|2022-06-29 07:49:50|103.79|101.99|103.74|101.94|103.8|102|103.74|101.94|6
1656489000000|2022-06-29 07:50:00|103.75|101.95|103.74|101.94|103.75|101.95|103.74|101.94|2
1656489010000|2022-06-29 07:50:10|103.73|101.93|103.62|101.82|103.74|101.94|103.62|101.82|9
1656489020000|2022-06-29 07:50:20|103.65|101.85|103.54|101.74|103.65|101.85|103.49|101.69|12
1656489030000|2022-06-29 07:50:30|103.55|101.75|103.65|101.85|103.65|101.85|103.54|101.74|10
1656489040000|2022-06-29 07:50:40|103.66|101.86|103.64|101.84|103.69|101.89|103.63|101.83|13
1656489050000|2022-06-29 07:50:50|103.66|101.86|103.63|101.83|103.66|101.86|103.63|101.83|8
1656489060000|2022-06-29 07:51:00|103.64|101.84|103.64|101.84|103.65|101.85|103.63|101.83|7
1656489070000|2022-06-29 07:51:10|103.65|101.85|103.68|101.88|103.68|101.88|103.65|101.85|6
1656489080000|2022-06-29 07:51:20|103.69|101.89|103.68|101.88|103.69|101.89|103.68|101.88|4
1656489090000|2022-06-29 07:51:30|103.69|101.89|103.68|101.88|103.69|101.89|103.66|101.86|7
1656489100000|2022-06-29 07:51:40|103.67|101.87|103.68|101.88|103.68|101.88|103.65|101.85|13
1656489110000|2022-06-29 07:51:50|103.67|101.87|103.67|101.87|103.68|101.88|103.66|101.86|9
1656489120000|2022-06-29 07:52:00|103.66|101.86|103.66|101.86|103.68|101.88|103.66|101.86|8
1656489130000|2022-06-29 07:52:10|103.67|101.87|103.64|101.84|103.67|101.87|103.64|101.84|9
1656489140000|2022-06-29 07:52:20|103.65|101.85|103.66|101.86|103.66|101.86|103.64|101.84|6
1656489150000|2022-06-29 07:52:30|103.65|101.85|103.67|101.87|103.67|101.87|103.65|101.85|7
1656489160000|2022-06-29 07:52:40|103.68|101.88|103.66|101.86|103.68|101.88|103.66|101.86|5
1656489170000|2022-06-29 07:52:50|103.67|101.87|103.67|101.87|103.67|101.87|103.66|101.86|9
1656489180000|2022-06-29 07:53:00|103.66|101.86|103.63|101.83|103.66|101.86|103.6|101.8|9
1656489190000|2022-06-29 07:53:10|103.66|101.86|103.66|101.86|103.67|101.87|103.66|101.86|3
1656489200000|2022-06-29 07:53:20|103.67|101.87|103.67|101.87|103.67|101.87|103.65|101.85|8
1656489210000|2022-06-29 07:53:30|103.66|101.86|103.67|101.87|103.67|101.87|103.66|101.86|2
1656489220000|2022-06-29 07:53:40|103.66|101.86|103.64|101.84|103.67|101.87|103.63|101.83|5
1656489230000|2022-06-29 07:53:50|103.65|101.85|103.66|101.86|103.66|101.86|103.65|101.85|2
1656489240000|2022-06-29 07:54:00|103.64|101.84|103.64|101.84|103.64|101.84|103.64|101.84|1
1656489250000|2022-06-29 07:54:10|103.65|101.85|103.66|101.86|103.66|101.86|103.65|101.85|2
1656489260000|2022-06-29 07:54:20|103.67|101.87|103.67|101.87|103.67|101.87|103.67|101.87|1
1656489270000|2022-06-29 07:54:30|103.68|101.88|103.7|101.9|103.7|101.9|103.68|101.88|7
1656489280000|2022-06-29 07:54:40|103.71|101.91|103.69|101.89|103.71|101.91|103.68|101.88|5
1656489290000|2022-06-29 07:54:50|103.7|101.9|103.78|101.98|103.8|102|103.69|101.89|10
1656489300000|2022-06-29 07:55:00|103.75|101.95|103.76|101.96|103.78|101.98|103.75|101.95|6
1656489310000|2022-06-29 07:55:10|103.75|101.95|103.73|101.93|103.76|101.96|103.73|101.93|3
1656489320000|2022-06-29 07:55:20|103.74|101.94|103.74|101.94|103.74|101.94|103.74|101.94|1
1656489340000|2022-06-29 07:55:40|103.76|101.96|103.79|101.99|103.8|102|103.76|101.96|10
1656489350000|2022-06-29 07:55:50|103.78|101.98|103.78|101.98|103.79|101.99|103.78|101.98|3
1656489360000|2022-06-29 07:56:00|103.75|101.95|103.76|101.96|103.76|101.96|103.74|101.94|8
1656489370000|2022-06-29 07:56:10|103.75|101.95|103.73|101.93|103.75|101.95|103.72|101.92|6
1656489380000|2022-06-29 07:56:20|103.74|101.94|103.76|101.96|103.77|101.97|103.73|101.93|7
1656489390000|2022-06-29 07:56:30|103.75|101.95|103.75|101.95|103.75|101.95|103.75|101.95|1
1656489400000|2022-06-29 07:56:40|103.74|101.94|103.74|101.94|103.74|101.94|103.74|101.94|1
1656489410000|2022-06-29 07:56:50|103.76|101.96|103.77|101.97|103.77|101.97|103.74|101.94|6
1656489430000|2022-06-29 07:57:10|103.75|101.95|103.8|102|103.8|102|103.73|101.93|8
1656489440000|2022-06-29 07:57:20|103.81|102.01|104|102.2|104|102.2|103.81|102.01|13
1656489450000|2022-06-29 07:57:30|103.98|102.18|103.9|102.1|104.01|102.21|103.9|102.1|17
1656489460000|2022-06-29 07:57:40|103.89|102.09|103.89|102.09|103.89|102.09|103.84|102.04|13
1656489470000|2022-06-29 07:57:50|103.88|102.08|103.94|102.14|103.96|102.16|103.88|102.08|7
1656489480000|2022-06-29 07:58:00|103.93|102.13|103.88|102.08|103.93|102.13|103.88|102.08|5
1656489490000|2022-06-29 07:58:10|103.86|102.06|103.85|102.05|103.86|102.06|103.85|102.05|2
1656489500000|2022-06-29 07:58:20|103.84|102.04|103.82|102.02|103.85|102.05|103.82|102.02|4
1656489510000|2022-06-29 07:58:30|103.81|102.01|103.81|102.01|103.82|102.02|103.81|102.01|3
1656489520000|2022-06-29 07:58:40|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656489530000|2022-06-29 07:58:50|103.81|102.01|103.81|102.01|103.82|102.02|103.8|102|4
1656489540000|2022-06-29 07:59:00|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656489550000|2022-06-29 07:59:10|103.81|102.01|103.81|102.01|103.82|102.02|103.8|102|7
1656489560000|2022-06-29 07:59:20|103.8|102|103.82|102.02|103.82|102.02|103.8|102|12
1656489570000|2022-06-29 07:59:30|103.83|102.03|103.9|102.1|103.9|102.1|103.82|102.02|12
1656489580000|2022-06-29 07:59:40|103.89|102.09|103.89|102.09|103.9|102.1|103.89|102.09|3
1656489590000|2022-06-29 07:59:50|103.88|102.08|103.84|102.04|103.88|102.08|103.84|102.04|4
1656489610000|2022-06-29 08:00:10|103.83|102.03|103.81|102.01|103.83|102.03|103.81|102.01|4
1656489620000|2022-06-29 08:00:20|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656489630000|2022-06-29 08:00:30|103.83|102.03|103.8|102|103.84|102.04|103.8|102|5
1656489640000|2022-06-29 08:00:40|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|3
1656489660000|2022-06-29 08:01:00|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656489670000|2022-06-29 08:01:10|103.82|102.02|103.83|102.03|103.83|102.03|103.82|102.02|2
1656489680000|2022-06-29 08:01:20|103.84|102.04|103.83|102.03|103.84|102.04|103.83|102.03|2
1656489700000|2022-06-29 08:01:40|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656489710000|2022-06-29 08:01:50|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656489720000|2022-06-29 08:02:00|103.84|102.04|103.85|102.05|103.93|102.13|103.84|102.04|15
1656489730000|2022-06-29 08:02:10|103.86|102.06|103.86|102.06|103.86|102.06|103.85|102.05|3
1656489740000|2022-06-29 08:02:20|103.85|102.05|103.8|102|103.86|102.06|103.8|102|6
1656489750000|2022-06-29 08:02:30|103.81|102.01|103.8|102|103.82|102.02|103.8|102|8
1656489760000|2022-06-29 08:02:40|103.81|102.01|103.83|102.03|103.83|102.03|103.81|102.01|7
1656489770000|2022-06-29 08:02:50|103.84|102.04|103.84|102.04|103.85|102.05|103.83|102.03|7
1656489780000|2022-06-29 08:03:00|103.85|102.05|103.89|102.09|103.91|102.11|103.85|102.05|9
1656489790000|2022-06-29 08:03:10|103.9|102.1|104.11|102.31|104.11|102.31|103.9|102.1|11
1656489800000|2022-06-29 08:03:20|104.1|102.3|104.06|102.26|104.1|102.3|104.06|102.26|4
1656489810000|2022-06-29 08:03:30|104.08|102.28|104.06|102.26|104.11|102.31|104.06|102.26|4
1656489820000|2022-06-29 08:03:40|104.07|102.27|104.06|102.26|104.07|102.27|104.06|102.26|2
1656489830000|2022-06-29 08:03:50|104.05|102.25|104.06|102.26|104.06|102.26|104.05|102.25|2
1656489840000|2022-06-29 08:04:00|104.05|102.25|104.07|102.27|104.07|102.27|104.05|102.25|3
1656489850000|2022-06-29 08:04:10|104.06|102.26|104.09|102.29|104.09|102.29|104.05|102.25|5
1656489860000|2022-06-29 08:04:20|104.1|102.3|104.11|102.31|104.14|102.34|104.1|102.3|11
1656489870000|2022-06-29 08:04:30|104.12|102.32|104.11|102.31|104.12|102.32|104.11|102.31|2
1656489880000|2022-06-29 08:04:40|104.12|102.32|104.14|102.34|104.14|102.34|104.11|102.31|8
1656489890000|2022-06-29 08:04:50|104.15|102.35|104.15|102.35|104.16|102.36|104.15|102.35|3
1656489900000|2022-06-29 08:05:00|104.13|102.33|104.08|102.28|104.14|102.34|104.07|102.27|7
1656489910000|2022-06-29 08:05:10|104.1|102.3|104.03|102.23|104.1|102.3|104.03|102.23|6
1656489920000|2022-06-29 08:05:20|104.04|102.24|104.11|102.31|104.11|102.31|104.04|102.24|7
1656489940000|2022-06-29 08:05:40|104.1|102.3|104.13|102.33|104.13|102.33|104.09|102.29|7
1656489950000|2022-06-29 08:05:50|104.11|102.31|104.1|102.3|104.11|102.31|104.1|102.3|4
1656489960000|2022-06-29 08:06:00|104.12|102.32|104.13|102.33|104.13|102.33|104.12|102.32|2
1656489970000|2022-06-29 08:06:10|104.14|102.34|104.23|102.43|104.23|102.43|104.13|102.33|13
1656489980000|2022-06-29 08:06:20|104.26|102.46|104.22|102.42|104.28|102.48|104.22|102.42|14
1656489990000|2022-06-29 08:06:30|104.21|102.41|104.23|102.43|104.23|102.43|104.21|102.41|2
1656490000000|2022-06-29 08:06:40|104.24|102.44|104.24|102.44|104.24|102.44|104.22|102.42|9
1656490010000|2022-06-29 08:06:50|104.25|102.45|104.26|102.46|104.29|102.49|104.25|102.45|5
1656490020000|2022-06-29 08:07:00|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656490030000|2022-06-29 08:07:10|104.29|102.49|104.25|102.45|104.33|102.53|104.25|102.45|13
1656490040000|2022-06-29 08:07:20|104.23|102.43|104.23|102.43|104.24|102.44|104.22|102.42|11
1656490050000|2022-06-29 08:07:30|104.2|102.4|104.12|102.32|104.2|102.4|104.11|102.31|8
1656490070000|2022-06-29 08:07:50|104.16|102.36|104.2|102.4|104.2|102.4|104.16|102.36|5
1656490080000|2022-06-29 08:08:00|104.22|102.42|104.23|102.43|104.23|102.43|104.21|102.41|5
1656490090000|2022-06-29 08:08:10|104.22|102.42|104.2|102.4|104.22|102.42|104.2|102.4|3
1656490100000|2022-06-29 08:08:20|104.19|102.39|104.15|102.35|104.2|102.4|104.13|102.33|7
1656490110000|2022-06-29 08:08:30|104.16|102.36|104.13|102.33|104.16|102.36|104.13|102.33|4
1656490130000|2022-06-29 08:08:50|104.12|102.32|104.04|102.24|104.12|102.32|104.04|102.24|3
1656490160000|2022-06-29 08:09:20|104.03|102.23|103.96|102.16|104.03|102.23|103.93|102.13|9
1656490180000|2022-06-29 08:09:40|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656490190000|2022-06-29 08:09:50|103.96|102.16|104.01|102.21|104.01|102.21|103.96|102.16|4
1656490200000|2022-06-29 08:10:00|104|102.2|104|102.2|104|102.2|104|102.2|1
1656490210000|2022-06-29 08:10:10|104.01|102.21|104.04|102.24|104.05|102.25|104.01|102.21|5
1656490220000|2022-06-29 08:10:20|104.05|102.25|104.05|102.25|104.05|102.25|104.05|102.25|1
1656490230000|2022-06-29 08:10:30|104.09|102.29|104.1|102.3|104.1|102.3|104.09|102.29|2
1656490240000|2022-06-29 08:10:40|104.11|102.31|104.1|102.3|104.11|102.31|104.1|102.3|2
1656490250000|2022-06-29 08:10:50|104.09|102.29|104.07|102.27|104.09|102.29|104.07|102.27|2
1656490260000|2022-06-29 08:11:00|104.08|102.28|104.09|102.29|104.09|102.29|104.08|102.28|2
1656490270000|2022-06-29 08:11:10|104.07|102.27|104.08|102.28|104.08|102.28|104.07|102.27|2
1656490280000|2022-06-29 08:11:20|104.07|102.27|104.05|102.25|104.07|102.27|104.04|102.24|5
1656490290000|2022-06-29 08:11:30|104.06|102.26|104.05|102.25|104.06|102.26|104.05|102.25|2
1656490300000|2022-06-29 08:11:40|104.04|102.24|104.05|102.25|104.05|102.25|104.04|102.24|2
1656490310000|2022-06-29 08:11:50|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656490320000|2022-06-29 08:12:00|104.05|102.25|104.06|102.26|104.06|102.26|104.05|102.25|2
1656490330000|2022-06-29 08:12:10|104.05|102.25|104.05|102.25|104.05|102.25|104.05|102.25|1
1656490350000|2022-06-29 08:12:30|104.04|102.24|104.14|102.34|104.15|102.35|104.04|102.24|7
1656490360000|2022-06-29 08:12:40|104.13|102.33|104.13|102.33|104.13|102.33|104.13|102.33|1
1656490370000|2022-06-29 08:12:50|104.11|102.31|104.1|102.3|104.11|102.31|104.1|102.3|2
1656490380000|2022-06-29 08:13:00|104.11|102.31|104.11|102.31|104.16|102.36|104.09|102.29|12
1656490390000|2022-06-29 08:13:10|104.1|102.3|104.12|102.32|104.12|102.32|104.1|102.3|3
1656490400000|2022-06-29 08:13:20|104.13|102.33|104.14|102.34|104.14|102.34|104.13|102.33|4
1656490410000|2022-06-29 08:13:30|104.13|102.33|104.12|102.32|104.13|102.33|104.12|102.32|2
1656490420000|2022-06-29 08:13:40|104.11|102.31|104.05|102.25|104.11|102.31|104.04|102.24|6
1656490430000|2022-06-29 08:13:50|104.07|102.27|104.1|102.3|104.11|102.31|104.07|102.27|7
1656490450000|2022-06-29 08:14:10|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656490460000|2022-06-29 08:14:20|104.08|102.28|104.08|102.28|104.08|102.28|104.08|102.28|1
1656490480000|2022-06-29 08:14:40|104.09|102.29|104.1|102.3|104.1|102.3|104.09|102.29|2
1656490490000|2022-06-29 08:14:50|104.09|102.29|104.08|102.28|104.1|102.3|104.08|102.28|8
1656490500000|2022-06-29 08:15:00|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656490510000|2022-06-29 08:15:10|104.08|102.28|104.09|102.29|104.09|102.29|104.08|102.28|2
1656490520000|2022-06-29 08:15:20|104.08|102.28|104.06|102.26|104.08|102.28|104.06|102.26|2
1656490530000|2022-06-29 08:15:30|104.07|102.27|104|102.2|104.07|102.27|104|102.2|4
1656490540000|2022-06-29 08:15:40|104.02|102.22|104.07|102.27|104.07|102.27|104.02|102.22|3
1656490550000|2022-06-29 08:15:50|104.08|102.28|104.08|102.28|104.08|102.28|104.07|102.27|7
1656490560000|2022-06-29 08:16:00|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656490570000|2022-06-29 08:16:10|104.06|102.26|104.09|102.29|104.09|102.29|104.06|102.26|3
1656490580000|2022-06-29 08:16:20|104.08|102.28|104.08|102.28|104.09|102.29|104.08|102.28|5
1656490590000|2022-06-29 08:16:30|104.09|102.29|104.08|102.28|104.09|102.29|104.07|102.27|4
1656490600000|2022-06-29 08:16:40|104.07|102.27|104.08|102.28|104.08|102.28|104.07|102.27|2
1656490610000|2022-06-29 08:16:50|104.09|102.29|104.08|102.28|104.09|102.29|104.08|102.28|2
1656490620000|2022-06-29 08:17:00|104.07|102.27|104.01|102.21|104.07|102.27|104.01|102.21|5
1656490630000|2022-06-29 08:17:10|104.02|102.22|104.05|102.25|104.05|102.25|104.02|102.22|5
1656490640000|2022-06-29 08:17:20|104.04|102.24|104.05|102.25|104.06|102.26|104.04|102.24|3
1656490650000|2022-06-29 08:17:30|104.04|102.24|104.01|102.21|104.04|102.24|104|102.2|4
1656490660000|2022-06-29 08:17:40|104.02|102.22|104.02|102.22|104.02|102.22|104.02|102.22|1
1656490670000|2022-06-29 08:17:50|104.01|102.21|104.04|102.24|104.05|102.25|104.01|102.21|4
1656490680000|2022-06-29 08:18:00|104.05|102.25|104.06|102.26|104.06|102.26|104.05|102.25|4
1656490710000|2022-06-29 08:18:30|104.07|102.27|104.09|102.29|104.09|102.29|104.06|102.26|5
1656490720000|2022-06-29 08:18:40|104.1|102.3|104.11|102.31|104.11|102.31|104.1|102.3|2
1656490730000|2022-06-29 08:18:50|104.08|102.28|104.1|102.3|104.11|102.31|104.08|102.28|4
1656490740000|2022-06-29 08:19:00|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656490750000|2022-06-29 08:19:10|104.08|102.28|104.08|102.28|104.09|102.29|104.08|102.28|3
1656490760000|2022-06-29 08:19:20|104.07|102.27|104.01|102.21|104.07|102.27|104.01|102.21|3
1656490770000|2022-06-29 08:19:30|104|102.2|104|102.2|104.02|102.22|104|102.2|5
1656490780000|2022-06-29 08:19:40|103.99|102.19|103.98|102.18|103.99|102.19|103.98|102.18|2
1656490790000|2022-06-29 08:19:50|104.01|102.21|104.01|102.21|104.01|102.21|104.01|102.21|1
1656490800000|2022-06-29 08:20:00|104.02|102.22|104|102.2|104.03|102.23|104|102.2|5
1656490810000|2022-06-29 08:20:10|104.01|102.21|104.02|102.22|104.03|102.23|104.01|102.21|4
1656490830000|2022-06-29 08:20:30|104.03|102.23|104.1|102.3|104.1|102.3|104.03|102.23|7
1656490840000|2022-06-29 08:20:40|104.11|102.31|104.11|102.31|104.11|102.31|104.1|102.3|3
1656490850000|2022-06-29 08:20:50|104.12|102.32|104.11|102.31|104.13|102.33|104.11|102.31|4
1656490860000|2022-06-29 08:21:00|104.1|102.3|104.1|102.3|104.1|102.3|104.1|102.3|1
1656490870000|2022-06-29 08:21:10|104.11|102.31|104.11|102.31|104.11|102.31|104.1|102.3|3
1656490890000|2022-06-29 08:21:30|104.1|102.3|104.08|102.28|104.1|102.3|104.08|102.28|2
1656490920000|2022-06-29 08:22:00|104.07|102.27|104.02|102.22|104.07|102.27|104.01|102.21|3
1656490930000|2022-06-29 08:22:10|104.03|102.23|104.03|102.23|104.03|102.23|104.03|102.23|1
1656490940000|2022-06-29 08:22:20|104.05|102.25|104.09|102.29|104.09|102.29|104.05|102.25|6
1656490950000|2022-06-29 08:22:30|104.11|102.31|104.12|102.32|104.13|102.33|104.11|102.31|4
1656490960000|2022-06-29 08:22:40|104.1|102.3|104.11|102.31|104.11|102.31|104.1|102.3|2
1656490970000|2022-06-29 08:22:50|104.06|102.26|104.1|102.3|104.1|102.3|104.06|102.26|2
1656490980000|2022-06-29 08:23:00|104.09|102.29|104.08|102.28|104.09|102.29|104.07|102.27|5
1656490990000|2022-06-29 08:23:10|104.07|102.27|104.07|102.27|104.07|102.27|104.07|102.27|1
1656491000000|2022-06-29 08:23:20|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656491050000|2022-06-29 08:24:10|104.04|102.24|104.06|102.26|104.06|102.26|104.01|102.21|6
1656491060000|2022-06-29 08:24:20|104.05|102.25|104.05|102.25|104.05|102.25|104.04|102.24|3
1656491100000|2022-06-29 08:25:00|104.04|102.24|104.05|102.25|104.05|102.25|104.04|102.24|2
1656491130000|2022-06-29 08:25:30|104.04|102.24|104|102.2|104.04|102.24|103.98|102.18|8
1656491140000|2022-06-29 08:25:40|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
1656491150000|2022-06-29 08:25:50|103.98|102.18|103.97|102.17|103.98|102.18|103.97|102.17|2
1656491160000|2022-06-29 08:26:00|103.95|102.15|103.97|102.17|103.97|102.17|103.95|102.15|3
1656491170000|2022-06-29 08:26:10|103.96|102.16|103.99|102.19|103.99|102.19|103.96|102.16|2
1656491190000|2022-06-29 08:26:30|104.01|102.21|104|102.2|104.01|102.21|104|102.2|2
1656491200000|2022-06-29 08:26:40|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
1656491210000|2022-06-29 08:26:50|103.98|102.18|103.98|102.18|103.99|102.19|103.98|102.18|3
1656491230000|2022-06-29 08:27:10|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
1656491240000|2022-06-29 08:27:20|103.97|102.17|103.97|102.17|103.98|102.18|103.97|102.17|3
1656491250000|2022-06-29 08:27:30|103.96|102.16|103.96|102.16|103.96|102.16|103.96|102.16|1
1656491260000|2022-06-29 08:27:40|103.97|102.17|103.91|102.11|103.97|102.17|103.91|102.11|7
1656491270000|2022-06-29 08:27:50|103.87|102.07|103.73|101.93|103.87|102.07|103.73|101.93|12
1656491280000|2022-06-29 08:28:00|103.72|101.92|103.69|101.89|103.74|101.94|103.69|101.89|7
1656491290000|2022-06-29 08:28:10|103.7|101.9|103.75|101.95|103.76|101.96|103.7|101.9|4
1656491300000|2022-06-29 08:28:20|103.74|101.94|103.8|102|103.8|102|103.73|101.93|11
1656491310000|2022-06-29 08:28:30|103.79|101.99|103.8|102|103.86|102.06|103.79|101.99|13
1656491320000|2022-06-29 08:28:40|103.83|102.03|103.82|102.02|103.84|102.04|103.8|102|9
1656491330000|2022-06-29 08:28:50|103.81|102.01|103.82|102.02|103.82|102.02|103.81|102.01|4
1656491340000|2022-06-29 08:29:00|103.83|102.03|103.84|102.04|103.85|102.05|103.82|102.02|9
1656491350000|2022-06-29 08:29:10|103.83|102.03|103.83|102.03|103.84|102.04|103.82|102.02|4
1656491360000|2022-06-29 08:29:20|103.82|102.02|103.84|102.04|103.84|102.04|103.82|102.02|3
1656491370000|2022-06-29 08:29:30|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656491380000|2022-06-29 08:29:40|103.82|102.02|103.83|102.03|103.83|102.03|103.82|102.02|4
1656491390000|2022-06-29 08:29:50|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656491400000|2022-06-29 08:30:00|103.85|102.05|103.85|102.05|103.85|102.05|103.84|102.04|3
1656491410000|2022-06-29 08:30:10|103.84|102.04|103.82|102.02|103.84|102.04|103.82|102.02|3
1656491420000|2022-06-29 08:30:20|103.8|102|103.8|102|103.82|102.02|103.79|101.99|6
1656491430000|2022-06-29 08:30:30|103.79|101.99|103.78|101.98|103.79|101.99|103.77|101.97|4
1656491440000|2022-06-29 08:30:40|103.8|102|103.81|102.01|103.81|102.01|103.8|102|2
1656491450000|2022-06-29 08:30:50|103.82|102.02|103.85|102.05|103.86|102.06|103.82|102.02|5
1656491460000|2022-06-29 08:31:00|103.84|102.04|103.85|102.05|103.87|102.07|103.84|102.04|9
1656491470000|2022-06-29 08:31:10|103.86|102.06|103.89|102.09|103.89|102.09|103.86|102.06|4
1656491480000|2022-06-29 08:31:20|103.9|102.1|103.91|102.11|103.91|102.11|103.9|102.1|4
1656491490000|2022-06-29 08:31:30|103.93|102.13|103.92|102.12|103.93|102.13|103.92|102.12|2
1656491500000|2022-06-29 08:31:40|103.91|102.11|103.92|102.12|103.92|102.12|103.91|102.11|2
1656491510000|2022-06-29 08:31:50|103.93|102.13|103.93|102.13|103.94|102.14|103.93|102.13|3
1656491520000|2022-06-29 08:32:00|103.92|102.12|103.88|102.08|103.92|102.12|103.86|102.06|11
1656491530000|2022-06-29 08:32:10|103.89|102.09|103.87|102.07|103.89|102.09|103.87|102.07|5
1656491540000|2022-06-29 08:32:20|103.89|102.09|103.87|102.07|103.9|102.1|103.87|102.07|9
1656491550000|2022-06-29 08:32:30|103.88|102.08|103.9|102.1|103.9|102.1|103.88|102.08|4
1656491570000|2022-06-29 08:32:50|103.89|102.09|103.9|102.1|103.91|102.11|103.89|102.09|4
1656491580000|2022-06-29 08:33:00|103.89|102.09|103.91|102.11|103.91|102.11|103.89|102.09|9
1656491590000|2022-06-29 08:33:10|103.92|102.12|103.95|102.15|103.96|102.16|103.92|102.12|4
1656491600000|2022-06-29 08:33:20|103.94|102.14|103.99|102.19|103.99|102.19|103.94|102.14|3
1656491610000|2022-06-29 08:33:30|103.98|102.18|103.99|102.19|104|102.2|103.96|102.16|7
1656491620000|2022-06-29 08:33:40|104|102.2|104|102.2|104|102.2|103.98|102.18|4
1656491630000|2022-06-29 08:33:50|103.99|102.19|103.99|102.19|103.99|102.19|103.96|102.16|5
1656491640000|2022-06-29 08:34:00|103.97|102.17|103.97|102.17|103.98|102.18|103.96|102.16|4
1656491650000|2022-06-29 08:34:10|103.96|102.16|103.89|102.09|103.96|102.16|103.89|102.09|4
1656491660000|2022-06-29 08:34:20|103.9|102.1|103.9|102.1|103.92|102.12|103.9|102.1|5
1656491670000|2022-06-29 08:34:30|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656491680000|2022-06-29 08:34:40|103.9|102.1|103.9|102.1|103.91|102.11|103.9|102.1|3
1656491690000|2022-06-29 08:34:50|103.89|102.09|103.87|102.07|103.89|102.09|103.87|102.07|2
1656491700000|2022-06-29 08:35:00|103.86|102.06|103.84|102.04|103.86|102.06|103.84|102.04|5
1656491710000|2022-06-29 08:35:10|103.87|102.07|103.85|102.05|103.87|102.07|103.85|102.05|2
1656491720000|2022-06-29 08:35:20|103.86|102.06|103.86|102.06|103.86|102.06|103.86|102.06|1
1656491730000|2022-06-29 08:35:30|103.85|102.05|103.84|102.04|103.85|102.05|103.84|102.04|4
1656491740000|2022-06-29 08:35:40|103.85|102.05|103.84|102.04|103.85|102.05|103.84|102.04|4
1656491760000|2022-06-29 08:36:00|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|2
1656491770000|2022-06-29 08:36:10|103.8|102|103.71|101.91|103.8|102|103.7|101.9|7
1656491780000|2022-06-29 08:36:20|103.72|101.92|103.62|101.82|103.72|101.92|103.61|101.81|14
1656491790000|2022-06-29 08:36:30|103.61|101.81|103.54|101.74|103.61|101.81|103.54|101.74|8
1656491800000|2022-06-29 08:36:40|103.56|101.76|103.58|101.78|103.59|101.79|103.56|101.76|8
1656491810000|2022-06-29 08:36:50|103.57|101.77|103.59|101.79|103.59|101.79|103.57|101.77|3
1656491820000|2022-06-29 08:37:00|103.58|101.78|103.52|101.72|103.58|101.78|103.52|101.72|4
1656491830000|2022-06-29 08:37:10|103.55|101.75|103.39|101.59|103.55|101.75|103.36|101.56|10
1656491840000|2022-06-29 08:37:20|103.4|101.6|103.48|101.68|103.51|101.71|103.4|101.6|9
1656491850000|2022-06-29 08:37:30|103.49|101.69|103.59|101.79|103.59|101.79|103.49|101.69|9
1656491860000|2022-06-29 08:37:40|103.6|101.8|103.61|101.81|103.61|101.81|103.6|101.8|6
1656491870000|2022-06-29 08:37:50|103.62|101.82|103.63|101.83|103.63|101.83|103.61|101.81|4
1656491880000|2022-06-29 08:38:00|103.64|101.84|103.72|101.92|103.72|101.92|103.64|101.84|6
1656491890000|2022-06-29 08:38:10|103.7|101.9|103.7|101.9|103.72|101.92|103.7|101.9|11
1656491900000|2022-06-29 08:38:20|103.69|101.89|103.67|101.87|103.69|101.89|103.67|101.87|2
1656491910000|2022-06-29 08:38:30|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656491920000|2022-06-29 08:38:40|103.54|101.74|103.51|101.71|103.55|101.75|103.51|101.71|4
1656491930000|2022-06-29 08:38:50|103.53|101.73|103.53|101.73|103.53|101.73|103.53|101.73|1
1656491940000|2022-06-29 08:39:00|103.54|101.74|103.57|101.77|103.58|101.78|103.54|101.74|4
1656491950000|2022-06-29 08:39:10|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656491960000|2022-06-29 08:39:20|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656491970000|2022-06-29 08:39:30|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|1
1656491980000|2022-06-29 08:39:40|103.58|101.78|103.58|101.78|103.58|101.78|103.58|101.78|1
1656491990000|2022-06-29 08:39:50|103.57|101.77|103.57|101.77|103.57|101.77|103.56|101.76|3
1656492000000|2022-06-29 08:40:00|103.58|101.78|103.58|101.78|103.58|101.78|103.57|101.77|3
1656492020000|2022-06-29 08:40:20|103.59|101.79|103.61|101.81|103.61|101.81|103.59|101.79|3
1656492030000|2022-06-29 08:40:30|103.6|101.8|103.57|101.77|103.6|101.8|103.57|101.77|6
1656492050000|2022-06-29 08:40:50|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656492060000|2022-06-29 08:41:00|103.52|101.72|103.52|101.72|103.52|101.72|103.52|101.72|1
1656492070000|2022-06-29 08:41:10|103.51|101.71|103.52|101.72|103.52|101.72|103.51|101.71|2
1656492080000|2022-06-29 08:41:20|103.51|101.71|103.5|101.7|103.51|101.71|103.5|101.7|2
1656492100000|2022-06-29 08:41:40|103.49|101.69|103.38|101.58|103.49|101.69|103.38|101.58|9
1656492110000|2022-06-29 08:41:50|103.4|101.6|103.27|101.47|103.4|101.6|103.25|101.45|15
1656492120000|2022-06-29 08:42:00|103.29|101.49|103.58|101.78|103.58|101.78|103.26|101.46|29
1656492130000|2022-06-29 08:42:10|103.6|101.8|103.63|101.83|103.76|101.96|103.6|101.8|15
1656492140000|2022-06-29 08:42:20|103.6|101.8|103.64|101.84|103.68|101.88|103.58|101.78|11
1656492150000|2022-06-29 08:42:30|103.62|101.82|103.61|101.81|103.62|101.82|103.58|101.78|6
1656492160000|2022-06-29 08:42:40|103.59|101.79|103.59|101.79|103.6|101.8|103.58|101.78|6
1656492170000|2022-06-29 08:42:50|103.56|101.76|103.51|101.71|103.56|101.76|103.48|101.68|9
1656492180000|2022-06-29 08:43:00|103.5|101.7|103.51|101.71|103.51|101.71|103.44|101.64|14
1656492190000|2022-06-29 08:43:10|103.52|101.72|103.56|101.76|103.57|101.77|103.52|101.72|4
1656492200000|2022-06-29 08:43:20|103.57|101.77|103.57|101.77|103.57|101.77|103.55|101.75|9
1656492210000|2022-06-29 08:43:30|103.56|101.76|103.52|101.72|103.56|101.76|103.52|101.72|4
1656492220000|2022-06-29 08:43:40|103.51|101.71|103.49|101.69|103.51|101.71|103.49|101.69|3
1656492230000|2022-06-29 08:43:50|103.5|101.7|103.52|101.72|103.52|101.72|103.5|101.7|3
1656492250000|2022-06-29 08:44:10|103.51|101.71|103.5|101.7|103.51|101.71|103.5|101.7|2
1656492260000|2022-06-29 08:44:20|103.52|101.72|103.51|101.71|103.53|101.73|103.51|101.71|4
1656492270000|2022-06-29 08:44:30|103.52|101.72|103.51|101.71|103.52|101.72|103.51|101.71|2
1656492290000|2022-06-29 08:44:50|103.49|101.69|103.49|101.69|103.49|101.69|103.49|101.69|1
1656492300000|2022-06-29 08:45:00|103.5|101.7|103.52|101.72|103.52|101.72|103.5|101.7|3
1656492310000|2022-06-29 08:45:10|103.53|101.73|103.51|101.71|103.53|101.73|103.5|101.7|5
1656492320000|2022-06-29 08:45:20|103.5|101.7|103.44|101.64|103.5|101.7|103.44|101.64|3
1656492330000|2022-06-29 08:45:30|103.43|101.63|103.37|101.57|103.43|101.63|103.37|101.57|7
1656492340000|2022-06-29 08:45:40|103.36|101.56|103.3|101.5|103.36|101.56|103.3|101.5|5
1656492350000|2022-06-29 08:45:50|103.28|101.48|103.31|101.51|103.31|101.51|103.27|101.47|6
1656492360000|2022-06-29 08:46:00|103.3|101.5|103.29|101.49|103.32|101.52|103.29|101.49|9
1656492370000|2022-06-29 08:46:10|103.3|101.5|103.33|101.53|103.4|101.6|103.3|101.5|14
1656492380000|2022-06-29 08:46:20|103.32|101.52|103.28|101.48|103.32|101.52|103.24|101.44|9
1656492390000|2022-06-29 08:46:30|103.27|101.47|103.28|101.48|103.29|101.49|103.26|101.46|9
1656492400000|2022-06-29 08:46:40|103.27|101.47|103.33|101.53|103.33|101.53|103.23|101.43|12
1656492410000|2022-06-29 08:46:50|103.32|101.52|103.33|101.53|103.33|101.53|103.31|101.51|3
1656492420000|2022-06-29 08:47:00|103.32|101.52|103.47|101.67|103.49|101.69|103.32|101.52|13
1656492430000|2022-06-29 08:47:10|103.48|101.68|103.46|101.66|103.48|101.68|103.44|101.64|8
1656492440000|2022-06-29 08:47:20|103.49|101.69|103.52|101.72|103.52|101.72|103.49|101.69|4
1656492450000|2022-06-29 08:47:30|103.51|101.71|103.49|101.69|103.52|101.72|103.48|101.68|5
1656492460000|2022-06-29 08:47:40|103.51|101.71|103.51|101.71|103.52|101.72|103.51|101.71|3
1656492470000|2022-06-29 08:47:50|103.52|101.72|103.57|101.77|103.58|101.78|103.52|101.72|8
1656492480000|2022-06-29 08:48:00|103.56|101.76|103.54|101.74|103.56|101.76|103.53|101.73|4
1656492490000|2022-06-29 08:48:10|103.55|101.75|103.56|101.76|103.56|101.76|103.54|101.74|4
1656492500000|2022-06-29 08:48:20|103.6|101.8|103.62|101.82|103.63|101.83|103.59|101.79|10
1656492510000|2022-06-29 08:48:30|103.63|101.83|103.63|101.83|103.64|101.84|103.62|101.82|5
1656492520000|2022-06-29 08:48:40|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|4
1656492530000|2022-06-29 08:48:50|103.6|101.8|103.51|101.71|103.61|101.81|103.51|101.71|12
1656492540000|2022-06-29 08:49:00|103.5|101.7|103.55|101.75|103.59|101.79|103.49|101.69|9
1656492550000|2022-06-29 08:49:10|103.6|101.8|103.6|101.8|103.6|101.8|103.58|101.78|5
1656492560000|2022-06-29 08:49:20|103.62|101.82|103.67|101.87|103.68|101.88|103.62|101.82|5
1656492570000|2022-06-29 08:49:30|103.66|101.86|103.64|101.84|103.67|101.87|103.64|101.84|5
1656492580000|2022-06-29 08:49:40|103.65|101.85|103.67|101.87|103.69|101.89|103.65|101.85|6
1656492590000|2022-06-29 08:49:50|103.68|101.88|103.73|101.93|103.73|101.93|103.68|101.88|7
1656492600000|2022-06-29 08:50:00|103.74|101.94|103.72|101.92|103.74|101.94|103.72|101.92|3
1656492610000|2022-06-29 08:50:10|103.71|101.91|103.7|101.9|103.71|101.91|103.69|101.89|4
1656492620000|2022-06-29 08:50:20|103.72|101.92|103.73|101.93|103.73|101.93|103.72|101.92|2
1656492640000|2022-06-29 08:50:40|103.76|101.96|103.79|101.99|103.81|102.01|103.75|101.95|15
1656492650000|2022-06-29 08:50:50|103.77|101.97|103.79|101.99|103.79|101.99|103.77|101.97|9
1656492660000|2022-06-29 08:51:00|103.78|101.98|103.79|101.99|103.79|101.99|103.78|101.98|2
1656492670000|2022-06-29 08:51:10|103.78|101.98|103.7|101.9|103.78|101.98|103.7|101.9|8
1656492680000|2022-06-29 08:51:20|103.68|101.88|103.66|101.86|103.68|101.88|103.66|101.86|3
1656492690000|2022-06-29 08:51:30|103.65|101.85|103.66|101.86|103.67|101.87|103.65|101.85|4
1656492700000|2022-06-29 08:51:40|103.67|101.87|103.7|101.9|103.7|101.9|103.67|101.87|4
1656492710000|2022-06-29 08:51:50|103.71|101.91|103.7|101.9|103.73|101.93|103.7|101.9|5
1656492720000|2022-06-29 08:52:00|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|2
1656492730000|2022-06-29 08:52:10|103.73|101.93|103.75|101.95|103.79|101.99|103.73|101.93|8
1656492740000|2022-06-29 08:52:20|103.72|101.92|103.79|101.99|103.79|101.99|103.72|101.92|10
1656492750000|2022-06-29 08:52:30|103.8|102|103.82|102.02|103.82|102.02|103.8|102|3
1656492760000|2022-06-29 08:52:40|103.81|102.01|103.8|102|103.81|102.01|103.8|102|4
1656492770000|2022-06-29 08:52:50|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656492780000|2022-06-29 08:53:00|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656492790000|2022-06-29 08:53:10|103.78|101.98|103.8|102|103.81|102.01|103.78|101.98|4
1656492800000|2022-06-29 08:53:20|103.79|101.99|103.69|101.89|103.79|101.99|103.65|101.85|14
1656492810000|2022-06-29 08:53:30|103.7|101.9|103.74|101.94|103.78|101.98|103.7|101.9|14
1656492820000|2022-06-29 08:53:40|103.75|101.95|103.77|101.97|103.79|101.99|103.75|101.95|8
1656492830000|2022-06-29 08:53:50|103.78|101.98|103.78|101.98|103.79|101.99|103.78|101.98|3
1656492840000|2022-06-29 08:54:00|103.79|101.99|103.78|101.98|103.79|101.99|103.78|101.98|6
1656492850000|2022-06-29 08:54:10|103.77|101.97|103.78|101.98|103.79|101.99|103.76|101.96|7
1656492860000|2022-06-29 08:54:20|103.79|101.99|103.72|101.92|103.79|101.99|103.72|101.92|9
1656492870000|2022-06-29 08:54:30|103.71|101.91|103.61|101.81|103.71|101.91|103.61|101.81|8
1656492880000|2022-06-29 08:54:40|103.62|101.82|103.62|101.82|103.63|101.83|103.61|101.81|11
1656492890000|2022-06-29 08:54:50|103.63|101.83|103.71|101.91|103.75|101.95|103.63|101.83|12
1656492900000|2022-06-29 08:55:00|103.73|101.93|103.76|101.96|103.76|101.96|103.72|101.92|3
1656492910000|2022-06-29 08:55:10|103.77|101.97|103.73|101.93|103.77|101.97|103.73|101.93|4
1656492920000|2022-06-29 08:55:20|103.74|101.94|103.75|101.95|103.78|101.98|103.74|101.94|3
1656492930000|2022-06-29 08:55:30|103.76|101.96|103.78|101.98|103.78|101.98|103.76|101.96|3
1656492940000|2022-06-29 08:55:40|103.79|101.99|103.81|102.01|103.81|102.01|103.79|101.99|5
1656492950000|2022-06-29 08:55:50|103.79|101.99|103.82|102.02|103.82|102.02|103.79|101.99|3
1656492960000|2022-06-29 08:56:00|103.81|102.01|103.79|101.99|103.81|102.01|103.79|101.99|3
1656492970000|2022-06-29 08:56:10|103.8|102|103.81|102.01|103.81|102.01|103.8|102|4
1656492980000|2022-06-29 08:56:20|103.82|102.02|103.81|102.01|103.82|102.02|103.8|102|8
1656492990000|2022-06-29 08:56:30|103.8|102|103.8|102|103.8|102|103.8|102|1
1656493000000|2022-06-29 08:56:40|103.79|101.99|103.78|101.98|103.81|102.01|103.78|101.98|7
1656493010000|2022-06-29 08:56:50|103.79|101.99|103.8|102|103.8|102|103.78|101.98|6
1656493030000|2022-06-29 08:57:10|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656493040000|2022-06-29 08:57:20|103.82|102.02|103.82|102.02|103.82|102.02|103.81|102.01|3
1656493050000|2022-06-29 08:57:30|103.81|102.01|103.81|102.01|103.83|102.03|103.81|102.01|4
1656493060000|2022-06-29 08:57:40|103.8|102|103.79|101.99|103.8|102|103.79|101.99|4
1656493070000|2022-06-29 08:57:50|103.8|102|103.74|101.94|103.8|102|103.74|101.94|5
1656493080000|2022-06-29 08:58:00|103.75|101.95|103.75|101.95|103.76|101.96|103.74|101.94|7
1656493090000|2022-06-29 08:58:10|103.74|101.94|103.74|101.94|103.75|101.95|103.74|101.94|3
1656493100000|2022-06-29 08:58:20|103.73|101.93|103.68|101.88|103.73|101.93|103.63|101.83|13
1656493110000|2022-06-29 08:58:30|103.67|101.87|103.67|101.87|103.69|101.89|103.65|101.85|11
1656493120000|2022-06-29 08:58:40|103.66|101.86|103.66|101.86|103.68|101.88|103.66|101.86|5
1656493130000|2022-06-29 08:58:50|103.65|101.85|103.59|101.79|103.65|101.85|103.53|101.73|14
1656493140000|2022-06-29 08:59:00|103.6|101.8|103.64|101.84|103.66|101.86|103.6|101.8|12
1656493150000|2022-06-29 08:59:10|103.65|101.85|103.64|101.84|103.65|101.85|103.64|101.84|6
1656493160000|2022-06-29 08:59:20|103.65|101.85|103.64|101.84|103.66|101.86|103.64|101.84|6
1656493170000|2022-06-29 08:59:30|103.66|101.86|103.65|101.85|103.66|101.86|103.64|101.84|5
1656493180000|2022-06-29 08:59:40|103.66|101.86|103.76|101.96|103.76|101.96|103.66|101.86|13
1656493190000|2022-06-29 08:59:50|103.75|101.95|103.76|101.96|103.77|101.97|103.75|101.95|5
1656493200000|2022-06-29 09:00:00|103.75|101.95|103.78|101.98|103.79|101.99|103.72|101.92|12
1656493210000|2022-06-29 09:00:10|103.77|101.97|103.79|101.99|103.8|102|103.75|101.95|11
1656493220000|2022-06-29 09:00:20|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656493230000|2022-06-29 09:00:30|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656493250000|2022-06-29 09:00:50|103.8|102|103.8|102|103.8|102|103.8|102|1
1656493260000|2022-06-29 09:01:00|103.81|102.01|103.83|102.03|103.83|102.03|103.8|102|4
1656493270000|2022-06-29 09:01:10|103.87|102.07|103.82|102.02|103.87|102.07|103.8|102|6
1656493280000|2022-06-29 09:01:20|103.83|102.03|103.85|102.05|103.85|102.05|103.82|102.02|4
1656493320000|2022-06-29 09:02:00|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656493330000|2022-06-29 09:02:10|103.82|102.02|103.8|102|103.82|102.02|103.8|102|3
1656493340000|2022-06-29 09:02:20|103.79|101.99|103.7|101.9|103.8|102|103.7|101.9|5
1656493350000|2022-06-29 09:02:30|103.72|101.92|103.72|101.92|103.73|101.93|103.72|101.92|3
1656493360000|2022-06-29 09:02:40|103.73|101.93|103.7|101.9|103.73|101.93|103.7|101.9|4
1656493370000|2022-06-29 09:02:50|103.68|101.88|103.62|101.82|103.68|101.88|103.59|101.79|8
1656493380000|2022-06-29 09:03:00|103.63|101.83|103.67|101.87|103.69|101.89|103.63|101.83|7
1656493390000|2022-06-29 09:03:10|103.66|101.86|103.68|101.88|103.69|101.89|103.66|101.86|9
1656493400000|2022-06-29 09:03:20|103.69|101.89|103.8|102|103.8|102|103.68|101.88|11
1656493410000|2022-06-29 09:03:30|103.79|101.99|103.78|101.98|103.79|101.99|103.78|101.98|2
1656493420000|2022-06-29 09:03:40|103.75|101.95|103.71|101.91|103.75|101.95|103.7|101.9|4
1656493430000|2022-06-29 09:03:50|103.7|101.9|103.62|101.82|103.7|101.9|103.61|101.81|9
1656493440000|2022-06-29 09:04:00|103.61|101.81|103.67|101.87|103.68|101.88|103.61|101.81|6
1656493450000|2022-06-29 09:04:10|103.66|101.86|103.7|101.9|103.7|101.9|103.66|101.86|6
1656493460000|2022-06-29 09:04:20|103.71|101.91|103.69|101.89|103.71|101.91|103.69|101.89|5
1656493470000|2022-06-29 09:04:30|103.68|101.88|103.7|101.9|103.71|101.91|103.68|101.88|5
1656493480000|2022-06-29 09:04:40|103.69|101.89|103.7|101.9|103.7|101.9|103.69|101.89|2
1656493490000|2022-06-29 09:04:50|103.71|101.91|103.71|101.91|103.72|101.92|103.71|101.91|3
1656493500000|2022-06-29 09:05:00|103.72|101.92|103.8|102|103.8|102|103.71|101.91|9
1656493510000|2022-06-29 09:05:10|103.79|101.99|103.79|101.99|103.79|101.99|103.78|101.98|3
1656493520000|2022-06-29 09:05:20|103.8|102|103.78|101.98|103.8|102|103.78|101.98|7
1656493530000|2022-06-29 09:05:30|103.79|101.99|103.82|102.02|103.82|102.02|103.79|101.99|4
1656493540000|2022-06-29 09:05:40|103.83|102.03|103.84|102.04|103.84|102.04|103.81|102.01|7
1656493550000|2022-06-29 09:05:50|103.86|102.06|103.88|102.08|103.89|102.09|103.86|102.06|9
1656493560000|2022-06-29 09:06:00|103.89|102.09|103.95|102.15|103.95|102.15|103.89|102.09|6
1656493570000|2022-06-29 09:06:10|103.94|102.14|104|102.2|104|102.2|103.94|102.14|9
1656493580000|2022-06-29 09:06:20|103.99|102.19|103.99|102.19|104|102.2|103.96|102.16|9
1656493590000|2022-06-29 09:06:30|104|102.2|104.07|102.27|104.07|102.27|104|102.2|8
1656493600000|2022-06-29 09:06:40|104.06|102.26|104.08|102.28|104.1|102.3|104.06|102.26|11
1656493610000|2022-06-29 09:06:50|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656493620000|2022-06-29 09:07:00|104.04|102.24|104.07|102.27|104.07|102.27|104.04|102.24|4
1656493630000|2022-06-29 09:07:10|104.06|102.26|104.07|102.27|104.07|102.27|104.06|102.26|4
1656493650000|2022-06-29 09:07:30|104.08|102.28|104.24|102.44|104.28|102.48|104.08|102.28|19
1656493660000|2022-06-29 09:07:40|104.26|102.46|104.3|102.5|104.3|102.5|104.21|102.41|16
1656493670000|2022-06-29 09:07:50|104.29|102.49|104.22|102.42|104.29|102.49|104.18|102.38|8
1656493680000|2022-06-29 09:08:00|104.21|102.41|104.22|102.42|104.23|102.43|104.19|102.39|7
1656493690000|2022-06-29 09:08:10|104.23|102.43|104.22|102.42|104.23|102.43|104.22|102.42|4
1656493700000|2022-06-29 09:08:20|104.21|102.41|104.21|102.41|104.21|102.41|104.21|102.41|1
1656493710000|2022-06-29 09:08:30|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|4
1656493720000|2022-06-29 09:08:40|104.22|102.42|104.22|102.42|104.22|102.42|104.22|102.42|1
1656493730000|2022-06-29 09:08:50|104.2|102.4|104.2|102.4|104.22|102.42|104.2|102.4|3
1656493740000|2022-06-29 09:09:00|104.19|102.39|104.21|102.41|104.21|102.41|104.19|102.39|5
1656493750000|2022-06-29 09:09:10|104.22|102.42|104.29|102.49|104.3|102.5|104.21|102.41|8
1656493760000|2022-06-29 09:09:20|104.3|102.5|104.22|102.42|104.3|102.5|104.22|102.42|8
1656493770000|2022-06-29 09:09:30|104.21|102.41|104.25|102.45|104.25|102.45|104.2|102.4|8
1656493780000|2022-06-29 09:09:40|104.26|102.46|104.23|102.43|104.26|102.46|104.22|102.42|9
1656493790000|2022-06-29 09:09:50|104.22|102.42|104.25|102.45|104.25|102.45|104.22|102.42|6
1656493800000|2022-06-29 09:10:00|104.28|102.48|104.29|102.49|104.29|102.49|104.28|102.48|4
1656493810000|2022-06-29 09:10:10|104.3|102.5|104.28|102.48|104.3|102.5|104.28|102.48|3
1656493820000|2022-06-29 09:10:20|104.27|102.47|104.28|102.48|104.28|102.48|104.27|102.47|4
1656493830000|2022-06-29 09:10:30|104.27|102.47|104.28|102.48|104.32|102.52|104.27|102.47|11
1656493840000|2022-06-29 09:10:40|104.29|102.49|104.27|102.47|104.29|102.49|104.26|102.46|9
1656493860000|2022-06-29 09:11:00|104.3|102.5|104.36|102.56|104.36|102.56|104.3|102.5|7
1656493870000|2022-06-29 09:11:10|104.39|102.59|104.53|102.73|104.54|102.74|104.39|102.59|8
1656493880000|2022-06-29 09:11:20|104.51|102.71|104.47|102.67|104.54|102.74|104.47|102.67|13
1656493890000|2022-06-29 09:11:30|104.45|102.65|104.48|102.68|104.48|102.68|104.4|102.6|16
1656493900000|2022-06-29 09:11:40|104.49|102.69|104.57|102.77|104.58|102.78|104.49|102.69|14
1656493920000|2022-06-29 09:12:00|104.58|102.78|104.65|102.85|104.65|102.85|104.58|102.78|7
1656493930000|2022-06-29 09:12:10|104.67|102.87|104.68|102.88|104.72|102.92|104.67|102.87|8
1656493940000|2022-06-29 09:12:20|104.67|102.87|104.61|102.81|104.68|102.88|104.6|102.8|8
1656493950000|2022-06-29 09:12:30|104.62|102.82|104.6|102.8|104.65|102.85|104.6|102.8|10
1656493960000|2022-06-29 09:12:40|104.59|102.79|104.6|102.8|104.62|102.82|104.58|102.78|5
1656493970000|2022-06-29 09:12:50|104.64|102.84|104.62|102.82|104.65|102.85|104.62|102.82|6
1656493980000|2022-06-29 09:13:00|104.58|102.78|104.58|102.78|104.58|102.78|104.58|102.78|1
1656493990000|2022-06-29 09:13:10|104.57|102.77|104.57|102.77|104.57|102.77|104.57|102.77|1
1656494000000|2022-06-29 09:13:20|104.53|102.73|104.46|102.66|104.53|102.73|104.42|102.62|7
1656494010000|2022-06-29 09:13:30|104.47|102.67|104.47|102.67|104.49|102.69|104.47|102.67|5
1656494020000|2022-06-29 09:13:40|104.45|102.65|104.52|102.72|104.54|102.74|104.44|102.64|15
1656494030000|2022-06-29 09:13:50|104.53|102.73|104.54|102.74|104.57|102.77|104.5|102.7|16
1656494040000|2022-06-29 09:14:00|104.53|102.73|104.76|102.96|104.79|102.99|104.52|102.72|10
1656494050000|2022-06-29 09:14:10|104.77|102.97|104.87|103.07|104.88|103.08|104.67|102.87|12
1656494060000|2022-06-29 09:14:20|104.95|103.15|104.95|103.15|104.98|103.18|104.93|103.13|11
1656494070000|2022-06-29 09:14:30|104.94|103.14|104.94|103.14|104.94|103.14|104.92|103.12|12
1656494080000|2022-06-29 09:14:40|104.93|103.13|104.94|103.14|104.96|103.16|104.93|103.13|7
1656494090000|2022-06-29 09:14:50|104.95|103.15|104.95|103.15|104.95|103.15|104.94|103.14|11
1656494100000|2022-06-29 09:15:00|104.96|103.16|105|103.2|105.02|103.22|104.96|103.16|11
1656494110000|2022-06-29 09:15:10|105.01|103.21|105.06|103.26|105.06|103.26|104.98|103.18|14
1656494120000|2022-06-29 09:15:20|105.07|103.27|105.1|103.3|105.11|103.31|105.06|103.26|5
1656494130000|2022-06-29 09:15:30|105.11|103.31|105.11|103.31|105.16|103.36|105.1|103.3|10
1656494140000|2022-06-29 09:15:40|105.1|103.3|105.13|103.33|105.13|103.33|105.1|103.3|7
1656494150000|2022-06-29 09:15:50|105.12|103.32|105.27|103.47|105.27|103.47|105.12|103.32|12
1656494160000|2022-06-29 09:16:00|105.28|103.48|105.21|103.41|105.28|103.48|105.21|103.41|16
1656494170000|2022-06-29 09:16:10|105.22|103.42|105.16|103.36|105.22|103.42|105.16|103.36|14
1656494180000|2022-06-29 09:16:20|105.17|103.37|105.24|103.44|105.25|103.45|105.17|103.37|8
1656494190000|2022-06-29 09:16:30|105.25|103.45|105.25|103.45|105.25|103.45|105.21|103.41|11
1656494200000|2022-06-29 09:16:40|105.24|103.44|105.24|103.44|105.24|103.44|105.24|103.44|1
1656494210000|2022-06-29 09:16:50|105.2|103.4|105.18|103.38|105.2|103.4|105.17|103.37|6
1656494220000|2022-06-29 09:17:00|105.17|103.37|105.18|103.38|105.18|103.38|105.15|103.35|6
1656494230000|2022-06-29 09:17:10|105.17|103.37|105.24|103.44|105.24|103.44|105.17|103.37|6
1656494240000|2022-06-29 09:17:20|105.2|103.4|105.19|103.39|105.2|103.4|105.19|103.39|2
1656494250000|2022-06-29 09:17:30|105.2|103.4|105.26|103.46|105.27|103.47|105.2|103.4|5
1656494260000|2022-06-29 09:17:40|105.27|103.47|105.34|103.54|105.34|103.54|105.27|103.47|5
1656494270000|2022-06-29 09:17:50|105.3|103.5|105.27|103.47|105.3|103.5|105.26|103.46|8
1656494280000|2022-06-29 09:18:00|105.28|103.48|105.36|103.56|105.38|103.58|105.28|103.48|6
1656494290000|2022-06-29 09:18:10|105.35|103.55|105.37|103.57|105.37|103.57|105.35|103.55|5
1656494300000|2022-06-29 09:18:20|105.39|103.59|105.37|103.57|105.4|103.6|105.37|103.57|4
1656494310000|2022-06-29 09:18:30|105.36|103.56|105.37|103.57|105.37|103.57|105.36|103.56|2
1656494320000|2022-06-29 09:18:40|105.38|103.58|105.38|103.58|105.38|103.58|105.38|103.58|1
1656494330000|2022-06-29 09:18:50|105.39|103.59|105.39|103.59|105.4|103.6|105.38|103.58|5
1656494340000|2022-06-29 09:19:00|105.4|103.6|105.38|103.58|105.47|103.67|105.37|103.57|14
1656494350000|2022-06-29 09:19:10|105.37|103.57|105.34|103.54|105.37|103.57|105.3|103.5|10
1656494360000|2022-06-29 09:19:20|105.31|103.51|105.34|103.54|105.36|103.56|105.31|103.51|9
1656494370000|2022-06-29 09:19:30|105.33|103.53|105.31|103.51|105.35|103.55|105.3|103.5|9
1656494390000|2022-06-29 09:19:50|105.3|103.5|105.3|103.5|105.3|103.5|105.3|103.5|1
1656494400000|2022-06-29 09:20:00|105.31|103.51|105.28|103.48|105.33|103.53|105.25|103.45|14
1656494410000|2022-06-29 09:20:10|105.29|103.49|105.28|103.48|105.3|103.5|105.28|103.48|4
1656494420000|2022-06-29 09:20:20|105.31|103.51|105.27|103.47|105.31|103.51|105.27|103.47|6
1656494430000|2022-06-29 09:20:30|105.26|103.46|105.25|103.45|105.27|103.47|105.24|103.44|8
1656494450000|2022-06-29 09:20:50|105.24|103.44|105.24|103.44|105.24|103.44|105.24|103.44|1
1656494460000|2022-06-29 09:21:00|105.28|103.48|105.28|103.48|105.28|103.48|105.28|103.48|1
1656494470000|2022-06-29 09:21:10|105.3|103.5|105.39|103.59|105.41|103.61|105.3|103.5|13
1656494480000|2022-06-29 09:21:20|105.38|103.58|105.39|103.59|105.4|103.6|105.35|103.55|11
1656494490000|2022-06-29 09:21:30|105.38|103.58|105.32|103.52|105.38|103.58|105.32|103.52|6
1656494500000|2022-06-29 09:21:40|105.29|103.49|105.29|103.49|105.3|103.5|105.29|103.49|3
1656494510000|2022-06-29 09:21:50|105.32|103.52|105.37|103.57|105.37|103.57|105.31|103.51|5
1656494520000|2022-06-29 09:22:00|105.38|103.58|105.36|103.56|105.39|103.59|105.36|103.56|6
1656494540000|2022-06-29 09:22:20|105.37|103.57|105.37|103.57|105.37|103.57|105.37|103.57|1
1656494550000|2022-06-29 09:22:30|105.36|103.56|105.36|103.56|105.36|103.56|105.35|103.55|3
1656494560000|2022-06-29 09:22:40|105.37|103.57|105.36|103.56|105.37|103.57|105.36|103.56|2
1656494570000|2022-06-29 09:22:50|105.35|103.55|105.36|103.56|105.36|103.56|105.35|103.55|2
1656494580000|2022-06-29 09:23:00|105.35|103.55|105.35|103.55|105.35|103.55|105.35|103.55|1
1656494590000|2022-06-29 09:23:10|105.36|103.56|105.36|103.56|105.36|103.56|105.36|103.56|1
1656494600000|2022-06-29 09:23:20|105.35|103.55|105.36|103.56|105.36|103.56|105.35|103.55|2
1656494620000|2022-06-29 09:23:40|105.37|103.57|105.39|103.59|105.39|103.59|105.37|103.57|3
1656494630000|2022-06-29 09:23:50|105.38|103.58|105.38|103.58|105.38|103.58|105.36|103.56|5
1656494640000|2022-06-29 09:24:00|105.37|103.57|105.37|103.57|105.37|103.57|105.37|103.57|1
1656494650000|2022-06-29 09:24:10|105.36|103.56|105.36|103.56|105.36|103.56|105.35|103.55|5
1656494660000|2022-06-29 09:24:20|105.37|103.57|105.37|103.57|105.38|103.58|105.37|103.57|3
1656494670000|2022-06-29 09:24:30|105.36|103.56|105.35|103.55|105.36|103.56|105.35|103.55|2
1656494680000|2022-06-29 09:24:40|105.36|103.56|105.35|103.55|105.36|103.56|105.32|103.52|6
1656494690000|2022-06-29 09:24:50|105.34|103.54|105.31|103.51|105.35|103.55|105.31|103.51|6
1656494700000|2022-06-29 09:25:00|105.32|103.52|105.36|103.56|105.36|103.56|105.32|103.52|6
1656494710000|2022-06-29 09:25:10|105.37|103.57|105.44|103.64|105.45|103.65|105.37|103.57|8
1656494720000|2022-06-29 09:25:20|105.45|103.65|105.45|103.65|105.49|103.69|105.44|103.64|9
1656494730000|2022-06-29 09:25:30|105.44|103.64|105.46|103.66|105.46|103.66|105.43|103.63|4
1656494740000|2022-06-29 09:25:40|105.45|103.65|105.45|103.65|105.46|103.66|105.44|103.64|9
1656494750000|2022-06-29 09:25:50|105.46|103.66|105.45|103.65|105.46|103.66|105.45|103.65|6
1656494760000|2022-06-29 09:26:00|105.46|103.66|105.48|103.68|105.48|103.68|105.46|103.66|3
1656494780000|2022-06-29 09:26:20|105.49|103.69|105.55|103.75|105.55|103.75|105.49|103.69|5
1656494790000|2022-06-29 09:26:30|105.54|103.74|105.54|103.74|105.55|103.75|105.52|103.72|8
1656494800000|2022-06-29 09:26:40|105.55|103.75|105.56|103.76|105.58|103.78|105.55|103.75|7
1656494810000|2022-06-29 09:26:50|105.59|103.79|105.6|103.8|105.6|103.8|105.59|103.79|2
1656494820000|2022-06-29 09:27:00|105.62|103.82|105.6|103.8|105.62|103.82|105.6|103.8|3
1656494830000|2022-06-29 09:27:10|105.61|103.81|105.61|103.81|105.61|103.81|105.61|103.81|1
1656494840000|2022-06-29 09:27:20|105.62|103.82|105.64|103.84|105.65|103.85|105.61|103.81|7
1656494850000|2022-06-29 09:27:30|105.65|103.85|105.65|103.85|105.66|103.86|105.65|103.85|3
1656494860000|2022-06-29 09:27:40|105.66|103.86|105.66|103.86|105.67|103.87|105.64|103.84|8
1656494870000|2022-06-29 09:27:50|105.67|103.87|105.67|103.87|105.67|103.87|105.67|103.87|1
1656494880000|2022-06-29 09:28:00|105.66|103.86|105.67|103.87|105.67|103.87|105.66|103.86|4
1656494900000|2022-06-29 09:28:20|105.68|103.88|105.7|103.9|105.7|103.9|105.68|103.88|3
1656494910000|2022-06-29 09:28:30|105.72|103.92|105.78|103.98|105.78|103.98|105.72|103.92|11
1656494920000|2022-06-29 09:28:40|105.8|104|105.88|104.08|105.94|104.14|105.8|104|20
1656494930000|2022-06-29 09:28:50|105.89|104.09|105.85|104.05|105.89|104.09|105.81|104.01|14
1656494940000|2022-06-29 09:29:00|105.84|104.04|105.88|104.08|105.88|104.08|105.84|104.04|4
1656494950000|2022-06-29 09:29:10|105.87|104.07|105.93|104.13|105.93|104.13|105.87|104.07|9
1656494960000|2022-06-29 09:29:20|105.9|104.1|105.92|104.12|105.95|104.15|105.89|104.09|11
1656494970000|2022-06-29 09:29:30|105.93|104.13|105.92|104.12|105.96|104.16|105.88|104.08|15
1656494980000|2022-06-29 09:29:40|105.91|104.11|105.9|104.1|105.91|104.11|105.9|104.1|2
1656494990000|2022-06-29 09:29:50|105.85|104.05|105.84|104.04|105.86|104.06|105.82|104.02|9
1656495000000|2022-06-29 09:30:00|105.83|104.03|105.7|103.9|105.83|104.03|105.7|103.9|8
1656495010000|2022-06-29 09:30:10|105.72|103.92|105.76|103.96|105.77|103.97|105.71|103.91|10
1656495030000|2022-06-29 09:30:30|105.75|103.95|105.76|103.96|105.77|103.97|105.74|103.94|6
1656495040000|2022-06-29 09:30:40|105.77|103.97|105.86|104.06|105.87|104.07|105.77|103.97|14
1656495050000|2022-06-29 09:30:50|105.87|104.07|105.94|104.14|105.96|104.16|105.87|104.07|13
1656495060000|2022-06-29 09:31:00|105.95|104.15|105.96|104.16|105.96|104.16|105.93|104.13|11
1656495070000|2022-06-29 09:31:10|105.95|104.15|105.95|104.15|106|104.2|105.95|104.15|10
1656495080000|2022-06-29 09:31:20|105.92|104.12|106.06|104.26|106.06|104.26|105.9|104.1|14
1656495090000|2022-06-29 09:31:30|106.07|104.27|105.99|104.19|106.08|104.28|105.99|104.19|15
1656495100000|2022-06-29 09:31:40|106.01|104.21|106.03|104.23|106.03|104.23|105.98|104.18|18
1656495110000|2022-06-29 09:31:50|106.02|104.22|105.89|104.09|106.03|104.23|105.88|104.08|19
1656495120000|2022-06-29 09:32:00|105.88|104.08|105.98|104.18|105.98|104.18|105.88|104.08|16
1656495130000|2022-06-29 09:32:10|105.97|104.17|105.99|104.19|105.99|104.19|105.9|104.1|11
1656495140000|2022-06-29 09:32:20|105.98|104.18|105.97|104.17|105.98|104.18|105.96|104.16|4
1656495150000|2022-06-29 09:32:30|105.98|104.18|105.95|104.15|105.98|104.18|105.94|104.14|11
1656495160000|2022-06-29 09:32:40|105.96|104.16|105.96|104.16|105.98|104.18|105.96|104.16|4
1656495170000|2022-06-29 09:32:50|105.94|104.14|105.94|104.14|105.95|104.15|105.93|104.13|5
1656495180000|2022-06-29 09:33:00|105.92|104.12|105.89|104.09|105.92|104.12|105.89|104.09|4
1656495190000|2022-06-29 09:33:10|105.91|104.11|105.95|104.15|105.95|104.15|105.91|104.11|4
1656495200000|2022-06-29 09:33:20|105.94|104.14|105.98|104.18|105.98|104.18|105.94|104.14|9
1656495210000|2022-06-29 09:33:30|105.97|104.17|106.03|104.23|106.04|104.24|105.96|104.16|9
1656495220000|2022-06-29 09:33:40|106.01|104.21|106.15|104.35|106.15|104.35|106.01|104.21|6
1656495230000|2022-06-29 09:33:50|106.12|104.32|106.07|104.27|106.12|104.32|106.07|104.27|5
1656495240000|2022-06-29 09:34:00|106.06|104.26|106.05|104.25|106.06|104.26|106.04|104.24|8
1656495250000|2022-06-29 09:34:10|106.04|104.24|106.16|104.36|106.16|104.36|106.04|104.24|14
1656495260000|2022-06-29 09:34:20|106.18|104.38|106.21|104.41|106.23|104.43|106.17|104.37|9
1656495270000|2022-06-29 09:34:30|106.25|104.45|106.14|104.34|106.25|104.45|106.14|104.34|11
1656495280000|2022-06-29 09:34:40|106.13|104.33|106.19|104.39|106.22|104.42|106.13|104.33|15
1656495290000|2022-06-29 09:34:50|106.2|104.4|106.26|104.46|106.28|104.48|106.2|104.4|16
1656495300000|2022-06-29 09:35:00|106.24|104.44|106.27|104.47|106.3|104.5|106.24|104.44|8
1656495310000|2022-06-29 09:35:10|106.26|104.46|106.21|104.41|106.29|104.49|106.21|104.41|16
1656495320000|2022-06-29 09:35:20|106.2|104.4|105.94|104.14|106.21|104.41|105.92|104.12|23
1656495330000|2022-06-29 09:35:30|105.95|104.15|105.9|104.1|105.95|104.15|105.9|104.1|13
1656495340000|2022-06-29 09:35:40|105.89|104.09|105.85|104.05|105.89|104.09|105.83|104.03|9
1656495350000|2022-06-29 09:35:50|105.88|104.08|105.94|104.14|105.95|104.15|105.88|104.08|6
1656495360000|2022-06-29 09:36:00|105.93|104.13|105.75|103.95|105.93|104.13|105.71|103.91|22
1656495370000|2022-06-29 09:36:10|105.74|103.94|105.79|103.99|105.79|103.99|105.74|103.94|12
1656495380000|2022-06-29 09:36:20|105.82|104.02|105.87|104.07|105.9|104.1|105.82|104.02|10
1656495390000|2022-06-29 09:36:30|105.86|104.06|106.01|104.21|106.01|104.21|105.86|104.06|14
1656495400000|2022-06-29 09:36:40|106|104.2|106.09|104.29|106.09|104.29|106|104.2|17
1656495410000|2022-06-29 09:36:50|106.08|104.28|106.17|104.37|106.19|104.39|106.05|104.25|20
1656495420000|2022-06-29 09:37:00|106.13|104.33|106.12|104.32|106.15|104.35|106.11|104.31|18
1656495430000|2022-06-29 09:37:10|106.13|104.33|106.13|104.33|106.15|104.35|106.11|104.31|15
1656495440000|2022-06-29 09:37:20|106.14|104.34|106.17|104.37|106.24|104.44|106.14|104.34|13
1656495450000|2022-06-29 09:37:30|106.18|104.38|106.25|104.45|106.27|104.47|106.18|104.38|18
1656495460000|2022-06-29 09:37:40|106.26|104.46|106.21|104.41|106.28|104.48|106.19|104.39|17
1656495470000|2022-06-29 09:37:50|106.22|104.42|106.2|104.4|106.26|104.46|106.2|104.4|14
1656495480000|2022-06-29 09:38:00|106.21|104.41|106.27|104.47|106.29|104.49|106.2|104.4|12
1656495490000|2022-06-29 09:38:10|106.26|104.46|106.24|104.44|106.27|104.47|106.21|104.41|17
1656495500000|2022-06-29 09:38:20|106.25|104.45|106.26|104.46|106.27|104.47|106.22|104.42|16
1656495510000|2022-06-29 09:38:30|106.25|104.45|106.21|104.41|106.26|104.46|106.2|104.4|13
1656495520000|2022-06-29 09:38:40|106.2|104.4|106.21|104.41|106.22|104.42|106.2|104.4|6
1656495530000|2022-06-29 09:38:50|106.19|104.39|106.17|104.37|106.19|104.39|106.16|104.36|5
1656495540000|2022-06-29 09:39:00|106.15|104.35|106.09|104.29|106.16|104.36|106.09|104.29|10
1656495550000|2022-06-29 09:39:10|106.1|104.3|106.17|104.37|106.17|104.37|106.1|104.3|12
1656495560000|2022-06-29 09:39:20|106.15|104.35|106.22|104.42|106.23|104.43|106.15|104.35|11
1656495570000|2022-06-29 09:39:30|106.23|104.43|106.21|104.41|106.26|104.46|106.2|104.4|7
1656495580000|2022-06-29 09:39:40|106.19|104.39|106.17|104.37|106.19|104.39|106.17|104.37|4
1656495590000|2022-06-29 09:39:50|106.18|104.38|106.13|104.33|106.18|104.38|106.13|104.33|6
1656495600000|2022-06-29 09:40:00|106.07|104.27|105.82|104.02|106.07|104.27|105.81|104.01|16
1656495610000|2022-06-29 09:40:10|105.87|104.07|105.84|104.04|105.9|104.1|105.83|104.03|12
1656495620000|2022-06-29 09:40:20|105.85|104.05|105.7|103.9|105.86|104.06|105.7|103.9|13
1656495630000|2022-06-29 09:40:30|105.69|103.89|105.64|103.84|105.69|103.89|105.63|103.83|8
1656495640000|2022-06-29 09:40:40|105.63|103.83|105.51|103.71|105.64|103.84|105.51|103.71|9
1656495650000|2022-06-29 09:40:50|105.5|103.7|105.46|103.66|105.5|103.7|105.45|103.65|8
1656495660000|2022-06-29 09:41:00|105.35|103.55|105.36|103.56|105.37|103.57|105.33|103.53|7
1656495670000|2022-06-29 09:41:10|105.34|103.54|105.32|103.52|105.37|103.57|105.28|103.48|12
1656495680000|2022-06-29 09:41:20|105.3|103.5|105.2|103.4|105.3|103.5|105.2|103.4|13
1656495700000|2022-06-29 09:41:40|105.21|103.41|105.24|103.44|105.27|103.47|105.21|103.41|7
1656495710000|2022-06-29 09:41:50|105.25|103.45|105.25|103.45|105.28|103.48|105.24|103.44|9
1656495720000|2022-06-29 09:42:00|105.24|103.44|105.28|103.48|105.28|103.48|105.22|103.42|9
1656495730000|2022-06-29 09:42:10|105.29|103.49|105.28|103.48|105.29|103.49|105.28|103.48|4
1656495740000|2022-06-29 09:42:20|105.27|103.47|105.23|103.43|105.28|103.48|105.23|103.43|8
1656495750000|2022-06-29 09:42:30|105.21|103.41|105.19|103.39|105.21|103.41|105.19|103.39|2
1656495760000|2022-06-29 09:42:40|105.2|103.4|105.2|103.4|105.23|103.43|105.2|103.4|3
1656495770000|2022-06-29 09:42:50|105.22|103.42|105.29|103.49|105.29|103.49|105.22|103.42|6
1656495780000|2022-06-29 09:43:00|105.24|103.44|105.21|103.41|105.24|103.44|105.21|103.41|4
1656495790000|2022-06-29 09:43:10|105.2|103.4|105.25|103.45|105.27|103.47|105.18|103.38|13
1656495800000|2022-06-29 09:43:20|105.23|103.43|105.2|103.4|105.23|103.43|105.18|103.38|7
1656495810000|2022-06-29 09:43:30|105.21|103.41|105.23|103.43|105.25|103.45|105.21|103.41|5
1656495820000|2022-06-29 09:43:40|105.24|103.44|105.23|103.43|105.24|103.44|105.23|103.43|2
1656495830000|2022-06-29 09:43:50|105.22|103.42|105.23|103.43|105.23|103.43|105.18|103.38|7
1656495840000|2022-06-29 09:44:00|105.22|103.42|105.19|103.39|105.22|103.42|105.17|103.37|7
1656495850000|2022-06-29 09:44:10|105.15|103.35|105.16|103.36|105.16|103.36|105.13|103.33|5
1656495860000|2022-06-29 09:44:20|105.15|103.35|105.12|103.32|105.15|103.35|105.12|103.32|3
1656495870000|2022-06-29 09:44:30|105.1|103.3|105.03|103.23|105.1|103.3|105.03|103.23|6
1656495880000|2022-06-29 09:44:40|105.05|103.25|105.04|103.24|105.06|103.26|105.04|103.24|6
1656495890000|2022-06-29 09:44:50|105.06|103.26|105.06|103.26|105.06|103.26|105.04|103.24|4
1656495900000|2022-06-29 09:45:00|105.11|103.31|105.11|103.31|105.12|103.32|105.1|103.3|7
1656495910000|2022-06-29 09:45:10|105.1|103.3|105.16|103.36|105.16|103.36|105.1|103.3|5
1656495920000|2022-06-29 09:45:20|105.19|103.39|105.17|103.37|105.27|103.47|105.15|103.35|15
1656495930000|2022-06-29 09:45:30|105.16|103.36|105.1|103.3|105.19|103.39|105.1|103.3|13
1656495940000|2022-06-29 09:45:40|105.12|103.32|105.07|103.27|105.12|103.32|105.03|103.23|11
1656495950000|2022-06-29 09:45:50|105.08|103.28|105.14|103.34|105.17|103.37|105.08|103.28|10
1656495960000|2022-06-29 09:46:00|105.16|103.36|105.16|103.36|105.17|103.37|105.14|103.34|13
1656495970000|2022-06-29 09:46:10|105.15|103.35|105.18|103.38|105.2|103.4|105.15|103.35|10
1656495980000|2022-06-29 09:46:20|105.17|103.37|105.15|103.35|105.18|103.38|105.15|103.35|7
1656495990000|2022-06-29 09:46:30|105.14|103.34|104.98|103.18|105.14|103.34|104.98|103.18|9
1656496000000|2022-06-29 09:46:40|104.99|103.19|104.93|103.13|104.99|103.19|104.92|103.12|13
1656496010000|2022-06-29 09:46:50|104.92|103.12|104.93|103.13|104.94|103.14|104.92|103.12|10
1656496020000|2022-06-29 09:47:00|104.92|103.12|104.77|102.97|104.95|103.15|104.77|102.97|15
1656496030000|2022-06-29 09:47:10|104.76|102.96|104.71|102.91|104.76|102.96|104.67|102.87|7
1656496040000|2022-06-29 09:47:20|104.73|102.93|104.84|103.04|104.84|103.04|104.73|102.93|8
1656496050000|2022-06-29 09:47:30|104.88|103.08|104.87|103.07|104.88|103.08|104.85|103.05|8
1656496060000|2022-06-29 09:47:40|104.86|103.06|104.85|103.05|104.87|103.07|104.84|103.04|20
1656496070000|2022-06-29 09:47:50|104.84|103.04|104.86|103.06|104.87|103.07|104.84|103.04|6
1656496080000|2022-06-29 09:48:00|104.87|103.07|104.86|103.06|104.88|103.08|104.86|103.06|3
1656496090000|2022-06-29 09:48:10|104.85|103.05|104.88|103.08|104.88|103.08|104.85|103.05|5
1656496100000|2022-06-29 09:48:20|104.89|103.09|104.86|103.06|104.89|103.09|104.86|103.06|3
1656496110000|2022-06-29 09:48:30|104.88|103.08|104.91|103.11|104.92|103.12|104.88|103.08|5
1656496120000|2022-06-29 09:48:40|104.92|103.12|104.88|103.08|104.96|103.16|104.88|103.08|7
1656496130000|2022-06-29 09:48:50|104.89|103.09|104.96|103.16|104.96|103.16|104.89|103.09|12
1656496140000|2022-06-29 09:49:00|104.95|103.15|104.91|103.11|104.95|103.15|104.9|103.1|4
1656496150000|2022-06-29 09:49:10|104.9|103.1|104.9|103.1|104.9|103.1|104.9|103.1|1
1656496160000|2022-06-29 09:49:20|104.91|103.11|104.96|103.16|104.96|103.16|104.91|103.11|3
1656496170000|2022-06-29 09:49:30|104.95|103.15|104.97|103.17|104.97|103.17|104.93|103.13|5
1656496180000|2022-06-29 09:49:40|104.96|103.16|104.9|103.1|104.96|103.16|104.9|103.1|8
1656496200000|2022-06-29 09:50:00|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|1
1656496210000|2022-06-29 09:50:10|104.93|103.13|104.96|103.16|104.96|103.16|104.93|103.13|4
1656496220000|2022-06-29 09:50:20|104.97|103.17|104.98|103.18|104.98|103.18|104.97|103.17|2
1656496230000|2022-06-29 09:50:30|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|1
1656496240000|2022-06-29 09:50:40|104.98|103.18|104.94|103.14|104.98|103.18|104.93|103.13|7
1656496250000|2022-06-29 09:50:50|104.95|103.15|104.97|103.17|104.97|103.17|104.95|103.15|3
1656496260000|2022-06-29 09:51:00|104.96|103.16|104.95|103.15|104.96|103.16|104.92|103.12|12
1656496270000|2022-06-29 09:51:10|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|1
1656496310000|2022-06-29 09:51:50|104.9|103.1|104.89|103.09|104.9|103.1|104.89|103.09|2
1656496320000|2022-06-29 09:52:00|104.9|103.1|104.93|103.13|104.93|103.13|104.9|103.1|6
1656496330000|2022-06-29 09:52:10|104.92|103.12|104.91|103.11|104.93|103.13|104.91|103.11|4
1656496340000|2022-06-29 09:52:20|104.9|103.1|104.85|103.05|104.9|103.1|104.85|103.05|3
1656496350000|2022-06-29 09:52:30|104.86|103.06|104.75|102.95|104.86|103.06|104.74|102.94|8
1656496360000|2022-06-29 09:52:40|104.74|102.94|104.76|102.96|104.76|102.96|104.71|102.91|4
1656496370000|2022-06-29 09:52:50|104.75|102.95|104.69|102.89|104.75|102.95|104.69|102.89|9
1656496380000|2022-06-29 09:53:00|104.68|102.88|104.7|102.9|104.73|102.93|104.68|102.88|7
1656496390000|2022-06-29 09:53:10|104.69|102.89|104.69|102.89|104.7|102.9|104.69|102.89|3
1656496400000|2022-06-29 09:53:20|104.66|102.86|104.66|102.86|104.66|102.86|104.66|102.86|1
1656496410000|2022-06-29 09:53:30|104.67|102.87|104.69|102.89|104.69|102.89|104.67|102.87|3
1656496420000|2022-06-29 09:53:40|104.7|102.9|104.81|103.01|104.83|103.03|104.7|102.9|13
1656496430000|2022-06-29 09:53:50|104.8|103|104.74|102.94|104.8|103|104.74|102.94|5
1656496440000|2022-06-29 09:54:00|104.73|102.93|104.74|102.94|104.75|102.95|104.72|102.92|8
1656496450000|2022-06-29 09:54:10|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|1
1656496460000|2022-06-29 09:54:20|104.74|102.94|104.73|102.93|104.74|102.94|104.73|102.93|2
1656496480000|2022-06-29 09:54:40|104.71|102.91|104.75|102.95|104.76|102.96|104.71|102.91|8
1656496490000|2022-06-29 09:54:50|104.74|102.94|104.73|102.93|104.75|102.95|104.73|102.93|4
1656496500000|2022-06-29 09:55:00|104.71|102.91|104.7|102.9|104.71|102.91|104.7|102.9|2
1656496510000|2022-06-29 09:55:10|104.72|102.92|104.71|102.91|104.72|102.92|104.71|102.91|6
1656496520000|2022-06-29 09:55:20|104.72|102.92|104.72|102.92|104.72|102.92|104.72|102.92|1
1656496530000|2022-06-29 09:55:30|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|1
1656496540000|2022-06-29 09:55:40|104.74|102.94|104.73|102.93|104.74|102.94|104.73|102.93|4
1656496550000|2022-06-29 09:55:50|104.72|102.92|104.73|102.93|104.73|102.93|104.72|102.92|6
1656496560000|2022-06-29 09:56:00|104.72|102.92|104.65|102.85|104.74|102.94|104.65|102.85|8
1656496570000|2022-06-29 09:56:10|104.64|102.84|104.65|102.85|104.65|102.85|104.64|102.84|2
1656496580000|2022-06-29 09:56:20|104.54|102.74|104.53|102.73|104.55|102.75|104.53|102.73|4
1656496590000|2022-06-29 09:56:30|104.54|102.74|104.55|102.75|104.55|102.75|104.53|102.73|5
1656496600000|2022-06-29 09:56:40|104.54|102.74|104.45|102.65|104.55|102.75|104.43|102.63|13
1656496610000|2022-06-29 09:56:50|104.44|102.64|104.44|102.64|104.45|102.65|104.44|102.64|5
1656496630000|2022-06-29 09:57:10|104.45|102.65|104.44|102.64|104.45|102.65|104.44|102.64|4
1656496640000|2022-06-29 09:57:20|104.42|102.62|104.44|102.64|104.45|102.65|104.42|102.62|4
1656496650000|2022-06-29 09:57:30|104.45|102.65|104.47|102.67|104.5|102.7|104.45|102.65|7
1656496660000|2022-06-29 09:57:40|104.46|102.66|104.43|102.63|104.46|102.66|104.43|102.63|5
1656496670000|2022-06-29 09:57:50|104.45|102.65|104.42|102.62|104.45|102.65|104.42|102.62|4
1656496680000|2022-06-29 09:58:00|104.43|102.63|104.43|102.63|104.43|102.63|104.43|102.63|1
1656496690000|2022-06-29 09:58:10|104.45|102.65|104.46|102.66|104.46|102.66|104.45|102.65|2
1656496700000|2022-06-29 09:58:20|104.45|102.65|104.41|102.61|104.45|102.65|104.41|102.61|4
1656496710000|2022-06-29 09:58:30|104.43|102.63|104.43|102.63|104.43|102.63|104.42|102.62|3
1656496720000|2022-06-29 09:58:40|104.44|102.64|104.47|102.67|104.47|102.67|104.44|102.64|4
1656496730000|2022-06-29 09:58:50|104.46|102.66|104.46|102.66|104.46|102.66|104.46|102.66|1
1656496740000|2022-06-29 09:59:00|104.47|102.67|104.5|102.7|104.5|102.7|104.47|102.67|2
1656496750000|2022-06-29 09:59:10|104.51|102.71|104.41|102.61|104.51|102.71|104.41|102.61|9
1656496760000|2022-06-29 09:59:20|104.39|102.59|104.39|102.59|104.41|102.61|104.38|102.58|7
1656496770000|2022-06-29 09:59:30|104.4|102.6|104.38|102.58|104.41|102.61|104.38|102.58|5
1656496780000|2022-06-29 09:59:40|104.39|102.59|104.41|102.61|104.41|102.61|104.39|102.59|3
1656496790000|2022-06-29 09:59:50|104.4|102.6|104.43|102.63|104.43|102.63|104.4|102.6|5
1656496800000|2022-06-29 10:00:00|104.42|102.62|104.4|102.6|104.43|102.63|104.4|102.6|10
1656496810000|2022-06-29 10:00:10|104.41|102.61|104.42|102.62|104.43|102.63|104.41|102.61|6
1656496840000|2022-06-29 10:00:40|104.41|102.61|104.42|102.62|104.42|102.62|104.41|102.61|2
1656496890000|2022-06-29 10:01:30|104.41|102.61|104.41|102.61|104.41|102.61|104.41|102.61|1
1656496900000|2022-06-29 10:01:40|104.4|102.6|104.39|102.59|104.4|102.6|104.39|102.59|2
1656496920000|2022-06-29 10:02:00|104.41|102.61|104.42|102.62|104.42|102.62|104.41|102.61|2
1656496930000|2022-06-29 10:02:10|104.41|102.61|104.4|102.6|104.41|102.61|104.4|102.6|2
1656496950000|2022-06-29 10:02:30|104.39|102.59|104.41|102.61|104.41|102.61|104.39|102.59|2
1656496960000|2022-06-29 10:02:40|104.45|102.65|104.46|102.66|104.46|102.66|104.45|102.65|2
1656496970000|2022-06-29 10:02:50|104.47|102.67|104.46|102.66|104.47|102.67|104.46|102.66|2
1656496980000|2022-06-29 10:03:00|104.47|102.67|104.48|102.68|104.48|102.68|104.47|102.67|2
1656496990000|2022-06-29 10:03:10|104.49|102.69|104.49|102.69|104.51|102.71|104.49|102.69|5
1656497000000|2022-06-29 10:03:20|104.5|102.7|104.49|102.69|104.5|102.7|104.49|102.69|2
1656497010000|2022-06-29 10:03:30|104.5|102.7|104.49|102.69|104.5|102.7|104.49|102.69|2
1656497020000|2022-06-29 10:03:40|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|1
1656497030000|2022-06-29 10:03:50|104.47|102.67|104.46|102.66|104.47|102.67|104.46|102.66|2
1656497040000|2022-06-29 10:04:00|104.45|102.65|104.43|102.63|104.45|102.65|104.43|102.63|4
1656497050000|2022-06-29 10:04:10|104.42|102.62|104.42|102.62|104.44|102.64|104.42|102.62|4
1656497060000|2022-06-29 10:04:20|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656497070000|2022-06-29 10:04:30|104.41|102.61|104.4|102.6|104.41|102.61|104.4|102.6|2
1656497090000|2022-06-29 10:04:50|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656497100000|2022-06-29 10:05:00|104.44|102.64|104.4|102.6|104.44|102.64|104.4|102.6|3
1656497110000|2022-06-29 10:05:10|104.39|102.59|104.39|102.59|104.4|102.6|104.39|102.59|9
1656497120000|2022-06-29 10:05:20|104.4|102.6|104.4|102.6|104.4|102.6|104.39|102.59|3
1656497130000|2022-06-29 10:05:30|104.41|102.61|104.4|102.6|104.44|102.64|104.4|102.6|7
1656497140000|2022-06-29 10:05:40|104.39|102.59|104.4|102.6|104.42|102.62|104.38|102.58|13
1656497150000|2022-06-29 10:05:50|104.42|102.62|104.4|102.6|104.42|102.62|104.4|102.6|7
1656497160000|2022-06-29 10:06:00|104.41|102.61|104.41|102.61|104.41|102.61|104.4|102.6|3
1656497170000|2022-06-29 10:06:10|104.35|102.55|104.33|102.53|104.35|102.55|104.32|102.52|4
1656497180000|2022-06-29 10:06:20|104.35|102.55|104.34|102.54|104.35|102.55|104.34|102.54|2
1656497220000|2022-06-29 10:07:00|104.35|102.55|104.44|102.64|104.44|102.64|104.35|102.55|6
1656497230000|2022-06-29 10:07:10|104.48|102.68|104.54|102.74|104.55|102.75|104.47|102.67|17
1656497240000|2022-06-29 10:07:20|104.58|102.78|104.66|102.86|104.66|102.86|104.58|102.78|6
1656497250000|2022-06-29 10:07:30|104.64|102.84|104.62|102.82|104.64|102.84|104.61|102.81|10
1656497260000|2022-06-29 10:07:40|104.6|102.8|104.6|102.8|104.6|102.8|104.6|102.8|1
1656497270000|2022-06-29 10:07:50|104.59|102.79|104.59|102.79|104.59|102.79|104.59|102.79|1
1656497280000|2022-06-29 10:08:00|104.61|102.81|104.59|102.79|104.61|102.81|104.59|102.79|5
1656497290000|2022-06-29 10:08:10|104.6|102.8|104.59|102.79|104.6|102.8|104.59|102.79|2
1656497310000|2022-06-29 10:08:30|104.6|102.8|104.59|102.79|104.6|102.8|104.59|102.79|6
1656497320000|2022-06-29 10:08:40|104.6|102.8|104.59|102.79|104.6|102.8|104.59|102.79|2
1656497330000|2022-06-29 10:08:50|104.58|102.78|104.59|102.79|104.59|102.79|104.57|102.77|11
1656497340000|2022-06-29 10:09:00|104.58|102.78|104.58|102.78|104.58|102.78|104.57|102.77|7
1656497350000|2022-06-29 10:09:10|104.57|102.77|104.58|102.78|104.58|102.78|104.57|102.77|8
1656497360000|2022-06-29 10:09:20|104.57|102.77|104.58|102.78|104.58|102.78|104.57|102.77|6
1656497370000|2022-06-29 10:09:30|104.59|102.79|104.6|102.8|104.6|102.8|104.59|102.79|2
1656497380000|2022-06-29 10:09:40|104.59|102.79|104.59|102.79|104.6|102.8|104.59|102.79|3
1656497400000|2022-06-29 10:10:00|104.58|102.78|104.58|102.78|104.59|102.79|104.56|102.76|5
1656497420000|2022-06-29 10:10:20|104.57|102.77|104.57|102.77|104.57|102.77|104.56|102.76|3
1656497440000|2022-06-29 10:10:40|104.59|102.79|104.67|102.87|104.67|102.87|104.59|102.79|9
1656497450000|2022-06-29 10:10:50|104.63|102.83|104.64|102.84|104.65|102.85|104.63|102.83|4
1656497460000|2022-06-29 10:11:00|104.65|102.85|104.68|102.88|104.68|102.88|104.65|102.85|5
1656497470000|2022-06-29 10:11:10|104.69|102.89|104.69|102.89|104.7|102.9|104.67|102.87|7
1656497490000|2022-06-29 10:11:30|104.7|102.9|104.82|103.02|104.82|103.02|104.7|102.9|5
1656497500000|2022-06-29 10:11:40|104.81|103.01|104.8|103|104.9|103.1|104.8|103|8
1656497520000|2022-06-29 10:12:00|104.79|102.99|104.81|103.01|104.81|103.01|104.79|102.99|3
1656497530000|2022-06-29 10:12:10|104.82|103.02|104.8|103|104.82|103.02|104.8|103|9
1656497540000|2022-06-29 10:12:20|104.81|103.01|104.8|103|104.84|103.04|104.8|103|5
1656497550000|2022-06-29 10:12:30|104.81|103.01|104.83|103.03|104.85|103.05|104.81|103.01|5
1656497560000|2022-06-29 10:12:40|104.81|103.01|104.8|103|104.81|103.01|104.8|103|2
1656497570000|2022-06-29 10:12:50|104.81|103.01|104.83|103.03|104.85|103.05|104.81|103.01|11
1656497580000|2022-06-29 10:13:00|104.85|103.05|104.84|103.04|104.85|103.05|104.84|103.04|2
1656497590000|2022-06-29 10:13:10|104.78|102.98|104.85|103.05|104.85|103.05|104.78|102.98|4
1656497600000|2022-06-29 10:13:20|104.86|103.06|104.85|103.05|104.9|103.1|104.85|103.05|8
1656497610000|2022-06-29 10:13:30|104.86|103.06|104.88|103.08|104.89|103.09|104.86|103.06|4
1656497620000|2022-06-29 10:13:40|104.89|103.09|105|103.2|105.01|103.21|104.89|103.09|9
1656497630000|2022-06-29 10:13:50|104.99|103.19|104.99|103.19|104.99|103.19|104.99|103.19|1
1656497640000|2022-06-29 10:14:00|105|103.2|105.01|103.21|105.01|103.21|105|103.2|2
1656497650000|2022-06-29 10:14:10|105.03|103.23|105.06|103.26|105.06|103.26|105.03|103.23|4
1656497660000|2022-06-29 10:14:20|105.07|103.27|105.02|103.22|105.09|103.29|105.02|103.22|6
1656497670000|2022-06-29 10:14:30|105.01|103.21|105|103.2|105.01|103.21|104.99|103.19|3
1656497690000|2022-06-29 10:14:50|104.99|103.19|104.99|103.19|104.99|103.19|104.99|103.19|1
1656497700000|2022-06-29 10:15:00|104.98|103.18|104.9|103.1|104.98|103.18|104.88|103.08|11
1656497710000|2022-06-29 10:15:10|104.89|103.09|104.89|103.09|104.9|103.1|104.88|103.08|11
1656497730000|2022-06-29 10:15:30|104.93|103.13|104.91|103.11|104.93|103.13|104.91|103.11|5
1656497740000|2022-06-29 10:15:40|104.92|103.12|104.92|103.12|104.92|103.12|104.92|103.12|1
1656497770000|2022-06-29 10:16:10|104.95|103.15|104.98|103.18|104.98|103.18|104.95|103.15|4
1656497780000|2022-06-29 10:16:20|105.01|103.21|105.01|103.21|105.01|103.21|105.01|103.21|1
1656497790000|2022-06-29 10:16:30|105|103.2|105.01|103.21|105.01|103.21|105|103.2|4
1656497800000|2022-06-29 10:16:40|105|103.2|104.99|103.19|105.02|103.22|104.99|103.19|4
1656497810000|2022-06-29 10:16:50|104.98|103.18|104.94|103.14|104.98|103.18|104.94|103.14|4
1656497820000|2022-06-29 10:17:00|104.95|103.15|104.92|103.12|104.95|103.15|104.92|103.12|10
1656497830000|2022-06-29 10:17:10|104.93|103.13|104.91|103.11|104.99|103.19|104.9|103.1|14
1656497840000|2022-06-29 10:17:20|104.92|103.12|104.93|103.13|104.95|103.15|104.91|103.11|12
1656497850000|2022-06-29 10:17:30|104.92|103.12|104.94|103.14|104.94|103.14|104.92|103.12|10
1656497860000|2022-06-29 10:17:40|104.93|103.13|104.93|103.13|104.94|103.14|104.93|103.13|3
1656497870000|2022-06-29 10:17:50|104.94|103.14|104.97|103.17|104.98|103.18|104.93|103.13|9
1656497880000|2022-06-29 10:18:00|104.98|103.18|104.98|103.18|104.98|103.18|104.96|103.16|11
1656497890000|2022-06-29 10:18:10|104.97|103.17|104.96|103.16|104.98|103.18|104.96|103.16|6
1656497900000|2022-06-29 10:18:20|104.97|103.17|104.97|103.17|104.98|103.18|104.97|103.17|5
1656497920000|2022-06-29 10:18:40|104.94|103.14|104.94|103.14|104.94|103.14|104.94|103.14|1
1656497930000|2022-06-29 10:18:50|104.93|103.13|104.98|103.18|104.98|103.18|104.93|103.13|5
1656497940000|2022-06-29 10:19:00|104.97|103.17|104.97|103.17|104.98|103.18|104.97|103.17|3
1656497950000|2022-06-29 10:19:10|104.96|103.16|104.96|103.16|104.96|103.16|104.96|103.16|1
1656497960000|2022-06-29 10:19:20|104.95|103.15|104.96|103.16|104.96|103.16|104.94|103.14|11
1656497970000|2022-06-29 10:19:30|104.95|103.15|104.95|103.15|104.96|103.16|104.95|103.15|3
1656497980000|2022-06-29 10:19:40|104.94|103.14|104.96|103.16|104.98|103.18|104.94|103.14|7
1656497990000|2022-06-29 10:19:50|104.97|103.17|104.95|103.15|104.97|103.17|104.95|103.15|7
1656498000000|2022-06-29 10:20:00|104.96|103.16|104.95|103.15|104.96|103.16|104.95|103.15|2
1656498010000|2022-06-29 10:20:10|104.96|103.16|104.95|103.15|104.96|103.16|104.95|103.15|2
1656498020000|2022-06-29 10:20:20|104.96|103.16|104.98|103.18|104.98|103.18|104.96|103.16|2
1656498030000|2022-06-29 10:20:30|104.97|103.17|104.98|103.18|104.99|103.19|104.97|103.17|4
1656498040000|2022-06-29 10:20:40|104.99|103.19|105.06|103.26|105.06|103.26|104.99|103.19|5
1656498060000|2022-06-29 10:21:00|105.07|103.27|105.06|103.26|105.07|103.27|105.05|103.25|3
1656498110000|2022-06-29 10:21:50|105.05|103.25|105.01|103.21|105.05|103.25|105.01|103.21|3
1656498120000|2022-06-29 10:22:00|104.98|103.18|104.96|103.16|104.98|103.18|104.96|103.16|5
1656498130000|2022-06-29 10:22:10|104.94|103.14|105|103.2|105.01|103.21|104.93|103.13|12
1656498140000|2022-06-29 10:22:20|104.99|103.19|104.99|103.19|104.99|103.19|104.98|103.18|5
1656498150000|2022-06-29 10:22:30|105.03|103.23|105.01|103.21|105.03|103.23|105.01|103.21|3
1656498160000|2022-06-29 10:22:40|105.02|103.22|105.09|103.29|105.1|103.3|105.02|103.22|6
1656498170000|2022-06-29 10:22:50|105.1|103.3|105.06|103.26|105.1|103.3|105.06|103.26|6
1656498180000|2022-06-29 10:23:00|105.07|103.27|105.06|103.26|105.07|103.27|105.06|103.26|2
1656498190000|2022-06-29 10:23:10|105.07|103.27|105.07|103.27|105.07|103.27|105.07|103.27|1
1656498210000|2022-06-29 10:23:30|105.08|103.28|105.05|103.25|105.08|103.28|105.05|103.25|2
1656498220000|2022-06-29 10:23:40|105.04|103.24|105.02|103.22|105.04|103.24|104.99|103.19|8
1656498230000|2022-06-29 10:23:50|105.03|103.23|105.03|103.23|105.03|103.23|105.02|103.22|3
1656498240000|2022-06-29 10:24:00|105.04|103.24|105.05|103.25|105.06|103.26|105.04|103.24|3
1656498260000|2022-06-29 10:24:20|105.04|103.24|104.85|103.05|105.04|103.24|104.85|103.05|8
1656498270000|2022-06-29 10:24:30|104.83|103.03|104.79|102.99|104.9|103.1|104.79|102.99|13
1656498280000|2022-06-29 10:24:40|104.78|102.98|104.71|102.91|104.78|102.98|104.7|102.9|14
1656498290000|2022-06-29 10:24:50|104.72|102.92|104.71|102.91|104.76|102.96|104.71|102.91|5
1656498300000|2022-06-29 10:25:00|104.72|102.92|104.7|102.9|104.72|102.92|104.7|102.9|3
1656498310000|2022-06-29 10:25:10|104.71|102.91|104.75|102.95|104.75|102.95|104.69|102.89|8
1656498320000|2022-06-29 10:25:20|104.74|102.94|104.73|102.93|104.74|102.94|104.71|102.91|5
1656498330000|2022-06-29 10:25:30|104.75|102.95|104.82|103.02|104.84|103.04|104.75|102.95|7
1656498340000|2022-06-29 10:25:40|104.81|103.01|104.73|102.93|104.81|103.01|104.73|102.93|10
1656498350000|2022-06-29 10:25:50|104.75|102.95|104.75|102.95|104.75|102.95|104.74|102.94|5
1656498360000|2022-06-29 10:26:00|104.78|102.98|104.77|102.97|104.78|102.98|104.76|102.96|5
1656498370000|2022-06-29 10:26:10|104.79|102.99|104.9|103.1|104.9|103.1|104.79|102.99|9
1656498380000|2022-06-29 10:26:20|104.89|103.09|104.88|103.08|104.89|103.09|104.88|103.08|2
1656498390000|2022-06-29 10:26:30|104.89|103.09|104.91|103.11|104.91|103.11|104.89|103.09|3
1656498400000|2022-06-29 10:26:40|104.92|103.12|104.93|103.13|104.93|103.13|104.92|103.12|4
1656498410000|2022-06-29 10:26:50|104.94|103.14|105.01|103.21|105.02|103.22|104.94|103.14|8
1656498420000|2022-06-29 10:27:00|105|103.2|104.99|103.19|105|103.2|104.98|103.18|6
1656498440000|2022-06-29 10:27:20|104.98|103.18|105.04|103.24|105.06|103.26|104.98|103.18|7
1656498450000|2022-06-29 10:27:30|105.03|103.23|105.04|103.24|105.04|103.24|105.03|103.23|2
1656498470000|2022-06-29 10:27:50|105.05|103.25|105.06|103.26|105.06|103.26|105.05|103.25|2
1656498480000|2022-06-29 10:28:00|105.07|103.27|105.07|103.27|105.07|103.27|105.07|103.27|1
1656498490000|2022-06-29 10:28:10|105.06|103.26|105.07|103.27|105.07|103.27|105.06|103.26|2
1656498500000|2022-06-29 10:28:20|105.08|103.28|105.14|103.34|105.14|103.34|105.08|103.28|3
1656498510000|2022-06-29 10:28:30|105.15|103.35|105.13|103.33|105.15|103.35|105.13|103.33|3
1656498520000|2022-06-29 10:28:40|105.15|103.35|105.16|103.36|105.16|103.36|105.15|103.35|2
1656498530000|2022-06-29 10:28:50|105.15|103.35|105.16|103.36|105.16|103.36|105.15|103.35|2
1656498540000|2022-06-29 10:29:00|105.15|103.35|104.97|103.17|105.15|103.35|104.97|103.17|13
1656498550000|2022-06-29 10:29:10|105|103.2|105|103.2|105|103.2|104.99|103.19|3
1656498560000|2022-06-29 10:29:20|104.99|103.19|104.9|103.1|104.99|103.19|104.9|103.1|5
1656498570000|2022-06-29 10:29:30|104.95|103.15|104.92|103.12|104.95|103.15|104.92|103.12|3
1656498580000|2022-06-29 10:29:40|104.91|103.11|104.92|103.12|104.92|103.12|104.9|103.1|4
1656498590000|2022-06-29 10:29:50|104.95|103.15|104.92|103.12|104.95|103.15|104.92|103.12|4
1656498600000|2022-06-29 10:30:00|104.93|103.13|104.93|103.13|104.93|103.13|104.93|103.13|1
1656498610000|2022-06-29 10:30:10|104.92|103.12|104.93|103.13|104.93|103.13|104.92|103.12|2
1656498620000|2022-06-29 10:30:20|104.92|103.12|104.96|103.16|104.99|103.19|104.9|103.1|10
1656498630000|2022-06-29 10:30:30|104.95|103.15|104.94|103.14|104.96|103.16|104.92|103.12|6
1656498640000|2022-06-29 10:30:40|104.93|103.13|104.8|103|104.93|103.13|104.8|103|11
1656498650000|2022-06-29 10:30:50|104.79|102.99|104.7|102.9|104.8|103|104.7|102.9|7
1656498660000|2022-06-29 10:31:00|104.69|102.89|104.67|102.87|104.69|102.89|104.67|102.87|6
1656498670000|2022-06-29 10:31:10|104.64|102.84|104.65|102.85|104.65|102.85|104.62|102.82|5
1656498680000|2022-06-29 10:31:20|104.64|102.84|104.58|102.78|104.64|102.84|104.57|102.77|9
1656498690000|2022-06-29 10:31:30|104.57|102.77|104.55|102.75|104.57|102.77|104.55|102.75|4
1656498700000|2022-06-29 10:31:40|104.56|102.76|104.56|102.76|104.56|102.76|104.56|102.76|1
1656498710000|2022-06-29 10:31:50|104.58|102.78|104.7|102.9|104.73|102.93|104.57|102.77|12
1656498720000|2022-06-29 10:32:00|104.69|102.89|104.74|102.94|104.74|102.94|104.68|102.88|11
1656498730000|2022-06-29 10:32:10|104.73|102.93|104.75|102.95|104.75|102.95|104.72|102.92|8
1656498740000|2022-06-29 10:32:20|104.74|102.94|104.74|102.94|104.74|102.94|104.74|102.94|1
1656498750000|2022-06-29 10:32:30|104.73|102.93|104.7|102.9|104.73|102.93|104.69|102.89|11
1656498760000|2022-06-29 10:32:40|104.69|102.89|104.6|102.8|104.69|102.89|104.59|102.79|9
1656498770000|2022-06-29 10:32:50|104.62|102.82|104.67|102.87|104.67|102.87|104.62|102.82|5
1656498780000|2022-06-29 10:33:00|104.66|102.86|104.71|102.91|104.71|102.91|104.66|102.86|3
1656498790000|2022-06-29 10:33:10|104.72|102.92|104.7|102.9|104.72|102.92|104.7|102.9|3
1656498800000|2022-06-29 10:33:20|104.71|102.91|104.71|102.91|104.71|102.91|104.71|102.91|1
1656498810000|2022-06-29 10:33:30|104.7|102.9|104.75|102.95|104.75|102.95|104.7|102.9|5
1656498820000|2022-06-29 10:33:40|104.74|102.94|104.76|102.96|104.76|102.96|104.74|102.94|5
1656498830000|2022-06-29 10:33:50|104.78|102.98|104.8|103|104.8|103|104.78|102.98|5
1656498840000|2022-06-29 10:34:00|104.81|103.01|104.87|103.07|104.9|103.1|104.81|103.01|14
1656498850000|2022-06-29 10:34:10|104.88|103.08|104.41|102.61|104.88|103.08|104.41|102.61|15
1656498860000|2022-06-29 10:34:20|104.44|102.64|104.39|102.59|104.44|102.64|104.38|102.58|7
1656498870000|2022-06-29 10:34:30|104.38|102.58|104.39|102.59|104.39|102.59|104.38|102.58|6
1656498880000|2022-06-29 10:34:40|104.34|102.54|104.34|102.54|104.34|102.54|104.34|102.54|1
1656498890000|2022-06-29 10:34:50|104.33|102.53|104.34|102.54|104.34|102.54|104.33|102.53|2
1656498900000|2022-06-29 10:35:00|104.33|102.53|104.33|102.53|104.34|102.54|104.33|102.53|3
1656498910000|2022-06-29 10:35:10|104.3|102.5|104.32|102.52|104.33|102.53|104.3|102.5|9
1656498930000|2022-06-29 10:35:30|104.33|102.53|104.34|102.54|104.35|102.55|104.32|102.52|5
1656498940000|2022-06-29 10:35:40|104.35|102.55|104.33|102.53|104.35|102.55|104.33|102.53|3
1656498950000|2022-06-29 10:35:50|104.34|102.54|104.36|102.56|104.36|102.56|104.34|102.54|2
1656498960000|2022-06-29 10:36:00|104.37|102.57|104.38|102.58|104.38|102.58|104.37|102.57|2
1656498970000|2022-06-29 10:36:10|104.39|102.59|104.45|102.65|104.49|102.69|104.39|102.59|13
1656498980000|2022-06-29 10:36:20|104.46|102.66|104.54|102.74|104.55|102.75|104.46|102.66|3
1656498990000|2022-06-29 10:36:30|104.53|102.73|104.54|102.74|104.54|102.74|104.53|102.73|2
1656499000000|2022-06-29 10:36:40|104.49|102.69|104.49|102.69|104.49|102.69|104.49|102.69|1
1656499010000|2022-06-29 10:36:50|104.51|102.71|104.5|102.7|104.51|102.71|104.5|102.7|2
1656499030000|2022-06-29 10:37:10|104.49|102.69|104.44|102.64|104.49|102.69|104.42|102.62|6
1656499040000|2022-06-29 10:37:20|104.45|102.65|104.46|102.66|104.47|102.67|104.45|102.65|4
1656499050000|2022-06-29 10:37:30|104.45|102.65|104.44|102.64|104.45|102.65|104.44|102.64|2
1656499060000|2022-06-29 10:37:40|104.43|102.63|104.46|102.66|104.46|102.66|104.43|102.63|7
1656499070000|2022-06-29 10:37:50|104.45|102.65|104.43|102.63|104.46|102.66|104.43|102.63|5
1656499080000|2022-06-29 10:38:00|104.44|102.64|104.43|102.63|104.44|102.64|104.43|102.63|2
1656499090000|2022-06-29 10:38:10|104.44|102.64|104.43|102.63|104.44|102.64|104.43|102.63|2
1656499100000|2022-06-29 10:38:20|104.44|102.64|104.44|102.64|104.44|102.64|104.44|102.64|1
1656499110000|2022-06-29 10:38:30|104.45|102.65|104.46|102.66|104.46|102.66|104.45|102.65|2
1656499120000|2022-06-29 10:38:40|104.47|102.67|104.52|102.72|104.52|102.72|104.47|102.67|5
1656499130000|2022-06-29 10:38:50|104.5|102.7|104.55|102.75|104.55|102.75|104.5|102.7|7
1656499140000|2022-06-29 10:39:00|104.54|102.74|104.53|102.73|104.55|102.75|104.53|102.73|6
1656499150000|2022-06-29 10:39:10|104.51|102.71|104.51|102.71|104.52|102.72|104.51|102.71|3
1656499160000|2022-06-29 10:39:20|104.52|102.72|104.51|102.71|104.52|102.72|104.51|102.71|2
1656499170000|2022-06-29 10:39:30|104.5|102.7|104.53|102.73|104.53|102.73|104.47|102.67|11
1656499180000|2022-06-29 10:39:40|104.52|102.72|104.52|102.72|104.52|102.72|104.52|102.72|1
1656499190000|2022-06-29 10:39:50|104.49|102.69|104.45|102.65|104.49|102.69|104.42|102.62|12
1656499200000|2022-06-29 10:40:00|104.47|102.67|104.51|102.71|104.53|102.73|104.46|102.66|14
1656499210000|2022-06-29 10:40:10|104.52|102.72|104.54|102.74|104.54|102.74|104.52|102.72|3
1656499220000|2022-06-29 10:40:20|104.55|102.75|104.59|102.79|104.6|102.8|104.55|102.75|6
1656499230000|2022-06-29 10:40:30|104.6|102.8|104.52|102.72|104.6|102.8|104.52|102.72|14
1656499240000|2022-06-29 10:40:40|104.51|102.71|104.41|102.61|104.51|102.71|104.41|102.61|11
1656499250000|2022-06-29 10:40:50|104.42|102.62|104.42|102.62|104.44|102.64|104.42|102.62|4
1656499260000|2022-06-29 10:41:00|104.41|102.61|104.35|102.55|104.42|102.62|104.35|102.55|7
1656499270000|2022-06-29 10:41:10|104.34|102.54|104.24|102.44|104.34|102.54|104.24|102.44|5
1656499280000|2022-06-29 10:41:20|104.25|102.45|104.29|102.49|104.32|102.52|104.25|102.45|9
1656499290000|2022-06-29 10:41:30|104.3|102.5|104.34|102.54|104.34|102.54|104.3|102.5|6
1656499300000|2022-06-29 10:41:40|104.36|102.56|104.43|102.63|104.43|102.63|104.35|102.55|7
1656499310000|2022-06-29 10:41:50|104.44|102.64|104.44|102.64|104.44|102.64|104.43|102.63|3
1656499330000|2022-06-29 10:42:10|104.43|102.63|104.43|102.63|104.43|102.63|104.43|102.63|1
1656499340000|2022-06-29 10:42:20|104.44|102.64|104.39|102.59|104.44|102.64|104.39|102.59|3
1656499370000|2022-06-29 10:42:50|104.4|102.6|104.4|102.6|104.4|102.6|104.39|102.59|3
1656499380000|2022-06-29 10:43:00|104.41|102.61|104.43|102.63|104.45|102.65|104.41|102.61|5
1656499390000|2022-06-29 10:43:10|104.44|102.64|104.48|102.68|104.48|102.68|104.44|102.64|5
1656499400000|2022-06-29 10:43:20|104.49|102.69|104.46|102.66|104.49|102.69|104.43|102.63|4
1656499410000|2022-06-29 10:43:30|104.47|102.67|104.46|102.66|104.48|102.68|104.45|102.65|5
1656499420000|2022-06-29 10:43:40|104.45|102.65|104.4|102.6|104.45|102.65|104.4|102.6|5
1656499430000|2022-06-29 10:43:50|104.39|102.59|104.32|102.52|104.39|102.59|104.3|102.5|7
1656499440000|2022-06-29 10:44:00|104.31|102.51|104.32|102.52|104.33|102.53|104.3|102.5|6
1656499450000|2022-06-29 10:44:10|104.31|102.51|104.33|102.53|104.33|102.53|104.3|102.5|6
1656499460000|2022-06-29 10:44:20|104.34|102.54|104.4|102.6|104.4|102.6|104.34|102.54|5
1656499470000|2022-06-29 10:44:30|104.37|102.57|104.37|102.57|104.39|102.59|104.35|102.55|8
1656499480000|2022-06-29 10:44:40|104.36|102.56|104.31|102.51|104.37|102.57|104.31|102.51|8
1656499490000|2022-06-29 10:44:50|104.3|102.5|104.28|102.48|104.3|102.5|104.28|102.48|5
1656499500000|2022-06-29 10:45:00|104.29|102.49|104.3|102.5|104.31|102.51|104.28|102.48|6
1656499510000|2022-06-29 10:45:10|104.31|102.51|104.38|102.58|104.38|102.58|104.3|102.5|8
1656499520000|2022-06-29 10:45:20|104.39|102.59|104.38|102.58|104.39|102.59|104.38|102.58|2
1656499550000|2022-06-29 10:45:50|104.39|102.59|104.42|102.62|104.42|102.62|104.39|102.59|3
1656499560000|2022-06-29 10:46:00|104.41|102.61|104.41|102.61|104.49|102.69|104.41|102.61|10
1656499570000|2022-06-29 10:46:10|104.42|102.62|104.41|102.61|104.42|102.62|104.4|102.6|4
1656499580000|2022-06-29 10:46:20|104.42|102.62|104.33|102.53|104.42|102.62|104.32|102.52|15
1656499590000|2022-06-29 10:46:30|104.32|102.52|104.3|102.5|104.33|102.53|104.29|102.49|15
1656499600000|2022-06-29 10:46:40|104.29|102.49|104.18|102.38|104.29|102.49|104.18|102.38|9
1656499610000|2022-06-29 10:46:50|104.19|102.39|104.16|102.36|104.19|102.39|104.14|102.34|5
1656499620000|2022-06-29 10:47:00|104.18|102.38|104.1|102.3|104.18|102.38|104.09|102.29|12
1656499630000|2022-06-29 10:47:10|104.09|102.29|104|102.2|104.09|102.29|103.96|102.16|11
1656499640000|2022-06-29 10:47:20|103.97|102.17|103.96|102.16|103.98|102.18|103.96|102.16|3
1656499650000|2022-06-29 10:47:30|103.95|102.15|104.01|102.21|104.06|102.26|103.95|102.15|19
1656499660000|2022-06-29 10:47:40|104.02|102.22|104.02|102.22|104.02|102.22|104.02|102.22|1
1656499670000|2022-06-29 10:47:50|104.01|102.21|104.02|102.22|104.02|102.22|104|102.2|6
1656499680000|2022-06-29 10:48:00|104.01|102.21|103.98|102.18|104.01|102.21|103.98|102.18|3
1656499690000|2022-06-29 10:48:10|103.99|102.19|104.04|102.24|104.04|102.24|103.99|102.19|5
1656499700000|2022-06-29 10:48:20|104.06|102.26|104.18|102.38|104.19|102.39|104.06|102.26|14
1656499710000|2022-06-29 10:48:30|104.19|102.39|104.18|102.38|104.23|102.43|104.17|102.37|12
1656499720000|2022-06-29 10:48:40|104.19|102.39|104.18|102.38|104.19|102.39|104.18|102.38|2
1656499730000|2022-06-29 10:48:50|104.19|102.39|104.09|102.29|104.19|102.39|104.09|102.29|7
1656499740000|2022-06-29 10:49:00|104.1|102.3|104.15|102.35|104.15|102.35|104.1|102.3|5
1656499750000|2022-06-29 10:49:10|104.1|102.3|104.09|102.29|104.11|102.31|104.08|102.28|6
1656499760000|2022-06-29 10:49:20|104.11|102.31|104.1|102.3|104.11|102.31|104.1|102.3|4
1656499770000|2022-06-29 10:49:30|104.11|102.31|104.16|102.36|104.16|102.36|104.11|102.31|4
1656499780000|2022-06-29 10:49:40|104.18|102.38|104.38|102.58|104.39|102.59|104.18|102.38|12
1656499790000|2022-06-29 10:49:50|104.37|102.57|104.37|102.57|104.37|102.57|104.36|102.56|11
1656499800000|2022-06-29 10:50:00|104.38|102.58|104.44|102.64|104.44|102.64|104.38|102.58|6
1656499810000|2022-06-29 10:50:10|104.45|102.65|104.54|102.74|104.54|102.74|104.45|102.65|9
1656499820000|2022-06-29 10:50:20|104.55|102.75|104.52|102.72|104.57|102.77|104.52|102.72|9
1656499830000|2022-06-29 10:50:30|104.51|102.71|104.27|102.47|104.51|102.71|104.27|102.47|10
1656499840000|2022-06-29 10:50:40|104.28|102.48|104.34|102.54|104.34|102.54|104.27|102.47|8
1656499850000|2022-06-29 10:50:50|104.33|102.53|104.28|102.48|104.33|102.53|104.27|102.47|6
1656499860000|2022-06-29 10:51:00|104.32|102.52|104.38|102.58|104.38|102.58|104.29|102.49|9
1656499870000|2022-06-29 10:51:10|104.37|102.57|104.35|102.55|104.39|102.59|104.35|102.55|7
1656499880000|2022-06-29 10:51:20|104.36|102.56|104.38|102.58|104.38|102.58|104.35|102.55|10
1656499890000|2022-06-29 10:51:30|104.37|102.57|104.37|102.57|104.37|102.57|104.37|102.57|1
1656499900000|2022-06-29 10:51:40|104.38|102.58|104.38|102.58|104.39|102.59|104.37|102.57|5
1656499910000|2022-06-29 10:51:50|104.37|102.57|104.31|102.51|104.37|102.57|104.3|102.5|8
1656499920000|2022-06-29 10:52:00|104.3|102.5|104.32|102.52|104.32|102.52|104.3|102.5|5
1656499930000|2022-06-29 10:52:10|104.3|102.5|104.27|102.47|104.3|102.5|104.26|102.46|5
1656499940000|2022-06-29 10:52:20|104.28|102.48|104.28|102.48|104.28|102.48|104.28|102.48|1
1656499950000|2022-06-29 10:52:30|104.27|102.47|104.23|102.43|104.27|102.47|104.23|102.43|4
1656499960000|2022-06-29 10:52:40|104.26|102.46|104.29|102.49|104.3|102.5|104.26|102.46|6
1656499970000|2022-06-29 10:52:50|104.28|102.48|104.28|102.48|104.28|102.48|104.28|102.48|1
1656499980000|2022-06-29 10:53:00|104.29|102.49|104.29|102.49|104.29|102.49|104.28|102.48|5
1656499990000|2022-06-29 10:53:10|104.3|102.5|104.3|102.5|104.3|102.5|104.3|102.5|1
1656500000000|2022-06-29 10:53:20|104.31|102.51|104.33|102.53|104.33|102.53|104.31|102.51|3
1656500010000|2022-06-29 10:53:30|104.38|102.58|104.37|102.57|104.38|102.58|104.37|102.57|2
1656500020000|2022-06-29 10:53:40|104.38|102.58|104.37|102.57|104.38|102.58|104.37|102.57|4
1656500030000|2022-06-29 10:53:50|104.38|102.58|104.34|102.54|104.38|102.58|104.33|102.53|12
1656500040000|2022-06-29 10:54:00|104.33|102.53|104.33|102.53|104.34|102.54|104.33|102.53|5
1656500050000|2022-06-29 10:54:10|104.32|102.52|104.29|102.49|104.32|102.52|104.29|102.49|6
1656500060000|2022-06-29 10:54:20|104.28|102.48|104.29|102.49|104.29|102.49|104.28|102.48|2
1656500070000|2022-06-29 10:54:30|104.26|102.46|104.22|102.42|104.26|102.46|104.17|102.37|11
1656500080000|2022-06-29 10:54:40|104.23|102.43|104.32|102.52|104.32|102.52|104.23|102.43|8
1656500090000|2022-06-29 10:54:50|104.31|102.51|104.31|102.51|104.41|102.61|104.31|102.51|13
1656500100000|2022-06-29 10:55:00|104.3|102.5|104.31|102.51|104.33|102.53|104.3|102.5|6
1656500110000|2022-06-29 10:55:10|104.3|102.5|104.27|102.47|104.3|102.5|104.27|102.47|7
1656500130000|2022-06-29 10:55:30|104.26|102.46|104.22|102.42|104.26|102.46|104.21|102.41|5
1656500140000|2022-06-29 10:55:40|104.23|102.43|104.23|102.43|104.23|102.43|104.23|102.43|1
1656500150000|2022-06-29 10:55:50|104.25|102.45|104.3|102.5|104.3|102.5|104.25|102.45|4
1656500160000|2022-06-29 10:56:00|104.31|102.51|104.32|102.52|104.37|102.57|104.31|102.51|10
1656500170000|2022-06-29 10:56:10|104.31|102.51|104.29|102.49|104.31|102.51|104.28|102.48|3
1656500180000|2022-06-29 10:56:20|104.28|102.48|104.4|102.6|104.41|102.61|104.28|102.48|8
1656500190000|2022-06-29 10:56:30|104.41|102.61|104.41|102.61|104.44|102.64|104.41|102.61|5
1656500200000|2022-06-29 10:56:40|104.42|102.62|104.49|102.69|104.49|102.69|104.42|102.62|4
1656500210000|2022-06-29 10:56:50|104.48|102.68|104.47|102.67|104.48|102.68|104.41|102.61|10
1656500230000|2022-06-29 10:57:10|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|1
1656500240000|2022-06-29 10:57:20|104.47|102.67|104.47|102.67|104.47|102.67|104.47|102.67|1
1656500250000|2022-06-29 10:57:30|104.46|102.66|104.38|102.58|104.46|102.66|104.38|102.58|7
1656500260000|2022-06-29 10:57:40|104.33|102.53|104.35|102.55|104.35|102.55|104.32|102.52|4
1656500270000|2022-06-29 10:57:50|104.38|102.58|104.41|102.61|104.41|102.61|104.38|102.58|5
1656500280000|2022-06-29 10:58:00|104.4|102.6|104.38|102.58|104.42|102.62|104.38|102.58|10
1656500290000|2022-06-29 10:58:10|104.39|102.59|104.4|102.6|104.4|102.6|104.38|102.58|6
1656500300000|2022-06-29 10:58:20|104.41|102.61|104.39|102.59|104.41|102.61|104.39|102.59|3
1656500310000|2022-06-29 10:58:30|104.38|102.58|104.29|102.49|104.38|102.58|104.29|102.49|6
1656500320000|2022-06-29 10:58:40|104.3|102.5|104.28|102.48|104.3|102.5|104.27|102.47|9
1656500330000|2022-06-29 10:58:50|104.27|102.47|104.28|102.48|104.28|102.48|104.27|102.47|2
1656500340000|2022-06-29 10:59:00|104.27|102.47|104.22|102.42|104.27|102.47|104.22|102.42|12
1656500350000|2022-06-29 10:59:10|104.23|102.43|104.22|102.42|104.24|102.44|104.22|102.42|4
1656500360000|2022-06-29 10:59:20|104.21|102.41|104.21|102.41|104.22|102.42|104.21|102.41|3
1656500370000|2022-06-29 10:59:30|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|8
1656500380000|2022-06-29 10:59:40|104.24|102.44|104.24|102.44|104.24|102.44|104.24|102.44|1
1656500390000|2022-06-29 10:59:50|104.25|102.45|104.23|102.43|104.25|102.45|104.23|102.43|3
1656500400000|2022-06-29 11:00:00|104.24|102.44|104.25|102.45|104.25|102.45|104.23|102.43|5
1656500410000|2022-06-29 11:00:10|104.27|102.47|104.28|102.48|104.28|102.48|104.26|102.46|4
1656500420000|2022-06-29 11:00:20|104.29|102.49|104.38|102.58|104.38|102.58|104.29|102.49|9
1656500430000|2022-06-29 11:00:30|104.37|102.57|104.38|102.58|104.38|102.58|104.37|102.57|2
1656500440000|2022-06-29 11:00:40|104.39|102.59|104.37|102.57|104.4|102.6|104.36|102.56|6
1656500450000|2022-06-29 11:00:50|104.39|102.59|104.39|102.59|104.4|102.6|104.39|102.59|3
1656500460000|2022-06-29 11:01:00|104.4|102.6|104.37|102.57|104.4|102.6|104.3|102.5|12
1656500470000|2022-06-29 11:01:10|104.38|102.58|104.41|102.61|104.41|102.61|104.38|102.58|3
1656500480000|2022-06-29 11:01:20|104.42|102.62|104.42|102.62|104.42|102.62|104.42|102.62|1
1656500490000|2022-06-29 11:01:30|104.43|102.63|104.43|102.63|104.44|102.64|104.42|102.62|5
1656500510000|2022-06-29 11:01:50|104.42|102.62|104.38|102.58|104.42|102.62|104.38|102.58|3
1656500520000|2022-06-29 11:02:00|104.39|102.59|104.26|102.46|104.39|102.59|104.26|102.46|10
1656500530000|2022-06-29 11:02:10|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656500540000|2022-06-29 11:02:20|104.28|102.48|104.25|102.45|104.31|102.51|104.24|102.44|12
1656500550000|2022-06-29 11:02:30|104.23|102.43|104.26|102.46|104.27|102.47|104.22|102.42|7
1656500560000|2022-06-29 11:02:40|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656500570000|2022-06-29 11:02:50|104.26|102.46|104.22|102.42|104.26|102.46|104.22|102.42|4
1656500580000|2022-06-29 11:03:00|104.24|102.44|104.26|102.46|104.27|102.47|104.24|102.44|5
1656500590000|2022-06-29 11:03:10|104.27|102.47|104.26|102.46|104.27|102.47|104.25|102.45|4
1656500600000|2022-06-29 11:03:20|104.27|102.47|104.28|102.48|104.28|102.48|104.27|102.47|2
1656500610000|2022-06-29 11:03:30|104.27|102.47|104.26|102.46|104.27|102.47|104.25|102.45|7
1656500620000|2022-06-29 11:03:40|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656500630000|2022-06-29 11:03:50|104.26|102.46|104.26|102.46|104.27|102.47|104.25|102.45|4
1656500640000|2022-06-29 11:04:00|104.27|102.47|104.33|102.53|104.33|102.53|104.23|102.43|11
1656500650000|2022-06-29 11:04:10|104.44|102.64|104.34|102.54|104.45|102.65|104.34|102.54|17
1656500660000|2022-06-29 11:04:20|104.35|102.55|104.35|102.55|104.35|102.55|104.34|102.54|7
1656500670000|2022-06-29 11:04:30|104.36|102.56|104.42|102.62|104.42|102.62|104.36|102.56|6
1656500680000|2022-06-29 11:04:40|104.45|102.65|104.47|102.67|104.5|102.7|104.45|102.65|13
1656500690000|2022-06-29 11:04:50|104.49|102.69|104.42|102.62|104.49|102.69|104.42|102.62|8
1656500700000|2022-06-29 11:05:00|104.43|102.63|104.4|102.6|104.43|102.63|104.4|102.6|3
1656500710000|2022-06-29 11:05:10|104.38|102.58|104.4|102.6|104.41|102.61|104.38|102.58|5
1656500720000|2022-06-29 11:05:20|104.39|102.59|104.32|102.52|104.41|102.61|104.32|102.52|15
1656500730000|2022-06-29 11:05:30|104.29|102.49|104.28|102.48|104.3|102.5|104.27|102.47|12
1656500740000|2022-06-29 11:05:40|104.27|102.47|104.17|102.37|104.27|102.47|104.15|102.35|15
1656500750000|2022-06-29 11:05:50|104.19|102.39|104.32|102.52|104.33|102.53|104.19|102.39|21
1656500760000|2022-06-29 11:06:00|104.31|102.51|104.27|102.47|104.32|102.52|104.25|102.45|16
1656500770000|2022-06-29 11:06:10|104.26|102.46|104.31|102.51|104.31|102.51|104.26|102.46|8
1656500780000|2022-06-29 11:06:20|104.3|102.5|104.27|102.47|104.3|102.5|104.27|102.47|6
1656500790000|2022-06-29 11:06:30|104.26|102.46|104.2|102.4|104.27|102.47|104.17|102.37|10
1656500800000|2022-06-29 11:06:40|104.23|102.43|104.22|102.42|104.24|102.44|104.22|102.42|4
1656500830000|2022-06-29 11:07:10|104.26|102.46|104.23|102.43|104.26|102.46|104.23|102.43|4
1656500840000|2022-06-29 11:07:20|104.22|102.42|104.23|102.43|104.24|102.44|104.2|102.4|6
1656500850000|2022-06-29 11:07:30|104.22|102.42|104.22|102.42|104.22|102.42|104.22|102.42|1
1656500860000|2022-06-29 11:07:40|104.21|102.41|104.21|102.41|104.23|102.43|104.21|102.41|5
1656500870000|2022-06-29 11:07:50|104.2|102.4|104.14|102.34|104.2|102.4|104.13|102.33|10
1656500880000|2022-06-29 11:08:00|104.13|102.33|104.08|102.28|104.14|102.34|104.05|102.25|11
1656500890000|2022-06-29 11:08:10|104.09|102.29|104.18|102.38|104.19|102.39|104.09|102.29|14
1656500900000|2022-06-29 11:08:20|104.17|102.37|104.3|102.5|104.3|102.5|104.16|102.36|14
1656500910000|2022-06-29 11:08:30|104.28|102.48|104.29|102.49|104.31|102.51|104.28|102.48|9
1656500920000|2022-06-29 11:08:40|104.3|102.5|104.35|102.55|104.36|102.56|104.3|102.5|8
1656500930000|2022-06-29 11:08:50|104.34|102.54|104.34|102.54|104.34|102.54|104.31|102.51|4
1656500940000|2022-06-29 11:09:00|104.35|102.55|104.35|102.55|104.35|102.55|104.34|102.54|3
1656500950000|2022-06-29 11:09:10|104.34|102.54|104.34|102.54|104.34|102.54|104.34|102.54|1
1656500960000|2022-06-29 11:09:20|104.33|102.53|104.2|102.4|104.33|102.53|104.2|102.4|15
1656500970000|2022-06-29 11:09:30|104.21|102.41|104.2|102.4|104.22|102.42|104.18|102.38|13
1656500980000|2022-06-29 11:09:40|104.18|102.38|104.18|102.38|104.2|102.4|104.18|102.38|7
1656501000000|2022-06-29 11:10:00|104.21|102.41|104.24|102.44|104.24|102.44|104.21|102.41|11
1656501010000|2022-06-29 11:10:10|104.21|102.41|104.17|102.37|104.22|102.42|104.15|102.35|10
1656501020000|2022-06-29 11:10:20|104.18|102.38|104.27|102.47|104.27|102.47|104.18|102.38|5
1656501030000|2022-06-29 11:10:30|104.26|102.46|104.14|102.34|104.27|102.47|104.14|102.34|11
1656501040000|2022-06-29 11:10:40|104.13|102.33|104.07|102.27|104.13|102.33|104.07|102.27|12
1656501050000|2022-06-29 11:10:50|104.08|102.28|104.13|102.33|104.14|102.34|104.08|102.28|8
1656501060000|2022-06-29 11:11:00|104.17|102.37|104.15|102.35|104.17|102.37|104.12|102.32|12
1656501070000|2022-06-29 11:11:10|104.16|102.36|104.15|102.35|104.17|102.37|104.14|102.34|7
1656501080000|2022-06-29 11:11:20|104.16|102.36|104.25|102.45|104.26|102.46|104.16|102.36|9
1656501090000|2022-06-29 11:11:30|104.26|102.46|104.21|102.41|104.27|102.47|104.2|102.4|10
1656501100000|2022-06-29 11:11:40|104.22|102.42|104.17|102.37|104.22|102.42|104.17|102.37|10
1656501110000|2022-06-29 11:11:50|104.18|102.38|104.21|102.41|104.21|102.41|104.17|102.37|8
1656501120000|2022-06-29 11:12:00|104.2|102.4|104.18|102.38|104.2|102.4|104.18|102.38|5
1656501130000|2022-06-29 11:12:10|104.19|102.39|104.21|102.41|104.21|102.41|104.19|102.39|2
1656501140000|2022-06-29 11:12:20|104.22|102.42|104.17|102.37|104.22|102.42|104.17|102.37|4
1656501150000|2022-06-29 11:12:30|104.19|102.39|104.2|102.4|104.21|102.41|104.18|102.38|13
1656501160000|2022-06-29 11:12:40|104.23|102.43|104.22|102.42|104.23|102.43|104.21|102.41|7
1656501190000|2022-06-29 11:13:10|104.23|102.43|104.22|102.42|104.24|102.44|104.22|102.42|5
1656501200000|2022-06-29 11:13:20|104.26|102.46|104.18|102.38|104.29|102.49|104.18|102.38|10
1656501210000|2022-06-29 11:13:30|104.16|102.36|104.14|102.34|104.16|102.36|104.13|102.33|3
1656501220000|2022-06-29 11:13:40|104.13|102.33|104.16|102.36|104.18|102.38|104.13|102.33|7
1656501240000|2022-06-29 11:14:00|104.15|102.35|104.19|102.39|104.19|102.39|104.09|102.29|13
1656501250000|2022-06-29 11:14:10|104.18|102.38|104.14|102.34|104.18|102.38|104.12|102.32|8
1656501260000|2022-06-29 11:14:20|104.13|102.33|104.16|102.36|104.19|102.39|104.11|102.31|17
1656501270000|2022-06-29 11:14:30|104.15|102.35|104.14|102.34|104.17|102.37|104.08|102.28|12
1656501280000|2022-06-29 11:14:40|104.16|102.36|104.01|102.21|104.16|102.36|104|102.2|22
1656501290000|2022-06-29 11:14:50|104.04|102.24|104.15|102.35|104.17|102.37|104.04|102.24|10
1656501300000|2022-06-29 11:15:00|104.11|102.31|104.09|102.29|104.13|102.33|104.09|102.29|7
1656501310000|2022-06-29 11:15:10|104.1|102.3|104.05|102.25|104.14|102.34|104.04|102.24|10
1656501320000|2022-06-29 11:15:20|104.04|102.24|104.08|102.28|104.08|102.28|103.99|102.19|12
1656501330000|2022-06-29 11:15:30|104.06|102.26|104.05|102.25|104.06|102.26|104.03|102.23|10
1656501340000|2022-06-29 11:15:40|104.06|102.26|104.09|102.29|104.09|102.29|104.04|102.24|8
1656501350000|2022-06-29 11:15:50|104.08|102.28|104.08|102.28|104.1|102.3|104.06|102.26|12
1656501360000|2022-06-29 11:16:00|104.1|102.3|104.15|102.35|104.17|102.37|104.1|102.3|14
1656501370000|2022-06-29 11:16:10|104.14|102.34|104.25|102.45|104.29|102.49|104.14|102.34|16
1656501380000|2022-06-29 11:16:20|104.26|102.46|104.3|102.5|104.3|102.5|104.25|102.45|15
1656501390000|2022-06-29 11:16:30|104.29|102.49|104.33|102.53|104.33|102.53|104.27|102.47|15
1656501400000|2022-06-29 11:16:40|104.34|102.54|104.33|102.53|104.35|102.55|104.33|102.53|4
1656501410000|2022-06-29 11:16:50|104.34|102.54|104.25|102.45|104.36|102.56|104.24|102.44|16
1656501420000|2022-06-29 11:17:00|104.26|102.46|104.31|102.51|104.31|102.51|104.25|102.45|12
1656501430000|2022-06-29 11:17:10|104.3|102.5|104.26|102.46|104.3|102.5|104.26|102.46|7
1656501440000|2022-06-29 11:17:20|104.23|102.43|104.04|102.24|104.23|102.43|104.04|102.24|18
1656501450000|2022-06-29 11:17:30|104.05|102.25|103.97|102.17|104.15|102.35|103.97|102.17|12
1656501460000|2022-06-29 11:17:40|103.96|102.16|104.05|102.25|104.05|102.25|103.96|102.16|10
1656501470000|2022-06-29 11:17:50|104.04|102.24|104.03|102.23|104.04|102.24|104.02|102.22|5
1656501480000|2022-06-29 11:18:00|104.04|102.24|104.05|102.25|104.09|102.29|104.03|102.23|11
1656501490000|2022-06-29 11:18:10|104.03|102.23|104.1|102.3|104.14|102.34|104.03|102.23|19
1656501500000|2022-06-29 11:18:20|104.09|102.29|104.07|102.27|104.09|102.29|104.04|102.24|20
1656501510000|2022-06-29 11:18:30|104.08|102.28|104.03|102.23|104.08|102.28|103.96|102.16|22
1656501520000|2022-06-29 11:18:40|104.02|102.22|103.96|102.16|104.04|102.24|103.96|102.16|20
1656501530000|2022-06-29 11:18:50|103.97|102.17|103.96|102.16|103.98|102.18|103.94|102.14|18
1656501540000|2022-06-29 11:19:00|103.97|102.17|103.98|102.18|103.99|102.19|103.96|102.16|10
1656501550000|2022-06-29 11:19:10|103.97|102.17|103.95|102.15|103.97|102.17|103.92|102.12|13
1656501560000|2022-06-29 11:19:20|103.94|102.14|103.93|102.13|103.97|102.17|103.92|102.12|17
1656501570000|2022-06-29 11:19:30|103.92|102.12|103.78|101.98|103.94|102.14|103.72|101.92|20
1656501580000|2022-06-29 11:19:40|103.77|101.97|103.69|101.89|103.77|101.97|103.69|101.89|11
1656501590000|2022-06-29 11:19:50|103.68|101.88|103.7|101.9|103.72|101.92|103.67|101.87|8
1656501600000|2022-06-29 11:20:00|103.75|101.95|103.89|102.09|103.92|102.12|103.75|101.95|15
1656501610000|2022-06-29 11:20:10|103.87|102.07|103.88|102.08|103.89|102.09|103.84|102.04|20
1656501620000|2022-06-29 11:20:20|103.89|102.09|104.01|102.21|104.01|102.21|103.89|102.09|11
1656501630000|2022-06-29 11:20:30|104.02|102.22|104|102.2|104.02|102.22|103.97|102.17|14
1656501640000|2022-06-29 11:20:40|104.01|102.21|103.8|102|104.01|102.21|103.79|101.99|18
1656501650000|2022-06-29 11:20:50|103.81|102.01|103.74|101.94|103.87|102.07|103.74|101.94|14
1656501660000|2022-06-29 11:21:00|103.75|101.95|103.86|102.06|103.88|102.08|103.75|101.95|18
1656501670000|2022-06-29 11:21:10|103.84|102.04|103.68|101.88|103.84|102.04|103.63|101.83|16
1656501680000|2022-06-29 11:21:20|103.69|101.89|103.74|101.94|103.75|101.95|103.69|101.89|5
1656501690000|2022-06-29 11:21:30|103.73|101.93|103.76|101.96|103.76|101.96|103.73|101.93|6
1656501700000|2022-06-29 11:21:40|103.77|101.97|103.76|101.96|103.78|101.98|103.74|101.94|6
1656501710000|2022-06-29 11:21:50|103.75|101.95|103.71|101.91|103.76|101.96|103.7|101.9|10
1656501720000|2022-06-29 11:22:00|103.72|101.92|103.65|101.85|103.72|101.92|103.62|101.82|17
1656501730000|2022-06-29 11:22:10|103.66|101.86|103.7|101.9|103.7|101.9|103.66|101.86|4
1656501740000|2022-06-29 11:22:20|103.69|101.89|103.69|101.89|103.71|101.91|103.69|101.89|8
1656501750000|2022-06-29 11:22:30|103.68|101.88|103.64|101.84|103.68|101.88|103.64|101.84|12
1656501760000|2022-06-29 11:22:40|103.65|101.85|103.27|101.47|103.65|101.85|103.27|101.47|25
1656501770000|2022-06-29 11:22:50|103.28|101.48|103.42|101.62|103.44|101.64|103.24|101.44|17
1656501780000|2022-06-29 11:23:00|103.43|101.63|103.52|101.72|103.52|101.72|103.43|101.63|14
1656501790000|2022-06-29 11:23:10|103.53|101.73|103.57|101.77|103.64|101.84|103.53|101.73|11
1656501800000|2022-06-29 11:23:20|103.61|101.81|103.51|101.71|103.64|101.84|103.51|101.71|16
1656501810000|2022-06-29 11:23:30|103.5|101.7|103.51|101.71|103.51|101.71|103.48|101.68|7
1656501820000|2022-06-29 11:23:40|103.49|101.69|103.48|101.68|103.5|101.7|103.48|101.68|6
1656501830000|2022-06-29 11:23:50|103.49|101.69|103.48|101.68|103.53|101.73|103.48|101.68|8
1656501840000|2022-06-29 11:24:00|103.49|101.69|103.4|101.6|103.49|101.69|103.37|101.57|11
1656501850000|2022-06-29 11:24:10|103.41|101.61|103.54|101.74|103.54|101.74|103.4|101.6|13
1656501860000|2022-06-29 11:24:20|103.59|101.79|103.55|101.75|103.59|101.79|103.5|101.7|13
1656501870000|2022-06-29 11:24:30|103.54|101.74|103.59|101.79|103.59|101.79|103.51|101.71|13
1656501880000|2022-06-29 11:24:40|103.68|101.88|103.67|101.87|103.73|101.93|103.67|101.87|12
1656501890000|2022-06-29 11:24:50|103.68|101.88|103.72|101.92|103.72|101.92|103.62|101.82|12
1656501900000|2022-06-29 11:25:00|103.73|101.93|103.85|102.05|103.85|102.05|103.7|101.9|17
1656501910000|2022-06-29 11:25:10|103.9|102.1|103.9|102.1|103.94|102.14|103.85|102.05|19
1656501920000|2022-06-29 11:25:20|103.92|102.12|103.91|102.11|103.93|102.13|103.87|102.07|10
1656501930000|2022-06-29 11:25:30|103.92|102.12|103.98|102.18|103.98|102.18|103.92|102.12|12
1656501940000|2022-06-29 11:25:40|103.99|102.19|104.09|102.29|104.09|102.29|103.99|102.19|13
1656501950000|2022-06-29 11:25:50|104.1|102.3|104.1|102.3|104.13|102.33|104.09|102.29|7
1656501960000|2022-06-29 11:26:00|104.11|102.31|104.26|102.46|104.26|102.46|104.1|102.3|13
1656501970000|2022-06-29 11:26:10|104.27|102.47|104.31|102.51|104.31|102.51|104.25|102.45|11
1656501980000|2022-06-29 11:26:20|104.3|102.5|104.25|102.45|104.31|102.51|104.24|102.44|11
1656501990000|2022-06-29 11:26:30|104.24|102.44|104.05|102.25|104.24|102.44|104.05|102.25|19
1656502000000|2022-06-29 11:26:40|104.04|102.24|103.94|102.14|104.04|102.24|103.93|102.13|18
1656502010000|2022-06-29 11:26:50|103.95|102.15|103.96|102.16|103.98|102.18|103.94|102.14|8
1656502020000|2022-06-29 11:27:00|103.97|102.17|104|102.2|104.01|102.21|103.96|102.16|13
1656502030000|2022-06-29 11:27:10|103.99|102.19|103.94|102.14|104.03|102.23|103.93|102.13|12
1656502040000|2022-06-29 11:27:20|103.95|102.15|103.96|102.16|103.96|102.16|103.93|102.13|8
1656502050000|2022-06-29 11:27:30|103.94|102.14|103.96|102.16|103.96|102.16|103.94|102.14|4
1656502060000|2022-06-29 11:27:40|103.95|102.15|104.03|102.23|104.04|102.24|103.95|102.15|8
1656502070000|2022-06-29 11:27:50|104.02|102.22|104.04|102.24|104.05|102.25|104.02|102.22|9
1656502080000|2022-06-29 11:28:00|104.03|102.23|104.03|102.23|104.04|102.24|104.03|102.23|3
1656502090000|2022-06-29 11:28:10|104.04|102.24|104.08|102.28|104.08|102.28|104.03|102.23|7
1656502100000|2022-06-29 11:28:20|104.07|102.27|104.07|102.27|104.08|102.28|104.07|102.27|3
1656502110000|2022-06-29 11:28:30|104.06|102.26|104.01|102.21|104.06|102.26|104.01|102.21|5
1656502120000|2022-06-29 11:28:40|103.99|102.19|104.01|102.21|104.03|102.23|103.98|102.18|9
1656502130000|2022-06-29 11:28:50|104.02|102.22|103.97|102.17|104.02|102.22|103.96|102.16|10
1656502140000|2022-06-29 11:29:00|103.96|102.16|104.03|102.23|104.03|102.23|103.96|102.16|10
1656502150000|2022-06-29 11:29:10|104.04|102.24|104.08|102.28|104.09|102.29|104.04|102.24|11
1656502160000|2022-06-29 11:29:20|104.09|102.29|104.1|102.3|104.1|102.3|104.09|102.29|10
1656502170000|2022-06-29 11:29:30|104.09|102.29|104.1|102.3|104.11|102.31|104.09|102.29|10
1656502190000|2022-06-29 11:29:50|104.11|102.31|104.11|102.31|104.11|102.31|104.1|102.3|3
1656502200000|2022-06-29 11:30:00|104.1|102.3|104.13|102.33|104.14|102.34|104.09|102.29|5
1656502210000|2022-06-29 11:30:10|104.18|102.38|104.15|102.35|104.24|102.44|104.15|102.35|16
1656502220000|2022-06-29 11:30:20|104.16|102.36|104.2|102.4|104.2|102.4|104.16|102.36|5
1656502230000|2022-06-29 11:30:30|104.21|102.41|104.23|102.43|104.23|102.43|104.21|102.41|5
1656502240000|2022-06-29 11:30:40|104.25|102.45|104.42|102.62|104.43|102.63|104.25|102.45|9
1656502250000|2022-06-29 11:30:50|104.41|102.61|104.4|102.6|104.45|102.65|104.4|102.6|20
1656502260000|2022-06-29 11:31:00|104.41|102.61|104.52|102.72|104.54|102.74|104.41|102.61|11
1656502270000|2022-06-29 11:31:10|104.51|102.71|104.58|102.78|104.62|102.82|104.51|102.71|19
1656502280000|2022-06-29 11:31:20|104.57|102.77|104.56|102.76|104.6|102.8|104.5|102.7|23
1656502290000|2022-06-29 11:31:30|104.57|102.77|104.57|102.77|104.61|102.81|104.55|102.75|14
1656502300000|2022-06-29 11:31:40|104.61|102.81|104.59|102.79|104.63|102.83|104.55|102.75|13
1656502310000|2022-06-29 11:31:50|104.58|102.78|104.55|102.75|104.58|102.78|104.54|102.74|7
1656502320000|2022-06-29 11:32:00|104.56|102.76|104.55|102.75|104.61|102.81|104.55|102.75|8
1656502330000|2022-06-29 11:32:10|104.57|102.77|104.67|102.87|104.7|102.9|104.57|102.77|9
1656502340000|2022-06-29 11:32:20|104.66|102.86|104.7|102.9|104.7|102.9|104.64|102.84|6
1656502350000|2022-06-29 11:32:30|104.69|102.89|104.7|102.9|104.72|102.92|104.69|102.89|13
1656502360000|2022-06-29 11:32:40|104.71|102.91|104.66|102.86|104.71|102.91|104.66|102.86|8
1656502370000|2022-06-29 11:32:50|104.67|102.87|104.72|102.92|104.72|102.92|104.67|102.87|7
1656502380000|2022-06-29 11:33:00|104.73|102.93|104.73|102.93|104.73|102.93|104.71|102.91|8
1656502390000|2022-06-29 11:33:10|104.74|102.94|104.79|102.99|104.81|103.01|104.74|102.94|6
1656502400000|2022-06-29 11:33:20|104.78|102.98|104.7|102.9|104.78|102.98|104.67|102.87|15
1656502410000|2022-06-29 11:33:30|104.71|102.91|104.74|102.94|104.75|102.95|104.7|102.9|10
1656502420000|2022-06-29 11:33:40|104.75|102.95|104.87|103.07|104.88|103.08|104.74|102.94|14
1656502430000|2022-06-29 11:33:50|104.85|103.05|104.81|103.01|104.85|103.05|104.78|102.98|9
1656502440000|2022-06-29 11:34:00|104.82|103.02|104.86|103.06|104.86|103.06|104.82|103.02|8
1656502450000|2022-06-29 11:34:10|104.87|103.07|104.83|103.03|104.87|103.07|104.81|103.01|6
1656502460000|2022-06-29 11:34:20|104.82|103.02|104.79|102.99|104.83|103.03|104.78|102.98|9
1656502470000|2022-06-29 11:34:30|104.8|103|104.8|103|104.85|103.05|104.78|102.98|12
1656502480000|2022-06-29 11:34:40|104.79|102.99|104.69|102.89|104.83|103.03|104.69|102.89|15
1656502490000|2022-06-29 11:34:50|104.7|102.9|104.7|102.9|104.71|102.91|104.68|102.88|6
1656502500000|2022-06-29 11:35:00|104.68|102.88|104.58|102.78|104.69|102.89|104.58|102.78|10
1656502510000|2022-06-29 11:35:10|104.6|102.8|104.59|102.79|104.61|102.81|104.58|102.78|7
1656502520000|2022-06-29 11:35:20|104.6|102.8|104.61|102.81|104.63|102.83|104.6|102.8|8
1656502530000|2022-06-29 11:35:30|104.6|102.8|104.67|102.87|104.67|102.87|104.6|102.8|7
1656502540000|2022-06-29 11:35:40|104.68|102.88|104.73|102.93|104.76|102.96|104.67|102.87|10
1656502550000|2022-06-29 11:35:50|104.72|102.92|104.65|102.85|104.72|102.92|104.65|102.85|8
1656502560000|2022-06-29 11:36:00|104.59|102.79|104.52|102.72|104.6|102.8|104.51|102.71|9
1656502570000|2022-06-29 11:36:10|104.51|102.71|104.52|102.72|104.6|102.8|104.51|102.71|11
1656502580000|2022-06-29 11:36:20|104.53|102.73|104.53|102.73|104.54|102.74|104.52|102.72|6
1656502590000|2022-06-29 11:36:30|104.54|102.74|104.56|102.76|104.6|102.8|104.54|102.74|6
1656502600000|2022-06-29 11:36:40|104.57|102.77|104.6|102.8|104.62|102.82|104.57|102.77|10
1656502610000|2022-06-29 11:36:50|104.59|102.79|104.6|102.8|104.61|102.81|104.59|102.79|3
1656502620000|2022-06-29 11:37:00|104.59|102.79|104.69|102.89|104.69|102.89|104.59|102.79|12
1656502630000|2022-06-29 11:37:10|104.71|102.91|104.78|102.98|104.81|103.01|104.71|102.91|15
1656502640000|2022-06-29 11:37:20|104.76|102.96|104.77|102.97|104.77|102.97|104.76|102.96|2
1656502650000|2022-06-29 11:37:30|104.76|102.96|104.7|102.9|104.76|102.96|104.7|102.9|12
1656502660000|2022-06-29 11:37:40|104.69|102.89|104.59|102.79|104.71|102.91|104.59|102.79|14
1656502670000|2022-06-29 11:37:50|104.58|102.78|104.61|102.81|104.61|102.81|104.52|102.72|23
1656502680000|2022-06-29 11:38:00|104.6|102.8|104.58|102.78|104.61|102.81|104.58|102.78|4
1656502690000|2022-06-29 11:38:10|104.57|102.77|104.54|102.74|104.58|102.78|104.53|102.73|8
1656502700000|2022-06-29 11:38:20|104.53|102.73|104.52|102.72|104.54|102.74|104.52|102.72|4
1656502710000|2022-06-29 11:38:30|104.53|102.73|104.53|102.73|104.61|102.81|104.53|102.73|14
1656502720000|2022-06-29 11:38:40|104.54|102.74|104.56|102.76|104.57|102.77|104.53|102.73|5
1656502730000|2022-06-29 11:38:50|104.57|102.77|104.66|102.86|104.66|102.86|104.57|102.77|9
1656502740000|2022-06-29 11:39:00|104.65|102.85|104.63|102.83|104.65|102.85|104.6|102.8|7
1656502750000|2022-06-29 11:39:10|104.64|102.84|104.56|102.76|104.64|102.84|104.56|102.76|6
1656502760000|2022-06-29 11:39:20|104.55|102.75|104.6|102.8|104.6|102.8|104.55|102.75|12
1656502770000|2022-06-29 11:39:30|104.61|102.81|104.61|102.81|104.61|102.81|104.61|102.81|1
1656502780000|2022-06-29 11:39:40|104.6|102.8|104.47|102.67|104.6|102.8|104.42|102.62|20
1656502790000|2022-06-29 11:39:50|104.48|102.68|104.48|102.68|104.49|102.69|104.48|102.68|11
1656502800000|2022-06-29 11:40:00|104.46|102.66|104.43|102.63|104.47|102.67|104.42|102.62|16
1656502810000|2022-06-29 11:40:10|104.42|102.62|104.37|102.57|104.42|102.62|104.37|102.57|5
1656502820000|2022-06-29 11:40:20|104.38|102.58|104.43|102.63|104.43|102.63|104.38|102.58|10
1656502830000|2022-06-29 11:40:30|104.42|102.62|104.48|102.68|104.52|102.72|104.42|102.62|9
1656502840000|2022-06-29 11:40:40|104.46|102.66|104.41|102.61|104.49|102.69|104.41|102.61|12
1656502850000|2022-06-29 11:40:50|104.43|102.63|104.46|102.66|104.47|102.67|104.41|102.61|10
1656502860000|2022-06-29 11:41:00|104.44|102.64|104.4|102.6|104.45|102.65|104.4|102.6|14
1656502870000|2022-06-29 11:41:10|104.41|102.61|104.44|102.64|104.44|102.64|104.41|102.61|4
1656502880000|2022-06-29 11:41:20|104.45|102.65|104.43|102.63|104.45|102.65|104.42|102.62|9
1656502890000|2022-06-29 11:41:30|104.42|102.62|104.31|102.51|104.43|102.63|104.31|102.51|13
1656502900000|2022-06-29 11:41:40|104.33|102.53|104.34|102.54|104.35|102.55|104.32|102.52|18
1656502910000|2022-06-29 11:41:50|104.32|102.52|104.31|102.51|104.32|102.52|104.29|102.49|4
1656502920000|2022-06-29 11:42:00|104.3|102.5|104.3|102.5|104.3|102.5|104.3|102.5|1
1656502930000|2022-06-29 11:42:10|104.25|102.45|104.25|102.45|104.26|102.46|104.18|102.38|15
1656502940000|2022-06-29 11:42:20|104.23|102.43|104.25|102.45|104.26|102.46|104.23|102.43|11
1656502950000|2022-06-29 11:42:30|104.24|102.44|104.36|102.56|104.36|102.56|104.24|102.44|14
1656502960000|2022-06-29 11:42:40|104.39|102.59|104.41|102.61|104.45|102.65|104.39|102.59|12
1656502970000|2022-06-29 11:42:50|104.4|102.6|104.39|102.59|104.4|102.6|104.38|102.58|6
1656502980000|2022-06-29 11:43:00|104.4|102.6|104.45|102.65|104.45|102.65|104.4|102.6|7
1656502990000|2022-06-29 11:43:10|104.48|102.68|104.53|102.73|104.53|102.73|104.48|102.68|11
1656503010000|2022-06-29 11:43:30|104.54|102.74|104.53|102.73|104.54|102.74|104.53|102.73|6
1656503020000|2022-06-29 11:43:40|104.54|102.74|104.57|102.77|104.58|102.78|104.53|102.73|12
1656503030000|2022-06-29 11:43:50|104.56|102.76|104.49|102.69|104.56|102.76|104.49|102.69|11
1656503040000|2022-06-29 11:44:00|104.5|102.7|104.57|102.77|104.57|102.77|104.49|102.69|17
1656503050000|2022-06-29 11:44:10|104.58|102.78|104.54|102.74|104.58|102.78|104.54|102.74|4
1656503060000|2022-06-29 11:44:20|104.55|102.75|104.56|102.76|104.57|102.77|104.55|102.75|4
1656503070000|2022-06-29 11:44:30|104.55|102.75|104.56|102.76|104.56|102.76|104.55|102.75|2
1656503080000|2022-06-29 11:44:40|104.57|102.77|104.52|102.72|104.57|102.77|104.52|102.72|4
1656503090000|2022-06-29 11:44:50|104.5|102.7|104.49|102.69|104.5|102.7|104.49|102.69|2
1656503100000|2022-06-29 11:45:00|104.48|102.68|104.49|102.69|104.49|102.69|104.47|102.67|5
1656503110000|2022-06-29 11:45:10|104.5|102.7|104.55|102.75|104.57|102.77|104.5|102.7|8
1656503120000|2022-06-29 11:45:20|104.58|102.78|104.57|102.77|104.58|102.78|104.57|102.77|4
1656503130000|2022-06-29 11:45:30|104.58|102.78|104.6|102.8|104.6|102.8|104.57|102.77|5
1656503140000|2022-06-29 11:45:40|104.63|102.83|104.65|102.85|104.67|102.87|104.63|102.83|4
1656503150000|2022-06-29 11:45:50|104.66|102.86|104.67|102.87|104.67|102.87|104.66|102.86|4
1656503160000|2022-06-29 11:46:00|104.66|102.86|104.78|102.98|104.78|102.98|104.66|102.86|15
1656503170000|2022-06-29 11:46:10|104.77|102.97|104.76|102.96|104.77|102.97|104.75|102.95|6
1656503200000|2022-06-29 11:46:40|104.75|102.95|104.66|102.86|104.76|102.96|104.66|102.86|9
1656503210000|2022-06-29 11:46:50|104.67|102.87|104.69|102.89|104.7|102.9|104.66|102.86|9
1656503220000|2022-06-29 11:47:00|104.7|102.9|104.71|102.91|104.72|102.92|104.69|102.89|9
1656503230000|2022-06-29 11:47:10|104.7|102.9|104.76|102.96|104.77|102.97|104.7|102.9|7
1656503240000|2022-06-29 11:47:20|104.77|102.97|104.78|102.98|104.78|102.98|104.76|102.96|8
1656503250000|2022-06-29 11:47:30|104.79|102.99|104.75|102.95|104.79|102.99|104.75|102.95|7
1656503260000|2022-06-29 11:47:40|104.74|102.94|104.67|102.87|104.75|102.95|104.67|102.87|6
1656503270000|2022-06-29 11:47:50|104.66|102.86|104.68|102.88|104.68|102.88|104.65|102.85|4
1656503280000|2022-06-29 11:48:00|104.67|102.87|104.7|102.9|104.71|102.91|104.67|102.87|8
1656503290000|2022-06-29 11:48:10|104.71|102.91|104.71|102.91|104.71|102.91|104.7|102.9|3
1656503300000|2022-06-29 11:48:20|104.72|102.92|104.76|102.96|104.79|102.99|104.72|102.92|7
1656503310000|2022-06-29 11:48:30|104.77|102.97|104.75|102.95|104.77|102.97|104.75|102.95|9
1656503320000|2022-06-29 11:48:40|104.76|102.96|104.75|102.95|104.76|102.96|104.74|102.94|4
1656503330000|2022-06-29 11:48:50|104.72|102.92|104.68|102.88|104.72|102.92|104.63|102.83|9
1656503340000|2022-06-29 11:49:00|104.67|102.87|104.73|102.93|104.73|102.93|104.67|102.87|9
1656503350000|2022-06-29 11:49:10|104.74|102.94|104.79|102.99|104.81|103.01|104.74|102.94|8
1656503360000|2022-06-29 11:49:20|104.78|102.98|104.76|102.96|104.78|102.98|104.76|102.96|7
1656503370000|2022-06-29 11:49:30|104.74|102.94|104.7|102.9|104.74|102.94|104.7|102.9|11
1656503390000|2022-06-29 11:49:50|104.69|102.89|104.69|102.89|104.69|102.89|104.68|102.88|3
1656503400000|2022-06-29 11:50:00|104.68|102.88|104.62|102.82|104.68|102.88|104.62|102.82|5
1656503410000|2022-06-29 11:50:10|104.63|102.83|104.62|102.82|104.63|102.83|104.61|102.81|3
1656503420000|2022-06-29 11:50:20|104.61|102.81|104.58|102.78|104.64|102.84|104.58|102.78|9
1656503430000|2022-06-29 11:50:30|104.59|102.79|104.62|102.82|104.63|102.83|104.59|102.79|5
1656503440000|2022-06-29 11:50:40|104.63|102.83|104.58|102.78|104.64|102.84|104.58|102.78|7
1656503450000|2022-06-29 11:50:50|104.59|102.79|104.62|102.82|104.62|102.82|104.58|102.78|7
1656503460000|2022-06-29 11:51:00|104.6|102.8|104.62|102.82|104.62|102.82|104.58|102.78|8
1656503470000|2022-06-29 11:51:10|104.61|102.81|104.55|102.75|104.61|102.81|104.54|102.74|7
1656503480000|2022-06-29 11:51:20|104.54|102.74|104.55|102.75|104.55|102.75|104.47|102.67|13
1656503490000|2022-06-29 11:51:30|104.53|102.73|104.54|102.74|104.54|102.74|104.53|102.73|4
1656503500000|2022-06-29 11:51:40|104.53|102.73|104.53|102.73|104.54|102.74|104.52|102.72|7
1656503510000|2022-06-29 11:51:50|104.52|102.72|104.58|102.78|104.6|102.8|104.51|102.71|11
1656503520000|2022-06-29 11:52:00|104.57|102.77|104.55|102.75|104.57|102.77|104.54|102.74|5
1656503530000|2022-06-29 11:52:10|104.54|102.74|104.53|102.73|104.54|102.74|104.53|102.73|4
1656503550000|2022-06-29 11:52:30|104.55|102.75|104.52|102.72|104.55|102.75|104.52|102.72|4
1656503560000|2022-06-29 11:52:40|104.51|102.71|104.51|102.71|104.51|102.71|104.51|102.71|1
1656503570000|2022-06-29 11:52:50|104.5|102.7|104.42|102.62|104.5|102.7|104.39|102.59|16
1656503580000|2022-06-29 11:53:00|104.38|102.58|104.39|102.59|104.39|102.59|104.29|102.49|24
1656503590000|2022-06-29 11:53:10|104.38|102.58|104.35|102.55|104.38|102.58|104.32|102.52|18
1656503600000|2022-06-29 11:53:20|104.36|102.56|104.45|102.65|104.45|102.65|104.36|102.56|11
1656503610000|2022-06-29 11:53:30|104.42|102.62|104.4|102.6|104.44|102.64|104.39|102.59|17
1656503620000|2022-06-29 11:53:40|104.39|102.59|104.55|102.75|104.57|102.77|104.39|102.59|16
1656503630000|2022-06-29 11:53:50|104.53|102.73|104.52|102.72|104.54|102.74|104.51|102.71|5
1656503640000|2022-06-29 11:54:00|104.53|102.73|104.55|102.75|104.56|102.76|104.53|102.73|9
1656503650000|2022-06-29 11:54:10|104.53|102.73|104.47|102.67|104.53|102.73|104.44|102.64|17
1656503660000|2022-06-29 11:54:20|104.48|102.68|104.46|102.66|104.48|102.68|104.46|102.66|6
1656503670000|2022-06-29 11:54:30|104.45|102.65|104.47|102.67|104.49|102.69|104.45|102.65|14
1656503680000|2022-06-29 11:54:40|104.48|102.68|104.48|102.68|104.49|102.69|104.46|102.66|10
1656503690000|2022-06-29 11:54:50|104.49|102.69|104.45|102.65|104.49|102.69|104.45|102.65|5
1656503700000|2022-06-29 11:55:00|104.42|102.62|104.41|102.61|104.43|102.63|104.4|102.6|12
1656503710000|2022-06-29 11:55:10|104.4|102.6|104.45|102.65|104.45|102.65|104.4|102.6|9
1656503720000|2022-06-29 11:55:20|104.5|102.7|104.48|102.68|104.51|102.71|104.48|102.68|9
1656503730000|2022-06-29 11:55:30|104.5|102.7|104.49|102.69|104.51|102.71|104.47|102.67|11
1656503740000|2022-06-29 11:55:40|104.5|102.7|104.56|102.76|104.56|102.76|104.5|102.7|5
1656503750000|2022-06-29 11:55:50|104.57|102.77|104.57|102.77|104.58|102.78|104.55|102.75|8
1656503760000|2022-06-29 11:56:00|104.58|102.78|104.58|102.78|104.58|102.78|104.58|102.78|1
1656503770000|2022-06-29 11:56:10|104.59|102.79|104.6|102.8|104.6|102.8|104.59|102.79|2
1656503780000|2022-06-29 11:56:20|104.59|102.79|104.58|102.78|104.59|102.79|104.58|102.78|2
1656503790000|2022-06-29 11:56:30|104.57|102.77|104.57|102.77|104.57|102.77|104.55|102.75|4
1656503800000|2022-06-29 11:56:40|104.58|102.78|104.68|102.88|104.68|102.88|104.57|102.77|9
1656503810000|2022-06-29 11:56:50|104.67|102.87|104.64|102.84|104.67|102.87|104.64|102.84|3
1656503820000|2022-06-29 11:57:00|104.66|102.86|104.68|102.88|104.68|102.88|104.66|102.86|5
1656503830000|2022-06-29 11:57:10|104.69|102.89|104.7|102.9|104.7|102.9|104.69|102.89|2
1656503840000|2022-06-29 11:57:20|104.71|102.91|104.78|102.98|104.8|103|104.7|102.9|12
1656503850000|2022-06-29 11:57:30|104.79|102.99|104.97|103.17|104.97|103.17|104.79|102.99|8
1656503860000|2022-06-29 11:57:40|104.96|103.16|104.85|103.05|104.96|103.16|104.85|103.05|13
1656503870000|2022-06-29 11:57:50|104.86|103.06|104.81|103.01|104.89|103.09|104.81|103.01|10
1656503880000|2022-06-29 11:58:00|104.82|103.02|104.91|103.11|104.92|103.12|104.82|103.02|13
1656503890000|2022-06-29 11:58:10|104.92|103.12|105.08|103.28|105.08|103.28|104.92|103.12|12
1656503900000|2022-06-29 11:58:20|105.11|103.31|105.32|103.52|105.32|103.52|105.11|103.31|16
1656503910000|2022-06-29 11:58:30|105.33|103.53|105.43|103.63|105.47|103.67|105.32|103.52|15
1656503920000|2022-06-29 11:58:40|105.38|103.58|105.38|103.58|105.41|103.61|105.35|103.55|12
1656503930000|2022-06-29 11:58:50|105.37|103.57|105.31|103.51|105.37|103.57|105.23|103.43|19
1656503940000|2022-06-29 11:59:00|105.33|103.53|105.38|103.58|105.4|103.6|105.32|103.52|14
1656503950000|2022-06-29 11:59:10|105.37|103.57|105.39|103.59|105.4|103.6|105.35|103.55|11
1656503960000|2022-06-29 11:59:20|105.4|103.6|105.46|103.66|105.46|103.66|105.4|103.6|6
1656503970000|2022-06-29 11:59:30|105.48|103.68|105.55|103.75|105.55|103.75|105.47|103.67|8
1656503980000|2022-06-29 11:59:40|105.54|103.74|105.47|103.67|105.54|103.74|105.47|103.67|11
1656503990000|2022-06-29 11:59:50|105.46|103.66|105.47|103.67|105.5|103.7|105.45|103.65|11
1656504000000|2022-06-29 12:00:00|105.46|103.66|105.47|103.67|105.47|103.67|105.44|103.64|11
1656504010000|2022-06-29 12:00:10|105.46|103.66|105.4|103.6|105.47|103.67|105.4|103.6|12
1656504020000|2022-06-29 12:00:20|105.39|103.59|105.37|103.57|105.39|103.59|105.35|103.55|5
1656504030000|2022-06-29 12:00:30|105.38|103.58|105.4|103.6|105.4|103.6|105.36|103.56|9
1656504040000|2022-06-29 12:00:40|105.44|103.64|105.53|103.73|105.53|103.73|105.44|103.64|17
1656504050000|2022-06-29 12:00:50|105.54|103.74|105.62|103.82|105.63|103.83|105.54|103.74|11
1656504060000|2022-06-29 12:01:00|105.61|103.81|105.61|103.81|105.64|103.84|105.6|103.8|18
1656504070000|2022-06-29 12:01:10|105.6|103.8|105.61|103.81|105.63|103.83|105.6|103.8|10
1656504080000|2022-06-29 12:01:20|105.6|103.8|105.6|103.8|105.62|103.82|105.57|103.77|12
1656504090000|2022-06-29 12:01:30|105.61|103.81|105.65|103.85|105.65|103.85|105.55|103.75|14
1656504100000|2022-06-29 12:01:40|105.62|103.82|105.66|103.86|105.66|103.86|105.59|103.79|13
1656504110000|2022-06-29 12:01:50|105.65|103.85|105.69|103.89|105.69|103.89|105.64|103.84|8
1656504120000|2022-06-29 12:02:00|105.7|103.9|105.72|103.92|105.73|103.93|105.68|103.88|12
1656504130000|2022-06-29 12:02:10|105.74|103.94|105.84|104.04|105.85|104.05|105.74|103.94|12
1656504140000|2022-06-29 12:02:20|105.82|104.02|105.88|104.08|105.93|104.13|105.82|104.02|12
1656504150000|2022-06-29 12:02:30|105.85|104.05|105.79|103.99|105.85|104.05|105.78|103.98|9
1656504160000|2022-06-29 12:02:40|105.78|103.98|105.78|103.98|105.79|103.99|105.77|103.97|4
1656504170000|2022-06-29 12:02:50|105.79|103.99|105.79|103.99|105.84|104.04|105.79|103.99|9
1656504180000|2022-06-29 12:03:00|105.8|104|105.75|103.95|105.83|104.03|105.75|103.95|13
1656504190000|2022-06-29 12:03:10|105.74|103.94|105.75|103.95|105.75|103.95|105.73|103.93|4
1656504200000|2022-06-29 12:03:20|105.76|103.96|105.78|103.98|105.78|103.98|105.76|103.96|3
1656504210000|2022-06-29 12:03:30|105.82|104.02|105.83|104.03|105.83|104.03|105.81|104.01|4
1656504220000|2022-06-29 12:03:40|105.82|104.02|105.83|104.03|105.87|104.07|105.77|103.97|13
1656504230000|2022-06-29 12:03:50|105.82|104.02|105.83|104.03|105.83|104.03|105.8|104|7
1656504240000|2022-06-29 12:04:00|105.82|104.02|105.76|103.96|105.82|104.02|105.75|103.95|9
1656504260000|2022-06-29 12:04:20|105.75|103.95|105.73|103.93|105.75|103.95|105.73|103.93|2
1656504270000|2022-06-29 12:04:30|105.7|103.9|105.69|103.89|105.7|103.9|105.66|103.86|8
1656504290000|2022-06-29 12:04:50|105.71|103.91|105.75|103.95|105.75|103.95|105.71|103.91|13
1656504300000|2022-06-29 12:05:00|105.76|103.96|105.84|104.04|105.85|104.05|105.76|103.96|7
1656504310000|2022-06-29 12:05:10|105.83|104.03|105.85|104.05|105.85|104.05|105.79|103.99|9
1656504320000|2022-06-29 12:05:20|105.86|104.06|105.82|104.02|105.86|104.06|105.82|104.02|4
1656504330000|2022-06-29 12:05:30|105.8|104|105.79|103.99|105.81|104.01|105.79|103.99|5
1656504340000|2022-06-29 12:05:40|105.78|103.98|105.79|103.99|105.8|104|105.76|103.96|11
1656504350000|2022-06-29 12:05:50|105.8|104|105.86|104.06|105.87|104.07|105.79|103.99|17
1656504360000|2022-06-29 12:06:00|105.87|104.07|105.79|103.99|105.87|104.07|105.79|103.99|7
1656504370000|2022-06-29 12:06:10|105.8|104|105.93|104.13|105.97|104.17|105.78|103.98|17
1656504380000|2022-06-29 12:06:20|105.92|104.12|105.89|104.09|105.94|104.14|105.86|104.06|20
1656504390000|2022-06-29 12:06:30|105.9|104.1|105.89|104.09|105.92|104.12|105.88|104.08|10
1656504400000|2022-06-29 12:06:40|105.88|104.08|105.91|104.11|105.92|104.12|105.87|104.07|21
1656504410000|2022-06-29 12:06:50|105.9|104.1|105.94|104.14|105.94|104.14|105.9|104.1|4
1656504420000|2022-06-29 12:07:00|105.92|104.12|105.88|104.08|105.98|104.18|105.87|104.07|17
1656504430000|2022-06-29 12:07:10|105.89|104.09|105.82|104.02|105.89|104.09|105.8|104|13
1656504440000|2022-06-29 12:07:20|105.81|104.01|105.78|103.98|105.84|104.04|105.76|103.96|15
1656504450000|2022-06-29 12:07:30|105.8|104|105.83|104.03|105.87|104.07|105.79|103.99|18
1656504460000|2022-06-29 12:07:40|105.84|104.04|105.87|104.07|105.89|104.09|105.83|104.03|12
1656504470000|2022-06-29 12:07:50|105.88|104.08|105.91|104.11|105.92|104.12|105.86|104.06|7
1656504480000|2022-06-29 12:08:00|105.9|104.1|105.97|104.17|105.97|104.17|105.89|104.09|10
1656504490000|2022-06-29 12:08:10|105.98|104.18|105.93|104.13|105.98|104.18|105.9|104.1|9
1656504500000|2022-06-29 12:08:20|105.91|104.11|105.86|104.06|105.91|104.11|105.85|104.05|16
1656504510000|2022-06-29 12:08:30|105.87|104.07|105.88|104.08|105.9|104.1|105.87|104.07|9
1656504520000|2022-06-29 12:08:40|105.89|104.09|105.96|104.16|105.97|104.17|105.89|104.09|8
1656504530000|2022-06-29 12:08:50|105.94|104.14|105.95|104.15|105.95|104.15|105.94|104.14|2
1656504540000|2022-06-29 12:09:00|105.96|104.16|105.96|104.16|105.96|104.16|105.96|104.16|1
1656504560000|2022-06-29 12:09:20|105.94|104.14|105.86|104.06|105.94|104.14|105.86|104.06|10
1656504570000|2022-06-29 12:09:30|105.85|104.05|105.83|104.03|105.86|104.06|105.79|103.99|11
1656504580000|2022-06-29 12:09:40|105.82|104.02|105.81|104.01|105.83|104.03|105.79|103.99|9
1656504590000|2022-06-29 12:09:50|105.82|104.02|105.88|104.08|105.89|104.09|105.81|104.01|12
1656504600000|2022-06-29 12:10:00|105.89|104.09|105.83|104.03|105.89|104.09|105.82|104.02|11
1656504610000|2022-06-29 12:10:10|105.82|104.02|105.81|104.01|105.83|104.03|105.8|104|6
1656504620000|2022-06-29 12:10:20|105.84|104.04|105.84|104.04|105.87|104.07|105.84|104.04|14
1656504630000|2022-06-29 12:10:30|105.85|104.05|105.78|103.98|105.85|104.05|105.78|103.98|14
1656504640000|2022-06-29 12:10:40|105.77|103.97|105.73|103.93|105.78|103.98|105.73|103.93|14
1656504650000|2022-06-29 12:10:50|105.72|103.92|105.72|103.92|105.72|103.92|105.71|103.91|7
1656504660000|2022-06-29 12:11:00|105.71|103.91|105.71|103.91|105.72|103.92|105.71|103.91|7
1656504670000|2022-06-29 12:11:10|105.72|103.92|105.62|103.82|105.72|103.92|105.6|103.8|13
1656504680000|2022-06-29 12:11:20|105.61|103.81|105.6|103.8|105.61|103.81|105.6|103.8|2
1656504690000|2022-06-29 12:11:30|105.62|103.82|105.51|103.71|105.63|103.83|105.51|103.71|12
1656504700000|2022-06-29 12:11:40|105.52|103.72|105.53|103.73|105.53|103.73|105.51|103.71|4
1656504710000|2022-06-29 12:11:50|105.52|103.72|105.51|103.71|105.52|103.72|105.51|103.71|2
1656504720000|2022-06-29 12:12:00|105.52|103.72|105.41|103.61|105.53|103.73|105.39|103.59|10
1656504730000|2022-06-29 12:12:10|105.44|103.64|105.5|103.7|105.51|103.71|105.42|103.62|12
1656504740000|2022-06-29 12:12:20|105.51|103.71|105.51|103.71|105.52|103.72|105.5|103.7|8
1656504750000|2022-06-29 12:12:30|105.52|103.72|105.5|103.7|105.53|103.73|105.5|103.7|8
1656504760000|2022-06-29 12:12:40|105.51|103.71|105.49|103.69|105.51|103.71|105.48|103.68|5
1656504770000|2022-06-29 12:12:50|105.5|103.7|105.52|103.72|105.52|103.72|105.5|103.7|5
1656504780000|2022-06-29 12:13:00|105.51|103.71|105.54|103.74|105.54|103.74|105.51|103.71|3
1656504790000|2022-06-29 12:13:10|105.53|103.73|105.52|103.72|105.54|103.74|105.51|103.71|7
1656504800000|2022-06-29 12:13:20|105.56|103.76|105.59|103.79|105.59|103.79|105.56|103.76|3
1656504810000|2022-06-29 12:13:30|105.57|103.77|105.52|103.72|105.58|103.78|105.52|103.72|6
1656504820000|2022-06-29 12:13:40|105.51|103.71|105.53|103.73|105.54|103.74|105.49|103.69|8
1656504830000|2022-06-29 12:13:50|105.52|103.72|105.52|103.72|105.53|103.73|105.52|103.72|3
1656504840000|2022-06-29 12:14:00|105.5|103.7|105.5|103.7|105.51|103.71|105.5|103.7|5
1656504850000|2022-06-29 12:14:10|105.51|103.71|105.51|103.71|105.51|103.71|105.51|103.71|1
1656504870000|2022-06-29 12:14:30|105.5|103.7|105.51|103.71|105.51|103.71|105.5|103.7|4
1656504880000|2022-06-29 12:14:40|105.5|103.7|105.5|103.7|105.51|103.71|105.5|103.7|3
1656504890000|2022-06-29 12:14:50|105.49|103.69|105.46|103.66|105.5|103.7|105.45|103.65|8
1656504900000|2022-06-29 12:15:00|105.45|103.65|105.43|103.63|105.45|103.65|105.41|103.61|7
1656504910000|2022-06-29 12:15:10|105.44|103.64|105.46|103.66|105.47|103.67|105.44|103.64|7
1656504920000|2022-06-29 12:15:20|105.5|103.7|105.5|103.7|105.5|103.7|105.49|103.69|3
1656504930000|2022-06-29 12:15:30|105.49|103.69|105.5|103.7|105.51|103.71|105.49|103.69|4
1656504940000|2022-06-29 12:15:40|105.49|103.69|105.49|103.69|105.49|103.69|105.49|103.69|1
1656504950000|2022-06-29 12:15:50|105.45|103.65|105.43|103.63|105.45|103.65|105.43|103.63|3
1656504960000|2022-06-29 12:16:00|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656504970000|2022-06-29 12:16:10|105.43|103.63|105.46|103.66|105.52|103.72|105.43|103.63|9
1656504980000|2022-06-29 12:16:20|105.47|103.67|105.52|103.72|105.52|103.72|105.47|103.67|7
1656504990000|2022-06-29 12:16:30|105.51|103.71|105.53|103.73|105.53|103.73|105.51|103.71|3
1656505000000|2022-06-29 12:16:40|105.51|103.71|105.49|103.69|105.51|103.71|105.49|103.69|3
1656505010000|2022-06-29 12:16:50|105.48|103.68|105.45|103.65|105.48|103.68|105.45|103.65|4
1656505020000|2022-06-29 12:17:00|105.46|103.66|105.43|103.63|105.5|103.7|105.43|103.63|6
1656505030000|2022-06-29 12:17:10|105.44|103.64|105.44|103.64|105.44|103.64|105.43|103.63|3
1656505040000|2022-06-29 12:17:20|105.5|103.7|105.5|103.7|105.5|103.7|105.5|103.7|1
1656505050000|2022-06-29 12:17:30|105.49|103.69|105.61|103.81|105.61|103.81|105.49|103.69|8
1656505060000|2022-06-29 12:17:40|105.67|103.87|105.6|103.8|105.67|103.87|105.6|103.8|14
1656505070000|2022-06-29 12:17:50|105.59|103.79|105.65|103.85|105.67|103.87|105.59|103.79|8
1656505080000|2022-06-29 12:18:00|105.64|103.84|105.65|103.85|105.66|103.86|105.64|103.84|6
1656505090000|2022-06-29 12:18:10|105.63|103.83|105.63|103.83|105.63|103.83|105.62|103.82|3
1656505110000|2022-06-29 12:18:30|105.62|103.82|105.55|103.75|105.62|103.82|105.54|103.74|8
1656505120000|2022-06-29 12:18:40|105.54|103.74|105.52|103.72|105.54|103.74|105.52|103.72|3
1656505130000|2022-06-29 12:18:50|105.51|103.71|105.5|103.7|105.51|103.71|105.5|103.7|2
1656505140000|2022-06-29 12:19:00|105.51|103.71|105.55|103.75|105.56|103.76|105.51|103.71|6
1656505150000|2022-06-29 12:19:10|105.56|103.76|105.56|103.76|105.56|103.76|105.55|103.75|3
1656505160000|2022-06-29 12:19:20|105.55|103.75|105.5|103.7|105.56|103.76|105.5|103.7|5
1656505170000|2022-06-29 12:19:30|105.54|103.74|105.52|103.72|105.54|103.74|105.52|103.72|3
1656505180000|2022-06-29 12:19:40|105.51|103.71|105.51|103.71|105.51|103.71|105.5|103.7|3
1656505190000|2022-06-29 12:19:50|105.52|103.72|105.57|103.77|105.57|103.77|105.52|103.72|4
1656505200000|2022-06-29 12:20:00|105.59|103.79|105.6|103.8|105.6|103.8|105.58|103.78|6
1656505210000|2022-06-29 12:20:10|105.61|103.81|105.61|103.81|105.61|103.81|105.61|103.81|1
1656505230000|2022-06-29 12:20:30|105.62|103.82|105.67|103.87|105.67|103.87|105.62|103.82|7
1656505240000|2022-06-29 12:20:40|105.66|103.86|105.66|103.86|105.67|103.87|105.66|103.86|5
1656505250000|2022-06-29 12:20:50|105.65|103.85|105.65|103.85|105.66|103.86|105.65|103.85|3
1656505260000|2022-06-29 12:21:00|105.64|103.84|105.62|103.82|105.64|103.84|105.59|103.79|11
1656505270000|2022-06-29 12:21:10|105.61|103.81|105.63|103.83|105.63|103.83|105.61|103.81|7
1656505280000|2022-06-29 12:21:20|105.62|103.82|105.59|103.79|105.62|103.82|105.57|103.77|9
1656505290000|2022-06-29 12:21:30|105.6|103.8|105.67|103.87|105.67|103.87|105.6|103.8|8
1656505300000|2022-06-29 12:21:40|105.66|103.86|105.67|103.87|105.68|103.88|105.66|103.86|7
1656505310000|2022-06-29 12:21:50|105.66|103.86|105.64|103.84|105.66|103.86|105.64|103.84|3
1656505320000|2022-06-29 12:22:00|105.61|103.81|105.67|103.87|105.67|103.87|105.59|103.79|11
1656505330000|2022-06-29 12:22:10|105.7|103.9|105.78|103.98|105.91|104.11|105.7|103.9|20
1656505340000|2022-06-29 12:22:20|105.79|103.99|105.77|103.97|105.79|103.99|105.77|103.97|3
1656505350000|2022-06-29 12:22:30|105.78|103.98|105.77|103.97|105.8|104|105.77|103.97|7
1656505360000|2022-06-29 12:22:40|105.78|103.98|105.76|103.96|105.79|103.99|105.76|103.96|4
1656505370000|2022-06-29 12:22:50|105.72|103.92|105.52|103.72|105.72|103.92|105.5|103.7|17
1656505380000|2022-06-29 12:23:00|105.5|103.7|105.5|103.7|105.5|103.7|105.42|103.62|16
1656505390000|2022-06-29 12:23:10|105.49|103.69|105.47|103.67|105.51|103.71|105.47|103.67|10
1656505400000|2022-06-29 12:23:20|105.46|103.66|105.58|103.78|105.58|103.78|105.44|103.64|13
1656505410000|2022-06-29 12:23:30|105.56|103.76|105.54|103.74|105.56|103.76|105.51|103.71|14
1656505420000|2022-06-29 12:23:40|105.55|103.75|105.42|103.62|105.55|103.75|105.37|103.57|22
1656505430000|2022-06-29 12:23:50|105.4|103.6|105.42|103.62|105.45|103.65|105.4|103.6|18
1656505440000|2022-06-29 12:24:00|105.43|103.63|105.57|103.77|105.57|103.77|105.4|103.6|16
1656505450000|2022-06-29 12:24:10|105.56|103.76|105.51|103.71|105.57|103.77|105.49|103.69|19
1656505460000|2022-06-29 12:24:20|105.53|103.73|105.51|103.71|105.53|103.73|105.48|103.68|13
1656505470000|2022-06-29 12:24:30|105.52|103.72|105.44|103.64|105.52|103.72|105.43|103.63|13
1656505480000|2022-06-29 12:24:40|105.45|103.65|105.42|103.62|105.46|103.66|105.42|103.62|6
1656505490000|2022-06-29 12:24:50|105.44|103.64|105.36|103.56|105.44|103.64|105.36|103.56|10
1656505500000|2022-06-29 12:25:00|105.37|103.57|105.41|103.61|105.42|103.62|105.37|103.57|4
1656505510000|2022-06-29 12:25:10|105.42|103.62|105.38|103.58|105.42|103.62|105.38|103.58|5
1656505520000|2022-06-29 12:25:20|105.36|103.56|105.36|103.56|105.37|103.57|105.36|103.56|5
1656505530000|2022-06-29 12:25:30|105.35|103.55|105.23|103.43|105.35|103.55|105.23|103.43|20
1656505540000|2022-06-29 12:25:40|105.21|103.41|105.16|103.36|105.21|103.41|105.1|103.3|13
1656505550000|2022-06-29 12:25:50|105.15|103.35|105.16|103.36|105.17|103.37|105.15|103.35|4
1656505560000|2022-06-29 12:26:00|105.13|103.33|105.03|103.23|105.14|103.34|105.03|103.23|14
1656505570000|2022-06-29 12:26:10|105.02|103.22|105.08|103.28|105.08|103.28|105.01|103.21|9
1656505580000|2022-06-29 12:26:20|105.09|103.29|105.02|103.22|105.09|103.29|105.02|103.22|4
1656505590000|2022-06-29 12:26:30|105.03|103.23|105.05|103.25|105.06|103.26|105.01|103.21|10
1656505600000|2022-06-29 12:26:40|105.04|103.24|105.02|103.22|105.04|103.24|105.01|103.21|4
1656505610000|2022-06-29 12:26:50|105.03|103.23|105|103.2|105.03|103.23|104.99|103.19|11
1656505620000|2022-06-29 12:27:00|104.99|103.19|104.97|103.17|104.99|103.19|104.97|103.17|3
1656505630000|2022-06-29 12:27:10|104.96|103.16|104.86|103.06|104.96|103.16|104.86|103.06|7
1656505640000|2022-06-29 12:27:20|104.9|103.1|104.79|102.99|104.9|103.1|104.79|102.99|10
1656505650000|2022-06-29 12:27:30|104.76|102.96|104.77|102.97|104.77|102.97|104.74|102.94|9
1656505660000|2022-06-29 12:27:40|104.78|102.98|104.8|103|104.8|103|104.78|102.98|7
1656505670000|2022-06-29 12:27:50|104.82|103.02|104.81|103.01|104.82|103.02|104.79|102.99|5
1656505680000|2022-06-29 12:28:00|104.8|103|104.83|103.03|104.83|103.03|104.8|103|4
1656505690000|2022-06-29 12:28:10|104.82|103.02|104.86|103.06|104.9|103.1|104.82|103.02|20
1656505700000|2022-06-29 12:28:20|104.88|103.08|104.83|103.03|104.88|103.08|104.82|103.02|8
1656505710000|2022-06-29 12:28:30|104.84|103.04|104.86|103.06|104.87|103.07|104.83|103.03|9
1656505720000|2022-06-29 12:28:40|104.85|103.05|104.88|103.08|104.89|103.09|104.84|103.04|16
1656505730000|2022-06-29 12:28:50|104.89|103.09|104.88|103.08|104.89|103.09|104.87|103.07|8
1656505740000|2022-06-29 12:29:00|104.87|103.07|105.01|103.21|105.01|103.21|104.87|103.07|15
1656505750000|2022-06-29 12:29:10|105.02|103.22|105.09|103.29|105.09|103.29|105.02|103.22|15
1656505760000|2022-06-29 12:29:20|105.11|103.31|105.24|103.44|105.24|103.44|105.1|103.3|14
1656505770000|2022-06-29 12:29:30|105.23|103.43|105.4|103.6|105.4|103.6|105.21|103.41|20
1656505780000|2022-06-29 12:29:40|105.41|103.61|105.36|103.56|105.44|103.64|105.36|103.56|16
1656505790000|2022-06-29 12:29:50|105.35|103.55|105.33|103.53|105.4|103.6|105.31|103.51|15
1656505800000|2022-06-29 12:30:00|105.31|103.51|105.37|103.57|105.37|103.57|105.28|103.48|10
1656505810000|2022-06-29 12:30:10|105.38|103.58|105.31|103.51|105.59|103.79|105.31|103.51|30
1656505820000|2022-06-29 12:30:20|105.32|103.52|105.27|103.47|105.33|103.53|105.27|103.47|22
1656505830000|2022-06-29 12:30:30|105.26|103.46|105.16|103.36|105.27|103.47|105.16|103.36|24
1656505840000|2022-06-29 12:30:40|105.18|103.38|105.15|103.35|105.22|103.42|105.14|103.34|12
1656505850000|2022-06-29 12:30:50|105.16|103.36|105.22|103.42|105.22|103.42|105.16|103.36|13
1656505860000|2022-06-29 12:31:00|105.23|103.43|105.31|103.51|105.37|103.57|105.23|103.43|15
1656505870000|2022-06-29 12:31:10|105.32|103.52|105.27|103.47|105.38|103.58|105.27|103.47|15
1656505880000|2022-06-29 12:31:20|105.3|103.5|105.39|103.59|105.4|103.6|105.3|103.5|7
1656505890000|2022-06-29 12:31:30|105.38|103.58|105.29|103.49|105.38|103.58|105.29|103.49|15
1656505900000|2022-06-29 12:31:40|105.27|103.47|105.11|103.31|105.27|103.47|105.11|103.31|16
1656505910000|2022-06-29 12:31:50|105.12|103.32|105.02|103.22|105.15|103.35|105.02|103.22|16
1656505920000|2022-06-29 12:32:00|105.01|103.21|105.06|103.26|105.07|103.27|104.98|103.18|16
1656505930000|2022-06-29 12:32:10|105.04|103.24|104.99|103.19|105.04|103.24|104.99|103.19|8
1656505940000|2022-06-29 12:32:20|104.96|103.16|104.88|103.08|104.96|103.16|104.86|103.06|14
1656505950000|2022-06-29 12:32:30|104.87|103.07|104.92|103.12|104.92|103.12|104.81|103.01|15
1656505960000|2022-06-29 12:32:40|104.91|103.11|104.91|103.11|104.93|103.13|104.86|103.06|12
1656505970000|2022-06-29 12:32:50|104.92|103.12|104.9|103.1|104.96|103.16|104.89|103.09|13
1656505980000|2022-06-29 12:33:00|104.89|103.09|104.88|103.08|104.91|103.11|104.88|103.08|14
1656505990000|2022-06-29 12:33:10|104.86|103.06|104.93|103.13|104.93|103.13|104.85|103.05|21
1656506000000|2022-06-29 12:33:20|104.99|103.19|105|103.2|105.05|103.25|104.99|103.19|14
1656506010000|2022-06-29 12:33:30|104.99|103.19|104.99|103.19|105.05|103.25|104.98|103.18|15
1656506020000|2022-06-29 12:33:40|104.96|103.16|104.9|103.1|104.97|103.17|104.9|103.1|7
1656506030000|2022-06-29 12:33:50|104.89|103.09|104.81|103.01|104.89|103.09|104.75|102.95|18
1656506040000|2022-06-29 12:34:00|104.82|103.02|104.8|103|104.83|103.03|104.79|102.99|7
1656506050000|2022-06-29 12:34:10|104.82|103.02|104.94|103.14|104.94|103.14|104.82|103.02|9
1656506060000|2022-06-29 12:34:20|104.95|103.15|105.06|103.26|105.15|103.35|104.95|103.15|24
1656506070000|2022-06-29 12:34:30|105.07|103.27|105.21|103.41|105.28|103.48|105.07|103.27|24
1656506080000|2022-06-29 12:34:40|105.18|103.38|105.17|103.37|105.19|103.39|105.14|103.34|12
1656506090000|2022-06-29 12:34:50|105.16|103.36|105.12|103.32|105.16|103.36|105.08|103.28|13
1656506100000|2022-06-29 12:35:00|105.1|103.3|105.05|103.25|105.1|103.3|105.01|103.21|13
1656506110000|2022-06-29 12:35:10|105.04|103.24|105.02|103.22|105.04|103.24|104.99|103.19|12
1656506120000|2022-06-29 12:35:20|105.01|103.21|104.99|103.19|105.01|103.21|104.98|103.18|7
1656506130000|2022-06-29 12:35:30|105|103.2|105.12|103.32|105.14|103.34|105|103.2|18
1656506140000|2022-06-29 12:35:40|105.11|103.31|105.03|103.23|105.11|103.31|105.02|103.22|13
1656506150000|2022-06-29 12:35:50|104.96|103.16|104.72|102.92|104.97|103.17|104.72|102.92|20
1656506160000|2022-06-29 12:36:00|104.71|102.91|104.77|102.97|104.84|103.04|104.67|102.87|25
1656506170000|2022-06-29 12:36:10|104.78|102.98|104.62|102.82|104.79|102.99|104.61|102.81|18
1656506180000|2022-06-29 12:36:20|104.63|102.83|104.59|102.79|104.64|102.84|104.59|102.79|4
1656506190000|2022-06-29 12:36:30|104.58|102.78|104.36|102.56|104.58|102.78|104.34|102.54|19
1656506200000|2022-06-29 12:36:40|104.37|102.57|104.54|102.74|104.54|102.74|104.37|102.57|20
1656506210000|2022-06-29 12:36:50|104.57|102.77|104.61|102.81|104.7|102.9|104.57|102.77|16
1656506220000|2022-06-29 12:37:00|104.6|102.8|104.62|102.82|104.69|102.89|104.55|102.75|17
1656506230000|2022-06-29 12:37:10|104.63|102.83|104.65|102.85|104.66|102.86|104.63|102.83|7
1656506240000|2022-06-29 12:37:20|104.67|102.87|104.63|102.83|104.73|102.93|104.6|102.8|17
1656506250000|2022-06-29 12:37:30|104.61|102.81|104.53|102.73|104.62|102.82|104.49|102.69|12
1656506260000|2022-06-29 12:37:40|104.54|102.74|104.47|102.67|104.58|102.78|104.47|102.67|15
1656506270000|2022-06-29 12:37:50|104.46|102.66|104.38|102.58|104.46|102.66|104.36|102.56|12
1656506280000|2022-06-29 12:38:00|104.37|102.57|104.43|102.63|104.49|102.69|104.37|102.57|14
1656506290000|2022-06-29 12:38:10|104.42|102.62|104.43|102.63|104.49|102.69|104.42|102.62|14
1656506300000|2022-06-29 12:38:20|104.45|102.65|104.49|102.69|104.49|102.69|104.45|102.65|14
1656506310000|2022-06-29 12:38:30|104.5|102.7|104.49|102.69|104.55|102.75|104.49|102.69|6
1656506320000|2022-06-29 12:38:40|104.47|102.67|104.47|102.67|104.51|102.71|104.47|102.67|11
1656506330000|2022-06-29 12:38:50|104.48|102.68|104.45|102.65|104.48|102.68|104.44|102.64|15
1656506340000|2022-06-29 12:39:00|104.46|102.66|104.51|102.71|104.55|102.75|104.46|102.66|10
1656506350000|2022-06-29 12:39:10|104.52|102.72|104.5|102.7|104.53|102.73|104.48|102.68|9
1656506360000|2022-06-29 12:39:20|104.51|102.71|104.55|102.75|104.55|102.75|104.47|102.67|22
1656506370000|2022-06-29 12:39:30|104.54|102.74|104.56|102.76|104.56|102.76|104.53|102.73|6
1656506380000|2022-06-29 12:39:40|104.55|102.75|104.52|102.72|104.55|102.75|104.52|102.72|5
1656506390000|2022-06-29 12:39:50|104.53|102.73|104.54|102.74|104.54|102.74|104.52|102.72|6
1656506400000|2022-06-29 12:40:00|104.57|102.77|104.66|102.86|104.67|102.87|104.57|102.77|9
1656506410000|2022-06-29 12:40:10|104.67|102.87|104.74|102.94|104.75|102.95|104.67|102.87|9
1656506420000|2022-06-29 12:40:20|104.73|102.93|104.75|102.95|104.77|102.97|104.7|102.9|13
1656506430000|2022-06-29 12:40:30|104.73|102.93|104.7|102.9|104.73|102.93|104.67|102.87|7
1656506440000|2022-06-29 12:40:40|104.71|102.91|104.69|102.89|104.73|102.93|104.69|102.89|6
1656506450000|2022-06-29 12:40:50|104.68|102.88|104.66|102.86|104.68|102.88|104.62|102.82|11
1656506460000|2022-06-29 12:41:00|104.67|102.87|104.76|102.96|104.79|102.99|104.67|102.87|11
1656506470000|2022-06-29 12:41:10|104.75|102.95|104.74|102.94|104.75|102.95|104.69|102.89|14
1656506480000|2022-06-29 12:41:20|104.75|102.95|104.98|103.18|105|103.2|104.74|102.94|19
1656506490000|2022-06-29 12:41:30|104.97|103.17|104.95|103.15|104.97|103.17|104.88|103.08|22
1656506500000|2022-06-29 12:41:40|104.91|103.11|104.89|103.09|104.91|103.11|104.89|103.09|7
1656506510000|2022-06-29 12:41:50|104.88|103.08|104.85|103.05|104.88|103.08|104.84|103.04|9
1656506520000|2022-06-29 12:42:00|104.86|103.06|104.92|103.12|104.98|103.18|104.86|103.06|13
1656506530000|2022-06-29 12:42:10|104.91|103.11|104.96|103.16|104.97|103.17|104.91|103.11|6
1656506540000|2022-06-29 12:42:20|104.93|103.13|104.95|103.15|104.95|103.15|104.86|103.06|8
1656506550000|2022-06-29 12:42:30|104.94|103.14|104.92|103.12|104.95|103.15|104.88|103.08|9
1656506560000|2022-06-29 12:42:40|104.95|103.15|105|103.2|105|103.2|104.95|103.15|9
1656506570000|2022-06-29 12:42:50|105.03|103.23|105.01|103.21|105.03|103.23|104.98|103.18|8
1656506580000|2022-06-29 12:43:00|105.02|103.22|105.08|103.28|105.08|103.28|105.01|103.21|7
1656506590000|2022-06-29 12:43:10|105.02|103.22|105.02|103.22|105.05|103.25|104.98|103.18|12
1656506600000|2022-06-29 12:43:20|105.03|103.23|105.07|103.27|105.07|103.27|105.03|103.23|6
1656506610000|2022-06-29 12:43:30|105.09|103.29|105.05|103.25|105.1|103.3|105.01|103.21|14
1656506620000|2022-06-29 12:43:40|105.04|103.24|104.96|103.16|105.04|103.24|104.96|103.16|15
1656506630000|2022-06-29 12:43:50|104.97|103.17|105|103.2|105.01|103.21|104.96|103.16|10
1656506640000|2022-06-29 12:44:00|104.99|103.19|105.09|103.29|105.09|103.29|104.99|103.19|9
1656506650000|2022-06-29 12:44:10|105.1|103.3|105.15|103.35|105.15|103.35|105.1|103.3|5
1656506660000|2022-06-29 12:44:20|105.13|103.33|105.13|103.33|105.13|103.33|105.07|103.27|11
1656506670000|2022-06-29 12:44:30|105.08|103.28|105.09|103.29|105.09|103.29|105.05|103.25|7
1656506680000|2022-06-29 12:44:40|105.06|103.26|105.04|103.24|105.06|103.26|105.02|103.22|6
1656506690000|2022-06-29 12:44:50|105.03|103.23|104.99|103.19|105.03|103.23|104.99|103.19|5
1656506700000|2022-06-29 12:45:00|105|103.2|105|103.2|105.02|103.22|104.97|103.17|12
1656506710000|2022-06-29 12:45:10|105.01|103.21|105.08|103.28|105.08|103.28|105.01|103.21|12
1656506720000|2022-06-29 12:45:20|105.07|103.27|105.08|103.28|105.09|103.29|105.07|103.27|6
1656506730000|2022-06-29 12:45:30|105.12|103.32|105.11|103.31|105.14|103.34|105.08|103.28|12
1656506740000|2022-06-29 12:45:40|105.1|103.3|105.15|103.35|105.15|103.35|105.09|103.29|8
1656506750000|2022-06-29 12:45:50|105.16|103.36|105.16|103.36|105.16|103.36|105.1|103.3|9
1656506760000|2022-06-29 12:46:00|105.18|103.38|105.21|103.41|105.21|103.41|105.18|103.38|4
1656506770000|2022-06-29 12:46:10|105.24|103.44|105.26|103.46|105.26|103.46|105.24|103.44|7
1656506780000|2022-06-29 12:46:20|105.28|103.48|105.37|103.57|105.37|103.57|105.28|103.48|8
1656506790000|2022-06-29 12:46:30|105.38|103.58|105.37|103.57|105.41|103.61|105.34|103.54|11
1656506800000|2022-06-29 12:46:40|105.36|103.56|105.45|103.65|105.45|103.65|105.36|103.56|14
1656506810000|2022-06-29 12:46:50|105.44|103.64|105.45|103.65|105.45|103.65|105.43|103.63|4
1656506820000|2022-06-29 12:47:00|105.44|103.64|105.48|103.68|105.49|103.69|105.44|103.64|6
1656506830000|2022-06-29 12:47:10|105.49|103.69|105.58|103.78|105.67|103.87|105.49|103.69|20
1656506840000|2022-06-29 12:47:20|105.57|103.77|105.63|103.83|105.65|103.85|105.54|103.74|14
1656506850000|2022-06-29 12:47:30|105.6|103.8|105.63|103.83|105.64|103.84|105.57|103.77|11
1656506860000|2022-06-29 12:47:40|105.64|103.84|105.49|103.69|105.65|103.85|105.49|103.69|10
1656506870000|2022-06-29 12:47:50|105.5|103.7|105.57|103.77|105.59|103.79|105.5|103.7|16
1656506880000|2022-06-29 12:48:00|105.56|103.76|105.46|103.66|105.57|103.77|105.46|103.66|14
1656506890000|2022-06-29 12:48:10|105.47|103.67|105.47|103.67|105.49|103.69|105.47|103.67|5
1656506900000|2022-06-29 12:48:20|105.48|103.68|105.5|103.7|105.55|103.75|105.47|103.67|14
1656506910000|2022-06-29 12:48:30|105.51|103.71|105.48|103.68|105.55|103.75|105.48|103.68|7
1656506920000|2022-06-29 12:48:40|105.47|103.67|105.46|103.66|105.47|103.67|105.4|103.6|7
1656506930000|2022-06-29 12:48:50|105.45|103.65|105.36|103.56|105.45|103.65|105.36|103.56|10
1656506940000|2022-06-29 12:49:00|105.35|103.55|105.36|103.56|105.39|103.59|105.32|103.52|10
1656506950000|2022-06-29 12:49:10|105.37|103.57|105.35|103.55|105.37|103.57|105.34|103.54|5
1656506960000|2022-06-29 12:49:20|105.36|103.56|105.38|103.58|105.45|103.65|105.36|103.56|9
1656506970000|2022-06-29 12:49:30|105.39|103.59|105.37|103.57|105.39|103.59|105.37|103.57|3
1656506980000|2022-06-29 12:49:40|105.36|103.56|105.33|103.53|105.37|103.57|105.32|103.52|11
1656506990000|2022-06-29 12:49:50|105.32|103.52|105.33|103.53|105.33|103.53|105.32|103.52|4
1656507000000|2022-06-29 12:50:00|105.34|103.54|105.34|103.54|105.36|103.56|105.34|103.54|5
1656507010000|2022-06-29 12:50:10|105.35|103.55|105.26|103.46|105.35|103.55|105.25|103.45|10
1656507020000|2022-06-29 12:50:20|105.27|103.47|105.25|103.45|105.27|103.47|105.24|103.44|8
1656507030000|2022-06-29 12:50:30|105.26|103.46|105.1|103.3|105.26|103.46|105.06|103.26|17
1656507040000|2022-06-29 12:50:40|105.09|103.29|105.09|103.29|105.1|103.3|105.06|103.26|7
1656507050000|2022-06-29 12:50:50|105.11|103.31|105.28|103.48|105.28|103.48|105.11|103.31|12
1656507060000|2022-06-29 12:51:00|105.27|103.47|105.31|103.51|105.31|103.51|105.27|103.47|8
1656507070000|2022-06-29 12:51:10|105.32|103.52|105.32|103.52|105.34|103.54|105.3|103.5|7
1656507080000|2022-06-29 12:51:20|105.34|103.54|105.4|103.6|105.4|103.6|105.34|103.54|8
1656507090000|2022-06-29 12:51:30|105.39|103.59|105.28|103.48|105.39|103.59|105.28|103.48|10
1656507100000|2022-06-29 12:51:40|105.27|103.47|105.18|103.38|105.27|103.47|105.18|103.38|6
1656507110000|2022-06-29 12:51:50|105.19|103.39|105.19|103.39|105.19|103.39|105.18|103.38|3
1656507120000|2022-06-29 12:52:00|105.21|103.41|105.28|103.48|105.28|103.48|105.21|103.41|7
1656507130000|2022-06-29 12:52:10|105.29|103.49|105.18|103.38|105.36|103.56|105.18|103.38|17
1656507140000|2022-06-29 12:52:20|105.13|103.33|105.15|103.35|105.2|103.4|105.09|103.29|11
1656507150000|2022-06-29 12:52:30|105.13|103.33|105.11|103.31|105.14|103.34|105.09|103.29|12
1656507160000|2022-06-29 12:52:40|105.1|103.3|105.14|103.34|105.14|103.34|105.1|103.3|5
1656507170000|2022-06-29 12:52:50|105.15|103.35|105.17|103.37|105.17|103.37|105.15|103.35|3
1656507180000|2022-06-29 12:53:00|105.16|103.36|105.24|103.44|105.24|103.44|105.16|103.36|8
1656507190000|2022-06-29 12:53:10|105.27|103.47|105.21|103.41|105.27|103.47|105.2|103.4|13
1656507200000|2022-06-29 12:53:20|105.2|103.4|105.16|103.36|105.21|103.41|105.15|103.35|9
1656507210000|2022-06-29 12:53:30|105.15|103.35|105.19|103.39|105.19|103.39|105.15|103.35|3
1656507220000|2022-06-29 12:53:40|105.21|103.41|105.2|103.4|105.25|103.45|105.2|103.4|8
1656507230000|2022-06-29 12:53:50|105.21|103.41|105.22|103.42|105.22|103.42|105.21|103.41|6
1656507240000|2022-06-29 12:54:00|105.21|103.41|105.29|103.49|105.29|103.49|105.2|103.4|4
1656507250000|2022-06-29 12:54:10|105.3|103.5|105.33|103.53|105.34|103.54|105.23|103.43|11
1656507260000|2022-06-29 12:54:20|105.32|103.52|105.36|103.56|105.4|103.6|105.32|103.52|15
1656507270000|2022-06-29 12:54:30|105.35|103.55|105.39|103.59|105.39|103.59|105.32|103.52|8
1656507280000|2022-06-29 12:54:40|105.4|103.6|105.72|103.92|105.75|103.95|105.4|103.6|17
1656507290000|2022-06-29 12:54:50|105.74|103.94|106.04|104.24|106.04|104.24|105.71|103.91|25
1656507300000|2022-06-29 12:55:00|106.05|104.25|106.25|104.45|106.37|104.57|106.05|104.25|25
1656507310000|2022-06-29 12:55:10|106.2|104.4|106.05|104.25|106.25|104.45|106.01|104.21|17
1656507320000|2022-06-29 12:55:20|106.11|104.31|106.31|104.51|106.32|104.52|106.11|104.31|19
1656507330000|2022-06-29 12:55:30|106.32|104.52|106.48|104.68|106.48|104.68|106.31|104.51|20
1656507340000|2022-06-29 12:55:40|106.47|104.67|106.72|104.92|106.72|104.92|106.43|104.63|24
1656507350000|2022-06-29 12:55:50|106.76|104.96|106.93|105.13|106.93|105.13|106.74|104.94|16
1656507360000|2022-06-29 12:56:00|106.92|105.12|107.42|105.62|107.42|105.62|106.92|105.12|31
1656507370000|2022-06-29 12:56:10|107.44|105.64|107.07|105.27|107.53|105.73|107.06|105.26|20
1656507380000|2022-06-29 12:56:20|107.06|105.26|106.82|105.02|107.06|105.26|106.75|104.95|23
1656507390000|2022-06-29 12:56:30|106.79|104.99|107.13|105.33|107.13|105.33|106.66|104.86|19
1656507400000|2022-06-29 12:56:40|107.14|105.34|107.47|105.67|107.48|105.68|107.14|105.34|19
1656507410000|2022-06-29 12:56:50|107.51|105.71|107.46|105.66|107.61|105.81|107.46|105.66|21
1656507420000|2022-06-29 12:57:00|107.39|105.59|107.18|105.38|107.4|105.6|107.18|105.38|14
1656507430000|2022-06-29 12:57:10|107.17|105.37|107.32|105.52|107.33|105.53|106.97|105.17|19
1656507440000|2022-06-29 12:57:20|107.33|105.53|107.26|105.46|107.34|105.54|107.26|105.46|13
1656507450000|2022-06-29 12:57:30|107.27|105.47|107.26|105.46|107.31|105.51|107.25|105.45|18
1656507460000|2022-06-29 12:57:40|107.27|105.47|107.22|105.42|107.36|105.56|107.22|105.42|13
1656507470000|2022-06-29 12:57:50|107.21|105.41|107.11|105.31|107.21|105.41|107.08|105.28|15
1656507480000|2022-06-29 12:58:00|107.12|105.32|106.85|105.05|107.13|105.33|106.85|105.05|14
1656507490000|2022-06-29 12:58:10|106.84|105.04|106.83|105.03|106.88|105.08|106.82|105.02|11
1656507500000|2022-06-29 12:58:20|106.84|105.04|106.96|105.16|106.98|105.18|106.84|105.04|8
1656507510000|2022-06-29 12:58:30|106.95|105.15|106.87|105.07|106.95|105.15|106.83|105.03|14
1656507520000|2022-06-29 12:58:40|106.89|105.09|106.89|105.09|106.96|105.16|106.89|105.09|19
1656507530000|2022-06-29 12:58:50|106.9|105.1|106.91|105.11|106.92|105.12|106.89|105.09|6
1656507540000|2022-06-29 12:59:00|106.92|105.12|106.87|105.07|106.94|105.14|106.87|105.07|11
1656507550000|2022-06-29 12:59:10|106.91|105.11|106.96|105.16|106.96|105.16|106.88|105.08|14
1656507560000|2022-06-29 12:59:20|106.98|105.18|107.04|105.24|107.09|105.29|106.96|105.16|11
1656507570000|2022-06-29 12:59:30|107.05|105.25|107.11|105.31|107.11|105.31|107.04|105.24|9
1656507580000|2022-06-29 12:59:40|107.1|105.3|107.13|105.33|107.16|105.36|107.1|105.3|10
1656507590000|2022-06-29 12:59:50|107.12|105.32|107.1|105.3|107.15|105.35|107.1|105.3|7
1656507600000|2022-06-29 13:00:00|107.09|105.29|107.14|105.34|107.17|105.37|107.09|105.29|15
1656507610000|2022-06-29 13:00:10|107.15|105.35|107.05|105.25|107.15|105.35|107.05|105.25|10
1656507620000|2022-06-29 13:00:20|107.07|105.27|106.9|105.1|107.07|105.27|106.9|105.1|16
1656507630000|2022-06-29 13:00:30|106.91|105.11|106.87|105.07|106.92|105.12|106.87|105.07|16
1656507640000|2022-06-29 13:00:40|106.86|105.06|106.94|105.14|107.08|105.28|106.86|105.06|19
1656507650000|2022-06-29 13:00:50|106.93|105.13|106.81|105.01|106.95|105.15|106.81|105.01|15
1656507660000|2022-06-29 13:01:00|106.8|105|106.86|105.06|106.86|105.06|106.75|104.95|12
1656507670000|2022-06-29 13:01:10|106.85|105.05|106.85|105.05|106.85|105.05|106.8|105|6
1656507680000|2022-06-29 13:01:20|106.84|105.04|106.84|105.04|106.85|105.05|106.84|105.04|3
1656507690000|2022-06-29 13:01:30|106.85|105.05|106.86|105.06|106.87|105.07|106.85|105.05|8
1656507700000|2022-06-29 13:01:40|106.85|105.05|106.83|105.03|106.86|105.06|106.83|105.03|5
1656507710000|2022-06-29 13:01:50|106.84|105.04|106.85|105.05|106.86|105.06|106.84|105.04|7
1656507720000|2022-06-29 13:02:00|106.86|105.06|106.87|105.07|106.87|105.07|106.85|105.05|4
1656507730000|2022-06-29 13:02:10|106.86|105.06|106.89|105.09|106.96|105.16|106.86|105.06|10
1656507740000|2022-06-29 13:02:20|106.9|105.1|106.96|105.16|106.97|105.17|106.9|105.1|6
1656507750000|2022-06-29 13:02:30|106.98|105.18|107.41|105.61|107.41|105.61|106.97|105.17|20
1656507760000|2022-06-29 13:02:40|107.46|105.66|107.43|105.63|107.46|105.66|107.38|105.58|16
1656507770000|2022-06-29 13:02:50|107.45|105.65|107.49|105.69|107.53|105.73|107.43|105.63|15
1656507780000|2022-06-29 13:03:00|107.48|105.68|107.53|105.73|107.53|105.73|107.47|105.67|11
1656507790000|2022-06-29 13:03:10|107.52|105.72|107.47|105.67|107.53|105.73|107.45|105.65|11
1656507800000|2022-06-29 13:03:20|107.49|105.69|107.6|105.8|107.6|105.8|107.48|105.68|11
1656507810000|2022-06-29 13:03:30|107.61|105.81|107.93|106.13|107.95|106.15|107.61|105.81|24
1656507820000|2022-06-29 13:03:40|107.94|106.14|108.05|106.25|108.06|106.26|107.94|106.14|11
1656507830000|2022-06-29 13:03:50|108.04|106.24|108.35|106.55|108.37|106.57|108.04|106.24|14
1656507840000|2022-06-29 13:04:00|108.34|106.54|108.51|106.71|108.51|106.71|108.29|106.49|22
1656507850000|2022-06-29 13:04:10|108.5|106.7|108.71|106.91|108.71|106.91|108.44|106.64|10
1656507860000|2022-06-29 13:04:20|108.61|106.81|108.15|106.35|108.61|106.81|108.13|106.33|22
1656507870000|2022-06-29 13:04:30|108.13|106.33|108.18|106.38|108.27|106.47|108.07|106.27|18
1656507880000|2022-06-29 13:04:40|108.17|106.37|108.25|106.45|108.26|106.46|108.17|106.37|15
1656507890000|2022-06-29 13:04:50|108.22|106.42|107.93|106.13|108.22|106.42|107.93|106.13|18
1656507900000|2022-06-29 13:05:00|107.97|106.17|107.8|106|107.97|106.17|107.79|105.99|13
1656507910000|2022-06-29 13:05:10|107.83|106.03|107.95|106.15|107.98|106.18|107.8|106|13
1656507920000|2022-06-29 13:05:20|107.94|106.14|107.56|105.76|107.95|106.15|107.55|105.75|24
1656507930000|2022-06-29 13:05:30|107.57|105.77|107.7|105.9|107.72|105.92|107.57|105.77|12
1656507940000|2022-06-29 13:05:40|107.69|105.89|107.76|105.96|107.76|105.96|107.69|105.89|9
1656507950000|2022-06-29 13:05:50|107.71|105.91|107.69|105.89|107.71|105.91|107.67|105.87|6
1656507960000|2022-06-29 13:06:00|107.7|105.9|107.77|105.97|107.85|106.05|107.69|105.89|10
1656507970000|2022-06-29 13:06:10|107.76|105.96|107.69|105.89|107.76|105.96|107.68|105.88|9
1656508000000|2022-06-29 13:06:40|107.59|105.79|107.71|105.91|107.72|105.92|107.59|105.79|8
1656508010000|2022-06-29 13:06:50|107.69|105.89|107.8|106|107.8|106|107.69|105.89|7
1656508020000|2022-06-29 13:07:00|107.81|106.01|107.82|106.02|107.82|106.02|107.8|106|4
1656508040000|2022-06-29 13:07:20|107.81|106.01|107.71|105.91|107.81|106.01|107.71|105.91|12
1656508050000|2022-06-29 13:07:30|107.72|105.92|107.74|105.94|107.74|105.94|107.71|105.91|9
1656508060000|2022-06-29 13:07:40|107.73|105.93|107.73|105.93|107.76|105.96|107.73|105.93|10
1656508070000|2022-06-29 13:07:50|107.7|105.9|107.58|105.78|107.73|105.93|107.57|105.77|18
1656508080000|2022-06-29 13:08:00|107.57|105.77|107.6|105.8|107.6|105.8|107.55|105.75|9
1656508090000|2022-06-29 13:08:10|107.58|105.78|107.5|105.7|107.59|105.79|107.5|105.7|9
1656508100000|2022-06-29 13:08:20|107.49|105.69|107.32|105.52|107.49|105.69|107.32|105.52|9
1656508110000|2022-06-29 13:08:30|107.33|105.53|107.36|105.56|107.4|105.6|107.33|105.53|11
1656508120000|2022-06-29 13:08:40|107.35|105.55|107.49|105.69|107.49|105.69|107.35|105.55|8
1656508130000|2022-06-29 13:08:50|107.48|105.68|107.41|105.61|107.48|105.68|107.38|105.58|7
1656508140000|2022-06-29 13:09:00|107.42|105.62|107.42|105.62|107.43|105.63|107.39|105.59|7
1656508150000|2022-06-29 13:09:10|107.41|105.61|107.59|105.79|107.59|105.79|107.35|105.55|18
1656508160000|2022-06-29 13:09:20|107.61|105.81|107.67|105.87|107.67|105.87|107.6|105.8|11
1656508170000|2022-06-29 13:09:30|107.66|105.86|107.64|105.84|107.66|105.86|107.6|105.8|14
1656508180000|2022-06-29 13:09:40|107.63|105.83|107.63|105.83|107.63|105.83|107.63|105.83|1
1656508190000|2022-06-29 13:09:50|107.62|105.82|107.55|105.75|107.62|105.82|107.54|105.74|7
1656508200000|2022-06-29 13:10:00|107.56|105.76|107.48|105.68|107.57|105.77|107.48|105.68|14
1656508210000|2022-06-29 13:10:10|107.47|105.67|107.33|105.53|107.47|105.67|107.33|105.53|9
1656508220000|2022-06-29 13:10:20|107.32|105.52|107.32|105.52|107.33|105.53|107.3|105.5|7
1656508230000|2022-06-29 13:10:30|107.33|105.53|107.33|105.53|107.39|105.59|107.33|105.53|6
1656508240000|2022-06-29 13:10:40|107.32|105.52|107.33|105.53|107.33|105.53|107.32|105.52|4
1656508250000|2022-06-29 13:10:50|107.28|105.48|107.18|105.38|107.33|105.53|107.1|105.3|18
1656508260000|2022-06-29 13:11:00|107.2|105.4|107.35|105.55|107.4|105.6|107.2|105.4|20
1656508270000|2022-06-29 13:11:10|107.36|105.56|107.48|105.68|107.49|105.69|107.36|105.56|10
1656508280000|2022-06-29 13:11:20|107.49|105.69|107.5|105.7|107.5|105.7|107.49|105.69|2
1656508290000|2022-06-29 13:11:30|107.55|105.75|107.49|105.69|107.61|105.81|107.49|105.69|16
1656508300000|2022-06-29 13:11:40|107.48|105.68|107.45|105.65|107.48|105.68|107.41|105.61|14
1656508310000|2022-06-29 13:11:50|107.47|105.67|107.48|105.68|107.49|105.69|107.46|105.66|13
1656508320000|2022-06-29 13:12:00|107.49|105.69|107.7|105.9|107.75|105.95|107.49|105.69|16
1656508330000|2022-06-29 13:12:10|107.66|105.86|107.64|105.84|107.67|105.87|107.58|105.78|16
1656508340000|2022-06-29 13:12:20|107.63|105.83|107.65|105.85|107.67|105.87|107.63|105.83|11
1656508350000|2022-06-29 13:12:30|107.62|105.82|107.49|105.69|107.62|105.82|107.49|105.69|13
1656508360000|2022-06-29 13:12:40|107.46|105.66|107.51|105.71|107.52|105.72|107.42|105.62|14
1656508370000|2022-06-29 13:12:50|107.48|105.68|107.49|105.69|107.49|105.69|107.46|105.66|8
1656508380000|2022-06-29 13:13:00|107.46|105.66|107.47|105.67|107.48|105.68|107.46|105.66|4
1656508390000|2022-06-29 13:13:10|107.45|105.65|107.46|105.66|107.51|105.71|107.45|105.65|6
1656508400000|2022-06-29 13:13:20|107.47|105.67|107.42|105.62|107.48|105.68|107.42|105.62|7
1656508410000|2022-06-29 13:13:30|107.41|105.61|107.16|105.36|107.41|105.61|107.16|105.36|17
1656508420000|2022-06-29 13:13:40|107.15|105.35|107.18|105.38|107.18|105.38|107.15|105.35|7
1656508430000|2022-06-29 13:13:50|107.21|105.41|107.27|105.47|107.28|105.48|107.21|105.41|14
1656508440000|2022-06-29 13:14:00|107.26|105.46|107.15|105.35|107.26|105.46|107.14|105.34|14
1656508450000|2022-06-29 13:14:10|107.11|105.31|107.17|105.37|107.18|105.38|107.08|105.28|12
1656508460000|2022-06-29 13:14:20|107.18|105.38|107.19|105.39|107.19|105.39|107.17|105.37|4
1656508470000|2022-06-29 13:14:30|107.2|105.4|107.21|105.41|107.22|105.42|107.2|105.4|6
1656508480000|2022-06-29 13:14:40|107.22|105.42|107.25|105.45|107.27|105.47|107.22|105.42|8
1656508490000|2022-06-29 13:14:50|107.26|105.46|107.18|105.38|107.26|105.46|107.13|105.33|8
1656508500000|2022-06-29 13:15:00|107.19|105.39|107.17|105.37|107.19|105.39|107.17|105.37|5
1656508510000|2022-06-29 13:15:10|107.19|105.39|107.28|105.48|107.28|105.48|107.19|105.39|6
1656508520000|2022-06-29 13:15:20|107.27|105.47|107.17|105.37|107.27|105.47|107.17|105.37|10
1656508530000|2022-06-29 13:15:30|107.13|105.33|107.17|105.37|107.18|105.38|107.13|105.33|6
1656508540000|2022-06-29 13:15:40|107.15|105.35|107|105.2|107.15|105.35|107|105.2|10
1656508550000|2022-06-29 13:15:50|107.02|105.22|107.02|105.22|107.12|105.32|106.99|105.19|16
1656508560000|2022-06-29 13:16:00|107.03|105.23|107.13|105.33|107.14|105.34|107.02|105.22|11
1656508570000|2022-06-29 13:16:10|107.12|105.32|107.1|105.3|107.13|105.33|107.04|105.24|11
1656508580000|2022-06-29 13:16:20|107.08|105.28|107.04|105.24|107.08|105.28|107.04|105.24|6
1656508590000|2022-06-29 13:16:30|107.05|105.25|107.13|105.33|107.16|105.36|107.04|105.24|13
1656508600000|2022-06-29 13:16:40|107.14|105.34|107.1|105.3|107.14|105.34|107.1|105.3|3
1656508610000|2022-06-29 13:16:50|107.09|105.29|106.96|105.16|107.09|105.29|106.92|105.12|11
1656508620000|2022-06-29 13:17:00|106.97|105.17|106.96|105.16|106.98|105.18|106.94|105.14|6
1656508630000|2022-06-29 13:17:10|106.95|105.15|106.93|105.13|106.95|105.15|106.93|105.13|3
1656508640000|2022-06-29 13:17:20|106.92|105.12|106.86|105.06|106.96|105.16|106.86|105.06|10
1656508650000|2022-06-29 13:17:30|106.82|105.02|106.84|105.04|106.84|105.04|106.77|104.97|12
1656508660000|2022-06-29 13:17:40|106.83|105.03|106.85|105.05|106.85|105.05|106.8|105|7
1656508670000|2022-06-29 13:17:50|106.86|105.06|106.85|105.05|106.87|105.07|106.85|105.05|4
1656508680000|2022-06-29 13:18:00|106.84|105.04|106.78|104.98|106.84|105.04|106.78|104.98|10
1656508690000|2022-06-29 13:18:10|106.8|105|106.81|105.01|106.83|105.03|106.79|104.99|6
1656508700000|2022-06-29 13:18:20|106.8|105|106.67|104.87|106.82|105.02|106.66|104.86|15
1656508710000|2022-06-29 13:18:30|106.64|104.84|106.51|104.71|106.64|104.84|106.37|104.57|23
1656508720000|2022-06-29 13:18:40|106.52|104.72|106.6|104.8|106.69|104.89|106.52|104.72|17
1656508730000|2022-06-29 13:18:50|106.59|104.79|106.61|104.81|106.62|104.82|106.58|104.78|11
1656508740000|2022-06-29 13:19:00|106.62|104.82|106.64|104.84|106.64|104.84|106.61|104.81|8
1656508750000|2022-06-29 13:19:10|106.65|104.85|106.75|104.95|106.76|104.96|106.63|104.83|17
1656508760000|2022-06-29 13:19:20|106.72|104.92|106.74|104.94|106.75|104.95|106.72|104.92|5
1656508770000|2022-06-29 13:19:30|106.7|104.9|106.75|104.95|106.77|104.97|106.67|104.87|9
1656508780000|2022-06-29 13:19:40|106.74|104.94|106.71|104.91|106.76|104.96|106.71|104.91|7
1656508790000|2022-06-29 13:19:50|106.72|104.92|106.68|104.88|106.75|104.95|106.68|104.88|8
1656508800000|2022-06-29 13:20:00|106.67|104.87|106.61|104.81|106.67|104.87|106.6|104.8|5
1656508810000|2022-06-29 13:20:10|106.62|104.82|106.61|104.81|106.63|104.83|106.61|104.81|3
1656508820000|2022-06-29 13:20:20|106.62|104.82|106.65|104.85|106.65|104.85|106.61|104.81|5
1656508830000|2022-06-29 13:20:30|106.64|104.84|106.56|104.76|106.64|104.84|106.55|104.75|9
1656508840000|2022-06-29 13:20:40|106.55|104.75|106.6|104.8|106.61|104.81|106.55|104.75|6
1656508850000|2022-06-29 13:20:50|106.57|104.77|106.56|104.76|106.58|104.78|106.56|104.76|4
1656508860000|2022-06-29 13:21:00|106.58|104.78|106.5|104.7|106.58|104.78|106.49|104.69|6
1656508870000|2022-06-29 13:21:10|106.49|104.69|106.56|104.76|106.58|104.78|106.49|104.69|12
1656508880000|2022-06-29 13:21:20|106.55|104.75|106.52|104.72|106.55|104.75|106.51|104.71|3
1656508890000|2022-06-29 13:21:30|106.53|104.73|106.58|104.78|106.58|104.78|106.52|104.72|6
1656508900000|2022-06-29 13:21:40|106.57|104.77|106.57|104.77|106.57|104.77|106.57|104.77|1
1656508910000|2022-06-29 13:21:50|106.56|104.76|106.36|104.56|106.56|104.76|106.34|104.54|14
1656508920000|2022-06-29 13:22:00|106.38|104.58|106.45|104.65|106.46|104.66|106.38|104.58|13
1656508930000|2022-06-29 13:22:10|106.46|104.66|106.54|104.74|106.54|104.74|106.46|104.66|5
1656508940000|2022-06-29 13:22:20|106.55|104.75|106.61|104.81|106.63|104.83|106.55|104.75|14
1656508950000|2022-06-29 13:22:30|106.62|104.82|106.69|104.89|106.7|104.9|106.6|104.8|14
1656508960000|2022-06-29 13:22:40|106.7|104.9|106.7|104.9|106.71|104.91|106.69|104.89|7
1656508970000|2022-06-29 13:22:50|106.71|104.91|106.59|104.79|106.75|104.95|106.59|104.79|16
1656508980000|2022-06-29 13:23:00|106.58|104.78|106.62|104.82|106.64|104.84|106.58|104.78|13
1656508990000|2022-06-29 13:23:10|106.64|104.84|106.43|104.63|106.64|104.84|106.39|104.59|18
1656509000000|2022-06-29 13:23:20|106.4|104.6|106.46|104.66|106.48|104.68|106.4|104.6|9
1656509010000|2022-06-29 13:23:30|106.49|104.69|106.5|104.7|106.58|104.78|106.48|104.68|16
1656509020000|2022-06-29 13:23:40|106.51|104.71|106.56|104.76|106.56|104.76|106.51|104.71|12
1656509030000|2022-06-29 13:23:50|106.58|104.78|106.5|104.7|106.58|104.78|106.49|104.69|17
1656509040000|2022-06-29 13:24:00|106.52|104.72|106.48|104.68|106.55|104.75|106.48|104.68|14
1656509050000|2022-06-29 13:24:10|106.46|104.66|106.51|104.71|106.54|104.74|106.46|104.66|20
1656509060000|2022-06-29 13:24:20|106.5|104.7|106.49|104.69|106.53|104.73|106.49|104.69|17
1656509070000|2022-06-29 13:24:30|106.5|104.7|106.4|104.6|106.51|104.71|106.4|104.6|8
1656509080000|2022-06-29 13:24:40|106.39|104.59|106.4|104.6|106.42|104.62|106.39|104.59|6
1656509090000|2022-06-29 13:24:50|106.42|104.62|106.45|104.65|106.45|104.65|106.42|104.62|6
1656509100000|2022-06-29 13:25:00|106.46|104.66|106.42|104.62|106.46|104.66|106.42|104.62|3
1656509110000|2022-06-29 13:25:10|106.45|104.65|106.42|104.62|106.47|104.67|106.42|104.62|13
1656509120000|2022-06-29 13:25:20|106.43|104.63|106.46|104.66|106.46|104.66|106.43|104.63|12
1656509130000|2022-06-29 13:25:30|106.45|104.65|106.51|104.71|106.51|104.71|106.45|104.65|6
1656509140000|2022-06-29 13:25:40|106.5|104.7|106.5|104.7|106.5|104.7|106.5|104.7|1
1656509150000|2022-06-29 13:25:50|106.51|104.71|106.51|104.71|106.51|104.71|106.5|104.7|5
1656509160000|2022-06-29 13:26:00|106.5|104.7|106.51|104.71|106.51|104.71|106.5|104.7|4
1656509180000|2022-06-29 13:26:20|106.5|104.7|106.46|104.66|106.5|104.7|106.46|104.66|4
1656509190000|2022-06-29 13:26:30|106.45|104.65|106.39|104.59|106.45|104.65|106.39|104.59|3
1656509200000|2022-06-29 13:26:40|106.4|104.6|106.48|104.68|106.56|104.76|106.4|104.6|17
1656509210000|2022-06-29 13:26:50|106.47|104.67|106.47|104.67|106.53|104.73|106.47|104.67|14
1656509220000|2022-06-29 13:27:00|106.49|104.69|106.5|104.7|106.5|104.7|106.46|104.66|15
1656509230000|2022-06-29 13:27:10|106.49|104.69|106.5|104.7|106.51|104.71|106.48|104.68|11
1656509240000|2022-06-29 13:27:20|106.51|104.71|106.57|104.77|106.57|104.77|106.51|104.71|11
1656509250000|2022-06-29 13:27:30|106.6|104.8|106.59|104.79|106.6|104.8|106.59|104.79|2
1656509260000|2022-06-29 13:27:40|106.6|104.8|106.62|104.82|106.62|104.82|106.6|104.8|6
1656509270000|2022-06-29 13:27:50|106.61|104.81|106.62|104.82|106.62|104.82|106.61|104.81|2
1656509280000|2022-06-29 13:28:00|106.65|104.85|106.62|104.82|106.65|104.85|106.62|104.82|3
1656509290000|2022-06-29 13:28:10|106.63|104.83|106.78|104.98|106.78|104.98|106.63|104.83|8
1656509300000|2022-06-29 13:28:20|106.77|104.97|106.77|104.97|106.77|104.97|106.75|104.95|6
1656509310000|2022-06-29 13:28:30|106.76|104.96|106.78|104.98|106.79|104.99|106.76|104.96|5
1656509320000|2022-06-29 13:28:40|106.79|104.99|106.94|105.14|106.96|105.16|106.79|104.99|13
1656509330000|2022-06-29 13:28:50|106.93|105.13|106.88|105.08|106.94|105.14|106.88|105.08|5
1656509340000|2022-06-29 13:29:00|106.89|105.09|106.89|105.09|106.89|105.09|106.89|105.09|1
1656509350000|2022-06-29 13:29:10|106.88|105.08|107.01|105.21|107.01|105.21|106.87|105.07|11
1656509360000|2022-06-29 13:29:20|107.04|105.24|107.18|105.38|107.18|105.38|107.04|105.24|14
1656509370000|2022-06-29 13:29:30|107.17|105.37|107.11|105.31|107.18|105.38|107.11|105.31|18
1656509380000|2022-06-29 13:29:40|107.1|105.3|107.12|105.32|107.13|105.33|107.09|105.29|10
1656509390000|2022-06-29 13:29:50|107.11|105.31|107.09|105.29|107.13|105.33|107.09|105.29|9
1656509400000|2022-06-29 13:30:00|107.08|105.28|106.91|105.11|107.08|105.28|106.91|105.11|24
1656509410000|2022-06-29 13:30:10|106.92|105.12|106.81|105.01|106.92|105.12|106.78|104.98|22
1656509420000|2022-06-29 13:30:20|106.82|105.02|106.95|105.15|106.98|105.18|106.81|105.01|25
1656509430000|2022-06-29 13:30:30|106.9|105.1|106.89|105.09|106.9|105.1|106.86|105.06|22
1656509440000|2022-06-29 13:30:40|106.88|105.08|106.77|104.97|106.88|105.08|106.77|104.97|14
1656509450000|2022-06-29 13:30:50|106.74|104.94|106.69|104.89|106.74|104.94|106.67|104.87|14
1656509460000|2022-06-29 13:31:00|106.7|104.9|106.67|104.87|106.7|104.9|106.66|104.86|17
1656509470000|2022-06-29 13:31:10|106.7|104.9|106.72|104.92|106.72|104.92|106.66|104.86|14
1656509480000|2022-06-29 13:31:20|106.7|104.9|106.65|104.85|106.71|104.91|106.62|104.82|14
1656509490000|2022-06-29 13:31:30|106.64|104.84|106.83|105.03|106.84|105.04|106.64|104.84|22
1656509500000|2022-06-29 13:31:40|106.84|105.04|107.11|105.31|107.17|105.37|106.82|105.02|26
1656509510000|2022-06-29 13:31:50|107.1|105.3|106.98|105.18|107.12|105.32|106.98|105.18|19
1656509520000|2022-06-29 13:32:00|106.97|105.17|106.75|104.95|106.97|105.17|106.75|104.95|17
1656509530000|2022-06-29 13:32:10|106.73|104.93|106.72|104.92|106.74|104.94|106.68|104.88|13
1656509540000|2022-06-29 13:32:20|106.71|104.91|106.62|104.82|106.71|104.91|106.6|104.8|16
1656509550000|2022-06-29 13:32:30|106.63|104.83|106.69|104.89|106.69|104.89|106.63|104.83|9
1656509560000|2022-06-29 13:32:40|106.68|104.88|106.66|104.86|106.69|104.89|106.65|104.85|13
1656509570000|2022-06-29 13:32:50|106.67|104.87|106.84|105.04|106.84|105.04|106.67|104.87|18
1656509580000|2022-06-29 13:33:00|106.79|104.99|106.8|105|106.83|105.03|106.78|104.98|13
1656509590000|2022-06-29 13:33:10|106.79|104.99|106.47|104.67|106.8|105|106.47|104.67|22
1656509600000|2022-06-29 13:33:20|106.51|104.71|106.46|104.66|106.51|104.71|106.35|104.55|18
1656509610000|2022-06-29 13:33:30|106.45|104.65|106.4|104.6|106.46|104.66|106.38|104.58|12
1656509620000|2022-06-29 13:33:40|106.41|104.61|106.41|104.61|106.44|104.64|106.37|104.57|11
1656509630000|2022-06-29 13:33:50|106.45|104.65|106.46|104.66|106.47|104.67|106.38|104.58|12
1656509640000|2022-06-29 13:34:00|106.44|104.64|106.4|104.6|106.45|104.65|106.39|104.59|13
1656509650000|2022-06-29 13:34:10|106.37|104.57|106.26|104.46|106.37|104.57|106.26|104.46|10
1656509660000|2022-06-29 13:34:20|106.27|104.47|106.32|104.52|106.36|104.56|106.27|104.47|12
1656509670000|2022-06-29 13:34:30|106.31|104.51|106.29|104.49|106.31|104.51|106.28|104.48|7
1656509680000|2022-06-29 13:34:40|106.28|104.48|106.3|104.5|106.35|104.55|106.26|104.46|12
1656509690000|2022-06-29 13:34:50|106.31|104.51|106.3|104.5|106.35|104.55|106.3|104.5|12
1656509700000|2022-06-29 13:35:00|106.29|104.49|106.23|104.43|106.29|104.49|106.23|104.43|6
1656509710000|2022-06-29 13:35:10|106.22|104.42|106.24|104.44|106.27|104.47|106.21|104.41|14
1656509720000|2022-06-29 13:35:20|106.23|104.43|106.35|104.55|106.36|104.56|106.23|104.43|10
1656509730000|2022-06-29 13:35:30|106.36|104.56|106.36|104.56|106.36|104.56|106.26|104.46|12
1656509740000|2022-06-29 13:35:40|106.35|104.55|106.31|104.51|106.35|104.55|106.29|104.49|13
1656509750000|2022-06-29 13:35:50|106.3|104.5|106.65|104.85|106.67|104.87|106.29|104.49|24
1656509760000|2022-06-29 13:36:00|106.64|104.84|106.57|104.77|106.64|104.84|106.54|104.74|10
1656509770000|2022-06-29 13:36:10|106.56|104.76|106.57|104.77|106.57|104.77|106.47|104.67|12
1656509780000|2022-06-29 13:36:20|106.58|104.78|106.67|104.87|106.73|104.93|106.56|104.76|12
1656509790000|2022-06-29 13:36:30|106.68|104.88|106.5|104.7|106.69|104.89|106.5|104.7|9
1656509800000|2022-06-29 13:36:40|106.51|104.71|106.54|104.74|106.56|104.76|106.51|104.71|14
1656509810000|2022-06-29 13:36:50|106.57|104.77|106.66|104.86|106.69|104.89|106.57|104.77|14
1656509820000|2022-06-29 13:37:00|106.65|104.85|106.58|104.78|106.65|104.85|106.58|104.78|13
1656509830000|2022-06-29 13:37:10|106.57|104.77|106.41|104.61|106.63|104.83|106.41|104.61|17
1656509840000|2022-06-29 13:37:20|106.4|104.6|106.5|104.7|106.68|104.88|106.4|104.6|20
1656509850000|2022-06-29 13:37:30|106.51|104.71|106.6|104.8|106.63|104.83|106.51|104.71|11
1656509860000|2022-06-29 13:37:40|106.59|104.79|106.63|104.83|106.64|104.84|106.53|104.73|17
1656509870000|2022-06-29 13:37:50|106.64|104.84|106.66|104.86|106.66|104.86|106.62|104.82|12
1656509880000|2022-06-29 13:38:00|106.71|104.91|106.7|104.9|106.81|105.01|106.67|104.87|17
1656509890000|2022-06-29 13:38:10|106.73|104.93|106.86|105.06|106.87|105.07|106.69|104.89|18
1656509900000|2022-06-29 13:38:20|106.85|105.05|106.84|105.04|106.85|105.05|106.79|104.99|10
1656509910000|2022-06-29 13:38:30|106.85|105.05|106.94|105.14|106.94|105.14|106.85|105.05|5
1656509920000|2022-06-29 13:38:40|106.93|105.13|106.94|105.14|106.95|105.15|106.92|105.12|10
1656509930000|2022-06-29 13:38:50|106.93|105.13|106.86|105.06|106.93|105.13|106.86|105.06|8
1656509940000|2022-06-29 13:39:00|106.82|105.02|106.81|105.01|106.82|105.02|106.74|104.94|17
1656509950000|2022-06-29 13:39:10|106.82|105.02|106.78|104.98|106.82|105.02|106.71|104.91|10
1656509960000|2022-06-29 13:39:20|106.81|105.01|106.75|104.95|106.85|105.05|106.75|104.95|9
1656509970000|2022-06-29 13:39:30|106.74|104.94|106.66|104.86|106.76|104.96|106.66|104.86|11
1656509980000|2022-06-29 13:39:40|106.65|104.85|106.67|104.87|106.67|104.87|106.64|104.84|6
1656509990000|2022-06-29 13:39:50|106.66|104.86|106.6|104.8|106.66|104.86|106.6|104.8|12
1656510000000|2022-06-29 13:40:00|106.59|104.79|106.44|104.64|106.59|104.79|106.44|104.64|12
1656510010000|2022-06-29 13:40:10|106.43|104.63|106.4|104.6|106.44|104.64|106.36|104.56|8
1656510020000|2022-06-29 13:40:20|106.41|104.61|106.39|104.59|106.41|104.61|106.39|104.59|7
1656510030000|2022-06-29 13:40:30|106.37|104.57|106.38|104.58|106.39|104.59|106.33|104.53|11
1656510040000|2022-06-29 13:40:40|106.37|104.57|106.37|104.57|106.38|104.58|106.35|104.55|5
1656510050000|2022-06-29 13:40:50|106.36|104.56|106.31|104.51|106.36|104.56|106.29|104.49|11
1656510060000|2022-06-29 13:41:00|106.29|104.49|106.17|104.37|106.29|104.49|106.17|104.37|16
1656510070000|2022-06-29 13:41:10|106.18|104.38|105.89|104.09|106.19|104.39|105.87|104.07|12
1656510080000|2022-06-29 13:41:20|105.87|104.07|105.92|104.12|105.92|104.12|105.87|104.07|7
1656510090000|2022-06-29 13:41:30|105.95|104.15|105.97|104.17|106.01|104.21|105.94|104.14|19
1656510100000|2022-06-29 13:41:40|105.98|104.18|105.97|104.17|106|104.2|105.89|104.09|25
1656510110000|2022-06-29 13:41:50|106.02|104.22|106.08|104.28|106.17|104.37|106.02|104.22|21
1656510120000|2022-06-29 13:42:00|106.09|104.29|106.09|104.29|106.18|104.38|106.09|104.29|21
1656510130000|2022-06-29 13:42:10|106.08|104.28|106.19|104.39|106.19|104.39|106.05|104.25|17
1656510140000|2022-06-29 13:42:20|106.2|104.4|106.08|104.28|106.2|104.4|106.07|104.27|13
1656510150000|2022-06-29 13:42:30|106.07|104.27|106.03|104.23|106.08|104.28|105.96|104.16|13
1656510160000|2022-06-29 13:42:40|106.02|104.22|105.91|104.11|106.05|104.25|105.91|104.11|11
1656510170000|2022-06-29 13:42:50|105.89|104.09|105.81|104.01|105.9|104.1|105.81|104.01|20
1656510180000|2022-06-29 13:43:00|105.8|104|105.83|104.03|105.87|104.07|105.8|104|22
1656510190000|2022-06-29 13:43:10|105.82|104.02|105.83|104.03|105.83|104.03|105.75|103.95|16
1656510200000|2022-06-29 13:43:20|105.8|104|105.85|104.05|105.85|104.05|105.77|103.97|16
1656510210000|2022-06-29 13:43:30|105.84|104.04|105.73|103.93|105.84|104.04|105.67|103.87|19
1656510220000|2022-06-29 13:43:40|105.74|103.94|105.69|103.89|105.77|103.97|105.69|103.89|22
1656510230000|2022-06-29 13:43:50|105.7|103.9|105.76|103.96|105.78|103.98|105.68|103.88|21
1656510240000|2022-06-29 13:44:00|105.77|103.97|105.72|103.92|105.77|103.97|105.68|103.88|15
1656510250000|2022-06-29 13:44:10|105.71|103.91|105.66|103.86|105.72|103.92|105.65|103.85|16
1656510260000|2022-06-29 13:44:20|105.65|103.85|105.64|103.84|105.68|103.88|105.61|103.81|14
1656510270000|2022-06-29 13:44:30|105.63|103.83|105.29|103.49|105.63|103.83|105.29|103.49|19
1656510280000|2022-06-29 13:44:40|105.3|103.5|105.54|103.74|105.57|103.77|105.3|103.5|28
1656510290000|2022-06-29 13:44:50|105.52|103.72|105.51|103.71|105.54|103.74|105.49|103.69|15
1656510300000|2022-06-29 13:45:00|105.52|103.72|105.39|103.59|105.52|103.72|105.37|103.57|21
1656510310000|2022-06-29 13:45:10|105.41|103.61|105.38|103.58|105.41|103.61|105.29|103.49|20
1656510320000|2022-06-29 13:45:20|105.33|103.53|105.24|103.44|105.38|103.58|105.21|103.41|22
1656510330000|2022-06-29 13:45:30|105.26|103.46|105.24|103.44|105.34|103.54|105.24|103.44|18
1656510340000|2022-06-29 13:45:40|105.25|103.45|105.3|103.5|105.33|103.53|105.24|103.44|20
1656510350000|2022-06-29 13:45:50|105.32|103.52|105.32|103.52|105.34|103.54|105.24|103.44|23
1656510360000|2022-06-29 13:46:00|105.33|103.53|105.3|103.5|105.36|103.56|105.26|103.46|15
1656510370000|2022-06-29 13:46:10|105.29|103.49|105.28|103.48|105.29|103.49|105.24|103.44|13
1656510380000|2022-06-29 13:46:20|105.29|103.49|105.27|103.47|105.31|103.51|105.26|103.46|17
1656510390000|2022-06-29 13:46:30|105.28|103.48|105.5|103.7|105.58|103.78|105.28|103.48|20
1656510400000|2022-06-29 13:46:40|105.54|103.74|105.68|103.88|105.7|103.9|105.54|103.74|15
1656510410000|2022-06-29 13:46:50|105.7|103.9|105.65|103.85|105.79|103.99|105.64|103.84|17
1656510420000|2022-06-29 13:47:00|105.68|103.88|105.83|104.03|105.83|104.03|105.67|103.87|22
1656510430000|2022-06-29 13:47:10|105.84|104.04|105.97|104.17|106|104.2|105.84|104.04|24
1656510440000|2022-06-29 13:47:20|105.98|104.18|105.9|104.1|105.99|104.19|105.85|104.05|21
1656510450000|2022-06-29 13:47:30|105.91|104.11|106.02|104.22|106.02|104.22|105.91|104.11|19
1656510460000|2022-06-29 13:47:40|106.04|104.24|106.16|104.36|106.16|104.36|106.02|104.22|17
1656510470000|2022-06-29 13:47:50|106.18|104.38|106|104.2|106.18|104.38|105.99|104.19|22
1656510480000|2022-06-29 13:48:00|105.98|104.18|106|104.2|106.02|104.22|105.94|104.14|18
1656510490000|2022-06-29 13:48:10|105.97|104.17|106.02|104.22|106.02|104.22|105.95|104.15|20
1656510500000|2022-06-29 13:48:20|106.01|104.21|106.03|104.23|106.05|104.25|105.99|104.19|19
1656510510000|2022-06-29 13:48:30|106.02|104.22|105.96|104.16|106.06|104.26|105.96|104.16|13
1656510520000|2022-06-29 13:48:40|105.94|104.14|106.01|104.21|106.05|104.25|105.93|104.13|19
1656510530000|2022-06-29 13:48:50|106|104.2|105.96|104.16|106.03|104.23|105.94|104.14|17
1656510540000|2022-06-29 13:49:00|105.97|104.17|105.92|104.12|106.04|104.24|105.92|104.12|15
1656510550000|2022-06-29 13:49:10|105.94|104.14|105.94|104.14|105.96|104.16|105.91|104.11|11
1656510560000|2022-06-29 13:49:20|105.95|104.15|105.93|104.13|105.98|104.18|105.93|104.13|7
1656510570000|2022-06-29 13:49:30|105.94|104.14|106.09|104.29|106.13|104.33|105.94|104.14|13
1656510580000|2022-06-29 13:49:40|106.07|104.27|106.23|104.43|106.23|104.43|106.07|104.27|12
1656510590000|2022-06-29 13:49:50|106.24|104.44|106.27|104.47|106.36|104.56|106.24|104.44|15
1656510600000|2022-06-29 13:50:00|106.25|104.45|106.13|104.33|106.26|104.46|106.1|104.3|15
1656510610000|2022-06-29 13:50:10|106.12|104.32|106.12|104.32|106.13|104.33|106.08|104.28|11
1656510620000|2022-06-29 13:50:20|106.13|104.33|106.21|104.41|106.23|104.43|106.13|104.33|17
1656510630000|2022-06-29 13:50:30|106.22|104.42|106.4|104.6|106.4|104.6|106.22|104.42|24
1656510640000|2022-06-29 13:50:40|106.39|104.59|106.44|104.64|106.44|104.64|106.32|104.52|21
1656510650000|2022-06-29 13:50:50|106.45|104.65|106.49|104.69|106.5|104.7|106.45|104.65|6
1656510660000|2022-06-29 13:51:00|106.51|104.71|106.53|104.73|106.61|104.81|106.51|104.71|16
1656510670000|2022-06-29 13:51:10|106.54|104.74|106.65|104.85|106.73|104.93|106.54|104.74|20
1656510680000|2022-06-29 13:51:20|106.66|104.86|106.64|104.84|106.74|104.94|106.64|104.84|17
1656510690000|2022-06-29 13:51:30|106.65|104.85|106.74|104.94|106.76|104.96|106.65|104.85|20
1656510700000|2022-06-29 13:51:40|106.75|104.95|106.93|105.13|106.97|105.17|106.73|104.93|22
1656510710000|2022-06-29 13:51:50|106.91|105.11|107.03|105.23|107.04|105.24|106.89|105.09|16
1656510720000|2022-06-29 13:52:00|107.05|105.25|107.08|105.28|107.19|105.39|107.05|105.25|17
1656510730000|2022-06-29 13:52:10|107.07|105.27|106.95|105.15|107.1|105.3|106.93|105.13|19
1656510740000|2022-06-29 13:52:20|106.94|105.14|107.03|105.23|107.08|105.28|106.88|105.08|27
1656510750000|2022-06-29 13:52:30|107.04|105.24|107.12|105.32|107.19|105.39|107.04|105.24|17
1656510760000|2022-06-29 13:52:40|107.14|105.34|107.08|105.28|107.16|105.36|107.07|105.27|23
1656510770000|2022-06-29 13:52:50|107.07|105.27|107.07|105.27|107.15|105.35|107.06|105.26|15
1656510780000|2022-06-29 13:53:00|107.1|105.3|106.98|105.18|107.13|105.33|106.97|105.17|19
1656510790000|2022-06-29 13:53:10|107.01|105.21|107.04|105.24|107.04|105.24|106.97|105.17|21
1656510800000|2022-06-29 13:53:20|107.05|105.25|107.1|105.3|107.19|105.39|107.04|105.24|17
1656510810000|2022-06-29 13:53:30|107.11|105.31|107.27|105.47|107.27|105.47|107.11|105.31|20
1656510820000|2022-06-29 13:53:40|107.29|105.49|107.21|105.41|107.3|105.5|107.18|105.38|18
1656510830000|2022-06-29 13:53:50|107.22|105.42|107.17|105.37|107.23|105.43|107.17|105.37|7
1656510840000|2022-06-29 13:54:00|107.18|105.38|107.11|105.31|107.18|105.38|107.1|105.3|21
1656510850000|2022-06-29 13:54:10|107.1|105.3|107.03|105.23|107.2|105.4|107.02|105.22|27
1656510860000|2022-06-29 13:54:20|107.02|105.22|107.07|105.27|107.07|105.27|106.98|105.18|19
1656510870000|2022-06-29 13:54:30|107.08|105.28|107.14|105.34|107.14|105.34|107.06|105.26|10
1656510880000|2022-06-29 13:54:40|107.13|105.33|107.17|105.37|107.18|105.38|107.12|105.32|10
1656510890000|2022-06-29 13:54:50|107.16|105.36|107.07|105.27|107.16|105.36|107.07|105.27|11
1656510900000|2022-06-29 13:55:00|107.1|105.3|107.08|105.28|107.11|105.31|107.08|105.28|8
1656510910000|2022-06-29 13:55:10|107.1|105.3|107.15|105.35|107.15|105.35|107.09|105.29|13
1656510920000|2022-06-29 13:55:20|107.14|105.34|107.01|105.21|107.14|105.34|107.01|105.21|20
1656510930000|2022-06-29 13:55:30|107|105.2|107.07|105.27|107.09|105.29|107|105.2|12
1656510940000|2022-06-29 13:55:40|107.03|105.23|106.96|105.16|107.03|105.23|106.96|105.16|8
1656510950000|2022-06-29 13:55:50|107.01|105.21|107|105.2|107.02|105.22|106.98|105.18|17
1656510960000|2022-06-29 13:56:00|106.99|105.19|107.02|105.22|107.02|105.22|106.97|105.17|13
1656510970000|2022-06-29 13:56:10|107.01|105.21|106.99|105.19|107.03|105.23|106.98|105.18|19
1656510980000|2022-06-29 13:56:20|106.98|105.18|106.99|105.19|106.99|105.19|106.96|105.16|8
1656510990000|2022-06-29 13:56:30|106.98|105.18|106.98|105.18|106.99|105.19|106.97|105.17|10
1656511000000|2022-06-29 13:56:40|106.97|105.17|106.97|105.17|106.99|105.19|106.96|105.16|11
1656511010000|2022-06-29 13:56:50|106.96|105.16|107.06|105.26|107.06|105.26|106.94|105.14|17
1656511020000|2022-06-29 13:57:00|107.09|105.29|107.16|105.36|107.22|105.42|107.09|105.29|15
1656511030000|2022-06-29 13:57:10|107.17|105.37|107.14|105.34|107.17|105.37|107.12|105.32|5
1656511040000|2022-06-29 13:57:20|107.15|105.35|107.17|105.37|107.18|105.38|107.15|105.35|7
1656511050000|2022-06-29 13:57:30|107.18|105.38|107.19|105.39|107.22|105.42|107.18|105.38|8
1656511060000|2022-06-29 13:57:40|107.2|105.4|107.22|105.42|107.22|105.42|107.14|105.34|12
1656511070000|2022-06-29 13:57:50|107.21|105.41|107.11|105.31|107.22|105.42|107.11|105.31|11
1656511080000|2022-06-29 13:58:00|107.12|105.32|107.14|105.34|107.16|105.36|107.09|105.29|13
1656511090000|2022-06-29 13:58:10|107.12|105.32|107.06|105.26|107.12|105.32|107.06|105.26|7
1656511100000|2022-06-29 13:58:20|107.05|105.25|107.01|105.21|107.05|105.25|106.97|105.17|15
1656511110000|2022-06-29 13:58:30|107.02|105.22|106.95|105.15|107.02|105.22|106.95|105.15|8
1656511120000|2022-06-29 13:58:40|106.97|105.17|106.99|105.19|107.03|105.23|106.97|105.17|11
1656511130000|2022-06-29 13:58:50|106.98|105.18|106.98|105.18|106.98|105.18|106.97|105.17|3
1656511140000|2022-06-29 13:59:00|106.99|105.19|107|105.2|107.01|105.21|106.98|105.18|6
1656511150000|2022-06-29 13:59:10|106.99|105.19|107.05|105.25|107.08|105.28|106.99|105.19|14
1656511160000|2022-06-29 13:59:20|107.03|105.23|107.02|105.22|107.04|105.24|107|105.2|17
1656511170000|2022-06-29 13:59:30|107.03|105.23|107.04|105.24|107.07|105.27|107.03|105.23|13
1656511180000|2022-06-29 13:59:40|107.03|105.23|107.07|105.27|107.07|105.27|107.03|105.23|6
1656511190000|2022-06-29 13:59:50|107.06|105.26|107.05|105.25|107.11|105.31|107.05|105.25|9
1656511200000|2022-06-29 14:00:00|107.01|105.21|106.94|105.14|107.01|105.21|106.94|105.14|10
1656511210000|2022-06-29 14:00:10|106.95|105.15|106.91|105.11|106.98|105.18|106.9|105.1|13
1656511220000|2022-06-29 14:00:20|106.96|105.16|106.94|105.14|106.96|105.16|106.89|105.09|11
1656511230000|2022-06-29 14:00:30|106.95|105.15|106.88|105.08|106.97|105.17|106.88|105.08|11
1656511240000|2022-06-29 14:00:40|106.89|105.09|106.9|105.1|106.91|105.11|106.89|105.09|13
1656511250000|2022-06-29 14:00:50|106.89|105.09|106.79|104.99|106.89|105.09|106.79|104.99|17
1656511260000|2022-06-29 14:01:00|106.78|104.98|106.77|104.97|106.81|105.01|106.75|104.95|15
1656511270000|2022-06-29 14:01:10|106.75|104.95|106.8|105|106.83|105.03|106.75|104.95|11
1656511280000|2022-06-29 14:01:20|106.81|105.01|106.87|105.07|106.89|105.09|106.81|105.01|16
1656511290000|2022-06-29 14:01:30|106.88|105.08|106.93|105.13|106.93|105.13|106.87|105.07|16
1656511300000|2022-06-29 14:01:40|106.94|105.14|106.91|105.11|106.94|105.14|106.91|105.11|6
1656511310000|2022-06-29 14:01:50|106.92|105.12|106.99|105.19|107.08|105.28|106.92|105.12|13
1656511320000|2022-06-29 14:02:00|107|105.2|107.09|105.29|107.09|105.29|107|105.2|6
1656511330000|2022-06-29 14:02:10|107.1|105.3|107.13|105.33|107.13|105.33|107.1|105.3|11
1656511340000|2022-06-29 14:02:20|107.18|105.38|107.2|105.4|107.2|105.4|107.17|105.37|13
1656511350000|2022-06-29 14:02:30|107.19|105.39|107.19|105.39|107.2|105.4|107.15|105.35|11
1656511360000|2022-06-29 14:02:40|107.2|105.4|107.23|105.43|107.24|105.44|107.2|105.4|6
1656511370000|2022-06-29 14:02:50|107.24|105.44|107.29|105.49|107.29|105.49|107.24|105.44|5
1656511380000|2022-06-29 14:03:00|107.28|105.48|107.39|105.59|107.39|105.59|107.28|105.48|5
1656511390000|2022-06-29 14:03:10|107.38|105.58|107.36|105.56|107.38|105.58|107.36|105.56|3
1656511400000|2022-06-29 14:03:20|107.33|105.53|107.26|105.46|107.33|105.53|107.26|105.46|15
1656511410000|2022-06-29 14:03:30|107.25|105.45|107.24|105.44|107.28|105.48|107.18|105.38|19
1656511420000|2022-06-29 14:03:40|107.25|105.45|107.3|105.5|107.36|105.56|107.25|105.45|22
1656511430000|2022-06-29 14:03:50|107.29|105.49|107.26|105.46|107.31|105.51|107.23|105.43|18
1656511440000|2022-06-29 14:04:00|107.27|105.47|107.11|105.31|107.28|105.48|107.1|105.3|14
1656511450000|2022-06-29 14:04:10|107.1|105.3|107.1|105.3|107.19|105.39|107.09|105.29|18
1656511460000|2022-06-29 14:04:20|107.11|105.31|107.36|105.56|107.36|105.56|107.11|105.31|20
1656511470000|2022-06-29 14:04:30|107.37|105.57|107.31|105.51|107.38|105.58|107.31|105.51|8
1656511480000|2022-06-29 14:04:40|107.3|105.5|107.25|105.45|107.3|105.5|107.24|105.44|9
1656511490000|2022-06-29 14:04:50|107.24|105.44|107.22|105.42|107.25|105.45|107.21|105.41|7
1656511500000|2022-06-29 14:05:00|107.21|105.41|107.09|105.29|107.21|105.41|107.08|105.28|7
1656511510000|2022-06-29 14:05:10|107.08|105.28|106.95|105.15|107.08|105.28|106.95|105.15|13
1656511520000|2022-06-29 14:05:20|106.86|105.06|106.97|105.17|106.97|105.17|106.86|105.06|15
1656511530000|2022-06-29 14:05:30|106.96|105.16|106.89|105.09|106.97|105.17|106.89|105.09|9
1656511540000|2022-06-29 14:05:40|106.88|105.08|107|105.2|107|105.2|106.85|105.05|11
1656511550000|2022-06-29 14:05:50|107.03|105.23|107.08|105.28|107.08|105.28|107.01|105.21|17
1656511560000|2022-06-29 14:06:00|107.09|105.29|107.12|105.32|107.13|105.33|107.08|105.28|18
1656511570000|2022-06-29 14:06:10|107.13|105.33|107.17|105.37|107.17|105.37|107.13|105.33|2
1656511580000|2022-06-29 14:06:20|107.16|105.36|107.08|105.28|107.16|105.36|107.08|105.28|11
1656511590000|2022-06-29 14:06:30|107.09|105.29|107.03|105.23|107.11|105.31|107.03|105.23|9
1656511600000|2022-06-29 14:06:40|107.02|105.22|107.07|105.27|107.07|105.27|106.99|105.19|16
1656511610000|2022-06-29 14:06:50|107.05|105.25|107.02|105.22|107.05|105.25|107.01|105.21|9
1656511620000|2022-06-29 14:07:00|107.01|105.21|107.02|105.22|107.02|105.22|106.99|105.19|6
1656511630000|2022-06-29 14:07:10|107.01|105.21|107.06|105.26|107.06|105.26|107|105.2|9
1656511640000|2022-06-29 14:07:20|107.05|105.25|107.06|105.26|107.07|105.27|107|105.2|13
1656511650000|2022-06-29 14:07:30|107.05|105.25|107.11|105.31|107.11|105.31|107.05|105.25|21
1656511660000|2022-06-29 14:07:40|107.15|105.35|107.09|105.29|107.18|105.38|107.09|105.29|19
1656511670000|2022-06-29 14:07:50|107.1|105.3|107.11|105.31|107.13|105.33|107.09|105.29|9
1656511680000|2022-06-29 14:08:00|107.1|105.3|107.19|105.39|107.19|105.39|107.09|105.29|15
1656511690000|2022-06-29 14:08:10|107.2|105.4|107.25|105.45|107.25|105.45|107.2|105.4|10
1656511700000|2022-06-29 14:08:20|107.29|105.49|107.27|105.47|107.31|105.51|107.2|105.4|14
1656511710000|2022-06-29 14:08:30|107.26|105.46|107.29|105.49|107.3|105.5|107.26|105.46|9
1656511720000|2022-06-29 14:08:40|107.3|105.5|107.36|105.56|107.36|105.56|107.27|105.47|11
1656511730000|2022-06-29 14:08:50|107.37|105.57|107.3|105.5|107.38|105.58|107.3|105.5|17
1656511740000|2022-06-29 14:09:00|107.29|105.49|107.25|105.45|107.29|105.49|107.25|105.45|12
1656511750000|2022-06-29 14:09:10|107.22|105.42|107.23|105.43|107.23|105.43|107.2|105.4|4
1656511760000|2022-06-29 14:09:20|107.22|105.42|107.2|105.4|107.22|105.42|107.2|105.4|7
1656512490000|2022-06-29 14:21:30|107.15|105.35|107.26|105.46|107.27|105.47|107.15|105.35|8
1656512500000|2022-06-29 14:21:40|107.25|105.45|107.24|105.44|107.27|105.47|107.22|105.42|12
1656512510000|2022-06-29 14:21:50|107.23|105.43|107.24|105.44|107.24|105.44|107.22|105.42|4
1656512520000|2022-06-29 14:22:00|107.25|105.45|107.27|105.47|107.27|105.47|107.25|105.45|3
1656512530000|2022-06-29 14:22:10|107.28|105.48|107.25|105.45|107.28|105.48|107.25|105.45|6
1656512540000|2022-06-29 14:22:20|107.26|105.46|107.19|105.39|107.27|105.47|107.19|105.39|9
1656512550000|2022-06-29 14:22:30|107.18|105.38|107.13|105.33|107.18|105.38|107.1|105.3|12
1656512560000|2022-06-29 14:22:40|107.12|105.32|107.14|105.34|107.15|105.35|107.11|105.31|13
1656512570000|2022-06-29 14:22:50|107.13|105.33|107.17|105.37|107.18|105.38|107.13|105.33|8
1656512580000|2022-06-29 14:23:00|107.16|105.36|107.15|105.35|107.16|105.36|107.13|105.33|9
1656512590000|2022-06-29 14:23:10|107.11|105.31|107.16|105.36|107.18|105.38|107.1|105.3|13
1656512600000|2022-06-29 14:23:20|107.15|105.35|107.09|105.29|107.15|105.35|107.09|105.29|6
1656512610000|2022-06-29 14:23:30|107.11|105.31|107.13|105.33|107.15|105.35|107.11|105.31|7
1656512620000|2022-06-29 14:23:40|107.09|105.29|107.12|105.32|107.12|105.32|107.09|105.29|7
1656512630000|2022-06-29 14:23:50|107.13|105.33|107.14|105.34|107.15|105.35|107.12|105.32|6
1656512640000|2022-06-29 14:24:00|107.13|105.33|107.14|105.34|107.14|105.34|107.12|105.32|6
1656512650000|2022-06-29 14:24:10|107.16|105.36|107.21|105.41|107.24|105.44|107.16|105.36|11
1656512660000|2022-06-29 14:24:20|107.18|105.38|107.15|105.35|107.18|105.38|107.15|105.35|4
1656512670000|2022-06-29 14:24:30|107.18|105.38|107.09|105.29|107.19|105.39|107.09|105.29|11
1656512680000|2022-06-29 14:24:40|107.08|105.28|107.06|105.26|107.08|105.28|107.06|105.26|2
1656512690000|2022-06-29 14:24:50|107.08|105.28|107.27|105.47|107.28|105.48|107.08|105.28|13
1656512700000|2022-06-29 14:25:00|107.26|105.46|107.4|105.6|107.4|105.6|107.17|105.37|20
1656512710000|2022-06-29 14:25:10|107.41|105.61|107.53|105.73|107.57|105.77|107.39|105.59|29
1656512720000|2022-06-29 14:25:20|107.51|105.71|107.71|105.91|107.71|105.91|107.51|105.71|13
1656512730000|2022-06-29 14:25:30|107.69|105.89|107.72|105.92|107.76|105.96|107.65|105.85|20
1656512740000|2022-06-29 14:25:40|107.73|105.93|107.69|105.89|107.73|105.93|107.68|105.88|6
1656512750000|2022-06-29 14:25:50|107.66|105.86|107.67|105.87|107.71|105.91|107.66|105.86|14
1656512760000|2022-06-29 14:26:00|107.71|105.91|107.55|105.75|107.71|105.91|107.54|105.74|10
1656512770000|2022-06-29 14:26:10|107.54|105.74|107.42|105.62|107.54|105.74|107.42|105.62|14
1656512780000|2022-06-29 14:26:20|107.43|105.63|107.32|105.52|107.43|105.63|107.32|105.52|11
1656512790000|2022-06-29 14:26:30|107.31|105.51|107.31|105.51|107.31|105.51|107.2|105.4|12
1656512800000|2022-06-29 14:26:40|107.32|105.52|107.34|105.54|107.34|105.54|107.27|105.47|10
1656512810000|2022-06-29 14:26:50|107.37|105.57|107.29|105.49|107.38|105.58|107.29|105.49|14
1656512820000|2022-06-29 14:27:00|107.32|105.52|107.33|105.53|107.42|105.62|107.29|105.49|14
1656512830000|2022-06-29 14:27:10|107.32|105.52|107.33|105.53|107.37|105.57|107.32|105.52|8
1656512840000|2022-06-29 14:27:20|107.35|105.55|107.37|105.57|107.38|105.58|107.35|105.55|5
1656512850000|2022-06-29 14:27:30|107.36|105.56|107.38|105.58|107.4|105.6|107.33|105.53|8
1656512860000|2022-06-29 14:27:40|107.33|105.53|107.36|105.56|107.37|105.57|107.33|105.53|5
1656512870000|2022-06-29 14:27:50|107.35|105.55|107.37|105.57|107.38|105.58|107.32|105.52|8
1656512880000|2022-06-29 14:28:00|107.38|105.58|107.4|105.6|107.4|105.6|107.37|105.57|6
1656512890000|2022-06-29 14:28:10|107.41|105.61|107.32|105.52|107.41|105.61|107.32|105.52|7
1656512900000|2022-06-29 14:28:20|107.3|105.5|107.25|105.45|107.3|105.5|107.21|105.41|15
1656512910000|2022-06-29 14:28:30|107.26|105.46|107.3|105.5|107.3|105.5|107.26|105.46|12
1656512920000|2022-06-29 14:28:40|107.31|105.51|107.38|105.58|107.38|105.58|107.29|105.49|11
1656512930000|2022-06-29 14:28:50|107.41|105.61|107.39|105.59|107.41|105.61|107.37|105.57|6
1656512940000|2022-06-29 14:29:00|107.37|105.57|107.39|105.59|107.39|105.59|107.36|105.56|6
1656512950000|2022-06-29 14:29:10|107.37|105.57|107.37|105.57|107.37|105.57|107.37|105.57|1
1656512960000|2022-06-29 14:29:20|107.39|105.59|107.53|105.73|107.54|105.74|107.36|105.56|13
1656512970000|2022-06-29 14:29:30|107.52|105.72|107.53|105.73|107.55|105.75|107.48|105.68|12
1656512980000|2022-06-29 14:29:40|107.52|105.72|107.52|105.72|107.52|105.72|107.5|105.7|12
1656512990000|2022-06-29 14:29:50|107.51|105.71|107.51|105.71|107.51|105.71|107.5|105.7|3
1656513000000|2022-06-29 14:30:00|107.52|105.72|107.49|105.69|107.52|105.72|107.48|105.68|10
1656513010000|2022-06-29 14:30:10|107.47|105.67|107.5|105.7|107.58|105.78|107.46|105.66|16
1656513020000|2022-06-29 14:30:20|107.52|105.72|107.52|105.72|107.61|105.81|107.51|105.71|14
1656513030000|2022-06-29 14:30:30|107.5|105.7|107.54|105.74|107.54|105.74|107.5|105.7|6
1656513040000|2022-06-29 14:30:40|107.53|105.73|107.53|105.73|107.53|105.73|107.51|105.71|5
1656513050000|2022-06-29 14:30:50|107.54|105.74|107.54|105.74|107.56|105.76|107.53|105.73|5
1656513060000|2022-06-29 14:31:00|107.53|105.73|107.56|105.76|107.58|105.78|107.53|105.73|9
1656513070000|2022-06-29 14:31:10|107.57|105.77|107.61|105.81|107.62|105.82|107.57|105.77|7
1656513080000|2022-06-29 14:31:20|107.62|105.82|107.55|105.75|107.65|105.85|107.55|105.75|13
1656513090000|2022-06-29 14:31:30|107.54|105.74|107.59|105.79|107.6|105.8|107.54|105.74|5
1656513100000|2022-06-29 14:31:40|107.58|105.78|107.59|105.79|107.63|105.83|107.57|105.77|12
1656513110000|2022-06-29 14:31:50|107.58|105.78|107.48|105.68|107.58|105.78|107.48|105.68|9
1656513120000|2022-06-29 14:32:00|107.47|105.67|107.39|105.59|107.47|105.67|107.38|105.58|7
1656513130000|2022-06-29 14:32:10|107.38|105.58|107.34|105.54|107.38|105.58|107.31|105.51|9
1656513140000|2022-06-29 14:32:20|107.35|105.55|107.33|105.53|107.35|105.55|107.32|105.52|7
1656513150000|2022-06-29 14:32:30|107.34|105.54|107.47|105.67|107.47|105.67|107.34|105.54|15
1656513160000|2022-06-29 14:32:40|107.48|105.68|107.5|105.7|107.51|105.71|107.48|105.68|8
1656513170000|2022-06-29 14:32:50|107.51|105.71|107.63|105.83|107.67|105.87|107.5|105.7|15
1656513180000|2022-06-29 14:33:00|107.62|105.82|107.64|105.84|107.7|105.9|107.61|105.81|14
1656513190000|2022-06-29 14:33:10|107.69|105.89|107.77|105.97|107.82|106.02|107.68|105.88|14
1656513200000|2022-06-29 14:33:20|107.76|105.96|107.69|105.89|107.76|105.96|107.68|105.88|12
1656513210000|2022-06-29 14:33:30|107.68|105.88|107.68|105.88|107.68|105.88|107.68|105.88|1
1656513220000|2022-06-29 14:33:40|107.62|105.82|107.54|105.74|107.62|105.82|107.54|105.74|5
1656513230000|2022-06-29 14:33:50|107.52|105.72|107.41|105.61|107.52|105.72|107.39|105.59|14
1656513240000|2022-06-29 14:34:00|107.4|105.6|107.41|105.61|107.41|105.61|107.4|105.6|4
1656513250000|2022-06-29 14:34:10|107.4|105.6|107.42|105.62|107.43|105.63|107.39|105.59|5
1656513260000|2022-06-29 14:34:20|107.43|105.63|107.48|105.68|107.49|105.69|107.43|105.63|4
1656513270000|2022-06-29 14:34:30|107.47|105.67|107.5|105.7|107.53|105.73|107.47|105.67|8
1656513280000|2022-06-29 14:34:40|107.51|105.71|107.43|105.63|107.51|105.71|107.43|105.63|6
1656513290000|2022-06-29 14:34:50|107.42|105.62|107.41|105.61|107.42|105.62|107.39|105.59|5
1656513300000|2022-06-29 14:35:00|107.43|105.63|107.43|105.63|107.45|105.65|107.39|105.59|15
1656513310000|2022-06-29 14:35:10|107.44|105.64|107.41|105.61|107.44|105.64|107.41|105.61|6
1656513320000|2022-06-29 14:35:20|107.4|105.6|107.34|105.54|107.42|105.62|107.33|105.53|9
1656513330000|2022-06-29 14:35:30|107.33|105.53|107.31|105.51|107.33|105.53|107.29|105.49|7
1656513340000|2022-06-29 14:35:40|107.33|105.53|107.31|105.51|107.33|105.53|107.31|105.51|5
1656513350000|2022-06-29 14:35:50|107.32|105.52|107.31|105.51|107.32|105.52|107.31|105.51|6
1656513360000|2022-06-29 14:36:00|107.32|105.52|107.27|105.47|107.32|105.52|107.27|105.47|7
1656513370000|2022-06-29 14:36:10|107.26|105.46|107.25|105.45|107.26|105.46|107.18|105.38|13
1656513380000|2022-06-29 14:36:20|107.24|105.44|107.28|105.48|107.29|105.49|107.2|105.4|13
1656513390000|2022-06-29 14:36:30|107.29|105.49|107.4|105.6|107.4|105.6|107.29|105.49|12
1656513400000|2022-06-29 14:36:40|107.39|105.59|107.31|105.51|107.39|105.59|107.31|105.51|8
1656513410000|2022-06-29 14:36:50|107.3|105.5|107.33|105.53|107.34|105.54|107.3|105.5|5
1656513420000|2022-06-29 14:37:00|107.32|105.52|107.33|105.53|107.36|105.56|107.31|105.51|10
1656513430000|2022-06-29 14:37:10|107.32|105.52|107.19|105.39|107.32|105.52|107.19|105.39|9
1656513440000|2022-06-29 14:37:20|107.2|105.4|107.19|105.39|107.2|105.4|107.19|105.39|2
1656513450000|2022-06-29 14:37:30|107.2|105.4|107.28|105.48|107.31|105.51|107.19|105.39|10
1656513460000|2022-06-29 14:37:40|107.27|105.47|107.27|105.47|107.27|105.47|107.27|105.47|1
1656513470000|2022-06-29 14:37:50|107.26|105.46|107.26|105.46|107.26|105.46|107.25|105.45|3
1656513480000|2022-06-29 14:38:00|107.25|105.45|107.2|105.4|107.25|105.45|107.19|105.39|10
1656513490000|2022-06-29 14:38:10|107.19|105.39|107.15|105.35|107.19|105.39|107.1|105.3|8
1656513500000|2022-06-29 14:38:20|107.13|105.33|107.18|105.38|107.18|105.38|107.12|105.32|11
1656513510000|2022-06-29 14:38:30|107.17|105.37|107.17|105.37|107.17|105.37|107.11|105.31|7
1656513520000|2022-06-29 14:38:40|107.18|105.38|107.27|105.47|107.27|105.47|107.18|105.38|8
1656513530000|2022-06-29 14:38:50|107.26|105.46|107.25|105.45|107.3|105.5|107.25|105.45|9
1656513540000|2022-06-29 14:39:00|107.26|105.46|107.27|105.47|107.28|105.48|107.26|105.46|4
1656513550000|2022-06-29 14:39:10|107.28|105.48|107.32|105.52|107.39|105.59|107.28|105.48|10
1656513560000|2022-06-29 14:39:20|107.34|105.54|107.31|105.51|107.36|105.56|107.29|105.49|13
1656513570000|2022-06-29 14:39:30|107.32|105.52|107.4|105.6|107.4|105.6|107.32|105.52|12
1656513580000|2022-06-29 14:39:40|107.39|105.59|107.47|105.67|107.48|105.68|107.37|105.57|10
1656513590000|2022-06-29 14:39:50|107.5|105.7|107.48|105.68|107.5|105.7|107.47|105.67|12
1656513600000|2022-06-29 14:40:00|107.47|105.67|107.43|105.63|107.47|105.67|107.43|105.63|4
1656513610000|2022-06-29 14:40:10|107.38|105.58|107.38|105.58|107.4|105.6|107.38|105.58|11
1656513620000|2022-06-29 14:40:20|107.39|105.59|107.38|105.58|107.4|105.6|107.38|105.58|4
1656513630000|2022-06-29 14:40:30|107.37|105.57|107.32|105.52|107.37|105.57|107.29|105.49|9
1656513640000|2022-06-29 14:40:40|107.33|105.53|107.37|105.57|107.37|105.57|107.32|105.52|15
1656513650000|2022-06-29 14:40:50|107.38|105.58|107.5|105.7|107.53|105.73|107.38|105.58|21
1656513660000|2022-06-29 14:41:00|107.53|105.73|107.52|105.72|107.57|105.77|107.49|105.69|11
1656513670000|2022-06-29 14:41:10|107.51|105.71|107.51|105.71|107.54|105.74|107.5|105.7|12
1656513680000|2022-06-29 14:41:20|107.5|105.7|107.44|105.64|107.51|105.71|107.44|105.64|10
1656513690000|2022-06-29 14:41:30|107.42|105.62|107.42|105.62|107.43|105.63|107.42|105.62|3
1656513700000|2022-06-29 14:41:40|107.43|105.63|107.49|105.69|107.51|105.71|107.42|105.62|15
1656513710000|2022-06-29 14:41:50|107.48|105.68|107.46|105.66|107.48|105.68|107.45|105.65|7
1656513720000|2022-06-29 14:42:00|107.47|105.67|107.48|105.68|107.48|105.68|107.47|105.67|2
1656513730000|2022-06-29 14:42:10|107.49|105.69|107.53|105.73|107.55|105.75|107.49|105.69|13
1656513740000|2022-06-29 14:42:20|107.54|105.74|107.7|105.9|107.7|105.9|107.53|105.73|25
1656513750000|2022-06-29 14:42:30|107.69|105.89|107.67|105.87|107.71|105.91|107.61|105.81|9
1656513760000|2022-06-29 14:42:40|107.66|105.86|107.54|105.74|107.68|105.88|107.54|105.74|16
1656513770000|2022-06-29 14:42:50|107.55|105.75|107.58|105.78|107.58|105.78|107.55|105.75|3
1656513780000|2022-06-29 14:43:00|107.57|105.77|107.58|105.78|107.59|105.79|107.57|105.77|8
1656513790000|2022-06-29 14:43:10|107.59|105.79|107.6|105.8|107.6|105.8|107.58|105.78|3
1656513800000|2022-06-29 14:43:20|107.58|105.78|107.59|105.79|107.6|105.8|107.58|105.78|6
1656513810000|2022-06-29 14:43:30|107.6|105.8|107.62|105.82|107.62|105.82|107.59|105.79|3
1656513820000|2022-06-29 14:43:40|107.61|105.81|107.6|105.8|107.61|105.81|107.6|105.8|2
1656513830000|2022-06-29 14:43:50|107.61|105.81|107.59|105.79|107.61|105.81|107.58|105.78|10
1656513840000|2022-06-29 14:44:00|107.6|105.8|107.6|105.8|107.61|105.81|107.58|105.78|8
1656513850000|2022-06-29 14:44:10|107.58|105.78|107.5|105.7|107.58|105.78|107.49|105.69|10
1656513860000|2022-06-29 14:44:20|107.51|105.71|107.59|105.79|107.6|105.8|107.5|105.7|5
1656513870000|2022-06-29 14:44:30|107.58|105.78|107.55|105.75|107.58|105.78|107.51|105.71|12
1656513880000|2022-06-29 14:44:40|107.56|105.76|107.58|105.78|107.59|105.79|107.56|105.76|6
1656513890000|2022-06-29 14:44:50|107.59|105.79|107.59|105.79|107.6|105.8|107.58|105.78|10
1656513900000|2022-06-29 14:45:00|107.58|105.78|107.62|105.82|107.64|105.84|107.58|105.78|10
1656513910000|2022-06-29 14:45:10|107.58|105.78|107.61|105.81|107.61|105.81|107.56|105.76|10
1656513920000|2022-06-29 14:45:20|107.68|105.88|107.7|105.9|107.71|105.91|107.67|105.87|6
1656513930000|2022-06-29 14:45:30|107.74|105.94|107.76|105.96|107.79|105.99|107.74|105.94|5
1656513940000|2022-06-29 14:45:40|107.78|105.98|107.78|105.98|107.85|106.05|107.76|105.96|21
1656513950000|2022-06-29 14:45:50|107.77|105.97|107.87|106.07|107.88|106.08|107.69|105.89|21
1656513960000|2022-06-29 14:46:00|107.88|106.08|107.56|105.76|107.88|106.08|107.56|105.76|22
1656513970000|2022-06-29 14:46:10|107.57|105.77|107.62|105.82|107.69|105.89|107.55|105.75|16
1656513980000|2022-06-29 14:46:20|107.63|105.83|107.61|105.81|107.63|105.83|107.6|105.8|5
1656514000000|2022-06-29 14:46:40|107.63|105.83|107.63|105.83|107.63|105.83|107.63|105.83|1
1656514010000|2022-06-29 14:46:50|107.62|105.82|107.6|105.8|107.62|105.82|107.59|105.79|3
1656514020000|2022-06-29 14:47:00|107.71|105.91|107.66|105.86|107.71|105.91|107.65|105.85|9
1656514030000|2022-06-29 14:47:10|107.65|105.85|107.65|105.85|107.65|105.85|107.64|105.84|5
1656514040000|2022-06-29 14:47:20|107.66|105.86|107.76|105.96|107.76|105.96|107.66|105.86|13
1656514050000|2022-06-29 14:47:30|107.75|105.95|107.84|106.04|107.96|106.16|107.75|105.95|26
1656514060000|2022-06-29 14:47:40|107.85|106.05|107.82|106.02|107.85|106.05|107.81|106.01|10
1656514070000|2022-06-29 14:47:50|107.81|106.01|107.73|105.93|107.81|106.01|107.73|105.93|14
1656514080000|2022-06-29 14:48:00|107.72|105.92|107.75|105.95|107.75|105.95|107.7|105.9|10
1656514090000|2022-06-29 14:48:10|107.76|105.96|107.75|105.95|107.79|105.99|107.75|105.95|16
1656514100000|2022-06-29 14:48:20|107.74|105.94|107.7|105.9|107.74|105.94|107.7|105.9|8
1656514110000|2022-06-29 14:48:30|107.71|105.91|107.74|105.94|107.76|105.96|107.71|105.91|15
1656514120000|2022-06-29 14:48:40|107.73|105.93|107.73|105.93|107.76|105.96|107.72|105.92|9
1656514130000|2022-06-29 14:48:50|107.71|105.91|107.71|105.91|107.74|105.94|107.71|105.91|6
1656514140000|2022-06-29 14:49:00|107.7|105.9|107.76|105.96|107.76|105.96|107.7|105.9|5
1656514150000|2022-06-29 14:49:10|107.75|105.95|107.75|105.95|107.76|105.96|107.71|105.91|13
1656514160000|2022-06-29 14:49:20|107.74|105.94|107.75|105.95|107.76|105.96|107.73|105.93|8
1656514170000|2022-06-29 14:49:30|107.76|105.96|107.82|106.02|107.82|106.02|107.76|105.96|8
1656514180000|2022-06-29 14:49:40|107.83|106.03|107.81|106.01|107.83|106.03|107.81|106.01|5
1656514190000|2022-06-29 14:49:50|107.8|106|107.81|106.01|107.81|106.01|107.8|106|2
1656514200000|2022-06-29 14:50:00|107.84|106.04|107.82|106.02|107.84|106.04|107.81|106.01|13
1656514210000|2022-06-29 14:50:10|107.81|106.01|107.8|106|107.82|106.02|107.8|106|12
1656514220000|2022-06-29 14:50:20|107.81|106.01|107.9|106.1|107.94|106.14|107.81|106.01|18
1656514230000|2022-06-29 14:50:30|107.91|106.11|107.91|106.11|107.91|106.11|107.9|106.1|3
1656514240000|2022-06-29 14:50:40|107.89|106.09|107.89|106.09|107.89|106.09|107.89|106.09|1
1656514250000|2022-06-29 14:50:50|107.84|106.04|107.89|106.09|107.89|106.09|107.84|106.04|12
1656514260000|2022-06-29 14:51:00|107.88|106.08|107.89|106.09|107.89|106.09|107.88|106.08|6
1656514270000|2022-06-29 14:51:10|107.88|106.08|107.83|106.03|107.89|106.09|107.81|106.01|11
1656514280000|2022-06-29 14:51:20|107.84|106.04|107.79|105.99|107.87|106.07|107.79|105.99|8
1656514290000|2022-06-29 14:51:30|107.8|106|107.81|106.01|107.81|106.01|107.79|105.99|10
1656514300000|2022-06-29 14:51:40|107.84|106.04|107.91|106.11|107.92|106.12|107.83|106.03|11
1656514310000|2022-06-29 14:51:50|107.9|106.1|107.97|106.17|108|106.2|107.89|106.09|11
1656514320000|2022-06-29 14:52:00|107.93|106.13|107.96|106.16|107.96|106.16|107.89|106.09|10
1656514330000|2022-06-29 14:52:10|107.97|106.17|108.03|106.23|108.03|106.23|107.97|106.17|12
1656514340000|2022-06-29 14:52:20|108.02|106.22|107.98|106.18|108.02|106.22|107.98|106.18|15
1656514350000|2022-06-29 14:52:30|107.99|106.19|107.96|106.16|107.99|106.19|107.95|106.15|6
1656514370000|2022-06-29 14:52:50|107.93|106.13|107.93|106.13|107.93|106.13|107.92|106.12|7
1656514380000|2022-06-29 14:53:00|107.92|106.12|107.91|106.11|107.92|106.12|107.9|106.1|15
1656514390000|2022-06-29 14:53:10|107.92|106.12|107.85|106.05|107.92|106.12|107.84|106.04|8
1656514400000|2022-06-29 14:53:20|107.84|106.04|107.76|105.96|107.84|106.04|107.73|105.93|8
1656514410000|2022-06-29 14:53:30|107.75|105.95|107.74|105.94|107.79|105.99|107.72|105.92|13
1656514420000|2022-06-29 14:53:40|107.73|105.93|107.71|105.91|107.73|105.93|107.7|105.9|4
1656514430000|2022-06-29 14:53:50|107.7|105.9|107.65|105.85|107.7|105.9|107.65|105.85|3
1656514440000|2022-06-29 14:54:00|107.64|105.84|107.64|105.84|107.64|105.84|107.63|105.83|3
1656514450000|2022-06-29 14:54:10|107.63|105.83|107.66|105.86|107.67|105.87|107.63|105.83|5
1656514460000|2022-06-29 14:54:20|107.7|105.9|107.7|105.9|107.7|105.9|107.7|105.9|1
1656514470000|2022-06-29 14:54:30|107.72|105.92|107.71|105.91|107.75|105.95|107.71|105.91|11
1656514480000|2022-06-29 14:54:40|107.72|105.92|107.72|105.92|107.72|105.92|107.71|105.91|3
1656514490000|2022-06-29 14:54:50|107.76|105.96|107.75|105.95|107.76|105.96|107.75|105.95|4
1656514500000|2022-06-29 14:55:00|107.76|105.96|107.73|105.93|107.76|105.96|107.71|105.91|10
1656514510000|2022-06-29 14:55:10|107.74|105.94|107.78|105.98|107.78|105.98|107.74|105.94|4
1656514520000|2022-06-29 14:55:20|107.79|105.99|107.82|106.02|107.85|106.05|107.79|105.99|9
1656514530000|2022-06-29 14:55:30|107.83|106.03|107.85|106.05|107.85|106.05|107.83|106.03|2
1656514550000|2022-06-29 14:55:50|107.83|106.03|107.82|106.02|107.85|106.05|107.82|106.02|6
1656514560000|2022-06-29 14:56:00|107.83|106.03|107.82|106.02|107.83|106.03|107.82|106.02|2
1656514570000|2022-06-29 14:56:10|107.83|106.03|107.82|106.02|107.83|106.03|107.81|106.01|8
1656514580000|2022-06-29 14:56:20|107.81|106.01|107.82|106.02|107.82|106.02|107.81|106.01|4
1656514600000|2022-06-29 14:56:40|107.81|106.01|107.82|106.02|107.82|106.02|107.81|106.01|2
1656514620000|2022-06-29 14:57:00|107.81|106.01|107.82|106.02|107.91|106.11|107.81|106.01|14
1656514630000|2022-06-29 14:57:10|107.81|106.01|107.78|105.98|107.81|106.01|107.78|105.98|4
1656514640000|2022-06-29 14:57:20|107.79|105.99|107.79|105.99|107.79|105.99|107.79|105.99|1
1656514650000|2022-06-29 14:57:30|107.78|105.98|107.81|106.01|107.81|106.01|107.78|105.98|3
1656514660000|2022-06-29 14:57:40|107.8|106|107.93|106.13|107.93|106.13|107.8|106|18
1656514670000|2022-06-29 14:57:50|107.94|106.14|107.92|106.12|107.95|106.15|107.92|106.12|7
1656514680000|2022-06-29 14:58:00|107.9|106.1|107.81|106.01|107.9|106.1|107.81|106.01|9
1656514690000|2022-06-29 14:58:10|107.8|106|107.77|105.97|107.8|106|107.77|105.97|6
1656514700000|2022-06-29 14:58:20|107.78|105.98|107.76|105.96|107.79|105.99|107.75|105.95|13
1656514710000|2022-06-29 14:58:30|107.75|105.95|107.76|105.96|107.77|105.97|107.75|105.95|8
1656514720000|2022-06-29 14:58:40|107.77|105.97|107.69|105.89|107.77|105.97|107.69|105.89|9
1656514730000|2022-06-29 14:58:50|107.7|105.9|107.67|105.87|107.73|105.93|107.67|105.87|6
1656514740000|2022-06-29 14:59:00|107.68|105.88|107.76|105.96|107.77|105.97|107.68|105.88|15
1656514750000|2022-06-29 14:59:10|107.78|105.98|107.77|105.97|107.85|106.05|107.77|105.97|11
1656514760000|2022-06-29 14:59:20|107.78|105.98|107.76|105.96|107.82|106.02|107.76|105.96|7
1656514770000|2022-06-29 14:59:30|107.78|105.98|107.78|105.98|107.78|105.98|107.77|105.97|3
1656514780000|2022-06-29 14:59:40|107.77|105.97|107.76|105.96|107.78|105.98|107.76|105.96|8
1656514790000|2022-06-29 14:59:50|107.78|105.98|107.78|105.98|107.78|105.98|107.77|105.97|5
1656514800000|2022-06-29 15:00:00|107.8|106|107.81|106.01|107.85|106.05|107.78|105.98|14
1656514810000|2022-06-29 15:00:10|107.8|106|107.88|106.08|107.89|106.09|107.8|106|11
1656514820000|2022-06-29 15:00:20|107.89|106.09|107.86|106.06|107.89|106.09|107.86|106.06|9
1656514830000|2022-06-29 15:00:30|107.85|106.05|107.71|105.91|107.85|106.05|107.71|105.91|14
1656514840000|2022-06-29 15:00:40|107.76|105.96|107.78|105.98|107.79|105.99|107.71|105.91|11
1656514850000|2022-06-29 15:00:50|107.77|105.97|107.77|105.97|107.79|105.99|107.77|105.97|10
1656514860000|2022-06-29 15:01:00|107.78|105.98|107.77|105.97|107.79|105.99|107.77|105.97|5
1656514870000|2022-06-29 15:01:10|107.78|105.98|107.81|106.01|107.81|106.01|107.77|105.97|9
1656514880000|2022-06-29 15:01:20|107.8|106|107.77|105.97|107.8|106|107.77|105.97|10
1656514890000|2022-06-29 15:01:30|107.8|106|107.76|105.96|107.8|106|107.76|105.96|8
1656514900000|2022-06-29 15:01:40|107.75|105.95|107.75|105.95|107.75|105.95|107.75|105.95|1
1656514910000|2022-06-29 15:01:50|107.73|105.93|107.77|105.97|107.77|105.97|107.7|105.9|9
1656514920000|2022-06-29 15:02:00|107.76|105.96|107.78|105.98|107.79|105.99|107.71|105.91|12
1656514930000|2022-06-29 15:02:10|107.77|105.97|107.76|105.96|107.77|105.97|107.76|105.96|4
1656514940000|2022-06-29 15:02:20|107.78|105.98|107.77|105.97|107.78|105.98|107.77|105.97|4
1656514950000|2022-06-29 15:02:30|107.76|105.96|107.78|105.98|107.78|105.98|107.76|105.96|6
1656514960000|2022-06-29 15:02:40|107.77|105.97|107.77|105.97|107.77|105.97|107.77|105.97|1
1656514970000|2022-06-29 15:02:50|107.76|105.96|107.6|105.8|107.76|105.96|107.6|105.8|7
1656514980000|2022-06-29 15:03:00|107.61|105.81|107.57|105.77|107.66|105.86|107.55|105.75|14
1656514990000|2022-06-29 15:03:10|107.56|105.76|107.58|105.78|107.59|105.79|107.56|105.76|8
1656515000000|2022-06-29 15:03:20|107.57|105.77|107.57|105.77|107.57|105.77|107.57|105.77|1
1656515010000|2022-06-29 15:03:30|107.58|105.78|107.57|105.77|107.58|105.78|107.57|105.77|4
1656515020000|2022-06-29 15:03:40|107.56|105.76|107.53|105.73|107.58|105.78|107.52|105.72|6
1656515030000|2022-06-29 15:03:50|107.52|105.72|107.55|105.75|107.57|105.77|107.52|105.72|12
1656515040000|2022-06-29 15:04:00|107.54|105.74|107.51|105.71|107.56|105.76|107.49|105.69|16
1656515050000|2022-06-29 15:04:10|107.52|105.72|107.51|105.71|107.52|105.72|107.5|105.7|4
1656515060000|2022-06-29 15:04:20|107.5|105.7|107.5|105.7|107.51|105.71|107.5|105.7|3
1656515070000|2022-06-29 15:04:30|107.48|105.68|107.48|105.68|107.48|105.68|107.48|105.68|1
1656515080000|2022-06-29 15:04:40|107.47|105.67|107.44|105.64|107.47|105.67|107.43|105.63|8
1656515090000|2022-06-29 15:04:50|107.43|105.63|107.46|105.66|107.46|105.66|107.43|105.63|4
1656515100000|2022-06-29 15:05:00|107.47|105.67|107.45|105.65|107.47|105.67|107.45|105.65|5
1656515110000|2022-06-29 15:05:10|107.46|105.66|107.46|105.66|107.46|105.66|107.46|105.66|1
1656515120000|2022-06-29 15:05:20|107.43|105.63|107.39|105.59|107.44|105.64|107.39|105.59|7
1656515140000|2022-06-29 15:05:40|107.38|105.58|107.38|105.58|107.38|105.58|107.38|105.58|1
1656515150000|2022-06-29 15:05:50|107.36|105.56|107.32|105.52|107.36|105.56|107.32|105.52|3
1656515160000|2022-06-29 15:06:00|107.31|105.51|107.31|105.51|107.31|105.51|107.22|105.42|11
1656515170000|2022-06-29 15:06:10|107.34|105.54|107.36|105.56|107.36|105.56|107.34|105.54|8
1656515180000|2022-06-29 15:06:20|107.37|105.57|107.37|105.57|107.4|105.6|107.36|105.56|7
1656515190000|2022-06-29 15:06:30|107.38|105.58|107.4|105.6|107.47|105.67|107.38|105.58|12
1656515200000|2022-06-29 15:06:40|107.39|105.59|107.39|105.59|107.39|105.59|107.39|105.59|1
1656515230000|2022-06-29 15:07:10|107.38|105.58|107.32|105.52|107.38|105.58|107.32|105.52|4
1656515250000|2022-06-29 15:07:30|107.33|105.53|107.38|105.58|107.39|105.59|107.33|105.53|7
1656515260000|2022-06-29 15:07:40|107.37|105.57|107.38|105.58|107.39|105.59|107.37|105.57|6
1656515270000|2022-06-29 15:07:50|107.39|105.59|107.4|105.6|107.4|105.6|107.37|105.57|6
1656515280000|2022-06-29 15:08:00|107.41|105.61|107.53|105.73|107.53|105.73|107.41|105.61|10
1656515290000|2022-06-29 15:08:10|107.54|105.74|107.56|105.76|107.6|105.8|107.54|105.74|7
1656515300000|2022-06-29 15:08:20|107.57|105.77|107.58|105.78|107.59|105.79|107.57|105.77|4
1656515310000|2022-06-29 15:08:30|107.57|105.77|107.57|105.77|107.57|105.77|107.57|105.77|1
1656515320000|2022-06-29 15:08:40|107.56|105.76|107.56|105.76|107.56|105.76|107.56|105.76|1
1656515330000|2022-06-29 15:08:50|107.57|105.77|107.56|105.76|107.57|105.77|107.56|105.76|2
1656515340000|2022-06-29 15:09:00|107.57|105.77|107.5|105.7|107.57|105.77|107.49|105.69|7
1656515360000|2022-06-29 15:09:20|107.52|105.72|107.52|105.72|107.52|105.72|107.52|105.72|1
1656515370000|2022-06-29 15:09:30|107.51|105.71|107.5|105.7|107.51|105.71|107.5|105.7|2
1656515380000|2022-06-29 15:09:40|107.49|105.69|107.47|105.67|107.5|105.7|107.47|105.67|4
1656515390000|2022-06-29 15:09:50|107.46|105.66|107.44|105.64|107.46|105.66|107.44|105.64|2
1656515400000|2022-06-29 15:10:00|107.42|105.62|107.43|105.63|107.43|105.63|107.42|105.62|2
1656515410000|2022-06-29 15:10:10|107.42|105.62|107.44|105.64|107.45|105.65|107.42|105.62|5
1656515420000|2022-06-29 15:10:20|107.46|105.66|107.44|105.64|107.46|105.66|107.44|105.64|2
1656515430000|2022-06-29 15:10:30|107.43|105.63|107.42|105.62|107.45|105.65|107.42|105.62|7
1656515440000|2022-06-29 15:10:40|107.43|105.63|107.47|105.67|107.47|105.67|107.42|105.62|6
1656515450000|2022-06-29 15:10:50|107.48|105.68|107.48|105.68|107.49|105.69|107.48|105.68|3
1656515460000|2022-06-29 15:11:00|107.49|105.69|107.48|105.68|107.49|105.69|107.48|105.68|2
1656515490000|2022-06-29 15:11:30|107.47|105.67|107.48|105.68|107.49|105.69|107.45|105.65|6
1656515500000|2022-06-29 15:11:40|107.49|105.69|107.48|105.68|107.49|105.69|107.48|105.68|6
1656515510000|2022-06-29 15:11:50|107.47|105.67|107.42|105.62|107.47|105.67|107.42|105.62|8
1656515520000|2022-06-29 15:12:00|107.39|105.59|107.36|105.56|107.39|105.59|107.35|105.55|4
1656515820000|2022-06-29 15:17:00|107.24|105.44|107.25|105.45|107.25|105.45|107.24|105.44|2
1656515830000|2022-06-29 15:17:10|107.24|105.44|107.23|105.43|107.25|105.45|107.22|105.42|6
1656515840000|2022-06-29 15:17:20|107.22|105.42|107.21|105.41|107.23|105.43|107.21|105.41|4
1656515850000|2022-06-29 15:17:30|107.19|105.39|107.19|105.39|107.19|105.39|107.19|105.39|1
1656515860000|2022-06-29 15:17:40|107.15|105.35|107.15|105.35|107.15|105.35|107.15|105.35|1
1656515870000|2022-06-29 15:17:50|107.14|105.34|107.08|105.28|107.14|105.34|107.07|105.27|6
1656515880000|2022-06-29 15:18:00|107.09|105.29|107.09|105.29|107.11|105.31|107.09|105.29|5
1656515900000|2022-06-29 15:18:20|107.08|105.28|107.02|105.22|107.08|105.28|107.02|105.22|4
1656515910000|2022-06-29 15:18:30|107.01|105.21|107.01|105.21|107.01|105.21|107.01|105.21|1
1656515920000|2022-06-29 15:18:40|107.02|105.22|107.04|105.24|107.05|105.25|107.02|105.22|3
1656515930000|2022-06-29 15:18:50|107.02|105.22|107.02|105.22|107.02|105.22|107.02|105.22|1
1656515940000|2022-06-29 15:19:00|107.03|105.23|107.03|105.23|107.03|105.23|107.03|105.23|1
1656515950000|2022-06-29 15:19:10|107.02|105.22|107.02|105.22|107.03|105.23|107.02|105.22|3
1656515960000|2022-06-29 15:19:20|107.01|105.21|107|105.2|107.01|105.21|107|105.2|2
1656515970000|2022-06-29 15:19:30|106.99|105.19|106.91|105.11|106.99|105.19|106.91|105.11|11
1656515980000|2022-06-29 15:19:40|106.92|105.12|106.9|105.1|106.92|105.12|106.9|105.1|3
1656515990000|2022-06-29 15:19:50|106.85|105.05|106.85|105.05|106.85|105.05|106.85|105.05|1
1656516000000|2022-06-29 15:20:00|106.84|105.04|106.95|105.15|106.95|105.15|106.84|105.04|12
1656516010000|2022-06-29 15:20:10|106.93|105.13|106.92|105.12|106.94|105.14|106.91|105.11|6
1656516020000|2022-06-29 15:20:20|106.93|105.13|106.88|105.08|106.94|105.14|106.88|105.08|8
1656516030000|2022-06-29 15:20:30|106.85|105.05|106.87|105.07|106.88|105.08|106.84|105.04|10
1656516040000|2022-06-29 15:20:40|106.86|105.06|106.93|105.13|106.93|105.13|106.86|105.06|9
1656516060000|2022-06-29 15:21:00|106.92|105.12|106.85|105.05|106.92|105.12|106.85|105.05|7
1656516070000|2022-06-29 15:21:10|106.84|105.04|106.84|105.04|106.84|105.04|106.83|105.03|3
1656516080000|2022-06-29 15:21:20|106.83|105.03|106.82|105.02|106.84|105.04|106.82|105.02|4
1656516110000|2022-06-29 15:21:50|106.81|105.01|106.78|104.98|106.81|105.01|106.78|104.98|5
1656516120000|2022-06-29 15:22:00|106.77|104.97|106.8|105|106.8|105|106.76|104.96|4
1656516130000|2022-06-29 15:22:10|106.79|104.99|106.79|104.99|106.81|105.01|106.79|104.99|5
1656516140000|2022-06-29 15:22:20|106.78|104.98|106.7|104.9|106.78|104.98|106.67|104.87|8
1656516150000|2022-06-29 15:22:30|106.64|104.84|106.66|104.86|106.67|104.87|106.6|104.8|9
1656516160000|2022-06-29 15:22:40|106.67|104.87|106.64|104.84|106.67|104.87|106.64|104.84|6
1656516170000|2022-06-29 15:22:50|106.63|104.83|106.56|104.76|106.64|104.84|106.55|104.75|10
1656516180000|2022-06-29 15:23:00|106.55|104.75|106.54|104.74|106.59|104.79|106.52|104.72|13
1656516190000|2022-06-29 15:23:10|106.55|104.75|106.57|104.77|106.57|104.77|106.53|104.73|7
1656516200000|2022-06-29 15:23:20|106.58|104.78|106.65|104.85|106.71|104.91|106.54|104.74|20
1656516210000|2022-06-29 15:23:30|106.67|104.87|106.59|104.79|106.67|104.87|106.55|104.75|18
1656516220000|2022-06-29 15:23:40|106.6|104.8|106.67|104.87|106.68|104.88|106.59|104.79|20
1656516230000|2022-06-29 15:23:50|106.68|104.88|106.7|104.9|106.71|104.91|106.68|104.88|5
1656516240000|2022-06-29 15:24:00|106.71|104.91|106.82|105.02|106.82|105.02|106.71|104.91|7
1656516260000|2022-06-29 15:24:20|106.83|105.03|106.81|105.01|106.83|105.03|106.81|105.01|3
1656516270000|2022-06-29 15:24:30|106.82|105.02|106.82|105.02|106.82|105.02|106.8|105|5
1656516280000|2022-06-29 15:24:40|106.81|105.01|106.73|104.93|106.81|105.01|106.72|104.92|9
1656516290000|2022-06-29 15:24:50|106.68|104.88|106.73|104.93|106.73|104.93|106.67|104.87|6
1656516300000|2022-06-29 15:25:00|106.76|104.96|106.64|104.84|106.76|104.96|106.64|104.84|8
1656516310000|2022-06-29 15:25:10|106.65|104.85|106.78|104.98|106.78|104.98|106.65|104.85|17
1656516320000|2022-06-29 15:25:20|106.81|105.01|106.83|105.03|106.84|105.04|106.81|105.01|10
1656516330000|2022-06-29 15:25:30|106.82|105.02|106.84|105.04|106.84|105.04|106.82|105.02|5
1656516340000|2022-06-29 15:25:40|106.85|105.05|106.8|105|106.86|105.06|106.8|105|10
1656516350000|2022-06-29 15:25:50|106.78|104.98|106.65|104.85|106.78|104.98|106.65|104.85|15
1656516360000|2022-06-29 15:26:00|106.68|104.88|106.67|104.87|106.69|104.89|106.66|104.86|6
1656516370000|2022-06-29 15:26:10|106.69|104.89|106.77|104.97|106.79|104.99|106.69|104.89|17
1656516380000|2022-06-29 15:26:20|106.75|104.95|106.72|104.92|106.77|104.97|106.72|104.92|13
1656516390000|2022-06-29 15:26:30|106.71|104.91|106.72|104.92|106.72|104.92|106.71|104.91|4
1656516400000|2022-06-29 15:26:40|106.73|104.93|106.72|104.92|106.76|104.96|106.72|104.92|9
1656516410000|2022-06-29 15:26:50|106.71|104.91|106.64|104.84|106.71|104.91|106.61|104.81|9
1656516420000|2022-06-29 15:27:00|106.65|104.85|106.65|104.85|106.69|104.89|106.63|104.83|9
1656516430000|2022-06-29 15:27:10|106.61|104.81|106.72|104.92|106.72|104.92|106.61|104.81|18
1656516440000|2022-06-29 15:27:20|106.73|104.93|106.73|104.93|106.78|104.98|106.73|104.93|9
1656516450000|2022-06-29 15:27:30|106.74|104.94|106.77|104.97|106.78|104.98|106.74|104.94|7
1656516460000|2022-06-29 15:27:40|106.76|104.96|106.77|104.97|106.78|104.98|106.76|104.96|4
1656516480000|2022-06-29 15:28:00|106.76|104.96|106.77|104.97|106.77|104.97|106.74|104.94|7
1656516490000|2022-06-29 15:28:10|106.78|104.98|106.92|105.12|106.97|105.17|106.78|104.98|16
1656516500000|2022-06-29 15:28:20|106.9|105.1|106.89|105.09|106.9|105.1|106.86|105.06|11
1656516510000|2022-06-29 15:28:30|106.9|105.1|106.84|105.04|106.9|105.1|106.84|105.04|7
1656516520000|2022-06-29 15:28:40|106.81|105.01|106.79|104.99|106.81|105.01|106.79|104.99|2
1656516530000|2022-06-29 15:28:50|106.8|105|106.81|105.01|106.81|105.01|106.8|105|4
1656516540000|2022-06-29 15:29:00|106.8|105|106.79|104.99|106.8|105|106.78|104.98|8
1656516550000|2022-06-29 15:29:10|106.8|105|106.8|105|106.81|105.01|106.79|104.99|7
1656516560000|2022-06-29 15:29:20|106.78|104.98|106.86|105.06|106.86|105.06|106.78|104.98|5
1656516570000|2022-06-29 15:29:30|106.85|105.05|106.87|105.07|106.87|105.07|106.84|105.04|5
1656516580000|2022-06-29 15:29:40|106.86|105.06|106.86|105.06|106.86|105.06|106.84|105.04|4
1656516590000|2022-06-29 15:29:50|106.85|105.05|106.82|105.02|106.87|105.07|106.82|105.02|5
1656516600000|2022-06-29 15:30:00|106.81|105.01|106.79|104.99|106.83|105.03|106.79|104.99|7
1656516610000|2022-06-29 15:30:10|106.78|104.98|106.78|104.98|106.78|104.98|106.78|104.98|1
1656516620000|2022-06-29 15:30:20|106.8|105|106.8|105|106.8|105|106.79|104.99|5
1656516630000|2022-06-29 15:30:30|106.79|104.99|106.69|104.89|106.8|105|106.69|104.89|11
1656516640000|2022-06-29 15:30:40|106.64|104.84|106.67|104.87|106.67|104.87|106.58|104.78|13
1656516650000|2022-06-29 15:30:50|106.68|104.88|106.62|104.82|106.69|104.89|106.62|104.82|8
1656516660000|2022-06-29 15:31:00|106.61|104.81|106.51|104.71|106.62|104.82|106.5|104.7|15
1656516670000|2022-06-29 15:31:10|106.49|104.69|106.4|104.6|106.49|104.69|106.4|104.6|7
1656516680000|2022-06-29 15:31:20|106.39|104.59|106.39|104.59|106.39|104.59|106.38|104.58|3
1656516690000|2022-06-29 15:31:30|106.38|104.58|106.41|104.61|106.41|104.61|106.38|104.58|5
1656516700000|2022-06-29 15:31:40|106.42|104.62|106.43|104.63|106.44|104.64|106.42|104.62|4
1656516710000|2022-06-29 15:31:50|106.44|104.64|106.5|104.7|106.54|104.74|106.44|104.64|10
1656516720000|2022-06-29 15:32:00|106.49|104.69|106.59|104.79|106.6|104.8|106.49|104.69|10
1656516730000|2022-06-29 15:32:10|106.6|104.8|106.68|104.88|106.68|104.88|106.6|104.8|10
1656516740000|2022-06-29 15:32:20|106.69|104.89|106.63|104.83|106.69|104.89|106.62|104.82|11
1656516750000|2022-06-29 15:32:30|106.64|104.84|106.64|104.84|106.68|104.88|106.64|104.84|6
1656516760000|2022-06-29 15:32:40|106.65|104.85|106.66|104.86|106.68|104.88|106.65|104.85|5
1656516770000|2022-06-29 15:32:50|106.67|104.87|106.66|104.86|106.67|104.87|106.66|104.86|2
1656516780000|2022-06-29 15:33:00|106.67|104.87|106.66|104.86|106.67|104.87|106.66|104.86|2
1656516790000|2022-06-29 15:33:10|106.64|104.84|106.63|104.83|106.64|104.84|106.62|104.82|4
1656516800000|2022-06-29 15:33:20|106.61|104.81|106.63|104.83|106.63|104.83|106.6|104.8|6
1656516810000|2022-06-29 15:33:30|106.62|104.82|106.55|104.75|106.62|104.82|106.55|104.75|5
1656516820000|2022-06-29 15:33:40|106.54|104.74|106.47|104.67|106.54|104.74|106.47|104.67|6
1656516830000|2022-06-29 15:33:50|106.48|104.68|106.49|104.69|106.5|104.7|106.48|104.68|6
1656516840000|2022-06-29 15:34:00|106.5|104.7|106.5|104.7|106.5|104.7|106.49|104.69|5
1656516850000|2022-06-29 15:34:10|106.49|104.69|106.56|104.76|106.56|104.76|106.48|104.68|12
1656516860000|2022-06-29 15:34:20|106.55|104.75|106.53|104.73|106.55|104.75|106.5|104.7|7
1656516870000|2022-06-29 15:34:30|106.54|104.74|106.68|104.88|106.69|104.89|106.54|104.74|14
1656516880000|2022-06-29 15:34:40|106.66|104.86|106.67|104.87|106.67|104.87|106.65|104.85|6
1656516890000|2022-06-29 15:34:50|106.64|104.84|106.57|104.77|106.65|104.85|106.55|104.75|11
1656516900000|2022-06-29 15:35:00|106.58|104.78|106.59|104.79|106.59|104.79|106.58|104.78|2
1656516910000|2022-06-29 15:35:10|106.56|104.76|106.55|104.75|106.57|104.77|106.52|104.72|7
1656516920000|2022-06-29 15:35:20|106.54|104.74|106.59|104.79|106.59|104.79|106.54|104.74|5
1656516930000|2022-06-29 15:35:30|106.58|104.78|106.67|104.87|106.67|104.87|106.58|104.78|10
1656516940000|2022-06-29 15:35:40|106.64|104.84|106.62|104.82|106.64|104.84|106.62|104.82|3
1656516950000|2022-06-29 15:35:50|106.63|104.83|106.58|104.78|106.63|104.83|106.56|104.76|8
1656516960000|2022-06-29 15:36:00|106.59|104.79|106.58|104.78|106.59|104.79|106.54|104.74|12
1656516970000|2022-06-29 15:36:10|106.56|104.76|106.59|104.79|106.61|104.81|106.55|104.75|11
1656516980000|2022-06-29 15:36:20|106.6|104.8|106.59|104.79|106.6|104.8|106.59|104.79|4
1656516990000|2022-06-29 15:36:30|106.6|104.8|106.59|104.79|106.6|104.8|106.59|104.79|6
1656517000000|2022-06-29 15:36:40|106.6|104.8|106.61|104.81|106.61|104.81|106.59|104.79|8
1656517010000|2022-06-29 15:36:50|106.59|104.79|106.59|104.79|106.59|104.79|106.59|104.79|1
1656517020000|2022-06-29 15:37:00|106.6|104.8|106.55|104.75|106.61|104.81|106.55|104.75|9
1656517030000|2022-06-29 15:37:10|106.54|104.74|106.53|104.73|106.54|104.74|106.51|104.71|5
1656517040000|2022-06-29 15:37:20|106.52|104.72|106.5|104.7|106.52|104.72|106.49|104.69|7
1656517050000|2022-06-29 15:37:30|106.51|104.71|106.53|104.73|106.53|104.73|106.51|104.71|3
1656517060000|2022-06-29 15:37:40|106.56|104.76|106.52|104.72|106.58|104.78|106.52|104.72|9
1656517080000|2022-06-29 15:38:00|106.53|104.73|106.58|104.78|106.61|104.81|106.53|104.73|4
1656517090000|2022-06-29 15:38:10|106.57|104.77|106.57|104.77|106.57|104.77|106.56|104.76|3
1656517100000|2022-06-29 15:38:20|106.58|104.78|106.57|104.77|106.58|104.78|106.57|104.77|2
1656517110000|2022-06-29 15:38:30|106.58|104.78|106.57|104.77|106.58|104.78|106.57|104.77|6
1656517120000|2022-06-29 15:38:40|106.56|104.76|106.49|104.69|106.56|104.76|106.49|104.69|5
1656517130000|2022-06-29 15:38:50|106.5|104.7|106.5|104.7|106.5|104.7|106.49|104.69|5
1656517140000|2022-06-29 15:39:00|106.48|104.68|106.49|104.69|106.49|104.69|106.47|104.67|4
1656517150000|2022-06-29 15:39:10|106.48|104.68|106.49|104.69|106.49|104.69|106.48|104.68|2
1656517160000|2022-06-29 15:39:20|106.5|104.7|106.5|104.7|106.51|104.71|106.5|104.7|5
1656517170000|2022-06-29 15:39:30|106.49|104.69|106.5|104.7|106.51|104.71|106.48|104.68|6
1656517180000|2022-06-29 15:39:40|106.51|104.71|106.51|104.71|106.51|104.71|106.51|104.71|1
1656517190000|2022-06-29 15:39:50|106.5|104.7|106.47|104.67|106.51|104.71|106.47|104.67|6
1656517200000|2022-06-29 15:40:00|106.46|104.66|106.4|104.6|106.46|104.66|106.4|104.6|5
1656517210000|2022-06-29 15:40:10|106.39|104.59|106.32|104.52|106.39|104.59|106.3|104.5|14
1656517220000|2022-06-29 15:40:20|106.33|104.53|106.34|104.54|106.38|104.58|106.33|104.53|11
1656517230000|2022-06-29 15:40:30|106.35|104.55|106.35|104.55|106.35|104.55|106.35|104.55|1
1656517240000|2022-06-29 15:40:40|106.37|104.57|106.5|104.7|106.5|104.7|106.37|104.57|17
1656517250000|2022-06-29 15:40:50|106.51|104.71|106.55|104.75|106.55|104.75|106.51|104.71|5
1656517260000|2022-06-29 15:41:00|106.53|104.73|106.53|104.73|106.54|104.74|106.53|104.73|3
1656517270000|2022-06-29 15:41:10|106.54|104.74|106.56|104.76|106.56|104.76|106.52|104.72|11
1656517280000|2022-06-29 15:41:20|106.57|104.77|106.54|104.74|106.57|104.77|106.51|104.71|8
1656517290000|2022-06-29 15:41:30|106.52|104.72|106.5|104.7|106.54|104.74|106.5|104.7|7
1656517300000|2022-06-29 15:41:40|106.51|104.71|106.5|104.7|106.51|104.71|106.5|104.7|2
1656517310000|2022-06-29 15:41:50|106.49|104.69|106.43|104.63|106.49|104.69|106.43|104.63|3
1656517320000|2022-06-29 15:42:00|106.44|104.64|106.4|104.6|106.44|104.64|106.4|104.6|4
1656517330000|2022-06-29 15:42:10|106.41|104.61|106.43|104.63|106.44|104.64|106.41|104.61|4
1656517340000|2022-06-29 15:42:20|106.42|104.62|106.4|104.6|106.42|104.62|106.4|104.6|5
1656517350000|2022-06-29 15:42:30|106.39|104.59|106.3|104.5|106.39|104.59|106.3|104.5|7
1656517360000|2022-06-29 15:42:40|106.29|104.49|106.19|104.39|106.29|104.49|106.18|104.38|10
1656517370000|2022-06-29 15:42:50|106.21|104.41|106.17|104.37|106.22|104.42|106.17|104.37|6
1656517380000|2022-06-29 15:43:00|106.16|104.36|106.15|104.35|106.16|104.36|106.15|104.35|4
1656517390000|2022-06-29 15:43:10|106.14|104.34|106.14|104.34|106.14|104.34|106.1|104.3|6
1656517400000|2022-06-29 15:43:20|106.13|104.33|106.11|104.31|106.13|104.33|106.11|104.31|4
1656517410000|2022-06-29 15:43:30|106.14|104.34|106.15|104.35|106.15|104.35|106.13|104.33|4
1656517420000|2022-06-29 15:43:40|106.16|104.36|106.28|104.48|106.32|104.52|106.16|104.36|16
1656517430000|2022-06-29 15:43:50|106.29|104.49|106.41|104.61|106.46|104.66|106.29|104.49|11
1656517440000|2022-06-29 15:44:00|106.39|104.59|106.42|104.62|106.44|104.64|106.39|104.59|10
1656517450000|2022-06-29 15:44:10|106.41|104.61|106.32|104.52|106.41|104.61|106.32|104.52|10
1656517460000|2022-06-29 15:44:20|106.31|104.51|106.33|104.53|106.34|104.54|106.31|104.51|4
1656517470000|2022-06-29 15:44:30|106.32|104.52|106.4|104.6|106.4|104.6|106.32|104.52|6
1656517480000|2022-06-29 15:44:40|106.41|104.61|106.4|104.6|106.42|104.62|106.4|104.6|4
1656517490000|2022-06-29 15:44:50|106.38|104.58|106.37|104.57|106.38|104.58|106.37|104.57|2
1656517500000|2022-06-29 15:45:00|106.36|104.56|106.4|104.6|106.4|104.6|106.36|104.56|3
1656517510000|2022-06-29 15:45:10|106.41|104.61|106.39|104.59|106.41|104.61|106.39|104.59|3
1656517520000|2022-06-29 15:45:20|106.37|104.57|106.39|104.59|106.4|104.6|106.37|104.57|5
1656517530000|2022-06-29 15:45:30|106.38|104.58|106.31|104.51|106.38|104.58|106.31|104.51|6
1656517540000|2022-06-29 15:45:40|106.32|104.52|106.32|104.52|106.37|104.57|106.32|104.52|6
1656517550000|2022-06-29 15:45:50|106.34|104.54|106.44|104.64|106.44|104.64|106.34|104.54|8
1656517560000|2022-06-29 15:46:00|106.45|104.65|106.41|104.61|106.48|104.68|106.41|104.61|9
1656517570000|2022-06-29 15:46:10|106.42|104.62|106.46|104.66|106.46|104.66|106.42|104.62|5
1656517580000|2022-06-29 15:46:20|106.47|104.67|106.48|104.68|106.48|104.68|106.47|104.67|2
1656517590000|2022-06-29 15:46:30|106.49|104.69|106.65|104.85|106.66|104.86|106.49|104.69|8
1656517600000|2022-06-29 15:46:40|106.66|104.86|106.76|104.96|106.77|104.97|106.66|104.86|8
1656517610000|2022-06-29 15:46:50|106.73|104.93|106.83|105.03|106.84|105.04|106.73|104.93|7
1656517620000|2022-06-29 15:47:00|106.79|104.99|106.81|105.01|106.81|105.01|106.78|104.98|9
1656517630000|2022-06-29 15:47:10|106.83|105.03|106.84|105.04|106.87|105.07|106.82|105.02|11
1656517640000|2022-06-29 15:47:20|106.85|105.05|106.86|105.06|106.9|105.1|106.85|105.05|9
1656517650000|2022-06-29 15:47:30|106.87|105.07|106.89|105.09|106.9|105.1|106.87|105.07|6
1656517670000|2022-06-29 15:47:50|106.88|105.08|106.76|104.96|106.89|105.09|106.76|104.96|5
1656517680000|2022-06-29 15:48:00|106.78|104.98|106.77|104.97|106.81|105.01|106.77|104.97|8
1656517690000|2022-06-29 15:48:10|106.78|104.98|106.77|104.97|106.78|104.98|106.77|104.97|6
1656517700000|2022-06-29 15:48:20|106.76|104.96|106.78|104.98|106.78|104.98|106.76|104.96|3
1656517710000|2022-06-29 15:48:30|106.79|104.99|106.78|104.98|106.79|104.99|106.78|104.98|4
1656517720000|2022-06-29 15:48:40|106.77|104.97|106.93|105.13|106.93|105.13|106.77|104.97|9
1656517730000|2022-06-29 15:48:50|106.91|105.11|106.92|105.12|106.92|105.12|106.91|105.11|4
1656517740000|2022-06-29 15:49:00|106.91|105.11|106.8|105|106.92|105.12|106.77|104.97|18
1656517750000|2022-06-29 15:49:10|106.79|104.99|106.79|104.99|106.8|105|106.79|104.99|9
1656517760000|2022-06-29 15:49:20|106.8|105|106.81|105.01|106.83|105.03|106.8|105|6
1656517770000|2022-06-29 15:49:30|106.82|105.02|106.84|105.04|106.85|105.05|106.82|105.02|6
1656517780000|2022-06-29 15:49:40|106.85|105.05|106.85|105.05|106.85|105.05|106.85|105.05|1
1656517790000|2022-06-29 15:49:50|106.86|105.06|106.83|105.03|106.87|105.07|106.83|105.03|4
1656517800000|2022-06-29 15:50:00|106.84|105.04|106.82|105.02|106.86|105.06|106.82|105.02|6
1656517810000|2022-06-29 15:50:10|106.83|105.03|106.83|105.03|106.83|105.03|106.82|105.02|3
1656517830000|2022-06-29 15:50:30|106.84|105.04|106.93|105.13|106.93|105.13|106.84|105.04|7
1656517840000|2022-06-29 15:50:40|106.95|105.15|107.03|105.23|107.03|105.23|106.95|105.15|9
1656517850000|2022-06-29 15:50:50|107.06|105.26|107.06|105.26|107.06|105.26|107.06|105.26|1
1656517860000|2022-06-29 15:51:00|107.03|105.23|107.02|105.22|107.04|105.24|107.01|105.21|4
1656517870000|2022-06-29 15:51:10|107.03|105.23|107.04|105.24|107.04|105.24|107.03|105.23|2
1656517880000|2022-06-29 15:51:20|107.03|105.23|107.01|105.21|107.03|105.23|107|105.2|5
1656517890000|2022-06-29 15:51:30|107|105.2|107.01|105.21|107.02|105.22|107|105.2|6
1656517900000|2022-06-29 15:51:40|107.02|105.22|107.02|105.22|107.03|105.23|107.02|105.22|3
1656517910000|2022-06-29 15:51:50|107.03|105.23|107.02|105.22|107.03|105.23|107.02|105.22|4
1656517920000|2022-06-29 15:52:00|107.01|105.21|107.02|105.22|107.02|105.22|107|105.2|4
1656517930000|2022-06-29 15:52:10|107.03|105.23|107|105.2|107.04|105.24|106.99|105.19|6
1656517940000|2022-06-29 15:52:20|106.99|105.19|106.97|105.17|106.99|105.19|106.97|105.17|2
1656517950000|2022-06-29 15:52:30|106.95|105.15|106.93|105.13|106.95|105.15|106.93|105.13|3
1656517970000|2022-06-29 15:52:50|106.92|105.12|106.93|105.13|106.93|105.13|106.92|105.12|2
1656517980000|2022-06-29 15:53:00|106.94|105.14|106.95|105.15|106.96|105.16|106.94|105.14|6
1656517990000|2022-06-29 15:53:10|106.96|105.16|106.95|105.15|106.98|105.18|106.95|105.15|8
1656518000000|2022-06-29 15:53:20|106.96|105.16|106.92|105.12|106.96|105.16|106.91|105.11|5
1656518010000|2022-06-29 15:53:30|106.91|105.11|106.93|105.13|106.99|105.19|106.91|105.11|9
1656518020000|2022-06-29 15:53:40|106.91|105.11|106.97|105.17|106.97|105.17|106.91|105.11|8
1656518030000|2022-06-29 15:53:50|106.96|105.16|106.94|105.14|106.96|105.16|106.93|105.13|7
1656518040000|2022-06-29 15:54:00|106.95|105.15|106.94|105.14|106.95|105.15|106.94|105.14|4
1656518050000|2022-06-29 15:54:10|106.95|105.15|106.98|105.18|106.98|105.18|106.95|105.15|3
1656518070000|2022-06-29 15:54:30|106.97|105.17|106.91|105.11|106.97|105.17|106.91|105.11|7
1656518080000|2022-06-29 15:54:40|106.92|105.12|106.91|105.11|106.93|105.13|106.91|105.11|4
1656518110000|2022-06-29 15:55:10|106.9|105.1|106.87|105.07|106.9|105.1|106.87|105.07|2
1656518130000|2022-06-29 15:55:30|106.89|105.09|106.88|105.08|106.89|105.09|106.88|105.08|2
1656518140000|2022-06-29 15:55:40|106.87|105.07|106.87|105.07|106.87|105.07|106.82|105.02|6
1656518150000|2022-06-29 15:55:50|106.86|105.06|106.87|105.07|106.87|105.07|106.85|105.05|4
1656518160000|2022-06-29 15:56:00|106.88|105.08|106.86|105.06|106.88|105.08|106.84|105.04|10
1656518190000|2022-06-29 15:56:30|106.85|105.05|106.85|105.05|106.85|105.05|106.85|105.05|1
1656518200000|2022-06-29 15:56:40|106.83|105.03|106.75|104.95|106.83|105.03|106.73|104.93|7
1656518210000|2022-06-29 15:56:50|106.71|104.91|106.68|104.88|106.71|104.91|106.67|104.87|6
1656518220000|2022-06-29 15:57:00|106.67|104.87|106.67|104.87|106.68|104.88|106.66|104.86|8
1656518230000|2022-06-29 15:57:10|106.66|104.86|106.72|104.92|106.72|104.92|106.66|104.86|8
1656518240000|2022-06-29 15:57:20|106.71|104.91|106.71|104.91|106.71|104.91|106.71|104.91|1
1656518250000|2022-06-29 15:57:30|106.72|104.92|106.78|104.98|106.78|104.98|106.72|104.92|4
1656518260000|2022-06-29 15:57:40|106.77|104.97|106.73|104.93|106.77|104.97|106.73|104.93|4
1656518270000|2022-06-29 15:57:50|106.74|104.94|106.76|104.96|106.76|104.96|106.74|104.94|3
1656518280000|2022-06-29 15:58:00|106.75|104.95|106.71|104.91|106.75|104.95|106.7|104.9|8
1656518290000|2022-06-29 15:58:10|106.7|104.9|106.61|104.81|106.7|104.9|106.61|104.81|7
1656518300000|2022-06-29 15:58:20|106.62|104.82|106.61|104.81|106.62|104.82|106.61|104.81|2
1656518310000|2022-06-29 15:58:30|106.62|104.82|106.62|104.82|106.62|104.82|106.62|104.82|1
1656518320000|2022-06-29 15:58:40|106.65|104.85|106.59|104.79|106.65|104.85|106.59|104.79|9
1656518330000|2022-06-29 15:58:50|106.58|104.78|106.6|104.8|106.61|104.81|106.58|104.78|6
1656518340000|2022-06-29 15:59:00|106.62|104.82|106.52|104.72|106.66|104.86|106.52|104.72|13
1656518350000|2022-06-29 15:59:10|106.55|104.75|106.57|104.77|106.57|104.77|106.52|104.72|9
1656518360000|2022-06-29 15:59:20|106.56|104.76|106.53|104.73|106.56|104.76|106.53|104.73|4
1656518370000|2022-06-29 15:59:30|106.52|104.72|106.59|104.79|106.59|104.79|106.52|104.72|7
1656518390000|2022-06-29 15:59:50|106.58|104.78|106.6|104.8|106.61|104.81|106.58|104.78|5
1656518400000|2022-06-29 16:00:00|106.59|104.79|106.58|104.78|106.59|104.79|106.58|104.78|2
1656518410000|2022-06-29 16:00:10|106.59|104.79|106.61|104.81|106.61|104.81|106.58|104.78|5
1656518420000|2022-06-29 16:00:20|106.6|104.8|106.61|104.81|106.61|104.81|106.6|104.8|2
1656518430000|2022-06-29 16:00:30|106.6|104.8|106.61|104.81|106.61|104.81|106.6|104.8|2
1656518440000|2022-06-29 16:00:40|106.6|104.8|106.59|104.79|106.6|104.8|106.57|104.77|6
1656518450000|2022-06-29 16:00:50|106.61|104.81|106.62|104.82|106.62|104.82|106.6|104.8|7
1656518460000|2022-06-29 16:01:00|106.61|104.81|106.48|104.68|106.61|104.81|106.48|104.68|8
1656518470000|2022-06-29 16:01:10|106.47|104.67|106.35|104.55|106.47|104.67|106.35|104.55|11
1656518480000|2022-06-29 16:01:20|106.34|104.54|106.35|104.55|106.35|104.55|106.31|104.51|9
1656518490000|2022-06-29 16:01:30|106.34|104.54|106.29|104.49|106.34|104.54|106.29|104.49|9
1656518500000|2022-06-29 16:01:40|106.3|104.5|106.31|104.51|106.31|104.51|106.3|104.5|2
1656518510000|2022-06-29 16:01:50|106.33|104.53|106.32|104.52|106.33|104.53|106.32|104.52|2
1656518520000|2022-06-29 16:02:00|106.33|104.53|106.34|104.54|106.4|104.6|106.33|104.53|8
1656518530000|2022-06-29 16:02:10|106.35|104.55|106.35|104.55|106.35|104.55|106.35|104.55|1
1656518540000|2022-06-29 16:02:20|106.38|104.58|106.38|104.58|106.41|104.61|106.38|104.58|12
1656518550000|2022-06-29 16:02:30|106.39|104.59|106.41|104.61|106.43|104.63|106.38|104.58|7
1656518560000|2022-06-29 16:02:40|106.42|104.62|106.42|104.62|106.42|104.62|106.41|104.61|5
1656518570000|2022-06-29 16:02:50|106.41|104.61|106.4|104.6|106.41|104.61|106.4|104.6|2
1656518580000|2022-06-29 16:03:00|106.43|104.63|106.45|104.65|106.46|104.66|106.43|104.63|5
1656518590000|2022-06-29 16:03:10|106.43|104.63|106.47|104.67|106.47|104.67|106.43|104.63|6
1656518600000|2022-06-29 16:03:20|106.46|104.66|106.45|104.65|106.46|104.66|106.45|104.65|2
1656518610000|2022-06-29 16:03:30|106.46|104.66|106.48|104.68|106.48|104.68|106.46|104.66|3
1656518620000|2022-06-29 16:03:40|106.46|104.66|106.41|104.61|106.46|104.66|106.4|104.6|8
1656518630000|2022-06-29 16:03:50|106.42|104.62|106.42|104.62|106.42|104.62|106.42|104.62|1
1656518640000|2022-06-29 16:04:00|106.41|104.61|106.37|104.57|106.41|104.61|106.37|104.57|5
1656518660000|2022-06-29 16:04:20|106.39|104.59|106.39|104.59|106.39|104.59|106.39|104.59|1
1656518680000|2022-06-29 16:04:40|106.38|104.58|106.38|104.58|106.38|104.58|106.38|104.58|1
1656518690000|2022-06-29 16:04:50|106.37|104.57|106.37|104.57|106.38|104.58|106.37|104.57|5
1656518700000|2022-06-29 16:05:00|106.38|104.58|106.35|104.55|106.38|104.58|106.34|104.54|8
1656518710000|2022-06-29 16:05:10|106.34|104.54|106.35|104.55|106.35|104.55|106.34|104.54|2
1656518720000|2022-06-29 16:05:20|106.37|104.57|106.36|104.56|106.37|104.57|106.34|104.54|6
1656518730000|2022-06-29 16:05:30|106.28|104.48|106.26|104.46|106.3|104.5|106.24|104.44|12
1656518740000|2022-06-29 16:05:40|106.25|104.45|106.26|104.46|106.28|104.48|106.24|104.44|8
1656518750000|2022-06-29 16:05:50|106.24|104.44|106.1|104.3|106.24|104.44|106.1|104.3|4
1656518760000|2022-06-29 16:06:00|106.11|104.31|106.15|104.35|106.18|104.38|106.11|104.31|8
1656518770000|2022-06-29 16:06:10|106.14|104.34|106.18|104.38|106.18|104.38|106.14|104.34|9
1656518780000|2022-06-29 16:06:20|106.17|104.37|106.2|104.4|106.2|104.4|106.16|104.36|5
1656518790000|2022-06-29 16:06:30|106.22|104.42|106.25|104.45|106.28|104.48|106.22|104.42|7
1656518800000|2022-06-29 16:06:40|106.24|104.44|106.34|104.54|106.35|104.55|106.24|104.44|9
1656518810000|2022-06-29 16:06:50|106.36|104.56|106.29|104.49|106.36|104.56|106.27|104.47|14
1656518820000|2022-06-29 16:07:00|106.28|104.48|106.3|104.5|106.31|104.51|106.27|104.47|7
1656518830000|2022-06-29 16:07:10|106.31|104.51|106.31|104.51|106.31|104.51|106.31|104.51|1
1656518840000|2022-06-29 16:07:20|106.3|104.5|106.29|104.49|106.33|104.53|106.29|104.49|8
1656518850000|2022-06-29 16:07:30|106.3|104.5|106.3|104.5|106.3|104.5|106.29|104.49|5
1656518860000|2022-06-29 16:07:40|106.32|104.52|106.37|104.57|106.37|104.57|106.32|104.52|6
1656518870000|2022-06-29 16:07:50|106.38|104.58|106.37|104.57|106.39|104.59|106.37|104.57|4
1656518880000|2022-06-29 16:08:00|106.36|104.56|106.32|104.52|106.37|104.57|106.31|104.51|10
1656518890000|2022-06-29 16:08:10|106.31|104.51|106.32|104.52|106.36|104.56|106.3|104.5|19
1656518900000|2022-06-29 16:08:20|106.31|104.51|106.31|104.51|106.34|104.54|106.3|104.5|8
1656518910000|2022-06-29 16:08:30|106.32|104.52|106.3|104.5|106.32|104.52|106.3|104.5|7
1656518920000|2022-06-29 16:08:40|106.29|104.49|106.17|104.37|106.29|104.49|106.16|104.36|11
1656518940000|2022-06-29 16:09:00|106.19|104.39|106.25|104.45|106.25|104.45|106.19|104.39|3
1656518950000|2022-06-29 16:09:10|106.28|104.48|106.47|104.67|106.48|104.68|106.28|104.48|15
1656518960000|2022-06-29 16:09:20|106.48|104.68|106.45|104.65|106.48|104.68|106.44|104.64|5
1656518970000|2022-06-29 16:09:30|106.46|104.66|106.45|104.65|106.46|104.66|106.44|104.64|6
1656518980000|2022-06-29 16:09:40|106.42|104.62|106.37|104.57|106.42|104.62|106.37|104.57|9
1656518990000|2022-06-29 16:09:50|106.35|104.55|106.32|104.52|106.35|104.55|106.31|104.51|5
1656519000000|2022-06-29 16:10:00|106.33|104.53|106.35|104.55|106.37|104.57|106.33|104.53|6
1656519010000|2022-06-29 16:10:10|106.36|104.56|106.36|104.56|106.36|104.56|106.35|104.55|3
1656519020000|2022-06-29 16:10:20|106.35|104.55|106.42|104.62|106.42|104.62|106.35|104.55|6
1656519030000|2022-06-29 16:10:30|106.43|104.63|106.47|104.67|106.51|104.71|106.43|104.63|11
1656519040000|2022-06-29 16:10:40|106.46|104.66|106.47|104.67|106.47|104.67|106.46|104.66|4
1656519050000|2022-06-29 16:10:50|106.51|104.71|106.51|104.71|106.51|104.71|106.5|104.7|3
1656519060000|2022-06-29 16:11:00|106.5|104.7|106.5|104.7|106.5|104.7|106.49|104.69|3
1656519070000|2022-06-29 16:11:10|106.46|104.66|106.54|104.74|106.54|104.74|106.46|104.66|5
1656519080000|2022-06-29 16:11:20|106.57|104.77|106.57|104.77|106.57|104.77|106.56|104.76|3
1656519090000|2022-06-29 16:11:30|106.58|104.78|106.66|104.86|106.66|104.86|106.58|104.78|7
1656519100000|2022-06-29 16:11:40|106.65|104.85|106.66|104.86|106.66|104.86|106.65|104.85|4
1656519120000|2022-06-29 16:12:00|106.65|104.85|106.62|104.82|106.65|104.85|106.61|104.81|4
1656519130000|2022-06-29 16:12:10|106.61|104.81|106.56|104.76|106.61|104.81|106.56|104.76|7
1656519140000|2022-06-29 16:12:20|106.52|104.72|106.55|104.75|106.55|104.75|106.51|104.71|5
1656519150000|2022-06-29 16:12:30|106.56|104.76|106.58|104.78|106.6|104.8|106.56|104.76|7
1656519160000|2022-06-29 16:12:40|106.59|104.79|106.67|104.87|106.67|104.87|106.59|104.79|7
1656519170000|2022-06-29 16:12:50|106.69|104.89|106.76|104.96|106.76|104.96|106.69|104.89|7
1656519180000|2022-06-29 16:13:00|106.75|104.95|106.71|104.91|106.75|104.95|106.71|104.91|5
1656519190000|2022-06-29 16:13:10|106.7|104.9|106.69|104.89|106.7|104.9|106.68|104.88|4
1656519200000|2022-06-29 16:13:20|106.7|104.9|106.71|104.91|106.73|104.93|106.7|104.9|7
1656519210000|2022-06-29 16:13:30|106.69|104.89|106.62|104.82|106.69|104.89|106.61|104.81|7
1656519220000|2022-06-29 16:13:40|106.63|104.83|106.62|104.82|106.68|104.88|106.62|104.82|8
1656519230000|2022-06-29 16:13:50|106.63|104.83|106.62|104.82|106.63|104.83|106.62|104.82|2
1656519240000|2022-06-29 16:14:00|106.61|104.81|106.49|104.69|106.61|104.81|106.49|104.69|6
1656519250000|2022-06-29 16:14:10|106.5|104.7|106.54|104.74|106.54|104.74|106.49|104.69|9
1656519260000|2022-06-29 16:14:20|106.55|104.75|106.59|104.79|106.59|104.79|106.55|104.75|6
1656519270000|2022-06-29 16:14:30|106.6|104.8|106.59|104.79|106.62|104.82|106.59|104.79|5
1656519280000|2022-06-29 16:14:40|106.61|104.81|106.69|104.89|106.69|104.89|106.6|104.8|8
1656519290000|2022-06-29 16:14:50|106.71|104.91|106.68|104.88|106.72|104.92|106.68|104.88|6
1656519300000|2022-06-29 16:15:00|106.67|104.87|106.74|104.94|106.77|104.97|106.66|104.86|13
1656519310000|2022-06-29 16:15:10|106.72|104.92|106.69|104.89|106.72|104.92|106.69|104.89|4
1656519320000|2022-06-29 16:15:20|106.68|104.88|106.68|104.88|106.68|104.88|106.68|104.88|1
1656519330000|2022-06-29 16:15:30|106.67|104.87|106.72|104.92|106.72|104.92|106.63|104.83|10
1656519340000|2022-06-29 16:15:40|106.71|104.91|106.69|104.89|106.72|104.92|106.68|104.88|5
1656519350000|2022-06-29 16:15:50|106.68|104.88|106.63|104.83|106.69|104.89|106.63|104.83|6
1656519360000|2022-06-29 16:16:00|106.62|104.82|106.62|104.82|106.62|104.82|106.62|104.82|1
1656519370000|2022-06-29 16:16:10|106.61|104.81|106.62|104.82|106.62|104.82|106.61|104.81|4
1656519380000|2022-06-29 16:16:20|106.61|104.81|106.55|104.75|106.61|104.81|106.53|104.73|5
1656519390000|2022-06-29 16:16:30|106.54|104.74|106.5|104.7|106.54|104.74|106.5|104.7|5
1656519400000|2022-06-29 16:16:40|106.52|104.72|106.51|104.71|106.52|104.72|106.51|104.71|2
1656519410000|2022-06-29 16:16:50|106.5|104.7|106.55|104.75|106.55|104.75|106.47|104.67|9
1656519420000|2022-06-29 16:17:00|106.61|104.81|106.54|104.74|106.61|104.81|106.54|104.74|9
1656519430000|2022-06-29 16:17:10|106.53|104.73|106.52|104.72|106.55|104.75|106.52|104.72|6
1656519440000|2022-06-29 16:17:20|106.51|104.71|106.5|104.7|106.51|104.71|106.49|104.69|5
1656519450000|2022-06-29 16:17:30|106.49|104.69|106.54|104.74|106.54|104.74|106.49|104.69|4
1656519470000|2022-06-29 16:17:50|106.55|104.75|106.6|104.8|106.6|104.8|106.55|104.75|11
1656519480000|2022-06-29 16:18:00|106.61|104.81|106.62|104.82|106.66|104.86|106.61|104.81|9
1656519490000|2022-06-29 16:18:10|106.63|104.83|106.62|104.82|106.63|104.83|106.62|104.82|2
1656519500000|2022-06-29 16:18:20|106.63|104.83|106.62|104.82|106.63|104.83|106.62|104.82|2
1656519510000|2022-06-29 16:18:30|106.65|104.85|106.64|104.84|106.65|104.85|106.64|104.84|2
1656519520000|2022-06-29 16:18:40|106.65|104.85|106.73|104.93|106.73|104.93|106.65|104.85|7
1656519530000|2022-06-29 16:18:50|106.74|104.94|106.73|104.93|106.77|104.97|106.72|104.92|8
1656519540000|2022-06-29 16:19:00|106.74|104.94|106.75|104.95|106.76|104.96|106.74|104.94|4
1656519550000|2022-06-29 16:19:10|106.76|104.96|106.89|105.09|106.89|105.09|106.76|104.96|5
1656519560000|2022-06-29 16:19:20|106.88|105.08|106.79|104.99|106.88|105.08|106.77|104.97|10
1656519570000|2022-06-29 16:19:30|106.78|104.98|106.67|104.87|106.78|104.98|106.67|104.87|9
1656519580000|2022-06-29 16:19:40|106.68|104.88|106.72|104.92|106.74|104.94|106.68|104.88|11
1656519590000|2022-06-29 16:19:50|106.71|104.91|106.74|104.94|106.74|104.94|106.71|104.91|3
1656519600000|2022-06-29 16:20:00|106.76|104.96|106.73|104.93|106.76|104.96|106.73|104.93|4
1656519610000|2022-06-29 16:20:10|106.74|104.94|106.83|105.03|106.83|105.03|106.74|104.94|7
1656519620000|2022-06-29 16:20:20|106.84|105.04|106.86|105.06|106.87|105.07|106.84|105.04|4
1656519630000|2022-06-29 16:20:30|106.84|105.04|106.82|105.02|106.85|105.05|106.82|105.02|5
1656519640000|2022-06-29 16:20:40|106.83|105.03|106.83|105.03|106.84|105.04|106.83|105.03|5
1656519650000|2022-06-29 16:20:50|106.84|105.04|106.87|105.07|106.89|105.09|106.84|105.04|8
1656519660000|2022-06-29 16:21:00|106.86|105.06|106.88|105.08|106.88|105.08|106.86|105.06|5
1656519670000|2022-06-29 16:21:10|106.89|105.09|106.89|105.09|106.9|105.1|106.89|105.09|3
1656519680000|2022-06-29 16:21:20|106.9|105.1|106.92|105.12|106.92|105.12|106.9|105.1|2
1656519700000|2022-06-29 16:21:40|106.89|105.09|106.9|105.1|106.9|105.1|106.88|105.08|5
1656519710000|2022-06-29 16:21:50|106.89|105.09|106.83|105.03|106.89|105.09|106.83|105.03|4
1656519720000|2022-06-29 16:22:00|106.86|105.06|106.9|105.1|106.91|105.11|106.86|105.06|4
1656519730000|2022-06-29 16:22:10|106.89|105.09|106.81|105.01|106.89|105.09|106.8|105|15
1656519740000|2022-06-29 16:22:20|106.8|105|106.78|104.98|106.8|105|106.78|104.98|6
1656519750000|2022-06-29 16:22:30|106.77|104.97|106.7|104.9|106.77|104.97|106.7|104.9|8
1656519760000|2022-06-29 16:22:40|106.69|104.89|106.66|104.86|106.69|104.89|106.63|104.83|5
1656519770000|2022-06-29 16:22:50|106.67|104.87|106.54|104.74|106.69|104.89|106.54|104.74|13
1656519780000|2022-06-29 16:23:00|106.56|104.76|106.51|104.71|106.56|104.76|106.51|104.71|6
1656519790000|2022-06-29 16:23:10|106.5|104.7|106.36|104.56|106.53|104.73|106.36|104.56|17
1656519800000|2022-06-29 16:23:20|106.35|104.55|106.04|104.24|106.35|104.55|106.03|104.23|21
1656519810000|2022-06-29 16:23:30|106.03|104.23|105.98|104.18|106.03|104.23|105.75|103.95|22
1656519820000|2022-06-29 16:23:40|106.01|104.21|105.97|104.17|106.01|104.21|105.92|104.12|14
1656519830000|2022-06-29 16:23:50|105.98|104.18|105.82|104.02|105.98|104.18|105.82|104.02|19
1656519840000|2022-06-29 16:24:00|105.83|104.03|105.83|104.03|105.84|104.04|105.71|103.91|17
1656519850000|2022-06-29 16:24:10|105.82|104.02|105.84|104.04|105.86|104.06|105.79|103.99|12
1656519860000|2022-06-29 16:24:20|105.82|104.02|105.66|103.86|105.82|104.02|105.63|103.83|16
1656519870000|2022-06-29 16:24:30|105.65|103.85|105.7|103.9|105.71|103.91|105.65|103.85|11
1656519880000|2022-06-29 16:24:40|105.71|103.91|105.69|103.89|105.71|103.91|105.63|103.83|12
1656519890000|2022-06-29 16:24:50|105.7|103.9|105.87|104.07|105.89|104.09|105.7|103.9|13
1656519900000|2022-06-29 16:25:00|105.88|104.08|105.8|104|105.91|104.11|105.8|104|14
1656519910000|2022-06-29 16:25:10|105.82|104.02|105.91|104.11|105.91|104.11|105.82|104.02|12
1656519920000|2022-06-29 16:25:20|105.9|104.1|105.89|104.09|105.92|104.12|105.86|104.06|17
1656519930000|2022-06-29 16:25:30|105.88|104.08|106.02|104.22|106.02|104.22|105.88|104.08|14
1656519940000|2022-06-29 16:25:40|106.01|104.21|106.02|104.22|106.05|104.25|106.01|104.21|10
1656519950000|2022-06-29 16:25:50|106.03|104.23|105.83|104.03|106.03|104.23|105.83|104.03|17
1656519960000|2022-06-29 16:26:00|105.84|104.04|105.86|104.06|105.9|104.1|105.84|104.04|8
1656519970000|2022-06-29 16:26:10|105.83|104.03|105.84|104.04|105.84|104.04|105.79|103.99|10
1656519980000|2022-06-29 16:26:20|105.83|104.03|105.9|104.1|105.91|104.11|105.83|104.03|8
1656519990000|2022-06-29 16:26:30|105.89|104.09|105.86|104.06|105.89|104.09|105.85|104.05|7
1656520000000|2022-06-29 16:26:40|105.85|104.05|105.86|104.06|105.86|104.06|105.85|104.05|4
1656520010000|2022-06-29 16:26:50|105.84|104.04|105.82|104.02|105.86|104.06|105.75|103.95|16
1656520020000|2022-06-29 16:27:00|105.83|104.03|105.78|103.98|105.85|104.05|105.78|103.98|11
1656520030000|2022-06-29 16:27:10|105.79|103.99|105.69|103.89|105.79|103.99|105.69|103.89|8
1656520040000|2022-06-29 16:27:20|105.68|103.88|105.76|103.96|105.76|103.96|105.51|103.71|25
1656520050000|2022-06-29 16:27:30|105.77|103.97|105.78|103.98|105.81|104.01|105.73|103.93|13
1656520060000|2022-06-29 16:27:40|105.77|103.97|105.71|103.91|105.78|103.98|105.7|103.9|8
1656520070000|2022-06-29 16:27:50|105.72|103.92|105.74|103.94|105.79|103.99|105.72|103.92|10
1656520080000|2022-06-29 16:28:00|105.73|103.93|105.76|103.96|105.78|103.98|105.73|103.93|19
1656520090000|2022-06-29 16:28:10|105.73|103.93|105.73|103.93|105.74|103.94|105.7|103.9|14
1656520100000|2022-06-29 16:28:20|105.72|103.92|105.92|104.12|105.92|104.12|105.72|103.92|16
1656520110000|2022-06-29 16:28:30|105.94|104.14|106.08|104.28|106.14|104.34|105.94|104.14|20
1656520120000|2022-06-29 16:28:40|106.07|104.27|105.99|104.19|106.1|104.3|105.96|104.16|13
1656520130000|2022-06-29 16:28:50|106|104.2|106.08|104.28|106.09|104.29|106|104.2|12
1656520140000|2022-06-29 16:29:00|106.09|104.29|106.11|104.31|106.11|104.31|106.06|104.26|18
1656520150000|2022-06-29 16:29:10|106.12|104.32|106.13|104.33|106.14|104.34|106.12|104.32|7
1656520160000|2022-06-29 16:29:20|106.12|104.32|106.06|104.26|106.12|104.32|106.06|104.26|14
1656520170000|2022-06-29 16:29:30|106.05|104.25|106.05|104.25|106.05|104.25|106.05|104.25|1
1656520180000|2022-06-29 16:29:40|106.07|104.27|106.1|104.3|106.11|104.31|106.07|104.27|7
1656520190000|2022-06-29 16:29:50|106.11|104.31|106.2|104.4|106.2|104.4|106.11|104.31|6
1656520200000|2022-06-29 16:30:00|106.19|104.39|106.11|104.31|106.19|104.39|106.1|104.3|7
1656520210000|2022-06-29 16:30:10|106.13|104.33|106.21|104.41|106.21|104.41|106.13|104.33|12
1656520220000|2022-06-29 16:30:20|106.23|104.43|106.23|104.43|106.24|104.44|106.23|104.43|3
1656520230000|2022-06-29 16:30:30|106.21|104.41|106.21|104.41|106.22|104.42|106.21|104.41|3
1656520240000|2022-06-29 16:30:40|106.2|104.4|106.19|104.39|106.2|104.4|106.19|104.39|2
1656520250000|2022-06-29 16:30:50|106.18|104.38|106.16|104.36|106.18|104.38|106.13|104.33|10
1656520260000|2022-06-29 16:31:00|106.17|104.37|106.18|104.38|106.19|104.39|106.15|104.35|10
1656520270000|2022-06-29 16:31:10|106.17|104.37|106.14|104.34|106.17|104.37|106.12|104.32|7
1656520280000|2022-06-29 16:31:20|106.13|104.33|106.1|104.3|106.13|104.33|106.07|104.27|10
1656520290000|2022-06-29 16:31:30|106.09|104.29|106|104.2|106.09|104.29|106|104.2|7
1656520300000|2022-06-29 16:31:40|106.01|104.21|105.99|104.19|106.01|104.21|105.98|104.18|7
1656520310000|2022-06-29 16:31:50|106.01|104.21|106.03|104.23|106.03|104.23|106.01|104.21|3
1656520320000|2022-06-29 16:32:00|106.02|104.22|106.06|104.26|106.06|104.26|106|104.2|6
1656520330000|2022-06-29 16:32:10|106.07|104.27|106.02|104.22|106.07|104.27|106.02|104.22|5
1656520340000|2022-06-29 16:32:20|106.01|104.21|106.02|104.22|106.02|104.22|106.01|104.21|6
1656520350000|2022-06-29 16:32:30|106.01|104.21|105.96|104.16|106.01|104.21|105.9|104.1|13
1656520360000|2022-06-29 16:32:40|105.97|104.17|106.06|104.26|106.08|104.28|105.97|104.17|13
1656520370000|2022-06-29 16:32:50|106.05|104.25|105.99|104.19|106.06|104.26|105.99|104.19|13
1656520380000|2022-06-29 16:33:00|105.98|104.18|105.99|104.19|105.99|104.19|105.92|104.12|12
1656520390000|2022-06-29 16:33:10|106.02|104.22|106.01|104.21|106.06|104.26|106.01|104.21|11
1656520400000|2022-06-29 16:33:20|106.02|104.22|106.01|104.21|106.05|104.25|106|104.2|8
1656520410000|2022-06-29 16:33:30|106|104.2|106.01|104.21|106.02|104.22|106|104.2|4
1656520420000|2022-06-29 16:33:40|106.06|104.26|106.06|104.26|106.06|104.26|106.06|104.26|1
1656520430000|2022-06-29 16:33:50|106.05|104.25|105.98|104.18|106.06|104.26|105.95|104.15|11
1656520440000|2022-06-29 16:34:00|105.99|104.19|106.04|104.24|106.05|104.25|105.99|104.19|6
1656520450000|2022-06-29 16:34:10|105.98|104.18|105.92|104.12|105.98|104.18|105.92|104.12|5
1656520460000|2022-06-29 16:34:20|105.91|104.11|105.83|104.03|105.96|104.16|105.76|103.96|15
1656520470000|2022-06-29 16:34:30|105.82|104.02|105.81|104.01|105.82|104.02|105.81|104.01|4
1656520480000|2022-06-29 16:34:40|105.82|104.02|105.86|104.06|105.86|104.06|105.82|104.02|9
1656520490000|2022-06-29 16:34:50|105.87|104.07|105.84|104.04|105.87|104.07|105.84|104.04|4
1656520500000|2022-06-29 16:35:00|105.81|104.01|105.83|104.03|105.85|104.05|105.81|104.01|6
1656520510000|2022-06-29 16:35:10|105.84|104.04|105.88|104.08|105.94|104.14|105.84|104.04|16
1656520520000|2022-06-29 16:35:20|105.89|104.09|105.79|103.99|105.89|104.09|105.78|103.98|13
1656520530000|2022-06-29 16:35:30|105.78|103.98|105.59|103.79|105.78|103.98|105.59|103.79|13
1656520540000|2022-06-29 16:35:40|105.63|103.83|105.5|103.7|105.63|103.83|105.49|103.69|14
1656520550000|2022-06-29 16:35:50|105.47|103.67|105.4|103.6|105.48|103.68|105.37|103.57|15
1656520560000|2022-06-29 16:36:00|105.39|103.59|105.42|103.62|105.51|103.71|105.39|103.59|16
1656520570000|2022-06-29 16:36:10|105.41|103.61|105.39|103.59|105.41|103.61|105.37|103.57|8
1656520580000|2022-06-29 16:36:20|105.38|103.58|105.47|103.67|105.48|103.68|105.38|103.58|8
1656520590000|2022-06-29 16:36:30|105.46|103.66|105.49|103.69|105.53|103.73|105.45|103.65|14
1656520600000|2022-06-29 16:36:40|105.51|103.71|105.58|103.78|105.59|103.79|105.48|103.68|22
1656520610000|2022-06-29 16:36:50|105.59|103.79|105.7|103.9|105.71|103.91|105.58|103.78|23
1656520620000|2022-06-29 16:37:00|105.71|103.91|105.7|103.9|105.71|103.91|105.67|103.87|8
1656520630000|2022-06-29 16:37:10|105.71|103.91|105.65|103.85|105.72|103.92|105.61|103.81|16
1656520640000|2022-06-29 16:37:20|105.66|103.86|105.58|103.78|105.66|103.86|105.58|103.78|8
1656520650000|2022-06-29 16:37:30|105.57|103.77|105.43|103.63|105.57|103.77|105.42|103.62|17
1656520660000|2022-06-29 16:37:40|105.42|103.62|105.43|103.63|105.44|103.64|105.42|103.62|4
1656520680000|2022-06-29 16:38:00|105.41|103.61|105.39|103.59|105.44|103.64|105.38|103.58|10
1656520690000|2022-06-29 16:38:10|105.38|103.58|105.38|103.58|105.38|103.58|105.37|103.57|3
1656520700000|2022-06-29 16:38:20|105.39|103.59|105.5|103.7|105.54|103.74|105.39|103.59|18
1656520710000|2022-06-29 16:38:30|105.52|103.72|105.35|103.55|105.57|103.77|105.35|103.55|15
1656520720000|2022-06-29 16:38:40|105.34|103.54|105.4|103.6|105.44|103.64|105.34|103.54|9
1656520730000|2022-06-29 16:38:50|105.39|103.59|105.31|103.51|105.39|103.59|105.31|103.51|10
1656520740000|2022-06-29 16:39:00|105.33|103.53|105.33|103.53|105.34|103.54|105.33|103.53|3
1656520750000|2022-06-29 16:39:10|105.34|103.54|105.36|103.56|105.36|103.56|105.34|103.54|3
1656520760000|2022-06-29 16:39:20|105.35|103.55|105.34|103.54|105.35|103.55|105.34|103.54|4
1656520770000|2022-06-29 16:39:30|105.33|103.53|105.33|103.53|105.33|103.53|105.33|103.53|1
1656520800000|2022-06-29 16:40:00|105.31|103.51|105.26|103.46|105.31|103.51|105.26|103.46|4
1656520810000|2022-06-29 16:40:10|105.27|103.47|105.27|103.47|105.27|103.47|105.26|103.46|3
1656521140000|2022-06-29 16:45:40|105.56|103.76|105.48|103.68|105.56|103.76|105.47|103.67|6
1656521150000|2022-06-29 16:45:50|105.47|103.67|105.39|103.59|105.47|103.67|105.39|103.59|11
1656521160000|2022-06-29 16:46:00|105.38|103.58|105.39|103.59|105.4|103.6|105.38|103.58|9
1656521170000|2022-06-29 16:46:10|105.4|103.6|105.27|103.47|105.46|103.66|105.25|103.45|18
1656521180000|2022-06-29 16:46:20|105.26|103.46|105.26|103.46|105.27|103.47|105.26|103.46|5
1656521190000|2022-06-29 16:46:30|105.25|103.45|105.29|103.49|105.3|103.5|105.25|103.45|14
1656521200000|2022-06-29 16:46:40|105.3|103.5|105.29|103.49|105.32|103.52|105.28|103.48|7
1656521210000|2022-06-29 16:46:50|105.28|103.48|105.26|103.46|105.28|103.48|105.24|103.44|7
1656521220000|2022-06-29 16:47:00|105.27|103.47|105.27|103.47|105.27|103.47|105.26|103.46|3
1656521230000|2022-06-29 16:47:10|105.26|103.46|105.29|103.49|105.29|103.49|105.25|103.45|6
1656521240000|2022-06-29 16:47:20|105.31|103.51|105.32|103.52|105.35|103.55|105.31|103.51|13
1656521250000|2022-06-29 16:47:30|105.33|103.53|105.36|103.56|105.36|103.56|105.33|103.53|5
1656521260000|2022-06-29 16:47:40|105.37|103.57|105.41|103.61|105.41|103.61|105.37|103.57|4
1656521270000|2022-06-29 16:47:50|105.42|103.62|105.47|103.67|105.47|103.67|105.42|103.62|5
1656521280000|2022-06-29 16:48:00|105.46|103.66|105.42|103.62|105.46|103.66|105.42|103.62|2
1656521290000|2022-06-29 16:48:10|105.43|103.63|105.42|103.62|105.43|103.63|105.42|103.62|2
1656521300000|2022-06-29 16:48:20|105.4|103.6|105.37|103.57|105.41|103.61|105.35|103.55|8
1656521310000|2022-06-29 16:48:30|105.38|103.58|105.37|103.57|105.38|103.58|105.35|103.55|7
1656521320000|2022-06-29 16:48:40|105.38|103.58|105.37|103.57|105.38|103.58|105.37|103.57|2
1656521340000|2022-06-29 16:49:00|105.41|103.61|105.41|103.61|105.41|103.61|105.41|103.61|1
1656521360000|2022-06-29 16:49:20|105.42|103.62|105.41|103.61|105.42|103.62|105.41|103.61|2
1656521370000|2022-06-29 16:49:30|105.38|103.58|105.41|103.61|105.41|103.61|105.37|103.57|5
1656521380000|2022-06-29 16:49:40|105.42|103.62|105.41|103.61|105.43|103.63|105.41|103.61|3
1656521390000|2022-06-29 16:49:50|105.39|103.59|105.36|103.56|105.39|103.59|105.35|103.55|5
1656521410000|2022-06-29 16:50:10|105.35|103.55|105.26|103.46|105.36|103.56|105.26|103.46|16
1656521420000|2022-06-29 16:50:20|105.27|103.47|105.19|103.39|105.32|103.52|105.19|103.39|16
1656521430000|2022-06-29 16:50:30|105.18|103.38|105.23|103.43|105.23|103.43|105.17|103.37|14
1656521440000|2022-06-29 16:50:40|105.24|103.44|105.33|103.53|105.33|103.53|105.23|103.43|15
1656521450000|2022-06-29 16:50:50|105.36|103.56|105.42|103.62|105.42|103.62|105.35|103.55|9
1656521460000|2022-06-29 16:51:00|105.43|103.63|105.43|103.63|105.43|103.63|105.43|103.63|1
1656521470000|2022-06-29 16:51:10|105.44|103.64|105.42|103.62|105.45|103.65|105.41|103.61|5
1656521480000|2022-06-29 16:51:20|105.41|103.61|105.42|103.62|105.42|103.62|105.41|103.61|4
1656521490000|2022-06-29 16:51:30|105.41|103.61|105.32|103.52|105.41|103.61|105.32|103.52|18
1656521500000|2022-06-29 16:51:40|105.3|103.5|105.28|103.48|105.3|103.5|105.25|103.45|19
1656521510000|2022-06-29 16:51:50|105.29|103.49|105.18|103.38|105.29|103.49|105.18|103.38|17
1656521520000|2022-06-29 16:52:00|105.19|103.39|105.18|103.38|105.19|103.39|105.18|103.38|8
1656521530000|2022-06-29 16:52:10|105.19|103.39|105.26|103.46|105.26|103.46|105.18|103.38|17
1656521540000|2022-06-29 16:52:20|105.25|103.45|105.27|103.47|105.28|103.48|105.18|103.38|25
1656521550000|2022-06-29 16:52:30|105.26|103.46|105.27|103.47|105.32|103.52|105.26|103.46|16
1656521560000|2022-06-29 16:52:40|105.26|103.46|105.26|103.46|105.26|103.46|105.25|103.45|3
1656521570000|2022-06-29 16:52:50|105.27|103.47|105.24|103.44|105.28|103.48|105.24|103.44|6
1656521580000|2022-06-29 16:53:00|105.23|103.43|105.27|103.47|105.27|103.47|105.22|103.42|7
1656521590000|2022-06-29 16:53:10|105.26|103.46|105.26|103.46|105.26|103.46|105.25|103.45|7
1656521600000|2022-06-29 16:53:20|105.28|103.48|105.28|103.48|105.31|103.51|105.28|103.48|8
1656521610000|2022-06-29 16:53:30|105.32|103.52|105.37|103.57|105.37|103.57|105.32|103.52|4
1656521620000|2022-06-29 16:53:40|105.36|103.56|105.3|103.5|105.36|103.56|105.28|103.48|5
1656521630000|2022-06-29 16:53:50|105.29|103.49|105.32|103.52|105.33|103.53|105.28|103.48|6
1656521640000|2022-06-29 16:54:00|105.33|103.53|105.37|103.57|105.37|103.57|105.33|103.53|7
1656521650000|2022-06-29 16:54:10|105.38|103.58|105.38|103.58|105.38|103.58|105.38|103.58|1
1656521660000|2022-06-29 16:54:20|105.37|103.57|105.37|103.57|105.37|103.57|105.37|103.57|1
1656521680000|2022-06-29 16:54:40|105.38|103.58|105.35|103.55|105.38|103.58|105.35|103.55|7
1656521690000|2022-06-29 16:54:50|105.37|103.57|105.35|103.55|105.37|103.57|105.34|103.54|9
1656521700000|2022-06-29 16:55:00|105.34|103.54|105.33|103.53|105.35|103.55|105.32|103.52|12
1656521710000|2022-06-29 16:55:10|105.34|103.54|105.38|103.58|105.39|103.59|105.34|103.54|5
1656521720000|2022-06-29 16:55:20|105.4|103.6|105.49|103.69|105.5|103.7|105.4|103.6|5
1656521730000|2022-06-29 16:55:30|105.46|103.66|105.35|103.55|105.47|103.67|105.34|103.54|16
1656521740000|2022-06-29 16:55:40|105.37|103.57|105.44|103.64|105.44|103.64|105.37|103.57|5
1656521750000|2022-06-29 16:55:50|105.43|103.63|105.45|103.65|105.46|103.66|105.42|103.62|12
1656521760000|2022-06-29 16:56:00|105.46|103.66|105.46|103.66|105.47|103.67|105.45|103.65|8
1656521770000|2022-06-29 16:56:10|105.47|103.67|105.5|103.7|105.5|103.7|105.47|103.67|5
1656521780000|2022-06-29 16:56:20|105.49|103.69|105.49|103.69|105.49|103.69|105.48|103.68|3
1656521790000|2022-06-29 16:56:30|105.48|103.68|105.54|103.74|105.54|103.74|105.47|103.67|6
1656521800000|2022-06-29 16:56:40|105.55|103.75|105.57|103.77|105.57|103.77|105.55|103.75|5
1656521810000|2022-06-29 16:56:50|105.56|103.76|105.6|103.8|105.6|103.8|105.56|103.76|5
1656521820000|2022-06-29 16:57:00|105.61|103.81|105.67|103.87|105.69|103.89|105.61|103.81|6
1656521840000|2022-06-29 16:57:20|105.68|103.88|105.56|103.76|105.68|103.88|105.56|103.76|9
1656521850000|2022-06-29 16:57:30|105.55|103.75|105.55|103.75|105.55|103.75|105.55|103.75|1
1656521860000|2022-06-29 16:57:40|105.52|103.72|105.48|103.68|105.52|103.72|105.48|103.68|4
1656521870000|2022-06-29 16:57:50|105.47|103.67|105.47|103.67|105.48|103.68|105.47|103.67|3
1656521880000|2022-06-29 16:58:00|105.48|103.68|105.52|103.72|105.52|103.72|105.47|103.67|6
1656521890000|2022-06-29 16:58:10|105.53|103.73|105.53|103.73|105.55|103.75|105.51|103.71|15
1656521900000|2022-06-29 16:58:20|105.54|103.74|105.53|103.73|105.54|103.74|105.53|103.73|4
1656521910000|2022-06-29 16:58:30|105.54|103.74|105.6|103.8|105.6|103.8|105.54|103.74|5
1656521920000|2022-06-29 16:58:40|105.61|103.81|105.6|103.8|105.61|103.81|105.59|103.79|3
1656521930000|2022-06-29 16:58:50|105.59|103.79|105.59|103.79|105.59|103.79|105.59|103.79|1
1656521940000|2022-06-29 16:59:00|105.6|103.8|105.6|103.8|105.6|103.8|105.58|103.78|5
1656521950000|2022-06-29 16:59:10|105.61|103.81|105.62|103.82|105.62|103.82|105.61|103.81|2
1656521970000|2022-06-29 16:59:30|105.63|103.83|105.63|103.83|105.63|103.83|105.63|103.83|1
1656521980000|2022-06-29 16:59:40|105.64|103.84|105.65|103.85|105.65|103.85|105.64|103.84|2
1656521990000|2022-06-29 16:59:50|105.64|103.84|105.63|103.83|105.65|103.85|105.63|103.83|4
1656522000000|2022-06-29 17:00:00|105.62|103.82|105.55|103.75|105.62|103.82|105.54|103.74|9
1656522010000|2022-06-29 17:00:10|105.56|103.76|105.6|103.8|105.62|103.82|105.56|103.76|10
1656522020000|2022-06-29 17:00:20|105.59|103.79|105.62|103.82|105.64|103.84|105.58|103.78|9
1656522040000|2022-06-29 17:00:40|105.6|103.8|105.59|103.79|105.62|103.82|105.58|103.78|8
1656522050000|2022-06-29 17:00:50|105.57|103.77|105.57|103.77|105.58|103.78|105.55|103.75|4
1656522060000|2022-06-29 17:01:00|105.58|103.78|105.57|103.77|105.58|103.78|105.57|103.77|2
1656522070000|2022-06-29 17:01:10|105.58|103.78|105.48|103.68|105.58|103.78|105.48|103.68|10
1656522080000|2022-06-29 17:01:20|105.46|103.66|105.42|103.62|105.46|103.66|105.39|103.59|12
1656522090000|2022-06-29 17:01:30|105.43|103.63|105.36|103.56|105.43|103.63|105.35|103.55|11
1656522100000|2022-06-29 17:01:40|105.37|103.57|105.44|103.64|105.44|103.64|105.37|103.57|4
1656522110000|2022-06-29 17:01:50|105.43|103.63|105.55|103.75|105.55|103.75|105.43|103.63|17
1656522120000|2022-06-29 17:02:00|105.57|103.77|105.58|103.78|105.6|103.8|105.54|103.74|17
1656522130000|2022-06-29 17:02:10|105.59|103.79|105.66|103.86|105.66|103.86|105.59|103.79|5
1656522140000|2022-06-29 17:02:20|105.65|103.85|105.64|103.84|105.65|103.85|105.64|103.84|6
1656522150000|2022-06-29 17:02:30|105.59|103.79|105.63|103.83|105.63|103.83|105.58|103.78|5
1656522160000|2022-06-29 17:02:40|105.62|103.82|105.61|103.81|105.63|103.83|105.61|103.81|6
1656522170000|2022-06-29 17:02:50|105.62|103.82|105.6|103.8|105.62|103.82|105.6|103.8|5
1656522180000|2022-06-29 17:03:00|105.61|103.81|105.57|103.77|105.64|103.84|105.57|103.77|9
1656522200000|2022-06-29 17:03:20|105.56|103.76|105.49|103.69|105.56|103.76|105.48|103.68|9
1656522210000|2022-06-29 17:03:30|105.48|103.68|105.45|103.65|105.48|103.68|105.45|103.65|4
1656522220000|2022-06-29 17:03:40|105.46|103.66|105.49|103.69|105.49|103.69|105.46|103.66|3
1656522230000|2022-06-29 17:03:50|105.48|103.68|105.48|103.68|105.48|103.68|105.46|103.66|6
1656522240000|2022-06-29 17:04:00|105.47|103.67|105.47|103.67|105.47|103.67|105.47|103.67|1
1656522250000|2022-06-29 17:04:10|105.46|103.66|105.46|103.66|105.46|103.66|105.46|103.66|1
1656522260000|2022-06-29 17:04:20|105.45|103.65|105.39|103.59|105.45|103.65|105.39|103.59|4
1656522270000|2022-06-29 17:04:30|105.36|103.56|105.34|103.54|105.36|103.56|105.34|103.54|2
1656522280000|2022-06-29 17:04:40|105.36|103.56|105.37|103.57|105.37|103.57|105.36|103.56|2
1656522300000|2022-06-29 17:05:00|105.38|103.58|105.46|103.66|105.46|103.66|105.38|103.58|6
1656522310000|2022-06-29 17:05:10|105.47|103.67|105.47|103.67|105.47|103.67|105.46|103.66|3
1656522320000|2022-06-29 17:05:20|105.46|103.66|105.47|103.67|105.49|103.69|105.45|103.65|4
1656522330000|2022-06-29 17:05:30|105.49|103.69|105.49|103.69|105.5|103.7|105.48|103.68|4
1656522340000|2022-06-29 17:05:40|105.53|103.73|105.55|103.75|105.55|103.75|105.51|103.71|5
1656522350000|2022-06-29 17:05:50|105.52|103.72|105.47|103.67|105.52|103.72|105.47|103.67|7
1656522360000|2022-06-29 17:06:00|105.48|103.68|105.55|103.75|105.55|103.75|105.48|103.68|6
1656522370000|2022-06-29 17:06:10|105.56|103.76|105.63|103.83|105.63|103.83|105.56|103.76|5
1656522380000|2022-06-29 17:06:20|105.62|103.82|105.64|103.84|105.64|103.84|105.62|103.82|3
1656522390000|2022-06-29 17:06:30|105.63|103.83|105.56|103.76|105.63|103.83|105.56|103.76|4
1656522400000|2022-06-29 17:06:40|105.55|103.75|105.47|103.67|105.55|103.75|105.47|103.67|5
1656522410000|2022-06-29 17:06:50|105.44|103.64|105.34|103.54|105.44|103.64|105.31|103.51|17
1656522420000|2022-06-29 17:07:00|105.33|103.53|105.36|103.56|105.39|103.59|105.33|103.53|8
1656522430000|2022-06-29 17:07:10|105.35|103.55|105.35|103.55|105.35|103.55|105.35|103.55|1
1656522440000|2022-06-29 17:07:20|105.36|103.56|105.41|103.61|105.41|103.61|105.36|103.56|7
1656522450000|2022-06-29 17:07:30|105.39|103.59|105.38|103.58|105.39|103.59|105.37|103.57|6
1656522460000|2022-06-29 17:07:40|105.39|103.59|105.4|103.6|105.46|103.66|105.38|103.58|12
1656522470000|2022-06-29 17:07:50|105.43|103.63|105.46|103.66|105.46|103.66|105.42|103.62|5
1656522480000|2022-06-29 17:08:00|105.47|103.67|105.52|103.72|105.52|103.72|105.47|103.67|6
1656522490000|2022-06-29 17:08:10|105.53|103.73|105.55|103.75|105.56|103.76|105.52|103.72|10
1656522500000|2022-06-29 17:08:20|105.54|103.74|105.54|103.74|105.55|103.75|105.54|103.74|5
1656522510000|2022-06-29 17:08:30|105.55|103.75|105.55|103.75|105.55|103.75|105.55|103.75|1
1656522520000|2022-06-29 17:08:40|105.56|103.76|105.56|103.76|105.57|103.77|105.56|103.76|3
1656522530000|2022-06-29 17:08:50|105.54|103.74|105.55|103.75|105.55|103.75|105.53|103.73|4
1656522540000|2022-06-29 17:09:00|105.56|103.76|105.58|103.78|105.59|103.79|105.56|103.76|7
1656522550000|2022-06-29 17:09:10|105.59|103.79|105.66|103.86|105.66|103.86|105.59|103.79|7
1656522560000|2022-06-29 17:09:20|105.65|103.85|105.66|103.86|105.66|103.86|105.65|103.85|2
1656522570000|2022-06-29 17:09:30|105.69|103.89|105.66|103.86|105.69|103.89|105.64|103.84|6
1656522580000|2022-06-29 17:09:40|105.67|103.87|105.66|103.86|105.67|103.87|105.66|103.86|2
1656522590000|2022-06-29 17:09:50|105.67|103.87|105.68|103.88|105.69|103.89|105.67|103.87|5
1656522600000|2022-06-29 17:10:00|105.69|103.89|105.67|103.87|105.69|103.89|105.67|103.87|3
1656522610000|2022-06-29 17:10:10|105.69|103.89|105.69|103.89|105.69|103.89|105.68|103.88|3
1656522620000|2022-06-29 17:10:20|105.68|103.88|105.69|103.89|105.69|103.89|105.67|103.87|4
1656522630000|2022-06-29 17:10:30|105.7|103.9|105.72|103.92|105.72|103.92|105.7|103.9|3
1656522640000|2022-06-29 17:10:40|105.73|103.93|105.82|104.02|105.82|104.02|105.73|103.93|8
1656522650000|2022-06-29 17:10:50|105.81|104.01|105.77|103.97|105.81|104.01|105.76|103.96|3
1656522660000|2022-06-29 17:11:00|105.79|103.99|105.76|103.96|105.81|104.01|105.76|103.96|5
1656522670000|2022-06-29 17:11:10|105.78|103.98|105.78|103.98|105.78|103.98|105.76|103.96|6
1656522680000|2022-06-29 17:11:20|105.79|103.99|105.8|104|105.83|104.03|105.79|103.99|7
1656522690000|2022-06-29 17:11:30|105.79|103.99|105.74|103.94|105.79|103.99|105.73|103.93|8
1656522700000|2022-06-29 17:11:40|105.73|103.93|105.55|103.75|105.73|103.93|105.55|103.75|13
1656522710000|2022-06-29 17:11:50|105.53|103.73|105.49|103.69|105.53|103.73|105.49|103.69|5
1656522720000|2022-06-29 17:12:00|105.48|103.68|105.49|103.69|105.49|103.69|105.48|103.68|2
1656522730000|2022-06-29 17:12:10|105.51|103.71|105.27|103.47|105.51|103.71|105.27|103.47|12
1656522750000|2022-06-29 17:12:30|105.21|103.41|105.22|103.42|105.23|103.43|105.2|103.4|6
1656522760000|2022-06-29 17:12:40|105.21|103.41|105.19|103.39|105.21|103.41|105.18|103.38|4
1656522770000|2022-06-29 17:12:50|105.18|103.38|105.18|103.38|105.21|103.41|105.18|103.38|6
1656522780000|2022-06-29 17:13:00|105.17|103.37|105.02|103.22|105.17|103.37|105.02|103.22|10
1656523080000|2022-06-29 17:18:00|105.17|103.37|105.19|103.39|105.19|103.39|105.17|103.37|3
1656523090000|2022-06-29 17:18:10|105.2|103.4|105.36|103.56|105.36|103.56|105.2|103.4|11
1656523100000|2022-06-29 17:18:20|105.37|103.57|105.25|103.45|105.52|103.72|105.25|103.45|17
1656523110000|2022-06-29 17:18:30|105.26|103.46|105.17|103.37|105.32|103.52|105.17|103.37|15
1656523120000|2022-06-29 17:18:40|105.15|103.35|105.13|103.33|105.2|103.4|105.1|103.3|17
1656523130000|2022-06-29 17:18:50|105.14|103.34|105.04|103.24|105.14|103.34|105.04|103.24|15
1656523140000|2022-06-29 17:19:00|105.03|103.23|105.02|103.22|105.08|103.28|104.99|103.19|13
1656523150000|2022-06-29 17:19:10|105.01|103.21|104.99|103.19|105.01|103.21|104.95|103.15|9
1656523160000|2022-06-29 17:19:20|104.98|103.18|104.86|103.06|104.98|103.18|104.8|103|12
1656523170000|2022-06-29 17:19:30|104.87|103.07|104.94|103.14|104.94|103.14|104.82|103.02|14
1656523180000|2022-06-29 17:19:40|104.98|103.18|105|103.2|105.02|103.22|104.96|103.16|15
1656523190000|2022-06-29 17:19:50|105.01|103.21|105|103.2|105.04|103.24|105|103.2|10
1656523200000|2022-06-29 17:20:00|104.99|103.19|104.96|103.16|104.99|103.19|104.89|103.09|14
1656523210000|2022-06-29 17:20:10|104.97|103.17|104.91|103.11|104.97|103.17|104.91|103.11|11
1656523220000|2022-06-29 17:20:20|104.95|103.15|104.94|103.14|104.97|103.17|104.94|103.14|10
1656523230000|2022-06-29 17:20:30|104.92|103.12|104.89|103.09|104.92|103.12|104.85|103.05|11
1656523240000|2022-06-29 17:20:40|104.88|103.08|104.88|103.08|104.88|103.08|104.88|103.08|1
1656523250000|2022-06-29 17:20:50|104.9|103.1|104.89|103.09|104.9|103.1|104.88|103.08|4
1656523260000|2022-06-29 17:21:00|104.88|103.08|104.89|103.09|104.89|103.09|104.86|103.06|6
1656523270000|2022-06-29 17:21:10|104.88|103.08|104.84|103.04|104.88|103.08|104.83|103.03|5
1656523280000|2022-06-29 17:21:20|104.83|103.03|104.83|103.03|104.83|103.03|104.83|103.03|1
1656523290000|2022-06-29 17:21:30|104.84|103.04|104.85|103.05|104.86|103.06|104.84|103.04|5
1656523300000|2022-06-29 17:21:40|104.86|103.06|104.98|103.18|104.98|103.18|104.86|103.06|7
1656523310000|2022-06-29 17:21:50|104.99|103.19|105.14|103.34|105.19|103.39|104.99|103.19|16
1656523320000|2022-06-29 17:22:00|105.13|103.33|105.19|103.39|105.2|103.4|105.07|103.27|17
1656523330000|2022-06-29 17:22:10|105.15|103.35|105.09|103.29|105.16|103.36|105.09|103.29|8
1656523340000|2022-06-29 17:22:20|105.12|103.32|105.21|103.41|105.23|103.43|105.12|103.32|12
1656523350000|2022-06-29 17:22:30|105.22|103.42|105.19|103.39|105.22|103.42|105.17|103.37|6
1656523360000|2022-06-29 17:22:40|105.21|103.41|105.23|103.43|105.23|103.43|105.21|103.41|3
1656523370000|2022-06-29 17:22:50|105.24|103.44|105.42|103.62|105.42|103.62|105.23|103.43|15
1656523380000|2022-06-29 17:23:00|105.41|103.61|105.33|103.53|105.41|103.61|105.28|103.48|16
1656523390000|2022-06-29 17:23:10|105.32|103.52|105.25|103.45|105.33|103.53|105.25|103.45|8
1656523400000|2022-06-29 17:23:20|105.24|103.44|105.22|103.42|105.24|103.44|105.22|103.42|3
1656523410000|2022-06-29 17:23:30|105.23|103.43|105.16|103.36|105.23|103.43|105.16|103.36|7
1656523420000|2022-06-29 17:23:40|105.19|103.39|105.17|103.37|105.22|103.42|105.16|103.36|11
1656523430000|2022-06-29 17:23:50|105.21|103.41|105.25|103.45|105.25|103.45|105.18|103.38|7
1656523440000|2022-06-29 17:24:00|105.24|103.44|105.22|103.42|105.24|103.44|105.17|103.37|7
1656523450000|2022-06-29 17:24:10|105.23|103.43|105.29|103.49|105.29|103.49|105.23|103.43|4
1656523460000|2022-06-29 17:24:20|105.3|103.5|105.26|103.46|105.34|103.54|105.26|103.46|8
1656523470000|2022-06-29 17:24:30|105.25|103.45|105.22|103.42|105.25|103.45|105.22|103.42|4
1656523480000|2022-06-29 17:24:40|105.26|103.46|105.17|103.37|105.26|103.46|105.17|103.37|9
1656523490000|2022-06-29 17:24:50|105.18|103.38|105.17|103.37|105.18|103.38|105.17|103.37|2
1656523500000|2022-06-29 17:25:00|105.16|103.36|105.15|103.35|105.16|103.36|105.15|103.35|2
1656523510000|2022-06-29 17:25:10|105.17|103.37|105.15|103.35|105.17|103.37|105.15|103.35|3
1656523520000|2022-06-29 17:25:20|105.17|103.37|105.13|103.33|105.17|103.37|105.13|103.33|4
1656523530000|2022-06-29 17:25:30|105.14|103.34|105.14|103.34|105.14|103.34|105.14|103.34|1
1656523540000|2022-06-29 17:25:40|105.17|103.37|105.16|103.36|105.17|103.37|105.16|103.36|2
1656523560000|2022-06-29 17:26:00|105.15|103.35|105.14|103.34|105.16|103.36|105.14|103.34|4
1656523570000|2022-06-29 17:26:10|105.12|103.32|105.12|103.32|105.12|103.32|105.12|103.32|1
1656523580000|2022-06-29 17:26:20|105.09|103.29|105.13|103.33|105.14|103.34|105.09|103.29|4
1656523590000|2022-06-29 17:26:30|105.12|103.32|105.15|103.35|105.15|103.35|105.12|103.32|6
1656523610000|2022-06-29 17:26:50|105.16|103.36|105.16|103.36|105.17|103.37|105.16|103.36|3
1656523620000|2022-06-29 17:27:00|105.15|103.35|105.16|103.36|105.16|103.36|105.12|103.32|8
1656523630000|2022-06-29 17:27:10|105.17|103.37|105.15|103.35|105.18|103.38|105.15|103.35|5
1656523640000|2022-06-29 17:27:20|105.14|103.34|105.14|103.34|105.14|103.34|105.14|103.34|1
1656523650000|2022-06-29 17:27:30|105.15|103.35|105.14|103.34|105.15|103.35|105.14|103.34|2
1656523660000|2022-06-29 17:27:40|105.17|103.37|105.05|103.25|105.17|103.37|105.05|103.25|7
1656523670000|2022-06-29 17:27:50|105|103.2|104.99|103.19|105|103.2|104.98|103.18|5
1656523680000|2022-06-29 17:28:00|104.98|103.18|104.89|103.09|104.99|103.19|104.88|103.08|12
1656523690000|2022-06-29 17:28:10|104.88|103.08|104.96|103.16|104.98|103.18|104.88|103.08|12
1656523700000|2022-06-29 17:28:20|104.91|103.11|104.9|103.1|104.91|103.11|104.88|103.08|5
1656523710000|2022-06-29 17:28:30|104.94|103.14|104.94|103.14|104.95|103.15|104.93|103.13|5
1656523720000|2022-06-29 17:28:40|104.95|103.15|105.15|103.35|105.15|103.35|104.95|103.15|17
1656523730000|2022-06-29 17:28:50|105.13|103.33|105.26|103.46|105.26|103.46|105.13|103.33|6
1656523740000|2022-06-29 17:29:00|105.27|103.47|105.27|103.47|105.27|103.47|105.27|103.47|1
1656523750000|2022-06-29 17:29:10|105.28|103.48|105.26|103.46|105.3|103.5|105.26|103.46|6
1656523760000|2022-06-29 17:29:20|105.27|103.47|105.3|103.5|105.3|103.5|105.27|103.47|6
1656523770000|2022-06-29 17:29:30|105.31|103.51|105.32|103.52|105.32|103.52|105.3|103.5|4
1656523780000|2022-06-29 17:29:40|105.33|103.53|105.35|103.55|105.35|103.55|105.33|103.53|3
1656523790000|2022-06-29 17:29:50|105.32|103.52|105.3|103.5|105.32|103.52|105.29|103.49|3
1656523800000|2022-06-29 17:30:00|105.31|103.51|105.3|103.5|105.33|103.53|105.3|103.5|7
1656523810000|2022-06-29 17:30:10|105.31|103.51|105.25|103.45|105.32|103.52|105.25|103.45|7
1656523820000|2022-06-29 17:30:20|105.24|103.44|105.08|103.28|105.24|103.44|105.04|103.24|20
1656523830000|2022-06-29 17:30:30|105.06|103.26|105.16|103.36|105.16|103.36|105.04|103.24|13
1656523840000|2022-06-29 17:30:40|105.18|103.38|105.19|103.39|105.24|103.44|105.18|103.38|9
1656523850000|2022-06-29 17:30:50|105.22|103.42|105.27|103.47|105.27|103.47|105.22|103.42|10
1656523860000|2022-06-29 17:31:00|105.26|103.46|105.17|103.37|105.26|103.46|105.17|103.37|5
1656523870000|2022-06-29 17:31:10|105.15|103.35|105.05|103.25|105.15|103.35|105.05|103.25|13
1656523880000|2022-06-29 17:31:20|105.03|103.23|104.97|103.17|105.03|103.23|104.97|103.17|4
1656523890000|2022-06-29 17:31:30|104.98|103.18|105|103.2|105|103.2|104.98|103.18|3
1656523900000|2022-06-29 17:31:40|104.99|103.19|105.05|103.25|105.06|103.26|104.98|103.18|11
1656523910000|2022-06-29 17:31:50|105.04|103.24|105.03|103.23|105.04|103.24|105.03|103.23|2
1656523920000|2022-06-29 17:32:00|104.98|103.18|104.98|103.18|104.98|103.18|104.98|103.18|1
1656523930000|2022-06-29 17:32:10|104.97|103.17|104.88|103.08|104.97|103.17|104.88|103.08|4
1656523940000|2022-06-29 17:32:20|104.87|103.07|104.88|103.08|104.88|103.08|104.85|103.05|6
1656523950000|2022-06-29 17:32:30|104.89|103.09|104.89|103.09|104.9|103.1|104.89|103.09|3
1656523960000|2022-06-29 17:32:40|104.88|103.08|104.93|103.13|104.94|103.14|104.88|103.08|5
1656523970000|2022-06-29 17:32:50|104.94|103.14|104.96|103.16|104.98|103.18|104.94|103.14|9
1656523980000|2022-06-29 17:33:00|104.97|103.17|104.94|103.14|104.97|103.17|104.94|103.14|4
1656524000000|2022-06-29 17:33:20|104.95|103.15|104.94|103.14|104.97|103.17|104.94|103.14|7
1656524010000|2022-06-29 17:33:30|104.95|103.15|104.98|103.18|104.98|103.18|104.95|103.15|3
1656524020000|2022-06-29 17:33:40|104.97|103.17|105|103.2|105|103.2|104.97|103.17|3
1656524030000|2022-06-29 17:33:50|104.99|103.19|104.98|103.18|104.99|103.19|104.96|103.16|5
1656524040000|2022-06-29 17:34:00|104.99|103.19|104.97|103.17|104.99|103.19|104.97|103.17|5
1656524050000|2022-06-29 17:34:10|104.96|103.16|104.85|103.05|104.96|103.16|104.84|103.04|10
1656524070000|2022-06-29 17:34:30|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|1
1656524080000|2022-06-29 17:34:40|104.87|103.07|104.96|103.16|104.96|103.16|104.87|103.07|9
1656524090000|2022-06-29 17:34:50|104.95|103.15|104.95|103.15|104.96|103.16|104.94|103.14|6
1656524100000|2022-06-29 17:35:00|104.96|103.16|104.99|103.19|104.99|103.19|104.95|103.15|6
1656524110000|2022-06-29 17:35:10|105|103.2|104.95|103.15|105|103.2|104.92|103.12|12
1656524120000|2022-06-29 17:35:20|104.94|103.14|104.98|103.18|104.98|103.18|104.94|103.14|9
1656524130000|2022-06-29 17:35:30|104.97|103.17|104.94|103.14|104.98|103.18|104.93|103.13|15
1656524140000|2022-06-29 17:35:40|104.93|103.13|104.92|103.12|104.95|103.15|104.92|103.12|9
1656524150000|2022-06-29 17:35:50|104.94|103.14|104.92|103.12|104.95|103.15|104.92|103.12|13
1656524160000|2022-06-29 17:36:00|104.95|103.15|104.93|103.13|104.95|103.15|104.92|103.12|17
1656524170000|2022-06-29 17:36:10|104.94|103.14|104.98|103.18|104.98|103.18|104.93|103.13|12
1656524180000|2022-06-29 17:36:20|104.97|103.17|105.04|103.24|105.04|103.24|104.97|103.17|5
1656524190000|2022-06-29 17:36:30|105.05|103.25|105.04|103.24|105.05|103.25|105.04|103.24|2
1656524200000|2022-06-29 17:36:40|105.05|103.25|105.05|103.25|105.05|103.25|105.05|103.25|1
1656524210000|2022-06-29 17:36:50|105.06|103.26|105.05|103.25|105.07|103.27|105.04|103.24|7
1656524220000|2022-06-29 17:37:00|105.04|103.24|105.04|103.24|105.04|103.24|105.04|103.24|1
1656524230000|2022-06-29 17:37:10|105.03|103.23|105.03|103.23|105.04|103.24|105.02|103.22|5
1656524240000|2022-06-29 17:37:20|105.04|103.24|105.02|103.22|105.04|103.24|105.01|103.21|5
1656524250000|2022-06-29 17:37:30|105.03|103.23|105.01|103.21|105.03|103.23|105.01|103.21|3
1656524260000|2022-06-29 17:37:40|105.02|103.22|105.02|103.22|105.02|103.22|105.02|103.22|1
1656524270000|2022-06-29 17:37:50|105.03|103.23|105.03|103.23|105.03|103.23|105.03|103.23|1
1656524280000|2022-06-29 17:38:00|105.04|103.24|104.98|103.18|105.04|103.24|104.98|103.18|5
1656524290000|2022-06-29 17:38:10|105|103.2|104.96|103.16|105.01|103.21|104.96|103.16|6
1656524300000|2022-06-29 17:38:20|104.97|103.17|104.95|103.15|104.97|103.17|104.95|103.15|5
1656524330000|2022-06-29 17:38:50|104.96|103.16|104.96|103.16|104.97|103.17|104.96|103.16|3
1656524340000|2022-06-29 17:39:00|104.95|103.15|104.94|103.14|104.95|103.15|104.94|103.14|2
1656524350000|2022-06-29 17:39:10|104.93|103.13|105.02|103.22|105.02|103.22|104.89|103.09|7
1656524360000|2022-06-29 17:39:20|105|103.2|105.25|103.45|105.25|103.45|105|103.2|9
1656524370000|2022-06-29 17:39:30|105.26|103.46|105.19|103.39|105.27|103.47|105.19|103.39|7
1656524380000|2022-06-29 17:39:40|105.2|103.4|105.22|103.42|105.22|103.42|105.19|103.39|5
1656524390000|2022-06-29 17:39:50|105.24|103.44|105.2|103.4|105.34|103.54|105.2|103.4|18
1656524400000|2022-06-29 17:40:00|105.19|103.39|105.14|103.34|105.24|103.44|105.14|103.34|7
1656524410000|2022-06-29 17:40:10|105.13|103.33|105.13|103.33|105.14|103.34|105.07|103.27|11
1656524420000|2022-06-29 17:40:20|105.12|103.32|105.08|103.28|105.14|103.34|105.03|103.23|10
1656524430000|2022-06-29 17:40:30|105.09|103.29|105.21|103.41|105.23|103.43|105.09|103.29|15
1656524440000|2022-06-29 17:40:40|105.19|103.39|105.32|103.52|105.32|103.52|105.19|103.39|8
1656524450000|2022-06-29 17:40:50|105.33|103.53|105.38|103.58|105.39|103.59|105.33|103.53|8
1656524460000|2022-06-29 17:41:00|105.39|103.59|105.35|103.55|105.39|103.59|105.33|103.53|13
1656524470000|2022-06-29 17:41:10|105.36|103.56|105.37|103.57|105.37|103.57|105.34|103.54|6
1656524480000|2022-06-29 17:41:20|105.36|103.56|105.46|103.66|105.46|103.66|105.36|103.56|8
1656524490000|2022-06-29 17:41:30|105.45|103.65|105.42|103.62|105.45|103.65|105.42|103.62|6
1656524500000|2022-06-29 17:41:40|105.41|103.61|105.44|103.64|105.44|103.64|105.41|103.61|2
1656524510000|2022-06-29 17:41:50|105.46|103.66|105.44|103.64|105.46|103.66|105.44|103.64|3
1656524520000|2022-06-29 17:42:00|105.43|103.63|105.41|103.61|105.43|103.63|105.41|103.61|2
1656524530000|2022-06-29 17:42:10|105.42|103.62|105.56|103.76|105.58|103.78|105.42|103.62|11
1656524540000|2022-06-29 17:42:20|105.57|103.77|105.55|103.75|105.59|103.79|105.52|103.72|13
1656524550000|2022-06-29 17:42:30|105.54|103.74|105.56|103.76|105.56|103.76|105.52|103.72|11
1656524560000|2022-06-29 17:42:40|105.58|103.78|105.59|103.79|105.6|103.8|105.58|103.78|6
1656524570000|2022-06-29 17:42:50|105.6|103.8|105.64|103.84|105.65|103.85|105.6|103.8|7
1656524580000|2022-06-29 17:43:00|105.65|103.85|105.64|103.84|105.68|103.88|105.64|103.84|6
1656524600000|2022-06-29 17:43:20|105.65|103.85|105.66|103.86|105.66|103.86|105.65|103.85|2
1656524610000|2022-06-29 17:43:30|105.64|103.84|105.63|103.83|105.64|103.84|105.62|103.82|11
1656524620000|2022-06-29 17:43:40|105.62|103.82|105.57|103.77|105.63|103.83|105.57|103.77|11
1656524630000|2022-06-29 17:43:50|105.58|103.78|105.62|103.82|105.63|103.83|105.57|103.77|10
1656524640000|2022-06-29 17:44:00|105.63|103.83|105.58|103.78|105.63|103.83|105.58|103.78|11
1656524650000|2022-06-29 17:44:10|105.61|103.81|105.6|103.8|105.63|103.83|105.6|103.8|10
1656524660000|2022-06-29 17:44:20|105.61|103.81|105.61|103.81|105.62|103.82|105.61|103.81|5
1656524670000|2022-06-29 17:44:30|105.62|103.82|105.61|103.81|105.62|103.82|105.61|103.81|6
1656524680000|2022-06-29 17:44:40|105.62|103.82|105.64|103.84|105.64|103.84|105.62|103.82|3
1656524690000|2022-06-29 17:44:50|105.65|103.85|105.69|103.89|105.69|103.89|105.65|103.85|2
1656524700000|2022-06-29 17:45:00|105.71|103.91|105.61|103.81|105.71|103.91|105.6|103.8|9
1656524710000|2022-06-29 17:45:10|105.6|103.8|105.61|103.81|105.61|103.81|105.6|103.8|2
1656524720000|2022-06-29 17:45:20|105.62|103.82|105.61|103.81|105.62|103.82|105.61|103.81|2
1656524730000|2022-06-29 17:45:30|105.62|103.82|105.59|103.79|105.62|103.82|105.59|103.79|3
1656524740000|2022-06-29 17:45:40|105.58|103.78|105.51|103.71|105.58|103.78|105.51|103.71|4
1656524750000|2022-06-29 17:45:50|105.5|103.7|105.54|103.74|105.55|103.75|105.5|103.7|6
1656524760000|2022-06-29 17:46:00|105.55|103.75|105.54|103.74|105.55|103.75|105.54|103.74|2
1656524770000|2022-06-29 17:46:10|105.53|103.73|105.57|103.77|105.57|103.77|105.53|103.73|4
1656524780000|2022-06-29 17:46:20|105.56|103.76|105.61|103.81|105.61|103.81|105.56|103.76|13
1656524790000|2022-06-29 17:46:30|105.62|103.82|105.65|103.85|105.65|103.85|105.62|103.82|5
1656524800000|2022-06-29 17:46:40|105.63|103.83|105.71|103.91|105.72|103.92|105.6|103.8|11
1656524810000|2022-06-29 17:46:50|105.72|103.92|105.87|104.07|105.88|104.08|105.72|103.92|7
1656524820000|2022-06-29 17:47:00|105.88|104.08|106.08|104.28|106.08|104.28|105.88|104.08|18
1656524830000|2022-06-29 17:47:10|106.07|104.27|106.01|104.21|106.07|104.27|106.01|104.21|9
1656524840000|2022-06-29 17:47:20|106|104.2|105.91|104.11|106|104.2|105.89|104.09|16
1656524850000|2022-06-29 17:47:30|105.92|104.12|105.9|104.1|105.92|104.12|105.9|104.1|3
1656524860000|2022-06-29 17:47:40|105.91|104.11|105.95|104.15|105.95|104.15|105.9|104.1|8
1656524870000|2022-06-29 17:47:50|105.96|104.16|105.93|104.13|105.96|104.16|105.92|104.12|5
1656524880000|2022-06-29 17:48:00|105.92|104.12|105.92|104.12|105.92|104.12|105.92|104.12|1
1656524890000|2022-06-29 17:48:10|105.9|104.1|105.73|103.93|105.9|104.1|105.73|103.93|14
1656524900000|2022-06-29 17:48:20|105.75|103.95|105.76|103.96|105.76|103.96|105.74|103.94|5
1656524910000|2022-06-29 17:48:30|105.75|103.95|105.74|103.94|105.75|103.95|105.74|103.94|2
1656524920000|2022-06-29 17:48:40|105.77|103.97|105.8|104|105.85|104.05|105.77|103.97|16
1656524930000|2022-06-29 17:48:50|105.82|104.02|105.82|104.02|105.82|104.02|105.81|104.01|3
1656524940000|2022-06-29 17:49:00|105.81|104.01|105.81|104.01|105.82|104.02|105.77|103.97|8
1656524950000|2022-06-29 17:49:10|105.8|104|105.79|103.99|105.8|104|105.79|103.99|4
1656524960000|2022-06-29 17:49:20|105.78|103.98|105.79|103.99|105.79|103.99|105.78|103.98|2
1656524970000|2022-06-29 17:49:30|105.78|103.98|105.77|103.97|105.78|103.98|105.76|103.96|3
1656524980000|2022-06-29 17:49:40|105.7|103.9|105.7|103.9|105.7|103.9|105.69|103.89|3
1656524990000|2022-06-29 17:49:50|105.69|103.89|105.7|103.9|105.7|103.9|105.69|103.89|4
1656525000000|2022-06-29 17:50:00|105.71|103.91|105.7|103.9|105.71|103.91|105.7|103.9|2
1656525010000|2022-06-29 17:50:10|105.69|103.89|105.7|103.9|105.7|103.9|105.69|103.89|2
1656525030000|2022-06-29 17:50:30|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656525040000|2022-06-29 17:50:40|105.73|103.93|105.79|103.99|105.79|103.99|105.73|103.93|5
1656525050000|2022-06-29 17:50:50|105.78|103.98|105.78|103.98|105.79|103.99|105.78|103.98|3
1656525060000|2022-06-29 17:51:00|105.79|103.99|105.78|103.98|105.79|103.99|105.78|103.98|2
1656525070000|2022-06-29 17:51:10|105.79|103.99|105.78|103.98|105.8|104|105.78|103.98|3
1656525080000|2022-06-29 17:51:20|105.79|103.99|105.78|103.98|105.79|103.99|105.78|103.98|4
1656525090000|2022-06-29 17:51:30|105.79|103.99|105.79|103.99|105.79|103.99|105.78|103.98|11
1656525100000|2022-06-29 17:51:40|105.78|103.98|105.81|104.01|105.83|104.03|105.78|103.98|10
1656525110000|2022-06-29 17:51:50|105.8|104|105.8|104|105.8|104|105.8|104|1
1656525130000|2022-06-29 17:52:10|105.82|104.02|105.8|104|105.82|104.02|105.8|104|3
1656525140000|2022-06-29 17:52:20|105.79|103.99|105.79|103.99|105.8|104|105.79|103.99|3
1656525150000|2022-06-29 17:52:30|105.8|104|105.8|104|105.8|104|105.8|104|1
1656525170000|2022-06-29 17:52:50|105.79|103.99|105.79|103.99|105.79|103.99|105.79|103.99|1
1656525180000|2022-06-29 17:53:00|105.78|103.98|105.71|103.91|105.78|103.98|105.71|103.91|5
1656525190000|2022-06-29 17:53:10|105.72|103.92|105.72|103.92|105.72|103.92|105.71|103.91|3
1656525200000|2022-06-29 17:53:20|105.71|103.91|105.71|103.91|105.72|103.92|105.71|103.91|5
1656525210000|2022-06-29 17:53:30|105.72|103.92|105.71|103.91|105.72|103.92|105.71|103.91|4
1656525220000|2022-06-29 17:53:40|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656525230000|2022-06-29 17:53:50|105.73|103.93|105.78|103.98|105.78|103.98|105.73|103.93|6
1656525240000|2022-06-29 17:54:00|105.79|103.99|105.81|104.01|105.81|104.01|105.79|103.99|4
1656525250000|2022-06-29 17:54:10|105.8|104|105.8|104|105.8|104|105.79|103.99|3
1656525260000|2022-06-29 17:54:20|105.81|104.01|105.81|104.01|105.81|104.01|105.81|104.01|1
1656525270000|2022-06-29 17:54:30|105.8|104|105.77|103.97|105.8|104|105.77|103.97|3
1656525290000|2022-06-29 17:54:50|105.78|103.98|105.78|103.98|105.78|103.98|105.77|103.97|3
1656525300000|2022-06-29 17:55:00|105.79|103.99|105.82|104.02|105.82|104.02|105.78|103.98|7
1656525310000|2022-06-29 17:55:10|105.83|104.03|105.9|104.1|105.94|104.14|105.83|104.03|14
1656525320000|2022-06-29 17:55:20|105.89|104.09|105.89|104.09|105.9|104.1|105.79|103.99|14
1656525330000|2022-06-29 17:55:30|105.88|104.08|105.86|104.06|105.88|104.08|105.86|104.06|2
1656525340000|2022-06-29 17:55:40|105.87|104.07|105.86|104.06|105.87|104.07|105.86|104.06|6
1656525350000|2022-06-29 17:55:50|105.85|104.05|105.81|104.01|105.87|104.07|105.8|104|8
1656525360000|2022-06-29 17:56:00|105.8|104|105.91|104.11|105.91|104.11|105.8|104|6
1656525370000|2022-06-29 17:56:10|105.9|104.1|105.79|103.99|105.9|104.1|105.79|103.99|3
1656525380000|2022-06-29 17:56:20|105.75|103.95|105.77|103.97|105.77|103.97|105.75|103.95|8
1656525390000|2022-06-29 17:56:30|105.79|103.99|105.82|104.02|105.82|104.02|105.79|103.99|3
1656525400000|2022-06-29 17:56:40|105.81|104.01|105.83|104.03|105.83|104.03|105.79|103.99|6
1656525410000|2022-06-29 17:56:50|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656525420000|2022-06-29 17:57:00|105.81|104.01|105.85|104.05|105.88|104.08|105.81|104.01|9
1656525430000|2022-06-29 17:57:10|105.84|104.04|105.81|104.01|105.84|104.04|105.81|104.01|3
1656525440000|2022-06-29 17:57:20|105.8|104|105.84|104.04|105.85|104.05|105.8|104|8
1656525450000|2022-06-29 17:57:30|105.83|104.03|105.85|104.05|105.85|104.05|105.83|104.03|5
1656525460000|2022-06-29 17:57:40|105.82|104.02|105.82|104.02|105.83|104.03|105.82|104.02|3
1656525470000|2022-06-29 17:57:50|105.81|104.01|105.82|104.02|105.82|104.02|105.8|104|3
1656525480000|2022-06-29 17:58:00|105.83|104.03|105.81|104.01|105.83|104.03|105.8|104|7
1656525490000|2022-06-29 17:58:10|105.82|104.02|105.89|104.09|105.89|104.09|105.81|104.01|8
1656525500000|2022-06-29 17:58:20|105.9|104.1|105.92|104.12|105.97|104.17|105.9|104.1|11
1656525510000|2022-06-29 17:58:30|105.93|104.13|105.93|104.13|105.93|104.13|105.93|104.13|1
1656525520000|2022-06-29 17:58:40|105.92|104.12|105.91|104.11|105.93|104.13|105.91|104.11|4
1656525530000|2022-06-29 17:58:50|105.93|104.13|105.93|104.13|105.93|104.13|105.92|104.12|5
1656525540000|2022-06-29 17:59:00|105.92|104.12|105.94|104.14|105.94|104.14|105.92|104.12|7
1656525550000|2022-06-29 17:59:10|105.95|104.15|105.94|104.14|105.96|104.16|105.94|104.14|4
1656525560000|2022-06-29 17:59:20|105.97|104.17|105.98|104.18|105.98|104.18|105.97|104.17|6
1656525570000|2022-06-29 17:59:30|105.99|104.19|105.96|104.16|105.99|104.19|105.96|104.16|6
1656525580000|2022-06-29 17:59:40|105.95|104.15|105.89|104.09|105.96|104.16|105.89|104.09|8
1656525600000|2022-06-29 18:00:00|105.9|104.1|105.83|104.03|105.91|104.11|105.82|104.02|13
1656525610000|2022-06-29 18:00:10|105.84|104.04|105.82|104.02|105.84|104.04|105.82|104.02|3
1656525620000|2022-06-29 18:00:20|105.83|104.03|105.84|104.04|105.85|104.05|105.83|104.03|3
1656525630000|2022-06-29 18:00:30|105.83|104.03|105.84|104.04|105.84|104.04|105.81|104.01|7
1656525640000|2022-06-29 18:00:40|105.85|104.05|105.86|104.06|105.86|104.06|105.85|104.05|2
1656525650000|2022-06-29 18:00:50|105.85|104.05|105.84|104.04|105.85|104.05|105.84|104.04|2
1656525660000|2022-06-29 18:01:00|105.85|104.05|105.89|104.09|105.89|104.09|105.84|104.04|11
1656525670000|2022-06-29 18:01:10|105.88|104.08|105.91|104.11|105.91|104.11|105.88|104.08|5
1656525680000|2022-06-29 18:01:20|105.93|104.13|105.93|104.13|105.93|104.13|105.93|104.13|1
1656525690000|2022-06-29 18:01:30|105.94|104.14|105.99|104.19|106.02|104.22|105.94|104.14|4
1656525700000|2022-06-29 18:01:40|105.96|104.16|105.99|104.19|105.99|104.19|105.95|104.15|8
1656525720000|2022-06-29 18:02:00|106.01|104.21|106.03|104.23|106.09|104.29|106.01|104.21|15
1656525730000|2022-06-29 18:02:10|106.04|104.24|106.06|104.26|106.06|104.26|106.04|104.24|3
1656525740000|2022-06-29 18:02:20|106.07|104.27|106.28|104.48|106.28|104.48|106.07|104.27|10
1656525750000|2022-06-29 18:02:30|106.29|104.49|106.28|104.48|106.3|104.5|106.28|104.48|8
1656525760000|2022-06-29 18:02:40|106.29|104.49|106.27|104.47|106.29|104.49|106.25|104.45|5
1656525770000|2022-06-29 18:02:50|106.26|104.46|106.23|104.43|106.28|104.48|106.22|104.42|14
1656525780000|2022-06-29 18:03:00|106.26|104.46|106.25|104.45|106.26|104.46|106.23|104.43|6
1656525790000|2022-06-29 18:03:10|106.24|104.44|106.29|104.49|106.29|104.49|106.23|104.43|6
1656525800000|2022-06-29 18:03:20|106.28|104.48|106.38|104.58|106.4|104.6|106.28|104.48|10
1656525810000|2022-06-29 18:03:30|106.37|104.57|106.34|104.54|106.37|104.57|106.32|104.52|9
1656525820000|2022-06-29 18:03:40|106.36|104.56|106.34|104.54|106.37|104.57|106.33|104.53|12
1656525830000|2022-06-29 18:03:50|106.33|104.53|106.36|104.56|106.36|104.56|106.33|104.53|5
1656525840000|2022-06-29 18:04:00|106.37|104.57|106.39|104.59|106.4|104.6|106.37|104.57|7
1656525850000|2022-06-29 18:04:10|106.4|104.6|106.37|104.57|106.4|104.6|106.36|104.56|7
1656525860000|2022-06-29 18:04:20|106.38|104.58|106.36|104.56|106.43|104.63|106.36|104.56|15
1656525870000|2022-06-29 18:04:30|106.32|104.52|106.37|104.57|106.4|104.6|106.32|104.52|13
1656525880000|2022-06-29 18:04:40|106.36|104.56|106.32|104.52|106.37|104.57|106.3|104.5|10
1656525890000|2022-06-29 18:04:50|106.33|104.53|106.35|104.55|106.35|104.55|106.32|104.52|5
1656525900000|2022-06-29 18:05:00|106.34|104.54|106.34|104.54|106.35|104.55|106.34|104.54|3
1656525910000|2022-06-29 18:05:10|106.3|104.5|106.32|104.52|106.34|104.54|106.3|104.5|7
1656525920000|2022-06-29 18:05:20|106.33|104.53|106.39|104.59|106.4|104.6|106.33|104.53|6
1656525930000|2022-06-29 18:05:30|106.35|104.55|106.37|104.57|106.38|104.58|106.32|104.52|11
1656525940000|2022-06-29 18:05:40|106.36|104.56|106.34|104.54|106.36|104.56|106.34|104.54|7
1656525950000|2022-06-29 18:05:50|106.35|104.55|106.33|104.53|106.35|104.55|106.33|104.53|8
1656525960000|2022-06-29 18:06:00|106.35|104.55|106.36|104.56|106.38|104.58|106.35|104.55|8
1656525970000|2022-06-29 18:06:10|106.37|104.57|106.37|104.57|106.37|104.57|106.35|104.55|8
1656525980000|2022-06-29 18:06:20|106.39|104.59|106.36|104.56|106.39|104.59|106.36|104.56|3
1656525990000|2022-06-29 18:06:30|106.37|104.57|106.38|104.58|106.38|104.58|106.37|104.57|2
1656526000000|2022-06-29 18:06:40|106.39|104.59|106.44|104.64|106.44|104.64|106.39|104.59|3
1656526010000|2022-06-29 18:06:50|106.43|104.63|106.43|104.63|106.43|104.63|106.43|104.63|1
1656526020000|2022-06-29 18:07:00|106.38|104.58|106.41|104.61|106.41|104.61|106.38|104.58|3
1656526030000|2022-06-29 18:07:10|106.42|104.62|106.44|104.64|106.45|104.65|106.42|104.62|4
1656526040000|2022-06-29 18:07:20|106.45|104.65|106.52|104.72|106.52|104.72|106.45|104.65|7
1656526050000|2022-06-29 18:07:30|106.48|104.68|106.5|104.7|106.5|104.7|106.48|104.68|2
1656526060000|2022-06-29 18:07:40|106.51|104.71|106.46|104.66|106.51|104.71|106.46|104.66|5
1656526070000|2022-06-29 18:07:50|106.43|104.63|106.45|104.65|106.45|104.65|106.4|104.6|4
1656526080000|2022-06-29 18:08:00|106.44|104.64|106.37|104.57|106.44|104.64|106.37|104.57|7
1656526090000|2022-06-29 18:08:10|106.38|104.58|106.44|104.64|106.44|104.64|106.38|104.58|6
1656526100000|2022-06-29 18:08:20|106.43|104.63|106.47|104.67|106.47|104.67|106.42|104.62|7
1656526110000|2022-06-29 18:08:30|106.48|104.68|106.48|104.68|106.48|104.68|106.48|104.68|1
1656526120000|2022-06-29 18:08:40|106.49|104.69|106.47|104.67|106.5|104.7|106.47|104.67|4
1656526130000|2022-06-29 18:08:50|106.46|104.66|106.47|104.67|106.47|104.67|106.46|104.66|2
1656526140000|2022-06-29 18:09:00|106.45|104.65|106.41|104.61|106.45|104.65|106.41|104.61|3
1656526150000|2022-06-29 18:09:10|106.42|104.62|106.36|104.56|106.42|104.62|106.36|104.56|3
1656526160000|2022-06-29 18:09:20|106.38|104.58|106.38|104.58|106.39|104.59|106.38|104.58|3
1656526170000|2022-06-29 18:09:30|106.36|104.56|106.46|104.66|106.46|104.66|106.36|104.56|7
1656526180000|2022-06-29 18:09:40|106.49|104.69|106.5|104.7|106.5|104.7|106.49|104.69|2
1656526190000|2022-06-29 18:09:50|106.51|104.71|106.53|104.73|106.53|104.73|106.51|104.71|3
1656526200000|2022-06-29 18:10:00|106.52|104.72|106.52|104.72|106.52|104.72|106.52|104.72|1
1656526210000|2022-06-29 18:10:10|106.51|104.71|106.49|104.69|106.51|104.71|106.48|104.68|7
1656526220000|2022-06-29 18:10:20|106.5|104.7|106.52|104.72|106.52|104.72|106.5|104.7|2
1656526230000|2022-06-29 18:10:30|106.53|104.73|106.52|104.72|106.53|104.73|106.52|104.72|2
1656526250000|2022-06-29 18:10:50|106.53|104.73|106.52|104.72|106.53|104.73|106.49|104.69|8
1656526260000|2022-06-29 18:11:00|106.48|104.68|106.51|104.71|106.51|104.71|106.48|104.68|4
1656526270000|2022-06-29 18:11:10|106.5|104.7|106.47|104.67|106.51|104.71|106.46|104.66|6
1656526280000|2022-06-29 18:11:20|106.46|104.66|106.38|104.58|106.46|104.66|106.37|104.57|8
1656526290000|2022-06-29 18:11:30|106.39|104.59|106.43|104.63|106.43|104.63|106.39|104.59|3
1656526300000|2022-06-29 18:11:40|106.44|104.64|106.47|104.67|106.47|104.67|106.43|104.63|3
1656526310000|2022-06-29 18:11:50|106.48|104.68|106.47|104.67|106.48|104.68|106.46|104.66|4
1656526320000|2022-06-29 18:12:00|106.48|104.68|106.5|104.7|106.5|104.7|106.48|104.68|3
1656526330000|2022-06-29 18:12:10|106.49|104.69|106.54|104.74|106.54|104.74|106.49|104.69|4
1656526340000|2022-06-29 18:12:20|106.53|104.73|106.51|104.71|106.53|104.73|106.5|104.7|6
1656526350000|2022-06-29 18:12:30|106.5|104.7|106.51|104.71|106.52|104.72|106.5|104.7|10
1656526360000|2022-06-29 18:12:40|106.5|104.7|106.52|104.72|106.52|104.72|106.5|104.7|7
1656526370000|2022-06-29 18:12:50|106.53|104.73|106.55|104.75|106.55|104.75|106.53|104.73|3
1656526380000|2022-06-29 18:13:00|106.56|104.76|106.56|104.76|106.56|104.76|106.56|104.76|1
1656526390000|2022-06-29 18:13:10|106.58|104.78|106.58|104.78|106.58|104.78|106.58|104.78|1
1656526400000|2022-06-29 18:13:20|106.57|104.77|106.55|104.75|106.57|104.77|106.55|104.75|2
1656526410000|2022-06-29 18:13:30|106.56|104.76|106.56|104.76|106.56|104.76|106.56|104.76|1
1656526420000|2022-06-29 18:13:40|106.57|104.77|106.58|104.78|106.58|104.78|106.57|104.77|2
1656526430000|2022-06-29 18:13:50|106.59|104.79|106.68|104.88|106.74|104.94|106.59|104.79|12
1656526440000|2022-06-29 18:14:00|106.69|104.89|106.66|104.86|106.69|104.89|106.66|104.86|3
1656526450000|2022-06-29 18:14:10|106.65|104.85|106.53|104.73|106.65|104.85|106.52|104.72|4
1656526470000|2022-06-29 18:14:30|106.52|104.72|106.53|104.73|106.53|104.73|106.52|104.72|2
1656526480000|2022-06-29 18:14:40|106.54|104.74|106.55|104.75|106.57|104.77|106.54|104.74|5
1656526490000|2022-06-29 18:14:50|106.53|104.73|106.47|104.67|106.53|104.73|106.47|104.67|3
1656526500000|2022-06-29 18:15:00|106.46|104.66|106.38|104.58|106.46|104.66|106.38|104.58|4
1656526510000|2022-06-29 18:15:10|106.39|104.59|106.51|104.71|106.52|104.72|106.39|104.59|10
1656526520000|2022-06-29 18:15:20|106.53|104.73|106.56|104.76|106.56|104.76|106.51|104.71|7
1656526530000|2022-06-29 18:15:30|106.57|104.77|106.58|104.78|106.58|104.78|106.57|104.77|2
1656526550000|2022-06-29 18:15:50|106.56|104.76|106.51|104.71|106.56|104.76|106.51|104.71|3
1656526560000|2022-06-29 18:16:00|106.52|104.72|106.53|104.73|106.54|104.74|106.52|104.72|11
1656526570000|2022-06-29 18:16:10|106.54|104.74|106.48|104.68|106.54|104.74|106.48|104.68|13
1656526580000|2022-06-29 18:16:20|106.47|104.67|106.41|104.61|106.47|104.67|106.41|104.61|4
1656526590000|2022-06-29 18:16:30|106.42|104.62|106.42|104.62|106.42|104.62|106.4|104.6|5
1656526600000|2022-06-29 18:16:40|106.43|104.63|106.41|104.61|106.43|104.63|106.41|104.61|5
1656526610000|2022-06-29 18:16:50|106.4|104.6|106.42|104.62|106.42|104.62|106.4|104.6|3
1656526620000|2022-06-29 18:17:00|106.43|104.63|106.4|104.6|106.49|104.69|106.4|104.6|12
1656526630000|2022-06-29 18:17:10|106.41|104.61|106.4|104.6|106.41|104.61|106.4|104.6|6
1656526640000|2022-06-29 18:17:20|106.39|104.59|106.39|104.59|106.39|104.59|106.39|104.59|1
1656526650000|2022-06-29 18:17:30|106.38|104.58|106.38|104.58|106.38|104.58|106.38|104.58|1
1656526660000|2022-06-29 18:17:40|106.33|104.53|106.31|104.51|106.33|104.53|106.31|104.51|3
1656526670000|2022-06-29 18:17:50|106.3|104.5|106.22|104.42|106.3|104.5|106.22|104.42|10
1656526680000|2022-06-29 18:18:00|106.2|104.4|106.2|104.4|106.2|104.4|106.1|104.3|12
1656526690000|2022-06-29 18:18:10|106.21|104.41|106.22|104.42|106.25|104.45|106.21|104.41|8
1656526700000|2022-06-29 18:18:20|106.23|104.43|106.23|104.43|106.25|104.45|106.23|104.43|7
1656526710000|2022-06-29 18:18:30|106.24|104.44|106.23|104.43|106.24|104.44|106.23|104.43|2
1656526720000|2022-06-29 18:18:40|106.22|104.42|106.23|104.43|106.23|104.43|106.22|104.42|2
1656526730000|2022-06-29 18:18:50|106.22|104.42|106.22|104.42|106.22|104.42|106.22|104.42|1
1656526740000|2022-06-29 18:19:00|106.21|104.41|106.23|104.43|106.23|104.43|106.21|104.41|3
1656526750000|2022-06-29 18:19:10|106.24|104.44|106.24|104.44|106.24|104.44|106.23|104.43|5
1656526760000|2022-06-29 18:19:20|106.23|104.43|106.22|104.42|106.23|104.43|106.22|104.42|4
1656526770000|2022-06-29 18:19:30|106.23|104.43|106.12|104.32|106.23|104.43|106.11|104.31|6
1656526780000|2022-06-29 18:19:40|106.11|104.31|106.12|104.32|106.13|104.33|106.11|104.31|6
1656526790000|2022-06-29 18:19:50|106.11|104.31|106.17|104.37|106.18|104.38|106.11|104.31|5
1656526800000|2022-06-29 18:20:00|106.13|104.33|106.11|104.31|106.13|104.33|106.11|104.31|5
1656526810000|2022-06-29 18:20:10|106.1|104.3|106.11|104.31|106.11|104.31|106.06|104.26|10
1656526820000|2022-06-29 18:20:20|106.12|104.32|106.09|104.29|106.14|104.34|106.09|104.29|4
1656526830000|2022-06-29 18:20:30|106.08|104.28|105.92|104.12|106.08|104.28|105.92|104.12|14
1656526840000|2022-06-29 18:20:40|105.93|104.13|106.02|104.22|106.03|104.23|105.92|104.12|11
1656526850000|2022-06-29 18:20:50|106.04|104.24|106.03|104.23|106.07|104.27|106.01|104.21|8
1656526860000|2022-06-29 18:21:00|106.02|104.22|105.99|104.19|106.02|104.22|105.99|104.19|4
1656526870000|2022-06-29 18:21:10|106|104.2|105.99|104.19|106|104.2|105.98|104.18|5
1656526880000|2022-06-29 18:21:20|106|104.2|105.99|104.19|106|104.2|105.99|104.19|2
1656526890000|2022-06-29 18:21:30|105.98|104.18|105.95|104.15|105.98|104.18|105.94|104.14|7
1656526900000|2022-06-29 18:21:40|105.94|104.14|105.93|104.13|105.94|104.14|105.92|104.12|3
1656526910000|2022-06-29 18:21:50|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656526920000|2022-06-29 18:22:00|105.95|104.15|106|104.2|106|104.2|105.94|104.14|9
1656526930000|2022-06-29 18:22:10|105.99|104.19|105.99|104.19|105.99|104.19|105.97|104.17|8
1656526940000|2022-06-29 18:22:20|105.98|104.18|105.96|104.16|105.98|104.18|105.96|104.16|2
1656526950000|2022-06-29 18:22:30|105.95|104.15|105.94|104.14|105.96|104.16|105.91|104.11|10
1656526960000|2022-06-29 18:22:40|105.93|104.13|105.95|104.15|105.95|104.15|105.9|104.1|13
1656526970000|2022-06-29 18:22:50|105.94|104.14|105.92|104.12|105.98|104.18|105.92|104.12|14
1656526980000|2022-06-29 18:23:00|105.93|104.13|105.92|104.12|105.94|104.14|105.92|104.12|4
1656526990000|2022-06-29 18:23:10|105.91|104.11|105.8|104|105.91|104.11|105.8|104|9
1656527000000|2022-06-29 18:23:20|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656527010000|2022-06-29 18:23:30|105.83|104.03|105.84|104.04|105.84|104.04|105.82|104.02|4
1656527020000|2022-06-29 18:23:40|105.83|104.03|105.86|104.06|105.89|104.09|105.82|104.02|7
1656527030000|2022-06-29 18:23:50|105.84|104.04|105.85|104.05|105.87|104.07|105.84|104.04|7
1656527040000|2022-06-29 18:24:00|105.86|104.06|106.05|104.25|106.05|104.25|105.85|104.05|12
1656527050000|2022-06-29 18:24:10|106.06|104.26|106.04|104.24|106.07|104.27|106.02|104.22|9
1656527060000|2022-06-29 18:24:20|106.03|104.23|105.99|104.19|106.04|104.24|105.99|104.19|6
1656527070000|2022-06-29 18:24:30|106.03|104.23|106.01|104.21|106.04|104.24|106|104.2|6
1656527080000|2022-06-29 18:24:40|106|104.2|105.98|104.18|106.01|104.21|105.98|104.18|9
1656527090000|2022-06-29 18:24:50|105.96|104.16|106.08|104.28|106.08|104.28|105.95|104.15|9
1656527100000|2022-06-29 18:25:00|106.07|104.27|105.94|104.14|106.07|104.27|105.94|104.14|11
1656527110000|2022-06-29 18:25:10|105.93|104.13|106.01|104.21|106.01|104.21|105.93|104.13|8
1656527120000|2022-06-29 18:25:20|106.02|104.22|106.04|104.24|106.04|104.24|105.99|104.19|18
1656527130000|2022-06-29 18:25:30|106.02|104.22|106.05|104.25|106.06|104.26|106.01|104.21|7
1656527140000|2022-06-29 18:25:40|106.08|104.28|106.08|104.28|106.08|104.28|106.08|104.28|1
1656527150000|2022-06-29 18:25:50|106.09|104.29|106.1|104.3|106.13|104.33|106.09|104.29|7
1656527160000|2022-06-29 18:26:00|106.11|104.31|106.1|104.3|106.11|104.31|106.1|104.3|2
1656527170000|2022-06-29 18:26:10|106.09|104.29|106.1|104.3|106.11|104.31|106.09|104.29|4
1656527180000|2022-06-29 18:26:20|106.12|104.32|106.22|104.42|106.29|104.49|106.12|104.32|16
1656527190000|2022-06-29 18:26:30|106.2|104.4|106.12|104.32|106.2|104.4|106.12|104.32|6
1656527200000|2022-06-29 18:26:40|106.15|104.35|106.15|104.35|106.16|104.36|106.15|104.35|3
1656527210000|2022-06-29 18:26:50|106.14|104.34|106.11|104.31|106.14|104.34|106.11|104.31|3
1656527220000|2022-06-29 18:27:00|106.13|104.33|106.14|104.34|106.14|104.34|106.13|104.33|4
1656527230000|2022-06-29 18:27:10|106.13|104.33|106.13|104.33|106.13|104.33|106.12|104.32|5
1656527240000|2022-06-29 18:27:20|106.12|104.32|106.12|104.32|106.13|104.33|106.12|104.32|5
1656527250000|2022-06-29 18:27:30|106.11|104.31|106.1|104.3|106.11|104.31|106.06|104.26|8
1656527260000|2022-06-29 18:27:40|106.11|104.31|106.15|104.35|106.17|104.37|106.11|104.31|4
1656527280000|2022-06-29 18:28:00|106.13|104.33|106.13|104.33|106.13|104.33|106.13|104.33|1
1656527290000|2022-06-29 18:28:10|106.14|104.34|106.15|104.35|106.15|104.35|106.14|104.34|2
1656527300000|2022-06-29 18:28:20|106.16|104.36|106.17|104.37|106.27|104.47|106.16|104.36|12
1656527330000|2022-06-29 18:28:50|106.18|104.38|106.19|104.39|106.19|104.39|106.18|104.38|2
1656527340000|2022-06-29 18:29:00|106.18|104.38|106.25|104.45|106.25|104.45|106.18|104.38|7
1656527350000|2022-06-29 18:29:10|106.27|104.47|106.29|104.49|106.29|104.49|106.27|104.47|3
1656527360000|2022-06-29 18:29:20|106.26|104.46|106.25|104.45|106.26|104.46|106.25|104.45|4
1656527370000|2022-06-29 18:29:30|106.27|104.47|106.26|104.46|106.27|104.47|106.26|104.46|2
1656527380000|2022-06-29 18:29:40|106.27|104.47|106.32|104.52|106.32|104.52|106.27|104.47|5
1656527390000|2022-06-29 18:29:50|106.31|104.51|106.37|104.57|106.37|104.57|106.31|104.51|6
1656527400000|2022-06-29 18:30:00|106.38|104.58|106.26|104.46|106.38|104.58|106.26|104.46|9
1656527410000|2022-06-29 18:30:10|106.27|104.47|106.26|104.46|106.29|104.49|106.26|104.46|8
1656527430000|2022-06-29 18:30:30|106.25|104.45|106.26|104.46|106.26|104.46|106.25|104.45|2
1656527440000|2022-06-29 18:30:40|106.25|104.45|106.12|104.32|106.25|104.45|106.11|104.31|16
1656527450000|2022-06-29 18:30:50|106.16|104.36|106.11|104.31|106.16|104.36|106.11|104.31|6
1656527460000|2022-06-29 18:31:00|106.1|104.3|106.07|104.27|106.1|104.3|106.07|104.27|4
1656527470000|2022-06-29 18:31:10|106.08|104.28|106.11|104.31|106.12|104.32|106.08|104.28|5
1656527480000|2022-06-29 18:31:20|106.1|104.3|106.08|104.28|106.1|104.3|106.08|104.28|5
1656527500000|2022-06-29 18:31:40|106.09|104.29|106.08|104.28|106.09|104.29|106.08|104.28|2
1656527520000|2022-06-29 18:32:00|106.09|104.29|106.14|104.34|106.14|104.34|106.09|104.29|5
1656527530000|2022-06-29 18:32:10|106.13|104.33|106.09|104.29|106.14|104.34|106.08|104.28|7
1656527550000|2022-06-29 18:32:30|106.1|104.3|106.11|104.31|106.11|104.31|106.1|104.3|2
1656527560000|2022-06-29 18:32:40|106.12|104.32|106.1|104.3|106.14|104.34|106.1|104.3|11
1656527570000|2022-06-29 18:32:50|106.11|104.31|106.1|104.3|106.11|104.31|106.09|104.29|6
1656527580000|2022-06-29 18:33:00|106.11|104.31|106.06|104.26|106.11|104.31|106.06|104.26|7
1656527600000|2022-06-29 18:33:20|106.07|104.27|106.13|104.33|106.14|104.34|106.07|104.27|7
1656527610000|2022-06-29 18:33:30|106.12|104.32|106.16|104.36|106.16|104.36|106.12|104.32|8
1656527620000|2022-06-29 18:33:40|106.14|104.34|106.14|104.34|106.14|104.34|106.14|104.34|1
1656527630000|2022-06-29 18:33:50|106.12|104.32|106.12|104.32|106.13|104.33|106.11|104.31|6
1656527640000|2022-06-29 18:34:00|106.14|104.34|106.22|104.42|106.22|104.42|106.14|104.34|5
1656527650000|2022-06-29 18:34:10|106.24|104.44|106.24|104.44|106.24|104.44|106.24|104.44|1
1656527660000|2022-06-29 18:34:20|106.23|104.43|106.24|104.44|106.24|104.44|106.23|104.43|4
1656527670000|2022-06-29 18:34:30|106.23|104.43|106.14|104.34|106.23|104.43|106.14|104.34|7
1656527680000|2022-06-29 18:34:40|106.15|104.35|106.19|104.39|106.21|104.41|106.15|104.35|8
1656527690000|2022-06-29 18:34:50|106.2|104.4|106.26|104.46|106.26|104.46|106.19|104.39|12
1656527700000|2022-06-29 18:35:00|106.27|104.47|106.2|104.4|106.28|104.48|106.19|104.39|13
1656527710000|2022-06-29 18:35:10|106.19|104.39|106.2|104.4|106.2|104.4|106.19|104.39|2
1656527720000|2022-06-29 18:35:20|106.19|104.39|106.18|104.38|106.19|104.39|106.18|104.38|2
1656527730000|2022-06-29 18:35:30|106.17|104.37|106.16|104.36|106.17|104.37|106.16|104.36|2
1656527740000|2022-06-29 18:35:40|106.15|104.35|106.07|104.27|106.15|104.35|106.07|104.27|6
1656527750000|2022-06-29 18:35:50|106.02|104.22|106|104.2|106.02|104.22|105.97|104.17|6
1656527760000|2022-06-29 18:36:00|106.01|104.21|106.01|104.21|106.04|104.24|106|104.2|6
1656527770000|2022-06-29 18:36:10|106.03|104.23|106.1|104.3|106.14|104.34|106.03|104.23|12
1656527780000|2022-06-29 18:36:20|106.13|104.33|106.12|104.32|106.14|104.34|106.12|104.32|4
1656527790000|2022-06-29 18:36:30|106.11|104.31|106.13|104.33|106.13|104.33|106.11|104.31|5
1656527800000|2022-06-29 18:36:40|106.12|104.32|106.12|104.32|106.13|104.33|106.12|104.32|3
1656527810000|2022-06-29 18:36:50|106.11|104.31|106.13|104.33|106.13|104.33|106.1|104.3|7
1656527820000|2022-06-29 18:37:00|106.14|104.34|106.18|104.38|106.18|104.38|106.14|104.34|3
1656527830000|2022-06-29 18:37:10|106.17|104.37|106.17|104.37|106.17|104.37|106.17|104.37|1
1656527840000|2022-06-29 18:37:20|106.18|104.38|106.17|104.37|106.18|104.38|106.17|104.37|2
1656527850000|2022-06-29 18:37:30|106.18|104.38|106.17|104.37|106.18|104.38|106.17|104.37|4
1656527860000|2022-06-29 18:37:40|106.18|104.38|106.18|104.38|106.18|104.38|106.17|104.37|5
1656527870000|2022-06-29 18:37:50|106.16|104.36|106.15|104.35|106.16|104.36|106.15|104.35|2
1656527880000|2022-06-29 18:38:00|106.14|104.34|106.15|104.35|106.17|104.37|106.13|104.33|8
1656527890000|2022-06-29 18:38:10|106.14|104.34|106.15|104.35|106.15|104.35|106.1|104.3|9
1656527900000|2022-06-29 18:38:20|106.16|104.36|106.17|104.37|106.17|104.37|106.16|104.36|2
1656527910000|2022-06-29 18:38:30|106.18|104.38|106.2|104.4|106.21|104.41|106.18|104.38|5
1656527920000|2022-06-29 18:38:40|106.19|104.39|106.2|104.4|106.2|104.4|106.19|104.39|4
1656527930000|2022-06-29 18:38:50|106.22|104.42|106.24|104.44|106.24|104.44|106.22|104.42|3
1656527940000|2022-06-29 18:39:00|106.23|104.43|106.24|104.44|106.24|104.44|106.23|104.43|2
1656527950000|2022-06-29 18:39:10|106.26|104.46|106.22|104.42|106.26|104.46|106.22|104.42|4
1656527960000|2022-06-29 18:39:20|106.21|104.41|106.21|104.41|106.21|104.41|106.18|104.38|8
1656527970000|2022-06-29 18:39:30|106.2|104.4|106.18|104.38|106.21|104.41|106.18|104.38|17
1656527980000|2022-06-29 18:39:40|106.16|104.36|106.16|104.36|106.16|104.36|106.15|104.35|3
1656527990000|2022-06-29 18:39:50|106.15|104.35|106.15|104.35|106.16|104.36|106.15|104.35|3
1656528000000|2022-06-29 18:40:00|106.14|104.34|106.15|104.35|106.15|104.35|106.14|104.34|2
1656528010000|2022-06-29 18:40:10|106.16|104.36|106.14|104.34|106.16|104.36|106.14|104.34|3
1656528020000|2022-06-29 18:40:20|106.15|104.35|106.2|104.4|106.21|104.41|106.15|104.35|11
1656528030000|2022-06-29 18:40:30|106.21|104.41|106.2|104.4|106.22|104.42|106.2|104.4|6
1656528050000|2022-06-29 18:40:50|106.19|104.39|106.18|104.38|106.19|104.39|106.17|104.37|4
1656528060000|2022-06-29 18:41:00|106.16|104.36|106.04|104.24|106.16|104.36|106.04|104.24|6
1656528070000|2022-06-29 18:41:10|106.05|104.25|106.07|104.27|106.08|104.28|106.04|104.24|7
1656528090000|2022-06-29 18:41:30|106.06|104.26|106.04|104.24|106.06|104.26|106.03|104.23|3
1656528100000|2022-06-29 18:41:40|106.06|104.26|106.04|104.24|106.06|104.26|106.04|104.24|2
1656528110000|2022-06-29 18:41:50|106.05|104.25|106.11|104.31|106.11|104.31|106.05|104.25|4
1656528120000|2022-06-29 18:42:00|106.12|104.32|106.07|104.27|106.13|104.33|106.07|104.27|8
1656528130000|2022-06-29 18:42:10|106.08|104.28|106.11|104.31|106.16|104.36|106.08|104.28|15
1656528140000|2022-06-29 18:42:20|106.1|104.3|106.1|104.3|106.1|104.3|106.09|104.29|3
1656528150000|2022-06-29 18:42:30|106.09|104.29|106.09|104.29|106.09|104.29|106.09|104.29|1
1656528160000|2022-06-29 18:42:40|106.08|104.28|106.15|104.35|106.15|104.35|106.08|104.28|9
1656528170000|2022-06-29 18:42:50|106.13|104.33|106.11|104.31|106.13|104.33|106.11|104.31|3
1656528180000|2022-06-29 18:43:00|106.1|104.3|106.09|104.29|106.1|104.3|106.09|104.29|2
1656528190000|2022-06-29 18:43:10|106.11|104.31|106.11|104.31|106.11|104.31|106.11|104.31|1
1656528200000|2022-06-29 18:43:20|106.12|104.32|106.12|104.32|106.13|104.33|106.12|104.32|3
1656528210000|2022-06-29 18:43:30|106.13|104.33|106.12|104.32|106.13|104.33|106.12|104.32|4
1656528230000|2022-06-29 18:43:50|106.11|104.31|106.07|104.27|106.12|104.32|106.07|104.27|8
1656528240000|2022-06-29 18:44:00|106.06|104.26|106.07|104.27|106.07|104.27|106.05|104.25|4
1656528250000|2022-06-29 18:44:10|106.06|104.26|106.06|104.26|106.09|104.29|106.05|104.25|9
1656528270000|2022-06-29 18:44:30|106.05|104.25|106.05|104.25|106.05|104.25|106.05|104.25|1
1656528290000|2022-06-29 18:44:50|106.06|104.26|106.05|104.25|106.06|104.26|106.05|104.25|2
1656528300000|2022-06-29 18:45:00|106.03|104.23|106.05|104.25|106.06|104.26|106.03|104.23|7
1656528310000|2022-06-29 18:45:10|106.06|104.26|106.02|104.22|106.06|104.26|106.02|104.22|5
1656528320000|2022-06-29 18:45:20|106.01|104.21|106|104.2|106.01|104.21|106|104.2|2
1656528330000|2022-06-29 18:45:30|105.99|104.19|105.88|104.08|105.99|104.19|105.88|104.08|7
1656528340000|2022-06-29 18:45:40|105.87|104.07|105.87|104.07|105.87|104.07|105.85|104.05|3
1656528350000|2022-06-29 18:45:50|105.86|104.06|105.83|104.03|105.86|104.06|105.82|104.02|4
1656528360000|2022-06-29 18:46:00|105.86|104.06|105.85|104.05|105.86|104.06|105.85|104.05|2
1656528370000|2022-06-29 18:46:10|105.84|104.04|105.83|104.03|105.84|104.04|105.83|104.03|2
1656528380000|2022-06-29 18:46:20|105.84|104.04|105.85|104.05|105.87|104.07|105.84|104.04|6
1656528390000|2022-06-29 18:46:30|105.86|104.06|105.92|104.12|105.94|104.14|105.86|104.06|7
1656528400000|2022-06-29 18:46:40|105.93|104.13|105.89|104.09|105.93|104.13|105.87|104.07|9
1656528410000|2022-06-29 18:46:50|105.9|104.1|105.91|104.11|105.92|104.12|105.89|104.09|8
1656528420000|2022-06-29 18:47:00|105.9|104.1|105.84|104.04|105.9|104.1|105.83|104.03|11
1656528430000|2022-06-29 18:47:10|105.83|104.03|105.73|103.93|105.84|104.04|105.73|103.93|7
1656528440000|2022-06-29 18:47:20|105.71|103.91|105.72|103.92|105.72|103.92|105.71|103.91|2
1656528480000|2022-06-29 18:48:00|105.74|103.94|105.79|103.99|105.79|103.99|105.74|103.94|8
1656528490000|2022-06-29 18:48:10|105.8|104|105.81|104.01|105.85|104.05|105.8|104|7
1656528500000|2022-06-29 18:48:20|105.8|104|105.8|104|105.8|104|105.79|103.99|3
1656528510000|2022-06-29 18:48:30|105.78|103.98|105.77|103.97|105.78|103.98|105.76|103.96|5
1656528520000|2022-06-29 18:48:40|105.78|103.98|105.75|103.95|105.79|103.99|105.75|103.95|5
1656528530000|2022-06-29 18:48:50|105.76|103.96|105.81|104.01|105.81|104.01|105.76|103.96|5
1656528540000|2022-06-29 18:49:00|105.82|104.02|105.84|104.04|105.84|104.04|105.82|104.02|3
1656528550000|2022-06-29 18:49:10|105.85|104.05|105.89|104.09|105.9|104.1|105.85|104.05|6
1656528560000|2022-06-29 18:49:20|105.9|104.1|105.9|104.1|105.9|104.1|105.9|104.1|1
1656528570000|2022-06-29 18:49:30|105.89|104.09|105.89|104.09|105.91|104.11|105.89|104.09|5
1656528580000|2022-06-29 18:49:40|105.88|104.08|105.87|104.07|105.88|104.08|105.87|104.07|2
1656528590000|2022-06-29 18:49:50|105.86|104.06|105.83|104.03|105.86|104.06|105.83|104.03|3
1656528600000|2022-06-29 18:50:00|105.82|104.02|105.74|103.94|105.82|104.02|105.74|103.94|10
1656528610000|2022-06-29 18:50:10|105.73|103.93|105.79|103.99|105.79|103.99|105.73|103.93|4
1656528620000|2022-06-29 18:50:20|105.78|103.98|105.89|104.09|105.89|104.09|105.78|103.98|10
1656528630000|2022-06-29 18:50:30|105.9|104.1|105.93|104.13|106|104.2|105.9|104.1|9
1656528640000|2022-06-29 18:50:40|105.94|104.14|105.95|104.15|105.95|104.15|105.93|104.13|4
1656528650000|2022-06-29 18:50:50|105.98|104.18|105.95|104.15|105.99|104.19|105.94|104.14|9
1656528660000|2022-06-29 18:51:00|105.94|104.14|105.96|104.16|105.96|104.16|105.94|104.14|7
1656528670000|2022-06-29 18:51:10|105.97|104.17|106.03|104.23|106.04|104.24|105.96|104.16|8
1656528680000|2022-06-29 18:51:20|106.02|104.22|106.03|104.23|106.03|104.23|106.01|104.21|6
1656528690000|2022-06-29 18:51:30|106.01|104.21|106|104.2|106.03|104.23|105.97|104.17|11
1656528700000|2022-06-29 18:51:40|105.99|104.19|105.99|104.19|105.99|104.19|105.99|104.19|1
1656528710000|2022-06-29 18:51:50|106.01|104.21|106.01|104.21|106.01|104.21|106.01|104.21|1
1656528720000|2022-06-29 18:52:00|106|104.2|106.03|104.23|106.04|104.24|106|104.2|4
1656528730000|2022-06-29 18:52:10|106.02|104.22|106.03|104.23|106.04|104.24|106.02|104.22|4
1656528740000|2022-06-29 18:52:20|106.04|104.24|106.15|104.35|106.15|104.35|106.04|104.24|9
1656528750000|2022-06-29 18:52:30|106.14|104.34|106.13|104.33|106.14|104.34|106.13|104.33|2
1656528760000|2022-06-29 18:52:40|106.12|104.32|106.13|104.33|106.13|104.33|106.12|104.32|4
1656528770000|2022-06-29 18:52:50|106.12|104.32|106.13|104.33|106.13|104.33|106.11|104.31|5
1656528780000|2022-06-29 18:53:00|106.12|104.32|106.12|104.32|106.12|104.32|106.09|104.29|12
1656528790000|2022-06-29 18:53:10|106.11|104.31|106.07|104.27|106.11|104.31|106.07|104.27|13
1656528800000|2022-06-29 18:53:20|106.06|104.26|106.06|104.26|106.06|104.26|106.05|104.25|3
1656528810000|2022-06-29 18:53:30|106.05|104.25|106.06|104.26|106.07|104.27|106.05|104.25|6
1656528820000|2022-06-29 18:53:40|106.07|104.27|106.13|104.33|106.14|104.34|106.07|104.27|8
1656528830000|2022-06-29 18:53:50|106.12|104.32|106.12|104.32|106.12|104.32|106.12|104.32|1
1656528840000|2022-06-29 18:54:00|106.13|104.33|106.13|104.33|106.13|104.33|106.12|104.32|3
1656528850000|2022-06-29 18:54:10|106.12|104.32|106.21|104.41|106.22|104.42|106.12|104.32|8
1656528860000|2022-06-29 18:54:20|106.22|104.42|106.26|104.46|106.26|104.46|106.19|104.39|11
1656528870000|2022-06-29 18:54:30|106.25|104.45|106.25|104.45|106.25|104.45|106.24|104.44|3
1656528880000|2022-06-29 18:54:40|106.26|104.46|106.39|104.59|106.39|104.59|106.26|104.46|8
1656528890000|2022-06-29 18:54:50|106.38|104.58|106.38|104.58|106.39|104.59|106.38|104.58|3
1656528900000|2022-06-29 18:55:00|106.39|104.59|106.41|104.61|106.48|104.68|106.39|104.59|9
1656528910000|2022-06-29 18:55:10|106.42|104.62|106.42|104.62|106.42|104.62|106.42|104.62|1
1656528920000|2022-06-29 18:55:20|106.41|104.61|106.32|104.52|106.42|104.62|106.31|104.51|13
1656528930000|2022-06-29 18:55:30|106.33|104.53|106.35|104.55|106.35|104.55|106.33|104.53|3
1656528940000|2022-06-29 18:55:40|106.36|104.56|106.38|104.58|106.38|104.58|106.36|104.56|3
1656528950000|2022-06-29 18:55:50|106.4|104.6|106.39|104.59|106.4|104.6|106.39|104.59|2
1656528960000|2022-06-29 18:56:00|106.38|104.58|106.35|104.55|106.38|104.58|106.35|104.55|6
1656528970000|2022-06-29 18:56:10|106.36|104.56|106.37|104.57|106.37|104.57|106.36|104.56|2
1656528980000|2022-06-29 18:56:20|106.38|104.58|106.42|104.62|106.42|104.62|106.38|104.58|5
1656528990000|2022-06-29 18:56:30|106.43|104.63|106.53|104.73|106.53|104.73|106.43|104.63|7
1656529000000|2022-06-29 18:56:40|106.51|104.71|106.5|104.7|106.51|104.71|106.49|104.69|3
1656529010000|2022-06-29 18:56:50|106.49|104.69|106.45|104.65|106.49|104.69|106.45|104.65|3
1656529020000|2022-06-29 18:57:00|106.46|104.66|106.46|104.66|106.46|104.66|106.46|104.66|1
1656529030000|2022-06-29 18:57:10|106.47|104.67|106.4|104.6|106.51|104.71|106.4|104.6|10
1656529040000|2022-06-29 18:57:20|106.41|104.61|106.5|104.7|106.5|104.7|106.41|104.61|9
1656529050000|2022-06-29 18:57:30|106.51|104.71|106.6|104.8|106.62|104.82|106.51|104.71|12
1656529060000|2022-06-29 18:57:40|106.62|104.82|106.61|104.81|106.62|104.82|106.61|104.81|2
1656529070000|2022-06-29 18:57:50|106.62|104.82|106.54|104.74|106.62|104.82|106.54|104.74|6
1656529080000|2022-06-29 18:58:00|106.53|104.73|106.54|104.74|106.54|104.74|106.49|104.69|10
1656529090000|2022-06-29 18:58:10|106.55|104.75|106.55|104.75|106.55|104.75|106.55|104.75|1
1656529110000|2022-06-29 18:58:30|106.53|104.73|106.36|104.56|106.53|104.73|106.36|104.56|9
1656529120000|2022-06-29 18:58:40|106.32|104.52|106.27|104.47|106.32|104.52|106.26|104.46|11
1656529130000|2022-06-29 18:58:50|106.28|104.48|106.32|104.52|106.35|104.55|106.28|104.48|8
1656529140000|2022-06-29 18:59:00|106.31|104.51|106.31|104.51|106.31|104.51|106.31|104.51|1
1656529150000|2022-06-29 18:59:10|106.32|104.52|106.27|104.47|106.32|104.52|106.27|104.47|10
1656529160000|2022-06-29 18:59:20|106.28|104.48|106.26|104.46|106.28|104.48|106.26|104.46|8
1656529170000|2022-06-29 18:59:30|106.25|104.45|106.25|104.45|106.26|104.46|106.24|104.44|6
1656529180000|2022-06-29 18:59:40|106.26|104.46|106.36|104.56|106.36|104.56|106.26|104.46|5
1656529190000|2022-06-29 18:59:50|106.35|104.55|106.29|104.49|106.35|104.55|106.28|104.48|10
1656529200000|2022-06-29 19:00:00|106.3|104.5|106.29|104.49|106.3|104.5|106.29|104.49|6
1656529210000|2022-06-29 19:00:10|106.28|104.48|106.37|104.57|106.37|104.57|106.27|104.47|16
1656529230000|2022-06-29 19:00:30|106.38|104.58|106.38|104.58|106.38|104.58|106.38|104.58|1
1656529250000|2022-06-29 19:00:50|106.39|104.59|106.33|104.53|106.41|104.61|106.31|104.51|10
1656529260000|2022-06-29 19:01:00|106.36|104.56|106.34|104.54|106.36|104.56|106.34|104.54|5
1656529270000|2022-06-29 19:01:10|106.35|104.55|106.14|104.34|106.35|104.55|106.14|104.34|15
1656529280000|2022-06-29 19:01:20|106.09|104.29|106.15|104.35|106.15|104.35|106.08|104.28|8
1656529290000|2022-06-29 19:01:30|106.16|104.36|106.25|104.45|106.26|104.46|106.16|104.36|10
1656529300000|2022-06-29 19:01:40|106.24|104.44|106.25|104.45|106.26|104.46|106.24|104.44|4
1656529310000|2022-06-29 19:01:50|106.24|104.44|106.12|104.32|106.26|104.46|106.12|104.32|14
1656529320000|2022-06-29 19:02:00|106.13|104.33|106.14|104.34|106.16|104.36|106.09|104.29|9
1656529330000|2022-06-29 19:02:10|106.13|104.33|106.1|104.3|106.14|104.34|106.1|104.3|5
1656529340000|2022-06-29 19:02:20|106.11|104.31|106.11|104.31|106.12|104.32|106.11|104.31|3
1656529350000|2022-06-29 19:02:30|106.1|104.3|106.1|104.3|106.12|104.32|106.1|104.3|6
1656529360000|2022-06-29 19:02:40|106.11|104.31|106.1|104.3|106.12|104.32|106.1|104.3|6
1656529370000|2022-06-29 19:02:50|106.11|104.31|106.07|104.27|106.11|104.31|106.07|104.27|6
1656529380000|2022-06-29 19:03:00|106.06|104.26|106.02|104.22|106.06|104.26|106.02|104.22|5
1656529390000|2022-06-29 19:03:10|106.01|104.21|106.01|104.21|106.03|104.23|105.99|104.19|12
1656529400000|2022-06-29 19:03:20|106.02|104.22|105.99|104.19|106.02|104.22|105.99|104.19|3
1656529410000|2022-06-29 19:03:30|105.98|104.18|106.03|104.23|106.03|104.23|105.97|104.17|15
1656529420000|2022-06-29 19:03:40|106.02|104.22|106.03|104.23|106.04|104.24|106.02|104.22|4
1656529430000|2022-06-29 19:03:50|106.04|104.24|106.05|104.25|106.05|104.25|106.02|104.22|8
1656529440000|2022-06-29 19:04:00|106.09|104.29|106.09|104.29|106.13|104.33|106.08|104.28|16
1656529450000|2022-06-29 19:04:10|106.08|104.28|106.1|104.3|106.14|104.34|106.04|104.24|11
1656529460000|2022-06-29 19:04:20|106.09|104.29|106.09|104.29|106.09|104.29|106.03|104.23|11
1656529470000|2022-06-29 19:04:30|106.1|104.3|106.15|104.35|106.16|104.36|106.1|104.3|7
1656529480000|2022-06-29 19:04:40|106.11|104.31|106.12|104.32|106.12|104.32|106.09|104.29|4
1656529490000|2022-06-29 19:04:50|106.11|104.31|106.1|104.3|106.11|104.31|106.1|104.3|2
1656529500000|2022-06-29 19:05:00|106.11|104.31|106.08|104.28|106.14|104.34|106.07|104.27|8
1656529510000|2022-06-29 19:05:10|106.09|104.29|106.07|104.27|106.11|104.31|106.04|104.24|11
1656529520000|2022-06-29 19:05:20|106.08|104.28|106.13|104.33|106.13|104.33|106.08|104.28|5
1656529530000|2022-06-29 19:05:30|106.12|104.32|106.08|104.28|106.12|104.32|106.07|104.27|8
1656529540000|2022-06-29 19:05:40|106.09|104.29|106.09|104.29|106.1|104.3|106.09|104.29|3
1656529550000|2022-06-29 19:05:50|106.08|104.28|106.08|104.28|106.08|104.28|106.08|104.28|1
1656529560000|2022-06-29 19:06:00|106.07|104.27|106.08|104.28|106.09|104.29|106.07|104.27|6
1656529570000|2022-06-29 19:06:10|106.09|104.29|106.08|104.28|106.09|104.29|106.08|104.28|2
1656529580000|2022-06-29 19:06:20|106.1|104.3|106.23|104.43|106.24|104.44|106.1|104.3|12
1656529590000|2022-06-29 19:06:30|106.22|104.42|106.39|104.59|106.43|104.63|106.22|104.42|13
1656529600000|2022-06-29 19:06:40|106.38|104.58|106.34|104.54|106.38|104.58|106.33|104.53|9
1656529610000|2022-06-29 19:06:50|106.33|104.53|106.34|104.54|106.37|104.57|106.33|104.53|8
1656529620000|2022-06-29 19:07:00|106.35|104.55|106.35|104.55|106.35|104.55|106.34|104.54|3
1656529630000|2022-06-29 19:07:10|106.36|104.56|106.45|104.65|106.46|104.66|106.36|104.56|14
1656529640000|2022-06-29 19:07:20|106.44|104.64|106.61|104.81|106.61|104.81|106.44|104.64|12
1656529650000|2022-06-29 19:07:30|106.62|104.82|106.55|104.75|106.63|104.83|106.55|104.75|9
1656529660000|2022-06-29 19:07:40|106.54|104.74|106.49|104.69|106.55|104.75|106.49|104.69|7
1656529670000|2022-06-29 19:07:50|106.48|104.68|106.52|104.72|106.53|104.73|106.48|104.68|5
1656529680000|2022-06-29 19:08:00|106.51|104.71|106.51|104.71|106.51|104.71|106.48|104.68|11
1656529690000|2022-06-29 19:08:10|106.5|104.7|106.65|104.85|106.65|104.85|106.5|104.7|11
1656529700000|2022-06-29 19:08:20|106.64|104.84|106.56|104.76|106.64|104.84|106.55|104.75|7
1656529710000|2022-06-29 19:08:30|106.57|104.77|106.57|104.77|106.59|104.79|106.56|104.76|7
1656529720000|2022-06-29 19:08:40|106.58|104.78|106.57|104.77|106.58|104.78|106.56|104.76|6
1656529730000|2022-06-29 19:08:50|106.58|104.78|106.57|104.77|106.58|104.78|106.56|104.76|6
1656529740000|2022-06-29 19:09:00|106.56|104.76|106.57|104.77|106.57|104.77|106.55|104.75|4
1656529750000|2022-06-29 19:09:10|106.56|104.76|106.53|104.73|106.56|104.76|106.53|104.73|7
1656529760000|2022-06-29 19:09:20|106.52|104.72|106.52|104.72|106.53|104.73|106.52|104.72|3
1656529770000|2022-06-29 19:09:30|106.46|104.66|106.45|104.65|106.46|104.66|106.45|104.65|2
1656529780000|2022-06-29 19:09:40|106.46|104.66|106.49|104.69|106.49|104.69|106.46|104.66|9
1656529790000|2022-06-29 19:09:50|106.5|104.7|106.55|104.75|106.57|104.77|106.49|104.69|8
1656529800000|2022-06-29 19:10:00|106.54|104.74|106.51|104.71|106.54|104.74|106.45|104.65|13
1656529810000|2022-06-29 19:10:10|106.52|104.72|106.51|104.71|106.55|104.75|106.5|104.7|10
1656529820000|2022-06-29 19:10:20|106.52|104.72|106.49|104.69|106.53|104.73|106.49|104.69|8
1656529840000|2022-06-29 19:10:40|106.5|104.7|106.5|104.7|106.5|104.7|106.49|104.69|3
1656529850000|2022-06-29 19:10:50|106.51|104.71|106.49|104.69|106.51|104.71|106.48|104.68|7
1656529860000|2022-06-29 19:11:00|106.51|104.71|106.5|104.7|106.52|104.72|106.5|104.7|3
1656529870000|2022-06-29 19:11:10|106.52|104.72|106.52|104.72|106.52|104.72|106.52|104.72|1
1656529880000|2022-06-29 19:11:20|106.51|104.71|106.49|104.69|106.53|104.73|106.48|104.68|8
1656529890000|2022-06-29 19:11:30|106.48|104.68|106.49|104.69|106.53|104.73|106.48|104.68|16
1656529900000|2022-06-29 19:11:40|106.48|104.68|106.46|104.66|106.5|104.7|106.46|104.66|6
1656529910000|2022-06-29 19:11:50|106.45|104.65|106.36|104.56|106.45|104.65|106.35|104.55|8
1656529920000|2022-06-29 19:12:00|106.37|104.57|106.37|104.57|106.39|104.59|106.35|104.55|11
1656529930000|2022-06-29 19:12:10|106.39|104.59|106.38|104.58|106.42|104.62|106.38|104.58|9
1656529940000|2022-06-29 19:12:20|106.39|104.59|106.41|104.61|106.43|104.63|106.39|104.59|6
1656529950000|2022-06-29 19:12:30|106.42|104.62|106.43|104.63|106.44|104.64|106.41|104.61|9
1656529960000|2022-06-29 19:12:40|106.45|104.65|106.55|104.75|106.55|104.75|106.45|104.65|7
1656529970000|2022-06-29 19:12:50|106.56|104.76|106.44|104.64|106.57|104.77|106.44|104.64|9
1656529980000|2022-06-29 19:13:00|106.46|104.66|106.47|104.67|106.48|104.68|106.45|104.65|11
1656529990000|2022-06-29 19:13:10|106.48|104.68|106.49|104.69|106.5|104.7|106.48|104.68|6
1656530000000|2022-06-29 19:13:20|106.48|104.68|106.48|104.68|106.49|104.69|106.48|104.68|3
1656530010000|2022-06-29 19:13:30|106.49|104.69|106.53|104.73|106.54|104.74|106.48|104.68|7
1656530020000|2022-06-29 19:13:40|106.54|104.74|106.55|104.75|106.55|104.75|106.54|104.74|2
1656530030000|2022-06-29 19:13:50|106.54|104.74|106.48|104.68|106.54|104.74|106.45|104.65|8
1656530040000|2022-06-29 19:14:00|106.49|104.69|106.5|104.7|106.5|104.7|106.49|104.69|2
1656530050000|2022-06-29 19:14:10|106.51|104.71|106.55|104.75|106.56|104.76|106.51|104.71|6
1656530060000|2022-06-29 19:14:20|106.54|104.74|106.54|104.74|106.54|104.74|106.53|104.73|3
1656530070000|2022-06-29 19:14:30|106.53|104.73|106.51|104.71|106.53|104.73|106.51|104.71|3
1656530080000|2022-06-29 19:14:40|106.5|104.7|106.48|104.68|106.5|104.7|106.47|104.67|5
1656530090000|2022-06-29 19:14:50|106.47|104.67|106.46|104.66|106.48|104.68|106.46|104.66|3
1656530100000|2022-06-29 19:15:00|106.51|104.71|106.51|104.71|106.51|104.71|106.51|104.71|1
1656530110000|2022-06-29 19:15:10|106.5|104.7|106.46|104.66|106.5|104.7|106.46|104.66|6
1656530120000|2022-06-29 19:15:20|106.45|104.65|106.43|104.63|106.45|104.65|106.43|104.63|5
1656530130000|2022-06-29 19:15:30|106.42|104.62|106.45|104.65|106.45|104.65|106.42|104.62|7
1656530140000|2022-06-29 19:15:40|106.44|104.64|106.44|104.64|106.44|104.64|106.43|104.63|3
1656530150000|2022-06-29 19:15:50|106.43|104.63|106.44|104.64|106.44|104.64|106.43|104.63|2
1656530160000|2022-06-29 19:16:00|106.45|104.65|106.51|104.71|106.51|104.71|106.45|104.65|4
1656530180000|2022-06-29 19:16:20|106.52|104.72|106.58|104.78|106.61|104.81|106.51|104.71|13
1656530190000|2022-06-29 19:16:30|106.57|104.77|106.6|104.8|106.6|104.8|106.57|104.77|3
1656530200000|2022-06-29 19:16:40|106.61|104.81|106.61|104.81|106.61|104.81|106.61|104.81|1
1656530210000|2022-06-29 19:16:50|106.6|104.8|106.6|104.8|106.6|104.8|106.6|104.8|1
1656530220000|2022-06-29 19:17:00|106.61|104.81|106.61|104.81|106.62|104.82|106.61|104.81|3
1656530230000|2022-06-29 19:17:10|106.65|104.85|106.66|104.86|106.68|104.88|106.65|104.85|4
1656530240000|2022-06-29 19:17:20|106.67|104.87|106.71|104.91|106.71|104.91|106.67|104.87|6
1656530250000|2022-06-29 19:17:30|106.7|104.9|106.73|104.93|106.73|104.93|106.7|104.9|4
1656530260000|2022-06-29 19:17:40|106.76|104.96|106.74|104.94|106.77|104.97|106.73|104.93|7
1656530270000|2022-06-29 19:17:50|106.75|104.95|106.73|104.93|106.79|104.99|106.73|104.93|10
1656530280000|2022-06-29 19:18:00|106.74|104.94|106.73|104.93|106.74|104.94|106.73|104.93|2
1656530290000|2022-06-29 19:18:10|106.72|104.92|106.69|104.89|106.72|104.92|106.69|104.89|4
1656530300000|2022-06-29 19:18:20|106.66|104.86|106.64|104.84|106.66|104.86|106.62|104.82|5
1656530310000|2022-06-29 19:18:30|106.69|104.89|106.65|104.85|106.7|104.9|106.65|104.85|7
1656530320000|2022-06-29 19:18:40|106.7|104.9|106.69|104.89|106.7|104.9|106.69|104.89|2
1656530340000|2022-06-29 19:19:00|106.7|104.9|106.68|104.88|106.7|104.9|106.68|104.88|3
1656530350000|2022-06-29 19:19:10|106.67|104.87|106.69|104.89|106.69|104.89|106.67|104.87|3
1656530360000|2022-06-29 19:19:20|106.71|104.91|106.63|104.83|106.72|104.92|106.63|104.83|5
1656530370000|2022-06-29 19:19:30|106.62|104.82|106.59|104.79|106.62|104.82|106.51|104.71|12
1656530380000|2022-06-29 19:19:40|106.58|104.78|106.59|104.79|106.59|104.79|106.57|104.77|10
1656530390000|2022-06-29 19:19:50|106.58|104.78|106.55|104.75|106.58|104.78|106.54|104.74|8
1656530400000|2022-06-29 19:20:00|106.54|104.74|106.54|104.74|106.54|104.74|106.53|104.73|3
1656530410000|2022-06-29 19:20:10|106.55|104.75|106.59|104.79|106.6|104.8|106.55|104.75|4
1656530420000|2022-06-29 19:20:20|106.58|104.78|106.56|104.76|106.58|104.78|106.56|104.76|3
1656530430000|2022-06-29 19:20:30|106.57|104.77|106.6|104.8|106.63|104.83|106.56|104.76|9
1656530440000|2022-06-29 19:20:40|106.61|104.81|106.59|104.79|106.61|104.81|106.59|104.79|7
1656530450000|2022-06-29 19:20:50|106.58|104.78|106.57|104.77|106.58|104.78|106.57|104.77|6
1656530460000|2022-06-29 19:21:00|106.56|104.76|106.56|104.76|106.57|104.77|106.56|104.76|3
1656530470000|2022-06-29 19:21:10|106.55|104.75|106.55|104.75|106.56|104.76|106.55|104.75|3
1656530480000|2022-06-29 19:21:20|106.56|104.76|106.57|104.77|106.57|104.77|106.56|104.76|2
1656530490000|2022-06-29 19:21:30|106.56|104.76|106.61|104.81|106.61|104.81|106.56|104.76|3
1656530500000|2022-06-29 19:21:40|106.62|104.82|106.73|104.93|106.73|104.93|106.61|104.81|8
1656530510000|2022-06-29 19:21:50|106.74|104.94|106.74|104.94|106.74|104.94|106.74|104.94|1
1656530520000|2022-06-29 19:22:00|106.73|104.93|106.69|104.89|106.73|104.93|106.69|104.89|3
1656530530000|2022-06-29 19:22:10|106.68|104.88|106.6|104.8|106.69|104.89|106.6|104.8|11
1656530540000|2022-06-29 19:22:20|106.61|104.81|106.62|104.82|106.65|104.85|106.61|104.81|6
1656530550000|2022-06-29 19:22:30|106.61|104.81|106.55|104.75|106.61|104.81|106.55|104.75|3
1656530560000|2022-06-29 19:22:40|106.54|104.74|106.61|104.81|106.61|104.81|106.54|104.74|6
1656530570000|2022-06-29 19:22:50|106.6|104.8|106.59|104.79|106.6|104.8|106.58|104.78|4
1656530580000|2022-06-29 19:23:00|106.58|104.78|106.57|104.77|106.58|104.78|106.57|104.77|2
1656530590000|2022-06-29 19:23:10|106.55|104.75|106.55|104.75|106.55|104.75|106.55|104.75|1
1656530600000|2022-06-29 19:23:20|106.54|104.74|106.51|104.71|106.54|104.74|106.5|104.7|5
1656530610000|2022-06-29 19:23:30|106.52|104.72|106.51|104.71|106.52|104.72|106.48|104.68|7
1656530620000|2022-06-29 19:23:40|106.52|104.72|106.52|104.72|106.52|104.72|106.51|104.71|3
1656530630000|2022-06-29 19:23:50|106.51|104.71|106.51|104.71|106.52|104.72|106.51|104.71|5
1656530640000|2022-06-29 19:24:00|106.52|104.72|106.58|104.78|106.6|104.8|106.52|104.72|10
1656530650000|2022-06-29 19:24:10|106.57|104.77|106.53|104.73|106.57|104.77|106.52|104.72|8
1656530660000|2022-06-29 19:24:20|106.54|104.74|106.53|104.73|106.54|104.74|106.53|104.73|2
1656530670000|2022-06-29 19:24:30|106.57|104.77|106.54|104.74|106.57|104.77|106.54|104.74|4
1656530680000|2022-06-29 19:24:40|106.55|104.75|106.62|104.82|106.62|104.82|106.54|104.74|8
1656530690000|2022-06-29 19:24:50|106.63|104.83|106.62|104.82|106.67|104.87|106.62|104.82|11
1656530700000|2022-06-29 19:25:00|106.61|104.81|106.62|104.82|106.62|104.82|106.61|104.81|4
1656530710000|2022-06-29 19:25:10|106.63|104.83|106.64|104.84|106.66|104.86|106.63|104.83|5
1656530720000|2022-06-29 19:25:20|106.65|104.85|106.66|104.86|106.72|104.92|106.65|104.85|7
1656530730000|2022-06-29 19:25:30|106.67|104.87|106.68|104.88|106.68|104.88|106.65|104.85|5
1656530740000|2022-06-29 19:25:40|106.71|104.91|106.7|104.9|106.72|104.92|106.7|104.9|3
1656530750000|2022-06-29 19:25:50|106.69|104.89|106.66|104.86|106.69|104.89|106.66|104.86|5
1656530760000|2022-06-29 19:26:00|106.67|104.87|106.69|104.89|106.71|104.91|106.67|104.87|4
1656530770000|2022-06-29 19:26:10|106.7|104.9|106.76|104.96|106.76|104.96|106.69|104.89|9
1656530780000|2022-06-29 19:26:20|106.78|104.98|106.78|104.98|106.8|105|106.78|104.98|9
1656530800000|2022-06-29 19:26:40|106.79|104.99|106.84|105.04|106.86|105.06|106.79|104.99|9
1656530810000|2022-06-29 19:26:50|106.83|105.03|106.77|104.97|106.83|105.03|106.76|104.96|7
1656530820000|2022-06-29 19:27:00|106.76|104.96|106.76|104.96|106.77|104.97|106.76|104.96|3
1656530830000|2022-06-29 19:27:10|106.75|104.95|106.76|104.96|106.77|104.97|106.75|104.95|14
1656530840000|2022-06-29 19:27:20|106.75|104.95|106.76|104.96|106.8|105|106.75|104.95|17
1656530850000|2022-06-29 19:27:30|106.77|104.97|106.81|105.01|106.84|105.04|106.76|104.96|15
1656530860000|2022-06-29 19:27:40|106.82|105.02|106.81|105.01|106.83|105.03|106.79|104.99|10
1656530870000|2022-06-29 19:27:50|106.8|105|106.8|105|106.81|105.01|106.78|104.98|8
1656530880000|2022-06-29 19:28:00|106.78|104.98|106.82|105.02|106.82|105.02|106.78|104.98|4
1656530890000|2022-06-29 19:28:10|106.81|105.01|106.86|105.06|106.87|105.07|106.81|105.01|8
1656530900000|2022-06-29 19:28:20|106.87|105.07|106.86|105.06|106.87|105.07|106.86|105.06|2
1656530910000|2022-06-29 19:28:30|106.87|105.07|106.85|105.05|106.91|105.11|106.84|105.04|8
1656530920000|2022-06-29 19:28:40|106.84|105.04|106.84|105.04|106.85|105.05|106.84|105.04|3
1656530930000|2022-06-29 19:28:50|106.83|105.03|106.83|105.03|106.83|105.03|106.81|105.01|4
1656530940000|2022-06-29 19:29:00|106.8|105|106.7|104.9|106.8|105|106.7|104.9|15
1656530950000|2022-06-29 19:29:10|106.71|104.91|106.75|104.95|106.75|104.95|106.7|104.9|7
1656530960000|2022-06-29 19:29:20|106.76|104.96|106.8|105|106.82|105.02|106.74|104.94|8
1656530970000|2022-06-29 19:29:30|106.81|105.01|106.8|105|106.83|105.03|106.78|104.98|9
1656530980000|2022-06-29 19:29:40|106.81|105.01|106.82|105.02|106.82|105.02|106.81|105.01|4
1656530990000|2022-06-29 19:29:50|106.79|104.99|106.82|105.02|106.82|105.02|106.79|104.99|3
1656531000000|2022-06-29 19:30:00|106.81|105.01|106.81|105.01|106.81|105.01|106.79|104.99|4
1656531010000|2022-06-29 19:30:10|106.79|104.99|106.82|105.02|106.82|105.02|106.75|104.95|7
1656531020000|2022-06-29 19:30:20|106.8|105|106.8|105|106.8|105|106.8|105|1
1656531030000|2022-06-29 19:30:30|106.79|104.99|106.8|105|106.8|105|106.79|104.99|4
1656531040000|2022-06-29 19:30:40|106.81|105.01|106.97|105.17|106.98|105.18|106.81|105.01|12
1656531050000|2022-06-29 19:30:50|106.98|105.18|106.97|105.17|106.99|105.19|106.93|105.13|10
1656531060000|2022-06-29 19:31:00|106.96|105.16|106.94|105.14|106.96|105.16|106.93|105.13|6
1656531070000|2022-06-29 19:31:10|106.93|105.13|106.91|105.11|106.93|105.13|106.85|105.05|12
1656531080000|2022-06-29 19:31:20|106.9|105.1|106.92|105.12|106.92|105.12|106.88|105.08|9
1656531090000|2022-06-29 19:31:30|106.96|105.16|106.89|105.09|106.96|105.16|106.89|105.09|9
1656531100000|2022-06-29 19:31:40|106.9|105.1|106.88|105.08|106.9|105.1|106.83|105.03|8
1656531110000|2022-06-29 19:31:50|106.89|105.09|106.89|105.09|106.9|105.1|106.89|105.09|5
1656531120000|2022-06-29 19:32:00|106.9|105.1|106.89|105.09|106.9|105.1|106.89|105.09|2
1656531130000|2022-06-29 19:32:10|106.88|105.08|106.81|105.01|106.89|105.09|106.8|105|9
1656531140000|2022-06-29 19:32:20|106.79|104.99|106.82|105.02|106.83|105.03|106.78|104.98|7
1656531160000|2022-06-29 19:32:40|106.83|105.03|106.87|105.07|106.87|105.07|106.83|105.03|9
1656531170000|2022-06-29 19:32:50|106.88|105.08|106.91|105.11|106.91|105.11|106.88|105.08|4
1656531180000|2022-06-29 19:33:00|106.9|105.1|106.86|105.06|106.9|105.1|106.86|105.06|7
1656531190000|2022-06-29 19:33:10|106.87|105.07|106.75|104.95|106.87|105.07|106.72|104.92|14
1656531200000|2022-06-29 19:33:20|106.74|104.94|106.81|105.01|106.81|105.01|106.74|104.94|9
1656531210000|2022-06-29 19:33:30|106.8|105|106.75|104.95|106.8|105|106.75|104.95|5
1656531220000|2022-06-29 19:33:40|106.77|104.97|106.76|104.96|106.78|104.98|106.75|104.95|6
1656531230000|2022-06-29 19:33:50|106.77|104.97|106.76|104.96|106.77|104.97|106.76|104.96|2
1656531240000|2022-06-29 19:34:00|106.77|104.97|106.72|104.92|106.77|104.97|106.72|104.92|5
1656531250000|2022-06-29 19:34:10|106.71|104.91|106.62|104.82|106.71|104.91|106.56|104.76|13
1656531260000|2022-06-29 19:34:20|106.63|104.83|106.65|104.85|106.66|104.86|106.63|104.83|4
1656531270000|2022-06-29 19:34:30|106.64|104.84|106.65|104.85|106.65|104.85|106.63|104.83|4
1656531280000|2022-06-29 19:34:40|106.64|104.84|106.65|104.85|106.65|104.85|106.63|104.83|4
1656531290000|2022-06-29 19:34:50|106.64|104.84|106.58|104.78|106.64|104.84|106.58|104.78|3
1656531300000|2022-06-29 19:35:00|106.57|104.77|106.56|104.76|106.62|104.82|106.56|104.76|14
1656531310000|2022-06-29 19:35:10|106.5|104.7|106.5|104.7|106.5|104.7|106.49|104.69|3
1656531320000|2022-06-29 19:35:20|106.51|104.71|106.64|104.84|106.64|104.84|106.51|104.71|10
1656531330000|2022-06-29 19:35:30|106.65|104.85|106.63|104.83|106.65|104.85|106.61|104.81|7
1656531340000|2022-06-29 19:35:40|106.64|104.84|106.7|104.9|106.74|104.94|106.64|104.84|9
1656531360000|2022-06-29 19:36:00|106.73|104.93|106.75|104.95|106.75|104.95|106.73|104.93|2
1656531370000|2022-06-29 19:36:10|106.76|104.96|106.73|104.93|106.76|104.96|106.72|104.92|5
1656531380000|2022-06-29 19:36:20|106.72|104.92|106.68|104.88|106.72|104.92|106.68|104.88|4
1656531390000|2022-06-29 19:36:30|106.69|104.89|106.64|104.84|106.69|104.89|106.57|104.77|12
1656531400000|2022-06-29 19:36:40|106.65|104.85|106.64|104.84|106.65|104.85|106.64|104.84|2
1656531410000|2022-06-29 19:36:50|106.65|104.85|106.65|104.85|106.65|104.85|106.65|104.85|1
1656531430000|2022-06-29 19:37:10|106.6|104.8|106.6|104.8|106.61|104.81|106.6|104.8|3
1656531440000|2022-06-29 19:37:20|106.63|104.83|106.64|104.84|106.65|104.85|106.63|104.83|4
1656531450000|2022-06-29 19:37:30|106.65|104.85|106.64|104.84|106.65|104.85|106.62|104.82|14
1656531460000|2022-06-29 19:37:40|106.65|104.85|106.66|104.86|106.66|104.86|106.65|104.85|6
1656531470000|2022-06-29 19:37:50|106.65|104.85|106.64|104.84|106.65|104.85|106.64|104.84|2
1656531480000|2022-06-29 19:38:00|106.65|104.85|106.64|104.84|106.65|104.85|106.64|104.84|2
1656531490000|2022-06-29 19:38:10|106.63|104.83|106.55|104.75|106.63|104.83|106.54|104.74|9
1656531500000|2022-06-29 19:38:20|106.56|104.76|106.61|104.81|106.61|104.81|106.56|104.76|4
1656531510000|2022-06-29 19:38:30|106.62|104.82|106.6|104.8|106.62|104.82|106.6|104.8|2
1656531530000|2022-06-29 19:38:50|106.61|104.81|106.63|104.83|106.64|104.84|106.61|104.81|4
1656531540000|2022-06-29 19:39:00|106.64|104.84|106.64|104.84|106.64|104.84|106.64|104.84|1
1656531550000|2022-06-29 19:39:10|106.65|104.85|106.66|104.86|106.66|104.86|106.65|104.85|2
1656531560000|2022-06-29 19:39:20|106.65|104.85|106.64|104.84|106.65|104.85|106.64|104.84|2
1656531570000|2022-06-29 19:39:30|106.65|104.85|106.71|104.91|106.73|104.93|106.65|104.85|7
1656531580000|2022-06-29 19:39:40|106.69|104.89|106.67|104.87|106.69|104.89|106.67|104.87|3
1656531590000|2022-06-29 19:39:50|106.69|104.89|106.71|104.91|106.71|104.91|106.69|104.89|4
1656531600000|2022-06-29 19:40:00|106.72|104.92|106.7|104.9|106.73|104.93|106.69|104.89|10
1656531610000|2022-06-29 19:40:10|106.71|104.91|106.71|104.91|106.72|104.92|106.71|104.91|9
1656531630000|2022-06-29 19:40:30|106.7|104.9|106.7|104.9|106.7|104.9|106.7|104.9|1
1656531640000|2022-06-29 19:40:40|106.67|104.87|106.63|104.83|106.67|104.87|106.6|104.8|6
1656531650000|2022-06-29 19:40:50|106.62|104.82|106.61|104.81|106.62|104.82|106.61|104.81|2
1656531660000|2022-06-29 19:41:00|106.62|104.82|106.67|104.87|106.67|104.87|106.62|104.82|3
1656531670000|2022-06-29 19:41:10|106.66|104.86|106.64|104.84|106.67|104.87|106.64|104.84|4
1656531680000|2022-06-29 19:41:20|106.65|104.85|106.69|104.89|106.69|104.89|106.65|104.85|4
1656531690000|2022-06-29 19:41:30|106.68|104.88|106.65|104.85|106.68|104.88|106.65|104.85|4
1656531700000|2022-06-29 19:41:40|106.62|104.82|106.62|104.82|106.62|104.82|106.61|104.81|3
1656531720000|2022-06-29 19:42:00|106.63|104.83|106.63|104.83|106.63|104.83|106.63|104.83|1
1656531730000|2022-06-29 19:42:10|106.65|104.85|106.65|104.85|106.65|104.85|106.64|104.84|3
1656531740000|2022-06-29 19:42:20|106.62|104.82|106.62|104.82|106.62|104.82|106.6|104.8|4
1656531750000|2022-06-29 19:42:30|106.63|104.83|106.64|104.84|106.65|104.85|106.63|104.83|3
1656531760000|2022-06-29 19:42:40|106.65|104.85|106.7|104.9|106.71|104.91|106.65|104.85|7
1656531770000|2022-06-29 19:42:50|106.71|104.91|106.7|104.9|106.71|104.91|106.7|104.9|2
1656531780000|2022-06-29 19:43:00|106.69|104.89|106.65|104.85|106.69|104.89|106.65|104.85|4
1656531790000|2022-06-29 19:43:10|106.66|104.86|106.68|104.88|106.68|104.88|106.66|104.86|2
1656531800000|2022-06-29 19:43:20|106.71|104.91|106.76|104.96|106.76|104.96|106.71|104.91|5
1656531810000|2022-06-29 19:43:30|106.74|104.94|106.74|104.94|106.74|104.94|106.74|104.94|1
1656531820000|2022-06-29 19:43:40|106.73|104.93|106.74|104.94|106.74|104.94|106.71|104.91|5
1656531830000|2022-06-29 19:43:50|106.73|104.93|106.74|104.94|106.74|104.94|106.73|104.93|2
1656531840000|2022-06-29 19:44:00|106.75|104.95|106.78|104.98|106.79|104.99|106.75|104.95|3
1656531850000|2022-06-29 19:44:10|106.8|105|106.83|105.03|106.84|105.04|106.8|105|7
1656531860000|2022-06-29 19:44:20|106.8|105|106.8|105|106.8|105|106.8|105|1
1656531870000|2022-06-29 19:44:30|106.79|104.99|106.77|104.97|106.79|104.99|106.77|104.97|3
1656531880000|2022-06-29 19:44:40|106.78|104.98|106.79|104.99|106.79|104.99|106.78|104.98|2
1656531890000|2022-06-29 19:44:50|106.8|105|106.79|104.99|106.8|105|106.79|104.99|6
1656531900000|2022-06-29 19:45:00|106.8|105|106.84|105.04|106.84|105.04|106.79|104.99|15
1656531910000|2022-06-29 19:45:10|106.86|105.06|106.86|105.06|106.87|105.07|106.84|105.04|9
1656531920000|2022-06-29 19:45:20|106.85|105.05|106.81|105.01|106.85|105.05|106.81|105.01|4
1656531930000|2022-06-29 19:45:30|106.79|104.99|106.78|104.98|106.79|104.99|106.76|104.96|5
1656531940000|2022-06-29 19:45:40|106.79|104.99|106.81|105.01|106.81|105.01|106.79|104.99|8
1656531950000|2022-06-29 19:45:50|106.83|105.03|106.85|105.05|106.86|105.06|106.82|105.02|7
1656531960000|2022-06-29 19:46:00|106.84|105.04|106.8|105|106.85|105.05|106.8|105|5
1656531970000|2022-06-29 19:46:10|106.81|105.01|106.82|105.02|106.83|105.03|106.81|105.01|4
1656531980000|2022-06-29 19:46:20|106.83|105.03|106.86|105.06|106.87|105.07|106.83|105.03|5
1656531990000|2022-06-29 19:46:30|106.85|105.05|106.84|105.04|106.85|105.05|106.84|105.04|2
1656532000000|2022-06-29 19:46:40|106.85|105.05|106.75|104.95|106.85|105.05|106.75|104.95|7
1656532010000|2022-06-29 19:46:50|106.74|104.94|106.75|104.95|106.75|104.95|106.74|104.94|2
1656532020000|2022-06-29 19:47:00|106.74|104.94|106.62|104.82|106.75|104.95|106.62|104.82|13
1656532030000|2022-06-29 19:47:10|106.61|104.81|106.48|104.68|106.61|104.81|106.47|104.67|12
1656532040000|2022-06-29 19:47:20|106.49|104.69|106.61|104.81|106.61|104.81|106.47|104.67|11
1656532050000|2022-06-29 19:47:30|106.63|104.83|106.62|104.82|106.63|104.83|106.62|104.82|2
1656532060000|2022-06-29 19:47:40|106.55|104.75|106.54|104.74|106.55|104.75|106.54|104.74|4
1656532070000|2022-06-29 19:47:50|106.53|104.73|106.53|104.73|106.56|104.76|106.51|104.71|9
1656532080000|2022-06-29 19:48:00|106.59|104.79|106.55|104.75|106.61|104.81|106.55|104.75|7
1656532090000|2022-06-29 19:48:10|106.54|104.74|106.52|104.72|106.54|104.74|106.52|104.72|7
1656532100000|2022-06-29 19:48:20|106.53|104.73|106.55|104.75|106.56|104.76|106.52|104.72|8
1656532110000|2022-06-29 19:48:30|106.54|104.74|106.61|104.81|106.62|104.82|106.54|104.74|9
1656532120000|2022-06-29 19:48:40|106.64|104.84|106.63|104.83|106.65|104.85|106.63|104.83|3
1656532130000|2022-06-29 19:48:50|106.65|104.85|106.68|104.88|106.73|104.93|106.65|104.85|15
1656532140000|2022-06-29 19:49:00|106.69|104.89|106.64|104.84|106.7|104.9|106.63|104.83|13
1656532150000|2022-06-29 19:49:10|106.65|104.85|106.7|104.9|106.7|104.9|106.65|104.85|7
1656532170000|2022-06-29 19:49:30|106.71|104.91|106.7|104.9|106.71|104.91|106.7|104.9|2
1656532180000|2022-06-29 19:49:40|106.71|104.91|106.67|104.87|106.71|104.91|106.65|104.85|6
1656532190000|2022-06-29 19:49:50|106.69|104.89|106.69|104.89|106.7|104.9|106.69|104.89|3
1656532200000|2022-06-29 19:50:00|106.7|104.9|106.79|104.99|106.79|104.99|106.7|104.9|3
1656532210000|2022-06-29 19:50:10|106.78|104.98|106.78|104.98|106.78|104.98|106.78|104.98|1
1656532220000|2022-06-29 19:50:20|106.79|104.99|106.81|105.01|106.82|105.02|106.79|104.99|3
1656532240000|2022-06-29 19:50:40|106.86|105.06|106.86|105.06|106.86|105.06|106.86|105.06|1
1656532260000|2022-06-29 19:51:00|106.97|105.17|106.96|105.16|106.97|105.17|106.96|105.16|2
1656532270000|2022-06-29 19:51:10|107.02|105.22|107.14|105.34|107.16|105.36|107.02|105.22|11
1656532280000|2022-06-29 19:51:20|107.15|105.35|107.17|105.37|107.19|105.39|107.14|105.34|7
1656532290000|2022-06-29 19:51:30|107.18|105.38|107.2|105.4|107.21|105.41|107.16|105.36|10
1656532300000|2022-06-29 19:51:40|107.21|105.41|107.47|105.67|107.47|105.67|107.21|105.41|19
1656532310000|2022-06-29 19:51:50|107.49|105.69|107.4|105.6|107.55|105.75|107.38|105.58|25
1656532320000|2022-06-29 19:52:00|107.41|105.61|107.38|105.58|107.41|105.61|107.32|105.52|15
1656532330000|2022-06-29 19:52:10|107.4|105.6|107.48|105.68|107.54|105.74|107.4|105.6|13
1656532340000|2022-06-29 19:52:20|107.49|105.69|107.52|105.72|107.52|105.72|107.48|105.68|5
1656532350000|2022-06-29 19:52:30|107.51|105.71|107.49|105.69|107.51|105.71|107.48|105.68|7
1656532360000|2022-06-29 19:52:40|107.48|105.68|107.48|105.68|107.48|105.68|107.47|105.67|3
1656532370000|2022-06-29 19:52:50|107.47|105.67|107.38|105.58|107.47|105.67|107.38|105.58|6
1656532380000|2022-06-29 19:53:00|107.4|105.6|107.39|105.59|107.41|105.61|107.39|105.59|6
1656532390000|2022-06-29 19:53:10|107.38|105.58|107.81|106.01|107.83|106.03|107.38|105.58|13
1656532400000|2022-06-29 19:53:20|107.79|105.99|107.8|106|107.85|106.05|107.77|105.97|10
1656532410000|2022-06-29 19:53:30|107.79|105.99|107.73|105.93|107.79|105.99|107.73|105.93|10
1656532420000|2022-06-29 19:53:40|107.74|105.94|107.79|105.99|107.79|105.99|107.73|105.93|7
1656532430000|2022-06-29 19:53:50|107.8|106|107.76|105.96|107.8|106|107.76|105.96|8
1656532440000|2022-06-29 19:54:00|107.74|105.94|107.67|105.87|107.74|105.94|107.64|105.84|11
1656532450000|2022-06-29 19:54:10|107.68|105.88|107.68|105.88|107.74|105.94|107.66|105.86|10
1656532460000|2022-06-29 19:54:20|107.67|105.87|107.67|105.87|107.76|105.96|107.67|105.87|10
1656532470000|2022-06-29 19:54:30|107.68|105.88|107.66|105.86|107.68|105.88|107.66|105.86|5
1656532480000|2022-06-29 19:54:40|107.67|105.87|107.74|105.94|107.75|105.95|107.67|105.87|7
1656532490000|2022-06-29 19:54:50|107.73|105.93|107.74|105.94|107.74|105.94|107.73|105.93|2
1656532500000|2022-06-29 19:55:00|107.76|105.96|107.84|106.04|107.91|106.11|107.76|105.96|20
1656532510000|2022-06-29 19:55:10|107.83|106.03|107.78|105.98|107.83|106.03|107.77|105.97|13
1656532520000|2022-06-29 19:55:20|107.8|106|107.79|105.99|107.8|106|107.75|105.95|16
1656532530000|2022-06-29 19:55:30|107.8|106|107.83|106.03|107.87|106.07|107.8|106|8
1656532540000|2022-06-29 19:55:40|107.84|106.04|107.84|106.04|107.86|106.06|107.83|106.03|7
1656532550000|2022-06-29 19:55:50|107.83|106.03|107.82|106.02|107.83|106.03|107.82|106.02|4
1656532560000|2022-06-29 19:56:00|107.81|106.01|107.79|105.99|107.82|106.02|107.72|105.92|13
1656532570000|2022-06-29 19:56:10|107.78|105.98|107.76|105.96|107.78|105.98|107.76|105.96|3
1656532580000|2022-06-29 19:56:20|107.77|105.97|107.75|105.95|107.83|106.03|107.75|105.95|14
1656532590000|2022-06-29 19:56:30|107.76|105.96|107.76|105.96|107.78|105.98|107.74|105.94|12
1656532600000|2022-06-29 19:56:40|107.78|105.98|107.78|105.98|107.8|106|107.75|105.95|18
1656532610000|2022-06-29 19:56:50|107.79|105.99|107.83|106.03|107.85|106.05|107.78|105.98|18
1656532620000|2022-06-29 19:57:00|107.81|106.01|107.76|105.96|107.84|106.04|107.76|105.96|19
1656532630000|2022-06-29 19:57:10|107.77|105.97|107.8|106|107.82|106.02|107.77|105.97|15
1656532640000|2022-06-29 19:57:20|107.81|106.01|107.81|106.01|107.82|106.02|107.79|105.99|15
1656532650000|2022-06-29 19:57:30|107.86|106.06|107.86|106.06|107.95|106.15|107.85|106.05|20
1656532660000|2022-06-29 19:57:40|107.85|106.05|107.77|105.97|107.85|106.05|107.68|105.88|15
1656532670000|2022-06-29 19:57:50|107.76|105.96|107.83|106.03|107.83|106.03|107.76|105.96|12
1656532680000|2022-06-29 19:58:00|107.82|106.02|107.77|105.97|107.82|106.02|107.76|105.96|10
1656532690000|2022-06-29 19:58:10|107.78|105.98|107.74|105.94|107.79|105.99|107.69|105.89|15
1656532700000|2022-06-29 19:58:20|107.73|105.93|107.79|105.99|107.8|106|107.73|105.93|12
1656532710000|2022-06-29 19:58:30|107.8|106|107.79|105.99|107.8|106|107.78|105.98|5
1656532720000|2022-06-29 19:58:40|107.8|106|107.81|106.01|107.82|106.02|107.8|106|6
1656532730000|2022-06-29 19:58:50|107.8|106|107.8|106|107.81|106.01|107.79|105.99|9
1656532740000|2022-06-29 19:59:00|107.81|106.01|107.75|105.95|107.81|106.01|107.71|105.91|11
1656532750000|2022-06-29 19:59:10|107.76|105.96|107.75|105.95|107.79|105.99|107.75|105.95|5
1656532760000|2022-06-29 19:59:20|107.73|105.93|107.65|105.85|107.73|105.93|107.59|105.79|17
1656532770000|2022-06-29 19:59:30|107.64|105.84|107.63|105.83|107.64|105.84|107.6|105.8|13
1656532780000|2022-06-29 19:59:40|107.62|105.82|107.62|105.82|107.63|105.83|107.61|105.81|5
1656532790000|2022-06-29 19:59:50|107.63|105.83|107.64|105.84|107.64|105.84|107.61|105.81|8
1656532800000|2022-06-29 20:00:00|107.63|105.83|107.63|105.83|107.64|105.84|107.61|105.81|14
1656532810000|2022-06-29 20:00:10|107.64|105.84|107.59|105.79|107.64|105.84|107.59|105.79|5
1656532820000|2022-06-29 20:00:20|107.57|105.77|107.58|105.78|107.58|105.78|107.51|105.71|12
1656532830000|2022-06-29 20:00:30|107.57|105.77|107.65|105.85|107.65|105.85|107.56|105.76|13
1656532840000|2022-06-29 20:00:40|107.64|105.84|107.64|105.84|107.65|105.85|107.64|105.84|7
1656532850000|2022-06-29 20:00:50|107.65|105.85|107.81|106.01|107.81|106.01|107.65|105.85|20
1656532860000|2022-06-29 20:01:00|107.82|106.02|107.78|105.98|107.83|106.03|107.77|105.97|16
1656532870000|2022-06-29 20:01:10|107.77|105.97|107.78|105.98|107.81|106.01|107.76|105.96|14
1656532880000|2022-06-29 20:01:20|107.75|105.95|107.62|105.82|107.75|105.95|107.54|105.74|17
1656532890000|2022-06-29 20:01:30|107.63|105.83|107.52|105.72|107.63|105.83|107.52|105.72|11
1656532900000|2022-06-29 20:01:40|107.51|105.71|107.44|105.64|107.51|105.71|107.36|105.56|15
1656532910000|2022-06-29 20:01:50|107.45|105.65|107.34|105.54|107.45|105.65|107.34|105.54|14
1656532920000|2022-06-29 20:02:00|107.33|105.53|107.4|105.6|107.4|105.6|107.33|105.53|9
1656532930000|2022-06-29 20:02:10|107.41|105.61|107.44|105.64|107.44|105.64|107.31|105.51|19
1656532940000|2022-06-29 20:02:20|107.39|105.59|107.34|105.54|107.41|105.61|107.3|105.5|17
1656532950000|2022-06-29 20:02:30|107.33|105.53|107.33|105.53|107.35|105.55|107.33|105.53|6
1656532960000|2022-06-29 20:02:40|107.34|105.54|107.19|105.39|107.34|105.54|107.17|105.37|16
1656532970000|2022-06-29 20:02:50|107.18|105.38|107.05|105.25|107.18|105.38|107.05|105.25|11
1656532980000|2022-06-29 20:03:00|107.06|105.26|107.08|105.28|107.08|105.28|107.06|105.26|9
1656532990000|2022-06-29 20:03:10|107.09|105.29|107.21|105.41|107.21|105.41|107.09|105.29|15
1656533010000|2022-06-29 20:03:30|107.22|105.42|107.23|105.43|107.25|105.45|107.22|105.42|4
1656533020000|2022-06-29 20:03:40|107.24|105.44|107.29|105.49|107.3|105.5|107.23|105.43|10
1656533030000|2022-06-29 20:03:50|107.25|105.45|107.28|105.48|107.29|105.49|107.23|105.43|7
1656533040000|2022-06-29 20:04:00|107.27|105.47|107.27|105.47|107.28|105.48|107.26|105.46|5
1656533050000|2022-06-29 20:04:10|107.28|105.48|107.28|105.48|107.28|105.48|107.28|105.48|1
1656533060000|2022-06-29 20:04:20|107.29|105.49|107.32|105.52|107.32|105.52|107.28|105.48|10
1656533070000|2022-06-29 20:04:30|107.31|105.51|107.34|105.54|107.35|105.55|107.3|105.5|16
1656533080000|2022-06-29 20:04:40|107.35|105.55|107.36|105.56|107.36|105.56|107.35|105.55|6
1656533090000|2022-06-29 20:04:50|107.37|105.57|107.4|105.6|107.4|105.6|107.37|105.57|4
1656533100000|2022-06-29 20:05:00|107.41|105.61|107.53|105.73|107.53|105.73|107.4|105.6|13
1656533110000|2022-06-29 20:05:10|107.57|105.77|107.54|105.74|107.61|105.81|107.52|105.72|18
1656533120000|2022-06-29 20:05:20|107.57|105.77|107.63|105.83|107.69|105.89|107.57|105.77|12
1656533130000|2022-06-29 20:05:30|107.64|105.84|107.65|105.85|107.65|105.85|107.54|105.74|18
1656533140000|2022-06-29 20:05:40|107.64|105.84|107.7|105.9|107.7|105.9|107.6|105.8|12
1656533150000|2022-06-29 20:05:50|107.68|105.88|107.66|105.86|107.68|105.88|107.66|105.86|9
1656533160000|2022-06-29 20:06:00|107.62|105.82|107.71|105.91|107.73|105.93|107.61|105.81|16
1656533170000|2022-06-29 20:06:10|107.72|105.92|107.72|105.92|107.74|105.94|107.72|105.92|12
1656533180000|2022-06-29 20:06:20|107.71|105.91|107.63|105.83|107.72|105.92|107.59|105.79|14
1656533190000|2022-06-29 20:06:30|107.64|105.84|107.74|105.94|107.83|106.03|107.64|105.84|18
1656533200000|2022-06-29 20:06:40|107.76|105.96|107.8|106|107.81|106.01|107.76|105.96|7
1656533210000|2022-06-29 20:06:50|107.81|106.01|107.88|106.08|107.9|106.1|107.81|106.01|7
1656533220000|2022-06-29 20:07:00|107.89|106.09|107.86|106.06|107.91|106.11|107.86|106.06|11
1656533230000|2022-06-29 20:07:10|107.85|106.05|107.84|106.04|107.86|106.06|107.84|106.04|10
1656533240000|2022-06-29 20:07:20|107.83|106.03|107.87|106.07|107.87|106.07|107.81|106.01|8
1656533250000|2022-06-29 20:07:30|107.86|106.06|107.79|105.99|107.86|106.06|107.79|105.99|11
1656533260000|2022-06-29 20:07:40|107.78|105.98|107.78|105.98|107.82|106.02|107.78|105.98|17
1656533270000|2022-06-29 20:07:50|107.82|106.02|107.8|106|107.82|106.02|107.78|105.98|11
1656533280000|2022-06-29 20:08:00|107.82|106.02|107.79|105.99|107.82|106.02|107.79|105.99|16
1656533290000|2022-06-29 20:08:10|107.81|106.01|107.89|106.09|107.89|106.09|107.81|106.01|6
1656533300000|2022-06-29 20:08:20|107.88|106.08|107.92|106.12|107.92|106.12|107.88|106.08|3
1656533310000|2022-06-29 20:08:30|107.93|106.13|107.98|106.18|108.01|106.21|107.93|106.13|12
1656533320000|2022-06-29 20:08:40|108|106.2|108|106.2|108.02|106.22|108|106.2|6
1656533330000|2022-06-29 20:08:50|108.01|106.21|108.02|106.22|108.02|106.22|107.94|106.14|18
1656533340000|2022-06-29 20:09:00|108.03|106.23|108.02|106.22|108.03|106.23|108.02|106.22|2
1656533350000|2022-06-29 20:09:10|108.03|106.23|108.06|106.26|108.06|106.26|108.03|106.23|4
1656533360000|2022-06-29 20:09:20|108.05|106.25|108.06|106.26|108.06|106.26|108.04|106.24|6
1656533370000|2022-06-29 20:09:30|108.05|106.25|108.1|106.3|108.1|106.3|108.05|106.25|4
1656533380000|2022-06-29 20:09:40|108.09|106.29|108.09|106.29|108.1|106.3|108.09|106.29|3
1656533390000|2022-06-29 20:09:50|108.08|106.28|108.08|106.28|108.08|106.28|108.08|106.28|1
1656533400000|2022-06-29 20:10:00|108.09|106.29|108.11|106.31|108.11|106.31|108.09|106.29|5
1656533410000|2022-06-29 20:10:10|108.12|106.32|108.15|106.35|108.15|106.35|108.12|106.32|8
1656533420000|2022-06-29 20:10:20|108.14|106.34|108.12|106.32|108.14|106.34|108.12|106.32|5
1656533430000|2022-06-29 20:10:30|108.13|106.33|108.15|106.35|108.15|106.35|108.12|106.32|6
1656533440000|2022-06-29 20:10:40|108.14|106.34|108.14|106.34|108.14|106.34|108.13|106.33|3
1656533460000|2022-06-29 20:11:00|108.15|106.35|108.16|106.36|108.16|106.36|108.15|106.35|2
1656533470000|2022-06-29 20:11:10|108.14|106.34|108.16|106.36|108.17|106.37|108.12|106.32|11
1656533480000|2022-06-29 20:11:20|108.17|106.37|108.16|106.36|108.17|106.37|108.16|106.36|2
1656533490000|2022-06-29 20:11:30|108.15|106.35|108.11|106.31|108.16|106.36|108.11|106.31|6
1656533500000|2022-06-29 20:11:40|108.12|106.32|108.12|106.32|108.13|106.33|108.11|106.31|9
1656533510000|2022-06-29 20:11:50|108.11|106.31|108.12|106.32|108.12|106.32|108.1|106.3|6
1656533520000|2022-06-29 20:12:00|108.11|106.31|108.12|106.32|108.12|106.32|108.1|106.3|10
1656533540000|2022-06-29 20:12:20|108.11|106.31|108.13|106.33|108.13|106.33|108.11|106.31|4
1656533550000|2022-06-29 20:12:30|108.14|106.34|108.15|106.35|108.15|106.35|108.14|106.34|8
1656533560000|2022-06-29 20:12:40|108.14|106.34|108.1|106.3|108.14|106.34|108.1|106.3|4
1656533570000|2022-06-29 20:12:50|108.11|106.31|108.13|106.33|108.13|106.33|108.08|106.28|9
1656533580000|2022-06-29 20:13:00|108.14|106.34|108.01|106.21|108.14|106.34|108.01|106.21|14
1656533590000|2022-06-29 20:13:10|108|106.2|107.87|106.07|108|106.2|107.87|106.07|15
1656533600000|2022-06-29 20:13:20|107.88|106.08|107.88|106.08|107.88|106.08|107.86|106.06|8
1656533610000|2022-06-29 20:13:30|107.87|106.07|107.84|106.04|107.87|106.07|107.84|106.04|4
1656533620000|2022-06-29 20:13:40|107.83|106.03|107.85|106.05|107.85|106.05|107.79|105.99|10
1656533630000|2022-06-29 20:13:50|107.86|106.06|107.9|106.1|107.91|106.11|107.86|106.06|7
1656533640000|2022-06-29 20:14:00|107.84|106.04|107.88|106.08|107.88|106.08|107.84|106.04|2
1656533650000|2022-06-29 20:14:10|107.86|106.06|107.86|106.06|107.86|106.06|107.86|106.06|1
1656533670000|2022-06-29 20:14:30|107.8|106|107.81|106.01|107.81|106.01|107.8|106|2
1656533680000|2022-06-29 20:14:40|107.8|106|107.77|105.97|107.8|106|107.77|105.97|4
1656533690000|2022-06-29 20:14:50|107.76|105.96|107.77|105.97|107.77|105.97|107.76|105.96|2
1656533700000|2022-06-29 20:15:00|107.79|105.99|107.89|106.09|107.9|106.1|107.79|105.99|14
1656533710000|2022-06-29 20:15:10|107.9|106.1|107.89|106.09|107.9|106.1|107.88|106.08|4
1656533730000|2022-06-29 20:15:30|107.92|106.12|107.92|106.12|107.92|106.12|107.92|106.12|1
1656533740000|2022-06-29 20:15:40|107.91|106.11|107.89|106.09|107.92|106.12|107.89|106.09|5
1656533760000|2022-06-29 20:16:00|107.85|106.05|107.85|106.05|107.85|106.05|107.85|106.05|1
1656533780000|2022-06-29 20:16:20|107.86|106.06|107.89|106.09|107.89|106.09|107.86|106.06|2
1656533790000|2022-06-29 20:16:30|107.9|106.1|107.94|106.14|107.94|106.14|107.89|106.09|6
1656533800000|2022-06-29 20:16:40|107.92|106.12|107.93|106.13|107.93|106.13|107.92|106.12|2
1656533820000|2022-06-29 20:17:00|107.94|106.14|107.95|106.15|107.98|106.18|107.94|106.14|4
1656533830000|2022-06-29 20:17:10|107.96|106.16|107.97|106.17|107.99|106.19|107.96|106.16|4
1656533840000|2022-06-29 20:17:20|107.96|106.16|107.98|106.18|107.99|106.19|107.96|106.16|6
1656533850000|2022-06-29 20:17:30|107.99|106.19|108.03|106.23|108.04|106.24|107.98|106.18|11
1656533860000|2022-06-29 20:17:40|108.04|106.24|108.04|106.24|108.04|106.24|108.03|106.23|5
1656533870000|2022-06-29 20:17:50|108.02|106.22|108.01|106.21|108.02|106.22|108.01|106.21|4
1656533880000|2022-06-29 20:18:00|108.02|106.22|108.02|106.22|108.02|106.22|108.02|106.22|1
1656533890000|2022-06-29 20:18:10|108.03|106.23|108.03|106.23|108.03|106.23|108.03|106.23|1
1656533900000|2022-06-29 20:18:20|108.02|106.22|108.02|106.22|108.03|106.23|108.02|106.22|3
1656533910000|2022-06-29 20:18:30|108.03|106.23|108.04|106.24|108.04|106.24|108.03|106.23|2
1656533920000|2022-06-29 20:18:40|108.05|106.25|108.04|106.24|108.13|106.33|108.04|106.24|9
1656533930000|2022-06-29 20:18:50|108.05|106.25|108.1|106.3|108.1|106.3|108.02|106.22|16
1656533940000|2022-06-29 20:19:00|108.11|106.31|108.12|106.32|108.13|106.33|108.1|106.3|15
1656533950000|2022-06-29 20:19:10|108.11|106.31|108.12|106.32|108.13|106.33|108.11|106.31|8
1656533960000|2022-06-29 20:19:20|108.13|106.33|108.11|106.31|108.13|106.33|108.11|106.31|7
1656533970000|2022-06-29 20:19:30|108.1|106.3|108.03|106.23|108.1|106.3|108.02|106.22|7
1656533980000|2022-06-29 20:19:40|108.02|106.22|108.05|106.25|108.05|106.25|108.02|106.22|8
1656533990000|2022-06-29 20:19:50|108.07|106.27|108.06|106.26|108.07|106.27|108.06|106.26|2
1656534000000|2022-06-29 20:20:00|108.08|106.28|108.09|106.29|108.1|106.3|108.08|106.28|5
1656534010000|2022-06-29 20:20:10|108.08|106.28|108.01|106.21|108.08|106.28|107.99|106.19|6
1656534020000|2022-06-29 20:20:20|107.99|106.19|108.01|106.21|108.04|106.24|107.98|106.18|9
1656534040000|2022-06-29 20:20:40|108.02|106.22|108.03|106.23|108.03|106.23|108.02|106.22|2
1656534050000|2022-06-29 20:20:50|108.01|106.21|108.01|106.21|108.02|106.22|108.01|106.21|3
1656534060000|2022-06-29 20:21:00|108.02|106.22|107.9|106.1|108.02|106.22|107.9|106.1|7
1656534070000|2022-06-29 20:21:10|107.92|106.12|107.92|106.12|107.92|106.12|107.9|106.1|5
1656534080000|2022-06-29 20:21:20|107.91|106.11|107.93|106.13|107.93|106.13|107.91|106.11|3
1656534090000|2022-06-29 20:21:30|107.92|106.12|107.89|106.09|107.92|106.12|107.88|106.08|5
1656534110000|2022-06-29 20:21:50|107.9|106.1|107.93|106.13|107.94|106.14|107.9|106.1|6
1656534120000|2022-06-29 20:22:00|107.92|106.12|107.88|106.08|107.92|106.12|107.88|106.08|4
1656534130000|2022-06-29 20:22:10|107.84|106.04|107.81|106.01|107.84|106.04|107.81|106.01|4
1656534140000|2022-06-29 20:22:20|107.8|106|107.84|106.04|107.85|106.05|107.78|105.98|9
1656534150000|2022-06-29 20:22:30|107.86|106.06|107.86|106.06|107.87|106.07|107.86|106.06|3
1656534160000|2022-06-29 20:22:40|107.87|106.07|107.88|106.08|107.88|106.08|107.87|106.07|2
1656534180000|2022-06-29 20:23:00|107.87|106.07|107.78|105.98|107.87|106.07|107.76|105.96|12
1656534190000|2022-06-29 20:23:10|107.77|105.97|107.78|105.98|107.78|105.98|107.63|105.83|15
1656534200000|2022-06-29 20:23:20|107.68|105.88|107.71|105.91|107.72|105.92|107.68|105.88|11
1656534210000|2022-06-29 20:23:30|107.7|105.9|107.67|105.87|107.7|105.9|107.65|105.85|11
1656534220000|2022-06-29 20:23:40|107.69|105.89|107.67|105.87|107.7|105.9|107.67|105.87|9
1656534230000|2022-06-29 20:23:50|107.68|105.88|107.67|105.87|107.71|105.91|107.65|105.85|23
1656534240000|2022-06-29 20:24:00|107.69|105.89|107.7|105.9|107.71|105.91|107.67|105.87|13
1656534250000|2022-06-29 20:24:10|107.71|105.91|107.77|105.97|107.78|105.98|107.71|105.91|5
1656534260000|2022-06-29 20:24:20|107.76|105.96|107.77|105.97|107.77|105.97|107.75|105.95|7
1656534270000|2022-06-29 20:24:30|107.76|105.96|107.71|105.91|107.76|105.96|107.71|105.91|4
1656534280000|2022-06-29 20:24:40|107.7|105.9|107.72|105.92|107.72|105.92|107.7|105.9|5
1656534290000|2022-06-29 20:24:50|107.73|105.93|107.71|105.91|107.73|105.93|107.71|105.91|3
1656534300000|2022-06-29 20:25:00|107.7|105.9|107.64|105.84|107.7|105.9|107.62|105.82|9
1656534310000|2022-06-29 20:25:10|107.65|105.85|107.67|105.87|107.67|105.87|107.65|105.85|3
1656534320000|2022-06-29 20:25:20|107.66|105.86|107.63|105.83|107.66|105.86|107.61|105.81|3
1656534330000|2022-06-29 20:25:30|107.64|105.84|107.63|105.83|107.64|105.84|107.63|105.83|2
1656534340000|2022-06-29 20:25:40|107.64|105.84|107.7|105.9|107.7|105.9|107.64|105.84|6
1656534350000|2022-06-29 20:25:50|107.69|105.89|107.67|105.87|107.69|105.89|107.67|105.87|3
1656534360000|2022-06-29 20:26:00|107.68|105.88|107.68|105.88|107.71|105.91|107.68|105.88|9
1656534370000|2022-06-29 20:26:10|107.69|105.89|107.68|105.88|107.69|105.89|107.67|105.87|5
1656534380000|2022-06-29 20:26:20|107.69|105.89|107.67|105.87|107.69|105.89|107.67|105.87|3
1656534390000|2022-06-29 20:26:30|107.68|105.88|107.67|105.87|107.68|105.88|107.67|105.87|2
1656534400000|2022-06-29 20:26:40|107.68|105.88|107.68|105.88|107.69|105.89|107.67|105.87|4
1656534410000|2022-06-29 20:26:50|107.69|105.89|107.66|105.86|107.69|105.89|107.66|105.86|6
1656534420000|2022-06-29 20:27:00|107.67|105.87|107.68|105.88|107.69|105.89|107.67|105.87|4
1656534430000|2022-06-29 20:27:10|107.67|105.87|107.68|105.88|107.69|105.89|107.67|105.87|6
1656534440000|2022-06-29 20:27:20|107.69|105.89|107.69|105.89|107.69|105.89|107.68|105.88|3
1656534450000|2022-06-29 20:27:30|107.68|105.88|107.67|105.87|107.69|105.89|107.67|105.87|4
1656534460000|2022-06-29 20:27:40|107.68|105.88|107.68|105.88|107.68|105.88|107.68|105.88|1
1656534480000|2022-06-29 20:28:00|107.67|105.87|107.67|105.87|107.67|105.87|107.67|105.87|1
1656534490000|2022-06-29 20:28:10|107.68|105.88|107.71|105.91|107.72|105.92|107.68|105.88|3
1656534500000|2022-06-29 20:28:20|107.7|105.9|107.69|105.89|107.7|105.9|107.69|105.89|2
1656534540000|2022-06-29 20:29:00|107.7|105.9|107.78|105.98|107.78|105.98|107.7|105.9|5
1656534550000|2022-06-29 20:29:10|107.76|105.96|107.75|105.95|107.77|105.97|107.75|105.95|4
1656534560000|2022-06-29 20:29:20|107.74|105.94|107.73|105.93|107.74|105.94|107.73|105.93|4
1656534570000|2022-06-29 20:29:30|107.72|105.92|107.7|105.9|107.72|105.92|107.69|105.89|4
1656534580000|2022-06-29 20:29:40|107.69|105.89|107.68|105.88|107.69|105.89|107.67|105.87|4
1656534590000|2022-06-29 20:29:50|107.69|105.89|107.67|105.87|107.69|105.89|107.67|105.87|3
1656534600000|2022-06-29 20:30:00|107.66|105.86|107.73|105.93|107.76|105.96|107.66|105.86|16
1656534610000|2022-06-29 20:30:10|107.72|105.92|107.72|105.92|107.72|105.92|107.72|105.92|1
1656534620000|2022-06-29 20:30:20|107.7|105.9|107.72|105.92|107.72|105.92|107.7|105.9|2
1656534650000|2022-06-29 20:30:50|107.71|105.91|107.71|105.91|107.72|105.92|107.71|105.91|3
1656534660000|2022-06-29 20:31:00|107.72|105.92|107.7|105.9|107.72|105.92|107.7|105.9|3
1656534670000|2022-06-29 20:31:10|107.69|105.89|107.69|105.89|107.69|105.89|107.69|105.89|1
1656534680000|2022-06-29 20:31:20|107.68|105.88|107.61|105.81|107.68|105.88|107.61|105.81|9
1656534690000|2022-06-29 20:31:30|107.63|105.83|107.63|105.83|107.63|105.83|107.63|105.83|1
1656534700000|2022-06-29 20:31:40|107.64|105.84|107.66|105.86|107.66|105.86|107.63|105.83|6
1656534710000|2022-06-29 20:31:50|107.62|105.82|107.63|105.83|107.66|105.86|107.6|105.8|11
1656534720000|2022-06-29 20:32:00|107.64|105.84|107.67|105.87|107.67|105.87|107.64|105.84|2
1656534730000|2022-06-29 20:32:10|107.66|105.86|107.67|105.87|107.67|105.87|107.66|105.86|2
1656534740000|2022-06-29 20:32:20|107.68|105.88|107.67|105.87|107.68|105.88|107.67|105.87|4
1656534750000|2022-06-29 20:32:30|107.68|105.88|107.68|105.88|107.68|105.88|107.67|105.87|5
1656534760000|2022-06-29 20:32:40|107.67|105.87|107.69|105.89|107.69|105.89|107.65|105.85|6
1656534770000|2022-06-29 20:32:50|107.68|105.88|107.68|105.88|107.69|105.89|107.68|105.88|3
1656534780000|2022-06-29 20:33:00|107.67|105.87|107.68|105.88|107.68|105.88|107.66|105.86|6
1656534790000|2022-06-29 20:33:10|107.67|105.87|107.68|105.88|107.68|105.88|107.67|105.87|2
1656534810000|2022-06-29 20:33:30|107.67|105.87|107.64|105.84|107.67|105.87|107.64|105.84|4
1656534820000|2022-06-29 20:33:40|107.63|105.83|107.57|105.77|107.63|105.83|107.57|105.77|8
1656534830000|2022-06-29 20:33:50|107.58|105.78|107.61|105.81|107.62|105.82|107.58|105.78|8
1656534840000|2022-06-29 20:34:00|107.6|105.8|107.62|105.82|107.62|105.82|107.6|105.8|3
1656534850000|2022-06-29 20:34:10|107.63|105.83|107.61|105.81|107.63|105.83|107.61|105.81|3
1656534860000|2022-06-29 20:34:20|107.63|105.83|107.62|105.82|107.63|105.83|107.62|105.82|2
1656534870000|2022-06-29 20:34:30|107.61|105.81|107.61|105.81|107.61|105.81|107.61|105.81|1
1656534880000|2022-06-29 20:34:40|107.6|105.8|107.59|105.79|107.61|105.81|107.59|105.79|5
1656534890000|2022-06-29 20:34:50|107.62|105.82|107.6|105.8|107.62|105.82|107.6|105.8|4
1656534900000|2022-06-29 20:35:00|107.59|105.79|107.59|105.79|107.59|105.79|107.59|105.79|1
1656534910000|2022-06-29 20:35:10|107.6|105.8|107.61|105.81|107.61|105.81|107.6|105.8|2
1656534920000|2022-06-29 20:35:20|107.6|105.8|107.52|105.72|107.6|105.8|107.51|105.71|7
1656534930000|2022-06-29 20:35:30|107.53|105.73|107.59|105.79|107.62|105.82|107.53|105.73|11
1656534950000|2022-06-29 20:35:50|107.58|105.78|107.58|105.78|107.58|105.78|107.58|105.78|1
1656534960000|2022-06-29 20:36:00|107.57|105.77|107.57|105.77|107.58|105.78|107.56|105.76|4
1656534970000|2022-06-29 20:36:10|107.58|105.78|107.57|105.77|107.58|105.78|107.57|105.77|2
1656534980000|2022-06-29 20:36:20|107.56|105.76|107.56|105.76|107.56|105.76|107.56|105.76|1
1656534990000|2022-06-29 20:36:30|107.52|105.72|107.52|105.72|107.53|105.73|107.51|105.71|6
1656535000000|2022-06-29 20:36:40|107.53|105.73|107.52|105.72|107.53|105.73|107.49|105.69|14
1656535010000|2022-06-29 20:36:50|107.5|105.7|107.51|105.71|107.52|105.72|107.5|105.7|6
1656535020000|2022-06-29 20:37:00|107.54|105.74|107.54|105.74|107.55|105.75|107.54|105.74|3
1656535030000|2022-06-29 20:37:10|107.55|105.75|107.53|105.73|107.55|105.75|107.52|105.72|4
1656535040000|2022-06-29 20:37:20|107.51|105.71|107.28|105.48|107.51|105.71|107.27|105.47|10
1656535050000|2022-06-29 20:37:30|107.29|105.49|107.23|105.43|107.29|105.49|107.23|105.43|5
1656535060000|2022-06-29 20:37:40|107.24|105.44|107.24|105.44|107.24|105.44|107.24|105.44|1
1656535070000|2022-06-29 20:37:50|107.25|105.45|107.24|105.44|107.26|105.46|107.24|105.44|5
1656535080000|2022-06-29 20:38:00|107.21|105.41|107.22|105.42|107.22|105.42|107.2|105.4|6
1656535090000|2022-06-29 20:38:10|107.23|105.43|107.23|105.43|107.23|105.43|107.23|105.43|1
1656535100000|2022-06-29 20:38:20|107.22|105.42|107.19|105.39|107.22|105.42|107.19|105.39|5
1656535110000|2022-06-29 20:38:30|107.21|105.41|107.19|105.39|107.21|105.41|107.18|105.38|6
1656535120000|2022-06-29 20:38:40|107.18|105.38|107.06|105.26|107.18|105.38|107.06|105.26|3
1656535130000|2022-06-29 20:38:50|107.07|105.27|107.05|105.25|107.07|105.27|107.05|105.25|6
1656535140000|2022-06-29 20:39:00|107.06|105.26|107.09|105.29|107.09|105.29|107.06|105.26|4
1656535150000|2022-06-29 20:39:10|107.07|105.27|107.07|105.27|107.07|105.27|107.07|105.27|1
1656535160000|2022-06-29 20:39:20|107.08|105.28|107.09|105.29|107.09|105.29|107.07|105.27|3
1656535170000|2022-06-29 20:39:30|107.1|105.3|107.1|105.3|107.1|105.3|107.1|105.3|1
1656535180000|2022-06-29 20:39:40|107.09|105.29|107.1|105.3|107.11|105.31|107.09|105.29|4
1656535190000|2022-06-29 20:39:50|107.11|105.31|107.06|105.26|107.11|105.31|107.06|105.26|6
1656535200000|2022-06-29 20:40:00|107.07|105.27|107.09|105.29|107.09|105.29|107.07|105.27|3
1656535210000|2022-06-29 20:40:10|107.08|105.28|107.08|105.28|107.09|105.29|107.08|105.28|3
1656535220000|2022-06-29 20:40:20|107.09|105.29|107.1|105.3|107.11|105.31|107.09|105.29|4
1656535230000|2022-06-29 20:40:30|107.09|105.29|107.1|105.3|107.1|105.3|107.08|105.28|4
1656535240000|2022-06-29 20:40:40|107.09|105.29|107.07|105.27|107.09|105.29|107.07|105.27|2
1656535250000|2022-06-29 20:40:50|107.06|105.26|107.19|105.39|107.19|105.39|107.06|105.26|6
1656535260000|2022-06-29 20:41:00|107.2|105.4|107.29|105.49|107.3|105.5|107.2|105.4|10
1656535270000|2022-06-29 20:41:10|107.3|105.5|107.38|105.58|107.39|105.59|107.3|105.5|8
1656535280000|2022-06-29 20:41:20|107.37|105.57|107.37|105.57|107.37|105.57|107.37|105.57|1
1656535290000|2022-06-29 20:41:30|107.38|105.58|107.35|105.55|107.38|105.58|107.35|105.55|10
1656535300000|2022-06-29 20:41:40|107.34|105.54|107.33|105.53|107.34|105.54|107.33|105.53|2
1656535310000|2022-06-29 20:41:50|107.32|105.52|107.19|105.39|107.32|105.52|107.19|105.39|5
1656535320000|2022-06-29 20:42:00|107.18|105.38|107.19|105.39|107.21|105.41|107.1|105.3|9
1656535330000|2022-06-29 20:42:10|107.18|105.38|107.17|105.37|107.18|105.38|107.17|105.37|2
1656535340000|2022-06-29 20:42:20|107.18|105.38|107.19|105.39|107.22|105.42|107.17|105.37|5
1656535350000|2022-06-29 20:42:30|107.18|105.38|107.2|105.4|107.23|105.43|107.18|105.38|6
1656535370000|2022-06-29 20:42:50|107.18|105.38|107.18|105.38|107.18|105.38|107.18|105.38|1
1656535380000|2022-06-29 20:43:00|107.19|105.39|107.21|105.41|107.21|105.41|107.19|105.39|3
1656535390000|2022-06-29 20:43:10|107.2|105.4|107.2|105.4|107.21|105.41|107.19|105.39|5
1656535400000|2022-06-29 20:43:20|107.21|105.41|107.23|105.43|107.23|105.43|107.21|105.41|5
1656535410000|2022-06-29 20:43:30|107.28|105.48|107.28|105.48|107.28|105.48|107.28|105.48|1
1656535420000|2022-06-29 20:43:40|107.29|105.49|107.3|105.5|107.3|105.5|107.28|105.48|4
1656535430000|2022-06-29 20:43:50|107.29|105.49|107.23|105.43|107.29|105.49|107.23|105.43|3
1656535440000|2022-06-29 20:44:00|107.22|105.42|107.15|105.35|107.22|105.42|107.15|105.35|4
1656535450000|2022-06-29 20:44:10|107.16|105.36|107.15|105.35|107.16|105.36|107.15|105.35|2
1656535460000|2022-06-29 20:44:20|107.16|105.36|107.21|105.41|107.22|105.42|107.16|105.36|7
1656535470000|2022-06-29 20:44:30|107.22|105.42|107.22|105.42|107.22|105.42|107.21|105.41|3
1656535480000|2022-06-29 20:44:40|107.21|105.41|107.21|105.41|107.21|105.41|107.21|105.41|1
1656535500000|2022-06-29 20:45:00|107.22|105.42|107.23|105.43|107.24|105.44|107.22|105.42|4
1656535530000|2022-06-29 20:45:30|107.21|105.41|107.23|105.43|107.23|105.43|107.21|105.41|4
1656535540000|2022-06-29 20:45:40|107.26|105.46|107.3|105.5|107.31|105.51|107.26|105.46|9
1656535550000|2022-06-29 20:45:50|107.28|105.48|107.28|105.48|107.28|105.48|107.28|105.48|1
1656535560000|2022-06-29 20:46:00|107.29|105.49|107.33|105.53|107.34|105.54|107.29|105.49|8
1656535570000|2022-06-29 20:46:10|107.35|105.55|107.32|105.52|107.35|105.55|107.31|105.51|8
1656535590000|2022-06-29 20:46:30|107.28|105.48|107.26|105.46|107.28|105.48|107.25|105.45|4
1656535600000|2022-06-29 20:46:40|107.24|105.44|107.24|105.44|107.24|105.44|107.24|105.44|1
1656535610000|2022-06-29 20:46:50|107.25|105.45|107.25|105.45|107.25|105.45|107.25|105.45|1
1656535620000|2022-06-29 20:47:00|107.26|105.46|107.23|105.43|107.26|105.46|107.23|105.43|6
1656535630000|2022-06-29 20:47:10|107.22|105.42|107.22|105.42|107.22|105.42|107.22|105.42|1
1656535640000|2022-06-29 20:47:20|107.23|105.43|107.23|105.43|107.23|105.43|107.23|105.43|1
1656535660000|2022-06-29 20:47:40|107.24|105.44|107.24|105.44|107.24|105.44|107.24|105.44|1
1656535690000|2022-06-29 20:48:10|107.2|105.4|107.2|105.4|107.2|105.4|107.2|105.4|1
1656535700000|2022-06-29 20:48:20|107.23|105.43|107.22|105.42|107.23|105.43|107.22|105.42|2
1656535720000|2022-06-29 20:48:40|107.23|105.43|107.24|105.44|107.25|105.45|107.22|105.42|9
1656535740000|2022-06-29 20:49:00|107.25|105.45|107.25|105.45|107.25|105.45|107.25|105.45|1
1656535750000|2022-06-29 20:49:10|107.27|105.47|107.33|105.53|107.33|105.53|107.27|105.47|7
1656535760000|2022-06-29 20:49:20|107.32|105.52|107.33|105.53|107.33|105.53|107.32|105.52|2
1656535800000|2022-06-29 20:50:00|107.31|105.51|107.23|105.43|107.31|105.51|107.23|105.43|4
1656535810000|2022-06-29 20:50:10|107.25|105.45|107.24|105.44|107.25|105.45|107.24|105.44|2
1656535830000|2022-06-29 20:50:30|107.22|105.42|107.24|105.44|107.24|105.44|107.22|105.42|2
1656535850000|2022-06-29 20:50:50|107.23|105.43|107.14|105.34|107.23|105.43|107.13|105.33|8
1656535870000|2022-06-29 20:51:10|107.16|105.36|107.14|105.34|107.16|105.36|107.14|105.34|5
1656535890000|2022-06-29 20:51:30|107.13|105.33|107.13|105.33|107.13|105.33|107.13|105.33|1
1656535910000|2022-06-29 20:51:50|107.17|105.37|107.17|105.37|107.19|105.39|107.17|105.37|5
1656535920000|2022-06-29 20:52:00|107.18|105.38|107.19|105.39|107.19|105.39|107.18|105.38|2
1656535950000|2022-06-29 20:52:30|107.2|105.4|107.22|105.42|107.23|105.43|107.2|105.4|6
1656535960000|2022-06-29 20:52:40|107.23|105.43|107.21|105.41|107.23|105.43|107.21|105.41|7
1656535970000|2022-06-29 20:52:50|107.2|105.4|107.2|105.4|107.21|105.41|107.2|105.4|3
1656535980000|2022-06-29 20:53:00|107.19|105.39|107.19|105.39|107.19|105.39|107.19|105.39|1
1656536000000|2022-06-29 20:53:20|107.2|105.4|107.2|105.4|107.21|105.41|107.2|105.4|3
1656536010000|2022-06-29 20:53:30|107.19|105.39|107.19|105.39|107.19|105.39|107.19|105.39|1
1656536020000|2022-06-29 20:53:40|107.2|105.4|107.2|105.4|107.2|105.4|107.2|105.4|1
1656536030000|2022-06-29 20:53:50|107.19|105.39|107.12|105.32|107.19|105.39|107.12|105.32|6
1656536040000|2022-06-29 20:54:00|107.13|105.33|107.14|105.34|107.15|105.35|107.12|105.32|6
1656536050000|2022-06-29 20:54:10|107.15|105.35|107.15|105.35|107.15|105.35|107.15|105.35|1
1656536060000|2022-06-29 20:54:20|107.14|105.34|107.14|105.34|107.14|105.34|107.14|105.34|1
1656536070000|2022-06-29 20:54:30|107.13|105.33|107.1|105.3|107.13|105.33|107.1|105.3|6
1656536080000|2022-06-29 20:54:40|107.11|105.31|107.1|105.3|107.11|105.31|107.1|105.3|2
1656536090000|2022-06-29 20:54:50|107.08|105.28|107.08|105.28|107.09|105.29|107.08|105.28|3
1656536100000|2022-06-29 20:55:00|107.07|105.27|107.08|105.28|107.08|105.28|107.06|105.26|4
1656536110000|2022-06-29 20:55:10|107.1|105.3|107.13|105.33|107.13|105.33|107.1|105.3|3
1656536130000|2022-06-29 20:55:30|107.12|105.32|107.12|105.32|107.13|105.33|107.12|105.32|7
1656536140000|2022-06-29 20:55:40|107.13|105.33|107.12|105.32|107.13|105.33|107.12|105.32|12
1656536150000|2022-06-29 20:55:50|107.13|105.33|107.12|105.32|107.13|105.33|107.12|105.32|2
1656536160000|2022-06-29 20:56:00|107.13|105.33|107.15|105.35|107.17|105.37|107.13|105.33|9
1656536170000|2022-06-29 20:56:10|107.14|105.34|107.14|105.34|107.14|105.34|107.14|105.34|1
1656536180000|2022-06-29 20:56:20|107.15|105.35|107.14|105.34|107.15|105.35|107.13|105.33|4
1656536200000|2022-06-29 20:56:40|107.15|105.35|107.15|105.35|107.15|105.35|107.15|105.35|1
1656536220000|2022-06-29 20:57:00|107.14|105.34|107.15|105.35|107.15|105.35|107.14|105.34|2
1656536230000|2022-06-29 20:57:10|107.14|105.34|107.15|105.35|107.17|105.37|107.14|105.34|11
1656536240000|2022-06-29 20:57:20|107.16|105.36|107.21|105.41|107.21|105.41|107.16|105.36|8
1656536250000|2022-06-29 20:57:30|107.3|105.5|107.29|105.49|107.31|105.51|107.29|105.49|10
1656536260000|2022-06-29 20:57:40|107.3|105.5|107.3|105.5|107.3|105.5|107.3|105.5|1
1656536270000|2022-06-29 20:57:50|107.29|105.49|107.24|105.44|107.29|105.49|107.23|105.43|5
1656536280000|2022-06-29 20:58:00|107.23|105.43|107.14|105.34|107.23|105.43|107.13|105.33|8
1656536290000|2022-06-29 20:58:10|107.13|105.33|107.14|105.34|107.15|105.35|107.12|105.32|4
1656536300000|2022-06-29 20:58:20|107.15|105.35|107.12|105.32|107.15|105.35|107.12|105.32|8
1656536310000|2022-06-29 20:58:30|107.13|105.33|107.14|105.34|107.15|105.35|107.13|105.33|4
1656536320000|2022-06-29 20:58:40|107.13|105.33|107.13|105.33|107.13|105.33|107.12|105.32|3
1656536340000|2022-06-29 20:59:00|107.14|105.34|107.17|105.37|107.18|105.38|107.14|105.34|7
1656536360000|2022-06-29 20:59:20|107.18|105.38|107.17|105.37|107.18|105.38|107.17|105.37|2
1656536370000|2022-06-29 20:59:30|107.16|105.36|107.16|105.36|107.16|105.36|107.16|105.36|1
1656536380000|2022-06-29 20:59:40|107.17|105.37|107.17|105.37|107.18|105.38|107.17|105.37|5
1656536390000|2022-06-29 20:59:50|107.16|105.36|107.17|105.37|107.17|105.37|107.16|105.36|2
1656536400000|2022-06-29 21:00:00|107.16|105.36|107.18|105.38|107.21|105.41|107.16|105.36|8
1656536410000|2022-06-29 21:00:10|107.19|105.39|107.18|105.38|107.21|105.41|107.18|105.38|5
1656536420000|2022-06-29 21:00:20|107.19|105.39|107.18|105.38|107.19|105.39|107.18|105.38|2
1656536430000|2022-06-29 21:00:30|107.19|105.39|107.19|105.39|107.19|105.39|107.19|105.39|1
1656536440000|2022-06-29 21:00:40|107.2|105.4|107.21|105.41|107.21|105.41|107.2|105.4|2
1656536450000|2022-06-29 21:00:50|107.2|105.4|107.2|105.4|107.21|105.41|107.2|105.4|3
1656536460000|2022-06-29 21:01:00|107.21|105.41|107.21|105.41|107.21|105.41|107.21|105.41|1
1656536470000|2022-06-29 21:01:10|107.2|105.4|107.2|105.4|107.21|105.41|107.18|105.38|5
1656536480000|2022-06-29 21:01:20|107.19|105.39|107.19|105.39|107.19|105.39|107.19|105.39|1
1656536530000|2022-06-29 21:02:10|107.2|105.4|107.19|105.39|107.2|105.4|107.18|105.38|6
1656536540000|2022-06-29 21:02:20|107.18|105.38|107.13|105.33|107.18|105.38|107.13|105.33|3
1656536560000|2022-06-29 21:02:40|107.12|105.32|107.12|105.32|107.12|105.32|107.12|105.32|1
1656536570000|2022-06-29 21:02:50|107.13|105.33|107.13|105.33|107.13|105.33|107.13|105.33|1
1656536580000|2022-06-29 21:03:00|107.12|105.32|107.08|105.28|107.12|105.32|107.08|105.28|4
1656536590000|2022-06-29 21:03:10|107.06|105.26|106.99|105.19|107.06|105.26|106.99|105.19|6
1656536600000|2022-06-29 21:03:20|107.02|105.22|107|105.2|107.02|105.22|107|105.2|2
1656536630000|2022-06-29 21:03:50|107.01|105.21|107.03|105.23|107.03|105.23|107.01|105.21|3
1656536640000|2022-06-29 21:04:00|107.07|105.27|107.08|105.28|107.09|105.29|107.07|105.27|4
1656536660000|2022-06-29 21:04:20|107.07|105.27|107.06|105.26|107.07|105.27|107.06|105.26|2
1656536670000|2022-06-29 21:04:30|107.07|105.27|107.07|105.27|107.07|105.27|107.07|105.27|1
1656536700000|2022-06-29 21:05:00|107.06|105.26|107.06|105.26|107.07|105.27|107.06|105.26|3
1656536710000|2022-06-29 21:05:10|107.08|105.28|107.07|105.27|107.09|105.29|107.07|105.27|5
1656536720000|2022-06-29 21:05:20|107.08|105.28|107.09|105.29|107.1|105.3|107.07|105.27|6
1656536730000|2022-06-29 21:05:30|107.1|105.3|107.13|105.33|107.13|105.33|107.1|105.3|3
1656536740000|2022-06-29 21:05:40|107.15|105.35|107.13|105.33|107.15|105.35|107.13|105.33|3
1656536750000|2022-06-29 21:05:50|107.12|105.32|107.11|105.31|107.13|105.33|107.1|105.3|4
1656536770000|2022-06-29 21:06:10|107.14|105.34|107.12|105.32|107.14|105.34|107.12|105.32|5
1656536780000|2022-06-29 21:06:20|107.13|105.33|107.13|105.33|107.13|105.33|107.12|105.32|3
1656536800000|2022-06-29 21:06:40|107.16|105.36|107.31|105.51|107.31|105.51|107.16|105.36|11
1656536810000|2022-06-29 21:06:50|107.38|105.58|107.23|105.43|107.38|105.58|107.23|105.43|9
1656536820000|2022-06-29 21:07:00|107.24|105.44|107.25|105.45|107.26|105.46|107.24|105.44|4
1656536830000|2022-06-29 21:07:10|107.26|105.46|107.29|105.49|107.29|105.49|107.26|105.46|4
1656536840000|2022-06-29 21:07:20|107.28|105.48|107.3|105.5|107.3|105.5|107.28|105.48|3
1656536860000|2022-06-29 21:07:40|107.29|105.49|107.26|105.46|107.29|105.49|107.26|105.46|3
1656536870000|2022-06-29 21:07:50|107.27|105.47|107.24|105.44|107.27|105.47|107.24|105.44|3
1656536880000|2022-06-29 21:08:00|107.25|105.45|107.25|105.45|107.25|105.45|107.25|105.45|1
1656536890000|2022-06-29 21:08:10|107.24|105.44|107.24|105.44|107.24|105.44|107.24|105.44|1
1656536920000|2022-06-29 21:08:40|107.23|105.43|107.23|105.43|107.23|105.43|107.23|105.43|1
1656536930000|2022-06-29 21:08:50|107.22|105.42|107.2|105.4|107.22|105.42|107.2|105.4|3
1656536940000|2022-06-29 21:09:00|107.21|105.41|107.24|105.44|107.24|105.44|107.21|105.41|4
1656536950000|2022-06-29 21:09:10|107.26|105.46|107.29|105.49|107.29|105.49|107.26|105.46|6
1656536960000|2022-06-29 21:09:20|107.28|105.48|107.28|105.48|107.28|105.48|107.28|105.48|1
1656536990000|2022-06-29 21:09:50|107.27|105.47|107.27|105.47|107.27|105.47|107.27|105.47|1
1656537000000|2022-06-29 21:10:00|107.29|105.49|107.3|105.5|107.31|105.51|107.29|105.49|3
1656537010000|2022-06-29 21:10:10|107.33|105.53|107.35|105.55|107.35|105.55|107.33|105.53|3
1656537020000|2022-06-29 21:10:20|107.36|105.56|107.36|105.56|107.36|105.56|107.36|105.56|1
1656537080000|2022-06-29 21:11:20|107.32|105.52|107.3|105.5|107.32|105.52|107.3|105.5|2
1656537090000|2022-06-29 21:11:30|107.29|105.49|107.3|105.5|107.3|105.5|107.29|105.49|2
1656537110000|2022-06-29 21:11:50|107.33|105.53|107.35|105.55|107.35|105.55|107.33|105.53|3
1656537120000|2022-06-29 21:12:00|107.34|105.54|107.33|105.53|107.34|105.54|107.33|105.53|2
1656537170000|2022-06-29 21:12:50|107.3|105.5|107.3|105.5|107.3|105.5|107.3|105.5|1
1656537190000|2022-06-29 21:13:10|107.32|105.52|107.31|105.51|107.32|105.52|107.31|105.51|2
1656537210000|2022-06-29 21:13:30|107.3|105.5|107.31|105.51|107.31|105.51|107.3|105.5|2
1656537220000|2022-06-29 21:13:40|107.32|105.52|107.33|105.53|107.33|105.53|107.32|105.52|2
1656537230000|2022-06-29 21:13:50|107.34|105.54|107.44|105.64|107.49|105.69|107.34|105.54|17
1656537240000|2022-06-29 21:14:00|107.43|105.63|107.36|105.56|107.43|105.63|107.34|105.54|13
1656537250000|2022-06-29 21:14:10|107.37|105.57|107.36|105.56|107.37|105.57|107.36|105.56|2
1656537260000|2022-06-29 21:14:20|107.35|105.55|107.35|105.55|107.35|105.55|107.35|105.55|1
1656537270000|2022-06-29 21:14:30|107.36|105.56|107.3|105.5|107.36|105.56|107.29|105.49|7
1656537280000|2022-06-29 21:14:40|107.32|105.52|107.31|105.51|107.32|105.52|107.31|105.51|2
1656537300000|2022-06-29 21:15:00|107.32|105.52|107.32|105.52|107.32|105.52|107.32|105.52|1
1656537310000|2022-06-29 21:15:10|107.31|105.51|107.26|105.46|107.32|105.52|107.26|105.46|9
1656537320000|2022-06-29 21:15:20|107.25|105.45|107.25|105.45|107.27|105.47|107.24|105.44|11
1656537330000|2022-06-29 21:15:30|107.24|105.44|107.26|105.46|107.28|105.48|107.24|105.44|9
1656537340000|2022-06-29 21:15:40|107.27|105.47|107.26|105.46|107.27|105.47|107.26|105.46|4
1656537350000|2022-06-29 21:15:50|107.25|105.45|107.26|105.46|107.28|105.48|107.25|105.45|8
1656537360000|2022-06-29 21:16:00|107.27|105.47|107.27|105.47|107.27|105.47|107.26|105.46|9
1656537370000|2022-06-29 21:16:10|107.28|105.48|107.29|105.49|107.29|105.49|107.28|105.48|6
1656537380000|2022-06-29 21:16:20|107.28|105.48|107.28|105.48|107.28|105.48|107.28|105.48|1
1656537400000|2022-06-29 21:16:40|107.29|105.49|107.29|105.49|107.29|105.49|107.29|105.49|1
1656537410000|2022-06-29 21:16:50|107.28|105.48|107.28|105.48|107.28|105.48|107.28|105.48|1
1656537420000|2022-06-29 21:17:00|107.29|105.49|107.29|105.49|107.29|105.49|107.29|105.49|1
1656537460000|2022-06-29 21:17:40|107.28|105.48|107.27|105.47|107.28|105.48|107.27|105.47|2
1656537470000|2022-06-29 21:17:50|107.26|105.46|107.22|105.42|107.28|105.48|107.21|105.41|10
1656537480000|2022-06-29 21:18:00|107.23|105.43|107.25|105.45|107.25|105.45|107.22|105.42|9
1656537490000|2022-06-29 21:18:10|107.24|105.44|107.22|105.42|107.25|105.45|107.21|105.41|5
1656537500000|2022-06-29 21:18:20|107.21|105.41|107.21|105.41|107.21|105.41|107.21|105.41|1
1656537520000|2022-06-29 21:18:40|107.22|105.42|107.22|105.42|107.23|105.43|107.22|105.42|3
1656537600000|2022-06-29 21:20:00|107.23|105.43|107.25|105.45|107.25|105.45|107.23|105.43|2
1656537620000|2022-06-29 21:20:20|107.24|105.44|107.24|105.44|107.24|105.44|107.24|105.44|1
1656537630000|2022-06-29 21:20:30|107.23|105.43|107.22|105.42|107.23|105.43|107.21|105.41|5
1656537640000|2022-06-29 21:20:40|107.24|105.44|107.33|105.53|107.34|105.54|107.22|105.42|12
1656537650000|2022-06-29 21:20:50|107.35|105.55|107.36|105.56|107.36|105.56|107.35|105.55|2
1656537660000|2022-06-29 21:21:00|107.35|105.55|107.35|105.55|107.36|105.56|107.35|105.55|7
1656537670000|2022-06-29 21:21:10|107.36|105.56|107.34|105.54|107.36|105.56|107.34|105.54|3
1656537680000|2022-06-29 21:21:20|107.33|105.53|107.34|105.54|107.34|105.54|107.33|105.53|4
1656537700000|2022-06-29 21:21:40|107.35|105.55|107.34|105.54|107.35|105.55|107.34|105.54|2
1656537710000|2022-06-29 21:21:50|107.35|105.55|107.35|105.55|107.35|105.55|107.34|105.54|5
1656537720000|2022-06-29 21:22:00|107.34|105.54|107.34|105.54|107.34|105.54|107.34|105.54|1
1656537730000|2022-06-29 21:22:10|107.33|105.53|107.34|105.54|107.34|105.54|107.33|105.53|2
1656537740000|2022-06-29 21:22:20|107.35|105.55|107.38|105.58|107.41|105.61|107.35|105.55|9
1656537750000|2022-06-29 21:22:30|107.37|105.57|107.38|105.58|107.38|105.58|107.37|105.57|2
1656537760000|2022-06-29 21:22:40|107.37|105.57|107.37|105.57|107.37|105.57|107.37|105.57|1
1656537770000|2022-06-29 21:22:50|107.38|105.58|107.47|105.67|107.47|105.67|107.38|105.58|7
1656537780000|2022-06-29 21:23:00|107.48|105.68|107.48|105.68|107.49|105.69|107.47|105.67|4
1656537790000|2022-06-29 21:23:10|107.49|105.69|107.53|105.73|107.53|105.73|107.49|105.69|7
1656537800000|2022-06-29 21:23:20|107.52|105.72|107.49|105.69|107.52|105.72|107.48|105.68|6
1656537810000|2022-06-29 21:23:30|107.5|105.7|107.49|105.69|107.5|105.7|107.49|105.69|2
1656537820000|2022-06-29 21:23:40|107.5|105.7|107.5|105.7|107.5|105.7|107.5|105.7|1
1656537830000|2022-06-29 21:23:50|107.51|105.71|107.5|105.7|107.51|105.71|107.5|105.7|4
1656537840000|2022-06-29 21:24:00|107.49|105.69|107.48|105.68|107.49|105.69|107.48|105.68|2
1656537850000|2022-06-29 21:24:10|107.47|105.67|107.48|105.68|107.5|105.7|107.47|105.67|9
1656537860000|2022-06-29 21:24:20|107.47|105.67|107.47|105.67|107.48|105.68|107.47|105.67|3
1656537870000|2022-06-29 21:24:30|107.49|105.69|107.49|105.69|107.49|105.69|107.48|105.68|3
1656537880000|2022-06-29 21:24:40|107.48|105.68|107.47|105.67|107.48|105.68|107.47|105.67|2
1656537890000|2022-06-29 21:24:50|107.48|105.68|107.47|105.67|107.48|105.68|107.47|105.67|8
1656537900000|2022-06-29 21:25:00|107.49|105.69|107.48|105.68|107.49|105.69|107.48|105.68|4
1656537930000|2022-06-29 21:25:30|107.47|105.67|107.39|105.59|107.47|105.67|107.39|105.59|6
1656537940000|2022-06-29 21:25:40|107.37|105.57|107.37|105.57|107.37|105.57|107.37|105.57|1
1656537960000|2022-06-29 21:26:00|107.38|105.58|107.37|105.57|107.38|105.58|107.37|105.57|2
1656537970000|2022-06-29 21:26:10|107.39|105.59|107.39|105.59|107.39|105.59|107.39|105.59|1
1656537980000|2022-06-29 21:26:20|107.38|105.58|107.39|105.59|107.39|105.59|107.37|105.57|5
1656537990000|2022-06-29 21:26:30|107.38|105.58|107.36|105.56|107.38|105.58|107.36|105.56|7
1656538000000|2022-06-29 21:26:40|107.37|105.57|107.38|105.58|107.38|105.58|107.37|105.57|2
1656538010000|2022-06-29 21:26:50|107.37|105.57|107.36|105.56|107.37|105.57|107.36|105.56|2
1656538020000|2022-06-29 21:27:00|107.37|105.57|107.36|105.56|107.37|105.57|107.36|105.56|4
1656538030000|2022-06-29 21:27:10|107.37|105.57|107.36|105.56|107.37|105.57|107.36|105.56|2
1656538040000|2022-06-29 21:27:20|107.37|105.57|107.37|105.57|107.37|105.57|107.36|105.56|3
1656538060000|2022-06-29 21:27:40|107.36|105.56|107.37|105.57|107.37|105.57|107.36|105.56|2
1656538080000|2022-06-29 21:28:00|107.38|105.58|107.36|105.56|107.38|105.58|107.36|105.56|11
1656538090000|2022-06-29 21:28:10|107.37|105.57|107.34|105.54|107.37|105.57|107.33|105.53|6
1656538100000|2022-06-29 21:28:20|107.35|105.55|107.34|105.54|107.36|105.56|107.34|105.54|4
1656538110000|2022-06-29 21:28:30|107.35|105.55|107.35|105.55|107.35|105.55|107.34|105.54|3
1656538120000|2022-06-29 21:28:40|107.34|105.54|107.33|105.53|107.34|105.54|107.33|105.53|2
1656538140000|2022-06-29 21:29:00|107.35|105.55|107.34|105.54|107.35|105.55|107.33|105.53|8
1656538150000|2022-06-29 21:29:10|107.36|105.56|107.36|105.56|107.36|105.56|107.35|105.55|5
1656538160000|2022-06-29 21:29:20|107.35|105.55|107.33|105.53|107.35|105.55|107.33|105.53|5
1656538180000|2022-06-29 21:29:40|107.34|105.54|107.31|105.51|107.34|105.54|107.31|105.51|6
1656538190000|2022-06-29 21:29:50|107.32|105.52|107.32|105.52|107.33|105.53|107.31|105.51|7
1656538200000|2022-06-29 21:30:00|107.31|105.51|107.32|105.52|107.32|105.52|107.31|105.51|2
1656538260000|2022-06-29 21:31:00|107.31|105.51|107.32|105.52|107.32|105.52|107.31|105.51|2
1656538270000|2022-06-29 21:31:10|107.33|105.53|107.33|105.53|107.33|105.53|107.33|105.53|1
1656538280000|2022-06-29 21:31:20|107.32|105.52|107.37|105.57|107.38|105.58|107.32|105.52|8
1656538290000|2022-06-29 21:31:30|107.38|105.58|107.39|105.59|107.39|105.59|107.38|105.58|2
1656538300000|2022-06-29 21:31:40|107.43|105.63|107.44|105.64|107.45|105.65|107.41|105.61|16
1656538310000|2022-06-29 21:31:50|107.43|105.63|107.45|105.65|107.45|105.65|107.42|105.62|14
1656538320000|2022-06-29 21:32:00|107.44|105.64|107.44|105.64|107.46|105.66|107.43|105.63|9
1656538330000|2022-06-29 21:32:10|107.45|105.65|107.46|105.66|107.47|105.67|107.45|105.65|3
1656538340000|2022-06-29 21:32:20|107.47|105.67|107.53|105.73|107.54|105.74|107.46|105.66|10
1656538350000|2022-06-29 21:32:30|107.52|105.72|107.51|105.71|107.53|105.73|107.51|105.71|4
1656538380000|2022-06-29 21:33:00|107.53|105.73|107.51|105.71|107.53|105.73|107.51|105.71|3
1656538390000|2022-06-29 21:33:10|107.5|105.7|107.51|105.71|107.53|105.73|107.5|105.7|9
1656538400000|2022-06-29 21:33:20|107.5|105.7|107.51|105.71|107.51|105.71|107.5|105.7|2
1656538410000|2022-06-29 21:33:30|107.5|105.7|107.48|105.68|107.52|105.72|107.48|105.68|8
1656538420000|2022-06-29 21:33:40|107.47|105.67|107.43|105.63|107.48|105.68|107.43|105.63|15
1656538430000|2022-06-29 21:33:50|107.42|105.62|107.42|105.62|107.42|105.62|107.42|105.62|1
1656538450000|2022-06-29 21:34:10|107.45|105.65|107.45|105.65|107.45|105.65|107.45|105.65|1
1656538460000|2022-06-29 21:34:20|107.44|105.64|107.42|105.62|107.44|105.64|107.42|105.62|3
1656538470000|2022-06-29 21:34:30|107.41|105.61|107.42|105.62|107.42|105.62|107.41|105.61|2
1656538500000|2022-06-29 21:35:00|107.43|105.63|107.44|105.64|107.44|105.64|107.43|105.63|6
1656538520000|2022-06-29 21:35:20|107.46|105.66|107.47|105.67|107.47|105.67|107.45|105.65|6
1656538530000|2022-06-29 21:35:30|107.48|105.68|107.52|105.72|107.52|105.72|107.48|105.68|7
1656538540000|2022-06-29 21:35:40|107.53|105.73|107.52|105.72|107.53|105.73|107.51|105.71|5
1656538560000|2022-06-29 21:36:00|107.53|105.73|107.52|105.72|107.53|105.73|107.52|105.72|2
1656538570000|2022-06-29 21:36:10|107.53|105.73|107.52|105.72|107.53|105.73|107.52|105.72|2
1656538580000|2022-06-29 21:36:20|107.53|105.73|107.6|105.8|107.6|105.8|107.53|105.73|7
1656538590000|2022-06-29 21:36:30|107.61|105.81|107.63|105.83|107.65|105.85|107.61|105.81|4
1656538600000|2022-06-29 21:36:40|107.64|105.84|107.64|105.84|107.64|105.84|107.63|105.83|3
1656538640000|2022-06-29 21:37:20|107.65|105.85|107.65|105.85|107.65|105.85|107.65|105.85|1
1656538650000|2022-06-29 21:37:30|107.66|105.86|107.66|105.86|107.67|105.87|107.65|105.85|7
1656538660000|2022-06-29 21:37:40|107.65|105.85|107.65|105.85|107.66|105.86|107.65|105.85|5
1656538670000|2022-06-29 21:37:50|107.66|105.86|107.66|105.86|107.66|105.86|107.66|105.86|1
1656538680000|2022-06-29 21:38:00|107.67|105.87|107.66|105.86|107.67|105.87|107.66|105.86|2
1656538690000|2022-06-29 21:38:10|107.67|105.87|107.65|105.85|107.67|105.87|107.64|105.84|8
1656538700000|2022-06-29 21:38:20|107.67|105.87|107.66|105.86|107.67|105.87|107.66|105.86|2
1656538710000|2022-06-29 21:38:30|107.65|105.85|107.66|105.86|107.67|105.87|107.65|105.85|3
1656538720000|2022-06-29 21:38:40|107.67|105.87|107.68|105.88|107.68|105.88|107.66|105.86|7
1656538730000|2022-06-29 21:38:50|107.66|105.86|107.67|105.87|107.67|105.87|107.66|105.86|6
1656538740000|2022-06-29 21:39:00|107.66|105.86|107.65|105.85|107.68|105.88|107.64|105.84|8
1656538750000|2022-06-29 21:39:10|107.66|105.86|107.65|105.85|107.67|105.87|107.64|105.84|10
1656538760000|2022-06-29 21:39:20|107.64|105.84|107.65|105.85|107.66|105.86|107.64|105.84|10
1656538770000|2022-06-29 21:39:30|107.64|105.84|107.66|105.86|107.67|105.87|107.64|105.84|5
1656538780000|2022-06-29 21:39:40|107.67|105.87|107.67|105.87|107.67|105.87|107.65|105.85|12
1656538790000|2022-06-29 21:39:50|107.66|105.86|107.66|105.86|107.66|105.86|107.64|105.84|4
1656538800000|2022-06-29 21:40:00|107.65|105.85|107.63|105.83|107.66|105.86|107.63|105.83|9
1656538820000|2022-06-29 21:40:20|107.64|105.84|107.65|105.85|107.65|105.85|107.63|105.83|6
1656538830000|2022-06-29 21:40:30|107.64|105.84|107.65|105.85|107.65|105.85|107.63|105.83|7
1656538840000|2022-06-29 21:40:40|107.66|105.86|107.66|105.86|107.66|105.86|107.64|105.84|5
1656538850000|2022-06-29 21:40:50|107.65|105.85|107.66|105.86|107.66|105.86|107.64|105.84|9
1656538860000|2022-06-29 21:41:00|107.65|105.85|107.72|105.92|107.73|105.93|107.65|105.85|13
1656538870000|2022-06-29 21:41:10|107.74|105.94|107.76|105.96|107.76|105.96|107.73|105.93|8
1656538880000|2022-06-29 21:41:20|107.75|105.95|107.76|105.96|107.77|105.97|107.75|105.95|3
1656538890000|2022-06-29 21:41:30|107.77|105.97|107.78|105.98|107.78|105.98|107.75|105.95|8
1656538900000|2022-06-29 21:41:40|107.8|106|107.8|106|107.8|106|107.78|105.98|5
1656538910000|2022-06-29 21:41:50|107.79|105.99|107.83|106.03|107.83|106.03|107.79|105.99|4
1656538920000|2022-06-29 21:42:00|107.84|106.04|107.84|106.04|107.84|106.04|107.83|106.03|3
1656538930000|2022-06-29 21:42:10|107.83|106.03|107.83|106.03|107.83|106.03|107.83|106.03|1
1656538940000|2022-06-29 21:42:20|107.84|106.04|107.88|106.08|107.89|106.09|107.84|106.04|11
1656538950000|2022-06-29 21:42:30|107.89|106.09|107.87|106.07|107.89|106.09|107.87|106.07|3
1656538960000|2022-06-29 21:42:40|107.88|106.08|107.89|106.09|107.9|106.1|107.88|106.08|6
1656538970000|2022-06-29 21:42:50|107.93|106.13|107.96|106.16|107.96|106.16|107.92|106.12|12
1656538980000|2022-06-29 21:43:00|107.95|106.15|107.96|106.16|107.97|106.17|107.95|106.15|4
1656538990000|2022-06-29 21:43:10|107.97|106.17|107.98|106.18|107.98|106.18|107.96|106.16|6
1656539000000|2022-06-29 21:43:20|107.97|106.17|107.97|106.17|107.98|106.18|107.97|106.17|7
1656539010000|2022-06-29 21:43:30|107.98|106.18|107.98|106.18|107.98|106.18|107.98|106.18|1
1656539020000|2022-06-29 21:43:40|108|106.2|108.01|106.21|108.03|106.23|107.98|106.18|9
1656539030000|2022-06-29 21:43:50|108.02|106.22|108.02|106.22|108.04|106.24|108.01|106.21|7
1656539040000|2022-06-29 21:44:00|108.05|106.25|108.03|106.23|108.05|106.25|108.03|106.23|5
1656539050000|2022-06-29 21:44:10|108.02|106.22|108.02|106.22|108.02|106.22|108.02|106.22|1
1656539060000|2022-06-29 21:44:20|108.01|106.21|108.02|106.22|108.05|106.25|108.01|106.21|5
1656539080000|2022-06-29 21:44:40|108.03|106.23|108.03|106.23|108.03|106.23|108.03|106.23|1
1656539090000|2022-06-29 21:44:50|108.04|106.24|108.03|106.23|108.04|106.24|108.03|106.23|4
1656539100000|2022-06-29 21:45:00|108.06|106.26|108.05|106.25|108.06|106.26|108.03|106.23|6
1656539110000|2022-06-29 21:45:10|108.06|106.26|108.06|106.26|108.06|106.26|108.05|106.25|3
1656539120000|2022-06-29 21:45:20|108.07|106.27|108.07|106.27|108.07|106.27|108.06|106.26|3
1656539130000|2022-06-29 21:45:30|108.08|106.28|108.09|106.29|108.1|106.3|108.08|106.28|5
1656539140000|2022-06-29 21:45:40|108.08|106.28|108.13|106.33|108.13|106.33|108.08|106.28|3
1656539150000|2022-06-29 21:45:50|108.14|106.34|108.16|106.36|108.16|106.36|108.14|106.34|5
1656539160000|2022-06-29 21:46:00|108.17|106.37|108.23|106.43|108.23|106.43|108.16|106.36|5
1656539170000|2022-06-29 21:46:10|108.22|106.42|108.2|106.4|108.24|106.44|108.2|106.4|11
1656539180000|2022-06-29 21:46:20|108.21|106.41|108.19|106.39|108.23|106.43|108.19|106.39|12
1656539190000|2022-06-29 21:46:30|108.2|106.4|108.21|106.41|108.23|106.43|108.19|106.39|14
1656539200000|2022-06-29 21:46:40|108.2|106.4|108.22|106.42|108.22|106.42|108.19|106.39|10
1656539210000|2022-06-29 21:46:50|108.24|106.44|108.23|106.43|108.24|106.44|108.22|106.42|6
1656539220000|2022-06-29 21:47:00|108.22|106.42|108.23|106.43|108.27|106.47|108.22|106.42|9
1656539230000|2022-06-29 21:47:10|108.24|106.44|108.23|106.43|108.24|106.44|108.23|106.43|2
1656539240000|2022-06-29 21:47:20|108.24|106.44|108.2|106.4|108.24|106.44|108.2|106.4|9
1656539250000|2022-06-29 21:47:30|108.22|106.42|108.22|106.42|108.23|106.43|108.21|106.41|7
1656539260000|2022-06-29 21:47:40|108.21|106.41|108.2|106.4|108.21|106.41|108.2|106.4|2
1656539270000|2022-06-29 21:47:50|108.21|106.41|108.23|106.43|108.24|106.44|108.21|106.41|5
1656539280000|2022-06-29 21:48:00|108.24|106.44|108.23|106.43|108.24|106.44|108.23|106.43|2
1656539290000|2022-06-29 21:48:10|108.24|106.44|108.23|106.43|108.24|106.44|108.23|106.43|4
1656539300000|2022-06-29 21:48:20|108.24|106.44|108.24|106.44|108.24|106.44|108.24|106.44|1
1656539310000|2022-06-29 21:48:30|108.26|106.46|108.24|106.44|108.26|106.46|108.24|106.44|4
1656539340000|2022-06-29 21:49:00|108.25|106.45|108.25|106.45|108.25|106.45|108.25|106.45|1
1656539350000|2022-06-29 21:49:10|108.24|106.44|108.25|106.45|108.25|106.45|108.24|106.44|4
1656539360000|2022-06-29 21:49:20|108.29|106.49|108.34|106.54|108.35|106.55|108.29|106.49|6
1656539370000|2022-06-29 21:49:30|108.35|106.55|108.32|106.52|108.35|106.55|108.32|106.52|4
1656539380000|2022-06-29 21:49:40|108.31|106.51|108.31|106.51|108.31|106.51|108.31|106.51|1
1656539390000|2022-06-29 21:49:50|108.29|106.49|108.26|106.46|108.29|106.49|108.25|106.45|4
1656539400000|2022-06-29 21:50:00|108.25|106.45|108.23|106.43|108.26|106.46|108.23|106.43|15
1656539410000|2022-06-29 21:50:10|108.25|106.45|108.2|106.4|108.25|106.45|108.2|106.4|13
1656539420000|2022-06-29 21:50:20|108.23|106.43|108.23|106.43|108.24|106.44|108.22|106.42|8
1656539440000|2022-06-29 21:50:40|108.22|106.42|108.22|106.42|108.23|106.43|108.22|106.42|5
1656539450000|2022-06-29 21:50:50|108.23|106.43|108.07|106.27|108.23|106.43|108.06|106.26|17
1656539460000|2022-06-29 21:51:00|108.06|106.26|108.05|106.25|108.06|106.26|108.04|106.24|4
1656539470000|2022-06-29 21:51:10|108.06|106.26|108.06|106.26|108.07|106.27|108.06|106.26|5
1656539480000|2022-06-29 21:51:20|108.07|106.27|108.06|106.26|108.07|106.27|108.06|106.26|4
1656539490000|2022-06-29 21:51:30|108.07|106.27|108.1|106.3|108.1|106.3|108.07|106.27|4
1656539500000|2022-06-29 21:51:40|108.11|106.31|108.12|106.32|108.13|106.33|108.11|106.31|7
1656539510000|2022-06-29 21:51:50|108.13|106.33|108.11|106.31|108.13|106.33|108.11|106.31|3
1656539520000|2022-06-29 21:52:00|108.12|106.32|108.12|106.32|108.12|106.32|108.12|106.32|1
1656539530000|2022-06-29 21:52:10|108.11|106.31|108.1|106.3|108.11|106.31|108.1|106.3|4
1656539540000|2022-06-29 21:52:20|108.11|106.31|108.05|106.25|108.12|106.32|108.05|106.25|5
1656539550000|2022-06-29 21:52:30|108.04|106.24|107.76|105.96|108.04|106.24|107.76|105.96|18
1656539560000|2022-06-29 21:52:40|107.75|105.95|107.71|105.91|107.76|105.96|107.71|105.91|6
1656539570000|2022-06-29 21:52:50|107.74|105.94|107.7|105.9|107.74|105.94|107.68|105.88|4
1656539580000|2022-06-29 21:53:00|107.71|105.91|107.75|105.95|107.75|105.95|107.71|105.91|6
1656539590000|2022-06-29 21:53:10|107.78|105.98|107.76|105.96|107.78|105.98|107.75|105.95|9
1656539600000|2022-06-29 21:53:20|107.77|105.97|107.76|105.96|107.77|105.97|107.76|105.96|2
1656539620000|2022-06-29 21:53:40|107.77|105.97|107.74|105.94|107.77|105.97|107.74|105.94|4
1656539630000|2022-06-29 21:53:50|107.75|105.95|107.76|105.96|107.76|105.96|107.74|105.94|3
1656539640000|2022-06-29 21:54:00|107.75|105.95|107.76|105.96|107.76|105.96|107.75|105.95|2
1656539650000|2022-06-29 21:54:10|107.75|105.95|107.76|105.96|107.77|105.97|107.75|105.95|6
1656539660000|2022-06-29 21:54:20|107.77|105.97|107.74|105.94|107.77|105.97|107.74|105.94|4
1656539680000|2022-06-29 21:54:40|107.75|105.95|107.78|105.98|107.78|105.98|107.75|105.95|4
1656539700000|2022-06-29 21:55:00|107.79|105.99|107.77|105.97|107.79|105.99|107.77|105.97|3
1656539710000|2022-06-29 21:55:10|107.76|105.96|107.76|105.96|107.76|105.96|107.76|105.96|1
1656539720000|2022-06-29 21:55:20|107.77|105.97|107.78|105.98|107.78|105.98|107.77|105.97|2
1656539740000|2022-06-29 21:55:40|107.81|106.01|107.81|106.01|107.82|106.02|107.81|106.01|3
1656539750000|2022-06-29 21:55:50|107.82|106.02|107.81|106.01|107.82|106.02|107.81|106.01|4
1656539770000|2022-06-29 21:56:10|107.82|106.02|107.82|106.02|107.83|106.03|107.8|106|7
1656539780000|2022-06-29 21:56:20|107.81|106.01|107.75|105.95|107.83|106.03|107.74|105.94|15
1656539790000|2022-06-29 21:56:30|107.73|105.93|107.63|105.83|107.73|105.93|107.63|105.83|12
1656539800000|2022-06-29 21:56:40|107.66|105.86|107.63|105.83|107.66|105.86|107.63|105.83|7
1656539810000|2022-06-29 21:56:50|107.62|105.82|107.46|105.66|107.62|105.82|107.46|105.66|17
1656539820000|2022-06-29 21:57:00|107.47|105.67|107.47|105.67|107.49|105.69|107.46|105.66|15
1656539830000|2022-06-29 21:57:10|107.48|105.68|107.57|105.77|107.58|105.78|107.48|105.68|11
1656539840000|2022-06-29 21:57:20|107.58|105.78|107.56|105.76|107.59|105.79|107.56|105.76|11
1656539850000|2022-06-29 21:57:30|107.55|105.75|107.55|105.75|107.56|105.76|107.55|105.75|3
1656539860000|2022-06-29 21:57:40|107.56|105.76|107.56|105.76|107.56|105.76|107.56|105.76|1
1656539870000|2022-06-29 21:57:50|107.57|105.77|107.59|105.79|107.61|105.81|107.57|105.77|4
1656539880000|2022-06-29 21:58:00|107.57|105.77|107.57|105.77|107.57|105.77|107.56|105.76|7
1656539890000|2022-06-29 21:58:10|107.56|105.76|107.53|105.73|107.57|105.77|107.53|105.73|6
1656539900000|2022-06-29 21:58:20|107.52|105.72|107.41|105.61|107.52|105.72|107.41|105.61|10
1656539910000|2022-06-29 21:58:30|107.4|105.6|107.37|105.57|107.4|105.6|107.37|105.57|2
1656539920000|2022-06-29 21:58:40|107.42|105.62|107.45|105.65|107.45|105.65|107.38|105.58|10
1656539930000|2022-06-29 21:58:50|107.44|105.64|107.44|105.64|107.44|105.64|107.42|105.62|4
1656539940000|2022-06-29 21:59:00|107.43|105.63|107.44|105.64|107.44|105.64|107.43|105.63|2
1656539950000|2022-06-29 21:59:10|107.46|105.66|107.45|105.65|107.46|105.66|107.44|105.64|4
1656539960000|2022-06-29 21:59:20|107.44|105.64|107.44|105.64|107.44|105.64|107.44|105.64|1
1656539970000|2022-06-29 21:59:30|107.45|105.65|107.48|105.68|107.51|105.71|107.45|105.65|7
1656539980000|2022-06-29 21:59:40|107.49|105.69|107.47|105.67|107.53|105.73|107.47|105.67|5
1656539990000|2022-06-29 21:59:50|107.46|105.66|107.43|105.63|107.46|105.66|107.43|105.63|5
1656540000000|2022-06-29 22:00:00|107.47|105.67|107.45|105.65|107.47|105.67|107.45|105.65|3
1656540010000|2022-06-29 22:00:10|107.44|105.64|107.41|105.61|107.45|105.65|107.39|105.59|13
1656540020000|2022-06-29 22:00:20|107.4|105.6|107.42|105.62|107.43|105.63|107.37|105.57|10
1656540030000|2022-06-29 22:00:30|107.46|105.66|107.48|105.68|107.5|105.7|107.46|105.66|8
1656540040000|2022-06-29 22:00:40|107.49|105.69|107.46|105.66|107.51|105.71|107.45|105.65|10
1656540050000|2022-06-29 22:00:50|107.45|105.65|107.46|105.66|107.48|105.68|107.45|105.65|15
1656540060000|2022-06-29 22:01:00|107.45|105.65|107.46|105.66|107.47|105.67|107.45|105.65|4
1656540070000|2022-06-29 22:01:10|107.45|105.65|107.45|105.65|107.45|105.65|107.43|105.63|7
1656540080000|2022-06-29 22:01:20|107.46|105.66|107.45|105.65|107.46|105.66|107.45|105.65|4
1656540090000|2022-06-29 22:01:30|107.46|105.66|107.49|105.69|107.49|105.69|107.45|105.65|5
1656540100000|2022-06-29 22:01:40|107.5|105.7|107.51|105.71|107.52|105.72|107.49|105.69|7
1656540110000|2022-06-29 22:01:50|107.53|105.73|107.61|105.81|107.61|105.81|107.51|105.71|11
1656540120000|2022-06-29 22:02:00|107.62|105.82|107.62|105.82|107.65|105.85|107.61|105.81|9
1656540130000|2022-06-29 22:02:10|107.64|105.84|107.65|105.85|107.65|105.85|107.62|105.82|6
1656540140000|2022-06-29 22:02:20|107.64|105.84|107.6|105.8|107.65|105.85|107.6|105.8|11
1656540150000|2022-06-29 22:02:30|107.61|105.81|107.56|105.76|107.61|105.81|107.56|105.76|5
1656540160000|2022-06-29 22:02:40|107.55|105.75|107.55|105.75|107.55|105.75|107.53|105.73|5
1656540170000|2022-06-29 22:02:50|107.54|105.74|107.54|105.74|107.54|105.74|107.54|105.74|1
1656540180000|2022-06-29 22:03:00|107.55|105.75|107.58|105.78|107.61|105.81|107.55|105.75|9
1656540190000|2022-06-29 22:03:10|107.57|105.77|107.53|105.73|107.57|105.77|107.53|105.73|6
1656540200000|2022-06-29 22:03:20|107.54|105.74|107.54|105.74|107.54|105.74|107.53|105.73|7
1656540210000|2022-06-29 22:03:30|107.53|105.73|107.53|105.73|107.54|105.74|107.53|105.73|3
1656540220000|2022-06-29 22:03:40|107.54|105.74|107.55|105.75|107.55|105.75|107.54|105.74|2
1656540230000|2022-06-29 22:03:50|107.56|105.76|107.55|105.75|107.56|105.76|107.55|105.75|2
1656540240000|2022-06-29 22:04:00|107.54|105.74|107.5|105.7|107.54|105.74|107.49|105.69|7
1656540250000|2022-06-29 22:04:10|107.49|105.69|107.49|105.69|107.5|105.7|107.49|105.69|3
1656540260000|2022-06-29 22:04:20|107.48|105.68|107.49|105.69|107.49|105.69|107.48|105.68|2
1656540280000|2022-06-29 22:04:40|107.48|105.68|107.48|105.68|107.48|105.68|107.48|105.68|1
1656540290000|2022-06-29 22:04:50|107.49|105.69|107.49|105.69|107.49|105.69|107.49|105.69|1
1656540300000|2022-06-29 22:05:00|107.48|105.68|107.52|105.72|107.52|105.72|107.47|105.67|8
1656540310000|2022-06-29 22:05:10|107.53|105.73|107.51|105.71|107.53|105.73|107.51|105.71|5
1656540320000|2022-06-29 22:05:20|107.52|105.72|107.51|105.71|107.52|105.72|107.51|105.71|2
1656540330000|2022-06-29 22:05:30|107.5|105.7|107.51|105.71|107.51|105.71|107.5|105.7|4
1656540340000|2022-06-29 22:05:40|107.5|105.7|107.51|105.71|107.51|105.71|107.5|105.7|2
1656540350000|2022-06-29 22:05:50|107.5|105.7|107.51|105.71|107.56|105.76|107.5|105.7|9
1656540360000|2022-06-29 22:06:00|107.56|105.76|107.52|105.72|107.56|105.76|107.52|105.72|12
1656540370000|2022-06-29 22:06:10|107.51|105.71|107.5|105.7|107.51|105.71|107.5|105.7|2
1656540380000|2022-06-29 22:06:20|107.51|105.71|107.51|105.71|107.54|105.74|107.51|105.71|5
1656540390000|2022-06-29 22:06:30|107.52|105.72|107.52|105.72|107.53|105.73|107.52|105.72|3
1656540400000|2022-06-29 22:06:40|107.51|105.71|107.55|105.75|107.57|105.77|107.51|105.71|9
1656540410000|2022-06-29 22:06:50|107.54|105.74|107.54|105.74|107.54|105.74|107.54|105.74|1
1656540420000|2022-06-29 22:07:00|107.57|105.77|107.55|105.75|107.57|105.77|107.55|105.75|3
1656540430000|2022-06-29 22:07:10|107.54|105.74|107.54|105.74|107.54|105.74|107.54|105.74|1
1656540440000|2022-06-29 22:07:20|107.55|105.75|107.57|105.77|107.57|105.77|107.55|105.75|7
1656540450000|2022-06-29 22:07:30|107.58|105.78|107.59|105.79|107.59|105.79|107.58|105.78|4
1656540460000|2022-06-29 22:07:40|107.58|105.78|107.6|105.8|107.6|105.8|107.58|105.78|2
1656540470000|2022-06-29 22:07:50|107.58|105.78|107.57|105.77|107.58|105.78|107.57|105.77|4
1656540480000|2022-06-29 22:08:00|107.58|105.78|107.6|105.8|107.6|105.8|107.58|105.78|2
1656540490000|2022-06-29 22:08:10|107.59|105.79|107.58|105.78|107.6|105.8|107.58|105.78|6
1656540500000|2022-06-29 22:08:20|107.6|105.8|107.61|105.81|107.61|105.81|107.59|105.79|7
1656540510000|2022-06-29 22:08:30|107.6|105.8|107.67|105.87|107.72|105.92|107.6|105.8|17
1656540520000|2022-06-29 22:08:40|107.66|105.86|107.62|105.82|107.66|105.86|107.62|105.82|5
1656540530000|2022-06-29 22:08:50|107.6|105.8|107.66|105.86|107.66|105.86|107.58|105.78|7
1656540540000|2022-06-29 22:09:00|107.65|105.85|107.63|105.83|107.67|105.87|107.63|105.83|9
1656540550000|2022-06-29 22:09:10|107.64|105.84|107.63|105.83|107.64|105.84|107.63|105.83|2
1656540560000|2022-06-29 22:09:20|107.64|105.84|107.59|105.79|107.64|105.84|107.58|105.78|5
1656540570000|2022-06-29 22:09:30|107.61|105.81|107.59|105.79|107.64|105.84|107.59|105.79|6
1656540580000|2022-06-29 22:09:40|107.58|105.78|107.58|105.78|107.58|105.78|107.57|105.77|5
1656540590000|2022-06-29 22:09:50|107.59|105.79|107.65|105.85|107.65|105.85|107.59|105.79|8
1656540600000|2022-06-29 22:10:00|107.64|105.84|107.62|105.82|107.64|105.84|107.62|105.82|7
1656540610000|2022-06-29 22:10:10|107.63|105.83|107.66|105.86|107.67|105.87|107.63|105.83|7
1656540630000|2022-06-29 22:10:30|107.65|105.85|107.65|105.85|107.65|105.85|107.65|105.85|1
1656540650000|2022-06-29 22:10:50|107.64|105.84|107.65|105.85|107.65|105.85|107.64|105.84|2
1656540670000|2022-06-29 22:11:10|107.64|105.84|107.64|105.84|107.64|105.84|107.64|105.84|1
1656540680000|2022-06-29 22:11:20|107.63|105.83|107.63|105.83|107.63|105.83|107.63|105.83|1
1656540760000|2022-06-29 22:12:40|107.62|105.82|107.64|105.84|107.64|105.84|107.62|105.82|2
1656540770000|2022-06-29 22:12:50|107.63|105.83|107.63|105.83|107.63|105.83|107.63|105.83|1
1656540780000|2022-06-29 22:13:00|107.64|105.84|107.64|105.84|107.64|105.84|107.64|105.84|1
1656540810000|2022-06-29 22:13:30|107.63|105.83|107.63|105.83|107.63|105.83|107.63|105.83|1
1656540830000|2022-06-29 22:13:50|107.64|105.84|107.64|105.84|107.64|105.84|107.64|105.84|1
1656540860000|2022-06-29 22:14:20|107.65|105.85|107.69|105.89|107.69|105.89|107.65|105.85|4
1656540870000|2022-06-29 22:14:30|107.68|105.88|107.69|105.89|107.69|105.89|107.68|105.88|2
1656540880000|2022-06-29 22:14:40|107.68|105.88|107.68|105.88|107.68|105.88|107.68|105.88|1
1656540890000|2022-06-29 22:14:50|107.67|105.87|107.67|105.87|107.67|105.87|107.67|105.87|1
1656540900000|2022-06-29 22:15:00|107.66|105.86|107.66|105.86|107.66|105.86|107.66|105.86|1
1656540910000|2022-06-29 22:15:10|107.67|105.87|107.67|105.87|107.67|105.87|107.66|105.86|3
1656540920000|2022-06-29 22:15:20|107.57|105.77|107.57|105.77|107.57|105.77|107.56|105.76|3
1656540930000|2022-06-29 22:15:30|107.56|105.76|107.56|105.76|107.57|105.77|107.56|105.76|5
1656540940000|2022-06-29 22:15:40|107.57|105.77|107.56|105.76|107.57|105.77|107.56|105.76|2
1656540950000|2022-06-29 22:15:50|107.57|105.77|107.56|105.76|107.57|105.77|107.56|105.76|2
1656540960000|2022-06-29 22:16:00|107.57|105.77|107.57|105.77|107.57|105.77|107.57|105.77|1
1656540970000|2022-06-29 22:16:10|107.56|105.76|107.54|105.74|107.56|105.76|107.54|105.74|3
1656540990000|2022-06-29 22:16:30|107.55|105.75|107.57|105.77|107.58|105.78|107.55|105.75|4
1656541000000|2022-06-29 22:16:40|107.58|105.78|107.54|105.74|107.58|105.78|107.54|105.74|3
1656541010000|2022-06-29 22:16:50|107.53|105.73|107.5|105.7|107.53|105.73|107.5|105.7|2
1656541020000|2022-06-29 22:17:00|107.48|105.68|107.29|105.49|107.51|105.71|107.27|105.47|17
1656541030000|2022-06-29 22:17:10|107.28|105.48|107.1|105.3|107.29|105.49|107.08|105.28|14
1656541040000|2022-06-29 22:17:20|107.11|105.31|107.1|105.3|107.11|105.31|107.1|105.3|2
1656541050000|2022-06-29 22:17:30|107.11|105.31|107.11|105.31|107.11|105.31|107.11|105.31|1
1656541060000|2022-06-29 22:17:40|107.12|105.32|107.1|105.3|107.12|105.32|107.1|105.3|5
1656541070000|2022-06-29 22:17:50|107.11|105.31|107.11|105.31|107.12|105.32|107.11|105.31|7
1656541080000|2022-06-29 22:18:00|107.12|105.32|107.09|105.29|107.12|105.32|107.09|105.29|6
1656541090000|2022-06-29 22:18:10|107.08|105.28|107.09|105.29|107.09|105.29|107.08|105.28|2
1656541100000|2022-06-29 22:18:20|107.08|105.28|107.01|105.21|107.08|105.28|107.01|105.21|3
1656541110000|2022-06-29 22:18:30|107|105.2|106.56|104.76|107|105.2|106.56|104.76|13
1656541120000|2022-06-29 22:18:40|106.61|104.81|106.45|104.65|106.61|104.81|106.45|104.65|15
1656541130000|2022-06-29 22:18:50|106.46|104.66|106.18|104.38|106.46|104.66|106.18|104.38|10
1656541140000|2022-06-29 22:19:00|106.21|104.41|106|104.2|106.21|104.41|106|104.2|18
1656541150000|2022-06-29 22:19:10|105.98|104.18|105.94|104.14|106.02|104.22|105.94|104.14|11
1656541160000|2022-06-29 22:19:20|105.95|104.15|106.1|104.3|106.14|104.34|105.95|104.15|11
1656541170000|2022-06-29 22:19:30|106.12|104.32|106.26|104.46|106.27|104.47|106.12|104.32|16
1656541180000|2022-06-29 22:19:40|106.25|104.45|106.34|104.54|106.34|104.54|106.25|104.45|8
1656541190000|2022-06-29 22:19:50|106.37|104.57|106.37|104.57|106.38|104.58|106.36|104.56|8
1656541200000|2022-06-29 22:20:00|106.38|104.58|106.36|104.56|106.4|104.6|106.36|104.56|13
1656541210000|2022-06-29 22:20:10|106.35|104.55|106.36|104.56|106.38|104.58|106.35|104.55|18
1656541230000|2022-06-29 22:20:30|106.35|104.55|106.35|104.55|106.35|104.55|106.35|104.55|1
1656541240000|2022-06-29 22:20:40|106.34|104.54|106.29|104.49|106.34|104.54|106.27|104.47|6
1656541250000|2022-06-29 22:20:50|106.31|104.51|106.32|104.52|106.32|104.52|106.31|104.51|2
1656541290000|2022-06-29 22:21:30|106.33|104.53|106.32|104.52|106.33|104.53|106.32|104.52|2
1656541310000|2022-06-29 22:21:50|106.3|104.5|106.27|104.47|106.3|104.5|106.27|104.47|4
1656541370000|2022-06-29 22:22:50|106.28|104.48|106.28|104.48|106.28|104.48|106.27|104.47|5
1656541380000|2022-06-29 22:23:00|106.27|104.47|106.27|104.47|106.27|104.47|106.27|104.47|1
1656541390000|2022-06-29 22:23:10|106.28|104.48|106.26|104.46|106.28|104.48|106.26|104.46|5
1656541400000|2022-06-29 22:23:20|106.27|104.47|106.15|104.35|106.27|104.47|106.15|104.35|7
1656541410000|2022-06-29 22:23:30|106.12|104.32|106.04|104.24|106.12|104.32|106.04|104.24|5
1656541420000|2022-06-29 22:23:40|106.06|104.26|106.06|104.26|106.07|104.27|106.06|104.26|3
1656541430000|2022-06-29 22:23:50|106.07|104.27|106.06|104.26|106.07|104.27|106.06|104.26|2
1656541440000|2022-06-29 22:24:00|106.08|104.28|106.12|104.32|106.12|104.32|106.08|104.28|4
1656541450000|2022-06-29 22:24:10|106.11|104.31|106.11|104.31|106.12|104.32|106.11|104.31|3
1656541460000|2022-06-29 22:24:20|106.1|104.3|106.07|104.27|106.1|104.3|106.07|104.27|3
1656541470000|2022-06-29 22:24:30|106.08|104.28|106.11|104.31|106.11|104.31|106.08|104.28|4
1656541480000|2022-06-29 22:24:40|106.09|104.29|106.09|104.29|106.09|104.29|106.09|104.29|1
1656541510000|2022-06-29 22:25:10|106.1|104.3|106.1|104.3|106.1|104.3|106.1|104.3|1
1656541520000|2022-06-29 22:25:20|106.09|104.29|106.09|104.29|106.1|104.3|106.08|104.28|5
1656541530000|2022-06-29 22:25:30|106.1|104.3|106.1|104.3|106.1|104.3|106.1|104.3|1
1656541540000|2022-06-29 22:25:40|106.09|104.29|106.05|104.25|106.09|104.29|106.05|104.25|3
1656541550000|2022-06-29 22:25:50|106.03|104.23|105.72|103.92|106.03|104.23|105.7|103.9|16
1656541560000|2022-06-29 22:26:00|105.73|103.93|105.64|103.84|105.74|103.94|105.64|103.84|12
1656541570000|2022-06-29 22:26:10|105.65|103.85|105.56|103.76|105.65|103.85|105.55|103.75|17
1656541580000|2022-06-29 22:26:20|105.55|103.75|105.53|103.73|105.58|103.78|105.53|103.73|14
1656541590000|2022-06-29 22:26:30|105.55|103.75|105.54|103.74|105.55|103.75|105.53|103.73|7
1656541600000|2022-06-29 22:26:40|105.58|103.78|105.63|103.83|105.63|103.83|105.56|103.76|10
1656541610000|2022-06-29 22:26:50|105.64|103.84|105.52|103.72|105.64|103.84|105.52|103.72|8
1656541620000|2022-06-29 22:27:00|105.49|103.69|105.44|103.64|105.49|103.69|105.44|103.64|4
1656541630000|2022-06-29 22:27:10|105.43|103.63|105.4|103.6|105.44|103.64|105.37|103.57|16
1656541640000|2022-06-29 22:27:20|105.39|103.59|105.39|103.59|105.41|103.61|105.38|103.58|7
1656541650000|2022-06-29 22:27:30|105.4|103.6|105.39|103.59|105.4|103.6|105.39|103.59|4
1656541660000|2022-06-29 22:27:40|105.4|103.6|105.39|103.59|105.4|103.6|105.39|103.59|2
1656541670000|2022-06-29 22:27:50|105.38|103.58|105.21|103.41|105.39|103.59|105.21|103.41|14
1656541680000|2022-06-29 22:28:00|105.19|103.39|105.09|103.29|105.19|103.39|105.07|103.27|16
1656541690000|2022-06-29 22:28:10|105.07|103.27|105.04|103.24|105.07|103.27|105.04|103.24|3
1656541700000|2022-06-29 22:28:20|105.06|103.26|105.02|103.22|105.07|103.27|104.99|103.19|17
1656541710000|2022-06-29 22:28:30|105.01|103.21|105.08|103.28|105.08|103.28|105.01|103.21|4
1656541720000|2022-06-29 22:28:40|105.07|103.27|105.11|103.31|105.13|103.33|105.06|103.26|7
1656541730000|2022-06-29 22:28:50|105.1|103.3|105.08|103.28|105.1|103.3|105.08|103.28|3
1656541740000|2022-06-29 22:29:00|105.09|103.29|105.09|103.29|105.09|103.29|105.08|103.28|3
1656541750000|2022-06-29 22:29:10|105.1|103.3|105.09|103.29|105.12|103.32|105.09|103.29|5
1656541760000|2022-06-29 22:29:20|105.1|103.3|105.12|103.32|105.13|103.33|105.09|103.29|4
1656541780000|2022-06-29 22:29:40|105.13|103.33|105.14|103.34|105.15|103.35|105.12|103.32|10
1656541790000|2022-06-29 22:29:50|105.1|103.3|104.94|103.14|105.12|103.32|104.94|103.14|11
1656541800000|2022-06-29 22:30:00|104.95|103.15|105.09|103.29|105.09|103.29|104.94|103.14|15
1656541810000|2022-06-29 22:30:10|105.08|103.28|105.08|103.28|105.11|103.31|105.04|103.24|8
1656541820000|2022-06-29 22:30:20|105.04|103.24|105.1|103.3|105.1|103.3|105.01|103.21|11
1656541830000|2022-06-29 22:30:30|105.11|103.31|105.11|103.31|105.12|103.32|105.09|103.29|6
1656541840000|2022-06-29 22:30:40|105.12|103.32|105.11|103.31|105.12|103.32|105.1|103.3|4
1656541850000|2022-06-29 22:30:50|105.12|103.32|105.15|103.35|105.18|103.38|105.11|103.31|14
1656541860000|2022-06-29 22:31:00|105.14|103.34|105.15|103.35|105.15|103.35|105.11|103.31|8
1656541870000|2022-06-29 22:31:10|105.14|103.34|105.04|103.24|105.15|103.35|105.03|103.23|17
1656541880000|2022-06-29 22:31:20|105.05|103.25|105.03|103.23|105.05|103.25|105.02|103.22|9
1656541890000|2022-06-29 22:31:30|105.04|103.24|105.16|103.36|105.16|103.36|105.03|103.23|13
1656541900000|2022-06-29 22:31:40|105.15|103.35|105.14|103.34|105.16|103.36|105.13|103.33|9
1656541910000|2022-06-29 22:31:50|105.13|103.33|105.12|103.32|105.15|103.35|105.1|103.3|11
1656541920000|2022-06-29 22:32:00|105.15|103.35|105.14|103.34|105.15|103.35|105.12|103.32|6
1656541930000|2022-06-29 22:32:10|105.16|103.36|105.21|103.41|105.21|103.41|105.16|103.36|7
1656541940000|2022-06-29 22:32:20|105.22|103.42|105.2|103.4|105.22|103.42|105.2|103.4|11
1656541950000|2022-06-29 22:32:30|105.18|103.38|105.21|103.41|105.21|103.41|105.16|103.36|9
1656541960000|2022-06-29 22:32:40|105.2|103.4|105.22|103.42|105.22|103.42|105.2|103.4|3
1656541970000|2022-06-29 22:32:50|105.23|103.43|105.27|103.47|105.27|103.47|105.23|103.43|6
1656541980000|2022-06-29 22:33:00|105.25|103.45|105.29|103.49|105.29|103.49|105.25|103.45|7
1656541990000|2022-06-29 22:33:10|105.28|103.48|105.33|103.53|105.34|103.54|105.28|103.48|14
1656542000000|2022-06-29 22:33:20|105.32|103.52|105.32|103.52|105.33|103.53|105.31|103.51|5
1656542010000|2022-06-29 22:33:30|105.33|103.53|105.33|103.53|105.34|103.54|105.33|103.53|3
1656542020000|2022-06-29 22:33:40|105.34|103.54|105.35|103.55|105.35|103.55|105.34|103.54|2
1656542030000|2022-06-29 22:33:50|105.34|103.54|105.33|103.53|105.34|103.54|105.29|103.49|11
1656542040000|2022-06-29 22:34:00|105.34|103.54|105.34|103.54|105.4|103.6|105.33|103.53|9
1656542050000|2022-06-29 22:34:10|105.33|103.53|105.34|103.54|105.36|103.56|105.33|103.53|7
1656542060000|2022-06-29 22:34:20|105.33|103.53|105.34|103.54|105.34|103.54|105.33|103.53|6
1656542070000|2022-06-29 22:34:30|105.33|103.53|105.34|103.54|105.35|103.55|105.33|103.53|6
1656542080000|2022-06-29 22:34:40|105.35|103.55|105.34|103.54|105.35|103.55|105.34|103.54|8
1656542090000|2022-06-29 22:34:50|105.35|103.55|105.24|103.44|105.35|103.55|105.23|103.43|13
1656542100000|2022-06-29 22:35:00|105.25|103.45|105.11|103.31|105.25|103.45|105.09|103.29|17
1656542110000|2022-06-29 22:35:10|105.13|103.33|105.11|103.31|105.13|103.33|105.11|103.31|5
1656542120000|2022-06-29 22:35:20|105.1|103.3|105.19|103.39|105.2|103.4|105.1|103.3|12
1656542130000|2022-06-29 22:35:30|105.2|103.4|105.22|103.42|105.24|103.44|105.19|103.39|12
1656542140000|2022-06-29 22:35:40|105.21|103.41|105.15|103.35|105.21|103.41|105.14|103.34|17
1656542150000|2022-06-29 22:35:50|105.16|103.36|105.16|103.36|105.17|103.37|105.15|103.35|6
1656542160000|2022-06-29 22:36:00|105.17|103.37|105.16|103.36|105.18|103.38|105.15|103.35|10
1656542170000|2022-06-29 22:36:10|105.17|103.37|105.1|103.3|105.2|103.4|105.1|103.3|13
1656542180000|2022-06-29 22:36:20|105.09|103.29|105.09|103.29|105.09|103.29|105.02|103.22|16
1656542190000|2022-06-29 22:36:30|105.08|103.28|105.13|103.33|105.17|103.37|105.08|103.28|11
1656542200000|2022-06-29 22:36:40|105.14|103.34|105.14|103.34|105.15|103.35|105.13|103.33|4
1656542210000|2022-06-29 22:36:50|105.15|103.35|105.14|103.34|105.15|103.35|105.14|103.34|2
1656542220000|2022-06-29 22:37:00|105.13|103.33|105.12|103.32|105.13|103.33|105.12|103.32|2
1656542230000|2022-06-29 22:37:10|105.11|103.31|105.09|103.29|105.11|103.31|105.09|103.29|2
1656542240000|2022-06-29 22:37:20|105.1|103.3|105.11|103.31|105.12|103.32|105.1|103.3|10
1656542280000|2022-06-29 22:38:00|105.12|103.32|105.19|103.39|105.19|103.39|105.12|103.32|10
1656542290000|2022-06-29 22:38:10|105.2|103.4|105.2|103.4|105.2|103.4|105.2|103.4|1
1656542300000|2022-06-29 22:38:20|105.21|103.41|105.2|103.4|105.21|103.41|105.2|103.4|2
1656542310000|2022-06-29 22:38:30|105.19|103.39|105.2|103.4|105.2|103.4|105.19|103.39|2
1656542330000|2022-06-29 22:38:50|105.19|103.39|105.21|103.41|105.21|103.41|105.19|103.39|3
1656542340000|2022-06-29 22:39:00|105.2|103.4|105.21|103.41|105.21|103.41|105.2|103.4|2
1656542360000|2022-06-29 22:39:20|105.28|103.48|105.35|103.55|105.36|103.56|105.28|103.48|9
1656542370000|2022-06-29 22:39:30|105.36|103.56|105.29|103.49|105.38|103.58|105.29|103.49|7
1656542380000|2022-06-29 22:39:40|105.28|103.48|105.3|103.5|105.32|103.52|105.25|103.45|8
1656542390000|2022-06-29 22:39:50|105.28|103.48|105.31|103.51|105.31|103.51|105.26|103.46|13
1656542400000|2022-06-29 22:40:00|105.3|103.5|105.33|103.53|105.34|103.54|105.3|103.5|9
1656542410000|2022-06-29 22:40:10|105.31|103.51|105.31|103.51|105.31|103.51|105.31|103.51|1
1656542420000|2022-06-29 22:40:20|105.32|103.52|105.31|103.51|105.34|103.54|105.31|103.51|12
1656542430000|2022-06-29 22:40:30|105.3|103.5|105.35|103.55|105.35|103.55|105.3|103.5|11
1656542440000|2022-06-29 22:40:40|105.34|103.54|105.34|103.54|105.35|103.55|105.32|103.52|5
1656542450000|2022-06-29 22:40:50|105.35|103.55|105.4|103.6|105.4|103.6|105.35|103.55|7
1656542460000|2022-06-29 22:41:00|105.39|103.59|105.57|103.77|105.57|103.77|105.39|103.59|16
1656542470000|2022-06-29 22:41:10|105.58|103.78|105.6|103.8|105.71|103.91|105.58|103.78|15
1656542480000|2022-06-29 22:41:20|105.58|103.78|105.59|103.79|105.61|103.81|105.54|103.74|17
1656542490000|2022-06-29 22:41:30|105.6|103.8|105.53|103.73|105.61|103.81|105.53|103.73|13
1656542500000|2022-06-29 22:41:40|105.54|103.74|105.53|103.73|105.54|103.74|105.52|103.72|8
1656542510000|2022-06-29 22:41:50|105.52|103.72|105.49|103.69|105.52|103.72|105.48|103.68|5
1656542530000|2022-06-29 22:42:10|105.5|103.7|105.53|103.73|105.53|103.73|105.5|103.7|4
1656542540000|2022-06-29 22:42:20|105.52|103.72|105.56|103.76|105.57|103.77|105.51|103.71|13
1656542550000|2022-06-29 22:42:30|105.55|103.75|105.54|103.74|105.61|103.81|105.54|103.74|13
1656542560000|2022-06-29 22:42:40|105.55|103.75|105.54|103.74|105.55|103.75|105.54|103.74|2
1656542570000|2022-06-29 22:42:50|105.51|103.71|105.54|103.74|105.57|103.77|105.5|103.7|11
1656542580000|2022-06-29 22:43:00|105.56|103.76|105.63|103.83|105.63|103.83|105.56|103.76|8
1656542590000|2022-06-29 22:43:10|105.62|103.82|105.63|103.83|105.63|103.83|105.55|103.75|9
1656542600000|2022-06-29 22:43:20|105.64|103.84|105.62|103.82|105.64|103.84|105.62|103.82|3
1656542610000|2022-06-29 22:43:30|105.6|103.8|105.61|103.81|105.61|103.81|105.6|103.8|2
1656542620000|2022-06-29 22:43:40|105.62|103.82|105.61|103.81|105.62|103.82|105.61|103.81|2
1656542630000|2022-06-29 22:43:50|105.6|103.8|105.61|103.81|105.61|103.81|105.6|103.8|2
1656542640000|2022-06-29 22:44:00|105.62|103.82|105.61|103.81|105.62|103.82|105.61|103.81|2
1656542650000|2022-06-29 22:44:10|105.6|103.8|105.61|103.81|105.61|103.81|105.59|103.79|4
1656542690000|2022-06-29 22:44:50|105.62|103.82|105.61|103.81|105.62|103.82|105.61|103.81|2
1656542700000|2022-06-29 22:45:00|105.62|103.82|105.63|103.83|105.63|103.83|105.61|103.81|4
1656542710000|2022-06-29 22:45:10|105.61|103.81|105.62|103.82|105.64|103.84|105.61|103.81|5
1656542720000|2022-06-29 22:45:20|105.63|103.83|105.59|103.79|105.63|103.83|105.59|103.79|11
1656542730000|2022-06-29 22:45:30|105.61|103.81|105.67|103.87|105.67|103.87|105.58|103.78|8
1656542740000|2022-06-29 22:45:40|105.68|103.88|105.68|103.88|105.68|103.88|105.67|103.87|3
1656542750000|2022-06-29 22:45:50|105.67|103.87|105.67|103.87|105.67|103.87|105.66|103.86|3
1656542760000|2022-06-29 22:46:00|105.66|103.86|105.62|103.82|105.68|103.88|105.62|103.82|11
1656542770000|2022-06-29 22:46:10|105.6|103.8|105.52|103.72|105.6|103.8|105.51|103.71|7
1656542780000|2022-06-29 22:46:20|105.51|103.71|105.48|103.68|105.51|103.71|105.4|103.6|13
1656542790000|2022-06-29 22:46:30|105.53|103.73|105.53|103.73|105.53|103.73|105.53|103.73|1
1656542820000|2022-06-29 22:47:00|105.52|103.72|105.5|103.7|105.52|103.72|105.5|103.7|3
1656542830000|2022-06-29 22:47:10|105.49|103.69|105.48|103.68|105.49|103.69|105.48|103.68|2
1656542840000|2022-06-29 22:47:20|105.47|103.67|105.44|103.64|105.47|103.67|105.43|103.63|3
1656542850000|2022-06-29 22:47:30|105.45|103.65|105.53|103.73|105.53|103.73|105.45|103.65|7
1656542860000|2022-06-29 22:47:40|105.52|103.72|105.49|103.69|105.53|103.73|105.49|103.69|5
1656542880000|2022-06-29 22:48:00|105.51|103.71|105.54|103.74|105.54|103.74|105.51|103.71|4
1656542890000|2022-06-29 22:48:10|105.56|103.76|105.59|103.79|105.59|103.79|105.56|103.76|4
1656542900000|2022-06-29 22:48:20|105.58|103.78|105.6|103.8|105.6|103.8|105.57|103.77|4
1656542910000|2022-06-29 22:48:30|105.59|103.79|105.53|103.73|105.59|103.79|105.53|103.73|4
1656542920000|2022-06-29 22:48:40|105.52|103.72|105.52|103.72|105.52|103.72|105.52|103.72|1
1656542930000|2022-06-29 22:48:50|105.53|103.73|105.54|103.74|105.55|103.75|105.53|103.73|6
1656542940000|2022-06-29 22:49:00|105.53|103.73|105.54|103.74|105.55|103.75|105.53|103.73|4
1656542950000|2022-06-29 22:49:10|105.55|103.75|105.61|103.81|105.61|103.81|105.54|103.74|7
1656542960000|2022-06-29 22:49:20|105.6|103.8|105.6|103.8|105.6|103.8|105.6|103.8|1
1656542970000|2022-06-29 22:49:30|105.61|103.81|105.6|103.8|105.62|103.82|105.6|103.8|4
1656542990000|2022-06-29 22:49:50|105.62|103.82|105.61|103.81|105.62|103.82|105.61|103.81|2
1656543000000|2022-06-29 22:50:00|105.62|103.82|105.69|103.89|105.71|103.91|105.62|103.82|10
1656543020000|2022-06-29 22:50:20|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656543030000|2022-06-29 22:50:30|105.72|103.92|105.82|104.02|105.82|104.02|105.72|103.92|8
1656543040000|2022-06-29 22:50:40|105.84|104.04|105.81|104.01|105.91|104.11|105.81|104.01|11
1656543050000|2022-06-29 22:50:50|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656543060000|2022-06-29 22:51:00|105.83|104.03|105.83|104.03|105.85|104.05|105.83|104.03|5
1656543070000|2022-06-29 22:51:10|105.82|104.02|105.83|104.03|105.83|104.03|105.82|104.02|2
1656543080000|2022-06-29 22:51:20|105.84|104.04|105.91|104.11|105.91|104.11|105.84|104.04|5
1656543090000|2022-06-29 22:51:30|105.93|104.13|105.86|104.06|105.93|104.13|105.86|104.06|7
1656543100000|2022-06-29 22:51:40|105.87|104.07|105.88|104.08|105.88|104.08|105.87|104.07|2
1656543110000|2022-06-29 22:51:50|105.87|104.07|105.89|104.09|105.9|104.1|105.86|104.06|5
1656543120000|2022-06-29 22:52:00|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656543130000|2022-06-29 22:52:10|105.89|104.09|105.91|104.11|105.98|104.18|105.89|104.09|12
1656543170000|2022-06-29 22:52:50|105.92|104.12|105.93|104.13|105.93|104.13|105.92|104.12|2
1656543180000|2022-06-29 22:53:00|105.95|104.15|106|104.2|106|104.2|105.95|104.15|4
1656543190000|2022-06-29 22:53:10|105.99|104.19|106|104.2|106|104.2|105.99|104.19|2
1656543210000|2022-06-29 22:53:30|105.93|104.13|105.88|104.08|105.93|104.13|105.88|104.08|6
1656543220000|2022-06-29 22:53:40|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656543230000|2022-06-29 22:53:50|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656543250000|2022-06-29 22:54:10|105.88|104.08|105.8|104|105.88|104.08|105.79|103.99|7
1656543270000|2022-06-29 22:54:30|105.79|103.99|105.79|103.99|105.79|103.99|105.79|103.99|1
1656543280000|2022-06-29 22:54:40|105.8|104|105.8|104|105.8|104|105.79|103.99|3
1656543300000|2022-06-29 22:55:00|105.79|103.99|105.79|103.99|105.8|104|105.79|103.99|3
1656543310000|2022-06-29 22:55:10|105.77|103.97|105.76|103.96|105.77|103.97|105.75|103.95|4
1656543320000|2022-06-29 22:55:20|105.75|103.95|105.78|103.98|105.78|103.98|105.75|103.95|6
1656543330000|2022-06-29 22:55:30|105.8|104|105.8|104|105.81|104.01|105.79|103.99|7
1656543350000|2022-06-29 22:55:50|105.82|104.02|105.91|104.11|105.91|104.11|105.82|104.02|7
1656543360000|2022-06-29 22:56:00|105.92|104.12|105.93|104.13|105.94|104.14|105.91|104.11|5
1656543370000|2022-06-29 22:56:10|105.92|104.12|105.92|104.12|105.92|104.12|105.91|104.11|5
1656543380000|2022-06-29 22:56:20|105.93|104.13|106|104.2|106.04|104.24|105.93|104.13|14
1656543390000|2022-06-29 22:56:30|106.02|104.22|105.92|104.12|106.02|104.22|105.92|104.12|5
1656543410000|2022-06-29 22:56:50|105.93|104.13|105.93|104.13|105.93|104.13|105.93|104.13|1
1656543420000|2022-06-29 22:57:00|105.92|104.12|105.85|104.05|105.92|104.12|105.85|104.05|3
1656543430000|2022-06-29 22:57:10|105.87|104.07|105.92|104.12|105.92|104.12|105.87|104.07|5
1656543440000|2022-06-29 22:57:20|105.93|104.13|105.94|104.14|105.94|104.14|105.93|104.13|2
1656543450000|2022-06-29 22:57:30|105.95|104.15|106.03|104.23|106.08|104.28|105.95|104.15|16
1656543460000|2022-06-29 22:57:40|106.02|104.22|105.98|104.18|106.02|104.22|105.98|104.18|3
1656543470000|2022-06-29 22:57:50|105.97|104.17|105.94|104.14|105.97|104.17|105.94|104.14|4
1656543480000|2022-06-29 22:58:00|105.95|104.15|105.92|104.12|105.96|104.16|105.92|104.12|6
1656543490000|2022-06-29 22:58:10|105.94|104.14|105.94|104.14|105.95|104.15|105.94|104.14|3
1656543500000|2022-06-29 22:58:20|105.95|104.15|105.94|104.14|105.95|104.15|105.94|104.14|2
1656543510000|2022-06-29 22:58:30|105.95|104.15|105.95|104.15|105.96|104.16|105.95|104.15|5
1656543530000|2022-06-29 22:58:50|105.97|104.17|105.97|104.17|105.97|104.17|105.97|104.17|1
1656543540000|2022-06-29 22:59:00|105.98|104.18|106.01|104.21|106.01|104.21|105.98|104.18|4
1656543550000|2022-06-29 22:59:10|106|104.2|105.93|104.13|106|104.2|105.93|104.13|6
1656543560000|2022-06-29 22:59:20|105.92|104.12|105.81|104.01|105.92|104.12|105.8|104|12
1656543570000|2022-06-29 22:59:30|105.82|104.02|105.83|104.03|105.83|104.03|105.82|104.02|2
1656543590000|2022-06-29 22:59:50|105.82|104.02|105.83|104.03|105.83|104.03|105.82|104.02|2
1656543600000|2022-06-29 23:00:00|105.85|104.05|105.84|104.04|105.86|104.06|105.84|104.04|4
1656543610000|2022-06-29 23:00:10|105.83|104.03|105.89|104.09|105.89|104.09|105.82|104.02|6
1656543620000|2022-06-29 23:00:20|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656543630000|2022-06-29 23:00:30|105.89|104.09|105.98|104.18|105.98|104.18|105.89|104.09|7
1656543640000|2022-06-29 23:00:40|105.97|104.17|105.96|104.16|105.97|104.17|105.95|104.15|8
1656543650000|2022-06-29 23:00:50|105.97|104.17|106|104.2|106.01|104.21|105.97|104.17|6
1656543660000|2022-06-29 23:01:00|105.99|104.19|105.96|104.16|105.99|104.19|105.94|104.14|5
1656543670000|2022-06-29 23:01:10|105.94|104.14|105.95|104.15|105.95|104.15|105.94|104.14|2
1656543680000|2022-06-29 23:01:20|105.94|104.14|105.95|104.15|105.95|104.15|105.94|104.14|2
1656543700000|2022-06-29 23:01:40|105.94|104.14|105.96|104.16|105.96|104.16|105.92|104.12|9
1656543710000|2022-06-29 23:01:50|105.95|104.15|105.92|104.12|105.95|104.15|105.92|104.12|4
1656543720000|2022-06-29 23:02:00|105.93|104.13|105.92|104.12|105.93|104.13|105.92|104.12|2
1656543730000|2022-06-29 23:02:10|105.94|104.14|105.93|104.13|105.95|104.15|105.93|104.13|3
1656543740000|2022-06-29 23:02:20|105.92|104.12|105.89|104.09|105.92|104.12|105.89|104.09|3
1656543760000|2022-06-29 23:02:40|105.88|104.08|105.88|104.08|105.88|104.08|105.87|104.07|3
1656543780000|2022-06-29 23:03:00|105.91|104.11|105.93|104.13|105.95|104.15|105.91|104.11|4
1656543790000|2022-06-29 23:03:10|105.94|104.14|105.94|104.14|105.95|104.15|105.94|104.14|3
1656543800000|2022-06-29 23:03:20|105.95|104.15|105.94|104.14|105.95|104.15|105.94|104.14|2
1656543810000|2022-06-29 23:03:30|105.95|104.15|105.95|104.15|105.95|104.15|105.95|104.15|1
1656543830000|2022-06-29 23:03:50|105.94|104.14|105.92|104.12|105.94|104.14|105.92|104.12|3
1656543880000|2022-06-29 23:04:40|105.94|104.14|105.95|104.15|105.95|104.15|105.94|104.14|2
1656543890000|2022-06-29 23:04:50|105.92|104.12|105.93|104.13|105.93|104.13|105.92|104.12|2
1656543900000|2022-06-29 23:05:00|105.9|104.1|105.9|104.1|105.91|104.11|105.9|104.1|3
1656543910000|2022-06-29 23:05:10|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|4
1656543920000|2022-06-29 23:05:20|105.89|104.09|105.72|103.92|105.9|104.1|105.72|103.92|11
1656543930000|2022-06-29 23:05:30|105.73|103.93|105.73|103.93|105.74|103.94|105.72|103.92|4
1656543950000|2022-06-29 23:05:50|105.74|103.94|105.72|103.92|105.76|103.96|105.72|103.92|4
1656543960000|2022-06-29 23:06:00|105.73|103.93|105.71|103.91|105.77|103.97|105.71|103.91|8
1656543970000|2022-06-29 23:06:10|105.7|103.9|105.57|103.77|105.7|103.9|105.57|103.77|8
1656543980000|2022-06-29 23:06:20|105.56|103.76|105.59|103.79|105.61|103.81|105.56|103.76|5
1656543990000|2022-06-29 23:06:30|105.6|103.8|105.43|103.63|105.6|103.8|105.4|103.6|19
1656544000000|2022-06-29 23:06:40|105.44|103.64|105.46|103.66|105.46|103.66|105.44|103.64|5
1656544010000|2022-06-29 23:06:50|105.45|103.65|105.36|103.56|105.45|103.65|105.32|103.52|13
1656544030000|2022-06-29 23:07:10|105.35|103.55|105.18|103.38|105.35|103.55|105.04|103.24|25
1656544040000|2022-06-29 23:07:20|105.19|103.39|105.05|103.25|105.19|103.39|105.05|103.25|13
1656544050000|2022-06-29 23:07:30|105.04|103.24|105.16|103.36|105.16|103.36|105.03|103.23|11
1656544060000|2022-06-29 23:07:40|105.18|103.38|105.08|103.28|105.25|103.45|105.07|103.27|15
1656544070000|2022-06-29 23:07:50|105.07|103.27|105.14|103.34|105.16|103.36|105.07|103.27|5
1656544080000|2022-06-29 23:08:00|105.15|103.35|105.23|103.43|105.23|103.43|105.14|103.34|5
1656544090000|2022-06-29 23:08:10|105.24|103.44|105.12|103.32|105.24|103.44|105.12|103.32|8
1656544100000|2022-06-29 23:08:20|105.04|103.24|105.06|103.26|105.07|103.27|105.03|103.23|11
1656544110000|2022-06-29 23:08:30|105.01|103.21|104.87|103.07|105.04|103.24|104.85|103.05|14
1656544120000|2022-06-29 23:08:40|104.86|103.06|104.98|103.18|104.98|103.18|104.85|103.05|13
1656544130000|2022-06-29 23:08:50|104.97|103.17|104.9|103.1|104.99|103.19|104.9|103.1|16
1656544140000|2022-06-29 23:09:00|104.88|103.08|104.89|103.09|104.92|103.12|104.86|103.06|10
1656544150000|2022-06-29 23:09:10|104.88|103.08|104.96|103.16|104.96|103.16|104.87|103.07|11
1656544160000|2022-06-29 23:09:20|104.97|103.17|105.05|103.25|105.05|103.25|104.97|103.17|9
1656544170000|2022-06-29 23:09:30|105.06|103.26|104.95|103.15|105.09|103.29|104.95|103.15|15
1656544180000|2022-06-29 23:09:40|104.94|103.14|104.96|103.16|104.97|103.17|104.9|103.1|13
1656544190000|2022-06-29 23:09:50|104.97|103.17|104.98|103.18|104.98|103.18|104.97|103.17|2
1656544200000|2022-06-29 23:10:00|105.02|103.22|105.06|103.26|105.06|103.26|105|103.2|11
1656544210000|2022-06-29 23:10:10|105.05|103.25|104.99|103.19|105.05|103.25|104.98|103.18|10
1656544220000|2022-06-29 23:10:20|105|103.2|104.99|103.19|105|103.2|104.98|103.18|4
1656544230000|2022-06-29 23:10:30|104.98|103.18|104.97|103.17|104.99|103.19|104.96|103.16|7
1656544240000|2022-06-29 23:10:40|104.96|103.16|104.93|103.13|104.96|103.16|104.92|103.12|7
1656544250000|2022-06-29 23:10:50|104.95|103.15|104.95|103.15|104.97|103.17|104.95|103.15|4
1656544260000|2022-06-29 23:11:00|104.94|103.14|104.95|103.15|104.96|103.16|104.94|103.14|4
1656544270000|2022-06-29 23:11:10|104.94|103.14|104.9|103.1|104.95|103.15|104.9|103.1|7
1656544280000|2022-06-29 23:11:20|104.89|103.09|104.89|103.09|104.9|103.1|104.89|103.09|5
1656544290000|2022-06-29 23:11:30|104.91|103.11|104.95|103.15|104.97|103.17|104.91|103.11|6
1656544300000|2022-06-29 23:11:40|104.96|103.16|105.01|103.21|105.01|103.21|104.96|103.16|3
1656544310000|2022-06-29 23:11:50|105|103.2|104.98|103.18|105|103.2|104.97|103.17|14
1656544320000|2022-06-29 23:12:00|104.97|103.17|104.99|103.19|104.99|103.19|104.97|103.17|3
1656544340000|2022-06-29 23:12:20|104.98|103.18|104.99|103.19|104.99|103.19|104.98|103.18|4
1656544350000|2022-06-29 23:12:30|105.01|103.21|105.01|103.21|105.01|103.21|105.01|103.21|1
1656544360000|2022-06-29 23:12:40|105|103.2|104.99|103.19|105|103.2|104.99|103.19|2
1656544370000|2022-06-29 23:12:50|105|103.2|105.01|103.21|105.01|103.21|105|103.2|2
1656544380000|2022-06-29 23:13:00|105.02|103.22|105.02|103.22|105.02|103.22|105.02|103.22|1
1656544390000|2022-06-29 23:13:10|105.03|103.23|105.05|103.25|105.11|103.31|105.03|103.23|6
1656544400000|2022-06-29 23:13:20|104.98|103.18|104.85|103.05|105.01|103.21|104.85|103.05|12
1656544410000|2022-06-29 23:13:30|104.84|103.04|104.89|103.09|104.89|103.09|104.83|103.03|9
1656544420000|2022-06-29 23:13:40|104.88|103.08|104.87|103.07|104.88|103.08|104.87|103.07|2
1656544430000|2022-06-29 23:13:50|104.9|103.1|104.88|103.08|104.93|103.13|104.88|103.08|8
1656544440000|2022-06-29 23:14:00|104.86|103.06|104.87|103.07|104.88|103.08|104.83|103.03|9
1656544450000|2022-06-29 23:14:10|104.86|103.06|104.85|103.05|104.87|103.07|104.85|103.05|4
1656544460000|2022-06-29 23:14:20|104.86|103.06|104.87|103.07|104.9|103.1|104.86|103.06|5
1656544480000|2022-06-29 23:14:40|104.89|103.09|104.92|103.12|104.93|103.13|104.89|103.09|7
1656544490000|2022-06-29 23:14:50|104.93|103.13|104.94|103.14|104.94|103.14|104.93|103.13|2
1656544500000|2022-06-29 23:15:00|104.93|103.13|104.96|103.16|104.96|103.16|104.93|103.13|4
1656544510000|2022-06-29 23:15:10|104.92|103.12|104.92|103.12|104.93|103.13|104.91|103.11|4
1656544520000|2022-06-29 23:15:20|104.93|103.13|104.93|103.13|104.93|103.13|104.93|103.13|1
1656544530000|2022-06-29 23:15:30|104.94|103.14|104.99|103.19|104.99|103.19|104.94|103.14|3
1656544540000|2022-06-29 23:15:40|104.98|103.18|104.95|103.15|104.98|103.18|104.94|103.14|10
1656544550000|2022-06-29 23:15:50|104.98|103.18|104.93|103.13|104.98|103.18|104.93|103.13|4
1656544560000|2022-06-29 23:16:00|104.94|103.14|104.93|103.13|104.97|103.17|104.93|103.13|6
1656544570000|2022-06-29 23:16:10|104.96|103.16|105|103.2|105|103.2|104.96|103.16|4
1656544580000|2022-06-29 23:16:20|104.99|103.19|104.83|103.03|105|103.2|104.83|103.03|22
1656544590000|2022-06-29 23:16:30|104.82|103.02|104.81|103.01|104.82|103.02|104.8|103|7
1656544600000|2022-06-29 23:16:40|104.8|103|104.8|103|104.86|103.06|104.78|102.98|9
1656544610000|2022-06-29 23:16:50|104.81|103.01|104.8|103|104.84|103.04|104.79|102.99|10
1656544620000|2022-06-29 23:17:00|104.83|103.03|104.8|103|104.83|103.03|104.79|102.99|8
1656544630000|2022-06-29 23:17:10|104.81|103.01|104.78|102.98|104.81|103.01|104.78|102.98|3
1656544640000|2022-06-29 23:17:20|104.77|102.97|104.79|102.99|104.8|103|104.77|102.97|7
1656544650000|2022-06-29 23:17:30|104.8|103|104.43|102.63|104.8|103|104.42|102.62|12
1656544660000|2022-06-29 23:17:40|104.44|102.64|104.45|102.65|104.48|102.68|104.38|102.58|14
1656544670000|2022-06-29 23:17:50|104.47|102.67|104.2|102.4|104.47|102.67|104.19|102.39|15
1656544680000|2022-06-29 23:18:00|104.21|102.41|104.54|102.74|104.54|102.74|104.21|102.41|28
1656544690000|2022-06-29 23:18:10|104.55|102.75|104.68|102.88|104.68|102.88|104.55|102.75|11
1656544700000|2022-06-29 23:18:20|104.69|102.89|104.57|102.77|104.69|102.89|104.57|102.77|10
1656544710000|2022-06-29 23:18:30|104.56|102.76|104.56|102.76|104.56|102.76|104.53|102.73|8
1656544720000|2022-06-29 23:18:40|104.6|102.8|104.61|102.81|104.64|102.84|104.57|102.77|9
1656544730000|2022-06-29 23:18:50|104.6|102.8|104.6|102.8|104.6|102.8|104.6|102.8|1
1656544740000|2022-06-29 23:19:00|104.64|102.84|104.63|102.83|104.64|102.84|104.57|102.77|8
1656544750000|2022-06-29 23:19:10|104.62|102.82|104.58|102.78|104.62|102.82|104.58|102.78|3
1656544760000|2022-06-29 23:19:20|104.56|102.76|104.52|102.72|104.56|102.76|104.51|102.71|8
1656544770000|2022-06-29 23:19:30|104.51|102.71|104.52|102.72|104.52|102.72|104.51|102.71|6
1656544780000|2022-06-29 23:19:40|104.51|102.71|104.54|102.74|104.54|102.74|104.51|102.71|6
1656544790000|2022-06-29 23:19:50|104.55|102.75|104.52|102.72|104.56|102.76|104.51|102.71|6
1656544800000|2022-06-29 23:20:00|104.51|102.71|104.48|102.68|104.51|102.71|104.46|102.66|6
1656544810000|2022-06-29 23:20:10|104.49|102.69|104.49|102.69|104.5|102.7|104.49|102.69|3
1656544820000|2022-06-29 23:20:20|104.51|102.71|104.54|102.74|104.54|102.74|104.51|102.71|3
1656544830000|2022-06-29 23:20:30|104.55|102.75|104.54|102.74|104.55|102.75|104.54|102.74|2
1656544840000|2022-06-29 23:20:40|104.57|102.77|104.65|102.85|104.67|102.87|104.57|102.77|11
1656544850000|2022-06-29 23:20:50|104.64|102.84|104.65|102.85|104.66|102.86|104.64|102.84|6
1656544860000|2022-06-29 23:21:00|104.64|102.84|104.56|102.76|104.64|102.84|104.54|102.74|8
1656544870000|2022-06-29 23:21:10|104.55|102.75|104.55|102.75|104.55|102.75|104.55|102.75|1
1656544890000|2022-06-29 23:21:30|104.56|102.76|104.6|102.8|104.65|102.85|104.56|102.76|10
1656544900000|2022-06-29 23:21:40|104.59|102.79|104.52|102.72|104.6|102.8|104.47|102.67|11
1656544910000|2022-06-29 23:21:50|104.53|102.73|104.55|102.75|104.55|102.75|104.52|102.72|8
1656544920000|2022-06-29 23:22:00|104.49|102.69|104.57|102.77|104.57|102.77|104.49|102.69|7
1656544930000|2022-06-29 23:22:10|104.58|102.78|104.69|102.89|104.73|102.93|104.58|102.78|12
1656544940000|2022-06-29 23:22:20|104.7|102.9|104.69|102.89|104.74|102.94|104.65|102.85|12
1656544950000|2022-06-29 23:22:30|104.68|102.88|104.67|102.87|104.68|102.88|104.64|102.84|6
1656544960000|2022-06-29 23:22:40|104.66|102.86|104.65|102.85|104.66|102.86|104.65|102.85|2
1656544970000|2022-06-29 23:22:50|104.67|102.87|104.67|102.87|104.67|102.87|104.66|102.86|3
1656544990000|2022-06-29 23:23:10|104.66|102.86|104.66|102.86|104.66|102.86|104.66|102.86|1
1656545000000|2022-06-29 23:23:20|104.67|102.87|104.67|102.87|104.67|102.87|104.67|102.87|1
1656545020000|2022-06-29 23:23:40|104.68|102.88|104.67|102.87|104.68|102.88|104.66|102.86|4
1656545040000|2022-06-29 23:24:00|104.66|102.86|104.63|102.83|104.66|102.86|104.6|102.8|7
1656545050000|2022-06-29 23:24:10|104.64|102.84|104.66|102.86|104.68|102.88|104.64|102.84|10
1656545060000|2022-06-29 23:24:20|104.67|102.87|104.67|102.87|104.67|102.87|104.66|102.86|3
1656545070000|2022-06-29 23:24:30|104.66|102.86|104.64|102.84|104.66|102.86|104.64|102.84|3
1656545080000|2022-06-29 23:24:40|104.63|102.83|104.65|102.85|104.65|102.85|104.57|102.77|13
1656545090000|2022-06-29 23:24:50|104.66|102.86|104.7|102.9|104.72|102.92|104.66|102.86|4
1656545100000|2022-06-29 23:25:00|104.69|102.89|104.53|102.73|104.69|102.89|104.53|102.73|11
1656545110000|2022-06-29 23:25:10|104.52|102.72|104.5|102.7|104.52|102.72|104.48|102.68|11
1656545120000|2022-06-29 23:25:20|104.51|102.71|104.47|102.67|104.53|102.73|104.47|102.67|10
1656545130000|2022-06-29 23:25:30|104.46|102.66|104.43|102.63|104.46|102.66|104.43|102.63|5
1656545140000|2022-06-29 23:25:40|104.44|102.64|104.43|102.63|104.46|102.66|104.43|102.63|7
1656545160000|2022-06-29 23:26:00|104.42|102.62|104.42|102.62|104.42|102.62|104.42|102.62|1
1656545170000|2022-06-29 23:26:10|104.43|102.63|104.47|102.67|104.48|102.68|104.43|102.63|7
1656545180000|2022-06-29 23:26:20|104.46|102.66|104.48|102.68|104.48|102.68|104.46|102.66|5
1656545200000|2022-06-29 23:26:40|104.49|102.69|104.49|102.69|104.49|102.69|104.48|102.68|3
1656545220000|2022-06-29 23:27:00|104.48|102.68|104.49|102.69|104.49|102.69|104.48|102.68|4
1656545230000|2022-06-29 23:27:10|104.48|102.68|104.56|102.76|104.57|102.77|104.48|102.68|8
1656545240000|2022-06-29 23:27:20|104.57|102.77|104.55|102.75|104.57|102.77|104.55|102.75|5
1656545250000|2022-06-29 23:27:30|104.56|102.76|104.55|102.75|104.56|102.76|104.55|102.75|2
1656545260000|2022-06-29 23:27:40|104.56|102.76|104.57|102.77|104.57|102.77|104.56|102.76|2
1656545270000|2022-06-29 23:27:50|104.56|102.76|104.66|102.86|104.66|102.86|104.56|102.76|5
1656545280000|2022-06-29 23:28:00|104.65|102.85|104.63|102.83|104.65|102.85|104.62|102.82|5
1656545290000|2022-06-29 23:28:10|104.64|102.84|104.68|102.88|104.69|102.89|104.64|102.84|17
1656545300000|2022-06-29 23:28:20|104.69|102.89|104.67|102.87|104.69|102.89|104.67|102.87|3
1656545310000|2022-06-29 23:28:30|104.68|102.88|104.61|102.81|104.69|102.89|104.61|102.81|7
1656545320000|2022-06-29 23:28:40|104.63|102.83|104.65|102.85|104.66|102.86|104.63|102.83|3
1656545340000|2022-06-29 23:29:00|104.66|102.86|104.67|102.87|104.68|102.88|104.66|102.86|4
1656545350000|2022-06-29 23:29:10|104.68|102.88|104.74|102.94|104.74|102.94|104.68|102.88|6
1656545360000|2022-06-29 23:29:20|104.73|102.93|104.74|102.94|104.74|102.94|104.73|102.93|2
1656545370000|2022-06-29 23:29:30|104.73|102.93|104.71|102.91|104.73|102.93|104.71|102.91|2
1656545380000|2022-06-29 23:29:40|104.72|102.92|104.73|102.93|104.73|102.93|104.72|102.92|2
1656545390000|2022-06-29 23:29:50|104.74|102.94|104.7|102.9|104.74|102.94|104.7|102.9|4
1656545400000|2022-06-29 23:30:00|104.69|102.89|104.66|102.86|104.69|102.89|104.56|102.76|9
1656545410000|2022-06-29 23:30:10|104.65|102.85|104.72|102.92|104.73|102.93|104.65|102.85|14
1656545420000|2022-06-29 23:30:20|104.73|102.93|104.76|102.96|104.77|102.97|104.72|102.92|5
1656545430000|2022-06-29 23:30:30|104.77|102.97|104.76|102.96|104.77|102.97|104.76|102.96|2
1656545460000|2022-06-29 23:31:00|104.77|102.97|104.76|102.96|104.77|102.97|104.75|102.95|4
1656545470000|2022-06-29 23:31:10|104.77|102.97|104.75|102.95|104.77|102.97|104.75|102.95|5
1656545480000|2022-06-29 23:31:20|104.76|102.96|104.72|102.92|104.76|102.96|104.72|102.92|3
1656545490000|2022-06-29 23:31:30|104.73|102.93|104.75|102.95|104.75|102.95|104.73|102.93|9
1656545500000|2022-06-29 23:31:40|104.76|102.96|104.84|103.04|104.84|103.04|104.76|102.96|5
1656545510000|2022-06-29 23:31:50|104.85|103.05|104.86|103.06|104.86|103.06|104.85|103.05|2
1656545520000|2022-06-29 23:32:00|104.85|103.05|104.82|103.02|104.85|103.05|104.75|102.95|8
1656545530000|2022-06-29 23:32:10|104.81|103.01|104.78|102.98|104.81|103.01|104.77|102.97|6
1656545540000|2022-06-29 23:32:20|104.79|102.99|104.81|103.01|104.83|103.03|104.79|102.99|5
1656545550000|2022-06-29 23:32:30|104.83|103.03|104.81|103.01|104.83|103.03|104.8|103|4
1656545560000|2022-06-29 23:32:40|104.82|103.02|104.82|103.02|104.82|103.02|104.81|103.01|3
1656545570000|2022-06-29 23:32:50|104.81|103.01|104.81|103.01|104.82|103.02|104.81|103.01|3
1656545580000|2022-06-29 23:33:00|104.75|102.95|104.74|102.94|104.76|102.96|104.72|102.92|7
1656545590000|2022-06-29 23:33:10|104.76|102.96|104.77|102.97|104.78|102.98|104.76|102.96|8
1656545600000|2022-06-29 23:33:20|104.78|102.98|104.76|102.96|104.78|102.98|104.76|102.96|5
1656545610000|2022-06-29 23:33:30|104.75|102.95|104.76|102.96|104.77|102.97|104.75|102.95|4
1656545620000|2022-06-29 23:33:40|104.75|102.95|104.71|102.91|104.75|102.95|104.71|102.91|4
1656545630000|2022-06-29 23:33:50|104.7|102.9|104.71|102.91|104.72|102.92|104.7|102.9|3
1656545640000|2022-06-29 23:34:00|104.72|102.92|104.74|102.94|104.74|102.94|104.66|102.86|10
1656545660000|2022-06-29 23:34:20|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|1
1656545670000|2022-06-29 23:34:30|104.74|102.94|104.78|102.98|104.78|102.98|104.74|102.94|5
1656545680000|2022-06-29 23:34:40|104.82|103.02|104.88|103.08|104.88|103.08|104.82|103.02|11
1656545690000|2022-06-29 23:34:50|104.87|103.07|104.83|103.03|104.87|103.07|104.83|103.03|5
1656545700000|2022-06-29 23:35:00|104.84|103.04|104.95|103.15|104.95|103.15|104.84|103.04|5
1656545710000|2022-06-29 23:35:10|104.96|103.16|104.93|103.13|104.96|103.16|104.91|103.11|11
1656545720000|2022-06-29 23:35:20|104.92|103.12|104.94|103.14|104.96|103.16|104.92|103.12|10
1656545730000|2022-06-29 23:35:30|104.95|103.15|104.97|103.17|104.99|103.19|104.95|103.15|6
1656545740000|2022-06-29 23:35:40|105.05|103.25|105.09|103.29|105.09|103.29|105.05|103.25|3
1656545750000|2022-06-29 23:35:50|105.1|103.3|105.24|103.44|105.27|103.47|105.1|103.3|10
1656545760000|2022-06-29 23:36:00|105.22|103.42|105.25|103.45|105.25|103.45|105.22|103.42|4
1656545770000|2022-06-29 23:36:10|105.26|103.46|105.28|103.48|105.28|103.48|105.26|103.46|4
1656545780000|2022-06-29 23:36:20|105.27|103.47|105.27|103.47|105.28|103.48|105.24|103.44|8
1656545790000|2022-06-29 23:36:30|105.31|103.51|105.41|103.61|105.5|103.7|105.31|103.51|21
1656545800000|2022-06-29 23:36:40|105.42|103.62|105.46|103.66|105.48|103.68|105.42|103.62|14
1656545810000|2022-06-29 23:36:50|105.47|103.67|105.47|103.67|105.47|103.67|105.47|103.67|1
1656545820000|2022-06-29 23:37:00|105.46|103.66|105.33|103.53|105.46|103.66|105.33|103.53|8
1656545830000|2022-06-29 23:37:10|105.32|103.52|105.35|103.55|105.36|103.56|105.3|103.5|8
1656545840000|2022-06-29 23:37:20|105.36|103.56|105.35|103.55|105.36|103.56|105.35|103.55|2
1656545850000|2022-06-29 23:37:30|105.37|103.57|105.25|103.45|105.37|103.57|105.25|103.45|7
1656545860000|2022-06-29 23:37:40|105.24|103.44|105.26|103.46|105.27|103.47|105.22|103.42|7
1656545870000|2022-06-29 23:37:50|105.25|103.45|105.24|103.44|105.25|103.45|105.24|103.44|4
1656545880000|2022-06-29 23:38:00|105.25|103.45|105.27|103.47|105.27|103.47|105.25|103.45|3
1656545890000|2022-06-29 23:38:10|105.31|103.51|105.35|103.55|105.35|103.55|105.31|103.51|2
1656545900000|2022-06-29 23:38:20|105.34|103.54|105.23|103.43|105.34|103.54|105.23|103.43|6
1656545910000|2022-06-29 23:38:30|105.22|103.42|105.18|103.38|105.22|103.42|105.18|103.38|3
1656545920000|2022-06-29 23:38:40|105.17|103.37|105.14|103.34|105.17|103.37|105.14|103.34|3
1656545940000|2022-06-29 23:39:00|105.12|103.32|105.06|103.26|105.12|103.32|105.06|103.26|6
1656545950000|2022-06-29 23:39:10|105.07|103.27|105.14|103.34|105.16|103.36|105.07|103.27|8
1656545960000|2022-06-29 23:39:20|105.13|103.33|105.11|103.31|105.13|103.33|105.11|103.31|2
1656545970000|2022-06-29 23:39:30|105.09|103.29|105.06|103.26|105.1|103.3|105.06|103.26|8
1656545980000|2022-06-29 23:39:40|105.05|103.25|105.05|103.25|105.06|103.26|105.05|103.25|5
1656545990000|2022-06-29 23:39:50|105.06|103.26|105.16|103.36|105.16|103.36|105.06|103.26|8
1656546000000|2022-06-29 23:40:00|105.17|103.37|105.16|103.36|105.24|103.44|105.16|103.36|10
1656546010000|2022-06-29 23:40:10|105.18|103.38|105.21|103.41|105.21|103.41|105.18|103.38|6
1656546020000|2022-06-29 23:40:20|105.2|103.4|105.17|103.37|105.2|103.4|105.16|103.36|5
1656546030000|2022-06-29 23:40:30|105.16|103.36|105.16|103.36|105.16|103.36|105.16|103.36|1
1656546040000|2022-06-29 23:40:40|105.17|103.37|105.17|103.37|105.17|103.37|105.16|103.36|3
1656546050000|2022-06-29 23:40:50|105.16|103.36|105.16|103.36|105.16|103.36|105.16|103.36|1
1656546060000|2022-06-29 23:41:00|105.17|103.37|105.17|103.37|105.17|103.37|105.17|103.37|1
1656546070000|2022-06-29 23:41:10|105.18|103.38|105.24|103.44|105.24|103.44|105.18|103.38|4
1656546080000|2022-06-29 23:41:20|105.23|103.43|105.22|103.42|105.23|103.43|105.22|103.42|2
1656546090000|2022-06-29 23:41:30|105.19|103.39|105.23|103.43|105.24|103.44|105.19|103.39|3
1656546100000|2022-06-29 23:41:40|105.17|103.37|105.17|103.37|105.17|103.37|105.17|103.37|1
1656546110000|2022-06-29 23:41:50|105.18|103.38|105.18|103.38|105.18|103.38|105.18|103.38|1
1656546120000|2022-06-29 23:42:00|105.17|103.37|105.03|103.23|105.17|103.37|105.03|103.23|8
1656546130000|2022-06-29 23:42:10|105.02|103.22|105.06|103.26|105.06|103.26|105.02|103.22|3
1656546140000|2022-06-29 23:42:20|105.05|103.25|105.06|103.26|105.06|103.26|105.05|103.25|4
1656546150000|2022-06-29 23:42:30|105.05|103.25|105.03|103.23|105.05|103.25|105.03|103.23|3
1656546160000|2022-06-29 23:42:40|105.04|103.24|105.08|103.28|105.08|103.28|105.03|103.23|7
1656546170000|2022-06-29 23:42:50|105.09|103.29|105.27|103.47|105.27|103.47|105.09|103.29|11
1656546180000|2022-06-29 23:43:00|105.28|103.48|105.18|103.38|105.3|103.5|105.18|103.38|10
1656546190000|2022-06-29 23:43:10|105.19|103.39|105.2|103.4|105.21|103.41|105.19|103.39|4
1656546200000|2022-06-29 23:43:20|105.21|103.41|105.17|103.37|105.27|103.47|105.17|103.37|12
1656546210000|2022-06-29 23:43:30|105.16|103.36|105.17|103.37|105.17|103.37|105.16|103.36|2
1656546220000|2022-06-29 23:43:40|105.18|103.38|105.25|103.45|105.25|103.45|105.18|103.38|2
1656546230000|2022-06-29 23:43:50|105.24|103.44|105.23|103.43|105.24|103.44|105.22|103.42|3
1656546240000|2022-06-29 23:44:00|105.22|103.42|105.13|103.33|105.22|103.42|105.13|103.33|7
1656546250000|2022-06-29 23:44:10|105.12|103.32|105.12|103.32|105.12|103.32|105.11|103.31|3
1656546260000|2022-06-29 23:44:20|105.13|103.33|105.13|103.33|105.13|103.33|105.13|103.33|1
1656546270000|2022-06-29 23:44:30|105.12|103.32|105.09|103.29|105.12|103.32|105.06|103.26|4
1656546280000|2022-06-29 23:44:40|105.08|103.28|105.07|103.27|105.08|103.28|105.07|103.27|2
1656546290000|2022-06-29 23:44:50|105.06|103.26|105.07|103.27|105.07|103.27|105.06|103.26|4
1656546300000|2022-06-29 23:45:00|105.06|103.26|105.14|103.34|105.14|103.34|105.05|103.25|7
1656546310000|2022-06-29 23:45:10|105.15|103.35|105.05|103.25|105.16|103.36|105.04|103.24|11
1656546320000|2022-06-29 23:45:20|105.06|103.26|105.1|103.3|105.1|103.3|105.06|103.26|2
1656546330000|2022-06-29 23:45:30|105.11|103.31|105.07|103.27|105.12|103.32|105.07|103.27|4
1656546340000|2022-06-29 23:45:40|105.06|103.26|105.13|103.33|105.16|103.36|105.06|103.26|16
1656546350000|2022-06-29 23:45:50|105.11|103.31|105.06|103.26|105.11|103.31|105.06|103.26|7
1656546360000|2022-06-29 23:46:00|105.05|103.25|105.07|103.27|105.14|103.34|105.05|103.25|15
1656546370000|2022-06-29 23:46:10|105.09|103.29|105.1|103.3|105.14|103.34|105.08|103.28|12
1656546380000|2022-06-29 23:46:20|105.09|103.29|105.16|103.36|105.17|103.37|105.09|103.29|9
1656546390000|2022-06-29 23:46:30|105.15|103.35|105.13|103.33|105.15|103.35|105.13|103.33|2
1656546400000|2022-06-29 23:46:40|105.15|103.35|105.15|103.35|105.15|103.35|105.15|103.35|1
1656546410000|2022-06-29 23:46:50|105.14|103.34|105.14|103.34|105.14|103.34|105.13|103.33|3
1656546440000|2022-06-29 23:47:20|105.15|103.35|105.15|103.35|105.15|103.35|105.15|103.35|1
1656546450000|2022-06-29 23:47:30|105.21|103.41|105.21|103.41|105.23|103.43|105.21|103.41|7
1656546460000|2022-06-29 23:47:40|105.14|103.34|105.14|103.34|105.14|103.34|105.14|103.34|1
1656546470000|2022-06-29 23:47:50|105.15|103.35|105.15|103.35|105.15|103.35|105.15|103.35|1
1656546480000|2022-06-29 23:48:00|105.16|103.36|105.17|103.37|105.17|103.37|105.16|103.36|2
1656546500000|2022-06-29 23:48:20|105.09|103.29|105.09|103.29|105.09|103.29|105.09|103.29|1
1656546520000|2022-06-29 23:48:40|105.08|103.28|105.08|103.28|105.08|103.28|105.08|103.28|1
1656546530000|2022-06-29 23:48:50|105.06|103.26|104.99|103.19|105.06|103.26|104.98|103.18|5
1656546550000|2022-06-29 23:49:10|104.98|103.18|105.04|103.24|105.04|103.24|104.98|103.18|8
1656546570000|2022-06-29 23:49:30|105.02|103.22|105.04|103.24|105.04|103.24|105.02|103.22|2
1656546580000|2022-06-29 23:49:40|105.05|103.25|105.06|103.26|105.06|103.26|105.05|103.25|2
1656546610000|2022-06-29 23:50:10|105.01|103.21|105.04|103.24|105.05|103.25|105.01|103.21|6
1656546620000|2022-06-29 23:50:20|105.03|103.23|105.05|103.25|105.05|103.25|105.03|103.23|5
1656546630000|2022-06-29 23:50:30|105.04|103.24|105.03|103.23|105.05|103.25|105.03|103.23|4
1656546640000|2022-06-29 23:50:40|105.04|103.24|105.06|103.26|105.06|103.26|105.04|103.24|3
1656546650000|2022-06-29 23:50:50|105.07|103.27|105.08|103.28|105.08|103.28|105.07|103.27|2
1656546660000|2022-06-29 23:51:00|105.07|103.27|105.06|103.26|105.07|103.27|105.05|103.25|3
1656546670000|2022-06-29 23:51:10|105.09|103.29|105.09|103.29|105.09|103.29|105.09|103.29|1
1656546680000|2022-06-29 23:51:20|105.1|103.3|105.07|103.27|105.1|103.3|105.07|103.27|4
1656546690000|2022-06-29 23:51:30|105.08|103.28|105.11|103.31|105.11|103.31|105.08|103.28|3
1656546700000|2022-06-29 23:51:40|105.13|103.33|105.13|103.33|105.13|103.33|105.13|103.33|1
1656546710000|2022-06-29 23:51:50|105.12|103.32|105.1|103.3|105.12|103.32|105.1|103.3|3
1656546730000|2022-06-29 23:52:10|105.11|103.31|104.94|103.14|105.11|103.31|104.94|103.14|13
1656546740000|2022-06-29 23:52:20|104.95|103.15|104.97|103.17|104.97|103.17|104.95|103.15|5
1656546750000|2022-06-29 23:52:30|104.95|103.15|104.87|103.07|104.95|103.15|104.84|103.04|18
1656546760000|2022-06-29 23:52:40|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|1
1656546770000|2022-06-29 23:52:50|104.85|103.05|104.81|103.01|104.85|103.05|104.81|103.01|4
1656546780000|2022-06-29 23:53:00|104.78|102.98|104.86|103.06|104.87|103.07|104.72|102.92|20
1656546790000|2022-06-29 23:53:10|104.85|103.05|104.83|103.03|104.85|103.05|104.79|102.99|9
1656546800000|2022-06-29 23:53:20|104.85|103.05|104.86|103.06|104.86|103.06|104.85|103.05|2
1656546810000|2022-06-29 23:53:30|104.85|103.05|104.86|103.06|104.86|103.06|104.84|103.04|4
1656546820000|2022-06-29 23:53:40|104.91|103.11|104.93|103.13|104.94|103.14|104.91|103.11|5
1656546830000|2022-06-29 23:53:50|104.92|103.12|104.92|103.12|104.92|103.12|104.92|103.12|1
1656546840000|2022-06-29 23:54:00|104.93|103.13|105.13|103.33|105.13|103.33|104.93|103.13|12
1656546850000|2022-06-29 23:54:10|105.16|103.36|105.15|103.35|105.19|103.39|105.14|103.34|7
1656546860000|2022-06-29 23:54:20|105.19|103.39|105.18|103.38|105.2|103.4|105.18|103.38|4
1656546880000|2022-06-29 23:54:40|105.14|103.34|105.17|103.37|105.18|103.38|105.14|103.34|5
1656546890000|2022-06-29 23:54:50|105.18|103.38|105.19|103.39|105.19|103.39|105.18|103.38|2
1656546900000|2022-06-29 23:55:00|105.18|103.38|105.19|103.39|105.19|103.39|105.18|103.38|2
1656546910000|2022-06-29 23:55:10|105.18|103.38|105.03|103.23|105.18|103.38|105.03|103.23|11
1656546920000|2022-06-29 23:55:20|105.04|103.24|105.07|103.27|105.07|103.27|105.04|103.24|4
1656546930000|2022-06-29 23:55:30|105.08|103.28|105.07|103.27|105.14|103.34|105.05|103.25|11
1656546940000|2022-06-29 23:55:40|105.04|103.24|105.05|103.25|105.05|103.25|105.04|103.24|2
1656546950000|2022-06-29 23:55:50|105.12|103.32|105.13|103.33|105.13|103.33|105.12|103.32|2
1656546960000|2022-06-29 23:56:00|105.14|103.34|105.14|103.34|105.19|103.39|105.13|103.33|9
1656546970000|2022-06-29 23:56:10|105.16|103.36|105.14|103.34|105.18|103.38|105.14|103.34|6
1656546980000|2022-06-29 23:56:20|105.13|103.33|105.15|103.35|105.15|103.35|105.13|103.33|5
1656546990000|2022-06-29 23:56:30|105.14|103.34|105.14|103.34|105.14|103.34|105.14|103.34|1
1656547000000|2022-06-29 23:56:40|105.13|103.33|105.11|103.31|105.13|103.33|105.1|103.3|4
1656547010000|2022-06-29 23:56:50|105.08|103.28|105.07|103.27|105.08|103.28|105.07|103.27|2
1656547020000|2022-06-29 23:57:00|105.06|103.26|105.11|103.31|105.13|103.33|105.06|103.26|7
1656547030000|2022-06-29 23:57:10|105.1|103.3|105.05|103.25|105.1|103.3|105.02|103.22|6
1656547040000|2022-06-29 23:57:20|105.06|103.26|105.14|103.34|105.14|103.34|105.06|103.26|6
1656547050000|2022-06-29 23:57:30|105.15|103.35|105.21|103.41|105.21|103.41|105.15|103.35|3
1656547060000|2022-06-29 23:57:40|105.22|103.42|105.14|103.34|105.23|103.43|105.14|103.34|11
1656547070000|2022-06-29 23:57:50|105.15|103.35|105.16|103.36|105.17|103.37|105.15|103.35|5
1656547080000|2022-06-29 23:58:00|105.15|103.35|105.16|103.36|105.16|103.36|105.15|103.35|2
1656547100000|2022-06-29 23:58:20|105.17|103.37|105.21|103.41|105.21|103.41|105.17|103.37|3
1656547110000|2022-06-29 23:58:30|105.2|103.4|105.19|103.39|105.21|103.41|105.19|103.39|3
1656547120000|2022-06-29 23:58:40|105.2|103.4|105.28|103.48|105.28|103.48|105.2|103.4|7
1656547130000|2022-06-29 23:58:50|105.27|103.47|105.34|103.54|105.36|103.56|105.27|103.47|16
1656547140000|2022-06-29 23:59:00|105.33|103.53|105.32|103.52|105.33|103.53|105.29|103.49|7
1656547150000|2022-06-29 23:59:10|105.33|103.53|105.31|103.51|105.33|103.53|105.29|103.49|6
1656547160000|2022-06-29 23:59:20|105.3|103.5|105.32|103.52|105.32|103.52|105.29|103.49|5
1656547170000|2022-06-29 23:59:30|105.31|103.51|105.28|103.48|105.31|103.51|105.27|103.47|5
1656547180000|2022-06-29 23:59:40|105.29|103.49|105.29|103.49|105.29|103.49|105.28|103.48|3
1656547190000|2022-06-29 23:59:50|105.31|103.51|105.39|103.59|105.39|103.59|105.31|103.51|7
1656547200000|2022-06-30 00:00:00|105.43|103.63|105.42|103.62|105.43|103.63|105.41|103.61|5
1656547210000|2022-06-30 00:00:10|105.43|103.63|105.4|103.6|105.43|103.63|105.39|103.59|8
1656547220000|2022-06-30 00:00:20|105.39|103.59|105.32|103.52|105.4|103.6|105.32|103.52|6
1656547230000|2022-06-30 00:00:30|105.31|103.51|105.22|103.42|105.31|103.51|105.22|103.42|13
1656547240000|2022-06-30 00:00:40|105.25|103.45|105.25|103.45|105.28|103.48|105.23|103.43|8
1656547250000|2022-06-30 00:00:50|105.26|103.46|105.32|103.52|105.35|103.55|105.26|103.46|8
1656547260000|2022-06-30 00:01:00|105.31|103.51|105.34|103.54|105.34|103.54|105.26|103.46|8
1656547270000|2022-06-30 00:01:10|105.33|103.53|105.32|103.52|105.33|103.53|105.26|103.46|13
1656547280000|2022-06-30 00:01:20|105.33|103.53|105.33|103.53|105.34|103.54|105.32|103.52|5
1656547290000|2022-06-30 00:01:30|105.34|103.54|105.32|103.52|105.34|103.54|105.32|103.52|8
1656547300000|2022-06-30 00:01:40|105.33|103.53|105.33|103.53|105.33|103.53|105.32|103.52|3
1656547310000|2022-06-30 00:01:50|105.34|103.54|105.32|103.52|105.34|103.54|105.32|103.52|3
1656547320000|2022-06-30 00:02:00|105.33|103.53|105.33|103.53|105.34|103.54|105.32|103.52|6
1656547330000|2022-06-30 00:02:10|105.34|103.54|105.44|103.64|105.45|103.65|105.34|103.54|10
1656547340000|2022-06-30 00:02:20|105.43|103.63|105.39|103.59|105.45|103.65|105.34|103.54|12
1656547350000|2022-06-30 00:02:30|105.4|103.6|105.44|103.64|105.44|103.64|105.39|103.59|8
1656547360000|2022-06-30 00:02:40|105.43|103.63|105.56|103.76|105.6|103.8|105.43|103.63|14
1656547370000|2022-06-30 00:02:50|105.55|103.75|105.5|103.7|105.55|103.75|105.5|103.7|9
1656547380000|2022-06-30 00:03:00|105.49|103.69|105.46|103.66|105.54|103.74|105.45|103.65|13
1656547390000|2022-06-30 00:03:10|105.45|103.65|105.47|103.67|105.47|103.67|105.45|103.65|5
1656547400000|2022-06-30 00:03:20|105.46|103.66|105.44|103.64|105.46|103.66|105.44|103.64|7
1656547410000|2022-06-30 00:03:30|105.45|103.65|105.51|103.71|105.52|103.72|105.45|103.65|8
1656547420000|2022-06-30 00:03:40|105.52|103.72|105.62|103.82|105.68|103.88|105.52|103.72|23
1656547430000|2022-06-30 00:03:50|105.63|103.83|105.56|103.76|105.76|103.96|105.56|103.76|12
1656547440000|2022-06-30 00:04:00|105.55|103.75|105.6|103.8|105.62|103.82|105.54|103.74|15
1656547450000|2022-06-30 00:04:10|105.61|103.81|105.66|103.86|105.67|103.87|105.61|103.81|7
1656547460000|2022-06-30 00:04:20|105.67|103.87|105.66|103.86|105.67|103.87|105.66|103.86|2
1656547470000|2022-06-30 00:04:30|105.67|103.87|105.65|103.85|105.68|103.88|105.62|103.82|10
1656547480000|2022-06-30 00:04:40|105.64|103.84|105.61|103.81|105.64|103.84|105.61|103.81|5
1656547490000|2022-06-30 00:04:50|105.62|103.82|105.51|103.71|105.62|103.82|105.51|103.71|6
1656547500000|2022-06-30 00:05:00|105.5|103.7|105.55|103.75|105.57|103.77|105.5|103.7|17
1656547510000|2022-06-30 00:05:10|105.54|103.74|105.53|103.73|105.54|103.74|105.51|103.71|6
1656547530000|2022-06-30 00:05:30|105.54|103.74|105.37|103.57|105.58|103.78|105.37|103.57|16
1656547540000|2022-06-30 00:05:40|105.36|103.56|105.33|103.53|105.36|103.56|105.33|103.53|5
1656547550000|2022-06-30 00:05:50|105.32|103.52|105.23|103.43|105.32|103.52|105.23|103.43|8
1656547560000|2022-06-30 00:06:00|105.22|103.42|105.15|103.35|105.22|103.42|105.13|103.33|10
1656547570000|2022-06-30 00:06:10|105.14|103.34|105.08|103.28|105.14|103.34|105.07|103.27|10
1656547580000|2022-06-30 00:06:20|105.07|103.27|104.98|103.18|105.07|103.27|104.98|103.18|11
1656547590000|2022-06-30 00:06:30|104.97|103.17|105.01|103.21|105.02|103.22|104.97|103.17|3
1656547600000|2022-06-30 00:06:40|105|103.2|105.04|103.24|105.05|103.25|104.96|103.16|7
1656547610000|2022-06-30 00:06:50|105.03|103.23|105.07|103.27|105.14|103.34|105.02|103.22|17
1656547620000|2022-06-30 00:07:00|105.08|103.28|105.09|103.29|105.14|103.34|105.08|103.28|9
1656547630000|2022-06-30 00:07:10|105.08|103.28|105.09|103.29|105.09|103.29|105.06|103.26|7
1656547640000|2022-06-30 00:07:20|105.07|103.27|104.98|103.18|105.07|103.27|104.97|103.17|8
1656547660000|2022-06-30 00:07:40|105.03|103.23|104.96|103.16|105.03|103.23|104.95|103.15|9
1656547670000|2022-06-30 00:07:50|104.95|103.15|104.89|103.09|104.96|103.16|104.84|103.04|17
1656547680000|2022-06-30 00:08:00|104.87|103.07|104.93|103.13|104.93|103.13|104.84|103.04|8
1656547690000|2022-06-30 00:08:10|104.92|103.12|104.91|103.11|104.92|103.12|104.9|103.1|5
1656547700000|2022-06-30 00:08:20|104.92|103.12|105.02|103.22|105.03|103.23|104.91|103.11|10
1656547710000|2022-06-30 00:08:30|105.03|103.23|104.96|103.16|105.04|103.24|104.91|103.11|14
1656547720000|2022-06-30 00:08:40|104.97|103.17|104.97|103.17|105|103.2|104.96|103.16|10
1656547730000|2022-06-30 00:08:50|104.98|103.18|104.97|103.17|104.98|103.18|104.96|103.16|4
1656547750000|2022-06-30 00:09:10|104.98|103.18|105.09|103.29|105.1|103.3|104.98|103.18|8
1656547760000|2022-06-30 00:09:20|105.06|103.26|105.08|103.28|105.08|103.28|105.03|103.23|10
1656547770000|2022-06-30 00:09:30|105.07|103.27|105.06|103.26|105.08|103.28|105.06|103.26|4
1656547780000|2022-06-30 00:09:40|105.07|103.27|105.02|103.22|105.07|103.27|105.02|103.22|10
1656547790000|2022-06-30 00:09:50|105.03|103.23|104.94|103.14|105.03|103.23|104.94|103.14|7
1656547800000|2022-06-30 00:10:00|104.95|103.15|105.05|103.25|105.06|103.26|104.95|103.15|12
1656547810000|2022-06-30 00:10:10|105.06|103.26|105.16|103.36|105.16|103.36|105.05|103.25|10
1656547820000|2022-06-30 00:10:20|105.17|103.37|105.06|103.26|105.18|103.38|105.04|103.24|14
1656547830000|2022-06-30 00:10:30|105.07|103.27|105.07|103.27|105.08|103.28|105.06|103.26|5
1656547840000|2022-06-30 00:10:40|105.05|103.25|105.04|103.24|105.05|103.25|105.02|103.22|9
1656547850000|2022-06-30 00:10:50|105.03|103.23|105.12|103.32|105.12|103.32|105.02|103.22|10
1656547860000|2022-06-30 00:11:00|105.15|103.35|105.17|103.37|105.24|103.44|105.15|103.35|14
1656547870000|2022-06-30 00:11:10|105.18|103.38|105.2|103.4|105.24|103.44|105.17|103.37|18
1656547880000|2022-06-30 00:11:20|105.19|103.39|105.21|103.41|105.38|103.58|105.19|103.39|19
1656547890000|2022-06-30 00:11:30|105.2|103.4|105.32|103.52|105.35|103.55|105.19|103.39|12
1656547900000|2022-06-30 00:11:40|105.33|103.53|105.33|103.53|105.33|103.53|105.3|103.5|13
1656547910000|2022-06-30 00:11:50|105.34|103.54|105.32|103.52|105.35|103.55|105.32|103.52|5
1656547920000|2022-06-30 00:12:00|105.33|103.53|105.36|103.56|105.36|103.56|105.32|103.52|5
1656547930000|2022-06-30 00:12:10|105.34|103.54|105.43|103.63|105.43|103.63|105.33|103.53|10
1656547940000|2022-06-30 00:12:20|105.47|103.67|105.49|103.69|105.54|103.74|105.46|103.66|16
1656547950000|2022-06-30 00:12:30|105.48|103.68|105.42|103.62|105.48|103.68|105.41|103.61|16
1656547960000|2022-06-30 00:12:40|105.43|103.63|105.38|103.58|105.44|103.64|105.37|103.57|9
1656547970000|2022-06-30 00:12:50|105.37|103.57|105.43|103.63|105.43|103.63|105.37|103.57|4
1656547980000|2022-06-30 00:13:00|105.42|103.62|105.41|103.61|105.42|103.62|105.39|103.59|10
1656547990000|2022-06-30 00:13:10|105.42|103.62|105.42|103.62|105.43|103.63|105.4|103.6|7
1656548000000|2022-06-30 00:13:20|105.41|103.61|105.38|103.58|105.41|103.61|105.36|103.56|9
1656548010000|2022-06-30 00:13:30|105.39|103.59|105.39|103.59|105.4|103.6|105.39|103.59|3
1656548020000|2022-06-30 00:13:40|105.4|103.6|105.44|103.64|105.44|103.64|105.4|103.6|4
1656548030000|2022-06-30 00:13:50|105.45|103.65|105.45|103.65|105.47|103.67|105.45|103.65|3
1656548040000|2022-06-30 00:14:00|105.44|103.64|105.47|103.67|105.47|103.67|105.43|103.63|6
1656548050000|2022-06-30 00:14:10|105.48|103.68|105.43|103.63|105.54|103.74|105.43|103.63|9
1656548060000|2022-06-30 00:14:20|105.42|103.62|105.46|103.66|105.46|103.66|105.42|103.62|3
1656548080000|2022-06-30 00:14:40|105.45|103.65|105.42|103.62|105.45|103.65|105.42|103.62|5
1656548090000|2022-06-30 00:14:50|105.43|103.63|105.44|103.64|105.44|103.64|105.43|103.63|6
1656548100000|2022-06-30 00:15:00|105.45|103.65|105.44|103.64|105.45|103.65|105.42|103.62|5
1656548110000|2022-06-30 00:15:10|105.43|103.63|105.37|103.57|105.43|103.63|105.34|103.54|9
1656548120000|2022-06-30 00:15:20|105.38|103.58|105.33|103.53|105.38|103.58|105.33|103.53|6
1656548130000|2022-06-30 00:15:30|105.34|103.54|105.27|103.47|105.36|103.56|105.27|103.47|10
1656548140000|2022-06-30 00:15:40|105.26|103.46|105.21|103.41|105.26|103.46|105.17|103.37|8
1656548150000|2022-06-30 00:15:50|105.2|103.4|105.18|103.38|105.21|103.41|105.18|103.38|9
1656548160000|2022-06-30 00:16:00|105.17|103.37|105.15|103.35|105.18|103.38|105.15|103.35|6
1656548170000|2022-06-30 00:16:10|105.16|103.36|105.03|103.23|105.18|103.38|105.03|103.23|15
1656548180000|2022-06-30 00:16:20|105.04|103.24|104.95|103.15|105.06|103.26|104.94|103.14|11
1656548190000|2022-06-30 00:16:30|104.96|103.16|104.98|103.18|104.99|103.19|104.96|103.16|6
1656548200000|2022-06-30 00:16:40|104.94|103.14|104.93|103.13|104.94|103.14|104.93|103.13|2
1656548210000|2022-06-30 00:16:50|104.89|103.09|104.86|103.06|104.89|103.09|104.85|103.05|5
1656548220000|2022-06-30 00:17:00|104.85|103.05|104.73|102.93|104.85|103.05|104.73|102.93|9
1656548230000|2022-06-30 00:17:10|104.71|102.91|104.75|102.95|104.75|102.95|104.65|102.85|10
1656548240000|2022-06-30 00:17:20|104.79|102.99|104.74|102.94|104.79|102.99|104.71|102.91|11
1656548250000|2022-06-30 00:17:30|104.72|102.92|104.68|102.88|104.72|102.92|104.66|102.86|6
1656548260000|2022-06-30 00:17:40|104.67|102.87|104.62|102.82|104.68|102.88|104.62|102.82|6
1656548270000|2022-06-30 00:17:50|104.61|102.81|104.47|102.67|104.61|102.81|104.47|102.67|10
1656548280000|2022-06-30 00:18:00|104.46|102.66|104.53|102.73|104.53|102.73|104.45|102.65|18
1656548290000|2022-06-30 00:18:10|104.57|102.77|104.61|102.81|104.67|102.87|104.57|102.77|14
1656548300000|2022-06-30 00:18:20|104.6|102.8|104.63|102.83|104.63|102.83|104.57|102.77|11
1656548310000|2022-06-30 00:18:30|104.62|102.82|104.6|102.8|104.62|102.82|104.55|102.75|10
1656548320000|2022-06-30 00:18:40|104.59|102.79|104.61|102.81|104.63|102.83|104.59|102.79|6
1656548330000|2022-06-30 00:18:50|104.6|102.8|104.6|102.8|104.6|102.8|104.6|102.8|1
1656548340000|2022-06-30 00:19:00|104.61|102.81|104.61|102.81|104.61|102.81|104.61|102.81|1
1656548350000|2022-06-30 00:19:10|104.6|102.8|104.56|102.76|104.61|102.81|104.54|102.74|13
1656548360000|2022-06-30 00:19:20|104.54|102.74|104.52|102.72|104.54|102.74|104.49|102.69|7
1656548370000|2022-06-30 00:19:30|104.53|102.73|104.63|102.83|104.63|102.83|104.53|102.73|8
1656548380000|2022-06-30 00:19:40|104.65|102.85|104.75|102.95|104.77|102.97|104.65|102.85|8
1656548390000|2022-06-30 00:19:50|104.76|102.96|104.77|102.97|104.78|102.98|104.76|102.96|3
1656548400000|2022-06-30 00:20:00|104.82|103.02|104.94|103.14|104.98|103.18|104.82|103.02|21
1656548410000|2022-06-30 00:20:10|104.92|103.12|105.01|103.21|105.05|103.25|104.86|103.06|18
1656548420000|2022-06-30 00:20:20|104.97|103.17|105.01|103.21|105.02|103.22|104.96|103.16|8
1656548430000|2022-06-30 00:20:30|105.02|103.22|105.04|103.24|105.04|103.24|105.02|103.22|3
1656548440000|2022-06-30 00:20:40|105.1|103.3|105.05|103.25|105.12|103.32|105.05|103.25|7
1656548450000|2022-06-30 00:20:50|105.06|103.26|105.05|103.25|105.06|103.26|105.02|103.22|7
1656548460000|2022-06-30 00:21:00|105.06|103.26|105.12|103.32|105.12|103.32|105.06|103.26|6
1656548470000|2022-06-30 00:21:10|105.11|103.31|105.11|103.31|105.12|103.32|105.1|103.3|7
1656548480000|2022-06-30 00:21:20|105.12|103.32|105.11|103.31|105.13|103.33|105.11|103.31|8
1656548490000|2022-06-30 00:21:30|105.12|103.32|105.12|103.32|105.13|103.33|105.12|103.32|3
1656548510000|2022-06-30 00:21:50|105.13|103.33|105.15|103.35|105.16|103.36|105.13|103.33|5
1656548520000|2022-06-30 00:22:00|105.16|103.36|105.14|103.34|105.16|103.36|105.14|103.34|5
1656548530000|2022-06-30 00:22:10|105.15|103.35|105.2|103.4|105.25|103.45|105.15|103.35|14
1656548540000|2022-06-30 00:22:20|105.19|103.39|105.19|103.39|105.19|103.39|105.18|103.38|3
1656548550000|2022-06-30 00:22:30|105.16|103.36|105.14|103.34|105.16|103.36|105.14|103.34|2
1656548580000|2022-06-30 00:23:00|105.15|103.35|105.21|103.41|105.21|103.41|105.15|103.35|4
1656548590000|2022-06-30 00:23:10|105.2|103.4|105.06|103.26|105.2|103.4|105.06|103.26|12
1656548600000|2022-06-30 00:23:20|105.05|103.25|104.95|103.15|105.05|103.25|104.92|103.12|13
1656548610000|2022-06-30 00:23:30|104.96|103.16|105|103.2|105|103.2|104.92|103.12|10
1656548620000|2022-06-30 00:23:40|104.98|103.18|104.98|103.18|104.98|103.18|104.97|103.17|3
1656548630000|2022-06-30 00:23:50|104.99|103.19|105.05|103.25|105.07|103.27|104.99|103.19|10
1656548640000|2022-06-30 00:24:00|105.02|103.22|105.01|103.21|105.07|103.27|105|103.2|9
1656548650000|2022-06-30 00:24:10|105.02|103.22|105.15|103.35|105.15|103.35|105.02|103.22|11
1656548660000|2022-06-30 00:24:20|105.16|103.36|105.23|103.43|105.23|103.43|105.16|103.36|11
1656548670000|2022-06-30 00:24:30|105.26|103.46|105.25|103.45|105.33|103.53|105.25|103.45|6
1656548680000|2022-06-30 00:24:40|105.27|103.47|105.25|103.45|105.28|103.48|105.25|103.45|7
1656548690000|2022-06-30 00:24:50|105.26|103.46|105.24|103.44|105.26|103.46|105.24|103.44|3
1656548700000|2022-06-30 00:25:00|105.25|103.45|105.25|103.45|105.26|103.46|105.25|103.45|3
1656548710000|2022-06-30 00:25:10|105.23|103.43|105.14|103.34|105.23|103.43|105.14|103.34|6
1656548720000|2022-06-30 00:25:20|105.1|103.3|105.1|103.3|105.1|103.3|105.1|103.3|1
1656548730000|2022-06-30 00:25:30|105.09|103.29|105.04|103.24|105.09|103.29|104.98|103.18|10
1656548740000|2022-06-30 00:25:40|105.03|103.23|104.99|103.19|105.04|103.24|104.98|103.18|7
1656548750000|2022-06-30 00:25:50|104.98|103.18|104.95|103.15|104.98|103.18|104.95|103.15|2
1656548760000|2022-06-30 00:26:00|104.94|103.14|104.96|103.16|105.03|103.23|104.88|103.08|16
1656548770000|2022-06-30 00:26:10|104.95|103.15|104.92|103.12|104.95|103.15|104.86|103.06|15
1656548780000|2022-06-30 00:26:20|104.91|103.11|104.94|103.14|105.02|103.22|104.91|103.11|12
1656548790000|2022-06-30 00:26:30|104.93|103.13|104.91|103.11|104.93|103.13|104.9|103.1|6
1656548800000|2022-06-30 00:26:40|104.92|103.12|104.95|103.15|104.95|103.15|104.92|103.12|3
1656548810000|2022-06-30 00:26:50|104.94|103.14|105.06|103.26|105.07|103.27|104.94|103.14|9
1656548820000|2022-06-30 00:27:00|105.05|103.25|105.01|103.21|105.05|103.25|105.01|103.21|4
1656548830000|2022-06-30 00:27:10|105.02|103.22|105.01|103.21|105.02|103.22|105.01|103.21|2
1656548840000|2022-06-30 00:27:20|105.02|103.22|105.02|103.22|105.02|103.22|105.02|103.22|1
1656548850000|2022-06-30 00:27:30|105.03|103.23|105.08|103.28|105.08|103.28|105.03|103.23|4
1656548860000|2022-06-30 00:27:40|105.09|103.29|105.08|103.28|105.09|103.29|105.08|103.28|2
1656548870000|2022-06-30 00:27:50|105.06|103.26|105.03|103.23|105.06|103.26|105|103.2|4
1656548880000|2022-06-30 00:28:00|105.06|103.26|105.1|103.3|105.13|103.33|105.06|103.26|8
1656548890000|2022-06-30 00:28:10|105.11|103.31|105.11|103.31|105.11|103.31|105.11|103.31|1
1656548900000|2022-06-30 00:28:20|105.12|103.32|105.14|103.34|105.14|103.34|105.12|103.32|2
1656548910000|2022-06-30 00:28:30|105.12|103.32|105.13|103.33|105.13|103.33|105.12|103.32|2
1656548920000|2022-06-30 00:28:40|105.14|103.34|105.13|103.33|105.14|103.34|105.1|103.3|10
1656548930000|2022-06-30 00:28:50|105.14|103.34|105.13|103.33|105.14|103.34|105.13|103.33|2
1656548940000|2022-06-30 00:29:00|105.11|103.31|105.13|103.33|105.13|103.33|105.1|103.3|5
1656548950000|2022-06-30 00:29:10|105.12|103.32|105.12|103.32|105.12|103.32|105.12|103.32|1
1656548960000|2022-06-30 00:29:20|105.1|103.3|105.08|103.28|105.1|103.3|105.08|103.28|3
1656548970000|2022-06-30 00:29:30|105.06|103.26|105.09|103.29|105.1|103.3|105.04|103.24|5
1656548980000|2022-06-30 00:29:40|105.08|103.28|105.07|103.27|105.09|103.29|105.07|103.27|6
1656548990000|2022-06-30 00:29:50|105.06|103.26|105.01|103.21|105.07|103.27|105.01|103.21|11
1656549000000|2022-06-30 00:30:00|105.03|103.23|105.09|103.29|105.12|103.32|105.03|103.23|12
1656549010000|2022-06-30 00:30:10|105.1|103.3|105.09|103.29|105.1|103.3|105.03|103.23|10
1656549020000|2022-06-30 00:30:20|105.08|103.28|105.08|103.28|105.09|103.29|105.05|103.25|7
1656549030000|2022-06-30 00:30:30|105.09|103.29|105.1|103.3|105.1|103.3|105.09|103.29|2
1656549040000|2022-06-30 00:30:40|105.14|103.34|105.27|103.47|105.31|103.51|105.12|103.32|18
1656549050000|2022-06-30 00:30:50|105.26|103.46|105.25|103.45|105.26|103.46|105.24|103.44|4
1656549060000|2022-06-30 00:31:00|105.26|103.46|105.31|103.51|105.4|103.6|105.21|103.41|20
1656549070000|2022-06-30 00:31:10|105.3|103.5|105.37|103.57|105.39|103.59|105.28|103.48|13
1656549080000|2022-06-30 00:31:20|105.38|103.58|105.5|103.7|105.5|103.7|105.38|103.58|9
1656549090000|2022-06-30 00:31:30|105.49|103.69|105.5|103.7|105.53|103.73|105.49|103.69|12
1656549100000|2022-06-30 00:31:40|105.49|103.69|105.44|103.64|105.49|103.69|105.43|103.63|7
1656549110000|2022-06-30 00:31:50|105.43|103.63|105.44|103.64|105.44|103.64|105.43|103.63|4
1656549120000|2022-06-30 00:32:00|105.45|103.65|105.37|103.57|105.52|103.72|105.37|103.57|15
1656549130000|2022-06-30 00:32:10|105.38|103.58|105.33|103.53|105.38|103.58|105.3|103.5|13
1656549140000|2022-06-30 00:32:20|105.34|103.54|105.34|103.54|105.34|103.54|105.32|103.52|9
1656549150000|2022-06-30 00:32:30|105.36|103.56|105.4|103.6|105.4|103.6|105.36|103.56|8
1656549160000|2022-06-30 00:32:40|105.41|103.61|105.39|103.59|105.41|103.61|105.38|103.58|6
1656549170000|2022-06-30 00:32:50|105.38|103.58|105.43|103.63|105.43|103.63|105.38|103.58|11
1656549180000|2022-06-30 00:33:00|105.45|103.65|105.28|103.48|105.45|103.65|105.28|103.48|13
1656549190000|2022-06-30 00:33:10|105.26|103.46|105.3|103.5|105.33|103.53|105.22|103.42|17
1656549200000|2022-06-30 00:33:20|105.29|103.49|105.23|103.43|105.29|103.49|105.23|103.43|11
1656549210000|2022-06-30 00:33:30|105.24|103.44|105.15|103.35|105.24|103.44|105.14|103.34|13
1656549220000|2022-06-30 00:33:40|105.17|103.37|105.21|103.41|105.21|103.41|105.14|103.34|11
1656549230000|2022-06-30 00:33:50|105.2|103.4|105.17|103.37|105.2|103.4|105.15|103.35|10
1656549240000|2022-06-30 00:34:00|105.15|103.35|105.13|103.33|105.16|103.36|105.11|103.31|9
1656549250000|2022-06-30 00:34:10|105.14|103.34|105.11|103.31|105.18|103.38|105.11|103.31|8
1656549260000|2022-06-30 00:34:20|105.12|103.32|105.13|103.33|105.18|103.38|105.12|103.32|10
1656549270000|2022-06-30 00:34:30|105.14|103.34|105.13|103.33|105.14|103.34|105.12|103.32|6
1656549280000|2022-06-30 00:34:40|105.14|103.34|105.17|103.37|105.18|103.38|105.14|103.34|7
1656549290000|2022-06-30 00:34:50|105.18|103.38|105.18|103.38|105.18|103.38|105.16|103.36|8
1656549300000|2022-06-30 00:35:00|105.19|103.39|105.19|103.39|105.19|103.39|105.18|103.38|3
1656549310000|2022-06-30 00:35:10|105.2|103.4|105.19|103.39|105.2|103.4|105.19|103.39|2
1656549330000|2022-06-30 00:35:30|105.17|103.37|105.14|103.34|105.17|103.37|105.13|103.33|4
1656549340000|2022-06-30 00:35:40|105.13|103.33|105.17|103.37|105.17|103.37|105.13|103.33|4
1656549350000|2022-06-30 00:35:50|105.16|103.36|105.08|103.28|105.16|103.36|105.08|103.28|9
1656549360000|2022-06-30 00:36:00|105.04|103.24|104.95|103.15|105.05|103.25|104.95|103.15|19
1656549370000|2022-06-30 00:36:10|104.96|103.16|104.95|103.15|104.97|103.17|104.95|103.15|4
1656549380000|2022-06-30 00:36:20|104.93|103.13|104.8|103|104.93|103.13|104.79|102.99|8
1656549390000|2022-06-30 00:36:30|104.82|103.02|104.75|102.95|104.82|103.02|104.71|102.91|11
1656549400000|2022-06-30 00:36:40|104.74|102.94|104.63|102.83|104.74|102.94|104.63|102.83|13
1656549410000|2022-06-30 00:36:50|104.64|102.84|104.73|102.93|104.74|102.94|104.64|102.84|11
1656549420000|2022-06-30 00:37:00|104.74|102.94|104.72|102.92|104.74|102.94|104.72|102.92|3
1656549430000|2022-06-30 00:37:10|104.71|102.91|104.69|102.89|104.71|102.91|104.63|102.83|13
1656549440000|2022-06-30 00:37:20|104.67|102.87|104.7|102.9|104.7|102.9|104.65|102.85|11
1656549450000|2022-06-30 00:37:30|104.71|102.91|104.68|102.88|104.71|102.91|104.67|102.87|10
1656549460000|2022-06-30 00:37:40|104.69|102.89|104.7|102.9|104.7|102.9|104.69|102.89|2
1656549470000|2022-06-30 00:37:50|104.69|102.89|104.63|102.83|104.69|102.89|104.63|102.83|5
1656549480000|2022-06-30 00:38:00|104.62|102.82|104.65|102.85|104.67|102.87|104.62|102.82|8
1656549490000|2022-06-30 00:38:10|104.66|102.86|104.73|102.93|104.73|102.93|104.66|102.86|16
1656549500000|2022-06-30 00:38:20|104.72|102.92|104.65|102.85|104.72|102.92|104.65|102.85|5
1656549510000|2022-06-30 00:38:30|104.64|102.84|104.62|102.82|104.65|102.85|104.62|102.82|5
1656549520000|2022-06-30 00:38:40|104.61|102.81|104.56|102.76|104.61|102.81|104.56|102.76|4
1656549530000|2022-06-30 00:38:50|104.54|102.74|104.52|102.72|104.54|102.74|104.5|102.7|8
1656549540000|2022-06-30 00:39:00|104.53|102.73|104.48|102.68|104.53|102.73|104.48|102.68|8
1656549550000|2022-06-30 00:39:10|104.49|102.69|104.5|102.7|104.52|102.72|104.49|102.69|6
1656549560000|2022-06-30 00:39:20|104.51|102.71|104.5|102.7|104.51|102.71|104.5|102.7|2
1656549570000|2022-06-30 00:39:30|104.51|102.71|104.5|102.7|104.51|102.71|104.47|102.67|10
1656549580000|2022-06-30 00:39:40|104.48|102.68|104.5|102.7|104.52|102.72|104.48|102.68|6
1656549590000|2022-06-30 00:39:50|104.51|102.71|104.51|102.71|104.51|102.71|104.51|102.71|1
1656549600000|2022-06-30 00:40:00|104.5|102.7|104.53|102.73|104.54|102.74|104.5|102.7|6
1656549610000|2022-06-30 00:40:10|104.55|102.75|104.65|102.85|104.71|102.91|104.55|102.75|15
1656549620000|2022-06-30 00:40:20|104.66|102.86|104.64|102.84|104.66|102.86|104.63|102.83|7
1656549630000|2022-06-30 00:40:30|104.59|102.79|104.56|102.76|104.59|102.79|104.56|102.76|3
1656549640000|2022-06-30 00:40:40|104.57|102.77|104.58|102.78|104.58|102.78|104.56|102.76|8
1656549650000|2022-06-30 00:40:50|104.57|102.77|104.54|102.74|104.57|102.77|104.53|102.73|7
1656549660000|2022-06-30 00:41:00|104.52|102.72|104.5|102.7|104.55|102.75|104.49|102.69|13
1656549670000|2022-06-30 00:41:10|104.49|102.69|104.49|102.69|104.49|102.69|104.49|102.69|1
1656549680000|2022-06-30 00:41:20|104.48|102.68|104.51|102.71|104.51|102.71|104.48|102.68|4
1656549690000|2022-06-30 00:41:30|104.5|102.7|104.5|102.7|104.5|102.7|104.5|102.7|1
1656549700000|2022-06-30 00:41:40|104.48|102.68|104.46|102.66|104.52|102.72|104.42|102.62|15
1656549710000|2022-06-30 00:41:50|104.47|102.67|104.53|102.73|104.58|102.78|104.47|102.67|8
1656549720000|2022-06-30 00:42:00|104.54|102.74|104.56|102.76|104.57|102.77|104.54|102.74|7
1656549730000|2022-06-30 00:42:10|104.57|102.77|104.52|102.72|104.61|102.81|104.52|102.72|8
1656549740000|2022-06-30 00:42:20|104.53|102.73|104.48|102.68|104.54|102.74|104.45|102.65|13
1656549750000|2022-06-30 00:42:30|104.47|102.67|104.46|102.66|104.5|102.7|104.46|102.66|10
1656549760000|2022-06-30 00:42:40|104.45|102.65|104.45|102.65|104.45|102.65|104.45|102.65|1
1656549770000|2022-06-30 00:42:50|104.47|102.67|104.47|102.67|104.51|102.71|104.47|102.67|7
1656549780000|2022-06-30 00:43:00|104.48|102.68|104.51|102.71|104.52|102.72|104.47|102.67|7
1656549790000|2022-06-30 00:43:10|104.5|102.7|104.48|102.68|104.5|102.7|104.48|102.68|2
1656549800000|2022-06-30 00:43:20|104.49|102.69|104.48|102.68|104.5|102.7|104.48|102.68|4
1656549820000|2022-06-30 00:43:40|104.49|102.69|104.47|102.67|104.5|102.7|104.45|102.65|9
1656549830000|2022-06-30 00:43:50|104.48|102.68|104.5|102.7|104.5|102.7|104.47|102.67|4
1656549840000|2022-06-30 00:44:00|104.49|102.69|104.5|102.7|104.5|102.7|104.47|102.67|8
1656549850000|2022-06-30 00:44:10|104.51|102.71|104.48|102.68|104.51|102.71|104.48|102.68|4
1656549860000|2022-06-30 00:44:20|104.5|102.7|104.49|102.69|104.5|102.7|104.48|102.68|4
1656549870000|2022-06-30 00:44:30|104.5|102.7|104.53|102.73|104.56|102.76|104.5|102.7|10
1656549880000|2022-06-30 00:44:40|104.52|102.72|104.51|102.71|104.52|102.72|104.49|102.69|4
1656549890000|2022-06-30 00:44:50|104.5|102.7|104.48|102.68|104.5|102.7|104.48|102.68|4
1656549900000|2022-06-30 00:45:00|104.47|102.67|104.44|102.64|104.47|102.67|104.44|102.64|3
1656549910000|2022-06-30 00:45:10|104.45|102.65|104.47|102.67|104.47|102.67|104.45|102.65|2
1656549920000|2022-06-30 00:45:20|104.48|102.68|104.53|102.73|104.53|102.73|104.48|102.68|5
1656549930000|2022-06-30 00:45:30|104.54|102.74|104.53|102.73|104.55|102.75|104.53|102.73|4
1656549940000|2022-06-30 00:45:40|104.52|102.72|104.52|102.72|104.52|102.72|104.52|102.72|1
1656549950000|2022-06-30 00:45:50|104.53|102.73|104.65|102.85|104.65|102.85|104.53|102.73|6
1656549960000|2022-06-30 00:46:00|104.62|102.82|104.57|102.77|104.65|102.85|104.57|102.77|15
1656549970000|2022-06-30 00:46:10|104.61|102.81|104.58|102.78|104.61|102.81|104.57|102.77|4
1656549980000|2022-06-30 00:46:20|104.57|102.77|104.53|102.73|104.57|102.77|104.53|102.73|4
1656549990000|2022-06-30 00:46:30|104.52|102.72|104.52|102.72|104.52|102.72|104.47|102.67|10
1656550000000|2022-06-30 00:46:40|104.51|102.71|104.61|102.81|104.61|102.81|104.51|102.71|8
1656550010000|2022-06-30 00:46:50|104.62|102.82|104.61|102.81|104.63|102.83|104.61|102.81|3
1656550020000|2022-06-30 00:47:00|104.62|102.82|104.72|102.92|104.72|102.92|104.62|102.82|5
1656550030000|2022-06-30 00:47:10|104.73|102.93|104.72|102.92|104.74|102.94|104.69|102.89|7
1656550050000|2022-06-30 00:47:30|104.73|102.93|104.76|102.96|104.77|102.97|104.73|102.93|5
1656550060000|2022-06-30 00:47:40|104.77|102.97|104.76|102.96|104.79|102.99|104.76|102.96|5
1656550070000|2022-06-30 00:47:50|104.75|102.95|104.77|102.97|104.77|102.97|104.73|102.93|7
1656550080000|2022-06-30 00:48:00|104.78|102.98|104.88|103.08|104.93|103.13|104.78|102.98|6
1656550090000|2022-06-30 00:48:10|104.85|103.05|104.83|103.03|104.85|103.05|104.81|103.01|7
1656550100000|2022-06-30 00:48:20|104.84|103.04|104.85|103.05|104.85|103.05|104.84|103.04|2
1656550110000|2022-06-30 00:48:30|104.84|103.04|104.81|103.01|104.84|103.04|104.81|103.01|3
1656550120000|2022-06-30 00:48:40|104.82|103.02|104.83|103.03|104.86|103.06|104.82|103.02|5
1656550130000|2022-06-30 00:48:50|104.84|103.04|104.83|103.03|104.84|103.04|104.83|103.03|2
1656550140000|2022-06-30 00:49:00|104.84|103.04|104.83|103.03|104.87|103.07|104.82|103.02|14
1656550150000|2022-06-30 00:49:10|104.85|103.05|104.87|103.07|104.87|103.07|104.85|103.05|3
1656550160000|2022-06-30 00:49:20|104.91|103.11|104.91|103.11|104.91|103.11|104.9|103.1|3
1656550170000|2022-06-30 00:49:30|104.92|103.12|104.89|103.09|104.92|103.12|104.89|103.09|6
1656550180000|2022-06-30 00:49:40|104.9|103.1|104.94|103.14|104.95|103.15|104.9|103.1|6
1656550190000|2022-06-30 00:49:50|104.95|103.15|104.92|103.12|105.04|103.24|104.92|103.12|14
1656550200000|2022-06-30 00:50:00|104.93|103.13|104.96|103.16|104.96|103.16|104.92|103.12|8
1656550210000|2022-06-30 00:50:10|104.97|103.17|105.03|103.23|105.03|103.23|104.96|103.16|6
1656550220000|2022-06-30 00:50:20|105.02|103.22|105.03|103.23|105.03|103.23|105.02|103.22|2
1656550230000|2022-06-30 00:50:30|105.04|103.24|105.04|103.24|105.04|103.24|105.03|103.23|3
1656550240000|2022-06-30 00:50:40|105.02|103.22|104.98|103.18|105.02|103.22|104.98|103.18|6
1656550250000|2022-06-30 00:50:50|104.95|103.15|104.86|103.06|104.95|103.15|104.84|103.04|9
1656550260000|2022-06-30 00:51:00|104.85|103.05|104.66|102.86|104.85|103.05|104.66|102.86|18
1656550270000|2022-06-30 00:51:10|104.65|102.85|104.6|102.8|104.65|102.85|104.6|102.8|6
1656550280000|2022-06-30 00:51:20|104.59|102.79|104.63|102.83|104.63|102.83|104.48|102.68|21
1656550290000|2022-06-30 00:51:30|104.64|102.84|104.61|102.81|104.66|102.86|104.61|102.81|8
1656550300000|2022-06-30 00:51:40|104.62|102.82|104.62|102.82|104.62|102.82|104.62|102.82|1
1656550310000|2022-06-30 00:51:50|104.63|102.83|104.92|103.12|104.92|103.12|104.63|102.83|21
1656550320000|2022-06-30 00:52:00|104.93|103.13|104.91|103.11|104.95|103.15|104.83|103.03|22
1656550330000|2022-06-30 00:52:10|104.88|103.08|104.88|103.08|104.91|103.11|104.86|103.06|6
1656550340000|2022-06-30 00:52:20|104.89|103.09|104.89|103.09|104.94|103.14|104.89|103.09|9
1656550350000|2022-06-30 00:52:30|104.9|103.1|104.95|103.15|105.01|103.21|104.9|103.1|10
1656550360000|2022-06-30 00:52:40|104.96|103.16|104.99|103.19|105.01|103.21|104.94|103.14|16
1656550370000|2022-06-30 00:52:50|104.98|103.18|104.95|103.15|104.98|103.18|104.94|103.14|5
1656550380000|2022-06-30 00:53:00|104.96|103.16|104.92|103.12|104.96|103.16|104.92|103.12|5
1656550390000|2022-06-30 00:53:10|104.89|103.09|104.91|103.11|104.91|103.11|104.83|103.03|7
1656550400000|2022-06-30 00:53:20|104.92|103.12|104.9|103.1|104.92|103.12|104.9|103.1|3
1656550410000|2022-06-30 00:53:30|104.91|103.11|104.9|103.1|104.91|103.11|104.9|103.1|2
1656550420000|2022-06-30 00:53:40|104.91|103.11|104.91|103.11|104.92|103.12|104.91|103.11|3
1656550430000|2022-06-30 00:53:50|104.9|103.1|104.91|103.11|104.91|103.11|104.83|103.03|9
1656550440000|2022-06-30 00:54:00|104.9|103.1|104.85|103.05|104.9|103.1|104.85|103.05|5
1656550450000|2022-06-30 00:54:10|104.86|103.06|104.86|103.06|104.87|103.07|104.86|103.06|3
1656550460000|2022-06-30 00:54:20|104.85|103.05|104.92|103.12|104.97|103.17|104.85|103.05|9
1656550470000|2022-06-30 00:54:30|104.93|103.13|104.97|103.17|105|103.2|104.93|103.13|8
1656550480000|2022-06-30 00:54:40|104.98|103.18|104.98|103.18|104.99|103.19|104.98|103.18|3
1656550490000|2022-06-30 00:54:50|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|1
1656550500000|2022-06-30 00:55:00|104.98|103.18|105.03|103.23|105.03|103.23|104.98|103.18|4
1656550520000|2022-06-30 00:55:20|105.04|103.24|105.07|103.27|105.07|103.27|105.04|103.24|2
1656550550000|2022-06-30 00:55:50|105.08|103.28|105.06|103.26|105.13|103.33|105.06|103.26|6
1656550560000|2022-06-30 00:56:00|105.07|103.27|105.12|103.32|105.12|103.32|105.07|103.27|5
1656550570000|2022-06-30 00:56:10|105.07|103.27|105.07|103.27|105.07|103.27|105.06|103.26|3
1656550590000|2022-06-30 00:56:30|105.08|103.28|105.16|103.36|105.17|103.37|105.08|103.28|9
1656550600000|2022-06-30 00:56:40|105.15|103.35|105.15|103.35|105.16|103.36|105.15|103.35|3
1656550610000|2022-06-30 00:56:50|105.13|103.33|105.11|103.31|105.13|103.33|105.11|103.31|3
1656550620000|2022-06-30 00:57:00|105.12|103.32|105.14|103.34|105.18|103.38|105.12|103.32|9
1656550630000|2022-06-30 00:57:10|105.15|103.35|105.27|103.47|105.28|103.48|105.15|103.35|8
1656550640000|2022-06-30 00:57:20|105.24|103.44|105.25|103.45|105.25|103.45|105.23|103.43|4
1656550650000|2022-06-30 00:57:30|105.26|103.46|105.26|103.46|105.26|103.46|105.26|103.46|1
1656550660000|2022-06-30 00:57:40|105.25|103.45|105.08|103.28|105.26|103.46|105.08|103.28|14
1656550670000|2022-06-30 00:57:50|105.07|103.27|105.05|103.25|105.07|103.27|105.03|103.23|8
1656550680000|2022-06-30 00:58:00|105.03|103.23|104.94|103.14|105.03|103.23|104.92|103.12|11
1656550690000|2022-06-30 00:58:10|104.95|103.15|104.84|103.04|104.96|103.16|104.83|103.03|11
1656550700000|2022-06-30 00:58:20|104.83|103.03|104.92|103.12|104.92|103.12|104.83|103.03|6
1656550710000|2022-06-30 00:58:30|104.91|103.11|104.85|103.05|104.92|103.12|104.85|103.05|4
1656550720000|2022-06-30 00:58:40|104.84|103.04|104.81|103.01|104.84|103.04|104.75|102.95|14
1656550730000|2022-06-30 00:58:50|104.82|103.02|104.78|102.98|104.82|103.02|104.74|102.94|10
1656550740000|2022-06-30 00:59:00|104.8|103|104.84|103.04|104.86|103.06|104.8|103|9
1656550750000|2022-06-30 00:59:10|104.83|103.03|104.82|103.02|104.83|103.03|104.81|103.01|4
1656550760000|2022-06-30 00:59:20|104.81|103.01|104.79|102.99|104.81|103.01|104.79|102.99|2
1656550770000|2022-06-30 00:59:30|104.74|102.94|104.7|102.9|104.74|102.94|104.69|102.89|11
1656550780000|2022-06-30 00:59:40|104.71|102.91|104.72|102.92|104.73|102.93|104.71|102.91|4
1656550790000|2022-06-30 00:59:50|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|1
1656550800000|2022-06-30 01:00:00|104.72|102.92|104.69|102.89|104.73|102.93|104.67|102.87|9
1656550810000|2022-06-30 01:00:10|104.72|102.92|104.72|102.92|104.73|102.93|104.72|102.92|3
1656550820000|2022-06-30 01:00:20|104.71|102.91|104.67|102.87|104.71|102.91|104.64|102.84|7
1656550830000|2022-06-30 01:00:30|104.66|102.86|104.63|102.83|104.67|102.87|104.63|102.83|8
1656550840000|2022-06-30 01:00:40|104.64|102.84|104.62|102.82|104.65|102.85|104.53|102.73|15
1656550850000|2022-06-30 01:00:50|104.61|102.81|104.63|102.83|104.65|102.85|104.61|102.81|11
1656550860000|2022-06-30 01:01:00|104.64|102.84|104.62|102.82|104.64|102.84|104.62|102.82|3
1656550880000|2022-06-30 01:01:20|104.58|102.78|104.57|102.77|104.58|102.78|104.57|102.77|4
1656550890000|2022-06-30 01:01:30|104.58|102.78|104.62|102.82|104.62|102.82|104.58|102.78|4
1656550900000|2022-06-30 01:01:40|104.63|102.83|104.64|102.84|104.64|102.84|104.63|102.83|8
1656550910000|2022-06-30 01:01:50|104.63|102.83|104.64|102.84|104.64|102.84|104.63|102.83|6
1656550920000|2022-06-30 01:02:00|104.67|102.87|104.68|102.88|104.71|102.91|104.65|102.85|11
1656550930000|2022-06-30 01:02:10|104.67|102.87|104.72|102.92|104.72|102.92|104.67|102.87|4
1656550940000|2022-06-30 01:02:20|104.73|102.93|104.86|103.06|104.86|103.06|104.73|102.93|8
1656550950000|2022-06-30 01:02:30|104.87|103.07|104.9|103.1|104.91|103.11|104.87|103.07|4
1656550960000|2022-06-30 01:02:40|104.87|103.07|104.92|103.12|104.92|103.12|104.83|103.03|9
1656550970000|2022-06-30 01:02:50|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|1
1656550980000|2022-06-30 01:03:00|104.93|103.13|104.97|103.17|104.97|103.17|104.9|103.1|14
1656550990000|2022-06-30 01:03:10|104.98|103.18|105.01|103.21|105.03|103.23|104.98|103.18|5
1656551000000|2022-06-30 01:03:20|105|103.2|105.12|103.32|105.12|103.32|105|103.2|8
1656551010000|2022-06-30 01:03:30|105.14|103.34|105.1|103.3|105.14|103.34|105.09|103.29|5
1656551020000|2022-06-30 01:03:40|105.09|103.29|105.09|103.29|105.09|103.29|105.09|103.29|1
1656551030000|2022-06-30 01:03:50|105.08|103.28|105.04|103.24|105.08|103.28|105.04|103.24|3
1656551040000|2022-06-30 01:04:00|105.06|103.26|105.11|103.31|105.11|103.31|105.06|103.26|3
1656551050000|2022-06-30 01:04:10|105.12|103.32|105.11|103.31|105.13|103.33|105.08|103.28|9
1656551060000|2022-06-30 01:04:20|105.12|103.32|105.13|103.33|105.13|103.33|105.11|103.31|4
1656551070000|2022-06-30 01:04:30|105.17|103.37|105.18|103.38|105.21|103.41|105.17|103.37|8
1656551080000|2022-06-30 01:04:40|105.2|103.4|105.19|103.39|105.2|103.4|105.15|103.35|9
1656551090000|2022-06-30 01:04:50|105.2|103.4|105.15|103.35|105.2|103.4|105.14|103.34|7
1656551100000|2022-06-30 01:05:00|105.16|103.36|105.21|103.41|105.21|103.41|105.16|103.36|6
1656551110000|2022-06-30 01:05:10|105.22|103.42|105.22|103.42|105.22|103.42|105.22|103.42|1
1656551120000|2022-06-30 01:05:20|105.3|103.5|105.29|103.49|105.3|103.5|105.28|103.48|6
1656551130000|2022-06-30 01:05:30|105.3|103.5|105.38|103.58|105.38|103.58|105.3|103.5|10
1656551140000|2022-06-30 01:05:40|105.4|103.6|105.39|103.59|105.4|103.6|105.34|103.54|12
1656551150000|2022-06-30 01:05:50|105.35|103.55|105.44|103.64|105.44|103.64|105.35|103.55|5
1656551160000|2022-06-30 01:06:00|105.46|103.66|105.39|103.59|105.46|103.66|105.39|103.59|7
1656551170000|2022-06-30 01:06:10|105.4|103.6|105.39|103.59|105.4|103.6|105.39|103.59|6
1656551180000|2022-06-30 01:06:20|105.4|103.6|105.34|103.54|105.4|103.6|105.34|103.54|4
1656551190000|2022-06-30 01:06:30|105.36|103.56|105.35|103.55|105.36|103.56|105.33|103.53|5
1656551200000|2022-06-30 01:06:40|105.36|103.56|105.36|103.56|105.37|103.57|105.36|103.56|3
1656551210000|2022-06-30 01:06:50|105.35|103.55|105.34|103.54|105.35|103.55|105.34|103.54|2
1656551220000|2022-06-30 01:07:00|105.35|103.55|105.19|103.39|105.35|103.55|105.19|103.39|12
1656551230000|2022-06-30 01:07:10|105.18|103.38|105.23|103.43|105.23|103.43|105.18|103.38|4
1656551240000|2022-06-30 01:07:20|105.21|103.41|105.23|103.43|105.23|103.43|105.21|103.41|3
1656551250000|2022-06-30 01:07:30|105.27|103.47|105.31|103.51|105.31|103.51|105.27|103.47|8
1656551260000|2022-06-30 01:07:40|105.3|103.5|105.3|103.5|105.3|103.5|105.29|103.49|3
1656551270000|2022-06-30 01:07:50|105.31|103.51|105.35|103.55|105.36|103.56|105.31|103.51|5
1656551280000|2022-06-30 01:08:00|105.36|103.56|105.35|103.55|105.36|103.56|105.35|103.55|2
1656551290000|2022-06-30 01:08:10|105.36|103.56|105.37|103.57|105.38|103.58|105.36|103.56|4
1656551300000|2022-06-30 01:08:20|105.36|103.56|105.31|103.51|105.36|103.56|105.29|103.49|6
1656551310000|2022-06-30 01:08:30|105.3|103.5|105.31|103.51|105.31|103.51|105.3|103.5|2
1656551330000|2022-06-30 01:08:50|105.32|103.52|105.35|103.55|105.39|103.59|105.32|103.52|9
1656551340000|2022-06-30 01:09:00|105.34|103.54|105.26|103.46|105.35|103.55|105.26|103.46|8
1656551350000|2022-06-30 01:09:10|105.25|103.45|105.23|103.43|105.25|103.45|105.23|103.43|2
1656551360000|2022-06-30 01:09:20|105.18|103.38|105.15|103.35|105.18|103.38|105.13|103.33|7
1656551370000|2022-06-30 01:09:30|105.19|103.39|105.23|103.43|105.24|103.44|105.19|103.39|7
1656551380000|2022-06-30 01:09:40|105.24|103.44|105.25|103.45|105.26|103.46|105.24|103.44|3
1656551390000|2022-06-30 01:09:50|105.26|103.46|105.27|103.47|105.27|103.47|105.26|103.46|2
1656551400000|2022-06-30 01:10:00|105.25|103.45|105.25|103.45|105.25|103.45|105.25|103.45|1
1656551410000|2022-06-30 01:10:10|105.26|103.46|105.26|103.46|105.26|103.46|105.26|103.46|1
1656551430000|2022-06-30 01:10:30|105.27|103.47|105.34|103.54|105.35|103.55|105.27|103.47|5
1656551440000|2022-06-30 01:10:40|105.35|103.55|105.35|103.55|105.35|103.55|105.35|103.55|1
1656551450000|2022-06-30 01:10:50|105.38|103.58|105.38|103.58|105.38|103.58|105.38|103.58|1
1656551460000|2022-06-30 01:11:00|105.36|103.56|105.28|103.48|105.36|103.56|105.28|103.48|7
1656551470000|2022-06-30 01:11:10|105.27|103.47|105.23|103.43|105.27|103.47|105.2|103.4|9
1656551480000|2022-06-30 01:11:20|105.24|103.44|105.26|103.46|105.26|103.46|105.24|103.44|3
1656551490000|2022-06-30 01:11:30|105.28|103.48|105.26|103.46|105.28|103.48|105.26|103.46|4
1656551500000|2022-06-30 01:11:40|105.27|103.47|105.26|103.46|105.28|103.48|105.26|103.46|6
1656551520000|2022-06-30 01:12:00|105.27|103.47|105.27|103.47|105.27|103.47|105.27|103.47|1
1656551530000|2022-06-30 01:12:10|105.28|103.48|105.27|103.47|105.28|103.48|105.27|103.47|8
1656551540000|2022-06-30 01:12:20|105.28|103.48|105.27|103.47|105.28|103.48|105.27|103.47|2
1656551550000|2022-06-30 01:12:30|105.26|103.46|105.26|103.46|105.26|103.46|105.25|103.45|3
1656551560000|2022-06-30 01:12:40|105.24|103.44|105.05|103.25|105.24|103.44|105.05|103.25|10
1656551570000|2022-06-30 01:12:50|105.06|103.26|105.07|103.27|105.07|103.27|105.03|103.23|13
1656551580000|2022-06-30 01:13:00|105.08|103.28|105.15|103.35|105.3|103.5|105.08|103.28|11
1656551590000|2022-06-30 01:13:10|105.17|103.37|105.12|103.32|105.17|103.37|105.12|103.32|4
1656551600000|2022-06-30 01:13:20|105.13|103.33|105.16|103.36|105.16|103.36|105.13|103.33|3
1656551610000|2022-06-30 01:13:30|105.17|103.37|105.24|103.44|105.24|103.44|105.17|103.37|8
1656551620000|2022-06-30 01:13:40|105.23|103.43|105.23|103.43|105.24|103.44|105.22|103.42|7
1656551630000|2022-06-30 01:13:50|105.22|103.42|105.23|103.43|105.23|103.43|105.22|103.42|8
1656551640000|2022-06-30 01:14:00|105.22|103.42|105.18|103.38|105.22|103.42|105.17|103.37|5
1656551650000|2022-06-30 01:14:10|105.19|103.39|105.18|103.38|105.24|103.44|105.18|103.38|7
1656551660000|2022-06-30 01:14:20|105.19|103.39|105.2|103.4|105.2|103.4|105.19|103.39|2
1656551670000|2022-06-30 01:14:30|105.18|103.38|105.16|103.36|105.18|103.38|105.15|103.35|6
1656551700000|2022-06-30 01:15:00|105.15|103.35|105.07|103.27|105.15|103.35|105.05|103.25|6
1656551710000|2022-06-30 01:15:10|105.06|103.26|105.04|103.24|105.07|103.27|105.03|103.23|6
1656551730000|2022-06-30 01:15:30|105.05|103.25|105.02|103.22|105.11|103.31|105.02|103.22|10
1656551740000|2022-06-30 01:15:40|105.04|103.24|105.04|103.24|105.04|103.24|105.04|103.24|1
1656551780000|2022-06-30 01:16:20|105.05|103.25|105.07|103.27|105.07|103.27|105.05|103.25|3
1656551790000|2022-06-30 01:16:30|105.06|103.26|105.04|103.24|105.06|103.26|105.03|103.23|6
1656551800000|2022-06-30 01:16:40|105.06|103.26|105.06|103.26|105.06|103.26|105.05|103.25|3
1656551810000|2022-06-30 01:16:50|105.05|103.25|105.05|103.25|105.06|103.26|105.04|103.24|6
1656551820000|2022-06-30 01:17:00|105.04|103.24|105.05|103.25|105.05|103.25|105.04|103.24|8
1656551830000|2022-06-30 01:17:10|105.06|103.26|105.05|103.25|105.09|103.29|105.05|103.25|5
1656551840000|2022-06-30 01:17:20|105.01|103.21|104.9|103.1|105.01|103.21|104.9|103.1|8
1656551850000|2022-06-30 01:17:30|104.86|103.06|104.84|103.04|104.86|103.06|104.78|102.98|15
1656551860000|2022-06-30 01:17:40|104.83|103.03|104.79|102.99|104.84|103.04|104.78|102.98|8
1656551870000|2022-06-30 01:17:50|104.78|102.98|104.72|102.92|104.78|102.98|104.68|102.88|8
1656551880000|2022-06-30 01:18:00|104.69|102.89|104.58|102.78|104.69|102.89|104.57|102.77|10
1656551890000|2022-06-30 01:18:10|104.59|102.79|104.56|102.76|104.59|102.79|104.52|102.72|11
1656551900000|2022-06-30 01:18:20|104.57|102.77|104.48|102.68|104.57|102.77|104.46|102.66|10
1656551910000|2022-06-30 01:18:30|104.47|102.67|104.42|102.62|104.47|102.67|104.4|102.6|7
1656551920000|2022-06-30 01:18:40|104.43|102.63|104.23|102.43|104.45|102.65|104.23|102.43|12
1656551930000|2022-06-30 01:18:50|104.19|102.39|103.86|102.06|104.19|102.39|103.86|102.06|19
1656551940000|2022-06-30 01:19:00|103.82|102.02|103.68|101.88|103.93|102.13|103.67|101.87|24
1656551950000|2022-06-30 01:19:10|103.7|101.9|103.65|101.85|103.7|101.9|103.65|101.85|10
1656551960000|2022-06-30 01:19:20|103.64|101.84|102.98|101.18|103.64|101.84|102.94|101.14|29
1656551970000|2022-06-30 01:19:30|102.94|101.14|103.37|101.57|103.39|101.59|102.91|101.11|30
1656551980000|2022-06-30 01:19:40|103.38|101.58|103.44|101.64|103.48|101.68|103.31|101.51|20
1656551990000|2022-06-30 01:19:50|103.43|101.63|103.35|101.55|103.47|101.67|103.33|101.53|15
1656552000000|2022-06-30 01:20:00|103.39|101.59|103.19|101.39|103.42|101.62|103.12|101.32|24
1656552010000|2022-06-30 01:20:10|103.18|101.38|103.24|101.44|103.33|101.53|103.18|101.38|18
1656552020000|2022-06-30 01:20:20|103.25|101.45|103.38|101.58|103.42|101.62|103.2|101.4|17
1656552030000|2022-06-30 01:20:30|103.36|101.56|103.29|101.49|103.36|101.56|103.29|101.49|9
1656552040000|2022-06-30 01:20:40|103.27|101.47|103.36|101.56|103.37|101.57|103.25|101.45|16
1656552050000|2022-06-30 01:20:50|103.37|101.57|103.2|101.4|103.37|101.57|103.2|101.4|7
1656552060000|2022-06-30 01:21:00|103.19|101.39|103.23|101.43|103.23|101.43|103.14|101.34|15
1656552070000|2022-06-30 01:21:10|103.26|101.46|103.18|101.38|103.26|101.46|103.12|101.32|19
1656552080000|2022-06-30 01:21:20|103.19|101.39|103.14|101.34|103.19|101.39|103.14|101.34|8
1656552090000|2022-06-30 01:21:30|103.15|101.35|103.24|101.44|103.26|101.46|103.15|101.35|11
1656552100000|2022-06-30 01:21:40|103.2|101.4|103.07|101.27|103.2|101.4|103.01|101.21|22
1656552110000|2022-06-30 01:21:50|103.11|101.31|103.18|101.38|103.23|101.43|103.1|101.3|15
1656552120000|2022-06-30 01:22:00|103.16|101.36|103.21|101.41|103.26|101.46|103.13|101.33|17
1656552130000|2022-06-30 01:22:10|103.2|101.4|103.25|101.45|103.25|101.45|103.19|101.39|11
1656552140000|2022-06-30 01:22:20|103.24|101.44|103.35|101.55|103.36|101.56|103.22|101.42|12
1656552150000|2022-06-30 01:22:30|103.34|101.54|103.62|101.82|103.62|101.82|103.34|101.54|19
1656552160000|2022-06-30 01:22:40|103.64|101.84|103.55|101.75|103.71|101.91|103.53|101.73|20
1656552170000|2022-06-30 01:22:50|103.56|101.76|103.43|101.63|103.58|101.78|103.43|101.63|15
1656552180000|2022-06-30 01:23:00|103.45|101.65|103.45|101.65|103.55|101.75|103.45|101.65|13
1656552190000|2022-06-30 01:23:10|103.46|101.66|103.52|101.72|103.57|101.77|103.45|101.65|18
1656552200000|2022-06-30 01:23:20|103.51|101.71|103.39|101.59|103.51|101.71|103.39|101.59|9
1656552210000|2022-06-30 01:23:30|103.4|101.6|103.41|101.61|103.53|101.73|103.4|101.6|13
1656552220000|2022-06-30 01:23:40|103.42|101.62|103.36|101.56|103.42|101.62|103.33|101.53|12
1656552230000|2022-06-30 01:23:50|103.37|101.57|103.56|101.76|103.61|101.81|103.36|101.56|21
1656552240000|2022-06-30 01:24:00|103.53|101.73|103.53|101.73|103.55|101.75|103.43|101.63|17
1656552250000|2022-06-30 01:24:10|103.5|101.7|103.55|101.75|103.57|101.77|103.5|101.7|8
1656552260000|2022-06-30 01:24:20|103.53|101.73|103.48|101.68|103.55|101.75|103.48|101.68|15
1656552270000|2022-06-30 01:24:30|103.47|101.67|103.44|101.64|103.52|101.72|103.44|101.64|14
1656552280000|2022-06-30 01:24:40|103.45|101.65|103.34|101.54|103.48|101.68|103.34|101.54|14
1656552290000|2022-06-30 01:24:50|103.35|101.55|103.41|101.61|103.42|101.62|103.35|101.55|8
1656552300000|2022-06-30 01:25:00|103.4|101.6|103.42|101.62|103.43|101.63|103.36|101.56|13
1656552310000|2022-06-30 01:25:10|103.41|101.61|103.42|101.62|103.44|101.64|103.36|101.56|12
1656552320000|2022-06-30 01:25:20|103.43|101.63|103.42|101.62|103.44|101.64|103.42|101.62|9
1656552330000|2022-06-30 01:25:30|103.43|101.63|103.47|101.67|103.47|101.67|103.41|101.61|7
1656552350000|2022-06-30 01:25:50|103.5|101.7|103.57|101.77|103.57|101.77|103.5|101.7|4
1656552360000|2022-06-30 01:26:00|103.58|101.78|103.57|101.77|103.58|101.78|103.52|101.72|8
1656552370000|2022-06-30 01:26:10|103.58|101.78|103.58|101.78|103.59|101.79|103.58|101.78|5
1656552380000|2022-06-30 01:26:20|103.59|101.79|103.61|101.81|103.61|101.81|103.59|101.79|3
1656552390000|2022-06-30 01:26:30|103.6|101.8|103.61|101.81|103.61|101.81|103.54|101.74|10
1656552400000|2022-06-30 01:26:40|103.62|101.82|103.62|101.82|103.62|101.82|103.6|101.8|4
1656552410000|2022-06-30 01:26:50|103.61|101.81|103.58|101.78|103.61|101.81|103.55|101.75|6
1656552420000|2022-06-30 01:27:00|103.6|101.8|103.6|101.8|103.61|101.81|103.59|101.79|5
1656552430000|2022-06-30 01:27:10|103.61|101.81|103.61|101.81|103.62|101.82|103.61|101.81|3
1656552440000|2022-06-30 01:27:20|103.62|101.82|103.7|101.9|103.74|101.94|103.61|101.81|12
1656552450000|2022-06-30 01:27:30|103.69|101.89|103.81|102.01|103.84|102.04|103.69|101.89|15
1656552460000|2022-06-30 01:27:40|103.8|102|103.82|102.02|103.83|102.03|103.8|102|10
1656552470000|2022-06-30 01:27:50|103.83|102.03|103.81|102.01|103.83|102.03|103.81|102.01|4
1656552480000|2022-06-30 01:28:00|103.82|102.02|103.83|102.03|103.83|102.03|103.79|101.99|7
1656552490000|2022-06-30 01:28:10|103.84|102.04|103.82|102.02|103.86|102.06|103.82|102.02|11
1656552500000|2022-06-30 01:28:20|103.83|102.03|103.85|102.05|103.86|102.06|103.82|102.02|7
1656552510000|2022-06-30 01:28:30|103.86|102.06|103.83|102.03|103.86|102.06|103.83|102.03|3
1656552520000|2022-06-30 01:28:40|103.81|102.01|103.81|102.01|103.81|102.01|103.8|102|3
1656552530000|2022-06-30 01:28:50|103.82|102.02|103.84|102.04|103.86|102.06|103.82|102.02|5
1656552540000|2022-06-30 01:29:00|103.85|102.05|103.83|102.03|103.85|102.05|103.83|102.03|5
1656552550000|2022-06-30 01:29:10|103.86|102.06|103.86|102.06|103.9|102.1|103.86|102.06|8
1656552560000|2022-06-30 01:29:20|103.87|102.07|103.94|102.14|103.96|102.16|103.86|102.06|10
1656552570000|2022-06-30 01:29:30|103.95|102.15|104.03|102.23|104.08|102.28|103.95|102.15|14
1656552580000|2022-06-30 01:29:40|104.08|102.28|104.08|102.28|104.16|102.36|104.07|102.27|19
1656552590000|2022-06-30 01:29:50|104.07|102.27|104.14|102.34|104.15|102.35|104.06|102.26|8
1656552600000|2022-06-30 01:30:00|104.12|102.32|104.08|102.28|104.12|102.32|104.07|102.27|6
1656552610000|2022-06-30 01:30:10|104.07|102.27|104.06|102.26|104.07|102.27|104.03|102.23|9
1656552620000|2022-06-30 01:30:20|104.05|102.25|104.06|102.26|104.06|102.26|104.05|102.25|2
1656552630000|2022-06-30 01:30:30|104.1|102.3|104.14|102.34|104.14|102.34|104.1|102.3|6
1656552640000|2022-06-30 01:30:40|104.11|102.31|104.08|102.28|104.11|102.31|104.08|102.28|4
1656552650000|2022-06-30 01:30:50|104.07|102.27|104.07|102.27|104.07|102.27|104.07|102.27|1
1656552660000|2022-06-30 01:31:00|104.03|102.23|103.94|102.14|104.03|102.23|103.94|102.14|6
1656552670000|2022-06-30 01:31:10|103.86|102.06|103.77|101.97|103.88|102.08|103.71|101.91|18
1656552680000|2022-06-30 01:31:20|103.76|101.96|103.6|101.8|103.76|101.96|103.56|101.76|14
1656552690000|2022-06-30 01:31:30|103.61|101.81|103.66|101.86|103.66|101.86|103.57|101.77|8
1656552700000|2022-06-30 01:31:40|103.65|101.85|103.68|101.88|103.75|101.95|103.64|101.84|14
1656552710000|2022-06-30 01:31:50|103.66|101.86|103.63|101.83|103.69|101.89|103.62|101.82|9
1656552720000|2022-06-30 01:32:00|103.64|101.84|103.56|101.76|103.67|101.87|103.56|101.76|10
1656552730000|2022-06-30 01:32:10|103.57|101.77|103.56|101.76|103.63|101.83|103.53|101.73|13
1656552740000|2022-06-30 01:32:20|103.55|101.75|103.67|101.87|103.68|101.88|103.5|101.7|25
1656552750000|2022-06-30 01:32:30|103.68|101.88|103.62|101.82|103.68|101.88|103.56|101.76|12
1656552760000|2022-06-30 01:32:40|103.64|101.84|103.62|101.82|103.66|101.86|103.62|101.82|9
1656552770000|2022-06-30 01:32:50|103.61|101.81|103.63|101.83|103.65|101.85|103.61|101.81|4
1656552780000|2022-06-30 01:33:00|103.64|101.84|103.64|101.84|103.64|101.84|103.62|101.82|5
1656552790000|2022-06-30 01:33:10|103.66|101.86|103.65|101.85|103.66|101.86|103.65|101.85|2
1656552800000|2022-06-30 01:33:20|103.66|101.86|103.63|101.83|103.66|101.86|103.61|101.81|6
1656552810000|2022-06-30 01:33:30|103.64|101.84|103.63|101.83|103.65|101.85|103.62|101.82|6
1656552820000|2022-06-30 01:33:40|103.62|101.82|103.55|101.75|103.62|101.82|103.55|101.75|6
1656552830000|2022-06-30 01:33:50|103.56|101.76|103.6|101.8|103.7|101.9|103.56|101.76|11
1656552840000|2022-06-30 01:34:00|103.59|101.79|103.49|101.69|103.59|101.79|103.48|101.68|15
1656552850000|2022-06-30 01:34:10|103.47|101.67|103.52|101.72|103.55|101.75|103.47|101.67|9
1656552860000|2022-06-30 01:34:20|103.5|101.7|103.37|101.57|103.51|101.71|103.37|101.57|9
1656552870000|2022-06-30 01:34:30|103.38|101.58|103.37|101.57|103.39|101.59|103.37|101.57|6
1656552880000|2022-06-30 01:34:40|103.38|101.58|103.51|101.71|103.51|101.71|103.37|101.57|13
1656552890000|2022-06-30 01:34:50|103.52|101.72|103.57|101.77|103.65|101.85|103.52|101.72|19
1656552900000|2022-06-30 01:35:00|103.58|101.78|103.61|101.81|103.61|101.81|103.54|101.74|12
1656552910000|2022-06-30 01:35:10|103.65|101.85|103.67|101.87|103.73|101.93|103.64|101.84|14
1656552920000|2022-06-30 01:35:20|103.68|101.88|103.66|101.86|103.68|101.88|103.65|101.85|4
1656552930000|2022-06-30 01:35:30|103.67|101.87|103.67|101.87|103.67|101.87|103.67|101.87|1
1656552940000|2022-06-30 01:35:40|103.68|101.88|103.67|101.87|103.73|101.93|103.67|101.87|11
1656552950000|2022-06-30 01:35:50|103.68|101.88|103.68|101.88|103.7|101.9|103.66|101.86|6
1656552960000|2022-06-30 01:36:00|103.69|101.89|103.73|101.93|103.77|101.97|103.69|101.89|11
1656552970000|2022-06-30 01:36:10|103.74|101.94|103.7|101.9|103.75|101.95|103.7|101.9|4
1656552980000|2022-06-30 01:36:20|103.71|101.91|103.75|101.95|103.75|101.95|103.71|101.91|7
1656552990000|2022-06-30 01:36:30|103.76|101.96|103.79|101.99|103.83|102.03|103.76|101.96|10
1656553000000|2022-06-30 01:36:40|103.8|102|103.84|102.04|103.85|102.05|103.79|101.99|8
1656553010000|2022-06-30 01:36:50|103.85|102.05|103.84|102.04|103.85|102.05|103.84|102.04|6
1656553020000|2022-06-30 01:37:00|103.85|102.05|104.03|102.23|104.03|102.23|103.85|102.05|12
1656553030000|2022-06-30 01:37:10|104.02|102.22|103.99|102.19|104.04|102.24|103.99|102.19|7
1656553040000|2022-06-30 01:37:20|104|102.2|103.96|102.16|104|102.2|103.95|102.15|12
1656553050000|2022-06-30 01:37:30|103.95|102.15|103.95|102.15|103.95|102.15|103.93|102.13|4
1656553060000|2022-06-30 01:37:40|103.93|102.13|103.88|102.08|103.93|102.13|103.86|102.06|7
1656553070000|2022-06-30 01:37:50|103.87|102.07|103.87|102.07|103.88|102.08|103.87|102.07|3
1656553080000|2022-06-30 01:38:00|103.88|102.08|103.97|102.17|103.97|102.17|103.87|102.07|11
1656553090000|2022-06-30 01:38:10|103.98|102.18|103.89|102.09|103.98|102.18|103.89|102.09|6
1656553100000|2022-06-30 01:38:20|103.88|102.08|103.89|102.09|103.9|102.1|103.88|102.08|8
1656553110000|2022-06-30 01:38:30|103.9|102.1|103.9|102.1|103.9|102.1|103.88|102.08|7
1656553120000|2022-06-30 01:38:40|103.91|102.11|104.01|102.21|104.01|102.21|103.91|102.11|10
1656553130000|2022-06-30 01:38:50|104|102.2|103.96|102.16|104|102.2|103.96|102.16|5
1656553140000|2022-06-30 01:39:00|103.97|102.17|104.03|102.23|104.04|102.24|103.97|102.17|8
1656553150000|2022-06-30 01:39:10|104.04|102.24|104.03|102.23|104.05|102.25|104.03|102.23|6
1656553160000|2022-06-30 01:39:20|104.02|102.22|104.04|102.24|104.04|102.24|104.02|102.22|11
1656553170000|2022-06-30 01:39:30|104.05|102.25|104.22|102.42|104.23|102.43|104.05|102.25|15
1656553180000|2022-06-30 01:39:40|104.23|102.43|104.16|102.36|104.23|102.43|104.15|102.35|9
1656553190000|2022-06-30 01:39:50|104.18|102.38|104.21|102.41|104.24|102.44|104.18|102.38|6
1656553200000|2022-06-30 01:40:00|104.16|102.36|104.15|102.35|104.16|102.36|104.14|102.34|7
1656553210000|2022-06-30 01:40:10|104.14|102.34|104.14|102.34|104.14|102.34|104.13|102.33|5
1656553220000|2022-06-30 01:40:20|104.13|102.33|104.07|102.27|104.14|102.34|104.07|102.27|5
1656553230000|2022-06-30 01:40:30|104.06|102.26|104.07|102.27|104.1|102.3|104.04|102.24|13
1656553240000|2022-06-30 01:40:40|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656553250000|2022-06-30 01:40:50|104.11|102.31|104.15|102.35|104.16|102.36|104.11|102.31|6
1656553260000|2022-06-30 01:41:00|104.13|102.33|104.17|102.37|104.17|102.37|104.12|102.32|9
1656553270000|2022-06-30 01:41:10|104.18|102.38|104.22|102.42|104.23|102.43|104.18|102.38|6
1656553280000|2022-06-30 01:41:20|104.23|102.43|104.25|102.45|104.25|102.45|104.23|102.43|3
1656553290000|2022-06-30 01:41:30|104.24|102.44|104.22|102.42|104.24|102.44|104.22|102.42|3
1656553300000|2022-06-30 01:41:40|104.23|102.43|104.23|102.43|104.24|102.44|104.23|102.43|5
1656553310000|2022-06-30 01:41:50|104.24|102.44|104.21|102.41|104.24|102.44|104.21|102.41|6
1656553320000|2022-06-30 01:42:00|104.2|102.4|104.22|102.42|104.22|102.42|104.2|102.4|7
1656553330000|2022-06-30 01:42:10|104.23|102.43|104.14|102.34|104.24|102.44|104.14|102.34|6
1656553340000|2022-06-30 01:42:20|104.15|102.35|104.11|102.31|104.15|102.35|104.09|102.29|11
1656553350000|2022-06-30 01:42:30|104.12|102.32|104.14|102.34|104.14|102.34|104.12|102.32|4
1656553370000|2022-06-30 01:42:50|104.13|102.33|104.13|102.33|104.13|102.33|104.12|102.32|3
1656553380000|2022-06-30 01:43:00|104.14|102.34|104.14|102.34|104.16|102.36|104.14|102.34|4
1656553390000|2022-06-30 01:43:10|104.13|102.33|104.15|102.35|104.15|102.35|104.13|102.33|2
1656553400000|2022-06-30 01:43:20|104.13|102.33|104.05|102.25|104.13|102.33|104.05|102.25|6
1656553410000|2022-06-30 01:43:30|104.07|102.27|104.08|102.28|104.09|102.29|104.07|102.27|8
1656553420000|2022-06-30 01:43:40|104.07|102.27|104.12|102.32|104.12|102.32|104.07|102.27|3
1656553430000|2022-06-30 01:43:50|104.11|102.31|104.12|102.32|104.12|102.32|104.11|102.31|2
1656553440000|2022-06-30 01:44:00|104.13|102.33|104.22|102.42|104.22|102.42|104.13|102.33|8
1656553450000|2022-06-30 01:44:10|104.23|102.43|104.23|102.43|104.23|102.43|104.23|102.43|1
1656553460000|2022-06-30 01:44:20|104.24|102.44|104.24|102.44|104.25|102.45|104.23|102.43|5
1656553470000|2022-06-30 01:44:30|104.22|102.42|104.21|102.41|104.22|102.42|104.21|102.41|2
1656553480000|2022-06-30 01:44:40|104.22|102.42|104.21|102.41|104.22|102.42|104.21|102.41|2
1656553490000|2022-06-30 01:44:50|104.22|102.42|104.25|102.45|104.25|102.45|104.22|102.42|3
1656553500000|2022-06-30 01:45:00|104.26|102.46|104.25|102.45|104.27|102.47|104.22|102.42|12
1656553510000|2022-06-30 01:45:10|104.27|102.47|104.27|102.47|104.27|102.47|104.25|102.45|3
1656553520000|2022-06-30 01:45:20|104.26|102.46|104.18|102.38|104.26|102.46|104.17|102.37|5
1656553530000|2022-06-30 01:45:30|104.19|102.39|104.25|102.45|104.25|102.45|104.19|102.39|2
1656553540000|2022-06-30 01:45:40|104.26|102.46|104.29|102.49|104.29|102.49|104.25|102.45|4
1656553550000|2022-06-30 01:45:50|104.28|102.48|104.27|102.47|104.28|102.48|104.27|102.47|2
1656553560000|2022-06-30 01:46:00|104.28|102.48|104.27|102.47|104.28|102.48|104.27|102.47|2
1656553570000|2022-06-30 01:46:10|104.26|102.46|104.25|102.45|104.26|102.46|104.24|102.44|3
1656553580000|2022-06-30 01:46:20|104.28|102.48|104.31|102.51|104.31|102.51|104.25|102.45|7
1656553590000|2022-06-30 01:46:30|104.28|102.48|104.25|102.45|104.28|102.48|104.25|102.45|2
1656553600000|2022-06-30 01:46:40|104.26|102.46|104.25|102.45|104.26|102.46|104.24|102.44|6
1656553610000|2022-06-30 01:46:50|104.26|102.46|104.26|102.46|104.26|102.46|104.26|102.46|1
1656553620000|2022-06-30 01:47:00|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656553630000|2022-06-30 01:47:10|104.28|102.48|104.28|102.48|104.29|102.49|104.27|102.47|9
1656553640000|2022-06-30 01:47:20|104.29|102.49|104.36|102.56|104.38|102.58|104.28|102.48|12
1656553660000|2022-06-30 01:47:40|104.29|102.49|104.29|102.49|104.29|102.49|104.26|102.46|5
1656553670000|2022-06-30 01:47:50|104.28|102.48|104.3|102.5|104.34|102.54|104.28|102.48|7
1656553680000|2022-06-30 01:48:00|104.32|102.52|104.35|102.55|104.35|102.55|104.3|102.5|4
1656553690000|2022-06-30 01:48:10|104.36|102.56|104.36|102.56|104.37|102.57|104.36|102.56|3
1656553730000|2022-06-30 01:48:50|104.35|102.55|104.32|102.52|104.35|102.55|104.3|102.5|9
1656553740000|2022-06-30 01:49:00|104.31|102.51|104.3|102.5|104.31|102.51|104.3|102.5|2
1656553750000|2022-06-30 01:49:10|104.32|102.52|104.28|102.48|104.34|102.54|104.28|102.48|6
1656553760000|2022-06-30 01:49:20|104.26|102.46|104.28|102.48|104.28|102.48|104.26|102.46|2
1656553770000|2022-06-30 01:49:30|104.29|102.49|104.32|102.52|104.38|102.58|104.29|102.49|9
1656553780000|2022-06-30 01:49:40|104.33|102.53|104.32|102.52|104.33|102.53|104.32|102.52|2
1656553790000|2022-06-30 01:49:50|104.33|102.53|104.33|102.53|104.34|102.54|104.33|102.53|7
1656553800000|2022-06-30 01:50:00|104.34|102.54|104.46|102.66|104.49|102.69|104.34|102.54|8
1656553810000|2022-06-30 01:50:10|104.45|102.65|104.47|102.67|104.47|102.67|104.45|102.65|3
1656553820000|2022-06-30 01:50:20|104.46|102.66|104.46|102.66|104.46|102.66|104.46|102.66|1
1656553830000|2022-06-30 01:50:30|104.45|102.65|104.37|102.57|104.45|102.65|104.37|102.57|7
1656553840000|2022-06-30 01:50:40|104.38|102.58|104.37|102.57|104.38|102.58|104.37|102.57|2
1656553860000|2022-06-30 01:51:00|104.38|102.58|104.39|102.59|104.4|102.6|104.38|102.58|4
1656553870000|2022-06-30 01:51:10|104.38|102.58|104.38|102.58|104.38|102.58|104.38|102.58|1
1656553880000|2022-06-30 01:51:20|104.39|102.59|104.43|102.63|104.46|102.66|104.39|102.59|4
1656553890000|2022-06-30 01:51:30|104.44|102.64|104.44|102.64|104.44|102.64|104.44|102.64|1
1656553900000|2022-06-30 01:51:40|104.43|102.63|104.44|102.64|104.44|102.64|104.43|102.63|2
1656553910000|2022-06-30 01:51:50|104.49|102.69|104.5|102.7|104.5|102.7|104.42|102.62|7
1656553920000|2022-06-30 01:52:00|104.51|102.71|104.52|102.72|104.53|102.73|104.51|102.71|4
1656553930000|2022-06-30 01:52:10|104.55|102.75|104.55|102.75|104.55|102.75|104.55|102.75|1
1656553980000|2022-06-30 01:53:00|104.53|102.73|104.49|102.69|104.53|102.73|104.49|102.69|4
1656553990000|2022-06-30 01:53:10|104.5|102.7|104.44|102.64|104.5|102.7|104.44|102.64|5
1656554000000|2022-06-30 01:53:20|104.42|102.62|104.33|102.53|104.43|102.63|104.32|102.52|7
1656554010000|2022-06-30 01:53:30|104.35|102.55|104.34|102.54|104.35|102.55|104.33|102.53|3
1656554030000|2022-06-30 01:53:50|104.35|102.55|104.46|102.66|104.46|102.66|104.35|102.55|4
1656554040000|2022-06-30 01:54:00|104.47|102.67|104.45|102.65|104.5|102.7|104.45|102.65|6
1656554050000|2022-06-30 01:54:10|104.43|102.63|104.42|102.62|104.43|102.63|104.42|102.62|2
1656554060000|2022-06-30 01:54:20|104.43|102.63|104.43|102.63|104.44|102.64|104.43|102.63|3
1656554070000|2022-06-30 01:54:30|104.42|102.62|104.31|102.51|104.42|102.62|104.3|102.5|11
1656554080000|2022-06-30 01:54:40|104.3|102.5|104.22|102.42|104.3|102.5|104.19|102.39|11
1656554090000|2022-06-30 01:54:50|104.21|102.41|104.14|102.34|104.21|102.41|104.13|102.33|6
1656554100000|2022-06-30 01:55:00|104.12|102.32|104.11|102.31|104.15|102.35|104.02|102.22|14
1656554110000|2022-06-30 01:55:10|104.09|102.29|104.07|102.27|104.09|102.29|104.05|102.25|7
1656554120000|2022-06-30 01:55:20|104.06|102.26|104.14|102.34|104.14|102.34|104.06|102.26|5
1656554130000|2022-06-30 01:55:30|104.12|102.32|104.1|102.3|104.12|102.32|104.1|102.3|5
1656554140000|2022-06-30 01:55:40|104.11|102.31|104.11|102.31|104.13|102.33|104.11|102.31|4
1656554150000|2022-06-30 01:55:50|104.12|102.32|104.13|102.33|104.14|102.34|104.11|102.31|5
1656554160000|2022-06-30 01:56:00|104.12|102.32|104.12|102.32|104.13|102.33|104.11|102.31|5
1656554170000|2022-06-30 01:56:10|104.16|102.36|104.3|102.5|104.3|102.5|104.16|102.36|13
1656554180000|2022-06-30 01:56:20|104.31|102.51|104.41|102.61|104.43|102.63|104.31|102.51|9
1656554190000|2022-06-30 01:56:30|104.43|102.63|104.43|102.63|104.43|102.63|104.43|102.63|1
1656554200000|2022-06-30 01:56:40|104.42|102.62|104.4|102.6|104.42|102.62|104.36|102.56|9
1656554210000|2022-06-30 01:56:50|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656554220000|2022-06-30 01:57:00|104.38|102.58|104.38|102.58|104.38|102.58|104.38|102.58|1
1656554230000|2022-06-30 01:57:10|104.29|102.49|104.19|102.39|104.29|102.49|104.19|102.39|8
1656554240000|2022-06-30 01:57:20|104.16|102.36|104.22|102.42|104.23|102.43|104.13|102.33|7
1656554250000|2022-06-30 01:57:30|104.23|102.43|104.23|102.43|104.23|102.43|104.19|102.39|7
1656554260000|2022-06-30 01:57:40|104.24|102.44|104.26|102.46|104.27|102.47|104.24|102.44|4
1656554270000|2022-06-30 01:57:50|104.25|102.45|104.3|102.5|104.3|102.5|104.25|102.45|3
1656554280000|2022-06-30 01:58:00|104.31|102.51|104.28|102.48|104.35|102.55|104.28|102.48|5
1656554290000|2022-06-30 01:58:10|104.29|102.49|104.31|102.51|104.31|102.51|104.28|102.48|4
1656554310000|2022-06-30 01:58:30|104.3|102.5|104.26|102.46|104.3|102.5|104.24|102.44|6
1656554320000|2022-06-30 01:58:40|104.25|102.45|104.25|102.45|104.26|102.46|104.25|102.45|5
1656554330000|2022-06-30 01:58:50|104.26|102.46|104.27|102.47|104.28|102.48|104.26|102.46|6
1656554340000|2022-06-30 01:59:00|104.31|102.51|104.23|102.43|104.31|102.51|104.22|102.42|10
1656554350000|2022-06-30 01:59:10|104.24|102.44|104.26|102.46|104.26|102.46|104.24|102.44|3
1656554360000|2022-06-30 01:59:20|104.25|102.45|104.26|102.46|104.26|102.46|104.25|102.45|2
1656554380000|2022-06-30 01:59:40|104.23|102.43|104.2|102.4|104.23|102.43|104.2|102.4|4
1656554390000|2022-06-30 01:59:50|104.21|102.41|104.22|102.42|104.22|102.42|104.21|102.41|2
1656554400000|2022-06-30 02:00:00|104.23|102.43|104.27|102.47|104.28|102.48|104.23|102.43|6
1656554410000|2022-06-30 02:00:10|104.26|102.46|104.26|102.46|104.26|102.46|104.24|102.44|5
1656554420000|2022-06-30 02:00:20|104.25|102.45|104.25|102.45|104.26|102.46|104.25|102.45|5
1656554430000|2022-06-30 02:00:30|104.26|102.46|104.26|102.46|104.32|102.52|104.26|102.46|10
1656554440000|2022-06-30 02:00:40|104.25|102.45|104.26|102.46|104.27|102.47|104.25|102.45|4
1656554450000|2022-06-30 02:00:50|104.28|102.48|104.27|102.47|104.28|102.48|104.27|102.47|2
1656554460000|2022-06-30 02:01:00|104.25|102.45|104.23|102.43|104.25|102.45|104.23|102.43|3
1656554470000|2022-06-30 02:01:10|104.22|102.42|104.16|102.36|104.22|102.42|104.14|102.34|8
1656554480000|2022-06-30 02:01:20|104.14|102.34|104.15|102.35|104.17|102.37|104.11|102.31|8
1656554490000|2022-06-30 02:01:30|104.16|102.36|104.17|102.37|104.19|102.39|104.16|102.36|6
1656554500000|2022-06-30 02:01:40|104.16|102.36|104.17|102.37|104.17|102.37|104.16|102.36|4
1656554510000|2022-06-30 02:01:50|104.16|102.36|104.13|102.33|104.16|102.36|104.13|102.33|3
1656554520000|2022-06-30 02:02:00|104.14|102.34|104.19|102.39|104.2|102.4|104.14|102.34|6
1656554530000|2022-06-30 02:02:10|104.2|102.4|104.25|102.45|104.25|102.45|104.2|102.4|7
1656554540000|2022-06-30 02:02:20|104.26|102.46|104.3|102.5|104.31|102.51|104.26|102.46|8
1656554550000|2022-06-30 02:02:30|104.31|102.51|104.34|102.54|104.34|102.54|104.31|102.51|5
1656554560000|2022-06-30 02:02:40|104.33|102.53|104.26|102.46|104.33|102.53|104.25|102.45|8
1656554570000|2022-06-30 02:02:50|104.28|102.48|104.35|102.55|104.36|102.56|104.28|102.48|9
1656554580000|2022-06-30 02:03:00|104.34|102.54|104.42|102.62|104.42|102.62|104.32|102.52|10
1656554590000|2022-06-30 02:03:10|104.41|102.61|104.35|102.55|104.41|102.61|104.34|102.54|5
1656554600000|2022-06-30 02:03:20|104.37|102.57|104.34|102.54|104.37|102.57|104.31|102.51|7
1656554610000|2022-06-30 02:03:30|104.33|102.53|104.31|102.51|104.33|102.53|104.31|102.51|3
1656554620000|2022-06-30 02:03:40|104.33|102.53|104.33|102.53|104.33|102.53|104.33|102.53|1
1656554630000|2022-06-30 02:03:50|104.35|102.55|104.36|102.56|104.36|102.56|104.35|102.55|2
1656554640000|2022-06-30 02:04:00|104.35|102.55|104.34|102.54|104.36|102.56|104.34|102.54|3
1656554650000|2022-06-30 02:04:10|104.31|102.51|104.31|102.51|104.31|102.51|104.31|102.51|1
1656554660000|2022-06-30 02:04:20|104.32|102.52|104.26|102.46|104.32|102.52|104.25|102.45|4
1656554670000|2022-06-30 02:04:30|104.27|102.47|104.32|102.52|104.32|102.52|104.27|102.47|6
1656554680000|2022-06-30 02:04:40|104.31|102.51|104.4|102.6|104.4|102.6|104.3|102.5|6
1656554690000|2022-06-30 02:04:50|104.41|102.61|104.41|102.61|104.43|102.63|104.41|102.61|5
1656554700000|2022-06-30 02:05:00|104.4|102.6|104.4|102.6|104.4|102.6|104.33|102.53|9
1656554710000|2022-06-30 02:05:10|104.41|102.61|104.31|102.51|104.41|102.61|104.31|102.51|5
1656554730000|2022-06-30 02:05:30|104.3|102.5|104.3|102.5|104.3|102.5|104.3|102.5|1
1656554750000|2022-06-30 02:05:50|104.29|102.49|104.3|102.5|104.3|102.5|104.27|102.47|7
1656554760000|2022-06-30 02:06:00|104.31|102.51|104.3|102.5|104.31|102.51|104.3|102.5|2
1656554770000|2022-06-30 02:06:10|104.31|102.51|104.31|102.51|104.31|102.51|104.3|102.5|3
1656554780000|2022-06-30 02:06:20|104.32|102.52|104.32|102.52|104.36|102.56|104.32|102.52|5
1656554790000|2022-06-30 02:06:30|104.3|102.5|104.29|102.49|104.3|102.5|104.29|102.49|2
1656554800000|2022-06-30 02:06:40|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656554810000|2022-06-30 02:06:50|104.29|102.49|104.32|102.52|104.32|102.52|104.28|102.48|5
1656554820000|2022-06-30 02:07:00|104.31|102.51|104.31|102.51|104.32|102.52|104.31|102.51|3
1656554830000|2022-06-30 02:07:10|104.3|102.5|104.43|102.63|104.43|102.63|104.3|102.5|7
1656554840000|2022-06-30 02:07:20|104.44|102.64|104.42|102.62|104.44|102.64|104.41|102.61|5
1656554850000|2022-06-30 02:07:30|104.41|102.61|104.42|102.62|104.45|102.65|104.41|102.61|6
1656554860000|2022-06-30 02:07:40|104.41|102.61|104.42|102.62|104.42|102.62|104.41|102.61|2
1656554870000|2022-06-30 02:07:50|104.41|102.61|104.46|102.66|104.46|102.66|104.41|102.61|7
1656554880000|2022-06-30 02:08:00|104.45|102.65|104.54|102.74|104.54|102.74|104.45|102.65|5
1656554890000|2022-06-30 02:08:10|104.53|102.73|104.49|102.69|104.53|102.73|104.47|102.67|7
1656554910000|2022-06-30 02:08:30|104.48|102.68|104.43|102.63|104.48|102.68|104.43|102.63|4
1656554920000|2022-06-30 02:08:40|104.45|102.65|104.53|102.73|104.53|102.73|104.45|102.65|7
1656554930000|2022-06-30 02:08:50|104.54|102.74|104.62|102.82|104.62|102.82|104.52|102.72|7
1656554940000|2022-06-30 02:09:00|104.63|102.83|104.6|102.8|104.63|102.83|104.6|102.8|3
1656554950000|2022-06-30 02:09:10|104.61|102.81|104.61|102.81|104.61|102.81|104.61|102.81|1
1656554960000|2022-06-30 02:09:20|104.62|102.82|104.69|102.89|104.7|102.9|104.62|102.82|5
1656554970000|2022-06-30 02:09:30|104.68|102.88|104.71|102.91|104.71|102.91|104.65|102.85|5
1656554980000|2022-06-30 02:09:40|104.72|102.92|104.73|102.93|104.73|102.93|104.71|102.91|3
1656554990000|2022-06-30 02:09:50|104.72|102.92|104.65|102.85|104.72|102.92|104.65|102.85|6
1656555000000|2022-06-30 02:10:00|104.66|102.86|104.72|102.92|104.73|102.93|104.66|102.86|12
1656555010000|2022-06-30 02:10:10|104.7|102.9|104.63|102.83|104.7|102.9|104.62|102.82|5
1656555020000|2022-06-30 02:10:20|104.66|102.86|104.65|102.85|104.66|102.86|104.65|102.85|2
1656555030000|2022-06-30 02:10:30|104.63|102.83|104.63|102.83|104.63|102.83|104.63|102.83|1
1656555060000|2022-06-30 02:11:00|104.65|102.85|104.67|102.87|104.67|102.87|104.64|102.84|4
1656555070000|2022-06-30 02:11:10|104.66|102.86|104.67|102.87|104.67|102.87|104.66|102.86|2
1656555080000|2022-06-30 02:11:20|104.68|102.88|104.74|102.94|104.74|102.94|104.68|102.88|3
1656555090000|2022-06-30 02:11:30|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|1
1656555100000|2022-06-30 02:11:40|104.72|102.92|104.72|102.92|104.73|102.93|104.7|102.9|5
1656555110000|2022-06-30 02:11:50|104.71|102.91|104.73|102.93|104.73|102.93|104.71|102.91|7
1656555120000|2022-06-30 02:12:00|104.72|102.92|104.72|102.92|104.72|102.92|104.72|102.92|1
1656555130000|2022-06-30 02:12:10|104.71|102.91|104.63|102.83|104.71|102.91|104.63|102.83|6
1656555140000|2022-06-30 02:12:20|104.62|102.82|104.55|102.75|104.62|102.82|104.46|102.66|12
1656555150000|2022-06-30 02:12:30|104.54|102.74|104.56|102.76|104.57|102.77|104.54|102.74|4
1656555160000|2022-06-30 02:12:40|104.57|102.77|104.58|102.78|104.58|102.78|104.55|102.75|4
1656555170000|2022-06-30 02:12:50|104.56|102.76|104.57|102.77|104.57|102.77|104.56|102.76|2
1656555180000|2022-06-30 02:13:00|104.58|102.78|104.54|102.74|104.58|102.78|104.52|102.72|6
1656555200000|2022-06-30 02:13:20|104.53|102.73|104.53|102.73|104.53|102.73|104.53|102.73|1
1656555210000|2022-06-30 02:13:30|104.54|102.74|104.54|102.74|104.54|102.74|104.54|102.74|1
1656555220000|2022-06-30 02:13:40|104.56|102.76|104.54|102.74|104.56|102.76|104.54|102.74|2
1656555240000|2022-06-30 02:14:00|104.55|102.75|104.52|102.72|104.58|102.78|104.52|102.72|6
1656555250000|2022-06-30 02:14:10|104.51|102.71|104.51|102.71|104.54|102.74|104.45|102.65|12
1656555260000|2022-06-30 02:14:20|104.5|102.7|104.45|102.65|104.5|102.7|104.44|102.64|9
1656555280000|2022-06-30 02:14:40|104.49|102.69|104.47|102.67|104.49|102.69|104.47|102.67|3
1656555290000|2022-06-30 02:14:50|104.46|102.66|104.52|102.72|104.52|102.72|104.45|102.65|10
1656555300000|2022-06-30 02:15:00|104.56|102.76|104.52|102.72|104.56|102.76|104.52|102.72|4
1656555320000|2022-06-30 02:15:20|104.54|102.74|104.55|102.75|104.57|102.77|104.53|102.73|13
1656555330000|2022-06-30 02:15:30|104.56|102.76|104.55|102.75|104.56|102.76|104.55|102.75|4
1656555340000|2022-06-30 02:15:40|104.56|102.76|104.64|102.84|104.64|102.84|104.56|102.76|4
1656555360000|2022-06-30 02:16:00|104.63|102.83|104.63|102.83|104.63|102.83|104.63|102.83|1
1656555370000|2022-06-30 02:16:10|104.61|102.81|104.63|102.83|104.63|102.83|104.61|102.81|3
1656555380000|2022-06-30 02:16:20|104.64|102.84|104.69|102.89|104.74|102.94|104.64|102.84|8
1656555390000|2022-06-30 02:16:30|104.7|102.9|104.72|102.92|104.72|102.92|104.7|102.9|5
1656555400000|2022-06-30 02:16:40|104.73|102.93|104.73|102.93|104.73|102.93|104.72|102.92|5
1656555420000|2022-06-30 02:17:00|104.72|102.92|104.73|102.93|104.74|102.94|104.72|102.92|6
1656555430000|2022-06-30 02:17:10|104.72|102.92|104.73|102.93|104.73|102.93|104.72|102.92|2
1656555440000|2022-06-30 02:17:20|104.74|102.94|104.72|102.92|104.74|102.94|104.72|102.92|3
1656555450000|2022-06-30 02:17:30|104.71|102.91|104.71|102.91|104.71|102.91|104.71|102.91|1
1656555460000|2022-06-30 02:17:40|104.69|102.89|104.71|102.91|104.71|102.91|104.68|102.88|6
1656555470000|2022-06-30 02:17:50|104.7|102.9|104.67|102.87|104.7|102.9|104.67|102.87|3
1656555480000|2022-06-30 02:18:00|104.68|102.88|104.64|102.84|104.68|102.88|104.64|102.84|4
1656555490000|2022-06-30 02:18:10|104.65|102.85|104.68|102.88|104.68|102.88|104.65|102.85|5
1656555500000|2022-06-30 02:18:20|104.66|102.86|104.66|102.86|104.66|102.86|104.66|102.86|1
1656555520000|2022-06-30 02:18:40|104.67|102.87|104.7|102.9|104.7|102.9|104.67|102.87|6
1656555530000|2022-06-30 02:18:50|104.71|102.91|104.74|102.94|104.75|102.95|104.71|102.91|3
1656555540000|2022-06-30 02:19:00|104.72|102.92|104.73|102.93|104.73|102.93|104.72|102.92|2
1656555550000|2022-06-30 02:19:10|104.74|102.94|104.8|103|104.82|103.02|104.73|102.93|7
1656555560000|2022-06-30 02:19:20|104.79|102.99|104.82|103.02|104.82|103.02|104.79|102.99|4
1656555580000|2022-06-30 02:19:40|104.81|103.01|104.8|103|104.81|103.01|104.8|103|2
1656555590000|2022-06-30 02:19:50|104.81|103.01|104.81|103.01|104.81|103.01|104.81|103.01|1
1656555600000|2022-06-30 02:20:00|104.82|103.02|104.82|103.02|104.82|103.02|104.82|103.02|1
1656555610000|2022-06-30 02:20:10|104.83|103.03|104.82|103.02|104.83|103.03|104.82|103.02|2
1656555620000|2022-06-30 02:20:20|104.83|103.03|104.83|103.03|104.83|103.03|104.83|103.03|1
1656555640000|2022-06-30 02:20:40|104.82|103.02|104.83|103.03|104.83|103.03|104.82|103.02|4
1656555650000|2022-06-30 02:20:50|104.81|103.01|104.72|102.92|104.81|103.01|104.72|102.92|15
1656555660000|2022-06-30 02:21:00|104.71|102.91|104.64|102.84|104.71|102.91|104.64|102.84|5
1656555670000|2022-06-30 02:21:10|104.61|102.81|104.63|102.83|104.63|102.83|104.56|102.76|6
1656555680000|2022-06-30 02:21:20|104.65|102.85|104.64|102.84|104.66|102.86|104.63|102.83|6
1656555690000|2022-06-30 02:21:30|104.65|102.85|104.65|102.85|104.66|102.86|104.65|102.85|3
1656555700000|2022-06-30 02:21:40|104.66|102.86|104.73|102.93|104.73|102.93|104.66|102.86|5
1656555710000|2022-06-30 02:21:50|104.72|102.92|104.73|102.93|104.73|102.93|104.72|102.92|2
1656555720000|2022-06-30 02:22:00|104.72|102.92|104.72|102.92|104.72|102.92|104.72|102.92|1
1656555730000|2022-06-30 02:22:10|104.7|102.9|104.7|102.9|104.7|102.9|104.7|102.9|1
1656555740000|2022-06-30 02:22:20|104.74|102.94|104.72|102.92|104.75|102.95|104.72|102.92|5
1656555750000|2022-06-30 02:22:30|104.7|102.9|104.75|102.95|104.75|102.95|104.7|102.9|6
1656555760000|2022-06-30 02:22:40|104.74|102.94|104.74|102.94|104.74|102.94|104.74|102.94|1
1656555770000|2022-06-30 02:22:50|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|1
1656555780000|2022-06-30 02:23:00|104.72|102.92|104.7|102.9|104.72|102.92|104.7|102.9|2
1656555790000|2022-06-30 02:23:10|104.69|102.89|104.64|102.84|104.69|102.89|104.64|102.84|2
1656555800000|2022-06-30 02:23:20|104.63|102.83|104.6|102.8|104.63|102.83|104.6|102.8|3
1656555810000|2022-06-30 02:23:30|104.61|102.81|104.63|102.83|104.63|102.83|104.61|102.81|3
1656555820000|2022-06-30 02:23:40|104.62|102.82|104.62|102.82|104.63|102.83|104.62|102.82|3
1656555830000|2022-06-30 02:23:50|104.6|102.8|104.6|102.8|104.6|102.8|104.6|102.8|1
1656555840000|2022-06-30 02:24:00|104.61|102.81|104.63|102.83|104.63|102.83|104.61|102.81|3
1656555850000|2022-06-30 02:24:10|104.65|102.85|104.66|102.86|104.69|102.89|104.65|102.85|9
1656555860000|2022-06-30 02:24:20|104.65|102.85|104.66|102.86|104.66|102.86|104.65|102.85|4
1656555890000|2022-06-30 02:24:50|104.65|102.85|104.65|102.85|104.66|102.86|104.65|102.85|3
1656555900000|2022-06-30 02:25:00|104.66|102.86|104.67|102.87|104.67|102.87|104.66|102.86|2
1656555930000|2022-06-30 02:25:30|104.66|102.86|104.67|102.87|104.67|102.87|104.66|102.86|2
1656555950000|2022-06-30 02:25:50|104.69|102.89|104.75|102.95|104.75|102.95|104.69|102.89|5
1656555960000|2022-06-30 02:26:00|104.76|102.96|104.76|102.96|104.76|102.96|104.76|102.96|1
1656555970000|2022-06-30 02:26:10|104.75|102.95|104.72|102.92|104.75|102.95|104.72|102.92|5
1656555980000|2022-06-30 02:26:20|104.73|102.93|104.81|103.01|104.81|103.01|104.73|102.93|4
1656555990000|2022-06-30 02:26:30|104.8|103|104.8|103|104.8|103|104.8|103|1
1656556000000|2022-06-30 02:26:40|104.79|102.99|104.77|102.97|104.79|102.99|104.76|102.96|7
1656556010000|2022-06-30 02:26:50|104.76|102.96|104.76|102.96|104.77|102.97|104.76|102.96|3
1656556030000|2022-06-30 02:27:10|104.75|102.95|104.75|102.95|104.75|102.95|104.73|102.93|4
1656556040000|2022-06-30 02:27:20|104.74|102.94|104.73|102.93|104.74|102.94|104.71|102.91|5
1656556050000|2022-06-30 02:27:30|104.72|102.92|104.76|102.96|104.76|102.96|104.72|102.92|3
1656556060000|2022-06-30 02:27:40|104.77|102.97|104.85|103.05|104.85|103.05|104.77|102.97|9
1656556070000|2022-06-30 02:27:50|104.84|103.04|104.82|103.02|104.86|103.06|104.82|103.02|7
1656556080000|2022-06-30 02:28:00|104.83|103.03|104.88|103.08|104.88|103.08|104.83|103.03|7
1656556090000|2022-06-30 02:28:10|104.87|103.07|104.87|103.07|104.87|103.07|104.84|103.04|5
1656556100000|2022-06-30 02:28:20|104.86|103.06|104.84|103.04|104.86|103.06|104.84|103.04|5
1656556110000|2022-06-30 02:28:30|104.85|103.05|104.85|103.05|104.86|103.06|104.85|103.05|3
1656556120000|2022-06-30 02:28:40|104.84|103.04|104.81|103.01|104.84|103.04|104.81|103.01|6
1656556130000|2022-06-30 02:28:50|104.82|103.02|104.82|103.02|104.82|103.02|104.82|103.02|1
1656556140000|2022-06-30 02:29:00|104.81|103.01|104.8|103|104.81|103.01|104.8|103|4
1656556150000|2022-06-30 02:29:10|104.81|103.01|104.81|103.01|104.81|103.01|104.81|103.01|1
1656556160000|2022-06-30 02:29:20|104.82|103.02|104.82|103.02|104.84|103.04|104.81|103.01|10
1656556170000|2022-06-30 02:29:30|104.83|103.03|104.83|103.03|104.83|103.03|104.82|103.02|5
1656556190000|2022-06-30 02:29:50|104.84|103.04|104.83|103.03|104.84|103.04|104.83|103.03|2
1656556200000|2022-06-30 02:30:00|104.85|103.05|104.95|103.15|105|103.2|104.84|103.04|15
1656556210000|2022-06-30 02:30:10|104.94|103.14|104.92|103.12|104.94|103.14|104.92|103.12|2
1656556220000|2022-06-30 02:30:20|104.93|103.13|104.96|103.16|104.96|103.16|104.93|103.13|8
1656556230000|2022-06-30 02:30:30|104.95|103.15|104.94|103.14|104.95|103.15|104.94|103.14|2
1656556240000|2022-06-30 02:30:40|104.95|103.15|104.94|103.14|104.97|103.17|104.92|103.12|7
1656556250000|2022-06-30 02:30:50|104.93|103.13|104.94|103.14|104.94|103.14|104.92|103.12|3
1656556260000|2022-06-30 02:31:00|104.95|103.15|105.01|103.21|105.01|103.21|104.94|103.14|10
1656556310000|2022-06-30 02:31:50|105.02|103.22|105.07|103.27|105.08|103.28|105.02|103.22|4
1656556340000|2022-06-30 02:32:20|105.08|103.28|105.04|103.24|105.08|103.28|105.04|103.24|4
1656556350000|2022-06-30 02:32:30|105.03|103.23|105.05|103.25|105.05|103.25|105.03|103.23|3
1656556360000|2022-06-30 02:32:40|105.04|103.24|105.1|103.3|105.1|103.3|105.04|103.24|4
1656556370000|2022-06-30 02:32:50|105.11|103.31|105.11|103.31|105.12|103.32|105.11|103.31|3
1656556380000|2022-06-30 02:33:00|105.1|103.3|105.1|103.3|105.1|103.3|105.1|103.3|1
1656556400000|2022-06-30 02:33:20|105.11|103.31|105.11|103.31|105.11|103.31|105.11|103.31|1
1656556410000|2022-06-30 02:33:30|105.1|103.3|105.09|103.29|105.1|103.3|105.09|103.29|2
1656556420000|2022-06-30 02:33:40|105.08|103.28|105.09|103.29|105.1|103.3|105.07|103.27|8
1656556430000|2022-06-30 02:33:50|105.1|103.3|105.06|103.26|105.1|103.3|105.04|103.24|6
1656556440000|2022-06-30 02:34:00|105.07|103.27|105.06|103.26|105.07|103.27|105.06|103.26|2
1656556450000|2022-06-30 02:34:10|105.07|103.27|105.07|103.27|105.08|103.28|105.06|103.26|8
1656556470000|2022-06-30 02:34:30|105.06|103.26|105.05|103.25|105.06|103.26|105.04|103.24|3
1656556480000|2022-06-30 02:34:40|105.04|103.24|105.04|103.24|105.04|103.24|105.04|103.24|1
1656556490000|2022-06-30 02:34:50|105.05|103.25|105.06|103.26|105.07|103.27|105.05|103.25|5
1656556500000|2022-06-30 02:35:00|105.05|103.25|105.02|103.22|105.05|103.25|105|103.2|6
1656556510000|2022-06-30 02:35:10|105.03|103.23|105.07|103.27|105.08|103.28|105.03|103.23|12
1656556520000|2022-06-30 02:35:20|105.05|103.25|105.05|103.25|105.05|103.25|105.05|103.25|1
1656556530000|2022-06-30 02:35:30|105.07|103.27|105.04|103.24|105.07|103.27|105.04|103.24|5
1656556540000|2022-06-30 02:35:40|105.05|103.25|105.05|103.25|105.05|103.25|105.05|103.25|1
1656556560000|2022-06-30 02:36:00|105.06|103.26|105.07|103.27|105.07|103.27|105.06|103.26|4
1656556570000|2022-06-30 02:36:10|105.06|103.26|105.04|103.24|105.08|103.28|105.04|103.24|7
1656556580000|2022-06-30 02:36:20|105.02|103.22|105.05|103.25|105.05|103.25|105.01|103.21|8
1656556590000|2022-06-30 02:36:30|105.04|103.24|105.04|103.24|105.04|103.24|105.04|103.24|1
1656556620000|2022-06-30 02:37:00|105.05|103.25|105.06|103.26|105.06|103.26|105.05|103.25|2
1656556650000|2022-06-30 02:37:30|105.05|103.25|105.07|103.27|105.07|103.27|105.05|103.25|2
1656556660000|2022-06-30 02:37:40|105.06|103.26|105.06|103.26|105.06|103.26|105.06|103.26|1
1656556670000|2022-06-30 02:37:50|105.08|103.28|105.1|103.3|105.11|103.31|105.08|103.28|3
1656556680000|2022-06-30 02:38:00|105.11|103.31|105.11|103.31|105.11|103.31|105.11|103.31|1
1656556690000|2022-06-30 02:38:10|105.12|103.32|105.11|103.31|105.13|103.33|105.11|103.31|3
1656556700000|2022-06-30 02:38:20|105.12|103.32|105.12|103.32|105.12|103.32|105.12|103.32|1
1656556710000|2022-06-30 02:38:30|105.13|103.33|105.1|103.3|105.13|103.33|105.1|103.3|3
1656556720000|2022-06-30 02:38:40|105.12|103.32|105.17|103.37|105.22|103.42|105.12|103.32|9
1656556730000|2022-06-30 02:38:50|105.16|103.36|105.2|103.4|105.2|103.4|105.16|103.36|5
1656556740000|2022-06-30 02:39:00|105.21|103.41|105.22|103.42|105.29|103.49|105.21|103.41|11
1656556750000|2022-06-30 02:39:10|105.23|103.43|105.27|103.47|105.27|103.47|105.23|103.43|4
1656556760000|2022-06-30 02:39:20|105.28|103.48|105.32|103.52|105.32|103.52|105.28|103.48|7
1656556770000|2022-06-30 02:39:30|105.33|103.53|105.37|103.57|105.44|103.64|105.33|103.53|15
1656556780000|2022-06-30 02:39:40|105.38|103.58|105.42|103.62|105.44|103.64|105.37|103.57|9
1656556790000|2022-06-30 02:39:50|105.44|103.64|105.37|103.57|105.44|103.64|105.34|103.54|16
1656556800000|2022-06-30 02:40:00|105.36|103.56|105.36|103.56|105.36|103.56|105.36|103.56|1
1656556810000|2022-06-30 02:40:10|105.35|103.55|105.37|103.57|105.38|103.58|105.34|103.54|5
1656556820000|2022-06-30 02:40:20|105.36|103.56|105.4|103.6|105.4|103.6|105.36|103.56|2
1656556830000|2022-06-30 02:40:30|105.41|103.61|105.41|103.61|105.42|103.62|105.41|103.61|3
1656556850000|2022-06-30 02:40:50|105.37|103.57|105.34|103.54|105.37|103.57|105.34|103.54|6
1656556860000|2022-06-30 02:41:00|105.35|103.55|105.33|103.53|105.36|103.56|105.31|103.51|8
1656556870000|2022-06-30 02:41:10|105.34|103.54|105.34|103.54|105.35|103.55|105.31|103.51|5
1656556880000|2022-06-30 02:41:20|105.35|103.55|105.37|103.57|105.38|103.58|105.35|103.55|9
1656556890000|2022-06-30 02:41:30|105.36|103.56|105.27|103.47|105.36|103.56|105.27|103.47|6
1656556900000|2022-06-30 02:41:40|105.24|103.44|105.25|103.45|105.26|103.46|105.21|103.41|9
1656556910000|2022-06-30 02:41:50|105.24|103.44|105.25|103.45|105.26|103.46|105.2|103.4|11
1656556920000|2022-06-30 02:42:00|105.26|103.46|105.26|103.46|105.27|103.47|105.26|103.46|3
1656556930000|2022-06-30 02:42:10|105.28|103.48|105.27|103.47|105.28|103.48|105.27|103.47|2
1656556960000|2022-06-30 02:42:40|105.3|103.5|105.33|103.53|105.34|103.54|105.3|103.5|4
1656556970000|2022-06-30 02:42:50|105.34|103.54|105.33|103.53|105.34|103.54|105.33|103.53|2
1656556980000|2022-06-30 02:43:00|105.32|103.52|105.24|103.44|105.33|103.53|105.24|103.44|9
1656556990000|2022-06-30 02:43:10|105.26|103.46|105.26|103.46|105.28|103.48|105.25|103.45|6
1656557010000|2022-06-30 02:43:30|105.27|103.47|105.27|103.47|105.27|103.47|105.27|103.47|1
1656557020000|2022-06-30 02:43:40|105.28|103.48|105.27|103.47|105.28|103.48|105.27|103.47|4
1656557030000|2022-06-30 02:43:50|105.28|103.48|105.27|103.47|105.28|103.48|105.27|103.47|2
1656557040000|2022-06-30 02:44:00|105.28|103.48|105.28|103.48|105.28|103.48|105.27|103.47|3
1656557050000|2022-06-30 02:44:10|105.27|103.47|105.23|103.43|105.27|103.47|105.23|103.43|3
1656557060000|2022-06-30 02:44:20|105.25|103.45|105.24|103.44|105.25|103.45|105.24|103.44|2
1656557070000|2022-06-30 02:44:30|105.25|103.45|105.25|103.45|105.26|103.46|105.25|103.45|5
1656557080000|2022-06-30 02:44:40|105.26|103.46|105.24|103.44|105.26|103.46|105.24|103.44|3
1656557110000|2022-06-30 02:45:10|105.17|103.37|105.22|103.42|105.22|103.42|105.16|103.36|5
1656557120000|2022-06-30 02:45:20|105.21|103.41|105.16|103.36|105.21|103.41|105.16|103.36|6
1656557130000|2022-06-30 02:45:30|105.17|103.37|105.17|103.37|105.18|103.38|105.17|103.37|3
1656557140000|2022-06-30 02:45:40|105.16|103.36|105.16|103.36|105.16|103.36|105.16|103.36|1
1656557150000|2022-06-30 02:45:50|105.17|103.37|105.17|103.37|105.17|103.37|105.17|103.37|1
1656557160000|2022-06-30 02:46:00|105.15|103.35|105.08|103.28|105.16|103.36|105.08|103.28|9
1656557170000|2022-06-30 02:46:10|105.07|103.27|104.99|103.19|105.07|103.27|104.99|103.19|6
1656557180000|2022-06-30 02:46:20|104.97|103.17|104.86|103.06|104.97|103.17|104.86|103.06|11
1656557190000|2022-06-30 02:46:30|104.88|103.08|104.86|103.06|104.93|103.13|104.86|103.06|14
1656557200000|2022-06-30 02:46:40|104.88|103.08|104.88|103.08|104.94|103.14|104.88|103.08|13
1656557210000|2022-06-30 02:46:50|104.89|103.09|104.93|103.13|104.93|103.13|104.88|103.08|9
1656557220000|2022-06-30 02:47:00|104.94|103.14|104.95|103.15|105.02|103.22|104.94|103.14|16
1656557230000|2022-06-30 02:47:10|104.94|103.14|104.94|103.14|104.94|103.14|104.94|103.14|1
1656557240000|2022-06-30 02:47:20|104.95|103.15|104.95|103.15|104.95|103.15|104.95|103.15|1
1656557250000|2022-06-30 02:47:30|104.94|103.14|104.95|103.15|104.95|103.15|104.94|103.14|4
1656557270000|2022-06-30 02:47:50|104.96|103.16|105.01|103.21|105.02|103.22|104.95|103.15|6
1656557280000|2022-06-30 02:48:00|105.02|103.22|104.93|103.13|105.02|103.22|104.93|103.13|5
1656557290000|2022-06-30 02:48:10|104.94|103.14|104.92|103.12|104.96|103.16|104.92|103.12|7
1656557320000|2022-06-30 02:48:40|104.94|103.14|104.92|103.12|104.94|103.14|104.91|103.11|4
1656557350000|2022-06-30 02:49:10|104.9|103.1|104.9|103.1|104.9|103.1|104.85|103.05|9
1656557360000|2022-06-30 02:49:20|104.91|103.11|104.93|103.13|104.93|103.13|104.91|103.11|2
1656557370000|2022-06-30 02:49:30|104.91|103.11|104.91|103.11|104.92|103.12|104.9|103.1|5
1656557380000|2022-06-30 02:49:40|104.9|103.1|104.91|103.11|104.92|103.12|104.9|103.1|3
1656557400000|2022-06-30 02:50:00|104.92|103.12|104.94|103.14|104.94|103.14|104.92|103.12|3
1656557410000|2022-06-30 02:50:10|104.95|103.15|104.96|103.16|104.97|103.17|104.95|103.15|4
1656557420000|2022-06-30 02:50:20|104.94|103.14|104.9|103.1|104.94|103.14|104.9|103.1|6
1656557430000|2022-06-30 02:50:30|104.92|103.12|104.89|103.09|104.92|103.12|104.89|103.09|3
1656557440000|2022-06-30 02:50:40|104.91|103.11|104.89|103.09|104.91|103.11|104.89|103.09|3
1656557450000|2022-06-30 02:50:50|104.87|103.07|104.92|103.12|104.92|103.12|104.86|103.06|5
1656557460000|2022-06-30 02:51:00|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|1
1656557470000|2022-06-30 02:51:10|104.92|103.12|104.86|103.06|104.94|103.14|104.86|103.06|5
1656557480000|2022-06-30 02:51:20|104.87|103.07|104.87|103.07|104.87|103.07|104.87|103.07|1
1656557490000|2022-06-30 02:51:30|104.88|103.08|104.91|103.11|104.92|103.12|104.88|103.08|4
1656557500000|2022-06-30 02:51:40|104.94|103.14|104.94|103.14|104.95|103.15|104.94|103.14|3
1656557530000|2022-06-30 02:52:10|104.93|103.13|104.94|103.14|104.94|103.14|104.93|103.13|2
1656557550000|2022-06-30 02:52:30|104.96|103.16|105.02|103.22|105.06|103.26|104.96|103.16|8
1656557560000|2022-06-30 02:52:40|105.03|103.23|105.06|103.26|105.06|103.26|105.03|103.23|3
1656557570000|2022-06-30 02:52:50|105.07|103.27|105.07|103.27|105.07|103.27|105.07|103.27|1
1656557580000|2022-06-30 02:53:00|105.06|103.26|105.04|103.24|105.06|103.26|105.04|103.24|2
1656557600000|2022-06-30 02:53:20|105.03|103.23|105.03|103.23|105.07|103.27|105.02|103.22|8
1656557620000|2022-06-30 02:53:40|105.02|103.22|104.97|103.17|105.02|103.22|104.95|103.15|6
1656557630000|2022-06-30 02:53:50|104.96|103.16|104.93|103.13|104.96|103.16|104.93|103.13|2
1656557640000|2022-06-30 02:54:00|104.94|103.14|104.94|103.14|104.97|103.17|104.94|103.14|7
1656557650000|2022-06-30 02:54:10|104.95|103.15|104.95|103.15|104.95|103.15|104.95|103.15|1
1656557660000|2022-06-30 02:54:20|104.96|103.16|104.96|103.16|104.96|103.16|104.96|103.16|1
1656557670000|2022-06-30 02:54:30|104.95|103.15|104.95|103.15|104.96|103.16|104.94|103.14|5
1656557690000|2022-06-30 02:54:50|104.96|103.16|104.97|103.17|104.98|103.18|104.96|103.16|4
1656557700000|2022-06-30 02:55:00|104.98|103.18|104.97|103.17|105.01|103.21|104.97|103.17|6
1656557720000|2022-06-30 02:55:20|104.98|103.18|104.99|103.19|104.99|103.19|104.98|103.18|2
1656557730000|2022-06-30 02:55:30|104.97|103.17|105|103.2|105|103.2|104.97|103.17|3
1656557740000|2022-06-30 02:55:40|104.99|103.19|104.99|103.19|104.99|103.19|104.99|103.19|1
1656557760000|2022-06-30 02:56:00|104.97|103.17|105.14|103.34|105.14|103.34|104.97|103.17|9
1656557770000|2022-06-30 02:56:10|105.15|103.35|105.14|103.34|105.15|103.35|105.13|103.33|4
1656557790000|2022-06-30 02:56:30|105.15|103.35|105.16|103.36|105.16|103.36|105.15|103.35|2
1656557800000|2022-06-30 02:56:40|105.17|103.37|105.27|103.47|105.31|103.51|105.17|103.37|10
1656557810000|2022-06-30 02:56:50|105.28|103.48|105.26|103.46|105.29|103.49|105.26|103.46|10
1656557820000|2022-06-30 02:57:00|105.27|103.47|105|103.2|105.27|103.47|105|103.2|14
1656557830000|2022-06-30 02:57:10|104.99|103.19|104.99|103.19|104.99|103.19|104.95|103.15|7
1656557840000|2022-06-30 02:57:20|104.97|103.17|105.05|103.25|105.08|103.28|104.97|103.17|6
1656557850000|2022-06-30 02:57:30|105.03|103.23|105.03|103.23|105.03|103.23|105.03|103.23|1
1656557860000|2022-06-30 02:57:40|105.04|103.24|105.03|103.23|105.05|103.25|105.03|103.23|4
1656557870000|2022-06-30 02:57:50|105.04|103.24|105.05|103.25|105.06|103.26|105.04|103.24|4
1656557880000|2022-06-30 02:58:00|105.06|103.26|104.97|103.17|105.06|103.26|104.97|103.17|6
1656557890000|2022-06-30 02:58:10|104.98|103.18|105.05|103.25|105.05|103.25|104.98|103.18|5
1656557900000|2022-06-30 02:58:20|105.04|103.24|105.05|103.25|105.05|103.25|105.03|103.23|4
1656557910000|2022-06-30 02:58:30|105.04|103.24|105.03|103.23|105.04|103.24|105.03|103.23|4
1656557920000|2022-06-30 02:58:40|105.04|103.24|105.05|103.25|105.05|103.25|105.04|103.24|2
1656557930000|2022-06-30 02:58:50|105.04|103.24|105.04|103.24|105.04|103.24|105.02|103.22|5
1656557940000|2022-06-30 02:59:00|105.05|103.25|105.04|103.24|105.05|103.25|105.04|103.24|2
1656557950000|2022-06-30 02:59:10|105.05|103.25|104.93|103.13|105.05|103.25|104.93|103.13|9
1656557960000|2022-06-30 02:59:20|104.97|103.17|104.96|103.16|104.97|103.17|104.96|103.16|2
1656557970000|2022-06-30 02:59:30|104.94|103.14|104.97|103.17|104.97|103.17|104.94|103.14|5
1656557980000|2022-06-30 02:59:40|104.96|103.16|104.92|103.12|104.96|103.16|104.92|103.12|4
1656557990000|2022-06-30 02:59:50|104.94|103.14|104.97|103.17|104.97|103.17|104.94|103.14|4
1656558000000|2022-06-30 03:00:00|104.98|103.18|105.01|103.21|105.02|103.22|104.97|103.17|11
1656558010000|2022-06-30 03:00:10|105|103.2|105|103.2|105|103.2|105|103.2|1
1656558020000|2022-06-30 03:00:20|105.01|103.21|105|103.2|105.01|103.21|104.99|103.19|6
1656558030000|2022-06-30 03:00:30|105.01|103.21|105|103.2|105.01|103.21|105|103.2|4
1656558040000|2022-06-30 03:00:40|105.01|103.21|104.94|103.14|105.01|103.21|104.94|103.14|9
1656558050000|2022-06-30 03:00:50|104.93|103.13|104.92|103.12|104.95|103.15|104.92|103.12|5
1656558060000|2022-06-30 03:01:00|104.91|103.11|104.85|103.05|104.91|103.11|104.8|103|13
1656558070000|2022-06-30 03:01:10|104.83|103.03|104.84|103.04|104.86|103.06|104.8|103|12
1656558080000|2022-06-30 03:01:20|104.83|103.03|104.81|103.01|104.83|103.03|104.81|103.01|3
1656558090000|2022-06-30 03:01:30|104.82|103.02|104.82|103.02|104.82|103.02|104.82|103.02|1
1656558100000|2022-06-30 03:01:40|104.83|103.03|104.82|103.02|104.83|103.03|104.82|103.02|4
1656558110000|2022-06-30 03:01:50|104.8|103|104.81|103.01|104.81|103.01|104.8|103|2
1656558160000|2022-06-30 03:02:40|104.82|103.02|104.85|103.05|104.85|103.05|104.82|103.02|5
1656558170000|2022-06-30 03:02:50|104.84|103.04|104.84|103.04|104.84|103.04|104.84|103.04|1
1656558180000|2022-06-30 03:03:00|104.85|103.05|104.81|103.01|104.85|103.05|104.81|103.01|5
1656558190000|2022-06-30 03:03:10|104.8|103|104.62|102.82|104.81|103.01|104.62|102.82|10
1656558200000|2022-06-30 03:03:20|104.63|102.83|104.74|102.94|104.74|102.94|104.63|102.83|9
1656558210000|2022-06-30 03:03:30|104.73|102.93|104.69|102.89|104.74|102.94|104.69|102.89|8
1656558220000|2022-06-30 03:03:40|104.7|102.9|104.71|102.91|104.72|102.92|104.69|102.89|5
1656558230000|2022-06-30 03:03:50|104.72|102.92|104.73|102.93|104.73|102.93|104.64|102.84|8
1656558240000|2022-06-30 03:04:00|104.72|102.92|104.7|102.9|104.72|102.92|104.65|102.85|10
1656558270000|2022-06-30 03:04:30|104.72|102.92|104.71|102.91|104.72|102.92|104.71|102.91|2
1656558290000|2022-06-30 03:04:50|104.68|102.88|104.66|102.86|104.68|102.88|104.63|102.83|7
1656558300000|2022-06-30 03:05:00|104.67|102.87|104.7|102.9|104.7|102.9|104.67|102.87|12
1656558310000|2022-06-30 03:05:10|104.69|102.89|104.69|102.89|104.7|102.9|104.69|102.89|5
1656558320000|2022-06-30 03:05:20|104.68|102.88|104.7|102.9|104.7|102.9|104.65|102.85|9
1656558330000|2022-06-30 03:05:30|104.69|102.89|104.66|102.86|104.69|102.89|104.66|102.86|2
1656558340000|2022-06-30 03:05:40|104.67|102.87|104.65|102.85|104.67|102.87|104.65|102.85|3
1656558350000|2022-06-30 03:05:50|104.63|102.83|104.45|102.65|104.63|102.83|104.43|102.63|12
1656558360000|2022-06-30 03:06:00|104.46|102.66|104.45|102.65|104.49|102.69|104.45|102.65|10
1656558370000|2022-06-30 03:06:10|104.44|102.64|104.41|102.61|104.46|102.66|104.41|102.61|7
1656558380000|2022-06-30 03:06:20|104.39|102.59|104.35|102.55|104.39|102.59|104.35|102.55|7
1656558390000|2022-06-30 03:06:30|104.27|102.47|104.28|102.48|104.28|102.48|104.26|102.46|3
1656558400000|2022-06-30 03:06:40|104.27|102.47|104.25|102.45|104.27|102.47|104.25|102.45|7
1656558410000|2022-06-30 03:06:50|104.27|102.47|104.26|102.46|104.33|102.53|104.26|102.46|9
1656558420000|2022-06-30 03:07:00|104.24|102.44|104.18|102.38|104.24|102.44|104.16|102.36|17
1656558430000|2022-06-30 03:07:10|104.2|102.4|104.18|102.38|104.2|102.4|104.16|102.36|7
1656558440000|2022-06-30 03:07:20|104.17|102.37|104.15|102.35|104.17|102.37|104.15|102.35|3
1656558460000|2022-06-30 03:07:40|104.16|102.36|104.2|102.4|104.2|102.4|104.11|102.31|10
1656558470000|2022-06-30 03:07:50|104.19|102.39|104.23|102.43|104.25|102.45|104.18|102.38|9
1656558480000|2022-06-30 03:08:00|104.22|102.42|104.22|102.42|104.24|102.44|104.21|102.41|8
1656558490000|2022-06-30 03:08:10|104.23|102.43|104.21|102.41|104.25|102.45|104.21|102.41|5
1656558500000|2022-06-30 03:08:20|104.22|102.42|104.23|102.43|104.24|102.44|104.22|102.42|3
1656558510000|2022-06-30 03:08:30|104.24|102.44|104.35|102.55|104.35|102.55|104.24|102.44|7
1656558520000|2022-06-30 03:08:40|104.37|102.57|104.24|102.44|104.37|102.57|104.24|102.44|8
1656558530000|2022-06-30 03:08:50|104.25|102.45|104.29|102.49|104.29|102.49|104.25|102.45|7
1656558560000|2022-06-30 03:09:20|104.3|102.5|104.33|102.53|104.37|102.57|104.3|102.5|8
1656558570000|2022-06-30 03:09:30|104.29|102.49|104.3|102.5|104.33|102.53|104.23|102.43|10
1656558580000|2022-06-30 03:09:40|104.31|102.51|104.3|102.5|104.31|102.51|104.3|102.5|2
1656558590000|2022-06-30 03:09:50|104.32|102.52|104.31|102.51|104.32|102.52|104.31|102.51|2
1656558600000|2022-06-30 03:10:00|104.3|102.5|104.28|102.48|104.32|102.52|104.28|102.48|5
1656558630000|2022-06-30 03:10:30|104.29|102.49|104.37|102.57|104.41|102.61|104.29|102.49|10
1656558640000|2022-06-30 03:10:40|104.35|102.55|104.32|102.52|104.37|102.57|104.31|102.51|7
1656558650000|2022-06-30 03:10:50|104.38|102.58|104.42|102.62|104.42|102.62|104.38|102.58|2
1656558660000|2022-06-30 03:11:00|104.47|102.67|104.47|102.67|104.48|102.68|104.44|102.64|13
1656558670000|2022-06-30 03:11:10|104.48|102.68|104.43|102.63|104.48|102.68|104.43|102.63|6
1656558680000|2022-06-30 03:11:20|104.46|102.66|104.48|102.68|104.48|102.68|104.45|102.65|5
1656558690000|2022-06-30 03:11:30|104.49|102.69|104.52|102.72|104.52|102.72|104.49|102.69|2
1656558700000|2022-06-30 03:11:40|104.51|102.71|104.51|102.71|104.51|102.71|104.51|102.71|1
1656558710000|2022-06-30 03:11:50|104.52|102.72|104.52|102.72|104.52|102.72|104.52|102.72|1
1656558720000|2022-06-30 03:12:00|104.56|102.76|104.58|102.78|104.58|102.78|104.56|102.76|3
1656558730000|2022-06-30 03:12:10|104.59|102.79|104.7|102.9|104.73|102.93|104.59|102.79|9
1656558740000|2022-06-30 03:12:20|104.72|102.92|104.72|102.92|104.72|102.92|104.72|102.92|1
1656558750000|2022-06-30 03:12:30|104.68|102.88|104.65|102.85|104.68|102.88|104.64|102.84|4
1656558760000|2022-06-30 03:12:40|104.62|102.82|104.64|102.84|104.64|102.84|104.6|102.8|6
1656558770000|2022-06-30 03:12:50|104.65|102.85|104.65|102.85|104.65|102.85|104.63|102.83|5
1656558780000|2022-06-30 03:13:00|104.66|102.86|104.55|102.75|104.66|102.86|104.55|102.75|7
1656558790000|2022-06-30 03:13:10|104.54|102.74|104.57|102.77|104.57|102.77|104.54|102.74|5
1656558800000|2022-06-30 03:13:20|104.56|102.76|104.54|102.74|104.56|102.76|104.54|102.74|3
1656558810000|2022-06-30 03:13:30|104.56|102.76|104.59|102.79|104.59|102.79|104.55|102.75|4
1656558830000|2022-06-30 03:13:50|104.64|102.84|104.67|102.87|104.69|102.89|104.64|102.84|7
1656558840000|2022-06-30 03:14:00|104.68|102.88|104.74|102.94|104.74|102.94|104.68|102.88|4
1656558850000|2022-06-30 03:14:10|104.73|102.93|104.77|102.97|104.77|102.97|104.73|102.93|6
1656558860000|2022-06-30 03:14:20|104.76|102.96|104.76|102.96|104.76|102.96|104.76|102.96|1
1656558880000|2022-06-30 03:14:40|104.74|102.94|104.75|102.95|104.75|102.95|104.71|102.91|6
1656558890000|2022-06-30 03:14:50|104.74|102.94|104.75|102.95|104.76|102.96|104.74|102.94|4
1656558900000|2022-06-30 03:15:00|104.74|102.94|104.74|102.94|104.74|102.94|104.74|102.94|1
1656558910000|2022-06-30 03:15:10|104.75|102.95|104.63|102.83|104.75|102.95|104.63|102.83|6
1656558920000|2022-06-30 03:15:20|104.64|102.84|104.64|102.84|104.65|102.85|104.63|102.83|5
1656558940000|2022-06-30 03:15:40|104.63|102.83|104.59|102.79|104.63|102.83|104.59|102.79|5
1656558970000|2022-06-30 03:16:10|104.61|102.81|104.6|102.8|104.61|102.81|104.6|102.8|2
1656558980000|2022-06-30 03:16:20|104.61|102.81|104.61|102.81|104.61|102.81|104.61|102.81|1
1656558990000|2022-06-30 03:16:30|104.6|102.8|104.61|102.81|104.61|102.81|104.6|102.8|2
1656559010000|2022-06-30 03:16:50|104.62|102.82|104.63|102.83|104.63|102.83|104.61|102.81|4
1656559030000|2022-06-30 03:17:10|104.64|102.84|104.75|102.95|104.75|102.95|104.64|102.84|6
1656559040000|2022-06-30 03:17:20|104.74|102.94|104.74|102.94|104.74|102.94|104.74|102.94|1
1656559060000|2022-06-30 03:17:40|104.71|102.91|104.74|102.94|104.74|102.94|104.69|102.89|7
1656559070000|2022-06-30 03:17:50|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|1
1656559080000|2022-06-30 03:18:00|104.71|102.91|104.71|102.91|104.71|102.91|104.71|102.91|1
1656559090000|2022-06-30 03:18:10|104.72|102.92|104.71|102.91|104.73|102.93|104.71|102.91|4
1656559100000|2022-06-30 03:18:20|104.72|102.92|104.72|102.92|104.72|102.92|104.72|102.92|1
1656559110000|2022-06-30 03:18:30|104.73|102.93|104.74|102.94|104.74|102.94|104.73|102.93|2
1656559120000|2022-06-30 03:18:40|104.75|102.95|104.77|102.97|104.77|102.97|104.75|102.95|2
1656559130000|2022-06-30 03:18:50|104.78|102.98|104.8|103|104.84|103.04|104.78|102.98|6
1656559140000|2022-06-30 03:19:00|104.81|103.01|104.83|103.03|104.83|103.03|104.81|103.01|2
1656559150000|2022-06-30 03:19:10|104.84|103.04|104.84|103.04|104.84|103.04|104.84|103.04|1
1656559160000|2022-06-30 03:19:20|104.82|103.02|104.82|103.02|104.83|103.03|104.81|103.01|5
1656559190000|2022-06-30 03:19:50|104.83|103.03|104.83|103.03|104.84|103.04|104.83|103.03|3
1656559210000|2022-06-30 03:20:10|104.84|103.04|104.84|103.04|104.84|103.04|104.84|103.04|1
1656559220000|2022-06-30 03:20:20|104.85|103.05|104.88|103.08|104.88|103.08|104.85|103.05|2
1656559230000|2022-06-30 03:20:30|104.89|103.09|104.93|103.13|104.93|103.13|104.89|103.09|5
1656559240000|2022-06-30 03:20:40|104.94|103.14|105.03|103.23|105.03|103.23|104.94|103.14|3
1656559250000|2022-06-30 03:20:50|105.11|103.31|105.14|103.34|105.14|103.34|105.11|103.31|7
1656559260000|2022-06-30 03:21:00|105.15|103.35|105.01|103.21|105.16|103.36|105.01|103.21|14
1656559270000|2022-06-30 03:21:10|105.03|103.23|105.14|103.34|105.14|103.34|105.03|103.23|13
1656559280000|2022-06-30 03:21:20|105.13|103.33|105.08|103.28|105.13|103.33|105.08|103.28|3
1656559290000|2022-06-30 03:21:30|105.07|103.27|105.01|103.21|105.07|103.27|105.01|103.21|5
1656559300000|2022-06-30 03:21:40|105|103.2|104.97|103.17|105|103.2|104.97|103.17|4
1656559310000|2022-06-30 03:21:50|104.96|103.16|104.97|103.17|104.97|103.17|104.96|103.16|2
1656559320000|2022-06-30 03:22:00|104.98|103.18|104.87|103.07|104.98|103.18|104.87|103.07|7
1656559330000|2022-06-30 03:22:10|104.86|103.06|104.74|102.94|104.87|103.07|104.73|102.93|11
1656559340000|2022-06-30 03:22:20|104.73|102.93|104.62|102.82|104.73|102.93|104.61|102.81|8
1656559350000|2022-06-30 03:22:30|104.61|102.81|104.63|102.83|104.64|102.84|104.61|102.81|6
1656559360000|2022-06-30 03:22:40|104.64|102.84|104.65|102.85|104.66|102.86|104.64|102.84|6
1656559370000|2022-06-30 03:22:50|104.64|102.84|104.63|102.83|104.64|102.84|104.63|102.83|2
1656559380000|2022-06-30 03:23:00|104.61|102.81|104.74|102.94|104.74|102.94|104.61|102.81|9
1656559390000|2022-06-30 03:23:10|104.77|102.97|104.73|102.93|104.77|102.97|104.72|102.92|7
1656559400000|2022-06-30 03:23:20|104.72|102.92|104.76|102.96|104.76|102.96|104.71|102.91|12
1656559410000|2022-06-30 03:23:30|104.77|102.97|104.81|103.01|104.84|103.04|104.77|102.97|10
1656559420000|2022-06-30 03:23:40|104.82|103.02|104.79|102.99|104.82|103.02|104.77|102.97|6
1656559430000|2022-06-30 03:23:50|104.81|103.01|104.83|103.03|104.83|103.03|104.81|103.01|3
1656559440000|2022-06-30 03:24:00|104.84|103.04|104.85|103.05|104.85|103.05|104.84|103.04|2
1656559450000|2022-06-30 03:24:10|104.83|103.03|104.8|103|104.83|103.03|104.8|103|4
1656559460000|2022-06-30 03:24:20|104.79|102.99|104.54|102.74|104.79|102.99|104.54|102.74|15
1656559470000|2022-06-30 03:24:30|104.55|102.75|104.56|102.76|104.64|102.84|104.55|102.75|10
1656559480000|2022-06-30 03:24:40|104.55|102.75|104.55|102.75|104.55|102.75|104.5|102.7|9
1656559490000|2022-06-30 03:24:50|104.57|102.77|104.53|102.73|104.57|102.77|104.49|102.69|10
1656559500000|2022-06-30 03:25:00|104.52|102.72|104.54|102.74|104.54|102.74|104.51|102.71|4
1656559510000|2022-06-30 03:25:10|104.55|102.75|104.55|102.75|104.56|102.76|104.55|102.75|3
1656559520000|2022-06-30 03:25:20|104.59|102.79|104.59|102.79|104.6|102.8|104.59|102.79|3
1656559540000|2022-06-30 03:25:40|104.6|102.8|104.63|102.83|104.64|102.84|104.6|102.8|5
1656559550000|2022-06-30 03:25:50|104.64|102.84|104.65|102.85|104.65|102.85|104.64|102.84|2
1656559560000|2022-06-30 03:26:00|104.64|102.84|104.68|102.88|104.7|102.9|104.62|102.82|7
1656559570000|2022-06-30 03:26:10|104.69|102.89|104.78|102.98|104.78|102.98|104.69|102.89|7
1656559580000|2022-06-30 03:26:20|104.87|103.07|104.87|103.07|104.87|103.07|104.87|103.07|1
1656559590000|2022-06-30 03:26:30|104.83|103.03|104.74|102.94|104.83|103.03|104.74|102.94|10
1656559600000|2022-06-30 03:26:40|104.75|102.95|104.73|102.93|104.82|103.02|104.73|102.93|13
1656559610000|2022-06-30 03:26:50|104.72|102.92|104.68|102.88|104.72|102.92|104.68|102.88|5
1656559620000|2022-06-30 03:27:00|104.74|102.94|104.72|102.92|104.74|102.94|104.72|102.92|3
1656559650000|2022-06-30 03:27:30|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|1
1656559660000|2022-06-30 03:27:40|104.74|102.94|104.82|103.02|104.86|103.06|104.74|102.94|6
1656559670000|2022-06-30 03:27:50|104.81|103.01|104.82|103.02|104.82|103.02|104.78|102.98|5
1656559680000|2022-06-30 03:28:00|104.83|103.03|104.83|103.03|104.83|103.03|104.8|103|6
1656559710000|2022-06-30 03:28:30|104.89|103.09|104.96|103.16|104.96|103.16|104.88|103.08|9
1656559720000|2022-06-30 03:28:40|105.01|103.21|105|103.2|105.03|103.23|104.99|103.19|10
1656559730000|2022-06-30 03:28:50|105.02|103.22|105.09|103.29|105.12|103.32|105.02|103.22|9
1656559740000|2022-06-30 03:29:00|105.08|103.28|104.97|103.17|105.08|103.28|104.97|103.17|10
1656559750000|2022-06-30 03:29:10|104.95|103.15|104.95|103.15|104.97|103.17|104.94|103.14|7
1656559760000|2022-06-30 03:29:20|104.96|103.16|105.04|103.24|105.04|103.24|104.96|103.16|4
1656559770000|2022-06-30 03:29:30|105.06|103.26|105.02|103.22|105.06|103.26|105.02|103.22|3
1656559780000|2022-06-30 03:29:40|105.03|103.23|105.04|103.24|105.04|103.24|105.01|103.21|5
1656559790000|2022-06-30 03:29:50|105.03|103.23|105.12|103.32|105.12|103.32|105.03|103.23|5
1656559800000|2022-06-30 03:30:00|105.11|103.31|105.09|103.29|105.17|103.37|105.06|103.26|11
1656559810000|2022-06-30 03:30:10|105.12|103.32|105.09|103.29|105.15|103.35|105.09|103.29|8
1656559820000|2022-06-30 03:30:20|105.1|103.3|105.1|103.3|105.11|103.31|105.09|103.29|9
1656559830000|2022-06-30 03:30:30|105.11|103.31|105.11|103.31|105.11|103.31|105.11|103.31|1
1656559840000|2022-06-30 03:30:40|105.12|103.32|105.1|103.3|105.12|103.32|105.09|103.29|4
1656559850000|2022-06-30 03:30:50|105.13|103.33|105.14|103.34|105.14|103.34|105.13|103.33|2
1656559860000|2022-06-30 03:31:00|105.15|103.35|105.22|103.42|105.22|103.42|105.15|103.35|4
1656559870000|2022-06-30 03:31:10|105.2|103.4|105.24|103.44|105.26|103.46|105.2|103.4|9
1656559880000|2022-06-30 03:31:20|105.25|103.45|105.23|103.43|105.26|103.46|105.22|103.42|6
1656559890000|2022-06-30 03:31:30|105.22|103.42|105.21|103.41|105.24|103.44|105.2|103.4|15
1656559910000|2022-06-30 03:31:50|105.22|103.42|105.32|103.52|105.33|103.53|105.22|103.42|7
1656559920000|2022-06-30 03:32:00|105.31|103.51|105.35|103.55|105.35|103.55|105.3|103.5|9
1656559930000|2022-06-30 03:32:10|105.34|103.54|105.33|103.53|105.34|103.54|105.3|103.5|14
1656559940000|2022-06-30 03:32:20|105.35|103.55|105.28|103.48|105.35|103.55|105.28|103.48|9
1656559950000|2022-06-30 03:32:30|105.24|103.44|105.21|103.41|105.24|103.44|105.2|103.4|9
1656559960000|2022-06-30 03:32:40|105.2|103.4|105.24|103.44|105.24|103.44|105.2|103.4|6
1656559970000|2022-06-30 03:32:50|105.25|103.45|105.31|103.51|105.31|103.51|105.25|103.45|5
1656559980000|2022-06-30 03:33:00|105.3|103.5|105.29|103.49|105.31|103.51|105.27|103.47|10
1656559990000|2022-06-30 03:33:10|105.28|103.48|105.33|103.53|105.33|103.53|105.28|103.48|5
1656560000000|2022-06-30 03:33:20|105.32|103.52|105.32|103.52|105.32|103.52|105.32|103.52|1
1656560020000|2022-06-30 03:33:40|105.31|103.51|105.24|103.44|105.31|103.51|105.23|103.43|8
1656560030000|2022-06-30 03:33:50|105.25|103.45|105.29|103.49|105.31|103.51|105.25|103.45|5
1656560040000|2022-06-30 03:34:00|105.28|103.48|105.22|103.42|105.28|103.48|105.21|103.41|5
1656560050000|2022-06-30 03:34:10|105.09|103.29|105.1|103.3|105.11|103.31|105.08|103.28|9
1656560060000|2022-06-30 03:34:20|105.07|103.27|105.06|103.26|105.11|103.31|105.04|103.24|11
1656560070000|2022-06-30 03:34:30|105.05|103.25|105.08|103.28|105.08|103.28|105.03|103.23|12
1656560090000|2022-06-30 03:34:50|105.07|103.27|105.07|103.27|105.07|103.27|105.06|103.26|3
1656560100000|2022-06-30 03:35:00|105.06|103.26|105.05|103.25|105.06|103.26|105.02|103.22|8
1656560110000|2022-06-30 03:35:10|105.04|103.24|105.02|103.22|105.04|103.24|105|103.2|10
1656560120000|2022-06-30 03:35:20|105|103.2|104.99|103.19|105|103.2|104.99|103.19|2
1656560130000|2022-06-30 03:35:30|105.02|103.22|105.01|103.21|105.02|103.22|105.01|103.21|2
1656560140000|2022-06-30 03:35:40|105|103.2|105|103.2|105|103.2|105|103.2|1
1656560150000|2022-06-30 03:35:50|105.01|103.21|105|103.2|105.01|103.21|105|103.2|2
1656560160000|2022-06-30 03:36:00|105.01|103.21|105.04|103.24|105.05|103.25|105.01|103.21|4
1656560170000|2022-06-30 03:36:10|105.05|103.25|105.04|103.24|105.05|103.25|105.04|103.24|2
1656560190000|2022-06-30 03:36:30|105|103.2|104.81|103.01|105|103.2|104.81|103.01|10
1656560200000|2022-06-30 03:36:40|104.87|103.07|104.85|103.05|104.87|103.07|104.82|103.02|9
1656560210000|2022-06-30 03:36:50|104.84|103.04|104.85|103.05|104.86|103.06|104.84|103.04|4
1656560220000|2022-06-30 03:37:00|104.86|103.06|104.93|103.13|104.93|103.13|104.86|103.06|3
1656560240000|2022-06-30 03:37:20|104.91|103.11|104.79|102.99|104.91|103.11|104.77|102.97|8
1656560250000|2022-06-30 03:37:30|104.78|102.98|104.77|102.97|104.79|102.99|104.77|102.97|10
1656560260000|2022-06-30 03:37:40|104.76|102.96|104.84|103.04|104.84|103.04|104.73|102.93|9
1656560270000|2022-06-30 03:37:50|104.82|103.02|104.8|103|104.82|103.02|104.8|103|2
1656560280000|2022-06-30 03:38:00|104.81|103.01|104.84|103.04|104.85|103.05|104.81|103.01|4
1656560300000|2022-06-30 03:38:20|104.85|103.05|104.87|103.07|104.87|103.07|104.85|103.05|2
1656560310000|2022-06-30 03:38:30|104.9|103.1|104.96|103.16|104.97|103.17|104.9|103.1|7
1656560320000|2022-06-30 03:38:40|104.94|103.14|104.89|103.09|104.94|103.14|104.89|103.09|4
1656560330000|2022-06-30 03:38:50|104.84|103.04|104.82|103.02|104.84|103.04|104.82|103.02|3
1656560340000|2022-06-30 03:39:00|104.81|103.01|104.81|103.01|104.81|103.01|104.78|102.98|5
1656560350000|2022-06-30 03:39:10|104.83|103.03|104.91|103.11|104.92|103.12|104.83|103.03|8
1656560360000|2022-06-30 03:39:20|104.9|103.1|104.89|103.09|104.9|103.1|104.89|103.09|2
1656560370000|2022-06-30 03:39:30|104.91|103.11|104.79|102.99|104.92|103.12|104.79|102.99|7
1656560380000|2022-06-30 03:39:40|104.78|102.98|104.78|102.98|104.78|102.98|104.78|102.98|1
1656560390000|2022-06-30 03:39:50|104.79|102.99|104.75|102.95|104.82|103.02|104.75|102.95|5
1656560400000|2022-06-30 03:40:00|104.76|102.96|104.79|102.99|104.8|103|104.76|102.96|5
1656560410000|2022-06-30 03:40:10|104.8|103|104.79|102.99|104.82|103.02|104.79|102.99|5
1656560420000|2022-06-30 03:40:20|104.8|103|104.81|103.01|104.81|103.01|104.8|103|2
1656560430000|2022-06-30 03:40:30|104.77|102.97|104.75|102.95|104.77|102.97|104.75|102.95|3
1656560440000|2022-06-30 03:40:40|104.74|102.94|104.7|102.9|104.74|102.94|104.7|102.9|5
1656560450000|2022-06-30 03:40:50|104.69|102.89|104.61|102.81|104.69|102.89|104.61|102.81|8
1656560460000|2022-06-30 03:41:00|104.6|102.8|104.61|102.81|104.61|102.81|104.6|102.8|2
1656560470000|2022-06-30 03:41:10|104.6|102.8|104.71|102.91|104.72|102.92|104.59|102.79|11
1656560480000|2022-06-30 03:41:20|104.65|102.85|104.77|102.97|104.77|102.97|104.61|102.81|12
1656560490000|2022-06-30 03:41:30|104.76|102.96|104.72|102.92|104.78|102.98|104.72|102.92|8
1656560500000|2022-06-30 03:41:40|104.73|102.93|104.77|102.97|104.77|102.97|104.73|102.93|6
1656560510000|2022-06-30 03:41:50|104.78|102.98|104.85|103.05|104.88|103.08|104.78|102.98|7
1656560520000|2022-06-30 03:42:00|104.86|103.06|104.83|103.03|104.91|103.11|104.83|103.03|10
1656560530000|2022-06-30 03:42:10|104.82|103.02|104.91|103.11|104.92|103.12|104.82|103.02|9
1656560540000|2022-06-30 03:42:20|104.89|103.09|104.9|103.1|104.91|103.11|104.89|103.09|4
1656560550000|2022-06-30 03:42:30|104.91|103.11|104.88|103.08|104.91|103.11|104.85|103.05|5
1656560560000|2022-06-30 03:42:40|104.89|103.09|104.9|103.1|104.9|103.1|104.89|103.09|2
1656560570000|2022-06-30 03:42:50|104.89|103.09|104.91|103.11|104.91|103.11|104.89|103.09|3
1656560580000|2022-06-30 03:43:00|104.92|103.12|104.91|103.11|104.92|103.12|104.91|103.11|2
1656560590000|2022-06-30 03:43:10|104.99|103.19|104.97|103.17|104.99|103.19|104.96|103.16|4
1656560600000|2022-06-30 03:43:20|104.98|103.18|104.99|103.19|104.99|103.19|104.98|103.18|2
1656560610000|2022-06-30 03:43:30|104.94|103.14|104.98|103.18|104.98|103.18|104.91|103.11|6
1656560640000|2022-06-30 03:44:00|105.01|103.21|105.09|103.29|105.09|103.29|105.01|103.21|7
1656560650000|2022-06-30 03:44:10|105.08|103.28|105.08|103.28|105.08|103.28|105.08|103.28|1
1656560660000|2022-06-30 03:44:20|105.09|103.29|105.09|103.29|105.09|103.29|105.09|103.29|1
1656560670000|2022-06-30 03:44:30|105.12|103.32|105.14|103.34|105.15|103.35|105.12|103.32|5
1656560680000|2022-06-30 03:44:40|105.11|103.31|105.08|103.28|105.11|103.31|105.08|103.28|3
1656560690000|2022-06-30 03:44:50|105.09|103.29|105.14|103.34|105.14|103.34|105.09|103.29|4
1656560700000|2022-06-30 03:45:00|105.13|103.33|104.91|103.11|105.13|103.33|104.89|103.09|17
1656560710000|2022-06-30 03:45:10|104.9|103.1|104.98|103.18|104.98|103.18|104.9|103.1|4
1656560750000|2022-06-30 03:45:50|104.99|103.19|105.01|103.21|105.01|103.21|104.99|103.19|3
1656560770000|2022-06-30 03:46:10|104.99|103.19|105|103.2|105|103.2|104.99|103.19|2
1656560780000|2022-06-30 03:46:20|105.01|103.21|105.1|103.3|105.1|103.3|105.01|103.21|5
1656560810000|2022-06-30 03:46:50|105.08|103.28|105.06|103.26|105.08|103.28|105.06|103.26|3
1656560820000|2022-06-30 03:47:00|105.05|103.25|105.08|103.28|105.08|103.28|105.05|103.25|3
1656560830000|2022-06-30 03:47:10|105.09|103.29|105.08|103.28|105.12|103.32|104.99|103.19|8
1656560840000|2022-06-30 03:47:20|105.04|103.24|105.08|103.28|105.08|103.28|105.01|103.21|8
1656560850000|2022-06-30 03:47:30|105.07|103.27|105.07|103.27|105.07|103.27|105.07|103.27|1
1656560860000|2022-06-30 03:47:40|105.08|103.28|105.08|103.28|105.09|103.29|105.07|103.27|4
1656560870000|2022-06-30 03:47:50|105.09|103.29|105.08|103.28|105.12|103.32|105.08|103.28|7
1656560880000|2022-06-30 03:48:00|105.1|103.3|105.1|103.3|105.1|103.3|105.08|103.28|4
1656560890000|2022-06-30 03:48:10|105.09|103.29|105.1|103.3|105.1|103.3|105.09|103.29|2
1656560900000|2022-06-30 03:48:20|105.11|103.31|105.09|103.29|105.11|103.31|105.08|103.28|6
1656560910000|2022-06-30 03:48:30|105.08|103.28|105.01|103.21|105.08|103.28|105|103.2|9
1656560920000|2022-06-30 03:48:40|105|103.2|104.96|103.16|105|103.2|104.96|103.16|4
1656560930000|2022-06-30 03:48:50|104.92|103.12|104.9|103.1|104.92|103.12|104.89|103.09|4
1656560940000|2022-06-30 03:49:00|104.93|103.13|104.88|103.08|104.93|103.13|104.79|102.99|12
1656560960000|2022-06-30 03:49:20|104.87|103.07|104.87|103.07|104.87|103.07|104.87|103.07|1
1656560970000|2022-06-30 03:49:30|104.88|103.08|104.91|103.11|104.92|103.12|104.82|103.02|9
1656560980000|2022-06-30 03:49:40|104.9|103.1|104.9|103.1|104.91|103.11|104.9|103.1|3
1656561000000|2022-06-30 03:50:00|104.91|103.11|104.91|103.11|104.92|103.12|104.91|103.11|7
1656561010000|2022-06-30 03:50:10|104.9|103.1|104.82|103.02|104.9|103.1|104.82|103.02|5
1656561020000|2022-06-30 03:50:20|104.84|103.04|104.9|103.1|104.9|103.1|104.84|103.04|10
1656561030000|2022-06-30 03:50:30|104.91|103.11|104.92|103.12|104.92|103.12|104.91|103.11|4
1656561040000|2022-06-30 03:50:40|104.91|103.11|104.84|103.04|104.91|103.11|104.83|103.03|5
1656561050000|2022-06-30 03:50:50|104.85|103.05|104.86|103.06|104.87|103.07|104.85|103.05|3
1656561060000|2022-06-30 03:51:00|104.85|103.05|104.86|103.06|104.86|103.06|104.83|103.03|7
1656561070000|2022-06-30 03:51:10|104.87|103.07|104.86|103.06|104.87|103.07|104.85|103.05|8
1656561090000|2022-06-30 03:51:30|104.83|103.03|104.87|103.07|104.87|103.07|104.83|103.03|7
1656561100000|2022-06-30 03:51:40|104.86|103.06|104.81|103.01|104.86|103.06|104.81|103.01|5
1656561110000|2022-06-30 03:51:50|104.82|103.02|104.81|103.01|104.82|103.02|104.81|103.01|8
1656561120000|2022-06-30 03:52:00|104.82|103.02|104.86|103.06|104.87|103.07|104.81|103.01|8
1656561130000|2022-06-30 03:52:10|104.88|103.08|104.87|103.07|104.88|103.08|104.87|103.07|2
1656561140000|2022-06-30 03:52:20|104.85|103.05|104.82|103.02|104.85|103.05|104.82|103.02|2
1656561150000|2022-06-30 03:52:30|104.84|103.04|104.86|103.06|104.86|103.06|104.84|103.04|5
1656561160000|2022-06-30 03:52:40|104.85|103.05|104.86|103.06|104.86|103.06|104.85|103.05|2
1656561170000|2022-06-30 03:52:50|104.92|103.12|104.91|103.11|104.95|103.15|104.91|103.11|13
1656561190000|2022-06-30 03:53:10|104.93|103.13|104.94|103.14|104.94|103.14|104.93|103.13|6
1656561200000|2022-06-30 03:53:20|104.95|103.15|104.94|103.14|104.96|103.16|104.94|103.14|3
1656561210000|2022-06-30 03:53:30|104.9|103.1|104.9|103.1|104.9|103.1|104.89|103.09|3
1656561220000|2022-06-30 03:53:40|104.89|103.09|104.88|103.08|104.9|103.1|104.88|103.08|3
1656561230000|2022-06-30 03:53:50|104.89|103.09|104.89|103.09|104.9|103.1|104.88|103.08|7
1656561250000|2022-06-30 03:54:10|104.9|103.1|104.94|103.14|104.94|103.14|104.9|103.1|5
1656561270000|2022-06-30 03:54:30|104.95|103.15|104.97|103.17|104.97|103.17|104.95|103.15|2
1656561280000|2022-06-30 03:54:40|104.98|103.18|104.97|103.17|104.98|103.18|104.97|103.17|2
1656561290000|2022-06-30 03:54:50|104.98|103.18|104.98|103.18|104.98|103.18|104.98|103.18|1
1656561300000|2022-06-30 03:55:00|104.99|103.19|105|103.2|105|103.2|104.99|103.19|2
1656561310000|2022-06-30 03:55:10|104.99|103.19|105|103.2|105.05|103.25|104.99|103.19|9
1656561320000|2022-06-30 03:55:20|105.01|103.21|105.01|103.21|105.01|103.21|105.01|103.21|1
1656561330000|2022-06-30 03:55:30|105.03|103.23|105.1|103.3|105.1|103.3|105.03|103.23|5
1656561340000|2022-06-30 03:55:40|105.11|103.31|105.09|103.29|105.11|103.31|105.09|103.29|3
1656561350000|2022-06-30 03:55:50|105.1|103.3|105.12|103.32|105.14|103.34|105.1|103.3|4
1656561360000|2022-06-30 03:56:00|105.13|103.33|105.12|103.32|105.13|103.33|105.1|103.3|6
1656561380000|2022-06-30 03:56:20|105.07|103.27|105.08|103.28|105.08|103.28|105.07|103.27|2
1656561390000|2022-06-30 03:56:30|105.09|103.29|105.03|103.23|105.1|103.3|105.03|103.23|6
1656561400000|2022-06-30 03:56:40|105.04|103.24|105.04|103.24|105.04|103.24|105.04|103.24|1
1656561420000|2022-06-30 03:57:00|105.05|103.25|105.06|103.26|105.06|103.26|105.05|103.25|2
1656561430000|2022-06-30 03:57:10|105.09|103.29|105.1|103.3|105.1|103.3|105.09|103.29|2
1656561440000|2022-06-30 03:57:20|105.12|103.32|105.08|103.28|105.12|103.32|105.07|103.27|5
1656561460000|2022-06-30 03:57:40|105.09|103.29|105.1|103.3|105.11|103.31|105.09|103.29|4
1656561470000|2022-06-30 03:57:50|105.09|103.29|105.03|103.23|105.09|103.29|105.03|103.23|3
1656561480000|2022-06-30 03:58:00|105.02|103.22|105.07|103.27|105.08|103.28|104.99|103.19|12
1656561490000|2022-06-30 03:58:10|105.06|103.26|105.08|103.28|105.09|103.29|105.05|103.25|8
1656561500000|2022-06-30 03:58:20|105.09|103.29|105.08|103.28|105.09|103.29|105.08|103.28|4
1656561510000|2022-06-30 03:58:30|105.09|103.29|105.09|103.29|105.09|103.29|105.08|103.28|3
1656561520000|2022-06-30 03:58:40|105.1|103.3|105.12|103.32|105.14|103.34|105.1|103.3|4
1656561530000|2022-06-30 03:58:50|105.11|103.31|105.11|103.31|105.11|103.31|105.11|103.31|1
1656561550000|2022-06-30 03:59:10|105.1|103.3|105.11|103.31|105.12|103.32|105.1|103.3|6
1656561560000|2022-06-30 03:59:20|105.1|103.3|105.11|103.31|105.12|103.32|105.1|103.3|4
1656561570000|2022-06-30 03:59:30|105.12|103.32|105.15|103.35|105.15|103.35|105.11|103.31|8
1656561580000|2022-06-30 03:59:40|105.14|103.34|105.11|103.31|105.14|103.34|105.1|103.3|3
1656561600000|2022-06-30 04:00:00|105.09|103.29|105.06|103.26|105.09|103.29|105.06|103.26|3
1656561610000|2022-06-30 04:00:10|105.07|103.27|105.06|103.26|105.07|103.27|105.06|103.26|2
1656561630000|2022-06-30 04:00:30|105.02|103.22|105.12|103.32|105.12|103.32|105.01|103.21|8
1656561640000|2022-06-30 04:00:40|105.13|103.33|105.15|103.35|105.15|103.35|105.13|103.33|7
1656561650000|2022-06-30 04:00:50|105.16|103.36|105.28|103.48|105.28|103.48|105.16|103.36|8
1656561670000|2022-06-30 04:01:10|105.29|103.49|105.35|103.55|105.38|103.58|105.29|103.49|10
1656561680000|2022-06-30 04:01:20|105.36|103.56|105.31|103.51|105.38|103.58|105.31|103.51|6
1656561690000|2022-06-30 04:01:30|105.32|103.52|105.34|103.54|105.34|103.54|105.31|103.51|6
1656561700000|2022-06-30 04:01:40|105.33|103.53|105.32|103.52|105.34|103.54|105.31|103.51|5
1656561710000|2022-06-30 04:01:50|105.31|103.51|105.31|103.51|105.31|103.51|105.31|103.51|1
1656561720000|2022-06-30 04:02:00|105.32|103.52|105.39|103.59|105.4|103.6|105.32|103.52|6
1656561730000|2022-06-30 04:02:10|105.4|103.6|105.4|103.6|105.4|103.6|105.34|103.54|9
1656561740000|2022-06-30 04:02:20|105.39|103.59|105.28|103.48|105.4|103.6|105.27|103.47|10
1656561760000|2022-06-30 04:02:40|105.29|103.49|105.27|103.47|105.29|103.49|105.26|103.46|7
1656561770000|2022-06-30 04:02:50|105.26|103.46|105.25|103.45|105.28|103.48|105.25|103.45|7
1656561780000|2022-06-30 04:03:00|105.26|103.46|105.29|103.49|105.29|103.49|105.26|103.46|6
1656561790000|2022-06-30 04:03:10|105.28|103.48|105.03|103.23|105.28|103.48|105.02|103.22|12
1656561800000|2022-06-30 04:03:20|105.05|103.25|105.02|103.22|105.07|103.27|105.02|103.22|6
1656561810000|2022-06-30 04:03:30|105.05|103.25|104.96|103.16|105.05|103.25|104.96|103.16|10
1656561820000|2022-06-30 04:03:40|104.97|103.17|104.93|103.13|105|103.2|104.86|103.06|16
1656561830000|2022-06-30 04:03:50|104.9|103.1|104.9|103.1|104.93|103.13|104.87|103.07|14
1656561840000|2022-06-30 04:04:00|104.89|103.09|104.92|103.12|104.94|103.14|104.89|103.09|6
1656561850000|2022-06-30 04:04:10|104.89|103.09|104.89|103.09|104.89|103.09|104.88|103.08|3
1656561860000|2022-06-30 04:04:20|104.88|103.08|104.9|103.1|104.91|103.11|104.88|103.08|5
1656561870000|2022-06-30 04:04:30|104.87|103.07|104.88|103.08|104.89|103.09|104.87|103.07|3
1656561890000|2022-06-30 04:04:50|104.89|103.09|104.89|103.09|104.89|103.09|104.89|103.09|1
1656561900000|2022-06-30 04:05:00|104.9|103.1|104.96|103.16|104.96|103.16|104.9|103.1|3
1656561910000|2022-06-30 04:05:10|104.95|103.15|104.95|103.15|104.95|103.15|104.93|103.13|6
1656561920000|2022-06-30 04:05:20|104.91|103.11|104.89|103.09|104.91|103.11|104.89|103.09|3
1656561930000|2022-06-30 04:05:30|104.91|103.11|104.86|103.06|104.94|103.14|104.86|103.06|10
1656561940000|2022-06-30 04:05:40|104.85|103.05|104.71|102.91|104.85|103.05|104.71|102.91|9
1656561950000|2022-06-30 04:05:50|104.7|102.9|104.68|102.88|104.72|102.92|104.67|102.87|9
1656561960000|2022-06-30 04:06:00|104.69|102.89|104.79|102.99|104.79|102.99|104.69|102.89|7
1656561970000|2022-06-30 04:06:10|104.8|103|104.74|102.94|104.87|103.07|104.74|102.94|10
1656561980000|2022-06-30 04:06:20|104.75|102.95|104.83|103.03|104.83|103.03|104.75|102.95|10
1656561990000|2022-06-30 04:06:30|104.82|103.02|104.9|103.1|104.9|103.1|104.78|102.98|11
1656562000000|2022-06-30 04:06:40|104.92|103.12|105.11|103.31|105.11|103.31|104.92|103.12|9
1656562010000|2022-06-30 04:06:50|105.1|103.3|104.97|103.17|105.1|103.3|104.96|103.16|9
1656562020000|2022-06-30 04:07:00|104.98|103.18|105.02|103.22|105.02|103.22|104.98|103.18|6
1656562030000|2022-06-30 04:07:10|105.03|103.23|105.11|103.31|105.11|103.31|105.03|103.23|5
1656562040000|2022-06-30 04:07:20|105.1|103.3|105.11|103.31|105.11|103.31|105.09|103.29|3
1656562050000|2022-06-30 04:07:30|105.1|103.3|105.1|103.3|105.1|103.3|105.1|103.3|1
1656562060000|2022-06-30 04:07:40|105.11|103.31|105.11|103.31|105.11|103.31|105.11|103.31|1
1656562070000|2022-06-30 04:07:50|105.1|103.3|105.11|103.31|105.11|103.31|105.09|103.29|5
1656562080000|2022-06-30 04:08:00|105.12|103.32|105.14|103.34|105.14|103.34|105.12|103.32|4
1656562090000|2022-06-30 04:08:10|105.13|103.33|105.19|103.39|105.23|103.43|105.13|103.33|11
1656562100000|2022-06-30 04:08:20|105.2|103.4|105.21|103.41|105.22|103.42|105.2|103.4|4
1656562110000|2022-06-30 04:08:30|105.22|103.42|105.28|103.48|105.31|103.51|105.22|103.42|6
1656562120000|2022-06-30 04:08:40|105.29|103.49|105.38|103.58|105.38|103.58|105.28|103.48|9
1656562130000|2022-06-30 04:08:50|105.37|103.57|105.36|103.56|105.37|103.57|105.33|103.53|6
1656562140000|2022-06-30 04:09:00|105.37|103.57|105.37|103.57|105.37|103.57|105.37|103.57|1
1656562150000|2022-06-30 04:09:10|105.41|103.61|105.37|103.57|105.41|103.61|105.34|103.54|13
1656562160000|2022-06-30 04:09:20|105.38|103.58|105.37|103.57|105.4|103.6|105.36|103.56|6
1656562170000|2022-06-30 04:09:30|105.36|103.56|105.4|103.6|105.4|103.6|105.36|103.56|6
1656562180000|2022-06-30 04:09:40|105.39|103.59|105.37|103.57|105.41|103.61|105.37|103.57|5
1656562190000|2022-06-30 04:09:50|105.36|103.56|105.38|103.58|105.38|103.58|105.36|103.56|3
1656562200000|2022-06-30 04:10:00|105.39|103.59|105.34|103.54|105.4|103.6|105.32|103.52|10
1656562210000|2022-06-30 04:10:10|105.33|103.53|105.35|103.55|105.35|103.55|105.33|103.53|3
1656562220000|2022-06-30 04:10:20|105.36|103.56|105.41|103.61|105.42|103.62|105.36|103.56|5
1656562230000|2022-06-30 04:10:30|105.4|103.6|105.34|103.54|105.4|103.6|105.34|103.54|5
1656562240000|2022-06-30 04:10:40|105.35|103.55|105.35|103.55|105.38|103.58|105.35|103.55|7
1656562250000|2022-06-30 04:10:50|105.36|103.56|105.44|103.64|105.46|103.66|105.36|103.56|10
1656562260000|2022-06-30 04:11:00|105.41|103.61|105.39|103.59|105.41|103.61|105.38|103.58|6
1656562270000|2022-06-30 04:11:10|105.43|103.63|105.47|103.67|105.47|103.67|105.43|103.63|5
1656562280000|2022-06-30 04:11:20|105.49|103.69|105.48|103.68|105.5|103.7|105.48|103.68|5
1656562290000|2022-06-30 04:11:30|105.49|103.69|105.6|103.8|105.62|103.82|105.49|103.69|9
1656562300000|2022-06-30 04:11:40|105.61|103.81|105.57|103.77|105.62|103.82|105.57|103.77|6
1656562310000|2022-06-30 04:11:50|105.56|103.76|105.56|103.76|105.56|103.76|105.47|103.67|12
1656562320000|2022-06-30 04:12:00|105.55|103.75|105.49|103.69|105.55|103.75|105.49|103.69|10
1656562330000|2022-06-30 04:12:10|105.48|103.68|105.45|103.65|105.48|103.68|105.41|103.61|14
1656562340000|2022-06-30 04:12:20|105.44|103.64|105.42|103.62|105.45|103.65|105.42|103.62|4
1656562350000|2022-06-30 04:12:30|105.43|103.63|105.44|103.64|105.44|103.64|105.42|103.62|4
1656562360000|2022-06-30 04:12:40|105.43|103.63|105.43|103.63|105.43|103.63|105.41|103.61|5
1656562370000|2022-06-30 04:12:50|105.46|103.66|105.45|103.65|105.47|103.67|105.45|103.65|4
1656562380000|2022-06-30 04:13:00|105.43|103.63|105.43|103.63|105.44|103.64|105.42|103.62|4
1656562390000|2022-06-30 04:13:10|105.4|103.6|105.4|103.6|105.4|103.6|105.4|103.6|1
1656562400000|2022-06-30 04:13:20|105.41|103.61|105.43|103.63|105.43|103.63|105.41|103.61|8
1656562410000|2022-06-30 04:13:30|105.44|103.64|105.45|103.65|105.46|103.66|105.44|103.64|4
1656562420000|2022-06-30 04:13:40|105.44|103.64|105.44|103.64|105.44|103.64|105.44|103.64|1
1656562430000|2022-06-30 04:13:50|105.45|103.65|105.46|103.66|105.46|103.66|105.44|103.64|4
1656562440000|2022-06-30 04:14:00|105.51|103.71|105.44|103.64|105.53|103.73|105.44|103.64|10
1656562450000|2022-06-30 04:14:10|105.41|103.61|105.38|103.58|105.41|103.61|105.38|103.58|3
1656562460000|2022-06-30 04:14:20|105.37|103.57|105.37|103.57|105.37|103.57|105.37|103.57|1
1656562470000|2022-06-30 04:14:30|105.38|103.58|105.33|103.53|105.38|103.58|105.33|103.53|6
1656562480000|2022-06-30 04:14:40|105.32|103.52|105.21|103.41|105.32|103.52|105.14|103.34|15
1656562490000|2022-06-30 04:14:50|105.22|103.42|105.21|103.41|105.23|103.43|105.21|103.41|4
1656562500000|2022-06-30 04:15:00|105.23|103.43|105.25|103.45|105.29|103.49|105.23|103.43|11
1656562510000|2022-06-30 04:15:10|105.24|103.44|105.25|103.45|105.25|103.45|105.24|103.44|2
1656562520000|2022-06-30 04:15:20|105.21|103.41|105.18|103.38|105.21|103.41|105.18|103.38|3
1656562530000|2022-06-30 04:15:30|105.21|103.41|105.24|103.44|105.24|103.44|105.21|103.41|6
1656562540000|2022-06-30 04:15:40|105.23|103.43|105.24|103.44|105.25|103.45|105.23|103.43|4
1656562550000|2022-06-30 04:15:50|105.25|103.45|105.29|103.49|105.29|103.49|105.25|103.45|7
1656562560000|2022-06-30 04:16:00|105.28|103.48|105.35|103.55|105.37|103.57|105.26|103.46|11
1656562580000|2022-06-30 04:16:20|105.33|103.53|105.29|103.49|105.33|103.53|105.29|103.49|5
1656562590000|2022-06-30 04:16:30|105.3|103.5|105.29|103.49|105.3|103.5|105.29|103.49|4
1656562600000|2022-06-30 04:16:40|105.24|103.44|105.17|103.37|105.24|103.44|105.17|103.37|7
1656562610000|2022-06-30 04:16:50|105.14|103.34|105.05|103.25|105.14|103.34|105.04|103.24|7
1656562620000|2022-06-30 04:17:00|105.07|103.27|105.07|103.27|105.08|103.28|105.07|103.27|5
1656562630000|2022-06-30 04:17:10|105.06|103.26|105.03|103.23|105.06|103.26|105.03|103.23|3
1656562640000|2022-06-30 04:17:20|105.02|103.22|105.02|103.22|105.02|103.22|105.02|103.22|1
1656562650000|2022-06-30 04:17:30|105|103.2|105.02|103.22|105.02|103.22|105|103.2|3
1656562660000|2022-06-30 04:17:40|105.04|103.24|104.96|103.16|105.04|103.24|104.96|103.16|3
1656562670000|2022-06-30 04:17:50|104.97|103.17|105.05|103.25|105.05|103.25|104.97|103.17|8
1656562680000|2022-06-30 04:18:00|105.06|103.26|105.17|103.37|105.18|103.38|105.06|103.26|8
1656562700000|2022-06-30 04:18:20|105.18|103.38|105.23|103.43|105.24|103.44|105.18|103.38|6
1656562710000|2022-06-30 04:18:30|105.24|103.44|105.09|103.29|105.24|103.44|105.08|103.28|4
1656562720000|2022-06-30 04:18:40|105.11|103.31|105.06|103.26|105.11|103.31|105.05|103.25|5
1656562730000|2022-06-30 04:18:50|105.07|103.27|105.09|103.29|105.09|103.29|105.06|103.26|9
1656562740000|2022-06-30 04:19:00|105.08|103.28|105.11|103.31|105.13|103.33|105.07|103.27|9
1656562750000|2022-06-30 04:19:10|105.09|103.29|105.08|103.28|105.09|103.29|105.06|103.26|5
1656562760000|2022-06-30 04:19:20|105.09|103.29|105.13|103.33|105.14|103.34|105.09|103.29|9
1656562770000|2022-06-30 04:19:30|105.14|103.34|105.14|103.34|105.14|103.34|105.14|103.34|1
1656562790000|2022-06-30 04:19:50|105.15|103.35|105.22|103.42|105.22|103.42|105.15|103.35|6
1656562800000|2022-06-30 04:20:00|105.23|103.43|105.22|103.42|105.24|103.44|105.22|103.42|4
1656562820000|2022-06-30 04:20:20|105.23|103.43|105.23|103.43|105.23|103.43|105.23|103.43|1
1656562830000|2022-06-30 04:20:30|105.22|103.42|105.17|103.37|105.22|103.42|105.15|103.35|6
1656562850000|2022-06-30 04:20:50|105.19|103.39|105.22|103.42|105.22|103.42|105.19|103.39|3
1656562860000|2022-06-30 04:21:00|105.21|103.41|105.21|103.41|105.21|103.41|105.16|103.36|6
1656562880000|2022-06-30 04:21:20|105.22|103.42|105.22|103.42|105.22|103.42|105.22|103.42|1
1656562890000|2022-06-30 04:21:30|105.23|103.43|105.23|103.43|105.23|103.43|105.23|103.43|1
1656562900000|2022-06-30 04:21:40|105.24|103.44|105.35|103.55|105.39|103.59|105.24|103.44|12
1656562910000|2022-06-30 04:21:50|105.36|103.56|105.35|103.55|105.36|103.56|105.35|103.55|2
1656562920000|2022-06-30 04:22:00|105.34|103.54|105.32|103.52|105.34|103.54|105.31|103.51|3
1656562930000|2022-06-30 04:22:10|105.33|103.53|105.33|103.53|105.33|103.53|105.33|103.53|1
1656562940000|2022-06-30 04:22:20|105.34|103.54|105.34|103.54|105.34|103.54|105.33|103.53|3
1656562950000|2022-06-30 04:22:30|105.33|103.53|105.32|103.52|105.33|103.53|105.32|103.52|4
1656562960000|2022-06-30 04:22:40|105.33|103.53|105.33|103.53|105.33|103.53|105.33|103.53|1
1656562980000|2022-06-30 04:23:00|105.34|103.54|105.35|103.55|105.35|103.55|105.34|103.54|2
1656562990000|2022-06-30 04:23:10|105.34|103.54|105.3|103.5|105.34|103.54|105.3|103.5|6
1656563000000|2022-06-30 04:23:20|105.29|103.49|105.3|103.5|105.3|103.5|105.29|103.49|2
1656563010000|2022-06-30 04:23:30|105.29|103.49|105.16|103.36|105.29|103.49|105.16|103.36|7
1656563020000|2022-06-30 04:23:40|105.19|103.39|105.2|103.4|105.2|103.4|105.19|103.39|2
1656563030000|2022-06-30 04:23:50|105.21|103.41|105.2|103.4|105.21|103.41|105.2|103.4|4
1656563040000|2022-06-30 04:24:00|105.21|103.41|105.21|103.41|105.21|103.41|105.2|103.4|3
1656563050000|2022-06-30 04:24:10|105.22|103.42|105.3|103.5|105.3|103.5|105.22|103.42|6
1656563070000|2022-06-30 04:24:30|105.31|103.51|105.34|103.54|105.34|103.54|105.31|103.51|4
1656563080000|2022-06-30 04:24:40|105.32|103.52|105.24|103.44|105.32|103.52|105.24|103.44|6
1656563090000|2022-06-30 04:24:50|105.22|103.42|105.24|103.44|105.24|103.44|105.22|103.42|2
1656563100000|2022-06-30 04:25:00|105.23|103.43|105.23|103.43|105.24|103.44|105.23|103.43|3
1656563110000|2022-06-30 04:25:10|105.22|103.42|105.23|103.43|105.23|103.43|105.22|103.42|2
1656563120000|2022-06-30 04:25:20|105.22|103.42|105.18|103.38|105.22|103.42|105.18|103.38|9
1656563130000|2022-06-30 04:25:30|105.17|103.37|105.12|103.32|105.18|103.38|105.11|103.31|7
1656563140000|2022-06-30 04:25:40|105.11|103.31|105.02|103.22|105.11|103.31|105.02|103.22|3
1656563150000|2022-06-30 04:25:50|105.03|103.23|105.04|103.24|105.04|103.24|105.03|103.23|2
1656563160000|2022-06-30 04:26:00|105.06|103.26|105.03|103.23|105.06|103.26|105.03|103.23|4
1656563170000|2022-06-30 04:26:10|105.02|103.22|105.03|103.23|105.03|103.23|105.02|103.22|2
1656563190000|2022-06-30 04:26:30|105.04|103.24|105.11|103.31|105.11|103.31|105.04|103.24|4
1656563200000|2022-06-30 04:26:40|105.08|103.28|105.13|103.33|105.13|103.33|105.06|103.26|11
1656563210000|2022-06-30 04:26:50|105.12|103.32|105.06|103.26|105.12|103.32|105.06|103.26|7
1656563220000|2022-06-30 04:27:00|105.05|103.25|105.02|103.22|105.05|103.25|105.02|103.22|3
1656563230000|2022-06-30 04:27:10|104.97|103.17|104.99|103.19|105|103.2|104.92|103.12|9
1656563240000|2022-06-30 04:27:20|104.98|103.18|104.95|103.15|104.98|103.18|104.95|103.15|3
1656563250000|2022-06-30 04:27:30|104.94|103.14|104.95|103.15|104.96|103.16|104.94|103.14|4
1656563260000|2022-06-30 04:27:40|104.92|103.12|104.82|103.02|104.92|103.12|104.82|103.02|5
1656563270000|2022-06-30 04:27:50|104.81|103.01|104.79|102.99|104.81|103.01|104.76|102.96|5
1656563280000|2022-06-30 04:28:00|104.78|102.98|104.78|102.98|104.78|102.98|104.78|102.98|1
1656563290000|2022-06-30 04:28:10|104.76|102.96|104.78|102.98|104.78|102.98|104.73|102.93|7
1656563300000|2022-06-30 04:28:20|104.77|102.97|104.8|103|104.8|103|104.76|102.96|8
1656563310000|2022-06-30 04:28:30|104.81|103.01|104.82|103.02|104.83|103.03|104.81|103.01|3
1656563320000|2022-06-30 04:28:40|104.83|103.03|104.85|103.05|104.91|103.11|104.83|103.03|9
1656563330000|2022-06-30 04:28:50|104.84|103.04|104.84|103.04|104.84|103.04|104.83|103.03|3
1656563340000|2022-06-30 04:29:00|104.85|103.05|104.86|103.06|104.86|103.06|104.85|103.05|2
1656563360000|2022-06-30 04:29:20|104.85|103.05|104.85|103.05|104.85|103.05|104.85|103.05|1
1656563370000|2022-06-30 04:29:30|104.77|102.97|104.78|102.98|104.78|102.98|104.77|102.97|2
1656563380000|2022-06-30 04:29:40|104.76|102.96|104.76|102.96|104.77|102.97|104.75|102.95|7
1656563390000|2022-06-30 04:29:50|104.75|102.95|104.76|102.96|104.76|102.96|104.75|102.95|2
1656563400000|2022-06-30 04:30:00|104.77|102.97|104.85|103.05|104.86|103.06|104.77|102.97|7
1656563410000|2022-06-30 04:30:10|104.86|103.06|104.85|103.05|104.86|103.06|104.85|103.05|2
1656563420000|2022-06-30 04:30:20|104.86|103.06|104.94|103.14|104.94|103.14|104.86|103.06|5
1656563430000|2022-06-30 04:30:30|104.93|103.13|104.91|103.11|104.93|103.13|104.91|103.11|2
1656563440000|2022-06-30 04:30:40|104.87|103.07|104.83|103.03|104.87|103.07|104.83|103.03|3
1656563450000|2022-06-30 04:30:50|104.81|103.01|104.81|103.01|104.82|103.02|104.81|103.01|3
1656563460000|2022-06-30 04:31:00|104.82|103.02|104.91|103.11|105.01|103.21|104.82|103.02|9
1656563480000|2022-06-30 04:31:20|104.93|103.13|104.93|103.13|104.96|103.16|104.93|103.13|7
1656563490000|2022-06-30 04:31:30|104.92|103.12|104.85|103.05|104.92|103.12|104.84|103.04|6
1656563500000|2022-06-30 04:31:40|104.86|103.06|104.92|103.12|104.93|103.13|104.86|103.06|7
1656563510000|2022-06-30 04:31:50|104.93|103.13|104.92|103.12|104.93|103.13|104.92|103.12|2
1656563520000|2022-06-30 04:32:00|104.91|103.11|104.93|103.13|104.94|103.14|104.91|103.11|5
1656563530000|2022-06-30 04:32:10|104.92|103.12|104.93|103.13|104.93|103.13|104.89|103.09|7
1656563540000|2022-06-30 04:32:20|104.97|103.17|104.91|103.11|104.97|103.17|104.9|103.1|10
1656563550000|2022-06-30 04:32:30|104.92|103.12|104.92|103.12|104.92|103.12|104.92|103.12|1
1656563560000|2022-06-30 04:32:40|104.93|103.13|105.03|103.23|105.04|103.24|104.93|103.13|7
1656563570000|2022-06-30 04:32:50|105.01|103.21|105|103.2|105.01|103.21|105|103.2|2
1656563580000|2022-06-30 04:33:00|104.99|103.19|105.03|103.23|105.03|103.23|104.99|103.19|4
1656563590000|2022-06-30 04:33:10|104.99|103.19|104.92|103.12|104.99|103.19|104.92|103.12|9
1656563600000|2022-06-30 04:33:20|104.91|103.11|104.92|103.12|104.92|103.12|104.91|103.11|2
1656563610000|2022-06-30 04:33:30|104.93|103.13|104.94|103.14|104.95|103.15|104.92|103.12|7
1656563620000|2022-06-30 04:33:40|104.93|103.13|104.94|103.14|104.94|103.14|104.93|103.13|8
1656563630000|2022-06-30 04:33:50|104.93|103.13|104.93|103.13|104.94|103.14|104.92|103.12|5
1656563640000|2022-06-30 04:34:00|104.94|103.14|104.94|103.14|104.94|103.14|104.93|103.13|5
1656563650000|2022-06-30 04:34:10|104.93|103.13|104.94|103.14|104.94|103.14|104.93|103.13|2
1656563660000|2022-06-30 04:34:20|104.93|103.13|104.94|103.14|104.94|103.14|104.93|103.13|2
1656563700000|2022-06-30 04:35:00|104.93|103.13|104.92|103.12|104.93|103.13|104.92|103.12|2
1656563710000|2022-06-30 04:35:10|104.93|103.13|104.93|103.13|104.93|103.13|104.92|103.12|3
1656563720000|2022-06-30 04:35:20|104.92|103.12|104.92|103.12|104.92|103.12|104.92|103.12|1
1656563730000|2022-06-30 04:35:30|104.93|103.13|104.93|103.13|104.93|103.13|104.93|103.13|1
1656563740000|2022-06-30 04:35:40|104.94|103.14|104.97|103.17|104.97|103.17|104.94|103.14|3
1656563760000|2022-06-30 04:36:00|104.96|103.16|104.93|103.13|104.96|103.16|104.93|103.13|3
1656563770000|2022-06-30 04:36:10|104.92|103.12|104.86|103.06|104.92|103.12|104.85|103.05|6
1656563780000|2022-06-30 04:36:20|104.85|103.05|104.85|103.05|104.85|103.05|104.83|103.03|5
1656563790000|2022-06-30 04:36:30|104.84|103.04|104.86|103.06|104.86|103.06|104.84|103.04|3
1656563800000|2022-06-30 04:36:40|104.87|103.07|104.87|103.07|104.87|103.07|104.87|103.07|1
1656563810000|2022-06-30 04:36:50|104.76|102.96|104.76|102.96|104.77|102.97|104.75|102.95|7
1656563820000|2022-06-30 04:37:00|104.75|102.95|104.77|102.97|104.78|102.98|104.75|102.95|4
1656563830000|2022-06-30 04:37:10|104.78|102.98|104.78|102.98|104.78|102.98|104.78|102.98|1
1656563840000|2022-06-30 04:37:20|104.77|102.97|104.78|102.98|104.78|102.98|104.77|102.97|2
1656563860000|2022-06-30 04:37:40|104.76|102.96|104.74|102.94|104.76|102.96|104.74|102.94|2
1656563870000|2022-06-30 04:37:50|104.75|102.95|104.75|102.95|104.75|102.95|104.75|102.95|1
1656563880000|2022-06-30 04:38:00|104.74|102.94|104.74|102.94|104.74|102.94|104.74|102.94|1
1656563890000|2022-06-30 04:38:10|104.75|102.95|104.75|102.95|104.76|102.96|104.74|102.94|4
1656563900000|2022-06-30 04:38:20|104.74|102.94|104.75|102.95|104.75|102.95|104.74|102.94|2
1656563910000|2022-06-30 04:38:30|104.74|102.94|104.69|102.89|104.74|102.94|104.69|102.89|3
1656563920000|2022-06-30 04:38:40|104.68|102.88|104.66|102.86|104.69|102.89|104.65|102.85|10
1656563930000|2022-06-30 04:38:50|104.65|102.85|104.67|102.87|104.67|102.87|104.64|102.84|5
1656563940000|2022-06-30 04:39:00|104.68|102.88|104.73|102.93|104.75|102.95|104.68|102.88|10
1656563950000|2022-06-30 04:39:10|104.76|102.96|104.81|103.01|104.82|103.02|104.74|102.94|7
1656563960000|2022-06-30 04:39:20|104.8|103|104.76|102.96|104.81|103.01|104.76|102.96|7
1656563970000|2022-06-30 04:39:30|104.78|102.98|104.78|102.98|104.78|102.98|104.78|102.98|1
1656563980000|2022-06-30 04:39:40|104.77|102.97|104.73|102.93|104.77|102.97|104.73|102.93|3
1656564000000|2022-06-30 04:40:00|104.74|102.94|104.73|102.93|104.74|102.94|104.73|102.93|2
1656564010000|2022-06-30 04:40:10|104.69|102.89|104.68|102.88|104.69|102.89|104.67|102.87|4
1656564020000|2022-06-30 04:40:20|104.67|102.87|104.67|102.87|104.67|102.87|104.67|102.87|1
1656564030000|2022-06-30 04:40:30|104.66|102.86|104.69|102.89|104.69|102.89|104.66|102.86|2
1656564050000|2022-06-30 04:40:50|104.7|102.9|104.7|102.9|104.7|102.9|104.7|102.9|1
1656564060000|2022-06-30 04:41:00|104.69|102.89|104.71|102.91|104.71|102.91|104.69|102.89|5
1656564070000|2022-06-30 04:41:10|104.7|102.9|104.69|102.89|104.7|102.9|104.69|102.89|2
1656564080000|2022-06-30 04:41:20|104.68|102.88|104.67|102.87|104.68|102.88|104.67|102.87|2
1656564090000|2022-06-30 04:41:30|104.68|102.88|104.69|102.89|104.7|102.9|104.68|102.88|4
1656564110000|2022-06-30 04:41:50|104.7|102.9|104.68|102.88|104.7|102.9|104.68|102.88|5
1656564120000|2022-06-30 04:42:00|104.69|102.89|104.69|102.89|104.69|102.89|104.69|102.89|1
1656564130000|2022-06-30 04:42:10|104.7|102.9|104.73|102.93|104.75|102.95|104.7|102.9|5
1656564140000|2022-06-30 04:42:20|104.7|102.9|104.68|102.88|104.71|102.91|104.68|102.88|5
1656564230000|2022-06-30 04:43:50|104.7|102.9|104.69|102.89|104.71|102.91|104.68|102.88|5
1656564240000|2022-06-30 04:44:00|104.7|102.9|104.79|102.99|104.79|102.99|104.7|102.9|6
1656564250000|2022-06-30 04:44:10|104.78|102.98|104.77|102.97|104.78|102.98|104.75|102.95|6
1656564260000|2022-06-30 04:44:20|104.76|102.96|104.74|102.94|104.77|102.97|104.74|102.94|3
1656564270000|2022-06-30 04:44:30|104.75|102.95|104.72|102.92|104.75|102.95|104.72|102.92|3
1656564280000|2022-06-30 04:44:40|104.73|102.93|104.73|102.93|104.73|102.93|104.72|102.92|3
1656564300000|2022-06-30 04:45:00|104.75|102.95|104.75|102.95|104.76|102.96|104.73|102.93|9
1656564310000|2022-06-30 04:45:10|104.76|102.96|104.75|102.95|104.76|102.96|104.75|102.95|10
1656564320000|2022-06-30 04:45:20|104.76|102.96|104.75|102.95|104.76|102.96|104.75|102.95|8
1656564330000|2022-06-30 04:45:30|104.76|102.96|104.84|103.04|104.89|103.09|104.76|102.96|10
1656564340000|2022-06-30 04:45:40|104.83|103.03|104.82|103.02|104.85|103.05|104.82|103.02|5
1656564350000|2022-06-30 04:45:50|104.81|103.01|104.81|103.01|104.81|103.01|104.81|103.01|1
1656564360000|2022-06-30 04:46:00|104.82|103.02|104.82|103.02|104.82|103.02|104.82|103.02|1
1656564370000|2022-06-30 04:46:10|104.83|103.03|104.84|103.04|104.84|103.04|104.83|103.03|2
1656564380000|2022-06-30 04:46:20|104.83|103.03|104.68|102.88|104.83|103.03|104.68|102.88|10
1656564390000|2022-06-30 04:46:30|104.69|102.89|104.7|102.9|104.71|102.91|104.69|102.89|3
1656564400000|2022-06-30 04:46:40|104.71|102.91|104.76|102.96|104.76|102.96|104.71|102.91|5
1656564410000|2022-06-30 04:46:50|104.74|102.94|104.75|102.95|104.75|102.95|104.74|102.94|2
1656564420000|2022-06-30 04:47:00|104.74|102.94|104.74|102.94|104.74|102.94|104.74|102.94|1
1656564430000|2022-06-30 04:47:10|104.73|102.93|104.65|102.85|104.73|102.93|104.65|102.85|8
1656564440000|2022-06-30 04:47:20|104.64|102.84|104.65|102.85|104.66|102.86|104.63|102.83|10
1656564450000|2022-06-30 04:47:30|104.69|102.89|104.69|102.89|104.69|102.89|104.68|102.88|3
1656564460000|2022-06-30 04:47:40|104.68|102.88|104.67|102.87|104.69|102.89|104.67|102.87|6
1656564470000|2022-06-30 04:47:50|104.69|102.89|104.69|102.89|104.69|102.89|104.69|102.89|1
1656564480000|2022-06-30 04:48:00|104.68|102.88|104.68|102.88|104.69|102.89|104.67|102.87|9
1656564490000|2022-06-30 04:48:10|104.69|102.89|104.68|102.88|104.69|102.89|104.68|102.88|6
1656564500000|2022-06-30 04:48:20|104.69|102.89|104.69|102.89|104.69|102.89|104.69|102.89|1
1656564520000|2022-06-30 04:48:40|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|1
1656564530000|2022-06-30 04:48:50|104.72|102.92|104.73|102.93|104.73|102.93|104.72|102.92|2
1656564540000|2022-06-30 04:49:00|104.72|102.92|104.72|102.92|104.73|102.93|104.7|102.9|8
1656564550000|2022-06-30 04:49:10|104.71|102.91|104.72|102.92|104.72|102.92|104.71|102.91|2
1656564560000|2022-06-30 04:49:20|104.7|102.9|104.69|102.89|104.7|102.9|104.68|102.88|3
1656564580000|2022-06-30 04:49:40|104.68|102.88|104.68|102.88|104.68|102.88|104.68|102.88|1
1656564590000|2022-06-30 04:49:50|104.69|102.89|104.68|102.88|104.69|102.89|104.68|102.88|2
1656564610000|2022-06-30 04:50:10|104.69|102.89|104.69|102.89|104.69|102.89|104.69|102.89|1
1656564630000|2022-06-30 04:50:30|104.73|102.93|104.7|102.9|104.73|102.93|104.7|102.9|4
1656564670000|2022-06-30 04:51:10|104.71|102.91|104.71|102.91|104.71|102.91|104.71|102.91|1
1656564680000|2022-06-30 04:51:20|104.72|102.92|104.7|102.9|104.72|102.92|104.7|102.9|5
1656564700000|2022-06-30 04:51:40|104.71|102.91|104.66|102.86|104.71|102.91|104.66|102.86|8
1656564710000|2022-06-30 04:51:50|104.64|102.84|104.63|102.83|104.64|102.84|104.63|102.83|4
1656564730000|2022-06-30 04:52:10|104.6|102.8|104.63|102.83|104.63|102.83|104.6|102.8|2
1656564740000|2022-06-30 04:52:20|104.64|102.84|104.63|102.83|104.64|102.84|104.63|102.83|2
1656564750000|2022-06-30 04:52:30|104.65|102.85|104.67|102.87|104.7|102.9|104.63|102.83|4
1656564760000|2022-06-30 04:52:40|104.66|102.86|104.64|102.84|104.66|102.86|104.64|102.84|2
1656564770000|2022-06-30 04:52:50|104.65|102.85|104.61|102.81|104.65|102.85|104.61|102.81|5
1656564780000|2022-06-30 04:53:00|104.55|102.75|104.55|102.75|104.55|102.75|104.55|102.75|1
1656564790000|2022-06-30 04:53:10|104.56|102.76|104.56|102.76|104.56|102.76|104.55|102.75|3
1656564800000|2022-06-30 04:53:20|104.57|102.77|104.59|102.79|104.59|102.79|104.56|102.76|7
1656564810000|2022-06-30 04:53:30|104.58|102.78|104.59|102.79|104.59|102.79|104.58|102.78|2
1656564830000|2022-06-30 04:53:50|104.56|102.76|104.55|102.75|104.56|102.76|104.54|102.74|3
1656564840000|2022-06-30 04:54:00|104.54|102.74|104.51|102.71|104.54|102.74|104.51|102.71|2
1656564850000|2022-06-30 04:54:10|104.5|102.7|104.44|102.64|104.5|102.7|104.44|102.64|5
1656564860000|2022-06-30 04:54:20|104.5|102.7|104.47|102.67|104.5|102.7|104.47|102.67|4
1656564870000|2022-06-30 04:54:30|104.46|102.66|104.43|102.63|104.46|102.66|104.43|102.63|5
1656564880000|2022-06-30 04:54:40|104.42|102.62|104.48|102.68|104.51|102.71|104.41|102.61|11
1656564890000|2022-06-30 04:54:50|104.47|102.67|104.46|102.66|104.47|102.67|104.46|102.66|2
1656564900000|2022-06-30 04:55:00|104.45|102.65|104.45|102.65|104.45|102.65|104.43|102.63|6
1656564910000|2022-06-30 04:55:10|104.44|102.64|104.43|102.63|104.44|102.64|104.43|102.63|2
1656564920000|2022-06-30 04:55:20|104.42|102.62|104.42|102.62|104.44|102.64|104.41|102.61|6
1656564930000|2022-06-30 04:55:30|104.43|102.63|104.43|102.63|104.43|102.63|104.43|102.63|1
1656564940000|2022-06-30 04:55:40|104.45|102.65|104.43|102.63|104.45|102.65|104.43|102.63|3
1656564950000|2022-06-30 04:55:50|104.41|102.61|104.29|102.49|104.41|102.61|104.29|102.49|6
1656564960000|2022-06-30 04:56:00|104.3|102.5|104.33|102.53|104.33|102.53|104.3|102.5|2
1656564970000|2022-06-30 04:56:10|104.36|102.56|104.32|102.52|104.36|102.56|104.31|102.51|6
1656564980000|2022-06-30 04:56:20|104.3|102.5|104.27|102.47|104.3|102.5|104.27|102.47|3
1656564990000|2022-06-30 04:56:30|104.26|102.46|104.25|102.45|104.26|102.46|104.24|102.44|3
1656565010000|2022-06-30 04:56:50|104.24|102.44|104.24|102.44|104.24|102.44|104.24|102.44|1
1656565020000|2022-06-30 04:57:00|104.25|102.45|104.22|102.42|104.25|102.45|104.21|102.41|5
1656565030000|2022-06-30 04:57:10|104.17|102.37|103.87|102.07|104.17|102.37|103.87|102.07|11
1656565040000|2022-06-30 04:57:20|103.86|102.06|103.91|102.11|103.92|102.12|103.75|101.95|22
1656565050000|2022-06-30 04:57:30|103.92|102.12|103.94|102.14|103.99|102.19|103.92|102.12|11
1656565060000|2022-06-30 04:57:40|103.93|102.13|103.93|102.13|103.94|102.14|103.93|102.13|5
1656565070000|2022-06-30 04:57:50|103.92|102.12|103.91|102.11|103.92|102.12|103.91|102.11|2
1656565080000|2022-06-30 04:58:00|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|1
1656565090000|2022-06-30 04:58:10|103.91|102.11|103.92|102.12|103.92|102.12|103.89|102.09|6
1656565100000|2022-06-30 04:58:20|103.93|102.13|103.87|102.07|103.93|102.13|103.87|102.07|6
1656565110000|2022-06-30 04:58:30|103.88|102.08|103.91|102.11|103.91|102.11|103.88|102.08|3
1656565120000|2022-06-30 04:58:40|103.92|102.12|103.98|102.18|103.98|102.18|103.92|102.12|5
1656565130000|2022-06-30 04:58:50|103.97|102.17|103.96|102.16|103.97|102.17|103.96|102.16|2
1656565140000|2022-06-30 04:59:00|103.95|102.15|103.95|102.15|103.99|102.19|103.95|102.15|7
1656565150000|2022-06-30 04:59:10|103.94|102.14|103.97|102.17|103.97|102.17|103.94|102.14|2
1656565160000|2022-06-30 04:59:20|103.98|102.18|104.07|102.27|104.07|102.27|103.98|102.18|8
1656565170000|2022-06-30 04:59:30|104.08|102.28|104.17|102.37|104.17|102.37|104.08|102.28|8
1656565180000|2022-06-30 04:59:40|104.19|102.39|104.17|102.37|104.23|102.43|104.13|102.33|9
1656565190000|2022-06-30 04:59:50|104.16|102.36|104.19|102.39|104.19|102.39|104.16|102.36|4
1656565200000|2022-06-30 05:00:00|104.26|102.46|104.26|102.46|104.27|102.47|104.23|102.43|7
1656565210000|2022-06-30 05:00:10|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656565220000|2022-06-30 05:00:20|104.26|102.46|104.28|102.48|104.28|102.48|104.26|102.46|3
1656565230000|2022-06-30 05:00:30|104.29|102.49|104.28|102.48|104.31|102.51|104.26|102.46|6
1656565240000|2022-06-30 05:00:40|104.29|102.49|104.29|102.49|104.34|102.54|104.28|102.48|7
1656565250000|2022-06-30 05:00:50|104.3|102.5|104.31|102.51|104.32|102.52|104.29|102.49|6
1656565260000|2022-06-30 05:01:00|104.32|102.52|104.39|102.59|104.42|102.62|104.32|102.52|10
1656565270000|2022-06-30 05:01:10|104.4|102.6|104.44|102.64|104.44|102.64|104.4|102.6|6
1656565280000|2022-06-30 05:01:20|104.45|102.65|104.44|102.64|104.46|102.66|104.42|102.62|7
1656565290000|2022-06-30 05:01:30|104.45|102.65|104.45|102.65|104.45|102.65|104.45|102.65|1
1656565300000|2022-06-30 05:01:40|104.5|102.7|104.47|102.67|104.5|102.7|104.44|102.64|9
1656565310000|2022-06-30 05:01:50|104.45|102.65|104.48|102.68|104.49|102.69|104.45|102.65|8
1656565320000|2022-06-30 05:02:00|104.47|102.67|104.47|102.67|104.48|102.68|104.45|102.65|6
1656565330000|2022-06-30 05:02:10|104.46|102.66|104.45|102.65|104.46|102.66|104.44|102.64|4
1656565340000|2022-06-30 05:02:20|104.42|102.62|104.42|102.62|104.42|102.62|104.42|102.62|1
1656565350000|2022-06-30 05:02:30|104.41|102.61|104.4|102.6|104.41|102.61|104.39|102.59|7
1656565360000|2022-06-30 05:02:40|104.41|102.61|104.31|102.51|104.41|102.61|104.31|102.51|9
1656565370000|2022-06-30 05:02:50|104.32|102.52|104.25|102.45|104.32|102.52|104.24|102.44|7
1656565380000|2022-06-30 05:03:00|104.26|102.46|104.28|102.48|104.3|102.5|104.25|102.45|10
1656565390000|2022-06-30 05:03:10|104.29|102.49|104.36|102.56|104.36|102.56|104.29|102.49|9
1656565400000|2022-06-30 05:03:20|104.35|102.55|104.36|102.56|104.36|102.56|104.35|102.55|2
1656565410000|2022-06-30 05:03:30|104.35|102.55|104.36|102.56|104.36|102.56|104.35|102.55|2
1656565420000|2022-06-30 05:03:40|104.35|102.55|104.36|102.56|104.37|102.57|104.34|102.54|8
1656565430000|2022-06-30 05:03:50|104.37|102.57|104.32|102.52|104.37|102.57|104.32|102.52|7
1656565440000|2022-06-30 05:04:00|104.33|102.53|104.35|102.55|104.35|102.55|104.33|102.53|3
1656565470000|2022-06-30 05:04:30|104.36|102.56|104.35|102.55|104.36|102.56|104.35|102.55|2
1656565490000|2022-06-30 05:04:50|104.34|102.54|104.33|102.53|104.34|102.54|104.33|102.53|2
1656565500000|2022-06-30 05:05:00|104.34|102.54|104.34|102.54|104.34|102.54|104.34|102.54|1
1656565520000|2022-06-30 05:05:20|104.33|102.53|104.33|102.53|104.33|102.53|104.33|102.53|1
1656565540000|2022-06-30 05:05:40|104.34|102.54|104.32|102.52|104.34|102.54|104.32|102.52|3
1656565550000|2022-06-30 05:05:50|104.33|102.53|104.25|102.45|104.33|102.53|104.25|102.45|7
1656565560000|2022-06-30 05:06:00|104.23|102.43|104.25|102.45|104.25|102.45|104.22|102.42|5
1656565570000|2022-06-30 05:06:10|104.23|102.43|104.24|102.44|104.24|102.44|104.22|102.42|5
1656565580000|2022-06-30 05:06:20|104.26|102.46|104.24|102.44|104.26|102.46|104.24|102.44|3
1656565590000|2022-06-30 05:06:30|104.22|102.42|104.14|102.34|104.24|102.44|104.14|102.34|5
1656565600000|2022-06-30 05:06:40|104.15|102.35|104.18|102.38|104.18|102.38|104.15|102.35|4
1656565610000|2022-06-30 05:06:50|104.17|102.37|104.15|102.35|104.17|102.37|104.15|102.35|3
1656565640000|2022-06-30 05:07:20|104.16|102.36|104.17|102.37|104.17|102.37|104.16|102.36|2
1656565660000|2022-06-30 05:07:40|104.19|102.39|104.21|102.41|104.22|102.42|104.19|102.39|5
1656565670000|2022-06-30 05:07:50|104.2|102.4|104.2|102.4|104.2|102.4|104.2|102.4|1
1656565690000|2022-06-30 05:08:10|104.27|102.47|104.29|102.49|104.29|102.49|104.27|102.47|3
1656565720000|2022-06-30 05:08:40|104.27|102.47|104.25|102.45|104.27|102.47|104.24|102.44|6
1656565730000|2022-06-30 05:08:50|104.24|102.44|104.14|102.34|104.24|102.44|104.14|102.34|6
1656565740000|2022-06-30 05:09:00|104.15|102.35|104.16|102.36|104.17|102.37|104.15|102.35|4
1656565750000|2022-06-30 05:09:10|104.15|102.35|104.16|102.36|104.16|102.36|104.15|102.35|2
1656565760000|2022-06-30 05:09:20|104.17|102.37|104.16|102.36|104.17|102.37|104.16|102.36|2
1656565780000|2022-06-30 05:09:40|104.14|102.34|104.17|102.37|104.17|102.37|104.14|102.34|5
1656565830000|2022-06-30 05:10:30|104.16|102.36|104.16|102.36|104.16|102.36|104.16|102.36|1
1656565840000|2022-06-30 05:10:40|104.17|102.37|104.17|102.37|104.17|102.37|104.17|102.37|1
1656565850000|2022-06-30 05:10:50|104.16|102.36|104.01|102.21|104.16|102.36|104|102.2|10
1656565860000|2022-06-30 05:11:00|104.04|102.24|104.04|102.24|104.06|102.26|104.04|102.24|5
1656565870000|2022-06-30 05:11:10|104.05|102.25|104.06|102.26|104.06|102.26|104.05|102.25|2
1656565880000|2022-06-30 05:11:20|104.05|102.25|103.97|102.17|104.05|102.25|103.97|102.17|2
1656565890000|2022-06-30 05:11:30|103.98|102.18|104.02|102.22|104.02|102.22|103.98|102.18|3
1656565900000|2022-06-30 05:11:40|104.05|102.25|104.03|102.23|104.08|102.28|104.03|102.23|8
1656565910000|2022-06-30 05:11:50|104.02|102.22|103.96|102.16|104.02|102.22|103.95|102.15|6
1656565920000|2022-06-30 05:12:00|103.97|102.17|103.86|102.06|103.98|102.18|103.86|102.06|10
1656565930000|2022-06-30 05:12:10|103.8|102|103.77|101.97|103.8|102|103.74|101.94|8
1656565940000|2022-06-30 05:12:20|103.76|101.96|103.75|101.95|103.76|101.96|103.75|101.95|2
1656565950000|2022-06-30 05:12:30|103.76|101.96|103.72|101.92|103.76|101.96|103.72|101.92|2
1656565960000|2022-06-30 05:12:40|103.7|101.9|103.69|101.89|103.7|101.9|103.69|101.89|4
1656565970000|2022-06-30 05:12:50|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656565980000|2022-06-30 05:13:00|103.71|101.91|103.71|101.91|103.71|101.91|103.7|101.9|3
1656565990000|2022-06-30 05:13:10|103.7|101.9|103.72|101.92|103.73|101.93|103.63|101.83|12
1656566000000|2022-06-30 05:13:20|103.7|101.9|103.7|101.9|103.71|101.91|103.7|101.9|3
1656566010000|2022-06-30 05:13:30|103.71|101.91|103.71|101.91|103.71|101.91|103.7|101.9|3
1656566020000|2022-06-30 05:13:40|103.7|101.9|103.68|101.88|103.71|101.91|103.68|101.88|5
1656566030000|2022-06-30 05:13:50|103.69|101.89|103.7|101.9|103.7|101.9|103.65|101.85|6
1656566040000|2022-06-30 05:14:00|103.71|101.91|103.72|101.92|103.72|101.92|103.7|101.9|5
1656566050000|2022-06-30 05:14:10|103.73|101.93|103.76|101.96|103.78|101.98|103.73|101.93|5
1656566060000|2022-06-30 05:14:20|103.75|101.95|103.72|101.92|103.75|101.95|103.72|101.92|4
1656566070000|2022-06-30 05:14:30|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656566090000|2022-06-30 05:14:50|103.74|101.94|103.73|101.93|103.76|101.96|103.73|101.93|5
1656566110000|2022-06-30 05:15:10|103.74|101.94|103.74|101.94|103.74|101.94|103.71|101.91|6
1656566120000|2022-06-30 05:15:20|103.75|101.95|103.77|101.97|103.77|101.97|103.73|101.93|4
1656566130000|2022-06-30 05:15:30|103.82|102.02|103.91|102.11|103.93|102.13|103.82|102.02|13
1656566140000|2022-06-30 05:15:40|103.9|102.1|103.88|102.08|103.9|102.1|103.87|102.07|6
1656566150000|2022-06-30 05:15:50|103.93|102.13|103.94|102.14|103.95|102.15|103.92|102.12|8
1656566160000|2022-06-30 05:16:00|103.93|102.13|103.92|102.12|103.93|102.13|103.92|102.12|2
1656566170000|2022-06-30 05:16:10|103.98|102.18|104.01|102.21|104.01|102.21|103.98|102.18|2
1656566180000|2022-06-30 05:16:20|103.98|102.18|103.98|102.18|103.99|102.19|103.97|102.17|5
1656566190000|2022-06-30 05:16:30|103.99|102.19|103.96|102.16|104|102.2|103.96|102.16|7
1656566200000|2022-06-30 05:16:40|103.95|102.15|103.94|102.14|103.95|102.15|103.94|102.14|2
1656566210000|2022-06-30 05:16:50|103.93|102.13|103.94|102.14|103.96|102.16|103.91|102.11|8
1656566220000|2022-06-30 05:17:00|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656566230000|2022-06-30 05:17:10|103.94|102.14|103.92|102.12|103.94|102.14|103.91|102.11|5
1656566240000|2022-06-30 05:17:20|103.93|102.13|103.93|102.13|103.95|102.15|103.92|102.12|5
1656566250000|2022-06-30 05:17:30|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656566260000|2022-06-30 05:17:40|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656566270000|2022-06-30 05:17:50|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656566280000|2022-06-30 05:18:00|103.98|102.18|103.99|102.19|104.05|102.25|103.98|102.18|6
1656566320000|2022-06-30 05:18:40|104.01|102.21|104.01|102.21|104.01|102.21|104.01|102.21|1
1656566330000|2022-06-30 05:18:50|104|102.2|104.01|102.21|104.01|102.21|104|102.2|2
1656566340000|2022-06-30 05:19:00|104|102.2|104|102.2|104|102.2|103.99|102.19|3
1656566350000|2022-06-30 05:19:10|104.01|102.21|104|102.2|104.01|102.21|104|102.2|2
1656566360000|2022-06-30 05:19:20|103.99|102.19|103.98|102.18|103.99|102.19|103.98|102.18|2
1656566370000|2022-06-30 05:19:30|104|102.2|104.01|102.21|104.01|102.21|104|102.2|2
1656566420000|2022-06-30 05:20:20|104|102.2|103.98|102.18|104|102.2|103.98|102.18|3
1656566430000|2022-06-30 05:20:30|103.97|102.17|103.99|102.19|103.99|102.19|103.97|102.17|4
1656566440000|2022-06-30 05:20:40|104.01|102.21|103.99|102.19|104.01|102.21|103.99|102.19|5
1656566450000|2022-06-30 05:20:50|104|102.2|104.1|102.3|104.11|102.31|104|102.2|16
1656566460000|2022-06-30 05:21:00|104.09|102.29|104.03|102.23|104.09|102.29|104.02|102.22|9
1656566470000|2022-06-30 05:21:10|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656566480000|2022-06-30 05:21:20|104.03|102.23|104.03|102.23|104.03|102.23|104.02|102.22|3
1656566490000|2022-06-30 05:21:30|104.02|102.22|104.01|102.21|104.02|102.22|104.01|102.21|2
1656566500000|2022-06-30 05:21:40|104.02|102.22|104.02|102.22|104.02|102.22|104.01|102.21|3
1656566510000|2022-06-30 05:21:50|104.03|102.23|104.03|102.23|104.03|102.23|104.03|102.23|1
1656566520000|2022-06-30 05:22:00|104.02|102.22|104.04|102.24|104.04|102.24|104.02|102.22|7
1656566530000|2022-06-30 05:22:10|104.03|102.23|104.04|102.24|104.04|102.24|104.03|102.23|4
1656566540000|2022-06-30 05:22:20|104.03|102.23|104.02|102.22|104.04|102.24|104.02|102.22|4
1656566550000|2022-06-30 05:22:30|103.94|102.14|103.93|102.13|103.94|102.14|103.93|102.13|2
1656566560000|2022-06-30 05:22:40|103.91|102.11|103.9|102.1|103.91|102.11|103.9|102.1|2
1656566570000|2022-06-30 05:22:50|103.89|102.09|103.8|102|103.89|102.09|103.79|101.99|10
1656566580000|2022-06-30 05:23:00|103.77|101.97|103.77|101.97|103.83|102.03|103.76|101.96|12
1656566590000|2022-06-30 05:23:10|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656566600000|2022-06-30 05:23:20|103.77|101.97|103.74|101.94|103.77|101.97|103.74|101.94|3
1656566610000|2022-06-30 05:23:30|103.73|101.93|103.72|101.92|103.73|101.93|103.69|101.89|5
1656566620000|2022-06-30 05:23:40|103.71|101.91|103.67|101.87|103.71|101.91|103.67|101.87|5
1656566630000|2022-06-30 05:23:50|103.66|101.86|103.57|101.77|103.66|101.86|103.54|101.74|21
1656566640000|2022-06-30 05:24:00|103.59|101.79|103.59|101.79|103.59|101.79|103.56|101.76|11
1656566650000|2022-06-30 05:24:10|103.61|101.81|103.77|101.97|103.78|101.98|103.61|101.81|10
1656566660000|2022-06-30 05:24:20|103.76|101.96|103.87|102.07|103.87|102.07|103.76|101.96|11
1656566670000|2022-06-30 05:24:30|103.9|102.1|103.89|102.09|103.98|102.18|103.89|102.09|10
1656566680000|2022-06-30 05:24:40|103.9|102.1|103.94|102.14|103.95|102.15|103.9|102.1|4
1656566690000|2022-06-30 05:24:50|103.9|102.1|103.88|102.08|103.9|102.1|103.88|102.08|5
1656566700000|2022-06-30 05:25:00|103.89|102.09|103.92|102.12|103.94|102.14|103.89|102.09|3
1656566710000|2022-06-30 05:25:10|103.93|102.13|103.67|101.87|103.93|102.13|103.67|101.87|12
1656566720000|2022-06-30 05:25:20|103.73|101.93|103.75|101.95|103.75|101.95|103.71|101.91|12
1656566730000|2022-06-30 05:25:30|103.74|101.94|103.76|101.96|103.77|101.97|103.74|101.94|4
1656566740000|2022-06-30 05:25:40|103.75|101.95|103.75|101.95|103.75|101.95|103.74|101.94|3
1656566760000|2022-06-30 05:26:00|103.72|101.92|103.66|101.86|103.72|101.92|103.66|101.86|3
1656566770000|2022-06-30 05:26:10|103.65|101.85|103.72|101.92|103.73|101.93|103.65|101.85|11
1656566780000|2022-06-30 05:26:20|103.71|101.91|103.8|102|103.8|102|103.71|101.91|9
1656566790000|2022-06-30 05:26:30|103.81|102.01|103.85|102.05|103.86|102.06|103.81|102.01|10
1656566800000|2022-06-30 05:26:40|103.86|102.06|104.02|102.22|104.02|102.22|103.86|102.06|11
1656566810000|2022-06-30 05:26:50|104.03|102.23|104.05|102.25|104.14|102.34|104.03|102.23|12
1656566820000|2022-06-30 05:27:00|104.06|102.26|104.11|102.31|104.17|102.37|104.06|102.26|8
1656566830000|2022-06-30 05:27:10|104.09|102.29|104.14|102.34|104.16|102.36|104.07|102.27|13
1656566840000|2022-06-30 05:27:20|104.15|102.35|104.15|102.35|104.17|102.37|104.13|102.33|5
1656566850000|2022-06-30 05:27:30|104.16|102.36|104.18|102.38|104.18|102.38|104.14|102.34|9
1656566860000|2022-06-30 05:27:40|104.17|102.37|104.17|102.37|104.17|102.37|104.14|102.34|8
1656566870000|2022-06-30 05:27:50|104.11|102.31|104.15|102.35|104.16|102.36|104.11|102.31|6
1656566880000|2022-06-30 05:28:00|104.16|102.36|104.22|102.42|104.23|102.43|104.16|102.36|6
1656566890000|2022-06-30 05:28:10|104.23|102.43|104.44|102.64|104.47|102.67|104.23|102.43|13
1656566900000|2022-06-30 05:28:20|104.43|102.63|104.4|102.6|104.43|102.63|104.39|102.59|14
1656566910000|2022-06-30 05:28:30|104.39|102.59|104.35|102.55|104.39|102.59|104.33|102.53|8
1656566920000|2022-06-30 05:28:40|104.34|102.54|104.35|102.55|104.37|102.57|104.34|102.54|7
1656566930000|2022-06-30 05:28:50|104.36|102.56|104.33|102.53|104.42|102.62|104.33|102.53|12
1656566940000|2022-06-30 05:29:00|104.34|102.54|104.37|102.57|104.38|102.58|104.34|102.54|6
1656566950000|2022-06-30 05:29:10|104.38|102.58|104.44|102.64|104.44|102.64|104.38|102.58|4
1656566960000|2022-06-30 05:29:20|104.45|102.65|104.4|102.6|104.46|102.66|104.4|102.6|8
1656566970000|2022-06-30 05:29:30|104.36|102.56|104.39|102.59|104.41|102.61|104.35|102.55|7
1656566980000|2022-06-30 05:29:40|104.4|102.6|104.4|102.6|104.4|102.6|104.39|102.59|3
1656566990000|2022-06-30 05:29:50|104.41|102.61|104.45|102.65|104.48|102.68|104.41|102.61|13
1656567000000|2022-06-30 05:30:00|104.44|102.64|104.41|102.61|104.45|102.65|104.41|102.61|6
1656567010000|2022-06-30 05:30:10|104.42|102.62|104.45|102.65|104.46|102.66|104.42|102.62|8
1656567020000|2022-06-30 05:30:20|104.44|102.64|104.44|102.64|104.46|102.66|104.43|102.63|7
1656567030000|2022-06-30 05:30:30|104.45|102.65|104.45|102.65|104.45|102.65|104.44|102.64|3
1656567040000|2022-06-30 05:30:40|104.44|102.64|104.5|102.7|104.5|102.7|104.44|102.64|7
1656567050000|2022-06-30 05:30:50|104.51|102.71|104.51|102.71|104.51|102.71|104.51|102.71|1
1656567060000|2022-06-30 05:31:00|104.5|102.7|104.52|102.72|104.52|102.72|104.5|102.7|3
1656567070000|2022-06-30 05:31:10|104.53|102.73|104.57|102.77|104.57|102.77|104.53|102.73|3
1656567080000|2022-06-30 05:31:20|104.58|102.78|104.73|102.93|104.79|102.99|104.58|102.78|15
1656567090000|2022-06-30 05:31:30|104.72|102.92|104.75|102.95|104.78|102.98|104.72|102.92|10
1656567100000|2022-06-30 05:31:40|104.74|102.94|104.81|103.01|104.81|103.01|104.73|102.93|8
1656567110000|2022-06-30 05:31:50|104.8|103|104.83|103.03|104.83|103.03|104.79|102.99|6
1656567120000|2022-06-30 05:32:00|104.81|103.01|104.76|102.96|104.82|103.02|104.75|102.95|8
1656567130000|2022-06-30 05:32:10|104.77|102.97|104.83|103.03|104.84|103.04|104.77|102.97|6
1656567140000|2022-06-30 05:32:20|104.84|103.04|104.89|103.09|104.94|103.14|104.84|103.04|6
1656567150000|2022-06-30 05:32:30|104.88|103.08|104.85|103.05|104.88|103.08|104.85|103.05|3
1656567160000|2022-06-30 05:32:40|104.84|103.04|104.81|103.01|104.84|103.04|104.79|102.99|11
1656567170000|2022-06-30 05:32:50|104.82|103.02|104.92|103.12|104.93|103.13|104.82|103.02|11
1656567180000|2022-06-30 05:33:00|104.91|103.11|104.88|103.08|104.91|103.11|104.88|103.08|4
1656567190000|2022-06-30 05:33:10|104.93|103.13|104.93|103.13|104.94|103.14|104.89|103.09|8
1656567200000|2022-06-30 05:33:20|104.92|103.12|104.9|103.1|104.92|103.12|104.9|103.1|3
1656567210000|2022-06-30 05:33:30|104.89|103.09|104.89|103.09|104.89|103.09|104.89|103.09|1
1656567220000|2022-06-30 05:33:40|104.85|103.05|104.84|103.04|104.87|103.07|104.83|103.03|10
1656567230000|2022-06-30 05:33:50|104.85|103.05|104.82|103.02|104.85|103.05|104.82|103.02|6
1656567240000|2022-06-30 05:34:00|104.81|103.01|104.8|103|104.82|103.02|104.8|103|4
1656567250000|2022-06-30 05:34:10|104.78|102.98|104.7|102.9|104.78|102.98|104.7|102.9|5
1656567260000|2022-06-30 05:34:20|104.71|102.91|104.73|102.93|104.74|102.94|104.71|102.91|4
1656567270000|2022-06-30 05:34:30|104.72|102.92|104.72|102.92|104.74|102.94|104.7|102.9|9
1656567280000|2022-06-30 05:34:40|104.71|102.91|104.75|102.95|104.75|102.95|104.7|102.9|3
1656567300000|2022-06-30 05:35:00|104.76|102.96|104.72|102.92|104.76|102.96|104.72|102.92|5
1656567310000|2022-06-30 05:35:10|104.71|102.91|104.63|102.83|104.71|102.91|104.63|102.83|4
1656567320000|2022-06-30 05:35:20|104.62|102.82|104.66|102.86|104.66|102.86|104.62|102.82|3
1656567330000|2022-06-30 05:35:30|104.7|102.9|104.68|102.88|104.7|102.9|104.67|102.87|3
1656567340000|2022-06-30 05:35:40|104.66|102.86|104.66|102.86|104.66|102.86|104.66|102.86|1
1656567350000|2022-06-30 05:35:50|104.67|102.87|104.66|102.86|104.67|102.87|104.66|102.86|4
1656567360000|2022-06-30 05:36:00|104.64|102.84|104.64|102.84|104.66|102.86|104.6|102.8|9
1656567370000|2022-06-30 05:36:10|104.65|102.85|104.65|102.85|104.66|102.86|104.65|102.85|5
1656567380000|2022-06-30 05:36:20|104.66|102.86|104.7|102.9|104.7|102.9|104.65|102.85|5
1656567390000|2022-06-30 05:36:30|104.69|102.89|104.67|102.87|104.69|102.89|104.67|102.87|3
1656567400000|2022-06-30 05:36:40|104.68|102.88|104.68|102.88|104.68|102.88|104.67|102.87|5
1656567410000|2022-06-30 05:36:50|104.67|102.87|104.66|102.86|104.69|102.89|104.66|102.86|5
1656567420000|2022-06-30 05:37:00|104.64|102.84|104.59|102.79|104.64|102.84|104.59|102.79|6
1656567430000|2022-06-30 05:37:10|104.54|102.74|104.42|102.62|104.54|102.74|104.42|102.62|8
1656567440000|2022-06-30 05:37:20|104.45|102.65|104.44|102.64|104.45|102.65|104.44|102.64|2
1656567450000|2022-06-30 05:37:30|104.45|102.65|104.5|102.7|104.5|102.7|104.45|102.65|7
1656567460000|2022-06-30 05:37:40|104.49|102.69|104.46|102.66|104.49|102.69|104.46|102.66|3
1656567490000|2022-06-30 05:38:10|104.47|102.67|104.47|102.67|104.48|102.68|104.47|102.67|5
1656567500000|2022-06-30 05:38:20|104.48|102.68|104.5|102.7|104.5|102.7|104.48|102.68|5
1656567510000|2022-06-30 05:38:30|104.48|102.68|104.49|102.69|104.49|102.69|104.48|102.68|2
1656567520000|2022-06-30 05:38:40|104.48|102.68|104.43|102.63|104.48|102.68|104.43|102.63|3
1656567530000|2022-06-30 05:38:50|104.44|102.64|104.44|102.64|104.44|102.64|104.44|102.64|1
1656567540000|2022-06-30 05:39:00|104.46|102.66|104.48|102.68|104.48|102.68|104.45|102.65|9
1656567550000|2022-06-30 05:39:10|104.47|102.67|104.46|102.66|104.47|102.67|104.45|102.65|5
1656567560000|2022-06-30 05:39:20|104.45|102.65|104.47|102.67|104.47|102.67|104.45|102.65|7
1656567570000|2022-06-30 05:39:30|104.48|102.68|104.42|102.62|104.48|102.68|104.42|102.62|6
1656567580000|2022-06-30 05:39:40|104.43|102.63|104.48|102.68|104.48|102.68|104.43|102.63|6
1656567590000|2022-06-30 05:39:50|104.53|102.73|104.65|102.85|104.65|102.85|104.53|102.73|8
1656567600000|2022-06-30 05:40:00|104.64|102.84|104.62|102.82|104.64|102.84|104.61|102.81|10
1656567610000|2022-06-30 05:40:10|104.6|102.8|104.6|102.8|104.6|102.8|104.59|102.79|3
1656567620000|2022-06-30 05:40:20|104.55|102.75|104.53|102.73|104.55|102.75|104.53|102.73|2
1656567630000|2022-06-30 05:40:30|104.51|102.71|104.5|102.7|104.51|102.71|104.5|102.7|2
1656567650000|2022-06-30 05:40:50|104.51|102.71|104.5|102.7|104.52|102.72|104.5|102.7|3
1656567660000|2022-06-30 05:41:00|104.49|102.69|104.5|102.7|104.5|102.7|104.49|102.69|2
1656567670000|2022-06-30 05:41:10|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|1
1656567690000|2022-06-30 05:41:30|104.49|102.69|104.49|102.69|104.49|102.69|104.48|102.68|3
1656567700000|2022-06-30 05:41:40|104.48|102.68|104.44|102.64|104.48|102.68|104.44|102.64|3
1656567710000|2022-06-30 05:41:50|104.43|102.63|104.39|102.59|104.43|102.63|104.39|102.59|4
1656567720000|2022-06-30 05:42:00|104.41|102.61|104.44|102.64|104.44|102.64|104.41|102.61|3
1656567730000|2022-06-30 05:42:10|104.43|102.63|104.44|102.64|104.44|102.64|104.43|102.63|12
1656567740000|2022-06-30 05:42:20|104.45|102.65|104.45|102.65|104.45|102.65|104.45|102.65|1
1656567770000|2022-06-30 05:42:50|104.43|102.63|104.45|102.65|104.45|102.65|104.43|102.63|3
1656567780000|2022-06-30 05:43:00|104.44|102.64|104.4|102.6|104.44|102.64|104.4|102.6|3
1656567790000|2022-06-30 05:43:10|104.39|102.59|104.35|102.55|104.39|102.59|104.33|102.53|6
1656567800000|2022-06-30 05:43:20|104.34|102.54|104.39|102.59|104.39|102.59|104.34|102.54|9
1656567810000|2022-06-30 05:43:30|104.4|102.6|104.39|102.59|104.4|102.6|104.39|102.59|2
1656567820000|2022-06-30 05:43:40|104.38|102.58|104.38|102.58|104.38|102.58|104.38|102.58|1
1656567840000|2022-06-30 05:44:00|104.37|102.57|104.38|102.58|104.38|102.58|104.37|102.57|2
1656567860000|2022-06-30 05:44:20|104.37|102.57|104.37|102.57|104.37|102.57|104.37|102.57|1
1656567870000|2022-06-30 05:44:30|104.36|102.56|104.36|102.56|104.36|102.56|104.36|102.56|1
1656567880000|2022-06-30 05:44:40|104.35|102.55|104.36|102.56|104.37|102.57|104.34|102.54|5
1656567890000|2022-06-30 05:44:50|104.37|102.57|104.39|102.59|104.39|102.59|104.37|102.57|2
1656567900000|2022-06-30 05:45:00|104.4|102.6|104.49|102.69|104.49|102.69|104.4|102.6|7
1656567910000|2022-06-30 05:45:10|104.5|102.7|104.51|102.71|104.56|102.76|104.5|102.7|10
1656567920000|2022-06-30 05:45:20|104.52|102.72|104.5|102.7|104.54|102.74|104.5|102.7|6
1656567930000|2022-06-30 05:45:30|104.51|102.71|104.49|102.69|104.56|102.76|104.49|102.69|10
1656567940000|2022-06-30 05:45:40|104.47|102.67|104.41|102.61|104.47|102.67|104.41|102.61|5
1656567950000|2022-06-30 05:45:50|104.43|102.63|104.45|102.65|104.45|102.65|104.43|102.63|3
1656567970000|2022-06-30 05:46:10|104.47|102.67|104.48|102.68|104.48|102.68|104.47|102.67|2
1656567980000|2022-06-30 05:46:20|104.51|102.71|104.55|102.75|104.55|102.75|104.51|102.71|4
1656568010000|2022-06-30 05:46:50|104.56|102.76|104.56|102.76|104.56|102.76|104.56|102.76|1
1656568020000|2022-06-30 05:47:00|104.59|102.79|104.59|102.79|104.59|102.79|104.59|102.79|1
1656568030000|2022-06-30 05:47:10|104.6|102.8|104.6|102.8|104.6|102.8|104.59|102.79|3
1656568040000|2022-06-30 05:47:20|104.59|102.79|104.56|102.76|104.6|102.8|104.56|102.76|4
1656568050000|2022-06-30 05:47:30|104.57|102.77|104.58|102.78|104.59|102.79|104.57|102.77|3
1656568060000|2022-06-30 05:47:40|104.59|102.79|104.6|102.8|104.6|102.8|104.59|102.79|6
1656568070000|2022-06-30 05:47:50|104.61|102.81|104.62|102.82|104.63|102.83|104.6|102.8|9
1656568080000|2022-06-30 05:48:00|104.63|102.83|104.6|102.8|104.63|102.83|104.6|102.8|12
1656568090000|2022-06-30 05:48:10|104.61|102.81|104.7|102.9|104.7|102.9|104.6|102.8|8
1656568100000|2022-06-30 05:48:20|104.72|102.92|104.77|102.97|104.78|102.98|104.72|102.92|6
1656568110000|2022-06-30 05:48:30|104.76|102.96|104.72|102.92|104.76|102.96|104.71|102.91|5
1656568120000|2022-06-30 05:48:40|104.73|102.93|104.72|102.92|104.73|102.93|104.72|102.92|8
1656568130000|2022-06-30 05:48:50|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|1
1656568140000|2022-06-30 05:49:00|104.74|102.94|104.75|102.95|104.76|102.96|104.74|102.94|6
1656568150000|2022-06-30 05:49:10|104.76|102.96|104.74|102.94|104.77|102.97|104.71|102.91|8
1656568160000|2022-06-30 05:49:20|104.73|102.93|104.69|102.89|104.73|102.93|104.69|102.89|7
1656568170000|2022-06-30 05:49:30|104.67|102.87|104.55|102.75|104.67|102.87|104.54|102.74|10
1656568180000|2022-06-30 05:49:40|104.57|102.77|104.58|102.78|104.58|102.78|104.57|102.77|2
1656568200000|2022-06-30 05:50:00|104.62|102.82|104.59|102.79|104.62|102.82|104.58|102.78|8
1656568210000|2022-06-30 05:50:10|104.58|102.78|104.52|102.72|104.58|102.78|104.52|102.72|4
1656568220000|2022-06-30 05:50:20|104.51|102.71|104.43|102.63|104.51|102.71|104.43|102.63|5
1656568230000|2022-06-30 05:50:30|104.42|102.62|104.42|102.62|104.42|102.62|104.34|102.54|12
1656568240000|2022-06-30 05:50:40|104.43|102.63|104.39|102.59|104.45|102.65|104.39|102.59|8
1656568250000|2022-06-30 05:50:50|104.4|102.6|104.4|102.6|104.4|102.6|104.4|102.6|1
1656568260000|2022-06-30 05:51:00|104.39|102.59|104.37|102.57|104.39|102.59|104.37|102.57|2
1656568270000|2022-06-30 05:51:10|104.38|102.58|104.4|102.6|104.4|102.6|104.38|102.58|3
1656568280000|2022-06-30 05:51:20|104.41|102.61|104.39|102.59|104.41|102.61|104.38|102.58|5
1656568310000|2022-06-30 05:51:50|104.38|102.58|104.38|102.58|104.38|102.58|104.38|102.58|1
1656568320000|2022-06-30 05:52:00|104.39|102.59|104.4|102.6|104.4|102.6|104.39|102.59|2
1656568330000|2022-06-30 05:52:10|104.42|102.62|104.46|102.66|104.46|102.66|104.42|102.62|5
1656568340000|2022-06-30 05:52:20|104.45|102.65|104.48|102.68|104.48|102.68|104.45|102.65|3
1656568350000|2022-06-30 05:52:30|104.47|102.67|104.46|102.66|104.47|102.67|104.46|102.66|2
1656568360000|2022-06-30 05:52:40|104.48|102.68|104.5|102.7|104.5|102.7|104.48|102.68|3
1656568370000|2022-06-30 05:52:50|104.49|102.69|104.48|102.68|104.49|102.69|104.48|102.68|2
1656568380000|2022-06-30 05:53:00|104.49|102.69|104.47|102.67|104.49|102.69|104.43|102.63|7
1656568390000|2022-06-30 05:53:10|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|1
1656568400000|2022-06-30 05:53:20|104.47|102.67|104.42|102.62|104.48|102.68|104.4|102.6|17
1656568410000|2022-06-30 05:53:30|104.43|102.63|104.45|102.65|104.48|102.68|104.42|102.62|9
1656568420000|2022-06-30 05:53:40|104.46|102.66|104.46|102.66|104.46|102.66|104.45|102.65|7
1656568430000|2022-06-30 05:53:50|104.45|102.65|104.46|102.66|104.46|102.66|104.45|102.65|2
1656568440000|2022-06-30 05:54:00|104.47|102.67|104.47|102.67|104.47|102.67|104.47|102.67|1
1656568470000|2022-06-30 05:54:30|104.46|102.66|104.45|102.65|104.46|102.66|104.45|102.65|2
1656568480000|2022-06-30 05:54:40|104.43|102.63|104.39|102.59|104.43|102.63|104.39|102.59|11
1656568490000|2022-06-30 05:54:50|104.4|102.6|104.39|102.59|104.4|102.6|104.38|102.58|12
1656568500000|2022-06-30 05:55:00|104.4|102.6|104.47|102.67|104.47|102.67|104.39|102.59|8
1656568510000|2022-06-30 05:55:10|104.48|102.68|104.49|102.69|104.51|102.71|104.48|102.68|8
1656568520000|2022-06-30 05:55:20|104.5|102.7|104.47|102.67|104.5|102.7|104.47|102.67|6
1656568530000|2022-06-30 05:55:30|104.46|102.66|104.4|102.6|104.46|102.66|104.4|102.6|5
1656568540000|2022-06-30 05:55:40|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656568550000|2022-06-30 05:55:50|104.37|102.57|104.37|102.57|104.37|102.57|104.36|102.56|3
1656568560000|2022-06-30 05:56:00|104.38|102.58|104.39|102.59|104.39|102.59|104.38|102.58|4
1656568570000|2022-06-30 05:56:10|104.38|102.58|104.37|102.57|104.38|102.58|104.37|102.57|2
1656568580000|2022-06-30 05:56:20|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656568590000|2022-06-30 05:56:30|104.38|102.58|104.39|102.59|104.39|102.59|104.37|102.57|4
1656568610000|2022-06-30 05:56:50|104.38|102.58|104.37|102.57|104.4|102.6|104.37|102.57|5
1656568640000|2022-06-30 05:57:20|104.36|102.56|104.39|102.59|104.39|102.59|104.36|102.56|8
1656568650000|2022-06-30 05:57:30|104.4|102.6|104.49|102.69|104.5|102.7|104.4|102.6|10
1656568660000|2022-06-30 05:57:40|104.5|102.7|104.49|102.69|104.5|102.7|104.49|102.69|2
1656568680000|2022-06-30 05:58:00|104.51|102.71|104.53|102.73|104.54|102.74|104.51|102.71|4
1656568690000|2022-06-30 05:58:10|104.54|102.74|104.54|102.74|104.54|102.74|104.53|102.73|3
1656568710000|2022-06-30 05:58:30|104.55|102.75|104.55|102.75|104.55|102.75|104.55|102.75|1
1656568720000|2022-06-30 05:58:40|104.54|102.74|104.52|102.72|104.54|102.74|104.48|102.68|7
1656568730000|2022-06-30 05:58:50|104.51|102.71|104.51|102.71|104.52|102.72|104.5|102.7|10
1656568740000|2022-06-30 05:59:00|104.52|102.72|104.55|102.75|104.56|102.76|104.52|102.72|10
1656568750000|2022-06-30 05:59:10|104.56|102.76|104.56|102.76|104.56|102.76|104.55|102.75|5
1656568760000|2022-06-30 05:59:20|104.55|102.75|104.68|102.88|104.68|102.88|104.55|102.75|9
1656568770000|2022-06-30 05:59:30|104.69|102.89|104.73|102.93|104.76|102.96|104.69|102.89|16
1656568780000|2022-06-30 05:59:40|104.72|102.92|104.7|102.9|104.73|102.93|104.7|102.9|7
1656568790000|2022-06-30 05:59:50|104.71|102.91|104.67|102.87|104.72|102.92|104.67|102.87|8
1656568800000|2022-06-30 06:00:00|104.68|102.88|104.74|102.94|104.74|102.94|104.67|102.87|15
1656568810000|2022-06-30 06:00:10|104.73|102.93|104.7|102.9|104.73|102.93|104.7|102.9|5
1656568820000|2022-06-30 06:00:20|104.71|102.91|104.73|102.93|104.73|102.93|104.71|102.91|3
1656568830000|2022-06-30 06:00:30|104.74|102.94|104.74|102.94|104.75|102.95|104.74|102.94|3
1656568850000|2022-06-30 06:00:50|104.79|102.99|104.8|103|104.8|103|104.79|102.99|2
1656568860000|2022-06-30 06:01:00|104.82|103.02|104.79|102.99|104.82|103.02|104.79|102.99|3
1656568870000|2022-06-30 06:01:10|104.8|103|104.87|103.07|104.88|103.08|104.8|103|4
1656568880000|2022-06-30 06:01:20|104.89|103.09|104.87|103.07|104.89|103.09|104.87|103.07|4
1656568900000|2022-06-30 06:01:40|104.86|103.06|104.82|103.02|104.86|103.06|104.82|103.02|2
1656568910000|2022-06-30 06:01:50|104.81|103.01|104.83|103.03|104.83|103.03|104.81|103.01|5
1656568920000|2022-06-30 06:02:00|104.82|103.02|104.83|103.03|104.83|103.03|104.82|103.02|4
1656568930000|2022-06-30 06:02:10|104.8|103|104.71|102.91|104.8|103|104.71|102.91|7
1656568940000|2022-06-30 06:02:20|104.7|102.9|104.7|102.9|104.7|102.9|104.7|102.9|1
1656568950000|2022-06-30 06:02:30|104.68|102.88|104.66|102.86|104.69|102.89|104.59|102.79|10
1656568960000|2022-06-30 06:02:40|104.67|102.87|104.67|102.87|104.67|102.87|104.66|102.86|3
1656568970000|2022-06-30 06:02:50|104.66|102.86|104.67|102.87|104.67|102.87|104.65|102.85|4
1656568980000|2022-06-30 06:03:00|104.68|102.88|104.68|102.88|104.69|102.89|104.67|102.87|5
1656568990000|2022-06-30 06:03:10|104.69|102.89|104.7|102.9|104.7|102.9|104.68|102.88|6
1656569010000|2022-06-30 06:03:30|104.69|102.89|104.65|102.85|104.69|102.89|104.65|102.85|5
1656569020000|2022-06-30 06:03:40|104.64|102.84|104.57|102.77|104.64|102.84|104.57|102.77|7
1656569030000|2022-06-30 06:03:50|104.56|102.76|104.41|102.61|104.56|102.76|104.41|102.61|8
1656569040000|2022-06-30 06:04:00|104.44|102.64|104.56|102.76|104.57|102.77|104.44|102.64|8
1656569050000|2022-06-30 06:04:10|104.57|102.77|104.65|102.85|104.65|102.85|104.57|102.77|4
1656569060000|2022-06-30 06:04:20|104.68|102.88|104.62|102.82|104.69|102.89|104.61|102.81|9
1656569070000|2022-06-30 06:04:30|104.61|102.81|104.47|102.67|104.61|102.81|104.47|102.67|6
1656569090000|2022-06-30 06:04:50|104.46|102.66|104.43|102.63|104.46|102.66|104.42|102.62|5
1656569100000|2022-06-30 06:05:00|104.42|102.62|104.4|102.6|104.42|102.62|104.4|102.6|3
1656569110000|2022-06-30 06:05:10|104.41|102.61|104.41|102.61|104.41|102.61|104.41|102.61|1
1656569130000|2022-06-30 06:05:30|104.48|102.68|104.47|102.67|104.48|102.68|104.47|102.67|2
1656569140000|2022-06-30 06:05:40|104.45|102.65|104.42|102.62|104.45|102.65|104.42|102.62|5
1656569150000|2022-06-30 06:05:50|104.43|102.63|104.5|102.7|104.5|102.7|104.43|102.63|12
1656569160000|2022-06-30 06:06:00|104.51|102.71|104.53|102.73|104.53|102.73|104.46|102.66|11
1656569170000|2022-06-30 06:06:10|104.54|102.74|104.55|102.75|104.55|102.75|104.54|102.74|2
1656569180000|2022-06-30 06:06:20|104.56|102.76|104.52|102.72|104.56|102.76|104.52|102.72|4
1656569230000|2022-06-30 06:07:10|104.51|102.71|104.41|102.61|104.51|102.71|104.37|102.57|11
1656569240000|2022-06-30 06:07:20|104.42|102.62|104.44|102.64|104.45|102.65|104.4|102.6|8
1656569250000|2022-06-30 06:07:30|104.41|102.61|104.41|102.61|104.43|102.63|104.4|102.6|4
1656569260000|2022-06-30 06:07:40|104.42|102.62|104.39|102.59|104.43|102.63|104.37|102.57|7
1656569270000|2022-06-30 06:07:50|104.4|102.6|104.41|102.61|104.41|102.61|104.4|102.6|2
1656569280000|2022-06-30 06:08:00|104.4|102.6|104.51|102.71|104.53|102.73|104.39|102.59|16
1656569290000|2022-06-30 06:08:10|104.5|102.7|104.47|102.67|104.5|102.7|104.47|102.67|3
1656569300000|2022-06-30 06:08:20|104.42|102.62|104.42|102.62|104.42|102.62|104.42|102.62|1
1656569310000|2022-06-30 06:08:30|104.41|102.61|104.41|102.61|104.41|102.61|104.41|102.61|1
1656569320000|2022-06-30 06:08:40|104.42|102.62|104.46|102.66|104.46|102.66|104.42|102.62|3
1656569330000|2022-06-30 06:08:50|104.43|102.63|104.44|102.64|104.44|102.64|104.43|102.63|2
1656569340000|2022-06-30 06:09:00|104.45|102.65|104.46|102.66|104.47|102.67|104.45|102.65|6
1656569350000|2022-06-30 06:09:10|104.44|102.64|104.43|102.63|104.44|102.64|104.42|102.62|4
1656569360000|2022-06-30 06:09:20|104.42|102.62|104.46|102.66|104.46|102.66|104.4|102.6|8
1656569370000|2022-06-30 06:09:30|104.45|102.65|104.41|102.61|104.45|102.65|104.41|102.61|3
1656569380000|2022-06-30 06:09:40|104.4|102.6|104.4|102.6|104.41|102.61|104.39|102.59|6
1656569390000|2022-06-30 06:09:50|104.35|102.55|104.36|102.56|104.36|102.56|104.35|102.55|2
1656569400000|2022-06-30 06:10:00|104.37|102.57|104.37|102.57|104.39|102.59|104.37|102.57|3
1656569410000|2022-06-30 06:10:10|104.35|102.55|104.3|102.5|104.36|102.56|104.29|102.49|7
1656569420000|2022-06-30 06:10:20|104.29|102.49|104.22|102.42|104.3|102.5|104.21|102.41|6
1656569430000|2022-06-30 06:10:30|104.21|102.41|104.19|102.39|104.21|102.41|104.19|102.39|3
1656569440000|2022-06-30 06:10:40|104.21|102.41|104.25|102.45|104.25|102.45|104.21|102.41|4
1656569450000|2022-06-30 06:10:50|104.27|102.47|104.27|102.47|104.29|102.49|104.27|102.47|5
1656569460000|2022-06-30 06:11:00|104.28|102.48|104.27|102.47|104.28|102.48|104.27|102.47|2
1656569480000|2022-06-30 06:11:20|104.28|102.48|104.4|102.6|104.4|102.6|104.28|102.48|9
1656569490000|2022-06-30 06:11:30|104.39|102.59|104.37|102.57|104.39|102.59|104.36|102.56|4
1656569510000|2022-06-30 06:11:50|104.36|102.56|104.33|102.53|104.36|102.56|104.32|102.52|4
1656569520000|2022-06-30 06:12:00|104.34|102.54|104.34|102.54|104.34|102.54|104.34|102.54|1
1656569530000|2022-06-30 06:12:10|104.35|102.55|104.44|102.64|104.48|102.68|104.35|102.55|10
1656569540000|2022-06-30 06:12:20|104.43|102.63|104.41|102.61|104.43|102.63|104.41|102.61|4
1656569550000|2022-06-30 06:12:30|104.4|102.6|104.37|102.57|104.4|102.6|104.36|102.56|4
1656569560000|2022-06-30 06:12:40|104.38|102.58|104.38|102.58|104.38|102.58|104.38|102.58|1
1656569570000|2022-06-30 06:12:50|104.4|102.6|104.41|102.61|104.41|102.61|104.4|102.6|2
1656569580000|2022-06-30 06:13:00|104.42|102.62|104.41|102.61|104.45|102.65|104.41|102.61|8
1656569600000|2022-06-30 06:13:20|104.4|102.6|104.39|102.59|104.4|102.6|104.39|102.59|2
1656569610000|2022-06-30 06:13:30|104.4|102.6|104.41|102.61|104.41|102.61|104.4|102.6|2
1656569620000|2022-06-30 06:13:40|104.44|102.64|104.41|102.61|104.47|102.67|104.41|102.61|6
1656569630000|2022-06-30 06:13:50|104.42|102.62|104.43|102.63|104.43|102.63|104.42|102.62|2
1656569640000|2022-06-30 06:14:00|104.42|102.62|104.42|102.62|104.42|102.62|104.42|102.62|1
1656569650000|2022-06-30 06:14:10|104.4|102.6|104.39|102.59|104.4|102.6|104.39|102.59|2
1656569660000|2022-06-30 06:14:20|104.4|102.6|104.4|102.6|104.4|102.6|104.4|102.6|1
1656569690000|2022-06-30 06:14:50|104.39|102.59|104.34|102.54|104.4|102.6|104.34|102.54|4
1656569700000|2022-06-30 06:15:00|104.35|102.55|104.41|102.61|104.41|102.61|104.35|102.55|5
1656569710000|2022-06-30 06:15:10|104.4|102.6|104.36|102.56|104.4|102.6|104.33|102.53|9
1656569720000|2022-06-30 06:15:20|104.37|102.57|104.31|102.51|104.37|102.57|104.31|102.51|5
1656569730000|2022-06-30 06:15:30|104.32|102.52|104.34|102.54|104.35|102.55|104.32|102.52|4
1656569750000|2022-06-30 06:15:50|104.35|102.55|104.35|102.55|104.35|102.55|104.32|102.52|5
1656569760000|2022-06-30 06:16:00|104.36|102.56|104.34|102.54|104.36|102.56|104.33|102.53|5
1656569770000|2022-06-30 06:16:10|104.33|102.53|104.21|102.41|104.33|102.53|104.21|102.41|7
1656569780000|2022-06-30 06:16:20|104.18|102.38|104.16|102.36|104.18|102.38|104.16|102.36|2
1656569790000|2022-06-30 06:16:30|104.15|102.35|104.14|102.34|104.15|102.35|104.11|102.31|7
1656569800000|2022-06-30 06:16:40|104.15|102.35|104.27|102.47|104.29|102.49|104.14|102.34|16
1656569810000|2022-06-30 06:16:50|104.26|102.46|104.3|102.5|104.31|102.51|104.26|102.46|7
1656569820000|2022-06-30 06:17:00|104.31|102.51|104.33|102.53|104.36|102.56|104.31|102.51|10
1656569830000|2022-06-30 06:17:10|104.34|102.54|104.39|102.59|104.4|102.6|104.34|102.54|6
1656569850000|2022-06-30 06:17:30|104.38|102.58|104.37|102.57|104.38|102.58|104.36|102.56|3
1656569880000|2022-06-30 06:18:00|104.38|102.58|104.36|102.56|104.38|102.58|104.36|102.56|2
1656569890000|2022-06-30 06:18:10|104.35|102.55|104.26|102.46|104.35|102.55|104.26|102.46|6
1656569900000|2022-06-30 06:18:20|104.25|102.45|104.27|102.47|104.27|102.47|104.24|102.44|4
1656569910000|2022-06-30 06:18:30|104.28|102.48|104.29|102.49|104.29|102.49|104.28|102.48|2
1656569950000|2022-06-30 06:19:10|104.31|102.51|104.38|102.58|104.38|102.58|104.31|102.51|6
1656569960000|2022-06-30 06:19:20|104.39|102.59|104.36|102.56|104.39|102.59|104.36|102.56|10
1656569970000|2022-06-30 06:19:30|104.35|102.55|104.35|102.55|104.35|102.55|104.35|102.55|1
1656569980000|2022-06-30 06:19:40|104.36|102.56|104.36|102.56|104.36|102.56|104.35|102.55|3
1656569990000|2022-06-30 06:19:50|104.37|102.57|104.44|102.64|104.44|102.64|104.37|102.57|11
1656570000000|2022-06-30 06:20:00|104.5|102.7|104.44|102.64|104.52|102.72|104.42|102.62|13
1656570010000|2022-06-30 06:20:10|104.43|102.63|104.44|102.64|104.44|102.64|104.43|102.63|2
1656570020000|2022-06-30 06:20:20|104.47|102.67|104.49|102.69|104.5|102.7|104.47|102.67|8
1656570030000|2022-06-30 06:20:30|104.5|102.7|104.5|102.7|104.5|102.7|104.5|102.7|1
1656570040000|2022-06-30 06:20:40|104.49|102.69|104.42|102.62|104.49|102.69|104.39|102.59|4
1656570050000|2022-06-30 06:20:50|104.41|102.61|104.29|102.49|104.41|102.61|104.29|102.49|10
1656570060000|2022-06-30 06:21:00|104.28|102.48|104.18|102.38|104.28|102.48|104.12|102.32|22
1656570070000|2022-06-30 06:21:10|104.19|102.39|104.27|102.47|104.27|102.47|104.19|102.39|10
1656570080000|2022-06-30 06:21:20|104.26|102.46|104.2|102.4|104.26|102.46|104.2|102.4|6
1656570090000|2022-06-30 06:21:30|104.18|102.38|104.2|102.4|104.2|102.4|104.18|102.38|5
1656570100000|2022-06-30 06:21:40|104.21|102.41|104.25|102.45|104.25|102.45|104.21|102.41|3
1656570110000|2022-06-30 06:21:50|104.24|102.44|104.4|102.6|104.41|102.61|104.24|102.44|13
1656570120000|2022-06-30 06:22:00|104.41|102.61|104.57|102.77|104.58|102.78|104.4|102.6|14
1656570130000|2022-06-30 06:22:10|104.53|102.73|104.43|102.63|104.53|102.73|104.42|102.62|10
1656570140000|2022-06-30 06:22:20|104.44|102.64|104.43|102.63|104.44|102.64|104.42|102.62|6
1656570150000|2022-06-30 06:22:30|104.42|102.62|104.43|102.63|104.43|102.63|104.42|102.62|2
1656570160000|2022-06-30 06:22:40|104.45|102.65|104.54|102.74|104.54|102.74|104.44|102.64|6
1656570170000|2022-06-30 06:22:50|104.53|102.73|104.46|102.66|104.53|102.73|104.46|102.66|10
1656570180000|2022-06-30 06:23:00|104.45|102.65|104.41|102.61|104.45|102.65|104.39|102.59|9
1656570190000|2022-06-30 06:23:10|104.47|102.67|104.5|102.7|104.51|102.71|104.47|102.67|7
1656570200000|2022-06-30 06:23:20|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|1
1656570210000|2022-06-30 06:23:30|104.49|102.69|104.49|102.69|104.49|102.69|104.49|102.69|1
1656570220000|2022-06-30 06:23:40|104.47|102.67|104.49|102.69|104.49|102.69|104.47|102.67|3
1656570230000|2022-06-30 06:23:50|104.48|102.68|104.47|102.67|104.48|102.68|104.47|102.67|2
1656570240000|2022-06-30 06:24:00|104.49|102.69|104.37|102.57|104.49|102.69|104.36|102.56|9
1656570250000|2022-06-30 06:24:10|104.36|102.56|104.36|102.56|104.37|102.57|104.36|102.56|5
1656570270000|2022-06-30 06:24:30|104.37|102.57|104.36|102.56|104.37|102.57|104.36|102.56|4
1656570280000|2022-06-30 06:24:40|104.37|102.57|104.37|102.57|104.37|102.57|104.36|102.56|3
1656570290000|2022-06-30 06:24:50|104.38|102.58|104.35|102.55|104.38|102.58|104.35|102.55|3
1656570300000|2022-06-30 06:25:00|104.34|102.54|104.37|102.57|104.38|102.58|104.33|102.53|12
1656570310000|2022-06-30 06:25:10|104.36|102.56|104.26|102.46|104.36|102.56|104.26|102.46|8
1656570320000|2022-06-30 06:25:20|104.27|102.47|104.31|102.51|104.34|102.54|104.27|102.47|9
1656570330000|2022-06-30 06:25:30|104.32|102.52|104.32|102.52|104.32|102.52|104.32|102.52|1
1656570340000|2022-06-30 06:25:40|104.33|102.53|104.37|102.57|104.38|102.58|104.33|102.53|6
1656570350000|2022-06-30 06:25:50|104.38|102.58|104.38|102.58|104.38|102.58|104.38|102.58|1
1656570380000|2022-06-30 06:26:20|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656570410000|2022-06-30 06:26:50|104.41|102.61|104.41|102.61|104.41|102.61|104.41|102.61|1
1656570420000|2022-06-30 06:27:00|104.4|102.6|104.38|102.58|104.4|102.6|104.37|102.57|4
1656570430000|2022-06-30 06:27:10|104.4|102.6|104.32|102.52|104.4|102.6|104.31|102.51|6
1656570440000|2022-06-30 06:27:20|104.31|102.51|104.31|102.51|104.31|102.51|104.31|102.51|1
1656570450000|2022-06-30 06:27:30|104.3|102.5|104.17|102.37|104.3|102.5|104.17|102.37|10
1656570460000|2022-06-30 06:27:40|104.18|102.38|104.23|102.43|104.23|102.43|104.18|102.38|3
1656570470000|2022-06-30 06:27:50|104.22|102.42|104.11|102.31|104.22|102.42|104.1|102.3|7
1656570480000|2022-06-30 06:28:00|104.12|102.32|104.13|102.33|104.22|102.42|104.12|102.32|10
1656570490000|2022-06-30 06:28:10|104.12|102.32|104.02|102.22|104.13|102.33|104.01|102.21|15
1656570500000|2022-06-30 06:28:20|104.04|102.24|104.18|102.38|104.18|102.38|104.04|102.24|6
1656570510000|2022-06-30 06:28:30|104.17|102.37|104.16|102.36|104.17|102.37|104.14|102.34|5
1656570520000|2022-06-30 06:28:40|104.15|102.35|104.11|102.31|104.15|102.35|104.11|102.31|4
1656570530000|2022-06-30 06:28:50|104.12|102.32|104.07|102.27|104.12|102.32|104.01|102.21|12
1656570540000|2022-06-30 06:29:00|104.06|102.26|104.08|102.28|104.09|102.29|104.04|102.24|8
1656570550000|2022-06-30 06:29:10|104.09|102.29|104.02|102.22|104.09|102.29|103.98|102.18|14
1656570560000|2022-06-30 06:29:20|104.03|102.23|104.04|102.24|104.05|102.25|104.01|102.21|10
1656570570000|2022-06-30 06:29:30|104.08|102.28|104.11|102.31|104.11|102.31|104.08|102.28|4
1656570580000|2022-06-30 06:29:40|104.12|102.32|104.11|102.31|104.12|102.32|104.08|102.28|7
1656570590000|2022-06-30 06:29:50|104.1|102.3|103.77|101.97|104.1|102.3|103.77|101.97|14
1656570600000|2022-06-30 06:30:00|103.74|101.94|103.43|101.63|103.76|101.96|103.41|101.61|29
1656570610000|2022-06-30 06:30:10|103.39|101.59|103.1|101.3|103.39|101.59|103.05|101.25|34
1656570620000|2022-06-30 06:30:20|103.12|101.32|103.08|101.28|103.19|101.39|103.04|101.24|27
1656570630000|2022-06-30 06:30:30|103.07|101.27|102.81|101.01|103.07|101.27|102.81|101.01|23
1656570640000|2022-06-30 06:30:40|102.7|100.9|102.46|100.66|102.71|100.91|102.45|100.65|25
1656570650000|2022-06-30 06:30:50|102.47|100.67|102.38|100.58|102.59|100.79|102.36|100.56|34
1656570660000|2022-06-30 06:31:00|102.41|100.61|102.3|100.5|102.41|100.61|102.25|100.45|30
1656570670000|2022-06-30 06:31:10|102.29|100.49|101.65|99.85|102.3|100.5|101.62|99.82|34
1656570680000|2022-06-30 06:31:20|101.67|99.87|101.85|100.05|101.85|100.05|101.61|99.81|25
1656570690000|2022-06-30 06:31:30|101.88|100.08|102.08|100.28|102.09|100.29|101.86|100.06|37
1656570700000|2022-06-30 06:31:40|102.05|100.25|102.11|100.31|102.21|100.41|102.05|100.25|29
1656570710000|2022-06-30 06:31:50|102.15|100.35|102.21|100.41|102.23|100.43|102.13|100.33|21
1656570720000|2022-06-30 06:32:00|102.2|100.4|102.2|100.4|102.2|100.4|102.01|100.21|32
1656570730000|2022-06-30 06:32:10|102.19|100.39|102.34|100.54|102.34|100.54|102.19|100.39|20
1656570740000|2022-06-30 06:32:20|102.45|100.65|102.62|100.82|102.62|100.82|102.4|100.6|25
1656570750000|2022-06-30 06:32:30|102.61|100.81|102.49|100.69|102.65|100.85|102.49|100.69|24
1656570760000|2022-06-30 06:32:40|102.48|100.68|102.32|100.52|102.48|100.68|102.24|100.44|26
1656570770000|2022-06-30 06:32:50|102.29|100.49|102.27|100.47|102.33|100.53|102.27|100.47|17
1656570780000|2022-06-30 06:33:00|102.26|100.46|102.18|100.38|102.29|100.49|102.16|100.36|20
1656570790000|2022-06-30 06:33:10|102.19|100.39|102.2|100.4|102.29|100.49|102.19|100.39|15
1656570800000|2022-06-30 06:33:20|102.18|100.38|101.97|100.17|102.18|100.38|101.97|100.17|28
1656570810000|2022-06-30 06:33:30|101.96|100.16|101.91|100.11|101.98|100.18|101.8|100|19
1656570820000|2022-06-30 06:33:40|101.92|100.12|102.06|100.26|102.07|100.27|101.89|100.09|18
1656570830000|2022-06-30 06:33:50|102.03|100.23|102.07|100.27|102.15|100.35|102.01|100.21|18
1656570840000|2022-06-30 06:34:00|102.08|100.28|102.05|100.25|102.08|100.28|102.04|100.24|7
1656570850000|2022-06-30 06:34:10|102.07|100.27|102.13|100.33|102.15|100.35|102.07|100.27|10
1656570860000|2022-06-30 06:34:20|102.11|100.31|102.33|100.53|102.33|100.53|102.09|100.29|21
1656570870000|2022-06-30 06:34:30|102.34|100.54|102.5|100.7|102.51|100.71|102.33|100.53|23
1656570880000|2022-06-30 06:34:40|102.44|100.64|102.61|100.81|102.61|100.81|102.41|100.61|14
1656570890000|2022-06-30 06:34:50|102.6|100.8|102.47|100.67|102.6|100.8|102.47|100.67|17
1656570900000|2022-06-30 06:35:00|102.39|100.59|102.51|100.71|102.51|100.71|102.37|100.57|16
1656570910000|2022-06-30 06:35:10|102.56|100.76|102.43|100.63|102.56|100.76|102.43|100.63|26
1656570920000|2022-06-30 06:35:20|102.42|100.62|102.35|100.55|102.43|100.63|102.32|100.52|13
1656570930000|2022-06-30 06:35:30|102.36|100.56|102.17|100.37|102.42|100.62|102.17|100.37|26
1656570940000|2022-06-30 06:35:40|102.16|100.36|102.13|100.33|102.16|100.36|102.09|100.29|19
1656570950000|2022-06-30 06:35:50|102.12|100.32|102.24|100.44|102.24|100.44|102.07|100.27|13
1656570960000|2022-06-30 06:36:00|102.23|100.43|102.17|100.37|102.24|100.44|102.13|100.33|19
1656570970000|2022-06-30 06:36:10|102.12|100.32|102.15|100.35|102.18|100.38|102.1|100.3|15
1656570980000|2022-06-30 06:36:20|102.13|100.33|102|100.2|102.14|100.34|102|100.2|16
1656570990000|2022-06-30 06:36:30|101.99|100.19|102|100.2|102|100.2|101.87|100.07|19
1656571000000|2022-06-30 06:36:40|102.01|100.21|102|100.2|102.05|100.25|101.95|100.15|18
1656571010000|2022-06-30 06:36:50|102.01|100.21|102.18|100.38|102.19|100.39|102.01|100.21|12
1656571020000|2022-06-30 06:37:00|102.19|100.39|102.23|100.43|102.23|100.43|102.18|100.38|11
1656571030000|2022-06-30 06:37:10|102.21|100.41|102.16|100.36|102.22|100.42|102.14|100.34|11
1656571040000|2022-06-30 06:37:20|102.17|100.37|102.39|100.59|102.43|100.63|102.17|100.37|18
1656571050000|2022-06-30 06:37:30|102.41|100.61|102.51|100.71|102.51|100.71|102.38|100.58|19
1656571060000|2022-06-30 06:37:40|102.5|100.7|102.58|100.78|102.58|100.78|102.49|100.69|13
1656571070000|2022-06-30 06:37:50|102.56|100.76|102.64|100.84|102.73|100.93|102.5|100.7|22
1656571080000|2022-06-30 06:38:00|102.61|100.81|102.48|100.68|102.61|100.81|102.48|100.68|12
1656571090000|2022-06-30 06:38:10|102.44|100.64|102.52|100.72|102.52|100.72|102.44|100.64|11
1656571100000|2022-06-30 06:38:20|102.53|100.73|102.51|100.71|102.53|100.73|102.51|100.71|4
1656571110000|2022-06-30 06:38:30|102.5|100.7|102.17|100.37|102.5|100.7|102.17|100.37|14
1656571120000|2022-06-30 06:38:40|102.18|100.38|102.24|100.44|102.3|100.5|102.18|100.38|15
1656571130000|2022-06-30 06:38:50|102.23|100.43|102.19|100.39|102.26|100.46|102.14|100.34|20
1656571140000|2022-06-30 06:39:00|102.18|100.38|102.19|100.39|102.24|100.44|102.17|100.37|11
1656571150000|2022-06-30 06:39:10|102.18|100.38|102.21|100.41|102.23|100.43|102.16|100.36|13
1656571160000|2022-06-30 06:39:20|102.22|100.42|102.11|100.31|102.24|100.44|102.11|100.31|11
1656571170000|2022-06-30 06:39:30|102.1|100.3|101.93|100.13|102.1|100.3|101.92|100.12|25
1656571180000|2022-06-30 06:39:40|101.92|100.12|102|100.2|102|100.2|101.92|100.12|15
1656571190000|2022-06-30 06:39:50|102.01|100.21|102.08|100.28|102.08|100.28|101.99|100.19|13
1656571200000|2022-06-30 06:40:00|102.05|100.25|102.06|100.26|102.11|100.31|102.04|100.24|20
1656571210000|2022-06-30 06:40:10|102.03|100.23|101.95|100.15|102.03|100.23|101.93|100.13|18
1656571220000|2022-06-30 06:40:20|101.96|100.16|102.1|100.3|102.11|100.31|101.95|100.15|11
1656571230000|2022-06-30 06:40:30|102.09|100.29|102.04|100.24|102.09|100.29|102.04|100.24|14
1656571240000|2022-06-30 06:40:40|102.03|100.23|102.04|100.24|102.05|100.25|102.03|100.23|4
1656571250000|2022-06-30 06:40:50|101.93|100.13|101.96|100.16|101.96|100.16|101.92|100.12|9
1656571260000|2022-06-30 06:41:00|101.95|100.15|102.17|100.37|102.17|100.37|101.95|100.15|17
1656571270000|2022-06-30 06:41:10|102.16|100.36|102.08|100.28|102.18|100.38|102.08|100.28|14
1656571280000|2022-06-30 06:41:20|102.07|100.27|101.99|100.19|102.07|100.27|101.95|100.15|19
1656571290000|2022-06-30 06:41:30|101.98|100.18|101.99|100.19|102|100.2|101.95|100.15|15
1656571300000|2022-06-30 06:41:40|101.98|100.18|101.93|100.13|102|100.2|101.93|100.13|11
1656571310000|2022-06-30 06:41:50|101.92|100.12|101.78|99.98|101.93|100.13|101.75|99.95|17
1656571320000|2022-06-30 06:42:00|101.77|99.97|101.73|99.93|101.77|99.97|101.63|99.83|22
1656571330000|2022-06-30 06:42:10|101.72|99.92|101.8|100|101.81|100.01|101.7|99.9|17
1656571340000|2022-06-30 06:42:20|101.85|100.05|101.88|100.08|101.89|100.09|101.81|100.01|22
1656571350000|2022-06-30 06:42:30|101.87|100.07|101.82|100.02|101.87|100.07|101.82|100.02|12
1656571360000|2022-06-30 06:42:40|101.81|100.01|101.8|100|101.83|100.03|101.8|100|6
1656571370000|2022-06-30 06:42:50|101.83|100.03|101.81|100.01|101.84|100.04|101.74|99.94|19
1656571380000|2022-06-30 06:43:00|101.82|100.02|101.86|100.06|101.92|100.12|101.82|100.02|14
1656571390000|2022-06-30 06:43:10|101.88|100.08|101.92|100.12|101.92|100.12|101.88|100.08|11
1656571400000|2022-06-30 06:43:20|101.91|100.11|101.89|100.09|101.92|100.12|101.85|100.05|12
1656571410000|2022-06-30 06:43:30|101.88|100.08|101.79|99.99|101.89|100.09|101.78|99.98|10
1656571420000|2022-06-30 06:43:40|101.78|99.98|101.78|99.98|101.79|99.99|101.78|99.98|5
1656571430000|2022-06-30 06:43:50|101.79|99.99|101.78|99.98|101.87|100.07|101.78|99.98|12
1656571440000|2022-06-30 06:44:00|101.77|99.97|101.8|100|101.8|100|101.72|99.92|16
1656571450000|2022-06-30 06:44:10|101.79|99.99|101.84|100.04|101.87|100.07|101.78|99.98|13
1656571460000|2022-06-30 06:44:20|101.83|100.03|101.81|100.01|101.84|100.04|101.81|100.01|3
1656571470000|2022-06-30 06:44:30|101.82|100.02|101.83|100.03|101.84|100.04|101.82|100.02|8
1656571480000|2022-06-30 06:44:40|101.82|100.02|101.88|100.08|101.89|100.09|101.8|100|9
1656571490000|2022-06-30 06:44:50|101.89|100.09|101.89|100.09|101.9|100.1|101.84|100.04|14
1656571500000|2022-06-30 06:45:00|101.88|100.08|101.81|100.01|101.88|100.08|101.81|100.01|12
1656571510000|2022-06-30 06:45:10|101.8|100|101.9|100.1|101.9|100.1|101.8|100|13
1656571520000|2022-06-30 06:45:20|101.92|100.12|101.93|100.13|101.97|100.17|101.92|100.12|8
1656571530000|2022-06-30 06:45:30|101.95|100.15|101.89|100.09|101.99|100.19|101.89|100.09|13
1656571540000|2022-06-30 06:45:40|101.88|100.08|101.86|100.06|101.9|100.1|101.86|100.06|5
1656571550000|2022-06-30 06:45:50|101.85|100.05|101.71|99.91|101.85|100.05|101.71|99.91|9
1656571560000|2022-06-30 06:46:00|101.73|99.93|101.69|99.89|101.75|99.95|101.68|99.88|12
1656571570000|2022-06-30 06:46:10|101.71|99.91|101.77|99.97|101.78|99.98|101.71|99.91|13
1656571580000|2022-06-30 06:46:20|101.78|99.98|101.79|99.99|101.8|100|101.78|99.98|8
1656571590000|2022-06-30 06:46:30|101.8|100|101.8|100|101.82|100.02|101.79|99.99|7
1656571600000|2022-06-30 06:46:40|101.79|99.99|101.8|100|101.8|100|101.78|99.98|10
1656571610000|2022-06-30 06:46:50|101.81|100.01|101.7|99.9|101.81|100.01|101.7|99.9|11
1656571620000|2022-06-30 06:47:00|101.69|99.89|101.68|99.88|101.71|99.91|101.68|99.88|6
1656571630000|2022-06-30 06:47:10|101.71|99.91|101.76|99.96|101.77|99.97|101.71|99.91|8
1656571640000|2022-06-30 06:47:20|101.77|99.97|101.85|100.05|101.86|100.06|101.76|99.96|11
1656571650000|2022-06-30 06:47:30|101.87|100.07|101.88|100.08|101.88|100.08|101.85|100.05|7
1656571660000|2022-06-30 06:47:40|101.87|100.07|101.83|100.03|101.87|100.07|101.81|100.01|6
1656571670000|2022-06-30 06:47:50|101.84|100.04|101.83|100.03|101.86|100.06|101.81|100.01|11
1656571680000|2022-06-30 06:48:00|101.79|99.99|101.78|99.98|101.86|100.06|101.72|99.92|18
1656571690000|2022-06-30 06:48:10|101.77|99.97|101.8|100|101.83|100.03|101.77|99.97|15
1656571700000|2022-06-30 06:48:20|101.82|100.02|101.9|100.1|101.9|100.1|101.82|100.02|6
1656571710000|2022-06-30 06:48:30|101.89|100.09|101.82|100.02|101.89|100.09|101.78|99.98|12
1656571720000|2022-06-30 06:48:40|101.86|100.06|101.8|100|101.86|100.06|101.78|99.98|8
1656571730000|2022-06-30 06:48:50|101.79|99.99|101.69|99.89|101.79|99.99|101.69|99.89|13
1656571740000|2022-06-30 06:49:00|101.7|99.9|101.7|99.9|101.71|99.91|101.68|99.88|8
1656571750000|2022-06-30 06:49:10|101.71|99.91|101.69|99.89|101.71|99.91|101.68|99.88|5
1656571760000|2022-06-30 06:49:20|101.71|99.91|101.72|99.92|101.72|99.92|101.7|99.9|8
1656571770000|2022-06-30 06:49:30|101.71|99.91|101.7|99.9|101.71|99.91|101.7|99.9|4
1656571780000|2022-06-30 06:49:40|101.71|99.91|101.73|99.93|101.73|99.93|101.71|99.91|4
1656571790000|2022-06-30 06:49:50|101.76|99.96|101.74|99.94|101.78|99.98|101.71|99.91|13
1656571800000|2022-06-30 06:50:00|101.71|99.91|101.68|99.88|101.72|99.92|101.68|99.88|10
1656571810000|2022-06-30 06:50:10|101.67|99.87|101.59|99.79|101.67|99.87|101.51|99.71|18
1656571820000|2022-06-30 06:50:20|101.58|99.78|101.57|99.77|101.61|99.81|101.57|99.77|15
1656571830000|2022-06-30 06:50:30|101.58|99.78|101.73|99.93|101.73|99.93|101.58|99.78|17
1656571840000|2022-06-30 06:50:40|101.78|99.98|101.83|100.03|101.85|100.05|101.78|99.98|13
1656571850000|2022-06-30 06:50:50|101.82|100.02|101.8|100|101.88|100.08|101.72|99.92|16
1656571860000|2022-06-30 06:51:00|101.83|100.03|101.68|99.88|101.83|100.03|101.65|99.85|19
1656571870000|2022-06-30 06:51:10|101.69|99.89|101.65|99.85|101.69|99.89|101.63|99.83|12
1656571880000|2022-06-30 06:51:20|101.64|99.84|101.63|99.83|101.65|99.85|101.59|99.79|13
1656571890000|2022-06-30 06:51:30|101.58|99.78|101.63|99.83|101.63|99.83|101.57|99.77|7
1656571900000|2022-06-30 06:51:40|101.66|99.86|101.69|99.89|101.7|99.9|101.66|99.86|8
1656571910000|2022-06-30 06:51:50|101.67|99.87|101.68|99.88|101.69|99.89|101.67|99.87|10
1656571920000|2022-06-30 06:52:00|101.69|99.89|101.75|99.95|101.81|100.01|101.69|99.89|17
1656571930000|2022-06-30 06:52:10|101.76|99.96|101.75|99.95|101.76|99.96|101.7|99.9|10
1656571940000|2022-06-30 06:52:20|101.72|99.92|101.77|99.97|101.77|99.97|101.72|99.92|8
1656571950000|2022-06-30 06:52:30|101.78|99.98|101.71|99.91|101.78|99.98|101.71|99.91|8
1656571960000|2022-06-30 06:52:40|101.72|99.92|101.73|99.93|101.76|99.96|101.72|99.92|4
1656571970000|2022-06-30 06:52:50|101.72|99.92|101.7|99.9|101.73|99.93|101.7|99.9|12
1656571980000|2022-06-30 06:53:00|101.71|99.91|101.69|99.89|101.71|99.91|101.66|99.86|6
1656571990000|2022-06-30 06:53:10|101.66|99.86|101.65|99.85|101.66|99.86|101.65|99.85|4
1656572000000|2022-06-30 06:53:20|101.66|99.86|101.67|99.87|101.67|99.87|101.65|99.85|6
1656572010000|2022-06-30 06:53:30|101.65|99.85|101.66|99.86|101.66|99.86|101.65|99.85|2
1656572020000|2022-06-30 06:53:40|101.64|99.84|101.66|99.86|101.66|99.86|101.64|99.84|9
1656572030000|2022-06-30 06:53:50|101.65|99.85|101.65|99.85|101.65|99.85|101.6|99.8|9
1656572040000|2022-06-30 06:54:00|101.64|99.84|101.65|99.85|101.66|99.86|101.64|99.84|6
1656572050000|2022-06-30 06:54:10|101.64|99.84|101.56|99.76|101.64|99.84|101.53|99.73|10
1656572060000|2022-06-30 06:54:20|101.55|99.75|101.45|99.65|101.55|99.75|101.45|99.65|10
1656572070000|2022-06-30 06:54:30|101.46|99.66|101.46|99.66|101.46|99.66|101.43|99.63|5
1656572080000|2022-06-30 06:54:40|101.45|99.65|101.45|99.65|101.46|99.66|101.45|99.65|7
1656572090000|2022-06-30 06:54:50|101.46|99.66|101.51|99.71|101.51|99.71|101.42|99.62|12
1656572100000|2022-06-30 06:55:00|101.52|99.72|101.45|99.65|101.52|99.72|101.45|99.65|6
1656572110000|2022-06-30 06:55:10|101.44|99.64|101.43|99.63|101.44|99.64|101.43|99.63|6
1656572120000|2022-06-30 06:55:20|101.44|99.64|101.54|99.74|101.58|99.78|101.44|99.64|16
1656572130000|2022-06-30 06:55:30|101.55|99.75|101.65|99.85|101.65|99.85|101.54|99.74|11
1656572140000|2022-06-30 06:55:40|101.66|99.86|101.69|99.89|101.71|99.91|101.66|99.86|13
1656572150000|2022-06-30 06:55:50|101.68|99.88|101.69|99.89|101.69|99.89|101.68|99.88|4
1656572160000|2022-06-30 06:56:00|101.68|99.88|101.67|99.87|101.68|99.88|101.66|99.86|5
1656572170000|2022-06-30 06:56:10|101.68|99.88|101.86|100.06|101.86|100.06|101.68|99.88|13
1656572180000|2022-06-30 06:56:20|101.85|100.05|101.91|100.11|101.91|100.11|101.84|100.04|10
1656572190000|2022-06-30 06:56:30|101.89|100.09|101.81|100.01|101.89|100.09|101.81|100.01|11
1656572200000|2022-06-30 06:56:40|101.8|100|101.81|100.01|101.81|100.01|101.76|99.96|6
1656572210000|2022-06-30 06:56:50|101.8|100|101.76|99.96|101.8|100|101.75|99.95|11
1656572220000|2022-06-30 06:57:00|101.77|99.97|101.77|99.97|101.78|99.98|101.77|99.97|3
1656572230000|2022-06-30 06:57:10|101.76|99.96|101.76|99.96|101.77|99.97|101.74|99.94|7
1656572240000|2022-06-30 06:57:20|101.75|99.95|101.7|99.9|101.75|99.95|101.7|99.9|5
1656572250000|2022-06-30 06:57:30|101.69|99.89|101.54|99.74|101.69|99.89|101.52|99.72|14
1656572260000|2022-06-30 06:57:40|101.55|99.75|101.55|99.75|101.6|99.8|101.55|99.75|15
1656572270000|2022-06-30 06:57:50|101.54|99.74|101.54|99.74|101.55|99.75|101.54|99.74|3
1656572280000|2022-06-30 06:58:00|101.53|99.73|101.49|99.69|101.55|99.75|101.48|99.68|15
1656572290000|2022-06-30 06:58:10|101.51|99.71|101.5|99.7|101.52|99.72|101.5|99.7|6
1656572300000|2022-06-30 06:58:20|101.51|99.71|101.52|99.72|101.53|99.73|101.51|99.71|4
1656572310000|2022-06-30 06:58:30|101.53|99.73|101.46|99.66|101.53|99.73|101.46|99.66|5
1656572320000|2022-06-30 06:58:40|101.45|99.65|101.46|99.66|101.47|99.67|101.45|99.65|6
1656572330000|2022-06-30 06:58:50|101.44|99.64|101.44|99.64|101.44|99.64|101.44|99.64|1
1656572340000|2022-06-30 06:59:00|101.45|99.65|101.46|99.66|101.46|99.66|101.45|99.65|2
1656572350000|2022-06-30 06:59:10|101.45|99.65|101.45|99.65|101.46|99.66|101.45|99.65|3
1656572360000|2022-06-30 06:59:20|101.46|99.66|101.43|99.63|101.46|99.66|101.43|99.63|6
1656572370000|2022-06-30 06:59:30|101.42|99.62|101.25|99.45|101.42|99.62|101.25|99.45|8
1656572380000|2022-06-30 06:59:40|101.22|99.42|100.96|99.16|101.22|99.42|100.93|99.13|26
1656572390000|2022-06-30 06:59:50|100.91|99.11|101.17|99.37|101.17|99.37|100.86|99.06|31
1656572400000|2022-06-30 07:00:00|101.12|99.32|101.21|99.41|101.26|99.46|101.12|99.32|21
1656572410000|2022-06-30 07:00:10|101.26|99.46|101.49|99.69|101.54|99.74|101.25|99.45|20
1656572420000|2022-06-30 07:00:20|101.5|99.7|101.51|99.71|101.51|99.71|101.47|99.67|10
1656572430000|2022-06-30 07:00:30|101.5|99.7|101.45|99.65|101.5|99.7|101.44|99.64|9
1656572440000|2022-06-30 07:00:40|101.46|99.66|101.51|99.71|101.52|99.72|101.46|99.66|10
1656572450000|2022-06-30 07:00:50|101.53|99.73|101.51|99.71|101.53|99.73|101.51|99.71|4
1656572460000|2022-06-30 07:01:00|101.5|99.7|101.46|99.66|101.54|99.74|101.46|99.66|13
1656572470000|2022-06-30 07:01:10|101.45|99.65|101.27|99.47|101.45|99.65|101.2|99.4|25
1656572480000|2022-06-30 07:01:20|101.28|99.48|101.25|99.45|101.32|99.52|101.25|99.45|10
1656572490000|2022-06-30 07:01:30|101.28|99.48|101.3|99.5|101.31|99.51|101.26|99.46|10
1656572500000|2022-06-30 07:01:40|101.29|99.49|101.19|99.39|101.29|99.49|101.19|99.39|8
1656572510000|2022-06-30 07:01:50|101.16|99.36|101.04|99.24|101.16|99.36|100.98|99.18|18
1656572520000|2022-06-30 07:02:00|101.05|99.25|101.07|99.27|101.11|99.31|101.04|99.24|16
1656572530000|2022-06-30 07:02:10|101.08|99.28|101.03|99.23|101.08|99.28|100.99|99.19|19
1656572540000|2022-06-30 07:02:20|101|99.2|101.14|99.34|101.16|99.36|101|99.2|15
1656572550000|2022-06-30 07:02:30|101.12|99.32|101.4|99.6|101.4|99.6|101.12|99.32|17
1656572560000|2022-06-30 07:02:40|101.39|99.59|101.33|99.53|101.39|99.59|101.3|99.5|13
1656572570000|2022-06-30 07:02:50|101.32|99.52|101.29|99.49|101.33|99.53|101.29|99.49|5
1656572580000|2022-06-30 07:03:00|101.3|99.5|101.35|99.55|101.45|99.65|101.3|99.5|22
1656572590000|2022-06-30 07:03:10|101.36|99.56|101.37|99.57|101.42|99.62|101.36|99.56|6
1656572600000|2022-06-30 07:03:20|101.36|99.56|101.29|99.49|101.37|99.57|101.28|99.48|15
1656572610000|2022-06-30 07:03:30|101.28|99.48|101.25|99.45|101.3|99.5|101.24|99.44|11
1656572620000|2022-06-30 07:03:40|101.27|99.47|101.2|99.4|101.27|99.47|101.19|99.39|10
1656572630000|2022-06-30 07:03:50|101.19|99.39|101.17|99.37|101.19|99.39|101.17|99.37|5
1656572640000|2022-06-30 07:04:00|101.18|99.38|101.21|99.41|101.21|99.41|101.18|99.38|4
1656572650000|2022-06-30 07:04:10|101.2|99.4|101.21|99.41|101.21|99.41|101.2|99.4|4
1656572660000|2022-06-30 07:04:20|101.23|99.43|101.29|99.49|101.33|99.53|101.23|99.43|10
1656572670000|2022-06-30 07:04:30|101.28|99.48|101.22|99.42|101.28|99.48|101.2|99.4|7
1656572680000|2022-06-30 07:04:40|101.26|99.46|101.21|99.41|101.26|99.46|101.19|99.39|5
1656572690000|2022-06-30 07:04:50|101.22|99.42|101.18|99.38|101.22|99.42|101.18|99.38|7
1656572700000|2022-06-30 07:05:00|101.23|99.43|101.29|99.49|101.32|99.52|101.18|99.38|21
1656572710000|2022-06-30 07:05:10|101.24|99.44|101.28|99.48|101.29|99.49|101.22|99.42|13
1656572720000|2022-06-30 07:05:20|101.29|99.49|101.25|99.45|101.29|99.49|101.25|99.45|8
1656572730000|2022-06-30 07:05:30|101.24|99.44|101.26|99.46|101.26|99.46|101.24|99.44|9
1656572740000|2022-06-30 07:05:40|101.25|99.45|101.3|99.5|101.31|99.51|101.25|99.45|12
1656572750000|2022-06-30 07:05:50|101.32|99.52|101.29|99.49|101.32|99.52|101.28|99.48|7
1656572760000|2022-06-30 07:06:00|101.28|99.48|101.34|99.54|101.36|99.56|101.28|99.48|12
1656572770000|2022-06-30 07:06:10|101.38|99.58|101.3|99.5|101.39|99.59|101.29|99.49|10
1656572780000|2022-06-30 07:06:20|101.28|99.48|101.11|99.31|101.28|99.48|101.11|99.31|15
1656572790000|2022-06-30 07:06:30|101.12|99.32|101.03|99.23|101.12|99.32|101.03|99.23|16
1656572800000|2022-06-30 07:06:40|101.04|99.24|101.24|99.44|101.24|99.44|101.04|99.24|13
1656572810000|2022-06-30 07:06:50|101.25|99.45|101.4|99.6|101.43|99.63|101.24|99.44|24
1656572820000|2022-06-30 07:07:00|101.39|99.59|101.48|99.68|101.5|99.7|101.33|99.53|19
1656572830000|2022-06-30 07:07:10|101.46|99.66|101.41|99.61|101.47|99.67|101.37|99.57|18
1656572840000|2022-06-30 07:07:20|101.42|99.62|101.43|99.63|101.45|99.65|101.39|99.59|11
1656572850000|2022-06-30 07:07:30|101.42|99.62|101.43|99.63|101.43|99.63|101.37|99.57|11
1656572860000|2022-06-30 07:07:40|101.44|99.64|101.4|99.6|101.44|99.64|101.37|99.57|7
1656572870000|2022-06-30 07:07:50|101.39|99.59|101.32|99.52|101.39|99.59|101.31|99.51|10
1656572880000|2022-06-30 07:08:00|101.33|99.53|101.33|99.53|101.36|99.56|101.32|99.52|10
1656572890000|2022-06-30 07:08:10|101.32|99.52|101.32|99.52|101.34|99.54|101.31|99.51|12
1656572900000|2022-06-30 07:08:20|101.33|99.53|101.39|99.59|101.41|99.61|101.33|99.53|12
1656572910000|2022-06-30 07:08:30|101.43|99.63|101.4|99.6|101.43|99.63|101.4|99.6|10
1656572920000|2022-06-30 07:08:40|101.41|99.61|101.5|99.7|101.5|99.7|101.41|99.61|10
1656572930000|2022-06-30 07:08:50|101.48|99.68|101.46|99.66|101.49|99.69|101.41|99.61|8
1656572940000|2022-06-30 07:09:00|101.47|99.67|101.42|99.62|101.47|99.67|101.41|99.61|9
1656572950000|2022-06-30 07:09:10|101.41|99.61|101.43|99.63|101.44|99.64|101.38|99.58|9
1656572960000|2022-06-30 07:09:20|101.42|99.62|101.44|99.64|101.44|99.64|101.41|99.61|9
1656572970000|2022-06-30 07:09:30|101.43|99.63|101.4|99.6|101.44|99.64|101.4|99.6|6
1656572980000|2022-06-30 07:09:40|101.39|99.59|101.33|99.53|101.39|99.59|101.3|99.5|10
1656572990000|2022-06-30 07:09:50|101.31|99.51|101.29|99.49|101.32|99.52|101.28|99.48|9
1656573000000|2022-06-30 07:10:00|101.28|99.48|101.27|99.47|101.28|99.48|101.19|99.39|9
1656573010000|2022-06-30 07:10:10|101.29|99.49|101.24|99.44|101.32|99.52|101.21|99.41|12
1656573020000|2022-06-30 07:10:20|101.25|99.45|101.24|99.44|101.3|99.5|101.23|99.43|19
1656573030000|2022-06-30 07:10:30|101.25|99.45|101.23|99.43|101.25|99.45|101.23|99.43|3
1656573040000|2022-06-30 07:10:40|101.22|99.42|101.31|99.51|101.31|99.51|101.22|99.42|7
1656573050000|2022-06-30 07:10:50|101.32|99.52|101.33|99.53|101.35|99.55|101.31|99.51|13
1656573060000|2022-06-30 07:11:00|101.34|99.54|101.38|99.58|101.4|99.6|101.34|99.54|8
1656573070000|2022-06-30 07:11:10|101.39|99.59|101.39|99.59|101.39|99.59|101.38|99.58|3
1656573080000|2022-06-30 07:11:20|101.38|99.58|101.38|99.58|101.38|99.58|101.32|99.52|13
1656573090000|2022-06-30 07:11:30|101.37|99.57|101.37|99.57|101.38|99.58|101.36|99.56|5
1656573100000|2022-06-30 07:11:40|101.36|99.56|101.29|99.49|101.36|99.56|101.29|99.49|7
1656573110000|2022-06-30 07:11:50|101.3|99.5|101.3|99.5|101.31|99.51|101.29|99.49|4
1656573120000|2022-06-30 07:12:00|101.28|99.48|101.29|99.49|101.3|99.5|101.28|99.48|4
1656573130000|2022-06-30 07:12:10|101.28|99.48|101.27|99.47|101.29|99.49|101.26|99.46|8
1656573140000|2022-06-30 07:12:20|101.26|99.46|101.26|99.46|101.29|99.49|101.25|99.45|12
1656573150000|2022-06-30 07:12:30|101.27|99.47|101.26|99.46|101.29|99.49|101.26|99.46|6
1656573160000|2022-06-30 07:12:40|101.25|99.45|101.22|99.42|101.25|99.45|101.2|99.4|3
1656573170000|2022-06-30 07:12:50|101.23|99.43|101.22|99.42|101.27|99.47|101.21|99.41|12
1656573180000|2022-06-30 07:13:00|101.23|99.43|101.25|99.45|101.25|99.45|101.22|99.42|19
1656573190000|2022-06-30 07:13:10|101.26|99.46|101.29|99.49|101.3|99.5|101.26|99.46|7
1656573200000|2022-06-30 07:13:20|101.25|99.45|101.19|99.39|101.25|99.45|101.18|99.38|10
1656573210000|2022-06-30 07:13:30|101.2|99.4|101.21|99.41|101.22|99.42|101.2|99.4|6
1656573220000|2022-06-30 07:13:40|101.22|99.42|101.25|99.45|101.26|99.46|101.22|99.42|8
1656573230000|2022-06-30 07:13:50|101.24|99.44|101.22|99.42|101.24|99.44|101.21|99.41|7
1656573240000|2022-06-30 07:14:00|101.23|99.43|101.22|99.42|101.23|99.43|101.22|99.42|2
1656573250000|2022-06-30 07:14:10|101.23|99.43|101.23|99.43|101.23|99.43|101.22|99.42|3
1656573260000|2022-06-30 07:14:20|101.22|99.42|101.2|99.4|101.22|99.42|101.16|99.36|8
1656573270000|2022-06-30 07:14:30|101.19|99.39|101.01|99.21|101.19|99.39|100.99|99.19|14
1656573280000|2022-06-30 07:14:40|101.02|99.22|101.1|99.3|101.1|99.3|101.01|99.21|16
1656573290000|2022-06-30 07:14:50|101.11|99.31|101.2|99.4|101.2|99.4|101.11|99.31|8
1656573300000|2022-06-30 07:15:00|101.21|99.41|101.14|99.34|101.22|99.42|101.13|99.33|15
1656573310000|2022-06-30 07:15:10|101.13|99.33|101.14|99.34|101.15|99.35|101.12|99.32|13
1656573320000|2022-06-30 07:15:20|101.15|99.35|101.16|99.36|101.21|99.41|101.13|99.33|13
1656573330000|2022-06-30 07:15:30|101.17|99.37|101.16|99.36|101.17|99.37|101.14|99.34|8
1656573340000|2022-06-30 07:15:40|101.19|99.39|101.17|99.37|101.21|99.41|101.16|99.36|11
1656573350000|2022-06-30 07:15:50|101.19|99.39|101.18|99.38|101.2|99.4|101.17|99.37|7
1656573360000|2022-06-30 07:16:00|101.17|99.37|101.18|99.38|101.19|99.39|101.17|99.37|6
1656573370000|2022-06-30 07:16:10|101.19|99.39|101.14|99.34|101.19|99.39|101.1|99.3|11
1656573380000|2022-06-30 07:16:20|101.12|99.32|101.09|99.29|101.12|99.32|101.09|99.29|6
1656573390000|2022-06-30 07:16:30|101.1|99.3|101.04|99.24|101.1|99.3|101.04|99.24|5
1656573400000|2022-06-30 07:16:40|101.06|99.26|101.16|99.36|101.19|99.39|101.06|99.26|15
1656573410000|2022-06-30 07:16:50|101.13|99.33|101.17|99.37|101.17|99.37|101.12|99.32|11
1656573420000|2022-06-30 07:17:00|101.16|99.36|101.11|99.31|101.16|99.36|101.06|99.26|11
1656573430000|2022-06-30 07:17:10|101.12|99.32|101.17|99.37|101.19|99.39|101.12|99.32|15
1656573440000|2022-06-30 07:17:20|101.16|99.36|101.18|99.38|101.2|99.4|101.15|99.35|6
1656573450000|2022-06-30 07:17:30|101.17|99.37|100.98|99.18|101.17|99.37|100.98|99.18|16
1656573460000|2022-06-30 07:17:40|100.99|99.19|101.04|99.24|101.04|99.24|100.99|99.19|9
1656573470000|2022-06-30 07:17:50|101.05|99.25|101.08|99.28|101.09|99.29|101.04|99.24|8
1656573480000|2022-06-30 07:18:00|101.07|99.27|101.07|99.27|101.11|99.31|101.07|99.27|10
1656573490000|2022-06-30 07:18:10|101.06|99.26|100.95|99.15|101.06|99.26|100.94|99.14|15
1656573500000|2022-06-30 07:18:20|100.96|99.16|100.95|99.15|100.98|99.18|100.95|99.15|10
1656573510000|2022-06-30 07:18:30|100.91|99.11|100.91|99.11|100.93|99.13|100.91|99.11|3
1656573520000|2022-06-30 07:18:40|100.9|99.1|100.9|99.1|100.94|99.14|100.9|99.1|9
1656573530000|2022-06-30 07:18:50|100.91|99.11|100.89|99.09|100.91|99.11|100.87|99.07|5
1656573540000|2022-06-30 07:19:00|100.86|99.06|100.87|99.07|100.89|99.09|100.86|99.06|9
1656573550000|2022-06-30 07:19:10|100.88|99.08|100.86|99.06|100.88|99.08|100.82|99.02|13
1656573560000|2022-06-30 07:19:20|100.84|99.04|100.82|99.02|100.86|99.06|100.82|99.02|8
1656573570000|2022-06-30 07:19:30|100.8|99|100.72|98.92|100.8|99|100.68|98.88|23
1656573580000|2022-06-30 07:19:40|100.75|98.95|100.93|99.13|100.99|99.19|100.75|98.95|24
1656573590000|2022-06-30 07:19:50|100.92|99.12|100.94|99.14|101|99.2|100.9|99.1|24
1656573600000|2022-06-30 07:20:00|100.95|99.15|100.95|99.15|100.98|99.18|100.91|99.11|22
1656573610000|2022-06-30 07:20:10|100.92|99.12|100.98|99.18|100.98|99.18|100.92|99.12|7
1656573620000|2022-06-30 07:20:20|100.99|99.19|100.99|99.19|101|99.2|100.95|99.15|12
1656573630000|2022-06-30 07:20:30|101|99.2|100.95|99.15|101|99.2|100.95|99.15|13
1656573640000|2022-06-30 07:20:40|100.96|99.16|100.97|99.17|100.98|99.18|100.94|99.14|10
1656573650000|2022-06-30 07:20:50|100.95|99.15|100.99|99.19|100.99|99.19|100.94|99.14|11
1656573660000|2022-06-30 07:21:00|100.98|99.18|100.97|99.17|100.98|99.18|100.97|99.17|2
1656573670000|2022-06-30 07:21:10|100.98|99.18|101.02|99.22|101.03|99.23|100.98|99.18|4
1656573680000|2022-06-30 07:21:20|101.01|99.21|101|99.2|101.01|99.21|100.99|99.19|7
1656573690000|2022-06-30 07:21:30|101.08|99.28|101.16|99.36|101.25|99.45|101.08|99.28|18
1656573700000|2022-06-30 07:21:40|101.17|99.37|101.21|99.41|101.22|99.42|101.17|99.37|14
1656573710000|2022-06-30 07:21:50|101.22|99.42|101.32|99.52|101.35|99.55|101.17|99.37|19
1656573720000|2022-06-30 07:22:00|101.31|99.51|101.33|99.53|101.33|99.53|101.24|99.44|16
1656573730000|2022-06-30 07:22:10|101.34|99.54|101.48|99.68|101.48|99.68|101.33|99.53|22
1656573740000|2022-06-30 07:22:20|101.47|99.67|101.51|99.71|101.51|99.71|101.46|99.66|20
1656573750000|2022-06-30 07:22:30|101.52|99.72|101.45|99.65|101.53|99.73|101.44|99.64|13
1656573760000|2022-06-30 07:22:40|101.44|99.64|101.47|99.67|101.47|99.67|101.42|99.62|7
1656573770000|2022-06-30 07:22:50|101.46|99.66|101.45|99.65|101.47|99.67|101.44|99.64|6
1656573780000|2022-06-30 07:23:00|101.46|99.66|101.65|99.85|101.65|99.85|101.46|99.66|17
1656573790000|2022-06-30 07:23:10|101.67|99.87|101.64|99.84|101.67|99.87|101.62|99.82|16
1656573800000|2022-06-30 07:23:20|101.63|99.83|101.64|99.84|101.67|99.87|101.63|99.83|7
1656573810000|2022-06-30 07:23:30|101.65|99.85|101.66|99.86|101.67|99.87|101.64|99.84|12
1656573820000|2022-06-30 07:23:40|101.67|99.87|101.66|99.86|101.7|99.9|101.66|99.86|9
1656573830000|2022-06-30 07:23:50|101.67|99.87|101.56|99.76|101.7|99.9|101.56|99.76|17
1656573840000|2022-06-30 07:24:00|101.55|99.75|101.47|99.67|101.55|99.75|101.43|99.63|17
1656573850000|2022-06-30 07:24:10|101.46|99.66|101.47|99.67|101.47|99.67|101.42|99.62|12
1656573860000|2022-06-30 07:24:20|101.44|99.64|101.39|99.59|101.44|99.64|101.37|99.57|18
1656573870000|2022-06-30 07:24:30|101.38|99.58|101.43|99.63|101.43|99.63|101.38|99.58|10
1656573880000|2022-06-30 07:24:40|101.45|99.65|101.58|99.78|101.58|99.78|101.44|99.64|12
1656573890000|2022-06-30 07:24:50|101.57|99.77|101.55|99.75|101.58|99.78|101.55|99.75|7
1656573900000|2022-06-30 07:25:00|101.56|99.76|101.56|99.76|101.57|99.77|101.56|99.76|5
1656573910000|2022-06-30 07:25:10|101.57|99.77|101.63|99.83|101.65|99.85|101.57|99.77|9
1656573920000|2022-06-30 07:25:20|101.65|99.85|101.57|99.77|101.65|99.85|101.56|99.76|10
1656573930000|2022-06-30 07:25:30|101.58|99.78|101.55|99.75|101.63|99.83|101.55|99.75|15
1656573940000|2022-06-30 07:25:40|101.56|99.76|101.59|99.79|101.6|99.8|101.56|99.76|5
1656573950000|2022-06-30 07:25:50|101.58|99.78|101.61|99.81|101.61|99.81|101.56|99.76|5
1656573960000|2022-06-30 07:26:00|101.62|99.82|101.63|99.83|101.64|99.84|101.56|99.76|18
1656573970000|2022-06-30 07:26:10|101.64|99.84|101.66|99.86|101.66|99.86|101.64|99.84|6
1656573980000|2022-06-30 07:26:20|101.65|99.85|101.68|99.88|101.68|99.88|101.65|99.85|6
1656573990000|2022-06-30 07:26:30|101.67|99.87|101.66|99.86|101.69|99.89|101.66|99.86|7
1656574000000|2022-06-30 07:26:40|101.67|99.87|101.67|99.87|101.67|99.87|101.66|99.86|7
1656574010000|2022-06-30 07:26:50|101.66|99.86|101.7|99.9|101.7|99.9|101.66|99.86|8
1656574020000|2022-06-30 07:27:00|101.72|99.92|101.79|99.99|101.8|100|101.72|99.92|17
1656574030000|2022-06-30 07:27:10|101.8|100|102.06|100.26|102.06|100.26|101.8|100|19
1656574040000|2022-06-30 07:27:20|102.04|100.24|101.97|100.17|102.04|100.24|101.95|100.15|10
1656574050000|2022-06-30 07:27:30|101.96|100.16|101.94|100.14|101.98|100.18|101.92|100.12|16
1656574060000|2022-06-30 07:27:40|101.95|100.15|101.95|100.15|101.99|100.19|101.92|100.12|10
1656574070000|2022-06-30 07:27:50|101.96|100.16|101.97|100.17|101.99|100.19|101.96|100.16|5
1656574080000|2022-06-30 07:28:00|101.95|100.15|101.86|100.06|101.96|100.16|101.86|100.06|12
1656574090000|2022-06-30 07:28:10|101.85|100.05|101.76|99.96|101.85|100.05|101.76|99.96|13
1656574100000|2022-06-30 07:28:20|101.78|99.98|101.78|99.98|101.79|99.99|101.77|99.97|5
1656574110000|2022-06-30 07:28:30|101.81|100.01|101.84|100.04|101.86|100.06|101.81|100.01|7
1656574120000|2022-06-30 07:28:40|101.86|100.06|101.84|100.04|101.86|100.06|101.83|100.03|4
1656574140000|2022-06-30 07:29:00|101.83|100.03|101.81|100.01|101.84|100.04|101.81|100.01|5
1656574150000|2022-06-30 07:29:10|101.79|99.99|101.72|99.92|101.79|99.99|101.71|99.91|6
1656574160000|2022-06-30 07:29:20|101.71|99.91|101.68|99.88|101.71|99.91|101.64|99.84|11
1656574170000|2022-06-30 07:29:30|101.67|99.87|101.65|99.85|101.67|99.87|101.64|99.84|10
1656574180000|2022-06-30 07:29:40|101.64|99.84|101.65|99.85|101.66|99.86|101.64|99.84|6
1656574190000|2022-06-30 07:29:50|101.66|99.86|101.66|99.86|101.67|99.87|101.64|99.84|9
1656574200000|2022-06-30 07:30:00|101.67|99.87|101.67|99.87|101.69|99.89|101.62|99.82|13
1656574210000|2022-06-30 07:30:10|101.66|99.86|101.69|99.89|101.69|99.89|101.66|99.86|4
1656574220000|2022-06-30 07:30:20|101.67|99.87|101.58|99.78|101.67|99.87|101.55|99.75|8
1656574230000|2022-06-30 07:30:30|101.59|99.79|101.57|99.77|101.6|99.8|101.56|99.76|8
1656574240000|2022-06-30 07:30:40|101.56|99.76|101.44|99.64|101.56|99.76|101.43|99.63|7
1656574250000|2022-06-30 07:30:50|101.45|99.65|101.58|99.78|101.58|99.78|101.45|99.65|7
1656574260000|2022-06-30 07:31:00|101.6|99.8|101.64|99.84|101.64|99.84|101.6|99.8|7
1656574270000|2022-06-30 07:31:10|101.63|99.83|101.62|99.82|101.63|99.83|101.57|99.77|7
1656574280000|2022-06-30 07:31:20|101.61|99.81|101.6|99.8|101.62|99.82|101.6|99.8|7
1656574290000|2022-06-30 07:31:30|101.61|99.81|101.58|99.78|101.61|99.81|101.57|99.77|12
1656574300000|2022-06-30 07:31:40|101.57|99.77|101.52|99.72|101.57|99.77|101.51|99.71|5
1656574310000|2022-06-30 07:31:50|101.53|99.73|101.56|99.76|101.56|99.76|101.53|99.73|6
1656574320000|2022-06-30 07:32:00|101.55|99.75|101.56|99.76|101.56|99.76|101.55|99.75|4
1656574330000|2022-06-30 07:32:10|101.58|99.78|101.65|99.85|101.78|99.98|101.58|99.78|16
1656574340000|2022-06-30 07:32:20|101.64|99.84|101.99|100.19|101.99|100.19|101.63|99.83|11
1656574350000|2022-06-30 07:32:30|102.02|100.22|102.24|100.44|102.48|100.68|102.02|100.22|25
1656574360000|2022-06-30 07:32:40|102.23|100.43|102.01|100.21|102.24|100.44|102.01|100.21|20
1656574370000|2022-06-30 07:32:50|102.02|100.22|102.01|100.21|102.05|100.25|102.01|100.21|5
1656574380000|2022-06-30 07:33:00|102|100.2|101.98|100.18|102|100.2|101.96|100.16|7
1656574390000|2022-06-30 07:33:10|101.97|100.17|101.99|100.19|101.99|100.19|101.97|100.17|9
1656574400000|2022-06-30 07:33:20|101.98|100.18|101.97|100.17|101.99|100.19|101.97|100.17|16
1656574410000|2022-06-30 07:33:30|101.96|100.16|101.95|100.15|101.96|100.16|101.84|100.04|15
1656574420000|2022-06-30 07:33:40|101.96|100.16|101.94|100.14|102|100.2|101.92|100.12|15
1656574430000|2022-06-30 07:33:50|101.95|100.15|101.94|100.14|101.95|100.15|101.94|100.14|6
1656574440000|2022-06-30 07:34:00|101.93|100.13|101.93|100.13|101.95|100.15|101.92|100.12|5
1656574450000|2022-06-30 07:34:10|101.94|100.14|101.96|100.16|102.01|100.21|101.85|100.05|19
1656574460000|2022-06-30 07:34:20|101.97|100.17|101.97|100.17|101.99|100.19|101.95|100.15|9
1656574470000|2022-06-30 07:34:30|101.95|100.15|101.99|100.19|101.99|100.19|101.95|100.15|5
1656574480000|2022-06-30 07:34:40|101.97|100.17|102.09|100.29|102.09|100.29|101.97|100.17|13
1656574490000|2022-06-30 07:34:50|102.1|100.3|102.16|100.36|102.21|100.41|102.1|100.3|9
1656574500000|2022-06-30 07:35:00|102.13|100.33|102.13|100.33|102.13|100.33|102.12|100.32|5
1656574510000|2022-06-30 07:35:10|102.14|100.34|102.14|100.34|102.17|100.37|102.1|100.3|9
1656574520000|2022-06-30 07:35:20|102.13|100.33|102.08|100.28|102.14|100.34|102.08|100.28|7
1656574530000|2022-06-30 07:35:30|102.07|100.27|102.09|100.29|102.09|100.29|102.05|100.25|7
1656574540000|2022-06-30 07:35:40|102.07|100.27|102.08|100.28|102.08|100.28|102.06|100.26|4
1656574550000|2022-06-30 07:35:50|102.07|100.27|102.08|100.28|102.08|100.28|102.07|100.27|4
1656574560000|2022-06-30 07:36:00|102.07|100.27|102.09|100.29|102.09|100.29|102.07|100.27|5
1656574570000|2022-06-30 07:36:10|102.08|100.28|102.05|100.25|102.08|100.28|102.04|100.24|6
1656574580000|2022-06-30 07:36:20|102.06|100.26|102.08|100.28|102.08|100.28|102.05|100.25|8
1656574590000|2022-06-30 07:36:30|102.07|100.27|102.06|100.26|102.09|100.29|102.06|100.26|8
1656574600000|2022-06-30 07:36:40|102.07|100.27|102.07|100.27|102.09|100.29|102.07|100.27|5
1656574610000|2022-06-30 07:36:50|102.08|100.28|102.08|100.28|102.08|100.28|102.07|100.27|3
1656574630000|2022-06-30 07:37:10|102.07|100.27|101.96|100.16|102.07|100.27|101.96|100.16|7
1656574650000|2022-06-30 07:37:30|101.95|100.15|101.96|100.16|101.96|100.16|101.95|100.15|2
1656574660000|2022-06-30 07:37:40|101.98|100.18|101.97|100.17|101.99|100.19|101.97|100.17|4
1656574670000|2022-06-30 07:37:50|101.98|100.18|101.98|100.18|101.98|100.18|101.97|100.17|3
1656574680000|2022-06-30 07:38:00|101.97|100.17|101.97|100.17|101.98|100.18|101.97|100.17|3
1656574690000|2022-06-30 07:38:10|101.96|100.16|101.97|100.17|101.97|100.17|101.96|100.16|2
1656574700000|2022-06-30 07:38:20|101.98|100.18|101.97|100.17|101.98|100.18|101.97|100.17|2
1656574710000|2022-06-30 07:38:30|101.96|100.16|101.97|100.17|101.97|100.17|101.96|100.16|2
1656574730000|2022-06-30 07:38:50|101.96|100.16|101.97|100.17|101.97|100.17|101.95|100.15|4
1656574740000|2022-06-30 07:39:00|101.96|100.16|101.95|100.15|101.96|100.16|101.93|100.13|6
1656574750000|2022-06-30 07:39:10|101.97|100.17|101.97|100.17|101.98|100.18|101.94|100.14|11
1656574760000|2022-06-30 07:39:20|101.96|100.16|101.96|100.16|101.96|100.16|101.96|100.16|1
1656574770000|2022-06-30 07:39:30|101.94|100.14|101.94|100.14|101.95|100.15|101.93|100.13|8
1656574780000|2022-06-30 07:39:40|101.93|100.13|101.96|100.16|101.96|100.16|101.92|100.12|8
1656574790000|2022-06-30 07:39:50|101.99|100.19|101.98|100.18|101.99|100.19|101.96|100.16|9
1656574800000|2022-06-30 07:40:00|101.99|100.19|101.98|100.18|101.99|100.19|101.98|100.18|2
1656574810000|2022-06-30 07:40:10|102.01|100.21|102.06|100.26|102.09|100.29|102.01|100.21|11
1656574820000|2022-06-30 07:40:20|102.07|100.27|102.08|100.28|102.08|100.28|102.07|100.27|6
1656574830000|2022-06-30 07:40:30|102.07|100.27|102.07|100.27|102.14|100.34|102.06|100.26|10
1656574840000|2022-06-30 07:40:40|102.06|100.26|101.96|100.16|102.06|100.26|101.96|100.16|11
1656574850000|2022-06-30 07:40:50|101.97|100.17|101.97|100.17|101.97|100.17|101.96|100.16|3
1656574860000|2022-06-30 07:41:00|101.99|100.19|102.01|100.21|102.03|100.23|101.99|100.19|8
1656574870000|2022-06-30 07:41:10|102.06|100.26|102.05|100.25|102.07|100.27|102.05|100.25|3
1656574880000|2022-06-30 07:41:20|102.07|100.27|102.07|100.27|102.07|100.27|102.05|100.25|4
1656574890000|2022-06-30 07:41:30|102.06|100.26|102.05|100.25|102.06|100.26|102.05|100.25|2
1656574900000|2022-06-30 07:41:40|102.06|100.26|101.96|100.16|102.06|100.26|101.96|100.16|7
1656574910000|2022-06-30 07:41:50|101.95|100.15|101.97|100.17|101.97|100.17|101.91|100.11|7
1656574920000|2022-06-30 07:42:00|101.98|100.18|101.99|100.19|102.01|100.21|101.98|100.18|5
1656574930000|2022-06-30 07:42:10|102.01|100.21|102.04|100.24|102.06|100.26|102.01|100.21|13
1656574940000|2022-06-30 07:42:20|102.03|100.23|101.97|100.17|102.04|100.24|101.97|100.17|5
1656574950000|2022-06-30 07:42:30|101.98|100.18|102.02|100.22|102.02|100.22|101.97|100.17|5
1656574960000|2022-06-30 07:42:40|102.01|100.21|102.02|100.22|102.03|100.23|102.01|100.21|3
1656574970000|2022-06-30 07:42:50|102.03|100.23|102.03|100.23|102.03|100.23|102.02|100.22|5
1656574980000|2022-06-30 07:43:00|102.05|100.25|102.04|100.24|102.05|100.25|102.03|100.23|4
1656574990000|2022-06-30 07:43:10|102.03|100.23|102.04|100.24|102.05|100.25|101.99|100.19|9
1656575000000|2022-06-30 07:43:20|102.05|100.25|102.06|100.26|102.13|100.33|102.04|100.24|10
1656575010000|2022-06-30 07:43:30|102.05|100.25|102.09|100.29|102.11|100.31|102.04|100.24|13
1656575020000|2022-06-30 07:43:40|102.1|100.3|102.12|100.32|102.14|100.34|102.1|100.3|5
1656575030000|2022-06-30 07:43:50|102.11|100.31|102.17|100.37|102.18|100.38|102.11|100.31|8
1656575040000|2022-06-30 07:44:00|102.18|100.38|102.15|100.35|102.18|100.38|102.13|100.33|5
1656575050000|2022-06-30 07:44:10|102.16|100.36|102.12|100.32|102.16|100.36|102.12|100.32|3
1656575060000|2022-06-30 07:44:20|102.13|100.33|102.22|100.42|102.25|100.45|102.13|100.33|9
1656575080000|2022-06-30 07:44:40|102.21|100.41|102.22|100.42|102.22|100.42|102.21|100.41|4
1656575090000|2022-06-30 07:44:50|102.21|100.41|102.27|100.47|102.27|100.47|102.21|100.41|3
1656575100000|2022-06-30 07:45:00|102.26|100.46|102.21|100.41|102.28|100.48|102.21|100.41|10
1656575110000|2022-06-30 07:45:10|102.22|100.42|102.11|100.31|102.22|100.42|102.11|100.31|6
1656575120000|2022-06-30 07:45:20|102.1|100.3|102.12|100.32|102.12|100.32|102.1|100.3|6
1656575130000|2022-06-30 07:45:30|102.11|100.31|102.11|100.31|102.12|100.32|102.05|100.25|14
1656575140000|2022-06-30 07:45:40|102.12|100.32|102.27|100.47|102.27|100.47|102.11|100.31|12
1656575150000|2022-06-30 07:45:50|102.26|100.46|102.25|100.45|102.26|100.46|102.24|100.44|6
1656575170000|2022-06-30 07:46:10|102.24|100.44|102.25|100.45|102.25|100.45|102.23|100.43|3
1656575180000|2022-06-30 07:46:20|102.27|100.47|102.39|100.59|102.39|100.59|102.27|100.47|13
1656575190000|2022-06-30 07:46:30|102.38|100.58|102.37|100.57|102.38|100.58|102.36|100.56|6
1656575200000|2022-06-30 07:46:40|102.36|100.56|102.37|100.57|102.37|100.57|102.35|100.55|7
1656575210000|2022-06-30 07:46:50|102.35|100.55|102.28|100.48|102.35|100.55|102.28|100.48|5
1656575220000|2022-06-30 07:47:00|102.3|100.5|102.33|100.53|102.36|100.56|102.29|100.49|6
1656575230000|2022-06-30 07:47:10|102.34|100.54|102.34|100.54|102.35|100.55|102.34|100.54|3
1656575240000|2022-06-30 07:47:20|102.35|100.55|102.36|100.56|102.36|100.56|102.35|100.55|2
1656575250000|2022-06-30 07:47:30|102.35|100.55|102.35|100.55|102.36|100.56|102.35|100.55|3
1656575260000|2022-06-30 07:47:40|102.37|100.57|102.36|100.56|102.37|100.57|102.35|100.55|6
1656575270000|2022-06-30 07:47:50|102.35|100.55|102.36|100.56|102.36|100.56|102.35|100.55|2
1656575290000|2022-06-30 07:48:10|102.37|100.57|102.37|100.57|102.47|100.67|102.37|100.57|13
1656575300000|2022-06-30 07:48:20|102.36|100.56|102.32|100.52|102.36|100.56|102.32|100.52|3
1656575310000|2022-06-30 07:48:30|102.3|100.5|102.36|100.56|102.36|100.56|102.28|100.48|9
1656575320000|2022-06-30 07:48:40|102.37|100.57|102.35|100.55|102.38|100.58|102.35|100.55|8
1656575330000|2022-06-30 07:48:50|102.33|100.53|102.28|100.48|102.33|100.53|102.28|100.48|3
1656575340000|2022-06-30 07:49:00|102.29|100.49|102.29|100.49|102.29|100.49|102.28|100.48|5
1656575350000|2022-06-30 07:49:10|102.28|100.48|102.24|100.44|102.28|100.48|102.24|100.44|6
1656575360000|2022-06-30 07:49:20|102.23|100.43|102.24|100.44|102.24|100.44|102.23|100.43|2
1656575370000|2022-06-30 07:49:30|102.23|100.43|102.27|100.47|102.27|100.47|102.22|100.42|5
1656575380000|2022-06-30 07:49:40|102.26|100.46|102.23|100.43|102.26|100.46|102.23|100.43|3
1656575390000|2022-06-30 07:49:50|102.25|100.45|102.24|100.44|102.25|100.45|102.24|100.44|2
1656575400000|2022-06-30 07:50:00|102.25|100.45|102.24|100.44|102.25|100.45|102.24|100.44|2
1656575410000|2022-06-30 07:50:10|102.25|100.45|102.21|100.41|102.25|100.45|102.21|100.41|3
1656575430000|2022-06-30 07:50:30|102.2|100.4|102.2|100.4|102.2|100.4|102.2|100.4|1
1656575440000|2022-06-30 07:50:40|102.22|100.42|102.21|100.41|102.22|100.42|102.21|100.41|2
1656575450000|2022-06-30 07:50:50|102.2|100.4|102.19|100.39|102.2|100.4|102.19|100.39|2
1656575460000|2022-06-30 07:51:00|102.2|100.4|102.21|100.41|102.21|100.41|102.2|100.4|4
1656575470000|2022-06-30 07:51:10|102.2|100.4|102.21|100.41|102.21|100.41|102.2|100.4|2
1656575500000|2022-06-30 07:51:40|102.24|100.44|102.3|100.5|102.31|100.51|102.24|100.44|6
1656575510000|2022-06-30 07:51:50|102.29|100.49|102.29|100.49|102.29|100.49|102.29|100.49|1
1656575520000|2022-06-30 07:52:00|102.3|100.5|102.3|100.5|102.3|100.5|102.3|100.5|1
1656575530000|2022-06-30 07:52:10|102.31|100.51|102.31|100.51|102.31|100.51|102.31|100.51|1
1656575540000|2022-06-30 07:52:20|102.3|100.5|102.41|100.61|102.41|100.61|102.3|100.5|6
1656575550000|2022-06-30 07:52:30|102.25|100.45|102.08|100.28|102.32|100.52|102.08|100.28|17
1656575560000|2022-06-30 07:52:40|102.11|100.31|102.15|100.35|102.16|100.36|102.11|100.31|5
1656575570000|2022-06-30 07:52:50|102.14|100.34|102.17|100.37|102.17|100.37|102.11|100.31|6
1656575580000|2022-06-30 07:53:00|102.16|100.36|102.17|100.37|102.17|100.37|102.15|100.35|4
1656575590000|2022-06-30 07:53:10|102.18|100.38|102.18|100.38|102.21|100.41|102.17|100.37|8
1656575600000|2022-06-30 07:53:20|102.17|100.37|102.15|100.35|102.17|100.37|102.15|100.35|2
1656575610000|2022-06-30 07:53:30|102.16|100.36|102.23|100.43|102.23|100.43|102.16|100.36|8
1656575620000|2022-06-30 07:53:40|102.14|100.34|102.05|100.25|102.14|100.34|102.05|100.25|14
1656575630000|2022-06-30 07:53:50|102.06|100.26|102.06|100.26|102.08|100.28|102.06|100.26|7
1656575640000|2022-06-30 07:54:00|102.05|100.25|101.97|100.17|102.05|100.25|101.96|100.16|16
1656575650000|2022-06-30 07:54:10|101.98|100.18|102.08|100.28|102.14|100.34|101.98|100.18|6
1656575660000|2022-06-30 07:54:20|102.06|100.26|102.07|100.27|102.09|100.29|102.06|100.26|7
1656575670000|2022-06-30 07:54:30|102.06|100.26|101.98|100.18|102.06|100.26|101.98|100.18|6
1656575680000|2022-06-30 07:54:40|101.99|100.19|101.84|100.04|101.99|100.19|101.82|100.02|5
1656575690000|2022-06-30 07:54:50|101.83|100.03|101.57|99.77|101.83|100.03|101.4|99.6|14
1656575700000|2022-06-30 07:55:00|101.56|99.76|101.48|99.68|101.56|99.76|101.48|99.68|7
1656575710000|2022-06-30 07:55:10|101.51|99.71|101.65|99.85|101.69|99.89|101.51|99.71|9
1656575720000|2022-06-30 07:55:20|101.63|99.83|101.76|99.96|101.76|99.96|101.63|99.83|6
1656575730000|2022-06-30 07:55:30|101.77|99.97|101.78|99.98|101.78|99.98|101.76|99.96|8
1656575740000|2022-06-30 07:55:40|101.77|99.97|101.72|99.92|101.77|99.97|101.72|99.92|4
1656575750000|2022-06-30 07:55:50|101.73|99.93|101.74|99.94|101.74|99.94|101.73|99.93|2
1656575760000|2022-06-30 07:56:00|101.73|99.93|101.76|99.96|101.76|99.96|101.73|99.93|3
1656575770000|2022-06-30 07:56:10|101.73|99.93|101.77|99.97|101.77|99.97|101.73|99.93|4
1656575780000|2022-06-30 07:56:20|101.74|99.94|101.78|99.98|101.78|99.98|101.74|99.94|7
1656575790000|2022-06-30 07:56:30|101.77|99.97|101.79|99.99|101.79|99.99|101.77|99.97|3
1656575800000|2022-06-30 07:56:40|101.82|100.02|101.93|100.13|101.93|100.13|101.82|100.02|2
1656575820000|2022-06-30 07:57:00|101.9|100.1|101.87|100.07|101.9|100.1|101.87|100.07|4
1656575830000|2022-06-30 07:57:10|101.85|100.05|101.85|100.05|101.86|100.06|101.85|100.05|3
1656575840000|2022-06-30 07:57:20|101.86|100.06|101.87|100.07|101.87|100.07|101.85|100.05|6
1656575850000|2022-06-30 07:57:30|101.86|100.06|101.85|100.05|101.86|100.06|101.85|100.05|2
1656575860000|2022-06-30 07:57:40|101.86|100.06|101.86|100.06|101.87|100.07|101.86|100.06|3
1656575870000|2022-06-30 07:57:50|101.85|100.05|101.86|100.06|101.86|100.06|101.8|100|9
1656575880000|2022-06-30 07:58:00|101.87|100.07|101.89|100.09|101.89|100.09|101.87|100.07|5
1656575890000|2022-06-30 07:58:10|101.94|100.14|102|100.2|102.02|100.22|101.94|100.14|10
1656575900000|2022-06-30 07:58:20|102.01|100.21|102.02|100.22|102.02|100.22|102.01|100.21|2
1656575910000|2022-06-30 07:58:30|102.03|100.23|102.02|100.22|102.05|100.25|102.02|100.22|5
1656575920000|2022-06-30 07:58:40|102|100.2|102.03|100.23|102.03|100.23|102|100.2|4
1656575930000|2022-06-30 07:58:50|102.04|100.24|102.02|100.22|102.04|100.24|102.02|100.22|2
1656575940000|2022-06-30 07:59:00|102.01|100.21|101.96|100.16|102.01|100.21|101.96|100.16|5
1656575950000|2022-06-30 07:59:10|101.95|100.15|101.91|100.11|101.95|100.15|101.86|100.06|12
1656575960000|2022-06-30 07:59:20|101.9|100.1|101.94|100.14|101.95|100.15|101.9|100.1|5
1656575970000|2022-06-30 07:59:30|101.93|100.13|101.95|100.15|101.96|100.16|101.93|100.13|6
1656575990000|2022-06-30 07:59:50|101.96|100.16|101.94|100.14|101.96|100.16|101.94|100.14|3
1656576000000|2022-06-30 08:00:00|101.95|100.15|101.93|100.13|101.95|100.15|101.93|100.13|3
1656576010000|2022-06-30 08:00:10|101.92|100.12|101.86|100.06|101.92|100.12|101.83|100.03|16
1656576020000|2022-06-30 08:00:20|101.85|100.05|101.86|100.06|101.86|100.06|101.85|100.05|4
1656576030000|2022-06-30 08:00:30|101.87|100.07|101.68|99.88|101.87|100.07|101.68|99.88|11
1656576040000|2022-06-30 08:00:40|101.67|99.87|101.57|99.77|101.67|99.87|101.52|99.72|11
1656576050000|2022-06-30 08:00:50|101.58|99.78|101.68|99.88|101.71|99.91|101.58|99.78|13
1656576060000|2022-06-30 08:01:00|101.69|99.89|101.62|99.82|101.69|99.89|101.62|99.82|7
1656576070000|2022-06-30 08:01:10|101.63|99.83|101.66|99.86|101.66|99.86|101.63|99.83|2
1656576080000|2022-06-30 08:01:20|101.65|99.85|101.46|99.66|101.66|99.86|101.46|99.66|10
1656576090000|2022-06-30 08:01:30|101.47|99.67|101.47|99.67|101.48|99.68|101.47|99.67|3
1656576100000|2022-06-30 08:01:40|101.48|99.68|101.47|99.67|101.48|99.68|101.46|99.66|4
1656576110000|2022-06-30 08:01:50|101.48|99.68|101.57|99.77|101.59|99.79|101.48|99.68|7
1656576120000|2022-06-30 08:02:00|101.56|99.76|101.49|99.69|101.56|99.76|101.49|99.69|6
1656576130000|2022-06-30 08:02:10|101.5|99.7|101.56|99.76|101.6|99.8|101.5|99.7|11
1656576140000|2022-06-30 08:02:20|101.55|99.75|101.42|99.62|101.55|99.75|101.42|99.62|11
1656576150000|2022-06-30 08:02:30|101.41|99.61|101.48|99.68|101.48|99.68|101.39|99.59|8
1656576160000|2022-06-30 08:02:40|101.47|99.67|101.45|99.65|101.49|99.69|101.44|99.64|9
1656576170000|2022-06-30 08:02:50|101.46|99.66|101.46|99.66|101.46|99.66|101.46|99.66|1
1656576180000|2022-06-30 08:03:00|101.45|99.65|101.42|99.62|101.45|99.65|101.42|99.62|6
1656576190000|2022-06-30 08:03:10|101.38|99.58|101.32|99.52|101.38|99.58|101.3|99.5|8
1656576200000|2022-06-30 08:03:20|101.33|99.53|101.35|99.55|101.37|99.57|101.32|99.52|7
1656576210000|2022-06-30 08:03:30|101.38|99.58|101.25|99.45|101.38|99.58|101.25|99.45|8
1656576220000|2022-06-30 08:03:40|101.24|99.44|101.12|99.32|101.24|99.44|101.1|99.3|26
1656576230000|2022-06-30 08:03:50|101.13|99.33|101.05|99.25|101.13|99.33|101.04|99.24|13
1656576240000|2022-06-30 08:04:00|101.07|99.27|101.11|99.31|101.12|99.32|101.07|99.27|6
1656576250000|2022-06-30 08:04:10|101.1|99.3|101.11|99.31|101.12|99.32|101.1|99.3|4
1656576260000|2022-06-30 08:04:20|101.13|99.33|101.12|99.32|101.13|99.33|101.11|99.31|3
1656576270000|2022-06-30 08:04:30|101.14|99.34|101.18|99.38|101.18|99.38|101.14|99.34|8
1656576280000|2022-06-30 08:04:40|101.19|99.39|101.29|99.49|101.29|99.49|101.19|99.39|7
1656576290000|2022-06-30 08:04:50|101.3|99.5|101.21|99.41|101.3|99.5|101.21|99.41|4
1656576300000|2022-06-30 08:05:00|101.2|99.4|101.27|99.47|101.27|99.47|101.2|99.4|6
1656576310000|2022-06-30 08:05:10|101.28|99.48|101.22|99.42|101.28|99.48|101.21|99.41|13
1656576320000|2022-06-30 08:05:20|101.23|99.43|101.24|99.44|101.26|99.46|101.22|99.42|13
1656576330000|2022-06-30 08:05:30|101.25|99.45|101.25|99.45|101.26|99.46|101.24|99.44|4
1656576340000|2022-06-30 08:05:40|101.26|99.46|101.26|99.46|101.26|99.46|101.26|99.46|1
1656576350000|2022-06-30 08:05:50|101.27|99.47|101.28|99.48|101.28|99.48|101.27|99.47|2
1656576360000|2022-06-30 08:06:00|101.29|99.49|101.25|99.45|101.29|99.49|101.24|99.44|10
1656576370000|2022-06-30 08:06:10|101.26|99.46|101.24|99.44|101.3|99.5|101.24|99.44|6
1656576380000|2022-06-30 08:06:20|101.25|99.45|101.26|99.46|101.27|99.47|101.25|99.45|6
1656576390000|2022-06-30 08:06:30|101.27|99.47|101.3|99.5|101.3|99.5|101.27|99.47|4
1656576400000|2022-06-30 08:06:40|101.29|99.49|101.26|99.46|101.29|99.49|101.25|99.45|4
1656576410000|2022-06-30 08:06:50|101.28|99.48|101.24|99.44|101.28|99.48|101.24|99.44|5
1656576420000|2022-06-30 08:07:00|101.23|99.43|101.2|99.4|101.24|99.44|101.19|99.39|4
1656576430000|2022-06-30 08:07:10|101.17|99.37|101.18|99.38|101.18|99.38|101.16|99.36|3
1656576440000|2022-06-30 08:07:20|101.19|99.39|101.16|99.36|101.19|99.39|101.16|99.36|6
1656576450000|2022-06-30 08:07:30|101.14|99.34|101.16|99.36|101.16|99.36|101.14|99.34|6
1656576460000|2022-06-30 08:07:40|101.15|99.35|101.14|99.34|101.15|99.35|101.14|99.34|2
1656576470000|2022-06-30 08:07:50|101.13|99.33|101.13|99.33|101.15|99.35|101.13|99.33|6
1656576480000|2022-06-30 08:08:00|101.09|99.29|101.05|99.25|101.09|99.29|101.03|99.23|7
1656576490000|2022-06-30 08:08:10|101.04|99.24|101.03|99.23|101.04|99.24|101|99.2|9
1656576500000|2022-06-30 08:08:20|101.02|99.22|100.87|99.07|101.02|99.22|100.85|99.05|15
1656576510000|2022-06-30 08:08:30|100.88|99.08|100.75|98.95|100.89|99.09|100.69|98.89|11
1656576520000|2022-06-30 08:08:40|100.74|98.94|100.82|99.02|100.82|99.02|100.74|98.94|7
1656576530000|2022-06-30 08:08:50|100.85|99.05|100.9|99.1|100.92|99.12|100.85|99.05|5
1656576540000|2022-06-30 08:09:00|100.89|99.09|100.89|99.09|100.89|99.09|100.87|99.07|7
1656576550000|2022-06-30 08:09:10|100.87|99.07|100.87|99.07|100.87|99.07|100.87|99.07|1
1656576560000|2022-06-30 08:09:20|100.88|99.08|100.87|99.07|100.88|99.08|100.87|99.07|2
1656576570000|2022-06-30 08:09:30|100.88|99.08|100.88|99.08|100.88|99.08|100.88|99.08|1
1656576580000|2022-06-30 08:09:40|100.89|99.09|100.89|99.09|100.89|99.09|100.89|99.09|1
1656576590000|2022-06-30 08:09:50|100.88|99.08|100.78|98.98|100.89|99.09|100.78|98.98|16
1656576600000|2022-06-30 08:10:00|100.76|98.96|100.89|99.09|100.89|99.09|100.76|98.96|18
1656576610000|2022-06-30 08:10:10|100.9|99.1|101.03|99.23|101.08|99.28|100.9|99.1|16
1656576620000|2022-06-30 08:10:20|100.98|99.18|100.96|99.16|100.98|99.18|100.95|99.15|5
1656576630000|2022-06-30 08:10:30|100.97|99.17|100.97|99.17|100.97|99.17|100.97|99.17|1
1656576640000|2022-06-30 08:10:40|100.96|99.16|100.84|99.04|100.96|99.16|100.84|99.04|9
1656576650000|2022-06-30 08:10:50|100.83|99.03|100.85|99.05|100.85|99.05|100.83|99.03|5
1656576660000|2022-06-30 08:11:00|100.86|99.06|100.87|99.07|100.87|99.07|100.86|99.06|2
1656576670000|2022-06-30 08:11:10|100.88|99.08|100.87|99.07|100.9|99.1|100.87|99.07|6
1656576680000|2022-06-30 08:11:20|100.88|99.08|100.88|99.08|100.88|99.08|100.88|99.08|1
1656576690000|2022-06-30 08:11:30|100.87|99.07|100.86|99.06|100.87|99.07|100.85|99.05|4
1656576700000|2022-06-30 08:11:40|100.85|99.05|100.8|99|100.85|99.05|100.79|98.99|7
1656576710000|2022-06-30 08:11:50|100.85|99.05|100.85|99.05|100.85|99.05|100.84|99.04|3
1656576730000|2022-06-30 08:12:10|100.84|99.04|100.8|99|100.84|99.04|100.79|98.99|3
1656576740000|2022-06-30 08:12:20|100.83|99.03|100.86|99.06|100.86|99.06|100.83|99.03|4
1656576750000|2022-06-30 08:12:30|100.87|99.07|100.87|99.07|100.87|99.07|100.86|99.06|3
1656576760000|2022-06-30 08:12:40|100.86|99.06|100.87|99.07|100.87|99.07|100.86|99.06|2
1656576780000|2022-06-30 08:13:00|100.88|99.08|100.87|99.07|100.88|99.08|100.85|99.05|6
1656576790000|2022-06-30 08:13:10|100.88|99.08|100.88|99.08|100.88|99.08|100.87|99.07|3
1656576810000|2022-06-30 08:13:30|100.87|99.07|100.73|98.93|100.87|99.07|100.72|98.92|12
1656576820000|2022-06-30 08:13:40|100.75|98.95|100.76|98.96|100.79|98.99|100.75|98.95|5
1656576830000|2022-06-30 08:13:50|100.75|98.95|100.8|99|100.8|99|100.73|98.93|9
1656576840000|2022-06-30 08:14:00|100.79|98.99|100.77|98.97|100.79|98.99|100.77|98.97|3
1656576850000|2022-06-30 08:14:10|100.76|98.96|100.75|98.95|100.76|98.96|100.74|98.94|4
1656576860000|2022-06-30 08:14:20|100.76|98.96|100.76|98.96|100.76|98.96|100.75|98.95|5
1656576870000|2022-06-30 08:14:30|100.82|99.02|100.82|99.02|100.82|99.02|100.8|99|6
1656576880000|2022-06-30 08:14:40|100.81|99.01|100.71|98.91|100.81|99.01|100.71|98.91|7
1656576890000|2022-06-30 08:14:50|100.72|98.92|100.74|98.94|100.74|98.94|100.72|98.92|5
1656576900000|2022-06-30 08:15:00|100.73|98.93|100.75|98.95|100.75|98.95|100.71|98.91|5
1656576910000|2022-06-30 08:15:10|100.76|98.96|100.8|99|100.8|99|100.76|98.96|3
1656576920000|2022-06-30 08:15:20|100.81|99.01|100.82|99.02|100.82|99.02|100.81|99.01|4
1656576930000|2022-06-30 08:15:30|100.81|99.01|100.76|98.96|100.82|99.02|100.76|98.96|6
1656576940000|2022-06-30 08:15:40|100.75|98.95|100.66|98.86|100.75|98.95|100.66|98.86|7
1656576950000|2022-06-30 08:15:50|100.65|98.85|100.59|98.79|100.65|98.85|100.49|98.69|17
1656576960000|2022-06-30 08:16:00|100.6|98.8|100.71|98.91|100.71|98.91|100.59|98.79|10
1656576970000|2022-06-30 08:16:10|100.77|98.97|100.72|98.92|100.78|98.98|100.71|98.91|10
1656576980000|2022-06-30 08:16:20|100.73|98.93|100.74|98.94|100.74|98.94|100.73|98.93|2
1656577010000|2022-06-30 08:16:50|100.71|98.91|100.7|98.9|100.71|98.91|100.7|98.9|2
1656577020000|2022-06-30 08:17:00|100.71|98.91|100.79|98.99|100.79|98.99|100.71|98.91|8
1656577040000|2022-06-30 08:17:20|100.78|98.98|100.77|98.97|100.78|98.98|100.77|98.97|6
1656577050000|2022-06-30 08:17:30|100.76|98.96|100.85|99.05|100.87|99.07|100.76|98.96|13
1656577060000|2022-06-30 08:17:40|100.84|99.04|100.81|99.01|100.84|99.04|100.81|99.01|10
1656577070000|2022-06-30 08:17:50|100.82|99.02|100.85|99.05|100.85|99.05|100.82|99.02|3
1656577090000|2022-06-30 08:18:10|100.86|99.06|100.85|99.05|100.86|99.06|100.85|99.05|2
1656577100000|2022-06-30 08:18:20|100.86|99.06|100.86|99.06|100.86|99.06|100.86|99.06|1
1656577110000|2022-06-30 08:18:30|100.85|99.05|100.85|99.05|100.85|99.05|100.85|99.05|1
1656577130000|2022-06-30 08:18:50|100.86|99.06|100.85|99.05|100.86|99.06|100.85|99.05|2
1656577140000|2022-06-30 08:19:00|100.86|99.06|100.85|99.05|100.86|99.06|100.85|99.05|2
1656577160000|2022-06-30 08:19:20|100.79|98.99|100.78|98.98|100.79|98.99|100.74|98.94|9
1656577170000|2022-06-30 08:19:30|100.79|98.99|100.79|98.99|100.82|99.02|100.78|98.98|7
1656577190000|2022-06-30 08:19:50|100.78|98.98|100.78|98.98|100.78|98.98|100.78|98.98|1
1656577200000|2022-06-30 08:20:00|100.77|98.97|100.78|98.98|100.78|98.98|100.77|98.97|6
1656577210000|2022-06-30 08:20:10|100.82|99.02|100.85|99.05|100.85|99.05|100.82|99.02|4
1656577220000|2022-06-30 08:20:20|100.86|99.06|100.86|99.06|100.88|99.08|100.85|99.05|7
1656577230000|2022-06-30 08:20:30|100.87|99.07|100.88|99.08|100.88|99.08|100.87|99.07|2
1656577240000|2022-06-30 08:20:40|100.89|99.09|100.89|99.09|100.89|99.09|100.89|99.09|1
1656577250000|2022-06-30 08:20:50|100.88|99.08|100.88|99.08|100.88|99.08|100.87|99.07|3
1656577270000|2022-06-30 08:21:10|100.87|99.07|100.84|99.04|100.87|99.07|100.82|99.02|6
1656577290000|2022-06-30 08:21:30|100.85|99.05|100.84|99.04|100.85|99.05|100.84|99.04|2
1656577300000|2022-06-30 08:21:40|100.82|99.02|100.82|99.02|100.82|99.02|100.82|99.02|1
1656577310000|2022-06-30 08:21:50|100.8|99|100.81|99.01|100.81|99.01|100.8|99|2
1656577320000|2022-06-30 08:22:00|100.82|99.02|100.83|99.03|100.84|99.04|100.82|99.02|6
1656577330000|2022-06-30 08:22:10|100.84|99.04|100.84|99.04|100.84|99.04|100.81|99.01|9
1656577340000|2022-06-30 08:22:20|100.83|99.03|100.84|99.04|100.84|99.04|100.83|99.03|8
1656577350000|2022-06-30 08:22:30|100.83|99.03|100.84|99.04|100.84|99.04|100.83|99.03|2
1656577670000|2022-06-30 08:27:50|101.01|99.21|101.02|99.22|101.02|99.22|101.01|99.21|2
1656577680000|2022-06-30 08:28:00|101.01|99.21|101.08|99.28|101.09|99.29|101.01|99.21|21
1656577690000|2022-06-30 08:28:10|101.06|99.26|101|99.2|101.07|99.27|100.99|99.19|9
1656577700000|2022-06-30 08:28:20|100.99|99.19|101.01|99.21|101.01|99.21|100.99|99.19|3
1656577710000|2022-06-30 08:28:30|101|99.2|100.89|99.09|101|99.2|100.89|99.09|5
1656577720000|2022-06-30 08:28:40|100.86|99.06|100.86|99.06|100.87|99.07|100.85|99.05|13
1656577730000|2022-06-30 08:28:50|100.87|99.07|100.88|99.08|100.88|99.08|100.85|99.05|6
1656577740000|2022-06-30 08:29:00|100.93|99.13|100.87|99.07|100.94|99.14|100.87|99.07|11
1656577750000|2022-06-30 08:29:10|100.86|99.06|100.85|99.05|100.87|99.07|100.81|99.01|13
1656577760000|2022-06-30 08:29:20|100.86|99.06|100.87|99.07|100.88|99.08|100.86|99.06|6
1656577770000|2022-06-30 08:29:30|100.88|99.08|100.79|98.99|100.89|99.09|100.77|98.97|6
1656577780000|2022-06-30 08:29:40|100.77|98.97|100.77|98.97|100.79|98.99|100.77|98.97|7
1656577790000|2022-06-30 08:29:50|100.78|98.98|100.78|98.98|100.78|98.98|100.78|98.98|1
1656577800000|2022-06-30 08:30:00|100.79|98.99|100.77|98.97|100.79|98.99|100.76|98.96|6
1656577810000|2022-06-30 08:30:10|100.76|98.96|100.78|98.98|100.8|99|100.76|98.96|9
1656577820000|2022-06-30 08:30:20|100.79|98.99|100.87|99.07|100.87|99.07|100.79|98.99|6
1656577830000|2022-06-30 08:30:30|100.92|99.12|100.87|99.07|100.97|99.17|100.87|99.07|11
1656577840000|2022-06-30 08:30:40|100.86|99.06|100.93|99.13|100.94|99.14|100.74|98.94|19
1656577850000|2022-06-30 08:30:50|100.92|99.12|100.84|99.04|100.93|99.13|100.81|99.01|16
1656577860000|2022-06-30 08:31:00|100.86|99.06|100.84|99.04|100.86|99.06|100.83|99.03|7
1656577870000|2022-06-30 08:31:10|100.86|99.06|100.88|99.08|100.89|99.09|100.85|99.05|8
1656577880000|2022-06-30 08:31:20|100.87|99.07|100.88|99.08|100.88|99.08|100.85|99.05|6
1656577890000|2022-06-30 08:31:30|100.87|99.07|100.8|99|100.87|99.07|100.78|98.98|16
1656577900000|2022-06-30 08:31:40|100.81|99.01|100.83|99.03|100.84|99.04|100.78|98.98|6
1656577910000|2022-06-30 08:31:50|100.82|99.02|100.84|99.04|100.85|99.05|100.82|99.02|6
1656577920000|2022-06-30 08:32:00|100.85|99.05|100.84|99.04|100.85|99.05|100.82|99.02|9
1656577930000|2022-06-30 08:32:10|100.85|99.05|100.87|99.07|100.87|99.07|100.85|99.05|7
1656577940000|2022-06-30 08:32:20|100.86|99.06|100.9|99.1|100.9|99.1|100.86|99.06|9
1656577950000|2022-06-30 08:32:30|100.94|99.14|101.02|99.22|101.05|99.25|100.9|99.1|12
1656577960000|2022-06-30 08:32:40|101|99.2|101.02|99.22|101.03|99.23|101|99.2|9
1656577970000|2022-06-30 08:32:50|101.01|99.21|100.98|99.18|101.01|99.21|100.97|99.17|4
1656577980000|2022-06-30 08:33:00|101.01|99.21|101.04|99.24|101.04|99.24|101.01|99.21|4
1656577990000|2022-06-30 08:33:10|101.05|99.25|101.03|99.23|101.12|99.32|101.03|99.23|10
1656578000000|2022-06-30 08:33:20|101.05|99.25|101.08|99.28|101.09|99.29|101.05|99.25|6
1656578010000|2022-06-30 08:33:30|101.09|99.29|101.15|99.35|101.15|99.35|101.09|99.29|5
1656578020000|2022-06-30 08:33:40|101.16|99.36|101.21|99.41|101.21|99.41|101.16|99.36|4
1656578030000|2022-06-30 08:33:50|101.2|99.4|101.19|99.39|101.21|99.41|101.15|99.35|13
1656578040000|2022-06-30 08:34:00|101.18|99.38|101.1|99.3|101.19|99.39|101.1|99.3|9
1656578050000|2022-06-30 08:34:10|101.07|99.27|100.97|99.17|101.07|99.27|100.94|99.14|12
1656578060000|2022-06-30 08:34:20|101.01|99.21|101.05|99.25|101.08|99.28|101.01|99.21|12
1656578070000|2022-06-30 08:34:30|101.06|99.26|101.06|99.26|101.08|99.28|101.05|99.25|8
1656578080000|2022-06-30 08:34:40|101.05|99.25|101.04|99.24|101.06|99.26|101.04|99.24|4
1656578090000|2022-06-30 08:34:50|101|99.2|101.03|99.23|101.04|99.24|100.97|99.17|11
1656578100000|2022-06-30 08:35:00|101.02|99.22|100.96|99.16|101.02|99.22|100.96|99.16|4
1656578110000|2022-06-30 08:35:10|100.95|99.15|100.94|99.14|100.95|99.15|100.9|99.1|8
1656578120000|2022-06-30 08:35:20|100.93|99.13|100.96|99.16|100.96|99.16|100.92|99.12|5
1656578130000|2022-06-30 08:35:30|100.95|99.15|100.94|99.14|100.95|99.15|100.92|99.12|5
1656578140000|2022-06-30 08:35:40|100.93|99.13|100.94|99.14|100.94|99.14|100.93|99.13|2
1656578150000|2022-06-30 08:35:50|100.95|99.15|100.94|99.14|100.95|99.15|100.94|99.14|2
1656578160000|2022-06-30 08:36:00|100.93|99.13|100.94|99.14|100.95|99.15|100.93|99.13|3
1656578170000|2022-06-30 08:36:10|100.93|99.13|100.94|99.14|100.94|99.14|100.93|99.13|2
1656578180000|2022-06-30 08:36:20|100.95|99.15|100.96|99.16|100.96|99.16|100.95|99.15|2
1656578190000|2022-06-30 08:36:30|100.97|99.17|100.96|99.16|100.97|99.17|100.96|99.16|2
1656578200000|2022-06-30 08:36:40|100.98|99.18|100.92|99.12|100.98|99.18|100.92|99.12|5
1656578210000|2022-06-30 08:36:50|100.94|99.14|100.94|99.14|100.94|99.14|100.92|99.12|5
1656578220000|2022-06-30 08:37:00|100.95|99.15|100.96|99.16|100.98|99.18|100.95|99.15|5
1656578230000|2022-06-30 08:37:10|100.97|99.17|100.95|99.15|100.97|99.17|100.94|99.14|5
1656578240000|2022-06-30 08:37:20|100.94|99.14|100.98|99.18|100.98|99.18|100.94|99.14|3
1656578250000|2022-06-30 08:37:30|100.97|99.17|100.95|99.15|100.97|99.17|100.95|99.15|5
1656578260000|2022-06-30 08:37:40|100.94|99.14|100.86|99.06|100.94|99.14|100.86|99.06|7
1656578270000|2022-06-30 08:37:50|100.87|99.07|100.85|99.05|100.87|99.07|100.85|99.05|3
1656578280000|2022-06-30 08:38:00|100.86|99.06|100.85|99.05|100.94|99.14|100.85|99.05|10
1656578290000|2022-06-30 08:38:10|100.86|99.06|100.94|99.14|100.95|99.15|100.86|99.06|13
1656578300000|2022-06-30 08:38:20|100.95|99.15|100.94|99.14|100.95|99.15|100.92|99.12|10
1656578310000|2022-06-30 08:38:30|100.95|99.15|100.95|99.15|100.95|99.15|100.94|99.14|3
1656578320000|2022-06-30 08:38:40|100.96|99.16|100.97|99.17|101.04|99.24|100.95|99.15|17
1656578330000|2022-06-30 08:38:50|100.96|99.16|100.99|99.19|100.99|99.19|100.95|99.15|4
1656578340000|2022-06-30 08:39:00|100.97|99.17|100.97|99.17|100.98|99.18|100.97|99.17|3
1656578350000|2022-06-30 08:39:10|100.96|99.16|100.87|99.07|100.96|99.16|100.86|99.06|6
1656578360000|2022-06-30 08:39:20|100.88|99.08|100.94|99.14|100.94|99.14|100.88|99.08|6
1656578370000|2022-06-30 08:39:30|100.93|99.13|100.87|99.07|100.93|99.13|100.86|99.06|7
1656578380000|2022-06-30 08:39:40|100.86|99.06|100.87|99.07|100.87|99.07|100.85|99.05|4
1656578390000|2022-06-30 08:39:50|100.88|99.08|100.93|99.13|100.94|99.14|100.88|99.08|8
1656578400000|2022-06-30 08:40:00|100.94|99.14|100.83|99.03|100.94|99.14|100.78|98.98|7
1656578420000|2022-06-30 08:40:20|100.84|99.04|100.87|99.07|100.87|99.07|100.84|99.04|4
1656578430000|2022-06-30 08:40:30|100.86|99.06|100.88|99.08|100.88|99.08|100.86|99.06|3
1656578440000|2022-06-30 08:40:40|100.9|99.1|100.85|99.05|100.91|99.11|100.85|99.05|7
1656578450000|2022-06-30 08:40:50|100.83|99.03|100.87|99.07|100.87|99.07|100.83|99.03|3
1656578460000|2022-06-30 08:41:00|100.88|99.08|100.89|99.09|100.9|99.1|100.88|99.08|4
1656578470000|2022-06-30 08:41:10|100.91|99.11|100.9|99.1|100.91|99.11|100.89|99.09|3
1656578480000|2022-06-30 08:41:20|100.92|99.12|100.94|99.14|100.94|99.14|100.92|99.12|4
1656578490000|2022-06-30 08:41:30|100.95|99.15|100.96|99.16|100.97|99.17|100.94|99.14|9
1656578500000|2022-06-30 08:41:40|100.97|99.17|100.95|99.15|100.97|99.17|100.94|99.14|7
1656578510000|2022-06-30 08:41:50|100.92|99.12|100.9|99.1|100.92|99.12|100.87|99.07|10
1656578520000|2022-06-30 08:42:00|100.89|99.09|100.86|99.06|100.89|99.09|100.83|99.03|8
1656578530000|2022-06-30 08:42:10|100.85|99.05|100.94|99.14|100.94|99.14|100.84|99.04|10
1656578540000|2022-06-30 08:42:20|100.93|99.13|101.01|99.21|101.01|99.21|100.93|99.13|7
1656578550000|2022-06-30 08:42:30|101|99.2|100.98|99.18|101.01|99.21|100.97|99.17|6
1656578560000|2022-06-30 08:42:40|100.97|99.17|101.01|99.21|101.01|99.21|100.97|99.17|7
1656578570000|2022-06-30 08:42:50|101.02|99.22|101.04|99.24|101.07|99.27|101.02|99.22|6
1656578580000|2022-06-30 08:43:00|101.03|99.23|101.04|99.24|101.05|99.25|101|99.2|8
1656578590000|2022-06-30 08:43:10|101.05|99.25|101.05|99.25|101.05|99.25|101.05|99.25|1
1656578610000|2022-06-30 08:43:30|101.04|99.24|101.03|99.23|101.06|99.26|101.02|99.22|6
1656578630000|2022-06-30 08:43:50|101.04|99.24|101.05|99.25|101.05|99.25|101.03|99.23|6
1656578640000|2022-06-30 08:44:00|101.04|99.24|101.04|99.24|101.04|99.24|101.04|99.24|1
1656578650000|2022-06-30 08:44:10|101.03|99.23|101.01|99.21|101.04|99.24|101.01|99.21|6
1656578660000|2022-06-30 08:44:20|101.03|99.23|101.05|99.25|101.06|99.26|101.03|99.23|4
1656578670000|2022-06-30 08:44:30|101.04|99.24|101.05|99.25|101.05|99.25|101.04|99.24|2
1656578680000|2022-06-30 08:44:40|101.07|99.27|101.09|99.29|101.09|99.29|101.07|99.27|3
1656578690000|2022-06-30 08:44:50|101.07|99.27|101.07|99.27|101.07|99.27|101.05|99.25|7
1656578700000|2022-06-30 08:45:00|101.06|99.26|101.06|99.26|101.07|99.27|101.06|99.26|3
1656578710000|2022-06-30 08:45:10|101.05|99.25|101.02|99.22|101.05|99.25|101.02|99.22|3
1656578720000|2022-06-30 08:45:20|101.01|99.21|100.98|99.18|101.01|99.21|100.96|99.16|6
1656578730000|2022-06-30 08:45:30|101|99.2|100.95|99.15|101.03|99.23|100.95|99.15|8
1656578740000|2022-06-30 08:45:40|100.96|99.16|101|99.2|101.02|99.22|100.96|99.16|6
1656578750000|2022-06-30 08:45:50|101.01|99.21|101.01|99.21|101.01|99.21|101|99.2|3
1656578760000|2022-06-30 08:46:00|101|99.2|101.01|99.21|101.01|99.21|101|99.2|4
1656578770000|2022-06-30 08:46:10|101|99.2|101|99.2|101|99.2|101|99.2|1
1656578780000|2022-06-30 08:46:20|101.01|99.21|100.93|99.13|101.01|99.21|100.93|99.13|7
1656578790000|2022-06-30 08:46:30|100.94|99.14|100.94|99.14|100.94|99.14|100.94|99.14|1
1656578800000|2022-06-30 08:46:40|100.95|99.15|100.96|99.16|100.96|99.16|100.95|99.15|2
1656578810000|2022-06-30 08:46:50|100.95|99.15|100.95|99.15|100.95|99.15|100.95|99.15|1
1656578830000|2022-06-30 08:47:10|100.96|99.16|100.96|99.16|100.96|99.16|100.96|99.16|1
1656578840000|2022-06-30 08:47:20|100.95|99.15|100.95|99.15|100.95|99.15|100.95|99.15|1
1656578870000|2022-06-30 08:47:50|100.94|99.14|100.92|99.12|100.94|99.14|100.83|99.03|16
1656578880000|2022-06-30 08:48:00|100.93|99.13|100.92|99.12|100.93|99.13|100.91|99.11|12
1656578890000|2022-06-30 08:48:10|100.93|99.13|100.88|99.08|100.93|99.13|100.88|99.08|8
1656578900000|2022-06-30 08:48:20|100.87|99.07|100.88|99.08|100.88|99.08|100.87|99.07|4
1656578910000|2022-06-30 08:48:30|100.87|99.07|100.87|99.07|100.87|99.07|100.87|99.07|1
1656578920000|2022-06-30 08:48:40|100.86|99.06|100.84|99.04|100.86|99.06|100.78|98.98|18
1656578930000|2022-06-30 08:48:50|100.85|99.05|100.85|99.05|100.85|99.05|100.85|99.05|1
1656578940000|2022-06-30 08:49:00|100.83|99.03|100.81|99.01|100.83|99.03|100.77|98.97|7
1656578950000|2022-06-30 08:49:10|100.8|99|100.78|98.98|100.8|99|100.76|98.96|8
1656578960000|2022-06-30 08:49:20|100.79|98.99|100.84|99.04|100.84|99.04|100.79|98.99|4
1656578970000|2022-06-30 08:49:30|100.82|99.02|100.81|99.01|100.82|99.02|100.79|98.99|7
1656578980000|2022-06-30 08:49:40|100.8|99|100.78|98.98|100.8|99|100.77|98.97|6
1656578990000|2022-06-30 08:49:50|100.77|98.97|100.77|98.97|100.77|98.97|100.77|98.97|1
1656579000000|2022-06-30 08:50:00|100.76|98.96|100.67|98.87|100.76|98.96|100.67|98.87|7
1656579010000|2022-06-30 08:50:10|100.68|98.88|100.69|98.89|100.69|98.89|100.68|98.88|4
1656579020000|2022-06-30 08:50:20|100.7|98.9|100.68|98.88|100.7|98.9|100.68|98.88|3
1656579040000|2022-06-30 08:50:40|100.69|98.89|100.69|98.89|100.69|98.89|100.69|98.89|1
1656579050000|2022-06-30 08:50:50|100.68|98.88|100.69|98.89|100.69|98.89|100.68|98.88|2
1656579060000|2022-06-30 08:51:00|100.68|98.88|100.68|98.88|100.68|98.88|100.68|98.88|1
1656579070000|2022-06-30 08:51:10|100.67|98.87|100.68|98.88|100.69|98.89|100.67|98.87|4
1656579080000|2022-06-30 08:51:20|100.66|98.86|100.67|98.87|100.68|98.88|100.66|98.86|5
1656579090000|2022-06-30 08:51:30|100.68|98.88|100.66|98.86|100.68|98.88|100.65|98.85|5
1656579100000|2022-06-30 08:51:40|100.65|98.85|100.65|98.85|100.66|98.86|100.65|98.85|3
1656579110000|2022-06-30 08:51:50|100.63|98.83|100.48|98.68|100.63|98.83|100.48|98.68|7
1656579120000|2022-06-30 08:52:00|100.44|98.64|100.41|98.61|100.45|98.65|100.38|98.58|10
1656579130000|2022-06-30 08:52:10|100.39|98.59|100.39|98.59|100.45|98.65|100.39|98.59|10
1656579140000|2022-06-30 08:52:20|100.38|98.58|100.37|98.57|100.38|98.58|100.31|98.51|11
1656579150000|2022-06-30 08:52:30|100.38|98.58|100.36|98.56|100.38|98.58|100.36|98.56|2
1656579160000|2022-06-30 08:52:40|100.37|98.57|100.37|98.57|100.39|98.59|100.36|98.56|6
1656579170000|2022-06-30 08:52:50|100.36|98.56|100.26|98.46|100.36|98.56|100.2|98.4|14
1656579180000|2022-06-30 08:53:00|100.3|98.5|100.33|98.53|100.34|98.54|100.23|98.43|20
1656579190000|2022-06-30 08:53:10|100.35|98.55|100.45|98.65|100.47|98.67|100.35|98.55|19
1656579200000|2022-06-30 08:53:20|100.46|98.66|100.45|98.65|100.46|98.66|100.45|98.65|2
1656579210000|2022-06-30 08:53:30|100.44|98.64|100.44|98.64|100.46|98.66|100.43|98.63|8
1656579220000|2022-06-30 08:53:40|100.45|98.65|100.46|98.66|100.47|98.67|100.45|98.65|3
1656579230000|2022-06-30 08:53:50|100.47|98.67|100.46|98.66|100.47|98.67|100.46|98.66|6
1656579240000|2022-06-30 08:54:00|100.47|98.67|100.46|98.66|100.47|98.67|100.45|98.65|4
1656579250000|2022-06-30 08:54:10|100.44|98.64|100.46|98.66|100.46|98.66|100.44|98.64|5
1656579270000|2022-06-30 08:54:30|100.45|98.65|100.45|98.65|100.45|98.65|100.45|98.65|1
1656579280000|2022-06-30 08:54:40|100.46|98.66|100.46|98.66|100.46|98.66|100.46|98.66|1
1656579300000|2022-06-30 08:55:00|100.45|98.65|100.5|98.7|100.51|98.71|100.42|98.62|12
1656579310000|2022-06-30 08:55:10|100.51|98.71|100.54|98.74|100.55|98.75|100.51|98.71|7
1656579320000|2022-06-30 08:55:20|100.53|98.73|100.42|98.62|100.53|98.73|100.42|98.62|15
1656579330000|2022-06-30 08:55:30|100.41|98.61|100.42|98.62|100.42|98.62|100.41|98.61|2
1656579340000|2022-06-30 08:55:40|100.43|98.63|100.52|98.72|100.52|98.72|100.43|98.63|6
1656579350000|2022-06-30 08:55:50|100.51|98.71|100.53|98.73|100.53|98.73|100.51|98.71|3
1656579360000|2022-06-30 08:56:00|100.54|98.74|100.49|98.69|100.54|98.74|100.48|98.68|4
1656579370000|2022-06-30 08:56:10|100.5|98.7|100.43|98.63|100.51|98.71|100.43|98.63|9
1656579380000|2022-06-30 08:56:20|100.44|98.64|100.41|98.61|100.45|98.65|100.41|98.61|13
1656579390000|2022-06-30 08:56:30|100.44|98.64|100.37|98.57|100.44|98.64|100.37|98.57|7
1656579400000|2022-06-30 08:56:40|100.36|98.56|100.46|98.66|100.46|98.66|100.36|98.56|11
1656579410000|2022-06-30 08:56:50|100.45|98.65|100.41|98.61|100.49|98.69|100.41|98.61|11
1656579420000|2022-06-30 08:57:00|100.42|98.62|100.44|98.64|100.45|98.65|100.42|98.62|8
1656579430000|2022-06-30 08:57:10|100.45|98.65|100.52|98.72|100.52|98.72|100.43|98.63|7
1656579460000|2022-06-30 08:57:40|100.53|98.73|100.54|98.74|100.54|98.74|100.53|98.73|2
1656579490000|2022-06-30 08:58:10|100.52|98.72|100.45|98.65|100.53|98.73|100.44|98.64|6
1656579500000|2022-06-30 08:58:20|100.44|98.64|100.43|98.63|100.44|98.64|100.43|98.63|2
1656579520000|2022-06-30 08:58:40|100.44|98.64|100.44|98.64|100.44|98.64|100.44|98.64|1
1656579530000|2022-06-30 08:58:50|100.43|98.63|100.35|98.55|100.43|98.63|100.35|98.55|4
1656579540000|2022-06-30 08:59:00|100.33|98.53|100.11|98.31|100.33|98.53|100.07|98.27|18
1656579550000|2022-06-30 08:59:10|100.09|98.29|100.17|98.37|100.17|98.37|99.95|98.15|26
1656579560000|2022-06-30 08:59:20|100.18|98.38|100.36|98.56|100.4|98.6|100.17|98.37|23
1656579570000|2022-06-30 08:59:30|100.35|98.55|100.4|98.6|100.4|98.6|100.34|98.54|18
1656579580000|2022-06-30 08:59:40|100.41|98.61|100.4|98.6|100.41|98.61|100.31|98.51|17
1656579590000|2022-06-30 08:59:50|100.41|98.61|100.44|98.64|100.51|98.71|100.41|98.61|12
1656579600000|2022-06-30 09:00:00|100.45|98.65|100.37|98.57|100.47|98.67|100.33|98.53|17
1656579610000|2022-06-30 09:00:10|100.4|98.6|100.5|98.7|100.57|98.77|100.4|98.6|16
1656579620000|2022-06-30 09:00:20|100.51|98.71|100.51|98.71|100.56|98.76|100.48|98.68|23
1656579630000|2022-06-30 09:00:30|100.52|98.72|100.53|98.73|100.53|98.73|100.51|98.71|6
1656579640000|2022-06-30 09:00:40|100.52|98.72|100.53|98.73|100.53|98.73|100.49|98.69|13
1656579650000|2022-06-30 09:00:50|100.54|98.74|100.55|98.75|100.55|98.75|100.54|98.74|2
1656579660000|2022-06-30 09:01:00|100.54|98.74|100.52|98.72|100.54|98.74|100.52|98.72|2
1656579670000|2022-06-30 09:01:10|100.53|98.73|100.55|98.75|100.61|98.81|100.52|98.72|11
1656579680000|2022-06-30 09:01:20|100.56|98.76|100.57|98.77|100.58|98.78|100.56|98.76|4
1656579690000|2022-06-30 09:01:30|100.58|98.78|100.57|98.77|100.58|98.78|100.57|98.77|2
1656579700000|2022-06-30 09:01:40|100.55|98.75|100.41|98.61|100.55|98.75|100.37|98.57|15
1656579710000|2022-06-30 09:01:50|100.42|98.62|100.44|98.64|100.45|98.65|100.42|98.62|5
1656579720000|2022-06-30 09:02:00|100.42|98.62|100.28|98.48|100.42|98.62|100.28|98.48|12
1656579730000|2022-06-30 09:02:10|100.27|98.47|100.29|98.49|100.29|98.49|100.23|98.43|14
1656579740000|2022-06-30 09:02:20|100.3|98.5|100.27|98.47|100.3|98.5|100.25|98.45|9
1656579750000|2022-06-30 09:02:30|100.26|98.46|100.26|98.46|100.27|98.47|100.26|98.46|3
1656579760000|2022-06-30 09:02:40|100.27|98.47|100.28|98.48|100.28|98.48|100.27|98.47|2
1656579770000|2022-06-30 09:02:50|100.27|98.47|100.16|98.36|100.27|98.47|100.15|98.35|9
1656579780000|2022-06-30 09:03:00|100.17|98.37|100.21|98.41|100.23|98.43|100.17|98.37|5
1656579790000|2022-06-30 09:03:10|100.22|98.42|100.24|98.44|100.25|98.45|100.21|98.41|9
1656579800000|2022-06-30 09:03:20|100.23|98.43|100.2|98.4|100.26|98.46|100.19|98.39|6
1656579810000|2022-06-30 09:03:30|100.19|98.39|100.21|98.41|100.21|98.41|100.19|98.39|10
1656579820000|2022-06-30 09:03:40|100.2|98.4|100.13|98.33|100.2|98.4|100.13|98.33|6
1656579830000|2022-06-30 09:03:50|100.11|98.31|100.03|98.23|100.11|98.31|100.03|98.23|7
1656579840000|2022-06-30 09:04:00|100.04|98.24|100.02|98.22|100.06|98.26|100.02|98.22|18
1656579850000|2022-06-30 09:04:10|100.01|98.21|99.96|98.16|100.01|98.21|99.96|98.16|7
1656579860000|2022-06-30 09:04:20|99.99|98.19|100.1|98.3|100.1|98.3|99.99|98.19|13
1656579870000|2022-06-30 09:04:30|100.12|98.32|100.13|98.33|100.13|98.33|100.11|98.31|8
1656579880000|2022-06-30 09:04:40|100.14|98.34|100.12|98.32|100.16|98.36|100.12|98.32|14
1656579890000|2022-06-30 09:04:50|100.11|98.31|100.03|98.23|100.14|98.34|100.03|98.23|6
1656579900000|2022-06-30 09:05:00|100.04|98.24|100.06|98.26|100.1|98.3|100.04|98.24|9
1656579910000|2022-06-30 09:05:10|100.07|98.27|100.11|98.31|100.12|98.32|100.07|98.27|6
1656579920000|2022-06-30 09:05:20|100.1|98.3|100.1|98.3|100.12|98.32|100.07|98.27|10
1656579930000|2022-06-30 09:05:30|100.08|98.28|100|98.2|100.08|98.28|100|98.2|7
1656579940000|2022-06-30 09:05:40|100.01|98.21|99.97|98.17|100.01|98.21|99.96|98.16|6
1656579950000|2022-06-30 09:05:50|99.96|98.16|99.98|98.18|99.98|98.18|99.96|98.16|2
1656579960000|2022-06-30 09:06:00|99.97|98.17|99.98|98.18|100|98.2|99.97|98.17|8
1656579970000|2022-06-30 09:06:10|99.97|98.17|99.85|98.05|99.97|98.17|99.85|98.05|13
1656579980000|2022-06-30 09:06:20|99.83|98.03|99.46|97.66|99.83|98.03|99.39|97.59|27
1656579990000|2022-06-30 09:06:30|99.45|97.65|99.49|97.69|99.49|97.69|99.45|97.65|15
1656580000000|2022-06-30 09:06:40|99.58|97.78|99.7|97.9|99.72|97.92|99.58|97.78|18
1656580010000|2022-06-30 09:06:50|99.71|97.91|99.7|97.9|99.71|97.91|99.7|97.9|4
1656580020000|2022-06-30 09:07:00|99.71|97.91|99.68|97.88|99.72|97.92|99.67|97.87|8
1656580030000|2022-06-30 09:07:10|99.66|97.86|99.61|97.81|99.66|97.86|99.57|97.77|13
1656580040000|2022-06-30 09:07:20|99.6|97.8|99.53|97.73|99.6|97.8|99.47|97.67|20
1656580050000|2022-06-30 09:07:30|99.52|97.72|99.09|97.29|99.52|97.72|99.07|97.27|27
1656580060000|2022-06-30 09:07:40|99.08|97.28|99.2|97.4|99.23|97.43|99.08|97.28|22
1656580070000|2022-06-30 09:07:50|99.19|97.39|99.42|97.62|99.42|97.62|99.19|97.39|24
1656580080000|2022-06-30 09:08:00|99.43|97.63|99.38|97.58|99.54|97.74|99.35|97.55|21
1656580090000|2022-06-30 09:08:10|99.39|97.59|99.16|97.36|99.39|97.59|99.14|97.34|21
1656580100000|2022-06-30 09:08:20|99.1|97.3|99.04|97.24|99.11|97.31|98.98|97.18|23
1656580110000|2022-06-30 09:08:30|99.06|97.26|99.05|97.25|99.14|97.34|99.04|97.24|27
1656580120000|2022-06-30 09:08:40|99.08|97.28|99.07|97.27|99.08|97.28|99.02|97.22|20
1656580130000|2022-06-30 09:08:50|99.06|97.26|99.13|97.33|99.14|97.34|99.06|97.26|10
1656580140000|2022-06-30 09:09:00|99.12|97.32|99.14|97.34|99.16|97.36|99.09|97.29|15
1656580150000|2022-06-30 09:09:10|99.11|97.31|98.96|97.16|99.11|97.31|98.95|97.15|18
1656580160000|2022-06-30 09:09:20|98.95|97.15|99.07|97.27|99.09|97.29|98.95|97.15|23
1656580170000|2022-06-30 09:09:30|99.05|97.25|99.17|97.37|99.2|97.4|99.05|97.25|19
1656580180000|2022-06-30 09:09:40|99.18|97.38|99.35|97.55|99.35|97.55|99.15|97.35|18
1656580190000|2022-06-30 09:09:50|99.34|97.54|99.28|97.48|99.35|97.55|99.23|97.43|20
1656580200000|2022-06-30 09:10:00|99.25|97.45|99.33|97.53|99.34|97.54|99.18|97.38|13
1656580210000|2022-06-30 09:10:10|99.3|97.5|99.35|97.55|99.35|97.55|99.3|97.5|12
1656580220000|2022-06-30 09:10:20|99.38|97.58|99.63|97.83|99.65|97.85|99.38|97.58|24
1656580230000|2022-06-30 09:10:30|99.62|97.82|99.56|97.76|99.63|97.83|99.55|97.75|12
1656580240000|2022-06-30 09:10:40|99.54|97.74|99.62|97.82|99.64|97.84|99.53|97.73|10
1656580250000|2022-06-30 09:10:50|99.63|97.83|99.49|97.69|99.64|97.84|99.49|97.69|10
1656580260000|2022-06-30 09:11:00|99.5|97.7|99.43|97.63|99.55|97.75|99.43|97.63|9
1656580270000|2022-06-30 09:11:10|99.4|97.6|99.42|97.62|99.43|97.63|99.38|97.58|13
1656580280000|2022-06-30 09:11:20|99.41|97.61|99.44|97.64|99.44|97.64|99.39|97.59|7
1656580290000|2022-06-30 09:11:30|99.42|97.62|99.24|97.44|99.42|97.62|99.24|97.44|14
1656580300000|2022-06-30 09:11:40|99.25|97.45|99.23|97.43|99.28|97.48|99.23|97.43|9
1656580310000|2022-06-30 09:11:50|99.22|97.42|99.18|97.38|99.22|97.42|99.18|97.38|9
1656580320000|2022-06-30 09:12:00|99.16|97.36|99.08|97.28|99.16|97.36|99.05|97.25|20
1656580330000|2022-06-30 09:12:10|99.09|97.29|99.11|97.31|99.12|97.32|99.09|97.29|10
1656580340000|2022-06-30 09:12:20|99.12|97.32|99.28|97.48|99.28|97.48|99.12|97.32|16
1656580350000|2022-06-30 09:12:30|99.3|97.5|99.33|97.53|99.35|97.55|99.3|97.5|8
1656580360000|2022-06-30 09:12:40|99.34|97.54|99.41|97.61|99.41|97.61|99.29|97.49|10
1656580370000|2022-06-30 09:12:50|99.38|97.58|99.1|97.3|99.38|97.58|99.1|97.3|23
1656580380000|2022-06-30 09:13:00|99.09|97.29|99.45|97.65|99.47|97.67|99.07|97.27|27
1656580390000|2022-06-30 09:13:10|99.46|97.66|99.53|97.73|99.54|97.74|99.4|97.6|20
1656580400000|2022-06-30 09:13:20|99.54|97.74|99.56|97.76|99.63|97.83|99.52|97.72|19
1656580410000|2022-06-30 09:13:30|99.57|97.77|99.55|97.75|99.6|97.8|99.52|97.72|16
1656580420000|2022-06-30 09:13:40|99.54|97.74|99.43|97.63|99.54|97.74|99.38|97.58|10
1656580430000|2022-06-30 09:13:50|99.42|97.62|99.44|97.64|99.47|97.67|99.4|97.6|19
1656580440000|2022-06-30 09:14:00|99.43|97.63|99.56|97.76|99.59|97.79|99.43|97.63|20
1656580450000|2022-06-30 09:14:10|99.55|97.75|99.55|97.75|99.55|97.75|99.41|97.61|16
1656580460000|2022-06-30 09:14:20|99.54|97.74|99.48|97.68|99.54|97.74|99.46|97.66|17
1656580470000|2022-06-30 09:14:30|99.44|97.64|99.5|97.7|99.53|97.73|99.44|97.64|12
1656580480000|2022-06-30 09:14:40|99.51|97.71|99.55|97.75|99.56|97.76|99.51|97.71|13
1656580490000|2022-06-30 09:14:50|99.56|97.76|99.54|97.74|99.56|97.76|99.52|97.72|6
1656580500000|2022-06-30 09:15:00|99.53|97.73|99.51|97.71|99.53|97.73|99.47|97.67|13
1656580510000|2022-06-30 09:15:10|99.52|97.72|99.71|97.91|99.76|97.96|99.51|97.71|21
1656580520000|2022-06-30 09:15:20|99.74|97.94|99.73|97.93|99.76|97.96|99.72|97.92|10
1656580530000|2022-06-30 09:15:30|99.72|97.92|99.75|97.95|99.78|97.98|99.71|97.91|16
1656580540000|2022-06-30 09:15:40|99.74|97.94|99.77|97.97|99.77|97.97|99.73|97.93|10
1656580550000|2022-06-30 09:15:50|99.76|97.96|99.71|97.91|99.76|97.96|99.71|97.91|5
1656580560000|2022-06-30 09:16:00|99.7|97.9|99.73|97.93|99.74|97.94|99.69|97.89|7
1656580570000|2022-06-30 09:16:10|99.74|97.94|99.75|97.95|99.77|97.97|99.72|97.92|9
1656580580000|2022-06-30 09:16:20|99.74|97.94|99.7|97.9|99.75|97.95|99.7|97.9|6
1656580590000|2022-06-30 09:16:30|99.69|97.89|99.66|97.86|99.69|97.89|99.65|97.85|6
1656580600000|2022-06-30 09:16:40|99.65|97.85|99.53|97.73|99.66|97.86|99.51|97.71|10
1656580610000|2022-06-30 09:16:50|99.56|97.76|99.47|97.67|99.56|97.76|99.4|97.6|19
1656580620000|2022-06-30 09:17:00|99.46|97.66|99.46|97.66|99.48|97.68|99.44|97.64|11
1656580630000|2022-06-30 09:17:10|99.45|97.65|99.45|97.65|99.47|97.67|99.45|97.65|5
1656580640000|2022-06-30 09:17:20|99.48|97.68|99.52|97.72|99.53|97.73|99.48|97.68|8
1656580650000|2022-06-30 09:17:30|99.53|97.73|99.54|97.74|99.59|97.79|99.52|97.72|9
1656580670000|2022-06-30 09:17:50|99.55|97.75|99.56|97.76|99.58|97.78|99.53|97.73|5
1656580680000|2022-06-30 09:18:00|99.55|97.75|99.46|97.66|99.55|97.75|99.41|97.61|13
1656580690000|2022-06-30 09:18:10|99.45|97.65|99.4|97.6|99.45|97.65|99.33|97.53|15
1656580700000|2022-06-30 09:18:20|99.44|97.64|99.37|97.57|99.44|97.64|99.33|97.53|17
1656580710000|2022-06-30 09:18:30|99.36|97.56|99.34|97.54|99.36|97.56|99.3|97.5|15
1656580720000|2022-06-30 09:18:40|99.33|97.53|99.41|97.61|99.41|97.61|99.3|97.5|20
1656580730000|2022-06-30 09:18:50|99.39|97.59|99.54|97.74|99.54|97.74|99.39|97.59|11
1656580740000|2022-06-30 09:19:00|99.51|97.71|99.44|97.64|99.51|97.71|99.44|97.64|5
1656580750000|2022-06-30 09:19:10|99.43|97.63|99.41|97.61|99.43|97.63|99.34|97.54|12
1656580760000|2022-06-30 09:19:20|99.4|97.6|99.4|97.6|99.41|97.61|99.36|97.56|9
1656580770000|2022-06-30 09:19:30|99.41|97.61|99.54|97.74|99.54|97.74|99.4|97.6|9
1656580780000|2022-06-30 09:19:40|99.55|97.75|99.54|97.74|99.55|97.75|99.53|97.73|6
1656580790000|2022-06-30 09:19:50|99.55|97.75|99.52|97.72|99.55|97.75|99.52|97.72|3
1656580800000|2022-06-30 09:20:00|99.53|97.73|99.55|97.75|99.55|97.75|99.53|97.73|2
1656580810000|2022-06-30 09:20:10|99.52|97.72|99.53|97.73|99.53|97.73|99.52|97.72|2
1656580820000|2022-06-30 09:20:20|99.54|97.74|99.44|97.64|99.55|97.75|99.44|97.64|8
1656580830000|2022-06-30 09:20:30|99.43|97.63|99.43|97.63|99.43|97.63|99.43|97.63|1
1656580840000|2022-06-30 09:20:40|99.45|97.65|99.45|97.65|99.45|97.65|99.45|97.65|1
1656580850000|2022-06-30 09:20:50|99.44|97.64|99.38|97.58|99.44|97.64|99.38|97.58|5
1656580860000|2022-06-30 09:21:00|99.4|97.6|99.41|97.61|99.41|97.61|99.39|97.59|6
1656580870000|2022-06-30 09:21:10|99.43|97.63|99.34|97.54|99.46|97.66|99.33|97.53|12
1656580880000|2022-06-30 09:21:20|99.33|97.53|99.41|97.61|99.41|97.61|99.32|97.52|8
1656580890000|2022-06-30 09:21:30|99.4|97.6|99.39|97.59|99.41|97.61|99.39|97.59|4
1656580900000|2022-06-30 09:21:40|99.38|97.58|99.4|97.6|99.4|97.6|99.37|97.57|8
1656580910000|2022-06-30 09:21:50|99.41|97.61|99.44|97.64|99.44|97.64|99.41|97.61|5
1656580920000|2022-06-30 09:22:00|99.43|97.63|99.47|97.67|99.48|97.68|99.43|97.63|9
1656580930000|2022-06-30 09:22:10|99.49|97.69|99.53|97.73|99.53|97.73|99.49|97.69|12
1656580940000|2022-06-30 09:22:20|99.52|97.72|99.46|97.66|99.52|97.72|99.46|97.66|5
1656580950000|2022-06-30 09:22:30|99.48|97.68|99.49|97.69|99.49|97.69|99.46|97.66|8
1656580960000|2022-06-30 09:22:40|99.48|97.68|99.48|97.68|99.49|97.69|99.48|97.68|3
1656580980000|2022-06-30 09:23:00|99.47|97.67|99.56|97.76|99.56|97.76|99.46|97.66|10
1656580990000|2022-06-30 09:23:10|99.57|97.77|99.55|97.75|99.57|97.77|99.51|97.71|10
1656581000000|2022-06-30 09:23:20|99.54|97.74|99.58|97.78|99.59|97.79|99.52|97.72|9
1656581010000|2022-06-30 09:23:30|99.56|97.76|99.55|97.75|99.56|97.76|99.54|97.74|6
1656581020000|2022-06-30 09:23:40|99.56|97.76|99.55|97.75|99.56|97.76|99.55|97.75|2
1656581030000|2022-06-30 09:23:50|99.54|97.74|99.5|97.7|99.54|97.74|99.5|97.7|8
1656581040000|2022-06-30 09:24:00|99.51|97.71|99.49|97.69|99.51|97.71|99.49|97.69|5
1656581050000|2022-06-30 09:24:10|99.5|97.7|99.5|97.7|99.5|97.7|99.5|97.7|1
1656581070000|2022-06-30 09:24:30|99.49|97.69|99.41|97.61|99.49|97.69|99.41|97.61|4
1656581080000|2022-06-30 09:24:40|99.38|97.58|99.4|97.6|99.41|97.61|99.38|97.58|4
1656581090000|2022-06-30 09:24:50|99.38|97.58|99.4|97.6|99.4|97.6|99.35|97.55|7
1656581100000|2022-06-30 09:25:00|99.39|97.59|99.36|97.56|99.39|97.59|99.36|97.56|5
1656581110000|2022-06-30 09:25:10|99.34|97.54|99.26|97.46|99.34|97.54|99.26|97.46|10
1656581120000|2022-06-30 09:25:20|99.27|97.47|99.17|97.37|99.31|97.51|99.15|97.35|13
1656581130000|2022-06-30 09:25:30|99.19|97.39|99.21|97.41|99.26|97.46|99.19|97.39|9
1656581140000|2022-06-30 09:25:40|99.2|97.4|99.17|97.37|99.2|97.4|99.17|97.37|2
1656581150000|2022-06-30 09:25:50|99.1|97.3|99.22|97.42|99.23|97.43|99.07|97.27|13
1656581160000|2022-06-30 09:26:00|99.21|97.41|99.32|97.52|99.32|97.52|99.21|97.41|14
1656581170000|2022-06-30 09:26:10|99.3|97.5|99.27|97.47|99.32|97.52|99.22|97.42|11
1656581180000|2022-06-30 09:26:20|99.28|97.48|99.25|97.45|99.28|97.48|99.24|97.44|10
1656581190000|2022-06-30 09:26:30|99.26|97.46|99|97.2|99.26|97.46|99|97.2|19
1656581200000|2022-06-30 09:26:40|98.99|97.19|99.05|97.25|99.08|97.28|98.99|97.19|14
1656581210000|2022-06-30 09:26:50|99.02|97.22|99.07|97.27|99.07|97.27|99|97.2|16
1656581220000|2022-06-30 09:27:00|99.08|97.28|99.09|97.29|99.14|97.34|99.07|97.27|11
1656581230000|2022-06-30 09:27:10|99.08|97.28|99.1|97.3|99.11|97.31|99.07|97.27|12
1656581240000|2022-06-30 09:27:20|99.11|97.31|99.17|97.37|99.2|97.4|99.1|97.3|15
1656581250000|2022-06-30 09:27:30|99.16|97.36|99.17|97.37|99.17|97.37|99.14|97.34|7
1656581260000|2022-06-30 09:27:40|99.16|97.36|99.12|97.32|99.16|97.36|99.12|97.32|4
1656581270000|2022-06-30 09:27:50|99.13|97.33|99.2|97.4|99.22|97.42|99.13|97.33|8
1656581280000|2022-06-30 09:28:00|99.22|97.42|99.18|97.38|99.22|97.42|99.16|97.36|13
1656581290000|2022-06-30 09:28:10|99.19|97.39|99.2|97.4|99.2|97.4|99.19|97.39|2
1656581300000|2022-06-30 09:28:20|99.21|97.41|99.24|97.44|99.25|97.45|99.21|97.41|8
1656581310000|2022-06-30 09:28:30|99.23|97.43|99.22|97.42|99.23|97.43|99.21|97.41|6
1656581320000|2022-06-30 09:28:40|99.23|97.43|99.22|97.42|99.25|97.45|99.22|97.42|10
1656581330000|2022-06-30 09:28:50|99.23|97.43|99.27|97.47|99.27|97.47|99.22|97.42|4
1656581340000|2022-06-30 09:29:00|99.25|97.45|99.17|97.37|99.25|97.45|99.15|97.35|8
1656581350000|2022-06-30 09:29:10|99.18|97.38|99.05|97.25|99.18|97.38|99.05|97.25|17
1656581360000|2022-06-30 09:29:20|99.04|97.24|98.97|97.17|99.19|97.39|98.97|97.17|15
1656581370000|2022-06-30 09:29:30|98.98|97.18|99.07|97.27|99.08|97.28|98.98|97.18|17
1656581380000|2022-06-30 09:29:40|99.08|97.28|99.08|97.28|99.09|97.29|99.07|97.27|9
1656581390000|2022-06-30 09:29:50|99.05|97.25|99.04|97.24|99.07|97.27|98.98|97.18|13
1656581400000|2022-06-30 09:30:00|99.03|97.23|98.87|97.07|99.03|97.23|98.87|97.07|18
1656581410000|2022-06-30 09:30:10|98.91|97.11|98.92|97.12|98.99|97.19|98.86|97.06|21
1656581420000|2022-06-30 09:30:20|98.93|97.13|99.14|97.34|99.14|97.34|98.93|97.13|16
1656581430000|2022-06-30 09:30:30|99.13|97.33|99.19|97.39|99.22|97.42|99.07|97.27|23
1656581440000|2022-06-30 09:30:40|99.23|97.43|99.21|97.41|99.25|97.45|99.2|97.4|14
1656581450000|2022-06-30 09:30:50|99.2|97.4|99.34|97.54|99.37|97.57|99.18|97.38|20
1656581460000|2022-06-30 09:31:00|99.39|97.59|99.4|97.6|99.41|97.61|99.27|97.47|16
1656581470000|2022-06-30 09:31:10|99.39|97.59|99.43|97.63|99.45|97.65|99.36|97.56|18
1656581480000|2022-06-30 09:31:20|99.46|97.66|99.39|97.59|99.47|97.67|99.38|97.58|16
1656581490000|2022-06-30 09:31:30|99.38|97.58|99.39|97.59|99.39|97.59|99.38|97.58|2
1656581500000|2022-06-30 09:31:40|99.4|97.6|99.19|97.39|99.4|97.6|99.19|97.39|12
1656581510000|2022-06-30 09:31:50|99.2|97.4|99.22|97.42|99.22|97.42|99.18|97.38|10
1656581520000|2022-06-30 09:32:00|99.26|97.46|99.26|97.46|99.28|97.48|99.24|97.44|8
1656581530000|2022-06-30 09:32:10|99.25|97.45|99.28|97.48|99.29|97.49|99.24|97.44|12
1656581540000|2022-06-30 09:32:20|99.27|97.47|99.29|97.49|99.32|97.52|99.27|97.47|11
1656581550000|2022-06-30 09:32:30|99.3|97.5|99.33|97.53|99.34|97.54|99.3|97.5|4
1656581560000|2022-06-30 09:32:40|99.34|97.54|99.34|97.54|99.38|97.58|99.34|97.54|11
1656581570000|2022-06-30 09:32:50|99.33|97.53|99.32|97.52|99.33|97.53|99.32|97.52|4
1656581580000|2022-06-30 09:33:00|99.33|97.53|99.34|97.54|99.36|97.56|99.32|97.52|6
1656581590000|2022-06-30 09:33:10|99.35|97.55|99.36|97.56|99.37|97.57|99.35|97.55|4
1656581600000|2022-06-30 09:33:20|99.35|97.55|99.37|97.57|99.39|97.59|99.35|97.55|5
1656581610000|2022-06-30 09:33:30|99.38|97.58|99.49|97.69|99.54|97.74|99.38|97.58|12
1656581620000|2022-06-30 09:33:40|99.5|97.7|99.51|97.71|99.52|97.72|99.5|97.7|4
1656581630000|2022-06-30 09:33:50|99.52|97.72|99.52|97.72|99.52|97.72|99.51|97.71|3
1656581640000|2022-06-30 09:34:00|99.54|97.74|99.54|97.74|99.55|97.75|99.54|97.74|3
1656581650000|2022-06-30 09:34:10|99.53|97.73|99.57|97.77|99.58|97.78|99.53|97.73|7
1656581660000|2022-06-30 09:34:20|99.58|97.78|99.64|97.84|99.66|97.86|99.58|97.78|9
1656581670000|2022-06-30 09:34:30|99.66|97.86|99.71|97.91|99.71|97.91|99.66|97.86|7
1656581680000|2022-06-30 09:34:40|99.72|97.92|99.75|97.95|99.75|97.95|99.71|97.91|8
1656581690000|2022-06-30 09:34:50|99.74|97.94|99.66|97.86|99.74|97.94|99.66|97.86|5
1656581700000|2022-06-30 09:35:00|99.65|97.85|99.66|97.86|99.66|97.86|99.58|97.78|18
1656581710000|2022-06-30 09:35:10|99.67|97.87|99.7|97.9|99.72|97.92|99.67|97.87|7
1656581720000|2022-06-30 09:35:20|99.71|97.91|99.71|97.91|99.72|97.92|99.68|97.88|9
1656581730000|2022-06-30 09:35:30|99.7|97.9|99.73|97.93|99.74|97.94|99.7|97.9|7
1656581740000|2022-06-30 09:35:40|99.74|97.94|99.64|97.84|99.74|97.94|99.63|97.83|7
1656581750000|2022-06-30 09:35:50|99.65|97.85|99.63|97.83|99.66|97.86|99.63|97.83|13
1656581760000|2022-06-30 09:36:00|99.62|97.82|99.44|97.64|99.62|97.82|99.44|97.64|13
1656581770000|2022-06-30 09:36:10|99.45|97.65|99.58|97.78|99.58|97.78|99.45|97.65|11
1656581780000|2022-06-30 09:36:20|99.57|97.77|99.56|97.76|99.57|97.77|99.56|97.76|2
1656581790000|2022-06-30 09:36:30|99.6|97.8|99.62|97.82|99.62|97.82|99.59|97.79|4
1656581800000|2022-06-30 09:36:40|99.64|97.84|99.73|97.93|99.73|97.93|99.64|97.84|3
1656581810000|2022-06-30 09:36:50|99.72|97.92|99.65|97.85|99.72|97.92|99.65|97.85|9
1656581820000|2022-06-30 09:37:00|99.66|97.86|99.7|97.9|99.7|97.9|99.66|97.86|2
1656581830000|2022-06-30 09:37:10|99.68|97.88|99.71|97.91|99.71|97.91|99.68|97.88|12
1656581840000|2022-06-30 09:37:20|99.72|97.92|99.74|97.94|99.75|97.95|99.72|97.92|5
1656581850000|2022-06-30 09:37:30|99.75|97.95|99.75|97.95|99.75|97.95|99.75|97.95|1
1656581860000|2022-06-30 09:37:40|99.76|97.96|99.71|97.91|99.77|97.97|99.71|97.91|7
1656581870000|2022-06-30 09:37:50|99.72|97.92|99.69|97.89|99.74|97.94|99.69|97.89|6
1656581880000|2022-06-30 09:38:00|99.71|97.91|99.66|97.86|99.72|97.92|99.66|97.86|4
1656581890000|2022-06-30 09:38:10|99.64|97.84|99.64|97.84|99.67|97.87|99.59|97.79|10
1656581900000|2022-06-30 09:38:20|99.65|97.85|99.68|97.88|99.68|97.88|99.65|97.85|4
1656581910000|2022-06-30 09:38:30|99.67|97.87|99.65|97.85|99.67|97.87|99.65|97.85|4
1656581920000|2022-06-30 09:38:40|99.63|97.83|99.62|97.82|99.64|97.84|99.62|97.82|6
1656581930000|2022-06-30 09:38:50|99.61|97.81|99.51|97.71|99.61|97.81|99.46|97.66|8
1656581940000|2022-06-30 09:39:00|99.52|97.72|99.49|97.69|99.52|97.72|99.49|97.69|4
1656581950000|2022-06-30 09:39:10|99.48|97.68|99.48|97.68|99.48|97.68|99.46|97.66|9
1656581960000|2022-06-30 09:39:20|99.51|97.71|99.54|97.74|99.55|97.75|99.51|97.71|7
1656581970000|2022-06-30 09:39:30|99.53|97.73|99.54|97.74|99.55|97.75|99.53|97.73|5
1656581980000|2022-06-30 09:39:40|99.53|97.73|99.55|97.75|99.55|97.75|99.53|97.73|10
1656581990000|2022-06-30 09:39:50|99.56|97.76|99.54|97.74|99.57|97.77|99.54|97.74|6
1656582000000|2022-06-30 09:40:00|99.56|97.76|99.67|97.87|99.73|97.93|99.56|97.76|17
1656582010000|2022-06-30 09:40:10|99.66|97.86|99.66|97.86|99.68|97.88|99.66|97.86|5
1656582020000|2022-06-30 09:40:20|99.68|97.88|99.68|97.88|99.68|97.88|99.67|97.87|3
1656582030000|2022-06-30 09:40:30|99.69|97.89|99.68|97.88|99.69|97.89|99.68|97.88|4
1656582040000|2022-06-30 09:40:40|99.69|97.89|99.69|97.89|99.69|97.89|99.69|97.89|1
1656582050000|2022-06-30 09:40:50|99.68|97.88|99.57|97.77|99.68|97.88|99.57|97.77|6
1656582060000|2022-06-30 09:41:00|99.58|97.78|99.58|97.78|99.58|97.78|99.56|97.76|7
1656582070000|2022-06-30 09:41:10|99.57|97.77|99.56|97.76|99.57|97.77|99.56|97.76|4
1656582080000|2022-06-30 09:41:20|99.58|97.78|99.55|97.75|99.58|97.78|99.55|97.75|4
1656582090000|2022-06-30 09:41:30|99.54|97.74|99.53|97.73|99.54|97.74|99.52|97.72|3
1656582100000|2022-06-30 09:41:40|99.54|97.74|99.57|97.77|99.57|97.77|99.54|97.74|3
1656582110000|2022-06-30 09:41:50|99.58|97.78|99.63|97.83|99.65|97.85|99.58|97.78|8
1656582120000|2022-06-30 09:42:00|99.64|97.84|99.71|97.91|99.71|97.91|99.64|97.84|4
1656582130000|2022-06-30 09:42:10|99.72|97.92|99.7|97.9|99.72|97.92|99.68|97.88|6
1656582140000|2022-06-30 09:42:20|99.69|97.89|99.67|97.87|99.69|97.89|99.67|97.87|2
1656582150000|2022-06-30 09:42:30|99.65|97.85|99.64|97.84|99.65|97.85|99.63|97.83|6
1656582160000|2022-06-30 09:42:40|99.66|97.86|99.66|97.86|99.69|97.89|99.65|97.85|6
1656582170000|2022-06-30 09:42:50|99.67|97.87|99.67|97.87|99.67|97.87|99.67|97.87|1
1656582180000|2022-06-30 09:43:00|99.68|97.88|99.71|97.91|99.71|97.91|99.68|97.88|3
1656582200000|2022-06-30 09:43:20|99.7|97.9|99.7|97.9|99.7|97.9|99.7|97.9|1
1656582210000|2022-06-30 09:43:30|99.71|97.91|99.71|97.91|99.72|97.92|99.71|97.91|3
1656582220000|2022-06-30 09:43:40|99.72|97.92|99.75|97.95|99.75|97.95|99.71|97.91|6
1656582230000|2022-06-30 09:43:50|99.76|97.96|99.75|97.95|99.76|97.96|99.75|97.95|2
1656582240000|2022-06-30 09:44:00|99.74|97.94|99.74|97.94|99.74|97.94|99.72|97.92|5
1656582250000|2022-06-30 09:44:10|99.75|97.95|99.72|97.92|99.75|97.95|99.72|97.92|4
1656582260000|2022-06-30 09:44:20|99.7|97.9|99.66|97.86|99.7|97.9|99.64|97.84|6
1656582270000|2022-06-30 09:44:30|99.74|97.94|99.81|98.01|99.81|98.01|99.73|97.93|13
1656582280000|2022-06-30 09:44:40|99.8|98|99.78|97.98|99.81|98.01|99.77|97.97|10
1656582290000|2022-06-30 09:44:50|99.77|97.97|99.78|97.98|99.79|97.99|99.77|97.97|4
1656582300000|2022-06-30 09:45:00|99.77|97.97|99.82|98.02|99.82|98.02|99.77|97.97|7
1656582310000|2022-06-30 09:45:10|99.83|98.03|99.84|98.04|99.84|98.04|99.83|98.03|4
1656582320000|2022-06-30 09:45:20|99.87|98.07|99.89|98.09|99.89|98.09|99.87|98.07|2
1656582330000|2022-06-30 09:45:30|99.91|98.11|99.88|98.08|99.91|98.11|99.85|98.05|16
1656582340000|2022-06-30 09:45:40|99.85|98.05|99.85|98.05|99.86|98.06|99.84|98.04|7
1656582350000|2022-06-30 09:45:50|99.86|98.06|99.85|98.05|99.86|98.06|99.85|98.05|2
1656582360000|2022-06-30 09:46:00|99.86|98.06|99.91|98.11|99.94|98.14|99.86|98.06|8
1656582370000|2022-06-30 09:46:10|99.92|98.12|99.97|98.17|100.01|98.21|99.92|98.12|10
1656582380000|2022-06-30 09:46:20|99.96|98.16|99.96|98.16|99.96|98.16|99.96|98.16|1
1656582390000|2022-06-30 09:46:30|99.95|98.15|99.97|98.17|99.98|98.18|99.95|98.15|5
1656582400000|2022-06-30 09:46:40|99.98|98.18|99.99|98.19|100.01|98.21|99.98|98.18|8
1656582410000|2022-06-30 09:46:50|100|98.2|100.1|98.3|100.11|98.31|100|98.2|5
1656582420000|2022-06-30 09:47:00|100.11|98.31|100.15|98.35|100.16|98.36|100.1|98.3|11
1656582430000|2022-06-30 09:47:10|100.19|98.39|100.19|98.39|100.2|98.4|100.19|98.39|3
1656582440000|2022-06-30 09:47:20|100.17|98.37|100.25|98.45|100.25|98.45|100.17|98.37|5
1656582450000|2022-06-30 09:47:30|100.26|98.46|100.25|98.45|100.26|98.46|100.23|98.43|8
1656582460000|2022-06-30 09:47:40|100.26|98.46|100.26|98.46|100.26|98.46|100.25|98.45|3
1656582470000|2022-06-30 09:47:50|100.27|98.47|100.54|98.74|100.6|98.8|100.27|98.47|14
1656582480000|2022-06-30 09:48:00|100.56|98.76|100.57|98.77|100.59|98.79|100.41|98.61|21
1656582490000|2022-06-30 09:48:10|100.55|98.75|100.41|98.61|100.55|98.75|100.38|98.58|19
1656582500000|2022-06-30 09:48:20|100.43|98.63|100.5|98.7|100.57|98.77|100.43|98.63|17
1656582510000|2022-06-30 09:48:30|100.51|98.71|100.5|98.7|100.52|98.72|100.48|98.68|8
1656582520000|2022-06-30 09:48:40|100.53|98.73|100.51|98.71|100.54|98.74|100.5|98.7|13
1656582530000|2022-06-30 09:48:50|100.52|98.72|100.51|98.71|100.55|98.75|100.51|98.71|12
1656582540000|2022-06-30 09:49:00|100.5|98.7|100.46|98.66|100.5|98.7|100.46|98.66|7
1656582550000|2022-06-30 09:49:10|100.45|98.65|100.47|98.67|100.47|98.67|100.45|98.65|3
1656582560000|2022-06-30 09:49:20|100.46|98.66|100.45|98.65|100.46|98.66|100.45|98.65|2
1656582570000|2022-06-30 09:49:30|100.36|98.56|100.37|98.57|100.38|98.58|100.36|98.56|5
1656582580000|2022-06-30 09:49:40|100.38|98.58|100.38|98.58|100.41|98.61|100.38|98.58|6
1656582590000|2022-06-30 09:49:50|100.37|98.57|100.32|98.52|100.37|98.57|100.32|98.52|5
1656582610000|2022-06-30 09:50:10|100.31|98.51|100.31|98.51|100.31|98.51|100.19|98.39|14
1656582620000|2022-06-30 09:50:20|100.29|98.49|100.3|98.5|100.3|98.5|100.29|98.49|2
1656582630000|2022-06-30 09:50:30|100.29|98.49|100.26|98.46|100.29|98.49|100.25|98.45|5
1656582640000|2022-06-30 09:50:40|100.27|98.47|100.28|98.48|100.29|98.49|100.27|98.47|6
1656582650000|2022-06-30 09:50:50|100.29|98.49|100.27|98.47|100.29|98.49|100.27|98.47|3
1656582660000|2022-06-30 09:51:00|100.29|98.49|100.35|98.55|100.35|98.55|100.28|98.48|6
1656582670000|2022-06-30 09:51:10|100.37|98.57|100.46|98.66|100.46|98.66|100.37|98.57|8
1656582680000|2022-06-30 09:51:20|100.45|98.65|100.45|98.65|100.46|98.66|100.45|98.65|3
1656582690000|2022-06-30 09:51:30|100.46|98.66|100.46|98.66|100.47|98.67|100.43|98.63|6
1656582700000|2022-06-30 09:51:40|100.45|98.65|100.45|98.65|100.45|98.65|100.45|98.65|1
1656582710000|2022-06-30 09:51:50|100.46|98.66|100.47|98.67|100.47|98.67|100.46|98.66|2
1656582720000|2022-06-30 09:52:00|100.46|98.66|100.48|98.68|100.48|98.68|100.46|98.66|5
1656582730000|2022-06-30 09:52:10|100.47|98.67|100.54|98.74|100.54|98.74|100.47|98.67|4
1656582740000|2022-06-30 09:52:20|100.55|98.75|100.57|98.77|100.57|98.77|100.55|98.75|3
1656582760000|2022-06-30 09:52:40|100.58|98.78|100.58|98.78|100.59|98.79|100.58|98.78|3
1656582770000|2022-06-30 09:52:50|100.57|98.77|100.56|98.76|100.57|98.77|100.56|98.76|2
1656582780000|2022-06-30 09:53:00|100.55|98.75|100.46|98.66|100.55|98.75|100.45|98.65|10
1656582790000|2022-06-30 09:53:10|100.49|98.69|100.47|98.67|100.49|98.69|100.46|98.66|13
1656582800000|2022-06-30 09:53:20|100.48|98.68|100.46|98.66|100.48|98.68|100.45|98.65|4
1656582810000|2022-06-30 09:53:30|100.5|98.7|100.52|98.72|100.57|98.77|100.5|98.7|9
1656582820000|2022-06-30 09:53:40|100.51|98.71|100.64|98.84|100.64|98.84|100.49|98.69|14
1656582830000|2022-06-30 09:53:50|100.65|98.85|100.83|99.03|100.84|99.04|100.65|98.85|25
1656582840000|2022-06-30 09:54:00|100.82|99.02|100.75|98.95|100.82|99.02|100.75|98.95|6
1656582850000|2022-06-30 09:54:10|100.74|98.94|100.73|98.93|100.75|98.95|100.7|98.9|6
1656582860000|2022-06-30 09:54:20|100.72|98.92|100.75|98.95|100.75|98.95|100.69|98.89|8
1656582870000|2022-06-30 09:54:30|100.76|98.96|100.8|99|100.8|99|100.75|98.95|8
1656582880000|2022-06-30 09:54:40|100.81|99.01|100.97|99.17|101|99.2|100.8|99|17
1656582890000|2022-06-30 09:54:50|100.96|99.16|101.02|99.22|101.02|99.22|100.96|99.16|7
1656582900000|2022-06-30 09:55:00|101.03|99.23|100.95|99.15|101.03|99.23|100.93|99.13|14
1656582910000|2022-06-30 09:55:10|100.94|99.14|100.95|99.15|100.95|99.15|100.9|99.1|18
1656582920000|2022-06-30 09:55:20|100.94|99.14|100.86|99.06|100.94|99.14|100.86|99.06|7
1656582930000|2022-06-30 09:55:30|100.84|99.04|100.73|98.93|100.84|99.04|100.67|98.87|16
1656582940000|2022-06-30 09:55:40|100.74|98.94|100.8|99|100.82|99.02|100.74|98.94|5
1656582950000|2022-06-30 09:55:50|100.82|99.02|100.85|99.05|100.85|99.05|100.82|99.02|7
1656582960000|2022-06-30 09:56:00|100.84|99.04|100.79|98.99|100.84|99.04|100.78|98.98|7
1656582970000|2022-06-30 09:56:10|100.8|99|100.84|99.04|100.85|99.05|100.8|99|7
1656582980000|2022-06-30 09:56:20|100.83|99.03|100.8|99|100.83|99.03|100.79|98.99|6
1656582990000|2022-06-30 09:56:30|100.81|99.01|100.79|98.99|100.86|99.06|100.79|98.99|6
1656583000000|2022-06-30 09:56:40|100.77|98.97|100.78|98.98|100.78|98.98|100.77|98.97|4
1656583020000|2022-06-30 09:57:00|100.77|98.97|100.77|98.97|100.79|98.99|100.76|98.96|8
1656583030000|2022-06-30 09:57:10|100.81|99.01|100.82|99.02|100.84|99.04|100.81|99.01|6
1656583040000|2022-06-30 09:57:20|100.81|99.01|100.88|99.08|100.88|99.08|100.8|99|6
1656583050000|2022-06-30 09:57:30|100.87|99.07|100.79|98.99|100.87|99.07|100.75|98.95|14
1656583060000|2022-06-30 09:57:40|100.8|99|100.84|99.04|100.84|99.04|100.8|99|6
1656583080000|2022-06-30 09:58:00|100.83|99.03|100.83|99.03|100.87|99.07|100.78|98.98|16
1656583090000|2022-06-30 09:58:10|100.84|99.04|100.85|99.05|100.85|99.05|100.83|99.03|9
1656583100000|2022-06-30 09:58:20|100.86|99.06|100.93|99.13|100.94|99.14|100.85|99.05|14
1656583110000|2022-06-30 09:58:30|100.92|99.12|100.88|99.08|100.92|99.12|100.88|99.08|2
1656583120000|2022-06-30 09:58:40|100.87|99.07|100.85|99.05|100.87|99.07|100.85|99.05|5
1656583130000|2022-06-30 09:58:50|100.87|99.07|100.97|99.17|100.97|99.17|100.86|99.06|5
1656583140000|2022-06-30 09:59:00|100.96|99.16|100.96|99.16|100.98|99.18|100.96|99.16|5
1656583150000|2022-06-30 09:59:10|100.92|99.12|100.88|99.08|100.92|99.12|100.85|99.05|14
1656583160000|2022-06-30 09:59:20|100.89|99.09|100.94|99.14|100.96|99.16|100.88|99.08|7
1656583170000|2022-06-30 09:59:30|100.95|99.15|100.86|99.06|100.95|99.15|100.86|99.06|8
1656583180000|2022-06-30 09:59:40|100.85|99.05|100.86|99.06|100.88|99.08|100.85|99.05|8
1656583190000|2022-06-30 09:59:50|100.85|99.05|100.83|99.03|100.85|99.05|100.7|98.9|16
1656583200000|2022-06-30 10:00:00|100.85|99.05|100.82|99.02|100.85|99.05|100.69|98.89|22
1656583210000|2022-06-30 10:00:10|100.81|99.01|100.74|98.94|100.81|99.01|100.73|98.93|19
1656583220000|2022-06-30 10:00:20|100.73|98.93|100.73|98.93|100.74|98.94|100.71|98.91|5
1656583230000|2022-06-30 10:00:30|100.72|98.92|100.7|98.9|100.73|98.93|100.7|98.9|5
1656583240000|2022-06-30 10:00:40|100.69|98.89|100.7|98.9|100.7|98.9|100.69|98.89|4
1656583250000|2022-06-30 10:00:50|100.69|98.89|100.71|98.91|100.76|98.96|100.68|98.88|9
1656583260000|2022-06-30 10:01:00|100.72|98.92|100.75|98.95|100.78|98.98|100.72|98.92|13
1656583270000|2022-06-30 10:01:10|100.77|98.97|100.95|99.15|100.97|99.17|100.77|98.97|14
1656583280000|2022-06-30 10:01:20|100.94|99.14|100.96|99.16|100.97|99.17|100.93|99.13|16
1656583290000|2022-06-30 10:01:30|100.97|99.17|100.88|99.08|100.97|99.17|100.88|99.08|10
1656583300000|2022-06-30 10:01:40|100.87|99.07|100.85|99.05|100.87|99.07|100.78|98.98|8
1656583310000|2022-06-30 10:01:50|100.86|99.06|100.79|98.99|100.86|99.06|100.78|98.98|9
1656583320000|2022-06-30 10:02:00|100.73|98.93|100.74|98.94|100.76|98.96|100.73|98.93|4
1656583330000|2022-06-30 10:02:10|100.73|98.93|100.78|98.98|100.79|98.99|100.72|98.92|9
1656583340000|2022-06-30 10:02:20|100.73|98.93|100.78|98.98|100.8|99|100.72|98.92|10
1656583350000|2022-06-30 10:02:30|100.77|98.97|100.69|98.89|100.77|98.97|100.69|98.89|10
1656583360000|2022-06-30 10:02:40|100.71|98.91|100.72|98.92|100.72|98.92|100.69|98.89|10
1656583370000|2022-06-30 10:02:50|100.71|98.91|100.71|98.91|100.72|98.92|100.71|98.91|3
1656583380000|2022-06-30 10:03:00|100.74|98.94|100.71|98.91|100.75|98.95|100.71|98.91|15
1656583390000|2022-06-30 10:03:10|100.74|98.94|100.7|98.9|100.74|98.94|100.7|98.9|8
1656583400000|2022-06-30 10:03:20|100.69|98.89|100.66|98.86|100.69|98.89|100.66|98.86|2
1656583410000|2022-06-30 10:03:30|100.65|98.85|100.67|98.87|100.69|98.89|100.65|98.85|6
1656583420000|2022-06-30 10:03:40|100.68|98.88|100.69|98.89|100.7|98.9|100.68|98.88|4
1656583430000|2022-06-30 10:03:50|100.7|98.9|100.69|98.89|100.7|98.9|100.69|98.89|2
1656583450000|2022-06-30 10:04:10|100.68|98.88|100.68|98.88|100.68|98.88|100.68|98.88|1
1656583460000|2022-06-30 10:04:20|100.66|98.86|100.66|98.86|100.66|98.86|100.65|98.85|3
1656583470000|2022-06-30 10:04:30|100.65|98.85|100.66|98.86|100.68|98.88|100.65|98.85|7
1656583500000|2022-06-30 10:05:00|100.67|98.87|100.67|98.87|100.67|98.87|100.66|98.86|5
1656583510000|2022-06-30 10:05:10|100.66|98.86|100.66|98.86|100.66|98.86|100.65|98.85|7
1656583520000|2022-06-30 10:05:20|100.65|98.85|100.66|98.86|100.67|98.87|100.65|98.85|4
1656583530000|2022-06-30 10:05:30|100.67|98.87|100.67|98.87|100.67|98.87|100.67|98.87|1
1656583540000|2022-06-30 10:05:40|100.68|98.88|100.7|98.9|100.7|98.9|100.66|98.86|7
1656583550000|2022-06-30 10:05:50|100.69|98.89|100.7|98.9|100.71|98.91|100.69|98.89|4
1656583560000|2022-06-30 10:06:00|100.69|98.89|100.78|98.98|100.78|98.98|100.69|98.89|7
1656583570000|2022-06-30 10:06:10|100.77|98.97|100.78|98.98|100.78|98.98|100.71|98.91|9
1656583580000|2022-06-30 10:06:20|100.77|98.97|100.69|98.89|100.77|98.97|100.68|98.88|8
1656583590000|2022-06-30 10:06:30|100.7|98.9|100.71|98.91|100.72|98.92|100.7|98.9|12
1656583600000|2022-06-30 10:06:40|100.7|98.9|100.67|98.87|100.7|98.9|100.67|98.87|4
1656583610000|2022-06-30 10:06:50|100.69|98.89|100.71|98.91|100.71|98.91|100.68|98.88|7
1656583620000|2022-06-30 10:07:00|100.7|98.9|100.7|98.9|100.7|98.9|100.69|98.89|3
1656583630000|2022-06-30 10:07:10|100.69|98.89|100.88|99.08|100.88|99.08|100.69|98.89|12
1656583640000|2022-06-30 10:07:20|100.91|99.11|100.79|98.99|100.92|99.12|100.79|98.99|9
1656583650000|2022-06-30 10:07:30|100.8|99|100.74|98.94|100.81|99.01|100.74|98.94|12
1656583660000|2022-06-30 10:07:40|100.76|98.96|100.77|98.97|100.78|98.98|100.74|98.94|7
1656583670000|2022-06-30 10:07:50|100.76|98.96|100.77|98.97|100.8|99|100.76|98.96|8
1656583680000|2022-06-30 10:08:00|100.78|98.98|100.78|98.98|100.78|98.98|100.77|98.97|3
1656583690000|2022-06-30 10:08:10|100.77|98.97|100.79|98.99|100.8|99|100.77|98.97|6
1656583700000|2022-06-30 10:08:20|100.8|99|100.8|99|100.82|99.02|100.8|99|7
1656583710000|2022-06-30 10:08:30|100.79|98.99|100.77|98.97|100.8|99|100.76|98.96|7
1656583720000|2022-06-30 10:08:40|100.76|98.96|100.61|98.81|100.76|98.96|100.61|98.81|6
1656583730000|2022-06-30 10:08:50|100.65|98.85|100.69|98.89|100.69|98.89|100.65|98.85|5
1656583740000|2022-06-30 10:09:00|100.7|98.9|100.68|98.88|100.7|98.9|100.67|98.87|6
1656583750000|2022-06-30 10:09:10|100.67|98.87|100.69|98.89|100.69|98.89|100.67|98.87|3
1656583760000|2022-06-30 10:09:20|100.7|98.9|100.68|98.88|100.7|98.9|100.68|98.88|5
1656583780000|2022-06-30 10:09:40|100.67|98.87|100.66|98.86|100.67|98.87|100.66|98.86|2
1656583790000|2022-06-30 10:09:50|100.67|98.87|100.64|98.84|100.68|98.88|100.62|98.82|8
1656583800000|2022-06-30 10:10:00|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656583820000|2022-06-30 10:10:20|100.66|98.86|100.68|98.88|100.68|98.88|100.66|98.86|3
1656583830000|2022-06-30 10:10:30|100.69|98.89|100.78|98.98|100.78|98.98|100.69|98.89|7
1656583840000|2022-06-30 10:10:40|100.79|98.99|100.78|98.98|100.79|98.99|100.78|98.98|4
1656583850000|2022-06-30 10:10:50|100.79|98.99|100.78|98.98|100.8|99|100.78|98.98|3
1656583860000|2022-06-30 10:11:00|100.77|98.97|100.77|98.97|100.77|98.97|100.75|98.95|5
1656583870000|2022-06-30 10:11:10|100.76|98.96|100.74|98.94|100.76|98.96|100.73|98.93|4
1656583880000|2022-06-30 10:11:20|100.73|98.93|100.64|98.84|100.73|98.93|100.59|98.79|13
1656583890000|2022-06-30 10:11:30|100.63|98.83|100.62|98.82|100.63|98.83|100.56|98.76|10
1656583900000|2022-06-30 10:11:40|100.64|98.84|100.64|98.84|100.66|98.86|100.62|98.82|8
1656583910000|2022-06-30 10:11:50|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656583920000|2022-06-30 10:12:00|100.64|98.84|100.65|98.85|100.65|98.85|100.64|98.84|4
1656583930000|2022-06-30 10:12:10|100.64|98.84|100.59|98.79|100.65|98.85|100.59|98.79|8
1656583940000|2022-06-30 10:12:20|100.58|98.78|100.58|98.78|100.58|98.78|100.58|98.78|1
1656583950000|2022-06-30 10:12:30|100.57|98.77|100.58|98.78|100.58|98.78|100.57|98.77|2
1656583960000|2022-06-30 10:12:40|100.57|98.77|100.56|98.76|100.57|98.77|100.56|98.76|2
1656583970000|2022-06-30 10:12:50|100.55|98.75|100.55|98.75|100.56|98.76|100.55|98.75|3
1656583980000|2022-06-30 10:13:00|100.56|98.76|100.6|98.8|100.6|98.8|100.56|98.76|5
1656583990000|2022-06-30 10:13:10|100.61|98.81|100.59|98.79|100.61|98.81|100.58|98.78|5
1656584000000|2022-06-30 10:13:20|100.57|98.77|100.56|98.76|100.57|98.77|100.56|98.76|2
1656584020000|2022-06-30 10:13:40|100.57|98.77|100.58|98.78|100.59|98.79|100.57|98.77|6
1656584030000|2022-06-30 10:13:50|100.59|98.79|100.59|98.79|100.59|98.79|100.59|98.79|1
1656584040000|2022-06-30 10:14:00|100.58|98.78|100.6|98.8|100.6|98.8|100.58|98.78|7
1656584050000|2022-06-30 10:14:10|100.61|98.81|100.6|98.8|100.61|98.81|100.6|98.8|2
1656584060000|2022-06-30 10:14:20|100.61|98.81|100.71|98.91|100.71|98.91|100.61|98.81|7
1656584070000|2022-06-30 10:14:30|100.72|98.92|100.71|98.91|100.73|98.93|100.71|98.91|4
1656584080000|2022-06-30 10:14:40|100.72|98.92|100.73|98.93|100.73|98.93|100.72|98.92|2
1656584090000|2022-06-30 10:14:50|100.71|98.91|100.74|98.94|100.74|98.94|100.71|98.91|3
1656584100000|2022-06-30 10:15:00|100.73|98.93|100.67|98.87|100.73|98.93|100.67|98.87|6
1656584110000|2022-06-30 10:15:10|100.65|98.85|100.61|98.81|100.65|98.85|100.59|98.79|12
1656584120000|2022-06-30 10:15:20|100.6|98.8|100.61|98.81|100.63|98.83|100.6|98.8|16
1656584130000|2022-06-30 10:15:30|100.6|98.8|100.56|98.76|100.6|98.8|100.56|98.76|6
1656584140000|2022-06-30 10:15:40|100.57|98.77|100.63|98.83|100.63|98.83|100.56|98.76|11
1656584150000|2022-06-30 10:15:50|100.61|98.81|100.57|98.77|100.63|98.83|100.57|98.77|6
1656584160000|2022-06-30 10:16:00|100.58|98.78|100.56|98.76|100.58|98.78|100.53|98.73|10
1656584170000|2022-06-30 10:16:10|100.57|98.77|100.57|98.77|100.59|98.79|100.57|98.77|4
1656584180000|2022-06-30 10:16:20|100.56|98.76|100.56|98.76|100.56|98.76|100.53|98.73|7
1656584210000|2022-06-30 10:16:50|100.55|98.75|100.54|98.74|100.55|98.75|100.53|98.73|4
1656584220000|2022-06-30 10:17:00|100.56|98.76|100.57|98.77|100.58|98.78|100.56|98.76|4
1656584230000|2022-06-30 10:17:10|100.56|98.76|100.54|98.74|100.56|98.76|100.54|98.74|3
1656584240000|2022-06-30 10:17:20|100.55|98.75|100.54|98.74|100.57|98.77|100.54|98.74|5
1656584250000|2022-06-30 10:17:30|100.56|98.76|100.54|98.74|100.56|98.76|100.54|98.74|3
1656584270000|2022-06-30 10:17:50|100.53|98.73|100.54|98.74|100.54|98.74|100.53|98.73|2
1656584310000|2022-06-30 10:18:30|100.52|98.72|100.47|98.67|100.52|98.72|100.44|98.64|9
1656584320000|2022-06-30 10:18:40|100.48|98.68|100.47|98.67|100.48|98.68|100.46|98.66|10
1656584330000|2022-06-30 10:18:50|100.48|98.68|100.49|98.69|100.49|98.69|100.44|98.64|11
1656584340000|2022-06-30 10:19:00|100.53|98.73|100.49|98.69|100.57|98.77|100.48|98.68|10
1656584350000|2022-06-30 10:19:10|100.48|98.68|100.54|98.74|100.54|98.74|100.48|98.68|6
1656584360000|2022-06-30 10:19:20|100.55|98.75|100.6|98.8|100.6|98.8|100.55|98.75|5
1656584370000|2022-06-30 10:19:30|100.61|98.81|100.62|98.82|100.63|98.83|100.61|98.81|4
1656584380000|2022-06-30 10:19:40|100.61|98.81|100.72|98.92|100.72|98.92|100.61|98.81|9
1656584390000|2022-06-30 10:19:50|100.77|98.97|100.66|98.86|100.78|98.98|100.66|98.86|11
1656584400000|2022-06-30 10:20:00|100.67|98.87|100.56|98.76|100.67|98.87|100.56|98.76|12
1656584410000|2022-06-30 10:20:10|100.57|98.77|100.58|98.78|100.59|98.79|100.55|98.75|10
1656584420000|2022-06-30 10:20:20|100.59|98.79|100.57|98.77|100.59|98.79|100.57|98.77|5
1656584430000|2022-06-30 10:20:30|100.58|98.78|100.56|98.76|100.58|98.78|100.56|98.76|3
1656584440000|2022-06-30 10:20:40|100.57|98.77|100.57|98.77|100.61|98.81|100.54|98.74|11
1656584450000|2022-06-30 10:20:50|100.56|98.76|100.59|98.79|100.59|98.79|100.49|98.69|8
1656584460000|2022-06-30 10:21:00|100.58|98.78|100.57|98.77|100.58|98.78|100.53|98.73|8
1656584470000|2022-06-30 10:21:10|100.56|98.76|100.57|98.77|100.57|98.77|100.56|98.76|4
1656584480000|2022-06-30 10:21:20|100.56|98.76|100.56|98.76|100.56|98.76|100.56|98.76|1
1656584490000|2022-06-30 10:21:30|100.55|98.75|100.57|98.77|100.57|98.77|100.55|98.75|5
1656584500000|2022-06-30 10:21:40|100.58|98.78|100.58|98.78|100.58|98.78|100.57|98.77|3
1656584510000|2022-06-30 10:21:50|100.57|98.77|100.57|98.77|100.57|98.77|100.57|98.77|1
1656584550000|2022-06-30 10:22:30|100.55|98.75|100.54|98.74|100.55|98.75|100.54|98.74|4
1656584560000|2022-06-30 10:22:40|100.55|98.75|100.56|98.76|100.56|98.76|100.54|98.74|8
1656584570000|2022-06-30 10:22:50|100.55|98.75|100.49|98.69|100.56|98.76|100.47|98.67|8
1656584580000|2022-06-30 10:23:00|100.5|98.7|100.49|98.69|100.5|98.7|100.47|98.67|5
1656584590000|2022-06-30 10:23:10|100.48|98.68|100.48|98.68|100.48|98.68|100.48|98.68|1
1656584600000|2022-06-30 10:23:20|100.49|98.69|100.49|98.69|100.52|98.72|100.49|98.69|9
1656584610000|2022-06-30 10:23:30|100.5|98.7|100.49|98.69|100.5|98.7|100.49|98.69|4
1656584620000|2022-06-30 10:23:40|100.47|98.67|100.49|98.69|100.49|98.69|100.46|98.66|5
1656584630000|2022-06-30 10:23:50|100.5|98.7|100.49|98.69|100.5|98.7|100.49|98.69|2
1656584640000|2022-06-30 10:24:00|100.48|98.68|100.46|98.66|100.48|98.68|100.44|98.64|4
1656584650000|2022-06-30 10:24:10|100.45|98.65|100.48|98.68|100.49|98.69|100.44|98.64|9
1656584660000|2022-06-30 10:24:20|100.49|98.69|100.47|98.67|100.49|98.69|100.46|98.66|5
1656584670000|2022-06-30 10:24:30|100.45|98.65|100.47|98.67|100.47|98.67|100.45|98.65|2
1656584680000|2022-06-30 10:24:40|100.46|98.66|100.45|98.65|100.46|98.66|100.45|98.65|2
1656584690000|2022-06-30 10:24:50|100.46|98.66|100.45|98.65|100.47|98.67|100.43|98.63|7
1656584700000|2022-06-30 10:25:00|100.43|98.63|100.35|98.55|100.45|98.65|100.34|98.54|12
1656584710000|2022-06-30 10:25:10|100.34|98.54|100.35|98.55|100.39|98.59|100.33|98.53|15
1656584720000|2022-06-30 10:25:20|100.34|98.54|100.29|98.49|100.34|98.54|100.29|98.49|6
1656584730000|2022-06-30 10:25:30|100.28|98.48|100.23|98.43|100.29|98.49|100.22|98.42|11
1656584740000|2022-06-30 10:25:40|100.25|98.45|100.29|98.49|100.29|98.49|100.24|98.44|11
1656584750000|2022-06-30 10:25:50|100.28|98.48|100.2|98.4|100.28|98.48|100.2|98.4|6
1656584760000|2022-06-30 10:26:00|100.21|98.41|100.28|98.48|100.28|98.48|100.21|98.41|6
1656584770000|2022-06-30 10:26:10|100.29|98.49|100.37|98.57|100.37|98.57|100.29|98.49|4
1656584780000|2022-06-30 10:26:20|100.38|98.58|100.29|98.49|100.38|98.58|100.29|98.49|7
1656584790000|2022-06-30 10:26:30|100.28|98.48|100.26|98.46|100.28|98.48|100.26|98.46|2
1656584800000|2022-06-30 10:26:40|100.28|98.48|100.28|98.48|100.29|98.49|100.28|98.48|3
1656584810000|2022-06-30 10:26:50|100.27|98.47|100.28|98.48|100.28|98.48|100.27|98.47|6
1656584820000|2022-06-30 10:27:00|100.27|98.47|100.28|98.48|100.29|98.49|100.27|98.47|8
1656584830000|2022-06-30 10:27:10|100.27|98.47|100.27|98.47|100.27|98.47|100.27|98.47|1
1656584840000|2022-06-30 10:27:20|100.28|98.48|100.27|98.47|100.28|98.48|100.27|98.47|2
1656584850000|2022-06-30 10:27:30|100.28|98.48|100.29|98.49|100.29|98.49|100.28|98.48|2
1656584860000|2022-06-30 10:27:40|100.27|98.47|100.25|98.45|100.29|98.49|100.25|98.45|12
1656584870000|2022-06-30 10:27:50|100.24|98.44|100.2|98.4|100.24|98.44|100.2|98.4|3
1656584880000|2022-06-30 10:28:00|100.19|98.39|100.16|98.36|100.19|98.39|100.15|98.35|8
1656584890000|2022-06-30 10:28:10|100.17|98.37|100.18|98.38|100.2|98.4|100.17|98.37|7
1656584900000|2022-06-30 10:28:20|100.19|98.39|100.17|98.37|100.22|98.42|100.17|98.37|15
1656584910000|2022-06-30 10:28:30|100.18|98.38|100.2|98.4|100.21|98.41|100.17|98.37|6
1656584920000|2022-06-30 10:28:40|100.19|98.39|100.17|98.37|100.19|98.39|100.17|98.37|5
1656584930000|2022-06-30 10:28:50|100.18|98.38|100.25|98.45|100.26|98.46|100.18|98.38|8
1656584940000|2022-06-30 10:29:00|100.24|98.44|100.29|98.49|100.29|98.49|100.24|98.44|11
1656584950000|2022-06-30 10:29:10|100.28|98.48|100.24|98.44|100.28|98.48|100.24|98.44|6
1656584960000|2022-06-30 10:29:20|100.25|98.45|100.27|98.47|100.27|98.47|100.25|98.45|4
1656584970000|2022-06-30 10:29:30|100.26|98.46|100.26|98.46|100.26|98.46|100.25|98.45|5
1656584980000|2022-06-30 10:29:40|100.25|98.45|100.26|98.46|100.26|98.46|100.25|98.45|4
1656584990000|2022-06-30 10:29:50|100.25|98.45|100.28|98.48|100.28|98.48|100.25|98.45|12
1656585000000|2022-06-30 10:30:00|100.27|98.47|100.14|98.34|100.28|98.48|100.14|98.34|17
1656585010000|2022-06-30 10:30:10|100.15|98.35|100.14|98.34|100.16|98.36|100.07|98.27|10
1656585020000|2022-06-30 10:30:20|100.13|98.33|100.08|98.28|100.13|98.33|100.08|98.28|4
1656585040000|2022-06-30 10:30:40|100.07|98.27|100.18|98.38|100.18|98.38|100.07|98.27|8
1656585050000|2022-06-30 10:30:50|100.19|98.39|100.24|98.44|100.25|98.45|100.19|98.39|7
1656585060000|2022-06-30 10:31:00|100.22|98.42|100.22|98.42|100.22|98.42|100.18|98.38|9
1656585070000|2022-06-30 10:31:10|100.23|98.43|100.22|98.42|100.26|98.46|100.22|98.42|6
1656585080000|2022-06-30 10:31:20|100.2|98.4|100.23|98.43|100.23|98.43|100.17|98.37|9
1656585090000|2022-06-30 10:31:30|100.25|98.45|100.26|98.46|100.32|98.52|100.25|98.45|10
1656585100000|2022-06-30 10:31:40|100.25|98.45|100.26|98.46|100.33|98.53|100.2|98.4|16
1656585110000|2022-06-30 10:31:50|100.25|98.45|100.26|98.46|100.26|98.46|100.25|98.45|2
1656585120000|2022-06-30 10:32:00|100.25|98.45|100.27|98.47|100.29|98.49|100.25|98.45|5
1656585130000|2022-06-30 10:32:10|100.26|98.46|100.25|98.45|100.26|98.46|100.25|98.45|2
1656585140000|2022-06-30 10:32:20|100.24|98.44|100.2|98.4|100.24|98.44|100.19|98.39|9
1656585150000|2022-06-30 10:32:30|100.15|98.35|100.21|98.41|100.25|98.45|100.15|98.35|12
1656585160000|2022-06-30 10:32:40|100.2|98.4|100.17|98.37|100.2|98.4|100.17|98.37|5
1656585170000|2022-06-30 10:32:50|100.18|98.38|100.18|98.38|100.18|98.38|100.18|98.38|1
1656585180000|2022-06-30 10:33:00|100.17|98.37|100.17|98.37|100.17|98.37|100.17|98.37|1
1656585190000|2022-06-30 10:33:10|100.18|98.38|100.21|98.41|100.23|98.43|100.14|98.34|8
1656585200000|2022-06-30 10:33:20|100.23|98.43|100.18|98.38|100.24|98.44|100.17|98.37|8
1656585210000|2022-06-30 10:33:30|100.17|98.37|100.17|98.37|100.18|98.38|100.17|98.37|7
1656585220000|2022-06-30 10:33:40|100.16|98.36|100.24|98.44|100.27|98.47|100.12|98.32|11
1656585230000|2022-06-30 10:33:50|100.23|98.43|100.25|98.45|100.25|98.45|100.22|98.42|3
1656585240000|2022-06-30 10:34:00|100.24|98.44|100.17|98.37|100.24|98.44|100.17|98.37|9
1656585250000|2022-06-30 10:34:10|100.12|98.32|100.17|98.37|100.2|98.4|100.09|98.29|20
1656585260000|2022-06-30 10:34:20|100.16|98.36|100.18|98.38|100.19|98.39|100.15|98.35|7
1656585270000|2022-06-30 10:34:30|100.19|98.39|100.21|98.41|100.23|98.43|100.19|98.39|5
1656585280000|2022-06-30 10:34:40|100.22|98.42|100.13|98.33|100.24|98.44|100.13|98.33|8
1656585290000|2022-06-30 10:34:50|100.12|98.32|100.12|98.32|100.21|98.41|100.11|98.31|17
1656585300000|2022-06-30 10:35:00|100.15|98.35|100.07|98.27|100.17|98.37|100.06|98.26|15
1656585310000|2022-06-30 10:35:10|100.08|98.28|100.14|98.34|100.16|98.36|100.08|98.28|14
1656585320000|2022-06-30 10:35:20|100.15|98.35|100.15|98.35|100.15|98.35|100.14|98.34|3
1656585330000|2022-06-30 10:35:30|100.14|98.34|100.17|98.37|100.17|98.37|100.13|98.33|4
1656585340000|2022-06-30 10:35:40|100.16|98.36|100.15|98.35|100.16|98.36|100.15|98.35|2
1656585360000|2022-06-30 10:36:00|100.14|98.34|100.1|98.3|100.14|98.34|100.09|98.29|6
1656585380000|2022-06-30 10:36:20|100.09|98.29|100.06|98.26|100.09|98.29|100.06|98.26|3
1656585390000|2022-06-30 10:36:30|100.05|98.25|100.06|98.26|100.06|98.26|100.05|98.25|2
1656585400000|2022-06-30 10:36:40|100.05|98.25|100.06|98.26|100.07|98.27|100.05|98.25|4
1656585410000|2022-06-30 10:36:50|100.07|98.27|100.07|98.27|100.07|98.27|100.07|98.27|1
1656585420000|2022-06-30 10:37:00|100.06|98.26|100.02|98.22|100.06|98.26|100.02|98.22|5
1656585440000|2022-06-30 10:37:20|100.01|98.21|100.04|98.24|100.04|98.24|100.01|98.21|4
1656585450000|2022-06-30 10:37:30|100.05|98.25|100.05|98.25|100.05|98.25|100.05|98.25|1
1656585470000|2022-06-30 10:37:50|100.04|98.24|100.04|98.24|100.05|98.25|100.04|98.24|3
1656585480000|2022-06-30 10:38:00|100.05|98.25|100.09|98.29|100.09|98.29|100.05|98.25|2
1656585490000|2022-06-30 10:38:10|100.1|98.3|100.11|98.31|100.11|98.31|100.1|98.3|2
1656585500000|2022-06-30 10:38:20|100.12|98.32|100.21|98.41|100.21|98.41|100.12|98.32|7
1656585510000|2022-06-30 10:38:30|100.2|98.4|100.16|98.36|100.2|98.4|100.16|98.36|4
1656585520000|2022-06-30 10:38:40|100.18|98.38|100.19|98.39|100.19|98.39|100.18|98.38|2
1656585530000|2022-06-30 10:38:50|100.18|98.38|100.18|98.38|100.18|98.38|100.18|98.38|1
1656585540000|2022-06-30 10:39:00|100.19|98.39|100.21|98.41|100.21|98.41|100.19|98.39|5
1656585550000|2022-06-30 10:39:10|100.2|98.4|100.14|98.34|100.2|98.4|100.13|98.33|4
1656585560000|2022-06-30 10:39:20|100.13|98.33|100.17|98.37|100.17|98.37|100.13|98.33|4
1656585570000|2022-06-30 10:39:30|100.15|98.35|100.11|98.31|100.16|98.36|100.11|98.31|6
1656585580000|2022-06-30 10:39:40|100.12|98.32|100.13|98.33|100.13|98.33|100.11|98.31|4
1656585610000|2022-06-30 10:40:10|100.12|98.32|100.12|98.32|100.12|98.32|100.12|98.32|1
1656585620000|2022-06-30 10:40:20|100.03|98.23|100.03|98.23|100.04|98.24|100.03|98.23|3
1656585630000|2022-06-30 10:40:30|100.05|98.25|100.06|98.26|100.06|98.26|100.05|98.25|2
1656585640000|2022-06-30 10:40:40|100.05|98.25|100.06|98.26|100.06|98.26|100.05|98.25|2
1656585650000|2022-06-30 10:40:50|100.08|98.28|100.08|98.28|100.08|98.28|100.08|98.28|1
1656585660000|2022-06-30 10:41:00|100.09|98.29|100.1|98.3|100.1|98.3|100.09|98.29|4
1656585680000|2022-06-30 10:41:20|100.09|98.29|99.99|98.19|100.09|98.29|99.99|98.19|12
1656585690000|2022-06-30 10:41:30|99.98|98.18|99.86|98.06|99.98|98.18|99.84|98.04|14
1656585700000|2022-06-30 10:41:40|99.87|98.07|99.88|98.08|99.91|98.11|99.87|98.07|10
1656585710000|2022-06-30 10:41:50|99.92|98.12|99.88|98.08|99.92|98.12|99.87|98.07|17
1656585720000|2022-06-30 10:42:00|99.89|98.09|99.89|98.09|99.89|98.09|99.89|98.09|1
1656585730000|2022-06-30 10:42:10|99.9|98.1|99.9|98.1|99.9|98.1|99.9|98.1|1
1656585750000|2022-06-30 10:42:30|99.88|98.08|99.9|98.1|99.9|98.1|99.87|98.07|4
1656585770000|2022-06-30 10:42:50|99.89|98.09|99.89|98.09|99.89|98.09|99.88|98.08|3
1656585780000|2022-06-30 10:43:00|99.9|98.1|99.9|98.1|99.9|98.1|99.9|98.1|1
1656585790000|2022-06-30 10:43:10|99.89|98.09|99.9|98.1|99.9|98.1|99.89|98.09|4
1656585800000|2022-06-30 10:43:20|99.91|98.11|99.92|98.12|99.92|98.12|99.9|98.1|8
1656585810000|2022-06-30 10:43:30|99.93|98.13|99.91|98.11|99.93|98.13|99.91|98.11|2
1656585820000|2022-06-30 10:43:40|99.92|98.12|99.89|98.09|99.92|98.12|99.89|98.09|5
1656585830000|2022-06-30 10:43:50|99.88|98.08|99.89|98.09|99.89|98.09|99.88|98.08|2
1656585850000|2022-06-30 10:44:10|99.9|98.1|99.91|98.11|99.91|98.11|99.9|98.1|4
1656585860000|2022-06-30 10:44:20|99.92|98.12|99.91|98.11|99.92|98.12|99.9|98.1|3
1656585870000|2022-06-30 10:44:30|99.92|98.12|99.88|98.08|99.92|98.12|99.88|98.08|6
1656585880000|2022-06-30 10:44:40|99.87|98.07|99.88|98.08|99.88|98.08|99.87|98.07|4
1656585890000|2022-06-30 10:44:50|99.87|98.07|99.88|98.08|99.88|98.08|99.87|98.07|2
1656585900000|2022-06-30 10:45:00|99.87|98.07|99.82|98.02|99.88|98.08|99.81|98.01|11
1656585910000|2022-06-30 10:45:10|99.81|98.01|99.81|98.01|99.81|98.01|99.81|98.01|1
1656585920000|2022-06-30 10:45:20|99.82|98.02|99.77|97.97|99.82|98.02|99.77|97.97|4
1656585930000|2022-06-30 10:45:30|99.76|97.96|99.8|98|99.8|98|99.75|97.95|6
1656585940000|2022-06-30 10:45:40|99.79|97.99|99.72|97.92|99.8|98|99.7|97.9|12
1656585950000|2022-06-30 10:45:50|99.71|97.91|99.7|97.9|99.71|97.91|99.68|97.88|5
1656585960000|2022-06-30 10:46:00|99.71|97.91|99.69|97.89|99.71|97.91|99.64|97.84|7
1656585970000|2022-06-30 10:46:10|99.68|97.88|99.68|97.88|99.68|97.88|99.68|97.88|1
1656585980000|2022-06-30 10:46:20|99.67|97.87|99.61|97.81|99.67|97.87|99.61|97.81|6
1656585990000|2022-06-30 10:46:30|99.6|97.8|99.67|97.87|99.68|97.88|99.6|97.8|10
1656586000000|2022-06-30 10:46:40|99.68|97.88|99.72|97.92|99.72|97.92|99.68|97.88|8
1656586010000|2022-06-30 10:46:50|99.71|97.91|99.68|97.88|99.71|97.91|99.68|97.88|4
1656586020000|2022-06-30 10:47:00|99.7|97.9|99.71|97.91|99.71|97.91|99.69|97.89|12
1656586030000|2022-06-30 10:47:10|99.73|97.93|99.72|97.92|99.73|97.93|99.71|97.91|6
1656586050000|2022-06-30 10:47:30|99.73|97.93|99.72|97.92|99.73|97.93|99.72|97.92|10
1656586060000|2022-06-30 10:47:40|99.73|97.93|99.72|97.92|99.73|97.93|99.71|97.91|14
1656586070000|2022-06-30 10:47:50|99.73|97.93|99.73|97.93|99.73|97.93|99.73|97.93|1
1656586080000|2022-06-30 10:48:00|99.72|97.92|99.66|97.86|99.72|97.92|99.66|97.86|6
1656586090000|2022-06-30 10:48:10|99.65|97.85|99.48|97.68|99.65|97.85|99.42|97.62|18
1656586100000|2022-06-30 10:48:20|99.47|97.67|99.46|97.66|99.47|97.67|99.45|97.65|9
1656586110000|2022-06-30 10:48:30|99.45|97.65|99.5|97.7|99.5|97.7|99.44|97.64|11
1656586120000|2022-06-30 10:48:40|99.51|97.71|99.52|97.72|99.58|97.78|99.51|97.71|14
1656586130000|2022-06-30 10:48:50|99.51|97.71|99.51|97.71|99.52|97.72|99.45|97.65|16
1656586140000|2022-06-30 10:49:00|99.52|97.72|99.51|97.71|99.53|97.73|99.5|97.7|6
1656586150000|2022-06-30 10:49:10|99.5|97.7|99.45|97.65|99.51|97.71|99.45|97.65|8
1656586160000|2022-06-30 10:49:20|99.44|97.64|99.46|97.66|99.47|97.67|99.44|97.64|4
1656586170000|2022-06-30 10:49:30|99.45|97.65|99.44|97.64|99.46|97.66|99.44|97.64|4
1656586180000|2022-06-30 10:49:40|99.43|97.63|99.41|97.61|99.43|97.63|99.37|97.57|12
1656586190000|2022-06-30 10:49:50|99.42|97.62|99.42|97.62|99.47|97.67|99.42|97.62|8
1656586200000|2022-06-30 10:50:00|99.41|97.61|99.41|97.61|99.41|97.61|99.41|97.61|1
1656586210000|2022-06-30 10:50:10|99.42|97.62|99.45|97.65|99.45|97.65|99.42|97.62|6
1656586220000|2022-06-30 10:50:20|99.44|97.64|99.45|97.65|99.45|97.65|99.44|97.64|8
1656586230000|2022-06-30 10:50:30|99.46|97.66|99.47|97.67|99.48|97.68|99.46|97.66|8
1656586240000|2022-06-30 10:50:40|99.48|97.68|99.48|97.68|99.48|97.68|99.47|97.67|3
1656586250000|2022-06-30 10:50:50|99.51|97.71|99.52|97.72|99.52|97.72|99.5|97.7|4
1656586260000|2022-06-30 10:51:00|99.51|97.71|99.47|97.67|99.53|97.73|99.47|97.67|10
1656586270000|2022-06-30 10:51:10|99.49|97.69|99.53|97.73|99.56|97.76|99.49|97.69|11
1656586280000|2022-06-30 10:51:20|99.51|97.71|99.51|97.71|99.52|97.72|99.51|97.71|3
1656586290000|2022-06-30 10:51:30|99.5|97.7|99.41|97.61|99.5|97.7|99.4|97.6|4
1656586300000|2022-06-30 10:51:40|99.44|97.64|99.39|97.59|99.44|97.64|99.39|97.59|4
1656586310000|2022-06-30 10:51:50|99.37|97.57|99.36|97.56|99.38|97.58|99.3|97.5|11
1656586320000|2022-06-30 10:52:00|99.37|97.57|99.42|97.62|99.45|97.65|99.37|97.57|11
1656586330000|2022-06-30 10:52:10|99.43|97.63|99.35|97.55|99.43|97.63|99.35|97.55|11
1656586340000|2022-06-30 10:52:20|99.36|97.56|99.42|97.62|99.42|97.62|99.36|97.56|9
1656586350000|2022-06-30 10:52:30|99.44|97.64|99.4|97.6|99.45|97.65|99.4|97.6|4
1656586360000|2022-06-30 10:52:40|99.41|97.61|99.47|97.67|99.47|97.67|99.41|97.61|6
1656586370000|2022-06-30 10:52:50|99.48|97.68|99.49|97.69|99.49|97.69|99.48|97.68|2
1656586380000|2022-06-30 10:53:00|99.47|97.67|99.47|97.67|99.47|97.67|99.45|97.65|4
1656586390000|2022-06-30 10:53:10|99.46|97.66|99.47|97.67|99.47|97.67|99.46|97.66|2
1656586400000|2022-06-30 10:53:20|99.46|97.66|99.45|97.65|99.46|97.66|99.44|97.64|4
1656586410000|2022-06-30 10:53:30|99.46|97.66|99.45|97.65|99.48|97.68|99.44|97.64|8
1656586420000|2022-06-30 10:53:40|99.46|97.66|99.47|97.67|99.47|97.67|99.45|97.65|3
1656586430000|2022-06-30 10:53:50|99.45|97.65|99.39|97.59|99.45|97.65|99.39|97.59|6
1656586440000|2022-06-30 10:54:00|99.38|97.58|99.4|97.6|99.4|97.6|99.38|97.58|5
1656586450000|2022-06-30 10:54:10|99.39|97.59|99.37|97.57|99.39|97.59|99.37|97.57|3
1656586460000|2022-06-30 10:54:20|99.36|97.56|99.41|97.61|99.41|97.61|99.36|97.56|5
1656586470000|2022-06-30 10:54:30|99.4|97.6|99.42|97.62|99.42|97.62|99.4|97.6|3
1656586480000|2022-06-30 10:54:40|99.43|97.63|99.38|97.58|99.43|97.63|99.38|97.58|6
1656586490000|2022-06-30 10:54:50|99.39|97.59|99.41|97.61|99.41|97.61|99.39|97.59|5
1656586500000|2022-06-30 10:55:00|99.42|97.62|99.43|97.63|99.45|97.65|99.42|97.62|6
1656586510000|2022-06-30 10:55:10|99.44|97.64|99.46|97.66|99.46|97.66|99.44|97.64|3
1656586520000|2022-06-30 10:55:20|99.47|97.67|99.51|97.71|99.51|97.71|99.46|97.66|5
1656586530000|2022-06-30 10:55:30|99.5|97.7|99.48|97.68|99.5|97.7|99.47|97.67|5
1656586540000|2022-06-30 10:55:40|99.49|97.69|99.49|97.69|99.5|97.7|99.49|97.69|3
1656586550000|2022-06-30 10:55:50|99.48|97.68|99.48|97.68|99.5|97.7|99.48|97.68|5
1656586560000|2022-06-30 10:56:00|99.49|97.69|99.49|97.69|99.5|97.7|99.49|97.69|3
1656586570000|2022-06-30 10:56:10|99.46|97.66|99.49|97.69|99.49|97.69|99.46|97.66|4
1656586590000|2022-06-30 10:56:30|99.48|97.68|99.49|97.69|99.49|97.69|99.48|97.68|2
1656586600000|2022-06-30 10:56:40|99.5|97.7|99.5|97.7|99.5|97.7|99.49|97.69|7
1656586610000|2022-06-30 10:56:50|99.49|97.69|99.5|97.7|99.5|97.7|99.49|97.69|2
1656586620000|2022-06-30 10:57:00|99.53|97.73|99.53|97.73|99.54|97.74|99.52|97.72|7
1656586630000|2022-06-30 10:57:10|99.52|97.72|99.7|97.9|99.7|97.9|99.52|97.72|18
1656586640000|2022-06-30 10:57:20|99.71|97.91|99.84|98.04|99.84|98.04|99.66|97.86|21
1656586650000|2022-06-30 10:57:30|99.87|98.07|99.77|97.97|99.9|98.1|99.73|97.93|16
1656586660000|2022-06-30 10:57:40|99.76|97.96|99.71|97.91|99.78|97.98|99.69|97.89|11
1656586670000|2022-06-30 10:57:50|99.75|97.95|99.77|97.97|99.8|98|99.74|97.94|6
1656586680000|2022-06-30 10:58:00|99.74|97.94|99.77|97.97|99.78|97.98|99.72|97.92|10
1656586690000|2022-06-30 10:58:10|99.79|97.99|99.86|98.06|99.86|98.06|99.77|97.97|10
1656586700000|2022-06-30 10:58:20|99.87|98.07|99.89|98.09|99.89|98.09|99.87|98.07|9
1656586710000|2022-06-30 10:58:30|99.88|98.08|99.9|98.1|99.9|98.1|99.84|98.04|11
1656586720000|2022-06-30 10:58:40|99.91|98.11|99.94|98.14|99.94|98.14|99.91|98.11|10
1656586730000|2022-06-30 10:58:50|99.95|98.15|99.9|98.1|99.95|98.15|99.9|98.1|7
1656586740000|2022-06-30 10:59:00|99.91|98.11|99.91|98.11|99.91|98.11|99.9|98.1|3
1656586750000|2022-06-30 10:59:10|99.93|98.13|99.91|98.11|99.94|98.14|99.91|98.11|11
1656586760000|2022-06-30 10:59:20|99.92|98.12|99.93|98.13|99.93|98.13|99.91|98.11|6
1656586780000|2022-06-30 10:59:40|99.94|98.14|99.97|98.17|99.97|98.17|99.94|98.14|4
1656586790000|2022-06-30 10:59:50|99.98|98.18|99.98|98.18|99.98|98.18|99.98|98.18|1
1656586800000|2022-06-30 11:00:00|99.96|98.16|99.96|98.16|99.96|98.16|99.96|98.16|1
1656586810000|2022-06-30 11:00:10|99.95|98.15|99.95|98.15|99.96|98.16|99.94|98.14|8
1656586820000|2022-06-30 11:00:20|99.96|98.16|99.96|98.16|99.96|98.16|99.95|98.15|5
1656586830000|2022-06-30 11:00:30|99.95|98.15|99.95|98.15|99.95|98.15|99.95|98.15|1
1656586840000|2022-06-30 11:00:40|99.96|98.16|99.95|98.15|99.96|98.16|99.95|98.15|6
1656586860000|2022-06-30 11:01:00|99.94|98.14|99.92|98.12|99.94|98.14|99.91|98.11|6
1656586870000|2022-06-30 11:01:10|99.91|98.11|99.92|98.12|99.92|98.12|99.91|98.11|4
1656586880000|2022-06-30 11:01:20|99.91|98.11|99.79|97.99|99.92|98.12|99.75|97.95|11
1656586890000|2022-06-30 11:01:30|99.8|98|99.81|98.01|99.82|98.02|99.8|98|3
1656586900000|2022-06-30 11:01:40|99.76|97.96|99.75|97.95|99.79|97.99|99.75|97.95|5
1656586910000|2022-06-30 11:01:50|99.74|97.94|99.72|97.92|99.74|97.94|99.72|97.92|3
1656586920000|2022-06-30 11:02:00|99.71|97.91|99.71|97.91|99.71|97.91|99.71|97.91|1
1656586930000|2022-06-30 11:02:10|99.7|97.9|99.65|97.85|99.7|97.9|99.61|97.81|11
1656586940000|2022-06-30 11:02:20|99.66|97.86|99.65|97.85|99.66|97.86|99.63|97.83|6
1656586950000|2022-06-30 11:02:30|99.67|97.87|99.7|97.9|99.7|97.9|99.67|97.87|10
1656586960000|2022-06-30 11:02:40|99.69|97.89|99.7|97.9|99.71|97.91|99.68|97.88|8
1656586970000|2022-06-30 11:02:50|99.71|97.91|99.71|97.91|99.71|97.91|99.7|97.9|3
1656586980000|2022-06-30 11:03:00|99.73|97.93|99.69|97.89|99.74|97.94|99.68|97.88|10
1656586990000|2022-06-30 11:03:10|99.68|97.88|99.68|97.88|99.68|97.88|99.68|97.88|1
1656587000000|2022-06-30 11:03:20|99.69|97.89|99.67|97.87|99.69|97.89|99.67|97.87|5
1656587020000|2022-06-30 11:03:40|99.66|97.86|99.61|97.81|99.66|97.86|99.59|97.79|9
1656587030000|2022-06-30 11:03:50|99.62|97.82|99.61|97.81|99.62|97.82|99.6|97.8|4
1656587040000|2022-06-30 11:04:00|99.62|97.82|99.63|97.83|99.65|97.85|99.62|97.82|7
1656587050000|2022-06-30 11:04:10|99.64|97.84|99.64|97.84|99.64|97.84|99.64|97.84|1
1656587060000|2022-06-30 11:04:20|99.65|97.85|99.67|97.87|99.68|97.88|99.65|97.85|6
1656587070000|2022-06-30 11:04:30|99.68|97.88|99.66|97.86|99.68|97.88|99.66|97.86|4
1656587080000|2022-06-30 11:04:40|99.65|97.85|99.66|97.86|99.67|97.87|99.65|97.85|4
1656587090000|2022-06-30 11:04:50|99.67|97.87|99.68|97.88|99.68|97.88|99.67|97.87|2
1656587100000|2022-06-30 11:05:00|99.69|97.89|99.69|97.89|99.74|97.94|99.69|97.89|9
1656587110000|2022-06-30 11:05:10|99.68|97.88|99.68|97.88|99.68|97.88|99.68|97.88|1
1656587120000|2022-06-30 11:05:20|99.69|97.89|99.62|97.82|99.69|97.89|99.61|97.81|4
1656587130000|2022-06-30 11:05:30|99.61|97.81|99.51|97.71|99.63|97.83|99.51|97.71|11
1656587140000|2022-06-30 11:05:40|99.52|97.72|99.55|97.75|99.55|97.75|99.52|97.72|3
1656587150000|2022-06-30 11:05:50|99.54|97.74|99.51|97.71|99.54|97.74|99.51|97.71|7
1656587160000|2022-06-30 11:06:00|99.52|97.72|99.56|97.76|99.56|97.76|99.51|97.71|7
1656587170000|2022-06-30 11:06:10|99.54|97.74|99.53|97.73|99.54|97.74|99.53|97.73|4
1656587180000|2022-06-30 11:06:20|99.54|97.74|99.56|97.76|99.56|97.76|99.53|97.73|5
1656587190000|2022-06-30 11:06:30|99.55|97.75|99.5|97.7|99.55|97.75|99.5|97.7|4
1656587200000|2022-06-30 11:06:40|99.49|97.69|99.48|97.68|99.49|97.69|99.4|97.6|14
1656587210000|2022-06-30 11:06:50|99.49|97.69|99.44|97.64|99.49|97.69|99.42|97.62|9
1656587220000|2022-06-30 11:07:00|99.43|97.63|99.43|97.63|99.47|97.67|99.42|97.62|16
1656587230000|2022-06-30 11:07:10|99.44|97.64|99.42|97.62|99.44|97.64|99.41|97.61|5
1656587240000|2022-06-30 11:07:20|99.43|97.63|99.43|97.63|99.44|97.64|99.42|97.62|6
1656587250000|2022-06-30 11:07:30|99.42|97.62|99.41|97.61|99.42|97.62|99.4|97.6|4
1656587260000|2022-06-30 11:07:40|99.45|97.65|99.44|97.64|99.45|97.65|99.44|97.64|2
1656587270000|2022-06-30 11:07:50|99.43|97.63|99.43|97.63|99.44|97.64|99.43|97.63|3
1656587280000|2022-06-30 11:08:00|99.44|97.64|99.53|97.73|99.54|97.74|99.44|97.64|12
1656587290000|2022-06-30 11:08:10|99.55|97.75|99.52|97.72|99.55|97.75|99.52|97.72|4
1656587300000|2022-06-30 11:08:20|99.51|97.71|99.49|97.69|99.51|97.71|99.48|97.68|4
1656587310000|2022-06-30 11:08:30|99.52|97.72|99.52|97.72|99.52|97.72|99.52|97.72|1
1656587320000|2022-06-30 11:08:40|99.53|97.73|99.49|97.69|99.53|97.73|99.49|97.69|5
1656587330000|2022-06-30 11:08:50|99.5|97.7|99.49|97.69|99.5|97.7|99.49|97.69|2
1656587340000|2022-06-30 11:09:00|99.43|97.63|99.49|97.69|99.49|97.69|99.42|97.62|8
1656587350000|2022-06-30 11:09:10|99.48|97.68|99.47|97.67|99.48|97.68|99.46|97.66|4
1656587360000|2022-06-30 11:09:20|99.48|97.68|99.41|97.61|99.5|97.7|99.4|97.6|4
1656587370000|2022-06-30 11:09:30|99.4|97.6|99.43|97.63|99.43|97.63|99.4|97.6|4
1656587380000|2022-06-30 11:09:40|99.44|97.64|99.48|97.68|99.48|97.68|99.43|97.63|9
1656587390000|2022-06-30 11:09:50|99.47|97.67|99.5|97.7|99.5|97.7|99.47|97.67|5
1656587400000|2022-06-30 11:10:00|99.51|97.71|99.55|97.75|99.55|97.75|99.49|97.69|11
1656587410000|2022-06-30 11:10:10|99.56|97.76|99.53|97.73|99.59|97.79|99.53|97.73|11
1656587420000|2022-06-30 11:10:20|99.47|97.67|99.47|97.67|99.48|97.68|99.46|97.66|5
1656587430000|2022-06-30 11:10:30|99.49|97.69|99.5|97.7|99.51|97.71|99.49|97.69|6
1656587440000|2022-06-30 11:10:40|99.49|97.69|99.45|97.65|99.49|97.69|99.45|97.65|8
1656587450000|2022-06-30 11:10:50|99.46|97.66|99.55|97.75|99.55|97.75|99.46|97.66|8
1656587460000|2022-06-30 11:11:00|99.54|97.74|99.52|97.72|99.54|97.74|99.49|97.69|7
1656587470000|2022-06-30 11:11:10|99.5|97.7|99.47|97.67|99.5|97.7|99.47|97.67|6
1656587480000|2022-06-30 11:11:20|99.48|97.68|99.5|97.7|99.5|97.7|99.48|97.68|5
1656587500000|2022-06-30 11:11:40|99.52|97.72|99.52|97.72|99.52|97.72|99.51|97.71|3
1656587520000|2022-06-30 11:12:00|99.5|97.7|99.52|97.72|99.52|97.72|99.5|97.7|3
1656587540000|2022-06-30 11:12:20|99.53|97.73|99.53|97.73|99.54|97.74|99.53|97.73|3
1656587550000|2022-06-30 11:12:30|99.54|97.74|99.6|97.8|99.62|97.82|99.54|97.74|11
1656587560000|2022-06-30 11:12:40|99.61|97.81|99.61|97.81|99.61|97.81|99.61|97.81|1
1656587570000|2022-06-30 11:12:50|99.6|97.8|99.61|97.81|99.61|97.81|99.6|97.8|2
1656587580000|2022-06-30 11:13:00|99.6|97.8|99.58|97.78|99.61|97.81|99.58|97.78|5
1656587590000|2022-06-30 11:13:10|99.59|97.79|99.59|97.79|99.59|97.79|99.58|97.78|7
1656587600000|2022-06-30 11:13:20|99.58|97.78|99.55|97.75|99.62|97.82|99.55|97.75|10
1656587610000|2022-06-30 11:13:30|99.58|97.78|99.57|97.77|99.58|97.78|99.56|97.76|6
1656587620000|2022-06-30 11:13:40|99.56|97.76|99.53|97.73|99.56|97.76|99.53|97.73|6
1656587630000|2022-06-30 11:13:50|99.51|97.71|99.51|97.71|99.51|97.71|99.51|97.71|1
1656587640000|2022-06-30 11:14:00|99.52|97.72|99.52|97.72|99.52|97.72|99.51|97.71|5
1656587650000|2022-06-30 11:14:10|99.51|97.71|99.54|97.74|99.55|97.75|99.51|97.71|4
1656587660000|2022-06-30 11:14:20|99.52|97.72|99.43|97.63|99.53|97.73|99.43|97.63|9
1656587670000|2022-06-30 11:14:30|99.42|97.62|99.44|97.64|99.44|97.64|99.4|97.6|7
1656587680000|2022-06-30 11:14:40|99.48|97.68|99.51|97.71|99.51|97.71|99.48|97.68|6
1656587690000|2022-06-30 11:14:50|99.5|97.7|99.52|97.72|99.52|97.72|99.5|97.7|5
1656587700000|2022-06-30 11:15:00|99.53|97.73|99.5|97.7|99.53|97.73|99.5|97.7|4
1656587710000|2022-06-30 11:15:10|99.49|97.69|99.5|97.7|99.5|97.7|99.48|97.68|5
1656587720000|2022-06-30 11:15:20|99.51|97.71|99.51|97.71|99.53|97.73|99.51|97.71|4
1656587740000|2022-06-30 11:15:40|99.48|97.68|99.48|97.68|99.48|97.68|99.47|97.67|3
1656587760000|2022-06-30 11:16:00|99.47|97.67|99.47|97.67|99.48|97.68|99.47|97.67|3
1656587770000|2022-06-30 11:16:10|99.48|97.68|99.48|97.68|99.48|97.68|99.48|97.68|1
1656587780000|2022-06-30 11:16:20|99.47|97.67|99.45|97.65|99.47|97.67|99.45|97.65|5
1656587790000|2022-06-30 11:16:30|99.48|97.68|99.47|97.67|99.48|97.68|99.47|97.67|2
1656587800000|2022-06-30 11:16:40|99.48|97.68|99.5|97.7|99.51|97.71|99.48|97.68|5
1656587810000|2022-06-30 11:16:50|99.49|97.69|99.47|97.67|99.49|97.69|99.47|97.67|5
1656587820000|2022-06-30 11:17:00|99.48|97.68|99.49|97.69|99.49|97.69|99.48|97.68|2
1656587830000|2022-06-30 11:17:10|99.51|97.71|99.56|97.76|99.57|97.77|99.5|97.7|8
1656587840000|2022-06-30 11:17:20|99.53|97.73|99.51|97.71|99.53|97.73|99.51|97.71|5
1656587850000|2022-06-30 11:17:30|99.5|97.7|99.52|97.72|99.56|97.76|99.5|97.7|5
1656587860000|2022-06-30 11:17:40|99.53|97.73|99.52|97.72|99.53|97.73|99.52|97.72|6
1656587870000|2022-06-30 11:17:50|99.51|97.71|99.46|97.66|99.52|97.72|99.44|97.64|12
1656587880000|2022-06-30 11:18:00|99.45|97.65|99.45|97.65|99.45|97.65|99.45|97.65|1
1656587890000|2022-06-30 11:18:10|99.48|97.68|99.48|97.68|99.5|97.7|99.47|97.67|6
1656587900000|2022-06-30 11:18:20|99.49|97.69|99.43|97.63|99.49|97.69|99.43|97.63|7
1656587910000|2022-06-30 11:18:30|99.42|97.62|99.42|97.62|99.42|97.62|99.42|97.62|1
1656587920000|2022-06-30 11:18:40|99.41|97.61|99.39|97.59|99.42|97.62|99.35|97.55|18
1656587930000|2022-06-30 11:18:50|99.42|97.62|99.48|97.68|99.52|97.72|99.4|97.6|12
1656587940000|2022-06-30 11:19:00|99.47|97.67|99.5|97.7|99.5|97.7|99.46|97.66|5
1656587950000|2022-06-30 11:19:10|99.53|97.73|99.53|97.73|99.53|97.73|99.51|97.71|4
1656587960000|2022-06-30 11:19:20|99.52|97.72|99.4|97.6|99.52|97.72|99.38|97.58|13
1656587970000|2022-06-30 11:19:30|99.41|97.61|99.41|97.61|99.42|97.62|99.38|97.58|8
1656587980000|2022-06-30 11:19:40|99.4|97.6|99.48|97.68|99.48|97.68|99.39|97.59|6
1656587990000|2022-06-30 11:19:50|99.49|97.69|99.56|97.76|99.58|97.78|99.48|97.68|8
1656588000000|2022-06-30 11:20:00|99.52|97.72|99.5|97.7|99.52|97.72|99.48|97.68|13
1656588010000|2022-06-30 11:20:10|99.51|97.71|99.53|97.73|99.54|97.74|99.51|97.71|6
1656588020000|2022-06-30 11:20:20|99.52|97.72|99.52|97.72|99.53|97.73|99.52|97.72|7
1656588030000|2022-06-30 11:20:30|99.53|97.73|99.55|97.75|99.58|97.78|99.53|97.73|9
1656588040000|2022-06-30 11:20:40|99.52|97.72|99.52|97.72|99.52|97.72|99.52|97.72|1
1656588050000|2022-06-30 11:20:50|99.53|97.73|99.5|97.7|99.53|97.73|99.5|97.7|4
1656588060000|2022-06-30 11:21:00|99.52|97.72|99.54|97.74|99.54|97.74|99.51|97.71|5
1656588070000|2022-06-30 11:21:10|99.55|97.75|99.58|97.78|99.58|97.78|99.55|97.75|6
1656588080000|2022-06-30 11:21:20|99.57|97.77|99.57|97.77|99.57|97.77|99.57|97.77|1
1656588090000|2022-06-30 11:21:30|99.58|97.78|99.68|97.88|99.68|97.88|99.58|97.78|11
1656588100000|2022-06-30 11:21:40|99.63|97.83|99.63|97.83|99.64|97.84|99.63|97.83|5
1656588110000|2022-06-30 11:21:50|99.62|97.82|99.55|97.75|99.62|97.82|99.55|97.75|11
1656588120000|2022-06-30 11:22:00|99.59|97.79|99.54|97.74|99.59|97.79|99.49|97.69|13
1656588130000|2022-06-30 11:22:10|99.53|97.73|99.57|97.77|99.57|97.77|99.53|97.73|13
1656588140000|2022-06-30 11:22:20|99.56|97.76|99.57|97.77|99.57|97.77|99.54|97.74|8
1656588150000|2022-06-30 11:22:30|99.58|97.78|99.61|97.81|99.65|97.85|99.58|97.78|12
1656588160000|2022-06-30 11:22:40|99.59|97.79|99.6|97.8|99.6|97.8|99.58|97.78|8
1656588170000|2022-06-30 11:22:50|99.59|97.79|99.58|97.78|99.59|97.79|99.58|97.78|2
1656588180000|2022-06-30 11:23:00|99.59|97.79|99.61|97.81|99.62|97.82|99.58|97.78|11
1656588190000|2022-06-30 11:23:10|99.62|97.82|99.62|97.82|99.62|97.82|99.6|97.8|7
1656588200000|2022-06-30 11:23:20|99.63|97.83|99.69|97.89|99.69|97.89|99.63|97.83|6
1656588210000|2022-06-30 11:23:30|99.68|97.88|99.67|97.87|99.68|97.88|99.64|97.84|7
1656588220000|2022-06-30 11:23:40|99.68|97.88|99.68|97.88|99.68|97.88|99.68|97.88|1
1656588230000|2022-06-30 11:23:50|99.67|97.87|99.68|97.88|99.68|97.88|99.67|97.87|2
1656588240000|2022-06-30 11:24:00|99.67|97.87|99.7|97.9|99.7|97.9|99.65|97.85|11
1656588250000|2022-06-30 11:24:10|99.69|97.89|99.69|97.89|99.69|97.89|99.69|97.89|1
1656588260000|2022-06-30 11:24:20|99.7|97.9|99.71|97.91|99.71|97.91|99.7|97.9|4
1656588270000|2022-06-30 11:24:30|99.72|97.92|99.72|97.92|99.73|97.93|99.72|97.92|3
1656588280000|2022-06-30 11:24:40|99.71|97.91|99.68|97.88|99.71|97.91|99.67|97.87|5
1656588290000|2022-06-30 11:24:50|99.67|97.87|99.64|97.84|99.68|97.88|99.64|97.84|8
1656588300000|2022-06-30 11:25:00|99.65|97.85|99.63|97.83|99.65|97.85|99.59|97.79|10
1656588310000|2022-06-30 11:25:10|99.62|97.82|99.6|97.8|99.62|97.82|99.59|97.79|4
1656588320000|2022-06-30 11:25:20|99.61|97.81|99.53|97.73|99.61|97.81|99.52|97.72|9
1656588330000|2022-06-30 11:25:30|99.52|97.72|99.54|97.74|99.58|97.78|99.52|97.72|11
1656588340000|2022-06-30 11:25:40|99.53|97.73|99.55|97.75|99.55|97.75|99.53|97.73|3
1656588350000|2022-06-30 11:25:50|99.54|97.74|99.54|97.74|99.55|97.75|99.54|97.74|3
1656588360000|2022-06-30 11:26:00|99.53|97.73|99.51|97.71|99.54|97.74|99.5|97.7|7
1656588370000|2022-06-30 11:26:10|99.5|97.7|99.5|97.7|99.5|97.7|99.5|97.7|1
1656588380000|2022-06-30 11:26:20|99.51|97.71|99.47|97.67|99.53|97.73|99.47|97.67|10
1656588390000|2022-06-30 11:26:30|99.45|97.65|99.54|97.74|99.54|97.74|99.45|97.65|11
1656588400000|2022-06-30 11:26:40|99.57|97.77|99.58|97.78|99.58|97.78|99.56|97.76|4
1656588410000|2022-06-30 11:26:50|99.59|97.79|99.56|97.76|99.59|97.79|99.56|97.76|4
1656588420000|2022-06-30 11:27:00|99.57|97.77|99.52|97.72|99.57|97.77|99.5|97.7|12
1656588430000|2022-06-30 11:27:10|99.53|97.73|99.6|97.8|99.61|97.81|99.53|97.73|16
1656588440000|2022-06-30 11:27:20|99.61|97.81|99.62|97.82|99.62|97.82|99.61|97.81|2
1656588450000|2022-06-30 11:27:30|99.61|97.81|99.68|97.88|99.68|97.88|99.6|97.8|6
1656588460000|2022-06-30 11:27:40|99.67|97.87|99.68|97.88|99.69|97.89|99.67|97.87|6
1656588470000|2022-06-30 11:27:50|99.69|97.89|99.69|97.89|99.69|97.89|99.69|97.89|1
1656588480000|2022-06-30 11:28:00|99.7|97.9|99.72|97.92|99.72|97.92|99.7|97.9|2
1656588490000|2022-06-30 11:28:10|99.71|97.91|99.7|97.9|99.71|97.91|99.7|97.9|4
1656588500000|2022-06-30 11:28:20|99.69|97.89|99.68|97.88|99.7|97.9|99.66|97.86|6
1656588510000|2022-06-30 11:28:30|99.69|97.89|99.67|97.87|99.69|97.89|99.63|97.83|10
1656588520000|2022-06-30 11:28:40|99.68|97.88|99.67|97.87|99.68|97.88|99.67|97.87|2
1656588530000|2022-06-30 11:28:50|99.68|97.88|99.69|97.89|99.7|97.9|99.68|97.88|4
1656588550000|2022-06-30 11:29:10|99.7|97.9|99.71|97.91|99.71|97.91|99.7|97.9|2
1656588560000|2022-06-30 11:29:20|99.72|97.92|99.69|97.89|99.72|97.92|99.68|97.88|8
1656588570000|2022-06-30 11:29:30|99.68|97.88|99.69|97.89|99.69|97.89|99.68|97.88|4
1656588580000|2022-06-30 11:29:40|99.7|97.9|99.7|97.9|99.7|97.9|99.7|97.9|1
1656588590000|2022-06-30 11:29:50|99.71|97.91|99.71|97.91|99.71|97.91|99.7|97.9|5
1656588600000|2022-06-30 11:30:00|99.72|97.92|99.69|97.89|99.72|97.92|99.69|97.89|5
1656588610000|2022-06-30 11:30:10|99.68|97.88|99.68|97.88|99.69|97.89|99.68|97.88|3
1656588620000|2022-06-30 11:30:20|99.69|97.89|99.69|97.89|99.69|97.89|99.69|97.89|1
1656588630000|2022-06-30 11:30:30|99.7|97.9|99.74|97.94|99.75|97.95|99.7|97.9|9
1656588640000|2022-06-30 11:30:40|99.72|97.92|99.73|97.93|99.73|97.93|99.72|97.92|4
1656588650000|2022-06-30 11:30:50|99.74|97.94|99.77|97.97|99.79|97.99|99.73|97.93|8
1656588660000|2022-06-30 11:31:00|99.78|97.98|99.78|97.98|99.78|97.98|99.78|97.98|1
1656588670000|2022-06-30 11:31:10|99.79|97.99|99.82|98.02|99.84|98.04|99.79|97.99|11
1656588680000|2022-06-30 11:31:20|99.83|98.03|99.83|98.03|99.83|98.03|99.81|98.01|9
1656588690000|2022-06-30 11:31:30|99.84|98.04|99.84|98.04|99.87|98.07|99.84|98.04|7
1656588700000|2022-06-30 11:31:40|99.85|98.05|99.89|98.09|99.9|98.1|99.85|98.05|7
1656588710000|2022-06-30 11:31:50|99.9|98.1|99.93|98.13|99.93|98.13|99.88|98.08|14
1656588720000|2022-06-30 11:32:00|99.92|98.12|99.89|98.09|99.92|98.12|99.89|98.09|4
1656588730000|2022-06-30 11:32:10|99.9|98.1|99.92|98.12|99.92|98.12|99.9|98.1|3
1656588740000|2022-06-30 11:32:20|99.94|98.14|99.93|98.13|99.94|98.14|99.91|98.11|6
1656588750000|2022-06-30 11:32:30|99.94|98.14|99.96|98.16|99.96|98.16|99.93|98.13|4
1656588760000|2022-06-30 11:32:40|99.98|98.18|100.04|98.24|100.07|98.27|99.98|98.18|10
1656588770000|2022-06-30 11:32:50|100.03|98.23|100.03|98.23|100.04|98.24|100.02|98.22|5
1656588780000|2022-06-30 11:33:00|100.02|98.22|100.07|98.27|100.07|98.27|100.02|98.22|10
1656588790000|2022-06-30 11:33:10|100.08|98.28|100.08|98.28|100.08|98.28|100.05|98.25|8
1656588800000|2022-06-30 11:33:20|100.07|98.27|100.1|98.3|100.12|98.32|100.07|98.27|18
1656588810000|2022-06-30 11:33:30|100.06|98.26|100.1|98.3|100.1|98.3|100.04|98.24|13
1656588820000|2022-06-30 11:33:40|100.11|98.31|100.11|98.31|100.11|98.31|100.1|98.3|5
1656588830000|2022-06-30 11:33:50|100.13|98.33|100.18|98.38|100.19|98.39|100.13|98.33|8
1656588840000|2022-06-30 11:34:00|100.19|98.39|100.16|98.36|100.19|98.39|100.15|98.35|7
1656588850000|2022-06-30 11:34:10|100.17|98.37|100.17|98.37|100.18|98.38|100.15|98.35|9
1656588860000|2022-06-30 11:34:20|100.18|98.38|100.2|98.4|100.2|98.4|100.18|98.38|7
1656588870000|2022-06-30 11:34:30|100.21|98.41|100.21|98.41|100.27|98.47|100.21|98.41|12
1656588880000|2022-06-30 11:34:40|100.22|98.42|100.23|98.43|100.23|98.43|100.22|98.42|6
1656588890000|2022-06-30 11:34:50|100.24|98.44|100.26|98.46|100.26|98.46|100.24|98.44|3
1656588900000|2022-06-30 11:35:00|100.28|98.48|100.25|98.45|100.31|98.51|100.25|98.45|16
1656588910000|2022-06-30 11:35:10|100.26|98.46|100.31|98.51|100.31|98.51|100.26|98.46|5
1656588920000|2022-06-30 11:35:20|100.33|98.53|100.33|98.53|100.34|98.54|100.33|98.53|3
1656588930000|2022-06-30 11:35:30|100.32|98.52|100.39|98.59|100.4|98.6|100.32|98.52|11
1656588940000|2022-06-30 11:35:40|100.4|98.6|100.43|98.63|100.44|98.64|100.4|98.6|5
1656588950000|2022-06-30 11:35:50|100.4|98.6|100.37|98.57|100.44|98.64|100.37|98.57|17
1656588960000|2022-06-30 11:36:00|100.35|98.55|100.3|98.5|100.37|98.57|100.29|98.49|13
1656588970000|2022-06-30 11:36:10|100.29|98.49|100.25|98.45|100.29|98.49|100.25|98.45|5
1656588980000|2022-06-30 11:36:20|100.24|98.44|100.25|98.45|100.26|98.46|100.21|98.41|7
1656588990000|2022-06-30 11:36:30|100.26|98.46|100.31|98.51|100.31|98.51|100.26|98.46|5
1656589000000|2022-06-30 11:36:40|100.3|98.5|100.3|98.5|100.31|98.51|100.26|98.46|12
1656589010000|2022-06-30 11:36:50|100.31|98.51|100.33|98.53|100.34|98.54|100.3|98.5|8
1656589020000|2022-06-30 11:37:00|100.32|98.52|100.23|98.43|100.33|98.53|100.23|98.43|11
1656589030000|2022-06-30 11:37:10|100.22|98.42|100.14|98.34|100.24|98.44|100.1|98.3|16
1656589040000|2022-06-30 11:37:20|100.13|98.33|100.09|98.29|100.16|98.36|100.09|98.29|14
1656589050000|2022-06-30 11:37:30|100.1|98.3|100.03|98.23|100.1|98.3|100|98.2|12
1656589060000|2022-06-30 11:37:40|100.04|98.24|100.1|98.3|100.11|98.31|100.03|98.23|17
1656589070000|2022-06-30 11:37:50|100.11|98.31|100.11|98.31|100.11|98.31|100.11|98.31|1
1656589080000|2022-06-30 11:38:00|100.1|98.3|100.09|98.29|100.1|98.3|100.09|98.29|4
1656589090000|2022-06-30 11:38:10|100.11|98.31|100.11|98.31|100.11|98.31|100.1|98.3|5
1656589100000|2022-06-30 11:38:20|100.1|98.3|100.07|98.27|100.1|98.3|100.07|98.27|9
1656589110000|2022-06-30 11:38:30|100.06|98.26|100.09|98.29|100.09|98.29|100.06|98.26|3
1656589120000|2022-06-30 11:38:40|100.08|98.28|100.13|98.33|100.16|98.36|100.08|98.28|11
1656589130000|2022-06-30 11:38:50|100.12|98.32|100.1|98.3|100.12|98.32|100.1|98.3|5
1656589140000|2022-06-30 11:39:00|100.09|98.29|100.1|98.3|100.11|98.31|100.09|98.29|4
1656589150000|2022-06-30 11:39:10|100.11|98.31|100.08|98.28|100.11|98.31|100.08|98.28|3
1656589170000|2022-06-30 11:39:30|100.07|98.27|99.99|98.19|100.07|98.27|99.99|98.19|6
1656589180000|2022-06-30 11:39:40|99.98|98.18|99.95|98.15|99.98|98.18|99.93|98.13|12
1656589190000|2022-06-30 11:39:50|99.92|98.12|99.93|98.13|99.94|98.14|99.91|98.11|8
1656589200000|2022-06-30 11:40:00|99.94|98.14|99.96|98.16|99.97|98.17|99.92|98.12|9
1656589210000|2022-06-30 11:40:10|99.97|98.17|99.98|98.18|100.02|98.22|99.97|98.17|8
1656589220000|2022-06-30 11:40:20|99.97|98.17|99.92|98.12|99.97|98.17|99.91|98.11|5
1656589230000|2022-06-30 11:40:30|99.91|98.11|99.81|98.01|99.91|98.11|99.78|97.98|11
1656589240000|2022-06-30 11:40:40|99.8|98|99.81|98.01|99.82|98.02|99.8|98|4
1656589250000|2022-06-30 11:40:50|99.8|98|99.77|97.97|99.8|98|99.76|97.96|3
1656589260000|2022-06-30 11:41:00|99.78|97.98|99.74|97.94|99.78|97.98|99.73|97.93|4
1656589270000|2022-06-30 11:41:10|99.73|97.93|99.73|97.93|99.73|97.93|99.71|97.91|5
1656589280000|2022-06-30 11:41:20|99.74|97.94|99.75|97.95|99.76|97.96|99.74|97.94|4
1656589290000|2022-06-30 11:41:30|99.73|97.93|99.71|97.91|99.74|97.94|99.69|97.89|8
1656589300000|2022-06-30 11:41:40|99.72|97.92|99.72|97.92|99.76|97.96|99.71|97.91|8
1656589310000|2022-06-30 11:41:50|99.71|97.91|99.71|97.91|99.71|97.91|99.7|97.9|3
1656589320000|2022-06-30 11:42:00|99.72|97.92|99.79|97.99|99.79|97.99|99.72|97.92|5
1656589330000|2022-06-30 11:42:10|99.8|98|99.84|98.04|99.85|98.05|99.8|98|6
1656589340000|2022-06-30 11:42:20|99.83|98.03|99.77|97.97|99.83|98.03|99.77|97.97|6
1656589350000|2022-06-30 11:42:30|99.76|97.96|99.78|97.98|99.84|98.04|99.73|97.93|19
1656589360000|2022-06-30 11:42:40|99.81|98.01|99.82|98.02|99.83|98.03|99.81|98.01|4
1656589370000|2022-06-30 11:42:50|99.83|98.03|99.94|98.14|99.94|98.14|99.82|98.02|10
1656589380000|2022-06-30 11:43:00|99.93|98.13|99.98|98.18|99.98|98.18|99.93|98.13|6
1656589390000|2022-06-30 11:43:10|99.97|98.17|99.96|98.16|99.97|98.17|99.89|98.09|13
1656589400000|2022-06-30 11:43:20|99.95|98.15|99.87|98.07|99.95|98.15|99.87|98.07|8
1656589410000|2022-06-30 11:43:30|99.86|98.06|99.87|98.07|99.87|98.07|99.85|98.05|4
1656589420000|2022-06-30 11:43:40|99.83|98.03|99.86|98.06|99.86|98.06|99.8|98|8
1656589430000|2022-06-30 11:43:50|99.85|98.05|99.8|98|99.85|98.05|99.8|98|7
1656589440000|2022-06-30 11:44:00|99.81|98.01|99.88|98.08|99.88|98.08|99.81|98.01|6
1656589450000|2022-06-30 11:44:10|99.9|98.1|99.9|98.1|99.9|98.1|99.9|98.1|1
1656589460000|2022-06-30 11:44:20|99.89|98.09|99.87|98.07|99.89|98.09|99.87|98.07|6
1656589470000|2022-06-30 11:44:30|99.89|98.09|99.88|98.08|99.92|98.12|99.88|98.08|8
1656589480000|2022-06-30 11:44:40|99.87|98.07|99.87|98.07|99.87|98.07|99.86|98.06|5
1656589490000|2022-06-30 11:44:50|99.86|98.06|99.81|98.01|99.86|98.06|99.81|98.01|7
1656589500000|2022-06-30 11:45:00|99.84|98.04|99.85|98.05|99.86|98.06|99.84|98.04|4
1656589510000|2022-06-30 11:45:10|99.87|98.07|99.86|98.06|99.87|98.07|99.86|98.06|2
1656589520000|2022-06-30 11:45:20|99.87|98.07|99.87|98.07|99.87|98.07|99.87|98.07|1
1656589530000|2022-06-30 11:45:30|99.86|98.06|99.86|98.06|99.86|98.06|99.86|98.06|1
1656589540000|2022-06-30 11:45:40|99.85|98.05|99.8|98|99.85|98.05|99.8|98|3
1656589550000|2022-06-30 11:45:50|99.79|97.99|99.75|97.95|99.79|97.99|99.73|97.93|8
1656589560000|2022-06-30 11:46:00|99.76|97.96|99.78|97.98|99.78|97.98|99.76|97.96|3
1656589570000|2022-06-30 11:46:10|99.77|97.97|99.81|98.01|99.82|98.02|99.76|97.96|5
1656589580000|2022-06-30 11:46:20|99.8|98|99.79|97.99|99.81|98.01|99.79|97.99|3
1656589590000|2022-06-30 11:46:30|99.78|97.98|99.78|97.98|99.78|97.98|99.78|97.98|1
1656589600000|2022-06-30 11:46:40|99.77|97.97|99.76|97.96|99.77|97.97|99.76|97.96|6
1656589610000|2022-06-30 11:46:50|99.77|97.97|99.77|97.97|99.77|97.97|99.77|97.97|1
1656589620000|2022-06-30 11:47:00|99.76|97.96|99.77|97.97|99.77|97.97|99.76|97.96|2
1656589630000|2022-06-30 11:47:10|99.78|97.98|99.82|98.02|99.83|98.03|99.78|97.98|6
1656589640000|2022-06-30 11:47:20|99.83|98.03|99.82|98.02|99.83|98.03|99.81|98.01|6
1656589650000|2022-06-30 11:47:30|99.81|98.01|99.79|97.99|99.81|98.01|99.79|97.99|2
1656589660000|2022-06-30 11:47:40|99.78|97.98|99.7|97.9|99.78|97.98|99.7|97.9|11
1656589670000|2022-06-30 11:47:50|99.69|97.89|99.58|97.78|99.71|97.91|99.58|97.78|14
1656589680000|2022-06-30 11:48:00|99.59|97.79|99.59|97.79|99.62|97.82|99.58|97.78|9
1656589690000|2022-06-30 11:48:10|99.6|97.8|99.61|97.81|99.62|97.82|99.6|97.8|3
1656589700000|2022-06-30 11:48:20|99.6|97.8|99.6|97.8|99.6|97.8|99.58|97.78|5
1656589710000|2022-06-30 11:48:30|99.59|97.79|99.51|97.71|99.59|97.79|99.5|97.7|5
1656589720000|2022-06-30 11:48:40|99.5|97.7|99.51|97.71|99.51|97.71|99.5|97.7|2
1656589730000|2022-06-30 11:48:50|99.5|97.7|99.49|97.69|99.5|97.7|99.45|97.65|9
1656589740000|2022-06-30 11:49:00|99.48|97.68|99.51|97.71|99.51|97.71|99.48|97.68|8
1656589750000|2022-06-30 11:49:10|99.5|97.7|99.42|97.62|99.5|97.7|99.42|97.62|8
1656589760000|2022-06-30 11:49:20|99.43|97.63|99.49|97.69|99.49|97.69|99.43|97.63|6
1656589770000|2022-06-30 11:49:30|99.5|97.7|99.57|97.77|99.57|97.77|99.5|97.7|7
1656589780000|2022-06-30 11:49:40|99.55|97.75|99.52|97.72|99.55|97.75|99.52|97.72|3
1656589790000|2022-06-30 11:49:50|99.51|97.71|99.41|97.61|99.51|97.71|99.41|97.61|11
1656589800000|2022-06-30 11:50:00|99.42|97.62|99.49|97.69|99.49|97.69|99.42|97.62|6
1656589810000|2022-06-30 11:50:10|99.5|97.7|99.53|97.73|99.54|97.74|99.49|97.69|7
1656589820000|2022-06-30 11:50:20|99.56|97.76|99.57|97.77|99.57|97.77|99.55|97.75|6
1656589830000|2022-06-30 11:50:30|99.56|97.76|99.55|97.75|99.56|97.76|99.55|97.75|2
1656589840000|2022-06-30 11:50:40|99.57|97.77|99.57|97.77|99.57|97.77|99.57|97.77|1
1656589850000|2022-06-30 11:50:50|99.56|97.76|99.57|97.77|99.58|97.78|99.56|97.76|4
1656589860000|2022-06-30 11:51:00|99.58|97.78|99.59|97.79|99.65|97.85|99.57|97.77|11
1656589870000|2022-06-30 11:51:10|99.6|97.8|99.6|97.8|99.6|97.8|99.6|97.8|1
1656589880000|2022-06-30 11:51:20|99.59|97.79|99.52|97.72|99.59|97.79|99.51|97.71|5
1656589890000|2022-06-30 11:51:30|99.51|97.71|99.58|97.78|99.58|97.78|99.51|97.71|4
1656589910000|2022-06-30 11:51:50|99.59|97.79|99.51|97.71|99.59|97.79|99.5|97.7|5
1656589930000|2022-06-30 11:52:10|99.52|97.72|99.57|97.77|99.57|97.77|99.52|97.72|7
1656589940000|2022-06-30 11:52:20|99.58|97.78|99.57|97.77|99.6|97.8|99.57|97.77|5
1656589950000|2022-06-30 11:52:30|99.58|97.78|99.52|97.72|99.58|97.78|99.51|97.71|8
1656589960000|2022-06-30 11:52:40|99.51|97.71|99.51|97.71|99.52|97.72|99.48|97.68|9
1656589970000|2022-06-30 11:52:50|99.52|97.72|99.52|97.72|99.52|97.72|99.52|97.72|1
1656589980000|2022-06-30 11:53:00|99.51|97.71|99.5|97.7|99.51|97.71|99.5|97.7|2
1656590000000|2022-06-30 11:53:20|99.53|97.73|99.52|97.72|99.53|97.73|99.52|97.72|2
1656590010000|2022-06-30 11:53:30|99.51|97.71|99.53|97.73|99.53|97.73|99.51|97.71|2
1656590020000|2022-06-30 11:53:40|99.51|97.71|99.52|97.72|99.53|97.73|99.51|97.71|4
1656590030000|2022-06-30 11:53:50|99.53|97.73|99.64|97.84|99.64|97.84|99.52|97.72|10
1656590040000|2022-06-30 11:54:00|99.63|97.83|99.62|97.82|99.65|97.85|99.61|97.81|8
1656590050000|2022-06-30 11:54:10|99.61|97.81|99.62|97.82|99.62|97.82|99.61|97.81|4
1656590060000|2022-06-30 11:54:20|99.63|97.83|99.63|97.83|99.63|97.83|99.63|97.83|1
1656590070000|2022-06-30 11:54:30|99.64|97.84|99.65|97.85|99.65|97.85|99.64|97.84|4
1656590080000|2022-06-30 11:54:40|99.66|97.86|99.64|97.84|99.66|97.86|99.64|97.84|3
1656590090000|2022-06-30 11:54:50|99.63|97.83|99.53|97.73|99.63|97.83|99.52|97.72|8
1656590100000|2022-06-30 11:55:00|99.55|97.75|99.63|97.83|99.63|97.83|99.55|97.75|9
1656590110000|2022-06-30 11:55:10|99.64|97.84|99.79|97.99|99.82|98.02|99.64|97.84|13
1656590120000|2022-06-30 11:55:20|99.78|97.98|99.74|97.94|99.78|97.98|99.73|97.93|9
1656590130000|2022-06-30 11:55:30|99.72|97.92|99.72|97.92|99.72|97.92|99.72|97.92|1
1656590140000|2022-06-30 11:55:40|99.73|97.93|99.65|97.85|99.73|97.93|99.64|97.84|9
1656590150000|2022-06-30 11:55:50|99.64|97.84|99.72|97.92|99.72|97.92|99.64|97.84|9
1656590160000|2022-06-30 11:56:00|99.71|97.91|99.71|97.91|99.71|97.91|99.71|97.91|1
1656590170000|2022-06-30 11:56:10|99.7|97.9|99.71|97.91|99.71|97.91|99.7|97.9|2
1656590180000|2022-06-30 11:56:20|99.72|97.92|99.79|97.99|99.79|97.99|99.72|97.92|7
1656590190000|2022-06-30 11:56:30|99.8|98|99.81|98.01|99.81|98.01|99.8|98|2
1656590200000|2022-06-30 11:56:40|99.82|98.02|99.82|98.02|99.87|98.07|99.82|98.02|11
1656590210000|2022-06-30 11:56:50|99.83|98.03|99.83|98.03|99.83|98.03|99.82|98.02|5
1656590220000|2022-06-30 11:57:00|99.84|98.04|99.83|98.03|99.85|98.05|99.82|98.02|8
1656590230000|2022-06-30 11:57:10|99.84|98.04|99.86|98.06|99.86|98.06|99.84|98.04|2
1656590240000|2022-06-30 11:57:20|99.92|98.12|100.07|98.27|100.07|98.27|99.92|98.12|13
1656590250000|2022-06-30 11:57:30|100.11|98.31|100.07|98.27|100.14|98.34|100.06|98.26|15
1656590260000|2022-06-30 11:57:40|100.06|98.26|100.04|98.24|100.06|98.26|100.04|98.24|7
1656590270000|2022-06-30 11:57:50|100.05|98.25|100.13|98.33|100.14|98.34|100.04|98.24|15
1656590280000|2022-06-30 11:58:00|100.12|98.32|100.05|98.25|100.12|98.32|100.03|98.23|9
1656590290000|2022-06-30 11:58:10|100.04|98.24|99.95|98.15|100.04|98.24|99.94|98.14|8
1656590300000|2022-06-30 11:58:20|99.94|98.14|99.99|98.19|99.99|98.19|99.93|98.13|12
1656590310000|2022-06-30 11:58:30|100.02|98.22|100.03|98.23|100.03|98.23|99.99|98.19|15
1656590320000|2022-06-30 11:58:40|100.02|98.22|100.03|98.23|100.11|98.31|100.02|98.22|10
1656590330000|2022-06-30 11:58:50|100.04|98.24|100.03|98.23|100.08|98.28|100.03|98.23|7
1656590340000|2022-06-30 11:59:00|100.02|98.22|99.97|98.17|100.03|98.23|99.95|98.15|10
1656590350000|2022-06-30 11:59:10|99.98|98.18|99.96|98.16|100.01|98.21|99.95|98.15|10
1656590360000|2022-06-30 11:59:20|99.95|98.15|99.94|98.14|99.95|98.15|99.93|98.13|4
1656590370000|2022-06-30 11:59:30|99.96|98.16|100.02|98.22|100.02|98.22|99.96|98.16|9
1656590380000|2022-06-30 11:59:40|100.03|98.23|100.11|98.31|100.12|98.32|100.03|98.23|10
1656590390000|2022-06-30 11:59:50|100.1|98.3|100.09|98.29|100.1|98.3|100.08|98.28|8
1656590400000|2022-06-30 12:00:00|100.08|98.28|100.06|98.26|100.08|98.28|100.02|98.22|18
1656590410000|2022-06-30 12:00:10|100.04|98.24|100.15|98.35|100.15|98.35|100.02|98.22|18
1656590420000|2022-06-30 12:00:20|100.14|98.34|100.16|98.36|100.16|98.36|100.11|98.31|7
1656590430000|2022-06-30 12:00:30|100.17|98.37|100.13|98.33|100.2|98.4|100.11|98.31|11
1656590440000|2022-06-30 12:00:40|100.12|98.32|100.12|98.32|100.17|98.37|100.12|98.32|14
1656590450000|2022-06-30 12:00:50|100.13|98.33|100.14|98.34|100.16|98.36|100.11|98.31|12
1656590460000|2022-06-30 12:01:00|100.15|98.35|100.13|98.33|100.19|98.39|100.12|98.32|9
1656590470000|2022-06-30 12:01:10|100.14|98.34|100.12|98.32|100.15|98.35|100.12|98.32|6
1656590480000|2022-06-30 12:01:20|100.09|98.29|99.99|98.19|100.09|98.29|99.95|98.15|14
1656590490000|2022-06-30 12:01:30|100|98.2|100.02|98.22|100.04|98.24|100|98.2|6
1656590500000|2022-06-30 12:01:40|100|98.2|100.04|98.24|100.04|98.24|99.98|98.18|10
1656590510000|2022-06-30 12:01:50|100.05|98.25|100.08|98.28|100.08|98.28|100.04|98.24|13
1656590520000|2022-06-30 12:02:00|100.07|98.27|100.05|98.25|100.1|98.3|100.03|98.23|13
1656590530000|2022-06-30 12:02:10|100.06|98.26|100.12|98.32|100.12|98.32|100.05|98.25|13
1656590540000|2022-06-30 12:02:20|100.11|98.31|100.11|98.31|100.11|98.31|100.09|98.29|4
1656590550000|2022-06-30 12:02:30|100.1|98.3|100.03|98.23|100.1|98.3|100.03|98.23|6
1656590560000|2022-06-30 12:02:40|100.04|98.24|100.06|98.26|100.08|98.28|100.04|98.24|7
1656590570000|2022-06-30 12:02:50|100.07|98.27|100.1|98.3|100.1|98.3|100.07|98.27|3
1656590580000|2022-06-30 12:03:00|100.06|98.26|100.06|98.26|100.11|98.31|100.06|98.26|6
1656590600000|2022-06-30 12:03:20|100.05|98.25|99.99|98.19|100.05|98.25|99.99|98.19|8
1656590610000|2022-06-30 12:03:30|100|98.2|100.02|98.22|100.03|98.23|99.99|98.19|10
1656590620000|2022-06-30 12:03:40|100.01|98.21|100.09|98.29|100.09|98.29|100.01|98.21|12
1656590630000|2022-06-30 12:03:50|100.1|98.3|100.02|98.22|100.1|98.3|100.01|98.21|10
1656590640000|2022-06-30 12:04:00|100.03|98.23|100.05|98.25|100.07|98.27|100.03|98.23|7
1656590650000|2022-06-30 12:04:10|100.07|98.27|100.07|98.27|100.07|98.27|100.07|98.27|1
1656590660000|2022-06-30 12:04:20|100.09|98.29|100.08|98.28|100.1|98.3|100.08|98.28|8
1656590670000|2022-06-30 12:04:30|100.09|98.29|100.1|98.3|100.11|98.31|100.08|98.28|5
1656590680000|2022-06-30 12:04:40|100.09|98.29|100.03|98.23|100.09|98.29|100.03|98.23|4
1656590690000|2022-06-30 12:04:50|100.04|98.24|100.11|98.31|100.11|98.31|100.03|98.23|7
1656590700000|2022-06-30 12:05:00|100.1|98.3|100.09|98.29|100.11|98.31|100.09|98.29|6
1656590710000|2022-06-30 12:05:10|100.08|98.28|100.12|98.32|100.13|98.33|100.08|98.28|9
1656590720000|2022-06-30 12:05:20|100.11|98.31|100.11|98.31|100.12|98.32|100.11|98.31|9
1656590730000|2022-06-30 12:05:30|100.12|98.32|100.12|98.32|100.16|98.36|100.12|98.32|10
1656590740000|2022-06-30 12:05:40|100.13|98.33|100.14|98.34|100.14|98.34|100.12|98.32|7
1656590750000|2022-06-30 12:05:50|100.16|98.36|100.14|98.34|100.16|98.36|100.14|98.34|3
1656590760000|2022-06-30 12:06:00|100.15|98.35|100.14|98.34|100.15|98.35|100.14|98.34|2
1656590770000|2022-06-30 12:06:10|100.15|98.35|100.14|98.34|100.15|98.35|100.14|98.34|2
1656590780000|2022-06-30 12:06:20|100.13|98.33|100.14|98.34|100.15|98.35|100.13|98.33|5
1656590800000|2022-06-30 12:06:40|100.1|98.3|100.02|98.22|100.1|98.3|100.02|98.22|7
1656590810000|2022-06-30 12:06:50|100.01|98.21|99.96|98.16|100.01|98.21|99.85|98.05|17
1656590820000|2022-06-30 12:07:00|99.95|98.15|99.96|98.16|100|98.2|99.93|98.13|10
1656590830000|2022-06-30 12:07:10|99.93|98.13|99.87|98.07|99.93|98.13|99.87|98.07|8
1656590840000|2022-06-30 12:07:20|99.86|98.06|99.81|98.01|99.86|98.06|99.8|98|7
1656590850000|2022-06-30 12:07:30|99.8|98|99.79|97.99|99.84|98.04|99.77|97.97|7
1656590860000|2022-06-30 12:07:40|99.75|97.95|99.73|97.93|99.75|97.95|99.73|97.93|5
1656590870000|2022-06-30 12:07:50|99.74|97.94|99.81|98.01|99.81|98.01|99.74|97.94|7
1656590900000|2022-06-30 12:08:20|99.8|98|99.82|98.02|99.82|98.02|99.73|97.93|15
1656590910000|2022-06-30 12:08:30|99.81|98.01|99.94|98.14|99.95|98.15|99.81|98.01|13
1656590920000|2022-06-30 12:08:40|99.97|98.17|99.93|98.13|99.97|98.17|99.91|98.11|14
1656590940000|2022-06-30 12:09:00|99.92|98.12|99.86|98.06|99.92|98.12|99.8|98|12
1656590950000|2022-06-30 12:09:10|99.83|98.03|99.77|97.97|99.85|98.05|99.77|97.97|9
1656590960000|2022-06-30 12:09:20|99.78|97.98|99.83|98.03|99.83|98.03|99.78|97.98|7
1656590970000|2022-06-30 12:09:30|99.81|98.01|99.81|98.01|99.81|98.01|99.81|98.01|1
1656590980000|2022-06-30 12:09:40|99.8|98|99.8|98|99.8|98|99.8|98|1
1656590990000|2022-06-30 12:09:50|99.84|98.04|99.82|98.02|99.84|98.04|99.82|98.02|5
1656591000000|2022-06-30 12:10:00|99.83|98.03|99.84|98.04|99.84|98.04|99.81|98.01|9
1656591020000|2022-06-30 12:10:20|99.85|98.05|99.93|98.13|99.93|98.13|99.83|98.03|11
1656591030000|2022-06-30 12:10:30|99.94|98.14|99.92|98.12|99.94|98.14|99.91|98.11|6
1656591050000|2022-06-30 12:10:50|99.91|98.11|99.91|98.11|99.92|98.12|99.91|98.11|3
1656591060000|2022-06-30 12:11:00|99.9|98.1|99.89|98.09|99.9|98.1|99.89|98.09|2
1656591080000|2022-06-30 12:11:20|99.9|98.1|99.9|98.1|99.9|98.1|99.9|98.1|1
1656591090000|2022-06-30 12:11:30|99.89|98.09|99.89|98.09|99.89|98.09|99.89|98.09|1
1656591100000|2022-06-30 12:11:40|99.9|98.1|99.89|98.09|99.93|98.13|99.89|98.09|8
1656591120000|2022-06-30 12:12:00|99.9|98.1|99.9|98.1|99.9|98.1|99.9|98.1|1
1656591140000|2022-06-30 12:12:20|99.93|98.13|99.92|98.12|99.93|98.13|99.92|98.12|2
1656591180000|2022-06-30 12:13:00|99.91|98.11|99.9|98.1|99.92|98.12|99.9|98.1|4
1656591190000|2022-06-30 12:13:10|99.91|98.11|99.92|98.12|99.93|98.13|99.91|98.11|4
1656591200000|2022-06-30 12:13:20|99.93|98.13|99.93|98.13|99.94|98.14|99.92|98.12|11
1656591210000|2022-06-30 12:13:30|99.94|98.14|99.94|98.14|99.94|98.14|99.94|98.14|1
1656591230000|2022-06-30 12:13:50|99.9|98.1|99.9|98.1|99.9|98.1|99.89|98.09|3
1656591240000|2022-06-30 12:14:00|99.91|98.11|99.91|98.11|99.91|98.11|99.9|98.1|3
1656591250000|2022-06-30 12:14:10|99.92|98.12|99.91|98.11|99.92|98.12|99.91|98.11|2
1656591260000|2022-06-30 12:14:20|99.92|98.12|99.92|98.12|99.93|98.13|99.92|98.12|3
1656591270000|2022-06-30 12:14:30|99.93|98.13|99.93|98.13|99.93|98.13|99.92|98.12|3
1656591280000|2022-06-30 12:14:40|99.92|98.12|99.93|98.13|99.93|98.13|99.92|98.12|2
1656591290000|2022-06-30 12:14:50|99.91|98.11|99.88|98.08|99.92|98.12|99.88|98.08|5
1656591300000|2022-06-30 12:15:00|99.89|98.09|99.88|98.08|99.9|98.1|99.88|98.08|4
1656591310000|2022-06-30 12:15:10|99.85|98.05|99.91|98.11|99.91|98.11|99.83|98.03|12
1656591320000|2022-06-30 12:15:20|99.9|98.1|99.82|98.02|99.9|98.1|99.82|98.02|9
1656591330000|2022-06-30 12:15:30|99.83|98.03|99.84|98.04|99.84|98.04|99.83|98.03|4
1656591340000|2022-06-30 12:15:40|99.83|98.03|99.72|97.92|99.83|98.03|99.71|97.91|12
1656591350000|2022-06-30 12:15:50|99.71|97.91|99.67|97.87|99.71|97.91|99.67|97.87|3
1656591360000|2022-06-30 12:16:00|99.66|97.86|99.71|97.91|99.71|97.91|99.64|97.84|8
1656591370000|2022-06-30 12:16:10|99.72|97.92|99.8|98|99.81|98.01|99.72|97.92|12
1656591380000|2022-06-30 12:16:20|99.81|98.01|99.76|97.96|99.81|98.01|99.73|97.93|13
1656591400000|2022-06-30 12:16:40|99.77|97.97|99.8|98|99.8|98|99.77|97.97|7
1656591410000|2022-06-30 12:16:50|99.79|97.99|99.82|98.02|99.82|98.02|99.79|97.99|4
1656591420000|2022-06-30 12:17:00|99.83|98.03|99.92|98.12|99.93|98.13|99.83|98.03|12
1656591430000|2022-06-30 12:17:10|99.95|98.15|99.95|98.15|99.98|98.18|99.93|98.13|9
1656591440000|2022-06-30 12:17:20|99.96|98.16|100|98.2|100|98.2|99.96|98.16|5
1656591450000|2022-06-30 12:17:30|99.99|98.19|99.97|98.17|99.99|98.19|99.95|98.15|6
1656591460000|2022-06-30 12:17:40|99.98|98.18|100.01|98.21|100.01|98.21|99.98|98.18|3
1656591470000|2022-06-30 12:17:50|100|98.2|99.98|98.18|100|98.2|99.98|98.18|3
1656591480000|2022-06-30 12:18:00|99.94|98.14|99.94|98.14|99.94|98.14|99.92|98.12|4
1656591490000|2022-06-30 12:18:10|99.93|98.13|99.95|98.15|99.96|98.16|99.93|98.13|4
1656591500000|2022-06-30 12:18:20|99.94|98.14|100.01|98.21|100.01|98.21|99.94|98.14|7
1656591520000|2022-06-30 12:18:40|100|98.2|100.01|98.21|100.01|98.21|100|98.2|2
1656591530000|2022-06-30 12:18:50|100|98.2|100.01|98.21|100.01|98.21|100|98.2|2
1656591540000|2022-06-30 12:19:00|100.02|98.22|100.02|98.22|100.02|98.22|100.02|98.22|1
1656591550000|2022-06-30 12:19:10|100.03|98.23|100.02|98.22|100.04|98.24|100.01|98.21|5
1656591580000|2022-06-30 12:19:40|100.03|98.23|100.03|98.23|100.04|98.24|100.03|98.23|3
1656591600000|2022-06-30 12:20:00|100.05|98.25|100.04|98.24|100.1|98.3|100.04|98.24|9
1656591620000|2022-06-30 12:20:20|100.05|98.25|100.08|98.28|100.09|98.29|100.05|98.25|4
1656591630000|2022-06-30 12:20:30|100.07|98.27|100.11|98.31|100.11|98.31|100.07|98.27|4
1656591650000|2022-06-30 12:20:50|100.1|98.3|100.12|98.32|100.12|98.32|100.1|98.3|3
1656591660000|2022-06-30 12:21:00|100.13|98.33|100.18|98.38|100.18|98.38|100.13|98.33|3
1656591670000|2022-06-30 12:21:10|100.15|98.35|100.16|98.36|100.16|98.36|100.15|98.35|4
1656591680000|2022-06-30 12:21:20|100.17|98.37|100.18|98.38|100.18|98.38|100.17|98.37|2
1656591690000|2022-06-30 12:21:30|100.19|98.39|100.2|98.4|100.2|98.4|100.19|98.39|2
1656591700000|2022-06-30 12:21:40|100.21|98.41|100.18|98.38|100.25|98.45|100.17|98.37|13
1656591710000|2022-06-30 12:21:50|100.17|98.37|100.21|98.41|100.21|98.41|100.16|98.36|9
1656591720000|2022-06-30 12:22:00|100.22|98.42|100.26|98.46|100.28|98.48|100.22|98.42|8
1656591730000|2022-06-30 12:22:10|100.27|98.47|100.29|98.49|100.29|98.49|100.27|98.47|2
1656591740000|2022-06-30 12:22:20|100.28|98.48|100.29|98.49|100.29|98.49|100.28|98.48|2
1656591750000|2022-06-30 12:22:30|100.28|98.48|100.22|98.42|100.28|98.48|100.22|98.42|10
1656591760000|2022-06-30 12:22:40|100.23|98.43|100.24|98.44|100.25|98.45|100.23|98.43|4
1656591770000|2022-06-30 12:22:50|100.23|98.43|100.24|98.44|100.24|98.44|100.23|98.43|2
1656591780000|2022-06-30 12:23:00|100.28|98.48|100.27|98.47|100.28|98.48|100.27|98.47|2
1656591790000|2022-06-30 12:23:10|100.29|98.49|100.32|98.52|100.32|98.52|100.29|98.49|9
1656591800000|2022-06-30 12:23:20|100.31|98.51|100.27|98.47|100.33|98.53|100.27|98.47|11
1656591810000|2022-06-30 12:23:30|100.28|98.48|100.27|98.47|100.28|98.48|100.27|98.47|2
1656591820000|2022-06-30 12:23:40|100.28|98.48|100.28|98.48|100.28|98.48|100.27|98.47|5
1656591830000|2022-06-30 12:23:50|100.27|98.47|100.22|98.42|100.28|98.48|100.2|98.4|9
1656591840000|2022-06-30 12:24:00|100.21|98.41|100.24|98.44|100.25|98.45|100.21|98.41|8
1656591850000|2022-06-30 12:24:10|100.25|98.45|100.31|98.51|100.32|98.52|100.25|98.45|7
1656591860000|2022-06-30 12:24:20|100.3|98.5|100.3|98.5|100.35|98.55|100.3|98.5|13
1656591870000|2022-06-30 12:24:30|100.31|98.51|100.31|98.51|100.31|98.51|100.31|98.51|1
1656591880000|2022-06-30 12:24:40|100.34|98.54|100.36|98.56|100.36|98.56|100.33|98.53|5
1656591900000|2022-06-30 12:25:00|100.35|98.55|100.31|98.51|100.35|98.55|100.3|98.5|9
1656591910000|2022-06-30 12:25:10|100.32|98.52|100.34|98.54|100.34|98.54|100.32|98.52|5
1656591920000|2022-06-30 12:25:20|100.35|98.55|100.35|98.55|100.38|98.58|100.35|98.55|7
1656591930000|2022-06-30 12:25:30|100.36|98.56|100.36|98.56|100.36|98.56|100.35|98.55|3
1656591940000|2022-06-30 12:25:40|100.38|98.58|100.38|98.58|100.39|98.59|100.38|98.58|3
1656591950000|2022-06-30 12:25:50|100.37|98.57|100.44|98.64|100.44|98.64|100.37|98.57|9
1656591960000|2022-06-30 12:26:00|100.43|98.63|100.37|98.57|100.43|98.63|100.37|98.57|3
1656591970000|2022-06-30 12:26:10|100.36|98.56|100.27|98.47|100.36|98.56|100.27|98.47|8
1656591980000|2022-06-30 12:26:20|100.33|98.53|100.31|98.51|100.33|98.53|100.31|98.51|2
1656591990000|2022-06-30 12:26:30|100.3|98.5|100.29|98.49|100.3|98.5|100.29|98.49|2
1656592000000|2022-06-30 12:26:40|100.3|98.5|100.32|98.52|100.32|98.52|100.3|98.5|3
1656592020000|2022-06-30 12:27:00|100.33|98.53|100.32|98.52|100.35|98.55|100.32|98.52|15
1656592030000|2022-06-30 12:27:10|100.31|98.51|100.2|98.4|100.31|98.51|100.2|98.4|7
1656592040000|2022-06-30 12:27:20|100.21|98.41|100.27|98.47|100.28|98.48|100.21|98.41|7
1656592050000|2022-06-30 12:27:30|100.28|98.48|100.29|98.49|100.29|98.49|100.27|98.47|4
1656592060000|2022-06-30 12:27:40|100.3|98.5|100.3|98.5|100.3|98.5|100.3|98.5|1
1656592080000|2022-06-30 12:28:00|100.32|98.52|100.32|98.52|100.32|98.52|100.32|98.52|1
1656592090000|2022-06-30 12:28:10|100.34|98.54|100.34|98.54|100.34|98.54|100.34|98.54|1
1656592100000|2022-06-30 12:28:20|100.33|98.53|100.32|98.52|100.33|98.53|100.29|98.49|6
1656592110000|2022-06-30 12:28:30|100.31|98.51|100.32|98.52|100.32|98.52|100.31|98.51|2
1656592120000|2022-06-30 12:28:40|100.33|98.53|100.34|98.54|100.34|98.54|100.32|98.52|4
1656592130000|2022-06-30 12:28:50|100.36|98.56|100.41|98.61|100.42|98.62|100.36|98.56|10
1656592140000|2022-06-30 12:29:00|100.42|98.62|100.42|98.62|100.42|98.62|100.4|98.6|11
1656592150000|2022-06-30 12:29:10|100.41|98.61|100.41|98.61|100.42|98.62|100.4|98.6|11
1656592160000|2022-06-30 12:29:20|100.42|98.62|100.42|98.62|100.46|98.66|100.42|98.62|6
1656592170000|2022-06-30 12:29:30|100.43|98.63|100.45|98.65|100.45|98.65|100.42|98.62|7
1656592180000|2022-06-30 12:29:40|100.46|98.66|100.47|98.67|100.47|98.67|100.46|98.66|2
1656592200000|2022-06-30 12:30:00|100.49|98.69|100.7|98.9|100.7|98.9|100.49|98.69|16
1656592210000|2022-06-30 12:30:10|100.73|98.93|100.73|98.93|100.8|99|100.69|98.89|23
1656592220000|2022-06-30 12:30:20|100.74|98.94|101.01|99.21|101.04|99.24|100.73|98.93|23
1656592230000|2022-06-30 12:30:30|101.03|99.23|101.04|99.24|101.07|99.27|101|99.2|19
1656592240000|2022-06-30 12:30:40|101.03|99.23|101.24|99.44|101.24|99.44|101.03|99.23|19
1656592250000|2022-06-30 12:30:50|101.27|99.47|101.09|99.29|101.27|99.47|101.08|99.28|20
1656592260000|2022-06-30 12:31:00|101.12|99.32|101.17|99.37|101.24|99.44|101.1|99.3|21
1656592270000|2022-06-30 12:31:10|101.18|99.38|101.18|99.38|101.22|99.42|101.13|99.33|18
1656592280000|2022-06-30 12:31:20|101.19|99.39|101.39|99.59|101.39|99.59|101.13|99.33|34
1656592290000|2022-06-30 12:31:30|101.37|99.57|101.41|99.61|101.41|99.61|101.37|99.57|20
1656592300000|2022-06-30 12:31:40|101.39|99.59|101.28|99.48|101.39|99.59|101.25|99.45|18
1656592310000|2022-06-30 12:31:50|101.27|99.47|101.26|99.46|101.27|99.47|101.22|99.42|15
1656592320000|2022-06-30 12:32:00|101.25|99.45|101.28|99.48|101.29|99.49|101.21|99.41|16
1656592330000|2022-06-30 12:32:10|101.26|99.46|101.37|99.57|101.37|99.57|101.24|99.44|9
1656592340000|2022-06-30 12:32:20|101.36|99.56|101.24|99.44|101.37|99.57|101.24|99.44|20
1656592350000|2022-06-30 12:32:30|101.22|99.42|101.27|99.47|101.28|99.48|101.21|99.41|10
1656592360000|2022-06-30 12:32:40|101.26|99.46|101.28|99.48|101.3|99.5|101.26|99.46|9
1656592370000|2022-06-30 12:32:50|101.29|99.49|101.29|99.49|101.3|99.5|101.26|99.46|7
1656592380000|2022-06-30 12:33:00|101.28|99.48|101.11|99.31|101.28|99.48|101.11|99.31|15
1656592390000|2022-06-30 12:33:10|101.1|99.3|101.09|99.29|101.1|99.3|101.02|99.22|12
1656592400000|2022-06-30 12:33:20|101.11|99.31|101.04|99.24|101.17|99.37|101.04|99.24|13
1656592410000|2022-06-30 12:33:30|101.05|99.25|100.97|99.17|101.05|99.25|100.97|99.17|8
1656592420000|2022-06-30 12:33:40|100.98|99.18|100.99|99.19|100.99|99.19|100.96|99.16|11
1656592430000|2022-06-30 12:33:50|101.01|99.21|101.02|99.22|101.03|99.23|101.01|99.21|6
1656592440000|2022-06-30 12:34:00|101.04|99.24|101.06|99.26|101.09|99.29|101.04|99.24|12
1656592450000|2022-06-30 12:34:10|101.05|99.25|101.03|99.23|101.07|99.27|101.03|99.23|14
1656592460000|2022-06-30 12:34:20|101.02|99.22|100.95|99.15|101.02|99.22|100.95|99.15|10
1656592470000|2022-06-30 12:34:30|100.97|99.17|101|99.2|101|99.2|100.94|99.14|10
1656592480000|2022-06-30 12:34:40|100.99|99.19|101.03|99.23|101.03|99.23|100.99|99.19|3
1656592490000|2022-06-30 12:34:50|101.06|99.26|101.14|99.34|101.16|99.36|101.06|99.26|13
1656592500000|2022-06-30 12:35:00|101.13|99.33|101.14|99.34|101.22|99.42|101.13|99.33|13
1656592510000|2022-06-30 12:35:10|101.15|99.35|101.12|99.32|101.16|99.36|101.12|99.32|12
1656592520000|2022-06-30 12:35:20|101.11|99.31|101.05|99.25|101.11|99.31|101.05|99.25|6
1656592530000|2022-06-30 12:35:30|101.04|99.24|101.04|99.24|101.06|99.26|101.04|99.24|8
1656592540000|2022-06-30 12:35:40|101.03|99.23|101.02|99.22|101.05|99.25|101.02|99.22|9
1656592550000|2022-06-30 12:35:50|101.01|99.21|101|99.2|101.01|99.21|101|99.2|4
1656592560000|2022-06-30 12:36:00|101.03|99.23|101.03|99.23|101.03|99.23|101.02|99.22|5
1656592570000|2022-06-30 12:36:10|101.04|99.24|101.08|99.28|101.08|99.28|101.03|99.23|6
1656592580000|2022-06-30 12:36:20|101.09|99.29|101.07|99.27|101.09|99.29|101.07|99.27|7
1656592590000|2022-06-30 12:36:30|101.03|99.23|101.03|99.23|101.06|99.26|101.03|99.23|12
1656592600000|2022-06-30 12:36:40|101.04|99.24|101.03|99.23|101.06|99.26|101.02|99.22|10
1656592610000|2022-06-30 12:36:50|101.02|99.22|101.03|99.23|101.04|99.24|101.02|99.22|4
1656592620000|2022-06-30 12:37:00|101.02|99.22|100.93|99.13|101.02|99.22|100.93|99.13|8
1656592630000|2022-06-30 12:37:10|100.92|99.12|100.85|99.05|100.92|99.12|100.85|99.05|6
1656592640000|2022-06-30 12:37:20|100.84|99.04|100.76|98.96|100.84|99.04|100.72|98.92|15
1656592650000|2022-06-30 12:37:30|100.75|98.95|100.74|98.94|100.76|98.96|100.73|98.93|5
1656592660000|2022-06-30 12:37:40|100.75|98.95|100.76|98.96|100.78|98.98|100.75|98.95|9
1656592670000|2022-06-30 12:37:50|100.74|98.94|100.75|98.95|100.76|98.96|100.74|98.94|7
1656592680000|2022-06-30 12:38:00|100.76|98.96|100.73|98.93|100.77|98.97|100.73|98.93|9
1656592690000|2022-06-30 12:38:10|100.72|98.92|100.73|98.93|100.74|98.94|100.71|98.91|7
1656592700000|2022-06-30 12:38:20|100.74|98.94|100.74|98.94|100.75|98.95|100.71|98.91|13
1656592710000|2022-06-30 12:38:30|100.73|98.93|100.72|98.92|100.73|98.93|100.72|98.92|2
1656592720000|2022-06-30 12:38:40|100.73|98.93|100.74|98.94|100.81|99.01|100.73|98.93|9
1656592730000|2022-06-30 12:38:50|100.76|98.96|100.79|98.99|100.8|99|100.75|98.95|14
1656592740000|2022-06-30 12:39:00|100.81|99.01|100.84|99.04|100.87|99.07|100.81|99.01|10
1656592750000|2022-06-30 12:39:10|100.83|99.03|100.82|99.02|100.85|99.05|100.79|98.99|16
1656592760000|2022-06-30 12:39:20|100.81|99.01|100.85|99.05|100.86|99.06|100.81|99.01|15
1656592770000|2022-06-30 12:39:30|100.86|99.06|100.85|99.05|100.86|99.06|100.85|99.05|8
1656592780000|2022-06-30 12:39:40|100.87|99.07|100.89|99.09|100.89|99.09|100.87|99.07|3
1656592790000|2022-06-30 12:39:50|100.88|99.08|100.9|99.1|100.9|99.1|100.88|99.08|5
1656592810000|2022-06-30 12:40:10|100.91|99.11|100.91|99.11|100.91|99.11|100.91|99.11|1
1656592820000|2022-06-30 12:40:20|100.95|99.15|101.03|99.23|101.07|99.27|100.91|99.11|10
1656592830000|2022-06-30 12:40:30|101|99.2|101.06|99.26|101.06|99.26|100.99|99.19|16
1656592840000|2022-06-30 12:40:40|101.05|99.25|101.13|99.33|101.13|99.33|101.05|99.25|9
1656592850000|2022-06-30 12:40:50|101.14|99.34|101.16|99.36|101.17|99.37|101.12|99.32|9
1656592860000|2022-06-30 12:41:00|101.17|99.37|101.14|99.34|101.18|99.38|101.11|99.31|8
1656592870000|2022-06-30 12:41:10|101.17|99.37|101.17|99.37|101.17|99.37|101.14|99.34|5
1656592880000|2022-06-30 12:41:20|101.18|99.38|101.22|99.42|101.23|99.43|101.18|99.38|8
1656592890000|2022-06-30 12:41:30|101.23|99.43|101.24|99.44|101.24|99.44|101.23|99.43|6
1656592900000|2022-06-30 12:41:40|101.27|99.47|101.29|99.49|101.33|99.53|101.27|99.47|14
1656592910000|2022-06-30 12:41:50|101.3|99.5|101.37|99.57|101.38|99.58|101.3|99.5|10
1656592920000|2022-06-30 12:42:00|101.38|99.58|101.34|99.54|101.38|99.58|101.34|99.54|7
1656592930000|2022-06-30 12:42:10|101.35|99.55|101.34|99.54|101.36|99.56|101.34|99.54|6
1656592940000|2022-06-30 12:42:20|101.35|99.55|101.41|99.61|101.41|99.61|101.35|99.55|5
1656592950000|2022-06-30 12:42:30|101.4|99.6|101.41|99.61|101.41|99.61|101.4|99.6|2
1656592960000|2022-06-30 12:42:40|101.4|99.6|101.4|99.6|101.4|99.6|101.4|99.6|1
1656592970000|2022-06-30 12:42:50|101.41|99.61|101.41|99.61|101.41|99.61|101.41|99.61|1
1656592980000|2022-06-30 12:43:00|101.4|99.6|101.4|99.6|101.41|99.61|101.39|99.59|5
1656592990000|2022-06-30 12:43:10|101.39|99.59|101.39|99.59|101.4|99.6|101.37|99.57|9
1656593000000|2022-06-30 12:43:20|101.38|99.58|101.39|99.59|101.39|99.59|101.37|99.57|5
1656593010000|2022-06-30 12:43:30|101.38|99.58|101.38|99.58|101.4|99.6|101.38|99.58|5
1656593020000|2022-06-30 12:43:40|101.37|99.57|101.4|99.6|101.4|99.6|101.37|99.57|3
1656593030000|2022-06-30 12:43:50|101.39|99.59|101.39|99.59|101.39|99.59|101.39|99.59|1
1656593040000|2022-06-30 12:44:00|101.4|99.6|101.39|99.59|101.4|99.6|101.39|99.59|2
1656593050000|2022-06-30 12:44:10|101.38|99.58|101.39|99.59|101.39|99.59|101.38|99.58|2
1656593060000|2022-06-30 12:44:20|101.38|99.58|101.31|99.51|101.38|99.58|101.31|99.51|4
1656593070000|2022-06-30 12:44:30|101.3|99.5|101.38|99.58|101.38|99.58|101.3|99.5|6
1656593080000|2022-06-30 12:44:40|101.37|99.57|101.38|99.58|101.38|99.58|101.35|99.55|10
1656593090000|2022-06-30 12:44:50|101.39|99.59|101.43|99.63|101.47|99.67|101.39|99.59|11
1656593100000|2022-06-30 12:45:00|101.42|99.62|101.45|99.65|101.45|99.65|101.41|99.61|8
1656593110000|2022-06-30 12:45:10|101.44|99.64|101.45|99.65|101.45|99.65|101.43|99.63|6
1656593120000|2022-06-30 12:45:20|101.47|99.67|101.55|99.75|101.55|99.75|101.45|99.65|12
1656593130000|2022-06-30 12:45:30|101.57|99.77|101.6|99.8|101.6|99.8|101.53|99.73|16
1656593140000|2022-06-30 12:45:40|101.61|99.81|101.55|99.75|101.62|99.82|101.55|99.75|19
1656593150000|2022-06-30 12:45:50|101.56|99.76|101.56|99.76|101.57|99.77|101.55|99.75|7
1656593160000|2022-06-30 12:46:00|101.57|99.77|101.65|99.85|101.66|99.86|101.57|99.77|11
1656593170000|2022-06-30 12:46:10|101.7|99.9|101.56|99.76|101.74|99.94|101.56|99.76|13
1656593180000|2022-06-30 12:46:20|101.55|99.75|101.46|99.66|101.56|99.76|101.46|99.66|11
1656593190000|2022-06-30 12:46:30|101.45|99.65|101.51|99.71|101.53|99.73|101.45|99.65|13
1656593200000|2022-06-30 12:46:40|101.52|99.72|101.49|99.69|101.52|99.72|101.49|99.69|8
1656593210000|2022-06-30 12:46:50|101.51|99.71|101.46|99.66|101.51|99.71|101.45|99.65|8
1656593220000|2022-06-30 12:47:00|101.45|99.65|101.39|99.59|101.46|99.66|101.38|99.58|11
1656593230000|2022-06-30 12:47:10|101.36|99.56|101.35|99.55|101.36|99.56|101.32|99.52|10
1656593240000|2022-06-30 12:47:20|101.34|99.54|101.25|99.45|101.35|99.55|101.25|99.45|9
1656593250000|2022-06-30 12:47:30|101.26|99.46|101.33|99.53|101.35|99.55|101.26|99.46|11
1656593260000|2022-06-30 12:47:40|101.32|99.52|101.32|99.52|101.32|99.52|101.32|99.52|1
1656593270000|2022-06-30 12:47:50|101.31|99.51|101.29|99.49|101.31|99.51|101.29|99.49|3
1656593280000|2022-06-30 12:48:00|101.3|99.5|101.5|99.7|101.5|99.7|101.3|99.5|15
1656593290000|2022-06-30 12:48:10|101.47|99.67|101.44|99.64|101.47|99.67|101.43|99.63|5
1656593300000|2022-06-30 12:48:20|101.43|99.63|101.34|99.54|101.43|99.63|101.33|99.53|17
1656593310000|2022-06-30 12:48:30|101.33|99.53|101.33|99.53|101.33|99.53|101.31|99.51|3
1656593320000|2022-06-30 12:48:40|101.35|99.55|101.34|99.54|101.38|99.58|101.34|99.54|9
1656593330000|2022-06-30 12:48:50|101.33|99.53|101.35|99.55|101.35|99.55|101.32|99.52|7
1656593340000|2022-06-30 12:49:00|101.37|99.57|101.43|99.63|101.43|99.63|101.37|99.57|5
1656593350000|2022-06-30 12:49:10|101.45|99.65|101.51|99.71|101.58|99.78|101.45|99.65|16
1656593360000|2022-06-30 12:49:20|101.53|99.73|101.49|99.69|101.53|99.73|101.49|99.69|5
1656593370000|2022-06-30 12:49:30|101.5|99.7|101.45|99.65|101.5|99.7|101.44|99.64|6
1656593380000|2022-06-30 12:49:40|101.47|99.67|101.45|99.65|101.5|99.7|101.45|99.65|9
1656593390000|2022-06-30 12:49:50|101.48|99.68|101.5|99.7|101.5|99.7|101.48|99.68|3
1656593400000|2022-06-30 12:50:00|101.49|99.69|101.5|99.7|101.5|99.7|101.48|99.68|4
1656593410000|2022-06-30 12:50:10|101.49|99.69|101.47|99.67|101.5|99.7|101.47|99.67|6
1656593420000|2022-06-30 12:50:20|101.48|99.68|101.42|99.62|101.48|99.68|101.42|99.62|5
1656593430000|2022-06-30 12:50:30|101.34|99.54|101.35|99.55|101.35|99.55|101.33|99.53|4
1656593440000|2022-06-30 12:50:40|101.37|99.57|101.33|99.53|101.37|99.57|101.33|99.53|7
1656593450000|2022-06-30 12:50:50|101.34|99.54|101.32|99.52|101.35|99.55|101.32|99.52|8
1656593460000|2022-06-30 12:51:00|101.33|99.53|101.33|99.53|101.34|99.54|101.33|99.53|3
1656593470000|2022-06-30 12:51:10|101.34|99.54|101.34|99.54|101.34|99.54|101.34|99.54|1
1656593480000|2022-06-30 12:51:20|101.35|99.55|101.38|99.58|101.39|99.59|101.35|99.55|4
1656593490000|2022-06-30 12:51:30|101.42|99.62|101.46|99.66|101.51|99.71|101.42|99.62|10
1656593500000|2022-06-30 12:51:40|101.44|99.64|101.43|99.63|101.46|99.66|101.43|99.63|6
1656593510000|2022-06-30 12:51:50|101.44|99.64|101.42|99.62|101.44|99.64|101.42|99.62|5
1656593520000|2022-06-30 12:52:00|101.41|99.61|101.42|99.62|101.42|99.62|101.41|99.61|2
1656593530000|2022-06-30 12:52:10|101.44|99.64|101.42|99.62|101.44|99.64|101.42|99.62|3
1656593540000|2022-06-30 12:52:20|101.41|99.61|101.35|99.55|101.41|99.61|101.35|99.55|7
1656593550000|2022-06-30 12:52:30|101.36|99.56|101.35|99.55|101.37|99.57|101.35|99.55|4
1656593560000|2022-06-30 12:52:40|101.36|99.56|101.45|99.65|101.45|99.65|101.36|99.56|8
1656593570000|2022-06-30 12:52:50|101.44|99.64|101.46|99.66|101.46|99.66|101.44|99.64|5
1656593580000|2022-06-30 12:53:00|101.45|99.65|101.44|99.64|101.45|99.65|101.44|99.64|2
1656593600000|2022-06-30 12:53:20|101.45|99.65|101.47|99.67|101.5|99.7|101.44|99.64|11
1656593610000|2022-06-30 12:53:30|101.45|99.65|101.45|99.65|101.45|99.65|101.45|99.65|1
1656593620000|2022-06-30 12:53:40|101.44|99.64|101.33|99.53|101.44|99.64|101.33|99.53|8
1656593630000|2022-06-30 12:53:50|101.34|99.54|101.3|99.5|101.34|99.54|101.28|99.48|12
1656593640000|2022-06-30 12:54:00|101.33|99.53|101.39|99.59|101.41|99.61|101.33|99.53|4
1656593650000|2022-06-30 12:54:10|101.38|99.58|101.35|99.55|101.4|99.6|101.35|99.55|7
1656593660000|2022-06-30 12:54:20|101.34|99.54|101.33|99.53|101.34|99.54|101.32|99.52|4
1656593670000|2022-06-30 12:54:30|101.34|99.54|101.36|99.56|101.36|99.56|101.34|99.54|5
1656593680000|2022-06-30 12:54:40|101.37|99.57|101.41|99.61|101.41|99.61|101.36|99.56|9
1656593690000|2022-06-30 12:54:50|101.4|99.6|101.4|99.6|101.41|99.61|101.4|99.6|3
1656593700000|2022-06-30 12:55:00|101.37|99.57|101.34|99.54|101.37|99.57|101.34|99.54|4
1656593720000|2022-06-30 12:55:20|101.33|99.53|101.33|99.53|101.33|99.53|101.33|99.53|1
1656593730000|2022-06-30 12:55:30|101.31|99.51|101.25|99.45|101.32|99.52|101.25|99.45|6
1656593740000|2022-06-30 12:55:40|101.24|99.44|101.24|99.44|101.24|99.44|101.2|99.4|8
1656593750000|2022-06-30 12:55:50|101.2|99.4|101.33|99.53|101.33|99.53|101.2|99.4|13
1656593760000|2022-06-30 12:56:00|101.34|99.54|101.33|99.53|101.34|99.54|101.33|99.53|2
1656593770000|2022-06-30 12:56:10|101.34|99.54|101.41|99.61|101.51|99.71|101.34|99.54|18
1656593780000|2022-06-30 12:56:20|101.4|99.6|101.34|99.54|101.4|99.6|101.34|99.54|4
1656593790000|2022-06-30 12:56:30|101.35|99.55|101.39|99.59|101.41|99.61|101.35|99.55|6
1656593800000|2022-06-30 12:56:40|101.4|99.6|101.4|99.6|101.4|99.6|101.4|99.6|1
1656593820000|2022-06-30 12:57:00|101.35|99.55|101.3|99.5|101.35|99.55|101.3|99.5|7
1656593830000|2022-06-30 12:57:10|101.29|99.49|101.17|99.37|101.29|99.49|101.12|99.32|14
1656593840000|2022-06-30 12:57:20|101.19|99.39|101.19|99.39|101.19|99.39|101.19|99.39|1
1656593850000|2022-06-30 12:57:30|101.2|99.4|101.22|99.42|101.24|99.44|101.2|99.4|5
1656593860000|2022-06-30 12:57:40|101.21|99.41|101.22|99.42|101.22|99.42|101.21|99.41|4
1656593880000|2022-06-30 12:58:00|101.23|99.43|101.24|99.44|101.24|99.44|101.23|99.43|4
1656593890000|2022-06-30 12:58:10|101.23|99.43|101.22|99.42|101.23|99.43|101.2|99.4|6
1656593900000|2022-06-30 12:58:20|101.2|99.4|101.24|99.44|101.26|99.46|101.2|99.4|6
1656593910000|2022-06-30 12:58:30|101.25|99.45|101.3|99.5|101.31|99.51|101.25|99.45|6
1656593930000|2022-06-30 12:58:50|101.27|99.47|101.29|99.49|101.29|99.49|101.27|99.47|2
1656593940000|2022-06-30 12:59:00|101.28|99.48|101.3|99.5|101.3|99.5|101.28|99.48|3
1656593960000|2022-06-30 12:59:20|101.31|99.51|101.32|99.52|101.32|99.52|101.31|99.51|2
1656593990000|2022-06-30 12:59:50|101.31|99.51|101.25|99.45|101.31|99.51|101.24|99.44|5
1656594000000|2022-06-30 13:00:00|101.24|99.44|101.17|99.37|101.24|99.44|101.16|99.36|8
1656594010000|2022-06-30 13:00:10|101.16|99.36|101.25|99.45|101.25|99.45|101.16|99.36|12
1656594020000|2022-06-30 13:00:20|101.29|99.49|101.29|99.49|101.3|99.5|101.28|99.48|5
1656594030000|2022-06-30 13:00:30|101.3|99.5|101.33|99.53|101.33|99.53|101.3|99.5|3
1656594040000|2022-06-30 13:00:40|101.32|99.52|101.32|99.52|101.34|99.54|101.32|99.52|7
1656594050000|2022-06-30 13:00:50|101.33|99.53|101.31|99.51|101.33|99.53|101.31|99.51|4
1656594060000|2022-06-30 13:01:00|101.29|99.49|101.33|99.53|101.35|99.55|101.29|99.49|5
1656594070000|2022-06-30 13:01:10|101.35|99.55|101.39|99.59|101.4|99.6|101.35|99.55|4
1656594080000|2022-06-30 13:01:20|101.41|99.61|101.42|99.62|101.42|99.62|101.41|99.61|4
1656594090000|2022-06-30 13:01:30|101.41|99.61|101.45|99.65|101.45|99.65|101.41|99.61|7
1656594100000|2022-06-30 13:01:40|101.44|99.64|101.43|99.63|101.44|99.64|101.43|99.63|2
1656594110000|2022-06-30 13:01:50|101.41|99.61|101.38|99.58|101.41|99.61|101.38|99.58|5
1656594120000|2022-06-30 13:02:00|101.39|99.59|101.4|99.6|101.41|99.61|101.39|99.59|3
1656594130000|2022-06-30 13:02:10|101.41|99.61|101.42|99.62|101.43|99.63|101.41|99.61|4
1656594140000|2022-06-30 13:02:20|101.44|99.64|101.45|99.65|101.47|99.67|101.44|99.64|7
1656594150000|2022-06-30 13:02:30|101.46|99.66|101.45|99.65|101.46|99.66|101.45|99.65|2
1656594160000|2022-06-30 13:02:40|101.46|99.66|101.56|99.76|101.56|99.76|101.46|99.66|9
1656594170000|2022-06-30 13:02:50|101.55|99.75|101.55|99.75|101.56|99.76|101.55|99.75|7
1656594180000|2022-06-30 13:03:00|101.51|99.71|101.51|99.71|101.51|99.71|101.51|99.71|1
1656594190000|2022-06-30 13:03:10|101.52|99.72|101.55|99.75|101.56|99.76|101.52|99.72|5
1656594200000|2022-06-30 13:03:20|101.54|99.74|101.52|99.72|101.54|99.74|101.52|99.72|3
1656594210000|2022-06-30 13:03:30|101.53|99.73|101.54|99.74|101.58|99.78|101.53|99.73|9
1656594220000|2022-06-30 13:03:40|101.53|99.73|101.53|99.73|101.53|99.73|101.53|99.73|1
1656594260000|2022-06-30 13:04:20|101.54|99.74|101.58|99.78|101.58|99.78|101.54|99.74|2
1656594270000|2022-06-30 13:04:30|101.62|99.82|101.64|99.84|101.66|99.86|101.62|99.82|6
1656594280000|2022-06-30 13:04:40|101.65|99.85|101.72|99.92|101.72|99.92|101.65|99.85|5
1656594290000|2022-06-30 13:04:50|101.71|99.91|101.72|99.92|101.72|99.92|101.71|99.91|4
1656594300000|2022-06-30 13:05:00|101.73|99.93|101.74|99.94|101.75|99.95|101.73|99.93|6
1656594320000|2022-06-30 13:05:20|101.68|99.88|101.68|99.88|101.7|99.9|101.68|99.88|7
1656594330000|2022-06-30 13:05:30|101.69|99.89|101.56|99.76|101.69|99.89|101.56|99.76|10
1656594340000|2022-06-30 13:05:40|101.55|99.75|101.47|99.67|101.55|99.75|101.42|99.62|15
1656594350000|2022-06-30 13:05:50|101.48|99.68|101.41|99.61|101.48|99.68|101.39|99.59|10
1656594360000|2022-06-30 13:06:00|101.42|99.62|101.31|99.51|101.42|99.62|101.25|99.45|18
1656594370000|2022-06-30 13:06:10|101.3|99.5|101.32|99.52|101.32|99.52|101.3|99.5|5
1656594380000|2022-06-30 13:06:20|101.33|99.53|101.38|99.58|101.43|99.63|101.33|99.53|12
1656594390000|2022-06-30 13:06:30|101.37|99.57|101.31|99.51|101.37|99.57|101.3|99.5|12
1656594400000|2022-06-30 13:06:40|101.3|99.5|101.32|99.52|101.32|99.52|101.3|99.5|3
1656594410000|2022-06-30 13:06:50|101.33|99.53|101.32|99.52|101.34|99.54|101.3|99.5|5
1656594420000|2022-06-30 13:07:00|101.33|99.53|101.33|99.53|101.34|99.54|101.33|99.53|3
1656594430000|2022-06-30 13:07:10|101.32|99.52|101.33|99.53|101.33|99.53|101.31|99.51|9
1656594450000|2022-06-30 13:07:30|101.32|99.52|101.32|99.52|101.32|99.52|101.32|99.52|1
1656594460000|2022-06-30 13:07:40|101.33|99.53|101.31|99.51|101.33|99.53|101.31|99.51|5
1656594470000|2022-06-30 13:07:50|101.32|99.52|101.32|99.52|101.32|99.52|101.32|99.52|1
1656594480000|2022-06-30 13:08:00|101.33|99.53|101.31|99.51|101.33|99.53|101.3|99.5|5
1656594490000|2022-06-30 13:08:10|101.32|99.52|101.4|99.6|101.41|99.61|101.32|99.52|7
1656594500000|2022-06-30 13:08:20|101.38|99.58|101.33|99.53|101.38|99.58|101.33|99.53|4
1656594520000|2022-06-30 13:08:40|101.32|99.52|101.32|99.52|101.32|99.52|101.32|99.52|1
1656594530000|2022-06-30 13:08:50|101.33|99.53|101.36|99.56|101.36|99.56|101.33|99.53|2
1656594560000|2022-06-30 13:09:20|101.35|99.55|101.35|99.55|101.35|99.55|101.35|99.55|1
1656594570000|2022-06-30 13:09:30|101.36|99.56|101.33|99.53|101.36|99.56|101.32|99.52|5
1656594580000|2022-06-30 13:09:40|101.32|99.52|101.3|99.5|101.32|99.52|101.3|99.5|3
1656594590000|2022-06-30 13:09:50|101.31|99.51|101.23|99.43|101.31|99.51|101.23|99.43|6
1656594600000|2022-06-30 13:10:00|101.22|99.42|101.22|99.42|101.22|99.42|101.22|99.42|1
1656594610000|2022-06-30 13:10:10|101.2|99.4|101.18|99.38|101.24|99.44|101.18|99.38|8
1656594620000|2022-06-30 13:10:20|101.19|99.39|101.13|99.33|101.19|99.39|101.13|99.33|10
1656594630000|2022-06-30 13:10:30|101.12|99.32|101.13|99.33|101.15|99.35|101.11|99.31|6
1656594640000|2022-06-30 13:10:40|101.12|99.32|101.12|99.32|101.14|99.34|101.09|99.29|10
1656594650000|2022-06-30 13:10:50|101.11|99.31|101.15|99.35|101.19|99.39|101.1|99.3|16
1656594660000|2022-06-30 13:11:00|101.16|99.36|101.14|99.34|101.16|99.36|101.13|99.33|6
1656594670000|2022-06-30 13:11:10|101.15|99.35|101.15|99.35|101.16|99.36|101.14|99.34|7
1656594680000|2022-06-30 13:11:20|101.14|99.34|101.15|99.35|101.15|99.35|101.13|99.33|4
1656594690000|2022-06-30 13:11:30|101.14|99.34|101.13|99.33|101.15|99.35|101.13|99.33|6
1656594700000|2022-06-30 13:11:40|101.14|99.34|101.14|99.34|101.15|99.35|101.14|99.34|3
1656594710000|2022-06-30 13:11:50|101.13|99.33|101.13|99.33|101.15|99.35|101.13|99.33|3
1656594720000|2022-06-30 13:12:00|101.14|99.34|101.12|99.32|101.14|99.34|101.09|99.29|16
1656594730000|2022-06-30 13:12:10|101.11|99.31|101.12|99.32|101.12|99.32|101.11|99.31|4
1656594740000|2022-06-30 13:12:20|101.11|99.31|101.1|99.3|101.12|99.32|101.1|99.3|4
1656594750000|2022-06-30 13:12:30|101.09|99.29|101.08|99.28|101.09|99.29|101.08|99.28|2
1656594760000|2022-06-30 13:12:40|101.07|99.27|101.07|99.27|101.07|99.27|101.07|99.27|1
1656594770000|2022-06-30 13:12:50|101.02|99.22|101.02|99.22|101.03|99.23|101.02|99.22|3
1656594780000|2022-06-30 13:13:00|101.01|99.21|101.02|99.22|101.02|99.22|101.01|99.21|6
1656594790000|2022-06-30 13:13:10|101.01|99.21|101.01|99.21|101.01|99.21|101.01|99.21|1
1656594810000|2022-06-30 13:13:30|101.02|99.22|101.02|99.22|101.02|99.22|101.01|99.21|3
1656594820000|2022-06-30 13:13:40|101.01|99.21|100.94|99.14|101.02|99.22|100.9|99.1|11
1656594830000|2022-06-30 13:13:50|100.95|99.15|100.99|99.19|100.99|99.19|100.95|99.15|10
1656594840000|2022-06-30 13:14:00|101|99.2|100.97|99.17|101|99.2|100.96|99.16|5
1656594850000|2022-06-30 13:14:10|100.98|99.18|100.99|99.19|100.99|99.19|100.98|99.18|2
1656594870000|2022-06-30 13:14:30|101|99.2|101.01|99.21|101.02|99.22|101|99.2|5
1656594880000|2022-06-30 13:14:40|100.99|99.19|100.99|99.19|101|99.2|100.99|99.19|3
1656594890000|2022-06-30 13:14:50|101|99.2|101|99.2|101.01|99.21|101|99.2|9
1656594900000|2022-06-30 13:15:00|101.01|99.21|101.03|99.23|101.08|99.28|101|99.2|8
1656594910000|2022-06-30 13:15:10|101.02|99.22|100.95|99.15|101.02|99.22|100.93|99.13|13
1656594920000|2022-06-30 13:15:20|100.96|99.16|100.94|99.14|100.96|99.16|100.94|99.14|3
1656594940000|2022-06-30 13:15:40|100.95|99.15|100.94|99.14|101|99.2|100.94|99.14|8
1656594950000|2022-06-30 13:15:50|100.95|99.15|100.97|99.17|100.99|99.19|100.95|99.15|5
1656594960000|2022-06-30 13:16:00|101|99.2|100.99|99.19|101.01|99.21|100.99|99.19|4
1656594970000|2022-06-30 13:16:10|100.98|99.18|100.92|99.12|100.98|99.18|100.92|99.12|5
1656594980000|2022-06-30 13:16:20|100.93|99.13|100.93|99.13|100.93|99.13|100.93|99.13|1
1656594990000|2022-06-30 13:16:30|100.92|99.12|100.82|99.02|100.92|99.12|100.82|99.02|6
1656595000000|2022-06-30 13:16:40|100.84|99.04|100.88|99.08|100.88|99.08|100.84|99.04|6
1656595010000|2022-06-30 13:16:50|100.89|99.09|100.91|99.11|100.91|99.11|100.89|99.09|2
1656595020000|2022-06-30 13:17:00|100.9|99.1|100.9|99.1|100.91|99.11|100.89|99.09|4
1656595030000|2022-06-30 13:17:10|100.91|99.11|100.94|99.14|100.94|99.14|100.91|99.11|3
1656595040000|2022-06-30 13:17:20|100.95|99.15|100.94|99.14|100.95|99.15|100.94|99.14|2
1656595050000|2022-06-30 13:17:30|100.92|99.12|100.98|99.18|100.98|99.18|100.92|99.12|6
1656595060000|2022-06-30 13:17:40|100.99|99.19|101.02|99.22|101.07|99.27|100.99|99.19|12
1656595070000|2022-06-30 13:17:50|101.01|99.21|101.03|99.23|101.04|99.24|101|99.2|14
1656595080000|2022-06-30 13:18:00|101.04|99.24|101|99.2|101.05|99.25|100.99|99.19|12
1656595090000|2022-06-30 13:18:10|100.99|99.19|100.98|99.18|100.99|99.19|100.95|99.15|9
1656595100000|2022-06-30 13:18:20|100.97|99.17|101|99.2|101|99.2|100.97|99.17|6
1656595110000|2022-06-30 13:18:30|101.02|99.22|101.02|99.22|101.02|99.22|101.02|99.22|1
1656595120000|2022-06-30 13:18:40|101.01|99.21|101.01|99.21|101.01|99.21|101.01|99.21|1
1656595130000|2022-06-30 13:18:50|101.02|99.22|101.02|99.22|101.02|99.22|101.01|99.21|5
1656595140000|2022-06-30 13:19:00|101.01|99.21|101.01|99.21|101.02|99.22|101.01|99.21|7
1656595150000|2022-06-30 13:19:10|101.02|99.22|101.05|99.25|101.05|99.25|101.02|99.22|4
1656595160000|2022-06-30 13:19:20|101.04|99.24|101.02|99.22|101.04|99.24|101.01|99.21|8
1656595190000|2022-06-30 13:19:50|101.03|99.23|101.03|99.23|101.03|99.23|101.03|99.23|1
1656595200000|2022-06-30 13:20:00|101.02|99.22|101.02|99.22|101.02|99.22|101.02|99.22|1
1656595220000|2022-06-30 13:20:20|101.01|99.21|101.02|99.22|101.02|99.22|101.01|99.21|2
1656595230000|2022-06-30 13:20:30|101.01|99.21|100.99|99.19|101.01|99.21|100.98|99.18|4
1656595240000|2022-06-30 13:20:40|100.97|99.17|100.97|99.17|100.97|99.17|100.93|99.13|7
1656595250000|2022-06-30 13:20:50|100.98|99.18|100.98|99.18|100.98|99.18|100.98|99.18|1
1656595260000|2022-06-30 13:21:00|100.99|99.19|101.01|99.21|101.01|99.21|100.99|99.19|3
1656595270000|2022-06-30 13:21:10|100.99|99.19|101.04|99.24|101.05|99.25|100.99|99.19|7
1656595280000|2022-06-30 13:21:20|101.05|99.25|101.05|99.25|101.05|99.25|101.04|99.24|3
1656595290000|2022-06-30 13:21:30|101.04|99.24|101.04|99.24|101.05|99.25|101.04|99.24|5
1656595300000|2022-06-30 13:21:40|101.03|99.23|101.04|99.24|101.04|99.24|101.03|99.23|2
1656595310000|2022-06-30 13:21:50|101.01|99.21|100.99|99.19|101.01|99.21|100.99|99.19|10
1656595320000|2022-06-30 13:22:00|101|99.2|101|99.2|101|99.2|100.99|99.19|9
1656595330000|2022-06-30 13:22:10|100.99|99.19|100.96|99.16|101|99.2|100.96|99.16|5
1656595350000|2022-06-30 13:22:30|100.97|99.17|100.98|99.18|100.98|99.18|100.97|99.17|6
1656595360000|2022-06-30 13:22:40|100.97|99.17|100.98|99.18|100.98|99.18|100.97|99.17|2
1656595370000|2022-06-30 13:22:50|100.97|99.17|100.98|99.18|100.98|99.18|100.97|99.17|4
1656595380000|2022-06-30 13:23:00|100.97|99.17|100.96|99.16|100.98|99.18|100.96|99.16|4
1656595390000|2022-06-30 13:23:10|100.92|99.12|100.82|99.02|100.92|99.12|100.82|99.02|8
1656595400000|2022-06-30 13:23:20|100.81|99.01|100.83|99.03|100.87|99.07|100.78|98.98|9
1656595410000|2022-06-30 13:23:30|100.84|99.04|100.89|99.09|100.89|99.09|100.84|99.04|10
1656595420000|2022-06-30 13:23:40|100.88|99.08|100.89|99.09|100.9|99.1|100.88|99.08|4
1656595440000|2022-06-30 13:24:00|100.9|99.1|100.88|99.08|100.9|99.1|100.88|99.08|3
1656595460000|2022-06-30 13:24:20|100.89|99.09|100.88|99.08|100.89|99.09|100.88|99.08|2
1656595470000|2022-06-30 13:24:30|100.89|99.09|100.91|99.11|100.91|99.11|100.89|99.09|3
1656595480000|2022-06-30 13:24:40|100.9|99.1|100.89|99.09|100.91|99.11|100.89|99.09|6
1656595500000|2022-06-30 13:25:00|100.87|99.07|100.87|99.07|100.87|99.07|100.87|99.07|1
1656595510000|2022-06-30 13:25:10|100.86|99.06|100.8|99|100.86|99.06|100.8|99|3
1656595520000|2022-06-30 13:25:20|100.82|99.02|100.84|99.04|100.84|99.04|100.82|99.02|2
1656595530000|2022-06-30 13:25:30|100.85|99.05|100.89|99.09|100.93|99.13|100.85|99.05|12
1656595540000|2022-06-30 13:25:40|100.88|99.08|100.85|99.05|100.88|99.08|100.85|99.05|6
1656595550000|2022-06-30 13:25:50|100.86|99.06|100.87|99.07|100.89|99.09|100.86|99.06|4
1656595560000|2022-06-30 13:26:00|100.88|99.08|100.86|99.06|100.9|99.1|100.86|99.06|8
1656595570000|2022-06-30 13:26:10|100.87|99.07|100.87|99.07|100.87|99.07|100.87|99.07|1
1656595580000|2022-06-30 13:26:20|100.86|99.06|100.86|99.06|100.86|99.06|100.86|99.06|1
1656595590000|2022-06-30 13:26:30|100.87|99.07|100.87|99.07|100.87|99.07|100.87|99.07|1
1656595600000|2022-06-30 13:26:40|100.88|99.08|100.89|99.09|100.93|99.13|100.88|99.08|5
1656595610000|2022-06-30 13:26:50|100.9|99.1|100.91|99.11|100.91|99.11|100.89|99.09|3
1656595630000|2022-06-30 13:27:10|100.9|99.1|100.9|99.1|100.91|99.11|100.89|99.09|4
1656595640000|2022-06-30 13:27:20|100.89|99.09|100.86|99.06|100.9|99.1|100.85|99.05|10
1656595650000|2022-06-30 13:27:30|100.85|99.05|100.86|99.06|100.86|99.06|100.85|99.05|2
1656595660000|2022-06-30 13:27:40|100.87|99.07|100.86|99.06|100.87|99.07|100.86|99.06|2
1656595670000|2022-06-30 13:27:50|100.87|99.07|101.05|99.25|101.05|99.25|100.87|99.07|18
1656595680000|2022-06-30 13:28:00|101.06|99.26|101.04|99.24|101.06|99.26|101|99.2|14
1656595690000|2022-06-30 13:28:10|101.05|99.25|101|99.2|101.05|99.25|100.99|99.19|7
1656595700000|2022-06-30 13:28:20|101.02|99.22|101.01|99.21|101.02|99.22|101|99.2|6
1656595710000|2022-06-30 13:28:30|101.02|99.22|101.04|99.24|101.04|99.24|101.02|99.22|3
1656595720000|2022-06-30 13:28:40|101.03|99.23|100.98|99.18|101.03|99.23|100.98|99.18|8
1656595730000|2022-06-30 13:28:50|100.97|99.17|100.97|99.17|100.97|99.17|100.96|99.16|5
1656595740000|2022-06-30 13:29:00|100.96|99.16|100.92|99.12|100.97|99.17|100.84|99.04|14
1656595750000|2022-06-30 13:29:10|100.9|99.1|100.96|99.16|100.97|99.17|100.9|99.1|10
1656595760000|2022-06-30 13:29:20|100.97|99.17|100.96|99.16|100.97|99.17|100.96|99.16|2
1656595770000|2022-06-30 13:29:30|100.97|99.17|100.96|99.16|100.97|99.17|100.96|99.16|4
1656595780000|2022-06-30 13:29:40|100.94|99.14|100.96|99.16|100.97|99.17|100.9|99.1|11
1656595790000|2022-06-30 13:29:50|100.95|99.15|100.97|99.17|100.97|99.17|100.95|99.15|7
1656595800000|2022-06-30 13:30:00|100.98|99.18|100.97|99.17|100.98|99.18|100.97|99.17|2
1656595810000|2022-06-30 13:30:10|100.99|99.19|100.93|99.13|101.03|99.23|100.93|99.13|11
1656595820000|2022-06-30 13:30:20|100.94|99.14|101|99.2|101.07|99.27|100.94|99.14|21
1656595830000|2022-06-30 13:30:30|100.99|99.19|101.17|99.37|101.17|99.37|100.99|99.19|14
1656595840000|2022-06-30 13:30:40|101.16|99.36|101.13|99.33|101.17|99.37|101.13|99.33|6
1656595850000|2022-06-30 13:30:50|101.08|99.28|100.97|99.17|101.08|99.28|100.96|99.16|10
1656595860000|2022-06-30 13:31:00|100.96|99.16|100.87|99.07|100.96|99.16|100.87|99.07|17
1656595870000|2022-06-30 13:31:10|100.86|99.06|100.81|99.01|100.86|99.06|100.79|98.99|14
1656595880000|2022-06-30 13:31:20|100.82|99.02|100.68|98.88|100.83|99.03|100.68|98.88|16
1656595890000|2022-06-30 13:31:30|100.63|98.83|100.51|98.71|100.63|98.83|100.5|98.7|21
1656595900000|2022-06-30 13:31:40|100.52|98.72|100.43|98.63|100.53|98.73|100.36|98.56|16
1656595910000|2022-06-30 13:31:50|100.42|98.62|100.48|98.68|100.52|98.72|100.42|98.62|14
1656595920000|2022-06-30 13:32:00|100.5|98.7|100.41|98.61|100.58|98.78|100.4|98.6|19
1656595930000|2022-06-30 13:32:10|100.48|98.68|100.5|98.7|100.53|98.73|100.46|98.66|8
1656595940000|2022-06-30 13:32:20|100.47|98.67|100.48|98.68|100.56|98.76|100.47|98.67|14
1656595950000|2022-06-30 13:32:30|100.49|98.69|100.35|98.55|100.52|98.72|100.35|98.55|16
1656595960000|2022-06-30 13:32:40|100.3|98.5|100.15|98.35|100.3|98.5|100.1|98.3|21
1656595970000|2022-06-30 13:32:50|100.16|98.36|100.24|98.44|100.27|98.47|100.15|98.35|18
1656595980000|2022-06-30 13:33:00|100.25|98.45|100.42|98.62|100.43|98.63|100.24|98.44|20
1656595990000|2022-06-30 13:33:10|100.43|98.63|100.43|98.63|100.46|98.66|100.36|98.56|15
1656596000000|2022-06-30 13:33:20|100.44|98.64|100.41|98.61|100.44|98.64|100.4|98.6|9
1656596010000|2022-06-30 13:33:30|100.4|98.6|100.4|98.6|100.4|98.6|100.38|98.58|7
1656596020000|2022-06-30 13:33:40|100.42|98.62|100.48|98.68|100.5|98.7|100.4|98.6|22
1656596030000|2022-06-30 13:33:50|100.45|98.65|100.62|98.82|100.63|98.83|100.45|98.65|13
1656596040000|2022-06-30 13:34:00|100.59|98.79|100.61|98.81|100.61|98.81|100.52|98.72|19
1656596050000|2022-06-30 13:34:10|100.63|98.83|100.58|98.78|100.71|98.91|100.58|98.78|14
1656596060000|2022-06-30 13:34:20|100.56|98.76|100.43|98.63|100.58|98.78|100.42|98.62|12
1656596070000|2022-06-30 13:34:30|100.44|98.64|100.44|98.64|100.48|98.68|100.42|98.62|13
1656596080000|2022-06-30 13:34:40|100.45|98.65|100.45|98.65|100.46|98.66|100.45|98.65|3
1656596090000|2022-06-30 13:34:50|100.51|98.71|100.48|98.68|100.51|98.71|100.48|98.68|5
1656596100000|2022-06-30 13:35:00|100.47|98.67|100.4|98.6|100.47|98.67|100.39|98.59|21
1656596110000|2022-06-30 13:35:10|100.39|98.59|100.3|98.5|100.39|98.59|100.28|98.48|20
1656596120000|2022-06-30 13:35:20|100.29|98.49|100.42|98.62|100.42|98.62|100.29|98.49|12
1656596130000|2022-06-30 13:35:30|100.36|98.56|100.36|98.56|100.42|98.62|100.31|98.51|21
1656596140000|2022-06-30 13:35:40|100.37|98.57|100.42|98.62|100.42|98.62|100.37|98.57|11
1656596150000|2022-06-30 13:35:50|100.41|98.61|100.41|98.61|100.42|98.62|100.41|98.61|7
1656596160000|2022-06-30 13:36:00|100.42|98.62|100.4|98.6|100.42|98.62|100.38|98.58|12
1656596170000|2022-06-30 13:36:10|100.39|98.59|100.35|98.55|100.43|98.63|100.29|98.49|16
1656596180000|2022-06-30 13:36:20|100.34|98.54|100.19|98.39|100.34|98.54|100.19|98.39|16
1656596190000|2022-06-30 13:36:30|100.2|98.4|100.26|98.46|100.26|98.46|100.2|98.4|13
1656596200000|2022-06-30 13:36:40|100.32|98.52|100.29|98.49|100.37|98.57|100.25|98.45|18
1656596210000|2022-06-30 13:36:50|100.3|98.5|100.28|98.48|100.31|98.51|100.28|98.48|4
1656596220000|2022-06-30 13:37:00|100.29|98.49|100.35|98.55|100.36|98.56|100.28|98.48|11
1656596230000|2022-06-30 13:37:10|100.34|98.54|100.31|98.51|100.34|98.54|100.28|98.48|13
1656596240000|2022-06-30 13:37:20|100.3|98.5|100.27|98.47|100.35|98.55|100.27|98.47|6
1656596250000|2022-06-30 13:37:30|100.26|98.46|100.25|98.45|100.27|98.47|100.21|98.41|11
1656596260000|2022-06-30 13:37:40|100.24|98.44|100.31|98.51|100.31|98.51|100.23|98.43|6
1656596270000|2022-06-30 13:37:50|100.33|98.53|100.26|98.46|100.34|98.54|100.25|98.45|12
1656596280000|2022-06-30 13:38:00|100.27|98.47|100.26|98.46|100.33|98.53|100.25|98.45|9
1656596290000|2022-06-30 13:38:10|100.28|98.48|100.32|98.52|100.32|98.52|100.25|98.45|5
1656596300000|2022-06-30 13:38:20|100.29|98.49|100.12|98.32|100.29|98.49|100.11|98.31|18
1656596310000|2022-06-30 13:38:30|100.11|98.31|100.17|98.37|100.17|98.37|100.07|98.27|10
1656596320000|2022-06-30 13:38:40|100.16|98.36|100.15|98.35|100.19|98.39|100.12|98.32|15
1656596330000|2022-06-30 13:38:50|100.14|98.34|100.21|98.41|100.22|98.42|100.14|98.34|11
1656596340000|2022-06-30 13:39:00|100.19|98.39|100.18|98.38|100.19|98.39|100.14|98.34|7
1656596350000|2022-06-30 13:39:10|100.17|98.37|100.19|98.39|100.23|98.43|100.16|98.36|10
1656596360000|2022-06-30 13:39:20|100.17|98.37|100.22|98.42|100.23|98.43|100.17|98.37|12
1656596370000|2022-06-30 13:39:30|100.23|98.43|100.2|98.4|100.23|98.43|100.17|98.37|15
1656596380000|2022-06-30 13:39:40|100.19|98.39|100.17|98.37|100.2|98.4|100.15|98.35|12
1656596390000|2022-06-30 13:39:50|100.23|98.43|100.15|98.35|100.23|98.43|100.15|98.35|4
1656596400000|2022-06-30 13:40:00|100.22|98.42|100.19|98.39|100.22|98.42|100.14|98.34|7
1656596410000|2022-06-30 13:40:10|100.18|98.38|100.22|98.42|100.24|98.44|100.18|98.38|8
1656596420000|2022-06-30 13:40:20|100.23|98.43|100.19|98.39|100.25|98.45|100.18|98.38|12
1656596430000|2022-06-30 13:40:30|100.22|98.42|100.21|98.41|100.22|98.42|100.2|98.4|6
1656596440000|2022-06-30 13:40:40|100.22|98.42|100.21|98.41|100.23|98.43|100.21|98.41|7
1656596450000|2022-06-30 13:40:50|100.2|98.4|100.22|98.42|100.25|98.45|100.19|98.39|14
1656596460000|2022-06-30 13:41:00|100.23|98.43|100.23|98.43|100.24|98.44|100.23|98.43|3
1656596470000|2022-06-30 13:41:10|100.24|98.44|100.23|98.43|100.28|98.48|100.23|98.43|9
1656596480000|2022-06-30 13:41:20|100.22|98.42|100.17|98.37|100.23|98.43|100.17|98.37|6
1656596490000|2022-06-30 13:41:30|100.16|98.36|100.15|98.35|100.19|98.39|100.15|98.35|6
1656596500000|2022-06-30 13:41:40|100.14|98.34|100.02|98.22|100.21|98.41|100.02|98.22|14
1656596510000|2022-06-30 13:41:50|100.01|98.21|99.8|98|100.01|98.21|99.77|97.97|29
1656596520000|2022-06-30 13:42:00|99.81|98.01|99.9|98.1|99.97|98.17|99.79|97.99|21
1656596530000|2022-06-30 13:42:10|99.88|98.08|99.81|98.01|99.9|98.1|99.81|98.01|12
1656596540000|2022-06-30 13:42:20|99.79|97.99|99.57|97.77|99.79|97.99|99.5|97.7|32
1656596550000|2022-06-30 13:42:30|99.59|97.79|99.58|97.78|99.64|97.84|99.56|97.76|14
1656596560000|2022-06-30 13:42:40|99.57|97.77|99.46|97.66|99.57|97.77|99.46|97.66|19
1656596570000|2022-06-30 13:42:50|99.45|97.65|99.36|97.56|99.45|97.65|99.18|97.38|27
1656596580000|2022-06-30 13:43:00|99.32|97.52|99.29|97.49|99.34|97.54|99.28|97.48|18
1656596590000|2022-06-30 13:43:10|99.27|97.47|99.34|97.54|99.44|97.64|99.24|97.44|21
1656596600000|2022-06-30 13:43:20|99.37|97.57|99.39|97.59|99.42|97.62|99.35|97.55|16
1656596610000|2022-06-30 13:43:30|99.42|97.62|99.42|97.62|99.42|97.62|99.36|97.56|15
1656596620000|2022-06-30 13:43:40|99.41|97.61|99.29|97.49|99.42|97.62|99.29|97.49|16
1656596630000|2022-06-30 13:43:50|99.3|97.5|99.32|97.52|99.32|97.52|99.29|97.49|7
1656596640000|2022-06-30 13:44:00|99.29|97.49|99.22|97.42|99.29|97.49|99.17|97.37|15
1656596650000|2022-06-30 13:44:10|99.21|97.41|98.62|96.82|99.25|97.45|98.62|96.82|24
1656596660000|2022-06-30 13:44:20|98.61|96.81|98.56|96.76|98.71|96.91|98.56|96.76|21
1656596670000|2022-06-30 13:44:30|98.54|96.74|98.16|96.36|98.54|96.74|98.05|96.25|31
1656596680000|2022-06-30 13:44:40|98.15|96.35|98.24|96.44|98.25|96.45|98.11|96.31|34
1656596690000|2022-06-30 13:44:50|98.22|96.42|98.22|96.42|98.25|96.45|98.11|96.31|23
1656596700000|2022-06-30 13:45:00|98.23|96.43|98.39|96.59|98.42|96.62|98.22|96.42|29
1656596710000|2022-06-30 13:45:10|98.4|96.6|98.54|96.74|98.63|96.83|98.4|96.6|33
1656596720000|2022-06-30 13:45:20|98.55|96.75|98.92|97.12|99.06|97.26|98.55|96.75|29
1656596730000|2022-06-30 13:45:30|98.91|97.11|98.76|96.96|98.97|97.17|98.74|96.94|23
1656596740000|2022-06-30 13:45:40|98.8|97|98.83|97.03|98.87|97.07|98.79|96.99|25
1656596750000|2022-06-30 13:45:50|98.84|97.04|98.75|96.95|98.87|97.07|98.75|96.95|27
1656596760000|2022-06-30 13:46:00|98.82|97.02|98.73|96.93|98.82|97.02|98.61|96.81|24
1656596770000|2022-06-30 13:46:10|98.72|96.92|98.71|96.91|98.72|96.92|98.52|96.72|29
1656596780000|2022-06-30 13:46:20|98.72|96.92|98.88|97.08|98.93|97.13|98.72|96.92|18
1656596790000|2022-06-30 13:46:30|98.95|97.15|99|97.2|99|97.2|98.89|97.09|14
1656596800000|2022-06-30 13:46:40|98.99|97.19|99.12|97.32|99.12|97.32|98.98|97.18|19
1656596810000|2022-06-30 13:46:50|99.1|97.3|99.13|97.33|99.15|97.35|99.1|97.3|8
1656596820000|2022-06-30 13:47:00|99.1|97.3|99.12|97.32|99.13|97.33|99.06|97.26|21
1656596830000|2022-06-30 13:47:10|99.09|97.29|99.29|97.49|99.3|97.5|99.06|97.26|17
1656596840000|2022-06-30 13:47:20|99.31|97.51|99.33|97.53|99.34|97.54|99.29|97.49|15
1656596850000|2022-06-30 13:47:30|99.37|97.57|99.47|97.67|99.54|97.74|99.36|97.56|18
1656596860000|2022-06-30 13:47:40|99.46|97.66|99.29|97.49|99.46|97.66|99.27|97.47|10
1656596870000|2022-06-30 13:47:50|99.3|97.5|99.33|97.53|99.4|97.6|99.3|97.5|9
1656596880000|2022-06-30 13:48:00|99.32|97.52|99.44|97.64|99.44|97.64|99.31|97.51|8
1656596890000|2022-06-30 13:48:10|99.41|97.61|99.18|97.38|99.46|97.66|99.17|97.37|19
1656596900000|2022-06-30 13:48:20|99.24|97.44|99.22|97.42|99.24|97.44|99.2|97.4|11
1656596910000|2022-06-30 13:48:30|99.18|97.38|99.39|97.59|99.4|97.6|99.18|97.38|24
1656596920000|2022-06-30 13:48:40|99.38|97.58|99.5|97.7|99.52|97.72|99.38|97.58|16
1656596930000|2022-06-30 13:48:50|99.48|97.68|99.5|97.7|99.52|97.72|99.43|97.63|14
1656596940000|2022-06-30 13:49:00|99.53|97.73|99.55|97.75|99.55|97.75|99.52|97.72|8
1656596950000|2022-06-30 13:49:10|99.53|97.73|99.58|97.78|99.58|97.78|99.53|97.73|7
1656596960000|2022-06-30 13:49:20|99.59|97.79|99.58|97.78|99.59|97.79|99.57|97.77|4
1656596970000|2022-06-30 13:49:30|99.57|97.77|99.56|97.76|99.57|97.77|99.54|97.74|5
1656596980000|2022-06-30 13:49:40|99.57|97.77|99.55|97.75|99.57|97.77|99.55|97.75|2
1656597000000|2022-06-30 13:50:00|99.56|97.76|99.57|97.77|99.57|97.77|99.56|97.76|2
1656597010000|2022-06-30 13:50:10|99.56|97.76|99.52|97.72|99.56|97.76|99.51|97.71|11
1656597020000|2022-06-30 13:50:20|99.5|97.7|99.39|97.59|99.5|97.7|99.35|97.55|10
1656597030000|2022-06-30 13:50:30|99.38|97.58|99.41|97.61|99.44|97.64|99.23|97.43|25
1656597040000|2022-06-30 13:50:40|99.4|97.6|99.35|97.55|99.44|97.64|99.35|97.55|8
1656597050000|2022-06-30 13:50:50|99.34|97.54|99.27|97.47|99.34|97.54|99.27|97.47|4
1656597060000|2022-06-30 13:51:00|99.25|97.45|99.19|97.39|99.27|97.47|99.19|97.39|6
1656597070000|2022-06-30 13:51:10|99.2|97.4|99.31|97.51|99.36|97.56|99.2|97.4|16
1656597080000|2022-06-30 13:51:20|99.32|97.52|99.39|97.59|99.43|97.63|99.32|97.52|10
1656597090000|2022-06-30 13:51:30|99.4|97.6|99.44|97.64|99.46|97.66|99.39|97.59|8
1656597100000|2022-06-30 13:51:40|99.43|97.63|99.42|97.62|99.45|97.65|99.39|97.59|12
1656597110000|2022-06-30 13:51:50|99.43|97.63|99.34|97.54|99.52|97.72|99.34|97.54|11
1656597120000|2022-06-30 13:52:00|99.3|97.5|99.34|97.54|99.34|97.54|99.27|97.47|8
1656597130000|2022-06-30 13:52:10|99.35|97.55|99.35|97.55|99.38|97.58|99.34|97.54|16
1656597140000|2022-06-30 13:52:20|99.36|97.56|99.36|97.56|99.39|97.59|99.35|97.55|12
1656597150000|2022-06-30 13:52:30|99.37|97.57|99.46|97.66|99.46|97.66|99.33|97.53|11
1656597160000|2022-06-30 13:52:40|99.43|97.63|99.28|97.48|99.44|97.64|99.13|97.33|16
1656597170000|2022-06-30 13:52:50|99.27|97.47|99.16|97.36|99.27|97.47|99.15|97.35|10
1656597180000|2022-06-30 13:53:00|99.17|97.37|99.27|97.47|99.27|97.47|99.16|97.36|8
1656597190000|2022-06-30 13:53:10|99.28|97.48|99.25|97.45|99.33|97.53|99.23|97.43|23
1656597200000|2022-06-30 13:53:20|99.24|97.44|99.22|97.42|99.24|97.44|99.22|97.42|3
1656597210000|2022-06-30 13:53:30|99.23|97.43|99.2|97.4|99.23|97.43|99.17|97.37|17
1656597220000|2022-06-30 13:53:40|99.21|97.41|99.2|97.4|99.21|97.41|99.19|97.39|8
1656597230000|2022-06-30 13:53:50|99.21|97.41|99.15|97.35|99.21|97.41|99.06|97.26|14
1656597240000|2022-06-30 13:54:00|99.16|97.36|99.15|97.35|99.18|97.38|99.14|97.34|8
1656597250000|2022-06-30 13:54:10|99.16|97.36|99.19|97.39|99.19|97.39|99.14|97.34|8
1656597260000|2022-06-30 13:54:20|99.2|97.4|99.18|97.38|99.21|97.41|99.18|97.38|4
1656597270000|2022-06-30 13:54:30|99.2|97.4|99.26|97.46|99.26|97.46|99.2|97.4|7
1656597280000|2022-06-30 13:54:40|99.25|97.45|99.31|97.51|99.31|97.51|99.25|97.45|4
1656597290000|2022-06-30 13:54:50|99.32|97.52|99.26|97.46|99.32|97.52|99.25|97.45|7
1656597300000|2022-06-30 13:55:00|99.29|97.49|99.28|97.48|99.31|97.51|99.27|97.47|10
1656597310000|2022-06-30 13:55:10|99.27|97.47|99.28|97.48|99.28|97.48|99.27|97.47|6
1656597320000|2022-06-30 13:55:20|99.27|97.47|99.27|97.47|99.27|97.47|99.26|97.46|5
1656597330000|2022-06-30 13:55:30|99.3|97.5|99.27|97.47|99.3|97.5|99.26|97.46|11
1656597340000|2022-06-30 13:55:40|99.28|97.48|99.28|97.48|99.28|97.48|99.27|97.47|3
1656597350000|2022-06-30 13:55:50|99.27|97.47|99.25|97.45|99.31|97.51|99.21|97.41|16
1656597360000|2022-06-30 13:56:00|99.24|97.44|99.25|97.45|99.28|97.48|99.24|97.44|13
1656597370000|2022-06-30 13:56:10|99.26|97.46|99.14|97.34|99.26|97.46|99.14|97.34|10
1656597380000|2022-06-30 13:56:20|99.18|97.38|99.17|97.37|99.18|97.38|99.13|97.33|7
1656597390000|2022-06-30 13:56:30|99.16|97.36|99.23|97.43|99.24|97.44|99.16|97.36|5
1656597400000|2022-06-30 13:56:40|99.22|97.42|99.21|97.41|99.22|97.42|99.19|97.39|5
1656597410000|2022-06-30 13:56:50|99.2|97.4|98.97|97.17|99.2|97.4|98.97|97.17|14
1656597420000|2022-06-30 13:57:00|99.01|97.21|99.06|97.26|99.06|97.26|98.98|97.18|10
1656597430000|2022-06-30 13:57:10|99.09|97.29|99.14|97.34|99.16|97.36|99.06|97.26|16
1656597440000|2022-06-30 13:57:20|99.15|97.35|99.09|97.29|99.15|97.35|99.07|97.27|10
1656597450000|2022-06-30 13:57:30|99.08|97.28|99.22|97.42|99.24|97.44|99.08|97.28|11
1656597460000|2022-06-30 13:57:40|99.21|97.41|99.21|97.41|99.21|97.41|99.2|97.4|3
1656597470000|2022-06-30 13:57:50|99.15|97.35|99.11|97.31|99.15|97.35|99.11|97.31|5
1656597490000|2022-06-30 13:58:10|99.16|97.36|99.2|97.4|99.2|97.4|99.16|97.36|2
1656597500000|2022-06-30 13:58:20|99.19|97.39|99.24|97.44|99.24|97.44|99.14|97.34|10
1656597510000|2022-06-30 13:58:30|99.23|97.43|99.21|97.41|99.23|97.43|99.19|97.39|5
1656597520000|2022-06-30 13:58:40|99.2|97.4|99.17|97.37|99.2|97.4|99.16|97.36|8
1656597530000|2022-06-30 13:58:50|99.19|97.39|99.17|97.37|99.19|97.39|99.17|97.37|3
1656597540000|2022-06-30 13:59:00|99.19|97.39|99.18|97.38|99.19|97.39|99.18|97.38|4
1656597550000|2022-06-30 13:59:10|99.17|97.37|99.08|97.28|99.17|97.37|99.08|97.28|10
1656597560000|2022-06-30 13:59:20|99.09|97.29|99.05|97.25|99.09|97.29|99.02|97.22|15
1656597570000|2022-06-30 13:59:30|99.04|97.24|99.07|97.27|99.07|97.27|99.03|97.23|12
1656597580000|2022-06-30 13:59:40|99.06|97.26|99.07|97.27|99.07|97.27|99.04|97.24|8
1656597590000|2022-06-30 13:59:50|99.06|97.26|99.01|97.21|99.08|97.28|99.01|97.21|8
1656597600000|2022-06-30 14:00:00|99.02|97.22|99.1|97.3|99.1|97.3|98.99|97.19|11
1656597610000|2022-06-30 14:00:10|99.11|97.31|99.04|97.24|99.12|97.32|99.03|97.23|17
1656597620000|2022-06-30 14:00:20|99.03|97.23|99.06|97.26|99.07|97.27|99.03|97.23|13
1656597630000|2022-06-30 14:00:30|99.07|97.27|99.16|97.36|99.16|97.36|99.07|97.27|10
1656597640000|2022-06-30 14:00:40|99.17|97.37|99.17|97.37|99.17|97.37|99.11|97.31|13
1656597650000|2022-06-30 14:00:50|99.16|97.36|99.15|97.35|99.2|97.4|99.13|97.33|12
1656597660000|2022-06-30 14:01:00|99.17|97.37|99.17|97.37|99.19|97.39|99.17|97.37|7
1656597670000|2022-06-30 14:01:10|99.18|97.38|99.18|97.38|99.18|97.38|99.16|97.36|3
1656597680000|2022-06-30 14:01:20|99.17|97.37|99.19|97.39|99.19|97.39|99.16|97.36|7
1656597690000|2022-06-30 14:01:30|99.18|97.38|99.19|97.39|99.19|97.39|99.18|97.38|2
1656597700000|2022-06-30 14:01:40|99.18|97.38|99.16|97.36|99.18|97.38|99.16|97.36|3
1656597710000|2022-06-30 14:01:50|99.15|97.35|99.15|97.35|99.17|97.37|99.15|97.35|4
1656597720000|2022-06-30 14:02:00|99.14|97.34|99.1|97.3|99.14|97.34|99.09|97.29|6
1656597730000|2022-06-30 14:02:10|99.09|97.29|99.06|97.26|99.1|97.3|99.05|97.25|11
1656597740000|2022-06-30 14:02:20|99.05|97.25|99.06|97.26|99.07|97.27|99.05|97.25|12
1656597760000|2022-06-30 14:02:40|99.09|97.29|99.08|97.28|99.09|97.29|99.07|97.27|6
1656597770000|2022-06-30 14:02:50|99.07|97.27|99.08|97.28|99.08|97.28|99.07|97.27|4
1656597780000|2022-06-30 14:03:00|99.07|97.27|99.06|97.26|99.07|97.27|99.03|97.23|6
1656597790000|2022-06-30 14:03:10|99.07|97.27|99.07|97.27|99.07|97.27|99.06|97.26|3
1656597800000|2022-06-30 14:03:20|99.06|97.26|99.07|97.27|99.09|97.29|99.06|97.26|5
1656597810000|2022-06-30 14:03:30|99.08|97.28|99.07|97.27|99.08|97.28|99.07|97.27|2
1656597820000|2022-06-30 14:03:40|99.08|97.28|99.13|97.33|99.13|97.33|99.08|97.28|5
1656597830000|2022-06-30 14:03:50|99.14|97.34|99.13|97.33|99.14|97.34|99.12|97.32|4
1656597840000|2022-06-30 14:04:00|99.14|97.34|99.25|97.45|99.25|97.45|99.14|97.34|11
1656597850000|2022-06-30 14:04:10|99.26|97.46|99.34|97.54|99.38|97.58|99.26|97.46|9
1656597860000|2022-06-30 14:04:20|99.35|97.55|99.44|97.64|99.44|97.64|99.35|97.55|5
1656597870000|2022-06-30 14:04:30|99.43|97.63|99.48|97.68|99.48|97.68|99.43|97.63|8
1656597880000|2022-06-30 14:04:40|99.47|97.67|99.35|97.55|99.47|97.67|99.33|97.53|9
1656597890000|2022-06-30 14:04:50|99.34|97.54|99.31|97.51|99.34|97.54|99.31|97.51|4
1656597900000|2022-06-30 14:05:00|99.33|97.53|99.31|97.51|99.35|97.55|99.31|97.51|9
1656597910000|2022-06-30 14:05:10|99.32|97.52|99.37|97.57|99.37|97.57|99.32|97.52|8
1656597920000|2022-06-30 14:05:20|99.36|97.56|99.36|97.56|99.36|97.56|99.35|97.55|5
1656597930000|2022-06-30 14:05:30|99.37|97.57|99.42|97.62|99.42|97.62|99.37|97.57|4
1656597940000|2022-06-30 14:05:40|99.41|97.61|99.3|97.5|99.41|97.61|99.29|97.49|9
1656597950000|2022-06-30 14:05:50|99.29|97.49|99.31|97.51|99.32|97.52|99.19|97.39|19
1656597960000|2022-06-30 14:06:00|99.35|97.55|99.35|97.55|99.37|97.57|99.35|97.55|5
1656597970000|2022-06-30 14:06:10|99.27|97.47|99.32|97.52|99.32|97.52|99.26|97.46|10
1656597980000|2022-06-30 14:06:20|99.3|97.5|99.3|97.5|99.3|97.5|99.3|97.5|1
1656597990000|2022-06-30 14:06:30|99.31|97.51|99.31|97.51|99.32|97.52|99.29|97.49|7
1656598000000|2022-06-30 14:06:40|99.3|97.5|99.27|97.47|99.3|97.5|99.27|97.47|3
1656598010000|2022-06-30 14:06:50|99.26|97.46|99.25|97.45|99.27|97.47|99.25|97.45|4
1656598020000|2022-06-30 14:07:00|99.23|97.43|99.23|97.43|99.23|97.43|99.2|97.4|7
1656598030000|2022-06-30 14:07:10|99.24|97.44|99.25|97.45|99.25|97.45|99.24|97.44|2
1656598040000|2022-06-30 14:07:20|99.24|97.44|99.24|97.44|99.24|97.44|99.24|97.44|1
1656598050000|2022-06-30 14:07:30|99.23|97.43|99.19|97.39|99.23|97.43|99.19|97.39|6
1656598060000|2022-06-30 14:07:40|99.2|97.4|99.19|97.39|99.2|97.4|99.19|97.39|4
1656598070000|2022-06-30 14:07:50|99.2|97.4|99.19|97.39|99.2|97.4|99.19|97.39|2
1656598090000|2022-06-30 14:08:10|99.18|97.38|99.18|97.38|99.19|97.39|99.18|97.38|3
1656598110000|2022-06-30 14:08:30|99.19|97.39|99.19|97.39|99.19|97.39|99.19|97.39|1
1656598120000|2022-06-30 14:08:40|99.2|97.4|99.21|97.41|99.21|97.41|99.2|97.4|2
1656598160000|2022-06-30 14:09:20|99.2|97.4|99.19|97.39|99.2|97.4|99.19|97.39|2
1656598170000|2022-06-30 14:09:30|99.18|97.38|99.17|97.37|99.18|97.38|99.17|97.37|2
1656598180000|2022-06-30 14:09:40|99.15|97.35|99.16|97.36|99.18|97.38|99.14|97.34|7
1656598190000|2022-06-30 14:09:50|99.13|97.33|99.13|97.33|99.13|97.33|99.13|97.33|1
1656598200000|2022-06-30 14:10:00|99.11|97.31|99.06|97.26|99.16|97.36|99.05|97.25|9
1656598210000|2022-06-30 14:10:10|99.09|97.29|99.12|97.32|99.15|97.35|99.08|97.28|11
1656598220000|2022-06-30 14:10:20|99.1|97.3|99.1|97.3|99.11|97.31|99.09|97.29|5
1656598230000|2022-06-30 14:10:30|99.12|97.32|99.13|97.33|99.16|97.36|99.12|97.32|6
1656598240000|2022-06-30 14:10:40|99.14|97.34|99.11|97.31|99.14|97.34|99.11|97.31|3
1656598250000|2022-06-30 14:10:50|99.04|97.24|99.11|97.31|99.14|97.34|99.02|97.22|11
1656598260000|2022-06-30 14:11:00|99.12|97.32|99.09|97.29|99.12|97.32|99.04|97.24|14
1656598270000|2022-06-30 14:11:10|99.08|97.28|99.12|97.32|99.13|97.33|99.05|97.25|11
1656598280000|2022-06-30 14:11:20|99.11|97.31|99.09|97.29|99.13|97.33|99.09|97.29|8
1656598290000|2022-06-30 14:11:30|99.07|97.27|99.02|97.22|99.07|97.27|99.02|97.22|9
1656598300000|2022-06-30 14:11:40|99.03|97.23|99.03|97.23|99.03|97.23|99.03|97.23|1
1656598310000|2022-06-30 14:11:50|99.07|97.27|99.03|97.23|99.07|97.27|99.03|97.23|5
1656598320000|2022-06-30 14:12:00|99.04|97.24|99.05|97.25|99.06|97.26|99.04|97.24|3
1656598330000|2022-06-30 14:12:10|99.06|97.26|99.27|97.47|99.27|97.47|99.06|97.26|18
1656598340000|2022-06-30 14:12:20|99.26|97.46|99.33|97.53|99.33|97.53|99.23|97.43|13
1656598350000|2022-06-30 14:12:30|99.34|97.54|99.56|97.76|99.56|97.76|99.34|97.54|19
1656598360000|2022-06-30 14:12:40|99.54|97.74|99.52|97.72|99.54|97.74|99.43|97.63|25
1656598370000|2022-06-30 14:12:50|99.51|97.71|99.54|97.74|99.57|97.77|99.5|97.7|15
1656598380000|2022-06-30 14:13:00|99.53|97.73|99.51|97.71|99.56|97.76|99.51|97.71|16
1656598390000|2022-06-30 14:13:10|99.52|97.72|99.56|97.76|99.56|97.76|99.43|97.63|21
1656598400000|2022-06-30 14:13:20|99.55|97.75|99.65|97.85|99.67|97.87|99.55|97.75|8
1656598410000|2022-06-30 14:13:30|99.64|97.84|99.57|97.77|99.64|97.84|99.57|97.77|14
1656598420000|2022-06-30 14:13:40|99.56|97.76|99.63|97.83|99.64|97.84|99.56|97.76|9
1656598430000|2022-06-30 14:13:50|99.6|97.8|99.65|97.85|99.68|97.88|99.6|97.8|10
1656598440000|2022-06-30 14:14:00|99.66|97.86|99.85|98.05|99.86|98.06|99.66|97.86|13
1656598450000|2022-06-30 14:14:10|99.84|98.04|99.95|98.15|99.95|98.15|99.84|98.04|14
1656598460000|2022-06-30 14:14:20|99.96|98.16|99.88|98.08|99.96|98.16|99.88|98.08|13
1656598470000|2022-06-30 14:14:30|99.89|98.09|100.1|98.3|100.1|98.3|99.89|98.09|16
1656598480000|2022-06-30 14:14:40|100.09|98.29|100.13|98.33|100.23|98.43|100.04|98.24|20
1656598490000|2022-06-30 14:14:50|100.15|98.35|100.16|98.36|100.16|98.36|100.11|98.31|11
1656598510000|2022-06-30 14:15:10|99.91|98.11|99.92|98.12|99.92|98.12|99.91|98.11|2
1656598520000|2022-06-30 14:15:20|99.91|98.11|99.91|98.11|99.92|98.12|99.9|98.1|6
1656598530000|2022-06-30 14:15:30|99.9|98.1|99.9|98.1|99.91|98.11|99.9|98.1|3
1656598540000|2022-06-30 14:15:40|99.91|98.11|99.9|98.1|99.91|98.11|99.89|98.09|6
1656598550000|2022-06-30 14:15:50|99.89|98.09|99.87|98.07|99.89|98.09|99.87|98.07|3
1656598560000|2022-06-30 14:16:00|99.86|98.06|99.85|98.05|99.86|98.06|99.85|98.05|4
1656598650000|2022-06-30 14:17:30|99.9|98.1|99.9|98.1|99.9|98.1|99.9|98.1|1
1656598660000|2022-06-30 14:17:40|99.89|98.09|100.15|98.35|100.21|98.41|99.86|98.06|16
1656598670000|2022-06-30 14:17:50|100.16|98.36|100.04|98.24|100.16|98.36|100.04|98.24|11
1656598680000|2022-06-30 14:18:00|100.05|98.25|100.09|98.29|100.13|98.33|100.04|98.24|15
1656598690000|2022-06-30 14:18:10|100.08|98.28|100.24|98.44|100.24|98.44|100.08|98.28|9
1656598700000|2022-06-30 14:18:20|100.25|98.45|100.17|98.37|100.25|98.45|100.16|98.36|9
1656598710000|2022-06-30 14:18:30|100.18|98.38|100.16|98.36|100.18|98.38|100.15|98.35|7
1656598720000|2022-06-30 14:18:40|100.11|98.31|100.1|98.3|100.11|98.31|100.09|98.29|4
1656598730000|2022-06-30 14:18:50|100.14|98.34|100.12|98.32|100.14|98.34|100.12|98.32|11
1656598740000|2022-06-30 14:19:00|100.13|98.33|100.1|98.3|100.13|98.33|100.09|98.29|11
1656598750000|2022-06-30 14:19:10|100.07|98.27|100.07|98.27|100.07|98.27|100.07|98.27|1
1656598770000|2022-06-30 14:19:30|100.08|98.28|100.08|98.28|100.1|98.3|100.08|98.28|5
1656598790000|2022-06-30 14:19:50|100.09|98.29|100.1|98.3|100.14|98.34|100.09|98.29|12
1656598800000|2022-06-30 14:20:00|100.09|98.29|100.07|98.27|100.09|98.29|100.07|98.27|6
1656598810000|2022-06-30 14:20:10|100.14|98.34|100.12|98.32|100.14|98.34|100.11|98.31|8
1656598820000|2022-06-30 14:20:20|100.11|98.31|100.14|98.34|100.14|98.34|100.11|98.31|6
1656598830000|2022-06-30 14:20:30|100.15|98.35|100.09|98.29|100.15|98.35|100.09|98.29|5
1656598840000|2022-06-30 14:20:40|100.08|98.28|100.04|98.24|100.08|98.28|100.03|98.23|9
1656598850000|2022-06-30 14:20:50|100.05|98.25|100.06|98.26|100.1|98.3|100.05|98.25|8
1656598860000|2022-06-30 14:21:00|100.05|98.25|100.07|98.27|100.09|98.29|100.05|98.25|14
1656598870000|2022-06-30 14:21:10|100.06|98.26|100.05|98.25|100.06|98.26|100.05|98.25|2
1656598880000|2022-06-30 14:21:20|100.06|98.26|99.98|98.18|100.06|98.26|99.98|98.18|5
1656598890000|2022-06-30 14:21:30|99.97|98.17|99.96|98.16|99.98|98.18|99.96|98.16|10
1656598900000|2022-06-30 14:21:40|99.97|98.17|99.98|98.18|99.99|98.19|99.97|98.17|4
1656598910000|2022-06-30 14:21:50|99.97|98.17|99.96|98.16|99.97|98.17|99.95|98.15|4
1656598920000|2022-06-30 14:22:00|99.97|98.17|99.96|98.16|99.98|98.18|99.96|98.16|4
1656598930000|2022-06-30 14:22:10|99.97|98.17|99.99|98.19|99.99|98.19|99.97|98.17|3
1656598940000|2022-06-30 14:22:20|100|98.2|100|98.2|100|98.2|99.99|98.19|3
1656598950000|2022-06-30 14:22:30|99.99|98.19|99.99|98.19|99.99|98.19|99.98|98.18|7
1656598960000|2022-06-30 14:22:40|100.05|98.25|99.98|98.18|100.05|98.25|99.98|98.18|11
1656598970000|2022-06-30 14:22:50|99.96|98.16|100|98.2|100.03|98.23|99.96|98.16|3
1656598980000|2022-06-30 14:23:00|100.01|98.21|99.98|98.18|100.01|98.21|99.98|98.18|8
1656598990000|2022-06-30 14:23:10|99.99|98.19|100.05|98.25|100.05|98.25|99.99|98.19|5
1656599000000|2022-06-30 14:23:20|100.06|98.26|100.05|98.25|100.07|98.27|100.05|98.25|4
1656599010000|2022-06-30 14:23:30|100.04|98.24|99.99|98.19|100.06|98.26|99.97|98.17|11
1656599020000|2022-06-30 14:23:40|99.98|98.18|100.06|98.26|100.06|98.26|99.98|98.18|5
1656599030000|2022-06-30 14:23:50|100.05|98.25|100.05|98.25|100.07|98.27|100.05|98.25|7
1656599040000|2022-06-30 14:24:00|100.06|98.26|100.14|98.34|100.14|98.34|100.05|98.25|6
1656599050000|2022-06-30 14:24:10|100.13|98.33|100.09|98.29|100.13|98.33|100.07|98.27|9
1656599060000|2022-06-30 14:24:20|100.08|98.28|100.08|98.28|100.09|98.29|100.07|98.27|4
1656599080000|2022-06-30 14:24:40|100.12|98.32|100.12|98.32|100.16|98.36|100.11|98.31|12
1656599090000|2022-06-30 14:24:50|100.1|98.3|100.09|98.29|100.1|98.3|100.09|98.29|4
1656599100000|2022-06-30 14:25:00|100.08|98.28|100.13|98.33|100.13|98.33|100.07|98.27|10
1656599110000|2022-06-30 14:25:10|100.14|98.34|100.19|98.39|100.2|98.4|100.13|98.33|16
1656599120000|2022-06-30 14:25:20|100.18|98.38|100.18|98.38|100.19|98.39|100.16|98.36|11
1656599130000|2022-06-30 14:25:30|100.19|98.39|100.19|98.39|100.25|98.45|100.18|98.38|13
1656599140000|2022-06-30 14:25:40|100.17|98.37|100.17|98.37|100.18|98.38|100.17|98.37|3
1656599150000|2022-06-30 14:25:50|100.18|98.38|100.14|98.34|100.18|98.38|100.14|98.34|10
1656599160000|2022-06-30 14:26:00|100.15|98.35|100.13|98.33|100.16|98.36|100.09|98.29|9
1656599170000|2022-06-30 14:26:10|100.15|98.35|100.18|98.38|100.18|98.38|100.15|98.35|6
1656599180000|2022-06-30 14:26:20|100.2|98.4|100.16|98.36|100.22|98.42|100.16|98.36|6
1656599190000|2022-06-30 14:26:30|100.15|98.35|100.08|98.28|100.15|98.35|100.07|98.27|7
1656599200000|2022-06-30 14:26:40|100.07|98.27|100.05|98.25|100.07|98.27|99.98|98.18|19
1656599210000|2022-06-30 14:26:50|100.04|98.24|99.97|98.17|100.05|98.25|99.97|98.17|14
1656599220000|2022-06-30 14:27:00|99.98|98.18|99.98|98.18|99.98|98.18|99.98|98.18|1
1656599230000|2022-06-30 14:27:10|99.99|98.19|100.07|98.27|100.09|98.29|99.99|98.19|6
1656599240000|2022-06-30 14:27:20|100.08|98.28|100.05|98.25|100.09|98.29|100.05|98.25|8
1656599250000|2022-06-30 14:27:30|100.04|98.24|99.98|98.18|100.05|98.25|99.98|98.18|16
1656599260000|2022-06-30 14:27:40|99.97|98.17|99.97|98.17|99.99|98.19|99.97|98.17|19
1656599270000|2022-06-30 14:27:50|99.96|98.16|99.97|98.17|99.97|98.17|99.96|98.16|6
1656599280000|2022-06-30 14:28:00|99.96|98.16|99.96|98.16|99.97|98.17|99.96|98.16|7
1656599290000|2022-06-30 14:28:10|99.95|98.15|99.97|98.17|99.98|98.18|99.95|98.15|7
1656599300000|2022-06-30 14:28:20|99.96|98.16|99.97|98.17|99.97|98.17|99.96|98.16|6
1656599310000|2022-06-30 14:28:30|99.96|98.16|99.95|98.15|99.97|98.17|99.94|98.14|9
1656599320000|2022-06-30 14:28:40|99.96|98.16|99.89|98.09|99.97|98.17|99.89|98.09|16
1656599330000|2022-06-30 14:28:50|99.88|98.08|99.83|98.03|99.88|98.08|99.83|98.03|9
1656599340000|2022-06-30 14:29:00|99.82|98.02|99.84|98.04|99.84|98.04|99.79|97.99|10
1656599350000|2022-06-30 14:29:10|99.83|98.03|99.83|98.03|99.84|98.04|99.83|98.03|13
1656599360000|2022-06-30 14:29:20|99.84|98.04|99.86|98.06|99.89|98.09|99.84|98.04|9
1656599370000|2022-06-30 14:29:30|99.85|98.05|99.85|98.05|99.86|98.06|99.85|98.05|3
1656599380000|2022-06-30 14:29:40|99.86|98.06|99.85|98.05|99.86|98.06|99.84|98.04|10
1656599390000|2022-06-30 14:29:50|99.86|98.06|99.84|98.04|99.86|98.06|99.84|98.04|5
1656599400000|2022-06-30 14:30:00|99.83|98.03|99.8|98|99.83|98.03|99.79|97.99|8
1656599410000|2022-06-30 14:30:10|99.81|98.01|99.88|98.08|99.89|98.09|99.81|98.01|7
1656599420000|2022-06-30 14:30:20|99.87|98.07|99.9|98.1|99.9|98.1|99.84|98.04|8
1656599430000|2022-06-30 14:30:30|99.91|98.11|100.04|98.24|100.06|98.26|99.9|98.1|17
1656599440000|2022-06-30 14:30:40|100.03|98.23|99.95|98.15|100.05|98.25|99.94|98.14|11
1656599450000|2022-06-30 14:30:50|99.96|98.16|100|98.2|100.03|98.23|99.96|98.16|7
1656599460000|2022-06-30 14:31:00|99.99|98.19|99.97|98.17|99.99|98.19|99.96|98.16|8
1656599470000|2022-06-30 14:31:10|99.99|98.19|100.02|98.22|100.05|98.25|99.99|98.19|9
1656599480000|2022-06-30 14:31:20|100.03|98.23|100.04|98.24|100.04|98.24|100.03|98.23|2
1656599490000|2022-06-30 14:31:30|100.05|98.25|100.14|98.34|100.15|98.35|100.05|98.25|8
1656599500000|2022-06-30 14:31:40|100.13|98.33|100.11|98.31|100.13|98.33|100.1|98.3|4
1656599510000|2022-06-30 14:31:50|100.1|98.3|100.03|98.23|100.1|98.3|100.03|98.23|7
1656599540000|2022-06-30 14:32:20|100.04|98.24|100.11|98.31|100.13|98.33|100.04|98.24|8
1656599550000|2022-06-30 14:32:30|100.12|98.32|100.34|98.54|100.35|98.55|100.11|98.31|20
1656599560000|2022-06-30 14:32:40|100.36|98.56|100.54|98.74|100.54|98.74|100.32|98.52|21
1656599570000|2022-06-30 14:32:50|100.53|98.73|100.34|98.54|100.53|98.73|100.33|98.53|17
1656599580000|2022-06-30 14:33:00|100.32|98.52|100.45|98.65|100.45|98.65|100.32|98.52|15
1656599590000|2022-06-30 14:33:10|100.44|98.64|100.44|98.64|100.45|98.65|100.42|98.62|5
1656599600000|2022-06-30 14:33:20|100.43|98.63|100.43|98.63|100.43|98.63|100.43|98.63|1
1656599610000|2022-06-30 14:33:30|100.51|98.71|100.48|98.68|100.51|98.71|100.46|98.66|4
1656599620000|2022-06-30 14:33:40|100.52|98.72|100.39|98.59|100.54|98.74|100.39|98.59|12
1656599630000|2022-06-30 14:33:50|100.4|98.6|100.42|98.62|100.44|98.64|100.39|98.59|12
1656599640000|2022-06-30 14:34:00|100.43|98.63|100.44|98.64|100.47|98.67|100.43|98.63|14
1656599650000|2022-06-30 14:34:10|100.43|98.63|100.33|98.53|100.43|98.63|100.32|98.52|13
1656599660000|2022-06-30 14:34:20|100.34|98.54|100.41|98.61|100.42|98.62|100.34|98.54|14
1656599670000|2022-06-30 14:34:30|100.4|98.6|100.38|98.58|100.4|98.6|100.38|98.58|3
1656599680000|2022-06-30 14:34:40|100.43|98.63|100.46|98.66|100.46|98.66|100.35|98.55|13
1656599690000|2022-06-30 14:34:50|100.45|98.65|100.42|98.62|100.45|98.65|100.41|98.61|10
1656599700000|2022-06-30 14:35:00|100.41|98.61|100.42|98.62|100.43|98.63|100.4|98.6|7
1656599710000|2022-06-30 14:35:10|100.41|98.61|100.43|98.63|100.45|98.65|100.41|98.61|8
1656599720000|2022-06-30 14:35:20|100.44|98.64|100.48|98.68|100.48|98.68|100.44|98.64|7
1656599730000|2022-06-30 14:35:30|100.47|98.67|100.44|98.64|100.47|98.67|100.44|98.64|6
1656599740000|2022-06-30 14:35:40|100.45|98.65|100.48|98.68|100.48|98.68|100.45|98.65|12
1656599750000|2022-06-30 14:35:50|100.47|98.67|100.47|98.67|100.5|98.7|100.47|98.67|5
1656599760000|2022-06-30 14:36:00|100.43|98.63|100.39|98.59|100.43|98.63|100.36|98.56|14
1656599770000|2022-06-30 14:36:10|100.4|98.6|100.41|98.61|100.41|98.61|100.4|98.6|6
1656599780000|2022-06-30 14:36:20|100.4|98.6|100.37|98.57|100.4|98.6|100.34|98.54|6
1656599790000|2022-06-30 14:36:30|100.36|98.56|100.26|98.46|100.36|98.56|100.25|98.45|9
1656599800000|2022-06-30 14:36:40|100.27|98.47|100.22|98.42|100.27|98.47|100.22|98.42|8
1656599810000|2022-06-30 14:36:50|100.21|98.41|100.32|98.52|100.32|98.52|100.2|98.4|11
1656599820000|2022-06-30 14:37:00|100.31|98.51|100.25|98.45|100.33|98.53|100.24|98.44|11
1656599830000|2022-06-30 14:37:10|100.24|98.44|100.21|98.41|100.24|98.44|100.2|98.4|8
1656599840000|2022-06-30 14:37:20|100.22|98.42|100.22|98.42|100.22|98.42|100.21|98.41|5
1656599850000|2022-06-30 14:37:30|100.21|98.41|100.21|98.41|100.23|98.43|100.2|98.4|11
1656599860000|2022-06-30 14:37:40|100.22|98.42|100.36|98.56|100.38|98.58|100.22|98.42|17
1656599870000|2022-06-30 14:37:50|100.34|98.54|100.32|98.52|100.34|98.54|100.31|98.51|8
1656599880000|2022-06-30 14:38:00|100.3|98.5|100.3|98.5|100.3|98.5|100.26|98.46|9
1656599890000|2022-06-30 14:38:10|100.29|98.49|100.28|98.48|100.32|98.52|100.27|98.47|10
1656599900000|2022-06-30 14:38:20|100.27|98.47|100.31|98.51|100.34|98.54|100.27|98.47|9
1656599910000|2022-06-30 14:38:30|100.3|98.5|100.31|98.51|100.32|98.52|100.3|98.5|6
1656599920000|2022-06-30 14:38:40|100.32|98.52|100.3|98.5|100.32|98.52|100.3|98.5|5
1656599930000|2022-06-30 14:38:50|100.24|98.44|100.19|98.39|100.24|98.44|100.19|98.39|4
1656599940000|2022-06-30 14:39:00|100.2|98.4|100.19|98.39|100.21|98.41|100.18|98.38|8
1656599950000|2022-06-30 14:39:10|100.2|98.4|100.23|98.43|100.25|98.45|100.19|98.39|7
1656599960000|2022-06-30 14:39:20|100.22|98.42|100.23|98.43|100.23|98.43|100.21|98.41|8
1656599970000|2022-06-30 14:39:30|100.22|98.42|100.23|98.43|100.26|98.46|100.22|98.42|6
1656599990000|2022-06-30 14:39:50|100.22|98.42|100.22|98.42|100.22|98.42|100.22|98.42|1
1656600000000|2022-06-30 14:40:00|100.21|98.41|100.21|98.41|100.21|98.41|100.15|98.35|9
1656600010000|2022-06-30 14:40:10|100.2|98.4|100.13|98.33|100.2|98.4|100.13|98.33|7
1656600020000|2022-06-30 14:40:20|100.14|98.34|100.17|98.37|100.18|98.38|100.14|98.34|5
1656600030000|2022-06-30 14:40:30|100.16|98.36|100.18|98.38|100.18|98.38|100.16|98.36|4
1656600040000|2022-06-30 14:40:40|100.17|98.37|100.16|98.36|100.17|98.37|100.16|98.36|2
1656600050000|2022-06-30 14:40:50|100.15|98.35|100.17|98.37|100.17|98.37|100.15|98.35|3
1656600060000|2022-06-30 14:41:00|100.16|98.36|100.2|98.4|100.2|98.4|100.14|98.34|5
1656600070000|2022-06-30 14:41:10|100.21|98.41|100.27|98.47|100.27|98.47|100.2|98.4|6
1656600080000|2022-06-30 14:41:20|100.28|98.48|100.3|98.5|100.32|98.52|100.28|98.48|9
1656600090000|2022-06-30 14:41:30|100.29|98.49|100.32|98.52|100.32|98.52|100.29|98.49|6
1656600100000|2022-06-30 14:41:40|100.31|98.51|100.26|98.46|100.31|98.51|100.25|98.45|6
1656600110000|2022-06-30 14:41:50|100.28|98.48|100.31|98.51|100.32|98.52|100.28|98.48|7
1656600120000|2022-06-30 14:42:00|100.3|98.5|100.17|98.37|100.31|98.51|100.16|98.36|11
1656600130000|2022-06-30 14:42:10|100.18|98.38|100.22|98.42|100.29|98.49|100.18|98.38|11
1656600140000|2022-06-30 14:42:20|100.21|98.41|100.24|98.44|100.26|98.46|100.21|98.41|6
1656600150000|2022-06-30 14:42:30|100.25|98.45|100.25|98.45|100.26|98.46|100.25|98.45|3
1656600160000|2022-06-30 14:42:40|100.24|98.44|100.22|98.42|100.26|98.46|100.22|98.42|9
1656600170000|2022-06-30 14:42:50|100.19|98.39|100.14|98.34|100.19|98.39|100.14|98.34|9
1656600180000|2022-06-30 14:43:00|100.15|98.35|100.16|98.36|100.16|98.36|100.15|98.35|4
1656600200000|2022-06-30 14:43:20|100.18|98.38|100.18|98.38|100.2|98.4|100.17|98.37|5
1656600210000|2022-06-30 14:43:30|100.19|98.39|100.19|98.39|100.19|98.39|100.18|98.38|3
1656600230000|2022-06-30 14:43:50|100.18|98.38|100.18|98.38|100.22|98.42|100.18|98.38|6
1656600240000|2022-06-30 14:44:00|100.19|98.39|100.24|98.44|100.24|98.44|100.19|98.39|4
1656600250000|2022-06-30 14:44:10|100.25|98.45|100.25|98.45|100.26|98.46|100.25|98.45|7
1656600260000|2022-06-30 14:44:20|100.27|98.47|100.27|98.47|100.29|98.49|100.27|98.47|5
1656600270000|2022-06-30 14:44:30|100.28|98.48|100.28|98.48|100.34|98.54|100.28|98.48|7
1656600280000|2022-06-30 14:44:40|100.29|98.49|100.28|98.48|100.29|98.49|100.28|98.48|4
1656600290000|2022-06-30 14:44:50|100.26|98.46|100.27|98.47|100.28|98.48|100.26|98.46|5
1656600300000|2022-06-30 14:45:00|100.28|98.48|100.28|98.48|100.28|98.48|100.27|98.47|3
1656600310000|2022-06-30 14:45:10|100.27|98.47|100.29|98.49|100.29|98.49|100.27|98.47|7
1656600320000|2022-06-30 14:45:20|100.32|98.52|100.44|98.64|100.44|98.64|100.32|98.52|8
1656600330000|2022-06-30 14:45:30|100.45|98.65|100.53|98.73|100.55|98.75|100.44|98.64|12
1656600340000|2022-06-30 14:45:40|100.52|98.72|100.49|98.69|100.52|98.72|100.48|98.68|6
1656600350000|2022-06-30 14:45:50|100.48|98.68|100.39|98.59|100.48|98.68|100.39|98.59|6
1656600360000|2022-06-30 14:46:00|100.4|98.6|100.4|98.6|100.43|98.63|100.38|98.58|13
1656600370000|2022-06-30 14:46:10|100.39|98.59|100.38|98.58|100.39|98.59|100.37|98.57|3
1656600400000|2022-06-30 14:46:40|100.35|98.55|100.33|98.53|100.35|98.55|100.33|98.53|2
1656600410000|2022-06-30 14:46:50|100.26|98.46|100.28|98.48|100.28|98.48|100.25|98.45|7
1656600420000|2022-06-30 14:47:00|100.27|98.47|100.28|98.48|100.28|98.48|100.25|98.45|4
1656600430000|2022-06-30 14:47:10|100.29|98.49|100.33|98.53|100.33|98.53|100.29|98.49|3
1656600440000|2022-06-30 14:47:20|100.34|98.54|100.34|98.54|100.38|98.58|100.33|98.53|10
1656600450000|2022-06-30 14:47:30|100.35|98.55|100.35|98.55|100.36|98.56|100.32|98.52|13
1656600460000|2022-06-30 14:47:40|100.33|98.53|100.33|98.53|100.33|98.53|100.32|98.52|3
1656600470000|2022-06-30 14:47:50|100.35|98.55|100.35|98.55|100.36|98.56|100.33|98.53|5
1656600480000|2022-06-30 14:48:00|100.36|98.56|100.36|98.56|100.36|98.56|100.36|98.56|1
1656600490000|2022-06-30 14:48:10|100.37|98.57|100.35|98.55|100.38|98.58|100.35|98.55|3
1656600500000|2022-06-30 14:48:20|100.34|98.54|100.28|98.48|100.34|98.54|100.28|98.48|4
1656600510000|2022-06-30 14:48:30|100.29|98.49|100.29|98.49|100.29|98.49|100.28|98.48|3
1656600520000|2022-06-30 14:48:40|100.28|98.48|100.16|98.36|100.28|98.48|100.15|98.35|10
1656600530000|2022-06-30 14:48:50|100.17|98.37|100.22|98.42|100.23|98.43|100.17|98.37|6
1656600540000|2022-06-30 14:49:00|100.21|98.41|100.22|98.42|100.22|98.42|100.17|98.37|7
1656600550000|2022-06-30 14:49:10|100.23|98.43|100.27|98.47|100.27|98.47|100.22|98.42|9
1656600560000|2022-06-30 14:49:20|100.28|98.48|100.28|98.48|100.29|98.49|100.28|98.48|5
1656600570000|2022-06-30 14:49:30|100.29|98.49|100.29|98.49|100.3|98.5|100.28|98.48|5
1656600580000|2022-06-30 14:49:40|100.3|98.5|100.29|98.49|100.31|98.51|100.29|98.49|8
1656600590000|2022-06-30 14:49:50|100.3|98.5|100.29|98.49|100.3|98.5|100.29|98.49|6
1656600600000|2022-06-30 14:50:00|100.3|98.5|100.3|98.5|100.3|98.5|100.29|98.49|5
1656600610000|2022-06-30 14:50:10|100.29|98.49|100.3|98.5|100.3|98.5|100.29|98.49|6
1656600620000|2022-06-30 14:50:20|100.29|98.49|100.33|98.53|100.33|98.53|100.29|98.49|6
1656600630000|2022-06-30 14:50:30|100.34|98.54|100.32|98.52|100.34|98.54|100.3|98.5|5
1656600640000|2022-06-30 14:50:40|100.31|98.51|100.32|98.52|100.32|98.52|100.3|98.5|6
1656600650000|2022-06-30 14:50:50|100.35|98.55|100.34|98.54|100.35|98.55|100.33|98.53|4
1656600660000|2022-06-30 14:51:00|100.33|98.53|100.36|98.56|100.36|98.56|100.31|98.51|6
1656600670000|2022-06-30 14:51:10|100.38|98.58|100.38|98.58|100.38|98.58|100.38|98.58|1
1656600680000|2022-06-30 14:51:20|100.39|98.59|100.48|98.68|100.5|98.7|100.39|98.59|11
1656600690000|2022-06-30 14:51:30|100.47|98.67|100.47|98.67|100.47|98.67|100.47|98.67|1
1656600700000|2022-06-30 14:51:40|100.48|98.68|100.45|98.65|100.48|98.68|100.45|98.65|3
1656600710000|2022-06-30 14:51:50|100.46|98.66|100.45|98.65|100.46|98.66|100.39|98.59|8
1656600720000|2022-06-30 14:52:00|100.46|98.66|100.47|98.67|100.49|98.69|100.43|98.63|15
1656600730000|2022-06-30 14:52:10|100.48|98.68|100.74|98.94|100.74|98.94|100.48|98.68|16
1656600740000|2022-06-30 14:52:20|100.75|98.95|100.79|98.99|100.8|99|100.74|98.94|12
1656600750000|2022-06-30 14:52:30|100.76|98.96|100.75|98.95|100.88|99.08|100.75|98.95|14
1656600760000|2022-06-30 14:52:40|100.76|98.96|100.77|98.97|100.8|99|100.72|98.92|19
1656600770000|2022-06-30 14:52:50|100.76|98.96|100.73|98.93|100.78|98.98|100.68|98.88|16
1656600780000|2022-06-30 14:53:00|100.72|98.92|100.71|98.91|100.75|98.95|100.69|98.89|11
1656600790000|2022-06-30 14:53:10|100.7|98.9|100.76|98.96|100.76|98.96|100.7|98.9|6
1656600800000|2022-06-30 14:53:20|100.77|98.97|100.79|98.99|100.79|98.99|100.77|98.97|3
1656600820000|2022-06-30 14:53:40|100.85|99.05|100.82|99.02|100.95|99.15|100.81|99.01|12
1656600830000|2022-06-30 14:53:50|100.83|99.03|100.77|98.97|100.83|99.03|100.75|98.95|10
1656600840000|2022-06-30 14:54:00|100.78|98.98|100.82|99.02|100.84|99.04|100.78|98.98|9
1656600850000|2022-06-30 14:54:10|100.81|99.01|100.73|98.93|100.81|99.01|100.73|98.93|17
1656600860000|2022-06-30 14:54:20|100.74|98.94|100.75|98.95|100.75|98.95|100.73|98.93|9
1656600870000|2022-06-30 14:54:30|100.77|98.97|100.74|98.94|100.78|98.98|100.74|98.94|5
1656600880000|2022-06-30 14:54:40|100.73|98.93|100.72|98.92|100.73|98.93|100.71|98.91|3
1656600890000|2022-06-30 14:54:50|100.71|98.91|100.66|98.86|100.72|98.92|100.66|98.86|6
1656600900000|2022-06-30 14:55:00|100.65|98.85|100.64|98.84|100.66|98.86|100.64|98.84|6
1656600910000|2022-06-30 14:55:10|100.65|98.85|100.68|98.88|100.69|98.89|100.64|98.84|7
1656600920000|2022-06-30 14:55:20|100.7|98.9|100.69|98.89|100.71|98.91|100.67|98.87|8
1656600930000|2022-06-30 14:55:30|100.7|98.9|100.72|98.92|100.72|98.92|100.7|98.9|2
1656600940000|2022-06-30 14:55:40|100.73|98.93|100.74|98.94|100.74|98.94|100.73|98.93|2
1656600950000|2022-06-30 14:55:50|100.73|98.93|100.74|98.94|100.74|98.94|100.72|98.92|4
1656600960000|2022-06-30 14:56:00|100.75|98.95|100.8|99|100.83|99.03|100.75|98.95|10
1656600970000|2022-06-30 14:56:10|100.81|99.01|100.78|98.98|100.85|99.05|100.77|98.97|7
1656600980000|2022-06-30 14:56:20|100.77|98.97|100.75|98.95|100.77|98.97|100.75|98.95|6
1656600990000|2022-06-30 14:56:30|100.76|98.96|100.78|98.98|100.78|98.98|100.76|98.96|3
1656601000000|2022-06-30 14:56:40|100.77|98.97|100.78|98.98|100.78|98.98|100.76|98.96|6
1656601010000|2022-06-30 14:56:50|100.8|99|100.86|99.06|100.86|99.06|100.8|99|12
1656601020000|2022-06-30 14:57:00|100.85|99.05|100.82|99.02|100.85|99.05|100.81|99.01|6
1656601030000|2022-06-30 14:57:10|100.81|99.01|100.81|99.01|100.81|99.01|100.81|99.01|1
1656601040000|2022-06-30 14:57:20|100.82|99.02|100.77|98.97|100.82|99.02|100.75|98.95|8
1656601050000|2022-06-30 14:57:30|100.76|98.96|100.78|98.98|100.78|98.98|100.75|98.95|9
1656601060000|2022-06-30 14:57:40|100.77|98.97|100.79|98.99|100.79|98.99|100.77|98.97|3
1656601070000|2022-06-30 14:57:50|100.82|99.02|100.86|99.06|100.86|99.06|100.82|99.02|5
1656601080000|2022-06-30 14:58:00|100.9|99.1|100.94|99.14|100.94|99.14|100.9|99.1|5
1656601090000|2022-06-30 14:58:10|100.96|99.16|100.99|99.19|101.02|99.22|100.9|99.1|14
1656601100000|2022-06-30 14:58:20|101|99.2|101|99.2|101|99.2|100.91|99.11|12
1656601110000|2022-06-30 14:58:30|101.01|99.21|100.96|99.16|101.02|99.22|100.96|99.16|13
1656601120000|2022-06-30 14:58:40|100.95|99.15|100.85|99.05|100.96|99.16|100.85|99.05|11
1656601130000|2022-06-30 14:58:50|100.86|99.06|100.89|99.09|100.9|99.1|100.86|99.06|6
1656601140000|2022-06-30 14:59:00|100.87|99.07|100.9|99.1|100.92|99.12|100.87|99.07|6
1656601150000|2022-06-30 14:59:10|100.91|99.11|100.95|99.15|100.95|99.15|100.91|99.11|9
1656601160000|2022-06-30 14:59:20|100.94|99.14|100.92|99.12|100.95|99.15|100.91|99.11|8
1656601170000|2022-06-30 14:59:30|100.93|99.13|100.94|99.14|100.94|99.14|100.93|99.13|6
1656601180000|2022-06-30 14:59:40|100.93|99.13|100.94|99.14|100.94|99.14|100.93|99.13|10
1656601190000|2022-06-30 14:59:50|100.93|99.13|100.88|99.08|100.94|99.14|100.87|99.07|17
1656601200000|2022-06-30 15:00:00|100.89|99.09|100.86|99.06|100.94|99.14|100.85|99.05|17
1656601210000|2022-06-30 15:00:10|100.87|99.07|101.01|99.21|101.01|99.21|100.87|99.07|13
1656601220000|2022-06-30 15:00:20|101|99.2|100.92|99.12|101|99.2|100.87|99.07|11
1656601230000|2022-06-30 15:00:30|100.95|99.15|100.92|99.12|100.95|99.15|100.89|99.09|14
1656601240000|2022-06-30 15:00:40|100.93|99.13|100.93|99.13|100.93|99.13|100.93|99.13|1
1656601250000|2022-06-30 15:00:50|100.94|99.14|100.9|99.1|100.95|99.15|100.9|99.1|5
1656601260000|2022-06-30 15:01:00|100.91|99.11|100.88|99.08|100.96|99.16|100.88|99.08|7
1656601270000|2022-06-30 15:01:10|100.91|99.11|100.92|99.12|100.94|99.14|100.87|99.07|10
1656601280000|2022-06-30 15:01:20|100.91|99.11|100.89|99.09|100.91|99.11|100.89|99.09|3
1656601290000|2022-06-30 15:01:30|100.9|99.1|100.91|99.11|100.92|99.12|100.88|99.08|7
1656601300000|2022-06-30 15:01:40|100.92|99.12|100.91|99.11|100.92|99.12|100.91|99.11|2
1656601310000|2022-06-30 15:01:50|100.92|99.12|100.95|99.15|100.96|99.16|100.92|99.12|4
1656601320000|2022-06-30 15:02:00|100.93|99.13|100.94|99.14|100.94|99.14|100.93|99.13|4
1656601330000|2022-06-30 15:02:10|100.93|99.13|100.94|99.14|100.94|99.14|100.93|99.13|2
1656601340000|2022-06-30 15:02:20|100.95|99.15|101|99.2|101|99.2|100.95|99.15|4
1656601350000|2022-06-30 15:02:30|101.01|99.21|101.03|99.23|101.16|99.36|101.01|99.21|20
1656601360000|2022-06-30 15:02:40|101.04|99.24|101.08|99.28|101.09|99.29|101.04|99.24|7
1656601370000|2022-06-30 15:02:50|101.09|99.29|101.01|99.21|101.09|99.29|100.97|99.17|8
1656601380000|2022-06-30 15:03:00|100.98|99.18|100.99|99.19|101.01|99.21|100.98|99.18|8
1656601390000|2022-06-30 15:03:10|100.97|99.17|100.93|99.13|100.97|99.17|100.91|99.11|10
1656601400000|2022-06-30 15:03:20|100.94|99.14|100.93|99.13|100.96|99.16|100.93|99.13|3
1656601410000|2022-06-30 15:03:30|100.92|99.12|100.83|99.03|100.92|99.12|100.83|99.03|3
1656601420000|2022-06-30 15:03:40|100.82|99.02|100.79|98.99|100.82|99.02|100.79|98.99|6
1656601430000|2022-06-30 15:03:50|100.8|99|100.79|98.99|100.8|99|100.77|98.97|9
1656601440000|2022-06-30 15:04:00|100.8|99|100.82|99.02|100.83|99.03|100.8|99|7
1656601450000|2022-06-30 15:04:10|100.83|99.03|100.83|99.03|100.84|99.04|100.83|99.03|3
1656601460000|2022-06-30 15:04:20|100.84|99.04|100.87|99.07|100.9|99.1|100.84|99.04|8
1656601470000|2022-06-30 15:04:30|100.85|99.05|100.82|99.02|100.9|99.1|100.81|99.01|17
1656601480000|2022-06-30 15:04:40|100.81|99.01|100.81|99.01|100.82|99.02|100.81|99.01|3
1656601490000|2022-06-30 15:04:50|100.79|98.99|100.82|99.02|100.82|99.02|100.79|98.99|4
1656601500000|2022-06-30 15:05:00|100.83|99.03|100.86|99.06|100.87|99.07|100.81|99.01|14
1656601510000|2022-06-30 15:05:10|100.85|99.05|100.85|99.05|100.85|99.05|100.83|99.03|11
1656601520000|2022-06-30 15:05:20|100.86|99.06|100.83|99.03|100.89|99.09|100.82|99.02|9
1656601530000|2022-06-30 15:05:30|100.82|99.02|100.88|99.08|100.88|99.08|100.82|99.02|7
1656601540000|2022-06-30 15:05:40|100.9|99.1|100.9|99.1|100.9|99.1|100.87|99.07|7
1656601550000|2022-06-30 15:05:50|100.91|99.11|100.9|99.1|100.91|99.11|100.87|99.07|7
1656601570000|2022-06-30 15:06:10|100.86|99.06|100.9|99.1|100.9|99.1|100.85|99.05|9
1656601580000|2022-06-30 15:06:20|100.89|99.09|100.89|99.09|100.89|99.09|100.88|99.08|3
1656601590000|2022-06-30 15:06:30|100.88|99.08|100.89|99.09|100.89|99.09|100.88|99.08|2
1656601600000|2022-06-30 15:06:40|100.9|99.1|100.9|99.1|100.9|99.1|100.9|99.1|1
1656601610000|2022-06-30 15:06:50|100.89|99.09|100.9|99.1|100.9|99.1|100.89|99.09|2
1656601620000|2022-06-30 15:07:00|100.89|99.09|100.88|99.08|100.89|99.09|100.85|99.05|5
1656601630000|2022-06-30 15:07:10|100.87|99.07|100.88|99.08|100.88|99.08|100.87|99.07|2
1656601640000|2022-06-30 15:07:20|100.89|99.09|100.9|99.1|100.9|99.1|100.89|99.09|2
1656601650000|2022-06-30 15:07:30|100.89|99.09|100.91|99.11|100.93|99.13|100.89|99.09|7
1656601660000|2022-06-30 15:07:40|100.92|99.12|100.9|99.1|100.92|99.12|100.89|99.09|4
1656601670000|2022-06-30 15:07:50|100.88|99.08|100.84|99.04|100.89|99.09|100.84|99.04|14
1656601680000|2022-06-30 15:08:00|100.85|99.05|100.85|99.05|100.85|99.05|100.84|99.04|5
1656601690000|2022-06-30 15:08:10|100.84|99.04|100.78|98.98|100.84|99.04|100.7|98.9|18
1656601700000|2022-06-30 15:08:20|100.77|98.97|100.78|98.98|100.78|98.98|100.75|98.95|10
1656601710000|2022-06-30 15:08:30|100.77|98.97|100.72|98.92|100.77|98.97|100.72|98.92|10
1656601720000|2022-06-30 15:08:40|100.73|98.93|100.76|98.96|100.78|98.98|100.73|98.93|6
1656601730000|2022-06-30 15:08:50|100.75|98.95|100.76|98.96|100.77|98.97|100.75|98.95|4
1656601740000|2022-06-30 15:09:00|100.78|98.98|100.8|99|100.8|99|100.78|98.98|3
1656601750000|2022-06-30 15:09:10|100.84|99.04|100.89|99.09|100.89|99.09|100.84|99.04|2
1656601760000|2022-06-30 15:09:20|100.91|99.11|100.9|99.1|100.91|99.11|100.88|99.08|6
1656601780000|2022-06-30 15:09:40|100.91|99.11|100.89|99.09|100.91|99.11|100.89|99.09|2
1656601840000|2022-06-30 15:10:40|100.87|99.07|100.86|99.06|100.87|99.07|100.86|99.06|2
1656601850000|2022-06-30 15:10:50|100.87|99.07|100.9|99.1|100.91|99.11|100.87|99.07|5
1656601860000|2022-06-30 15:11:00|100.87|99.07|100.77|98.97|100.87|99.07|100.77|98.97|11
1656601870000|2022-06-30 15:11:10|100.76|98.96|100.83|99.03|100.84|99.04|100.75|98.95|8
1656601880000|2022-06-30 15:11:20|100.82|99.02|100.78|98.98|100.82|99.02|100.77|98.97|11
1656601890000|2022-06-30 15:11:30|100.77|98.97|100.75|98.95|100.78|98.98|100.75|98.95|7
1656601900000|2022-06-30 15:11:40|100.76|98.96|100.76|98.96|100.78|98.98|100.75|98.95|10
1656601910000|2022-06-30 15:11:50|100.75|98.95|100.73|98.93|100.76|98.96|100.68|98.88|14
1656601920000|2022-06-30 15:12:00|100.72|98.92|100.72|98.92|100.72|98.92|100.71|98.91|3
1656601930000|2022-06-30 15:12:10|100.71|98.91|100.74|98.94|100.75|98.95|100.71|98.91|6
1656601940000|2022-06-30 15:12:20|100.75|98.95|100.76|98.96|100.77|98.97|100.75|98.95|3
1656601950000|2022-06-30 15:12:30|100.75|98.95|100.76|98.96|100.76|98.96|100.75|98.95|2
1656601960000|2022-06-30 15:12:40|100.77|98.97|100.81|99.01|100.81|99.01|100.77|98.97|3
1656601970000|2022-06-30 15:12:50|100.8|99|100.77|98.97|100.8|99|100.76|98.96|6
1656601980000|2022-06-30 15:13:00|100.78|98.98|100.8|99|100.84|99.04|100.78|98.98|8
1656602000000|2022-06-30 15:13:20|100.81|99.01|100.83|99.03|100.84|99.04|100.81|99.01|5
1656602010000|2022-06-30 15:13:30|100.82|99.02|100.82|99.02|100.83|99.03|100.82|99.02|5
1656602020000|2022-06-30 15:13:40|100.83|99.03|100.83|99.03|100.83|99.03|100.83|99.03|1
1656602030000|2022-06-30 15:13:50|100.85|99.05|100.84|99.04|100.86|99.06|100.84|99.04|4
1656602040000|2022-06-30 15:14:00|100.85|99.05|100.85|99.05|100.86|99.06|100.84|99.04|5
1656602050000|2022-06-30 15:14:10|100.87|99.07|100.86|99.06|100.87|99.07|100.85|99.05|8
1656602060000|2022-06-30 15:14:20|100.87|99.07|100.86|99.06|100.87|99.07|100.86|99.06|2
1656602080000|2022-06-30 15:14:40|100.88|99.08|100.87|99.07|100.88|99.08|100.87|99.07|2
1656602090000|2022-06-30 15:14:50|100.86|99.06|100.86|99.06|100.87|99.07|100.86|99.06|3
1656602100000|2022-06-30 15:15:00|100.87|99.07|100.93|99.13|100.93|99.13|100.86|99.06|10
1656602110000|2022-06-30 15:15:10|100.91|99.11|100.91|99.11|100.91|99.11|100.89|99.09|7
1656602120000|2022-06-30 15:15:20|100.92|99.12|100.92|99.12|100.92|99.12|100.92|99.12|1
1656602130000|2022-06-30 15:15:30|100.93|99.13|100.93|99.13|100.96|99.16|100.92|99.12|6
1656602140000|2022-06-30 15:15:40|100.92|99.12|100.8|99|100.92|99.12|100.8|99|10
1656602150000|2022-06-30 15:15:50|100.79|98.99|100.71|98.91|100.83|99.03|100.7|98.9|8
1656602160000|2022-06-30 15:16:00|100.7|98.9|100.68|98.88|100.71|98.91|100.68|98.88|7
1656602170000|2022-06-30 15:16:10|100.67|98.87|100.61|98.81|100.67|98.87|100.61|98.81|4
1656602180000|2022-06-30 15:16:20|100.6|98.8|100.59|98.79|100.6|98.8|100.57|98.77|4
1656602190000|2022-06-30 15:16:30|100.58|98.78|100.58|98.78|100.58|98.78|100.58|98.78|1
1656602200000|2022-06-30 15:16:40|100.6|98.8|100.6|98.8|100.63|98.83|100.59|98.79|6
1656602210000|2022-06-30 15:16:50|100.61|98.81|100.69|98.89|100.72|98.92|100.61|98.81|11
1656602220000|2022-06-30 15:17:00|100.68|98.88|100.67|98.87|100.68|98.88|100.65|98.85|6
1656602230000|2022-06-30 15:17:10|100.68|98.88|100.68|98.88|100.72|98.92|100.68|98.88|7
1656602240000|2022-06-30 15:17:20|100.69|98.89|100.69|98.89|100.7|98.9|100.68|98.88|5
1656602250000|2022-06-30 15:17:30|100.7|98.9|100.71|98.91|100.72|98.92|100.7|98.9|5
1656602260000|2022-06-30 15:17:40|100.7|98.9|100.7|98.9|100.7|98.9|100.7|98.9|1
1656602270000|2022-06-30 15:17:50|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|1
1656602290000|2022-06-30 15:18:10|100.7|98.9|100.69|98.89|100.7|98.9|100.68|98.88|5
1656602300000|2022-06-30 15:18:20|100.68|98.88|100.65|98.85|100.69|98.89|100.65|98.85|7
1656602350000|2022-06-30 15:19:10|100.63|98.83|100.59|98.79|100.63|98.83|100.58|98.78|6
1656602360000|2022-06-30 15:19:20|100.6|98.8|100.62|98.82|100.62|98.82|100.6|98.8|2
1656602370000|2022-06-30 15:19:30|100.61|98.81|100.58|98.78|100.61|98.81|100.57|98.77|4
1656602380000|2022-06-30 15:19:40|100.57|98.77|100.57|98.77|100.58|98.78|100.57|98.77|7
1656602390000|2022-06-30 15:19:50|100.58|98.78|100.57|98.77|100.58|98.78|100.56|98.76|10
1656602400000|2022-06-30 15:20:00|100.56|98.76|100.58|98.78|100.61|98.81|100.56|98.76|13
1656602410000|2022-06-30 15:20:10|100.59|98.79|100.62|98.82|100.63|98.83|100.59|98.79|8
1656602420000|2022-06-30 15:20:20|100.61|98.81|100.62|98.82|100.63|98.83|100.6|98.8|11
1656602430000|2022-06-30 15:20:30|100.56|98.76|100.59|98.79|100.6|98.8|100.56|98.76|8
1656602440000|2022-06-30 15:20:40|100.6|98.8|100.62|98.82|100.68|98.88|100.6|98.8|7
1656602450000|2022-06-30 15:20:50|100.63|98.83|100.64|98.84|100.64|98.84|100.63|98.83|2
1656602460000|2022-06-30 15:21:00|100.65|98.85|100.59|98.79|100.65|98.85|100.59|98.79|6
1656602470000|2022-06-30 15:21:10|100.61|98.81|100.62|98.82|100.62|98.82|100.61|98.81|2
1656602480000|2022-06-30 15:21:20|100.63|98.83|100.63|98.83|100.63|98.83|100.63|98.83|1
1656602490000|2022-06-30 15:21:30|100.64|98.84|100.63|98.83|100.64|98.84|100.63|98.83|6
1656602500000|2022-06-30 15:21:40|100.64|98.84|100.58|98.78|100.64|98.84|100.57|98.77|7
1656602510000|2022-06-30 15:21:50|100.59|98.79|100.58|98.78|100.59|98.79|100.58|98.78|2
1656602530000|2022-06-30 15:22:10|100.59|98.79|100.6|98.8|100.61|98.81|100.59|98.79|4
1656602540000|2022-06-30 15:22:20|100.61|98.81|100.64|98.84|100.65|98.85|100.61|98.81|5
1656602550000|2022-06-30 15:22:30|100.63|98.83|100.62|98.82|100.63|98.83|100.62|98.82|2
1656602560000|2022-06-30 15:22:40|100.63|98.83|100.68|98.88|100.69|98.89|100.63|98.83|8
1656602570000|2022-06-30 15:22:50|100.67|98.87|100.68|98.88|100.68|98.88|100.67|98.87|2
1656602580000|2022-06-30 15:23:00|100.7|98.9|100.71|98.91|100.72|98.92|100.7|98.9|7
1656602590000|2022-06-30 15:23:10|100.7|98.9|100.68|98.88|100.7|98.9|100.68|98.88|5
1656602600000|2022-06-30 15:23:20|100.69|98.89|100.79|98.99|100.79|98.99|100.69|98.89|9
1656602610000|2022-06-30 15:23:30|100.78|98.98|100.79|98.99|100.79|98.99|100.78|98.98|4
1656602620000|2022-06-30 15:23:40|100.78|98.98|100.83|99.03|100.85|99.05|100.78|98.98|7
1656602640000|2022-06-30 15:24:00|100.84|99.04|100.9|99.1|100.93|99.13|100.83|99.03|19
1656602650000|2022-06-30 15:24:10|100.87|99.07|100.92|99.12|100.92|99.12|100.85|99.05|14
1656602660000|2022-06-30 15:24:20|100.91|99.11|100.89|99.09|100.91|99.11|100.88|99.08|5
1656602670000|2022-06-30 15:24:30|100.91|99.11|100.91|99.11|100.92|99.12|100.91|99.11|3
1656602680000|2022-06-30 15:24:40|100.92|99.12|100.95|99.15|100.98|99.18|100.92|99.12|11
1656602690000|2022-06-30 15:24:50|100.96|99.16|100.93|99.13|100.96|99.16|100.93|99.13|6
1656602700000|2022-06-30 15:25:00|100.94|99.14|100.95|99.15|100.95|99.15|100.91|99.11|7
1656602710000|2022-06-30 15:25:10|100.94|99.14|100.94|99.14|100.94|99.14|100.93|99.13|3
1656602720000|2022-06-30 15:25:20|100.95|99.15|100.95|99.15|100.97|99.17|100.95|99.15|4
1656602730000|2022-06-30 15:25:30|100.96|99.16|100.97|99.17|100.98|99.18|100.96|99.16|6
1656602740000|2022-06-30 15:25:40|100.98|99.18|100.97|99.17|100.98|99.18|100.97|99.17|2
1656602750000|2022-06-30 15:25:50|100.96|99.16|100.97|99.17|100.97|99.17|100.96|99.16|4
1656602760000|2022-06-30 15:26:00|100.98|99.18|100.95|99.15|100.98|99.18|100.95|99.15|7
1656602770000|2022-06-30 15:26:10|100.9|99.1|100.88|99.08|100.9|99.1|100.79|98.99|18
1656602780000|2022-06-30 15:26:20|100.89|99.09|100.97|99.17|100.97|99.17|100.89|99.09|15
1656602790000|2022-06-30 15:26:30|100.96|99.16|100.86|99.06|100.97|99.17|100.85|99.05|10
1656602800000|2022-06-30 15:26:40|100.9|99.1|100.94|99.14|100.94|99.14|100.9|99.1|12
1656602810000|2022-06-30 15:26:50|100.95|99.15|100.9|99.1|100.96|99.16|100.9|99.1|10
1656602820000|2022-06-30 15:27:00|100.91|99.11|100.94|99.14|100.95|99.15|100.91|99.11|11
1656602830000|2022-06-30 15:27:10|100.93|99.13|100.95|99.15|100.95|99.15|100.91|99.11|6
1656602840000|2022-06-30 15:27:20|100.94|99.14|100.9|99.1|100.95|99.15|100.89|99.09|8
1656602850000|2022-06-30 15:27:30|100.92|99.12|100.95|99.15|100.95|99.15|100.91|99.11|6
1656602860000|2022-06-30 15:27:40|100.96|99.16|100.96|99.16|100.96|99.16|100.94|99.14|7
1656602870000|2022-06-30 15:27:50|100.95|99.15|100.99|99.19|100.99|99.19|100.92|99.12|11
1656602880000|2022-06-30 15:28:00|101|99.2|101|99.2|101.02|99.22|100.99|99.19|10
1656602890000|2022-06-30 15:28:10|100.99|99.19|100.92|99.12|100.99|99.19|100.91|99.11|12
1656602900000|2022-06-30 15:28:20|100.94|99.14|100.98|99.18|100.98|99.18|100.94|99.14|9
1656602910000|2022-06-30 15:28:30|100.97|99.17|100.96|99.16|100.97|99.17|100.9|99.1|9
1656602920000|2022-06-30 15:28:40|100.97|99.17|100.94|99.14|100.98|99.18|100.93|99.13|7
1656602930000|2022-06-30 15:28:50|100.93|99.13|100.86|99.06|100.94|99.14|100.86|99.06|14
1656602940000|2022-06-30 15:29:00|100.83|99.03|100.89|99.09|100.89|99.09|100.83|99.03|7
1656602950000|2022-06-30 15:29:10|100.92|99.12|100.89|99.09|100.92|99.12|100.88|99.08|10
1656602960000|2022-06-30 15:29:20|100.9|99.1|100.9|99.1|100.92|99.12|100.88|99.08|10
1656602970000|2022-06-30 15:29:30|100.88|99.08|100.88|99.08|100.88|99.08|100.88|99.08|1
1656602980000|2022-06-30 15:29:40|100.87|99.07|100.77|98.97|100.87|99.07|100.76|98.96|6
1656602990000|2022-06-30 15:29:50|100.78|98.98|100.68|98.88|100.81|99.01|100.68|98.88|9
1656603000000|2022-06-30 15:30:00|100.67|98.87|100.68|98.88|100.73|98.93|100.67|98.87|9
1656603010000|2022-06-30 15:30:10|100.69|98.89|100.74|98.94|100.75|98.95|100.69|98.89|6
1656603020000|2022-06-30 15:30:20|100.73|98.93|100.72|98.92|100.74|98.94|100.72|98.92|4
1656603030000|2022-06-30 15:30:30|100.73|98.93|100.76|98.96|100.76|98.96|100.73|98.93|3
1656603040000|2022-06-30 15:30:40|100.77|98.97|100.77|98.97|100.81|99.01|100.75|98.95|8
1656603050000|2022-06-30 15:30:50|100.81|99.01|100.86|99.06|100.86|99.06|100.78|98.98|9
1656603060000|2022-06-30 15:31:00|100.89|99.09|100.82|99.02|100.89|99.09|100.81|99.01|14
1656603070000|2022-06-30 15:31:10|100.84|99.04|100.83|99.03|100.86|99.06|100.79|98.99|15
1656603080000|2022-06-30 15:31:20|100.84|99.04|100.79|98.99|100.86|99.06|100.79|98.99|10
1656603090000|2022-06-30 15:31:30|100.78|98.98|100.78|98.98|100.78|98.98|100.7|98.9|15
1656603100000|2022-06-30 15:31:40|100.77|98.97|100.75|98.95|100.77|98.97|100.72|98.92|12
1656603110000|2022-06-30 15:31:50|100.76|98.96|100.73|98.93|100.78|98.98|100.73|98.93|6
1656603120000|2022-06-30 15:32:00|100.68|98.88|100.65|98.85|100.69|98.89|100.62|98.82|15
1656603130000|2022-06-30 15:32:10|100.64|98.84|100.62|98.82|100.64|98.84|100.61|98.81|11
1656603140000|2022-06-30 15:32:20|100.64|98.84|100.66|98.86|100.67|98.87|100.64|98.84|10
1656603150000|2022-06-30 15:32:30|100.67|98.87|100.71|98.91|100.73|98.93|100.67|98.87|11
1656603160000|2022-06-30 15:32:40|100.7|98.9|100.64|98.84|100.72|98.92|100.64|98.84|9
1656603180000|2022-06-30 15:33:00|100.65|98.85|100.63|98.83|100.65|98.85|100.63|98.83|3
1656603190000|2022-06-30 15:33:10|100.62|98.82|100.53|98.73|100.62|98.82|100.51|98.71|15
1656603200000|2022-06-30 15:33:20|100.54|98.74|100.49|98.69|100.56|98.76|100.49|98.69|10
1656603210000|2022-06-30 15:33:30|100.5|98.7|100.44|98.64|100.5|98.7|100.42|98.62|11
1656603220000|2022-06-30 15:33:40|100.43|98.63|100.45|98.65|100.45|98.65|100.43|98.63|7
1656603230000|2022-06-30 15:33:50|100.44|98.64|100.44|98.64|100.44|98.64|100.43|98.63|3
1656603240000|2022-06-30 15:34:00|100.43|98.63|100.45|98.65|100.45|98.65|100.43|98.63|3
1656603250000|2022-06-30 15:34:10|100.44|98.64|100.44|98.64|100.46|98.66|100.44|98.64|8
1656603260000|2022-06-30 15:34:20|100.45|98.65|100.49|98.69|100.49|98.69|100.45|98.65|5
1656603270000|2022-06-30 15:34:30|100.48|98.68|100.48|98.68|100.48|98.68|100.47|98.67|3
1656603280000|2022-06-30 15:34:40|100.49|98.69|100.5|98.7|100.52|98.72|100.49|98.69|6
1656603290000|2022-06-30 15:34:50|100.48|98.68|100.52|98.72|100.52|98.72|100.48|98.68|4
1656603310000|2022-06-30 15:35:10|100.53|98.73|100.54|98.74|100.54|98.74|100.53|98.73|4
1656603320000|2022-06-30 15:35:20|100.55|98.75|100.57|98.77|100.58|98.78|100.55|98.75|3
1656603330000|2022-06-30 15:35:30|100.56|98.76|100.54|98.74|100.56|98.76|100.54|98.74|3
1656603340000|2022-06-30 15:35:40|100.53|98.73|100.47|98.67|100.53|98.73|100.47|98.67|8
1656603350000|2022-06-30 15:35:50|100.5|98.7|100.51|98.71|100.51|98.71|100.48|98.68|7
1656603360000|2022-06-30 15:36:00|100.5|98.7|100.54|98.74|100.56|98.76|100.5|98.7|10
1656603370000|2022-06-30 15:36:10|100.55|98.75|100.56|98.76|100.56|98.76|100.55|98.75|2
1656603380000|2022-06-30 15:36:20|100.57|98.77|100.47|98.67|100.57|98.77|100.47|98.67|11
1656603390000|2022-06-30 15:36:30|100.48|98.68|100.49|98.69|100.49|98.69|100.48|98.68|4
1656603400000|2022-06-30 15:36:40|100.5|98.7|100.49|98.69|100.5|98.7|100.49|98.69|4
1656603410000|2022-06-30 15:36:50|100.5|98.7|100.49|98.69|100.5|98.7|100.49|98.69|6
1656603420000|2022-06-30 15:37:00|100.5|98.7|100.46|98.66|100.5|98.7|100.46|98.66|6
1656603440000|2022-06-30 15:37:20|100.47|98.67|100.53|98.73|100.53|98.73|100.47|98.67|4
1656603450000|2022-06-30 15:37:30|100.52|98.72|100.52|98.72|100.53|98.73|100.51|98.71|5
1656603460000|2022-06-30 15:37:40|100.53|98.73|100.55|98.75|100.55|98.75|100.52|98.72|5
1656603470000|2022-06-30 15:37:50|100.53|98.73|100.55|98.75|100.55|98.75|100.53|98.73|3
1656603480000|2022-06-30 15:38:00|100.56|98.76|100.59|98.79|100.59|98.79|100.56|98.76|3
1656603490000|2022-06-30 15:38:10|100.6|98.8|100.61|98.81|100.62|98.82|100.6|98.8|4
1656603500000|2022-06-30 15:38:20|100.62|98.82|100.63|98.83|100.63|98.83|100.62|98.82|2
1656603510000|2022-06-30 15:38:30|100.64|98.84|100.66|98.86|100.67|98.87|100.64|98.84|4
1656603520000|2022-06-30 15:38:40|100.65|98.85|100.66|98.86|100.66|98.86|100.65|98.85|2
1656603530000|2022-06-30 15:38:50|100.67|98.87|100.66|98.86|100.67|98.87|100.66|98.86|2
1656603540000|2022-06-30 15:39:00|100.67|98.87|100.67|98.87|100.68|98.88|100.66|98.86|7
1656603550000|2022-06-30 15:39:10|100.68|98.88|100.57|98.77|100.68|98.88|100.55|98.75|6
1656603560000|2022-06-30 15:39:20|100.56|98.76|100.59|98.79|100.59|98.79|100.56|98.76|3
1656603570000|2022-06-30 15:39:30|100.6|98.8|100.65|98.85|100.65|98.85|100.58|98.78|8
1656603580000|2022-06-30 15:39:40|100.66|98.86|100.61|98.81|100.66|98.86|100.6|98.8|10
1656603590000|2022-06-30 15:39:50|100.6|98.8|100.62|98.82|100.62|98.82|100.6|98.8|8
1656603600000|2022-06-30 15:40:00|100.61|98.81|100.61|98.81|100.61|98.81|100.61|98.81|1
1656603610000|2022-06-30 15:40:10|100.55|98.75|100.53|98.73|100.55|98.75|100.53|98.73|3
1656603620000|2022-06-30 15:40:20|100.54|98.74|100.57|98.77|100.57|98.77|100.54|98.74|4
1656603640000|2022-06-30 15:40:40|100.6|98.8|100.61|98.81|100.63|98.83|100.6|98.8|7
1656603650000|2022-06-30 15:40:50|100.62|98.82|100.62|98.82|100.62|98.82|100.62|98.82|1
1656603660000|2022-06-30 15:41:00|100.61|98.81|100.62|98.82|100.62|98.82|100.61|98.81|2
1656603670000|2022-06-30 15:41:10|100.63|98.83|100.62|98.82|100.63|98.83|100.62|98.82|2
1656603680000|2022-06-30 15:41:20|100.61|98.81|100.61|98.81|100.61|98.81|100.61|98.81|1
1656603690000|2022-06-30 15:41:30|100.62|98.82|100.6|98.8|100.62|98.82|100.6|98.8|3
1656603700000|2022-06-30 15:41:40|100.62|98.82|100.62|98.82|100.62|98.82|100.61|98.81|5
1656603710000|2022-06-30 15:41:50|100.61|98.81|100.61|98.81|100.61|98.81|100.61|98.81|1
1656603720000|2022-06-30 15:42:00|100.62|98.82|100.63|98.83|100.63|98.83|100.62|98.82|2
1656603730000|2022-06-30 15:42:10|100.64|98.84|100.65|98.85|100.66|98.86|100.64|98.84|6
1656603740000|2022-06-30 15:42:20|100.66|98.86|100.65|98.85|100.66|98.86|100.65|98.85|2
1656603750000|2022-06-30 15:42:30|100.66|98.86|100.67|98.87|100.67|98.87|100.66|98.86|2
1656603760000|2022-06-30 15:42:40|100.68|98.88|100.69|98.89|100.69|98.89|100.68|98.88|2
1656603770000|2022-06-30 15:42:50|100.68|98.88|100.67|98.87|100.69|98.89|100.66|98.86|6
1656603780000|2022-06-30 15:43:00|100.68|98.88|100.67|98.87|100.69|98.89|100.66|98.86|5
1656603790000|2022-06-30 15:43:10|100.68|98.88|100.68|98.88|100.68|98.88|100.67|98.87|3
1656603800000|2022-06-30 15:43:20|100.69|98.89|100.77|98.97|100.77|98.97|100.69|98.89|13
1656603810000|2022-06-30 15:43:30|100.76|98.96|100.69|98.89|100.76|98.96|100.69|98.89|6
1656603820000|2022-06-30 15:43:40|100.68|98.88|100.65|98.85|100.68|98.88|100.63|98.83|7
1656603830000|2022-06-30 15:43:50|100.64|98.84|100.64|98.84|100.64|98.84|100.64|98.84|1
1656603840000|2022-06-30 15:44:00|100.63|98.83|100.56|98.76|100.65|98.85|100.56|98.76|9
1656603850000|2022-06-30 15:44:10|100.57|98.77|100.6|98.8|100.6|98.8|100.57|98.77|2
1656603860000|2022-06-30 15:44:20|100.59|98.79|100.59|98.79|100.59|98.79|100.58|98.78|3
1656603870000|2022-06-30 15:44:30|100.6|98.8|100.62|98.82|100.62|98.82|100.58|98.78|9
1656603880000|2022-06-30 15:44:40|100.63|98.83|100.65|98.85|100.65|98.85|100.63|98.83|5
1656603890000|2022-06-30 15:44:50|100.64|98.84|100.63|98.83|100.64|98.84|100.63|98.83|2
1656603900000|2022-06-30 15:45:00|100.64|98.84|100.58|98.78|100.65|98.85|100.56|98.76|8
1656603910000|2022-06-30 15:45:10|100.59|98.79|100.57|98.77|100.59|98.79|100.57|98.77|5
1656603920000|2022-06-30 15:45:20|100.56|98.76|100.6|98.8|100.6|98.8|100.56|98.76|5
1656603930000|2022-06-30 15:45:30|100.61|98.81|100.6|98.8|100.61|98.81|100.6|98.8|2
1656603940000|2022-06-30 15:45:40|100.59|98.79|100.58|98.78|100.59|98.79|100.57|98.77|4
1656603950000|2022-06-30 15:45:50|100.57|98.77|100.57|98.77|100.58|98.78|100.57|98.77|3
1656603970000|2022-06-30 15:46:10|100.56|98.76|100.57|98.77|100.58|98.78|100.56|98.76|4
1656603980000|2022-06-30 15:46:20|100.58|98.78|100.58|98.78|100.59|98.79|100.58|98.78|3
1656603990000|2022-06-30 15:46:30|100.59|98.79|100.58|98.78|100.59|98.79|100.58|98.78|2
1656604000000|2022-06-30 15:46:40|100.59|98.79|100.59|98.79|100.59|98.79|100.59|98.79|1
1656604010000|2022-06-30 15:46:50|100.6|98.8|100.6|98.8|100.62|98.82|100.6|98.8|9
1656604020000|2022-06-30 15:47:00|100.61|98.81|100.67|98.87|100.67|98.87|100.61|98.81|6
1656604030000|2022-06-30 15:47:10|100.66|98.86|100.66|98.86|100.67|98.87|100.66|98.86|3
1656604040000|2022-06-30 15:47:20|100.68|98.88|100.68|98.88|100.68|98.88|100.65|98.85|7
1656604050000|2022-06-30 15:47:30|100.69|98.89|100.72|98.92|100.72|98.92|100.69|98.89|3
1656604060000|2022-06-30 15:47:40|100.73|98.93|100.78|98.98|100.8|99|100.73|98.93|8
1656604070000|2022-06-30 15:47:50|100.77|98.97|100.8|99|100.8|99|100.77|98.97|6
1656604080000|2022-06-30 15:48:00|100.81|99.01|100.85|99.05|100.86|99.06|100.81|99.01|10
1656604090000|2022-06-30 15:48:10|100.86|99.06|100.89|99.09|100.89|99.09|100.84|99.04|8
1656604100000|2022-06-30 15:48:20|100.88|99.08|100.8|99|100.89|99.09|100.8|99|9
1656604110000|2022-06-30 15:48:30|100.77|98.97|100.69|98.89|100.77|98.97|100.69|98.89|8
1656604120000|2022-06-30 15:48:40|100.67|98.87|100.61|98.81|100.67|98.87|100.61|98.81|4
1656604130000|2022-06-30 15:48:50|100.62|98.82|100.64|98.84|100.65|98.85|100.62|98.82|4
1656604140000|2022-06-30 15:49:00|100.65|98.85|100.65|98.85|100.66|98.86|100.64|98.84|5
1656604150000|2022-06-30 15:49:10|100.66|98.86|100.65|98.85|100.66|98.86|100.65|98.85|4
1656604160000|2022-06-30 15:49:20|100.66|98.86|100.68|98.88|100.68|98.88|100.66|98.86|3
1656604170000|2022-06-30 15:49:30|100.67|98.87|100.68|98.88|100.68|98.88|100.67|98.87|10
1656604180000|2022-06-30 15:49:40|100.67|98.87|100.68|98.88|100.68|98.88|100.67|98.87|6
1656604190000|2022-06-30 15:49:50|100.67|98.87|100.68|98.88|100.68|98.88|100.67|98.87|10
1656604200000|2022-06-30 15:50:00|100.67|98.87|100.55|98.75|100.67|98.87|100.53|98.73|17
1656604210000|2022-06-30 15:50:10|100.56|98.76|100.57|98.77|100.57|98.77|100.56|98.76|2
1656604220000|2022-06-30 15:50:20|100.56|98.76|100.56|98.76|100.57|98.77|100.56|98.76|7
1656604230000|2022-06-30 15:50:30|100.55|98.75|100.47|98.67|100.55|98.75|100.47|98.67|6
1656604240000|2022-06-30 15:50:40|100.46|98.66|100.45|98.65|100.46|98.66|100.45|98.65|4
1656604250000|2022-06-30 15:50:50|100.44|98.64|100.36|98.56|100.44|98.64|100.36|98.56|7
1656604260000|2022-06-30 15:51:00|100.35|98.55|100.39|98.59|100.39|98.59|100.35|98.55|11
1656604270000|2022-06-30 15:51:10|100.4|98.6|100.44|98.64|100.44|98.64|100.39|98.59|8
1656604280000|2022-06-30 15:51:20|100.45|98.65|100.44|98.64|100.45|98.65|100.4|98.6|9
1656604290000|2022-06-30 15:51:30|100.43|98.63|100.44|98.64|100.45|98.65|100.42|98.62|9
1656604300000|2022-06-30 15:51:40|100.43|98.63|100.45|98.65|100.45|98.65|100.43|98.63|3
1656604310000|2022-06-30 15:51:50|100.44|98.64|100.44|98.64|100.44|98.64|100.41|98.61|8
1656604320000|2022-06-30 15:52:00|100.45|98.65|100.44|98.64|100.46|98.66|100.44|98.64|4
1656604330000|2022-06-30 15:52:10|100.45|98.65|100.45|98.65|100.45|98.65|100.45|98.65|1
1656604350000|2022-06-30 15:52:30|100.44|98.64|100.44|98.64|100.44|98.64|100.44|98.64|1
1656604360000|2022-06-30 15:52:40|100.45|98.65|100.43|98.63|100.45|98.65|100.41|98.61|6
1656604370000|2022-06-30 15:52:50|100.42|98.62|100.43|98.63|100.43|98.63|100.42|98.62|2
1656604380000|2022-06-30 15:53:00|100.44|98.64|100.45|98.65|100.45|98.65|100.44|98.64|2
1656604410000|2022-06-30 15:53:30|100.44|98.64|100.45|98.65|100.45|98.65|100.44|98.64|2
1656604420000|2022-06-30 15:53:40|100.44|98.64|100.42|98.62|100.44|98.64|100.42|98.62|3
1656604430000|2022-06-30 15:53:50|100.41|98.61|100.38|98.58|100.41|98.61|100.36|98.56|8
1656604440000|2022-06-30 15:54:00|100.37|98.57|100.36|98.56|100.37|98.57|100.36|98.56|2
1656604450000|2022-06-30 15:54:10|100.35|98.55|100.23|98.43|100.35|98.55|100.23|98.43|12
1656604460000|2022-06-30 15:54:20|100.21|98.41|100.24|98.44|100.24|98.44|100.21|98.41|6
1656604470000|2022-06-30 15:54:30|100.23|98.43|100.24|98.44|100.24|98.44|100.22|98.42|6
1656604480000|2022-06-30 15:54:40|100.23|98.43|100.21|98.41|100.24|98.44|100.21|98.41|13
1656604490000|2022-06-30 15:54:50|100.23|98.43|100.22|98.42|100.23|98.43|100.22|98.42|2
1656604500000|2022-06-30 15:55:00|100.21|98.41|100.21|98.41|100.21|98.41|100.21|98.41|1
1656604510000|2022-06-30 15:55:10|100.2|98.4|100.21|98.41|100.21|98.41|100.19|98.39|3
1656604520000|2022-06-30 15:55:20|100.2|98.4|100.21|98.41|100.21|98.41|100.18|98.38|7
1656604530000|2022-06-30 15:55:30|100.22|98.42|100.2|98.4|100.22|98.42|100.2|98.4|8
1656604540000|2022-06-30 15:55:40|100.21|98.41|100.14|98.34|100.21|98.41|100.14|98.34|7
1656604550000|2022-06-30 15:55:50|100.13|98.33|100.12|98.32|100.13|98.33|100.1|98.3|6
1656604560000|2022-06-30 15:56:00|100.11|98.31|100.12|98.32|100.13|98.33|100.1|98.3|12
1656604570000|2022-06-30 15:56:10|100.13|98.33|100.21|98.41|100.23|98.43|100.13|98.33|13
1656604580000|2022-06-30 15:56:20|100.22|98.42|100.23|98.43|100.23|98.43|100.22|98.42|2
1656604590000|2022-06-30 15:56:30|100.24|98.44|100.24|98.44|100.25|98.45|100.23|98.43|5
1656604600000|2022-06-30 15:56:40|100.25|98.45|100.24|98.44|100.26|98.46|100.24|98.44|4
1656604610000|2022-06-30 15:56:50|100.23|98.43|100.23|98.43|100.23|98.43|100.22|98.42|5
1656604620000|2022-06-30 15:57:00|100.22|98.42|100.25|98.45|100.25|98.45|100.22|98.42|7
1656604630000|2022-06-30 15:57:10|100.24|98.44|100.24|98.44|100.25|98.45|100.24|98.44|5
1656604640000|2022-06-30 15:57:20|100.25|98.45|100.27|98.47|100.27|98.47|100.25|98.45|7
1656604650000|2022-06-30 15:57:30|100.26|98.46|100.3|98.5|100.3|98.5|100.26|98.46|6
1656604660000|2022-06-30 15:57:40|100.29|98.49|100.33|98.53|100.33|98.53|100.29|98.49|4
1656604670000|2022-06-30 15:57:50|100.32|98.52|100.32|98.52|100.33|98.53|100.32|98.52|3
1656604680000|2022-06-30 15:58:00|100.31|98.51|100.31|98.51|100.31|98.51|100.3|98.5|3
1656604690000|2022-06-30 15:58:10|100.32|98.52|100.33|98.53|100.33|98.53|100.32|98.52|4
1656604700000|2022-06-30 15:58:20|100.34|98.54|100.34|98.54|100.35|98.55|100.34|98.54|3
1656604720000|2022-06-30 15:58:40|100.35|98.55|100.4|98.6|100.42|98.62|100.35|98.55|10
1656604730000|2022-06-30 15:58:50|100.38|98.58|100.37|98.57|100.38|98.58|100.36|98.56|8
1656604740000|2022-06-30 15:59:00|100.38|98.58|100.37|98.57|100.38|98.58|100.37|98.57|2
1656604750000|2022-06-30 15:59:10|100.38|98.58|100.52|98.72|100.52|98.72|100.38|98.58|10
1656604760000|2022-06-30 15:59:20|100.53|98.73|100.47|98.67|100.53|98.73|100.47|98.67|8
1656604770000|2022-06-30 15:59:30|100.45|98.65|100.43|98.63|100.46|98.66|100.43|98.63|7
1656604780000|2022-06-30 15:59:40|100.42|98.62|100.45|98.65|100.46|98.66|100.42|98.62|4
1656604790000|2022-06-30 15:59:50|100.44|98.64|100.45|98.65|100.45|98.65|100.44|98.64|4
1656604800000|2022-06-30 16:00:00|100.44|98.64|100.44|98.64|100.44|98.64|100.44|98.64|1
1656604810000|2022-06-30 16:00:10|100.46|98.66|100.47|98.67|100.47|98.67|100.43|98.63|10
1656604820000|2022-06-30 16:00:20|100.51|98.71|100.52|98.72|100.53|98.73|100.48|98.68|11
1656604830000|2022-06-30 16:00:30|100.51|98.71|100.5|98.7|100.51|98.71|100.44|98.64|9
1656604840000|2022-06-30 16:00:40|100.49|98.69|100.52|98.72|100.52|98.72|100.48|98.68|7
1656604850000|2022-06-30 16:00:50|100.51|98.71|100.62|98.82|100.62|98.82|100.51|98.71|12
1656604860000|2022-06-30 16:01:00|100.64|98.84|100.51|98.71|100.64|98.84|100.51|98.71|12
1656604870000|2022-06-30 16:01:10|100.52|98.72|100.54|98.74|100.55|98.75|100.52|98.72|6
1656604880000|2022-06-30 16:01:20|100.55|98.75|100.57|98.77|100.57|98.77|100.55|98.75|5
1656604890000|2022-06-30 16:01:30|100.56|98.76|100.57|98.77|100.57|98.77|100.56|98.76|4
1656604900000|2022-06-30 16:01:40|100.56|98.76|100.64|98.84|100.66|98.86|100.56|98.76|10
1656604910000|2022-06-30 16:01:50|100.63|98.83|100.65|98.85|100.65|98.85|100.63|98.83|3
1656604920000|2022-06-30 16:02:00|100.66|98.86|100.68|98.88|100.69|98.89|100.66|98.86|9
1656604930000|2022-06-30 16:02:10|100.69|98.89|100.69|98.89|100.7|98.9|100.67|98.87|6
1656604940000|2022-06-30 16:02:20|100.68|98.88|100.68|98.88|100.68|98.88|100.68|98.88|1
1656604950000|2022-06-30 16:02:30|100.66|98.86|100.57|98.77|100.66|98.86|100.55|98.75|15
1656604960000|2022-06-30 16:02:40|100.56|98.76|100.56|98.76|100.57|98.77|100.56|98.76|3
1656604970000|2022-06-30 16:02:50|100.53|98.73|100.48|98.68|100.53|98.73|100.48|98.68|5
1656604980000|2022-06-30 16:03:00|100.47|98.67|100.4|98.6|100.47|98.67|100.37|98.57|11
1656604990000|2022-06-30 16:03:10|100.39|98.59|100.43|98.63|100.43|98.63|100.37|98.57|11
1656605000000|2022-06-30 16:03:20|100.44|98.64|100.55|98.75|100.55|98.75|100.43|98.63|18
1656605010000|2022-06-30 16:03:30|100.56|98.76|100.57|98.77|100.61|98.81|100.56|98.76|12
1656605020000|2022-06-30 16:03:40|100.56|98.76|100.55|98.75|100.56|98.76|100.53|98.73|12
1656605030000|2022-06-30 16:03:50|100.54|98.74|100.54|98.74|100.54|98.74|100.54|98.74|1
1656605040000|2022-06-30 16:04:00|100.53|98.73|100.54|98.74|100.54|98.74|100.53|98.73|4
1656605050000|2022-06-30 16:04:10|100.55|98.75|100.57|98.77|100.57|98.77|100.55|98.75|5
1656605060000|2022-06-30 16:04:20|100.58|98.78|100.62|98.82|100.64|98.84|100.58|98.78|11
1656605070000|2022-06-30 16:04:30|100.63|98.83|100.61|98.81|100.63|98.83|100.61|98.81|2
1656605080000|2022-06-30 16:04:40|100.62|98.82|100.61|98.81|100.62|98.82|100.61|98.81|2
1656605090000|2022-06-30 16:04:50|100.62|98.82|100.61|98.81|100.62|98.82|100.61|98.81|2
1656605100000|2022-06-30 16:05:00|100.62|98.82|100.57|98.77|100.62|98.82|100.55|98.75|12
1656605110000|2022-06-30 16:05:10|100.58|98.78|100.57|98.77|100.58|98.78|100.57|98.77|2
1656605120000|2022-06-30 16:05:20|100.58|98.78|100.61|98.81|100.61|98.81|100.58|98.78|4
1656605130000|2022-06-30 16:05:30|100.6|98.8|100.6|98.8|100.6|98.8|100.59|98.79|5
1656605140000|2022-06-30 16:05:40|100.59|98.79|100.45|98.65|100.59|98.79|100.45|98.65|10
1656605150000|2022-06-30 16:05:50|100.46|98.66|100.44|98.64|100.46|98.66|100.43|98.63|5
1656605160000|2022-06-30 16:06:00|100.43|98.63|100.41|98.61|100.43|98.63|100.41|98.61|3
1656605170000|2022-06-30 16:06:10|100.4|98.6|100.31|98.51|100.41|98.61|100.31|98.51|14
1656605180000|2022-06-30 16:06:20|100.3|98.5|100.2|98.4|100.3|98.5|100.11|98.31|20
1656605190000|2022-06-30 16:06:30|100.19|98.39|100.28|98.48|100.28|98.48|100.19|98.39|12
1656605200000|2022-06-30 16:06:40|100.27|98.47|100.24|98.44|100.27|98.47|100.23|98.43|8
1656605210000|2022-06-30 16:06:50|100.26|98.46|100.23|98.43|100.26|98.46|100.23|98.43|6
1656605220000|2022-06-30 16:07:00|100.22|98.42|100.26|98.46|100.26|98.46|100.22|98.42|5
1656605230000|2022-06-30 16:07:10|100.25|98.45|100.24|98.44|100.25|98.45|100.22|98.42|7
1656605240000|2022-06-30 16:07:20|100.23|98.43|100.25|98.45|100.25|98.45|100.23|98.43|3
1656605250000|2022-06-30 16:07:30|100.24|98.44|100.24|98.44|100.25|98.45|100.23|98.43|4
1656605260000|2022-06-30 16:07:40|100.23|98.43|100.2|98.4|100.23|98.43|100.2|98.4|7
1656605270000|2022-06-30 16:07:50|100.21|98.41|100.12|98.32|100.21|98.41|100.12|98.32|6
1656605280000|2022-06-30 16:08:00|100.11|98.31|100.15|98.35|100.15|98.35|100.07|98.27|12
1656605290000|2022-06-30 16:08:10|100.16|98.36|100.16|98.36|100.18|98.38|100.16|98.36|5
1656605300000|2022-06-30 16:08:20|100.17|98.37|100.15|98.35|100.17|98.37|100.15|98.35|7
1656605310000|2022-06-30 16:08:30|100.16|98.36|100.16|98.36|100.16|98.36|100.14|98.34|5
1656605320000|2022-06-30 16:08:40|100.17|98.37|100.17|98.37|100.17|98.37|100.17|98.37|1
1656605330000|2022-06-30 16:08:50|100.16|98.36|100.16|98.36|100.16|98.36|100.16|98.36|1
1656605340000|2022-06-30 16:09:00|100.17|98.37|100.17|98.37|100.17|98.37|100.17|98.37|1
1656605350000|2022-06-30 16:09:10|100.2|98.4|100.23|98.43|100.23|98.43|100.19|98.39|7
1656605360000|2022-06-30 16:09:20|100.22|98.42|100.22|98.42|100.24|98.44|100.21|98.41|8
1656605370000|2022-06-30 16:09:30|100.25|98.45|100.16|98.36|100.25|98.45|100.13|98.33|11
1656605380000|2022-06-30 16:09:40|100.15|98.35|100.17|98.37|100.17|98.37|100.15|98.35|3
1656605390000|2022-06-30 16:09:50|100.16|98.36|100.12|98.32|100.16|98.36|100.03|98.23|17
1656605400000|2022-06-30 16:10:00|100.08|98.28|100.08|98.28|100.08|98.28|100.04|98.24|11
1656605410000|2022-06-30 16:10:10|100.09|98.29|100.09|98.29|100.09|98.29|100.09|98.29|1
1656605420000|2022-06-30 16:10:20|100.08|98.28|99.93|98.13|100.08|98.28|99.9|98.1|10
1656605430000|2022-06-30 16:10:30|99.92|98.12|99.97|98.17|99.98|98.18|99.92|98.12|9
1656605440000|2022-06-30 16:10:40|99.96|98.16|99.93|98.13|99.96|98.16|99.89|98.09|9
1656605450000|2022-06-30 16:10:50|99.94|98.14|99.86|98.06|99.94|98.14|99.86|98.06|7
1656605460000|2022-06-30 16:11:00|99.87|98.07|99.94|98.14|99.94|98.14|99.87|98.07|6
1656605470000|2022-06-30 16:11:10|99.95|98.15|99.94|98.14|99.95|98.15|99.94|98.14|8
1656605480000|2022-06-30 16:11:20|99.96|98.16|99.96|98.16|99.98|98.18|99.95|98.15|6
1656605490000|2022-06-30 16:11:30|99.97|98.17|100.03|98.23|100.03|98.23|99.97|98.17|5
1656605500000|2022-06-30 16:11:40|100.02|98.22|100.02|98.22|100.04|98.24|100.02|98.22|5
1656605510000|2022-06-30 16:11:50|100.03|98.23|100.03|98.23|100.03|98.23|100.03|98.23|1
1656605520000|2022-06-30 16:12:00|100.04|98.24|99.98|98.18|100.05|98.25|99.98|98.18|6
1656605530000|2022-06-30 16:12:10|99.99|98.19|99.99|98.19|100.02|98.22|99.96|98.16|9
1656605540000|2022-06-30 16:12:20|100|98.2|100.04|98.24|100.04|98.24|100|98.2|5
1656605550000|2022-06-30 16:12:30|100.03|98.23|100.04|98.24|100.04|98.24|100.03|98.23|2
1656605570000|2022-06-30 16:12:50|100.05|98.25|100.02|98.22|100.06|98.26|100.02|98.22|6
1656605590000|2022-06-30 16:13:10|100.03|98.23|99.97|98.17|100.04|98.24|99.97|98.17|6
1656605600000|2022-06-30 16:13:20|99.99|98.19|99.99|98.19|99.99|98.19|99.99|98.19|1
1656605610000|2022-06-30 16:13:30|99.98|98.18|99.98|98.18|99.98|98.18|99.98|98.18|1
1656605620000|2022-06-30 16:13:40|99.99|98.19|100.05|98.25|100.06|98.26|99.99|98.19|7
1656605630000|2022-06-30 16:13:50|100.04|98.24|100.04|98.24|100.05|98.25|100.04|98.24|3
1656605650000|2022-06-30 16:14:10|100.05|98.25|100.05|98.25|100.05|98.25|100.05|98.25|1
1656605660000|2022-06-30 16:14:20|100.06|98.26|100.08|98.28|100.08|98.28|100.06|98.26|5
1656605670000|2022-06-30 16:14:30|100.07|98.27|100.07|98.27|100.07|98.27|100.07|98.27|1
1656605680000|2022-06-30 16:14:40|100.08|98.28|100.08|98.28|100.08|98.28|100.08|98.28|1
1656605690000|2022-06-30 16:14:50|100.07|98.27|100.16|98.36|100.18|98.38|100.07|98.27|10
1656605700000|2022-06-30 16:15:00|100.17|98.37|100.15|98.35|100.17|98.37|100.14|98.34|6
1656605710000|2022-06-30 16:15:10|100.16|98.36|100.17|98.37|100.19|98.39|100.16|98.36|6
1656605720000|2022-06-30 16:15:20|100.16|98.36|100.18|98.38|100.18|98.38|100.16|98.36|3
1656605730000|2022-06-30 16:15:30|100.17|98.37|100.16|98.36|100.17|98.37|100.16|98.36|2
1656605740000|2022-06-30 16:15:40|100.17|98.37|100.18|98.38|100.18|98.38|100.17|98.37|2
1656605750000|2022-06-30 16:15:50|100.19|98.39|100.19|98.39|100.19|98.39|100.19|98.39|1
1656605770000|2022-06-30 16:16:10|100.16|98.36|100.13|98.33|100.16|98.36|100.13|98.33|6
1656605780000|2022-06-30 16:16:20|100.14|98.34|100.14|98.34|100.15|98.35|100.14|98.34|3
1656605790000|2022-06-30 16:16:30|100.15|98.35|100.15|98.35|100.15|98.35|100.14|98.34|3
1656605800000|2022-06-30 16:16:40|100.14|98.34|100.01|98.21|100.15|98.35|100.01|98.21|10
1656605810000|2022-06-30 16:16:50|100.03|98.23|100.07|98.27|100.07|98.27|100.03|98.23|10
1656605820000|2022-06-30 16:17:00|100.06|98.26|100.08|98.28|100.08|98.28|100.06|98.26|11
1656605830000|2022-06-30 16:17:10|100.07|98.27|100.07|98.27|100.07|98.27|100.07|98.27|1
1656605840000|2022-06-30 16:17:20|100.08|98.28|100.08|98.28|100.08|98.28|100.07|98.27|5
1656605850000|2022-06-30 16:17:30|100.07|98.27|100.08|98.28|100.09|98.29|100.07|98.27|12
1656605860000|2022-06-30 16:17:40|100.07|98.27|100.11|98.31|100.11|98.31|100.07|98.27|6
1656605870000|2022-06-30 16:17:50|100.13|98.33|100.1|98.3|100.13|98.33|100.1|98.3|4
1656605880000|2022-06-30 16:18:00|100.13|98.33|100.16|98.36|100.16|98.36|100.11|98.31|8
1656605890000|2022-06-30 16:18:10|100.17|98.37|100.17|98.37|100.18|98.38|100.16|98.36|5
1656605900000|2022-06-30 16:18:20|100.18|98.38|100.16|98.36|100.19|98.39|100.16|98.36|5
1656605910000|2022-06-30 16:18:30|100.17|98.37|100.15|98.35|100.17|98.37|100.15|98.35|3
1656605930000|2022-06-30 16:18:50|100.14|98.34|100.15|98.35|100.15|98.35|100.14|98.34|4
1656605940000|2022-06-30 16:19:00|100.17|98.37|100.18|98.38|100.21|98.41|100.16|98.36|11
1656605950000|2022-06-30 16:19:10|100.19|98.39|100.22|98.42|100.22|98.42|100.17|98.37|9
1656605960000|2022-06-30 16:19:20|100.21|98.41|100.22|98.42|100.22|98.42|100.21|98.41|2
1656605970000|2022-06-30 16:19:30|100.23|98.43|100.23|98.43|100.23|98.43|100.23|98.43|1
1656605980000|2022-06-30 16:19:40|100.25|98.45|100.25|98.45|100.25|98.45|100.24|98.44|3
1656605990000|2022-06-30 16:19:50|100.24|98.44|100.21|98.41|100.24|98.44|100.2|98.4|5
1656606000000|2022-06-30 16:20:00|100.22|98.42|100.25|98.45|100.25|98.45|100.22|98.42|5
1656606010000|2022-06-30 16:20:10|100.26|98.46|100.27|98.47|100.27|98.47|100.26|98.46|2
1656606020000|2022-06-30 16:20:20|100.28|98.48|100.33|98.53|100.33|98.53|100.28|98.48|8
1656606030000|2022-06-30 16:20:30|100.34|98.54|100.36|98.56|100.37|98.57|100.34|98.54|3
1656606040000|2022-06-30 16:20:40|100.37|98.57|100.36|98.56|100.44|98.64|100.35|98.55|13
1656606080000|2022-06-30 16:21:20|100.37|98.57|100.42|98.62|100.43|98.63|100.37|98.57|8
1656606090000|2022-06-30 16:21:30|100.43|98.63|100.55|98.75|100.55|98.75|100.43|98.63|7
1656606100000|2022-06-30 16:21:40|100.54|98.74|100.57|98.77|100.57|98.77|100.54|98.74|4
1656606110000|2022-06-30 16:21:50|100.58|98.78|100.53|98.73|100.58|98.78|100.53|98.73|5
1656606120000|2022-06-30 16:22:00|100.52|98.72|100.59|98.79|100.59|98.79|100.52|98.72|7
1656606130000|2022-06-30 16:22:10|100.6|98.8|100.65|98.85|100.65|98.85|100.6|98.8|4
1656606140000|2022-06-30 16:22:20|100.67|98.87|100.79|98.99|100.83|99.03|100.67|98.87|13
1656606150000|2022-06-30 16:22:30|100.78|98.98|100.73|98.93|100.78|98.98|100.73|98.93|5
1656606160000|2022-06-30 16:22:40|100.72|98.92|100.68|98.88|100.72|98.92|100.68|98.88|3
1656606170000|2022-06-30 16:22:50|100.67|98.87|100.67|98.87|100.68|98.88|100.65|98.85|6
1656606180000|2022-06-30 16:23:00|100.68|98.88|100.67|98.87|100.68|98.88|100.67|98.87|2
1656606190000|2022-06-30 16:23:10|100.68|98.88|100.67|98.87|100.68|98.88|100.67|98.87|2
1656606200000|2022-06-30 16:23:20|100.66|98.86|100.63|98.83|100.66|98.86|100.63|98.83|2
1656606210000|2022-06-30 16:23:30|100.62|98.82|100.64|98.84|100.64|98.84|100.55|98.75|11
1656606220000|2022-06-30 16:23:40|100.63|98.83|100.59|98.79|100.63|98.83|100.58|98.78|7
1656606230000|2022-06-30 16:23:50|100.6|98.8|100.64|98.84|100.64|98.84|100.6|98.8|3
1656606240000|2022-06-30 16:24:00|100.63|98.83|100.66|98.86|100.67|98.87|100.63|98.83|9
1656606250000|2022-06-30 16:24:10|100.65|98.85|100.65|98.85|100.66|98.86|100.65|98.85|5
1656606260000|2022-06-30 16:24:20|100.66|98.86|100.73|98.93|100.74|98.94|100.65|98.85|7
1656606270000|2022-06-30 16:24:30|100.69|98.89|100.76|98.96|100.79|98.99|100.69|98.89|12
1656606290000|2022-06-30 16:24:50|100.78|98.98|100.83|99.03|100.83|99.03|100.78|98.98|6
1656606300000|2022-06-30 16:25:00|100.86|99.06|100.88|99.08|100.89|99.09|100.86|99.06|9
1656606310000|2022-06-30 16:25:10|100.89|99.09|100.89|99.09|100.89|99.09|100.88|99.08|5
1656606320000|2022-06-30 16:25:20|100.93|99.13|100.93|99.13|100.93|99.13|100.93|99.13|1
1656606330000|2022-06-30 16:25:30|100.95|99.15|100.94|99.14|100.97|99.17|100.94|99.14|5
1656606340000|2022-06-30 16:25:40|100.92|99.12|100.85|99.05|100.92|99.12|100.79|98.99|13
1656606350000|2022-06-30 16:25:50|100.81|99.01|100.86|99.06|100.86|99.06|100.81|99.01|5
1656606360000|2022-06-30 16:26:00|100.89|99.09|100.92|99.12|100.92|99.12|100.89|99.09|6
1656606370000|2022-06-30 16:26:10|100.91|99.11|100.88|99.08|100.92|99.12|100.88|99.08|8
1656606380000|2022-06-30 16:26:20|100.89|99.09|100.91|99.11|100.92|99.12|100.87|99.07|11
1656606390000|2022-06-30 16:26:30|100.92|99.12|100.96|99.16|100.96|99.16|100.92|99.12|9
1656606400000|2022-06-30 16:26:40|100.97|99.17|100.95|99.15|100.99|99.19|100.94|99.14|12
1656606410000|2022-06-30 16:26:50|100.96|99.16|100.95|99.15|100.97|99.17|100.93|99.13|7
1656606420000|2022-06-30 16:27:00|100.94|99.14|100.85|99.05|100.94|99.14|100.85|99.05|6
1656606430000|2022-06-30 16:27:10|100.86|99.06|100.87|99.07|100.88|99.08|100.86|99.06|9
1656606440000|2022-06-30 16:27:20|100.86|99.06|100.75|98.95|100.86|99.06|100.71|98.91|14
1656606450000|2022-06-30 16:27:30|100.76|98.96|100.76|98.96|100.77|98.97|100.75|98.95|7
1656606460000|2022-06-30 16:27:40|100.77|98.97|100.77|98.97|100.77|98.97|100.76|98.96|3
1656606470000|2022-06-30 16:27:50|100.76|98.96|100.75|98.95|100.76|98.96|100.75|98.95|2
1656606480000|2022-06-30 16:28:00|100.76|98.96|100.76|98.96|100.76|98.96|100.76|98.96|1
1656606490000|2022-06-30 16:28:10|100.75|98.95|100.71|98.91|100.76|98.96|100.7|98.9|7
1656606500000|2022-06-30 16:28:20|100.7|98.9|100.7|98.9|100.71|98.91|100.69|98.89|5
1656606510000|2022-06-30 16:28:30|100.71|98.91|100.73|98.93|100.74|98.94|100.71|98.91|10
1656606520000|2022-06-30 16:28:40|100.72|98.92|100.72|98.92|100.73|98.93|100.72|98.92|3
1656606530000|2022-06-30 16:28:50|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|1
1656606540000|2022-06-30 16:29:00|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|1
1656606550000|2022-06-30 16:29:10|100.74|98.94|100.78|98.98|100.78|98.98|100.73|98.93|7
1656606560000|2022-06-30 16:29:20|100.77|98.97|100.78|98.98|100.78|98.98|100.75|98.95|10
1656606570000|2022-06-30 16:29:30|100.77|98.97|100.75|98.95|100.78|98.98|100.74|98.94|8
1656606580000|2022-06-30 16:29:40|100.76|98.96|100.75|98.95|100.76|98.96|100.75|98.95|4
1656606590000|2022-06-30 16:29:50|100.74|98.94|100.77|98.97|100.78|98.98|100.74|98.94|7
1656606600000|2022-06-30 16:30:00|100.79|98.99|100.87|99.07|100.87|99.07|100.79|98.99|9
1656606610000|2022-06-30 16:30:10|100.88|99.08|100.84|99.04|100.88|99.08|100.8|99|14
1656606620000|2022-06-30 16:30:20|100.85|99.05|100.85|99.05|100.86|99.06|100.84|99.04|16
1656606630000|2022-06-30 16:30:30|100.86|99.06|100.9|99.1|100.91|99.11|100.86|99.06|8
1656606640000|2022-06-30 16:30:40|100.91|99.11|100.93|99.13|100.94|99.14|100.91|99.11|7
1656606650000|2022-06-30 16:30:50|100.91|99.11|100.94|99.14|100.95|99.15|100.91|99.11|5
1656606660000|2022-06-30 16:31:00|100.97|99.17|101.01|99.21|101.03|99.23|100.97|99.17|5
1656606670000|2022-06-30 16:31:10|101.02|99.22|101.03|99.23|101.03|99.23|101|99.2|10
1656606680000|2022-06-30 16:31:20|101.06|99.26|101.16|99.36|101.22|99.42|101.06|99.26|18
1656606690000|2022-06-30 16:31:30|101.17|99.37|101.14|99.34|101.17|99.37|101.14|99.34|4
1656606700000|2022-06-30 16:31:40|101.15|99.35|101.14|99.34|101.17|99.37|101.13|99.33|9
1656606710000|2022-06-30 16:31:50|101.13|99.33|101.13|99.33|101.13|99.33|101.12|99.32|5
1656606720000|2022-06-30 16:32:00|101.14|99.34|101.15|99.35|101.15|99.35|101.14|99.34|2
1656606730000|2022-06-30 16:32:10|101.16|99.36|101.22|99.42|101.26|99.46|101.16|99.36|9
1656606740000|2022-06-30 16:32:20|101.21|99.41|101.2|99.4|101.22|99.42|101.18|99.38|10
1656606750000|2022-06-30 16:32:30|101.18|99.38|101.19|99.39|101.19|99.39|101.17|99.37|4
1656606760000|2022-06-30 16:32:40|101.18|99.38|101.21|99.41|101.21|99.41|101.17|99.37|8
1656606770000|2022-06-30 16:32:50|101.2|99.4|101.16|99.36|101.21|99.41|101.16|99.36|5
1656606780000|2022-06-30 16:33:00|101.17|99.37|101.11|99.31|101.18|99.38|101.1|99.3|22
1656606790000|2022-06-30 16:33:10|101.1|99.3|101.1|99.3|101.13|99.33|101.07|99.27|15
1656606800000|2022-06-30 16:33:20|101.08|99.28|101|99.2|101.08|99.28|100.96|99.16|12
1656606810000|2022-06-30 16:33:30|101.01|99.21|101.06|99.26|101.06|99.26|101|99.2|7
1656606820000|2022-06-30 16:33:40|101.05|99.25|101.04|99.24|101.05|99.25|101.04|99.24|4
1656606830000|2022-06-30 16:33:50|101.06|99.26|101.05|99.25|101.06|99.26|101.05|99.25|2
1656606840000|2022-06-30 16:34:00|101.04|99.24|101.03|99.23|101.04|99.24|101.02|99.22|11
1656606850000|2022-06-30 16:34:10|101.04|99.24|101.04|99.24|101.06|99.26|101.04|99.24|11
1656606860000|2022-06-30 16:34:20|101.03|99.23|101.04|99.24|101.05|99.25|101.03|99.23|8
1656606870000|2022-06-30 16:34:30|101.05|99.25|101.03|99.23|101.05|99.25|101.03|99.23|5
1656606880000|2022-06-30 16:34:40|101.02|99.22|101.02|99.22|101.03|99.23|101|99.2|11
1656606890000|2022-06-30 16:34:50|101.01|99.21|101.01|99.21|101.03|99.23|101|99.2|12
1656606900000|2022-06-30 16:35:00|101.03|99.23|100.98|99.18|101.03|99.23|100.98|99.18|13
1656606910000|2022-06-30 16:35:10|100.97|99.17|100.97|99.17|100.97|99.17|100.96|99.16|7
1656606920000|2022-06-30 16:35:20|100.96|99.16|101.04|99.24|101.04|99.24|100.94|99.14|16
1656606930000|2022-06-30 16:35:30|101.03|99.23|101.01|99.21|101.03|99.23|100.98|99.18|13
1656606940000|2022-06-30 16:35:40|101|99.2|101.03|99.23|101.03|99.23|101|99.2|5
1656606950000|2022-06-30 16:35:50|101.02|99.22|101.02|99.22|101.02|99.22|101.02|99.22|1
1656606960000|2022-06-30 16:36:00|101.03|99.23|101.04|99.24|101.12|99.32|101.03|99.23|11
1656606970000|2022-06-30 16:36:10|101.03|99.23|101|99.2|101.03|99.23|100.99|99.19|11
1656606980000|2022-06-30 16:36:20|100.99|99.19|100.96|99.16|101|99.2|100.95|99.15|15
1656606990000|2022-06-30 16:36:30|100.95|99.15|100.94|99.14|100.96|99.16|100.93|99.13|7
1656607000000|2022-06-30 16:36:40|100.93|99.13|100.91|99.11|100.95|99.15|100.91|99.11|9
1656607010000|2022-06-30 16:36:50|100.9|99.1|100.91|99.11|100.92|99.12|100.89|99.09|7
1656607020000|2022-06-30 16:37:00|100.94|99.14|100.93|99.13|101|99.2|100.93|99.13|20
1656607030000|2022-06-30 16:37:10|100.94|99.14|100.97|99.17|100.99|99.19|100.94|99.14|16
1656607040000|2022-06-30 16:37:20|100.96|99.16|101|99.2|101|99.2|100.96|99.16|15
1656607050000|2022-06-30 16:37:30|100.97|99.17|100.97|99.17|100.99|99.19|100.96|99.16|10
1656607060000|2022-06-30 16:37:40|100.98|99.18|100.96|99.16|100.98|99.18|100.93|99.13|9
1656607070000|2022-06-30 16:37:50|100.95|99.15|100.89|99.09|100.95|99.15|100.88|99.08|14
1656607080000|2022-06-30 16:38:00|100.88|99.08|100.9|99.1|100.9|99.1|100.85|99.05|14
1656607090000|2022-06-30 16:38:10|100.91|99.11|100.92|99.12|100.92|99.12|100.91|99.11|2
1656607100000|2022-06-30 16:38:20|100.93|99.13|100.94|99.14|100.96|99.16|100.93|99.13|5
1656607110000|2022-06-30 16:38:30|100.93|99.13|100.92|99.12|100.93|99.13|100.91|99.11|4
1656607120000|2022-06-30 16:38:40|100.93|99.13|100.94|99.14|100.94|99.14|100.92|99.12|3
1656607130000|2022-06-30 16:38:50|100.93|99.13|100.92|99.12|100.94|99.14|100.91|99.11|5
1656607150000|2022-06-30 16:39:10|100.91|99.11|100.94|99.14|100.96|99.16|100.91|99.11|4
1656607160000|2022-06-30 16:39:20|100.95|99.15|100.92|99.12|100.95|99.15|100.92|99.12|3
1656607170000|2022-06-30 16:39:30|100.93|99.13|100.96|99.16|100.96|99.16|100.92|99.12|7
1656607180000|2022-06-30 16:39:40|100.95|99.15|100.95|99.15|100.95|99.15|100.95|99.15|1
1656607190000|2022-06-30 16:39:50|100.89|99.09|100.85|99.05|100.89|99.09|100.84|99.04|10
1656607200000|2022-06-30 16:40:00|100.84|99.04|100.89|99.09|100.9|99.1|100.84|99.04|7
1656607220000|2022-06-30 16:40:20|100.9|99.1|100.9|99.1|100.9|99.1|100.9|99.1|1
1656607230000|2022-06-30 16:40:30|100.89|99.09|100.82|99.02|100.89|99.09|100.81|99.01|6
1656607240000|2022-06-30 16:40:40|100.84|99.04|100.85|99.05|100.87|99.07|100.84|99.04|9
1656607250000|2022-06-30 16:40:50|100.86|99.06|100.88|99.08|100.93|99.13|100.86|99.06|12
1656607260000|2022-06-30 16:41:00|100.91|99.11|100.87|99.07|100.91|99.11|100.86|99.06|8
1656607270000|2022-06-30 16:41:10|100.88|99.08|100.84|99.04|100.88|99.08|100.84|99.04|7
1656607280000|2022-06-30 16:41:20|100.83|99.03|100.86|99.06|100.87|99.07|100.82|99.02|10
1656607290000|2022-06-30 16:41:30|100.87|99.07|100.83|99.03|100.87|99.07|100.83|99.03|7
1656607300000|2022-06-30 16:41:40|100.82|99.02|100.8|99|100.82|99.02|100.79|98.99|4
1656607310000|2022-06-30 16:41:50|100.81|99.01|100.77|98.97|100.81|99.01|100.77|98.97|7
1656607320000|2022-06-30 16:42:00|100.78|98.98|100.77|98.97|100.78|98.98|100.77|98.97|2
1656607330000|2022-06-30 16:42:10|100.76|98.96|100.75|98.95|100.76|98.96|100.74|98.94|3
1656607340000|2022-06-30 16:42:20|100.76|98.96|100.81|99.01|100.81|99.01|100.75|98.95|9
1656607350000|2022-06-30 16:42:30|100.8|99|100.78|98.98|100.8|99|100.78|98.98|3
1656607360000|2022-06-30 16:42:40|100.77|98.97|100.81|99.01|100.81|99.01|100.77|98.97|4
1656607370000|2022-06-30 16:42:50|100.8|99|100.81|99.01|100.83|99.03|100.8|99|10
1656607380000|2022-06-30 16:43:00|100.82|99.02|100.81|99.01|100.82|99.02|100.81|99.01|4
1656607390000|2022-06-30 16:43:10|100.8|99|100.85|99.05|100.86|99.06|100.8|99|7
1656607400000|2022-06-30 16:43:20|100.84|99.04|100.83|99.03|100.84|99.04|100.82|99.02|8
1656607410000|2022-06-30 16:43:30|100.86|99.06|100.85|99.05|100.87|99.07|100.85|99.05|4
1656607420000|2022-06-30 16:43:40|100.86|99.06|100.88|99.08|100.89|99.09|100.86|99.06|7
1656607430000|2022-06-30 16:43:50|100.87|99.07|100.84|99.04|100.87|99.07|100.84|99.04|4
1656607440000|2022-06-30 16:44:00|100.85|99.05|100.85|99.05|100.85|99.05|100.85|99.05|1
1656607450000|2022-06-30 16:44:10|100.87|99.07|100.86|99.06|100.87|99.07|100.85|99.05|4
1656607460000|2022-06-30 16:44:20|100.84|99.04|100.87|99.07|100.87|99.07|100.83|99.03|8
1656607470000|2022-06-30 16:44:30|100.86|99.06|100.88|99.08|100.88|99.08|100.85|99.05|7
1656607480000|2022-06-30 16:44:40|100.87|99.07|100.81|99.01|100.87|99.07|100.8|99|8
1656607490000|2022-06-30 16:44:50|100.83|99.03|100.84|99.04|100.84|99.04|100.82|99.02|8
1656607500000|2022-06-30 16:45:00|100.85|99.05|100.84|99.04|100.86|99.06|100.84|99.04|6
1656607510000|2022-06-30 16:45:10|100.85|99.05|100.86|99.06|100.86|99.06|100.84|99.04|6
1656607520000|2022-06-30 16:45:20|100.85|99.05|100.86|99.06|100.86|99.06|100.84|99.04|10
1656607530000|2022-06-30 16:45:30|100.88|99.08|100.88|99.08|100.88|99.08|100.87|99.07|3
1656607540000|2022-06-30 16:45:40|100.87|99.07|100.88|99.08|100.89|99.09|100.85|99.05|9
1656607550000|2022-06-30 16:45:50|100.87|99.07|100.89|99.09|100.89|99.09|100.87|99.07|13
1656607560000|2022-06-30 16:46:00|100.88|99.08|100.88|99.08|100.88|99.08|100.88|99.08|1
1656607570000|2022-06-30 16:46:10|100.89|99.09|100.88|99.08|100.89|99.09|100.88|99.08|2
1656607580000|2022-06-30 16:46:20|100.89|99.09|100.88|99.08|100.89|99.09|100.88|99.08|2
1656607590000|2022-06-30 16:46:30|100.89|99.09|100.9|99.1|100.9|99.1|100.89|99.09|2
1656607600000|2022-06-30 16:46:40|100.91|99.11|100.96|99.16|100.96|99.16|100.91|99.11|3
1656607610000|2022-06-30 16:46:50|100.97|99.17|100.99|99.19|100.99|99.19|100.97|99.17|2
1656607620000|2022-06-30 16:47:00|101|99.2|100.96|99.16|101.01|99.21|100.96|99.16|7
1656607630000|2022-06-30 16:47:10|100.95|99.15|100.95|99.15|100.95|99.15|100.94|99.14|3
1656607640000|2022-06-30 16:47:20|100.94|99.14|100.93|99.13|100.94|99.14|100.93|99.13|2
1656607650000|2022-06-30 16:47:30|100.95|99.15|101.03|99.23|101.05|99.25|100.95|99.15|11
1656607660000|2022-06-30 16:47:40|101.04|99.24|101.13|99.33|101.15|99.35|101.04|99.24|16
1656607670000|2022-06-30 16:47:50|101.14|99.34|101.06|99.26|101.18|99.38|101.06|99.26|9
1656607680000|2022-06-30 16:48:00|101.07|99.27|101.07|99.27|101.07|99.27|101.05|99.25|4
1656607690000|2022-06-30 16:48:10|101.08|99.28|101.08|99.28|101.08|99.28|101.08|99.28|1
1656607700000|2022-06-30 16:48:20|101.09|99.29|101.09|99.29|101.09|99.29|101.09|99.29|1
1656607720000|2022-06-30 16:48:40|101.12|99.32|101.12|99.32|101.13|99.33|101.1|99.3|4
1656607730000|2022-06-30 16:48:50|101.1|99.3|101.08|99.28|101.1|99.3|101.07|99.27|9
1656607740000|2022-06-30 16:49:00|101.07|99.27|100.96|99.16|101.07|99.27|100.96|99.16|10
1656607750000|2022-06-30 16:49:10|100.95|99.15|100.95|99.15|100.95|99.15|100.95|99.15|1
1656607760000|2022-06-30 16:49:20|100.94|99.14|100.82|99.02|100.94|99.14|100.82|99.02|10
1656607770000|2022-06-30 16:49:30|100.83|99.03|100.91|99.11|100.93|99.13|100.83|99.03|8
1656607780000|2022-06-30 16:49:40|100.92|99.12|100.94|99.14|100.97|99.17|100.92|99.12|9
1656607790000|2022-06-30 16:49:50|100.93|99.13|100.87|99.07|100.93|99.13|100.86|99.06|8
1656607800000|2022-06-30 16:50:00|100.88|99.08|100.87|99.07|100.88|99.08|100.87|99.07|2
1656607810000|2022-06-30 16:50:10|100.88|99.08|100.87|99.07|100.88|99.08|100.87|99.07|2
1656607820000|2022-06-30 16:50:20|100.86|99.06|100.8|99|100.86|99.06|100.8|99|7
1656607830000|2022-06-30 16:50:30|100.81|99.01|100.83|99.03|100.84|99.04|100.8|99|7
1656607840000|2022-06-30 16:50:40|100.84|99.04|100.83|99.03|100.84|99.04|100.83|99.03|2
1656607850000|2022-06-30 16:50:50|100.82|99.02|100.81|99.01|100.82|99.02|100.79|98.99|7
1656607870000|2022-06-30 16:51:10|100.82|99.02|100.75|98.95|100.82|99.02|100.75|98.95|6
1656607880000|2022-06-30 16:51:20|100.74|98.94|100.81|99.01|100.81|99.01|100.74|98.94|5
1656607890000|2022-06-30 16:51:30|100.79|98.99|100.83|99.03|100.83|99.03|100.79|98.99|4
1656607900000|2022-06-30 16:51:40|100.82|99.02|100.81|99.01|100.82|99.02|100.77|98.97|7
1656607910000|2022-06-30 16:51:50|100.79|98.99|100.8|99|100.8|99|100.76|98.96|8
1656607920000|2022-06-30 16:52:00|100.79|98.99|100.85|99.05|100.87|99.07|100.79|98.99|8
1656607930000|2022-06-30 16:52:10|100.84|99.04|100.84|99.04|100.84|99.04|100.84|99.04|1
1656607940000|2022-06-30 16:52:20|100.83|99.03|100.81|99.01|100.83|99.03|100.81|99.01|2
1656607950000|2022-06-30 16:52:30|100.83|99.03|100.85|99.05|100.86|99.06|100.83|99.03|5
1656607960000|2022-06-30 16:52:40|100.87|99.07|100.87|99.07|100.87|99.07|100.87|99.07|1
1656607980000|2022-06-30 16:53:00|100.83|99.03|100.83|99.03|100.83|99.03|100.83|99.03|1
1656607990000|2022-06-30 16:53:10|100.86|99.06|100.84|99.04|100.86|99.06|100.84|99.04|2
1656608000000|2022-06-30 16:53:20|100.81|99.01|100.84|99.04|100.84|99.04|100.81|99.01|4
1656608020000|2022-06-30 16:53:40|100.87|99.07|100.9|99.1|100.9|99.1|100.87|99.07|4
1656608030000|2022-06-30 16:53:50|100.89|99.09|100.9|99.1|100.91|99.11|100.89|99.09|3
1656608040000|2022-06-30 16:54:00|100.91|99.11|100.91|99.11|100.91|99.11|100.91|99.11|1
1656608050000|2022-06-30 16:54:10|100.9|99.1|100.88|99.08|100.9|99.1|100.88|99.08|2
1656608060000|2022-06-30 16:54:20|100.87|99.07|100.87|99.07|100.87|99.07|100.86|99.06|3
1656608070000|2022-06-30 16:54:30|100.88|99.08|100.87|99.07|100.88|99.08|100.87|99.07|2
1656608080000|2022-06-30 16:54:40|100.86|99.06|100.86|99.06|100.86|99.06|100.85|99.05|3
1656608110000|2022-06-30 16:55:10|100.88|99.08|100.86|99.06|100.88|99.08|100.85|99.05|3
1656608120000|2022-06-30 16:55:20|100.89|99.09|100.88|99.08|100.89|99.09|100.87|99.07|4
1656608130000|2022-06-30 16:55:30|100.89|99.09|100.86|99.06|100.89|99.09|100.86|99.06|3
1656608140000|2022-06-30 16:55:40|100.88|99.08|100.88|99.08|100.88|99.08|100.88|99.08|1
1656608160000|2022-06-30 16:56:00|100.87|99.07|100.87|99.07|100.87|99.07|100.87|99.07|1
1656608170000|2022-06-30 16:56:10|100.86|99.06|100.86|99.06|100.86|99.06|100.86|99.06|1
1656608180000|2022-06-30 16:56:20|100.85|99.05|100.82|99.02|100.85|99.05|100.8|99|6
1656608190000|2022-06-30 16:56:30|100.83|99.03|100.83|99.03|100.83|99.03|100.83|99.03|1
1656608200000|2022-06-30 16:56:40|100.82|99.02|100.81|99.01|100.82|99.02|100.81|99.01|2
1656608210000|2022-06-30 16:56:50|100.8|99|100.75|98.95|100.8|99|100.75|98.95|3
1656608230000|2022-06-30 16:57:10|100.76|98.96|100.76|98.96|100.76|98.96|100.76|98.96|1
1656608240000|2022-06-30 16:57:20|100.77|98.97|100.78|98.98|100.79|98.99|100.77|98.97|10
1656608250000|2022-06-30 16:57:30|100.79|98.99|100.84|99.04|100.84|99.04|100.79|98.99|5
1656608260000|2022-06-30 16:57:40|100.83|99.03|100.81|99.01|100.83|99.03|100.81|99.01|3
1656608270000|2022-06-30 16:57:50|100.83|99.03|100.78|98.98|100.83|99.03|100.77|98.97|3
1656608280000|2022-06-30 16:58:00|100.77|98.97|100.74|98.94|100.77|98.97|100.74|98.94|8
1656608290000|2022-06-30 16:58:10|100.75|98.95|100.75|98.95|100.75|98.95|100.74|98.94|3
1656608300000|2022-06-30 16:58:20|100.74|98.94|100.75|98.95|100.75|98.95|100.74|98.94|2
1656608310000|2022-06-30 16:58:30|100.79|98.99|100.82|99.02|100.86|99.06|100.79|98.99|9
1656608320000|2022-06-30 16:58:40|100.81|99.01|100.82|99.02|100.82|99.02|100.81|99.01|6
1656608330000|2022-06-30 16:58:50|100.81|99.01|100.85|99.05|100.85|99.05|100.81|99.01|4
1656608350000|2022-06-30 16:59:10|100.84|99.04|100.84|99.04|100.85|99.05|100.84|99.04|3
1656608360000|2022-06-30 16:59:20|100.82|99.02|100.83|99.03|100.83|99.03|100.82|99.02|2
1656608390000|2022-06-30 16:59:50|100.84|99.04|100.85|99.05|100.85|99.05|100.82|99.02|6
1656608400000|2022-06-30 17:00:00|100.86|99.06|100.87|99.07|100.87|99.07|100.86|99.06|2
1656608410000|2022-06-30 17:00:10|100.86|99.06|100.86|99.06|100.87|99.07|100.84|99.04|11
1656608420000|2022-06-30 17:00:20|100.87|99.07|100.89|99.09|100.92|99.12|100.87|99.07|10
1656608430000|2022-06-30 17:00:30|100.88|99.08|100.88|99.08|100.88|99.08|100.88|99.08|1
1656608440000|2022-06-30 17:00:40|100.89|99.09|100.89|99.09|100.89|99.09|100.88|99.08|3
1656608450000|2022-06-30 17:00:50|100.91|99.11|100.92|99.12|100.92|99.12|100.9|99.1|4
1656608460000|2022-06-30 17:01:00|100.91|99.11|100.94|99.14|100.95|99.15|100.91|99.11|6
1656608470000|2022-06-30 17:01:10|100.95|99.15|100.93|99.13|100.96|99.16|100.91|99.11|7
1656608480000|2022-06-30 17:01:20|100.92|99.12|100.9|99.1|100.92|99.12|100.89|99.09|5
1656608490000|2022-06-30 17:01:30|100.91|99.11|100.91|99.11|100.91|99.11|100.91|99.11|1
1656608500000|2022-06-30 17:01:40|100.9|99.1|100.92|99.12|100.92|99.12|100.9|99.1|3
1656608540000|2022-06-30 17:02:20|100.93|99.13|100.92|99.12|100.96|99.16|100.92|99.12|6
1656608550000|2022-06-30 17:02:30|100.93|99.13|100.92|99.12|100.93|99.13|100.92|99.12|2
1656608560000|2022-06-30 17:02:40|100.93|99.13|100.91|99.11|100.93|99.13|100.91|99.11|3
1656608570000|2022-06-30 17:02:50|100.92|99.12|100.9|99.1|100.93|99.13|100.9|99.1|5
1656608580000|2022-06-30 17:03:00|100.87|99.07|100.82|99.02|100.87|99.07|100.82|99.02|6
1656608590000|2022-06-30 17:03:10|100.81|99.01|100.8|99|100.81|99.01|100.79|98.99|4
1656608610000|2022-06-30 17:03:30|100.83|99.03|100.82|99.02|100.84|99.04|100.82|99.02|4
1656608620000|2022-06-30 17:03:40|100.81|99.01|100.8|99|100.81|99.01|100.8|99|2
1656608640000|2022-06-30 17:04:00|100.83|99.03|100.84|99.04|100.84|99.04|100.8|99|8
1656608650000|2022-06-30 17:04:10|100.83|99.03|100.83|99.03|100.83|99.03|100.83|99.03|1
1656608660000|2022-06-30 17:04:20|100.81|99.01|100.82|99.02|100.82|99.02|100.81|99.01|2
1656608680000|2022-06-30 17:04:40|100.84|99.04|100.86|99.06|100.88|99.08|100.84|99.04|7
1656608690000|2022-06-30 17:04:50|100.85|99.05|100.83|99.03|100.85|99.05|100.83|99.03|3
1656608700000|2022-06-30 17:05:00|100.85|99.05|100.84|99.04|100.85|99.05|100.84|99.04|2
1656608710000|2022-06-30 17:05:10|100.82|99.02|100.79|98.99|100.82|99.02|100.79|98.99|2
1656608720000|2022-06-30 17:05:20|100.75|98.95|100.75|98.95|100.76|98.96|100.75|98.95|3
1656608730000|2022-06-30 17:05:30|100.74|98.94|100.75|98.95|100.75|98.95|100.72|98.92|4
1656608740000|2022-06-30 17:05:40|100.77|98.97|100.76|98.96|100.77|98.97|100.76|98.96|2
1656608750000|2022-06-30 17:05:50|100.75|98.95|100.71|98.91|100.75|98.95|100.71|98.91|4
1656608760000|2022-06-30 17:06:00|100.61|98.81|100.67|98.87|100.67|98.87|100.61|98.81|4
1656608770000|2022-06-30 17:06:10|100.68|98.88|100.68|98.88|100.68|98.88|100.68|98.88|1
1656608780000|2022-06-30 17:06:20|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656608790000|2022-06-30 17:06:30|100.67|98.87|100.77|98.97|100.77|98.97|100.67|98.87|12
1656608800000|2022-06-30 17:06:40|100.75|98.95|100.75|98.95|100.75|98.95|100.74|98.94|3
1656608810000|2022-06-30 17:06:50|100.77|98.97|100.73|98.93|100.77|98.97|100.73|98.93|5
1656608820000|2022-06-30 17:07:00|100.74|98.94|100.74|98.94|100.75|98.95|100.74|98.94|3
1656608830000|2022-06-30 17:07:10|100.73|98.93|100.75|98.95|100.75|98.95|100.73|98.93|2
1656608840000|2022-06-30 17:07:20|100.74|98.94|100.76|98.96|100.76|98.96|100.74|98.94|3
1656608850000|2022-06-30 17:07:30|100.77|98.97|100.77|98.97|100.77|98.97|100.76|98.96|7
1656608860000|2022-06-30 17:07:40|100.76|98.96|100.78|98.98|100.78|98.98|100.76|98.96|5
1656608870000|2022-06-30 17:07:50|100.8|99|100.77|98.97|100.8|99|100.77|98.97|4
1656608880000|2022-06-30 17:08:00|100.76|98.96|100.71|98.91|100.76|98.96|100.71|98.91|5
1656608890000|2022-06-30 17:08:10|100.72|98.92|100.72|98.92|100.75|98.95|100.72|98.92|3
1656608900000|2022-06-30 17:08:20|100.73|98.93|100.75|98.95|100.78|98.98|100.73|98.93|5
1656608910000|2022-06-30 17:08:30|100.76|98.96|100.78|98.98|100.78|98.98|100.76|98.96|2
1656608930000|2022-06-30 17:08:50|100.77|98.97|100.77|98.97|100.77|98.97|100.77|98.97|1
1656608940000|2022-06-30 17:09:00|100.76|98.96|100.77|98.97|100.77|98.97|100.76|98.96|4
1656608950000|2022-06-30 17:09:10|100.76|98.96|100.76|98.96|100.76|98.96|100.76|98.96|1
1656608960000|2022-06-30 17:09:20|100.75|98.95|100.77|98.97|100.77|98.97|100.75|98.95|3
1656608970000|2022-06-30 17:09:30|100.78|98.98|100.74|98.94|100.78|98.98|100.74|98.94|6
1656608990000|2022-06-30 17:09:50|100.75|98.95|100.77|98.97|100.77|98.97|100.75|98.95|3
1656609000000|2022-06-30 17:10:00|100.76|98.96|100.75|98.95|100.76|98.96|100.75|98.95|2
1656609010000|2022-06-30 17:10:10|100.74|98.94|100.63|98.83|100.74|98.94|100.63|98.83|7
1656609020000|2022-06-30 17:10:20|100.64|98.84|100.7|98.9|100.7|98.9|100.64|98.84|6
1656609030000|2022-06-30 17:10:30|100.71|98.91|100.73|98.93|100.77|98.97|100.71|98.91|9
1656609050000|2022-06-30 17:10:50|100.72|98.92|100.69|98.89|100.72|98.92|100.69|98.89|3
1656609060000|2022-06-30 17:11:00|100.68|98.88|100.73|98.93|100.73|98.93|100.65|98.85|10
1656609070000|2022-06-30 17:11:10|100.74|98.94|100.75|98.95|100.75|98.95|100.74|98.94|2
1656609080000|2022-06-30 17:11:20|100.76|98.96|100.74|98.94|100.76|98.96|100.73|98.93|4
1656609100000|2022-06-30 17:11:40|100.72|98.92|100.72|98.92|100.74|98.94|100.71|98.91|5
1656609110000|2022-06-30 17:11:50|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|1
1656609120000|2022-06-30 17:12:00|100.69|98.89|100.66|98.86|100.71|98.91|100.63|98.83|8
1656609130000|2022-06-30 17:12:10|100.67|98.87|100.72|98.92|100.73|98.93|100.67|98.87|8
1656609140000|2022-06-30 17:12:20|100.73|98.93|100.72|98.92|100.73|98.93|100.71|98.91|8
1656609150000|2022-06-30 17:12:30|100.71|98.91|100.72|98.92|100.72|98.92|100.71|98.91|2
1656609170000|2022-06-30 17:12:50|100.73|98.93|100.72|98.92|100.73|98.93|100.72|98.92|4
1656609180000|2022-06-30 17:13:00|100.7|98.9|100.7|98.9|100.7|98.9|100.7|98.9|1
1656609190000|2022-06-30 17:13:10|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|1
1656609200000|2022-06-30 17:13:20|100.72|98.92|100.7|98.9|100.72|98.92|100.7|98.9|4
1656609210000|2022-06-30 17:13:30|100.71|98.91|100.62|98.82|100.71|98.91|100.62|98.82|11
1656609220000|2022-06-30 17:13:40|100.61|98.81|100.63|98.83|100.63|98.83|100.61|98.81|5
1656609230000|2022-06-30 17:13:50|100.62|98.82|100.56|98.76|100.62|98.82|100.55|98.75|11
1656609240000|2022-06-30 17:14:00|100.57|98.77|100.64|98.84|100.64|98.84|100.57|98.77|5
1656609250000|2022-06-30 17:14:10|100.63|98.83|100.69|98.89|100.73|98.93|100.63|98.83|15
1656609260000|2022-06-30 17:14:20|100.67|98.87|100.65|98.85|100.68|98.88|100.62|98.82|14
1656609270000|2022-06-30 17:14:30|100.64|98.84|100.64|98.84|100.65|98.85|100.64|98.84|7
1656609280000|2022-06-30 17:14:40|100.65|98.85|100.64|98.84|100.65|98.85|100.64|98.84|8
1656609290000|2022-06-30 17:14:50|100.65|98.85|100.66|98.86|100.66|98.86|100.64|98.84|12
1656609300000|2022-06-30 17:15:00|100.65|98.85|100.66|98.86|100.66|98.86|100.65|98.85|2
1656609310000|2022-06-30 17:15:10|100.67|98.87|100.7|98.9|100.7|98.9|100.67|98.87|3
1656609320000|2022-06-30 17:15:20|100.71|98.91|100.72|98.92|100.72|98.92|100.71|98.91|2
1656609330000|2022-06-30 17:15:30|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656609340000|2022-06-30 17:15:40|100.72|98.92|100.71|98.91|100.72|98.92|100.71|98.91|2
1656609350000|2022-06-30 17:15:50|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|1
1656609360000|2022-06-30 17:16:00|100.69|98.89|100.67|98.87|100.69|98.89|100.63|98.83|10
1656609370000|2022-06-30 17:16:10|100.68|98.88|100.67|98.87|100.68|98.88|100.67|98.87|4
1656609380000|2022-06-30 17:16:20|100.68|98.88|100.67|98.87|100.68|98.88|100.67|98.87|4
1656609390000|2022-06-30 17:16:30|100.68|98.88|100.72|98.92|100.72|98.92|100.68|98.88|4
1656609400000|2022-06-30 17:16:40|100.73|98.93|100.72|98.92|100.73|98.93|100.72|98.92|2
1656609410000|2022-06-30 17:16:50|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656609420000|2022-06-30 17:17:00|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|1
1656609430000|2022-06-30 17:17:10|100.73|98.93|100.74|98.94|100.74|98.94|100.72|98.92|6
1656609440000|2022-06-30 17:17:20|100.73|98.93|100.74|98.94|100.74|98.94|100.73|98.93|2
1656609450000|2022-06-30 17:17:30|100.72|98.92|100.74|98.94|100.74|98.94|100.72|98.92|7
1656609470000|2022-06-30 17:17:50|100.75|98.95|100.74|98.94|100.75|98.95|100.74|98.94|2
1656609480000|2022-06-30 17:18:00|100.75|98.95|100.75|98.95|100.75|98.95|100.75|98.95|1
1656609500000|2022-06-30 17:18:20|100.76|98.96|100.79|98.99|100.79|98.99|100.76|98.96|3
1656609510000|2022-06-30 17:18:30|100.8|99|100.76|98.96|100.8|99|100.75|98.95|5
1656609550000|2022-06-30 17:19:10|100.75|98.95|100.75|98.95|100.75|98.95|100.75|98.95|1
1656609560000|2022-06-30 17:19:20|100.74|98.94|100.73|98.93|100.74|98.94|100.73|98.93|2
1656609570000|2022-06-30 17:19:30|100.64|98.84|100.68|98.88|100.68|98.88|100.64|98.84|4
1656609580000|2022-06-30 17:19:40|100.72|98.92|100.68|98.88|100.72|98.92|100.68|98.88|4
1656609590000|2022-06-30 17:19:50|100.69|98.89|100.72|98.92|100.72|98.92|100.69|98.89|4
1656609600000|2022-06-30 17:20:00|100.71|98.91|100.68|98.88|100.71|98.91|100.68|98.88|4
1656609610000|2022-06-30 17:20:10|100.69|98.89|100.68|98.88|100.69|98.89|100.68|98.88|2
1656609630000|2022-06-30 17:20:30|100.69|98.89|100.69|98.89|100.69|98.89|100.69|98.89|1
1656609650000|2022-06-30 17:20:50|100.7|98.9|100.74|98.94|100.74|98.94|100.7|98.9|3
1656609660000|2022-06-30 17:21:00|100.75|98.95|100.77|98.97|100.77|98.97|100.75|98.95|3
1656609670000|2022-06-30 17:21:10|100.78|98.98|100.92|99.12|100.93|99.13|100.78|98.98|17
1656609680000|2022-06-30 17:21:20|100.9|99.1|100.84|99.04|100.91|99.11|100.84|99.04|6
1656609690000|2022-06-30 17:21:30|100.85|99.05|100.86|99.06|100.86|99.06|100.85|99.05|2
1656609700000|2022-06-30 17:21:40|100.87|99.07|100.91|99.11|100.92|99.12|100.87|99.07|8
1656609710000|2022-06-30 17:21:50|100.9|99.1|100.88|99.08|100.9|99.1|100.88|99.08|3
1656609720000|2022-06-30 17:22:00|100.87|99.07|100.84|99.04|100.87|99.07|100.84|99.04|4
1656609730000|2022-06-30 17:22:10|100.85|99.05|100.74|98.94|100.85|99.05|100.74|98.94|8
1656609740000|2022-06-30 17:22:20|100.72|98.92|100.64|98.84|100.76|98.96|100.64|98.84|15
1656609750000|2022-06-30 17:22:30|100.65|98.85|100.65|98.85|100.65|98.85|100.62|98.82|6
1656609760000|2022-06-30 17:22:40|100.66|98.86|100.66|98.86|100.66|98.86|100.66|98.86|1
1656609770000|2022-06-30 17:22:50|100.71|98.91|100.7|98.9|100.72|98.92|100.69|98.89|8
1656609780000|2022-06-30 17:23:00|100.69|98.89|100.69|98.89|100.69|98.89|100.69|98.89|1
1656609800000|2022-06-30 17:23:20|100.71|98.91|100.67|98.87|100.71|98.91|100.67|98.87|5
1656609810000|2022-06-30 17:23:30|100.68|98.88|100.75|98.95|100.75|98.95|100.68|98.88|11
1656609820000|2022-06-30 17:23:40|100.74|98.94|100.72|98.92|100.75|98.95|100.71|98.91|11
1656609830000|2022-06-30 17:23:50|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656609840000|2022-06-30 17:24:00|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|1
1656609850000|2022-06-30 17:24:10|100.7|98.9|100.69|98.89|100.7|98.9|100.69|98.89|2
1656609860000|2022-06-30 17:24:20|100.68|98.88|100.6|98.8|100.68|98.88|100.6|98.8|7
1656609870000|2022-06-30 17:24:30|100.62|98.82|100.66|98.86|100.66|98.86|100.62|98.82|4
1656609880000|2022-06-30 17:24:40|100.65|98.85|100.65|98.85|100.66|98.86|100.65|98.85|3
1656609890000|2022-06-30 17:24:50|100.66|98.86|100.7|98.9|100.7|98.9|100.66|98.86|5
1656609900000|2022-06-30 17:25:00|100.69|98.89|100.7|98.9|100.7|98.9|100.69|98.89|4
1656609910000|2022-06-30 17:25:10|100.71|98.91|100.73|98.93|100.74|98.94|100.71|98.91|4
1656609920000|2022-06-30 17:25:20|100.74|98.94|100.71|98.91|100.74|98.94|100.7|98.9|5
1656609930000|2022-06-30 17:25:30|100.72|98.92|100.76|98.96|100.76|98.96|100.72|98.92|5
1656609940000|2022-06-30 17:25:40|100.74|98.94|100.75|98.95|100.75|98.95|100.74|98.94|4
1656609950000|2022-06-30 17:25:50|100.77|98.97|100.77|98.97|100.77|98.97|100.77|98.97|1
1656609960000|2022-06-30 17:26:00|100.78|98.98|100.78|98.98|100.78|98.98|100.75|98.95|11
1656609980000|2022-06-30 17:26:20|100.77|98.97|100.76|98.96|100.77|98.97|100.76|98.96|2
1656609990000|2022-06-30 17:26:30|100.77|98.97|100.78|98.98|100.78|98.98|100.77|98.97|2
1656610000000|2022-06-30 17:26:40|100.76|98.96|100.77|98.97|100.78|98.98|100.76|98.96|3
1656610010000|2022-06-30 17:26:50|100.76|98.96|100.73|98.93|100.76|98.96|100.7|98.9|7
1656610020000|2022-06-30 17:27:00|100.74|98.94|100.74|98.94|100.74|98.94|100.74|98.94|1
1656610030000|2022-06-30 17:27:10|100.71|98.91|100.73|98.93|100.73|98.93|100.71|98.91|2
1656610050000|2022-06-30 17:27:30|100.72|98.92|100.69|98.89|100.72|98.92|100.67|98.87|3
1656610060000|2022-06-30 17:27:40|100.7|98.9|100.73|98.93|100.73|98.93|100.69|98.89|12
1656610070000|2022-06-30 17:27:50|100.74|98.94|100.73|98.93|100.76|98.96|100.72|98.92|8
1656610080000|2022-06-30 17:28:00|100.74|98.94|100.78|98.98|100.78|98.98|100.74|98.94|4
1656610090000|2022-06-30 17:28:10|100.77|98.97|100.75|98.95|100.77|98.97|100.75|98.95|2
1656610100000|2022-06-30 17:28:20|100.72|98.92|100.72|98.92|100.73|98.93|100.72|98.92|3
1656610110000|2022-06-30 17:28:30|100.73|98.93|100.74|98.94|100.75|98.95|100.73|98.93|3
1656610120000|2022-06-30 17:28:40|100.75|98.95|100.74|98.94|100.75|98.95|100.73|98.93|4
1656610130000|2022-06-30 17:28:50|100.73|98.93|100.73|98.93|100.74|98.94|100.73|98.93|3
1656610140000|2022-06-30 17:29:00|100.74|98.94|100.74|98.94|100.74|98.94|100.74|98.94|1
1656610160000|2022-06-30 17:29:20|100.73|98.93|100.75|98.95|100.76|98.96|100.73|98.93|4
1656610200000|2022-06-30 17:30:00|100.77|98.97|100.78|98.98|100.78|98.98|100.76|98.96|4
1656610210000|2022-06-30 17:30:10|100.75|98.95|100.72|98.92|100.75|98.95|100.72|98.92|11
1656610220000|2022-06-30 17:30:20|100.73|98.93|100.75|98.95|100.75|98.95|100.73|98.93|4
1656610230000|2022-06-30 17:30:30|100.74|98.94|100.75|98.95|100.75|98.95|100.74|98.94|2
1656610250000|2022-06-30 17:30:50|100.74|98.94|100.76|98.96|100.76|98.96|100.74|98.94|7
1656610260000|2022-06-30 17:31:00|100.77|98.97|100.78|98.98|100.78|98.98|100.77|98.97|2
1656610270000|2022-06-30 17:31:10|100.81|99.01|100.93|99.13|100.93|99.13|100.81|99.01|10
1656610280000|2022-06-30 17:31:20|100.94|99.14|100.95|99.15|100.95|99.15|100.94|99.14|2
1656610300000|2022-06-30 17:31:40|100.96|99.16|100.92|99.12|100.96|99.16|100.92|99.12|6
1656610310000|2022-06-30 17:31:50|100.95|99.15|101|99.2|101.03|99.23|100.95|99.15|9
1656610320000|2022-06-30 17:32:00|100.96|99.16|100.97|99.17|100.97|99.17|100.96|99.16|2
1656610330000|2022-06-30 17:32:10|100.98|99.18|101.13|99.33|101.13|99.33|100.98|99.18|12
1656610340000|2022-06-30 17:32:20|101.12|99.32|101.05|99.25|101.12|99.32|101.04|99.24|7
1656610350000|2022-06-30 17:32:30|101.06|99.26|101.06|99.26|101.07|99.27|101.06|99.26|3
1656610360000|2022-06-30 17:32:40|101.07|99.27|101.06|99.26|101.07|99.27|101.06|99.26|2
1656610370000|2022-06-30 17:32:50|101.05|99.25|101.04|99.24|101.05|99.25|101.04|99.24|2
1656610390000|2022-06-30 17:33:10|101.05|99.25|101.06|99.26|101.06|99.26|101.05|99.25|2
1656610430000|2022-06-30 17:33:50|101.1|99.3|101.08|99.28|101.1|99.3|101.08|99.28|2
1656610440000|2022-06-30 17:34:00|101.09|99.29|101.08|99.28|101.09|99.29|101|99.2|7
1656610450000|2022-06-30 17:34:10|101.07|99.27|101.15|99.35|101.15|99.35|101.07|99.27|14
1656610460000|2022-06-30 17:34:20|101.16|99.36|101.14|99.34|101.22|99.42|101.04|99.24|16
1656610470000|2022-06-30 17:34:30|101.15|99.35|101.06|99.26|101.15|99.35|101.04|99.24|11
1656610480000|2022-06-30 17:34:40|101.07|99.27|101.1|99.3|101.12|99.32|101.07|99.27|13
1656610490000|2022-06-30 17:34:50|101.11|99.31|101.02|99.22|101.13|99.33|101.02|99.22|8
1656610500000|2022-06-30 17:35:00|101.01|99.21|101.1|99.3|101.12|99.32|101.01|99.21|17
1656610510000|2022-06-30 17:35:10|101.07|99.27|101.08|99.28|101.12|99.32|101.04|99.24|8
1656610520000|2022-06-30 17:35:20|101.09|99.29|101.16|99.36|101.16|99.36|101.09|99.29|7
1656610530000|2022-06-30 17:35:30|101.25|99.45|101.24|99.44|101.3|99.5|101.23|99.43|14
1656610540000|2022-06-30 17:35:40|101.25|99.45|101.21|99.41|101.25|99.45|101.21|99.41|5
1656610550000|2022-06-30 17:35:50|101.22|99.42|101.23|99.43|101.23|99.43|101.21|99.41|4
1656610560000|2022-06-30 17:36:00|101.24|99.44|101.26|99.46|101.26|99.46|101.24|99.44|3
1656610570000|2022-06-30 17:36:10|101.25|99.45|101.23|99.43|101.25|99.45|101.23|99.43|2
1656610580000|2022-06-30 17:36:20|101.22|99.42|101.22|99.42|101.23|99.43|101.22|99.42|3
1656610590000|2022-06-30 17:36:30|101.23|99.43|101.22|99.42|101.23|99.43|101.22|99.42|2
1656610610000|2022-06-30 17:36:50|101.23|99.43|101.25|99.45|101.29|99.49|101.23|99.43|8
1656610620000|2022-06-30 17:37:00|101.26|99.46|101.3|99.5|101.33|99.53|101.25|99.45|15
1656610630000|2022-06-30 17:37:10|101.31|99.51|101.32|99.52|101.33|99.53|101.31|99.51|4
1656610640000|2022-06-30 17:37:20|101.33|99.53|101.32|99.52|101.33|99.53|101.32|99.52|2
1656610650000|2022-06-30 17:37:30|101.25|99.45|101.3|99.5|101.3|99.5|101.25|99.45|11
1656610660000|2022-06-30 17:37:40|101.29|99.49|101.32|99.52|101.33|99.53|101.29|99.49|6
1656610670000|2022-06-30 17:37:50|101.31|99.51|101.3|99.5|101.31|99.51|101.29|99.49|5
1656610680000|2022-06-30 17:38:00|101.28|99.48|101.3|99.5|101.3|99.5|101.28|99.48|4
1656610690000|2022-06-30 17:38:10|101.31|99.51|101.31|99.51|101.31|99.51|101.31|99.51|1
1656610700000|2022-06-30 17:38:20|101.28|99.48|101.25|99.45|101.28|99.48|101.25|99.45|3
1656610710000|2022-06-30 17:38:30|101.27|99.47|101.27|99.47|101.28|99.48|101.27|99.47|5
1656610720000|2022-06-30 17:38:40|101.24|99.44|101.24|99.44|101.24|99.44|101.19|99.39|9
1656610730000|2022-06-30 17:38:50|101.25|99.45|101.3|99.5|101.3|99.5|101.25|99.45|7
1656610750000|2022-06-30 17:39:10|101.28|99.48|101.34|99.54|101.34|99.54|101.28|99.48|7
1656610760000|2022-06-30 17:39:20|101.33|99.53|101.36|99.56|101.36|99.56|101.33|99.53|4
1656610770000|2022-06-30 17:39:30|101.35|99.55|101.33|99.53|101.35|99.55|101.33|99.53|2
1656610780000|2022-06-30 17:39:40|101.32|99.52|101.34|99.54|101.35|99.55|101.3|99.5|9
1656610790000|2022-06-30 17:39:50|101.35|99.55|101.34|99.54|101.35|99.55|101.34|99.54|4
1656610800000|2022-06-30 17:40:00|101.35|99.55|101.42|99.62|101.43|99.63|101.35|99.55|9
1656610810000|2022-06-30 17:40:10|101.43|99.63|101.43|99.63|101.49|99.69|101.43|99.63|9
1656610820000|2022-06-30 17:40:20|101.44|99.64|101.45|99.65|101.45|99.65|101.44|99.64|2
1656610840000|2022-06-30 17:40:40|101.46|99.66|101.47|99.67|101.47|99.67|101.46|99.66|2
1656610850000|2022-06-30 17:40:50|101.46|99.66|101.44|99.64|101.46|99.66|101.44|99.64|2
1656610860000|2022-06-30 17:41:00|101.46|99.66|101.46|99.66|101.46|99.66|101.45|99.65|5
1656610870000|2022-06-30 17:41:10|101.45|99.65|101.38|99.58|101.46|99.66|101.38|99.58|8
1656610880000|2022-06-30 17:41:20|101.37|99.57|101.36|99.56|101.37|99.57|101.35|99.55|4
1656610890000|2022-06-30 17:41:30|101.37|99.57|101.32|99.52|101.37|99.57|101.31|99.51|8
1656610900000|2022-06-30 17:41:40|101.31|99.51|101.26|99.46|101.31|99.51|101.22|99.42|9
1656610910000|2022-06-30 17:41:50|101.24|99.44|101.3|99.5|101.3|99.5|101.24|99.44|10
1656610920000|2022-06-30 17:42:00|101.29|99.49|101.26|99.46|101.29|99.49|101.25|99.45|4
1656610930000|2022-06-30 17:42:10|101.24|99.44|101.2|99.4|101.24|99.44|101.14|99.34|12
1656610940000|2022-06-30 17:42:20|101.19|99.39|101.17|99.37|101.19|99.39|101.14|99.34|10
1656610950000|2022-06-30 17:42:30|101.16|99.36|101.17|99.37|101.17|99.37|101.15|99.35|13
1656610960000|2022-06-30 17:42:40|101.16|99.36|101.07|99.27|101.16|99.36|101.07|99.27|9
1656610970000|2022-06-30 17:42:50|101.06|99.26|101.04|99.24|101.06|99.26|101.04|99.24|4
1656610980000|2022-06-30 17:43:00|101.03|99.23|100.95|99.15|101.03|99.23|100.95|99.15|7
1656610990000|2022-06-30 17:43:10|100.92|99.12|100.93|99.13|100.96|99.16|100.9|99.1|12
1656611000000|2022-06-30 17:43:20|100.94|99.14|100.96|99.16|100.96|99.16|100.94|99.14|3
1656611010000|2022-06-30 17:43:30|100.95|99.15|100.92|99.12|100.95|99.15|100.91|99.11|9
1656611020000|2022-06-30 17:43:40|100.93|99.13|100.92|99.12|100.93|99.13|100.92|99.12|2
1656611030000|2022-06-30 17:43:50|100.93|99.13|100.94|99.14|100.94|99.14|100.93|99.13|2
1656611040000|2022-06-30 17:44:00|100.93|99.13|100.91|99.11|100.93|99.13|100.89|99.09|4
1656611050000|2022-06-30 17:44:10|100.94|99.14|100.92|99.12|100.96|99.16|100.92|99.12|15
1656611060000|2022-06-30 17:44:20|100.91|99.11|100.88|99.08|100.91|99.11|100.88|99.08|5
1656611070000|2022-06-30 17:44:30|100.86|99.06|100.85|99.05|100.86|99.06|100.82|99.02|9
1656611080000|2022-06-30 17:44:40|100.84|99.04|100.85|99.05|100.85|99.05|100.84|99.04|2
1656611090000|2022-06-30 17:44:50|100.84|99.04|100.84|99.04|100.84|99.04|100.84|99.04|1
1656611100000|2022-06-30 17:45:00|100.85|99.05|100.85|99.05|100.85|99.05|100.83|99.03|6
1656611110000|2022-06-30 17:45:10|100.84|99.04|100.84|99.04|100.84|99.04|100.82|99.02|5
1656611120000|2022-06-30 17:45:20|100.85|99.05|100.85|99.05|100.85|99.05|100.85|99.05|1
1656611130000|2022-06-30 17:45:30|100.86|99.06|100.86|99.06|100.86|99.06|100.86|99.06|1
1656611140000|2022-06-30 17:45:40|100.87|99.07|100.89|99.09|100.92|99.12|100.87|99.07|9
1656611150000|2022-06-30 17:45:50|100.88|99.08|100.87|99.07|100.88|99.08|100.87|99.07|2
1656611160000|2022-06-30 17:46:00|100.89|99.09|100.89|99.09|100.9|99.1|100.89|99.09|3
1656611170000|2022-06-30 17:46:10|100.92|99.12|100.89|99.09|100.93|99.13|100.88|99.08|8
1656611180000|2022-06-30 17:46:20|100.9|99.1|100.9|99.1|100.9|99.1|100.9|99.1|1
1656611190000|2022-06-30 17:46:30|100.91|99.11|100.91|99.11|100.91|99.11|100.91|99.11|1
1656611210000|2022-06-30 17:46:50|100.9|99.1|100.89|99.09|100.9|99.1|100.88|99.08|4
1656611220000|2022-06-30 17:47:00|100.9|99.1|100.9|99.1|100.9|99.1|100.9|99.1|1
1656611230000|2022-06-30 17:47:10|100.92|99.12|100.99|99.19|100.99|99.19|100.92|99.12|7
1656611240000|2022-06-30 17:47:20|100.98|99.18|100.92|99.12|100.98|99.18|100.92|99.12|5
1656611250000|2022-06-30 17:47:30|100.93|99.13|101.01|99.21|101.01|99.21|100.93|99.13|6
1656611260000|2022-06-30 17:47:40|101|99.2|101|99.2|101|99.2|100.97|99.17|4
1656611270000|2022-06-30 17:47:50|100.99|99.19|101.01|99.21|101.01|99.21|100.99|99.19|3
1656611280000|2022-06-30 17:48:00|101.02|99.22|101.07|99.27|101.07|99.27|101.01|99.21|30
1656611290000|2022-06-30 17:48:10|101.08|99.28|101.21|99.41|101.24|99.44|101.08|99.28|18
1656611300000|2022-06-30 17:48:20|101.2|99.4|101.1|99.3|101.2|99.4|101.1|99.3|9
1656611320000|2022-06-30 17:48:40|101.11|99.31|101.11|99.31|101.11|99.31|101.11|99.31|1
1656611330000|2022-06-30 17:48:50|101.12|99.32|101.01|99.21|101.12|99.32|101.01|99.21|8
1656611340000|2022-06-30 17:49:00|101.02|99.22|101.04|99.24|101.06|99.26|101.02|99.22|5
1656611350000|2022-06-30 17:49:10|101.05|99.25|101.07|99.27|101.07|99.27|101.05|99.25|3
1656611360000|2022-06-30 17:49:20|101.06|99.26|101.13|99.33|101.13|99.33|101.06|99.26|5
1656611370000|2022-06-30 17:49:30|101.14|99.34|101.14|99.34|101.14|99.34|101.13|99.33|3
1656611380000|2022-06-30 17:49:40|101.15|99.35|101.22|99.42|101.22|99.42|101.15|99.35|9
1656611390000|2022-06-30 17:49:50|101.23|99.43|101.28|99.48|101.28|99.48|101.23|99.43|6
1656611400000|2022-06-30 17:50:00|101.27|99.47|101.26|99.46|101.28|99.48|101.26|99.46|6
1656611420000|2022-06-30 17:50:20|101.24|99.44|101.15|99.35|101.24|99.44|101.15|99.35|7
1656611430000|2022-06-30 17:50:30|101.14|99.34|101.14|99.34|101.14|99.34|101.14|99.34|1
1656611440000|2022-06-30 17:50:40|101.12|99.32|101.14|99.34|101.14|99.34|101.11|99.31|7
1656611450000|2022-06-30 17:50:50|101.15|99.35|101.13|99.33|101.16|99.36|101.13|99.33|5
1656611470000|2022-06-30 17:51:10|101.14|99.34|101.22|99.42|101.23|99.43|101.14|99.34|6
1656611480000|2022-06-30 17:51:20|101.21|99.41|101.15|99.35|101.21|99.41|101.15|99.35|5
1656611490000|2022-06-30 17:51:30|101.13|99.33|101.15|99.35|101.16|99.36|101.13|99.33|6
1656611500000|2022-06-30 17:51:40|101.12|99.32|101.14|99.34|101.15|99.35|101.12|99.32|5
1656611510000|2022-06-30 17:51:50|101.15|99.35|101.17|99.37|101.18|99.38|101.15|99.35|14
1656611520000|2022-06-30 17:52:00|101.18|99.38|101.23|99.43|101.23|99.43|101.18|99.38|5
1656611530000|2022-06-30 17:52:10|101.2|99.4|101.22|99.42|101.22|99.42|101.2|99.4|6
1656611540000|2022-06-30 17:52:20|101.23|99.43|101.22|99.42|101.23|99.43|101.22|99.42|2
1656611560000|2022-06-30 17:52:40|101.23|99.43|101.25|99.45|101.26|99.46|101.22|99.42|6
1656611570000|2022-06-30 17:52:50|101.22|99.42|101.24|99.44|101.25|99.45|101.22|99.42|3
1656611580000|2022-06-30 17:53:00|101.25|99.45|101.25|99.45|101.25|99.45|101.25|99.45|1
1656611590000|2022-06-30 17:53:10|101.24|99.44|101.22|99.42|101.24|99.44|101.22|99.42|3
1656611600000|2022-06-30 17:53:20|101.23|99.43|101.24|99.44|101.24|99.44|101.23|99.43|2
1656611610000|2022-06-30 17:53:30|101.25|99.45|101.31|99.51|101.31|99.51|101.25|99.45|5
1656611620000|2022-06-30 17:53:40|101.32|99.52|101.32|99.52|101.32|99.52|101.32|99.52|1
1656611630000|2022-06-30 17:53:50|101.28|99.48|101.25|99.45|101.28|99.48|101.24|99.44|7
1656611640000|2022-06-30 17:54:00|101.24|99.44|101.24|99.44|101.24|99.44|101.24|99.44|1
1656611650000|2022-06-30 17:54:10|101.25|99.45|101.25|99.45|101.25|99.45|101.25|99.45|1
1656611670000|2022-06-30 17:54:30|101.23|99.43|101.13|99.33|101.23|99.43|101.13|99.33|7
1656611690000|2022-06-30 17:54:50|101.14|99.34|101.17|99.37|101.17|99.37|101.14|99.34|4
1656611700000|2022-06-30 17:55:00|101.18|99.38|101.17|99.37|101.18|99.38|101.15|99.35|9
1656611710000|2022-06-30 17:55:10|101.16|99.36|101.04|99.24|101.16|99.36|101.04|99.24|6
1656611720000|2022-06-30 17:55:20|101.02|99.22|101|99.2|101.02|99.22|101|99.2|3
1656611730000|2022-06-30 17:55:30|100.98|99.18|101.01|99.21|101.02|99.22|100.98|99.18|8
1656611740000|2022-06-30 17:55:40|101|99.2|100.99|99.19|101|99.2|100.97|99.17|6
1656611750000|2022-06-30 17:55:50|101|99.2|101|99.2|101|99.2|101|99.2|1
1656611760000|2022-06-30 17:56:00|100.99|99.19|100.99|99.19|100.99|99.19|100.96|99.16|7
1656611770000|2022-06-30 17:56:10|100.98|99.18|100.98|99.18|100.99|99.19|100.98|99.18|3
1656611780000|2022-06-30 17:56:20|100.99|99.19|101.03|99.23|101.03|99.23|100.99|99.19|6
1656611790000|2022-06-30 17:56:30|101.02|99.22|101.02|99.22|101.03|99.23|101.01|99.21|5
1656611810000|2022-06-30 17:56:50|101.03|99.23|101.07|99.27|101.08|99.28|101.02|99.22|7
1656611820000|2022-06-30 17:57:00|101.06|99.26|101.03|99.23|101.06|99.26|101.02|99.22|13
1656611830000|2022-06-30 17:57:10|101.04|99.24|101.04|99.24|101.04|99.24|101.04|99.24|1
1656611840000|2022-06-30 17:57:20|101.03|99.23|100.99|99.19|101.03|99.23|100.99|99.19|4
1656611850000|2022-06-30 17:57:30|101|99.2|101.01|99.21|101.01|99.21|101|99.2|2
1656611860000|2022-06-30 17:57:40|100.99|99.19|100.99|99.19|100.99|99.19|100.99|99.19|1
1656611870000|2022-06-30 17:57:50|100.98|99.18|100.98|99.18|100.98|99.18|100.98|99.18|1
1656611930000|2022-06-30 17:58:50|100.99|99.19|100.99|99.19|101|99.2|100.99|99.19|7
1656611940000|2022-06-30 17:59:00|101|99.2|100.91|99.11|101|99.2|100.91|99.11|3
1656611950000|2022-06-30 17:59:10|100.89|99.09|100.93|99.13|100.94|99.14|100.88|99.08|9
1656611960000|2022-06-30 17:59:20|100.92|99.12|100.92|99.12|100.93|99.13|100.92|99.12|3
1656611970000|2022-06-30 17:59:30|100.93|99.13|101.02|99.22|101.06|99.26|100.93|99.13|9
1656611980000|2022-06-30 17:59:40|101|99.2|100.94|99.14|101|99.2|100.93|99.13|7
1656611990000|2022-06-30 17:59:50|100.92|99.12|100.95|99.15|100.96|99.16|100.92|99.12|3
1656612000000|2022-06-30 18:00:00|100.92|99.12|101|99.2|101.01|99.21|100.92|99.12|11
1656612010000|2022-06-30 18:00:10|101.01|99.21|100.99|99.19|101.01|99.21|100.97|99.17|8
1656612020000|2022-06-30 18:00:20|101.03|99.23|100.98|99.18|101.03|99.23|100.98|99.18|6
1656612030000|2022-06-30 18:00:30|100.99|99.19|101.03|99.23|101.03|99.23|100.98|99.18|12
1656612040000|2022-06-30 18:00:40|101.01|99.21|101.05|99.25|101.05|99.25|101|99.2|9
1656612050000|2022-06-30 18:00:50|101.04|99.24|101.09|99.29|101.09|99.29|101.04|99.24|5
1656612060000|2022-06-30 18:01:00|101.1|99.3|101.09|99.29|101.11|99.31|101.08|99.28|5
1656612070000|2022-06-30 18:01:10|101.08|99.28|101.08|99.28|101.08|99.28|101.07|99.27|5
1656612080000|2022-06-30 18:01:20|101.06|99.26|101.06|99.26|101.08|99.28|101.05|99.25|6
1656612090000|2022-06-30 18:01:30|101.08|99.28|101.09|99.29|101.1|99.3|101.08|99.28|6
1656612100000|2022-06-30 18:01:40|101.08|99.28|101.04|99.24|101.08|99.28|101.04|99.24|4
1656612120000|2022-06-30 18:02:00|101.02|99.22|101.01|99.21|101.02|99.22|101.01|99.21|4
1656612130000|2022-06-30 18:02:10|101|99.2|100.98|99.18|101|99.2|100.98|99.18|3
1656612140000|2022-06-30 18:02:20|100.95|99.15|100.93|99.13|100.95|99.15|100.93|99.13|3
1656612150000|2022-06-30 18:02:30|100.91|99.11|100.92|99.12|100.92|99.12|100.9|99.1|6
1656612160000|2022-06-30 18:02:40|100.93|99.13|100.94|99.14|100.95|99.15|100.93|99.13|3
1656612180000|2022-06-30 18:03:00|100.93|99.13|100.86|99.06|100.93|99.13|100.86|99.06|4
1656612190000|2022-06-30 18:03:10|100.87|99.07|100.89|99.09|100.91|99.11|100.87|99.07|4
1656612200000|2022-06-30 18:03:20|100.86|99.06|100.85|99.05|100.86|99.06|100.84|99.04|3
1656612220000|2022-06-30 18:03:40|100.86|99.06|100.91|99.11|100.91|99.11|100.86|99.06|6
1656612230000|2022-06-30 18:03:50|100.92|99.12|100.89|99.09|100.93|99.13|100.89|99.09|5
1656612240000|2022-06-30 18:04:00|100.88|99.08|100.91|99.11|100.92|99.12|100.88|99.08|10
1656612250000|2022-06-30 18:04:10|100.92|99.12|100.91|99.11|100.92|99.12|100.9|99.1|8
1656612260000|2022-06-30 18:04:20|100.92|99.12|100.92|99.12|100.92|99.12|100.92|99.12|1
1656612270000|2022-06-30 18:04:30|100.93|99.13|101.02|99.22|101.02|99.22|100.93|99.13|6
1656612290000|2022-06-30 18:04:50|101.03|99.23|101.03|99.23|101.04|99.24|101.03|99.23|3
1656612300000|2022-06-30 18:05:00|101.02|99.22|101.01|99.21|101.02|99.22|101.01|99.21|2
1656612310000|2022-06-30 18:05:10|100.99|99.19|100.94|99.14|100.99|99.19|100.91|99.11|12
1656612320000|2022-06-30 18:05:20|100.95|99.15|100.95|99.15|100.96|99.16|100.95|99.15|3
1656612330000|2022-06-30 18:05:30|100.96|99.16|100.97|99.17|100.97|99.17|100.96|99.16|2
1656612340000|2022-06-30 18:05:40|100.98|99.18|101|99.2|101.02|99.22|100.98|99.18|9
1656612350000|2022-06-30 18:05:50|100.99|99.19|100.99|99.19|101.01|99.21|100.98|99.18|6
1656612360000|2022-06-30 18:06:00|100.98|99.18|100.96|99.16|100.99|99.19|100.94|99.14|7
1656612420000|2022-06-30 18:07:00|100.98|99.18|100.98|99.18|100.98|99.18|100.98|99.18|1
1656612440000|2022-06-30 18:07:20|101|99.2|101|99.2|101|99.2|101|99.2|1
1656612450000|2022-06-30 18:07:30|100.99|99.19|100.96|99.16|100.99|99.19|100.96|99.16|3
1656612460000|2022-06-30 18:07:40|100.95|99.15|100.87|99.07|100.95|99.15|100.86|99.06|7
1656612470000|2022-06-30 18:07:50|100.88|99.08|100.89|99.09|100.91|99.11|100.88|99.08|5
1656612480000|2022-06-30 18:08:00|100.85|99.05|100.85|99.05|100.87|99.07|100.83|99.03|12
1656612490000|2022-06-30 18:08:10|100.87|99.07|100.8|99|100.87|99.07|100.77|98.97|9
1656612510000|2022-06-30 18:08:30|100.79|98.99|100.79|98.99|100.79|98.99|100.79|98.99|1
1656612520000|2022-06-30 18:08:40|100.8|99|100.81|99.01|100.81|99.01|100.79|98.99|4
1656612540000|2022-06-30 18:09:00|100.8|99|100.74|98.94|100.8|99|100.74|98.94|3
1656612550000|2022-06-30 18:09:10|100.75|98.95|100.75|98.95|100.75|98.95|100.75|98.95|1
1656612580000|2022-06-30 18:09:40|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656612590000|2022-06-30 18:09:50|100.72|98.92|100.75|98.95|100.76|98.96|100.72|98.92|6
1656612600000|2022-06-30 18:10:00|100.74|98.94|100.74|98.94|100.75|98.95|100.74|98.94|3
1656612610000|2022-06-30 18:10:10|100.75|98.95|100.73|98.93|100.75|98.95|100.71|98.91|7
1656612620000|2022-06-30 18:10:20|100.71|98.91|100.71|98.91|100.73|98.93|100.71|98.91|5
1656612630000|2022-06-30 18:10:30|100.73|98.93|100.73|98.93|100.74|98.94|100.73|98.93|5
1656612640000|2022-06-30 18:10:40|100.74|98.94|100.72|98.92|100.74|98.94|100.71|98.91|9
1656612650000|2022-06-30 18:10:50|100.73|98.93|100.83|99.03|100.85|99.05|100.73|98.93|9
1656612660000|2022-06-30 18:11:00|100.81|99.01|100.83|99.03|100.83|99.03|100.81|99.01|5
1656612670000|2022-06-30 18:11:10|100.82|99.02|100.83|99.03|100.84|99.04|100.82|99.02|8
1656612680000|2022-06-30 18:11:20|100.84|99.04|100.84|99.04|100.84|99.04|100.84|99.04|1
1656612700000|2022-06-30 18:11:40|100.82|99.02|100.82|99.02|100.82|99.02|100.8|99|5
1656612710000|2022-06-30 18:11:50|100.83|99.03|100.85|99.05|100.85|99.05|100.82|99.02|9
1656612730000|2022-06-30 18:12:10|100.84|99.04|100.82|99.02|100.84|99.04|100.82|99.02|2
1656612740000|2022-06-30 18:12:20|100.83|99.03|100.82|99.02|100.83|99.03|100.82|99.02|2
1656612750000|2022-06-30 18:12:30|100.81|99.01|100.75|98.95|100.81|99.01|100.74|98.94|6
1656612760000|2022-06-30 18:12:40|100.74|98.94|100.65|98.85|100.74|98.94|100.65|98.85|6
1656612770000|2022-06-30 18:12:50|100.66|98.86|100.66|98.86|100.67|98.87|100.66|98.86|3
1656612780000|2022-06-30 18:13:00|100.65|98.85|100.69|98.89|100.73|98.93|100.65|98.85|6
1656612790000|2022-06-30 18:13:10|100.71|98.91|100.7|98.9|100.71|98.91|100.7|98.9|2
1656612800000|2022-06-30 18:13:20|100.69|98.89|100.65|98.85|100.69|98.89|100.65|98.85|4
1656612810000|2022-06-30 18:13:30|100.66|98.86|100.7|98.9|100.7|98.9|100.66|98.86|5
1656612820000|2022-06-30 18:13:40|100.69|98.89|100.66|98.86|100.7|98.9|100.66|98.86|4
1656612830000|2022-06-30 18:13:50|100.67|98.87|100.68|98.88|100.69|98.89|100.67|98.87|5
1656612840000|2022-06-30 18:14:00|100.69|98.89|100.67|98.87|100.71|98.91|100.66|98.86|7
1656612850000|2022-06-30 18:14:10|100.68|98.88|100.63|98.83|100.68|98.88|100.63|98.83|8
1656612860000|2022-06-30 18:14:20|100.64|98.84|100.64|98.84|100.65|98.85|100.64|98.84|3
1656612870000|2022-06-30 18:14:30|100.63|98.83|100.65|98.85|100.65|98.85|100.63|98.83|3
1656612900000|2022-06-30 18:15:00|100.64|98.84|100.64|98.84|100.64|98.84|100.62|98.82|3
1656612920000|2022-06-30 18:15:20|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656612930000|2022-06-30 18:15:30|100.66|98.86|100.79|98.99|100.81|99.01|100.66|98.86|8
1656612940000|2022-06-30 18:15:40|100.78|98.98|100.84|99.04|100.84|99.04|100.76|98.96|10
1656612950000|2022-06-30 18:15:50|100.82|99.02|100.81|99.01|100.82|99.02|100.81|99.01|2
1656612960000|2022-06-30 18:16:00|100.8|99|100.75|98.95|100.8|99|100.74|98.94|4
1656612970000|2022-06-30 18:16:10|100.74|98.94|100.72|98.92|100.74|98.94|100.7|98.9|7
1656612980000|2022-06-30 18:16:20|100.71|98.91|100.71|98.91|100.72|98.92|100.7|98.9|4
1656613000000|2022-06-30 18:16:40|100.65|98.85|100.66|98.86|100.66|98.86|100.65|98.85|2
1656613010000|2022-06-30 18:16:50|100.65|98.85|100.64|98.84|100.65|98.85|100.62|98.82|6
1656613020000|2022-06-30 18:17:00|100.65|98.85|100.66|98.86|100.66|98.86|100.65|98.85|2
1656613030000|2022-06-30 18:17:10|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656613040000|2022-06-30 18:17:20|100.66|98.86|100.66|98.86|100.66|98.86|100.66|98.86|1
1656613050000|2022-06-30 18:17:30|100.65|98.85|100.67|98.87|100.7|98.9|100.65|98.85|7
1656613060000|2022-06-30 18:17:40|100.66|98.86|100.68|98.88|100.69|98.89|100.66|98.86|5
1656613070000|2022-06-30 18:17:50|100.67|98.87|100.68|98.88|100.68|98.88|100.67|98.87|2
1656613080000|2022-06-30 18:18:00|100.69|98.89|100.68|98.88|100.7|98.9|100.68|98.88|4
1656613090000|2022-06-30 18:18:10|100.66|98.86|100.67|98.87|100.67|98.87|100.66|98.86|2
1656613100000|2022-06-30 18:18:20|100.66|98.86|100.67|98.87|100.67|98.87|100.66|98.86|2
1656613110000|2022-06-30 18:18:30|100.64|98.84|100.62|98.82|100.64|98.84|100.62|98.82|3
1656613120000|2022-06-30 18:18:40|100.61|98.81|100.59|98.79|100.61|98.81|100.59|98.79|3
1656613130000|2022-06-30 18:18:50|100.58|98.78|100.59|98.79|100.6|98.8|100.58|98.78|6
1656613140000|2022-06-30 18:19:00|100.58|98.78|100.63|98.83|100.63|98.83|100.58|98.78|4
1656613150000|2022-06-30 18:19:10|100.62|98.82|100.62|98.82|100.62|98.82|100.62|98.82|1
1656613160000|2022-06-30 18:19:20|100.61|98.81|100.61|98.81|100.61|98.81|100.61|98.81|1
1656613170000|2022-06-30 18:19:30|100.62|98.82|100.64|98.84|100.65|98.85|100.62|98.82|5
1656613180000|2022-06-30 18:19:40|100.65|98.85|100.63|98.83|100.65|98.85|100.63|98.83|6
1656613190000|2022-06-30 18:19:50|100.64|98.84|100.66|98.86|100.66|98.86|100.64|98.84|3
1656613200000|2022-06-30 18:20:00|100.64|98.84|100.64|98.84|100.65|98.85|100.63|98.83|9
1656613210000|2022-06-30 18:20:10|100.65|98.85|100.7|98.9|100.7|98.9|100.64|98.84|10
1656613220000|2022-06-30 18:20:20|100.69|98.89|100.69|98.89|100.69|98.89|100.67|98.87|7
1656613230000|2022-06-30 18:20:30|100.68|98.88|100.67|98.87|100.69|98.89|100.67|98.87|5
1656613250000|2022-06-30 18:20:50|100.68|98.88|100.68|98.88|100.7|98.9|100.68|98.88|9
1656613270000|2022-06-30 18:21:10|100.67|98.87|100.64|98.84|100.67|98.87|100.62|98.82|6
1656613290000|2022-06-30 18:21:30|100.63|98.83|100.65|98.85|100.65|98.85|100.63|98.83|3
1656613320000|2022-06-30 18:22:00|100.64|98.84|100.62|98.82|100.64|98.84|100.58|98.78|9
1656613330000|2022-06-30 18:22:10|100.63|98.83|100.64|98.84|100.64|98.84|100.63|98.83|4
1656613360000|2022-06-30 18:22:40|100.63|98.83|100.64|98.84|100.64|98.84|100.63|98.83|2
1656613370000|2022-06-30 18:22:50|100.65|98.85|100.73|98.93|100.73|98.93|100.65|98.85|7
1656613380000|2022-06-30 18:23:00|100.74|98.94|100.76|98.96|100.76|98.96|100.74|98.94|2
1656613390000|2022-06-30 18:23:10|100.75|98.95|100.76|98.96|100.76|98.96|100.75|98.95|2
1656613400000|2022-06-30 18:23:20|100.75|98.95|100.74|98.94|100.75|98.95|100.74|98.94|2
1656613430000|2022-06-30 18:23:50|100.75|98.95|100.75|98.95|100.75|98.95|100.75|98.95|1
1656613440000|2022-06-30 18:24:00|100.74|98.94|100.74|98.94|100.74|98.94|100.74|98.94|1
1656613470000|2022-06-30 18:24:30|100.72|98.92|100.68|98.88|100.72|98.92|100.68|98.88|4
1656613480000|2022-06-30 18:24:40|100.67|98.87|100.64|98.84|100.67|98.87|100.6|98.8|14
1656613490000|2022-06-30 18:24:50|100.65|98.85|100.53|98.73|100.65|98.85|100.53|98.73|13
1656613500000|2022-06-30 18:25:00|100.54|98.74|100.64|98.84|100.65|98.85|100.53|98.73|11
1656613510000|2022-06-30 18:25:10|100.65|98.85|100.6|98.8|100.65|98.85|100.59|98.79|6
1656613520000|2022-06-30 18:25:20|100.61|98.81|100.6|98.8|100.61|98.81|100.6|98.8|2
1656613530000|2022-06-30 18:25:30|100.59|98.79|100.51|98.71|100.59|98.79|100.51|98.71|8
1656613540000|2022-06-30 18:25:40|100.5|98.7|100.5|98.7|100.52|98.72|100.48|98.68|5
1656613550000|2022-06-30 18:25:50|100.51|98.71|100.49|98.69|100.51|98.71|100.47|98.67|5
1656613560000|2022-06-30 18:26:00|100.51|98.71|100.51|98.71|100.51|98.71|100.51|98.71|1
1656613570000|2022-06-30 18:26:10|100.55|98.75|100.54|98.74|100.55|98.75|100.53|98.73|6
1656613580000|2022-06-30 18:26:20|100.55|98.75|100.63|98.83|100.63|98.83|100.55|98.75|12
1656613590000|2022-06-30 18:26:30|100.64|98.84|100.68|98.88|100.72|98.92|100.64|98.84|13
1656613600000|2022-06-30 18:26:40|100.69|98.89|100.71|98.91|100.72|98.92|100.69|98.89|4
1656613610000|2022-06-30 18:26:50|100.7|98.9|100.69|98.89|100.7|98.9|100.67|98.87|6
1656613620000|2022-06-30 18:27:00|100.7|98.9|100.71|98.91|100.72|98.92|100.7|98.9|6
1656613630000|2022-06-30 18:27:10|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|1
1656613650000|2022-06-30 18:27:30|100.76|98.96|100.75|98.95|100.77|98.97|100.75|98.95|6
1656613660000|2022-06-30 18:27:40|100.76|98.96|100.76|98.96|100.76|98.96|100.75|98.95|3
1656613670000|2022-06-30 18:27:50|100.74|98.94|100.75|98.95|100.75|98.95|100.74|98.94|2
1656613680000|2022-06-30 18:28:00|100.72|98.92|100.73|98.93|100.75|98.95|100.7|98.9|10
1656613690000|2022-06-30 18:28:10|100.74|98.94|100.77|98.97|100.77|98.97|100.74|98.94|3
1656613700000|2022-06-30 18:28:20|100.76|98.96|100.84|99.04|100.84|99.04|100.76|98.96|4
1656613710000|2022-06-30 18:28:30|100.83|99.03|100.83|99.03|100.83|99.03|100.82|99.02|3
1656613740000|2022-06-30 18:29:00|100.82|99.02|100.82|99.02|100.82|99.02|100.82|99.02|1
1656613750000|2022-06-30 18:29:10|100.81|99.01|100.71|98.91|100.81|99.01|100.69|98.89|10
1656613760000|2022-06-30 18:29:20|100.69|98.89|100.7|98.9|100.7|98.9|100.65|98.85|12
1656613770000|2022-06-30 18:29:30|100.68|98.88|100.67|98.87|100.68|98.88|100.67|98.87|2
1656613780000|2022-06-30 18:29:40|100.66|98.86|100.63|98.83|100.66|98.86|100.63|98.83|6
1656613790000|2022-06-30 18:29:50|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656613800000|2022-06-30 18:30:00|100.66|98.86|100.74|98.94|100.74|98.94|100.66|98.86|7
1656613810000|2022-06-30 18:30:10|100.73|98.93|100.72|98.92|100.73|98.93|100.72|98.92|2
1656613820000|2022-06-30 18:30:20|100.73|98.93|100.76|98.96|100.77|98.97|100.73|98.93|4
1656613830000|2022-06-30 18:30:30|100.75|98.95|100.82|99.02|100.82|99.02|100.73|98.93|12
1656613840000|2022-06-30 18:30:40|100.81|99.01|100.82|99.02|100.82|99.02|100.8|99|4
1656613850000|2022-06-30 18:30:50|100.81|99.01|100.82|99.02|100.82|99.02|100.81|99.01|2
1656613860000|2022-06-30 18:31:00|100.84|99.04|100.82|99.02|100.84|99.04|100.82|99.02|3
1656613870000|2022-06-30 18:31:10|100.81|99.01|100.81|99.01|100.81|99.01|100.81|99.01|1
1656613880000|2022-06-30 18:31:20|100.82|99.02|100.79|98.99|100.82|99.02|100.77|98.97|7
1656613890000|2022-06-30 18:31:30|100.8|99|100.8|99|100.8|99|100.77|98.97|4
1656613900000|2022-06-30 18:31:40|100.81|99.01|100.8|99|100.81|99.01|100.8|99|2
1656613910000|2022-06-30 18:31:50|100.81|99.01|100.82|99.02|100.82|99.02|100.81|99.01|2
1656613930000|2022-06-30 18:32:10|100.81|99.01|100.81|99.01|100.81|99.01|100.79|98.99|4
1656613940000|2022-06-30 18:32:20|100.8|99|100.75|98.95|100.8|99|100.74|98.94|8
1656613950000|2022-06-30 18:32:30|100.74|98.94|100.71|98.91|100.74|98.94|100.7|98.9|9
1656613960000|2022-06-30 18:32:40|100.72|98.92|100.67|98.87|100.72|98.92|100.67|98.87|8
1656613970000|2022-06-30 18:32:50|100.68|98.88|100.49|98.69|100.68|98.88|100.49|98.69|14
1656613980000|2022-06-30 18:33:00|100.51|98.71|100.58|98.78|100.59|98.79|100.51|98.71|6
1656613990000|2022-06-30 18:33:10|100.59|98.79|100.56|98.76|100.59|98.79|100.56|98.76|10
1656614000000|2022-06-30 18:33:20|100.55|98.75|100.39|98.59|100.55|98.75|100.37|98.57|15
1656614010000|2022-06-30 18:33:30|100.4|98.6|100.48|98.68|100.49|98.69|100.4|98.6|9
1656614020000|2022-06-30 18:33:40|100.49|98.69|100.5|98.7|100.5|98.7|100.48|98.68|4
1656614030000|2022-06-30 18:33:50|100.51|98.71|100.65|98.85|100.65|98.85|100.51|98.71|13
1656614040000|2022-06-30 18:34:00|100.63|98.83|100.65|98.85|100.65|98.85|100.62|98.82|7
1656614050000|2022-06-30 18:34:10|100.66|98.86|100.68|98.88|100.7|98.9|100.66|98.86|4
1656614060000|2022-06-30 18:34:20|100.69|98.89|100.63|98.83|100.7|98.9|100.63|98.83|6
1656614070000|2022-06-30 18:34:30|100.64|98.84|100.64|98.84|100.69|98.89|100.63|98.83|11
1656614080000|2022-06-30 18:34:40|100.65|98.85|100.64|98.84|100.65|98.85|100.64|98.84|2
1656614090000|2022-06-30 18:34:50|100.65|98.85|100.63|98.83|100.65|98.85|100.63|98.83|2
1656614100000|2022-06-30 18:35:00|100.65|98.85|100.66|98.86|100.66|98.86|100.65|98.85|2
1656614110000|2022-06-30 18:35:10|100.64|98.84|100.59|98.79|100.64|98.84|100.59|98.79|6
1656614120000|2022-06-30 18:35:20|100.58|98.78|100.56|98.76|100.58|98.78|100.54|98.74|5
1656614130000|2022-06-30 18:35:30|100.57|98.77|100.56|98.76|100.57|98.77|100.56|98.76|2
1656614140000|2022-06-30 18:35:40|100.55|98.75|100.55|98.75|100.55|98.75|100.54|98.74|3
1656614150000|2022-06-30 18:35:50|100.53|98.73|100.56|98.76|100.56|98.76|100.53|98.73|3
1656614180000|2022-06-30 18:36:20|100.59|98.79|100.64|98.84|100.64|98.84|100.58|98.78|8
1656614190000|2022-06-30 18:36:30|100.65|98.85|100.71|98.91|100.72|98.92|100.65|98.85|4
1656614200000|2022-06-30 18:36:40|100.69|98.89|100.68|98.88|100.69|98.89|100.68|98.88|2
1656614210000|2022-06-30 18:36:50|100.65|98.85|100.66|98.86|100.66|98.86|100.65|98.85|2
1656614220000|2022-06-30 18:37:00|100.67|98.87|100.65|98.85|100.67|98.87|100.65|98.85|7
1656614240000|2022-06-30 18:37:20|100.66|98.86|100.74|98.94|100.74|98.94|100.66|98.86|8
1656614250000|2022-06-30 18:37:30|100.75|98.95|100.74|98.94|100.79|98.99|100.74|98.94|8
1656614260000|2022-06-30 18:37:40|100.73|98.93|100.66|98.86|100.73|98.93|100.64|98.84|8
1656614270000|2022-06-30 18:37:50|100.68|98.88|100.73|98.93|100.73|98.93|100.68|98.88|4
1656614280000|2022-06-30 18:38:00|100.72|98.92|100.71|98.91|100.72|98.92|100.71|98.91|2
1656614300000|2022-06-30 18:38:20|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656614310000|2022-06-30 18:38:30|100.74|98.94|100.74|98.94|100.74|98.94|100.74|98.94|1
1656614320000|2022-06-30 18:38:40|100.72|98.92|100.7|98.9|100.74|98.94|100.7|98.9|6
1656614340000|2022-06-30 18:39:00|100.68|98.88|100.72|98.92|100.72|98.92|100.68|98.88|3
1656614350000|2022-06-30 18:39:10|100.73|98.93|100.79|98.99|100.79|98.99|100.73|98.93|6
1656614360000|2022-06-30 18:39:20|100.8|99|100.81|99.01|100.81|99.01|100.8|99|2
1656614370000|2022-06-30 18:39:30|100.82|99.02|100.82|99.02|100.84|99.04|100.81|99.01|5
1656614380000|2022-06-30 18:39:40|100.85|99.05|100.83|99.03|100.89|99.09|100.83|99.03|11
1656614390000|2022-06-30 18:39:50|100.82|99.02|100.82|99.02|100.83|99.03|100.81|99.01|5
1656614400000|2022-06-30 18:40:00|100.81|99.01|100.7|98.9|100.81|99.01|100.7|98.9|15
1656614410000|2022-06-30 18:40:10|100.71|98.91|100.74|98.94|100.74|98.94|100.71|98.91|3
1656614420000|2022-06-30 18:40:20|100.75|98.95|100.74|98.94|100.75|98.95|100.74|98.94|2
1656614430000|2022-06-30 18:40:30|100.73|98.93|100.79|98.99|100.79|98.99|100.71|98.91|7
1656614440000|2022-06-30 18:40:40|100.8|99|100.74|98.94|100.8|99|100.74|98.94|7
1656614450000|2022-06-30 18:40:50|100.73|98.93|100.74|98.94|100.74|98.94|100.73|98.93|2
1656614460000|2022-06-30 18:41:00|100.75|98.95|100.73|98.93|100.75|98.95|100.73|98.93|3
1656614470000|2022-06-30 18:41:10|100.72|98.92|100.71|98.91|100.72|98.92|100.7|98.9|4
1656614480000|2022-06-30 18:41:20|100.73|98.93|100.72|98.92|100.73|98.93|100.72|98.92|2
1656614490000|2022-06-30 18:41:30|100.73|98.93|100.72|98.92|100.73|98.93|100.72|98.92|2
1656614500000|2022-06-30 18:41:40|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656614520000|2022-06-30 18:42:00|100.72|98.92|100.71|98.91|100.72|98.92|100.7|98.9|4
1656614530000|2022-06-30 18:42:10|100.7|98.9|100.71|98.91|100.71|98.91|100.7|98.9|2
1656614540000|2022-06-30 18:42:20|100.72|98.92|100.78|98.98|100.79|98.99|100.71|98.91|11
1656614550000|2022-06-30 18:42:30|100.79|98.99|100.77|98.97|100.8|99|100.77|98.97|7
1656614560000|2022-06-30 18:42:40|100.79|98.99|100.75|98.95|100.79|98.99|100.75|98.95|4
1656614570000|2022-06-30 18:42:50|100.76|98.96|100.74|98.94|100.76|98.96|100.74|98.94|5
1656614580000|2022-06-30 18:43:00|100.72|98.92|100.53|98.73|100.72|98.92|100.53|98.73|14
1656614590000|2022-06-30 18:43:10|100.48|98.68|100.49|98.69|100.52|98.72|100.47|98.67|14
1656614600000|2022-06-30 18:43:20|100.47|98.67|100.47|98.67|100.47|98.67|100.47|98.67|1
1656614610000|2022-06-30 18:43:30|100.46|98.66|100.2|98.4|100.46|98.66|100.2|98.4|16
1656614620000|2022-06-30 18:43:40|100.21|98.41|100.23|98.43|100.24|98.44|100.19|98.39|16
1656614630000|2022-06-30 18:43:50|100.26|98.46|100.29|98.49|100.31|98.51|100.26|98.46|9
1656614640000|2022-06-30 18:44:00|100.31|98.51|100.17|98.37|100.32|98.52|100.15|98.35|13
1656614650000|2022-06-30 18:44:10|100.16|98.36|100.2|98.4|100.2|98.4|100.15|98.35|5
1656614660000|2022-06-30 18:44:20|100.21|98.41|100.2|98.4|100.21|98.41|100.19|98.39|4
1656614670000|2022-06-30 18:44:30|100.22|98.42|100.26|98.46|100.26|98.46|100.21|98.41|12
1656614680000|2022-06-30 18:44:40|100.28|98.48|100.26|98.46|100.29|98.49|100.25|98.45|7
1656614690000|2022-06-30 18:44:50|100.25|98.45|100.25|98.45|100.25|98.45|100.25|98.45|1
1656614700000|2022-06-30 18:45:00|100.24|98.44|100.17|98.37|100.24|98.44|100.1|98.3|13
1656614710000|2022-06-30 18:45:10|100.15|98.35|100.26|98.46|100.26|98.46|100.15|98.35|19
1656614720000|2022-06-30 18:45:20|100.27|98.47|100.32|98.52|100.33|98.53|100.26|98.46|12
1656614730000|2022-06-30 18:45:30|100.33|98.53|100.39|98.59|100.39|98.59|100.33|98.53|5
1656614740000|2022-06-30 18:45:40|100.38|98.58|100.35|98.55|100.4|98.6|100.33|98.53|13
1656614750000|2022-06-30 18:45:50|100.32|98.52|100.35|98.55|100.35|98.55|100.32|98.52|2
1656614760000|2022-06-30 18:46:00|100.34|98.54|100.38|98.58|100.39|98.59|100.33|98.53|13
1656614770000|2022-06-30 18:46:10|100.34|98.54|100.4|98.6|100.4|98.6|100.34|98.54|10
1656614800000|2022-06-30 18:46:40|100.41|98.61|100.44|98.64|100.44|98.64|100.41|98.61|8
1656614810000|2022-06-30 18:46:50|100.45|98.65|100.45|98.65|100.45|98.65|100.45|98.65|1
1656614820000|2022-06-30 18:47:00|100.46|98.66|100.51|98.71|100.51|98.71|100.46|98.66|4
1656614830000|2022-06-30 18:47:10|100.5|98.7|100.49|98.69|100.5|98.7|100.49|98.69|2
1656614840000|2022-06-30 18:47:20|100.46|98.66|100.39|98.59|100.46|98.66|100.37|98.57|12
1656614850000|2022-06-30 18:47:30|100.38|98.58|100.41|98.61|100.41|98.61|100.38|98.58|3
1656614860000|2022-06-30 18:47:40|100.42|98.62|100.43|98.63|100.43|98.63|100.41|98.61|8
1656614870000|2022-06-30 18:47:50|100.42|98.62|100.39|98.59|100.43|98.63|100.38|98.58|6
1656614880000|2022-06-30 18:48:00|100.4|98.6|100.4|98.6|100.43|98.63|100.4|98.6|7
1656614900000|2022-06-30 18:48:20|100.41|98.61|100.4|98.6|100.41|98.61|100.4|98.6|6
1656614910000|2022-06-30 18:48:30|100.41|98.61|100.41|98.61|100.41|98.61|100.4|98.6|7
1656614920000|2022-06-30 18:48:40|100.4|98.6|100.41|98.61|100.41|98.61|100.4|98.6|2
1656614930000|2022-06-30 18:48:50|100.4|98.6|100.4|98.6|100.4|98.6|100.4|98.6|1
1656614940000|2022-06-30 18:49:00|100.41|98.61|100.43|98.63|100.43|98.63|100.41|98.61|3
1656614950000|2022-06-30 18:49:10|100.44|98.64|100.36|98.56|100.49|98.69|100.36|98.56|16
1656614960000|2022-06-30 18:49:20|100.35|98.55|100.38|98.58|100.38|98.58|100.3|98.5|16
1656614970000|2022-06-30 18:49:30|100.39|98.59|100.37|98.57|100.39|98.59|100.37|98.57|2
1656614980000|2022-06-30 18:49:40|100.38|98.58|100.4|98.6|100.4|98.6|100.38|98.58|5
1656614990000|2022-06-30 18:49:50|100.41|98.61|100.41|98.61|100.42|98.62|100.4|98.6|4
1656615000000|2022-06-30 18:50:00|100.42|98.62|100.43|98.63|100.43|98.63|100.39|98.59|8
1656615010000|2022-06-30 18:50:10|100.44|98.64|100.49|98.69|100.49|98.69|100.44|98.64|6
1656615020000|2022-06-30 18:50:20|100.48|98.68|100.44|98.64|100.48|98.68|100.44|98.64|5
1656615030000|2022-06-30 18:50:30|100.45|98.65|100.49|98.69|100.51|98.71|100.45|98.65|6
1656615040000|2022-06-30 18:50:40|100.47|98.67|100.49|98.69|100.5|98.7|100.46|98.66|5
1656615050000|2022-06-30 18:50:50|100.47|98.67|100.46|98.66|100.47|98.67|100.46|98.66|6
1656615060000|2022-06-30 18:51:00|100.47|98.67|100.47|98.67|100.47|98.67|100.47|98.67|1
1656615070000|2022-06-30 18:51:10|100.46|98.66|100.46|98.66|100.46|98.66|100.46|98.66|1
1656615080000|2022-06-30 18:51:20|100.47|98.67|100.46|98.66|100.49|98.69|100.46|98.66|4
1656615090000|2022-06-30 18:51:30|100.45|98.65|100.44|98.64|100.45|98.65|100.39|98.59|9
1656615100000|2022-06-30 18:51:40|100.43|98.63|100.35|98.55|100.43|98.63|100.35|98.55|5
1656615110000|2022-06-30 18:51:50|100.36|98.56|100.36|98.56|100.36|98.56|100.36|98.56|1
1656615120000|2022-06-30 18:52:00|100.35|98.55|100.32|98.52|100.35|98.55|100.32|98.52|6
1656615130000|2022-06-30 18:52:10|100.31|98.51|100.26|98.46|100.32|98.52|100.25|98.45|7
1656615140000|2022-06-30 18:52:20|100.25|98.45|100.3|98.5|100.3|98.5|100.17|98.37|12
1656615150000|2022-06-30 18:52:30|100.29|98.49|100.25|98.45|100.29|98.49|100.23|98.43|11
1656615160000|2022-06-30 18:52:40|100.26|98.46|100.22|98.42|100.29|98.49|100.22|98.42|15
1656615170000|2022-06-30 18:52:50|100.23|98.43|100.24|98.44|100.24|98.44|100.21|98.41|11
1656615180000|2022-06-30 18:53:00|100.23|98.43|100.24|98.44|100.24|98.44|100.23|98.43|2
1656615190000|2022-06-30 18:53:10|100.23|98.43|100.2|98.4|100.24|98.44|100.16|98.36|13
1656615200000|2022-06-30 18:53:20|100.21|98.41|100.22|98.42|100.22|98.42|100.21|98.41|2
1656615220000|2022-06-30 18:53:40|100.23|98.43|100.3|98.5|100.3|98.5|100.23|98.43|8
1656615230000|2022-06-30 18:53:50|100.31|98.51|100.31|98.51|100.32|98.52|100.29|98.49|9
1656615240000|2022-06-30 18:54:00|100.3|98.5|100.3|98.5|100.31|98.51|100.27|98.47|7
1656615250000|2022-06-30 18:54:10|100.29|98.49|100.31|98.51|100.31|98.51|100.29|98.49|5
1656615260000|2022-06-30 18:54:20|100.34|98.54|100.32|98.52|100.38|98.58|100.32|98.52|7
1656615270000|2022-06-30 18:54:30|100.33|98.53|100.39|98.59|100.39|98.59|100.32|98.52|6
1656615280000|2022-06-30 18:54:40|100.37|98.57|100.32|98.52|100.38|98.58|100.31|98.51|9
1656615290000|2022-06-30 18:54:50|100.33|98.53|100.4|98.6|100.41|98.61|100.32|98.52|12
1656615300000|2022-06-30 18:55:00|100.41|98.61|100.39|98.59|100.41|98.61|100.37|98.57|6
1656615310000|2022-06-30 18:55:10|100.38|98.58|100.47|98.67|100.47|98.67|100.38|98.58|9
1656615320000|2022-06-30 18:55:20|100.46|98.66|100.57|98.77|100.57|98.77|100.46|98.66|9
1656615330000|2022-06-30 18:55:30|100.6|98.8|100.58|98.78|100.69|98.89|100.57|98.77|20
1656615340000|2022-06-30 18:55:40|100.57|98.77|100.57|98.77|100.58|98.78|100.56|98.76|5
1656615350000|2022-06-30 18:55:50|100.6|98.8|100.7|98.9|100.7|98.9|100.6|98.8|8
1656615360000|2022-06-30 18:56:00|100.69|98.89|100.73|98.93|100.8|99|100.65|98.85|17
1656615370000|2022-06-30 18:56:10|100.72|98.92|100.72|98.92|100.73|98.93|100.7|98.9|6
1656615380000|2022-06-30 18:56:20|100.71|98.91|100.73|98.93|100.73|98.93|100.71|98.91|5
1656615390000|2022-06-30 18:56:30|100.72|98.92|100.71|98.91|100.72|98.92|100.71|98.91|2
1656615400000|2022-06-30 18:56:40|100.72|98.92|100.69|98.89|100.76|98.96|100.67|98.87|11
1656615410000|2022-06-30 18:56:50|100.71|98.91|100.7|98.9|100.71|98.91|100.66|98.86|7
1656615420000|2022-06-30 18:57:00|100.71|98.91|100.69|98.89|100.72|98.92|100.69|98.89|7
1656615430000|2022-06-30 18:57:10|100.67|98.87|100.66|98.86|100.68|98.88|100.66|98.86|6
1656615440000|2022-06-30 18:57:20|100.67|98.87|100.67|98.87|100.67|98.87|100.65|98.85|3
1656615450000|2022-06-30 18:57:30|100.68|98.88|100.68|98.88|100.68|98.88|100.68|98.88|1
1656615460000|2022-06-30 18:57:40|100.69|98.89|100.67|98.87|100.7|98.9|100.67|98.87|5
1656615470000|2022-06-30 18:57:50|100.66|98.86|100.61|98.81|100.66|98.86|100.6|98.8|5
1656615480000|2022-06-30 18:58:00|100.62|98.82|100.59|98.79|100.62|98.82|100.59|98.79|9
1656615490000|2022-06-30 18:58:10|100.61|98.81|100.63|98.83|100.63|98.83|100.61|98.81|3
1656615500000|2022-06-30 18:58:20|100.62|98.82|100.65|98.85|100.65|98.85|100.61|98.81|8
1656615510000|2022-06-30 18:58:30|100.66|98.86|100.7|98.9|100.74|98.94|100.66|98.86|10
1656615520000|2022-06-30 18:58:40|100.72|98.92|100.7|98.9|100.78|98.98|100.7|98.9|10
1656615530000|2022-06-30 18:58:50|100.69|98.89|100.74|98.94|100.74|98.94|100.69|98.89|3
1656615540000|2022-06-30 18:59:00|100.73|98.93|100.74|98.94|100.74|98.94|100.73|98.93|4
1656615550000|2022-06-30 18:59:10|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656615560000|2022-06-30 18:59:20|100.74|98.94|100.73|98.93|100.74|98.94|100.73|98.93|2
1656615570000|2022-06-30 18:59:30|100.74|98.94|100.74|98.94|100.74|98.94|100.73|98.93|3
1656615580000|2022-06-30 18:59:40|100.76|98.96|100.75|98.95|100.76|98.96|100.75|98.95|2
1656615590000|2022-06-30 18:59:50|100.76|98.96|100.76|98.96|100.76|98.96|100.75|98.95|3
1656615600000|2022-06-30 19:00:00|100.75|98.95|100.72|98.92|100.76|98.96|100.71|98.91|9
1656615610000|2022-06-30 19:00:10|100.73|98.93|100.71|98.91|100.75|98.95|100.71|98.91|11
1656615620000|2022-06-30 19:00:20|100.73|98.93|100.8|99|100.8|99|100.73|98.93|8
1656615630000|2022-06-30 19:00:30|100.81|99.01|100.84|99.04|100.9|99.1|100.81|99.01|10
1656615640000|2022-06-30 19:00:40|100.82|99.02|100.82|99.02|100.83|99.03|100.8|99|11
1656615650000|2022-06-30 19:00:50|100.81|99.01|100.81|99.01|100.81|99.01|100.8|99|3
1656615660000|2022-06-30 19:01:00|100.83|99.03|100.86|99.06|100.87|99.07|100.83|99.03|6
1656615670000|2022-06-30 19:01:10|100.87|99.07|100.92|99.12|100.93|99.13|100.87|99.07|8
1656615680000|2022-06-30 19:01:20|100.93|99.13|101|99.2|101.04|99.24|100.93|99.13|13
1656615690000|2022-06-30 19:01:30|101.02|99.22|100.97|99.17|101.02|99.22|100.96|99.16|7
1656615700000|2022-06-30 19:01:40|100.99|99.19|100.97|99.17|100.99|99.19|100.96|99.16|7
1656615710000|2022-06-30 19:01:50|100.99|99.19|100.97|99.17|100.99|99.19|100.97|99.17|3
1656615720000|2022-06-30 19:02:00|100.98|99.18|100.95|99.15|100.99|99.19|100.95|99.15|6
1656615730000|2022-06-30 19:02:10|100.93|99.13|100.92|99.12|100.96|99.16|100.91|99.11|9
1656615740000|2022-06-30 19:02:20|100.91|99.11|100.93|99.13|100.93|99.13|100.91|99.11|3
1656615750000|2022-06-30 19:02:30|100.95|99.15|100.92|99.12|100.95|99.15|100.92|99.12|3
1656615760000|2022-06-30 19:02:40|100.93|99.13|100.88|99.08|100.96|99.16|100.87|99.07|12
1656615770000|2022-06-30 19:02:50|100.89|99.09|100.8|99|100.89|99.09|100.8|99|8
1656615780000|2022-06-30 19:03:00|100.81|99.01|100.7|98.9|100.81|99.01|100.7|98.9|8
1656615790000|2022-06-30 19:03:10|100.71|98.91|100.81|99.01|100.81|99.01|100.71|98.91|7
1656615800000|2022-06-30 19:03:20|100.82|99.02|100.88|99.08|100.89|99.09|100.82|99.02|7
1656615810000|2022-06-30 19:03:30|100.89|99.09|100.82|99.02|100.89|99.09|100.82|99.02|11
1656615820000|2022-06-30 19:03:40|100.83|99.03|100.83|99.03|100.83|99.03|100.82|99.02|7
1656615830000|2022-06-30 19:03:50|100.85|99.05|100.88|99.08|100.88|99.08|100.85|99.05|2
1656615840000|2022-06-30 19:04:00|100.89|99.09|100.89|99.09|100.89|99.09|100.85|99.05|11
1656615850000|2022-06-30 19:04:10|100.9|99.1|100.94|99.14|100.94|99.14|100.9|99.1|3
1656615860000|2022-06-30 19:04:20|100.93|99.13|100.92|99.12|100.94|99.14|100.92|99.12|5
1656615870000|2022-06-30 19:04:30|100.94|99.14|100.93|99.13|100.94|99.14|100.93|99.13|2
1656615880000|2022-06-30 19:04:40|100.91|99.11|100.89|99.09|100.91|99.11|100.87|99.07|7
1656615890000|2022-06-30 19:04:50|100.9|99.1|100.9|99.1|100.9|99.1|100.89|99.09|3
1656615900000|2022-06-30 19:05:00|100.89|99.09|100.89|99.09|100.9|99.1|100.89|99.09|9
1656615910000|2022-06-30 19:05:10|100.88|99.08|100.9|99.1|100.9|99.1|100.81|99.01|9
1656615920000|2022-06-30 19:05:20|100.88|99.08|100.86|99.06|100.88|99.08|100.84|99.04|4
1656615930000|2022-06-30 19:05:30|100.85|99.05|100.8|99|100.85|99.05|100.8|99|6
1656615940000|2022-06-30 19:05:40|100.78|98.98|100.79|98.99|100.8|99|100.78|98.98|8
1656615950000|2022-06-30 19:05:50|100.8|99|100.8|99|100.8|99|100.79|98.99|3
1656615960000|2022-06-30 19:06:00|100.83|99.03|100.8|99|100.83|99.03|100.79|98.99|8
1656615970000|2022-06-30 19:06:10|100.76|98.96|100.71|98.91|100.76|98.96|100.71|98.91|4
1656615980000|2022-06-30 19:06:20|100.7|98.9|100.6|98.8|100.7|98.9|100.57|98.77|17
1656615990000|2022-06-30 19:06:30|100.58|98.78|100.59|98.79|100.61|98.81|100.57|98.77|7
1656616000000|2022-06-30 19:06:40|100.6|98.8|100.63|98.83|100.63|98.83|100.6|98.8|6
1656616010000|2022-06-30 19:06:50|100.62|98.82|100.63|98.83|100.64|98.84|100.62|98.82|6
1656616020000|2022-06-30 19:07:00|100.65|98.85|100.69|98.89|100.69|98.89|100.65|98.85|10
1656616030000|2022-06-30 19:07:10|100.7|98.9|100.61|98.81|100.71|98.91|100.61|98.81|7
1656616040000|2022-06-30 19:07:20|100.62|98.82|100.63|98.83|100.63|98.83|100.62|98.82|2
1656616050000|2022-06-30 19:07:30|100.64|98.84|100.67|98.87|100.67|98.87|100.64|98.84|3
1656616060000|2022-06-30 19:07:40|100.68|98.88|100.68|98.88|100.68|98.88|100.68|98.88|1
1656616070000|2022-06-30 19:07:50|100.69|98.89|100.59|98.79|100.69|98.89|100.59|98.79|5
1656616080000|2022-06-30 19:08:00|100.6|98.8|100.62|98.82|100.62|98.82|100.6|98.8|3
1656616090000|2022-06-30 19:08:10|100.63|98.83|100.63|98.83|100.63|98.83|100.62|98.82|3
1656616100000|2022-06-30 19:08:20|100.64|98.84|100.62|98.82|100.67|98.87|100.62|98.82|12
1656616110000|2022-06-30 19:08:30|100.64|98.84|100.64|98.84|100.65|98.85|100.63|98.83|5
1656616120000|2022-06-30 19:08:40|100.63|98.83|100.59|98.79|100.63|98.83|100.59|98.79|3
1656616130000|2022-06-30 19:08:50|100.61|98.81|100.61|98.81|100.61|98.81|100.6|98.8|3
1656616140000|2022-06-30 19:09:00|100.6|98.8|100.52|98.72|100.6|98.8|100.52|98.72|4
1656616150000|2022-06-30 19:09:10|100.5|98.7|100.57|98.77|100.57|98.77|100.47|98.67|16
1656616160000|2022-06-30 19:09:20|100.55|98.75|100.57|98.77|100.58|98.78|100.54|98.74|9
1656616170000|2022-06-30 19:09:30|100.56|98.76|100.56|98.76|100.57|98.77|100.55|98.75|5
1656616180000|2022-06-30 19:09:40|100.55|98.75|100.54|98.74|100.55|98.75|100.51|98.71|6
1656616190000|2022-06-30 19:09:50|100.55|98.75|100.55|98.75|100.55|98.75|100.55|98.75|1
1656616200000|2022-06-30 19:10:00|100.54|98.74|100.55|98.75|100.55|98.75|100.54|98.74|2
1656616210000|2022-06-30 19:10:10|100.54|98.74|100.55|98.75|100.55|98.75|100.54|98.74|2
1656616220000|2022-06-30 19:10:20|100.58|98.78|100.71|98.91|100.71|98.91|100.58|98.78|10
1656616230000|2022-06-30 19:10:30|100.72|98.92|100.7|98.9|100.78|98.98|100.69|98.89|9
1656616240000|2022-06-30 19:10:40|100.73|98.93|100.63|98.83|100.73|98.93|100.63|98.83|8
1656616250000|2022-06-30 19:10:50|100.64|98.84|100.67|98.87|100.69|98.89|100.64|98.84|9
1656616260000|2022-06-30 19:11:00|100.7|98.9|100.69|98.89|100.7|98.9|100.69|98.89|2
1656616270000|2022-06-30 19:11:10|100.7|98.9|100.7|98.9|100.71|98.91|100.7|98.9|3
1656616280000|2022-06-30 19:11:20|100.69|98.89|100.7|98.9|100.7|98.9|100.69|98.89|2
1656616310000|2022-06-30 19:11:50|100.71|98.91|100.73|98.93|100.74|98.94|100.71|98.91|6
1656616320000|2022-06-30 19:12:00|100.72|98.92|100.64|98.84|100.72|98.92|100.61|98.81|13
1656616330000|2022-06-30 19:12:10|100.63|98.83|100.63|98.83|100.64|98.84|100.62|98.82|5
1656616340000|2022-06-30 19:12:20|100.64|98.84|100.69|98.89|100.7|98.9|100.64|98.84|5
1656616350000|2022-06-30 19:12:30|100.68|98.88|100.63|98.83|100.68|98.88|100.63|98.83|2
1656616370000|2022-06-30 19:12:50|100.62|98.82|100.61|98.81|100.62|98.82|100.61|98.81|2
1656616390000|2022-06-30 19:13:10|100.63|98.83|100.64|98.84|100.64|98.84|100.63|98.83|2
1656616400000|2022-06-30 19:13:20|100.65|98.85|100.66|98.86|100.66|98.86|100.65|98.85|4
1656616410000|2022-06-30 19:13:30|100.67|98.87|100.73|98.93|100.74|98.94|100.67|98.87|10
1656616420000|2022-06-30 19:13:40|100.74|98.94|100.73|98.93|100.74|98.94|100.73|98.93|2
1656616430000|2022-06-30 19:13:50|100.72|98.92|100.69|98.89|100.72|98.92|100.67|98.87|4
1656616440000|2022-06-30 19:14:00|100.67|98.87|100.67|98.87|100.67|98.87|100.67|98.87|1
1656616450000|2022-06-30 19:14:10|100.63|98.83|100.63|98.83|100.63|98.83|100.62|98.82|3
1656616460000|2022-06-30 19:14:20|100.65|98.85|100.65|98.85|100.65|98.85|100.64|98.84|5
1656616470000|2022-06-30 19:14:30|100.7|98.9|100.71|98.91|100.71|98.91|100.68|98.88|8
1656616480000|2022-06-30 19:14:40|100.69|98.89|100.69|98.89|100.69|98.89|100.69|98.89|1
1656616490000|2022-06-30 19:14:50|100.7|98.9|100.7|98.9|100.7|98.9|100.7|98.9|1
1656616500000|2022-06-30 19:15:00|100.69|98.89|100.62|98.82|100.69|98.89|100.62|98.82|5
1656616510000|2022-06-30 19:15:10|100.63|98.83|100.62|98.82|100.63|98.83|100.62|98.82|2
1656616580000|2022-06-30 19:16:20|100.57|98.77|100.52|98.72|100.57|98.77|100.51|98.71|8
1656616590000|2022-06-30 19:16:30|100.53|98.73|100.52|98.72|100.53|98.73|100.51|98.71|5
1656616600000|2022-06-30 19:16:40|100.51|98.71|100.53|98.73|100.53|98.73|100.51|98.71|2
1656616610000|2022-06-30 19:16:50|100.54|98.74|100.59|98.79|100.59|98.79|100.54|98.74|5
1656616620000|2022-06-30 19:17:00|100.58|98.78|100.54|98.74|100.59|98.79|100.53|98.73|7
1656616630000|2022-06-30 19:17:10|100.55|98.75|100.53|98.73|100.55|98.75|100.53|98.73|3
1656616640000|2022-06-30 19:17:20|100.52|98.72|100.47|98.67|100.52|98.72|100.47|98.67|5
1656616650000|2022-06-30 19:17:30|100.42|98.62|100.45|98.65|100.45|98.65|100.4|98.6|7
1656616660000|2022-06-30 19:17:40|100.46|98.66|100.49|98.69|100.5|98.7|100.46|98.66|8
1656616670000|2022-06-30 19:17:50|100.5|98.7|100.5|98.7|100.5|98.7|100.5|98.7|1
1656616680000|2022-06-30 19:18:00|100.51|98.71|100.51|98.71|100.51|98.71|100.5|98.7|3
1656616690000|2022-06-30 19:18:10|100.5|98.7|100.4|98.6|100.5|98.7|100.39|98.59|10
1656616700000|2022-06-30 19:18:20|100.41|98.61|100.49|98.69|100.49|98.69|100.41|98.61|5
1656616710000|2022-06-30 19:18:30|100.5|98.7|100.51|98.71|100.55|98.75|100.5|98.7|8
1656616720000|2022-06-30 19:18:40|100.52|98.72|100.53|98.73|100.53|98.73|100.52|98.72|2
1656616730000|2022-06-30 19:18:50|100.5|98.7|100.49|98.69|100.5|98.7|100.49|98.69|2
1656616740000|2022-06-30 19:19:00|100.5|98.7|100.51|98.71|100.51|98.71|100.5|98.7|2
1656616760000|2022-06-30 19:19:20|100.52|98.72|100.56|98.76|100.59|98.79|100.52|98.72|11
1656616770000|2022-06-30 19:19:30|100.57|98.77|100.63|98.83|100.63|98.83|100.57|98.77|5
1656616780000|2022-06-30 19:19:40|100.62|98.82|100.63|98.83|100.63|98.83|100.62|98.82|2
1656616790000|2022-06-30 19:19:50|100.64|98.84|100.69|98.89|100.69|98.89|100.64|98.84|7
1656616810000|2022-06-30 19:20:10|100.7|98.9|100.72|98.92|100.72|98.92|100.7|98.9|5
1656616820000|2022-06-30 19:20:20|100.74|98.94|100.86|99.06|100.9|99.1|100.74|98.94|17
1656616830000|2022-06-30 19:20:30|100.84|99.04|100.8|99|100.85|99.05|100.77|98.97|12
1656616840000|2022-06-30 19:20:40|100.81|99.01|100.84|99.04|100.84|99.04|100.81|99.01|7
1656616850000|2022-06-30 19:20:50|100.85|99.05|100.84|99.04|100.85|99.05|100.83|99.03|4
1656616860000|2022-06-30 19:21:00|100.85|99.05|100.89|99.09|100.89|99.09|100.85|99.05|3
1656616870000|2022-06-30 19:21:10|100.91|99.11|100.86|99.06|100.93|99.13|100.86|99.06|7
1656616880000|2022-06-30 19:21:20|100.87|99.07|100.91|99.11|100.91|99.11|100.87|99.07|4
1656616890000|2022-06-30 19:21:30|100.92|99.12|100.92|99.12|100.94|99.14|100.89|99.09|10
1656616900000|2022-06-30 19:21:40|100.93|99.13|100.92|99.12|100.94|99.14|100.92|99.12|5
1656616910000|2022-06-30 19:21:50|100.93|99.13|101.07|99.27|101.07|99.27|100.92|99.12|14
1656616920000|2022-06-30 19:22:00|101.08|99.28|101.18|99.38|101.19|99.39|101.08|99.28|16
1656616930000|2022-06-30 19:22:10|101.2|99.4|101.22|99.42|101.22|99.42|101.16|99.36|12
1656616940000|2022-06-30 19:22:20|101.23|99.43|101.25|99.45|101.29|99.49|101.23|99.43|12
1656616950000|2022-06-30 19:22:30|101.23|99.43|101.27|99.47|101.27|99.47|101.22|99.42|8
1656616960000|2022-06-30 19:22:40|101.26|99.46|101.13|99.33|101.26|99.46|101.11|99.31|13
1656616970000|2022-06-30 19:22:50|101.12|99.32|101.07|99.27|101.13|99.33|101.07|99.27|5
1656616980000|2022-06-30 19:23:00|101.09|99.29|101.05|99.25|101.09|99.29|100.98|99.18|12
1656616990000|2022-06-30 19:23:10|101.04|99.24|101.03|99.23|101.05|99.25|101.03|99.23|8
1656617000000|2022-06-30 19:23:20|101.05|99.25|101.05|99.25|101.05|99.25|101.03|99.23|6
1656617010000|2022-06-30 19:23:30|101.06|99.26|101.16|99.36|101.16|99.36|101.06|99.26|11
1656617020000|2022-06-30 19:23:40|101.15|99.35|101.2|99.4|101.2|99.4|101.15|99.35|7
1656617030000|2022-06-30 19:23:50|101.19|99.39|101.19|99.39|101.22|99.42|101.19|99.39|6
1656617040000|2022-06-30 19:24:00|101.18|99.38|101.21|99.41|101.21|99.41|101.18|99.38|3
1656617050000|2022-06-30 19:24:10|101.22|99.42|101.23|99.43|101.23|99.43|101.22|99.42|2
1656617060000|2022-06-30 19:24:20|101.24|99.44|101.23|99.43|101.24|99.44|101.2|99.4|9
1656617080000|2022-06-30 19:24:40|101.22|99.42|101.21|99.41|101.22|99.42|101.19|99.39|5
1656617090000|2022-06-30 19:24:50|101.22|99.42|101.21|99.41|101.22|99.42|101.21|99.41|2
1656617100000|2022-06-30 19:25:00|101.2|99.4|101.24|99.44|101.24|99.44|101.17|99.37|7
1656617110000|2022-06-30 19:25:10|101.26|99.46|101.28|99.48|101.28|99.48|101.26|99.46|3
1656617120000|2022-06-30 19:25:20|101.24|99.44|101.19|99.39|101.24|99.44|101.19|99.39|5
1656617130000|2022-06-30 19:25:30|101.2|99.4|101.19|99.39|101.2|99.4|101.18|99.38|4
1656617140000|2022-06-30 19:25:40|101.22|99.42|101.17|99.37|101.23|99.43|101.17|99.37|8
1656617150000|2022-06-30 19:25:50|101.16|99.36|101.14|99.34|101.16|99.36|101.12|99.32|6
1656617160000|2022-06-30 19:26:00|101.15|99.35|101.17|99.37|101.18|99.38|101.15|99.35|7
1656617170000|2022-06-30 19:26:10|101.16|99.36|101.16|99.36|101.16|99.36|101.16|99.36|1
1656617180000|2022-06-30 19:26:20|101.13|99.33|101.14|99.34|101.14|99.34|101.13|99.33|2
1656617190000|2022-06-30 19:26:30|101.13|99.33|101.06|99.26|101.13|99.33|101.06|99.26|4
1656617200000|2022-06-30 19:26:40|101.07|99.27|101.07|99.27|101.08|99.28|101.07|99.27|5
1656617210000|2022-06-30 19:26:50|101.08|99.28|101.12|99.32|101.12|99.32|101.08|99.28|4
1656617220000|2022-06-30 19:27:00|101.09|99.29|101.05|99.25|101.09|99.29|101.05|99.25|7
1656617230000|2022-06-30 19:27:10|101.04|99.24|101|99.2|101.04|99.24|101|99.2|4
1656617240000|2022-06-30 19:27:20|100.99|99.19|101|99.2|101|99.2|100.99|99.19|2
1656617250000|2022-06-30 19:27:30|101.02|99.22|101.02|99.22|101.02|99.22|101|99.2|7
1656617260000|2022-06-30 19:27:40|101.06|99.26|101.23|99.43|101.23|99.43|101.06|99.26|17
1656617270000|2022-06-30 19:27:50|101.21|99.41|101.17|99.37|101.21|99.41|101.17|99.37|11
1656617280000|2022-06-30 19:28:00|101.18|99.38|101.13|99.33|101.18|99.38|101.12|99.32|5
1656617290000|2022-06-30 19:28:10|101.12|99.32|101.13|99.33|101.13|99.33|101.12|99.32|4
1656617320000|2022-06-30 19:28:40|101.18|99.38|101.16|99.36|101.22|99.42|101.16|99.36|11
1656617330000|2022-06-30 19:28:50|101.14|99.34|101.05|99.25|101.14|99.34|101.05|99.25|8
1656617340000|2022-06-30 19:29:00|101.04|99.24|101|99.2|101.04|99.24|100.97|99.17|7
1656617350000|2022-06-30 19:29:10|100.99|99.19|101.01|99.21|101.01|99.21|100.97|99.17|7
1656617360000|2022-06-30 19:29:20|101.02|99.22|101.01|99.21|101.02|99.22|101.01|99.21|2
1656617370000|2022-06-30 19:29:30|101.02|99.22|101.06|99.26|101.06|99.26|101.02|99.22|4
1656617380000|2022-06-30 19:29:40|101.08|99.28|101.1|99.3|101.1|99.3|101.08|99.28|7
1656617390000|2022-06-30 19:29:50|101.09|99.29|101.09|99.29|101.1|99.3|101.09|99.29|5
1656617400000|2022-06-30 19:30:00|101.07|99.27|101.11|99.31|101.12|99.32|101.03|99.23|10
1656617410000|2022-06-30 19:30:10|101.12|99.32|101.15|99.35|101.15|99.35|101.12|99.32|3
1656617420000|2022-06-30 19:30:20|101.16|99.36|101.12|99.32|101.16|99.36|101.12|99.32|5
1656617430000|2022-06-30 19:30:30|101.11|99.31|101.09|99.29|101.12|99.32|101.06|99.26|7
1656617450000|2022-06-30 19:30:50|101.08|99.28|101.05|99.25|101.08|99.28|101.04|99.24|8
1656617460000|2022-06-30 19:31:00|101.06|99.26|101.06|99.26|101.06|99.26|101.06|99.26|1
1656617470000|2022-06-30 19:31:10|101.02|99.22|101.04|99.24|101.04|99.24|100.99|99.19|8
1656617480000|2022-06-30 19:31:20|101.03|99.23|101.1|99.3|101.13|99.33|101.03|99.23|11
1656617490000|2022-06-30 19:31:30|101.09|99.29|101.1|99.3|101.1|99.3|101.09|99.29|4
1656617500000|2022-06-30 19:31:40|101.11|99.31|101.1|99.3|101.11|99.31|101.1|99.3|2
1656617510000|2022-06-30 19:31:50|101.11|99.31|101.02|99.22|101.11|99.31|101.02|99.22|8
1656617520000|2022-06-30 19:32:00|100.98|99.18|101.03|99.23|101.03|99.23|100.98|99.18|5
1656617530000|2022-06-30 19:32:10|101.04|99.24|101.08|99.28|101.08|99.28|101.03|99.23|7
1656617550000|2022-06-30 19:32:30|101.1|99.3|101.09|99.29|101.1|99.3|101.09|99.29|2
1656617560000|2022-06-30 19:32:40|101.1|99.3|101.1|99.3|101.1|99.3|101.09|99.29|3
1656617570000|2022-06-30 19:32:50|101.11|99.31|101.24|99.44|101.25|99.45|101.11|99.31|10
1656617580000|2022-06-30 19:33:00|101.22|99.42|101.23|99.43|101.24|99.44|101.21|99.41|8
1656617590000|2022-06-30 19:33:10|101.22|99.42|101.23|99.43|101.23|99.43|101.22|99.42|2
1656617600000|2022-06-30 19:33:20|101.24|99.44|101.23|99.43|101.24|99.44|101.23|99.43|2
1656617610000|2022-06-30 19:33:30|101.24|99.44|101.19|99.39|101.24|99.44|101.19|99.39|4
1656617620000|2022-06-30 19:33:40|101.2|99.4|101.15|99.35|101.2|99.4|101.15|99.35|5
1656617630000|2022-06-30 19:33:50|101.14|99.34|101.14|99.34|101.14|99.34|101.13|99.33|3
1656617640000|2022-06-30 19:34:00|101.15|99.35|101.13|99.33|101.18|99.38|101.1|99.3|11
1656617650000|2022-06-30 19:34:10|101.16|99.36|101.18|99.38|101.18|99.38|101.16|99.36|3
1656617660000|2022-06-30 19:34:20|101.19|99.39|101.18|99.38|101.21|99.41|101.18|99.38|5
1656617670000|2022-06-30 19:34:30|101.17|99.37|101.11|99.31|101.17|99.37|101.11|99.31|6
1656617680000|2022-06-30 19:34:40|101.12|99.32|101.12|99.32|101.12|99.32|101.12|99.32|1
1656617700000|2022-06-30 19:35:00|101.11|99.31|101.08|99.28|101.11|99.31|101.05|99.25|10
1656617710000|2022-06-30 19:35:10|101.09|99.29|101.09|99.29|101.1|99.3|101.08|99.28|8
1656617720000|2022-06-30 19:35:20|101.1|99.3|101.09|99.29|101.1|99.3|101.09|99.29|4
1656617740000|2022-06-30 19:35:40|101.1|99.3|101.09|99.29|101.1|99.3|101.09|99.29|4
1656617750000|2022-06-30 19:35:50|101.1|99.3|101.09|99.29|101.1|99.3|101.09|99.29|4
1656617760000|2022-06-30 19:36:00|101.1|99.3|101.12|99.32|101.13|99.33|101.1|99.3|4
1656617770000|2022-06-30 19:36:10|101.13|99.33|101.14|99.34|101.15|99.35|101.12|99.32|5
1656617780000|2022-06-30 19:36:20|101.12|99.32|101.15|99.35|101.15|99.35|101.1|99.3|6
1656617790000|2022-06-30 19:36:30|101.14|99.34|101.14|99.34|101.14|99.34|101.11|99.31|6
1656617800000|2022-06-30 19:36:40|101.13|99.33|101.13|99.33|101.13|99.33|101.13|99.33|1
1656617810000|2022-06-30 19:36:50|101.14|99.34|101.15|99.35|101.17|99.37|101.14|99.34|4
1656617820000|2022-06-30 19:37:00|101.14|99.34|101.13|99.33|101.14|99.34|101.13|99.33|2
1656617830000|2022-06-30 19:37:10|101.14|99.34|101.13|99.33|101.14|99.34|101.13|99.33|10
1656617840000|2022-06-30 19:37:20|101.14|99.34|101.13|99.33|101.14|99.34|101.12|99.32|6
1656617850000|2022-06-30 19:37:30|101.14|99.34|101.23|99.43|101.24|99.44|101.14|99.34|9
1656617860000|2022-06-30 19:37:40|101.24|99.44|101.25|99.45|101.25|99.45|101.23|99.43|6
1656617870000|2022-06-30 19:37:50|101.24|99.44|101.21|99.41|101.24|99.44|101.21|99.41|3
1656617880000|2022-06-30 19:38:00|101.22|99.42|101.31|99.51|101.33|99.53|101.22|99.42|13
1656617890000|2022-06-30 19:38:10|101.3|99.5|101.3|99.5|101.36|99.56|101.3|99.5|13
1656617900000|2022-06-30 19:38:20|101.31|99.51|101.3|99.5|101.31|99.51|101.28|99.48|8
1656617910000|2022-06-30 19:38:30|101.29|99.49|101.23|99.43|101.29|99.49|101.23|99.43|8
1656617920000|2022-06-30 19:38:40|101.22|99.42|101.11|99.31|101.22|99.42|101.1|99.3|8
1656617940000|2022-06-30 19:39:00|101.1|99.3|101.11|99.31|101.11|99.31|101.1|99.3|4
1656617950000|2022-06-30 19:39:10|101.1|99.3|101.01|99.21|101.1|99.3|100.99|99.19|12
1656617960000|2022-06-30 19:39:20|101.03|99.23|100.99|99.19|101.03|99.23|100.99|99.19|4
1656617980000|2022-06-30 19:39:40|100.98|99.18|100.93|99.13|100.98|99.18|100.92|99.12|5
1656617990000|2022-06-30 19:39:50|100.92|99.12|100.93|99.13|100.93|99.13|100.91|99.11|3
1656618000000|2022-06-30 19:40:00|100.92|99.12|100.94|99.14|100.94|99.14|100.92|99.12|2
1656618010000|2022-06-30 19:40:10|100.92|99.12|100.94|99.14|100.94|99.14|100.92|99.12|2
1656618020000|2022-06-30 19:40:20|100.95|99.15|100.94|99.14|100.95|99.15|100.94|99.14|2
1656618030000|2022-06-30 19:40:30|100.92|99.12|100.94|99.14|100.94|99.14|100.92|99.12|4
1656618040000|2022-06-30 19:40:40|100.93|99.13|100.93|99.13|100.93|99.13|100.93|99.13|1
1656618060000|2022-06-30 19:41:00|100.94|99.14|100.95|99.15|100.95|99.15|100.94|99.14|2
1656618070000|2022-06-30 19:41:10|100.96|99.16|100.85|99.05|100.96|99.16|100.85|99.05|9
1656618080000|2022-06-30 19:41:20|100.86|99.06|100.75|98.95|100.87|99.07|100.75|98.95|10
1656618090000|2022-06-30 19:41:30|100.76|98.96|100.67|98.87|100.76|98.96|100.63|98.83|13
1656618100000|2022-06-30 19:41:40|100.66|98.86|100.57|98.77|100.66|98.86|100.55|98.75|14
1656618110000|2022-06-30 19:41:50|100.56|98.76|100.48|98.68|100.56|98.76|100.45|98.65|7
1656618120000|2022-06-30 19:42:00|100.47|98.67|100.47|98.67|100.47|98.67|100.44|98.64|6
1656618130000|2022-06-30 19:42:10|100.46|98.66|100.33|98.53|100.47|98.67|100.33|98.53|13
1656618140000|2022-06-30 19:42:20|100.35|98.55|100.31|98.51|100.35|98.55|100.28|98.48|15
1656618150000|2022-06-30 19:42:30|100.33|98.53|100.36|98.56|100.37|98.57|100.33|98.53|11
1656618160000|2022-06-30 19:42:40|100.37|98.57|100.44|98.64|100.45|98.65|100.37|98.57|14
1656618170000|2022-06-30 19:42:50|100.45|98.65|100.54|98.74|100.6|98.8|100.45|98.65|20
1656618180000|2022-06-30 19:43:00|100.53|98.73|100.52|98.72|100.54|98.74|100.51|98.71|8
1656618190000|2022-06-30 19:43:10|100.51|98.71|100.39|98.59|100.51|98.71|100.37|98.57|11
1656618200000|2022-06-30 19:43:20|100.38|98.58|100.41|98.61|100.41|98.61|100.38|98.58|6
1656618210000|2022-06-30 19:43:30|100.4|98.6|100.34|98.54|100.4|98.6|100.31|98.51|11
1656618220000|2022-06-30 19:43:40|100.37|98.57|100.37|98.57|100.39|98.59|100.36|98.56|10
1656618230000|2022-06-30 19:43:50|100.36|98.56|100.21|98.41|100.36|98.56|100.2|98.4|18
1656618240000|2022-06-30 19:44:00|100.2|98.4|100.05|98.25|100.2|98.4|100.05|98.25|18
1656618250000|2022-06-30 19:44:10|100.07|98.27|100.12|98.32|100.15|98.35|100.07|98.27|11
1656618260000|2022-06-30 19:44:20|100.11|98.31|100.13|98.33|100.16|98.36|100.02|98.22|18
1656618270000|2022-06-30 19:44:30|100.12|98.32|100.17|98.37|100.18|98.38|100.12|98.32|17
1656618280000|2022-06-30 19:44:40|100.18|98.38|100.18|98.38|100.2|98.4|100.15|98.35|15
1656618290000|2022-06-30 19:44:50|100.19|98.39|100.2|98.4|100.22|98.42|100.19|98.39|9
1656618300000|2022-06-30 19:45:00|100.19|98.39|100.19|98.39|100.2|98.4|100.18|98.38|5
1656618310000|2022-06-30 19:45:10|100.18|98.38|100.19|98.39|100.19|98.39|100.14|98.34|10
1656618320000|2022-06-30 19:45:20|100.2|98.4|100.26|98.46|100.27|98.47|100.2|98.4|8
1656618330000|2022-06-30 19:45:30|100.27|98.47|100.32|98.52|100.32|98.52|100.27|98.47|9
1656618340000|2022-06-30 19:45:40|100.34|98.54|100.39|98.59|100.39|98.59|100.34|98.54|4
1656618350000|2022-06-30 19:45:50|100.38|98.58|100.39|98.59|100.39|98.59|100.38|98.58|2
1656618370000|2022-06-30 19:46:10|100.41|98.61|100.59|98.79|100.59|98.79|100.41|98.61|9
1656618380000|2022-06-30 19:46:20|100.6|98.8|100.53|98.73|100.61|98.81|100.52|98.72|19
1656618390000|2022-06-30 19:46:30|100.54|98.74|100.47|98.67|100.54|98.74|100.46|98.66|15
1656618400000|2022-06-30 19:46:40|100.48|98.68|100.52|98.72|100.53|98.73|100.48|98.68|4
1656618410000|2022-06-30 19:46:50|100.59|98.79|100.66|98.86|100.66|98.86|100.58|98.78|8
1656618420000|2022-06-30 19:47:00|100.65|98.85|100.62|98.82|100.65|98.85|100.61|98.81|9
1656618430000|2022-06-30 19:47:10|100.61|98.81|100.56|98.76|100.61|98.81|100.52|98.72|8
1656618440000|2022-06-30 19:47:20|100.61|98.81|100.63|98.83|100.63|98.83|100.61|98.81|4
1656618450000|2022-06-30 19:47:30|100.62|98.82|100.62|98.82|100.62|98.82|100.62|98.82|1
1656618460000|2022-06-30 19:47:40|100.63|98.83|100.67|98.87|100.67|98.87|100.62|98.82|8
1656618470000|2022-06-30 19:47:50|100.69|98.89|100.71|98.91|100.72|98.92|100.69|98.89|9
1656618480000|2022-06-30 19:48:00|100.72|98.92|100.68|98.88|100.73|98.93|100.68|98.88|5
1656618490000|2022-06-30 19:48:10|100.69|98.89|100.62|98.82|100.7|98.9|100.62|98.82|11
1656618500000|2022-06-30 19:48:20|100.64|98.84|100.62|98.82|100.66|98.86|100.61|98.81|12
1656618510000|2022-06-30 19:48:30|100.61|98.81|100.58|98.78|100.61|98.81|100.56|98.76|8
1656618520000|2022-06-30 19:48:40|100.54|98.74|100.55|98.75|100.55|98.75|100.53|98.73|4
1656618530000|2022-06-30 19:48:50|100.54|98.74|100.54|98.74|100.55|98.75|100.53|98.73|5
1656618540000|2022-06-30 19:49:00|100.55|98.75|100.54|98.74|100.55|98.75|100.54|98.74|2
1656618550000|2022-06-30 19:49:10|100.53|98.73|100.49|98.69|100.53|98.73|100.47|98.67|4
1656618560000|2022-06-30 19:49:20|100.48|98.68|100.52|98.72|100.52|98.72|100.48|98.68|5
1656618570000|2022-06-30 19:49:30|100.49|98.69|100.53|98.73|100.54|98.74|100.49|98.69|15
1656618580000|2022-06-30 19:49:40|100.54|98.74|100.54|98.74|100.6|98.8|100.54|98.74|14
1656618590000|2022-06-30 19:49:50|100.53|98.73|100.54|98.74|100.54|98.74|100.53|98.73|2
1656618600000|2022-06-30 19:50:00|100.53|98.73|100.53|98.73|100.54|98.74|100.53|98.73|3
1656618610000|2022-06-30 19:50:10|100.55|98.75|100.57|98.77|100.57|98.77|100.55|98.75|2
1656618670000|2022-06-30 19:51:10|100.58|98.78|100.53|98.73|100.58|98.78|100.53|98.73|5
1656618680000|2022-06-30 19:51:20|100.52|98.72|100.53|98.73|100.53|98.73|100.51|98.71|8
1656618690000|2022-06-30 19:51:30|100.54|98.74|100.57|98.77|100.57|98.77|100.54|98.74|2
1656618700000|2022-06-30 19:51:40|100.58|98.78|100.55|98.75|100.59|98.79|100.54|98.74|14
1656618710000|2022-06-30 19:51:50|100.54|98.74|100.47|98.67|100.54|98.74|100.46|98.66|8
1656618720000|2022-06-30 19:52:00|100.48|98.68|100.48|98.68|100.48|98.68|100.48|98.68|1
1656618730000|2022-06-30 19:52:10|100.47|98.67|100.47|98.67|100.47|98.67|100.47|98.67|1
1656618740000|2022-06-30 19:52:20|100.46|98.66|100.39|98.59|100.46|98.66|100.37|98.57|11
1656618750000|2022-06-30 19:52:30|100.38|98.58|100.34|98.54|100.38|98.58|100.29|98.49|15
1656618760000|2022-06-30 19:52:40|100.36|98.56|100.42|98.62|100.42|98.62|100.35|98.55|6
1656618770000|2022-06-30 19:52:50|100.4|98.6|100.42|98.62|100.42|98.62|100.39|98.59|7
1656618780000|2022-06-30 19:53:00|100.41|98.61|100.38|98.58|100.41|98.61|100.33|98.53|12
1656618790000|2022-06-30 19:53:10|100.37|98.57|100.32|98.52|100.37|98.57|100.32|98.52|6
1656618800000|2022-06-30 19:53:20|100.31|98.51|100.17|98.37|100.31|98.51|100.17|98.37|8
1656618810000|2022-06-30 19:53:30|100.16|98.36|100.19|98.39|100.2|98.4|100.13|98.33|13
1656618820000|2022-06-30 19:53:40|100.2|98.4|100.22|98.42|100.22|98.42|100.2|98.4|4
1656618830000|2022-06-30 19:53:50|100.23|98.43|100.23|98.43|100.24|98.44|100.23|98.43|3
1656618840000|2022-06-30 19:54:00|100.24|98.44|100.22|98.42|100.24|98.44|100.21|98.41|6
1656618850000|2022-06-30 19:54:10|100.23|98.43|100.22|98.42|100.23|98.43|100.22|98.42|2
1656618860000|2022-06-30 19:54:20|100.23|98.43|100.21|98.41|100.23|98.43|100.21|98.41|6
1656618870000|2022-06-30 19:54:30|100.23|98.43|100.19|98.39|100.23|98.43|100.19|98.39|4
1656618880000|2022-06-30 19:54:40|100.2|98.4|100.2|98.4|100.2|98.4|100.2|98.4|1
1656618940000|2022-06-30 19:55:40|100.26|98.46|100.3|98.5|100.3|98.5|100.26|98.46|2
1656618950000|2022-06-30 19:55:50|100.31|98.51|100.31|98.51|100.31|98.51|100.31|98.51|1
1656618960000|2022-06-30 19:56:00|100.3|98.5|100.22|98.42|100.3|98.5|100.22|98.42|6
1656618970000|2022-06-30 19:56:10|100.23|98.43|100.4|98.6|100.4|98.6|100.23|98.43|16
1656618980000|2022-06-30 19:56:20|100.41|98.61|100.46|98.66|100.56|98.76|100.41|98.61|19
1656618990000|2022-06-30 19:56:30|100.47|98.67|100.47|98.67|100.51|98.71|100.45|98.65|14
1656619000000|2022-06-30 19:56:40|100.43|98.63|100.51|98.71|100.51|98.71|100.43|98.63|9
1656619010000|2022-06-30 19:56:50|100.49|98.69|100.5|98.7|100.5|98.7|100.48|98.68|4
1656619020000|2022-06-30 19:57:00|100.51|98.71|100.62|98.82|100.63|98.83|100.51|98.71|10
1656619030000|2022-06-30 19:57:10|100.6|98.8|100.52|98.72|100.6|98.8|100.49|98.69|9
1656619040000|2022-06-30 19:57:20|100.51|98.71|100.56|98.76|100.56|98.76|100.51|98.71|6
1656619050000|2022-06-30 19:57:30|100.55|98.75|100.56|98.76|100.56|98.76|100.55|98.75|6
1656619060000|2022-06-30 19:57:40|100.57|98.77|100.62|98.82|100.63|98.83|100.57|98.77|8
1656619070000|2022-06-30 19:57:50|100.63|98.83|100.59|98.79|100.63|98.83|100.59|98.79|7
1656619080000|2022-06-30 19:58:00|100.56|98.76|100.59|98.79|100.61|98.81|100.56|98.76|6
1656619090000|2022-06-30 19:58:10|100.58|98.78|100.56|98.76|100.58|98.78|100.56|98.76|7
1656619100000|2022-06-30 19:58:20|100.57|98.77|100.56|98.76|100.57|98.77|100.52|98.72|10
1656619110000|2022-06-30 19:58:30|100.55|98.75|100.56|98.76|100.56|98.76|100.55|98.75|4
1656619120000|2022-06-30 19:58:40|100.57|98.77|100.56|98.76|100.57|98.77|100.53|98.73|5
1656619130000|2022-06-30 19:58:50|100.55|98.75|100.53|98.73|100.55|98.75|100.52|98.72|4
1656619140000|2022-06-30 19:59:00|100.52|98.72|100.5|98.7|100.52|98.72|100.49|98.69|5
1656619150000|2022-06-30 19:59:10|100.48|98.68|100.42|98.62|100.48|98.68|100.39|98.59|9
1656619160000|2022-06-30 19:59:20|100.43|98.63|100.49|98.69|100.49|98.69|100.43|98.63|7
1656619170000|2022-06-30 19:59:30|100.48|98.68|100.47|98.67|100.48|98.68|100.45|98.65|9
1656619180000|2022-06-30 19:59:40|100.48|98.68|100.55|98.75|100.57|98.77|100.47|98.67|17
1656619190000|2022-06-30 19:59:50|100.56|98.76|100.78|98.98|100.78|98.98|100.56|98.76|15
1656619200000|2022-06-30 20:00:00|100.79|98.99|100.79|98.99|100.79|98.99|100.79|98.99|1
1656619240000|2022-06-30 20:00:40|100.84|99.04|100.83|99.03|100.84|99.04|100.83|99.03|2
1656619250000|2022-06-30 20:00:50|100.84|99.04|100.91|99.11|100.92|99.12|100.84|99.04|10
1656619260000|2022-06-30 20:01:00|100.92|99.12|100.94|99.14|100.96|99.16|100.91|99.11|8
1656619270000|2022-06-30 20:01:10|100.95|99.15|101.15|99.35|101.16|99.36|100.94|99.14|12
1656619280000|2022-06-30 20:01:20|101.14|99.34|101.15|99.35|101.15|99.35|101.12|99.32|4
1656619290000|2022-06-30 20:01:30|101.14|99.34|101.1|99.3|101.14|99.34|101.1|99.3|3
1656619300000|2022-06-30 20:01:40|101.09|99.29|101.06|99.26|101.09|99.29|101.06|99.26|8
1656619310000|2022-06-30 20:01:50|101.05|99.25|100.92|99.12|101.05|99.25|100.91|99.11|14
1656619320000|2022-06-30 20:02:00|100.94|99.14|100.71|98.91|100.94|99.14|100.68|98.88|20
1656619330000|2022-06-30 20:02:10|100.7|98.9|100.61|98.81|100.7|98.9|100.6|98.8|15
1656619340000|2022-06-30 20:02:20|100.62|98.82|100.66|98.86|100.67|98.87|100.6|98.8|11
1656619350000|2022-06-30 20:02:30|100.64|98.84|100.59|98.79|100.64|98.84|100.55|98.75|9
1656619360000|2022-06-30 20:02:40|100.58|98.78|100.56|98.76|100.58|98.78|100.56|98.76|2
1656619370000|2022-06-30 20:02:50|100.55|98.75|100.57|98.77|100.57|98.77|100.53|98.73|6
1656619380000|2022-06-30 20:03:00|100.58|98.78|100.48|98.68|100.6|98.8|100.48|98.68|10
1656619390000|2022-06-30 20:03:10|100.52|98.72|100.51|98.71|100.53|98.73|100.5|98.7|8
1656619400000|2022-06-30 20:03:20|100.53|98.73|100.51|98.71|100.55|98.75|100.51|98.71|10
1656619410000|2022-06-30 20:03:30|100.54|98.74|100.53|98.73|100.54|98.74|100.53|98.73|6
1656619420000|2022-06-30 20:03:40|100.52|98.72|100.5|98.7|100.52|98.72|100.44|98.64|12
1656619430000|2022-06-30 20:03:50|100.49|98.69|100.51|98.71|100.52|98.72|100.49|98.69|6
1656619440000|2022-06-30 20:04:00|100.52|98.72|100.55|98.75|100.56|98.76|100.52|98.72|8
1656619450000|2022-06-30 20:04:10|100.54|98.74|100.53|98.73|100.54|98.74|100.53|98.73|2
1656619460000|2022-06-30 20:04:20|100.54|98.74|100.57|98.77|100.6|98.8|100.54|98.74|9
1656619470000|2022-06-30 20:04:30|100.6|98.8|100.6|98.8|100.6|98.8|100.58|98.78|5
1656619480000|2022-06-30 20:04:40|100.59|98.79|100.59|98.79|100.59|98.79|100.58|98.78|7
1656619490000|2022-06-30 20:04:50|100.58|98.78|100.69|98.89|100.69|98.89|100.58|98.78|10
1656619500000|2022-06-30 20:05:00|100.7|98.9|100.67|98.87|100.71|98.91|100.63|98.83|10
1656619510000|2022-06-30 20:05:10|100.66|98.86|100.66|98.86|100.67|98.87|100.63|98.83|6
1656619520000|2022-06-30 20:05:20|100.63|98.83|100.67|98.87|100.67|98.87|100.63|98.83|6
1656619530000|2022-06-30 20:05:30|100.66|98.86|100.64|98.84|100.66|98.86|100.64|98.84|7
1656619540000|2022-06-30 20:05:40|100.63|98.83|100.63|98.83|100.64|98.84|100.63|98.83|3
1656619550000|2022-06-30 20:05:50|100.61|98.81|100.49|98.69|100.61|98.81|100.49|98.69|12
1656619560000|2022-06-30 20:06:00|100.47|98.67|100.43|98.63|100.47|98.67|100.39|98.59|12
1656619580000|2022-06-30 20:06:20|100.42|98.62|100.43|98.63|100.43|98.63|100.39|98.59|8
1656619590000|2022-06-30 20:06:30|100.44|98.64|100.48|98.68|100.5|98.7|100.44|98.64|8
1656619610000|2022-06-30 20:06:50|100.51|98.71|100.5|98.7|100.51|98.71|100.48|98.68|6
1656619620000|2022-06-30 20:07:00|100.51|98.71|100.52|98.72|100.54|98.74|100.51|98.71|4
1656619630000|2022-06-30 20:07:10|100.51|98.71|100.52|98.72|100.52|98.72|100.51|98.71|2
1656619640000|2022-06-30 20:07:20|100.54|98.74|100.61|98.81|100.62|98.82|100.54|98.74|6
1656619650000|2022-06-30 20:07:30|100.62|98.82|100.6|98.8|100.64|98.84|100.6|98.8|6
1656619660000|2022-06-30 20:07:40|100.59|98.79|100.53|98.73|100.59|98.79|100.53|98.73|3
1656619670000|2022-06-30 20:07:50|100.54|98.74|100.56|98.76|100.56|98.76|100.54|98.74|3
1656619680000|2022-06-30 20:08:00|100.57|98.77|100.59|98.79|100.59|98.79|100.57|98.77|5
1656619690000|2022-06-30 20:08:10|100.58|98.78|100.57|98.77|100.58|98.78|100.57|98.77|2
1656619700000|2022-06-30 20:08:20|100.56|98.76|100.53|98.73|100.56|98.76|100.53|98.73|3
1656619720000|2022-06-30 20:08:40|100.52|98.72|100.59|98.79|100.6|98.8|100.51|98.71|11
1656619730000|2022-06-30 20:08:50|100.6|98.8|100.62|98.82|100.62|98.82|100.59|98.79|5
1656619740000|2022-06-30 20:09:00|100.63|98.83|100.66|98.86|100.66|98.86|100.63|98.83|3
1656619750000|2022-06-30 20:09:10|100.67|98.87|100.76|98.96|100.76|98.96|100.67|98.87|9
1656619760000|2022-06-30 20:09:20|100.75|98.95|100.82|99.02|100.82|99.02|100.74|98.94|7
1656619770000|2022-06-30 20:09:30|100.83|99.03|100.85|99.05|100.9|99.1|100.83|99.03|11
1656619780000|2022-06-30 20:09:40|100.84|99.04|100.81|99.01|100.84|99.04|100.75|98.95|13
1656619790000|2022-06-30 20:09:50|100.8|99|100.79|98.99|100.81|99.01|100.79|98.99|8
1656619800000|2022-06-30 20:10:00|100.8|99|100.81|99.01|100.83|99.03|100.79|98.99|8
1656619810000|2022-06-30 20:10:10|100.82|99.02|100.83|99.03|100.83|99.03|100.82|99.02|4
1656619820000|2022-06-30 20:10:20|100.84|99.04|100.86|99.06|100.86|99.06|100.84|99.04|3
1656619830000|2022-06-30 20:10:30|100.85|99.05|100.81|99.01|100.85|99.05|100.81|99.01|3
1656619850000|2022-06-30 20:10:50|100.8|99|100.83|99.03|100.83|99.03|100.79|98.99|6
1656619860000|2022-06-30 20:11:00|100.86|99.06|100.89|99.09|100.89|99.09|100.84|99.04|8
1656619870000|2022-06-30 20:11:10|100.88|99.08|100.86|99.06|100.89|99.09|100.83|99.03|7
1656619880000|2022-06-30 20:11:20|100.87|99.07|100.9|99.1|100.9|99.1|100.85|99.05|5
1656619890000|2022-06-30 20:11:30|100.91|99.11|100.94|99.14|101.05|99.25|100.91|99.11|16
1656619900000|2022-06-30 20:11:40|100.95|99.15|100.96|99.16|100.97|99.17|100.95|99.15|5
1656619910000|2022-06-30 20:11:50|100.95|99.15|100.93|99.13|100.95|99.15|100.92|99.12|5
1656619920000|2022-06-30 20:12:00|100.92|99.12|100.97|99.17|100.97|99.17|100.87|99.07|12
1656619930000|2022-06-30 20:12:10|101|99.2|100.98|99.18|101|99.2|100.96|99.16|8
1656619940000|2022-06-30 20:12:20|100.97|99.17|100.95|99.15|100.98|99.18|100.95|99.15|11
1656619950000|2022-06-30 20:12:30|100.96|99.16|100.96|99.16|100.96|99.16|100.95|99.15|3
1656619960000|2022-06-30 20:12:40|100.95|99.15|100.95|99.15|100.95|99.15|100.95|99.15|1
1656619970000|2022-06-30 20:12:50|100.92|99.12|100.91|99.11|100.92|99.12|100.9|99.1|3
1656619980000|2022-06-30 20:13:00|100.9|99.1|100.92|99.12|100.92|99.12|100.9|99.1|5
1656619990000|2022-06-30 20:13:10|100.94|99.14|100.97|99.17|101|99.2|100.94|99.14|6
1656620000000|2022-06-30 20:13:20|100.98|99.18|101.05|99.25|101.08|99.28|100.97|99.17|16
1656620010000|2022-06-30 20:13:30|101.04|99.24|101.04|99.24|101.05|99.25|101.04|99.24|3
1656620020000|2022-06-30 20:13:40|101.05|99.25|101.01|99.21|101.05|99.25|101.01|99.21|6
1656620030000|2022-06-30 20:13:50|101.02|99.22|101.02|99.22|101.02|99.22|101.01|99.21|3
1656620050000|2022-06-30 20:14:10|101.03|99.23|101.02|99.22|101.03|99.23|101.02|99.22|4
1656620060000|2022-06-30 20:14:20|101.03|99.23|101.04|99.24|101.06|99.26|101.02|99.22|10
1656620070000|2022-06-30 20:14:30|101.05|99.25|101.03|99.23|101.05|99.25|101|99.2|11
1656620100000|2022-06-30 20:15:00|101.02|99.22|101.02|99.22|101.02|99.22|100.96|99.16|7
1656620110000|2022-06-30 20:15:10|101.01|99.21|100.95|99.15|101.01|99.21|100.93|99.13|8
1656620120000|2022-06-30 20:15:20|100.96|99.16|100.94|99.14|100.98|99.18|100.94|99.14|5
1656620130000|2022-06-30 20:15:30|100.95|99.15|100.76|98.96|100.95|99.15|100.76|98.96|7
1656620140000|2022-06-30 20:15:40|100.75|98.95|100.78|98.98|100.78|98.98|100.75|98.95|6
1656620150000|2022-06-30 20:15:50|100.84|99.04|100.87|99.07|100.87|99.07|100.8|99|9
1656620160000|2022-06-30 20:16:00|100.88|99.08|101.06|99.26|101.07|99.27|100.84|99.04|19
1656620170000|2022-06-30 20:16:10|101.07|99.27|101.06|99.26|101.11|99.31|101.04|99.24|22
1656620180000|2022-06-30 20:16:20|101.05|99.25|101.07|99.27|101.08|99.28|101.05|99.25|7
1656620190000|2022-06-30 20:16:30|101.08|99.28|101.14|99.34|101.16|99.36|101.08|99.28|12
1656620200000|2022-06-30 20:16:40|101.15|99.35|101.11|99.31|101.18|99.38|101.1|99.3|13
1656620210000|2022-06-30 20:16:50|101.1|99.3|101.09|99.29|101.12|99.32|101.05|99.25|15
1656620220000|2022-06-30 20:17:00|101.11|99.31|101.07|99.27|101.11|99.31|101.05|99.25|11
1656620230000|2022-06-30 20:17:10|101.06|99.26|101.02|99.22|101.07|99.27|100.95|99.15|15
1656620240000|2022-06-30 20:17:20|101.06|99.26|100.95|99.15|101.06|99.26|100.95|99.15|14
1656620250000|2022-06-30 20:17:30|100.94|99.14|100.89|99.09|100.97|99.17|100.89|99.09|9
1656620260000|2022-06-30 20:17:40|100.9|99.1|100.94|99.14|100.95|99.15|100.88|99.08|15
1656620270000|2022-06-30 20:17:50|100.92|99.12|100.87|99.07|100.93|99.13|100.85|99.05|21
1656620280000|2022-06-30 20:18:00|100.86|99.06|100.83|99.03|100.87|99.07|100.81|99.01|22
1656620290000|2022-06-30 20:18:10|100.84|99.04|100.86|99.06|100.87|99.07|100.84|99.04|16
1656620300000|2022-06-30 20:18:20|100.85|99.05|100.83|99.03|100.88|99.08|100.83|99.03|18
1656620310000|2022-06-30 20:18:30|100.84|99.04|100.81|99.01|100.86|99.06|100.8|99|11
1656620320000|2022-06-30 20:18:40|100.8|99|100.76|98.96|100.83|99.03|100.72|98.92|19
1656620330000|2022-06-30 20:18:50|100.77|98.97|100.84|99.04|100.85|99.05|100.77|98.97|15
1656620340000|2022-06-30 20:19:00|100.81|99.01|100.83|99.03|100.83|99.03|100.81|99.01|7
1656620350000|2022-06-30 20:19:10|100.84|99.04|100.81|99.01|100.84|99.04|100.81|99.01|5
1656620360000|2022-06-30 20:19:20|100.83|99.03|100.89|99.09|100.92|99.12|100.83|99.03|14
1656620370000|2022-06-30 20:19:30|100.91|99.11|100.87|99.07|100.91|99.11|100.84|99.04|8
1656620380000|2022-06-30 20:19:40|100.85|99.05|100.93|99.13|100.93|99.13|100.85|99.05|14
1656620390000|2022-06-30 20:19:50|100.92|99.12|100.84|99.04|100.92|99.12|100.84|99.04|8
1656620400000|2022-06-30 20:20:00|100.85|99.05|100.87|99.07|100.87|99.07|100.84|99.04|12
1656620410000|2022-06-30 20:20:10|100.93|99.13|100.91|99.11|100.99|99.19|100.9|99.1|13
1656620420000|2022-06-30 20:20:20|100.92|99.12|100.9|99.1|100.98|99.18|100.9|99.1|15
1656620430000|2022-06-30 20:20:30|100.87|99.07|100.84|99.04|100.89|99.09|100.84|99.04|17
1656620440000|2022-06-30 20:20:40|100.85|99.05|100.96|99.16|100.96|99.16|100.85|99.05|15
1656620450000|2022-06-30 20:20:50|100.94|99.14|100.95|99.15|100.96|99.16|100.9|99.1|10
1656620460000|2022-06-30 20:21:00|100.93|99.13|100.93|99.13|100.94|99.14|100.9|99.1|13
1656620470000|2022-06-30 20:21:10|100.94|99.14|100.96|99.16|100.96|99.16|100.94|99.14|3
1656620480000|2022-06-30 20:21:20|100.97|99.17|100.96|99.16|100.98|99.18|100.96|99.16|5
1656620490000|2022-06-30 20:21:30|100.92|99.12|100.93|99.13|100.96|99.16|100.92|99.12|7
1656620510000|2022-06-30 20:21:50|100.92|99.12|100.83|99.03|100.92|99.12|100.82|99.02|17
1656620520000|2022-06-30 20:22:00|100.84|99.04|100.89|99.09|100.89|99.09|100.84|99.04|19
1656620530000|2022-06-30 20:22:10|100.88|99.08|100.9|99.1|100.92|99.12|100.88|99.08|13
1656620540000|2022-06-30 20:22:20|100.89|99.09|100.89|99.09|100.9|99.1|100.89|99.09|5
1656620560000|2022-06-30 20:22:40|100.9|99.1|100.94|99.14|100.94|99.14|100.9|99.1|4
1656620570000|2022-06-30 20:22:50|100.93|99.13|100.9|99.1|100.93|99.13|100.9|99.1|5
1656620580000|2022-06-30 20:23:00|100.89|99.09|100.89|99.09|100.89|99.09|100.89|99.09|1
1656620590000|2022-06-30 20:23:10|100.9|99.1|100.92|99.12|100.92|99.12|100.9|99.1|3
1656620600000|2022-06-30 20:23:20|100.91|99.11|100.92|99.12|100.92|99.12|100.91|99.11|4
1656620610000|2022-06-30 20:23:30|100.91|99.11|100.92|99.12|100.92|99.12|100.89|99.09|4
1656620620000|2022-06-30 20:23:40|100.91|99.11|100.91|99.11|100.92|99.12|100.89|99.09|9
1656620630000|2022-06-30 20:23:50|100.95|99.15|101.05|99.25|101.07|99.27|100.95|99.15|9
1656620640000|2022-06-30 20:24:00|101.07|99.27|101.03|99.23|101.07|99.27|101|99.2|11
1656620650000|2022-06-30 20:24:10|101.04|99.24|101.03|99.23|101.05|99.25|101.03|99.23|6
1656620660000|2022-06-30 20:24:20|101.02|99.22|101|99.2|101.03|99.23|101|99.2|8
1656620670000|2022-06-30 20:24:30|101.03|99.23|101.04|99.24|101.05|99.25|101.01|99.21|7
1656620680000|2022-06-30 20:24:40|101.02|99.22|100.98|99.18|101.02|99.22|100.98|99.18|14
1656620690000|2022-06-30 20:24:50|100.99|99.19|101|99.2|101|99.2|100.99|99.19|2
1656620700000|2022-06-30 20:25:00|101.01|99.21|101.11|99.31|101.19|99.39|101.01|99.21|19
1656620710000|2022-06-30 20:25:10|101.05|99.25|101.04|99.24|101.06|99.26|101.02|99.22|11
1656620720000|2022-06-30 20:25:20|101.03|99.23|101.01|99.21|101.03|99.23|101.01|99.21|7
1656620730000|2022-06-30 20:25:30|101|99.2|100.97|99.17|101|99.2|100.95|99.15|15
1656620740000|2022-06-30 20:25:40|100.96|99.16|100.96|99.16|100.98|99.18|100.94|99.14|12
1656620750000|2022-06-30 20:25:50|100.95|99.15|100.95|99.15|100.96|99.16|100.93|99.13|12
1656620760000|2022-06-30 20:26:00|100.96|99.16|100.97|99.17|100.97|99.17|100.96|99.16|6
1656620770000|2022-06-30 20:26:10|100.96|99.16|100.88|99.08|100.96|99.16|100.86|99.06|10
1656620780000|2022-06-30 20:26:20|100.89|99.09|100.97|99.17|100.98|99.18|100.89|99.09|13
1656620790000|2022-06-30 20:26:30|100.98|99.18|100.96|99.16|100.98|99.18|100.96|99.16|3
1656620800000|2022-06-30 20:26:40|100.97|99.17|100.97|99.17|100.98|99.18|100.97|99.17|7
1656620810000|2022-06-30 20:26:50|100.98|99.18|100.99|99.19|100.99|99.19|100.98|99.18|2
1656620820000|2022-06-30 20:27:00|100.98|99.18|100.98|99.18|100.98|99.18|100.98|99.18|1
1656620830000|2022-06-30 20:27:10|100.96|99.16|100.92|99.12|100.96|99.16|100.9|99.1|6
1656620840000|2022-06-30 20:27:20|100.93|99.13|100.92|99.12|100.93|99.13|100.9|99.1|5
1656620850000|2022-06-30 20:27:30|100.93|99.13|100.92|99.12|100.93|99.13|100.91|99.11|6
1656620860000|2022-06-30 20:27:40|100.91|99.11|100.99|99.19|101.02|99.22|100.91|99.11|14
1656620870000|2022-06-30 20:27:50|101|99.2|101|99.2|101|99.2|101|99.2|1
1656620880000|2022-06-30 20:28:00|100.99|99.19|100.98|99.18|100.99|99.19|100.98|99.18|2
1656620890000|2022-06-30 20:28:10|100.97|99.17|100.98|99.18|100.98|99.18|100.97|99.17|2
1656620900000|2022-06-30 20:28:20|100.97|99.17|100.95|99.15|100.97|99.17|100.95|99.15|5
1656620910000|2022-06-30 20:28:30|100.96|99.16|100.99|99.19|100.99|99.19|100.96|99.16|3
1656620920000|2022-06-30 20:28:40|100.98|99.18|100.93|99.13|100.98|99.18|100.93|99.13|4
1656620930000|2022-06-30 20:28:50|100.92|99.12|100.96|99.16|100.97|99.17|100.92|99.12|7
1656620940000|2022-06-30 20:29:00|100.97|99.17|100.97|99.17|100.98|99.18|100.97|99.17|3
1656620950000|2022-06-30 20:29:10|100.96|99.16|100.92|99.12|100.96|99.16|100.87|99.07|10
1656620960000|2022-06-30 20:29:20|100.91|99.11|100.89|99.09|100.92|99.12|100.89|99.09|5
1656620970000|2022-06-30 20:29:30|100.88|99.08|100.87|99.07|100.88|99.08|100.87|99.07|2
1656620980000|2022-06-30 20:29:40|100.88|99.08|100.89|99.09|100.89|99.09|100.88|99.08|2
1656620990000|2022-06-30 20:29:50|100.9|99.1|100.89|99.09|100.91|99.11|100.89|99.09|6
1656621000000|2022-06-30 20:30:00|100.88|99.08|100.81|99.01|100.88|99.08|100.81|99.01|5
1656621010000|2022-06-30 20:30:10|100.83|99.03|100.91|99.11|100.92|99.12|100.83|99.03|10
1656621020000|2022-06-30 20:30:20|100.89|99.09|100.9|99.1|100.92|99.12|100.89|99.09|7
1656621030000|2022-06-30 20:30:30|100.88|99.08|100.82|99.02|100.88|99.08|100.81|99.01|8
1656621040000|2022-06-30 20:30:40|100.83|99.03|100.83|99.03|100.83|99.03|100.83|99.03|1
1656621060000|2022-06-30 20:31:00|100.82|99.02|100.74|98.94|100.82|99.02|100.74|98.94|7
1656621070000|2022-06-30 20:31:10|100.75|98.95|100.79|98.99|100.79|98.99|100.75|98.95|5
1656621080000|2022-06-30 20:31:20|100.8|99|100.78|98.98|100.8|99|100.78|98.98|3
1656621090000|2022-06-30 20:31:30|100.74|98.94|100.74|98.94|100.74|98.94|100.74|98.94|1
1656621100000|2022-06-30 20:31:40|100.73|98.93|100.74|98.94|100.74|98.94|100.73|98.93|2
1656621130000|2022-06-30 20:32:10|100.75|98.95|100.74|98.94|100.75|98.95|100.74|98.94|2
1656621140000|2022-06-30 20:32:20|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656621160000|2022-06-30 20:32:40|100.71|98.91|100.72|98.92|100.72|98.92|100.71|98.91|2
1656621180000|2022-06-30 20:33:00|100.71|98.91|100.71|98.91|100.72|98.92|100.71|98.91|3
1656621190000|2022-06-30 20:33:10|100.7|98.9|100.7|98.9|100.7|98.9|100.7|98.9|1
1656621200000|2022-06-30 20:33:20|100.71|98.91|100.72|98.92|100.73|98.93|100.68|98.88|10
1656621210000|2022-06-30 20:33:30|100.71|98.91|100.71|98.91|100.71|98.91|100.65|98.85|7
1656621220000|2022-06-30 20:33:40|100.72|98.92|100.73|98.93|100.74|98.94|100.72|98.92|3
1656621230000|2022-06-30 20:33:50|100.72|98.92|100.7|98.9|100.72|98.92|100.69|98.89|5
1656621240000|2022-06-30 20:34:00|100.69|98.89|100.7|98.9|100.71|98.91|100.69|98.89|4
1656621250000|2022-06-30 20:34:10|100.68|98.88|100.71|98.91|100.71|98.91|100.68|98.88|4
1656621260000|2022-06-30 20:34:20|100.72|98.92|100.69|98.89|100.72|98.92|100.69|98.89|4
1656621270000|2022-06-30 20:34:30|100.7|98.9|100.69|98.89|100.7|98.9|100.69|98.89|2
1656621290000|2022-06-30 20:34:50|100.66|98.86|100.67|98.87|100.67|98.87|100.66|98.86|2
1656621310000|2022-06-30 20:35:10|100.7|98.9|100.68|98.88|100.7|98.9|100.68|98.88|2
1656621320000|2022-06-30 20:35:20|100.66|98.86|100.63|98.83|100.66|98.86|100.63|98.83|3
1656621330000|2022-06-30 20:35:30|100.62|98.82|100.62|98.82|100.62|98.82|100.62|98.82|1
1656621340000|2022-06-30 20:35:40|100.61|98.81|100.53|98.73|100.61|98.81|100.52|98.72|8
1656621350000|2022-06-30 20:35:50|100.52|98.72|100.43|98.63|100.52|98.72|100.43|98.63|6
1656621360000|2022-06-30 20:36:00|100.42|98.62|100.31|98.51|100.42|98.62|100.29|98.49|14
1656621380000|2022-06-30 20:36:20|100.3|98.5|100.34|98.54|100.34|98.54|100.26|98.46|10
1656621390000|2022-06-30 20:36:30|100.33|98.53|100.28|98.48|100.34|98.54|100.28|98.48|15
1656621400000|2022-06-30 20:36:40|100.27|98.47|100.22|98.42|100.29|98.49|100.22|98.42|15
1656621410000|2022-06-30 20:36:50|100.2|98.4|100.21|98.41|100.22|98.42|100.11|98.31|15
1656621420000|2022-06-30 20:37:00|100.2|98.4|100.18|98.38|100.2|98.4|100.17|98.37|5
1656621430000|2022-06-30 20:37:10|100.17|98.37|100.2|98.4|100.22|98.42|100.17|98.37|8
1656621440000|2022-06-30 20:37:20|100.19|98.39|100.18|98.38|100.19|98.39|100.18|98.38|2
1656621450000|2022-06-30 20:37:30|100.17|98.37|100.17|98.37|100.18|98.38|100.16|98.36|6
1656621460000|2022-06-30 20:37:40|100.18|98.38|100.09|98.29|100.18|98.38|100.09|98.29|6
1656621470000|2022-06-30 20:37:50|100.08|98.28|100.04|98.24|100.1|98.3|100.04|98.24|10
1656621480000|2022-06-30 20:38:00|100.08|98.28|100.03|98.23|100.09|98.29|99.97|98.17|21
1656621490000|2022-06-30 20:38:10|100.02|98.22|99.99|98.19|100.02|98.22|99.96|98.16|13
1656621500000|2022-06-30 20:38:20|100|98.2|100|98.2|100.01|98.21|99.99|98.19|4
1656621510000|2022-06-30 20:38:30|99.99|98.19|99.83|98.03|99.99|98.19|99.83|98.03|14
1656621520000|2022-06-30 20:38:40|99.8|98|99.84|98.04|99.9|98.1|99.8|98|17
1656621530000|2022-06-30 20:38:50|99.83|98.03|99.82|98.02|99.83|98.03|99.82|98.02|4
1656621540000|2022-06-30 20:39:00|99.77|97.97|99.73|97.93|99.78|97.98|99.71|97.91|15
1656621550000|2022-06-30 20:39:10|99.74|97.94|99.7|97.9|99.74|97.94|99.7|97.9|11
1656621560000|2022-06-30 20:39:20|99.69|97.89|99.67|97.87|99.7|97.9|99.66|97.86|13
1656621570000|2022-06-30 20:39:30|99.68|97.88|99.68|97.88|99.7|97.9|99.66|97.86|9
1656621580000|2022-06-30 20:39:40|99.69|97.89|99.74|97.94|99.79|97.99|99.68|97.88|7
1656621590000|2022-06-30 20:39:50|99.71|97.91|99.72|97.92|99.72|97.92|99.71|97.91|2
1656621600000|2022-06-30 20:40:00|99.71|97.91|99.59|97.79|99.71|97.91|99.57|97.77|13
1656621610000|2022-06-30 20:40:10|99.64|97.84|99.64|97.84|99.65|97.85|99.59|97.79|7
1656621620000|2022-06-30 20:40:20|99.63|97.83|99.59|97.79|99.63|97.83|99.59|97.79|5
1656621630000|2022-06-30 20:40:30|99.6|97.8|99.59|97.79|99.61|97.81|99.59|97.79|6
1656621640000|2022-06-30 20:40:40|99.6|97.8|99.59|97.79|99.6|97.8|99.59|97.79|2
1656621650000|2022-06-30 20:40:50|99.65|97.85|99.59|97.79|99.65|97.85|99.58|97.78|6
1656621670000|2022-06-30 20:41:10|99.58|97.78|99.53|97.73|99.58|97.78|99.49|97.69|11
1656621680000|2022-06-30 20:41:20|99.54|97.74|99.56|97.76|99.56|97.76|99.54|97.74|9
1656621690000|2022-06-30 20:41:30|99.55|97.75|99.53|97.73|99.55|97.75|99.53|97.73|5
1656621700000|2022-06-30 20:41:40|99.52|97.72|99.46|97.66|99.53|97.73|99.46|97.66|12
1656621710000|2022-06-30 20:41:50|99.45|97.65|99.45|97.65|99.46|97.66|99.44|97.64|10
1656621720000|2022-06-30 20:42:00|99.46|97.66|99.22|97.42|99.46|97.66|99.21|97.41|17
1656621730000|2022-06-30 20:42:10|99.23|97.43|99.25|97.45|99.25|97.45|99.21|97.41|8
1656621740000|2022-06-30 20:42:20|99.24|97.44|99.22|97.42|99.24|97.44|99.21|97.41|8
1656621750000|2022-06-30 20:42:30|99.27|97.47|99.25|97.45|99.27|97.47|99.24|97.44|5
1656621760000|2022-06-30 20:42:40|99.24|97.44|99.24|97.44|99.24|97.44|99.24|97.44|1
1656621770000|2022-06-30 20:42:50|99.23|97.43|99.23|97.43|99.24|97.44|99.23|97.43|5
1656621780000|2022-06-30 20:43:00|99.24|97.44|99.4|97.6|99.4|97.6|99.23|97.43|18
1656621790000|2022-06-30 20:43:10|99.42|97.62|99.37|97.57|99.44|97.64|99.34|97.54|17
1656621800000|2022-06-30 20:43:20|99.38|97.58|99.36|97.56|99.38|97.58|99.36|97.56|3
1656621810000|2022-06-30 20:43:30|99.35|97.55|99.31|97.51|99.35|97.55|99.31|97.51|9
1656621820000|2022-06-30 20:43:40|99.32|97.52|99.31|97.51|99.35|97.55|99.31|97.51|8
1656621830000|2022-06-30 20:43:50|99.32|97.52|99.29|97.49|99.32|97.52|99.29|97.49|4
1656621840000|2022-06-30 20:44:00|99.3|97.5|99.3|97.5|99.3|97.5|99.29|97.49|5
1656621850000|2022-06-30 20:44:10|99.31|97.51|99.32|97.52|99.32|97.52|99.31|97.51|2
1656621860000|2022-06-30 20:44:20|99.31|97.51|99.33|97.53|99.33|97.53|99.31|97.51|6
1656621870000|2022-06-30 20:44:30|99.34|97.54|99.35|97.55|99.35|97.55|99.34|97.54|2
1656621880000|2022-06-30 20:44:40|99.36|97.56|99.41|97.61|99.43|97.63|99.36|97.56|9
1656621890000|2022-06-30 20:44:50|99.4|97.6|99.41|97.61|99.41|97.61|99.4|97.6|4
1656621900000|2022-06-30 20:45:00|99.42|97.62|99.44|97.64|99.44|97.64|99.42|97.62|3
1656621910000|2022-06-30 20:45:10|99.42|97.62|99.42|97.62|99.43|97.63|99.42|97.62|3
1656621920000|2022-06-30 20:45:20|99.41|97.61|99.37|97.57|99.41|97.61|99.35|97.55|8
1656621930000|2022-06-30 20:45:30|99.38|97.58|99.37|97.57|99.38|97.58|99.36|97.56|6
1656621940000|2022-06-30 20:45:40|99.38|97.58|99.41|97.61|99.42|97.62|99.38|97.58|5
1656621950000|2022-06-30 20:45:50|99.42|97.62|99.41|97.61|99.42|97.62|99.4|97.6|4
1656621960000|2022-06-30 20:46:00|99.42|97.62|99.42|97.62|99.42|97.62|99.42|97.62|1
1656621970000|2022-06-30 20:46:10|99.41|97.61|99.35|97.55|99.41|97.61|99.34|97.54|5
1656621980000|2022-06-30 20:46:20|99.36|97.56|99.37|97.57|99.37|97.57|99.36|97.56|2
1656622010000|2022-06-30 20:46:50|99.38|97.58|99.38|97.58|99.38|97.58|99.37|97.57|5
1656622020000|2022-06-30 20:47:00|99.39|97.59|99.52|97.72|99.54|97.74|99.39|97.59|11
1656622030000|2022-06-30 20:47:10|99.53|97.73|99.59|97.79|99.59|97.79|99.53|97.73|7
1656622040000|2022-06-30 20:47:20|99.6|97.8|99.58|97.78|99.62|97.82|99.55|97.75|13
1656622050000|2022-06-30 20:47:30|99.59|97.79|99.6|97.8|99.63|97.83|99.59|97.79|10
1656622060000|2022-06-30 20:47:40|99.57|97.77|99.57|97.77|99.57|97.77|99.52|97.72|12
1656622070000|2022-06-30 20:47:50|99.56|97.76|99.64|97.84|99.64|97.84|99.56|97.76|7
1656622080000|2022-06-30 20:48:00|99.63|97.83|99.62|97.82|99.63|97.83|99.62|97.82|2
1656622090000|2022-06-30 20:48:10|99.61|97.81|99.48|97.68|99.61|97.81|99.48|97.68|9
1656622100000|2022-06-30 20:48:20|99.5|97.7|99.31|97.51|99.5|97.7|99.3|97.5|15
1656622110000|2022-06-30 20:48:30|99.32|97.52|99.27|97.47|99.32|97.52|99.24|97.44|14
1656622120000|2022-06-30 20:48:40|99.26|97.46|99.26|97.46|99.27|97.47|99.24|97.44|11
1656622130000|2022-06-30 20:48:50|99.27|97.47|99.26|97.46|99.27|97.47|99.25|97.45|10
1656622140000|2022-06-30 20:49:00|99.25|97.45|99.22|97.42|99.26|97.46|99.21|97.41|10
1656622150000|2022-06-30 20:49:10|99.23|97.43|99.34|97.54|99.39|97.59|99.23|97.43|15
1656622160000|2022-06-30 20:49:20|99.36|97.56|99.35|97.55|99.37|97.57|99.34|97.54|9
1656622170000|2022-06-30 20:49:30|99.34|97.54|99.21|97.41|99.34|97.54|99.13|97.33|21
1656622180000|2022-06-30 20:49:40|99.19|97.39|99.21|97.41|99.22|97.42|99.18|97.38|10
1656622190000|2022-06-30 20:49:50|99.13|97.33|98.97|97.17|99.13|97.33|98.92|97.12|20
1656622200000|2022-06-30 20:50:00|98.95|97.15|99.13|97.33|99.16|97.36|98.92|97.12|26
1656622210000|2022-06-30 20:50:10|99.11|97.31|99.04|97.24|99.27|97.47|99.04|97.24|31
1656622220000|2022-06-30 20:50:20|99.05|97.25|99.22|97.42|99.22|97.42|99.05|97.25|20
1656622230000|2022-06-30 20:50:30|99.23|97.43|99.2|97.4|99.27|97.47|99.2|97.4|15
1656622240000|2022-06-30 20:50:40|99.16|97.36|99.07|97.27|99.16|97.36|99.05|97.25|10
1656622250000|2022-06-30 20:50:50|99.08|97.28|99.17|97.37|99.17|97.37|99.08|97.28|12
1656622260000|2022-06-30 20:51:00|99.18|97.38|99.33|97.53|99.33|97.53|99.18|97.38|14
1656622270000|2022-06-30 20:51:10|99.34|97.54|99.37|97.57|99.43|97.63|99.29|97.49|19
1656622280000|2022-06-30 20:51:20|99.38|97.58|99.4|97.6|99.4|97.6|99.32|97.52|9
1656622290000|2022-06-30 20:51:30|99.38|97.58|99.31|97.51|99.38|97.58|99.31|97.51|11
1656622300000|2022-06-30 20:51:40|99.32|97.52|99.32|97.52|99.36|97.56|99.32|97.52|7
1656622310000|2022-06-30 20:51:50|99.31|97.51|99.23|97.43|99.31|97.51|99.2|97.4|11
1656622320000|2022-06-30 20:52:00|99.24|97.44|99.22|97.42|99.24|97.44|99.21|97.41|4
1656622330000|2022-06-30 20:52:10|99.23|97.43|99.3|97.5|99.3|97.5|99.22|97.42|12
1656622340000|2022-06-30 20:52:20|99.29|97.49|99.4|97.6|99.41|97.61|99.29|97.49|10
1656622350000|2022-06-30 20:52:30|99.41|97.61|99.41|97.61|99.44|97.64|99.41|97.61|4
1656622360000|2022-06-30 20:52:40|99.43|97.63|99.41|97.61|99.43|97.63|99.39|97.59|9
1656622370000|2022-06-30 20:52:50|99.39|97.59|99.34|97.54|99.39|97.59|99.31|97.51|9
1656622380000|2022-06-30 20:53:00|99.33|97.53|99.36|97.56|99.38|97.58|99.33|97.53|7
1656622390000|2022-06-30 20:53:10|99.35|97.55|99.39|97.59|99.39|97.59|99.35|97.55|4
1656622400000|2022-06-30 20:53:20|99.38|97.58|99.38|97.58|99.38|97.58|99.38|97.58|1
1656622410000|2022-06-30 20:53:30|99.39|97.59|99.5|97.7|99.51|97.71|99.39|97.59|11
1656622420000|2022-06-30 20:53:40|99.51|97.71|99.44|97.64|99.51|97.71|99.44|97.64|11
1656622430000|2022-06-30 20:53:50|99.41|97.61|99.39|97.59|99.41|97.61|99.35|97.55|7
1656622440000|2022-06-30 20:54:00|99.38|97.58|99.37|97.57|99.38|97.58|99.37|97.57|2
1656622450000|2022-06-30 20:54:10|99.38|97.58|99.4|97.6|99.41|97.61|99.38|97.58|5
1656622460000|2022-06-30 20:54:20|99.41|97.61|99.45|97.65|99.46|97.66|99.4|97.6|11
1656622470000|2022-06-30 20:54:30|99.46|97.66|99.42|97.62|99.46|97.66|99.42|97.62|5
1656622480000|2022-06-30 20:54:40|99.43|97.63|99.52|97.72|99.52|97.72|99.43|97.63|6
1656622490000|2022-06-30 20:54:50|99.51|97.71|99.48|97.68|99.51|97.71|99.48|97.68|6
1656622500000|2022-06-30 20:55:00|99.46|97.66|99.57|97.77|99.57|97.77|99.46|97.66|10
1656622510000|2022-06-30 20:55:10|99.58|97.78|99.64|97.84|99.64|97.84|99.58|97.78|9
1656622520000|2022-06-30 20:55:20|99.65|97.85|99.74|97.94|99.74|97.94|99.65|97.85|12
1656622530000|2022-06-30 20:55:30|99.79|97.99|99.71|97.91|99.79|97.99|99.7|97.9|14
1656622540000|2022-06-30 20:55:40|99.7|97.9|99.69|97.89|99.72|97.92|99.68|97.88|6
1656622560000|2022-06-30 20:56:00|99.71|97.91|99.79|97.99|99.82|98.02|99.71|97.91|9
1656622570000|2022-06-30 20:56:10|99.71|97.91|99.73|97.93|99.77|97.97|99.71|97.91|10
1656622590000|2022-06-30 20:56:30|99.74|97.94|99.79|97.99|99.8|98|99.74|97.94|12
1656622600000|2022-06-30 20:56:40|99.78|97.98|99.8|98|99.8|98|99.78|97.98|3
1656622610000|2022-06-30 20:56:50|99.82|98.02|99.95|98.15|99.99|98.19|99.82|98.02|12
1656622620000|2022-06-30 20:57:00|99.94|98.14|99.93|98.13|99.94|98.14|99.92|98.12|3
1656622630000|2022-06-30 20:57:10|99.92|98.12|99.9|98.1|99.92|98.12|99.89|98.09|5
1656622640000|2022-06-30 20:57:20|99.89|98.09|99.88|98.08|99.89|98.09|99.88|98.08|2
1656622650000|2022-06-30 20:57:30|99.89|98.09|99.89|98.09|99.89|98.09|99.89|98.09|1
1656622670000|2022-06-30 20:57:50|99.91|98.11|99.9|98.1|99.91|98.11|99.9|98.1|2
1656622680000|2022-06-30 20:58:00|99.91|98.11|100.02|98.22|100.03|98.23|99.91|98.11|14
1656622690000|2022-06-30 20:58:10|100.06|98.26|100.05|98.25|100.13|98.33|100.04|98.24|12
1656622710000|2022-06-30 20:58:30|100.06|98.26|100.08|98.28|100.09|98.29|100.06|98.26|7
1656622720000|2022-06-30 20:58:40|100.09|98.29|100.12|98.32|100.12|98.32|100.09|98.29|3
1656622730000|2022-06-30 20:58:50|100.13|98.33|100.1|98.3|100.13|98.33|100.1|98.3|3
1656622740000|2022-06-30 20:59:00|100.11|98.31|100.1|98.3|100.11|98.31|100.1|98.3|2
1656622750000|2022-06-30 20:59:10|100.11|98.31|100.1|98.3|100.13|98.33|100.1|98.3|5
1656622760000|2022-06-30 20:59:20|100.09|98.29|100.03|98.23|100.09|98.29|100.03|98.23|5
1656622770000|2022-06-30 20:59:30|100.04|98.24|100.02|98.22|100.04|98.24|100.01|98.21|5
1656622780000|2022-06-30 20:59:40|100.05|98.25|100|98.2|100.06|98.26|99.96|98.16|14
1656622800000|2022-06-30 21:00:00|100.01|98.21|100.01|98.21|100.01|98.21|100.01|98.21|1
1656622810000|2022-06-30 21:00:10|100.02|98.22|100.03|98.23|100.04|98.24|100.02|98.22|5
1656622820000|2022-06-30 21:00:20|100.04|98.24|100.04|98.24|100.04|98.24|100.03|98.23|3
1656622830000|2022-06-30 21:00:30|100.05|98.25|100.05|98.25|100.08|98.28|100.05|98.25|5
1656622840000|2022-06-30 21:00:40|100.06|98.26|100.06|98.26|100.06|98.26|100.06|98.26|1
1656622850000|2022-06-30 21:00:50|100.05|98.25|100.11|98.31|100.11|98.31|100.05|98.25|8
1656622860000|2022-06-30 21:01:00|100.12|98.32|100.11|98.31|100.13|98.33|100.11|98.31|8
1656622870000|2022-06-30 21:01:10|100.12|98.32|100.11|98.31|100.12|98.32|100.11|98.31|4
1656622880000|2022-06-30 21:01:20|100.12|98.32|100.11|98.31|100.13|98.33|100.11|98.31|4
1656622890000|2022-06-30 21:01:30|100.1|98.3|100.01|98.21|100.1|98.3|100.01|98.21|7
1656622900000|2022-06-30 21:01:40|100.03|98.23|100.03|98.23|100.03|98.23|100.02|98.22|3
1656622910000|2022-06-30 21:01:50|100.02|98.22|100.02|98.22|100.03|98.23|100.02|98.22|7
1656622920000|2022-06-30 21:02:00|100.01|98.21|100.01|98.21|100.02|98.22|100.01|98.21|7
1656622930000|2022-06-30 21:02:10|100.02|98.22|99.94|98.14|100.02|98.22|99.94|98.14|7
1656622940000|2022-06-30 21:02:20|99.95|98.15|99.99|98.19|99.99|98.19|99.95|98.15|7
1656622950000|2022-06-30 21:02:30|99.98|98.18|99.99|98.19|99.99|98.19|99.94|98.14|8
1656622960000|2022-06-30 21:02:40|100|98.2|100.08|98.28|100.1|98.3|100|98.2|6
1656622970000|2022-06-30 21:02:50|100.09|98.29|100.11|98.31|100.11|98.31|100.09|98.29|3
1656622980000|2022-06-30 21:03:00|100.12|98.32|100.25|98.45|100.25|98.45|100.12|98.32|10
1656622990000|2022-06-30 21:03:10|100.29|98.49|100.31|98.51|100.33|98.53|100.29|98.49|8
1656623000000|2022-06-30 21:03:20|100.3|98.5|100.24|98.44|100.3|98.5|100.24|98.44|7
1656623010000|2022-06-30 21:03:30|100.25|98.45|100.31|98.51|100.32|98.52|100.25|98.45|6
1656623020000|2022-06-30 21:03:40|100.29|98.49|100.35|98.55|100.39|98.59|100.27|98.47|15
1656623030000|2022-06-30 21:03:50|100.36|98.56|100.43|98.63|100.43|98.63|100.36|98.56|5
1656623040000|2022-06-30 21:04:00|100.42|98.62|100.53|98.73|100.53|98.73|100.42|98.62|11
1656623050000|2022-06-30 21:04:10|100.54|98.74|100.44|98.64|100.54|98.74|100.44|98.64|8
1656623060000|2022-06-30 21:04:20|100.45|98.65|100.44|98.64|100.46|98.66|100.44|98.64|5
1656623070000|2022-06-30 21:04:30|100.43|98.63|100.52|98.72|100.53|98.73|100.4|98.6|14
1656623080000|2022-06-30 21:04:40|100.5|98.7|100.54|98.74|100.54|98.74|100.5|98.7|7
1656623090000|2022-06-30 21:04:50|100.56|98.76|100.54|98.74|100.58|98.78|100.54|98.74|5
1656623100000|2022-06-30 21:05:00|100.55|98.75|100.65|98.85|100.7|98.9|100.55|98.75|17
1656623110000|2022-06-30 21:05:10|100.63|98.83|100.57|98.77|100.63|98.83|100.55|98.75|10
1656623120000|2022-06-30 21:05:20|100.56|98.76|100.61|98.81|100.62|98.82|100.54|98.74|16
1656623130000|2022-06-30 21:05:30|100.62|98.82|100.63|98.83|100.66|98.86|100.61|98.81|10
1656623140000|2022-06-30 21:05:40|100.64|98.84|100.69|98.89|100.69|98.89|100.63|98.83|8
1656623150000|2022-06-30 21:05:50|100.7|98.9|100.71|98.91|100.71|98.91|100.7|98.9|2
1656623160000|2022-06-30 21:06:00|100.72|98.92|100.76|98.96|100.85|99.05|100.7|98.9|17
1656623170000|2022-06-30 21:06:10|100.77|98.97|100.76|98.96|100.77|98.97|100.73|98.93|7
1656623180000|2022-06-30 21:06:20|100.77|98.97|100.77|98.97|100.79|98.99|100.77|98.97|5
1656623190000|2022-06-30 21:06:30|100.76|98.96|100.78|98.98|100.78|98.98|100.75|98.95|5
1656623200000|2022-06-30 21:06:40|100.79|98.99|100.84|99.04|100.88|99.08|100.78|98.98|17
1656623210000|2022-06-30 21:06:50|100.82|99.02|100.83|99.03|100.83|99.03|100.77|98.97|11
1656623220000|2022-06-30 21:07:00|100.85|99.05|100.89|99.09|100.89|99.09|100.85|99.05|7
1656623230000|2022-06-30 21:07:10|100.88|99.08|100.88|99.08|100.88|99.08|100.86|99.06|7
1656623240000|2022-06-30 21:07:20|100.93|99.13|100.77|98.97|100.93|99.13|100.77|98.97|15
1656623250000|2022-06-30 21:07:30|100.79|98.99|100.63|98.83|100.79|98.99|100.6|98.8|14
1656623260000|2022-06-30 21:07:40|100.62|98.82|100.67|98.87|100.68|98.88|100.59|98.79|10
1656623270000|2022-06-30 21:07:50|100.66|98.86|100.62|98.82|100.66|98.86|100.59|98.79|6
1656623280000|2022-06-30 21:08:00|100.64|98.84|100.61|98.81|100.66|98.86|100.61|98.81|9
1656623290000|2022-06-30 21:08:10|100.62|98.82|100.6|98.8|100.62|98.82|100.6|98.8|3
1656623300000|2022-06-30 21:08:20|100.61|98.81|100.6|98.8|100.62|98.82|100.6|98.8|4
1656623310000|2022-06-30 21:08:30|100.57|98.77|100.58|98.78|100.58|98.78|100.57|98.77|2
1656623320000|2022-06-30 21:08:40|100.57|98.77|100.55|98.75|100.57|98.77|100.55|98.75|5
1656623330000|2022-06-30 21:08:50|100.54|98.74|100.55|98.75|100.55|98.75|100.51|98.71|7
1656623340000|2022-06-30 21:09:00|100.56|98.76|100.59|98.79|100.6|98.8|100.55|98.75|7
1656623350000|2022-06-30 21:09:10|100.58|98.78|100.57|98.77|100.6|98.8|100.57|98.77|7
1656623360000|2022-06-30 21:09:20|100.56|98.76|100.44|98.64|100.56|98.76|100.44|98.64|7
1656623370000|2022-06-30 21:09:30|100.45|98.65|100.45|98.65|100.46|98.66|100.43|98.63|6
1656623380000|2022-06-30 21:09:40|100.44|98.64|100.57|98.77|100.57|98.77|100.44|98.64|12
1656623410000|2022-06-30 21:10:10|100.58|98.78|100.51|98.71|100.59|98.79|100.51|98.71|8
1656623420000|2022-06-30 21:10:20|100.52|98.72|100.64|98.84|100.67|98.87|100.52|98.72|15
1656623430000|2022-06-30 21:10:30|100.63|98.83|100.74|98.94|100.77|98.97|100.63|98.83|17
1656623440000|2022-06-30 21:10:40|100.75|98.95|100.68|98.88|100.75|98.95|100.67|98.87|9
1656623450000|2022-06-30 21:10:50|100.67|98.87|100.75|98.95|100.75|98.95|100.67|98.87|9
1656623460000|2022-06-30 21:11:00|100.76|98.96|100.78|98.98|100.79|98.99|100.76|98.96|5
1656623470000|2022-06-30 21:11:10|100.79|98.99|100.79|98.99|100.79|98.99|100.78|98.98|3
1656623480000|2022-06-30 21:11:20|100.77|98.97|100.72|98.92|100.77|98.97|100.72|98.92|3
1656623490000|2022-06-30 21:11:30|100.73|98.93|100.76|98.96|100.77|98.97|100.73|98.93|5
1656623500000|2022-06-30 21:11:40|100.77|98.97|100.76|98.96|100.77|98.97|100.76|98.96|2
1656623510000|2022-06-30 21:11:50|100.77|98.97|100.73|98.93|100.77|98.97|100.72|98.92|4
1656623520000|2022-06-30 21:12:00|100.72|98.92|100.69|98.89|100.72|98.92|100.67|98.87|6
1656623530000|2022-06-30 21:12:10|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|1
1656623540000|2022-06-30 21:12:20|100.73|98.93|100.73|98.93|100.78|98.98|100.73|98.93|9
1656623550000|2022-06-30 21:12:30|100.72|98.92|100.7|98.9|100.72|98.92|100.7|98.9|5
1656623560000|2022-06-30 21:12:40|100.66|98.86|100.73|98.93|100.73|98.93|100.65|98.85|9
1656623570000|2022-06-30 21:12:50|100.74|98.94|100.74|98.94|100.75|98.95|100.73|98.93|7
1656623580000|2022-06-30 21:13:00|100.73|98.93|100.68|98.88|100.73|98.93|100.68|98.88|9
1656623590000|2022-06-30 21:13:10|100.7|98.9|100.8|99|100.81|99.01|100.7|98.9|12
1656623600000|2022-06-30 21:13:20|100.75|98.95|100.59|98.79|100.76|98.96|100.56|98.76|17
1656623610000|2022-06-30 21:13:30|100.55|98.75|100.46|98.66|100.57|98.77|100.46|98.66|11
1656623620000|2022-06-30 21:13:40|100.47|98.67|100.4|98.6|100.47|98.67|100.4|98.6|6
1656623630000|2022-06-30 21:13:50|100.42|98.62|100.44|98.64|100.44|98.64|100.41|98.61|5
1656623650000|2022-06-30 21:14:10|100.47|98.67|100.47|98.67|100.47|98.67|100.47|98.67|1
1656623660000|2022-06-30 21:14:20|100.46|98.66|100.37|98.57|100.46|98.66|100.34|98.54|11
1656623670000|2022-06-30 21:14:30|100.38|98.58|100.38|98.58|100.39|98.59|100.38|98.58|5
1656623680000|2022-06-30 21:14:40|100.39|98.59|100.34|98.54|100.4|98.6|100.34|98.54|8
1656623690000|2022-06-30 21:14:50|100.32|98.52|100.34|98.54|100.34|98.54|100.32|98.52|3
1656623700000|2022-06-30 21:15:00|100.35|98.55|100.4|98.6|100.4|98.6|100.35|98.55|5
1656623710000|2022-06-30 21:15:10|100.39|98.59|100.42|98.62|100.43|98.63|100.38|98.58|9
1656623730000|2022-06-30 21:15:30|100.43|98.63|100.46|98.66|100.46|98.66|100.43|98.63|4
1656623740000|2022-06-30 21:15:40|100.47|98.67|100.5|98.7|100.5|98.7|100.46|98.66|4
1656623750000|2022-06-30 21:15:50|100.49|98.69|100.47|98.67|100.52|98.72|100.47|98.67|9
1656623760000|2022-06-30 21:16:00|100.48|98.68|100.53|98.73|100.55|98.75|100.48|98.68|6
1656623770000|2022-06-30 21:16:10|100.54|98.74|100.57|98.77|100.57|98.77|100.53|98.73|6
1656623780000|2022-06-30 21:16:20|100.6|98.8|100.57|98.77|100.63|98.83|100.57|98.77|5
1656623790000|2022-06-30 21:16:30|100.59|98.79|100.57|98.77|100.59|98.79|100.57|98.77|3
1656623800000|2022-06-30 21:16:40|100.58|98.78|100.63|98.83|100.63|98.83|100.57|98.77|8
1656623810000|2022-06-30 21:16:50|100.64|98.84|100.68|98.88|100.68|98.88|100.63|98.83|8
1656623820000|2022-06-30 21:17:00|100.67|98.87|100.68|98.88|100.68|98.88|100.67|98.87|2
1656623830000|2022-06-30 21:17:10|100.67|98.87|100.66|98.86|100.68|98.88|100.66|98.86|4
1656623870000|2022-06-30 21:17:50|100.67|98.87|100.73|98.93|100.74|98.94|100.67|98.87|4
1656623880000|2022-06-30 21:18:00|100.72|98.92|100.73|98.93|100.73|98.93|100.72|98.92|4
1656623890000|2022-06-30 21:18:10|100.72|98.92|100.65|98.85|100.73|98.93|100.65|98.85|6
1656623900000|2022-06-30 21:18:20|100.66|98.86|100.65|98.85|100.66|98.86|100.64|98.84|5
1656623910000|2022-06-30 21:18:30|100.66|98.86|100.67|98.87|100.68|98.88|100.65|98.85|8
1656623920000|2022-06-30 21:18:40|100.68|98.88|100.67|98.87|100.68|98.88|100.67|98.87|4
1656623930000|2022-06-30 21:18:50|100.68|98.88|100.68|98.88|100.68|98.88|100.68|98.88|1
1656623940000|2022-06-30 21:19:00|100.67|98.87|100.64|98.84|100.67|98.87|100.64|98.84|3
1656623960000|2022-06-30 21:19:20|100.63|98.83|100.63|98.83|100.63|98.83|100.63|98.83|1
1656623970000|2022-06-30 21:19:30|100.64|98.84|100.65|98.85|100.65|98.85|100.64|98.84|2
1656623980000|2022-06-30 21:19:40|100.66|98.86|100.65|98.85|100.66|98.86|100.65|98.85|2
1656623990000|2022-06-30 21:19:50|100.64|98.84|100.63|98.83|100.64|98.84|100.63|98.83|2
1656624000000|2022-06-30 21:20:00|100.64|98.84|100.65|98.85|100.66|98.86|100.64|98.84|4
1656624010000|2022-06-30 21:20:10|100.62|98.82|100.61|98.81|100.63|98.83|100.61|98.81|3
1656624020000|2022-06-30 21:20:20|100.62|98.82|100.65|98.85|100.65|98.85|100.62|98.82|4
1656624030000|2022-06-30 21:20:30|100.64|98.84|100.58|98.78|100.65|98.85|100.58|98.78|6
1656624040000|2022-06-30 21:20:40|100.59|98.79|100.66|98.86|100.66|98.86|100.59|98.79|4
1656624050000|2022-06-30 21:20:50|100.65|98.85|100.67|98.87|100.67|98.87|100.65|98.85|3
1656624060000|2022-06-30 21:21:00|100.66|98.86|100.66|98.86|100.67|98.87|100.66|98.86|3
1656624070000|2022-06-30 21:21:10|100.65|98.85|100.69|98.89|100.69|98.89|100.63|98.83|8
1656624080000|2022-06-30 21:21:20|100.71|98.91|100.73|98.93|100.73|98.93|100.71|98.91|3
1656624090000|2022-06-30 21:21:30|100.72|98.92|100.73|98.93|100.73|98.93|100.71|98.91|4
1656624100000|2022-06-30 21:21:40|100.72|98.92|100.63|98.83|100.72|98.92|100.62|98.82|5
1656624110000|2022-06-30 21:21:50|100.62|98.82|100.55|98.75|100.62|98.82|100.55|98.75|4
1656624120000|2022-06-30 21:22:00|100.56|98.76|100.54|98.74|100.56|98.76|100.54|98.74|5
1656624130000|2022-06-30 21:22:10|100.55|98.75|100.61|98.81|100.61|98.81|100.55|98.75|5
1656624140000|2022-06-30 21:22:20|100.62|98.82|100.67|98.87|100.67|98.87|100.62|98.82|5
1656624150000|2022-06-30 21:22:30|100.69|98.89|100.69|98.89|100.69|98.89|100.68|98.88|3
1656624160000|2022-06-30 21:22:40|100.7|98.9|100.68|98.88|100.7|98.9|100.68|98.88|3
1656624170000|2022-06-30 21:22:50|100.69|98.89|100.68|98.88|100.7|98.9|100.68|98.88|4
1656624190000|2022-06-30 21:23:10|100.63|98.83|100.6|98.8|100.64|98.84|100.6|98.8|8
1656624200000|2022-06-30 21:23:20|100.59|98.79|100.59|98.79|100.59|98.79|100.59|98.79|1
1656624210000|2022-06-30 21:23:30|100.6|98.8|100.61|98.81|100.62|98.82|100.6|98.8|3
1656624220000|2022-06-30 21:23:40|100.62|98.82|100.67|98.87|100.67|98.87|100.62|98.82|7
1656624240000|2022-06-30 21:24:00|100.69|98.89|100.71|98.91|100.71|98.91|100.69|98.89|3
1656624260000|2022-06-30 21:24:20|100.72|98.92|100.75|98.95|100.76|98.96|100.72|98.92|3
1656624270000|2022-06-30 21:24:30|100.76|98.96|100.79|98.99|100.79|98.99|100.76|98.96|3
1656624300000|2022-06-30 21:25:00|100.78|98.98|100.78|98.98|100.78|98.98|100.76|98.96|4
1656624310000|2022-06-30 21:25:10|100.77|98.97|100.76|98.96|100.77|98.97|100.76|98.96|2
1656624370000|2022-06-30 21:26:10|100.75|98.95|100.75|98.95|100.75|98.95|100.75|98.95|1
1656624380000|2022-06-30 21:26:20|100.74|98.94|100.75|98.95|100.75|98.95|100.74|98.94|2
1656624390000|2022-06-30 21:26:30|100.76|98.96|100.77|98.97|100.77|98.97|100.75|98.95|4
1656624400000|2022-06-30 21:26:40|100.78|98.98|100.79|98.99|100.79|98.99|100.78|98.98|2
1656624410000|2022-06-30 21:26:50|100.81|99.01|100.82|99.02|100.82|99.02|100.81|99.01|2
1656624420000|2022-06-30 21:27:00|100.81|99.01|100.8|99|100.81|99.01|100.8|99|4
1656624440000|2022-06-30 21:27:20|100.79|98.99|100.76|98.96|100.79|98.99|100.75|98.95|6
1656624450000|2022-06-30 21:27:30|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656624460000|2022-06-30 21:27:40|100.74|98.94|100.74|98.94|100.74|98.94|100.74|98.94|1
1656624490000|2022-06-30 21:28:10|100.71|98.91|100.69|98.89|100.72|98.92|100.65|98.85|12
1656624500000|2022-06-30 21:28:20|100.68|98.88|100.63|98.83|100.68|98.88|100.63|98.83|3
1656624510000|2022-06-30 21:28:30|100.6|98.8|100.59|98.79|100.62|98.82|100.59|98.79|9
1656624520000|2022-06-30 21:28:40|100.58|98.78|100.59|98.79|100.61|98.81|100.58|98.78|7
1656624530000|2022-06-30 21:28:50|100.6|98.8|100.6|98.8|100.6|98.8|100.6|98.8|1
1656624540000|2022-06-30 21:29:00|100.58|98.78|100.5|98.7|100.58|98.78|100.5|98.7|6
1656624550000|2022-06-30 21:29:10|100.49|98.69|100.48|98.68|100.49|98.69|100.48|98.68|2
1656624560000|2022-06-30 21:29:20|100.4|98.6|100.37|98.57|100.4|98.6|100.36|98.56|10
1656624570000|2022-06-30 21:29:30|100.34|98.54|100.35|98.55|100.38|98.58|100.34|98.54|7
1656624580000|2022-06-30 21:29:40|100.36|98.56|100.34|98.54|100.36|98.56|100.34|98.54|5
1656624590000|2022-06-30 21:29:50|100.32|98.52|100.32|98.52|100.32|98.52|100.32|98.52|1
1656624600000|2022-06-30 21:30:00|100.31|98.51|100.31|98.51|100.32|98.52|100.31|98.51|3
1656624610000|2022-06-30 21:30:10|100.32|98.52|100.28|98.48|100.32|98.52|100.28|98.48|4
1656624620000|2022-06-30 21:30:20|100.29|98.49|100.28|98.48|100.29|98.49|100.27|98.47|12
1656624630000|2022-06-30 21:30:30|100.27|98.47|100.28|98.48|100.31|98.51|100.27|98.47|6
1656624640000|2022-06-30 21:30:40|100.29|98.49|100.29|98.49|100.29|98.49|100.29|98.49|1
1656624650000|2022-06-30 21:30:50|100.3|98.5|100.29|98.49|100.3|98.5|100.29|98.49|2
1656624660000|2022-06-30 21:31:00|100.3|98.5|100.29|98.49|100.3|98.5|100.29|98.49|4
1656624670000|2022-06-30 21:31:10|100.3|98.5|100.3|98.5|100.3|98.5|100.29|98.49|3
1656624680000|2022-06-30 21:31:20|100.31|98.51|100.35|98.55|100.35|98.55|100.31|98.51|2
1656624690000|2022-06-30 21:31:30|100.36|98.56|100.37|98.57|100.37|98.57|100.36|98.56|6
1656624700000|2022-06-30 21:31:40|100.38|98.58|100.36|98.56|100.38|98.58|100.36|98.56|5
1656624710000|2022-06-30 21:31:50|100.37|98.57|100.4|98.6|100.4|98.6|100.37|98.57|6
1656624720000|2022-06-30 21:32:00|100.41|98.61|100.39|98.59|100.41|98.61|100.39|98.59|3
1656624730000|2022-06-30 21:32:10|100.4|98.6|100.4|98.6|100.4|98.6|100.4|98.6|1
1656624750000|2022-06-30 21:32:30|100.41|98.61|100.48|98.68|100.48|98.68|100.41|98.61|6
1656624760000|2022-06-30 21:32:40|100.49|98.69|100.59|98.79|100.59|98.79|100.49|98.69|9
1656624770000|2022-06-30 21:32:50|100.6|98.8|100.65|98.85|100.65|98.85|100.6|98.8|7
1656624780000|2022-06-30 21:33:00|100.66|98.86|100.66|98.86|100.66|98.86|100.66|98.86|1
1656624790000|2022-06-30 21:33:10|100.67|98.87|100.67|98.87|100.67|98.87|100.66|98.86|3
1656624800000|2022-06-30 21:33:20|100.66|98.86|100.64|98.84|100.66|98.86|100.64|98.84|3
1656624810000|2022-06-30 21:33:30|100.63|98.83|100.61|98.81|100.63|98.83|100.59|98.79|10
1656624820000|2022-06-30 21:33:40|100.62|98.82|100.62|98.82|100.62|98.82|100.62|98.82|1
1656624830000|2022-06-30 21:33:50|100.63|98.83|100.63|98.83|100.63|98.83|100.63|98.83|1
1656624850000|2022-06-30 21:34:10|100.62|98.82|100.62|98.82|100.62|98.82|100.62|98.82|1
1656624880000|2022-06-30 21:34:40|100.63|98.83|100.62|98.82|100.63|98.83|100.62|98.82|4
1656624890000|2022-06-30 21:34:50|100.63|98.83|100.63|98.83|100.63|98.83|100.62|98.82|5
1656624900000|2022-06-30 21:35:00|100.62|98.82|100.63|98.83|100.63|98.83|100.62|98.82|2
1656624910000|2022-06-30 21:35:10|100.62|98.82|100.62|98.82|100.64|98.84|100.62|98.82|8
1656624920000|2022-06-30 21:35:20|100.63|98.83|100.62|98.82|100.63|98.83|100.62|98.82|4
1656624930000|2022-06-30 21:35:30|100.63|98.83|100.61|98.81|100.63|98.83|100.61|98.81|11
1656624940000|2022-06-30 21:35:40|100.63|98.83|100.63|98.83|100.63|98.83|100.63|98.83|1
1656624950000|2022-06-30 21:35:50|100.62|98.82|100.61|98.81|100.63|98.83|100.61|98.81|6
1656624970000|2022-06-30 21:36:10|100.64|98.84|100.62|98.82|100.64|98.84|100.62|98.82|5
1656624980000|2022-06-30 21:36:20|100.65|98.85|100.69|98.89|100.7|98.9|100.65|98.85|7
1656624990000|2022-06-30 21:36:30|100.7|98.9|100.73|98.93|100.75|98.95|100.7|98.9|7
1656625000000|2022-06-30 21:36:40|100.74|98.94|100.7|98.9|100.74|98.94|100.69|98.89|6
1656625010000|2022-06-30 21:36:50|100.71|98.91|100.73|98.93|100.73|98.93|100.71|98.91|5
1656625030000|2022-06-30 21:37:10|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|1
1656625040000|2022-06-30 21:37:20|100.7|98.9|100.68|98.88|100.7|98.9|100.68|98.88|3
1656625070000|2022-06-30 21:37:50|100.67|98.87|100.66|98.86|100.67|98.87|100.66|98.86|4
1656625080000|2022-06-30 21:38:00|100.65|98.85|100.64|98.84|100.66|98.86|100.6|98.8|12
1656625090000|2022-06-30 21:38:10|100.65|98.85|100.64|98.84|100.65|98.85|100.64|98.84|2
1656625100000|2022-06-30 21:38:20|100.63|98.83|100.65|98.85|100.66|98.86|100.63|98.83|4
1656625110000|2022-06-30 21:38:30|100.66|98.86|100.66|98.86|100.66|98.86|100.66|98.86|1
1656625120000|2022-06-30 21:38:40|100.65|98.85|100.63|98.83|100.65|98.85|100.63|98.83|5
1656625130000|2022-06-30 21:38:50|100.64|98.84|100.66|98.86|100.67|98.87|100.64|98.84|5
1656625150000|2022-06-30 21:39:10|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656625160000|2022-06-30 21:39:20|100.64|98.84|100.64|98.84|100.65|98.85|100.64|98.84|3
1656625180000|2022-06-30 21:39:40|100.63|98.83|100.63|98.83|100.63|98.83|100.63|98.83|1
1656625190000|2022-06-30 21:39:50|100.62|98.82|100.61|98.81|100.62|98.82|100.61|98.81|8
1656625220000|2022-06-30 21:40:20|100.59|98.79|100.58|98.78|100.6|98.8|100.57|98.77|6
1656625230000|2022-06-30 21:40:30|100.57|98.77|100.57|98.77|100.58|98.78|100.56|98.76|9
1656625240000|2022-06-30 21:40:40|100.56|98.76|100.56|98.76|100.56|98.76|100.56|98.76|1
1656625250000|2022-06-30 21:40:50|100.55|98.75|100.55|98.75|100.55|98.75|100.54|98.74|3
1656625260000|2022-06-30 21:41:00|100.54|98.74|100.55|98.75|100.55|98.75|100.54|98.74|2
1656625290000|2022-06-30 21:41:30|100.54|98.74|100.55|98.75|100.55|98.75|100.54|98.74|4
1656625300000|2022-06-30 21:41:40|100.54|98.74|100.54|98.74|100.55|98.75|100.54|98.74|3
1656625340000|2022-06-30 21:42:20|100.53|98.73|100.49|98.69|100.53|98.73|100.49|98.69|5
1656625350000|2022-06-30 21:42:30|100.48|98.68|100.48|98.68|100.48|98.68|100.48|98.68|1
1656625360000|2022-06-30 21:42:40|100.49|98.69|100.49|98.69|100.49|98.69|100.49|98.69|1
1656625380000|2022-06-30 21:43:00|100.5|98.7|100.49|98.69|100.5|98.7|100.49|98.69|2
1656625390000|2022-06-30 21:43:10|100.5|98.7|100.49|98.69|100.5|98.7|100.49|98.69|2
1656625400000|2022-06-30 21:43:20|100.48|98.68|100.48|98.68|100.49|98.69|100.47|98.67|5
1656625410000|2022-06-30 21:43:30|100.49|98.69|100.48|98.68|100.49|98.69|100.48|98.68|24
1656625420000|2022-06-30 21:43:40|100.49|98.69|100.49|98.69|100.49|98.69|100.47|98.67|8
1656625440000|2022-06-30 21:44:00|100.48|98.68|100.38|98.58|100.48|98.68|100.37|98.57|12
1656625450000|2022-06-30 21:44:10|100.39|98.59|100.31|98.51|100.39|98.59|100.31|98.51|10
1656625460000|2022-06-30 21:44:20|100.33|98.53|100.31|98.51|100.33|98.53|100.3|98.5|9
1656625470000|2022-06-30 21:44:30|100.32|98.52|100.24|98.44|100.32|98.52|100.23|98.43|6
1656625480000|2022-06-30 21:44:40|100.23|98.43|100.19|98.39|100.23|98.43|100.19|98.39|3
1656625490000|2022-06-30 21:44:50|100.2|98.4|100.19|98.39|100.2|98.4|100.19|98.39|4
1656625500000|2022-06-30 21:45:00|100.18|98.38|100.18|98.38|100.18|98.38|100.17|98.37|3
1656625510000|2022-06-30 21:45:10|100.17|98.37|100.2|98.4|100.2|98.4|100.16|98.36|10
1656625520000|2022-06-30 21:45:20|100.22|98.42|100.25|98.45|100.27|98.47|100.22|98.42|8
1656625530000|2022-06-30 21:45:30|100.26|98.46|100.23|98.43|100.27|98.47|100.23|98.43|8
1656625540000|2022-06-30 21:45:40|100.22|98.42|100.21|98.41|100.23|98.43|100.21|98.41|4
1656625550000|2022-06-30 21:45:50|100.2|98.4|100.2|98.4|100.21|98.41|100.19|98.39|9
1656625560000|2022-06-30 21:46:00|100.21|98.41|100.22|98.42|100.24|98.44|100.21|98.41|10
1656625570000|2022-06-30 21:46:10|100.23|98.43|100.23|98.43|100.24|98.44|100.23|98.43|3
1656625580000|2022-06-30 21:46:20|100.22|98.42|100.23|98.43|100.23|98.43|100.21|98.41|7
1656625590000|2022-06-30 21:46:30|100.24|98.44|100.24|98.44|100.24|98.44|100.23|98.43|3
1656625620000|2022-06-30 21:47:00|100.25|98.45|100.25|98.45|100.25|98.45|100.24|98.44|5
1656625630000|2022-06-30 21:47:10|100.26|98.46|100.25|98.45|100.26|98.46|100.24|98.44|6
1656625640000|2022-06-30 21:47:20|100.26|98.46|100.29|98.49|100.29|98.49|100.25|98.45|10
1656625650000|2022-06-30 21:47:30|100.28|98.48|100.3|98.5|100.33|98.53|100.28|98.48|10
1656625660000|2022-06-30 21:47:40|100.31|98.51|100.32|98.52|100.33|98.53|100.31|98.51|9
1656625670000|2022-06-30 21:47:50|100.31|98.51|100.3|98.5|100.32|98.52|100.3|98.5|6
1656625680000|2022-06-30 21:48:00|100.32|98.52|100.24|98.44|100.32|98.52|100.24|98.44|15
1656625690000|2022-06-30 21:48:10|100.23|98.43|100.2|98.4|100.24|98.44|100.2|98.4|8
1656625700000|2022-06-30 21:48:20|100.19|98.39|100.19|98.39|100.2|98.4|100.19|98.39|3
1656625710000|2022-06-30 21:48:30|100.18|98.38|100.19|98.39|100.19|98.39|100.18|98.38|2
1656625720000|2022-06-30 21:48:40|100.2|98.4|100.19|98.39|100.2|98.4|100.19|98.39|2
1656625730000|2022-06-30 21:48:50|100.18|98.38|100.19|98.39|100.19|98.39|100.18|98.38|4
1656625740000|2022-06-30 21:49:00|100.18|98.38|100.18|98.38|100.19|98.39|100.18|98.38|3
1656625750000|2022-06-30 21:49:10|100.17|98.37|100.16|98.36|100.17|98.37|100.16|98.36|2
1656625760000|2022-06-30 21:49:20|100.17|98.37|100.11|98.31|100.17|98.37|100.1|98.3|6
1656625770000|2022-06-30 21:49:30|100.1|98.3|100.09|98.29|100.11|98.31|100.08|98.28|6
1656625790000|2022-06-30 21:49:50|100.08|98.28|100.09|98.29|100.09|98.29|100.08|98.28|6
1656625800000|2022-06-30 21:50:00|100.08|98.28|100.08|98.28|100.09|98.29|100.08|98.28|5
1656625810000|2022-06-30 21:50:10|100.09|98.29|100.08|98.28|100.09|98.29|100.08|98.28|4
1656625840000|2022-06-30 21:50:40|100.15|98.35|100.14|98.34|100.15|98.35|100.14|98.34|2
1656625850000|2022-06-30 21:50:50|100.15|98.35|100.14|98.34|100.15|98.35|100.13|98.33|5
1656625860000|2022-06-30 21:51:00|100.13|98.33|100.14|98.34|100.16|98.36|100.13|98.33|13
1656625870000|2022-06-30 21:51:10|100.13|98.33|100.14|98.34|100.15|98.35|100.13|98.33|4
1656625880000|2022-06-30 21:51:20|100.15|98.35|100.13|98.33|100.15|98.35|100.12|98.32|9
1656625890000|2022-06-30 21:51:30|100.12|98.32|100|98.2|100.12|98.32|99.99|98.19|12
1656625900000|2022-06-30 21:51:40|100.01|98.21|100|98.2|100.01|98.21|100|98.2|2
1656625910000|2022-06-30 21:51:50|99.99|98.19|99.97|98.17|100|98.2|99.97|98.17|5
1656625920000|2022-06-30 21:52:00|99.96|98.16|99.94|98.14|99.96|98.16|99.94|98.14|11
1656625930000|2022-06-30 21:52:10|99.95|98.15|99.94|98.14|99.96|98.16|99.94|98.14|10
1656625940000|2022-06-30 21:52:20|99.95|98.15|99.95|98.15|99.96|98.16|99.94|98.14|7
1656625950000|2022-06-30 21:52:30|99.94|98.14|99.92|98.12|99.94|98.14|99.91|98.11|6
1656625970000|2022-06-30 21:52:50|99.91|98.11|99.91|98.11|99.91|98.11|99.91|98.11|1
1656625980000|2022-06-30 21:53:00|99.92|98.12|99.91|98.11|99.92|98.12|99.91|98.11|4
1656625990000|2022-06-30 21:53:10|99.92|98.12|99.91|98.11|99.92|98.12|99.91|98.11|2
1656626000000|2022-06-30 21:53:20|99.92|98.12|99.91|98.11|99.92|98.12|99.91|98.11|2
1656626020000|2022-06-30 21:53:40|99.92|98.12|99.91|98.11|99.92|98.12|99.91|98.11|4
1656626030000|2022-06-30 21:53:50|99.93|98.13|99.92|98.12|99.94|98.14|99.92|98.12|6
1656626040000|2022-06-30 21:54:00|99.91|98.11|99.91|98.11|99.92|98.12|99.91|98.11|3
1656626050000|2022-06-30 21:54:10|99.92|98.12|99.91|98.11|99.92|98.12|99.91|98.11|4
1656626060000|2022-06-30 21:54:20|99.92|98.12|99.91|98.11|99.92|98.12|99.91|98.11|8
1656626110000|2022-06-30 21:55:10|99.9|98.1|99.91|98.11|99.91|98.11|99.9|98.1|2
1656626120000|2022-06-30 21:55:20|99.9|98.1|99.9|98.1|99.9|98.1|99.9|98.1|1
1656626130000|2022-06-30 21:55:30|99.91|98.11|99.91|98.11|99.91|98.11|99.91|98.11|1
1656626160000|2022-06-30 21:56:00|99.9|98.1|99.71|97.91|99.9|98.1|99.71|97.91|11
1656626170000|2022-06-30 21:56:10|99.7|97.9|99.66|97.86|99.7|97.9|99.66|97.86|7
1656626180000|2022-06-30 21:56:20|99.65|97.85|99.64|97.84|99.67|97.87|99.64|97.84|8
1656626190000|2022-06-30 21:56:30|99.65|97.85|99.67|97.87|99.67|97.87|99.63|97.83|9
1656626200000|2022-06-30 21:56:40|99.66|97.86|99.67|97.87|99.67|97.87|99.65|97.85|4
1656626210000|2022-06-30 21:56:50|99.66|97.86|99.66|97.86|99.67|97.87|99.65|97.85|9
1656626220000|2022-06-30 21:57:00|99.65|97.85|99.65|97.85|99.66|97.86|99.64|97.84|5
1656626230000|2022-06-30 21:57:10|99.64|97.84|99.65|97.85|99.65|97.85|99.64|97.84|2
1656626240000|2022-06-30 21:57:20|99.64|97.84|99.52|97.72|99.65|97.85|99.52|97.72|11
1656626250000|2022-06-30 21:57:30|99.53|97.73|99.57|97.77|99.57|97.77|99.53|97.73|6
1656626260000|2022-06-30 21:57:40|99.58|97.78|99.54|97.74|99.6|97.8|99.54|97.74|7
1656626270000|2022-06-30 21:57:50|99.53|97.73|99.54|97.74|99.55|97.75|99.52|97.72|9
1656626280000|2022-06-30 21:58:00|99.53|97.73|99.52|97.72|99.54|97.74|99.52|97.72|4
1656626290000|2022-06-30 21:58:10|99.53|97.73|99.52|97.72|99.54|97.74|99.5|97.7|17
1656626300000|2022-06-30 21:58:20|99.51|97.71|99.52|97.72|99.53|97.73|99.5|97.7|8
1656626310000|2022-06-30 21:58:30|99.51|97.71|99.51|97.71|99.52|97.72|99.51|97.71|5
1656626320000|2022-06-30 21:58:40|99.53|97.73|99.53|97.73|99.53|97.73|99.51|97.71|5
1656626330000|2022-06-30 21:58:50|99.52|97.72|99.49|97.69|99.52|97.72|99.49|97.69|7
1656626340000|2022-06-30 21:59:00|99.48|97.68|99.48|97.68|99.48|97.68|99.47|97.67|3
1656626350000|2022-06-30 21:59:10|99.47|97.67|99.47|97.67|99.48|97.68|99.47|97.67|11
1656626370000|2022-06-30 21:59:30|99.48|97.68|99.48|97.68|99.48|97.68|99.47|97.67|7
1656626380000|2022-06-30 21:59:40|99.51|97.71|99.5|97.7|99.51|97.71|99.49|97.69|12
1656626390000|2022-06-30 21:59:50|99.49|97.69|99.5|97.7|99.5|97.7|99.49|97.69|2
1656626400000|2022-06-30 22:00:00|99.51|97.71|99.49|97.69|99.51|97.71|99.48|97.68|9
1656626410000|2022-06-30 22:00:10|99.5|97.7|99.55|97.75|99.56|97.76|99.5|97.7|5
1656626420000|2022-06-30 22:00:20|99.56|97.76|99.59|97.79|99.59|97.79|99.55|97.75|6
1656626430000|2022-06-30 22:00:30|99.61|97.81|99.65|97.85|99.67|97.87|99.61|97.81|7
1656626440000|2022-06-30 22:00:40|99.64|97.84|99.62|97.82|99.64|97.84|99.59|97.79|9
1656626450000|2022-06-30 22:00:50|99.61|97.81|99.62|97.82|99.63|97.83|99.59|97.79|8
1656626460000|2022-06-30 22:01:00|99.61|97.81|99.59|97.79|99.61|97.81|99.59|97.79|2
1656626470000|2022-06-30 22:01:10|99.6|97.8|99.6|97.8|99.6|97.8|99.6|97.8|1
1656626480000|2022-06-30 22:01:20|99.61|97.81|99.63|97.83|99.63|97.83|99.61|97.81|2
1656626490000|2022-06-30 22:01:30|99.62|97.82|99.6|97.8|99.62|97.82|99.6|97.8|7
1656626500000|2022-06-30 22:01:40|99.61|97.81|99.61|97.81|99.61|97.81|99.6|97.8|3
1656626520000|2022-06-30 22:02:00|99.62|97.82|99.61|97.81|99.62|97.82|99.61|97.81|2
1656626530000|2022-06-30 22:02:10|99.62|97.82|99.63|97.83|99.63|97.83|99.62|97.82|2
1656626540000|2022-06-30 22:02:20|99.64|97.84|99.75|97.95|99.76|97.96|99.64|97.84|10
1656626550000|2022-06-30 22:02:30|99.8|98|99.76|97.96|99.83|98.03|99.76|97.96|17
1656626560000|2022-06-30 22:02:40|99.73|97.93|99.63|97.83|99.73|97.93|99.63|97.83|14
1656626570000|2022-06-30 22:02:50|99.62|97.82|99.63|97.83|99.65|97.85|99.61|97.81|10
1656626580000|2022-06-30 22:03:00|99.62|97.82|99.63|97.83|99.63|97.83|99.61|97.81|4
1656626590000|2022-06-30 22:03:10|99.62|97.82|99.59|97.79|99.62|97.82|99.59|97.79|3
1656626610000|2022-06-30 22:03:30|99.6|97.8|99.66|97.86|99.66|97.86|99.6|97.8|6
1656626620000|2022-06-30 22:03:40|99.63|97.83|99.64|97.84|99.64|97.84|99.63|97.83|2
1656626630000|2022-06-30 22:03:50|99.65|97.85|99.74|97.94|99.74|97.94|99.65|97.85|10
1656626640000|2022-06-30 22:04:00|99.73|97.93|99.73|97.93|99.73|97.93|99.73|97.93|1
1656626650000|2022-06-30 22:04:10|99.74|97.94|99.83|98.03|99.83|98.03|99.74|97.94|5
1656626670000|2022-06-30 22:04:30|99.84|98.04|99.91|98.11|99.92|98.12|99.83|98.03|8
1656626680000|2022-06-30 22:04:40|99.9|98.1|99.9|98.1|99.9|98.1|99.89|98.09|3
1656626690000|2022-06-30 22:04:50|99.91|98.11|99.92|98.12|99.92|98.12|99.91|98.11|2
1656626700000|2022-06-30 22:05:00|99.91|98.11|99.8|98|99.93|98.13|99.8|98|8
1656626710000|2022-06-30 22:05:10|99.81|98.01|99.81|98.01|99.82|98.02|99.81|98.01|7
1656626720000|2022-06-30 22:05:20|99.82|98.02|99.75|97.95|99.82|98.02|99.75|97.95|8
1656626730000|2022-06-30 22:05:30|99.76|97.96|99.77|97.97|99.78|97.98|99.76|97.96|5
1656626740000|2022-06-30 22:05:40|99.78|97.98|99.79|97.99|99.81|98.01|99.78|97.98|4
1656626760000|2022-06-30 22:06:00|99.78|97.98|99.75|97.95|99.79|97.99|99.73|97.93|10
1656626770000|2022-06-30 22:06:10|99.74|97.94|99.75|97.95|99.75|97.95|99.74|97.94|4
1656626780000|2022-06-30 22:06:20|99.74|97.94|99.67|97.87|99.74|97.94|99.67|97.87|8
1656626790000|2022-06-30 22:06:30|99.66|97.86|99.64|97.84|99.67|97.87|99.64|97.84|4
1656626800000|2022-06-30 22:06:40|99.65|97.85|99.63|97.83|99.66|97.86|99.63|97.83|4
1656626810000|2022-06-30 22:06:50|99.62|97.82|99.48|97.68|99.63|97.83|99.48|97.68|10
1656626820000|2022-06-30 22:07:00|99.47|97.67|99.5|97.7|99.51|97.71|99.45|97.65|11
1656626830000|2022-06-30 22:07:10|99.52|97.72|99.52|97.72|99.54|97.74|99.52|97.72|5
1656626840000|2022-06-30 22:07:20|99.51|97.71|99.47|97.67|99.51|97.71|99.46|97.66|9
1656626850000|2022-06-30 22:07:30|99.48|97.68|99.54|97.74|99.54|97.74|99.48|97.68|10
1656626860000|2022-06-30 22:07:40|99.53|97.73|99.61|97.81|99.62|97.82|99.53|97.73|17
1656626870000|2022-06-30 22:07:50|99.6|97.8|99.6|97.8|99.6|97.8|99.6|97.8|1
1656626880000|2022-06-30 22:08:00|99.58|97.78|99.56|97.76|99.58|97.78|99.56|97.76|2
1656626890000|2022-06-30 22:08:10|99.53|97.73|99.47|97.67|99.55|97.75|99.47|97.67|11
1656626900000|2022-06-30 22:08:20|99.44|97.64|99.44|97.64|99.44|97.64|99.42|97.62|5
1656626910000|2022-06-30 22:08:30|99.41|97.61|99.41|97.61|99.41|97.61|99.4|97.6|3
1656626950000|2022-06-30 22:09:10|99.39|97.59|99.4|97.6|99.4|97.6|99.39|97.59|2
1656626960000|2022-06-30 22:09:20|99.39|97.59|99.42|97.62|99.42|97.62|99.37|97.57|6
1656626970000|2022-06-30 22:09:30|99.41|97.61|99.41|97.61|99.41|97.61|99.41|97.61|1
1656626980000|2022-06-30 22:09:40|99.39|97.59|99.3|97.5|99.39|97.59|99.3|97.5|9
1656626990000|2022-06-30 22:09:50|99.29|97.49|99.38|97.58|99.4|97.6|99.28|97.48|15
1656627000000|2022-06-30 22:10:00|99.35|97.55|99.34|97.54|99.35|97.55|99.34|97.54|2
1656627010000|2022-06-30 22:10:10|99.32|97.52|99.32|97.52|99.33|97.53|99.31|97.51|5
1656627020000|2022-06-30 22:10:20|99.29|97.49|99.3|97.5|99.3|97.5|99.28|97.48|8
1656627030000|2022-06-30 22:10:30|99.29|97.49|99.34|97.54|99.35|97.55|99.29|97.49|7
1656627050000|2022-06-30 22:10:50|99.33|97.53|99.33|97.53|99.33|97.53|99.33|97.53|1
1656627060000|2022-06-30 22:11:00|99.34|97.54|99.5|97.7|99.5|97.7|99.34|97.54|13
1656627070000|2022-06-30 22:11:10|99.45|97.65|99.47|97.67|99.47|97.67|99.45|97.65|5
1656627080000|2022-06-30 22:11:20|99.5|97.7|99.51|97.71|99.53|97.73|99.5|97.7|5
1656627090000|2022-06-30 22:11:30|99.49|97.69|99.44|97.64|99.5|97.7|99.42|97.62|9
1656627100000|2022-06-30 22:11:40|99.43|97.63|99.43|97.63|99.43|97.63|99.42|97.62|3
1656627110000|2022-06-30 22:11:50|99.44|97.64|99.44|97.64|99.44|97.64|99.44|97.64|1
1656627120000|2022-06-30 22:12:00|99.45|97.65|99.42|97.62|99.47|97.67|99.42|97.62|5
1656627130000|2022-06-30 22:12:10|99.43|97.63|99.44|97.64|99.44|97.64|99.41|97.61|6
1656627140000|2022-06-30 22:12:20|99.43|97.63|99.43|97.63|99.43|97.63|99.43|97.63|1
1656627150000|2022-06-30 22:12:30|99.42|97.62|99.43|97.63|99.43|97.63|99.42|97.62|2
1656627160000|2022-06-30 22:12:40|99.45|97.65|99.45|97.65|99.45|97.65|99.45|97.65|1
1656627170000|2022-06-30 22:12:50|99.46|97.66|99.44|97.64|99.51|97.71|99.44|97.64|8
1656627180000|2022-06-30 22:13:00|99.45|97.65|99.45|97.65|99.45|97.65|99.45|97.65|1
1656627190000|2022-06-30 22:13:10|99.44|97.64|99.43|97.63|99.44|97.64|99.42|97.62|4
1656627200000|2022-06-30 22:13:20|99.44|97.64|99.45|97.65|99.45|97.65|99.44|97.64|4
1656627210000|2022-06-30 22:13:30|99.44|97.64|99.34|97.54|99.45|97.65|99.34|97.54|8
1656627230000|2022-06-30 22:13:50|99.35|97.55|99.42|97.62|99.43|97.63|99.35|97.55|10
1656627240000|2022-06-30 22:14:00|99.41|97.61|99.41|97.61|99.41|97.61|99.41|97.61|1
1656627250000|2022-06-30 22:14:10|99.4|97.6|99.35|97.55|99.4|97.6|99.34|97.54|9
1656627260000|2022-06-30 22:14:20|99.36|97.56|99.43|97.63|99.43|97.63|99.35|97.55|7
1656627270000|2022-06-30 22:14:30|99.44|97.64|99.45|97.65|99.46|97.66|99.44|97.64|3
1656627280000|2022-06-30 22:14:40|99.44|97.64|99.45|97.65|99.45|97.65|99.43|97.63|4
1656627290000|2022-06-30 22:14:50|99.44|97.64|99.49|97.69|99.49|97.69|99.44|97.64|8
1656627300000|2022-06-30 22:15:00|99.48|97.68|99.41|97.61|99.48|97.68|99.39|97.59|9
1656627310000|2022-06-30 22:15:10|99.42|97.62|99.42|97.62|99.42|97.62|99.42|97.62|1
1656627320000|2022-06-30 22:15:20|99.41|97.61|99.41|97.61|99.41|97.61|99.41|97.61|1
1656627330000|2022-06-30 22:15:30|99.4|97.6|99.4|97.6|99.4|97.6|99.36|97.56|6
1656627340000|2022-06-30 22:15:40|99.41|97.61|99.41|97.61|99.41|97.61|99.41|97.61|1
1656627350000|2022-06-30 22:15:50|99.42|97.62|99.45|97.65|99.45|97.65|99.41|97.61|6
1656627360000|2022-06-30 22:16:00|99.46|97.66|99.48|97.68|99.48|97.68|99.46|97.66|3
1656627370000|2022-06-30 22:16:10|99.47|97.67|99.69|97.89|99.7|97.9|99.47|97.67|18
1656627380000|2022-06-30 22:16:20|99.7|97.9|99.68|97.88|99.7|97.9|99.67|97.87|7
1656627390000|2022-06-30 22:16:30|99.69|97.89|99.78|97.98|99.78|97.98|99.68|97.88|12
1656627400000|2022-06-30 22:16:40|99.79|97.99|99.79|97.99|99.79|97.99|99.78|97.98|3
1656627410000|2022-06-30 22:16:50|99.8|98|99.82|98.02|99.82|98.02|99.8|98|3
1656627420000|2022-06-30 22:17:00|99.83|98.03|99.88|98.08|99.93|98.13|99.82|98.02|16
1656627430000|2022-06-30 22:17:10|99.83|98.03|99.82|98.02|99.84|98.04|99.81|98.01|11
1656627440000|2022-06-30 22:17:20|99.83|98.03|99.82|98.02|99.83|98.03|99.78|97.98|7
1656627450000|2022-06-30 22:17:30|99.83|98.03|99.83|98.03|99.83|98.03|99.83|98.03|1
1656627460000|2022-06-30 22:17:40|99.84|98.04|99.86|98.06|99.86|98.06|99.83|98.03|5
1656627470000|2022-06-30 22:17:50|99.85|98.05|99.85|98.05|99.86|98.06|99.84|98.04|5
1656627480000|2022-06-30 22:18:00|99.84|98.04|99.76|97.96|99.85|98.05|99.76|97.96|13
1656627490000|2022-06-30 22:18:10|99.77|97.97|99.79|97.99|99.8|98|99.77|97.97|5
1656627510000|2022-06-30 22:18:30|99.8|98|99.8|98|99.8|98|99.8|98|1
1656627520000|2022-06-30 22:18:40|99.81|98.01|99.82|98.02|99.83|98.03|99.81|98.01|6
1656627530000|2022-06-30 22:18:50|99.81|98.01|99.82|98.02|99.82|98.02|99.81|98.01|2
1656627540000|2022-06-30 22:19:00|99.81|98.01|99.81|98.01|99.81|98.01|99.81|98.01|1
1656627550000|2022-06-30 22:19:10|99.82|98.02|99.84|98.04|99.84|98.04|99.82|98.02|5
1656627560000|2022-06-30 22:19:20|99.85|98.05|99.9|98.1|99.9|98.1|99.84|98.04|7
1656627570000|2022-06-30 22:19:30|99.89|98.09|99.9|98.1|99.9|98.1|99.89|98.09|4
1656627590000|2022-06-30 22:19:50|99.91|98.11|99.94|98.14|99.94|98.14|99.91|98.11|4
1656627600000|2022-06-30 22:20:00|99.93|98.13|99.91|98.11|99.93|98.13|99.91|98.11|3
1656627620000|2022-06-30 22:20:20|99.9|98.1|99.94|98.14|99.94|98.14|99.89|98.09|8
1656627630000|2022-06-30 22:20:30|99.93|98.13|100|98.2|100|98.2|99.93|98.13|5
1656627660000|2022-06-30 22:21:00|100.01|98.21|99.95|98.15|100.01|98.21|99.92|98.12|10
1656627670000|2022-06-30 22:21:10|99.94|98.14|99.95|98.15|99.95|98.15|99.94|98.14|2
1656627680000|2022-06-30 22:21:20|99.97|98.17|99.98|98.18|99.98|98.18|99.97|98.17|2
1656627690000|2022-06-30 22:21:30|99.99|98.19|100.08|98.28|100.08|98.28|99.99|98.19|9
1656627700000|2022-06-30 22:21:40|100.09|98.29|100.09|98.29|100.09|98.29|100.09|98.29|1
1656627710000|2022-06-30 22:21:50|100.11|98.31|100.19|98.39|100.21|98.41|100.11|98.31|10
1656627720000|2022-06-30 22:22:00|100.21|98.41|100.22|98.42|100.22|98.42|100.21|98.41|6
1656627730000|2022-06-30 22:22:10|100.21|98.41|100.25|98.45|100.25|98.45|100.21|98.41|6
1656627740000|2022-06-30 22:22:20|100.26|98.46|100.28|98.48|100.28|98.48|100.25|98.45|5
1656627750000|2022-06-30 22:22:30|100.26|98.46|100.24|98.44|100.26|98.46|100.22|98.42|6
1656627760000|2022-06-30 22:22:40|100.23|98.43|100.25|98.45|100.25|98.45|100.23|98.43|3
1656627770000|2022-06-30 22:22:50|100.26|98.46|100.25|98.45|100.26|98.46|100.25|98.45|2
1656627780000|2022-06-30 22:23:00|100.26|98.46|100.29|98.49|100.29|98.49|100.26|98.46|4
1656627790000|2022-06-30 22:23:10|100.31|98.51|100.32|98.52|100.34|98.54|100.3|98.5|9
1656627800000|2022-06-30 22:23:20|100.31|98.51|100.32|98.52|100.32|98.52|100.31|98.51|2
1656627810000|2022-06-30 22:23:30|100.36|98.56|100.41|98.61|100.41|98.61|100.36|98.56|5
1656627820000|2022-06-30 22:23:40|100.42|98.62|100.47|98.67|100.47|98.67|100.42|98.62|6
1656627830000|2022-06-30 22:23:50|100.48|98.68|100.45|98.65|100.49|98.69|100.45|98.65|6
1656627840000|2022-06-30 22:24:00|100.46|98.66|100.48|98.68|100.48|98.68|100.46|98.66|2
1656627850000|2022-06-30 22:24:10|100.49|98.69|100.51|98.71|100.51|98.71|100.49|98.69|3
1656627880000|2022-06-30 22:24:40|100.47|98.67|100.49|98.69|100.49|98.69|100.47|98.67|3
1656627890000|2022-06-30 22:24:50|100.48|98.68|100.54|98.74|100.55|98.75|100.46|98.66|14
1656627900000|2022-06-30 22:25:00|100.53|98.73|100.52|98.72|100.53|98.73|100.52|98.72|2
1656627910000|2022-06-30 22:25:10|100.53|98.73|100.57|98.77|100.57|98.77|100.53|98.73|5
1656627920000|2022-06-30 22:25:20|100.55|98.75|100.54|98.74|100.55|98.75|100.54|98.74|4
1656627930000|2022-06-30 22:25:30|100.55|98.75|100.55|98.75|100.55|98.75|100.55|98.75|1
1656627960000|2022-06-30 22:26:00|100.56|98.76|100.56|98.76|100.56|98.76|100.56|98.76|1
1656627970000|2022-06-30 22:26:10|100.62|98.82|100.68|98.88|100.68|98.88|100.62|98.82|6
1656627980000|2022-06-30 22:26:20|100.69|98.89|100.7|98.9|100.7|98.9|100.69|98.89|2
1656627990000|2022-06-30 22:26:30|100.71|98.91|100.75|98.95|100.75|98.95|100.71|98.91|3
1656628010000|2022-06-30 22:26:50|100.76|98.96|100.75|98.95|100.79|98.99|100.75|98.95|11
1656628030000|2022-06-30 22:27:10|100.76|98.96|100.75|98.95|100.76|98.96|100.75|98.95|2
1656628040000|2022-06-30 22:27:20|100.74|98.94|100.67|98.87|100.74|98.94|100.66|98.86|6
1656628050000|2022-06-30 22:27:30|100.66|98.86|100.66|98.86|100.67|98.87|100.66|98.86|3
1656628060000|2022-06-30 22:27:40|100.65|98.85|100.65|98.85|100.65|98.85|100.63|98.83|5
1656628080000|2022-06-30 22:28:00|100.64|98.84|100.64|98.84|100.64|98.84|100.64|98.84|1
1656628090000|2022-06-30 22:28:10|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656628120000|2022-06-30 22:28:40|100.66|98.86|100.66|98.86|100.66|98.86|100.66|98.86|1
1656628130000|2022-06-30 22:28:50|100.69|98.89|100.72|98.92|100.73|98.93|100.69|98.89|4
1656628140000|2022-06-30 22:29:00|100.71|98.91|100.7|98.9|100.71|98.91|100.69|98.89|4
1656628150000|2022-06-30 22:29:10|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|1
1656628160000|2022-06-30 22:29:20|100.73|98.93|100.72|98.92|100.73|98.93|100.72|98.92|2
1656628170000|2022-06-30 22:29:30|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|1
1656628180000|2022-06-30 22:29:40|100.64|98.84|100.64|98.84|100.64|98.84|100.64|98.84|1
1656628190000|2022-06-30 22:29:50|100.63|98.83|100.64|98.84|100.64|98.84|100.63|98.83|2
1656628200000|2022-06-30 22:30:00|100.63|98.83|100.65|98.85|100.65|98.85|100.62|98.82|5
1656628210000|2022-06-30 22:30:10|100.68|98.88|100.71|98.91|100.71|98.91|100.68|98.88|4
1656628220000|2022-06-30 22:30:20|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|1
1656628230000|2022-06-30 22:30:30|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656628240000|2022-06-30 22:30:40|100.75|98.95|100.78|98.98|100.79|98.99|100.75|98.95|8
1656628250000|2022-06-30 22:30:50|100.79|98.99|100.81|99.01|100.81|99.01|100.79|98.99|3
1656628260000|2022-06-30 22:31:00|100.8|99|100.82|99.02|100.83|99.03|100.8|99|5
1656628270000|2022-06-30 22:31:10|100.81|99.01|100.81|99.01|100.81|99.01|100.81|99.01|1
1656628280000|2022-06-30 22:31:20|100.82|99.02|100.82|99.02|100.82|99.02|100.8|99|4
1656628310000|2022-06-30 22:31:50|100.83|99.03|100.83|99.03|100.83|99.03|100.83|99.03|1
1656628330000|2022-06-30 22:32:10|100.84|99.04|100.84|99.04|100.84|99.04|100.84|99.04|1
1656628340000|2022-06-30 22:32:20|100.83|99.03|100.84|99.04|100.84|99.04|100.83|99.03|2
1656628350000|2022-06-30 22:32:30|100.83|99.03|100.79|98.99|100.83|99.03|100.79|98.99|4
1656628360000|2022-06-30 22:32:40|100.78|98.98|100.57|98.77|100.78|98.98|100.57|98.77|11
1656628370000|2022-06-30 22:32:50|100.58|98.78|100.61|98.81|100.61|98.81|100.57|98.77|14
1656628380000|2022-06-30 22:33:00|100.6|98.8|100.6|98.8|100.6|98.8|100.6|98.8|1
1656628390000|2022-06-30 22:33:10|100.61|98.81|100.61|98.81|100.61|98.81|100.61|98.81|1
1656628400000|2022-06-30 22:33:20|100.63|98.83|100.65|98.85|100.65|98.85|100.63|98.83|3
1656628410000|2022-06-30 22:33:30|100.66|98.86|100.69|98.89|100.75|98.95|100.66|98.86|9
1656628420000|2022-06-30 22:33:40|100.7|98.9|100.71|98.91|100.72|98.92|100.7|98.9|4
1656628430000|2022-06-30 22:33:50|100.7|98.9|100.71|98.91|100.71|98.91|100.7|98.9|4
1656628440000|2022-06-30 22:34:00|100.7|98.9|100.71|98.91|100.71|98.91|100.68|98.88|6
1656628450000|2022-06-30 22:34:10|100.7|98.9|100.64|98.84|100.7|98.9|100.63|98.83|8
1656628460000|2022-06-30 22:34:20|100.67|98.87|100.68|98.88|100.68|98.88|100.67|98.87|2
1656628480000|2022-06-30 22:34:40|100.69|98.89|100.72|98.92|100.75|98.95|100.69|98.89|6
1656628510000|2022-06-30 22:35:10|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656628520000|2022-06-30 22:35:20|100.72|98.92|100.71|98.91|100.72|98.92|100.7|98.9|3
1656628530000|2022-06-30 22:35:30|100.72|98.92|100.71|98.91|100.72|98.92|100.71|98.91|2
1656628540000|2022-06-30 22:35:40|100.7|98.9|100.7|98.9|100.7|98.9|100.7|98.9|1
1656628580000|2022-06-30 22:36:20|100.65|98.85|100.64|98.84|100.65|98.85|100.63|98.83|4
1656628600000|2022-06-30 22:36:40|100.65|98.85|100.65|98.85|100.66|98.86|100.64|98.84|6
1656628610000|2022-06-30 22:36:50|100.67|98.87|100.65|98.85|100.69|98.89|100.65|98.85|5
1656628620000|2022-06-30 22:37:00|100.64|98.84|100.64|98.84|100.64|98.84|100.64|98.84|1
1656628630000|2022-06-30 22:37:10|100.63|98.83|100.63|98.83|100.63|98.83|100.63|98.83|1
1656628640000|2022-06-30 22:37:20|100.64|98.84|100.65|98.85|100.66|98.86|100.64|98.84|4
1656628650000|2022-06-30 22:37:30|100.64|98.84|100.58|98.78|100.64|98.84|100.58|98.78|7
1656628660000|2022-06-30 22:37:40|100.57|98.77|100.56|98.76|100.57|98.77|100.56|98.76|2
1656628680000|2022-06-30 22:38:00|100.57|98.77|100.64|98.84|100.64|98.84|100.57|98.77|4
1656628690000|2022-06-30 22:38:10|100.65|98.85|100.56|98.76|100.67|98.87|100.56|98.76|14
1656628700000|2022-06-30 22:38:20|100.57|98.77|100.58|98.78|100.58|98.78|100.57|98.77|2
1656628710000|2022-06-30 22:38:30|100.57|98.77|100.58|98.78|100.58|98.78|100.57|98.77|4
1656628720000|2022-06-30 22:38:40|100.62|98.82|100.65|98.85|100.66|98.86|100.62|98.82|8
1656628730000|2022-06-30 22:38:50|100.66|98.86|100.76|98.96|100.76|98.96|100.66|98.86|7
1656628740000|2022-06-30 22:39:00|100.77|98.97|100.77|98.97|100.78|98.98|100.77|98.97|3
1656628750000|2022-06-30 22:39:10|100.78|98.98|100.93|99.13|100.94|99.14|100.77|98.97|13
1656628760000|2022-06-30 22:39:20|100.92|99.12|100.91|99.11|100.92|99.12|100.87|99.07|10
1656628770000|2022-06-30 22:39:30|100.94|99.14|100.95|99.15|100.95|99.15|100.94|99.14|2
1656628780000|2022-06-30 22:39:40|100.94|99.14|100.93|99.13|100.94|99.14|100.93|99.13|2
1656628790000|2022-06-30 22:39:50|100.94|99.14|100.87|99.07|100.94|99.14|100.86|99.06|7
1656628800000|2022-06-30 22:40:00|100.86|99.06|100.82|99.02|100.87|99.07|100.82|99.02|5
1656628810000|2022-06-30 22:40:10|100.83|99.03|100.89|99.09|100.92|99.12|100.82|99.02|12
1656628820000|2022-06-30 22:40:20|100.9|99.1|100.91|99.11|100.92|99.12|100.9|99.1|6
1656628840000|2022-06-30 22:40:40|100.92|99.12|100.92|99.12|100.92|99.12|100.92|99.12|1
1656628890000|2022-06-30 22:41:30|100.93|99.13|100.94|99.14|100.95|99.15|100.93|99.13|4
1656628900000|2022-06-30 22:41:40|100.95|99.15|100.87|99.07|100.95|99.15|100.86|99.06|6
1656628910000|2022-06-30 22:41:50|100.88|99.08|100.88|99.08|100.88|99.08|100.88|99.08|1
1656628950000|2022-06-30 22:42:30|100.86|99.06|100.86|99.06|100.86|99.06|100.85|99.05|7
1656628960000|2022-06-30 22:42:40|100.85|99.05|100.85|99.05|100.86|99.06|100.85|99.05|3
1656628970000|2022-06-30 22:42:50|100.83|99.03|100.82|99.02|100.83|99.03|100.81|99.01|3
1656628980000|2022-06-30 22:43:00|100.81|99.01|100.87|99.07|100.87|99.07|100.81|99.01|6
1656628990000|2022-06-30 22:43:10|100.88|99.08|100.89|99.09|100.89|99.09|100.88|99.08|2
1656629020000|2022-06-30 22:43:40|100.84|99.04|100.84|99.04|100.84|99.04|100.84|99.04|1
1656629030000|2022-06-30 22:43:50|100.83|99.03|100.85|99.05|100.85|99.05|100.83|99.03|3
1656629040000|2022-06-30 22:44:00|100.84|99.04|100.84|99.04|100.85|99.05|100.84|99.04|3
1656629050000|2022-06-30 22:44:10|100.85|99.05|100.85|99.05|100.85|99.05|100.85|99.05|1
1656629070000|2022-06-30 22:44:30|100.84|99.04|100.75|98.95|100.84|99.04|100.75|98.95|6
1656629080000|2022-06-30 22:44:40|100.74|98.94|100.73|98.93|100.74|98.94|100.73|98.93|4
1656629090000|2022-06-30 22:44:50|100.7|98.9|100.65|98.85|100.7|98.9|100.64|98.84|6
1656629100000|2022-06-30 22:45:00|100.66|98.86|100.76|98.96|100.76|98.96|100.66|98.86|7
1656629110000|2022-06-30 22:45:10|100.75|98.95|100.75|98.95|100.75|98.95|100.74|98.94|5
1656629120000|2022-06-30 22:45:20|100.74|98.94|100.74|98.94|100.75|98.95|100.74|98.94|9
1656629130000|2022-06-30 22:45:30|100.72|98.92|100.71|98.91|100.72|98.92|100.71|98.91|4
1656629140000|2022-06-30 22:45:40|100.7|98.9|100.64|98.84|100.7|98.9|100.63|98.83|7
1656629150000|2022-06-30 22:45:50|100.65|98.85|100.64|98.84|100.65|98.85|100.64|98.84|2
1656629160000|2022-06-30 22:46:00|100.66|98.86|100.67|98.87|100.67|98.87|100.66|98.86|4
1656629170000|2022-06-30 22:46:10|100.7|98.9|100.73|98.93|100.75|98.95|100.7|98.9|8
1656629190000|2022-06-30 22:46:30|100.74|98.94|100.73|98.93|100.74|98.94|100.73|98.93|2
1656629210000|2022-06-30 22:46:50|100.72|98.92|100.7|98.9|100.72|98.92|100.7|98.9|2
1656629220000|2022-06-30 22:47:00|100.71|98.91|100.74|98.94|100.74|98.94|100.71|98.91|3
1656629240000|2022-06-30 22:47:20|100.75|98.95|100.81|99.01|100.81|99.01|100.74|98.94|7
1656629250000|2022-06-30 22:47:30|100.8|99|100.83|99.03|100.84|99.04|100.8|99|6
1656629260000|2022-06-30 22:47:40|100.84|99.04|100.84|99.04|100.85|99.05|100.84|99.04|3
1656629270000|2022-06-30 22:47:50|100.85|99.05|100.89|99.09|100.89|99.09|100.85|99.05|5
1656629280000|2022-06-30 22:48:00|100.88|99.08|100.89|99.09|100.89|99.09|100.88|99.08|2
1656629290000|2022-06-30 22:48:10|100.92|99.12|100.93|99.13|100.93|99.13|100.92|99.12|2
1656629300000|2022-06-30 22:48:20|100.87|99.07|100.9|99.1|100.92|99.12|100.87|99.07|6
1656629310000|2022-06-30 22:48:30|100.91|99.11|100.91|99.11|100.91|99.11|100.91|99.11|1
1656629320000|2022-06-30 22:48:40|100.9|99.1|100.9|99.1|100.9|99.1|100.9|99.1|1
1656629330000|2022-06-30 22:48:50|100.91|99.11|100.91|99.11|100.91|99.11|100.9|99.1|3
1656629340000|2022-06-30 22:49:00|100.92|99.12|100.97|99.17|100.97|99.17|100.92|99.12|6
1656629350000|2022-06-30 22:49:10|100.96|99.16|100.94|99.14|100.96|99.16|100.91|99.11|3
1656629360000|2022-06-30 22:49:20|100.95|99.15|100.96|99.16|100.96|99.16|100.95|99.15|8
1656629370000|2022-06-30 22:49:30|100.95|99.15|100.92|99.12|100.95|99.15|100.92|99.12|6
1656629380000|2022-06-30 22:49:40|100.91|99.11|100.94|99.14|100.94|99.14|100.91|99.11|5
1656629390000|2022-06-30 22:49:50|100.93|99.13|100.92|99.12|100.93|99.13|100.91|99.11|6
1656629400000|2022-06-30 22:50:00|100.91|99.11|100.91|99.11|100.92|99.12|100.91|99.11|9
1656629410000|2022-06-30 22:50:10|100.92|99.12|100.93|99.13|100.93|99.13|100.92|99.12|2
1656629420000|2022-06-30 22:50:20|100.94|99.14|100.92|99.12|100.94|99.14|100.92|99.12|3
1656629440000|2022-06-30 22:50:40|100.93|99.13|100.93|99.13|100.93|99.13|100.93|99.13|1
1656629450000|2022-06-30 22:50:50|100.95|99.15|100.94|99.14|100.99|99.19|100.94|99.14|7
1656629460000|2022-06-30 22:51:00|100.95|99.15|100.94|99.14|100.97|99.17|100.94|99.14|9
1656629470000|2022-06-30 22:51:10|100.9|99.1|100.99|99.19|100.99|99.19|100.9|99.1|5
1656629480000|2022-06-30 22:51:20|101|99.2|101|99.2|101|99.2|101|99.2|1
1656629500000|2022-06-30 22:51:40|101.01|99.21|101.01|99.21|101.01|99.21|101.01|99.21|1
1656629520000|2022-06-30 22:52:00|101.03|99.23|100.87|99.07|101.03|99.23|100.87|99.07|13
1656629530000|2022-06-30 22:52:10|100.86|99.06|100.75|98.95|100.86|99.06|100.75|98.95|6
1656629540000|2022-06-30 22:52:20|100.73|98.93|100.73|98.93|100.73|98.93|100.72|98.92|3
1656629550000|2022-06-30 22:52:30|100.72|98.92|100.73|98.93|100.73|98.93|100.72|98.92|2
1656629560000|2022-06-30 22:52:40|100.74|98.94|100.75|98.95|100.75|98.95|100.74|98.94|2
1656629570000|2022-06-30 22:52:50|100.74|98.94|100.74|98.94|100.74|98.94|100.74|98.94|1
1656629580000|2022-06-30 22:53:00|100.73|98.93|100.72|98.92|100.73|98.93|100.72|98.92|2
1656629590000|2022-06-30 22:53:10|100.73|98.93|100.74|98.94|100.74|98.94|100.73|98.93|2
1656629600000|2022-06-30 22:53:20|100.75|98.95|100.77|98.97|100.78|98.98|100.75|98.95|4
1656629610000|2022-06-30 22:53:30|100.76|98.96|100.76|98.96|100.76|98.96|100.75|98.95|3
1656629620000|2022-06-30 22:53:40|100.75|98.95|100.73|98.93|100.75|98.95|100.72|98.92|4
1656629630000|2022-06-30 22:53:50|100.72|98.92|100.72|98.92|100.74|98.94|100.71|98.91|11
1656629640000|2022-06-30 22:54:00|100.71|98.91|100.75|98.95|100.75|98.95|100.71|98.91|4
1656629650000|2022-06-30 22:54:10|100.72|98.92|100.73|98.93|100.74|98.94|100.72|98.92|3
1656629660000|2022-06-30 22:54:20|100.67|98.87|100.65|98.85|100.67|98.87|100.64|98.84|7
1656629670000|2022-06-30 22:54:30|100.64|98.84|100.63|98.83|100.66|98.86|100.63|98.83|5
1656629680000|2022-06-30 22:54:40|100.64|98.84|100.65|98.85|100.66|98.86|100.64|98.84|3
1656629690000|2022-06-30 22:54:50|100.64|98.84|100.64|98.84|100.64|98.84|100.64|98.84|1
1656629700000|2022-06-30 22:55:00|100.62|98.82|100.57|98.77|100.62|98.82|100.56|98.76|7
1656629710000|2022-06-30 22:55:10|100.56|98.76|100.53|98.73|100.56|98.76|100.52|98.72|6
1656629740000|2022-06-30 22:55:40|100.54|98.74|100.54|98.74|100.54|98.74|100.54|98.74|1
1656629750000|2022-06-30 22:55:50|100.53|98.73|100.53|98.73|100.53|98.73|100.53|98.73|1
1656629760000|2022-06-30 22:56:00|100.52|98.72|100.53|98.73|100.53|98.73|100.52|98.72|4
1656629790000|2022-06-30 22:56:30|100.57|98.77|100.54|98.74|100.58|98.78|100.54|98.74|8
1656629800000|2022-06-30 22:56:40|100.55|98.75|100.55|98.75|100.55|98.75|100.54|98.74|5
1656629810000|2022-06-30 22:56:50|100.54|98.74|100.55|98.75|100.55|98.75|100.54|98.74|8
1656629820000|2022-06-30 22:57:00|100.54|98.74|100.53|98.73|100.55|98.75|100.53|98.73|6
1656629830000|2022-06-30 22:57:10|100.54|98.74|100.53|98.73|100.54|98.74|100.53|98.73|2
1656629840000|2022-06-30 22:57:20|100.54|98.74|100.44|98.64|100.54|98.74|100.43|98.63|12
1656629850000|2022-06-30 22:57:30|100.43|98.63|100.43|98.63|100.44|98.64|100.42|98.62|11
1656629860000|2022-06-30 22:57:40|100.44|98.64|100.44|98.64|100.44|98.64|100.44|98.64|1
1656629870000|2022-06-30 22:57:50|100.43|98.63|100.42|98.62|100.44|98.64|100.41|98.61|5
1656629880000|2022-06-30 22:58:00|100.41|98.61|100.41|98.61|100.41|98.61|100.4|98.6|3
1656629910000|2022-06-30 22:58:30|100.37|98.57|100.34|98.54|100.37|98.57|100.34|98.54|3
1656629920000|2022-06-30 22:58:40|100.33|98.53|100.35|98.55|100.35|98.55|100.33|98.53|3
1656629930000|2022-06-30 22:58:50|100.36|98.56|100.38|98.58|100.39|98.59|100.36|98.56|4
1656629940000|2022-06-30 22:59:00|100.37|98.57|100.37|98.57|100.37|98.57|100.37|98.57|1
1656629950000|2022-06-30 22:59:10|100.36|98.56|100.31|98.51|100.36|98.56|100.27|98.47|13
1656629960000|2022-06-30 22:59:20|100.32|98.52|100.33|98.53|100.33|98.53|100.32|98.52|2
1656629970000|2022-06-30 22:59:30|100.37|98.57|100.39|98.59|100.41|98.61|100.37|98.57|10
1656629980000|2022-06-30 22:59:40|100.38|98.58|100.38|98.58|100.38|98.58|100.37|98.57|3
1656629990000|2022-06-30 22:59:50|100.37|98.57|100.38|98.58|100.38|98.58|100.35|98.55|5
1656630000000|2022-06-30 23:00:00|100.39|98.59|100.4|98.6|100.4|98.6|100.39|98.59|2
1656630010000|2022-06-30 23:00:10|100.41|98.61|100.39|98.59|100.41|98.61|100.38|98.58|6
1656630020000|2022-06-30 23:00:20|100.38|98.58|100.37|98.57|100.38|98.58|100.37|98.57|2
1656630030000|2022-06-30 23:00:30|100.36|98.56|100.34|98.54|100.37|98.57|100.31|98.51|9
1656630040000|2022-06-30 23:00:40|100.35|98.55|100.37|98.57|100.37|98.57|100.35|98.55|3
1656630050000|2022-06-30 23:00:50|100.38|98.58|100.43|98.63|100.43|98.63|100.38|98.58|5
1656630060000|2022-06-30 23:01:00|100.42|98.62|100.43|98.63|100.43|98.63|100.42|98.62|2
1656630070000|2022-06-30 23:01:10|100.42|98.62|100.43|98.63|100.43|98.63|100.41|98.61|4
1656630080000|2022-06-30 23:01:20|100.44|98.64|100.51|98.71|100.51|98.71|100.44|98.64|7
1656630090000|2022-06-30 23:01:30|100.53|98.73|100.62|98.82|100.66|98.86|100.53|98.73|15
1656630100000|2022-06-30 23:01:40|100.63|98.83|100.66|98.86|100.66|98.86|100.63|98.83|4
1656630110000|2022-06-30 23:01:50|100.65|98.85|100.65|98.85|100.66|98.86|100.65|98.85|3
1656630120000|2022-06-30 23:02:00|100.66|98.86|100.72|98.92|100.72|98.92|100.66|98.86|5
1656630130000|2022-06-30 23:02:10|100.71|98.91|100.71|98.91|100.71|98.91|100.7|98.9|5
1656630150000|2022-06-30 23:02:30|100.69|98.89|100.66|98.86|100.69|98.89|100.65|98.85|4
1656630160000|2022-06-30 23:02:40|100.67|98.87|100.64|98.84|100.67|98.87|100.64|98.84|4
1656630170000|2022-06-30 23:02:50|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656630190000|2022-06-30 23:03:10|100.66|98.86|100.72|98.92|100.72|98.92|100.66|98.86|10
1656630200000|2022-06-30 23:03:20|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|1
1656630210000|2022-06-30 23:03:30|100.7|98.9|100.69|98.89|100.7|98.9|100.69|98.89|2
1656630220000|2022-06-30 23:03:40|100.68|98.88|100.67|98.87|100.68|98.88|100.67|98.87|2
1656630230000|2022-06-30 23:03:50|100.66|98.86|100.61|98.81|100.66|98.86|100.61|98.81|5
1656630240000|2022-06-30 23:04:00|100.6|98.8|100.59|98.79|100.6|98.8|100.59|98.79|2
1656630260000|2022-06-30 23:04:20|100.62|98.82|100.61|98.81|100.62|98.82|100.61|98.81|2
1656630290000|2022-06-30 23:04:50|100.63|98.83|100.71|98.91|100.71|98.91|100.63|98.83|8
1656630300000|2022-06-30 23:05:00|100.72|98.92|100.73|98.93|100.73|98.93|100.72|98.92|2
1656630310000|2022-06-30 23:05:10|100.76|98.96|100.77|98.97|100.8|99|100.75|98.95|11
1656630320000|2022-06-30 23:05:20|100.78|98.98|100.74|98.94|100.78|98.98|100.74|98.94|5
1656630330000|2022-06-30 23:05:30|100.71|98.91|100.69|98.89|100.71|98.91|100.69|98.89|5
1656630340000|2022-06-30 23:05:40|100.7|98.9|100.64|98.84|100.7|98.9|100.64|98.84|7
1656630350000|2022-06-30 23:05:50|100.63|98.83|100.6|98.8|100.63|98.83|100.6|98.8|2
1656630370000|2022-06-30 23:06:10|100.74|98.94|100.79|98.99|100.79|98.99|100.74|98.94|3
1656630410000|2022-06-30 23:06:50|100.82|99.02|100.81|99.01|100.82|99.02|100.81|99.01|4
1656630420000|2022-06-30 23:07:00|100.8|99|100.82|99.02|100.83|99.03|100.8|99|4
1656630430000|2022-06-30 23:07:10|100.84|99.04|100.9|99.1|100.91|99.11|100.84|99.04|11
1656630450000|2022-06-30 23:07:30|100.93|99.13|100.98|99.18|100.98|99.18|100.92|99.12|5
1656630460000|2022-06-30 23:07:40|100.97|99.17|100.94|99.14|100.97|99.17|100.94|99.14|4
1656630470000|2022-06-30 23:07:50|100.95|99.15|100.93|99.13|100.95|99.15|100.92|99.12|4
1656630480000|2022-06-30 23:08:00|100.92|99.12|100.91|99.11|100.92|99.12|100.89|99.09|6
1656630490000|2022-06-30 23:08:10|100.9|99.1|100.9|99.1|100.91|99.11|100.9|99.1|3
1656630500000|2022-06-30 23:08:20|100.89|99.09|100.77|98.97|100.89|99.09|100.77|98.97|12
1656630510000|2022-06-30 23:08:30|100.78|98.98|100.79|98.99|100.81|99.01|100.77|98.97|15
1656630520000|2022-06-30 23:08:40|100.83|99.03|100.9|99.1|100.9|99.1|100.83|99.03|7
1656630540000|2022-06-30 23:09:00|100.88|99.08|100.88|99.08|100.88|99.08|100.88|99.08|1
1656630550000|2022-06-30 23:09:10|100.87|99.07|100.86|99.06|100.88|99.08|100.86|99.06|4
1656630560000|2022-06-30 23:09:20|100.85|99.05|100.85|99.05|100.85|99.05|100.85|99.05|1
1656630570000|2022-06-30 23:09:30|100.86|99.06|100.85|99.05|100.87|99.07|100.85|99.05|4
1656630580000|2022-06-30 23:09:40|100.86|99.06|100.86|99.06|100.87|99.07|100.86|99.06|3
1656630590000|2022-06-30 23:09:50|100.87|99.07|100.86|99.06|100.87|99.07|100.86|99.06|4
1656630600000|2022-06-30 23:10:00|100.85|99.05|100.85|99.05|100.85|99.05|100.85|99.05|1
1656630610000|2022-06-30 23:10:10|100.86|99.06|100.86|99.06|100.86|99.06|100.86|99.06|1
1656630620000|2022-06-30 23:10:20|100.85|99.05|100.73|98.93|100.85|99.05|100.73|98.93|10
1656630630000|2022-06-30 23:10:30|100.72|98.92|100.76|98.96|100.76|98.96|100.72|98.92|7
1656630640000|2022-06-30 23:10:40|100.77|98.97|100.8|99|100.8|99|100.77|98.97|4
1656630650000|2022-06-30 23:10:50|100.79|98.99|100.79|98.99|100.79|98.99|100.79|98.99|1
1656630660000|2022-06-30 23:11:00|100.81|99.01|100.81|99.01|100.82|99.02|100.81|99.01|3
1656630670000|2022-06-30 23:11:10|100.82|99.02|100.89|99.09|100.89|99.09|100.82|99.02|7
1656630680000|2022-06-30 23:11:20|100.88|99.08|100.89|99.09|100.89|99.09|100.88|99.08|6
1656630720000|2022-06-30 23:12:00|100.9|99.1|100.92|99.12|100.92|99.12|100.9|99.1|3
1656630730000|2022-06-30 23:12:10|100.91|99.11|100.86|99.06|100.92|99.12|100.86|99.06|6
1656630740000|2022-06-30 23:12:20|100.82|99.02|100.77|98.97|100.82|99.02|100.76|98.96|9
1656630750000|2022-06-30 23:12:30|100.78|98.98|100.79|98.99|100.79|98.99|100.78|98.98|2
1656630760000|2022-06-30 23:12:40|100.8|99|100.8|99|100.8|99|100.8|99|1
1656630780000|2022-06-30 23:13:00|100.83|99.03|100.87|99.07|100.87|99.07|100.82|99.02|6
1656630790000|2022-06-30 23:13:10|100.84|99.04|100.84|99.04|100.87|99.07|100.84|99.04|8
1656630800000|2022-06-30 23:13:20|100.83|99.03|100.84|99.04|100.84|99.04|100.83|99.03|2
1656630810000|2022-06-30 23:13:30|100.86|99.06|100.84|99.04|100.87|99.07|100.84|99.04|4
1656630820000|2022-06-30 23:13:40|100.85|99.05|100.79|98.99|100.85|99.05|100.79|98.99|8
1656630830000|2022-06-30 23:13:50|100.8|99|100.77|98.97|100.8|99|100.77|98.97|4
1656630840000|2022-06-30 23:14:00|100.78|98.98|100.78|98.98|100.78|98.98|100.77|98.97|5
1656630850000|2022-06-30 23:14:10|100.77|98.97|100.8|99|100.8|99|100.77|98.97|7
1656630860000|2022-06-30 23:14:20|100.81|99.01|100.8|99|100.81|99.01|100.79|98.99|4
1656630870000|2022-06-30 23:14:30|100.81|99.01|100.8|99|100.81|99.01|100.8|99|2
1656630890000|2022-06-30 23:14:50|100.81|99.01|100.73|98.93|100.81|99.01|100.72|98.92|7
1656630900000|2022-06-30 23:15:00|100.72|98.92|100.73|98.93|100.73|98.93|100.72|98.92|2
1656630910000|2022-06-30 23:15:10|100.76|98.96|100.76|98.96|100.76|98.96|100.76|98.96|1
1656630920000|2022-06-30 23:15:20|100.77|98.97|100.81|99.01|100.81|99.01|100.77|98.97|5
1656630930000|2022-06-30 23:15:30|100.8|99|100.79|98.99|100.8|99|100.78|98.98|4
1656630940000|2022-06-30 23:15:40|100.78|98.98|100.68|98.88|100.78|98.98|100.68|98.88|8
1656630950000|2022-06-30 23:15:50|100.67|98.87|100.5|98.7|100.67|98.87|100.5|98.7|13
1656630960000|2022-06-30 23:16:00|100.49|98.69|100.48|98.68|100.5|98.7|100.47|98.67|11
1656630970000|2022-06-30 23:16:10|100.47|98.67|100.45|98.65|100.47|98.67|100.44|98.64|3
1656630980000|2022-06-30 23:16:20|100.44|98.64|100.3|98.5|100.44|98.64|100.3|98.5|7
1656630990000|2022-06-30 23:16:30|100.27|98.47|100.17|98.37|100.27|98.47|100.15|98.35|15
1656631000000|2022-06-30 23:16:40|100.16|98.36|100.08|98.28|100.19|98.39|100.07|98.27|18
1656631010000|2022-06-30 23:16:50|100.11|98.31|100.08|98.28|100.15|98.35|100.08|98.28|13
1656631020000|2022-06-30 23:17:00|100.01|98.21|100.09|98.29|100.09|98.29|100.01|98.21|9
1656631030000|2022-06-30 23:17:10|100.08|98.28|100.09|98.29|100.1|98.3|100.07|98.27|12
1656631040000|2022-06-30 23:17:20|100.1|98.3|100.09|98.29|100.1|98.3|100.08|98.28|4
1656631050000|2022-06-30 23:17:30|100.11|98.31|100.3|98.5|100.39|98.59|100.11|98.31|20
1656631060000|2022-06-30 23:17:40|100.31|98.51|100.38|98.58|100.38|98.58|100.31|98.51|9
1656631070000|2022-06-30 23:17:50|100.37|98.57|100.44|98.64|100.45|98.65|100.37|98.57|14
1656631080000|2022-06-30 23:18:00|100.39|98.59|100.37|98.57|100.39|98.59|100.36|98.56|7
1656631090000|2022-06-30 23:18:10|100.36|98.56|100.19|98.39|100.36|98.56|100.18|98.38|7
1656631100000|2022-06-30 23:18:20|100.22|98.42|100.2|98.4|100.24|98.44|100.2|98.4|9
1656631120000|2022-06-30 23:18:40|100.21|98.41|100.28|98.48|100.3|98.5|100.21|98.41|10
1656631130000|2022-06-30 23:18:50|100.29|98.49|100.3|98.5|100.33|98.53|100.29|98.49|13
1656631140000|2022-06-30 23:19:00|100.28|98.48|100.21|98.41|100.28|98.48|100.21|98.41|3
1656631150000|2022-06-30 23:19:10|100.2|98.4|100.09|98.29|100.2|98.4|100.09|98.29|9
1656631160000|2022-06-30 23:19:20|100.1|98.3|100.12|98.32|100.14|98.34|100.1|98.3|9
1656631170000|2022-06-30 23:19:30|100.14|98.34|100.16|98.36|100.18|98.38|100.14|98.34|8
1656631180000|2022-06-30 23:19:40|100.15|98.35|100.14|98.34|100.15|98.35|100.14|98.34|2
1656631190000|2022-06-30 23:19:50|100.17|98.37|100.13|98.33|100.17|98.37|100.13|98.33|4
1656631200000|2022-06-30 23:20:00|100.12|98.32|100.12|98.32|100.12|98.32|100.12|98.32|1
1656631210000|2022-06-30 23:20:10|100.14|98.34|100.15|98.35|100.15|98.35|100.14|98.34|2
1656631220000|2022-06-30 23:20:20|100.19|98.39|100.06|98.26|100.25|98.45|100.06|98.26|15
1656631230000|2022-06-30 23:20:30|100.1|98.3|100.04|98.24|100.1|98.3|100.04|98.24|7
1656631240000|2022-06-30 23:20:40|100.02|98.22|100.04|98.24|100.04|98.24|100.02|98.22|3
1656631250000|2022-06-30 23:20:50|100.03|98.23|100.04|98.24|100.05|98.25|100.03|98.23|3
1656631260000|2022-06-30 23:21:00|100.03|98.23|100.03|98.23|100.03|98.23|100.03|98.23|1
1656631270000|2022-06-30 23:21:10|100.05|98.25|100.09|98.29|100.09|98.29|100.04|98.24|6
1656631280000|2022-06-30 23:21:20|100.08|98.28|100.06|98.26|100.08|98.28|100.05|98.25|4
1656631290000|2022-06-30 23:21:30|100.07|98.27|100.06|98.26|100.07|98.27|100.06|98.26|2
1656631300000|2022-06-30 23:21:40|100.07|98.27|100.05|98.25|100.07|98.27|100.05|98.25|5
1656631310000|2022-06-30 23:21:50|100.03|98.23|100|98.2|100.03|98.23|99.99|98.19|5
1656631320000|2022-06-30 23:22:00|100.01|98.21|100.05|98.25|100.05|98.25|100.01|98.21|3
1656631330000|2022-06-30 23:22:10|100.07|98.27|100.1|98.3|100.11|98.31|100.07|98.27|8
1656631340000|2022-06-30 23:22:20|100.09|98.29|100.1|98.3|100.11|98.31|100.09|98.29|8
1656631350000|2022-06-30 23:22:30|100.09|98.29|100.1|98.3|100.12|98.32|100.09|98.29|8
1656631360000|2022-06-30 23:22:40|100.11|98.31|100.1|98.3|100.11|98.31|100.1|98.3|2
1656631370000|2022-06-30 23:22:50|100.11|98.31|100.11|98.31|100.11|98.31|100.1|98.3|3
1656631380000|2022-06-30 23:23:00|100.12|98.32|100.1|98.3|100.12|98.32|100.09|98.29|6
1656631390000|2022-06-30 23:23:10|100.09|98.29|100.09|98.29|100.09|98.29|100.09|98.29|1
1656631400000|2022-06-30 23:23:20|100.1|98.3|100.15|98.35|100.15|98.35|100.1|98.3|6
1656631410000|2022-06-30 23:23:30|100.14|98.34|100.14|98.34|100.14|98.34|100.14|98.34|1
1656631420000|2022-06-30 23:23:40|100.15|98.35|100.11|98.31|100.15|98.35|100.09|98.29|11
1656631440000|2022-06-30 23:24:00|100.1|98.3|100.1|98.3|100.1|98.3|100.1|98.3|1
1656631450000|2022-06-30 23:24:10|100.11|98.31|100.11|98.31|100.11|98.31|100.11|98.31|1
1656631460000|2022-06-30 23:24:20|100.12|98.32|100.15|98.35|100.15|98.35|100.12|98.32|3
1656631470000|2022-06-30 23:24:30|100.17|98.37|100.12|98.32|100.22|98.42|100.12|98.32|9
1656631480000|2022-06-30 23:24:40|100.11|98.31|100.11|98.31|100.12|98.32|100.1|98.3|5
1656631490000|2022-06-30 23:24:50|100.1|98.3|100.11|98.31|100.11|98.31|100.1|98.3|4
1656631500000|2022-06-30 23:25:00|100.12|98.32|100.01|98.21|100.12|98.32|100.01|98.21|10
1656631510000|2022-06-30 23:25:10|100|98.2|99.95|98.15|100|98.2|99.94|98.14|19
1656631520000|2022-06-30 23:25:20|99.94|98.14|99.84|98.04|99.94|98.14|99.82|98.02|13
1656631530000|2022-06-30 23:25:30|99.85|98.05|99.78|97.98|99.86|98.06|99.78|97.98|9
1656631540000|2022-06-30 23:25:40|99.79|97.99|99.8|98|99.8|98|99.79|97.99|4
1656631550000|2022-06-30 23:25:50|99.81|98.01|99.81|98.01|99.81|98.01|99.81|98.01|1
1656631560000|2022-06-30 23:26:00|99.79|97.99|99.75|97.95|99.79|97.99|99.75|97.95|7
1656631570000|2022-06-30 23:26:10|99.74|97.94|99.79|97.99|99.79|97.99|99.74|97.94|13
1656631580000|2022-06-30 23:26:20|99.8|98|99.82|98.02|99.83|98.03|99.79|97.99|8
1656631590000|2022-06-30 23:26:30|99.83|98.03|99.95|98.15|99.97|98.17|99.83|98.03|12
1656631600000|2022-06-30 23:26:40|99.94|98.14|99.9|98.1|99.94|98.14|99.9|98.1|4
1656631610000|2022-06-30 23:26:50|99.89|98.09|99.83|98.03|99.9|98.1|99.82|98.02|8
1656631620000|2022-06-30 23:27:00|99.86|98.06|99.85|98.05|99.87|98.07|99.83|98.03|8
1656631630000|2022-06-30 23:27:10|99.84|98.04|99.78|97.98|99.84|98.04|99.78|97.98|9
1656631640000|2022-06-30 23:27:20|99.77|97.97|99.71|97.91|99.77|97.97|99.65|97.85|11
1656631650000|2022-06-30 23:27:30|99.72|97.92|99.74|97.94|99.79|97.99|99.72|97.92|6
1656631660000|2022-06-30 23:27:40|99.73|97.93|99.74|97.94|99.74|97.94|99.73|97.93|4
1656631680000|2022-06-30 23:28:00|99.75|97.95|99.77|97.97|99.79|97.99|99.75|97.95|10
1656631690000|2022-06-30 23:28:10|99.76|97.96|99.7|97.9|99.77|97.97|99.7|97.9|13
1656631700000|2022-06-30 23:28:20|99.68|97.88|99.57|97.77|99.68|97.88|99.53|97.73|8
1656631710000|2022-06-30 23:28:30|99.58|97.78|99.77|97.97|99.77|97.97|99.58|97.78|10
1656631720000|2022-06-30 23:28:40|99.76|97.96|99.78|97.98|99.78|97.98|99.75|97.95|4
1656631730000|2022-06-30 23:28:50|99.77|97.97|99.77|97.97|99.77|97.97|99.76|97.96|9
1656631740000|2022-06-30 23:29:00|99.78|97.98|99.86|98.06|99.87|98.07|99.78|97.98|8
1656631750000|2022-06-30 23:29:10|99.83|98.03|99.77|97.97|99.83|98.03|99.77|97.97|5
1656631760000|2022-06-30 23:29:20|99.78|97.98|99.87|98.07|99.88|98.08|99.78|97.98|8
1656631770000|2022-06-30 23:29:30|99.86|98.06|99.88|98.08|99.89|98.09|99.84|98.04|8
1656631780000|2022-06-30 23:29:40|99.89|98.09|99.95|98.15|99.95|98.15|99.89|98.09|5
1656631790000|2022-06-30 23:29:50|99.97|98.17|100.01|98.21|100.03|98.23|99.97|98.17|16
1656631800000|2022-06-30 23:30:00|100|98.2|100.01|98.21|100.01|98.21|100|98.2|6
1656631810000|2022-06-30 23:30:10|100.03|98.23|100.11|98.31|100.13|98.33|100.03|98.23|15
1656631820000|2022-06-30 23:30:20|100.12|98.32|100.12|98.32|100.12|98.32|100.12|98.32|1
1656631830000|2022-06-30 23:30:30|100.17|98.37|100.2|98.4|100.23|98.43|100.17|98.37|10
1656631840000|2022-06-30 23:30:40|100.21|98.41|100.31|98.51|100.31|98.51|100.21|98.41|9
1656631850000|2022-06-30 23:30:50|100.3|98.5|100.44|98.64|100.44|98.64|100.3|98.5|22
1656631860000|2022-06-30 23:31:00|100.45|98.65|100.36|98.56|100.46|98.66|100.36|98.56|14
1656631870000|2022-06-30 23:31:10|100.35|98.55|100.44|98.64|100.44|98.64|100.35|98.55|18
1656631880000|2022-06-30 23:31:20|100.43|98.63|100.44|98.64|100.45|98.65|100.43|98.63|5
1656631890000|2022-06-30 23:31:30|100.43|98.63|100.44|98.64|100.44|98.64|100.43|98.63|2
1656631900000|2022-06-30 23:31:40|100.46|98.66|100.6|98.8|100.6|98.8|100.45|98.65|15
1656631910000|2022-06-30 23:31:50|100.56|98.76|100.54|98.74|100.56|98.76|100.52|98.72|7
1656631920000|2022-06-30 23:32:00|100.55|98.75|100.61|98.81|100.61|98.81|100.55|98.75|11
1656631930000|2022-06-30 23:32:10|100.62|98.82|100.67|98.87|100.7|98.9|100.62|98.82|10
1656631940000|2022-06-30 23:32:20|100.66|98.86|100.73|98.93|100.74|98.94|100.66|98.86|6
1656631950000|2022-06-30 23:32:30|100.74|98.94|100.68|98.88|100.75|98.95|100.68|98.88|7
1656631960000|2022-06-30 23:32:40|100.67|98.87|100.76|98.96|100.76|98.96|100.67|98.87|10
1656631970000|2022-06-30 23:32:50|100.78|98.98|100.73|98.93|100.84|99.04|100.72|98.92|15
1656631980000|2022-06-30 23:33:00|100.74|98.94|100.74|98.94|100.75|98.95|100.74|98.94|3
1656631990000|2022-06-30 23:33:10|100.73|98.93|100.8|99|100.8|99|100.72|98.92|10
1656632000000|2022-06-30 23:33:20|100.79|98.99|100.75|98.95|100.79|98.99|100.74|98.94|4
1656632010000|2022-06-30 23:33:30|100.76|98.96|100.81|99.01|100.83|99.03|100.76|98.96|12
1656632020000|2022-06-30 23:33:40|100.8|99|100.91|99.11|100.91|99.11|100.78|98.98|14
1656632030000|2022-06-30 23:33:50|100.9|99.1|100.85|99.05|100.9|99.1|100.84|99.04|13
1656632040000|2022-06-30 23:34:00|100.86|99.06|100.95|99.15|100.95|99.15|100.86|99.06|15
1656632050000|2022-06-30 23:34:10|100.96|99.16|100.9|99.1|100.98|99.18|100.9|99.1|11
1656632060000|2022-06-30 23:34:20|100.89|99.09|100.92|99.12|100.93|99.13|100.85|99.05|13
1656632070000|2022-06-30 23:34:30|100.93|99.13|100.91|99.11|100.93|99.13|100.87|99.07|16
1656632080000|2022-06-30 23:34:40|100.92|99.12|100.95|99.15|100.97|99.17|100.91|99.11|12
1656632090000|2022-06-30 23:34:50|100.93|99.13|100.95|99.15|100.95|99.15|100.92|99.12|12
1656632100000|2022-06-30 23:35:00|100.97|99.17|100.91|99.11|100.97|99.17|100.89|99.09|12
1656632110000|2022-06-30 23:35:10|100.86|99.06|100.86|99.06|100.87|99.07|100.85|99.05|9
1656632120000|2022-06-30 23:35:20|100.84|99.04|100.84|99.04|100.85|99.05|100.83|99.03|7
1656632130000|2022-06-30 23:35:30|100.83|99.03|100.8|99|100.86|99.06|100.76|98.96|15
1656632140000|2022-06-30 23:35:40|100.81|99.01|100.81|99.01|100.81|99.01|100.81|99.01|1
1656632150000|2022-06-30 23:35:50|100.8|99|100.81|99.01|100.81|99.01|100.8|99|4
1656632160000|2022-06-30 23:36:00|100.8|99|100.8|99|100.81|99.01|100.8|99|5
1656632180000|2022-06-30 23:36:20|100.79|98.99|100.81|99.01|100.81|99.01|100.79|98.99|5
1656632190000|2022-06-30 23:36:30|100.8|99|100.63|98.83|100.8|99|100.63|98.83|12
1656632200000|2022-06-30 23:36:40|100.62|98.82|100.65|98.85|100.65|98.85|100.62|98.82|4
1656632210000|2022-06-30 23:36:50|100.64|98.84|100.55|98.75|100.64|98.84|100.55|98.75|9
1656632220000|2022-06-30 23:37:00|100.56|98.76|100.55|98.75|100.6|98.8|100.55|98.75|7
1656632230000|2022-06-30 23:37:10|100.56|98.76|100.55|98.75|100.56|98.76|100.55|98.75|4
1656632240000|2022-06-30 23:37:20|100.54|98.74|100.55|98.75|100.55|98.75|100.54|98.74|2
1656632250000|2022-06-30 23:37:30|100.54|98.74|100.54|98.74|100.55|98.75|100.54|98.74|3
1656632260000|2022-06-30 23:37:40|100.55|98.75|100.54|98.74|100.55|98.75|100.54|98.74|2
1656632270000|2022-06-30 23:37:50|100.55|98.75|100.55|98.75|100.55|98.75|100.54|98.74|3
1656632280000|2022-06-30 23:38:00|100.56|98.76|100.56|98.76|100.56|98.76|100.56|98.76|1
1656632290000|2022-06-30 23:38:10|100.57|98.77|100.7|98.9|100.7|98.9|100.57|98.77|10
1656632300000|2022-06-30 23:38:20|100.69|98.89|100.7|98.9|100.7|98.9|100.69|98.89|6
1656632310000|2022-06-30 23:38:30|100.71|98.91|100.71|98.91|100.71|98.91|100.7|98.9|3
1656632320000|2022-06-30 23:38:40|100.7|98.9|100.7|98.9|100.7|98.9|100.7|98.9|1
1656632340000|2022-06-30 23:39:00|100.71|98.91|100.64|98.84|100.75|98.95|100.63|98.83|11
1656632350000|2022-06-30 23:39:10|100.67|98.87|100.64|98.84|100.7|98.9|100.64|98.84|7
1656632360000|2022-06-30 23:39:20|100.65|98.85|100.68|98.88|100.7|98.9|100.65|98.85|7
1656632370000|2022-06-30 23:39:30|100.67|98.87|100.61|98.81|100.67|98.87|100.6|98.8|6
1656632380000|2022-06-30 23:39:40|100.63|98.83|100.62|98.82|100.67|98.87|100.62|98.82|9
1656632390000|2022-06-30 23:39:50|100.63|98.83|100.63|98.83|100.63|98.83|100.62|98.82|7
1656632400000|2022-06-30 23:40:00|100.62|98.82|100.64|98.84|100.64|98.84|100.6|98.8|11
1656632410000|2022-06-30 23:40:10|100.65|98.85|100.64|98.84|100.65|98.85|100.64|98.84|6
1656632420000|2022-06-30 23:40:20|100.65|98.85|100.69|98.89|100.7|98.9|100.65|98.85|5
1656632430000|2022-06-30 23:40:30|100.68|98.88|100.68|98.88|100.69|98.89|100.67|98.87|6
1656632440000|2022-06-30 23:40:40|100.69|98.89|100.79|98.99|100.79|98.99|100.68|98.88|10
1656632450000|2022-06-30 23:40:50|100.8|99|100.82|99.02|100.83|99.03|100.8|99|5
1656632460000|2022-06-30 23:41:00|100.83|99.03|100.85|99.05|100.85|99.05|100.81|99.01|8
1656632470000|2022-06-30 23:41:10|100.84|99.04|100.8|99|100.85|99.05|100.79|98.99|8
1656632480000|2022-06-30 23:41:20|100.79|98.99|100.9|99.1|100.92|99.12|100.79|98.99|20
1656632490000|2022-06-30 23:41:30|100.89|99.09|100.74|98.94|100.9|99.1|100.74|98.94|13
1656632500000|2022-06-30 23:41:40|100.76|98.96|100.75|98.95|100.79|98.99|100.74|98.94|18
1656632510000|2022-06-30 23:41:50|100.74|98.94|100.75|98.95|100.75|98.95|100.74|98.94|4
1656632520000|2022-06-30 23:42:00|100.74|98.94|100.8|99|100.8|99|100.74|98.94|8
1656632530000|2022-06-30 23:42:10|100.79|98.99|100.79|98.99|100.8|99|100.78|98.98|5
1656632540000|2022-06-30 23:42:20|100.81|99.01|100.82|99.02|100.82|99.02|100.78|98.98|9
1656632560000|2022-06-30 23:42:40|100.81|99.01|100.81|99.01|100.82|99.02|100.81|99.01|3
1656632570000|2022-06-30 23:42:50|100.82|99.02|100.81|99.01|100.82|99.02|100.81|99.01|4
1656632580000|2022-06-30 23:43:00|100.82|99.02|100.79|98.99|100.83|99.03|100.79|98.99|5
1656632590000|2022-06-30 23:43:10|100.81|99.01|100.82|99.02|100.82|99.02|100.81|99.01|2
1656632600000|2022-06-30 23:43:20|100.83|99.03|100.82|99.02|100.84|99.04|100.82|99.02|4
1656632620000|2022-06-30 23:43:40|100.83|99.03|100.84|99.04|100.84|99.04|100.83|99.03|2
1656632630000|2022-06-30 23:43:50|100.83|99.03|100.79|98.99|100.83|99.03|100.79|98.99|4
1656632640000|2022-06-30 23:44:00|100.8|99|100.79|98.99|100.8|99|100.79|98.99|8
1656632650000|2022-06-30 23:44:10|100.8|99|100.8|99|100.8|99|100.8|99|1
1656632670000|2022-06-30 23:44:30|100.81|99.01|100.82|99.02|100.82|99.02|100.81|99.01|6
1656632680000|2022-06-30 23:44:40|100.81|99.01|100.79|98.99|100.81|99.01|100.79|98.99|5
1656632690000|2022-06-30 23:44:50|100.78|98.98|100.78|98.98|100.78|98.98|100.78|98.98|1
1656632700000|2022-06-30 23:45:00|100.77|98.97|100.69|98.89|100.77|98.97|100.64|98.84|12
1656632710000|2022-06-30 23:45:10|100.71|98.91|100.96|99.16|100.96|99.16|100.71|98.91|17
1656632720000|2022-06-30 23:45:20|100.97|99.17|101|99.2|101.01|99.21|100.97|99.17|8
1656632730000|2022-06-30 23:45:30|101.01|99.21|101.06|99.26|101.06|99.26|101.01|99.21|5
1656632740000|2022-06-30 23:45:40|101.1|99.3|101.08|99.28|101.13|99.33|101.08|99.28|9
1656632750000|2022-06-30 23:45:50|101.11|99.31|101.13|99.33|101.14|99.34|101.08|99.28|11
1656632760000|2022-06-30 23:46:00|101.12|99.32|101.15|99.35|101.17|99.37|101.12|99.32|18
1656632770000|2022-06-30 23:46:10|101.16|99.36|101.21|99.41|101.21|99.41|101.16|99.36|7
1656632780000|2022-06-30 23:46:20|101.22|99.42|101.37|99.57|101.37|99.57|101.21|99.41|17
1656632790000|2022-06-30 23:46:30|101.38|99.58|101.36|99.56|101.38|99.58|101.26|99.46|19
1656632800000|2022-06-30 23:46:40|101.35|99.55|101.4|99.6|101.41|99.61|101.34|99.54|13
1656632810000|2022-06-30 23:46:50|101.39|99.59|101.43|99.63|101.43|99.63|101.38|99.58|8
1656632820000|2022-06-30 23:47:00|101.44|99.64|101.62|99.82|101.65|99.85|101.43|99.63|20
1656632830000|2022-06-30 23:47:10|101.61|99.81|101.57|99.77|101.62|99.82|101.56|99.76|11
1656632840000|2022-06-30 23:47:20|101.58|99.78|101.63|99.83|101.63|99.83|101.57|99.77|10
1656632850000|2022-06-30 23:47:30|101.61|99.81|101.69|99.89|101.7|99.9|101.61|99.81|12
1656632860000|2022-06-30 23:47:40|101.67|99.87|101.76|99.96|101.79|99.99|101.66|99.86|11
1656632870000|2022-06-30 23:47:50|101.77|99.97|101.71|99.91|101.77|99.97|101.64|99.84|16
1656632880000|2022-06-30 23:48:00|101.78|99.98|101.83|100.03|101.84|100.04|101.61|99.81|21
1656632890000|2022-06-30 23:48:10|101.84|100.04|101.77|99.97|101.86|100.06|101.77|99.97|14
1656632900000|2022-06-30 23:48:20|101.75|99.95|101.8|100|101.8|100|101.75|99.95|15
1656632910000|2022-06-30 23:48:30|101.81|100.01|101.99|100.19|102.04|100.24|101.81|100.01|23
1656632920000|2022-06-30 23:48:40|101.98|100.18|102.09|100.29|102.2|100.4|101.98|100.18|25
1656632930000|2022-06-30 23:48:50|102.13|100.33|102.23|100.43|102.24|100.44|102.12|100.32|26
1656632940000|2022-06-30 23:49:00|102.24|100.44|102.35|100.55|102.38|100.58|102.24|100.44|20
1656632950000|2022-06-30 23:49:10|102.37|100.57|102.24|100.44|102.37|100.57|102.23|100.43|24
1656632960000|2022-06-30 23:49:20|102.26|100.46|102.2|100.4|102.28|100.48|102.16|100.36|17
1656632970000|2022-06-30 23:49:30|102.21|100.41|102.23|100.43|102.23|100.43|102.17|100.37|19
1656632980000|2022-06-30 23:49:40|102.25|100.45|102.35|100.55|102.4|100.6|102.25|100.45|23
1656632990000|2022-06-30 23:49:50|102.34|100.54|102.52|100.72|102.52|100.72|102.33|100.53|23
1656633000000|2022-06-30 23:50:00|102.53|100.73|102.77|100.97|102.77|100.97|102.53|100.73|23
1656633010000|2022-06-30 23:50:10|102.78|100.98|102.74|100.94|102.79|100.99|102.71|100.91|27
1656633020000|2022-06-30 23:50:20|102.76|100.96|102.59|100.79|102.76|100.96|102.56|100.76|20
1656633030000|2022-06-30 23:50:30|102.58|100.78|102.78|100.98|102.81|101.01|102.51|100.71|32
1656633040000|2022-06-30 23:50:40|102.77|100.97|102.69|100.89|102.8|101|102.69|100.89|17
1656633050000|2022-06-30 23:50:50|102.7|100.9|102.83|101.03|102.83|101.03|102.7|100.9|24
1656633060000|2022-06-30 23:51:00|102.84|101.04|103.02|101.22|103.05|101.25|102.81|101.01|25
1656633070000|2022-06-30 23:51:10|103.04|101.24|103.62|101.82|103.71|101.91|103.04|101.24|27
1656633080000|2022-06-30 23:51:20|103.74|101.94|104.24|102.44|104.27|102.47|103.64|101.84|37
1656633090000|2022-06-30 23:51:30|104.21|102.41|103.65|101.85|104.3|102.5|103.65|101.85|28
1656633100000|2022-06-30 23:51:40|103.71|101.91|103.63|101.83|103.71|101.91|103.61|101.81|18
1656633110000|2022-06-30 23:51:50|103.56|101.76|103.44|101.64|103.56|101.76|103.41|101.61|26
1656633120000|2022-06-30 23:52:00|103.51|101.71|103.4|101.6|103.51|101.71|103.32|101.52|28
1656633130000|2022-06-30 23:52:10|103.41|101.61|103.51|101.71|103.51|101.71|103.38|101.58|18
1656633140000|2022-06-30 23:52:20|103.52|101.72|103.7|101.9|103.7|101.9|103.49|101.69|28
1656633150000|2022-06-30 23:52:30|103.71|101.91|103.78|101.98|103.78|101.98|103.68|101.88|30
1656633160000|2022-06-30 23:52:40|103.77|101.97|103.64|101.84|103.77|101.97|103.64|101.84|22
1656633170000|2022-06-30 23:52:50|103.62|101.82|103.5|101.7|103.62|101.82|103.5|101.7|14
1656633180000|2022-06-30 23:53:00|103.49|101.69|103.46|101.66|103.52|101.72|103.39|101.59|17
1656633190000|2022-06-30 23:53:10|103.45|101.65|103.27|101.47|103.5|101.7|103.27|101.47|25
1656633200000|2022-06-30 23:53:20|103.26|101.46|103.47|101.67|103.5|101.7|103.25|101.45|26
1656633210000|2022-06-30 23:53:30|103.49|101.69|103.62|101.82|103.66|101.86|103.48|101.68|21
1656633220000|2022-06-30 23:53:40|103.61|101.81|103.72|101.92|103.75|101.95|103.61|101.81|15
1656633230000|2022-06-30 23:53:50|103.71|101.91|103.68|101.88|103.71|101.91|103.57|101.77|17
1656633240000|2022-06-30 23:54:00|103.69|101.89|103.88|102.08|103.88|102.08|103.61|101.81|18
1656633250000|2022-06-30 23:54:10|103.87|102.07|103.85|102.05|103.87|102.07|103.8|102|21
1656633260000|2022-06-30 23:54:20|103.82|102.02|103.67|101.87|103.82|102.02|103.66|101.86|25
1656633270000|2022-06-30 23:54:30|103.7|101.9|103.64|101.84|103.72|101.92|103.58|101.78|24
1656633280000|2022-06-30 23:54:40|103.65|101.85|103.89|102.09|103.92|102.12|103.65|101.85|23
1656633290000|2022-06-30 23:54:50|103.9|102.1|103.9|102.1|103.98|102.18|103.87|102.07|27
1656633300000|2022-06-30 23:55:00|103.89|102.09|103.97|102.17|103.97|102.17|103.77|101.97|22
1656633310000|2022-06-30 23:55:10|103.91|102.11|103.87|102.07|103.96|102.16|103.87|102.07|19
1656633320000|2022-06-30 23:55:20|103.88|102.08|103.88|102.08|103.96|102.16|103.8|102|21
1656633330000|2022-06-30 23:55:30|103.84|102.04|103.68|101.88|103.91|102.11|103.68|101.88|25
1656633340000|2022-06-30 23:55:40|103.71|101.91|103.68|101.88|103.8|102|103.61|101.81|26
1656633350000|2022-06-30 23:55:50|103.66|101.86|103.41|101.61|103.66|101.86|103.41|101.61|27
1656633360000|2022-06-30 23:56:00|103.4|101.6|103.46|101.66|103.49|101.69|103.4|101.6|14
1656633370000|2022-06-30 23:56:10|103.47|101.67|103.42|101.62|103.66|101.86|103.42|101.62|27
1656633380000|2022-06-30 23:56:20|103.41|101.61|103.58|101.78|103.58|101.78|103.36|101.56|20
1656633390000|2022-06-30 23:56:30|103.57|101.77|103.72|101.92|103.72|101.92|103.54|101.74|26
1656633400000|2022-06-30 23:56:40|103.73|101.93|103.7|101.9|103.76|101.96|103.6|101.8|28
1656633410000|2022-06-30 23:56:50|103.71|101.91|103.77|101.97|103.77|101.97|103.71|101.91|15
1656633420000|2022-06-30 23:57:00|103.78|101.98|103.74|101.94|103.81|102.01|103.7|101.9|21
1656633430000|2022-06-30 23:57:10|103.75|101.95|103.73|101.93|103.79|101.99|103.73|101.93|17
1656633440000|2022-06-30 23:57:20|103.72|101.92|103.66|101.86|103.73|101.93|103.62|101.82|18
1656633450000|2022-06-30 23:57:30|103.67|101.87|103.67|101.87|103.7|101.9|103.64|101.84|23
1656633460000|2022-06-30 23:57:40|103.66|101.86|103.65|101.85|103.66|101.86|103.58|101.78|16
1656633470000|2022-06-30 23:57:50|103.66|101.86|103.68|101.88|103.72|101.92|103.65|101.85|19
1656633480000|2022-06-30 23:58:00|103.67|101.87|103.68|101.88|103.7|101.9|103.57|101.77|20
1656633490000|2022-06-30 23:58:10|103.69|101.89|103.69|101.89|103.7|101.9|103.66|101.86|10
1656633500000|2022-06-30 23:58:20|103.68|101.88|103.68|101.88|103.71|101.91|103.65|101.85|13
1656633510000|2022-06-30 23:58:30|103.69|101.89|103.74|101.94|103.74|101.94|103.64|101.84|16
1656633520000|2022-06-30 23:58:40|103.73|101.93|103.8|102|103.83|102.03|103.73|101.93|14
1656633530000|2022-06-30 23:58:50|103.79|101.99|103.96|102.16|103.98|102.18|103.75|101.95|22
1656633540000|2022-06-30 23:59:00|103.97|102.17|104.07|102.27|104.08|102.28|103.92|102.12|14
1656633550000|2022-06-30 23:59:10|104.08|102.28|104.25|102.45|104.26|102.46|104.06|102.26|16
1656633560000|2022-06-30 23:59:20|104.26|102.46|104.08|102.28|104.26|102.46|104.08|102.28|16
1656633570000|2022-06-30 23:59:30|104.04|102.24|104.02|102.22|104.15|102.35|103.94|102.14|20
1656633580000|2022-06-30 23:59:40|104.03|102.23|104.02|102.22|104.05|102.25|104|102.2|15
1656633590000|2022-06-30 23:59:50|104.03|102.23|104.17|102.37|104.17|102.37|104.03|102.23|6
1656633600000|2022-07-01 00:00:00|104.16|102.36|104.17|102.37|104.19|102.39|104.14|102.34|10
1656633610000|2022-07-01 00:00:10|104.16|102.36|104.23|102.43|104.23|102.43|104.16|102.36|14
1656633620000|2022-07-01 00:00:20|104.22|102.42|104.13|102.33|104.22|102.42|104.13|102.33|16
1656633630000|2022-07-01 00:00:30|104.12|102.32|103.79|101.99|104.12|102.32|103.79|101.99|26
1656633640000|2022-07-01 00:00:40|103.78|101.98|103.7|101.9|103.82|102.02|103.69|101.89|18
1656633650000|2022-07-01 00:00:50|103.69|101.89|103.52|101.72|103.7|101.9|103.49|101.69|25
1656633660000|2022-07-01 00:01:00|103.5|101.7|103.53|101.73|103.58|101.78|103.47|101.67|19
1656633670000|2022-07-01 00:01:10|103.52|101.72|103.33|101.53|103.52|101.72|103.29|101.49|20
1656633680000|2022-07-01 00:01:20|103.34|101.54|103.3|101.5|103.36|101.56|103.29|101.49|21
1656633690000|2022-07-01 00:01:30|103.32|101.52|103.15|101.35|103.37|101.57|103.12|101.32|24
1656633700000|2022-07-01 00:01:40|103.14|101.34|103.21|101.41|103.28|101.48|103.09|101.29|26
1656633710000|2022-07-01 00:01:50|103.24|101.44|103.45|101.65|103.45|101.65|103.18|101.38|28
1656633720000|2022-07-01 00:02:00|103.46|101.66|103.65|101.85|103.65|101.85|103.45|101.65|13
1656633730000|2022-07-01 00:02:10|103.61|101.81|103.45|101.65|103.64|101.84|103.43|101.63|18
1656633740000|2022-07-01 00:02:20|103.46|101.66|103.48|101.68|103.51|101.71|103.45|101.65|17
1656633750000|2022-07-01 00:02:30|103.46|101.66|103.49|101.69|103.52|101.72|103.46|101.66|12
1656633760000|2022-07-01 00:02:40|103.51|101.71|103.43|101.63|103.53|101.73|103.4|101.6|20
1656633770000|2022-07-01 00:02:50|103.44|101.64|103.32|101.52|103.44|101.64|103.32|101.52|11
1656633780000|2022-07-01 00:03:00|103.34|101.54|103.49|101.69|103.55|101.75|103.34|101.54|20
1656633790000|2022-07-01 00:03:10|103.48|101.68|103.36|101.56|103.48|101.68|103.35|101.55|14
1656633800000|2022-07-01 00:03:20|103.38|101.58|103.38|101.58|103.43|101.63|103.37|101.57|17
1656633810000|2022-07-01 00:03:30|103.37|101.57|103.4|101.6|103.41|101.61|103.36|101.56|6
1656633820000|2022-07-01 00:03:40|103.39|101.59|103.42|101.62|103.44|101.64|103.39|101.59|10
1656633830000|2022-07-01 00:03:50|103.41|101.61|103.41|101.61|103.41|101.61|103.41|101.61|1
1656633840000|2022-07-01 00:04:00|103.42|101.62|103.52|101.72|103.58|101.78|103.39|101.59|16
1656633850000|2022-07-01 00:04:10|103.51|101.71|103.49|101.69|103.54|101.74|103.49|101.69|13
1656633860000|2022-07-01 00:04:20|103.48|101.68|103.39|101.59|103.49|101.69|103.39|101.59|11
1656633870000|2022-07-01 00:04:30|103.4|101.6|103.57|101.77|103.57|101.77|103.4|101.6|16
1656633880000|2022-07-01 00:04:40|103.56|101.76|103.47|101.67|103.59|101.79|103.47|101.67|16
1656633890000|2022-07-01 00:04:50|103.48|101.68|103.56|101.76|103.56|101.76|103.48|101.68|8
1656633900000|2022-07-01 00:05:00|103.57|101.77|103.54|101.74|103.59|101.79|103.53|101.73|14
1656633910000|2022-07-01 00:05:10|103.53|101.73|103.43|101.63|103.53|101.73|103.4|101.6|10
1656633920000|2022-07-01 00:05:20|103.42|101.62|103.38|101.58|103.44|101.64|103.36|101.56|12
1656633930000|2022-07-01 00:05:30|103.36|101.56|103.28|101.48|103.36|101.56|103.25|101.45|17
1656633940000|2022-07-01 00:05:40|103.29|101.49|103.4|101.6|103.41|101.61|103.29|101.49|9
1656633950000|2022-07-01 00:05:50|103.37|101.57|103.38|101.58|103.4|101.6|103.37|101.57|9
1656633960000|2022-07-01 00:06:00|103.4|101.6|103.47|101.67|103.48|101.68|103.4|101.6|11
1656633970000|2022-07-01 00:06:10|103.48|101.68|103.73|101.93|103.74|101.94|103.48|101.68|18
1656633980000|2022-07-01 00:06:20|103.72|101.92|103.71|101.91|103.75|101.95|103.68|101.88|11
1656633990000|2022-07-01 00:06:30|103.72|101.92|103.83|102.03|103.83|102.03|103.71|101.91|18
1656634000000|2022-07-01 00:06:40|103.84|102.04|103.9|102.1|104|102.2|103.84|102.04|21
1656634010000|2022-07-01 00:06:50|103.92|102.12|103.92|102.12|103.98|102.18|103.91|102.11|19
1656634020000|2022-07-01 00:07:00|103.91|102.11|103.99|102.19|104.01|102.21|103.91|102.11|11
1656634030000|2022-07-01 00:07:10|103.98|102.18|103.98|102.18|103.99|102.19|103.96|102.16|11
1656634040000|2022-07-01 00:07:20|103.99|102.19|104|102.2|104.01|102.21|103.95|102.15|14
1656634050000|2022-07-01 00:07:30|103.98|102.18|103.76|101.96|104.01|102.21|103.75|101.95|29
1656634060000|2022-07-01 00:07:40|103.77|101.97|103.76|101.96|103.82|102.02|103.74|101.94|14
1656634070000|2022-07-01 00:07:50|103.73|101.93|103.67|101.87|103.75|101.95|103.62|101.82|20
1656634080000|2022-07-01 00:08:00|103.66|101.86|103.65|101.85|103.67|101.87|103.64|101.84|17
1656634090000|2022-07-01 00:08:10|103.67|101.87|103.64|101.84|103.68|101.88|103.64|101.84|11
1656634100000|2022-07-01 00:08:20|103.65|101.85|103.63|101.83|103.67|101.87|103.63|101.83|10
1656634110000|2022-07-01 00:08:30|103.64|101.84|103.57|101.77|103.64|101.84|103.57|101.77|10
1656634130000|2022-07-01 00:08:50|103.56|101.76|103.58|101.78|103.58|101.78|103.55|101.75|6
1656634140000|2022-07-01 00:09:00|103.63|101.83|103.66|101.86|103.69|101.89|103.63|101.83|9
1656634150000|2022-07-01 00:09:10|103.65|101.85|103.66|101.86|103.67|101.87|103.6|101.8|10
1656634160000|2022-07-01 00:09:20|103.67|101.87|103.64|101.84|103.73|101.93|103.64|101.84|12
1656634170000|2022-07-01 00:09:30|103.63|101.83|103.63|101.83|103.63|101.83|103.61|101.81|7
1656634180000|2022-07-01 00:09:40|103.65|101.85|103.68|101.88|103.69|101.89|103.65|101.85|7
1656634190000|2022-07-01 00:09:50|103.71|101.91|104.05|102.25|104.05|102.25|103.71|101.91|17
1656634200000|2022-07-01 00:10:00|104.06|102.26|103.98|102.18|104.07|102.27|103.97|102.17|20
1656634210000|2022-07-01 00:10:10|103.99|102.19|103.99|102.19|104.06|102.26|103.97|102.17|14
1656634220000|2022-07-01 00:10:20|103.98|102.18|103.98|102.18|103.98|102.18|103.96|102.16|7
1656634230000|2022-07-01 00:10:30|104.01|102.21|104.03|102.23|104.07|102.27|103.98|102.18|17
1656634240000|2022-07-01 00:10:40|104.04|102.24|103.83|102.03|104.04|102.24|103.82|102.02|13
1656634250000|2022-07-01 00:10:50|103.88|102.08|103.8|102|103.88|102.08|103.74|101.94|17
1656634260000|2022-07-01 00:11:00|103.79|101.99|103.8|102|103.8|102|103.78|101.98|6
1656634270000|2022-07-01 00:11:10|103.79|101.99|103.78|101.98|103.81|102.01|103.75|101.95|14
1656634280000|2022-07-01 00:11:20|103.77|101.97|103.78|101.98|103.8|102|103.77|101.97|5
1656634290000|2022-07-01 00:11:30|103.77|101.97|103.92|102.12|103.98|102.18|103.77|101.97|21
1656634300000|2022-07-01 00:11:40|103.91|102.11|103.86|102.06|103.91|102.11|103.85|102.05|9
1656634310000|2022-07-01 00:11:50|103.85|102.05|103.86|102.06|103.88|102.08|103.85|102.05|9
1656634320000|2022-07-01 00:12:00|103.87|102.07|103.85|102.05|103.87|102.07|103.83|102.03|7
1656634330000|2022-07-01 00:12:10|103.84|102.04|103.85|102.05|103.85|102.05|103.84|102.04|2
1656634340000|2022-07-01 00:12:20|103.84|102.04|103.74|101.94|103.86|102.06|103.74|101.94|14
1656634350000|2022-07-01 00:12:30|103.75|101.95|103.77|101.97|103.77|101.97|103.75|101.95|7
1656634360000|2022-07-01 00:12:40|103.79|101.99|103.91|102.11|103.93|102.13|103.79|101.99|20
1656634370000|2022-07-01 00:12:50|103.9|102.1|103.9|102.1|103.91|102.11|103.89|102.09|7
1656634380000|2022-07-01 00:13:00|103.88|102.08|103.85|102.05|103.89|102.09|103.84|102.04|11
1656634390000|2022-07-01 00:13:10|103.84|102.04|103.91|102.11|103.91|102.11|103.81|102.01|10
1656634400000|2022-07-01 00:13:20|103.92|102.12|103.92|102.12|103.92|102.12|103.91|102.11|3
1656634410000|2022-07-01 00:13:30|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656634420000|2022-07-01 00:13:40|103.86|102.06|103.84|102.04|103.87|102.07|103.76|101.96|10
1656634430000|2022-07-01 00:13:50|103.83|102.03|103.81|102.01|103.84|102.04|103.79|101.99|11
1656634440000|2022-07-01 00:14:00|103.8|102|103.66|101.86|103.8|102|103.66|101.86|15
1656634450000|2022-07-01 00:14:10|103.64|101.84|103.7|101.9|103.7|101.9|103.64|101.84|12
1656634460000|2022-07-01 00:14:20|103.69|101.89|103.73|101.93|103.73|101.93|103.57|101.77|16
1656634470000|2022-07-01 00:14:30|103.72|101.92|103.75|101.95|103.75|101.95|103.69|101.89|14
1656634480000|2022-07-01 00:14:40|103.76|101.96|103.96|102.16|104|102.2|103.76|101.96|16
1656634490000|2022-07-01 00:14:50|103.95|102.15|104.04|102.24|104.05|102.25|103.95|102.15|13
1656634500000|2022-07-01 00:15:00|104.02|102.22|104.04|102.24|104.07|102.27|104.01|102.21|13
1656634510000|2022-07-01 00:15:10|104.01|102.21|104.1|102.3|104.1|102.3|104.01|102.21|14
1656634520000|2022-07-01 00:15:20|104.11|102.31|104.1|102.3|104.12|102.32|104.04|102.24|18
1656634530000|2022-07-01 00:15:30|104.09|102.29|104.09|102.29|104.1|102.3|104.08|102.28|5
1656634540000|2022-07-01 00:15:40|104.1|102.3|104.03|102.23|104.1|102.3|104.03|102.23|5
1656634550000|2022-07-01 00:15:50|104.02|102.22|103.88|102.08|104.02|102.22|103.88|102.08|11
1656634560000|2022-07-01 00:16:00|103.9|102.1|103.9|102.1|103.91|102.11|103.89|102.09|5
1656634570000|2022-07-01 00:16:10|103.91|102.11|103.9|102.1|103.92|102.12|103.88|102.08|5
1656634580000|2022-07-01 00:16:20|103.91|102.11|103.91|102.11|103.94|102.14|103.9|102.1|7
1656634590000|2022-07-01 00:16:30|103.9|102.1|103.89|102.09|103.91|102.11|103.89|102.09|3
1656634600000|2022-07-01 00:16:40|103.9|102.1|103.98|102.18|103.98|102.18|103.9|102.1|5
1656634610000|2022-07-01 00:16:50|104|102.2|104|102.2|104.03|102.23|104|102.2|11
1656634620000|2022-07-01 00:17:00|103.99|102.19|103.99|102.19|104|102.2|103.97|102.17|8
1656634630000|2022-07-01 00:17:10|103.98|102.18|104.07|102.27|104.08|102.28|103.98|102.18|10
1656634640000|2022-07-01 00:17:20|104.06|102.26|104.01|102.21|104.06|102.26|103.97|102.17|9
1656634650000|2022-07-01 00:17:30|103.99|102.19|103.99|102.19|103.99|102.19|103.96|102.16|12
1656634660000|2022-07-01 00:17:40|103.98|102.18|103.99|102.19|104|102.2|103.97|102.17|6
1656634670000|2022-07-01 00:17:50|104|102.2|104|102.2|104|102.2|103.99|102.19|3
1656634680000|2022-07-01 00:18:00|104.01|102.21|104.14|102.34|104.14|102.34|104|102.2|11
1656634690000|2022-07-01 00:18:10|104.12|102.32|104.15|102.35|104.16|102.36|104.11|102.31|10
1656634700000|2022-07-01 00:18:20|104.14|102.34|104.17|102.37|104.19|102.39|104.14|102.34|6
1656634710000|2022-07-01 00:18:30|104.18|102.38|104.36|102.56|104.38|102.58|104.17|102.37|16
1656634720000|2022-07-01 00:18:40|104.35|102.55|104.42|102.62|104.42|102.62|104.31|102.51|12
1656634730000|2022-07-01 00:18:50|104.4|102.6|104.39|102.59|104.4|102.6|104.31|102.51|11
1656634740000|2022-07-01 00:19:00|104.36|102.56|104.36|102.56|104.36|102.56|104.34|102.54|9
1656634750000|2022-07-01 00:19:10|104.35|102.55|104.48|102.68|104.49|102.69|104.33|102.53|15
1656634760000|2022-07-01 00:19:20|104.49|102.69|104.54|102.74|104.66|102.86|104.49|102.69|18
1656634770000|2022-07-01 00:19:30|104.55|102.75|104.51|102.71|104.55|102.75|104.51|102.71|8
1656634780000|2022-07-01 00:19:40|104.52|102.72|104.5|102.7|104.52|102.72|104.49|102.69|4
1656634790000|2022-07-01 00:19:50|104.49|102.69|104.43|102.63|104.49|102.69|104.41|102.61|12
1656634800000|2022-07-01 00:20:00|104.42|102.62|104.42|102.62|104.42|102.62|104.41|102.61|3
1656634810000|2022-07-01 00:20:10|104.45|102.65|104.44|102.64|104.45|102.65|104.42|102.62|5
1656634820000|2022-07-01 00:20:20|104.46|102.66|104.45|102.65|104.48|102.68|104.45|102.65|5
1656634830000|2022-07-01 00:20:30|104.43|102.63|104.41|102.61|104.43|102.63|104.4|102.6|6
1656634840000|2022-07-01 00:20:40|104.4|102.6|104.4|102.6|104.41|102.61|104.4|102.6|3
1656634850000|2022-07-01 00:20:50|104.41|102.61|104.33|102.53|104.44|102.64|104.33|102.53|17
1656634860000|2022-07-01 00:21:00|104.32|102.52|104.26|102.46|104.32|102.52|104.23|102.43|11
1656634870000|2022-07-01 00:21:10|104.25|102.45|104.24|102.44|104.28|102.48|104.24|102.44|7
1656634890000|2022-07-01 00:21:30|104.25|102.45|104.22|102.42|104.26|102.46|104.22|102.42|6
1656634900000|2022-07-01 00:21:40|104.21|102.41|104.23|102.43|104.24|102.44|104.21|102.41|6
1656634910000|2022-07-01 00:21:50|104.22|102.42|104.22|102.42|104.22|102.42|104.21|102.41|7
1656634920000|2022-07-01 00:22:00|104.23|102.43|104.25|102.45|104.25|102.45|104.23|102.43|7
1656634930000|2022-07-01 00:22:10|104.24|102.44|104.22|102.42|104.24|102.44|104.22|102.42|5
1656634940000|2022-07-01 00:22:20|104.23|102.43|104.18|102.38|104.23|102.43|104.17|102.37|9
1656634950000|2022-07-01 00:22:30|104.17|102.37|104.18|102.38|104.18|102.38|104.14|102.34|5
1656634960000|2022-07-01 00:22:40|104.19|102.39|104.16|102.36|104.19|102.39|104.12|102.32|10
1656634970000|2022-07-01 00:22:50|104.17|102.37|104.12|102.32|104.19|102.39|104.12|102.32|7
1656634980000|2022-07-01 00:23:00|104.11|102.31|104.11|102.31|104.11|102.31|104.11|102.31|1
1656634990000|2022-07-01 00:23:10|104.12|102.32|104.13|102.33|104.13|102.33|104.12|102.32|6
1656635000000|2022-07-01 00:23:20|104.12|102.32|104.12|102.32|104.12|102.32|104.11|102.31|3
1656635010000|2022-07-01 00:23:30|104.18|102.38|104.19|102.39|104.19|102.39|104.18|102.38|2
1656635020000|2022-07-01 00:23:40|104.18|102.38|104.19|102.39|104.19|102.39|104.18|102.38|2
1656635030000|2022-07-01 00:23:50|104.2|102.4|104.31|102.51|104.31|102.51|104.2|102.4|5
1656635040000|2022-07-01 00:24:00|104.3|102.5|104.19|102.39|104.3|102.5|104.19|102.39|5
1656635050000|2022-07-01 00:24:10|104.18|102.38|104.19|102.39|104.19|102.39|104.18|102.38|4
1656635060000|2022-07-01 00:24:20|104.18|102.38|104.2|102.4|104.2|102.4|104.18|102.38|11
1656635070000|2022-07-01 00:24:30|104.18|102.38|104.2|102.4|104.2|102.4|104.15|102.35|6
1656635080000|2022-07-01 00:24:40|104.18|102.38|104.18|102.38|104.18|102.38|104.18|102.38|1
1656635090000|2022-07-01 00:24:50|104.17|102.37|104.18|102.38|104.18|102.38|104.17|102.37|6
1656635100000|2022-07-01 00:25:00|104.17|102.37|104.23|102.43|104.24|102.44|104.17|102.37|8
1656635110000|2022-07-01 00:25:10|104.22|102.42|104.51|102.71|104.51|102.71|104.21|102.41|14
1656635120000|2022-07-01 00:25:20|104.52|102.72|104.59|102.79|104.6|102.8|104.49|102.69|24
1656635130000|2022-07-01 00:25:30|104.6|102.8|104.67|102.87|104.72|102.92|104.6|102.8|20
1656635140000|2022-07-01 00:25:40|104.68|102.88|104.93|103.13|104.93|103.13|104.62|102.82|30
1656635150000|2022-07-01 00:25:50|104.92|103.12|104.93|103.13|104.97|103.17|104.91|103.11|22
1656635160000|2022-07-01 00:26:00|104.94|103.14|104.9|103.1|104.94|103.14|104.9|103.1|16
1656635170000|2022-07-01 00:26:10|104.87|103.07|104.98|103.18|105.03|103.23|104.83|103.03|23
1656635180000|2022-07-01 00:26:20|104.97|103.17|104.94|103.14|105|103.2|104.94|103.14|13
1656635190000|2022-07-01 00:26:30|104.93|103.13|104.86|103.06|104.93|103.13|104.83|103.03|20
1656635200000|2022-07-01 00:26:40|104.84|103.04|104.75|102.95|104.88|103.08|104.74|102.94|15
1656635210000|2022-07-01 00:26:50|104.76|102.96|104.8|103|104.86|103.06|104.76|102.96|16
1656635220000|2022-07-01 00:27:00|104.79|102.99|104.71|102.91|104.79|102.99|104.68|102.88|20
1656635230000|2022-07-01 00:27:10|104.7|102.9|104.75|102.95|104.75|102.95|104.68|102.88|12
1656635240000|2022-07-01 00:27:20|104.76|102.96|104.98|103.18|104.98|103.18|104.75|102.95|20
1656635250000|2022-07-01 00:27:30|104.97|103.17|104.95|103.15|104.98|103.18|104.94|103.14|6
1656635260000|2022-07-01 00:27:40|104.96|103.16|104.99|103.19|104.99|103.19|104.94|103.14|6
1656635270000|2022-07-01 00:27:50|104.98|103.18|105|103.2|105.01|103.21|104.96|103.16|10
1656635280000|2022-07-01 00:28:00|104.99|103.19|104.98|103.18|105.03|103.23|104.98|103.18|9
1656635290000|2022-07-01 00:28:10|105.01|103.21|105.1|103.3|105.14|103.34|105|103.2|13
1656635300000|2022-07-01 00:28:20|105.11|103.31|105.13|103.33|105.21|103.41|105.11|103.31|13
1656635310000|2022-07-01 00:28:30|105.14|103.34|105.47|103.67|105.47|103.67|105.09|103.29|25
1656635320000|2022-07-01 00:28:40|105.48|103.68|105.72|103.92|105.75|103.95|105.44|103.64|33
1656635330000|2022-07-01 00:28:50|105.73|103.93|105.63|103.83|105.73|103.93|105.63|103.83|24
1656635340000|2022-07-01 00:29:00|105.62|103.82|105.78|103.98|105.78|103.98|105.57|103.77|19
1656635350000|2022-07-01 00:29:10|105.8|104|106.19|104.39|106.19|104.39|105.77|103.97|28
1656635360000|2022-07-01 00:29:20|106.2|104.4|106.7|104.9|106.76|104.96|106.13|104.33|24
1656635370000|2022-07-01 00:29:30|106.65|104.85|106.45|104.65|106.68|104.88|106.45|104.65|34
1656635380000|2022-07-01 00:29:40|106.38|104.58|105.96|104.16|106.42|104.62|105.96|104.16|37
1656635390000|2022-07-01 00:29:50|105.99|104.19|106.22|104.42|106.3|104.5|105.99|104.19|29
1656635400000|2022-07-01 00:30:00|106.17|104.37|106.37|104.57|106.45|104.65|106.17|104.37|30
1656635410000|2022-07-01 00:30:10|106.35|104.55|106.19|104.39|106.41|104.61|106.19|104.39|31
1656635420000|2022-07-01 00:30:20|106.2|104.4|106.12|104.32|106.2|104.4|106.1|104.3|14
1656635430000|2022-07-01 00:30:30|106.16|104.36|106.18|104.38|106.21|104.41|106.13|104.33|16
1656635440000|2022-07-01 00:30:40|106.16|104.36|106.17|104.37|106.19|104.39|106.07|104.27|26
1656635450000|2022-07-01 00:30:50|106.18|104.38|106.43|104.63|106.44|104.64|106.18|104.38|20
1656635460000|2022-07-01 00:31:00|106.44|104.64|106.6|104.8|106.6|104.8|106.39|104.59|19
1656635470000|2022-07-01 00:31:10|106.61|104.81|106.72|104.92|106.77|104.97|106.61|104.81|25
1656635480000|2022-07-01 00:31:20|106.73|104.93|106.78|104.98|106.97|105.17|106.73|104.93|30
1656635490000|2022-07-01 00:31:30|106.77|104.97|106.44|104.64|106.77|104.97|106.31|104.51|27
1656635500000|2022-07-01 00:31:40|106.51|104.71|106.36|104.56|106.58|104.78|106.34|104.54|22
1656635510000|2022-07-01 00:31:50|106.35|104.55|106.77|104.97|106.77|104.97|106.34|104.54|28
1656635520000|2022-07-01 00:32:00|106.78|104.98|107.05|105.25|107.18|105.38|106.78|104.98|30
1656635530000|2022-07-01 00:32:10|106.96|105.16|106.89|105.09|106.98|105.18|106.83|105.03|26
1656635540000|2022-07-01 00:32:20|106.88|105.08|106.85|105.05|106.9|105.1|106.62|104.82|35
1656635550000|2022-07-01 00:32:30|106.82|105.02|106.61|104.81|106.82|105.02|106.52|104.72|27
1656635560000|2022-07-01 00:32:40|106.6|104.8|106.37|104.57|106.61|104.81|106.14|104.34|32
1656635570000|2022-07-01 00:32:50|106.41|104.61|106.39|104.59|106.43|104.63|106.19|104.39|30
1656635580000|2022-07-01 00:33:00|106.38|104.58|106.28|104.48|106.38|104.58|106.25|104.45|24
1656635590000|2022-07-01 00:33:10|106.33|104.53|106.42|104.62|106.43|104.63|106.17|104.37|31
1656635600000|2022-07-01 00:33:20|106.45|104.65|106.51|104.71|106.57|104.77|106.39|104.59|20
1656635610000|2022-07-01 00:33:30|106.5|104.7|106.44|104.64|106.51|104.71|106.36|104.56|23
1656635620000|2022-07-01 00:33:40|106.45|104.65|106.35|104.55|106.45|104.65|106.34|104.54|16
1656635630000|2022-07-01 00:33:50|106.34|104.54|105.84|104.04|106.34|104.54|105.84|104.04|19
1656635640000|2022-07-01 00:34:00|105.85|104.05|105.42|103.62|105.85|104.05|105.35|103.55|29
1656635650000|2022-07-01 00:34:10|105.43|103.63|105.41|103.61|105.44|103.64|105.36|103.56|20
1656635660000|2022-07-01 00:34:20|105.36|103.56|105.2|103.4|105.36|103.56|105.1|103.3|27
1656635670000|2022-07-01 00:34:30|105.28|103.48|105.66|103.86|105.66|103.86|105.28|103.48|33
1656635680000|2022-07-01 00:34:40|105.67|103.87|105.58|103.78|105.67|103.87|105.55|103.75|24
1656635690000|2022-07-01 00:34:50|105.59|103.79|105.48|103.68|105.59|103.79|105.47|103.67|19
1656635700000|2022-07-01 00:35:00|105.49|103.69|105.48|103.68|105.5|103.7|105.47|103.67|14
1656635710000|2022-07-01 00:35:10|105.47|103.67|105.45|103.65|105.47|103.67|105.36|103.56|14
1656635720000|2022-07-01 00:35:20|105.46|103.66|105.4|103.6|105.46|103.66|105.4|103.6|8
1656635730000|2022-07-01 00:35:30|105.36|103.56|105.11|103.31|105.36|103.56|105.11|103.31|17
1656635740000|2022-07-01 00:35:40|105.12|103.32|105.18|103.38|105.2|103.4|105.1|103.3|17
1656635750000|2022-07-01 00:35:50|105.19|103.39|105.36|103.56|105.36|103.56|105.15|103.35|15
1656635760000|2022-07-01 00:36:00|105.35|103.55|105.27|103.47|105.35|103.55|105.23|103.43|14
1656635770000|2022-07-01 00:36:10|105.24|103.44|105.4|103.6|105.4|103.6|105.23|103.43|14
1656635780000|2022-07-01 00:36:20|105.41|103.61|105.37|103.57|105.5|103.7|105.37|103.57|14
1656635790000|2022-07-01 00:36:30|105.38|103.58|105.44|103.64|105.44|103.64|105.37|103.57|9
1656635800000|2022-07-01 00:36:40|105.47|103.67|105.39|103.59|105.47|103.67|105.39|103.59|9
1656635810000|2022-07-01 00:36:50|105.41|103.61|105.62|103.82|105.62|103.82|105.4|103.6|16
1656635820000|2022-07-01 00:37:00|105.63|103.83|105.75|103.95|105.75|103.95|105.55|103.75|19
1656635830000|2022-07-01 00:37:10|105.76|103.96|105.64|103.84|105.86|104.06|105.64|103.84|20
1656635840000|2022-07-01 00:37:20|105.65|103.85|105.64|103.84|105.67|103.87|105.53|103.73|23
1656635850000|2022-07-01 00:37:30|105.65|103.85|105.49|103.69|105.66|103.86|105.47|103.67|18
1656635860000|2022-07-01 00:37:40|105.48|103.68|105.43|103.63|105.51|103.71|105.43|103.63|16
1656635870000|2022-07-01 00:37:50|105.38|103.58|105.51|103.71|105.55|103.75|105.33|103.53|19
1656635880000|2022-07-01 00:38:00|105.52|103.72|105.52|103.72|105.53|103.73|105.38|103.58|25
1656635890000|2022-07-01 00:38:10|105.55|103.75|105.45|103.65|105.57|103.77|105.43|103.63|12
1656635900000|2022-07-01 00:38:20|105.47|103.67|105.31|103.51|105.49|103.69|105.31|103.51|12
1656635910000|2022-07-01 00:38:30|105.3|103.5|105.37|103.57|105.37|103.57|105.28|103.48|17
1656635920000|2022-07-01 00:38:40|105.36|103.56|105.06|103.26|105.36|103.56|105.04|103.24|15
1656635930000|2022-07-01 00:38:50|105.05|103.25|104.68|102.88|105.05|103.25|104.68|102.88|20
1656635940000|2022-07-01 00:39:00|104.67|102.87|104.88|103.08|104.89|103.09|104.65|102.85|21
1656635950000|2022-07-01 00:39:10|104.89|103.09|104.98|103.18|104.98|103.18|104.89|103.09|15
1656635960000|2022-07-01 00:39:20|104.99|103.19|104.99|103.19|105.16|103.36|104.92|103.12|19
1656635970000|2022-07-01 00:39:30|104.98|103.18|104.99|103.19|105.01|103.21|104.93|103.13|18
1656635980000|2022-07-01 00:39:40|104.98|103.18|104.97|103.17|104.98|103.18|104.91|103.11|27
1656635990000|2022-07-01 00:39:50|104.94|103.14|104.99|103.19|104.99|103.19|104.92|103.12|17
1656636000000|2022-07-01 00:40:00|104.98|103.18|105.11|103.31|105.11|103.31|104.91|103.11|13
1656636010000|2022-07-01 00:40:10|105.09|103.29|105.25|103.45|105.25|103.45|105.06|103.26|23
1656636020000|2022-07-01 00:40:20|105.26|103.46|105.26|103.46|105.31|103.51|105.21|103.41|21
1656636030000|2022-07-01 00:40:30|105.27|103.47|105.22|103.42|105.29|103.49|105.19|103.39|17
1656636040000|2022-07-01 00:40:40|105.21|103.41|105.03|103.23|105.24|103.44|105.02|103.22|15
1656636050000|2022-07-01 00:40:50|105.02|103.22|105|103.2|105.14|103.34|105|103.2|24
1656636060000|2022-07-01 00:41:00|105.02|103.22|105.06|103.26|105.06|103.26|104.98|103.18|21
1656636070000|2022-07-01 00:41:10|105.07|103.27|105.26|103.46|105.26|103.46|105.07|103.27|22
1656636080000|2022-07-01 00:41:20|105.27|103.47|105.22|103.42|105.31|103.51|105.14|103.34|24
1656636090000|2022-07-01 00:41:30|105.24|103.44|105.29|103.49|105.33|103.53|105.24|103.44|19
1656636100000|2022-07-01 00:41:40|105.3|103.5|105.22|103.42|105.3|103.5|105.22|103.42|16
1656636110000|2022-07-01 00:41:50|105.19|103.39|105.3|103.5|105.3|103.5|105.15|103.35|16
1656636120000|2022-07-01 00:42:00|105.29|103.49|105.2|103.4|105.29|103.49|105.16|103.36|24
1656636130000|2022-07-01 00:42:10|105.21|103.41|105.19|103.39|105.22|103.42|105.18|103.38|13
1656636140000|2022-07-01 00:42:20|105.2|103.4|105.21|103.41|105.21|103.41|105.19|103.39|6
1656636150000|2022-07-01 00:42:30|105.22|103.42|105.25|103.45|105.25|103.45|105.2|103.4|6
1656636160000|2022-07-01 00:42:40|105.26|103.46|105.34|103.54|105.51|103.71|105.26|103.46|23
1656636170000|2022-07-01 00:42:50|105.33|103.53|105.32|103.52|105.34|103.54|105.3|103.5|7
1656636180000|2022-07-01 00:43:00|105.31|103.51|105.43|103.63|105.52|103.72|105.31|103.51|26
1656636190000|2022-07-01 00:43:10|105.44|103.64|105.49|103.69|105.52|103.72|105.38|103.58|17
1656636200000|2022-07-01 00:43:20|105.5|103.7|105.55|103.75|105.62|103.82|105.45|103.65|25
1656636210000|2022-07-01 00:43:30|105.58|103.78|105.61|103.81|105.64|103.84|105.57|103.77|18
1656636220000|2022-07-01 00:43:40|105.62|103.82|105.55|103.75|105.65|103.85|105.51|103.71|19
1656636230000|2022-07-01 00:43:50|105.56|103.76|105.5|103.7|105.59|103.79|105.5|103.7|11
1656636240000|2022-07-01 00:44:00|105.45|103.65|105.39|103.59|105.45|103.65|105.36|103.56|18
1656636250000|2022-07-01 00:44:10|105.38|103.58|105.33|103.53|105.38|103.58|105.29|103.49|14
1656636260000|2022-07-01 00:44:20|105.35|103.55|105.49|103.69|105.55|103.75|105.35|103.55|20
1656636270000|2022-07-01 00:44:30|105.5|103.7|105.48|103.68|105.54|103.74|105.46|103.66|14
1656636280000|2022-07-01 00:44:40|105.46|103.66|105.4|103.6|105.46|103.66|105.4|103.6|9
1656636290000|2022-07-01 00:44:50|105.39|103.59|105.26|103.46|105.4|103.6|105.22|103.42|18
1656636300000|2022-07-01 00:45:00|105.31|103.51|105.32|103.52|105.4|103.6|105.28|103.48|24
1656636310000|2022-07-01 00:45:10|105.33|103.53|105.33|103.53|105.35|103.55|105.32|103.52|8
1656636320000|2022-07-01 00:45:20|105.34|103.54|105.34|103.54|105.35|103.55|105.32|103.52|6
1656636330000|2022-07-01 00:45:30|105.35|103.55|105.49|103.69|105.49|103.69|105.34|103.54|15
1656636340000|2022-07-01 00:45:40|105.56|103.76|105.67|103.87|105.67|103.87|105.54|103.74|14
1656636350000|2022-07-01 00:45:50|105.66|103.86|105.62|103.82|105.66|103.86|105.53|103.73|22
1656636360000|2022-07-01 00:46:00|105.64|103.84|105.58|103.78|105.68|103.88|105.58|103.78|22
1656636370000|2022-07-01 00:46:10|105.57|103.77|105.67|103.87|105.67|103.87|105.5|103.7|16
1656636380000|2022-07-01 00:46:20|105.64|103.84|105.61|103.81|105.65|103.85|105.6|103.8|13
1656636390000|2022-07-01 00:46:30|105.62|103.82|105.72|103.92|105.72|103.92|105.61|103.81|10
1656636400000|2022-07-01 00:46:40|105.75|103.95|106.01|104.21|106.01|104.21|105.75|103.95|23
1656636410000|2022-07-01 00:46:50|106|104.2|105.87|104.07|106.03|104.23|105.86|104.06|11
1656636420000|2022-07-01 00:47:00|105.88|104.08|105.79|103.99|105.91|104.11|105.79|103.99|14
1656636430000|2022-07-01 00:47:10|105.8|104|105.96|104.16|106.06|104.26|105.8|104|27
1656636440000|2022-07-01 00:47:20|105.97|104.17|105.93|104.13|106|104.2|105.93|104.13|16
1656636450000|2022-07-01 00:47:30|105.94|104.14|105.98|104.18|105.98|104.18|105.91|104.11|9
1656636460000|2022-07-01 00:47:40|106|104.2|106.07|104.27|106.11|104.31|105.94|104.14|28
1656636470000|2022-07-01 00:47:50|106.05|104.25|106.13|104.33|106.13|104.33|106.03|104.23|9
1656636480000|2022-07-01 00:48:00|106.11|104.31|106.2|104.4|106.2|104.4|106.09|104.29|13
1656636490000|2022-07-01 00:48:10|106.19|104.39|106.28|104.48|106.31|104.51|106.14|104.34|22
1656636500000|2022-07-01 00:48:20|106.27|104.47|106.15|104.35|106.27|104.47|106.12|104.32|16
1656636510000|2022-07-01 00:48:30|106.16|104.36|106.11|104.31|106.17|104.37|106.09|104.29|12
1656636520000|2022-07-01 00:48:40|106.12|104.32|106.07|104.27|106.14|104.34|106.06|104.26|13
1656636530000|2022-07-01 00:48:50|106.08|104.28|106.15|104.35|106.15|104.35|106.08|104.28|10
1656636540000|2022-07-01 00:49:00|106.16|104.36|105.98|104.18|106.16|104.36|105.97|104.17|20
1656636550000|2022-07-01 00:49:10|105.99|104.19|105.98|104.18|106.01|104.21|105.98|104.18|7
1656636560000|2022-07-01 00:49:20|105.99|104.19|105.92|104.12|105.99|104.19|105.89|104.09|10
1656636570000|2022-07-01 00:49:30|105.91|104.11|105.92|104.12|105.93|104.13|105.9|104.1|6
1656636580000|2022-07-01 00:49:40|105.91|104.11|105.92|104.12|105.92|104.12|105.9|104.1|6
1656636590000|2022-07-01 00:49:50|105.9|104.1|105.77|103.97|105.9|104.1|105.77|103.97|14
1656636600000|2022-07-01 00:50:00|105.79|103.99|105.75|103.95|105.8|104|105.69|103.89|15
1656636610000|2022-07-01 00:50:10|105.74|103.94|105.82|104.02|105.88|104.08|105.72|103.92|14
1656636620000|2022-07-01 00:50:20|105.83|104.03|105.87|104.07|105.9|104.1|105.82|104.02|15
1656636630000|2022-07-01 00:50:30|105.86|104.06|105.76|103.96|105.88|104.08|105.76|103.96|16
1656636640000|2022-07-01 00:50:40|105.78|103.98|105.78|103.98|105.78|103.98|105.72|103.92|9
1656636650000|2022-07-01 00:50:50|105.79|103.99|105.78|103.98|105.79|103.99|105.73|103.93|11
1656636660000|2022-07-01 00:51:00|105.77|103.97|105.67|103.87|105.77|103.97|105.67|103.87|16
1656636670000|2022-07-01 00:51:10|105.66|103.86|105.6|103.8|105.66|103.86|105.59|103.79|15
1656636680000|2022-07-01 00:51:20|105.59|103.79|105.48|103.68|105.59|103.79|105.48|103.68|13
1656636690000|2022-07-01 00:51:30|105.45|103.65|105.58|103.78|105.58|103.78|105.44|103.64|17
1656636700000|2022-07-01 00:51:40|105.57|103.77|105.54|103.74|105.57|103.77|105.48|103.68|17
1656636710000|2022-07-01 00:51:50|105.53|103.73|105.66|103.86|105.67|103.87|105.53|103.73|16
1656636720000|2022-07-01 00:52:00|105.67|103.87|105.65|103.85|105.71|103.91|105.61|103.81|21
1656636730000|2022-07-01 00:52:10|105.62|103.82|105.69|103.89|105.69|103.89|105.62|103.82|9
1656636740000|2022-07-01 00:52:20|105.7|103.9|105.82|104.02|105.83|104.03|105.7|103.9|20
1656636750000|2022-07-01 00:52:30|105.79|103.99|105.84|104.04|105.84|104.04|105.78|103.98|7
1656636760000|2022-07-01 00:52:40|105.83|104.03|105.89|104.09|105.89|104.09|105.83|104.03|9
1656636770000|2022-07-01 00:52:50|105.9|104.1|106.02|104.22|106.11|104.31|105.9|104.1|20
1656636780000|2022-07-01 00:53:00|106.03|104.23|106.01|104.21|106.04|104.24|105.98|104.18|12
1656636790000|2022-07-01 00:53:10|105.99|104.19|105.99|104.19|105.99|104.19|105.98|104.18|3
1656636800000|2022-07-01 00:53:20|105.98|104.18|106.03|104.23|106.03|104.23|105.98|104.18|14
1656636810000|2022-07-01 00:53:30|106.02|104.22|105.96|104.16|106.02|104.22|105.96|104.16|8
1656636820000|2022-07-01 00:53:40|105.95|104.15|105.99|104.19|105.99|104.19|105.94|104.14|5
1656636830000|2022-07-01 00:53:50|105.98|104.18|105.96|104.16|106.01|104.21|105.95|104.15|13
1656636840000|2022-07-01 00:54:00|105.95|104.15|105.88|104.08|105.96|104.16|105.88|104.08|15
1656636850000|2022-07-01 00:54:10|105.86|104.06|105.82|104.02|105.87|104.07|105.81|104.01|12
1656636860000|2022-07-01 00:54:20|105.83|104.03|105.75|103.95|105.85|104.05|105.75|103.95|18
1656636870000|2022-07-01 00:54:30|105.76|103.96|105.79|103.99|105.81|104.01|105.76|103.96|8
1656636880000|2022-07-01 00:54:40|105.8|104|105.81|104.01|105.83|104.03|105.78|103.98|10
1656636890000|2022-07-01 00:54:50|105.76|103.96|105.78|103.98|105.81|104.01|105.76|103.96|12
1656636900000|2022-07-01 00:55:00|105.79|103.99|105.87|104.07|105.88|104.08|105.79|103.99|10
1656636910000|2022-07-01 00:55:10|105.88|104.08|105.9|104.1|105.91|104.11|105.87|104.07|10
1656636920000|2022-07-01 00:55:20|105.89|104.09|105.78|103.98|105.89|104.09|105.78|103.98|16
1656636930000|2022-07-01 00:55:30|105.76|103.96|105.73|103.93|105.77|103.97|105.73|103.93|7
1656636940000|2022-07-01 00:55:40|105.72|103.92|105.67|103.87|105.72|103.92|105.67|103.87|13
1656636950000|2022-07-01 00:55:50|105.69|103.89|105.67|103.87|105.69|103.89|105.66|103.86|10
1656636960000|2022-07-01 00:56:00|105.68|103.88|105.7|103.9|105.7|103.9|105.65|103.85|12
1656636970000|2022-07-01 00:56:10|105.69|103.89|105.67|103.87|105.7|103.9|105.67|103.87|7
1656636980000|2022-07-01 00:56:20|105.64|103.84|105.49|103.69|105.64|103.84|105.49|103.69|14
1656636990000|2022-07-01 00:56:30|105.48|103.68|105.56|103.76|105.56|103.76|105.48|103.68|15
1656637000000|2022-07-01 00:56:40|105.55|103.75|105.54|103.74|105.55|103.75|105.54|103.74|2
1656637010000|2022-07-01 00:56:50|105.55|103.75|105.41|103.61|105.55|103.75|105.39|103.59|15
1656637020000|2022-07-01 00:57:00|105.42|103.62|105.46|103.66|105.48|103.68|105.4|103.6|20
1656637030000|2022-07-01 00:57:10|105.47|103.67|105.57|103.77|105.58|103.78|105.45|103.65|14
1656637040000|2022-07-01 00:57:20|105.58|103.78|105.68|103.88|105.68|103.88|105.56|103.76|12
1656637050000|2022-07-01 00:57:30|105.67|103.87|105.69|103.89|105.69|103.89|105.65|103.85|9
1656637060000|2022-07-01 00:57:40|105.72|103.92|105.74|103.94|105.76|103.96|105.68|103.88|12
1656637070000|2022-07-01 00:57:50|105.72|103.92|105.68|103.88|105.72|103.92|105.67|103.87|10
1656637080000|2022-07-01 00:58:00|105.69|103.89|105.69|103.89|105.7|103.9|105.66|103.86|9
1656637090000|2022-07-01 00:58:10|105.68|103.88|105.7|103.9|105.7|103.9|105.66|103.86|14
1656637100000|2022-07-01 00:58:20|105.72|103.92|105.68|103.88|105.72|103.92|105.68|103.88|6
1656637110000|2022-07-01 00:58:30|105.67|103.87|105.48|103.68|105.67|103.87|105.46|103.66|23
1656637120000|2022-07-01 00:58:40|105.47|103.67|105.47|103.67|105.51|103.71|105.47|103.67|11
1656637130000|2022-07-01 00:58:50|105.46|103.66|105.51|103.71|105.51|103.71|105.46|103.66|7
1656637140000|2022-07-01 00:59:00|105.5|103.7|105.49|103.69|105.5|103.7|105.48|103.68|4
1656637150000|2022-07-01 00:59:10|105.5|103.7|105.49|103.69|105.5|103.7|105.48|103.68|4
1656637160000|2022-07-01 00:59:20|105.46|103.66|105.39|103.59|105.47|103.67|105.37|103.57|8
1656637170000|2022-07-01 00:59:30|105.38|103.58|105.48|103.68|105.49|103.69|105.38|103.58|13
1656637180000|2022-07-01 00:59:40|105.47|103.67|105.5|103.7|105.54|103.74|105.46|103.66|10
1656637190000|2022-07-01 00:59:50|105.51|103.71|105.52|103.72|105.53|103.73|105.51|103.71|6
1656637200000|2022-07-01 01:00:00|105.53|103.73|105.7|103.9|105.73|103.93|105.52|103.72|20
1656637210000|2022-07-01 01:00:10|105.71|103.91|105.71|103.91|105.73|103.93|105.7|103.9|7
1656637220000|2022-07-01 01:00:20|105.72|103.92|105.74|103.94|105.74|103.94|105.71|103.91|7
1656637230000|2022-07-01 01:00:30|105.73|103.93|105.69|103.89|105.73|103.93|105.68|103.88|12
1656637240000|2022-07-01 01:00:40|105.7|103.9|105.57|103.77|105.71|103.91|105.57|103.77|10
1656637250000|2022-07-01 01:00:50|105.58|103.78|105.65|103.85|105.65|103.85|105.58|103.78|8
1656637260000|2022-07-01 01:01:00|105.64|103.84|105.6|103.8|105.65|103.85|105.6|103.8|10
1656637270000|2022-07-01 01:01:10|105.61|103.81|105.6|103.8|105.61|103.81|105.6|103.8|2
1656637280000|2022-07-01 01:01:20|105.61|103.81|105.61|103.81|105.61|103.81|105.6|103.8|3
1656637290000|2022-07-01 01:01:30|105.6|103.8|105.54|103.74|105.6|103.8|105.54|103.74|9
1656637300000|2022-07-01 01:01:40|105.5|103.7|105.51|103.71|105.51|103.71|105.5|103.7|2
1656637310000|2022-07-01 01:01:50|105.5|103.7|105.57|103.77|105.58|103.78|105.5|103.7|6
1656637320000|2022-07-01 01:02:00|105.56|103.76|105.56|103.76|105.57|103.77|105.55|103.75|5
1656637330000|2022-07-01 01:02:10|105.55|103.75|105.41|103.61|105.55|103.75|105.41|103.61|9
1656637340000|2022-07-01 01:02:20|105.4|103.6|105.47|103.67|105.47|103.67|105.32|103.52|20
1656637350000|2022-07-01 01:02:30|105.48|103.68|105.5|103.7|105.53|103.73|105.47|103.67|7
1656637360000|2022-07-01 01:02:40|105.51|103.71|105.68|103.88|105.68|103.88|105.51|103.71|12
1656637370000|2022-07-01 01:02:50|105.67|103.87|105.68|103.88|105.69|103.89|105.65|103.85|14
1656637380000|2022-07-01 01:03:00|105.69|103.89|105.83|104.03|105.83|104.03|105.69|103.89|15
1656637390000|2022-07-01 01:03:10|105.84|104.04|105.85|104.05|105.89|104.09|105.77|103.97|19
1656637400000|2022-07-01 01:03:20|105.84|104.04|105.73|103.93|105.84|104.04|105.73|103.93|13
1656637410000|2022-07-01 01:03:30|105.72|103.92|105.69|103.89|105.73|103.93|105.65|103.85|16
1656637420000|2022-07-01 01:03:40|105.68|103.88|105.72|103.92|105.72|103.92|105.68|103.88|6
1656637430000|2022-07-01 01:03:50|105.73|103.93|105.76|103.96|105.76|103.96|105.7|103.9|12
1656637440000|2022-07-01 01:04:00|105.75|103.95|105.71|103.91|105.76|103.96|105.71|103.91|8
1656637450000|2022-07-01 01:04:10|105.7|103.9|105.67|103.87|105.7|103.9|105.58|103.78|20
1656637460000|2022-07-01 01:04:20|105.69|103.89|105.69|103.89|105.71|103.91|105.68|103.88|12
1656637470000|2022-07-01 01:04:30|105.68|103.88|105.67|103.87|105.69|103.89|105.67|103.87|4
1656637480000|2022-07-01 01:04:40|105.68|103.88|105.86|104.06|105.86|104.06|105.68|103.88|9
1656637490000|2022-07-01 01:04:50|105.85|104.05|105.85|104.05|105.87|104.07|105.77|103.97|11
1656637500000|2022-07-01 01:05:00|105.84|104.04|105.94|104.14|105.94|104.14|105.84|104.04|9
1656637510000|2022-07-01 01:05:10|105.92|104.12|105.92|104.12|105.92|104.12|105.88|104.08|15
1656637520000|2022-07-01 01:05:20|105.91|104.11|105.87|104.07|105.91|104.11|105.8|104|10
1656637530000|2022-07-01 01:05:30|105.88|104.08|105.96|104.16|105.96|104.16|105.87|104.07|12
1656637540000|2022-07-01 01:05:40|105.95|104.15|106.13|104.33|106.14|104.34|105.93|104.13|21
1656637550000|2022-07-01 01:05:50|106.11|104.31|106.01|104.21|106.12|104.32|106.01|104.21|26
1656637560000|2022-07-01 01:06:00|105.98|104.18|105.93|104.13|105.99|104.19|105.93|104.13|7
1656637570000|2022-07-01 01:06:10|105.91|104.11|105.99|104.19|105.99|104.19|105.88|104.08|15
1656637580000|2022-07-01 01:06:20|106.02|104.22|105.91|104.11|106.02|104.22|105.9|104.1|12
1656637590000|2022-07-01 01:06:30|105.92|104.12|105.92|104.12|105.96|104.16|105.91|104.11|13
1656637600000|2022-07-01 01:06:40|105.91|104.11|105.91|104.11|105.92|104.12|105.91|104.11|3
1656637610000|2022-07-01 01:06:50|105.9|104.1|105.91|104.11|105.91|104.11|105.9|104.1|2
1656637620000|2022-07-01 01:07:00|105.92|104.12|105.87|104.07|105.92|104.12|105.87|104.07|6
1656637630000|2022-07-01 01:07:10|105.88|104.08|105.81|104.01|105.89|104.09|105.8|104|14
1656637640000|2022-07-01 01:07:20|105.82|104.02|105.9|104.1|105.9|104.1|105.82|104.02|8
1656637650000|2022-07-01 01:07:30|105.91|104.11|105.87|104.07|105.91|104.11|105.87|104.07|6
1656637660000|2022-07-01 01:07:40|105.88|104.08|105.6|103.8|105.88|104.08|105.59|103.79|19
1656637670000|2022-07-01 01:07:50|105.62|103.82|105.64|103.84|105.64|103.84|105.6|103.8|13
1656637680000|2022-07-01 01:08:00|105.67|103.87|105.66|103.86|105.67|103.87|105.64|103.84|5
1656637690000|2022-07-01 01:08:10|105.67|103.87|105.69|103.89|105.69|103.89|105.67|103.87|3
1656637700000|2022-07-01 01:08:20|105.7|103.9|105.72|103.92|105.72|103.92|105.69|103.89|6
1656637710000|2022-07-01 01:08:30|105.73|103.93|105.78|103.98|105.8|104|105.73|103.93|9
1656637720000|2022-07-01 01:08:40|105.77|103.97|105.77|103.97|105.77|103.97|105.75|103.95|4
1656637730000|2022-07-01 01:08:50|105.76|103.96|105.76|103.96|105.78|103.98|105.76|103.96|8
1656637740000|2022-07-01 01:09:00|105.78|103.98|105.76|103.96|105.78|103.98|105.76|103.96|2
1656637750000|2022-07-01 01:09:10|105.77|103.97|105.82|104.02|105.88|104.08|105.77|103.97|19
1656637760000|2022-07-01 01:09:20|105.81|104.01|105.78|103.98|105.81|104.01|105.78|103.98|6
1656637770000|2022-07-01 01:09:30|105.77|103.97|105.76|103.96|105.78|103.98|105.74|103.94|5
1656637780000|2022-07-01 01:09:40|105.75|103.95|105.77|103.97|105.77|103.97|105.75|103.95|5
1656637790000|2022-07-01 01:09:50|105.76|103.96|105.69|103.89|105.77|103.97|105.69|103.89|8
1656637800000|2022-07-01 01:10:00|105.66|103.86|105.56|103.76|105.66|103.86|105.55|103.75|7
1656637810000|2022-07-01 01:10:10|105.58|103.78|105.47|103.67|105.58|103.78|105.47|103.67|9
1656637820000|2022-07-01 01:10:20|105.48|103.68|105.51|103.71|105.52|103.72|105.48|103.68|5
1656637830000|2022-07-01 01:10:30|105.52|103.72|105.54|103.74|105.54|103.74|105.51|103.71|8
1656637840000|2022-07-01 01:10:40|105.55|103.75|105.55|103.75|105.56|103.76|105.52|103.72|6
1656637850000|2022-07-01 01:10:50|105.54|103.74|105.64|103.84|105.65|103.85|105.54|103.74|9
1656637860000|2022-07-01 01:11:00|105.61|103.81|105.36|103.56|105.61|103.81|105.36|103.56|17
1656637870000|2022-07-01 01:11:10|105.38|103.58|105.37|103.57|105.38|103.58|105.35|103.55|13
1656637880000|2022-07-01 01:11:20|105.36|103.56|105.28|103.48|105.36|103.56|105.28|103.48|9
1656637890000|2022-07-01 01:11:30|105.29|103.49|105.33|103.53|105.34|103.54|105.28|103.48|14
1656637900000|2022-07-01 01:11:40|105.34|103.54|105.28|103.48|105.37|103.57|105.28|103.48|11
1656637910000|2022-07-01 01:11:50|105.27|103.47|105.37|103.57|105.37|103.57|105.25|103.45|16
1656637920000|2022-07-01 01:12:00|105.36|103.56|105.3|103.5|105.36|103.56|105.3|103.5|10
1656637930000|2022-07-01 01:12:10|105.31|103.51|105.28|103.48|105.32|103.52|105.28|103.48|7
1656637940000|2022-07-01 01:12:20|105.3|103.5|105.31|103.51|105.31|103.51|105.28|103.48|8
1656637950000|2022-07-01 01:12:30|105.32|103.52|105.35|103.55|105.4|103.6|105.32|103.52|12
1656637960000|2022-07-01 01:12:40|105.34|103.54|105.35|103.55|105.35|103.55|105.34|103.54|2
1656637970000|2022-07-01 01:12:50|105.36|103.56|105.36|103.56|105.36|103.56|105.36|103.56|1
1656637980000|2022-07-01 01:13:00|105.38|103.58|105.38|103.58|105.39|103.59|105.38|103.58|5
1656637990000|2022-07-01 01:13:10|105.39|103.59|105.4|103.6|105.43|103.63|105.39|103.59|14
1656638000000|2022-07-01 01:13:20|105.41|103.61|105.42|103.62|105.42|103.62|105.4|103.6|12
1656638010000|2022-07-01 01:13:30|105.41|103.61|105.42|103.62|105.42|103.62|105.41|103.61|2
1656638020000|2022-07-01 01:13:40|105.43|103.63|105.43|103.63|105.45|103.65|105.41|103.61|5
1656638030000|2022-07-01 01:13:50|105.42|103.62|105.43|103.63|105.44|103.64|105.42|103.62|5
1656638040000|2022-07-01 01:14:00|105.44|103.64|105.43|103.63|105.44|103.64|105.43|103.63|2
1656638060000|2022-07-01 01:14:20|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656638070000|2022-07-01 01:14:30|105.4|103.6|105.32|103.52|105.4|103.6|105.26|103.46|12
1656638080000|2022-07-01 01:14:40|105.31|103.51|105.34|103.54|105.37|103.57|105.31|103.51|13
1656638090000|2022-07-01 01:14:50|105.35|103.55|105.38|103.58|105.38|103.58|105.35|103.55|4
1656638100000|2022-07-01 01:15:00|105.39|103.59|105.36|103.56|105.44|103.64|105.35|103.55|6
1656638110000|2022-07-01 01:15:10|105.35|103.55|105.36|103.56|105.38|103.58|105.35|103.55|9
1656638120000|2022-07-01 01:15:20|105.37|103.57|105.37|103.57|105.38|103.58|105.35|103.55|7
1656638140000|2022-07-01 01:15:40|105.36|103.56|105.39|103.59|105.44|103.64|105.36|103.56|12
1656638150000|2022-07-01 01:15:50|105.38|103.58|105.39|103.59|105.4|103.6|105.38|103.58|6
1656638160000|2022-07-01 01:16:00|105.4|103.6|105.4|103.6|105.4|103.6|105.39|103.59|3
1656638170000|2022-07-01 01:16:10|105.41|103.61|105.39|103.59|105.44|103.64|105.39|103.59|6
1656638180000|2022-07-01 01:16:20|105.38|103.58|105.41|103.61|105.41|103.61|105.38|103.58|4
1656638200000|2022-07-01 01:16:40|105.42|103.62|105.43|103.63|105.44|103.64|105.42|103.62|5
1656638210000|2022-07-01 01:16:50|105.45|103.65|105.44|103.64|105.46|103.66|105.44|103.64|6
1656638220000|2022-07-01 01:17:00|105.43|103.63|105.44|103.64|105.45|103.65|105.43|103.63|8
1656638230000|2022-07-01 01:17:10|105.45|103.65|105.64|103.84|105.64|103.84|105.45|103.65|13
1656638240000|2022-07-01 01:17:20|105.63|103.83|105.6|103.8|105.65|103.85|105.58|103.78|14
1656638250000|2022-07-01 01:17:30|105.61|103.81|105.56|103.76|105.61|103.81|105.56|103.76|9
1656638260000|2022-07-01 01:17:40|105.55|103.75|105.69|103.89|105.7|103.9|105.55|103.75|15
1656638270000|2022-07-01 01:17:50|105.67|103.87|105.66|103.86|105.7|103.9|105.66|103.86|14
1656638280000|2022-07-01 01:18:00|105.65|103.85|105.56|103.76|105.65|103.85|105.55|103.75|8
1656638290000|2022-07-01 01:18:10|105.55|103.75|105.63|103.83|105.63|103.83|105.52|103.72|15
1656638300000|2022-07-01 01:18:20|105.64|103.84|105.58|103.78|105.64|103.84|105.55|103.75|12
1656638310000|2022-07-01 01:18:30|105.57|103.77|105.5|103.7|105.57|103.77|105.5|103.7|13
1656638320000|2022-07-01 01:18:40|105.49|103.69|105.51|103.71|105.51|103.71|105.49|103.69|7
1656638330000|2022-07-01 01:18:50|105.5|103.7|105.51|103.71|105.51|103.71|105.46|103.66|11
1656638340000|2022-07-01 01:19:00|105.5|103.7|105.59|103.79|105.59|103.79|105.49|103.69|10
1656638350000|2022-07-01 01:19:10|105.58|103.78|105.57|103.77|105.59|103.79|105.57|103.77|4
1656638360000|2022-07-01 01:19:20|105.58|103.78|105.58|103.78|105.6|103.8|105.58|103.78|7
1656638370000|2022-07-01 01:19:30|105.57|103.77|105.57|103.77|105.57|103.77|105.57|103.77|1
1656638380000|2022-07-01 01:19:40|105.56|103.76|105.55|103.75|105.56|103.76|105.55|103.75|2
1656638390000|2022-07-01 01:19:50|105.56|103.76|105.5|103.7|105.59|103.79|105.49|103.69|12
1656638400000|2022-07-01 01:20:00|105.49|103.69|105.52|103.72|105.53|103.73|105.48|103.68|8
1656638410000|2022-07-01 01:20:10|105.51|103.71|105.5|103.7|105.52|103.72|105.5|103.7|6
1656638420000|2022-07-01 01:20:20|105.51|103.71|105.52|103.72|105.53|103.73|105.51|103.71|3
1656638430000|2022-07-01 01:20:30|105.51|103.71|105.49|103.69|105.52|103.72|105.49|103.69|5
1656638440000|2022-07-01 01:20:40|105.5|103.7|105.59|103.79|105.6|103.8|105.47|103.67|13
1656638450000|2022-07-01 01:20:50|105.57|103.77|105.58|103.78|105.58|103.78|105.56|103.76|4
1656638460000|2022-07-01 01:21:00|105.57|103.77|105.6|103.8|105.6|103.8|105.57|103.77|6
1656638470000|2022-07-01 01:21:10|105.61|103.81|105.62|103.82|105.66|103.86|105.61|103.81|13
1656638480000|2022-07-01 01:21:20|105.61|103.81|105.61|103.81|105.61|103.81|105.61|103.81|1
1656638490000|2022-07-01 01:21:30|105.6|103.8|105.61|103.81|105.61|103.81|105.6|103.8|4
1656638500000|2022-07-01 01:21:40|105.64|103.84|105.67|103.87|105.71|103.91|105.64|103.84|9
1656638510000|2022-07-01 01:21:50|105.65|103.85|105.61|103.81|105.65|103.85|105.6|103.8|5
1656638520000|2022-07-01 01:22:00|105.62|103.82|105.64|103.84|105.64|103.84|105.62|103.82|5
1656638530000|2022-07-01 01:22:10|105.61|103.81|105.63|103.83|105.63|103.83|105.6|103.8|5
1656638540000|2022-07-01 01:22:20|105.66|103.86|105.65|103.85|105.67|103.87|105.65|103.85|6
1656638550000|2022-07-01 01:22:30|105.64|103.84|105.68|103.88|105.69|103.89|105.64|103.84|8
1656638560000|2022-07-01 01:22:40|105.67|103.87|105.59|103.79|105.67|103.87|105.59|103.79|4
1656638570000|2022-07-01 01:22:50|105.6|103.8|105.62|103.82|105.62|103.82|105.59|103.79|8
1656638580000|2022-07-01 01:23:00|105.67|103.87|105.65|103.85|105.67|103.87|105.65|103.85|3
1656638590000|2022-07-01 01:23:10|105.59|103.79|105.61|103.81|105.63|103.83|105.59|103.79|8
1656638600000|2022-07-01 01:23:20|105.6|103.8|105.63|103.83|105.63|103.83|105.6|103.8|3
1656638610000|2022-07-01 01:23:30|105.62|103.82|105.56|103.76|105.62|103.82|105.56|103.76|5
1656638620000|2022-07-01 01:23:40|105.55|103.75|105.51|103.71|105.55|103.75|105.51|103.71|7
1656638630000|2022-07-01 01:23:50|105.49|103.69|105.49|103.69|105.49|103.69|105.49|103.69|1
1656638640000|2022-07-01 01:24:00|105.48|103.68|105.45|103.65|105.49|103.69|105.45|103.65|11
1656638650000|2022-07-01 01:24:10|105.46|103.66|105.39|103.59|105.46|103.66|105.39|103.59|7
1656638660000|2022-07-01 01:24:20|105.38|103.58|105.37|103.57|105.38|103.58|105.37|103.57|2
1656638690000|2022-07-01 01:24:50|105.3|103.5|105.27|103.47|105.32|103.52|105.27|103.47|4
1656638700000|2022-07-01 01:25:00|105.26|103.46|105.29|103.49|105.3|103.5|105.26|103.46|7
1656638710000|2022-07-01 01:25:10|105.28|103.48|105.3|103.5|105.3|103.5|105.28|103.48|2
1656638720000|2022-07-01 01:25:20|105.32|103.52|105.35|103.55|105.37|103.57|105.32|103.52|6
1656638730000|2022-07-01 01:25:30|105.36|103.56|105.38|103.58|105.39|103.59|105.36|103.56|8
1656638740000|2022-07-01 01:25:40|105.39|103.59|105.36|103.56|105.39|103.59|105.36|103.56|6
1656638750000|2022-07-01 01:25:50|105.37|103.57|105.38|103.58|105.38|103.58|105.36|103.56|6
1656638760000|2022-07-01 01:26:00|105.37|103.57|105.36|103.56|105.37|103.57|105.36|103.56|6
1656638770000|2022-07-01 01:26:10|105.37|103.57|105.39|103.59|105.4|103.6|105.37|103.57|4
1656638780000|2022-07-01 01:26:20|105.4|103.6|105.47|103.67|105.48|103.68|105.4|103.6|6
1656638790000|2022-07-01 01:26:30|105.48|103.68|105.55|103.75|105.57|103.77|105.48|103.68|7
1656638800000|2022-07-01 01:26:40|105.53|103.73|105.5|103.7|105.53|103.73|105.5|103.7|5
1656638810000|2022-07-01 01:26:50|105.49|103.69|105.5|103.7|105.5|103.7|105.49|103.69|2
1656638820000|2022-07-01 01:27:00|105.48|103.68|105.48|103.68|105.49|103.69|105.48|103.68|3
1656638830000|2022-07-01 01:27:10|105.49|103.69|105.49|103.69|105.51|103.71|105.49|103.69|7
1656638840000|2022-07-01 01:27:20|105.5|103.7|105.49|103.69|105.51|103.71|105.49|103.69|4
1656638850000|2022-07-01 01:27:30|105.48|103.68|105.44|103.64|105.49|103.69|105.43|103.63|12
1656638860000|2022-07-01 01:27:40|105.46|103.66|105.47|103.67|105.47|103.67|105.45|103.65|4
1656638870000|2022-07-01 01:27:50|105.46|103.66|105.41|103.61|105.46|103.66|105.4|103.6|5
1656638890000|2022-07-01 01:28:10|105.4|103.6|105.4|103.6|105.4|103.6|105.4|103.6|1
1656638900000|2022-07-01 01:28:20|105.38|103.58|105.41|103.61|105.41|103.61|105.38|103.58|8
1656638910000|2022-07-01 01:28:30|105.44|103.64|105.42|103.62|105.44|103.64|105.42|103.62|5
1656638920000|2022-07-01 01:28:40|105.44|103.64|105.48|103.68|105.48|103.68|105.44|103.64|4
1656638930000|2022-07-01 01:28:50|105.45|103.65|105.5|103.7|105.51|103.71|105.45|103.65|7
1656638940000|2022-07-01 01:29:00|105.49|103.69|105.48|103.68|105.52|103.72|105.48|103.68|8
1656638950000|2022-07-01 01:29:10|105.49|103.69|105.51|103.71|105.53|103.73|105.49|103.69|8
1656638960000|2022-07-01 01:29:20|105.52|103.72|105.56|103.76|105.56|103.76|105.52|103.72|9
1656638970000|2022-07-01 01:29:30|105.57|103.77|105.6|103.8|105.6|103.8|105.57|103.77|6
1656638980000|2022-07-01 01:29:40|105.59|103.79|105.57|103.77|105.6|103.8|105.57|103.77|5
1656638990000|2022-07-01 01:29:50|105.58|103.78|105.65|103.85|105.65|103.85|105.57|103.77|6
1656639000000|2022-07-01 01:30:00|105.59|103.79|105.66|103.86|105.66|103.86|105.58|103.78|7
1656639010000|2022-07-01 01:30:10|105.67|103.87|105.68|103.88|105.68|103.88|105.67|103.87|2
1656639020000|2022-07-01 01:30:20|105.67|103.87|105.64|103.84|105.67|103.87|105.64|103.84|7
1656639030000|2022-07-01 01:30:30|105.62|103.82|105.58|103.78|105.62|103.82|105.58|103.78|3
1656639040000|2022-07-01 01:30:40|105.57|103.77|105.5|103.7|105.58|103.78|105.5|103.7|4
1656639050000|2022-07-01 01:30:50|105.49|103.69|105.48|103.68|105.51|103.71|105.48|103.68|7
1656639060000|2022-07-01 01:31:00|105.47|103.67|105.47|103.67|105.47|103.67|105.47|103.67|1
1656639070000|2022-07-01 01:31:10|105.48|103.68|105.47|103.67|105.48|103.68|105.47|103.67|2
1656639080000|2022-07-01 01:31:20|105.48|103.68|105.48|103.68|105.48|103.68|105.48|103.68|1
1656639090000|2022-07-01 01:31:30|105.46|103.66|105.46|103.66|105.46|103.66|105.46|103.66|1
1656639100000|2022-07-01 01:31:40|105.41|103.61|105.35|103.55|105.41|103.61|105.35|103.55|5
1656639110000|2022-07-01 01:31:50|105.36|103.56|105.37|103.57|105.37|103.57|105.35|103.55|7
1656639120000|2022-07-01 01:32:00|105.36|103.56|105.38|103.58|105.38|103.58|105.36|103.56|7
1656639130000|2022-07-01 01:32:10|105.39|103.59|105.28|103.48|105.39|103.59|105.27|103.47|7
1656639140000|2022-07-01 01:32:20|105.27|103.47|105.19|103.39|105.28|103.48|105.19|103.39|9
1656639150000|2022-07-01 01:32:30|105.17|103.37|105.22|103.42|105.22|103.42|105.14|103.34|14
1656639160000|2022-07-01 01:32:40|105.21|103.41|105.2|103.4|105.22|103.42|105.2|103.4|7
1656639170000|2022-07-01 01:32:50|105.21|103.41|105.1|103.3|105.21|103.41|105.09|103.29|13
1656639180000|2022-07-01 01:33:00|105.11|103.31|105.18|103.38|105.18|103.38|105.11|103.31|11
1656639190000|2022-07-01 01:33:10|105.26|103.46|105.21|103.41|105.26|103.46|105.21|103.41|7
1656639200000|2022-07-01 01:33:20|105.2|103.4|105.24|103.44|105.24|103.44|105.2|103.4|7
1656639210000|2022-07-01 01:33:30|105.25|103.45|105.21|103.41|105.26|103.46|105.2|103.4|12
1656639220000|2022-07-01 01:33:40|105.22|103.42|105.32|103.52|105.32|103.52|105.22|103.42|11
1656639230000|2022-07-01 01:33:50|105.31|103.51|105.31|103.51|105.31|103.51|105.3|103.5|5
1656639240000|2022-07-01 01:34:00|105.32|103.52|105.31|103.51|105.32|103.52|105.3|103.5|7
1656639250000|2022-07-01 01:34:10|105.32|103.52|105.3|103.5|105.32|103.52|105.3|103.5|5
1656639260000|2022-07-01 01:34:20|105.29|103.49|105.28|103.48|105.29|103.49|105.27|103.47|5
1656639270000|2022-07-01 01:34:30|105.29|103.49|105.15|103.35|105.29|103.49|105.11|103.31|12
1656639280000|2022-07-01 01:34:40|105.16|103.36|105.18|103.38|105.18|103.38|105.15|103.35|5
1656639290000|2022-07-01 01:34:50|105.19|103.39|105.18|103.38|105.19|103.39|105.18|103.38|2
1656639300000|2022-07-01 01:35:00|105.19|103.39|105.21|103.41|105.21|103.41|105.17|103.37|7
1656639320000|2022-07-01 01:35:20|105.2|103.4|105.16|103.36|105.21|103.41|105.16|103.36|9
1656639330000|2022-07-01 01:35:30|105.17|103.37|105.16|103.36|105.17|103.37|105.16|103.36|2
1656639340000|2022-07-01 01:35:40|105.18|103.38|105.18|103.38|105.18|103.38|105.18|103.38|1
1656639350000|2022-07-01 01:35:50|105.2|103.4|105.21|103.41|105.21|103.41|105.19|103.39|5
1656639360000|2022-07-01 01:36:00|105.22|103.42|105.18|103.38|105.23|103.43|105.18|103.38|9
1656639370000|2022-07-01 01:36:10|105.17|103.37|105.19|103.39|105.19|103.39|105.15|103.35|6
1656639380000|2022-07-01 01:36:20|105.18|103.38|105.18|103.38|105.19|103.39|105.18|103.38|5
1656639390000|2022-07-01 01:36:30|105.17|103.37|105.17|103.37|105.17|103.37|105.17|103.37|1
1656639410000|2022-07-01 01:36:50|105.16|103.36|105.17|103.37|105.2|103.4|105.16|103.36|9
1656639420000|2022-07-01 01:37:00|105.18|103.38|105.17|103.37|105.18|103.38|105.17|103.37|2
1656639430000|2022-07-01 01:37:10|105.18|103.38|105.2|103.4|105.2|103.4|105.18|103.38|2
1656639440000|2022-07-01 01:37:20|105.21|103.41|105.18|103.38|105.21|103.41|105.18|103.38|6
1656639460000|2022-07-01 01:37:40|105.19|103.39|105.18|103.38|105.19|103.39|105.18|103.38|2
1656639470000|2022-07-01 01:37:50|105.19|103.39|105.19|103.39|105.19|103.39|105.19|103.39|1
1656639480000|2022-07-01 01:38:00|105.2|103.4|105.2|103.4|105.2|103.4|105.2|103.4|1
1656639490000|2022-07-01 01:38:10|105.21|103.41|105.2|103.4|105.21|103.41|105.19|103.39|3
1656639500000|2022-07-01 01:38:20|105.19|103.39|105.19|103.39|105.2|103.4|105.19|103.39|3
1656639510000|2022-07-01 01:38:30|105.2|103.4|105.17|103.37|105.2|103.4|105.17|103.37|3
1656639520000|2022-07-01 01:38:40|105.16|103.36|105.16|103.36|105.16|103.36|105.16|103.36|1
1656639530000|2022-07-01 01:38:50|105.19|103.39|105.26|103.46|105.26|103.46|105.18|103.38|9
1656639540000|2022-07-01 01:39:00|105.25|103.45|105.26|103.46|105.26|103.46|105.25|103.45|2
1656639550000|2022-07-01 01:39:10|105.27|103.47|105.29|103.49|105.31|103.51|105.26|103.46|8
1656639560000|2022-07-01 01:39:20|105.3|103.5|105.29|103.49|105.3|103.5|105.28|103.48|4
1656639570000|2022-07-01 01:39:30|105.28|103.48|105.29|103.49|105.29|103.49|105.28|103.48|2
1656639580000|2022-07-01 01:39:40|105.3|103.5|105.42|103.62|105.43|103.63|105.3|103.5|9
1656639590000|2022-07-01 01:39:50|105.43|103.63|105.39|103.59|105.47|103.67|105.39|103.59|17
1656639600000|2022-07-01 01:40:00|105.4|103.6|105.39|103.59|105.41|103.61|105.39|103.59|9
1656639610000|2022-07-01 01:40:10|105.38|103.58|105.4|103.6|105.43|103.63|105.38|103.58|11
1656639620000|2022-07-01 01:40:20|105.39|103.59|105.48|103.68|105.48|103.68|105.37|103.57|13
1656639630000|2022-07-01 01:40:30|105.47|103.67|105.51|103.71|105.56|103.76|105.46|103.66|12
1656639640000|2022-07-01 01:40:40|105.5|103.7|105.51|103.71|105.51|103.71|105.5|103.7|4
1656639650000|2022-07-01 01:40:50|105.5|103.7|105.53|103.73|105.53|103.73|105.49|103.69|7
1656639660000|2022-07-01 01:41:00|105.52|103.72|105.54|103.74|105.55|103.75|105.5|103.7|11
1656639670000|2022-07-01 01:41:10|105.55|103.75|105.56|103.76|105.57|103.77|105.54|103.74|7
1656639680000|2022-07-01 01:41:20|105.59|103.79|105.58|103.78|105.6|103.8|105.57|103.77|8
1656639690000|2022-07-01 01:41:30|105.57|103.77|105.55|103.75|105.57|103.77|105.55|103.75|3
1656639700000|2022-07-01 01:41:40|105.56|103.76|105.75|103.95|105.81|104.01|105.56|103.76|22
1656639710000|2022-07-01 01:41:50|105.74|103.94|105.72|103.92|105.76|103.96|105.68|103.88|13
1656639720000|2022-07-01 01:42:00|105.7|103.9|105.69|103.89|105.7|103.9|105.68|103.88|3
1656639730000|2022-07-01 01:42:10|105.7|103.9|105.77|103.97|105.81|104.01|105.7|103.9|9
1656639740000|2022-07-01 01:42:20|105.76|103.96|105.75|103.95|105.77|103.97|105.75|103.95|8
1656639750000|2022-07-01 01:42:30|105.76|103.96|105.65|103.85|105.76|103.96|105.64|103.84|11
1656639760000|2022-07-01 01:42:40|105.64|103.84|105.56|103.76|105.65|103.85|105.56|103.76|13
1656639770000|2022-07-01 01:42:50|105.55|103.75|105.56|103.76|105.56|103.76|105.54|103.74|10
1656639780000|2022-07-01 01:43:00|105.58|103.78|105.67|103.87|105.7|103.9|105.58|103.78|13
1656639790000|2022-07-01 01:43:10|105.68|103.88|105.69|103.89|105.7|103.9|105.67|103.87|5
1656639800000|2022-07-01 01:43:20|105.68|103.88|105.69|103.89|105.71|103.91|105.68|103.88|4
1656639810000|2022-07-01 01:43:30|105.68|103.88|105.7|103.9|105.7|103.9|105.68|103.88|3
1656639820000|2022-07-01 01:43:40|105.71|103.91|105.69|103.89|105.72|103.92|105.69|103.89|5
1656639830000|2022-07-01 01:43:50|105.65|103.85|105.58|103.78|105.65|103.85|105.58|103.78|4
1656639840000|2022-07-01 01:44:00|105.57|103.77|105.59|103.79|105.61|103.81|105.57|103.77|5
1656639850000|2022-07-01 01:44:10|105.58|103.78|105.59|103.79|105.6|103.8|105.58|103.78|4
1656639860000|2022-07-01 01:44:20|105.62|103.82|105.67|103.87|105.68|103.88|105.62|103.82|4
1656639870000|2022-07-01 01:44:30|105.66|103.86|105.6|103.8|105.66|103.86|105.6|103.8|6
1656639880000|2022-07-01 01:44:40|105.61|103.81|105.59|103.79|105.61|103.81|105.59|103.79|3
1656639890000|2022-07-01 01:44:50|105.6|103.8|105.6|103.8|105.62|103.82|105.58|103.78|7
1656639900000|2022-07-01 01:45:00|105.61|103.81|105.59|103.79|105.61|103.81|105.57|103.77|7
1656639910000|2022-07-01 01:45:10|105.61|103.81|105.62|103.82|105.62|103.82|105.59|103.79|8
1656639920000|2022-07-01 01:45:20|105.61|103.81|105.58|103.78|105.61|103.81|105.57|103.77|13
1656639930000|2022-07-01 01:45:30|105.57|103.77|105.57|103.77|105.58|103.78|105.56|103.76|7
1656639940000|2022-07-01 01:45:40|105.58|103.78|105.57|103.77|105.59|103.79|105.57|103.77|8
1656639950000|2022-07-01 01:45:50|105.59|103.79|105.58|103.78|105.59|103.79|105.58|103.78|2
1656639960000|2022-07-01 01:46:00|105.59|103.79|105.59|103.79|105.59|103.79|105.58|103.78|5
1656639970000|2022-07-01 01:46:10|105.58|103.78|105.57|103.77|105.59|103.79|105.56|103.76|5
1656639980000|2022-07-01 01:46:20|105.56|103.76|105.57|103.77|105.58|103.78|105.56|103.76|6
1656639990000|2022-07-01 01:46:30|105.53|103.73|105.48|103.68|105.53|103.73|105.48|103.68|3
1656640000000|2022-07-01 01:46:40|105.46|103.66|105.44|103.64|105.48|103.68|105.44|103.64|8
1656640010000|2022-07-01 01:46:50|105.43|103.63|105.36|103.56|105.43|103.63|105.33|103.53|9
1656640020000|2022-07-01 01:47:00|105.37|103.57|105.38|103.58|105.4|103.6|105.37|103.57|6
1656640030000|2022-07-01 01:47:10|105.39|103.59|105.4|103.6|105.41|103.61|105.39|103.59|4
1656640040000|2022-07-01 01:47:20|105.39|103.59|105.36|103.56|105.39|103.59|105.35|103.55|11
1656640050000|2022-07-01 01:47:30|105.37|103.57|105.36|103.56|105.37|103.57|105.36|103.56|2
1656640060000|2022-07-01 01:47:40|105.37|103.57|105.38|103.58|105.38|103.58|105.36|103.56|6
1656640080000|2022-07-01 01:48:00|105.37|103.57|105.37|103.57|105.38|103.58|105.37|103.57|5
1656640090000|2022-07-01 01:48:10|105.36|103.56|105.36|103.56|105.36|103.56|105.36|103.56|1
1656640100000|2022-07-01 01:48:20|105.34|103.54|105.37|103.57|105.37|103.57|105.34|103.54|8
1656640110000|2022-07-01 01:48:30|105.38|103.58|105.5|103.7|105.5|103.7|105.38|103.58|11
1656640120000|2022-07-01 01:48:40|105.49|103.69|105.49|103.69|105.49|103.69|105.48|103.68|3
1656640130000|2022-07-01 01:48:50|105.48|103.68|105.46|103.66|105.49|103.69|105.45|103.65|9
1656640150000|2022-07-01 01:49:10|105.45|103.65|105.46|103.66|105.46|103.66|105.45|103.65|4
1656640170000|2022-07-01 01:49:30|105.47|103.67|105.47|103.67|105.47|103.67|105.47|103.67|1
1656640180000|2022-07-01 01:49:40|105.46|103.66|105.46|103.66|105.47|103.67|105.46|103.66|3
1656640190000|2022-07-01 01:49:50|105.43|103.63|105.4|103.6|105.43|103.63|105.38|103.58|8
1656640200000|2022-07-01 01:50:00|105.39|103.59|105.38|103.58|105.4|103.6|105.38|103.58|4
1656640210000|2022-07-01 01:50:10|105.39|103.59|105.4|103.6|105.4|103.6|105.39|103.59|4
1656640220000|2022-07-01 01:50:20|105.39|103.59|105.44|103.64|105.45|103.65|105.38|103.58|8
1656640230000|2022-07-01 01:50:30|105.45|103.65|105.46|103.66|105.46|103.66|105.45|103.65|2
1656640240000|2022-07-01 01:50:40|105.49|103.69|105.49|103.69|105.49|103.69|105.49|103.69|1
1656640250000|2022-07-01 01:50:50|105.48|103.68|105.49|103.69|105.49|103.69|105.46|103.66|5
1656640260000|2022-07-01 01:51:00|105.48|103.68|105.49|103.69|105.49|103.69|105.48|103.68|2
1656640270000|2022-07-01 01:51:10|105.5|103.7|105.5|103.7|105.5|103.7|105.49|103.69|3
1656640280000|2022-07-01 01:51:20|105.51|103.71|105.51|103.71|105.51|103.71|105.5|103.7|3
1656640290000|2022-07-01 01:51:30|105.5|103.7|105.49|103.69|105.51|103.71|105.49|103.69|4
1656640300000|2022-07-01 01:51:40|105.48|103.68|105.49|103.69|105.49|103.69|105.48|103.68|4
1656640310000|2022-07-01 01:51:50|105.48|103.68|105.49|103.69|105.49|103.69|105.48|103.68|4
1656640320000|2022-07-01 01:52:00|105.48|103.68|105.42|103.62|105.48|103.68|105.42|103.62|11
1656640330000|2022-07-01 01:52:10|105.43|103.63|105.44|103.64|105.44|103.64|105.41|103.61|6
1656640340000|2022-07-01 01:52:20|105.43|103.63|105.39|103.59|105.43|103.63|105.39|103.59|3
1656640350000|2022-07-01 01:52:30|105.4|103.6|105.4|103.6|105.41|103.61|105.4|103.6|7
1656640360000|2022-07-01 01:52:40|105.39|103.59|105.4|103.6|105.4|103.6|105.39|103.59|4
1656640370000|2022-07-01 01:52:50|105.39|103.59|105.42|103.62|105.42|103.62|105.38|103.58|7
1656640380000|2022-07-01 01:53:00|105.41|103.61|105.4|103.6|105.42|103.62|105.4|103.6|4
1656640390000|2022-07-01 01:53:10|105.39|103.59|105.37|103.57|105.39|103.59|105.36|103.56|9
1656640410000|2022-07-01 01:53:30|105.36|103.56|105.36|103.56|105.36|103.56|105.36|103.56|1
1656640420000|2022-07-01 01:53:40|105.37|103.57|105.39|103.59|105.39|103.59|105.36|103.56|7
1656640430000|2022-07-01 01:53:50|105.4|103.6|105.39|103.59|105.4|103.6|105.39|103.59|8
1656640440000|2022-07-01 01:54:00|105.4|103.6|105.37|103.57|105.4|103.6|105.37|103.57|4
1656640450000|2022-07-01 01:54:10|105.36|103.56|105.37|103.57|105.37|103.57|105.35|103.55|3
1656640460000|2022-07-01 01:54:20|105.36|103.56|105.37|103.57|105.37|103.57|105.36|103.56|4
1656640470000|2022-07-01 01:54:30|105.38|103.58|105.37|103.57|105.39|103.59|105.36|103.56|8
1656640480000|2022-07-01 01:54:40|105.38|103.58|105.4|103.6|105.4|103.6|105.37|103.57|4
1656640490000|2022-07-01 01:54:50|105.45|103.65|105.48|103.68|105.48|103.68|105.45|103.65|3
1656640500000|2022-07-01 01:55:00|105.49|103.69|105.49|103.69|105.49|103.69|105.48|103.68|3
1656640510000|2022-07-01 01:55:10|105.5|103.7|105.41|103.61|105.5|103.7|105.41|103.61|7
1656640520000|2022-07-01 01:55:20|105.4|103.6|105.25|103.45|105.4|103.6|105.23|103.43|18
1656640530000|2022-07-01 01:55:30|105.24|103.44|105.25|103.45|105.25|103.45|105.24|103.44|2
1656640540000|2022-07-01 01:55:40|105.26|103.46|105.25|103.45|105.26|103.46|105.24|103.44|4
1656640550000|2022-07-01 01:55:50|105.26|103.46|105.24|103.44|105.26|103.46|105.24|103.44|3
1656640570000|2022-07-01 01:56:10|105.23|103.43|105.24|103.44|105.24|103.44|105.23|103.43|4
1656640580000|2022-07-01 01:56:20|105.21|103.41|105.19|103.39|105.21|103.41|105.19|103.39|2
1656640590000|2022-07-01 01:56:30|105.2|103.4|105.25|103.45|105.3|103.5|105.2|103.4|9
1656640600000|2022-07-01 01:56:40|105.24|103.44|105.26|103.46|105.28|103.48|105.24|103.44|10
1656640610000|2022-07-01 01:56:50|105.25|103.45|105.29|103.49|105.3|103.5|105.25|103.45|10
1656640620000|2022-07-01 01:57:00|105.3|103.5|105.3|103.5|105.3|103.5|105.3|103.5|1
1656640630000|2022-07-01 01:57:10|105.31|103.51|105.29|103.49|105.31|103.51|105.29|103.49|5
1656640640000|2022-07-01 01:57:20|105.3|103.5|105.45|103.65|105.45|103.65|105.3|103.5|10
1656640650000|2022-07-01 01:57:30|105.44|103.64|105.44|103.64|105.46|103.66|105.43|103.63|9
1656640660000|2022-07-01 01:57:40|105.45|103.65|105.45|103.65|105.45|103.65|105.45|103.65|1
1656640670000|2022-07-01 01:57:50|105.44|103.64|105.44|103.64|105.44|103.64|105.44|103.64|1
1656640680000|2022-07-01 01:58:00|105.4|103.6|105.39|103.59|105.42|103.62|105.39|103.59|3
1656640690000|2022-07-01 01:58:10|105.38|103.58|105.38|103.58|105.38|103.58|105.38|103.58|1
1656640700000|2022-07-01 01:58:20|105.4|103.6|105.49|103.69|105.5|103.7|105.4|103.6|9
1656640710000|2022-07-01 01:58:30|105.48|103.68|105.42|103.62|105.48|103.68|105.39|103.59|7
1656640720000|2022-07-01 01:58:40|105.41|103.61|105.41|103.61|105.41|103.61|105.4|103.6|3
1656640740000|2022-07-01 01:59:00|105.4|103.6|105.39|103.59|105.4|103.6|105.38|103.58|4
1656640760000|2022-07-01 01:59:20|105.38|103.58|105.37|103.57|105.41|103.61|105.37|103.57|9
1656640770000|2022-07-01 01:59:30|105.38|103.58|105.38|103.58|105.38|103.58|105.38|103.58|1
1656640790000|2022-07-01 01:59:50|105.4|103.6|105.42|103.62|105.42|103.62|105.4|103.6|3
1656640800000|2022-07-01 02:00:00|105.44|103.64|105.39|103.59|105.47|103.67|105.39|103.59|14
1656640810000|2022-07-01 02:00:10|105.4|103.6|105.41|103.61|105.43|103.63|105.4|103.6|7
1656640820000|2022-07-01 02:00:20|105.4|103.6|105.41|103.61|105.42|103.62|105.4|103.6|3
1656640830000|2022-07-01 02:00:30|105.42|103.62|105.49|103.69|105.49|103.69|105.41|103.61|7
1656640840000|2022-07-01 02:00:40|105.48|103.68|105.5|103.7|105.5|103.7|105.48|103.68|3
1656640850000|2022-07-01 02:00:50|105.51|103.71|105.49|103.69|105.51|103.71|105.49|103.69|9
1656640860000|2022-07-01 02:01:00|105.47|103.67|105.38|103.58|105.47|103.67|105.37|103.57|5
1656640870000|2022-07-01 02:01:10|105.39|103.59|105.38|103.58|105.39|103.59|105.38|103.58|2
1656640890000|2022-07-01 02:01:30|105.35|103.55|105.35|103.55|105.36|103.56|105.35|103.55|3
1656640900000|2022-07-01 02:01:40|105.29|103.49|105.32|103.52|105.34|103.54|105.29|103.49|4
1656640910000|2022-07-01 02:01:50|105.33|103.53|105.3|103.5|105.33|103.53|105.29|103.49|6
1656640920000|2022-07-01 02:02:00|105.31|103.51|105.29|103.49|105.31|103.51|105.29|103.49|3
1656640930000|2022-07-01 02:02:10|105.28|103.48|105.3|103.5|105.3|103.5|105.28|103.48|3
1656640940000|2022-07-01 02:02:20|105.29|103.49|105.3|103.5|105.31|103.51|105.29|103.49|8
1656640950000|2022-07-01 02:02:30|105.29|103.49|105.28|103.48|105.3|103.5|105.28|103.48|6
1656640960000|2022-07-01 02:02:40|105.29|103.49|105.29|103.49|105.29|103.49|105.29|103.49|1
1656640970000|2022-07-01 02:02:50|105.31|103.51|105.36|103.56|105.38|103.58|105.31|103.51|7
1656640980000|2022-07-01 02:03:00|105.37|103.57|105.37|103.57|105.37|103.57|105.37|103.57|1
1656640990000|2022-07-01 02:03:10|105.36|103.56|105.29|103.49|105.36|103.56|105.29|103.49|7
1656641000000|2022-07-01 02:03:20|105.28|103.48|105.29|103.49|105.29|103.49|105.28|103.48|2
1656641010000|2022-07-01 02:03:30|105.28|103.48|105.28|103.48|105.28|103.48|105.28|103.48|1
1656641020000|2022-07-01 02:03:40|105.26|103.46|105.22|103.42|105.26|103.46|105.21|103.41|4
1656641030000|2022-07-01 02:03:50|105.21|103.41|105.21|103.41|105.23|103.43|105.21|103.41|5
1656641040000|2022-07-01 02:04:00|105.2|103.4|105.2|103.4|105.2|103.4|105.2|103.4|1
1656641050000|2022-07-01 02:04:10|105.19|103.39|105.17|103.37|105.19|103.39|105.17|103.37|3
1656641070000|2022-07-01 02:04:30|105.16|103.36|105.05|103.25|105.16|103.36|105.02|103.22|15
1656641080000|2022-07-01 02:04:40|105.06|103.26|105.05|103.25|105.06|103.26|105.05|103.25|4
1656641090000|2022-07-01 02:04:50|105.06|103.26|105.06|103.26|105.07|103.27|105.06|103.26|3
1656641100000|2022-07-01 02:05:00|105.07|103.27|105.07|103.27|105.07|103.27|105.06|103.26|3
1656641110000|2022-07-01 02:05:10|105.08|103.28|105.17|103.37|105.18|103.38|105.08|103.28|4
1656641120000|2022-07-01 02:05:20|105.2|103.4|105.24|103.44|105.26|103.46|105.19|103.39|10
1656641140000|2022-07-01 02:05:40|105.25|103.45|105.24|103.44|105.25|103.45|105.24|103.44|2
1656641150000|2022-07-01 02:05:50|105.25|103.45|105.24|103.44|105.27|103.47|105.24|103.44|6
1656641160000|2022-07-01 02:06:00|105.25|103.45|105.24|103.44|105.25|103.45|105.24|103.44|2
1656641170000|2022-07-01 02:06:10|105.27|103.47|105.26|103.46|105.28|103.48|105.26|103.46|3
1656641180000|2022-07-01 02:06:20|105.27|103.47|105.28|103.48|105.28|103.48|105.26|103.46|4
1656641190000|2022-07-01 02:06:30|105.27|103.47|105.25|103.45|105.27|103.47|105.25|103.45|5
1656641200000|2022-07-01 02:06:40|105.26|103.46|105.26|103.46|105.26|103.46|105.25|103.45|3
1656641210000|2022-07-01 02:06:50|105.25|103.45|105.28|103.48|105.28|103.48|105.24|103.44|3
1656641220000|2022-07-01 02:07:00|105.27|103.47|105.27|103.47|105.27|103.47|105.27|103.47|1
1656641230000|2022-07-01 02:07:10|105.28|103.48|105.28|103.48|105.28|103.48|105.27|103.47|3
1656641240000|2022-07-01 02:07:20|105.29|103.49|105.29|103.49|105.29|103.49|105.29|103.49|1
1656641250000|2022-07-01 02:07:30|105.27|103.47|105.28|103.48|105.29|103.49|105.27|103.47|3
1656641260000|2022-07-01 02:07:40|105.29|103.49|105.37|103.57|105.37|103.57|105.29|103.49|5
1656641270000|2022-07-01 02:07:50|105.38|103.58|105.39|103.59|105.39|103.59|105.38|103.58|2
1656641280000|2022-07-01 02:08:00|105.4|103.6|105.51|103.71|105.53|103.73|105.4|103.6|16
1656641290000|2022-07-01 02:08:10|105.52|103.72|105.61|103.81|105.64|103.84|105.52|103.72|15
1656641300000|2022-07-01 02:08:20|105.6|103.8|105.61|103.81|105.66|103.86|105.58|103.78|14
1656641310000|2022-07-01 02:08:30|105.6|103.8|105.61|103.81|105.62|103.82|105.6|103.8|6
1656641320000|2022-07-01 02:08:40|105.62|103.82|105.6|103.8|105.62|103.82|105.6|103.8|3
1656641330000|2022-07-01 02:08:50|105.59|103.79|105.59|103.79|105.6|103.8|105.58|103.78|6
1656641350000|2022-07-01 02:09:10|105.6|103.8|105.6|103.8|105.6|103.8|105.6|103.8|1
1656641360000|2022-07-01 02:09:20|105.61|103.81|105.67|103.87|105.69|103.89|105.6|103.8|14
1656641370000|2022-07-01 02:09:30|105.69|103.89|105.65|103.85|105.69|103.89|105.65|103.85|6
1656641380000|2022-07-01 02:09:40|105.66|103.86|105.65|103.85|105.67|103.87|105.65|103.85|4
1656641390000|2022-07-01 02:09:50|105.66|103.86|105.65|103.85|105.67|103.87|105.65|103.85|4
1656641400000|2022-07-01 02:10:00|105.66|103.86|105.66|103.86|105.67|103.87|105.66|103.86|3
1656641410000|2022-07-01 02:10:10|105.68|103.88|105.61|103.81|105.69|103.89|105.61|103.81|5
1656641420000|2022-07-01 02:10:20|105.63|103.83|105.62|103.82|105.68|103.88|105.62|103.82|12
1656641430000|2022-07-01 02:10:30|105.61|103.81|105.54|103.74|105.61|103.81|105.53|103.73|17
1656641440000|2022-07-01 02:10:40|105.53|103.73|105.55|103.75|105.55|103.75|105.53|103.73|5
1656641450000|2022-07-01 02:10:50|105.54|103.74|105.62|103.82|105.62|103.82|105.54|103.74|8
1656641460000|2022-07-01 02:11:00|105.66|103.86|105.66|103.86|105.66|103.86|105.66|103.86|1
1656641470000|2022-07-01 02:11:10|105.63|103.83|105.6|103.8|105.64|103.84|105.6|103.8|9
1656641480000|2022-07-01 02:11:20|105.57|103.77|105.58|103.78|105.58|103.78|105.56|103.76|4
1656641490000|2022-07-01 02:11:30|105.56|103.76|105.71|103.91|105.71|103.91|105.56|103.76|12
1656641500000|2022-07-01 02:11:40|105.72|103.92|105.61|103.81|105.74|103.94|105.6|103.8|11
1656641510000|2022-07-01 02:11:50|105.6|103.8|105.6|103.8|105.66|103.86|105.59|103.79|12
1656641520000|2022-07-01 02:12:00|105.61|103.81|105.6|103.8|105.61|103.81|105.59|103.79|6
1656641530000|2022-07-01 02:12:10|105.61|103.81|105.66|103.86|105.67|103.87|105.61|103.81|7
1656641540000|2022-07-01 02:12:20|105.67|103.87|105.62|103.82|105.67|103.87|105.61|103.81|5
1656641560000|2022-07-01 02:12:40|105.61|103.81|105.59|103.79|105.61|103.81|105.59|103.79|2
1656641570000|2022-07-01 02:12:50|105.6|103.8|105.61|103.81|105.62|103.82|105.6|103.8|4
1656641580000|2022-07-01 02:13:00|105.6|103.8|105.61|103.81|105.61|103.81|105.6|103.8|2
1656641590000|2022-07-01 02:13:10|105.6|103.8|105.6|103.8|105.61|103.81|105.6|103.8|3
1656641600000|2022-07-01 02:13:20|105.59|103.79|105.61|103.81|105.61|103.81|105.58|103.78|8
1656641610000|2022-07-01 02:13:30|105.62|103.82|105.61|103.81|105.62|103.82|105.58|103.78|8
1656641620000|2022-07-01 02:13:40|105.6|103.8|105.6|103.8|105.6|103.8|105.59|103.79|3
1656641630000|2022-07-01 02:13:50|105.61|103.81|105.65|103.85|105.66|103.86|105.6|103.8|6
1656641640000|2022-07-01 02:14:00|105.66|103.86|105.66|103.86|105.66|103.86|105.66|103.86|1
1656641650000|2022-07-01 02:14:10|105.67|103.87|105.83|104.03|105.92|104.12|105.67|103.87|20
1656641660000|2022-07-01 02:14:20|105.84|104.04|105.78|103.98|105.84|104.04|105.76|103.96|16
1656641670000|2022-07-01 02:14:30|105.77|103.97|105.77|103.97|105.79|103.99|105.75|103.95|11
1656641680000|2022-07-01 02:14:40|105.76|103.96|105.77|103.97|105.77|103.97|105.76|103.96|2
1656641690000|2022-07-01 02:14:50|105.76|103.96|105.77|103.97|105.77|103.97|105.76|103.96|2
1656641700000|2022-07-01 02:15:00|105.76|103.96|105.76|103.96|105.76|103.96|105.75|103.95|3
1656641710000|2022-07-01 02:15:10|105.7|103.9|105.69|103.89|105.71|103.91|105.68|103.88|7
1656641720000|2022-07-01 02:15:20|105.68|103.88|105.67|103.87|105.69|103.89|105.67|103.87|7
1656641730000|2022-07-01 02:15:30|105.68|103.88|105.69|103.89|105.69|103.89|105.68|103.88|4
1656641740000|2022-07-01 02:15:40|105.71|103.91|105.76|103.96|105.78|103.98|105.69|103.89|11
1656641750000|2022-07-01 02:15:50|105.75|103.95|105.74|103.94|105.76|103.96|105.72|103.92|13
1656641760000|2022-07-01 02:16:00|105.73|103.93|105.69|103.89|105.73|103.93|105.68|103.88|8
1656641770000|2022-07-01 02:16:10|105.71|103.91|105.68|103.88|105.73|103.93|105.68|103.88|8
1656641780000|2022-07-01 02:16:20|105.69|103.89|105.7|103.9|105.7|103.9|105.69|103.89|6
1656641790000|2022-07-01 02:16:30|105.71|103.91|105.72|103.92|105.76|103.96|105.71|103.91|12
1656641800000|2022-07-01 02:16:40|105.75|103.95|105.75|103.95|105.76|103.96|105.74|103.94|6
1656641810000|2022-07-01 02:16:50|105.76|103.96|105.74|103.94|105.76|103.96|105.74|103.94|3
1656641820000|2022-07-01 02:17:00|105.77|103.97|105.75|103.95|105.77|103.97|105.74|103.94|5
1656641830000|2022-07-01 02:17:10|105.76|103.96|105.77|103.97|105.77|103.97|105.75|103.95|4
1656641840000|2022-07-01 02:17:20|105.76|103.96|105.77|103.97|105.78|103.98|105.76|103.96|4
1656641850000|2022-07-01 02:17:30|105.76|103.96|105.76|103.96|105.76|103.96|105.75|103.95|3
1656641860000|2022-07-01 02:17:40|105.75|103.95|105.76|103.96|105.77|103.97|105.75|103.95|4
1656641870000|2022-07-01 02:17:50|105.75|103.95|105.76|103.96|105.76|103.96|105.75|103.95|2
1656641880000|2022-07-01 02:18:00|105.72|103.92|105.69|103.89|105.72|103.92|105.68|103.88|7
1656641890000|2022-07-01 02:18:10|105.68|103.88|105.68|103.88|105.69|103.89|105.68|103.88|5
1656641900000|2022-07-01 02:18:20|105.66|103.86|105.59|103.79|105.66|103.86|105.59|103.79|6
1656641910000|2022-07-01 02:18:30|105.6|103.8|105.6|103.8|105.6|103.8|105.6|103.8|1
1656641920000|2022-07-01 02:18:40|105.59|103.79|105.59|103.79|105.6|103.8|105.59|103.79|3
1656641930000|2022-07-01 02:18:50|105.6|103.8|105.62|103.82|105.62|103.82|105.6|103.8|3
1656641940000|2022-07-01 02:19:00|105.61|103.81|105.6|103.8|105.61|103.81|105.6|103.8|4
1656641970000|2022-07-01 02:19:30|105.59|103.79|105.6|103.8|105.6|103.8|105.59|103.79|4
1656641980000|2022-07-01 02:19:40|105.61|103.81|105.6|103.8|105.61|103.81|105.6|103.8|4
1656641990000|2022-07-01 02:19:50|105.61|103.81|105.63|103.83|105.63|103.83|105.61|103.81|2
1656642000000|2022-07-01 02:20:00|105.62|103.82|105.54|103.74|105.62|103.82|105.54|103.74|6
1656642010000|2022-07-01 02:20:10|105.51|103.71|105.46|103.66|105.51|103.71|105.45|103.65|8
1656642020000|2022-07-01 02:20:20|105.45|103.65|105.39|103.59|105.45|103.65|105.37|103.57|10
1656642030000|2022-07-01 02:20:30|105.38|103.58|105.36|103.56|105.38|103.58|105.32|103.52|8
1656642040000|2022-07-01 02:20:40|105.29|103.49|105.32|103.52|105.32|103.52|105.29|103.49|4
1656642050000|2022-07-01 02:20:50|105.35|103.55|105.37|103.57|105.37|103.57|105.35|103.55|3
1656642060000|2022-07-01 02:21:00|105.38|103.58|105.31|103.51|105.38|103.58|105.31|103.51|5
1656642070000|2022-07-01 02:21:10|105.32|103.52|105.31|103.51|105.32|103.52|105.3|103.5|4
1656642080000|2022-07-01 02:21:20|105.29|103.49|105.29|103.49|105.3|103.5|105.28|103.48|6
1656642090000|2022-07-01 02:21:30|105.3|103.5|105.32|103.52|105.33|103.53|105.3|103.5|5
1656642100000|2022-07-01 02:21:40|105.31|103.51|105.44|103.64|105.44|103.64|105.31|103.51|11
1656642110000|2022-07-01 02:21:50|105.43|103.63|105.42|103.62|105.43|103.63|105.41|103.61|6
1656642130000|2022-07-01 02:22:10|105.41|103.61|105.49|103.69|105.49|103.69|105.41|103.61|6
1656642140000|2022-07-01 02:22:20|105.48|103.68|105.41|103.61|105.48|103.68|105.41|103.61|12
1656642150000|2022-07-01 02:22:30|105.42|103.62|105.31|103.51|105.42|103.62|105.3|103.5|11
1656642160000|2022-07-01 02:22:40|105.32|103.52|105.32|103.52|105.33|103.53|105.32|103.52|3
1656642170000|2022-07-01 02:22:50|105.33|103.53|105.32|103.52|105.33|103.53|105.32|103.52|2
1656642180000|2022-07-01 02:23:00|105.35|103.55|105.38|103.58|105.38|103.58|105.35|103.55|3
1656642190000|2022-07-01 02:23:10|105.39|103.59|105.39|103.59|105.39|103.59|105.39|103.59|1
1656642200000|2022-07-01 02:23:20|105.4|103.6|105.39|103.59|105.4|103.6|105.39|103.59|6
1656642210000|2022-07-01 02:23:30|105.4|103.6|105.42|103.62|105.42|103.62|105.39|103.59|7
1656642220000|2022-07-01 02:23:40|105.41|103.61|105.42|103.62|105.42|103.62|105.4|103.6|4
1656642230000|2022-07-01 02:23:50|105.43|103.63|105.47|103.67|105.47|103.67|105.42|103.62|6
1656642240000|2022-07-01 02:24:00|105.48|103.68|105.48|103.68|105.48|103.68|105.48|103.68|1
1656642250000|2022-07-01 02:24:10|105.49|103.69|105.47|103.67|105.5|103.7|105.47|103.67|3
1656642260000|2022-07-01 02:24:20|105.46|103.66|105.44|103.64|105.46|103.66|105.39|103.59|13
1656642270000|2022-07-01 02:24:30|105.45|103.65|105.5|103.7|105.51|103.71|105.45|103.65|6
1656642290000|2022-07-01 02:24:50|105.49|103.69|105.49|103.69|105.49|103.69|105.47|103.67|10
1656642300000|2022-07-01 02:25:00|105.48|103.68|105.49|103.69|105.49|103.69|105.48|103.68|4
1656642310000|2022-07-01 02:25:10|105.48|103.68|105.49|103.69|105.49|103.69|105.48|103.68|8
1656642320000|2022-07-01 02:25:20|105.48|103.68|105.49|103.69|105.49|103.69|105.48|103.68|4
1656642330000|2022-07-01 02:25:30|105.5|103.7|105.5|103.7|105.5|103.7|105.49|103.69|3
1656642340000|2022-07-01 02:25:40|105.51|103.71|105.52|103.72|105.53|103.73|105.51|103.71|4
1656642350000|2022-07-01 02:25:50|105.51|103.71|105.51|103.71|105.51|103.71|105.5|103.7|3
1656642360000|2022-07-01 02:26:00|105.5|103.7|105.52|103.72|105.57|103.77|105.5|103.7|8
1656642370000|2022-07-01 02:26:10|105.51|103.71|105.53|103.73|105.53|103.73|105.51|103.71|3
1656642380000|2022-07-01 02:26:20|105.54|103.74|105.54|103.74|105.54|103.74|105.53|103.73|3
1656642390000|2022-07-01 02:26:30|105.56|103.76|105.6|103.8|105.6|103.8|105.55|103.75|9
1656642420000|2022-07-01 02:27:00|105.59|103.79|105.48|103.68|105.59|103.79|105.47|103.67|11
1656642430000|2022-07-01 02:27:10|105.47|103.67|105.49|103.69|105.5|103.7|105.47|103.67|7
1656642440000|2022-07-01 02:27:20|105.5|103.7|105.53|103.73|105.53|103.73|105.5|103.7|3
1656642450000|2022-07-01 02:27:30|105.51|103.71|105.47|103.67|105.52|103.72|105.47|103.67|9
1656642460000|2022-07-01 02:27:40|105.48|103.68|105.45|103.65|105.48|103.68|105.41|103.61|9
1656642470000|2022-07-01 02:27:50|105.44|103.64|105.39|103.59|105.45|103.65|105.39|103.59|7
1656642480000|2022-07-01 02:28:00|105.38|103.58|105.39|103.59|105.39|103.59|105.36|103.56|8
1656642490000|2022-07-01 02:28:10|105.38|103.58|105.31|103.51|105.38|103.58|105.31|103.51|7
1656642500000|2022-07-01 02:28:20|105.29|103.49|105.29|103.49|105.3|103.5|105.29|103.49|9
1656642510000|2022-07-01 02:28:30|105.3|103.5|105.37|103.57|105.38|103.58|105.29|103.49|17
1656642520000|2022-07-01 02:28:40|105.33|103.53|105.32|103.52|105.33|103.53|105.31|103.51|12
1656642530000|2022-07-01 02:28:50|105.31|103.51|105.32|103.52|105.33|103.53|105.31|103.51|4
1656642550000|2022-07-01 02:29:10|105.33|103.53|105.33|103.53|105.34|103.54|105.33|103.53|3
1656642560000|2022-07-01 02:29:20|105.32|103.52|105.3|103.5|105.33|103.53|105.3|103.5|15
1656642570000|2022-07-01 02:29:30|105.31|103.51|105.29|103.49|105.35|103.55|105.28|103.48|10
1656642580000|2022-07-01 02:29:40|105.3|103.5|105.3|103.5|105.3|103.5|105.3|103.5|1
1656642590000|2022-07-01 02:29:50|105.31|103.51|105.3|103.5|105.31|103.51|105.3|103.5|2
1656642610000|2022-07-01 02:30:10|105.29|103.49|105.29|103.49|105.29|103.49|105.29|103.49|1
1656642620000|2022-07-01 02:30:20|105.27|103.47|105.22|103.42|105.27|103.47|105.21|103.41|7
1656642630000|2022-07-01 02:30:30|105.21|103.41|105.21|103.41|105.21|103.41|105.21|103.41|1
1656642640000|2022-07-01 02:30:40|105.22|103.42|105.21|103.41|105.22|103.42|105.21|103.41|2
1656642650000|2022-07-01 02:30:50|105.19|103.39|105.2|103.4|105.2|103.4|105.19|103.39|2
1656642660000|2022-07-01 02:31:00|105.19|103.39|105.19|103.39|105.19|103.39|105.19|103.39|1
1656642670000|2022-07-01 02:31:10|105.18|103.38|105.12|103.32|105.18|103.38|105.12|103.32|10
1656642680000|2022-07-01 02:31:20|105.11|103.31|105.16|103.36|105.16|103.36|105.11|103.31|3
1656642690000|2022-07-01 02:31:30|105.15|103.35|105.13|103.33|105.15|103.35|105.13|103.33|5
1656642700000|2022-07-01 02:31:40|105.12|103.32|104.92|103.12|105.12|103.32|104.92|103.12|10
1656642710000|2022-07-01 02:31:50|104.91|103.11|104.93|103.13|104.97|103.17|104.9|103.1|15
1656642720000|2022-07-01 02:32:00|104.92|103.12|104.89|103.09|104.92|103.12|104.87|103.07|9
1656642730000|2022-07-01 02:32:10|104.88|103.08|104.87|103.07|104.89|103.09|104.84|103.04|15
1656642740000|2022-07-01 02:32:20|104.86|103.06|104.86|103.06|104.87|103.07|104.86|103.06|5
1656642750000|2022-07-01 02:32:30|104.85|103.05|104.86|103.06|104.87|103.07|104.85|103.05|10
1656642760000|2022-07-01 02:32:40|104.87|103.07|104.96|103.16|104.96|103.16|104.86|103.06|7
1656642770000|2022-07-01 02:32:50|104.97|103.17|104.86|103.06|104.98|103.18|104.85|103.05|17
1656642780000|2022-07-01 02:33:00|104.87|103.07|104.86|103.06|104.88|103.08|104.86|103.06|6
1656642790000|2022-07-01 02:33:10|104.85|103.05|104.85|103.05|104.85|103.05|104.85|103.05|1
1656642800000|2022-07-01 02:33:20|104.86|103.06|104.9|103.1|104.9|103.1|104.86|103.06|4
1656642810000|2022-07-01 02:33:30|104.95|103.15|104.94|103.14|104.96|103.16|104.94|103.14|5
1656642820000|2022-07-01 02:33:40|104.95|103.15|104.93|103.13|104.95|103.15|104.93|103.13|5
1656642830000|2022-07-01 02:33:50|104.94|103.14|104.93|103.13|104.94|103.14|104.93|103.13|8
1656642850000|2022-07-01 02:34:10|104.92|103.12|104.93|103.13|104.94|103.14|104.92|103.12|4
1656642860000|2022-07-01 02:34:20|104.94|103.14|104.88|103.08|104.94|103.14|104.87|103.07|7
1656642870000|2022-07-01 02:34:30|104.89|103.09|104.89|103.09|104.89|103.09|104.88|103.08|3
1656642880000|2022-07-01 02:34:40|104.88|103.08|104.92|103.12|104.93|103.13|104.88|103.08|3
1656642890000|2022-07-01 02:34:50|104.93|103.13|104.93|103.13|104.95|103.15|104.93|103.13|4
1656642900000|2022-07-01 02:35:00|104.95|103.15|104.93|103.13|104.96|103.16|104.93|103.13|6
1656642910000|2022-07-01 02:35:10|104.92|103.12|104.86|103.06|104.92|103.12|104.86|103.06|4
1656642920000|2022-07-01 02:35:20|104.87|103.07|104.87|103.07|104.88|103.08|104.86|103.06|9
1656642930000|2022-07-01 02:35:30|104.88|103.08|104.87|103.07|104.88|103.08|104.87|103.07|2
1656642940000|2022-07-01 02:35:40|104.88|103.08|104.88|103.08|104.88|103.08|104.88|103.08|1
1656642950000|2022-07-01 02:35:50|104.87|103.07|104.88|103.08|104.89|103.09|104.84|103.04|7
1656642960000|2022-07-01 02:36:00|104.86|103.06|104.86|103.06|104.86|103.06|104.85|103.05|3
1656642970000|2022-07-01 02:36:10|104.87|103.07|104.87|103.07|104.88|103.08|104.87|103.07|3
1656642980000|2022-07-01 02:36:20|104.88|103.08|104.87|103.07|104.88|103.08|104.87|103.07|2
1656642990000|2022-07-01 02:36:30|104.86|103.06|104.87|103.07|104.87|103.07|104.85|103.05|4
1656643000000|2022-07-01 02:36:40|104.83|103.03|104.76|102.96|104.83|103.03|104.76|102.96|3
1656643010000|2022-07-01 02:36:50|104.75|102.95|104.74|102.94|104.75|102.95|104.74|102.94|2
1656643020000|2022-07-01 02:37:00|104.75|102.95|104.74|102.94|104.76|102.96|104.74|102.94|4
1656643030000|2022-07-01 02:37:10|104.75|102.95|104.75|102.95|104.78|102.98|104.75|102.95|6
1656643050000|2022-07-01 02:37:30|104.74|102.94|104.72|102.92|104.74|102.94|104.72|102.92|3
1656643060000|2022-07-01 02:37:40|104.74|102.94|104.74|102.94|104.76|102.96|104.74|102.94|7
1656643070000|2022-07-01 02:37:50|104.76|102.96|104.75|102.95|104.76|102.96|104.75|102.95|2
1656643080000|2022-07-01 02:38:00|104.76|102.96|104.77|102.97|104.78|102.98|104.75|102.95|6
1656643090000|2022-07-01 02:38:10|104.78|102.98|104.77|102.97|104.78|102.98|104.77|102.97|4
1656643110000|2022-07-01 02:38:30|104.78|102.98|104.74|102.94|104.79|102.99|104.74|102.94|8
1656643120000|2022-07-01 02:38:40|104.75|102.95|104.76|102.96|104.76|102.96|104.75|102.95|10
1656643130000|2022-07-01 02:38:50|104.75|102.95|104.77|102.97|104.77|102.97|104.75|102.95|5
1656643140000|2022-07-01 02:39:00|104.76|102.96|104.77|102.97|104.78|102.98|104.75|102.95|6
1656643150000|2022-07-01 02:39:10|104.78|102.98|104.78|102.98|104.78|102.98|104.77|102.97|3
1656643160000|2022-07-01 02:39:20|104.81|103.01|104.83|103.03|104.83|103.03|104.81|103.01|5
1656643170000|2022-07-01 02:39:30|104.86|103.06|104.87|103.07|104.87|103.07|104.85|103.05|8
1656643180000|2022-07-01 02:39:40|104.86|103.06|104.86|103.06|104.86|103.06|104.84|103.04|7
1656643200000|2022-07-01 02:40:00|104.84|103.04|104.83|103.03|104.84|103.04|104.83|103.03|2
1656643210000|2022-07-01 02:40:10|104.84|103.04|104.83|103.03|104.84|103.04|104.83|103.03|6
1656643220000|2022-07-01 02:40:20|104.84|103.04|104.83|103.03|104.84|103.04|104.83|103.03|4
1656643230000|2022-07-01 02:40:30|104.82|103.02|104.81|103.01|104.82|103.02|104.78|102.98|6
1656643240000|2022-07-01 02:40:40|104.8|103|104.78|102.98|104.81|103.01|104.78|102.98|7
1656643250000|2022-07-01 02:40:50|104.79|102.99|104.79|102.99|104.79|102.99|104.78|102.98|7
1656643260000|2022-07-01 02:41:00|104.8|103|104.81|103.01|104.81|103.01|104.79|102.99|4
1656643270000|2022-07-01 02:41:10|104.82|103.02|104.87|103.07|104.87|103.07|104.82|103.02|5
1656643280000|2022-07-01 02:41:20|104.89|103.09|104.88|103.08|104.89|103.09|104.88|103.08|2
1656643290000|2022-07-01 02:41:30|104.89|103.09|104.88|103.08|104.89|103.09|104.88|103.08|4
1656643300000|2022-07-01 02:41:40|104.87|103.07|104.84|103.04|104.87|103.07|104.84|103.04|3
1656643310000|2022-07-01 02:41:50|104.85|103.05|104.86|103.06|104.86|103.06|104.84|103.04|4
1656643320000|2022-07-01 02:42:00|104.85|103.05|104.85|103.05|104.85|103.05|104.85|103.05|1
1656643330000|2022-07-01 02:42:10|104.87|103.07|104.83|103.03|104.87|103.07|104.83|103.03|3
1656643340000|2022-07-01 02:42:20|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|1
1656643350000|2022-07-01 02:42:30|104.87|103.07|104.88|103.08|104.88|103.08|104.87|103.07|2
1656643360000|2022-07-01 02:42:40|104.89|103.09|104.88|103.08|104.91|103.11|104.88|103.08|5
1656643370000|2022-07-01 02:42:50|104.89|103.09|104.89|103.09|104.89|103.09|104.88|103.08|3
1656643380000|2022-07-01 02:43:00|104.88|103.08|104.88|103.08|104.89|103.09|104.88|103.08|3
1656643390000|2022-07-01 02:43:10|104.89|103.09|104.87|103.07|104.89|103.09|104.87|103.07|5
1656643400000|2022-07-01 02:43:20|104.86|103.06|104.84|103.04|104.87|103.07|104.82|103.02|10
1656643410000|2022-07-01 02:43:30|104.85|103.05|104.84|103.04|104.85|103.05|104.84|103.04|2
1656643420000|2022-07-01 02:43:40|104.83|103.03|104.85|103.05|104.85|103.05|104.83|103.03|2
1656643430000|2022-07-01 02:43:50|104.86|103.06|104.95|103.15|104.95|103.15|104.86|103.06|11
1656643440000|2022-07-01 02:44:00|104.97|103.17|104.97|103.17|104.99|103.19|104.96|103.16|9
1656643450000|2022-07-01 02:44:10|104.96|103.16|104.97|103.17|104.98|103.18|104.96|103.16|10
1656643460000|2022-07-01 02:44:20|104.96|103.16|104.98|103.18|104.98|103.18|104.96|103.16|5
1656643470000|2022-07-01 02:44:30|105.02|103.22|105.05|103.25|105.05|103.25|105.02|103.22|3
1656643480000|2022-07-01 02:44:40|105.04|103.24|105.05|103.25|105.05|103.25|105.04|103.24|2
1656643490000|2022-07-01 02:44:50|105.04|103.24|105.04|103.24|105.06|103.26|105.03|103.23|7
1656643500000|2022-07-01 02:45:00|105.05|103.25|105.05|103.25|105.05|103.25|105.05|103.25|1
1656643510000|2022-07-01 02:45:10|105.06|103.26|104.96|103.16|105.08|103.28|104.96|103.16|11
1656643520000|2022-07-01 02:45:20|104.97|103.17|104.97|103.17|104.98|103.18|104.97|103.17|3
1656643530000|2022-07-01 02:45:30|104.98|103.18|104.98|103.18|104.99|103.19|104.98|103.18|5
1656643540000|2022-07-01 02:45:40|104.97|103.17|104.94|103.14|104.97|103.17|104.93|103.13|10
1656643550000|2022-07-01 02:45:50|104.93|103.13|104.91|103.11|104.93|103.13|104.91|103.11|3
1656643560000|2022-07-01 02:46:00|104.92|103.12|104.94|103.14|104.94|103.14|104.91|103.11|10
1656643570000|2022-07-01 02:46:10|104.96|103.16|104.96|103.16|104.97|103.17|104.96|103.16|3
1656643580000|2022-07-01 02:46:20|104.97|103.17|104.98|103.18|104.98|103.18|104.97|103.17|2
1656643590000|2022-07-01 02:46:30|104.99|103.19|104.99|103.19|104.99|103.19|104.99|103.19|1
1656643600000|2022-07-01 02:46:40|105|103.2|105.06|103.26|105.06|103.26|105|103.2|5
1656643610000|2022-07-01 02:46:50|105.07|103.27|105.08|103.28|105.08|103.28|105.07|103.27|2
1656643620000|2022-07-01 02:47:00|105.07|103.27|105.06|103.26|105.07|103.27|105.05|103.25|6
1656643630000|2022-07-01 02:47:10|105.07|103.27|105.07|103.27|105.07|103.27|105.07|103.27|1
1656643660000|2022-07-01 02:47:40|105.06|103.26|104.97|103.17|105.06|103.26|104.97|103.17|5
1656643670000|2022-07-01 02:47:50|104.96|103.16|104.93|103.13|104.96|103.16|104.93|103.13|4
1656643680000|2022-07-01 02:48:00|104.94|103.14|104.96|103.16|104.97|103.17|104.94|103.14|7
1656643690000|2022-07-01 02:48:10|104.97|103.17|105.03|103.23|105.04|103.24|104.97|103.17|9
1656643700000|2022-07-01 02:48:20|105.04|103.24|105.06|103.26|105.07|103.27|105.04|103.24|4
1656643710000|2022-07-01 02:48:30|105.05|103.25|105.05|103.25|105.05|103.25|105.05|103.25|1
1656643720000|2022-07-01 02:48:40|105.04|103.24|105.05|103.25|105.06|103.26|105.04|103.24|4
1656643730000|2022-07-01 02:48:50|105.06|103.26|104.9|103.1|105.07|103.27|104.88|103.08|8
1656643740000|2022-07-01 02:49:00|104.89|103.09|104.88|103.08|104.89|103.09|104.86|103.06|4
1656643750000|2022-07-01 02:49:10|104.87|103.07|104.87|103.07|104.88|103.08|104.87|103.07|7
1656643760000|2022-07-01 02:49:20|104.91|103.11|104.95|103.15|104.99|103.19|104.91|103.11|9
1656643770000|2022-07-01 02:49:30|104.94|103.14|104.95|103.15|104.96|103.16|104.94|103.14|4
1656643780000|2022-07-01 02:49:40|104.96|103.16|104.97|103.17|104.97|103.17|104.96|103.16|2
1656643790000|2022-07-01 02:49:50|104.96|103.16|104.97|103.17|104.97|103.17|104.96|103.16|4
1656643830000|2022-07-01 02:50:30|104.98|103.18|104.97|103.17|105.03|103.23|104.97|103.17|13
1656643850000|2022-07-01 02:50:50|104.96|103.16|104.97|103.17|104.97|103.17|104.96|103.16|2
1656643860000|2022-07-01 02:51:00|104.96|103.16|105.05|103.25|105.05|103.25|104.96|103.16|10
1656643870000|2022-07-01 02:51:10|105.06|103.26|105.06|103.26|105.06|103.26|105.04|103.24|4
1656643890000|2022-07-01 02:51:30|105.05|103.25|104.98|103.18|105.05|103.25|104.96|103.16|4
1656643900000|2022-07-01 02:51:40|104.99|103.19|105.02|103.22|105.06|103.26|104.99|103.19|13
1656643910000|2022-07-01 02:51:50|105.03|103.23|105.05|103.25|105.05|103.25|105.03|103.23|3
1656643920000|2022-07-01 02:52:00|105.04|103.24|105.03|103.23|105.04|103.24|105.03|103.23|2
1656643930000|2022-07-01 02:52:10|105.04|103.24|105.03|103.23|105.05|103.25|105.02|103.22|6
1656643940000|2022-07-01 02:52:20|105.04|103.24|105.03|103.23|105.04|103.24|105.03|103.23|4
1656643950000|2022-07-01 02:52:30|105.02|103.22|105.04|103.24|105.04|103.24|105.02|103.22|5
1656643960000|2022-07-01 02:52:40|105.03|103.23|104.97|103.17|105.04|103.24|104.97|103.17|7
1656643970000|2022-07-01 02:52:50|104.96|103.16|104.97|103.17|104.97|103.17|104.96|103.16|2
1656643980000|2022-07-01 02:53:00|104.96|103.16|105.08|103.28|105.08|103.28|104.96|103.16|7
1656643990000|2022-07-01 02:53:10|105.13|103.33|105.17|103.37|105.17|103.37|105.13|103.33|17
1656644000000|2022-07-01 02:53:20|105.22|103.42|105.29|103.49|105.34|103.54|105.22|103.42|16
1656644010000|2022-07-01 02:53:30|105.3|103.5|105.3|103.5|105.3|103.5|105.29|103.49|3
1656644020000|2022-07-01 02:53:40|105.28|103.48|105.17|103.37|105.28|103.48|105.16|103.36|3
1656644030000|2022-07-01 02:53:50|105.15|103.35|105.15|103.35|105.16|103.36|105.15|103.35|3
1656644040000|2022-07-01 02:54:00|105.17|103.37|105.18|103.38|105.18|103.38|105.17|103.37|2
1656644050000|2022-07-01 02:54:10|105.19|103.39|105.22|103.42|105.23|103.43|105.18|103.38|14
1656644060000|2022-07-01 02:54:20|105.23|103.43|105.3|103.5|105.31|103.51|105.22|103.42|15
1656644070000|2022-07-01 02:54:30|105.29|103.49|105.28|103.48|105.29|103.49|105.28|103.48|2
1656644080000|2022-07-01 02:54:40|105.29|103.49|105.35|103.55|105.35|103.55|105.29|103.49|4
1656644090000|2022-07-01 02:54:50|105.34|103.54|105.3|103.5|105.35|103.55|105.3|103.5|14
1656644110000|2022-07-01 02:55:10|105.29|103.49|105.29|103.49|105.29|103.49|105.29|103.49|1
1656644120000|2022-07-01 02:55:20|105.27|103.47|105.15|103.35|105.27|103.47|105.14|103.34|10
1656644130000|2022-07-01 02:55:30|105.14|103.34|105.14|103.34|105.14|103.34|105.14|103.34|1
1656644140000|2022-07-01 02:55:40|105.15|103.35|105.14|103.34|105.15|103.35|105.13|103.33|4
1656644150000|2022-07-01 02:55:50|105.15|103.35|105.15|103.35|105.15|103.35|105.14|103.34|3
1656644160000|2022-07-01 02:56:00|105.16|103.36|105.16|103.36|105.16|103.36|105.16|103.36|1
1656644170000|2022-07-01 02:56:10|105.14|103.34|105.15|103.35|105.15|103.35|105.14|103.34|4
1656644180000|2022-07-01 02:56:20|105.16|103.36|105.05|103.25|105.16|103.36|105.04|103.24|7
1656644190000|2022-07-01 02:56:30|105.06|103.26|105.11|103.31|105.11|103.31|105.06|103.26|6
1656644200000|2022-07-01 02:56:40|105.13|103.33|105.08|103.28|105.16|103.36|105.08|103.28|11
1656644210000|2022-07-01 02:56:50|105.1|103.3|105.15|103.35|105.15|103.35|105.1|103.3|6
1656644220000|2022-07-01 02:57:00|105.16|103.36|105.18|103.38|105.18|103.38|105.14|103.34|7
1656644230000|2022-07-01 02:57:10|105.21|103.41|105.24|103.44|105.25|103.45|105.21|103.41|5
1656644240000|2022-07-01 02:57:20|105.25|103.45|105.25|103.45|105.25|103.45|105.25|103.45|1
1656644260000|2022-07-01 02:57:40|105.24|103.44|105.24|103.44|105.24|103.44|105.24|103.44|1
1656644270000|2022-07-01 02:57:50|105.2|103.4|105.16|103.36|105.2|103.4|105.15|103.35|9
1656644280000|2022-07-01 02:58:00|105.15|103.35|105.14|103.34|105.15|103.35|105.14|103.34|4
1656644290000|2022-07-01 02:58:10|105.15|103.35|105.06|103.26|105.15|103.35|105.06|103.26|6
1656644300000|2022-07-01 02:58:20|105.05|103.25|104.95|103.15|105.05|103.25|104.95|103.15|8
1656644310000|2022-07-01 02:58:30|104.97|103.17|104.94|103.14|104.97|103.17|104.94|103.14|5
1656644320000|2022-07-01 02:58:40|104.95|103.15|104.95|103.15|104.95|103.15|104.92|103.12|7
1656644330000|2022-07-01 02:58:50|104.98|103.18|104.9|103.1|104.99|103.19|104.87|103.07|10
1656644340000|2022-07-01 02:59:00|104.92|103.12|104.95|103.15|104.95|103.15|104.92|103.12|10
1656644350000|2022-07-01 02:59:10|104.94|103.14|104.96|103.16|104.96|103.16|104.94|103.14|5
1656644360000|2022-07-01 02:59:20|104.97|103.17|104.96|103.16|104.97|103.17|104.96|103.16|6
1656644380000|2022-07-01 02:59:40|104.99|103.19|104.99|103.19|104.99|103.19|104.99|103.19|1
1656644390000|2022-07-01 02:59:50|104.98|103.18|104.97|103.17|104.98|103.18|104.97|103.17|2
1656644400000|2022-07-01 03:00:00|104.96|103.16|104.97|103.17|104.97|103.17|104.96|103.16|2
1656644410000|2022-07-01 03:00:10|104.98|103.18|104.96|103.16|104.98|103.18|104.96|103.16|3
1656644420000|2022-07-01 03:00:20|104.97|103.17|105.04|103.24|105.04|103.24|104.96|103.16|7
1656644430000|2022-07-01 03:00:30|105.05|103.25|105.06|103.26|105.06|103.26|105.02|103.22|7
1656644450000|2022-07-01 03:00:50|105.04|103.24|105.04|103.24|105.05|103.25|105.04|103.24|3
1656644460000|2022-07-01 03:01:00|105.01|103.21|104.95|103.15|105.01|103.21|104.95|103.15|7
1656644470000|2022-07-01 03:01:10|104.96|103.16|104.95|103.15|104.96|103.16|104.95|103.15|4
1656644490000|2022-07-01 03:01:30|104.94|103.14|104.94|103.14|104.94|103.14|104.94|103.14|1
1656644500000|2022-07-01 03:01:40|104.93|103.13|104.93|103.13|104.93|103.13|104.93|103.13|1
1656644510000|2022-07-01 03:01:50|104.94|103.14|104.97|103.17|104.97|103.17|104.94|103.14|2
1656644530000|2022-07-01 03:02:10|104.95|103.15|104.91|103.11|104.95|103.15|104.89|103.09|6
1656644540000|2022-07-01 03:02:20|104.93|103.13|104.92|103.12|104.95|103.15|104.92|103.12|7
1656644550000|2022-07-01 03:02:30|104.91|103.11|104.88|103.08|104.93|103.13|104.86|103.06|10
1656644560000|2022-07-01 03:02:40|104.89|103.09|104.89|103.09|104.89|103.09|104.89|103.09|1
1656644570000|2022-07-01 03:02:50|104.92|103.12|104.94|103.14|104.95|103.15|104.92|103.12|5
1656644580000|2022-07-01 03:03:00|104.92|103.12|104.94|103.14|104.95|103.15|104.92|103.12|12
1656644590000|2022-07-01 03:03:10|104.93|103.13|104.92|103.12|104.93|103.13|104.91|103.11|5
1656644600000|2022-07-01 03:03:20|104.91|103.11|104.86|103.06|104.91|103.11|104.86|103.06|4
1656644610000|2022-07-01 03:03:30|104.85|103.05|104.81|103.01|104.85|103.05|104.81|103.01|7
1656644620000|2022-07-01 03:03:40|104.82|103.02|104.83|103.03|104.84|103.04|104.82|103.02|5
1656644630000|2022-07-01 03:03:50|104.84|103.04|104.85|103.05|104.87|103.07|104.84|103.04|9
1656644640000|2022-07-01 03:04:00|104.82|103.02|104.67|102.87|104.82|103.02|104.67|102.87|18
1656644650000|2022-07-01 03:04:10|104.71|102.91|104.76|102.96|104.77|102.97|104.67|102.87|13
1656644660000|2022-07-01 03:04:20|104.75|102.95|104.73|102.93|104.76|102.96|104.72|102.92|4
1656644670000|2022-07-01 03:04:30|104.72|102.92|104.67|102.87|104.73|102.93|104.67|102.87|16
1656644680000|2022-07-01 03:04:40|104.71|102.91|104.7|102.9|104.72|102.92|104.69|102.89|7
1656644690000|2022-07-01 03:04:50|104.71|102.91|104.74|102.94|104.75|102.95|104.67|102.87|14
1656644700000|2022-07-01 03:05:00|104.75|102.95|104.77|102.97|104.77|102.97|104.75|102.95|8
1656644710000|2022-07-01 03:05:10|104.76|102.96|104.77|102.97|104.77|102.97|104.76|102.96|2
1656644720000|2022-07-01 03:05:20|104.82|103.02|104.81|103.01|104.83|103.03|104.8|103|8
1656644730000|2022-07-01 03:05:30|104.8|103|104.76|102.96|104.8|103|104.76|102.96|7
1656644740000|2022-07-01 03:05:40|104.77|102.97|104.83|103.03|104.83|103.03|104.77|102.97|6
1656644750000|2022-07-01 03:05:50|104.82|103.02|104.76|102.96|104.82|103.02|104.76|102.96|3
1656644760000|2022-07-01 03:06:00|104.77|102.97|104.78|102.98|104.8|103|104.77|102.97|6
1656644770000|2022-07-01 03:06:10|104.79|102.99|104.79|102.99|104.79|102.99|104.78|102.98|5
1656644780000|2022-07-01 03:06:20|104.8|103|104.79|102.99|104.8|103|104.79|102.99|2
1656644790000|2022-07-01 03:06:30|104.8|103|104.77|102.97|104.8|103|104.77|102.97|4
1656644800000|2022-07-01 03:06:40|104.78|102.98|104.76|102.96|104.78|102.98|104.76|102.96|3
1656644810000|2022-07-01 03:06:50|104.75|102.95|104.76|102.96|104.78|102.98|104.75|102.95|4
1656644820000|2022-07-01 03:07:00|104.78|102.98|104.77|102.97|104.78|102.98|104.77|102.97|2
1656644830000|2022-07-01 03:07:10|104.76|102.96|104.48|102.68|104.76|102.96|104.4|102.6|22
1656644840000|2022-07-01 03:07:20|104.47|102.67|104.51|102.71|104.52|102.72|104.47|102.67|11
1656644850000|2022-07-01 03:07:30|104.52|102.72|104.62|102.82|104.62|102.82|104.52|102.72|7
1656644860000|2022-07-01 03:07:40|104.63|102.83|104.63|102.83|104.76|102.96|104.62|102.82|16
1656644870000|2022-07-01 03:07:50|104.64|102.84|104.62|102.82|104.64|102.84|104.58|102.78|13
1656644880000|2022-07-01 03:08:00|104.63|102.83|104.64|102.84|104.64|102.84|104.6|102.8|14
1656644890000|2022-07-01 03:08:10|104.63|102.83|104.59|102.79|104.63|102.83|104.57|102.77|11
1656644900000|2022-07-01 03:08:20|104.58|102.78|104.55|102.75|104.59|102.79|104.55|102.75|16
1656644910000|2022-07-01 03:08:30|104.56|102.76|104.62|102.82|104.63|102.83|104.56|102.76|17
1656644920000|2022-07-01 03:08:40|104.61|102.81|104.59|102.79|104.63|102.83|104.59|102.79|19
1656644930000|2022-07-01 03:08:50|104.58|102.78|104.64|102.84|104.65|102.85|104.56|102.76|11
1656644940000|2022-07-01 03:09:00|104.63|102.83|104.67|102.87|104.67|102.87|104.61|102.81|9
1656644950000|2022-07-01 03:09:10|104.66|102.86|104.67|102.87|104.67|102.87|104.66|102.86|2
1656644960000|2022-07-01 03:09:20|104.68|102.88|104.7|102.9|104.7|102.9|104.68|102.88|3
1656644970000|2022-07-01 03:09:30|104.68|102.88|104.67|102.87|104.69|102.89|104.67|102.87|6
1656644980000|2022-07-01 03:09:40|104.66|102.86|104.66|102.86|104.66|102.86|104.65|102.85|3
1656644990000|2022-07-01 03:09:50|104.67|102.87|104.62|102.82|104.67|102.87|104.61|102.81|8
1656645000000|2022-07-01 03:10:00|104.63|102.83|104.66|102.86|104.67|102.87|104.63|102.83|11
1656645020000|2022-07-01 03:10:20|104.65|102.85|104.65|102.85|104.65|102.85|104.64|102.84|3
1656645030000|2022-07-01 03:10:30|104.64|102.84|104.65|102.85|104.65|102.85|104.64|102.84|2
1656645040000|2022-07-01 03:10:40|104.64|102.84|104.66|102.86|104.68|102.88|104.64|102.84|6
1656645050000|2022-07-01 03:10:50|104.67|102.87|104.67|102.87|104.7|102.9|104.67|102.87|5
1656645060000|2022-07-01 03:11:00|104.66|102.86|104.68|102.88|104.68|102.88|104.66|102.86|5
1656645070000|2022-07-01 03:11:10|104.67|102.87|104.68|102.88|104.68|102.88|104.67|102.87|2
1656645080000|2022-07-01 03:11:20|104.69|102.89|104.66|102.86|104.69|102.89|104.66|102.86|4
1656645090000|2022-07-01 03:11:30|104.67|102.87|104.66|102.86|104.67|102.87|104.66|102.86|6
1656645100000|2022-07-01 03:11:40|104.65|102.85|104.58|102.78|104.65|102.85|104.54|102.74|14
1656645110000|2022-07-01 03:11:50|104.61|102.81|104.58|102.78|104.66|102.86|104.58|102.78|10
1656645120000|2022-07-01 03:12:00|104.57|102.77|104.59|102.79|104.59|102.79|104.57|102.77|7
1656645130000|2022-07-01 03:12:10|104.58|102.78|104.52|102.72|104.64|102.84|104.52|102.72|17
1656645140000|2022-07-01 03:12:20|104.53|102.73|104.57|102.77|104.58|102.78|104.53|102.73|5
1656645150000|2022-07-01 03:12:30|104.56|102.76|104.52|102.72|104.56|102.76|104.52|102.72|4
1656645160000|2022-07-01 03:12:40|104.51|102.71|104.46|102.66|104.51|102.71|104.46|102.66|13
1656645170000|2022-07-01 03:12:50|104.45|102.65|104.46|102.66|104.47|102.67|104.4|102.6|13
1656645180000|2022-07-01 03:13:00|104.45|102.65|104.46|102.66|104.48|102.68|104.45|102.65|12
1656645190000|2022-07-01 03:13:10|104.47|102.67|104.57|102.77|104.57|102.77|104.47|102.67|11
1656645200000|2022-07-01 03:13:20|104.58|102.78|104.54|102.74|104.59|102.79|104.54|102.74|11
1656645210000|2022-07-01 03:13:30|104.56|102.76|104.55|102.75|104.56|102.76|104.53|102.73|10
1656645220000|2022-07-01 03:13:40|104.56|102.76|104.55|102.75|104.56|102.76|104.52|102.72|6
1656645230000|2022-07-01 03:13:50|104.57|102.77|104.57|102.77|104.61|102.81|104.57|102.77|5
1656645240000|2022-07-01 03:14:00|104.58|102.78|104.59|102.79|104.59|102.79|104.58|102.78|2
1656645250000|2022-07-01 03:14:10|104.61|102.81|104.6|102.8|104.61|102.81|104.59|102.79|4
1656645260000|2022-07-01 03:14:20|104.59|102.79|104.58|102.78|104.59|102.79|104.58|102.78|4
1656645270000|2022-07-01 03:14:30|104.59|102.79|104.59|102.79|104.65|102.85|104.59|102.79|11
1656645280000|2022-07-01 03:14:40|104.6|102.8|104.6|102.8|104.61|102.81|104.58|102.78|8
1656645300000|2022-07-01 03:15:00|104.59|102.79|104.57|102.77|104.62|102.82|104.57|102.77|9
1656645310000|2022-07-01 03:15:10|104.58|102.78|104.58|102.78|104.61|102.81|104.58|102.78|9
1656645320000|2022-07-01 03:15:20|104.59|102.79|104.6|102.8|104.6|102.8|104.57|102.77|8
1656645330000|2022-07-01 03:15:30|104.61|102.81|104.6|102.8|104.63|102.83|104.58|102.78|7
1656645340000|2022-07-01 03:15:40|104.61|102.81|104.59|102.79|104.61|102.81|104.59|102.79|7
1656645360000|2022-07-01 03:16:00|104.6|102.8|104.6|102.8|104.6|102.8|104.6|102.8|1
1656645370000|2022-07-01 03:16:10|104.61|102.81|104.6|102.8|104.62|102.82|104.6|102.8|5
1656645380000|2022-07-01 03:16:20|104.59|102.79|104.56|102.76|104.6|102.8|104.56|102.76|5
1656645390000|2022-07-01 03:16:30|104.58|102.78|104.57|102.77|104.58|102.78|104.57|102.77|4
1656645400000|2022-07-01 03:16:40|104.58|102.78|104.56|102.76|104.58|102.78|104.56|102.76|5
1656645410000|2022-07-01 03:16:50|104.55|102.75|104.58|102.78|104.58|102.78|104.55|102.75|5
1656645420000|2022-07-01 03:17:00|104.57|102.77|104.53|102.73|104.57|102.77|104.52|102.72|6
1656645430000|2022-07-01 03:17:10|104.55|102.75|104.54|102.74|104.57|102.77|104.54|102.74|5
1656645440000|2022-07-01 03:17:20|104.55|102.75|104.53|102.73|104.55|102.75|104.53|102.73|3
1656645450000|2022-07-01 03:17:30|104.54|102.74|104.58|102.78|104.58|102.78|104.54|102.74|4
1656645460000|2022-07-01 03:17:40|104.56|102.76|104.57|102.77|104.57|102.77|104.56|102.76|2
1656645480000|2022-07-01 03:18:00|104.59|102.79|104.64|102.84|104.64|102.84|104.58|102.78|4
1656645490000|2022-07-01 03:18:10|104.66|102.86|104.63|102.83|104.66|102.86|104.62|102.82|10
1656645500000|2022-07-01 03:18:20|104.62|102.82|104.57|102.77|104.62|102.82|104.57|102.77|6
1656645510000|2022-07-01 03:18:30|104.58|102.78|104.6|102.8|104.6|102.8|104.57|102.77|6
1656645520000|2022-07-01 03:18:40|104.59|102.79|104.6|102.8|104.6|102.8|104.59|102.79|8
1656645530000|2022-07-01 03:18:50|104.59|102.79|104.58|102.78|104.6|102.8|104.58|102.78|7
1656645540000|2022-07-01 03:19:00|104.6|102.8|104.65|102.85|104.65|102.85|104.59|102.79|7
1656645550000|2022-07-01 03:19:10|104.66|102.86|104.75|102.95|104.76|102.96|104.65|102.85|11
1656645560000|2022-07-01 03:19:20|104.74|102.94|104.73|102.93|104.74|102.94|104.72|102.92|8
1656645570000|2022-07-01 03:19:30|104.72|102.92|104.74|102.94|104.74|102.94|104.67|102.87|7
1656645580000|2022-07-01 03:19:40|104.72|102.92|104.64|102.84|104.72|102.92|104.59|102.79|20
1656645590000|2022-07-01 03:19:50|104.66|102.86|104.58|102.78|104.66|102.86|104.58|102.78|10
1656645600000|2022-07-01 03:20:00|104.6|102.8|104.64|102.84|104.65|102.85|104.6|102.8|16
1656645610000|2022-07-01 03:20:10|104.65|102.85|104.7|102.9|104.7|102.9|104.64|102.84|8
1656645620000|2022-07-01 03:20:20|104.71|102.91|104.74|102.94|104.74|102.94|104.71|102.91|8
1656645630000|2022-07-01 03:20:30|104.76|102.96|104.75|102.95|104.76|102.96|104.74|102.94|6
1656645640000|2022-07-01 03:20:40|104.76|102.96|104.68|102.88|104.76|102.96|104.65|102.85|13
1656645650000|2022-07-01 03:20:50|104.67|102.87|104.67|102.87|104.68|102.88|104.67|102.87|5
1656645660000|2022-07-01 03:21:00|104.66|102.86|104.65|102.85|104.68|102.88|104.65|102.85|7
1656645670000|2022-07-01 03:21:10|104.66|102.86|104.65|102.85|104.66|102.86|104.64|102.84|6
1656645680000|2022-07-01 03:21:20|104.66|102.86|104.66|102.86|104.67|102.87|104.65|102.85|14
1656645690000|2022-07-01 03:21:30|104.67|102.87|104.68|102.88|104.68|102.88|104.67|102.87|2
1656645710000|2022-07-01 03:21:50|104.66|102.86|104.57|102.77|104.66|102.86|104.57|102.77|11
1656645720000|2022-07-01 03:22:00|104.56|102.76|104.6|102.8|104.6|102.8|104.55|102.75|9
1656645730000|2022-07-01 03:22:10|104.59|102.79|104.59|102.79|104.61|102.81|104.58|102.78|6
1656645740000|2022-07-01 03:22:20|104.58|102.78|104.57|102.77|104.58|102.78|104.55|102.75|6
1656645750000|2022-07-01 03:22:30|104.56|102.76|104.56|102.76|104.56|102.76|104.56|102.76|1
1656645760000|2022-07-01 03:22:40|104.55|102.75|104.35|102.55|104.55|102.75|104.35|102.55|22
1656645770000|2022-07-01 03:22:50|104.36|102.56|104.28|102.48|104.36|102.56|104.27|102.47|11
1656645780000|2022-07-01 03:23:00|104.31|102.51|104.23|102.43|104.31|102.51|104.23|102.43|11
1656645790000|2022-07-01 03:23:10|104.22|102.42|104.26|102.46|104.29|102.49|104.22|102.42|17
1656645800000|2022-07-01 03:23:20|104.23|102.43|104.35|102.55|104.35|102.55|104.23|102.43|16
1656645810000|2022-07-01 03:23:30|104.33|102.53|104.31|102.51|104.34|102.54|104.3|102.5|12
1656645820000|2022-07-01 03:23:40|104.3|102.5|104.31|102.51|104.32|102.52|104.3|102.5|7
1656645830000|2022-07-01 03:23:50|104.33|102.53|104.33|102.53|104.34|102.54|104.31|102.51|8
1656645840000|2022-07-01 03:24:00|104.32|102.52|104.35|102.55|104.36|102.56|104.3|102.5|9
1656645850000|2022-07-01 03:24:10|104.33|102.53|104.31|102.51|104.33|102.53|104.3|102.5|5
1656645860000|2022-07-01 03:24:20|104.33|102.53|104.33|102.53|104.34|102.54|104.31|102.51|13
1656645870000|2022-07-01 03:24:30|104.34|102.54|104.34|102.54|104.34|102.54|104.33|102.53|3
1656645880000|2022-07-01 03:24:40|104.33|102.53|104.34|102.54|104.34|102.54|104.33|102.53|2
1656645890000|2022-07-01 03:24:50|104.36|102.56|104.37|102.57|104.39|102.59|104.36|102.56|12
1656645900000|2022-07-01 03:25:00|104.36|102.56|104.36|102.56|104.36|102.56|104.34|102.54|4
1656645910000|2022-07-01 03:25:10|104.37|102.57|104.37|102.57|104.37|102.57|104.36|102.56|3
1656645920000|2022-07-01 03:25:20|104.38|102.58|104.38|102.58|104.38|102.58|104.38|102.58|1
1656645930000|2022-07-01 03:25:30|104.44|102.64|104.45|102.65|104.47|102.67|104.44|102.64|3
1656645940000|2022-07-01 03:25:40|104.44|102.64|104.44|102.64|104.45|102.65|104.43|102.63|5
1656645950000|2022-07-01 03:25:50|104.42|102.62|104.4|102.6|104.42|102.62|104.39|102.59|5
1656645960000|2022-07-01 03:26:00|104.43|102.63|104.4|102.6|104.43|102.63|104.4|102.6|5
1656645970000|2022-07-01 03:26:10|104.41|102.61|104.37|102.57|104.41|102.61|104.37|102.57|7
1656645980000|2022-07-01 03:26:20|104.31|102.51|104.3|102.5|104.31|102.51|104.29|102.49|3
1656645990000|2022-07-01 03:26:30|104.31|102.51|104.28|102.48|104.33|102.53|104.28|102.48|6
1656646000000|2022-07-01 03:26:40|104.27|102.47|104.24|102.44|104.27|102.47|104.24|102.44|7
1656646010000|2022-07-01 03:26:50|104.23|102.43|104.23|102.43|104.25|102.45|104.23|102.43|13
1656646020000|2022-07-01 03:27:00|104.24|102.44|104.04|102.24|104.24|102.44|104.03|102.23|12
1656646030000|2022-07-01 03:27:10|104.05|102.25|104.06|102.26|104.06|102.26|104.05|102.25|2
1656646040000|2022-07-01 03:27:20|104.05|102.25|104.03|102.23|104.05|102.25|104.03|102.23|3
1656646050000|2022-07-01 03:27:30|104.01|102.21|104.02|102.22|104.04|102.24|104.01|102.21|5
1656646060000|2022-07-01 03:27:40|104.04|102.24|104.04|102.24|104.05|102.25|104.04|102.24|3
1656646070000|2022-07-01 03:27:50|104.05|102.25|104.05|102.25|104.07|102.27|104.05|102.25|8
1656646080000|2022-07-01 03:28:00|104.06|102.26|104.04|102.24|104.06|102.26|104.03|102.23|9
1656646090000|2022-07-01 03:28:10|104.03|102.23|104.05|102.25|104.06|102.26|103.96|102.16|14
1656646100000|2022-07-01 03:28:20|104.06|102.26|104.05|102.25|104.07|102.27|104.05|102.25|4
1656646110000|2022-07-01 03:28:30|104.06|102.26|104.06|102.26|104.06|102.26|104.05|102.25|3
1656646120000|2022-07-01 03:28:40|104.05|102.25|104.07|102.27|104.07|102.27|104.04|102.24|6
1656646130000|2022-07-01 03:28:50|104.06|102.26|104.06|102.26|104.06|102.26|104.05|102.25|3
1656646140000|2022-07-01 03:29:00|104.07|102.27|104.07|102.27|104.07|102.27|104.07|102.27|1
1656646150000|2022-07-01 03:29:10|104.08|102.28|104.09|102.29|104.09|102.29|104.08|102.28|4
1656646160000|2022-07-01 03:29:20|104.1|102.3|104.15|102.35|104.15|102.35|104.1|102.3|4
1656646170000|2022-07-01 03:29:30|104.16|102.36|104.14|102.34|104.16|102.36|104.13|102.33|7
1656646180000|2022-07-01 03:29:40|104.13|102.33|104.08|102.28|104.14|102.34|104.05|102.25|9
1656646190000|2022-07-01 03:29:50|104.07|102.27|104.09|102.29|104.09|102.29|104.07|102.27|5
1656646200000|2022-07-01 03:30:00|104.1|102.3|104.13|102.33|104.13|102.33|104.1|102.3|3
1656646210000|2022-07-01 03:30:10|104.14|102.34|104.13|102.33|104.14|102.34|104.12|102.32|4
1656646220000|2022-07-01 03:30:20|104.12|102.32|104.11|102.31|104.12|102.32|104.11|102.31|2
1656646230000|2022-07-01 03:30:30|104.12|102.32|104.13|102.33|104.13|102.33|104.12|102.32|4
1656646240000|2022-07-01 03:30:40|104.14|102.34|104.06|102.26|104.16|102.36|104.06|102.26|9
1656646250000|2022-07-01 03:30:50|104.04|102.24|104.05|102.25|104.05|102.25|104.02|102.22|5
1656646260000|2022-07-01 03:31:00|104.03|102.23|104.04|102.24|104.04|102.24|104.01|102.21|6
1656646270000|2022-07-01 03:31:10|104.06|102.26|104.03|102.23|104.06|102.26|104.03|102.23|10
1656646280000|2022-07-01 03:31:20|104.04|102.24|104.02|102.22|104.04|102.24|104|102.2|10
1656646290000|2022-07-01 03:31:30|104.03|102.23|104.03|102.23|104.03|102.23|104.03|102.23|1
1656646300000|2022-07-01 03:31:40|104.04|102.24|104.06|102.26|104.06|102.26|104.04|102.24|3
1656646310000|2022-07-01 03:31:50|104.07|102.27|104.04|102.24|104.07|102.27|104.04|102.24|4
1656646320000|2022-07-01 03:32:00|104.03|102.23|104.02|102.22|104.04|102.24|104.02|102.22|6
1656646330000|2022-07-01 03:32:10|104.01|102.21|104|102.2|104.04|102.24|104|102.2|16
1656646340000|2022-07-01 03:32:20|103.98|102.18|104|102.2|104.01|102.21|103.98|102.18|11
1656646350000|2022-07-01 03:32:30|104.01|102.21|103.98|102.18|104.01|102.21|103.97|102.17|11
1656646360000|2022-07-01 03:32:40|103.97|102.17|104|102.2|104|102.2|103.97|102.17|9
1656646370000|2022-07-01 03:32:50|103.99|102.19|104|102.2|104.01|102.21|103.99|102.19|7
1656646380000|2022-07-01 03:33:00|103.99|102.19|103.96|102.16|104.01|102.21|103.96|102.16|10
1656646390000|2022-07-01 03:33:10|103.95|102.15|103.94|102.14|103.96|102.16|103.94|102.14|5
1656646400000|2022-07-01 03:33:20|103.95|102.15|103.94|102.14|103.95|102.15|103.94|102.14|4
1656646410000|2022-07-01 03:33:30|103.95|102.15|103.95|102.15|103.97|102.17|103.94|102.14|7
1656646420000|2022-07-01 03:33:40|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656646440000|2022-07-01 03:34:00|103.94|102.14|103.88|102.08|103.95|102.15|103.87|102.07|14
1656646450000|2022-07-01 03:34:10|103.89|102.09|104.09|102.29|104.09|102.29|103.89|102.09|14
1656646460000|2022-07-01 03:34:20|104.1|102.3|104.16|102.36|104.16|102.36|104.08|102.28|16
1656646470000|2022-07-01 03:34:30|104.15|102.35|104.06|102.26|104.16|102.36|104.06|102.26|15
1656646480000|2022-07-01 03:34:40|104.07|102.27|104.09|102.29|104.09|102.29|104.07|102.27|5
1656646490000|2022-07-01 03:34:50|104.08|102.28|104.06|102.26|104.08|102.28|104.06|102.26|3
1656646500000|2022-07-01 03:35:00|104.07|102.27|104.15|102.35|104.16|102.36|104.07|102.27|11
1656646510000|2022-07-01 03:35:10|104.16|102.36|104.16|102.36|104.16|102.36|104.16|102.36|1
1656646520000|2022-07-01 03:35:20|104.17|102.37|104.16|102.36|104.19|102.39|104.15|102.35|10
1656646530000|2022-07-01 03:35:30|104.17|102.37|104.16|102.36|104.17|102.37|104.16|102.36|2
1656646540000|2022-07-01 03:35:40|104.17|102.37|104.18|102.38|104.19|102.39|104.17|102.37|4
1656646550000|2022-07-01 03:35:50|104.19|102.39|104.18|102.38|104.19|102.39|104.17|102.37|7
1656646560000|2022-07-01 03:36:00|104.19|102.39|104.19|102.39|104.19|102.39|104.18|102.38|3
1656646570000|2022-07-01 03:36:10|104.2|102.4|104.14|102.34|104.2|102.4|104.13|102.33|9
1656646580000|2022-07-01 03:36:20|104.13|102.33|104.14|102.34|104.16|102.36|104.13|102.33|4
1656646590000|2022-07-01 03:36:30|104.13|102.33|104.12|102.32|104.14|102.34|104.12|102.32|7
1656646600000|2022-07-01 03:36:40|104.13|102.33|104.12|102.32|104.16|102.36|104.12|102.32|6
1656646610000|2022-07-01 03:36:50|104.13|102.33|104.1|102.3|104.13|102.33|104.09|102.29|9
1656646620000|2022-07-01 03:37:00|104.09|102.29|104.1|102.3|104.11|102.31|104.09|102.29|6
1656646630000|2022-07-01 03:37:10|104.11|102.31|104.11|102.31|104.11|102.31|104.11|102.31|1
1656646640000|2022-07-01 03:37:20|104.1|102.3|104.11|102.31|104.11|102.31|104.1|102.3|2
1656646650000|2022-07-01 03:37:30|104.16|102.36|104.17|102.37|104.17|102.37|104.16|102.36|2
1656646660000|2022-07-01 03:37:40|104.18|102.38|104.16|102.36|104.18|102.38|104.16|102.36|5
1656646670000|2022-07-01 03:37:50|104.18|102.38|104.17|102.37|104.2|102.4|104.17|102.37|5
1656646680000|2022-07-01 03:38:00|104.16|102.36|104.1|102.3|104.16|102.36|104.1|102.3|7
1656646690000|2022-07-01 03:38:10|104.11|102.31|104.1|102.3|104.11|102.31|104.1|102.3|4
1656646700000|2022-07-01 03:38:20|104.11|102.31|104.11|102.31|104.11|102.31|104.1|102.3|3
1656646710000|2022-07-01 03:38:30|104.1|102.3|104.11|102.31|104.11|102.31|104.1|102.3|4
1656646740000|2022-07-01 03:39:00|104.12|102.32|104.2|102.4|104.2|102.4|104.12|102.32|5
1656646750000|2022-07-01 03:39:10|104.19|102.39|104.17|102.37|104.19|102.39|104.17|102.37|5
1656646760000|2022-07-01 03:39:20|104.16|102.36|104.18|102.38|104.18|102.38|104.16|102.36|3
1656646780000|2022-07-01 03:39:40|104.17|102.37|104.17|102.37|104.17|102.37|104.17|102.37|1
1656646800000|2022-07-01 03:40:00|104.16|102.36|104.16|102.36|104.16|102.36|104.16|102.36|1
1656646810000|2022-07-01 03:40:10|104.19|102.39|104.2|102.4|104.21|102.41|104.19|102.39|6
1656646820000|2022-07-01 03:40:20|104.19|102.39|104.16|102.36|104.19|102.39|104.16|102.36|11
1656646840000|2022-07-01 03:40:40|104.15|102.35|104.15|102.35|104.16|102.36|104.14|102.34|7
1656646850000|2022-07-01 03:40:50|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656646860000|2022-07-01 03:41:00|104.15|102.35|104.12|102.32|104.15|102.35|104.1|102.3|5
1656646870000|2022-07-01 03:41:10|104.11|102.31|104.1|102.3|104.11|102.31|104.08|102.28|4
1656646880000|2022-07-01 03:41:20|104.09|102.29|104.09|102.29|104.1|102.3|104.09|102.29|3
1656646890000|2022-07-01 03:41:30|104.08|102.28|104.01|102.21|104.08|102.28|104|102.2|7
1656646900000|2022-07-01 03:41:40|104.02|102.22|104.07|102.27|104.08|102.28|104.02|102.22|13
1656646910000|2022-07-01 03:41:50|104.08|102.28|104.1|102.3|104.1|102.3|104.07|102.27|5
1656646920000|2022-07-01 03:42:00|104.09|102.29|104.07|102.27|104.09|102.29|104.06|102.26|5
1656646930000|2022-07-01 03:42:10|104.06|102.26|104.07|102.27|104.07|102.27|104.06|102.26|6
1656646940000|2022-07-01 03:42:20|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656646950000|2022-07-01 03:42:30|104.05|102.25|104.01|102.21|104.05|102.25|103.99|102.19|6
1656646960000|2022-07-01 03:42:40|104|102.2|103.86|102.06|104|102.2|103.86|102.06|5
1656646970000|2022-07-01 03:42:50|103.88|102.08|103.9|102.1|103.91|102.11|103.88|102.08|8
1656646980000|2022-07-01 03:43:00|103.91|102.11|103.96|102.16|103.96|102.16|103.91|102.11|7
1656647010000|2022-07-01 03:43:30|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656647020000|2022-07-01 03:43:40|103.9|102.1|103.91|102.11|103.93|102.13|103.9|102.1|5
1656647030000|2022-07-01 03:43:50|103.9|102.1|103.89|102.09|103.91|102.11|103.89|102.09|4
1656647040000|2022-07-01 03:44:00|103.88|102.08|103.87|102.07|103.89|102.09|103.8|102|13
1656647050000|2022-07-01 03:44:10|103.88|102.08|103.86|102.06|103.88|102.08|103.85|102.05|6
1656647060000|2022-07-01 03:44:20|103.87|102.07|103.91|102.11|103.91|102.11|103.87|102.07|9
1656647070000|2022-07-01 03:44:30|103.9|102.1|103.89|102.09|103.9|102.1|103.88|102.08|5
1656647090000|2022-07-01 03:44:50|103.88|102.08|103.88|102.08|103.88|102.08|103.86|102.06|5
1656647100000|2022-07-01 03:45:00|103.86|102.06|103.86|102.06|103.89|102.09|103.86|102.06|4
1656647110000|2022-07-01 03:45:10|103.88|102.08|103.86|102.06|103.88|102.08|103.85|102.05|5
1656647120000|2022-07-01 03:45:20|103.87|102.07|103.87|102.07|103.87|102.07|103.86|102.06|5
1656647130000|2022-07-01 03:45:30|103.88|102.08|103.87|102.07|103.88|102.08|103.85|102.05|8
1656647140000|2022-07-01 03:45:40|103.86|102.06|103.87|102.07|103.87|102.07|103.86|102.06|2
1656647160000|2022-07-01 03:46:00|103.89|102.09|103.91|102.11|103.91|102.11|103.89|102.09|4
1656647170000|2022-07-01 03:46:10|103.92|102.12|103.96|102.16|103.96|102.16|103.92|102.12|5
1656647190000|2022-07-01 03:46:30|103.97|102.17|103.96|102.16|103.97|102.17|103.96|102.16|4
1656647200000|2022-07-01 03:46:40|103.95|102.15|103.96|102.16|103.96|102.16|103.95|102.15|4
1656647210000|2022-07-01 03:46:50|103.95|102.15|103.95|102.15|103.95|102.15|103.95|102.15|1
1656647220000|2022-07-01 03:47:00|103.94|102.14|103.95|102.15|103.96|102.16|103.94|102.14|6
1656647230000|2022-07-01 03:47:10|103.96|102.16|103.96|102.16|103.96|102.16|103.95|102.15|3
1656647240000|2022-07-01 03:47:20|103.95|102.15|103.96|102.16|103.96|102.16|103.95|102.15|4
1656647250000|2022-07-01 03:47:30|103.98|102.18|103.98|102.18|103.98|102.18|103.98|102.18|1
1656647270000|2022-07-01 03:47:50|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656647280000|2022-07-01 03:48:00|103.98|102.18|103.98|102.18|103.98|102.18|103.97|102.17|7
1656647290000|2022-07-01 03:48:10|103.97|102.17|103.98|102.18|103.98|102.18|103.97|102.17|6
1656647300000|2022-07-01 03:48:20|103.97|102.17|103.96|102.16|103.97|102.17|103.96|102.16|2
1656647310000|2022-07-01 03:48:30|103.95|102.15|103.9|102.1|103.95|102.15|103.88|102.08|6
1656647320000|2022-07-01 03:48:40|103.89|102.09|103.89|102.09|103.9|102.1|103.89|102.09|3
1656647330000|2022-07-01 03:48:50|103.9|102.1|103.9|102.1|103.9|102.1|103.9|102.1|1
1656647340000|2022-07-01 03:49:00|103.91|102.11|103.95|102.15|103.96|102.16|103.91|102.11|4
1656647350000|2022-07-01 03:49:10|103.94|102.14|103.97|102.17|103.98|102.18|103.94|102.14|10
1656647360000|2022-07-01 03:49:20|103.98|102.18|103.97|102.17|103.98|102.18|103.95|102.15|12
1656647370000|2022-07-01 03:49:30|103.96|102.16|103.96|102.16|103.97|102.17|103.96|102.16|5
1656647380000|2022-07-01 03:49:40|103.97|102.17|103.98|102.18|103.98|102.18|103.97|102.17|2
1656647390000|2022-07-01 03:49:50|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656647400000|2022-07-01 03:50:00|103.96|102.16|103.95|102.15|103.96|102.16|103.93|102.13|6
1656647410000|2022-07-01 03:50:10|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|4
1656647430000|2022-07-01 03:50:30|103.94|102.14|103.87|102.07|103.94|102.14|103.86|102.06|4
1656647440000|2022-07-01 03:50:40|103.84|102.04|103.64|101.84|103.84|102.04|103.64|101.84|13
1656647450000|2022-07-01 03:50:50|103.61|101.81|103.54|101.74|103.62|101.82|103.5|101.7|18
1656647460000|2022-07-01 03:51:00|103.53|101.73|103.56|101.76|103.56|101.76|103.48|101.68|9
1656647470000|2022-07-01 03:51:10|103.55|101.75|103.58|101.78|103.58|101.78|103.52|101.72|13
1656647480000|2022-07-01 03:51:20|103.6|101.8|103.38|101.58|103.6|101.8|103.36|101.56|24
1656647490000|2022-07-01 03:51:30|103.39|101.59|103.37|101.57|103.39|101.59|103.34|101.54|11
1656647500000|2022-07-01 03:51:40|103.36|101.56|103.4|101.6|103.4|101.6|103.35|101.55|9
1656647510000|2022-07-01 03:51:50|103.38|101.58|103.14|101.34|103.38|101.58|103.14|101.34|12
1656647520000|2022-07-01 03:52:00|103.13|101.33|103.23|101.43|103.23|101.43|103.08|101.28|20
1656647530000|2022-07-01 03:52:10|103.22|101.42|103.08|101.28|103.23|101.43|103.08|101.28|20
1656647540000|2022-07-01 03:52:20|103.06|101.26|103.04|101.24|103.06|101.26|102.94|101.14|18
1656647550000|2022-07-01 03:52:30|103.06|101.26|102.86|101.06|103.07|101.27|102.86|101.06|24
1656647560000|2022-07-01 03:52:40|102.9|101.1|102.87|101.07|102.94|101.14|102.85|101.05|22
1656647570000|2022-07-01 03:52:50|102.88|101.08|102.88|101.08|102.92|101.12|102.86|101.06|15
1656647580000|2022-07-01 03:53:00|102.89|101.09|102.93|101.13|102.95|101.15|102.88|101.08|20
1656647590000|2022-07-01 03:53:10|102.92|101.12|102.96|101.16|102.97|101.17|102.92|101.12|9
1656647600000|2022-07-01 03:53:20|102.97|101.17|102.91|101.11|103.11|101.31|102.91|101.11|24
1656647610000|2022-07-01 03:53:30|102.9|101.1|102.78|100.98|102.9|101.1|102.78|100.98|20
1656647620000|2022-07-01 03:53:40|102.8|101|102.88|101.08|102.88|101.08|102.79|100.99|11
1656647630000|2022-07-01 03:53:50|102.89|101.09|102.8|101|102.89|101.09|102.78|100.98|17
1656647640000|2022-07-01 03:54:00|102.81|101.01|102.79|100.99|102.82|101.02|102.78|100.98|7
1656647650000|2022-07-01 03:54:10|102.81|101.01|102.82|101.02|102.82|101.02|102.8|101|11
1656647660000|2022-07-01 03:54:20|102.83|101.03|102.8|101|102.83|101.03|102.8|101|4
1656647670000|2022-07-01 03:54:30|102.81|101.01|102.73|100.93|102.83|101.03|102.7|100.9|14
1656647680000|2022-07-01 03:54:40|102.74|100.94|102.74|100.94|102.75|100.95|102.73|100.93|5
1656647690000|2022-07-01 03:54:50|102.72|100.92|102.74|100.94|102.76|100.96|102.7|100.9|14
1656647700000|2022-07-01 03:55:00|102.73|100.93|102.7|100.9|102.73|100.93|102.69|100.89|5
1656647710000|2022-07-01 03:55:10|102.71|100.91|102.69|100.89|102.72|100.92|102.68|100.88|10
1656647720000|2022-07-01 03:55:20|102.68|100.88|102.56|100.76|102.68|100.88|102.55|100.75|16
1656647730000|2022-07-01 03:55:30|102.57|100.77|102.32|100.52|102.57|100.77|102.32|100.52|6
1656647740000|2022-07-01 03:55:40|102.16|100.36|101.96|100.16|102.24|100.44|101.89|100.09|26
1656647750000|2022-07-01 03:55:50|101.97|100.17|101.96|100.16|102.02|100.22|101.93|100.13|19
1656647760000|2022-07-01 03:56:00|101.99|100.19|102.16|100.36|102.19|100.39|101.96|100.16|15
1656647770000|2022-07-01 03:56:10|102.17|100.37|102.14|100.34|102.17|100.37|102.12|100.32|15
1656647780000|2022-07-01 03:56:20|102.12|100.32|102.1|100.3|102.2|100.4|102.1|100.3|23
1656647790000|2022-07-01 03:56:30|102.11|100.31|102.09|100.29|102.11|100.31|102.09|100.29|9
1656647800000|2022-07-01 03:56:40|102.1|100.3|102.06|100.26|102.1|100.3|102.05|100.25|9
1656647810000|2022-07-01 03:56:50|102.05|100.25|102.02|100.22|102.07|100.27|101.97|100.17|10
1656647820000|2022-07-01 03:57:00|102.01|100.21|102.13|100.33|102.14|100.34|102.01|100.21|18
1656647830000|2022-07-01 03:57:10|102.12|100.32|102.1|100.3|102.13|100.33|102.09|100.29|14
1656647840000|2022-07-01 03:57:20|102.09|100.29|102|100.2|102.1|100.3|101.99|100.19|11
1656647850000|2022-07-01 03:57:30|101.98|100.18|102|100.2|102.04|100.24|101.97|100.17|12
1656647860000|2022-07-01 03:57:40|102.01|100.21|102.08|100.28|102.1|100.3|102.01|100.21|11
1656647870000|2022-07-01 03:57:50|102.12|100.32|102.03|100.23|102.12|100.32|102.03|100.23|7
1656647880000|2022-07-01 03:58:00|102|100.2|101.97|100.17|102|100.2|101.95|100.15|12
1656647890000|2022-07-01 03:58:10|101.98|100.18|102.09|100.29|102.1|100.3|101.95|100.15|20
1656647900000|2022-07-01 03:58:20|102.11|100.31|102.13|100.33|102.18|100.38|102.11|100.31|13
1656647910000|2022-07-01 03:58:30|102.17|100.37|102.14|100.34|102.18|100.38|102.09|100.29|12
1656647920000|2022-07-01 03:58:40|102.13|100.33|102.11|100.31|102.13|100.33|102.1|100.3|8
1656647930000|2022-07-01 03:58:50|102.13|100.33|102.11|100.31|102.17|100.37|102.11|100.31|6
1656647940000|2022-07-01 03:59:00|102.12|100.32|102.05|100.25|102.12|100.32|102.05|100.25|6
1656647950000|2022-07-01 03:59:10|102.04|100.24|102.15|100.35|102.15|100.35|102.03|100.23|14
1656647960000|2022-07-01 03:59:20|102.16|100.36|102.12|100.32|102.16|100.36|102.11|100.31|13
1656647970000|2022-07-01 03:59:30|102.11|100.31|102.03|100.23|102.11|100.31|102.03|100.23|6
1656647980000|2022-07-01 03:59:40|101.99|100.19|101.93|100.13|101.99|100.19|101.93|100.13|4
1656647990000|2022-07-01 03:59:50|101.96|100.16|101.91|100.11|101.99|100.19|101.9|100.1|13
1656648000000|2022-07-01 04:00:00|101.92|100.12|101.92|100.12|101.92|100.12|101.91|100.11|3
1656648010000|2022-07-01 04:00:10|101.93|100.13|101.95|100.15|102.03|100.23|101.93|100.13|15
1656648020000|2022-07-01 04:00:20|101.97|100.17|101.95|100.15|101.98|100.18|101.94|100.14|17
1656648030000|2022-07-01 04:00:30|101.94|100.14|101.96|100.16|101.97|100.17|101.94|100.14|5
1656648040000|2022-07-01 04:00:40|101.94|100.14|101.54|99.74|101.94|100.14|101.47|99.67|16
1656648050000|2022-07-01 04:00:50|101.51|99.71|101.59|99.79|101.6|99.8|101.51|99.71|12
1656648060000|2022-07-01 04:01:00|101.57|99.77|101.67|99.87|101.67|99.87|101.57|99.77|14
1656648070000|2022-07-01 04:01:10|101.68|99.88|101.68|99.88|101.69|99.89|101.67|99.87|5
1656648080000|2022-07-01 04:01:20|101.69|99.89|101.76|99.96|101.79|99.99|101.69|99.89|12
1656648090000|2022-07-01 04:01:30|101.75|99.95|101.75|99.95|101.75|99.95|101.71|99.91|5
1656648100000|2022-07-01 04:01:40|101.76|99.96|101.84|100.04|101.86|100.06|101.76|99.96|10
1656648110000|2022-07-01 04:01:50|101.86|100.06|101.94|100.14|101.94|100.14|101.86|100.06|21
1656648120000|2022-07-01 04:02:00|101.95|100.15|102.04|100.24|102.05|100.25|101.95|100.15|15
1656648130000|2022-07-01 04:02:10|102.05|100.25|101.87|100.07|102.08|100.28|101.87|100.07|17
1656648140000|2022-07-01 04:02:20|101.86|100.06|101.85|100.05|101.86|100.06|101.85|100.05|2
1656648150000|2022-07-01 04:02:30|101.86|100.06|101.89|100.09|101.91|100.11|101.86|100.06|7
1656648160000|2022-07-01 04:02:40|101.88|100.08|101.89|100.09|101.89|100.09|101.85|100.05|7
1656648170000|2022-07-01 04:02:50|101.88|100.08|101.83|100.03|101.88|100.08|101.83|100.03|7
1656648180000|2022-07-01 04:03:00|101.82|100.02|101.81|100.01|101.86|100.06|101.78|99.98|10
1656648190000|2022-07-01 04:03:10|101.79|99.99|101.74|99.94|101.79|99.99|101.74|99.94|10
1656648200000|2022-07-01 04:03:20|101.76|99.96|101.65|99.85|101.76|99.96|101.64|99.84|11
1656648210000|2022-07-01 04:03:30|101.64|99.84|101.57|99.77|101.66|99.86|101.56|99.76|17
1656648220000|2022-07-01 04:03:40|101.58|99.78|101.65|99.85|101.76|99.96|101.58|99.78|19
1656648230000|2022-07-01 04:03:50|101.64|99.84|101.6|99.8|101.64|99.84|101.58|99.78|10
1656648240000|2022-07-01 04:04:00|101.59|99.79|101.52|99.72|101.59|99.79|101.52|99.72|12
1656648250000|2022-07-01 04:04:10|101.51|99.71|101.68|99.88|101.68|99.88|101.51|99.71|18
1656648260000|2022-07-01 04:04:20|101.67|99.87|101.67|99.87|101.69|99.89|101.58|99.78|15
1656648270000|2022-07-01 04:04:30|101.66|99.86|101.59|99.79|101.67|99.87|101.58|99.78|14
1656648280000|2022-07-01 04:04:40|101.58|99.78|101.6|99.8|101.61|99.81|101.58|99.78|5
1656648290000|2022-07-01 04:04:50|101.61|99.81|101.66|99.86|101.71|99.91|101.61|99.81|8
1656648300000|2022-07-01 04:05:00|101.65|99.85|101.67|99.87|101.67|99.87|101.64|99.84|10
1656648310000|2022-07-01 04:05:10|101.69|99.89|101.79|99.99|101.79|99.99|101.69|99.89|11
1656648320000|2022-07-01 04:05:20|101.78|99.98|101.76|99.96|101.78|99.98|101.73|99.93|10
1656648330000|2022-07-01 04:05:30|101.75|99.95|101.74|99.94|101.79|99.99|101.71|99.91|15
1656648340000|2022-07-01 04:05:40|101.75|99.95|101.68|99.88|101.75|99.95|101.68|99.88|14
1656648350000|2022-07-01 04:05:50|101.67|99.87|101.54|99.74|101.67|99.87|101.53|99.73|12
1656648360000|2022-07-01 04:06:00|101.55|99.75|101.56|99.76|101.56|99.76|101.53|99.73|8
1656648370000|2022-07-01 04:06:10|101.55|99.75|101.56|99.76|101.57|99.77|101.53|99.73|7
1656648380000|2022-07-01 04:06:20|101.57|99.77|101.52|99.72|101.57|99.77|101.51|99.71|11
1656648390000|2022-07-01 04:06:30|101.53|99.73|101.54|99.74|101.54|99.74|101.53|99.73|2
1656648400000|2022-07-01 04:06:40|101.53|99.73|101.57|99.77|101.57|99.77|101.53|99.73|8
1656648410000|2022-07-01 04:06:50|101.56|99.76|101.46|99.66|101.56|99.76|101.4|99.6|12
1656648420000|2022-07-01 04:07:00|101.4|99.6|101.47|99.67|101.52|99.72|101.39|99.59|17
1656648430000|2022-07-01 04:07:10|101.48|99.68|101.54|99.74|101.54|99.74|101.48|99.68|10
1656648440000|2022-07-01 04:07:20|101.55|99.75|101.59|99.79|101.6|99.8|101.55|99.75|11
1656648450000|2022-07-01 04:07:30|101.6|99.8|101.59|99.79|101.6|99.8|101.59|99.79|2
1656648460000|2022-07-01 04:07:40|101.6|99.8|101.65|99.85|101.65|99.85|101.6|99.8|2
1656648470000|2022-07-01 04:07:50|101.66|99.86|101.58|99.78|101.66|99.86|101.58|99.78|7
1656648480000|2022-07-01 04:08:00|101.56|99.76|101.6|99.8|101.6|99.8|101.51|99.71|13
1656648490000|2022-07-01 04:08:10|101.61|99.81|101.66|99.86|101.67|99.87|101.59|99.79|9
1656648500000|2022-07-01 04:08:20|101.67|99.87|101.83|100.03|101.83|100.03|101.66|99.86|13
1656648510000|2022-07-01 04:08:30|101.84|100.04|101.81|100.01|101.84|100.04|101.76|99.96|19
1656648520000|2022-07-01 04:08:40|101.8|100|101.81|100.01|101.84|100.04|101.79|99.99|8
1656648530000|2022-07-01 04:08:50|101.84|100.04|101.84|100.04|101.85|100.05|101.82|100.02|9
1656648540000|2022-07-01 04:09:00|101.83|100.03|101.87|100.07|101.87|100.07|101.83|100.03|9
1656648550000|2022-07-01 04:09:10|101.88|100.08|101.89|100.09|101.89|100.09|101.88|100.08|2
1656648560000|2022-07-01 04:09:20|101.92|100.12|101.98|100.18|102.05|100.25|101.92|100.12|20
1656648570000|2022-07-01 04:09:30|101.97|100.17|101.96|100.16|101.97|100.17|101.94|100.14|10
1656648580000|2022-07-01 04:09:40|101.93|100.13|101.89|100.09|101.93|100.13|101.87|100.07|7
1656648590000|2022-07-01 04:09:50|101.9|100.1|101.9|100.1|101.9|100.1|101.86|100.06|8
1656648600000|2022-07-01 04:10:00|101.91|100.11|101.9|100.1|101.91|100.11|101.9|100.1|2
1656648620000|2022-07-01 04:10:20|101.91|100.11|101.92|100.12|101.92|100.12|101.9|100.1|10
1656648630000|2022-07-01 04:10:30|101.91|100.11|101.96|100.16|101.96|100.16|101.9|100.1|7
1656648640000|2022-07-01 04:10:40|101.97|100.17|101.96|100.16|101.97|100.17|101.96|100.16|2
1656648650000|2022-07-01 04:10:50|101.97|100.17|101.95|100.15|101.97|100.17|101.95|100.15|3
1656648660000|2022-07-01 04:11:00|101.96|100.16|101.96|100.16|101.98|100.18|101.96|100.16|7
1656648670000|2022-07-01 04:11:10|101.95|100.15|101.98|100.18|101.98|100.18|101.95|100.15|9
1656648680000|2022-07-01 04:11:20|101.97|100.17|101.96|100.16|101.97|100.17|101.95|100.15|6
1656648690000|2022-07-01 04:11:30|101.97|100.17|101.89|100.09|101.97|100.17|101.89|100.09|6
1656648700000|2022-07-01 04:11:40|101.88|100.08|101.86|100.06|101.89|100.09|101.86|100.06|7
1656648710000|2022-07-01 04:11:50|101.83|100.03|101.77|99.97|101.85|100.05|101.77|99.97|14
1656648720000|2022-07-01 04:12:00|101.78|99.98|101.68|99.88|101.78|99.98|101.67|99.87|10
1656648730000|2022-07-01 04:12:10|101.69|99.89|101.75|99.95|101.77|99.97|101.69|99.89|6
1656648740000|2022-07-01 04:12:20|101.69|99.89|101.73|99.93|101.73|99.93|101.69|99.89|4
1656648750000|2022-07-01 04:12:30|101.72|99.92|101.74|99.94|101.74|99.94|101.72|99.92|4
1656648760000|2022-07-01 04:12:40|101.73|99.93|101.72|99.92|101.73|99.93|101.72|99.92|2
1656648770000|2022-07-01 04:12:50|101.71|99.91|101.68|99.88|101.71|99.91|101.66|99.86|11
1656648780000|2022-07-01 04:13:00|101.67|99.87|101.67|99.87|101.68|99.88|101.65|99.85|6
1656648790000|2022-07-01 04:13:10|101.68|99.88|101.67|99.87|101.68|99.88|101.67|99.87|2
1656648800000|2022-07-01 04:13:20|101.68|99.88|101.66|99.86|101.68|99.88|101.66|99.86|3
1656648810000|2022-07-01 04:13:30|101.68|99.88|101.67|99.87|101.68|99.88|101.66|99.86|6
1656648820000|2022-07-01 04:13:40|101.66|99.86|101.54|99.74|101.66|99.86|101.52|99.72|17
1656648830000|2022-07-01 04:13:50|101.53|99.73|101.53|99.73|101.57|99.77|101.52|99.72|10
1656648840000|2022-07-01 04:14:00|101.54|99.74|101.57|99.77|101.58|99.78|101.52|99.72|9
1656648850000|2022-07-01 04:14:10|101.58|99.78|101.58|99.78|101.59|99.79|101.57|99.77|6
1656648860000|2022-07-01 04:14:20|101.59|99.79|101.59|99.79|101.6|99.8|101.58|99.78|5
1656648870000|2022-07-01 04:14:30|101.58|99.78|101.65|99.85|101.66|99.86|101.58|99.78|5
1656648880000|2022-07-01 04:14:40|101.66|99.86|101.68|99.88|101.68|99.88|101.66|99.86|3
1656648890000|2022-07-01 04:14:50|101.69|99.89|101.66|99.86|101.69|99.89|101.65|99.85|11
1656648900000|2022-07-01 04:15:00|101.65|99.85|101.59|99.79|101.65|99.85|101.58|99.78|9
1656648910000|2022-07-01 04:15:10|101.6|99.8|101.66|99.86|101.7|99.9|101.6|99.8|19
1656648920000|2022-07-01 04:15:20|101.67|99.87|101.62|99.82|101.68|99.88|101.62|99.82|16
1656648930000|2022-07-01 04:15:30|101.57|99.77|101.54|99.74|101.58|99.78|101.54|99.74|11
1656648940000|2022-07-01 04:15:40|101.51|99.71|101.44|99.64|101.51|99.71|101.44|99.64|8
1656648950000|2022-07-01 04:15:50|101.41|99.61|101.35|99.55|101.41|99.61|101.34|99.54|10
1656648960000|2022-07-01 04:16:00|101.34|99.54|101.26|99.46|101.36|99.56|101.24|99.44|23
1656648970000|2022-07-01 04:16:10|101.25|99.45|101.34|99.54|101.35|99.55|101.25|99.45|8
1656648980000|2022-07-01 04:16:20|101.35|99.55|101.36|99.56|101.36|99.56|101.35|99.55|6
1656648990000|2022-07-01 04:16:30|101.37|99.57|101.44|99.64|101.44|99.64|101.36|99.56|9
1656649000000|2022-07-01 04:16:40|101.46|99.66|101.55|99.75|101.66|99.86|101.46|99.66|18
1656649010000|2022-07-01 04:16:50|101.54|99.74|101.55|99.75|101.57|99.77|101.51|99.71|17
1656649020000|2022-07-01 04:17:00|101.56|99.76|101.56|99.76|101.57|99.77|101.54|99.74|11
1656649030000|2022-07-01 04:17:10|101.55|99.75|101.56|99.76|101.56|99.76|101.55|99.75|4
1656649040000|2022-07-01 04:17:20|101.63|99.83|101.75|99.95|101.75|99.95|101.63|99.83|6
1656649050000|2022-07-01 04:17:30|101.73|99.93|101.68|99.88|101.73|99.93|101.67|99.87|4
1656649060000|2022-07-01 04:17:40|101.69|99.89|101.7|99.9|101.7|99.9|101.69|99.89|2
1656649070000|2022-07-01 04:17:50|101.69|99.89|101.67|99.87|101.69|99.89|101.67|99.87|7
1656649080000|2022-07-01 04:18:00|101.66|99.86|101.67|99.87|101.67|99.87|101.57|99.77|13
1656649090000|2022-07-01 04:18:10|101.68|99.88|101.66|99.86|101.7|99.9|101.65|99.85|15
1656649100000|2022-07-01 04:18:20|101.67|99.87|101.68|99.88|101.68|99.88|101.67|99.87|2
1656649110000|2022-07-01 04:18:30|101.69|99.89|101.75|99.95|101.77|99.97|101.69|99.89|11
1656649120000|2022-07-01 04:18:40|101.76|99.96|101.75|99.95|101.76|99.96|101.73|99.93|6
1656649130000|2022-07-01 04:18:50|101.76|99.96|101.76|99.96|101.76|99.96|101.75|99.95|3
1656649140000|2022-07-01 04:19:00|101.75|99.95|101.73|99.93|101.75|99.95|101.68|99.88|9
1656649150000|2022-07-01 04:19:10|101.74|99.94|101.68|99.88|101.74|99.94|101.68|99.88|8
1656649160000|2022-07-01 04:19:20|101.67|99.87|101.65|99.85|101.68|99.88|101.64|99.84|9
1656649170000|2022-07-01 04:19:30|101.64|99.84|101.62|99.82|101.64|99.84|101.61|99.81|10
1656649180000|2022-07-01 04:19:40|101.63|99.83|101.64|99.84|101.65|99.85|101.62|99.82|10
1656649190000|2022-07-01 04:19:50|101.65|99.85|101.6|99.8|101.66|99.86|101.6|99.8|12
1656649200000|2022-07-01 04:20:00|101.59|99.79|101.63|99.83|101.63|99.83|101.59|99.79|5
1656649210000|2022-07-01 04:20:10|101.62|99.82|101.58|99.78|101.62|99.82|101.56|99.76|8
1656649220000|2022-07-01 04:20:20|101.56|99.76|101.74|99.94|101.74|99.94|101.56|99.76|10
1656649230000|2022-07-01 04:20:30|101.73|99.93|101.66|99.86|101.74|99.94|101.66|99.86|11
1656649240000|2022-07-01 04:20:40|101.65|99.85|101.67|99.87|101.67|99.87|101.64|99.84|8
1656649250000|2022-07-01 04:20:50|101.66|99.86|101.65|99.85|101.66|99.86|101.63|99.83|10
1656649260000|2022-07-01 04:21:00|101.64|99.84|101.53|99.73|101.65|99.85|101.52|99.72|14
1656649270000|2022-07-01 04:21:10|101.55|99.75|101.47|99.67|101.55|99.75|101.46|99.66|10
1656649280000|2022-07-01 04:21:20|101.46|99.66|101.43|99.63|101.47|99.67|101.42|99.62|6
1656649290000|2022-07-01 04:21:30|101.44|99.64|101.43|99.63|101.45|99.65|101.41|99.61|9
1656649300000|2022-07-01 04:21:40|101.44|99.64|101.4|99.6|101.44|99.64|101.4|99.6|4
1656649310000|2022-07-01 04:21:50|101.41|99.61|101.4|99.6|101.44|99.64|101.4|99.6|8
1656649320000|2022-07-01 04:22:00|101.41|99.61|101.35|99.55|101.43|99.63|101.35|99.55|11
1656649330000|2022-07-01 04:22:10|101.32|99.52|101.32|99.52|101.33|99.53|101.31|99.51|8
1656649340000|2022-07-01 04:22:20|101.31|99.51|101.33|99.53|101.35|99.55|101.31|99.51|10
1656649350000|2022-07-01 04:22:30|101.34|99.54|101.44|99.64|101.44|99.64|101.34|99.54|8
1656649360000|2022-07-01 04:22:40|101.43|99.63|101.44|99.64|101.44|99.64|101.43|99.63|2
1656649370000|2022-07-01 04:22:50|101.48|99.68|101.72|99.92|101.72|99.92|101.48|99.68|10
1656649380000|2022-07-01 04:23:00|101.73|99.93|101.7|99.9|101.76|99.96|101.68|99.88|14
1656649390000|2022-07-01 04:23:10|101.69|99.89|101.59|99.79|101.69|99.89|101.56|99.76|13
1656649400000|2022-07-01 04:23:20|101.6|99.8|101.5|99.7|101.62|99.82|101.5|99.7|14
1656649410000|2022-07-01 04:23:30|101.51|99.71|101.54|99.74|101.55|99.75|101.51|99.71|6
1656649430000|2022-07-01 04:23:50|101.55|99.75|101.54|99.74|101.62|99.82|101.54|99.74|10
1656649440000|2022-07-01 04:24:00|101.55|99.75|101.51|99.71|101.55|99.75|101.51|99.71|11
1656649450000|2022-07-01 04:24:10|101.52|99.72|101.52|99.72|101.53|99.73|101.52|99.72|7
1656649460000|2022-07-01 04:24:20|101.53|99.73|101.42|99.62|101.53|99.73|101.42|99.62|12
1656649470000|2022-07-01 04:24:30|101.44|99.64|101.43|99.63|101.44|99.64|101.42|99.62|8
1656649480000|2022-07-01 04:24:40|101.42|99.62|101.48|99.68|101.5|99.7|101.42|99.62|10
1656649490000|2022-07-01 04:24:50|101.49|99.69|101.52|99.72|101.53|99.73|101.46|99.66|12
1656649500000|2022-07-01 04:25:00|101.51|99.71|101.57|99.77|101.58|99.78|101.46|99.66|11
1656649510000|2022-07-01 04:25:10|101.56|99.76|101.56|99.76|101.56|99.76|101.55|99.75|3
1656649520000|2022-07-01 04:25:20|101.55|99.75|101.55|99.75|101.57|99.77|101.54|99.74|6
1656649530000|2022-07-01 04:25:30|101.54|99.74|101.55|99.75|101.55|99.75|101.52|99.72|6
1656649540000|2022-07-01 04:25:40|101.54|99.74|101.47|99.67|101.54|99.74|101.47|99.67|4
1656649550000|2022-07-01 04:25:50|101.46|99.66|101.42|99.62|101.46|99.66|101.42|99.62|4
1656649560000|2022-07-01 04:26:00|101.41|99.61|101.38|99.58|101.41|99.61|101.36|99.56|10
1656649570000|2022-07-01 04:26:10|101.39|99.59|101.46|99.66|101.46|99.66|101.39|99.59|5
1656649590000|2022-07-01 04:26:30|101.45|99.65|101.45|99.65|101.45|99.65|101.45|99.65|1
1656649600000|2022-07-01 04:26:40|101.46|99.66|101.53|99.73|101.54|99.74|101.46|99.66|9
1656649610000|2022-07-01 04:26:50|101.54|99.74|101.49|99.69|101.54|99.74|101.49|99.69|5
1656649620000|2022-07-01 04:27:00|101.48|99.68|101.5|99.7|101.51|99.71|101.47|99.67|9
1656649630000|2022-07-01 04:27:10|101.49|99.69|101.55|99.75|101.55|99.75|101.48|99.68|11
1656649650000|2022-07-01 04:27:30|101.56|99.76|101.55|99.75|101.56|99.76|101.55|99.75|2
1656649670000|2022-07-01 04:27:50|101.52|99.72|101.51|99.71|101.52|99.72|101.51|99.71|2
1656649690000|2022-07-01 04:28:10|101.48|99.68|101.46|99.66|101.48|99.68|101.44|99.64|8
1656649700000|2022-07-01 04:28:20|101.47|99.67|101.54|99.74|101.55|99.75|101.46|99.66|7
1656649710000|2022-07-01 04:28:30|101.53|99.73|101.55|99.75|101.55|99.75|101.53|99.73|5
1656649720000|2022-07-01 04:28:40|101.54|99.74|101.55|99.75|101.55|99.75|101.54|99.74|6
1656649730000|2022-07-01 04:28:50|101.56|99.76|101.55|99.75|101.57|99.77|101.55|99.75|7
1656649740000|2022-07-01 04:29:00|101.56|99.76|101.67|99.87|101.69|99.89|101.55|99.75|13
1656649750000|2022-07-01 04:29:10|101.66|99.86|101.6|99.8|101.66|99.86|101.6|99.8|4
1656649760000|2022-07-01 04:29:20|101.61|99.81|101.59|99.79|101.61|99.81|101.58|99.78|7
1656649770000|2022-07-01 04:29:30|101.58|99.78|101.55|99.75|101.58|99.78|101.55|99.75|4
1656649780000|2022-07-01 04:29:40|101.57|99.77|101.58|99.78|101.58|99.78|101.57|99.77|2
1656649790000|2022-07-01 04:29:50|101.57|99.77|101.57|99.77|101.57|99.77|101.57|99.77|1
1656649800000|2022-07-01 04:30:00|101.56|99.76|101.59|99.79|101.59|99.79|101.55|99.75|7
1656649810000|2022-07-01 04:30:10|101.6|99.8|101.68|99.88|101.71|99.91|101.6|99.8|14
1656649820000|2022-07-01 04:30:20|101.69|99.89|101.79|99.99|101.8|100|101.69|99.89|11
1656649830000|2022-07-01 04:30:30|101.8|100|101.85|100.05|101.88|100.08|101.79|99.99|21
1656649840000|2022-07-01 04:30:40|101.86|100.06|101.88|100.08|101.89|100.09|101.84|100.04|9
1656649850000|2022-07-01 04:30:50|101.87|100.07|101.8|100|101.87|100.07|101.79|99.99|8
1656649860000|2022-07-01 04:31:00|101.86|100.06|101.85|100.05|101.89|100.09|101.85|100.05|11
1656649870000|2022-07-01 04:31:10|101.86|100.06|101.97|100.17|101.97|100.17|101.85|100.05|10
1656649880000|2022-07-01 04:31:20|101.98|100.18|102.14|100.34|102.14|100.34|101.98|100.18|21
1656649890000|2022-07-01 04:31:30|102.15|100.35|102.18|100.38|102.2|100.4|102.15|100.35|12
1656649900000|2022-07-01 04:31:40|102.15|100.35|102.08|100.28|102.17|100.37|102.07|100.27|10
1656649910000|2022-07-01 04:31:50|102.09|100.29|101.97|100.17|102.09|100.29|101.97|100.17|13
1656649920000|2022-07-01 04:32:00|101.98|100.18|102.14|100.34|102.14|100.34|101.97|100.17|14
1656649930000|2022-07-01 04:32:10|102.16|100.36|102.11|100.31|102.17|100.37|102.07|100.27|16
1656649940000|2022-07-01 04:32:20|102.12|100.32|102.15|100.35|102.2|100.4|102.12|100.32|18
1656649950000|2022-07-01 04:32:30|102.16|100.36|102.09|100.29|102.16|100.36|102.09|100.29|13
1656649960000|2022-07-01 04:32:40|102.07|100.27|102.12|100.32|102.13|100.33|102.07|100.27|18
1656649970000|2022-07-01 04:32:50|102.11|100.31|102.1|100.3|102.11|100.31|102.07|100.27|11
1656649980000|2022-07-01 04:33:00|102.11|100.31|102.4|100.6|102.42|100.62|102.11|100.31|23
1656649990000|2022-07-01 04:33:10|102.39|100.59|102.25|100.45|102.4|100.6|102.24|100.44|27
1656650000000|2022-07-01 04:33:20|102.24|100.44|102.15|100.35|102.25|100.45|102.13|100.33|21
1656650010000|2022-07-01 04:33:30|102.16|100.36|102.26|100.46|102.27|100.47|102.16|100.36|15
1656650020000|2022-07-01 04:33:40|102.25|100.45|102.2|100.4|102.26|100.46|102.17|100.37|14
1656650030000|2022-07-01 04:33:50|102.18|100.38|102.18|100.38|102.2|100.4|102.18|100.38|4
1656650040000|2022-07-01 04:34:00|102.21|100.41|102.17|100.37|102.24|100.44|102.15|100.35|12
1656650050000|2022-07-01 04:34:10|102.19|100.39|102.1|100.3|102.19|100.39|102.08|100.28|24
1656650060000|2022-07-01 04:34:20|102.12|100.32|102.19|100.39|102.19|100.39|102.12|100.32|14
1656650070000|2022-07-01 04:34:30|102.18|100.38|102.19|100.39|102.27|100.47|102.18|100.38|17
1656650080000|2022-07-01 04:34:40|102.2|100.4|102.15|100.35|102.21|100.41|102.14|100.34|11
1656650090000|2022-07-01 04:34:50|102.16|100.36|102.16|100.36|102.17|100.37|102.15|100.35|5
1656650100000|2022-07-01 04:35:00|102.17|100.37|102.16|100.36|102.17|100.37|102.15|100.35|5
1656650110000|2022-07-01 04:35:10|102.17|100.37|102.19|100.39|102.2|100.4|102.17|100.37|5
1656650120000|2022-07-01 04:35:20|102.18|100.38|102.18|100.38|102.18|100.38|102.17|100.37|5
1656650130000|2022-07-01 04:35:30|102.17|100.37|102.17|100.37|102.18|100.38|102.17|100.37|3
1656650140000|2022-07-01 04:35:40|102.18|100.38|102.29|100.49|102.29|100.49|102.18|100.38|8
1656650150000|2022-07-01 04:35:50|102.28|100.48|102.27|100.47|102.28|100.48|102.26|100.46|8
1656650160000|2022-07-01 04:36:00|102.29|100.49|102.34|100.54|102.37|100.57|102.29|100.49|10
1656650170000|2022-07-01 04:36:10|102.35|100.55|102.29|100.49|102.35|100.55|102.28|100.48|12
1656650180000|2022-07-01 04:36:20|102.28|100.48|102.28|100.48|102.31|100.51|102.28|100.48|6
1656650190000|2022-07-01 04:36:30|102.29|100.49|102.33|100.53|102.33|100.53|102.29|100.49|4
1656650200000|2022-07-01 04:36:40|102.35|100.55|102.31|100.51|102.37|100.57|102.29|100.49|12
1656650210000|2022-07-01 04:36:50|102.32|100.52|102.29|100.49|102.36|100.56|102.28|100.48|7
1656650220000|2022-07-01 04:37:00|102.28|100.48|102.25|100.45|102.28|100.48|102.25|100.45|2
1656650230000|2022-07-01 04:37:10|102.24|100.44|102.24|100.44|102.26|100.46|102.24|100.44|4
1656650240000|2022-07-01 04:37:20|102.23|100.43|102.17|100.37|102.23|100.43|102.16|100.36|7
1656650250000|2022-07-01 04:37:30|102.18|100.38|102.16|100.36|102.18|100.38|102.16|100.36|3
1656650260000|2022-07-01 04:37:40|102.15|100.35|102.16|100.36|102.17|100.37|102.14|100.34|5
1656650270000|2022-07-01 04:37:50|102.17|100.37|102.09|100.29|102.17|100.37|102.09|100.29|8
1656650280000|2022-07-01 04:38:00|102.1|100.3|102.09|100.29|102.1|100.3|102.09|100.29|2
1656650290000|2022-07-01 04:38:10|102.07|100.27|102|100.2|102.07|100.27|102|100.2|10
1656650300000|2022-07-01 04:38:20|101.99|100.19|101.91|100.11|101.99|100.19|101.89|100.09|16
1656650310000|2022-07-01 04:38:30|101.92|100.12|101.97|100.17|101.98|100.18|101.92|100.12|11
1656650320000|2022-07-01 04:38:40|101.96|100.16|101.8|100|101.96|100.16|101.8|100|9
1656650330000|2022-07-01 04:38:50|101.83|100.03|101.81|100.01|101.86|100.06|101.81|100.01|12
1656650340000|2022-07-01 04:39:00|101.82|100.02|101.73|99.93|101.83|100.03|101.7|99.9|17
1656650350000|2022-07-01 04:39:10|101.72|99.92|101.71|99.91|101.75|99.95|101.69|99.89|17
1656650360000|2022-07-01 04:39:20|101.7|99.9|101.67|99.87|101.71|99.91|101.66|99.86|13
1656650370000|2022-07-01 04:39:30|101.66|99.86|101.7|99.9|101.7|99.9|101.66|99.86|9
1656650380000|2022-07-01 04:39:40|101.72|99.92|101.7|99.9|101.74|99.94|101.7|99.9|7
1656650390000|2022-07-01 04:39:50|101.69|99.89|101.69|99.89|101.7|99.9|101.69|99.89|3
1656650400000|2022-07-01 04:40:00|101.68|99.88|101.7|99.9|101.7|99.9|101.68|99.88|3
1656650410000|2022-07-01 04:40:10|101.69|99.89|101.71|99.91|101.72|99.92|101.69|99.89|7
1656650420000|2022-07-01 04:40:20|101.73|99.93|101.78|99.98|101.8|100|101.73|99.93|16
1656650430000|2022-07-01 04:40:30|101.79|99.99|101.8|100|101.8|100|101.79|99.99|8
1656650440000|2022-07-01 04:40:40|101.79|99.99|101.8|100|101.8|100|101.79|99.99|2
1656650450000|2022-07-01 04:40:50|101.81|100.01|101.79|99.99|101.81|100.01|101.79|99.99|5
1656650460000|2022-07-01 04:41:00|101.78|99.98|101.71|99.91|101.79|99.99|101.69|99.89|10
1656650470000|2022-07-01 04:41:10|101.7|99.9|101.62|99.82|101.7|99.9|101.62|99.82|6
1656650480000|2022-07-01 04:41:20|101.64|99.84|101.65|99.85|101.65|99.85|101.62|99.82|7
1656650490000|2022-07-01 04:41:30|101.64|99.84|101.49|99.69|101.64|99.84|101.49|99.69|10
1656650500000|2022-07-01 04:41:40|101.5|99.7|101.5|99.7|101.51|99.71|101.49|99.69|13
1656650510000|2022-07-01 04:41:50|101.49|99.69|101.58|99.78|101.58|99.78|101.49|99.69|12
1656650520000|2022-07-01 04:42:00|101.59|99.79|101.51|99.71|101.61|99.81|101.5|99.7|17
1656650530000|2022-07-01 04:42:10|101.49|99.69|101.53|99.73|101.55|99.75|101.48|99.68|11
1656650540000|2022-07-01 04:42:20|101.52|99.72|101.54|99.74|101.55|99.75|101.52|99.72|6
1656650550000|2022-07-01 04:42:30|101.53|99.73|101.51|99.71|101.53|99.73|101.49|99.69|8
1656650560000|2022-07-01 04:42:40|101.5|99.7|101.49|99.69|101.51|99.71|101.48|99.68|6
1656650570000|2022-07-01 04:42:50|101.5|99.7|101.51|99.71|101.57|99.77|101.49|99.69|11
1656650580000|2022-07-01 04:43:00|101.5|99.7|101.53|99.73|101.55|99.75|101.48|99.68|15
1656650590000|2022-07-01 04:43:10|101.52|99.72|101.56|99.76|101.57|99.77|101.52|99.72|13
1656650600000|2022-07-01 04:43:20|101.55|99.75|101.55|99.75|101.57|99.77|101.55|99.75|7
1656650610000|2022-07-01 04:43:30|101.56|99.76|101.56|99.76|101.57|99.77|101.55|99.75|9
1656650620000|2022-07-01 04:43:40|101.57|99.77|101.68|99.88|101.68|99.88|101.56|99.76|7
1656650630000|2022-07-01 04:43:50|101.67|99.87|101.68|99.88|101.68|99.88|101.66|99.86|4
1656650640000|2022-07-01 04:44:00|101.69|99.89|101.78|99.98|101.78|99.98|101.67|99.87|8
1656650650000|2022-07-01 04:44:10|101.77|99.97|101.75|99.95|101.8|100|101.74|99.94|10
1656650660000|2022-07-01 04:44:20|101.74|99.94|101.6|99.8|101.74|99.94|101.59|99.79|17
1656650670000|2022-07-01 04:44:30|101.61|99.81|101.64|99.84|101.64|99.84|101.61|99.81|5
1656650680000|2022-07-01 04:44:40|101.65|99.85|101.62|99.82|101.65|99.85|101.61|99.81|7
1656650690000|2022-07-01 04:44:50|101.63|99.83|101.67|99.87|101.68|99.88|101.63|99.83|8
1656650700000|2022-07-01 04:45:00|101.68|99.88|101.71|99.91|101.71|99.91|101.65|99.85|13
1656650710000|2022-07-01 04:45:10|101.72|99.92|101.67|99.87|101.74|99.94|101.66|99.86|13
1656650720000|2022-07-01 04:45:20|101.66|99.86|101.58|99.78|101.67|99.87|101.57|99.77|11
1656650730000|2022-07-01 04:45:30|101.59|99.79|101.59|99.79|101.59|99.79|101.58|99.78|5
1656650740000|2022-07-01 04:45:40|101.58|99.78|101.5|99.7|101.6|99.8|101.5|99.7|9
1656650750000|2022-07-01 04:45:50|101.49|99.69|101.55|99.75|101.56|99.76|101.49|99.69|7
1656650760000|2022-07-01 04:46:00|101.54|99.74|101.56|99.76|101.57|99.77|101.54|99.74|4
1656650780000|2022-07-01 04:46:20|101.57|99.77|101.56|99.76|101.57|99.77|101.55|99.75|6
1656650790000|2022-07-01 04:46:30|101.55|99.75|101.55|99.75|101.56|99.76|101.55|99.75|7
1656650800000|2022-07-01 04:46:40|101.56|99.76|101.55|99.75|101.57|99.77|101.55|99.75|4
1656650810000|2022-07-01 04:46:50|101.56|99.76|101.56|99.76|101.56|99.76|101.55|99.75|5
1656650820000|2022-07-01 04:47:00|101.55|99.75|101.5|99.7|101.55|99.75|101.5|99.7|7
1656650830000|2022-07-01 04:47:10|101.49|99.69|101.48|99.68|101.57|99.77|101.48|99.68|14
1656650840000|2022-07-01 04:47:20|101.49|99.69|101.4|99.6|101.51|99.71|101.38|99.58|14
1656650850000|2022-07-01 04:47:30|101.39|99.59|101.19|99.39|101.39|99.59|101.19|99.39|29
1656650860000|2022-07-01 04:47:40|101.18|99.38|101.21|99.41|101.25|99.45|101.15|99.35|18
1656650870000|2022-07-01 04:47:50|101.15|99.35|101.08|99.28|101.15|99.35|101.07|99.27|17
1656650880000|2022-07-01 04:48:00|101.07|99.27|101.19|99.39|101.19|99.39|101.02|99.22|15
1656650890000|2022-07-01 04:48:10|101.18|99.38|101.1|99.3|101.19|99.39|101.1|99.3|17
1656650900000|2022-07-01 04:48:20|101.12|99.32|101.08|99.28|101.14|99.34|101.07|99.27|18
1656650910000|2022-07-01 04:48:30|101.07|99.27|101.06|99.26|101.07|99.27|101.05|99.25|7
1656650920000|2022-07-01 04:48:40|101.07|99.27|101.08|99.28|101.09|99.29|101.06|99.26|9
1656650930000|2022-07-01 04:48:50|101.07|99.27|101.05|99.25|101.07|99.27|101.05|99.25|5
1656650940000|2022-07-01 04:49:00|101.06|99.26|101.06|99.26|101.06|99.26|101.04|99.24|8
1656650950000|2022-07-01 04:49:10|101.05|99.25|101.05|99.25|101.06|99.26|101.03|99.23|7
1656650960000|2022-07-01 04:49:20|101.06|99.26|101.06|99.26|101.06|99.26|101.05|99.25|3
1656650970000|2022-07-01 04:49:30|101.05|99.25|101.01|99.21|101.06|99.26|101|99.2|17
1656650980000|2022-07-01 04:49:40|101|99.2|100.75|98.95|101|99.2|100.68|98.88|20
1656650990000|2022-07-01 04:49:50|100.73|98.93|100.67|98.87|100.76|98.96|100.55|98.75|28
1656651000000|2022-07-01 04:50:00|100.68|98.88|100.7|98.9|100.77|98.97|100.67|98.87|18
1656651010000|2022-07-01 04:50:10|100.72|98.92|100.62|98.82|100.73|98.93|100.62|98.82|17
1656651020000|2022-07-01 04:50:20|100.61|98.81|100.72|98.92|100.73|98.93|100.61|98.81|14
1656651030000|2022-07-01 04:50:30|100.73|98.93|100.73|98.93|100.76|98.96|100.71|98.91|14
1656651040000|2022-07-01 04:50:40|100.74|98.94|100.78|98.98|100.78|98.98|100.73|98.93|9
1656651050000|2022-07-01 04:50:50|100.75|98.95|100.77|98.97|100.78|98.98|100.75|98.95|8
1656651060000|2022-07-01 04:51:00|100.78|98.98|100.78|98.98|100.78|98.98|100.78|98.98|1
1656651070000|2022-07-01 04:51:10|100.83|99.03|100.96|99.16|100.96|99.16|100.83|99.03|17
1656651080000|2022-07-01 04:51:20|100.95|99.15|101|99.2|101|99.2|100.91|99.11|12
1656651090000|2022-07-01 04:51:30|100.99|99.19|100.98|99.18|101|99.2|100.95|99.15|12
1656651100000|2022-07-01 04:51:40|100.99|99.19|101.06|99.26|101.06|99.26|100.96|99.16|13
1656651110000|2022-07-01 04:51:50|101.05|99.25|100.99|99.19|101.05|99.25|100.98|99.18|14
1656651120000|2022-07-01 04:52:00|100.98|99.18|101|99.2|101|99.2|100.97|99.17|8
1656651140000|2022-07-01 04:52:20|100.99|99.19|100.99|99.19|101|99.2|100.99|99.19|3
1656651150000|2022-07-01 04:52:30|101|99.2|101.08|99.28|101.1|99.3|101|99.2|12
1656651160000|2022-07-01 04:52:40|101.09|99.29|101.1|99.3|101.1|99.3|101.08|99.28|4
1656651170000|2022-07-01 04:52:50|101.09|99.29|101.1|99.3|101.1|99.3|101.08|99.28|4
1656651180000|2022-07-01 04:53:00|101.11|99.31|101.24|99.44|101.26|99.46|101.09|99.29|23
1656651190000|2022-07-01 04:53:10|101.25|99.45|101.21|99.41|101.26|99.46|101.19|99.39|14
1656651200000|2022-07-01 04:53:20|101.2|99.4|101.28|99.48|101.31|99.51|101.2|99.4|13
1656651210000|2022-07-01 04:53:30|101.29|99.49|101.29|99.49|101.29|99.49|101.28|99.48|5
1656651220000|2022-07-01 04:53:40|101.28|99.48|101.27|99.47|101.29|99.49|101.27|99.47|4
1656651230000|2022-07-01 04:53:50|101.2|99.4|101.26|99.46|101.26|99.46|101.19|99.39|4
1656651240000|2022-07-01 04:54:00|101.27|99.47|101.25|99.45|101.27|99.47|101.18|99.38|14
1656651250000|2022-07-01 04:54:10|101.26|99.46|101.2|99.4|101.27|99.47|101.19|99.39|6
1656651260000|2022-07-01 04:54:20|101.21|99.41|101.22|99.42|101.23|99.43|101.2|99.4|5
1656651270000|2022-07-01 04:54:30|101.21|99.41|101.21|99.41|101.22|99.42|101.19|99.39|8
1656651280000|2022-07-01 04:54:40|101.2|99.4|101.2|99.4|101.2|99.4|101.2|99.4|1
1656651300000|2022-07-01 04:55:00|101.21|99.41|101.21|99.41|101.22|99.42|101.2|99.4|5
1656651310000|2022-07-01 04:55:10|101.22|99.42|101.28|99.48|101.28|99.48|101.22|99.42|9
1656651320000|2022-07-01 04:55:20|101.27|99.47|101.07|99.27|101.27|99.47|101.07|99.27|14
1656651330000|2022-07-01 04:55:30|101.06|99.26|101.03|99.23|101.07|99.27|101.03|99.23|13
1656651340000|2022-07-01 04:55:40|101.04|99.24|101.07|99.27|101.07|99.27|101.04|99.24|5
1656651350000|2022-07-01 04:55:50|101.08|99.28|101.09|99.29|101.12|99.32|101.08|99.28|13
1656651360000|2022-07-01 04:56:00|101.14|99.34|101.15|99.35|101.15|99.35|101.12|99.32|5
1656651370000|2022-07-01 04:56:10|101.16|99.36|101.15|99.35|101.16|99.36|101.13|99.33|5
1656651380000|2022-07-01 04:56:20|101.16|99.36|101.15|99.35|101.16|99.36|101.15|99.35|2
1656651390000|2022-07-01 04:56:30|101.11|99.31|101.13|99.33|101.16|99.36|101.11|99.31|9
1656651400000|2022-07-01 04:56:40|101.12|99.32|101.11|99.31|101.13|99.33|101.11|99.31|4
1656651420000|2022-07-01 04:57:00|101.14|99.34|101.18|99.38|101.18|99.38|101.13|99.33|13
1656651430000|2022-07-01 04:57:10|101.17|99.37|101.16|99.36|101.17|99.37|101.16|99.36|2
1656651440000|2022-07-01 04:57:20|101.17|99.37|101.18|99.38|101.18|99.38|101.17|99.37|2
1656651460000|2022-07-01 04:57:40|101.15|99.35|101.11|99.31|101.15|99.35|101.11|99.31|4
1656651470000|2022-07-01 04:57:50|101.14|99.34|101.17|99.37|101.17|99.37|101.14|99.34|3
1656651480000|2022-07-01 04:58:00|101.18|99.38|101.16|99.36|101.18|99.38|101.16|99.36|5
1656651490000|2022-07-01 04:58:10|101.14|99.34|101.17|99.37|101.17|99.37|101.14|99.34|4
1656651500000|2022-07-01 04:58:20|101.18|99.38|101.18|99.38|101.18|99.38|101.18|99.38|1
1656651510000|2022-07-01 04:58:30|101.17|99.37|101.17|99.37|101.18|99.38|101.17|99.37|3
1656651520000|2022-07-01 04:58:40|101.16|99.36|101.15|99.35|101.16|99.36|101.15|99.35|2
1656651530000|2022-07-01 04:58:50|101.13|99.33|101.12|99.32|101.13|99.33|101.12|99.32|4
1656651540000|2022-07-01 04:59:00|101.13|99.33|101.16|99.36|101.16|99.36|101.13|99.33|4
1656651550000|2022-07-01 04:59:10|101.15|99.35|101.16|99.36|101.16|99.36|101.15|99.35|2
1656651570000|2022-07-01 04:59:30|101.11|99.31|101.08|99.28|101.11|99.31|101.07|99.27|8
1656651580000|2022-07-01 04:59:40|101.07|99.27|101.1|99.3|101.1|99.3|101.07|99.27|4
1656651590000|2022-07-01 04:59:50|101.09|99.29|101.07|99.27|101.1|99.3|101.06|99.26|8
1656651600000|2022-07-01 05:00:00|101.08|99.28|101.08|99.28|101.08|99.28|101.06|99.26|5
1656651610000|2022-07-01 05:00:10|101.09|99.29|101.09|99.29|101.09|99.29|101.08|99.28|3
1656651620000|2022-07-01 05:00:20|101.08|99.28|101.07|99.27|101.08|99.28|101.07|99.27|2
1656651630000|2022-07-01 05:00:30|101.08|99.28|101.09|99.29|101.1|99.3|101.06|99.26|11
1656651640000|2022-07-01 05:00:40|101.1|99.3|101.09|99.29|101.1|99.3|101.08|99.28|6
1656651650000|2022-07-01 05:00:50|101.1|99.3|101.1|99.3|101.11|99.31|101.08|99.28|9
1656651660000|2022-07-01 05:01:00|101.11|99.31|101.1|99.3|101.11|99.31|101.1|99.3|4
1656651670000|2022-07-01 05:01:10|101.09|99.29|101.1|99.3|101.11|99.31|101.09|99.29|7
1656651680000|2022-07-01 05:01:20|101.11|99.31|101.11|99.31|101.18|99.38|101.11|99.31|15
1656651690000|2022-07-01 05:01:30|101.08|99.28|101.05|99.25|101.08|99.28|101.02|99.22|8
1656651700000|2022-07-01 05:01:40|101.04|99.24|101.01|99.21|101.04|99.24|101|99.2|11
1656651710000|2022-07-01 05:01:50|101|99.2|100.96|99.16|101|99.2|100.9|99.1|9
1656651720000|2022-07-01 05:02:00|100.95|99.15|100.98|99.18|100.98|99.18|100.95|99.15|3
1656651730000|2022-07-01 05:02:10|100.97|99.17|100.97|99.17|100.97|99.17|100.97|99.17|1
1656651740000|2022-07-01 05:02:20|100.96|99.16|100.97|99.17|100.97|99.17|100.96|99.16|4
1656651750000|2022-07-01 05:02:30|100.96|99.16|100.97|99.17|100.97|99.17|100.96|99.16|2
1656651760000|2022-07-01 05:02:40|100.98|99.18|100.97|99.17|100.98|99.18|100.97|99.17|4
1656651770000|2022-07-01 05:02:50|100.96|99.16|100.96|99.16|100.98|99.18|100.96|99.16|4
1656651780000|2022-07-01 05:03:00|100.95|99.15|100.96|99.16|100.97|99.17|100.95|99.15|5
1656651790000|2022-07-01 05:03:10|100.97|99.17|101.04|99.24|101.04|99.24|100.97|99.17|10
1656651800000|2022-07-01 05:03:20|101.06|99.26|101.13|99.33|101.14|99.34|101.05|99.25|8
1656651810000|2022-07-01 05:03:30|101.14|99.34|101.16|99.36|101.16|99.36|101.13|99.33|8
1656651820000|2022-07-01 05:03:40|101.17|99.37|101.18|99.38|101.18|99.38|101.17|99.37|2
1656651830000|2022-07-01 05:03:50|101.16|99.36|101.14|99.34|101.18|99.38|101.14|99.34|5
1656651840000|2022-07-01 05:04:00|101.15|99.35|101.16|99.36|101.16|99.36|101.15|99.35|2
1656651850000|2022-07-01 05:04:10|101.14|99.34|101.07|99.27|101.14|99.34|101.07|99.27|6
1656651860000|2022-07-01 05:04:20|101.06|99.26|101|99.2|101.06|99.26|100.98|99.18|6
1656651870000|2022-07-01 05:04:30|100.99|99.19|100.98|99.18|100.99|99.19|100.98|99.18|2
1656651890000|2022-07-01 05:04:50|100.99|99.19|100.98|99.18|100.99|99.19|100.98|99.18|2
1656651900000|2022-07-01 05:05:00|100.96|99.16|100.97|99.17|100.97|99.17|100.92|99.12|7
1656651910000|2022-07-01 05:05:10|100.98|99.18|101.05|99.25|101.09|99.29|100.98|99.18|9
1656651920000|2022-07-01 05:05:20|101.06|99.26|101.06|99.26|101.06|99.26|101.06|99.26|1
1656651930000|2022-07-01 05:05:30|101.05|99.25|101.06|99.26|101.06|99.26|101.05|99.25|4
1656651940000|2022-07-01 05:05:40|101.07|99.27|101.23|99.43|101.23|99.43|101.07|99.27|9
1656651950000|2022-07-01 05:05:50|101.25|99.45|101.16|99.36|101.25|99.45|101.16|99.36|13
1656651960000|2022-07-01 05:06:00|101.18|99.38|101.26|99.46|101.26|99.46|101.18|99.38|6
1656651970000|2022-07-01 05:06:10|101.28|99.48|101.25|99.45|101.28|99.48|101.25|99.45|3
1656651980000|2022-07-01 05:06:20|101.26|99.46|101.24|99.44|101.26|99.46|101.23|99.43|5
1656651990000|2022-07-01 05:06:30|101.23|99.43|101.23|99.43|101.24|99.44|101.23|99.43|3
1656652000000|2022-07-01 05:06:40|101.22|99.42|101.23|99.43|101.23|99.43|101.22|99.42|2
1656652010000|2022-07-01 05:06:50|101.22|99.42|101.18|99.38|101.22|99.42|101.15|99.35|9
1656652020000|2022-07-01 05:07:00|101.17|99.37|101.17|99.37|101.17|99.37|101.17|99.37|1
1656652030000|2022-07-01 05:07:10|101.16|99.36|101.27|99.47|101.27|99.47|101.16|99.36|6
1656652050000|2022-07-01 05:07:30|101.26|99.46|101.24|99.44|101.26|99.46|101.24|99.44|5
1656652060000|2022-07-01 05:07:40|101.25|99.45|101.25|99.45|101.26|99.46|101.25|99.45|3
1656652070000|2022-07-01 05:07:50|101.26|99.46|101.24|99.44|101.27|99.47|101.24|99.44|5
1656652080000|2022-07-01 05:08:00|101.23|99.43|101.24|99.44|101.25|99.45|101.23|99.43|5
1656652090000|2022-07-01 05:08:10|101.25|99.45|101.25|99.45|101.25|99.45|101.25|99.45|1
1656652100000|2022-07-01 05:08:20|101.24|99.44|101.32|99.52|101.32|99.52|101.24|99.44|6
1656652110000|2022-07-01 05:08:30|101.33|99.53|101.34|99.54|101.36|99.56|101.33|99.53|8
1656652120000|2022-07-01 05:08:40|101.35|99.55|101.36|99.56|101.36|99.56|101.35|99.55|2
1656652130000|2022-07-01 05:08:50|101.37|99.57|101.36|99.56|101.37|99.57|101.35|99.55|4
1656652140000|2022-07-01 05:09:00|101.37|99.57|101.48|99.68|101.48|99.68|101.36|99.56|11
1656652150000|2022-07-01 05:09:10|101.49|99.69|101.49|99.69|101.55|99.75|101.49|99.69|10
1656652160000|2022-07-01 05:09:20|101.48|99.68|101.48|99.68|101.49|99.69|101.48|99.68|3
1656652170000|2022-07-01 05:09:30|101.52|99.72|101.47|99.67|101.57|99.77|101.47|99.67|7
1656652180000|2022-07-01 05:09:40|101.46|99.66|101.45|99.65|101.46|99.66|101.38|99.58|9
1656652190000|2022-07-01 05:09:50|101.46|99.66|101.48|99.68|101.48|99.68|101.45|99.65|5
1656652200000|2022-07-01 05:10:00|101.47|99.67|101.47|99.67|101.47|99.67|101.47|99.67|1
1656652210000|2022-07-01 05:10:10|101.46|99.66|101.47|99.67|101.47|99.67|101.46|99.66|2
1656652220000|2022-07-01 05:10:20|101.46|99.66|101.46|99.66|101.47|99.67|101.46|99.66|3
1656652230000|2022-07-01 05:10:30|101.47|99.67|101.48|99.68|101.49|99.69|101.47|99.67|4
1656652240000|2022-07-01 05:10:40|101.47|99.67|101.47|99.67|101.47|99.67|101.47|99.67|1
1656652250000|2022-07-01 05:10:50|101.46|99.66|101.44|99.64|101.46|99.66|101.44|99.64|2
1656652260000|2022-07-01 05:11:00|101.45|99.65|101.44|99.64|101.45|99.65|101.44|99.64|2
1656652270000|2022-07-01 05:11:10|101.45|99.65|101.45|99.65|101.45|99.65|101.44|99.64|3
1656652280000|2022-07-01 05:11:20|101.44|99.64|101.38|99.58|101.44|99.64|101.38|99.58|4
1656652290000|2022-07-01 05:11:30|101.37|99.57|101.37|99.57|101.37|99.57|101.37|99.57|1
1656652310000|2022-07-01 05:11:50|101.36|99.56|101.37|99.57|101.38|99.58|101.36|99.56|4
1656652320000|2022-07-01 05:12:00|101.36|99.56|101.37|99.57|101.37|99.57|101.36|99.56|4
1656652330000|2022-07-01 05:12:10|101.36|99.56|101.26|99.46|101.36|99.56|101.26|99.46|8
1656652340000|2022-07-01 05:12:20|101.27|99.47|101.29|99.49|101.3|99.5|101.27|99.47|9
1656652350000|2022-07-01 05:12:30|101.3|99.5|101.24|99.44|101.3|99.5|101.24|99.44|6
1656652360000|2022-07-01 05:12:40|101.23|99.43|101.08|99.28|101.23|99.43|101.07|99.27|10
1656652370000|2022-07-01 05:12:50|101.09|99.29|101.15|99.35|101.15|99.35|101.08|99.28|7
1656652380000|2022-07-01 05:13:00|101.14|99.34|101.14|99.34|101.15|99.35|101.13|99.33|7
1656652390000|2022-07-01 05:13:10|101.15|99.35|101.15|99.35|101.15|99.35|101.14|99.34|3
1656652400000|2022-07-01 05:13:20|101.17|99.37|101.26|99.46|101.27|99.47|101.17|99.37|9
1656652410000|2022-07-01 05:13:30|101.25|99.45|101.27|99.47|101.28|99.48|101.25|99.45|7
1656652420000|2022-07-01 05:13:40|101.26|99.46|101.25|99.45|101.26|99.46|101.25|99.45|2
1656652430000|2022-07-01 05:13:50|101.26|99.46|101.33|99.53|101.33|99.53|101.25|99.45|8
1656652440000|2022-07-01 05:14:00|101.34|99.54|101.48|99.68|101.48|99.68|101.34|99.54|18
1656652450000|2022-07-01 05:14:10|101.47|99.67|101.57|99.77|101.57|99.77|101.46|99.66|13
1656652460000|2022-07-01 05:14:20|101.56|99.76|101.54|99.74|101.57|99.77|101.51|99.71|10
1656652470000|2022-07-01 05:14:30|101.53|99.73|101.57|99.77|101.57|99.77|101.53|99.73|11
1656652480000|2022-07-01 05:14:40|101.56|99.76|101.55|99.75|101.57|99.77|101.54|99.74|8
1656652490000|2022-07-01 05:14:50|101.54|99.74|101.54|99.74|101.54|99.74|101.53|99.73|3
1656652500000|2022-07-01 05:15:00|101.52|99.72|101.5|99.7|101.52|99.72|101.48|99.68|8
1656652510000|2022-07-01 05:15:10|101.48|99.68|101.45|99.65|101.48|99.68|101.44|99.64|5
1656652520000|2022-07-01 05:15:20|101.47|99.67|101.38|99.58|101.47|99.67|101.38|99.58|4
1656652530000|2022-07-01 05:15:30|101.37|99.57|101.38|99.58|101.38|99.58|101.36|99.56|8
1656652540000|2022-07-01 05:15:40|101.37|99.57|101.36|99.56|101.38|99.58|101.36|99.56|6
1656652550000|2022-07-01 05:15:50|101.37|99.57|101.36|99.56|101.37|99.57|101.35|99.55|10
1656652560000|2022-07-01 05:16:00|101.37|99.57|101.36|99.56|101.37|99.57|101.36|99.56|2
1656652570000|2022-07-01 05:16:10|101.35|99.55|101.3|99.5|101.35|99.55|101.3|99.5|8
1656652580000|2022-07-01 05:16:20|101.31|99.51|101.31|99.51|101.31|99.51|101.3|99.5|3
1656652590000|2022-07-01 05:16:30|101.3|99.5|101.31|99.51|101.31|99.51|101.29|99.49|10
1656652610000|2022-07-01 05:16:50|101.3|99.5|101.3|99.5|101.31|99.51|101.3|99.5|5
1656652620000|2022-07-01 05:17:00|101.31|99.51|101.35|99.55|101.35|99.55|101.31|99.51|4
1656652630000|2022-07-01 05:17:10|101.36|99.56|101.45|99.65|101.46|99.66|101.35|99.55|17
1656652640000|2022-07-01 05:17:20|101.44|99.64|101.44|99.64|101.44|99.64|101.43|99.63|5
1656652650000|2022-07-01 05:17:30|101.43|99.63|101.44|99.64|101.44|99.64|101.43|99.63|6
1656652660000|2022-07-01 05:17:40|101.45|99.65|101.43|99.63|101.46|99.66|101.43|99.63|8
1656652670000|2022-07-01 05:17:50|101.44|99.64|101.37|99.57|101.44|99.64|101.35|99.55|9
1656652680000|2022-07-01 05:18:00|101.36|99.56|101.36|99.56|101.36|99.56|101.36|99.56|1
1656652690000|2022-07-01 05:18:10|101.35|99.55|101.26|99.46|101.35|99.55|101.26|99.46|8
1656652700000|2022-07-01 05:18:20|101.25|99.45|101.24|99.44|101.26|99.46|101.23|99.43|7
1656652710000|2022-07-01 05:18:30|101.25|99.45|101.27|99.47|101.28|99.48|101.25|99.45|4
1656652720000|2022-07-01 05:18:40|101.26|99.46|101.25|99.45|101.26|99.46|101.25|99.45|2
1656652730000|2022-07-01 05:18:50|101.26|99.46|101.27|99.47|101.27|99.47|101.26|99.46|2
1656652740000|2022-07-01 05:19:00|101.26|99.46|101.32|99.52|101.32|99.52|101.26|99.46|6
1656652750000|2022-07-01 05:19:10|101.31|99.51|101.3|99.5|101.31|99.51|101.3|99.5|2
1656652760000|2022-07-01 05:19:20|101.31|99.51|101.31|99.51|101.31|99.51|101.3|99.5|3
1656652770000|2022-07-01 05:19:30|101.3|99.5|101.31|99.51|101.31|99.51|101.29|99.49|4
1656652780000|2022-07-01 05:19:40|101.3|99.5|101.28|99.48|101.3|99.5|101.28|99.48|3
1656652790000|2022-07-01 05:19:50|101.3|99.5|101.29|99.49|101.3|99.5|101.29|99.49|8
1656652800000|2022-07-01 05:20:00|101.3|99.5|101.28|99.48|101.3|99.5|101.25|99.45|8
1656652820000|2022-07-01 05:20:20|101.27|99.47|101.19|99.39|101.27|99.47|101.17|99.37|12
1656652830000|2022-07-01 05:20:30|101.18|99.38|101.09|99.29|101.18|99.38|101.07|99.27|10
1656652840000|2022-07-01 05:20:40|101.08|99.28|101.07|99.27|101.09|99.29|101.06|99.26|8
1656652850000|2022-07-01 05:20:50|101.06|99.26|100.99|99.19|101.06|99.26|100.99|99.19|9
1656652860000|2022-07-01 05:21:00|100.98|99.18|100.94|99.14|100.98|99.18|100.79|98.99|18
1656652870000|2022-07-01 05:21:10|100.95|99.15|101|99.2|101.01|99.21|100.94|99.14|8
1656652880000|2022-07-01 05:21:20|101.01|99.21|101.14|99.34|101.16|99.36|101.01|99.21|15
1656652890000|2022-07-01 05:21:30|101.16|99.36|101.17|99.37|101.17|99.37|101.14|99.34|6
1656652900000|2022-07-01 05:21:40|101.18|99.38|101.11|99.31|101.19|99.39|101.11|99.31|13
1656652910000|2022-07-01 05:21:50|101.12|99.32|101.17|99.37|101.17|99.37|101.12|99.32|10
1656652920000|2022-07-01 05:22:00|101.27|99.47|101.29|99.49|101.29|99.49|101.26|99.46|4
1656652930000|2022-07-01 05:22:10|101.33|99.53|101.37|99.57|101.37|99.57|101.32|99.52|9
1656652940000|2022-07-01 05:22:20|101.38|99.58|101.44|99.64|101.47|99.67|101.38|99.58|19
1656652950000|2022-07-01 05:22:30|101.43|99.63|101.38|99.58|101.43|99.63|101.38|99.58|10
1656652960000|2022-07-01 05:22:40|101.37|99.57|101.35|99.55|101.39|99.59|101.34|99.54|11
1656652970000|2022-07-01 05:22:50|101.36|99.56|101.35|99.55|101.36|99.56|101.34|99.54|5
1656652980000|2022-07-01 05:23:00|101.3|99.5|101.28|99.48|101.3|99.5|101.28|99.48|3
1656652990000|2022-07-01 05:23:10|101.29|99.49|101.32|99.52|101.36|99.56|101.29|99.49|8
1656653000000|2022-07-01 05:23:20|101.33|99.53|101.33|99.53|101.33|99.53|101.33|99.53|1
1656653010000|2022-07-01 05:23:30|101.34|99.54|101.36|99.56|101.36|99.56|101.34|99.54|3
1656653020000|2022-07-01 05:23:40|101.35|99.55|101.53|99.73|101.53|99.73|101.35|99.55|8
1656653030000|2022-07-01 05:23:50|101.54|99.74|101.49|99.69|101.56|99.76|101.49|99.69|11
1656653040000|2022-07-01 05:24:00|101.5|99.7|101.58|99.78|101.58|99.78|101.46|99.66|15
1656653050000|2022-07-01 05:24:10|101.57|99.77|101.58|99.78|101.59|99.79|101.55|99.75|13
1656653060000|2022-07-01 05:24:20|101.57|99.77|101.57|99.77|101.58|99.78|101.56|99.76|7
1656653070000|2022-07-01 05:24:30|101.58|99.78|101.8|100|101.8|100|101.57|99.77|13
1656653080000|2022-07-01 05:24:40|101.81|100.01|101.87|100.07|102.03|100.23|101.79|99.99|26
1656653090000|2022-07-01 05:24:50|101.86|100.06|101.78|99.98|101.86|100.06|101.76|99.96|20
1656653100000|2022-07-01 05:25:00|101.79|99.99|101.79|99.99|101.88|100.08|101.79|99.99|18
1656653110000|2022-07-01 05:25:10|101.77|99.97|101.78|99.98|101.79|99.99|101.76|99.96|9
1656653120000|2022-07-01 05:25:20|101.79|99.99|101.85|100.05|101.86|100.06|101.79|99.99|7
1656653130000|2022-07-01 05:25:30|101.84|100.04|101.83|100.03|101.84|100.04|101.83|100.03|2
1656653140000|2022-07-01 05:25:40|101.84|100.04|101.79|99.99|101.86|100.06|101.79|99.99|11
1656653150000|2022-07-01 05:25:50|101.77|99.97|101.74|99.94|101.78|99.98|101.74|99.94|6
1656653160000|2022-07-01 05:26:00|101.73|99.93|101.74|99.94|101.76|99.96|101.73|99.93|8
1656653170000|2022-07-01 05:26:10|101.75|99.95|101.73|99.93|101.8|100|101.73|99.93|10
1656653180000|2022-07-01 05:26:20|101.76|99.96|101.86|100.06|101.87|100.07|101.75|99.95|9
1656653190000|2022-07-01 05:26:30|101.85|100.05|101.84|100.04|101.85|100.05|101.82|100.02|7
1656653200000|2022-07-01 05:26:40|101.83|100.03|101.9|100.1|101.9|100.1|101.83|100.03|10
1656653210000|2022-07-01 05:26:50|101.89|100.09|101.89|100.09|101.91|100.11|101.89|100.09|5
1656653220000|2022-07-01 05:27:00|101.91|100.11|101.88|100.08|101.91|100.11|101.88|100.08|10
1656653230000|2022-07-01 05:27:10|101.87|100.07|101.88|100.08|101.89|100.09|101.87|100.07|5
1656653240000|2022-07-01 05:27:20|101.89|100.09|102.07|100.27|102.08|100.28|101.89|100.09|14
1656653250000|2022-07-01 05:27:30|102.06|100.26|102.09|100.29|102.09|100.29|101.99|100.19|16
1656653260000|2022-07-01 05:27:40|102.08|100.28|102.09|100.29|102.12|100.32|102.06|100.26|16
1656653270000|2022-07-01 05:27:50|102.08|100.28|102.07|100.27|102.09|100.29|102.06|100.26|12
1656653280000|2022-07-01 05:28:00|102.06|100.26|102.06|100.26|102.09|100.29|102.06|100.26|9
1656653290000|2022-07-01 05:28:10|102.04|100.24|102.07|100.27|102.08|100.28|102.01|100.21|12
1656653300000|2022-07-01 05:28:20|102.06|100.26|102.04|100.24|102.06|100.26|102.02|100.22|13
1656653310000|2022-07-01 05:28:30|102.03|100.23|102.05|100.25|102.06|100.26|102.03|100.23|8
1656653320000|2022-07-01 05:28:40|102.04|100.24|102.03|100.23|102.05|100.25|102.03|100.23|6
1656653330000|2022-07-01 05:28:50|102.04|100.24|102.03|100.23|102.04|100.24|102.03|100.23|4
1656653340000|2022-07-01 05:29:00|102.04|100.24|102.03|100.23|102.05|100.25|102.03|100.23|4
1656653350000|2022-07-01 05:29:10|102.04|100.24|101.98|100.18|102.09|100.29|101.98|100.18|11
1656653360000|2022-07-01 05:29:20|101.97|100.17|101.96|100.16|101.98|100.18|101.95|100.15|9
1656653370000|2022-07-01 05:29:30|101.98|100.18|102.03|100.23|102.03|100.23|101.98|100.18|11
1656653380000|2022-07-01 05:29:40|102.02|100.22|102.03|100.23|102.03|100.23|102.02|100.22|2
1656653390000|2022-07-01 05:29:50|102.02|100.22|101.87|100.07|102.02|100.22|101.87|100.07|10
1656653400000|2022-07-01 05:30:00|101.88|100.08|101.87|100.07|101.88|100.08|101.84|100.04|10
1656653410000|2022-07-01 05:30:10|101.86|100.06|101.87|100.07|101.87|100.07|101.83|100.03|9
1656653420000|2022-07-01 05:30:20|101.88|100.08|101.89|100.09|101.89|100.09|101.88|100.08|4
1656653430000|2022-07-01 05:30:30|101.9|100.1|101.94|100.14|101.98|100.18|101.9|100.1|12
1656653440000|2022-07-01 05:30:40|101.96|100.16|101.93|100.13|101.96|100.16|101.93|100.13|8
1656653450000|2022-07-01 05:30:50|101.94|100.14|101.96|100.16|101.96|100.16|101.94|100.14|3
1656653460000|2022-07-01 05:31:00|101.95|100.15|101.88|100.08|101.95|100.15|101.87|100.07|6
1656653470000|2022-07-01 05:31:10|101.87|100.07|101.85|100.05|101.88|100.08|101.84|100.04|9
1656653480000|2022-07-01 05:31:20|101.84|100.04|101.78|99.98|101.84|100.04|101.78|99.98|6
1656653490000|2022-07-01 05:31:30|101.79|99.99|101.78|99.98|101.81|100.01|101.78|99.98|15
1656653500000|2022-07-01 05:31:40|101.77|99.97|101.78|99.98|101.81|100.01|101.77|99.97|10
1656653510000|2022-07-01 05:31:50|101.76|99.96|101.61|99.81|101.77|99.97|101.61|99.81|13
1656653520000|2022-07-01 05:32:00|101.6|99.8|101.54|99.74|101.6|99.8|101.54|99.74|3
1656653530000|2022-07-01 05:32:10|101.53|99.73|101.56|99.76|101.56|99.76|101.36|99.56|23
1656653540000|2022-07-01 05:32:20|101.58|99.78|101.6|99.8|101.77|99.97|101.58|99.78|24
1656653550000|2022-07-01 05:32:30|101.61|99.81|101.46|99.66|101.61|99.81|101.46|99.66|14
1656653560000|2022-07-01 05:32:40|101.47|99.67|101.46|99.66|101.49|99.69|101.44|99.64|16
1656653570000|2022-07-01 05:32:50|101.45|99.65|101.39|99.59|101.45|99.65|101.39|99.59|14
1656653580000|2022-07-01 05:33:00|101.4|99.6|101.11|99.31|101.42|99.62|101.11|99.31|15
1656653590000|2022-07-01 05:33:10|101.1|99.3|101.08|99.28|101.17|99.37|101.07|99.27|13
1656653600000|2022-07-01 05:33:20|101.09|99.29|101.01|99.21|101.14|99.34|101.01|99.21|10
1656653610000|2022-07-01 05:33:30|101.02|99.22|101.17|99.37|101.18|99.38|101.01|99.21|21
1656653620000|2022-07-01 05:33:40|101.16|99.36|101.17|99.37|101.18|99.38|101.16|99.36|10
1656653630000|2022-07-01 05:33:50|101.16|99.36|101.17|99.37|101.17|99.37|101.15|99.35|9
1656653640000|2022-07-01 05:34:00|101.16|99.36|101.16|99.36|101.18|99.38|101.16|99.36|13
1656653650000|2022-07-01 05:34:10|101.15|99.35|101.1|99.3|101.15|99.35|101.03|99.23|12
1656653660000|2022-07-01 05:34:20|101.07|99.27|101.09|99.29|101.1|99.3|101.07|99.27|12
1656653670000|2022-07-01 05:34:30|101.1|99.3|101.15|99.35|101.21|99.41|101.09|99.29|13
1656653680000|2022-07-01 05:34:40|101.17|99.37|101.16|99.36|101.17|99.37|101.11|99.31|6
1656653690000|2022-07-01 05:34:50|101.15|99.35|101.18|99.38|101.18|99.38|101.12|99.32|15
1656653700000|2022-07-01 05:35:00|101.19|99.39|101.17|99.37|101.2|99.4|101.16|99.36|6
1656653710000|2022-07-01 05:35:10|101.16|99.36|101.11|99.31|101.17|99.37|101.08|99.28|9
1656653720000|2022-07-01 05:35:20|101.1|99.3|101.17|99.37|101.17|99.37|101.1|99.3|5
1656653730000|2022-07-01 05:35:30|101.16|99.36|101.18|99.38|101.18|99.38|101.16|99.36|3
1656653740000|2022-07-01 05:35:40|101.17|99.37|101.28|99.48|101.28|99.48|101.13|99.33|12
1656653750000|2022-07-01 05:35:50|101.27|99.47|101.21|99.41|101.27|99.47|101.19|99.39|13
1656653760000|2022-07-01 05:36:00|101.2|99.4|101.19|99.39|101.2|99.4|101.19|99.39|2
1656653770000|2022-07-01 05:36:10|101.18|99.38|101.16|99.36|101.18|99.38|101.16|99.36|8
1656653780000|2022-07-01 05:36:20|101.17|99.37|101.24|99.44|101.24|99.44|101.16|99.36|9
1656653790000|2022-07-01 05:36:30|101.25|99.45|101.23|99.43|101.28|99.48|101.21|99.41|14
1656653800000|2022-07-01 05:36:40|101.24|99.44|101.25|99.45|101.25|99.45|101.24|99.44|2
1656653810000|2022-07-01 05:36:50|101.24|99.44|101.14|99.34|101.24|99.44|101.12|99.32|12
1656653820000|2022-07-01 05:37:00|101.15|99.35|101.14|99.34|101.16|99.36|101.14|99.34|8
1656653830000|2022-07-01 05:37:10|101.13|99.33|101.06|99.26|101.17|99.37|101.06|99.26|10
1656653840000|2022-07-01 05:37:20|101.08|99.28|101.07|99.27|101.08|99.28|101.07|99.27|2
1656653850000|2022-07-01 05:37:30|101.08|99.28|101.16|99.36|101.17|99.37|101.08|99.28|7
1656653860000|2022-07-01 05:37:40|101.17|99.37|101.17|99.37|101.17|99.37|101.16|99.36|5
1656653870000|2022-07-01 05:37:50|101.16|99.36|101.19|99.39|101.19|99.39|101.16|99.36|4
1656653880000|2022-07-01 05:38:00|101.18|99.38|101.25|99.45|101.25|99.45|101.18|99.38|6
1656653890000|2022-07-01 05:38:10|101.19|99.39|101.17|99.37|101.19|99.39|101.16|99.36|5
1656653900000|2022-07-01 05:38:20|101.2|99.4|101.17|99.37|101.23|99.43|101.16|99.36|15
1656653910000|2022-07-01 05:38:30|101.16|99.36|101.16|99.36|101.17|99.37|101.16|99.36|11
1656653920000|2022-07-01 05:38:40|101.17|99.37|101.18|99.38|101.19|99.39|101.16|99.36|6
1656653930000|2022-07-01 05:38:50|101.19|99.39|101.16|99.36|101.19|99.39|101.16|99.36|4
1656653940000|2022-07-01 05:39:00|101.17|99.37|101.16|99.36|101.18|99.38|101.16|99.36|4
1656653950000|2022-07-01 05:39:10|101.14|99.34|101.14|99.34|101.15|99.35|101.14|99.34|5
1656653960000|2022-07-01 05:39:20|101.15|99.35|101.15|99.35|101.16|99.36|101.15|99.35|5
1656653970000|2022-07-01 05:39:30|101.16|99.36|101.16|99.36|101.16|99.36|101.16|99.36|1
1656653980000|2022-07-01 05:39:40|101.15|99.35|101.07|99.27|101.15|99.35|101.06|99.26|6
1656653990000|2022-07-01 05:39:50|101.09|99.29|101.15|99.35|101.16|99.36|101.07|99.27|10
1656654000000|2022-07-01 05:40:00|101.16|99.36|101.17|99.37|101.23|99.43|101.16|99.36|8
1656654010000|2022-07-01 05:40:10|101.18|99.38|101.11|99.31|101.18|99.38|101.07|99.27|14
1656654020000|2022-07-01 05:40:20|101.14|99.34|101.15|99.35|101.16|99.36|101.07|99.27|13
1656654030000|2022-07-01 05:40:30|101.16|99.36|101.17|99.37|101.17|99.37|101.15|99.35|4
1656654040000|2022-07-01 05:40:40|101.16|99.36|101.17|99.37|101.17|99.37|101.16|99.36|2
1656654050000|2022-07-01 05:40:50|101.16|99.36|101.16|99.36|101.17|99.37|101.16|99.36|3
1656654060000|2022-07-01 05:41:00|101.17|99.37|101.17|99.37|101.17|99.37|101.16|99.36|3
1656654070000|2022-07-01 05:41:10|101.16|99.36|101.08|99.28|101.16|99.36|101.08|99.28|5
1656654080000|2022-07-01 05:41:20|101.09|99.29|101.09|99.29|101.11|99.31|101.09|99.29|5
1656654090000|2022-07-01 05:41:30|101.1|99.3|101.09|99.29|101.1|99.3|101.09|99.29|2
1656654100000|2022-07-01 05:41:40|101.06|99.26|101.07|99.27|101.08|99.28|101|99.2|9
1656654110000|2022-07-01 05:41:50|101.06|99.26|101.04|99.24|101.06|99.26|101.02|99.22|6
1656654120000|2022-07-01 05:42:00|101.05|99.25|101.06|99.26|101.06|99.26|101.05|99.25|2
1656654130000|2022-07-01 05:42:10|101.07|99.27|101.1|99.3|101.1|99.3|101.07|99.27|6
1656654140000|2022-07-01 05:42:20|101.11|99.31|101.15|99.35|101.22|99.42|101.09|99.29|16
1656654150000|2022-07-01 05:42:30|101.17|99.37|101.17|99.37|101.17|99.37|101.15|99.35|6
1656654160000|2022-07-01 05:42:40|101.16|99.36|101.17|99.37|101.18|99.38|101.16|99.36|6
1656654170000|2022-07-01 05:42:50|101.18|99.38|101.45|99.65|101.45|99.65|101.17|99.37|20
1656654180000|2022-07-01 05:43:00|101.47|99.67|101.48|99.68|101.5|99.7|101.45|99.65|12
1656654190000|2022-07-01 05:43:10|101.47|99.67|101.45|99.65|101.47|99.67|101.38|99.58|16
1656654200000|2022-07-01 05:43:20|101.44|99.64|101.46|99.66|101.46|99.66|101.44|99.64|5
1656654210000|2022-07-01 05:43:30|101.47|99.67|101.49|99.69|101.49|99.69|101.47|99.67|2
1656654220000|2022-07-01 05:43:40|101.48|99.68|101.45|99.65|101.48|99.68|101.39|99.59|11
1656654230000|2022-07-01 05:43:50|101.44|99.64|101.46|99.66|101.46|99.66|101.42|99.62|11
1656654240000|2022-07-01 05:44:00|101.47|99.67|101.52|99.72|101.54|99.74|101.47|99.67|13
1656654250000|2022-07-01 05:44:10|101.53|99.73|101.46|99.66|101.56|99.76|101.46|99.66|11
1656654260000|2022-07-01 05:44:20|101.47|99.67|101.48|99.68|101.49|99.69|101.47|99.67|3
1656654270000|2022-07-01 05:44:30|101.49|99.69|101.48|99.68|101.49|99.69|101.48|99.68|4
1656654280000|2022-07-01 05:44:40|101.47|99.67|101.47|99.67|101.48|99.68|101.47|99.67|3
1656654290000|2022-07-01 05:44:50|101.48|99.68|101.5|99.7|101.5|99.7|101.48|99.68|2
1656654300000|2022-07-01 05:45:00|101.51|99.71|101.56|99.76|101.59|99.79|101.51|99.71|13
1656654310000|2022-07-01 05:45:10|101.55|99.75|101.58|99.78|101.59|99.79|101.55|99.75|6
1656654320000|2022-07-01 05:45:20|101.57|99.77|101.58|99.78|101.58|99.78|101.57|99.77|2
1656654330000|2022-07-01 05:45:30|101.59|99.79|101.64|99.84|101.66|99.86|101.59|99.79|10
1656654350000|2022-07-01 05:45:50|101.65|99.85|101.64|99.84|101.65|99.85|101.64|99.84|2
1656654360000|2022-07-01 05:46:00|101.65|99.85|101.65|99.85|101.65|99.85|101.64|99.84|3
1656654370000|2022-07-01 05:46:10|101.7|99.9|101.75|99.95|101.84|100.04|101.7|99.9|14
1656654380000|2022-07-01 05:46:20|101.73|99.93|101.74|99.94|101.75|99.95|101.69|99.89|15
1656654400000|2022-07-01 05:46:40|101.73|99.93|101.75|99.95|101.75|99.95|101.73|99.93|3
1656654410000|2022-07-01 05:46:50|101.76|99.96|101.75|99.95|101.76|99.96|101.75|99.95|4
1656654420000|2022-07-01 05:47:00|101.72|99.92|101.76|99.96|101.76|99.96|101.72|99.92|5
1656654430000|2022-07-01 05:47:10|101.75|99.95|101.75|99.95|101.75|99.95|101.75|99.95|1
1656654440000|2022-07-01 05:47:20|101.74|99.94|101.76|99.96|101.76|99.96|101.74|99.94|3
1656654450000|2022-07-01 05:47:30|101.75|99.95|101.7|99.9|101.76|99.96|101.66|99.86|9
1656654460000|2022-07-01 05:47:40|101.69|99.89|101.68|99.88|101.69|99.89|101.68|99.88|2
1656654470000|2022-07-01 05:47:50|101.69|99.89|101.76|99.96|101.76|99.96|101.69|99.89|5
1656654480000|2022-07-01 05:48:00|101.75|99.95|101.74|99.94|101.75|99.95|101.74|99.94|2
1656654490000|2022-07-01 05:48:10|101.69|99.89|101.7|99.9|101.7|99.9|101.67|99.87|6
1656654500000|2022-07-01 05:48:20|101.69|99.89|101.7|99.9|101.7|99.9|101.68|99.88|7
1656654510000|2022-07-01 05:48:30|101.69|99.89|101.59|99.79|101.69|99.89|101.58|99.78|12
1656654520000|2022-07-01 05:48:40|101.6|99.8|101.56|99.76|101.61|99.81|101.56|99.76|9
1656654530000|2022-07-01 05:48:50|101.57|99.77|101.59|99.79|101.61|99.81|101.56|99.76|12
1656654540000|2022-07-01 05:49:00|101.58|99.78|101.59|99.79|101.59|99.79|101.58|99.78|2
1656654550000|2022-07-01 05:49:10|101.64|99.84|101.64|99.84|101.65|99.85|101.62|99.82|6
1656654560000|2022-07-01 05:49:20|101.63|99.83|101.64|99.84|101.65|99.85|101.59|99.79|10
1656654570000|2022-07-01 05:49:30|101.63|99.83|101.64|99.84|101.64|99.84|101.62|99.82|6
1656654580000|2022-07-01 05:49:40|101.63|99.83|101.56|99.76|101.64|99.84|101.53|99.73|13
1656654590000|2022-07-01 05:49:50|101.57|99.77|101.57|99.77|101.58|99.78|101.57|99.77|3
1656654600000|2022-07-01 05:50:00|101.58|99.78|101.64|99.84|101.68|99.88|101.58|99.78|11
1656654610000|2022-07-01 05:50:10|101.65|99.85|101.67|99.87|101.67|99.87|101.64|99.84|6
1656654620000|2022-07-01 05:50:20|101.66|99.86|101.68|99.88|101.68|99.88|101.66|99.86|3
1656654630000|2022-07-01 05:50:30|101.69|99.89|101.66|99.86|101.69|99.89|101.66|99.86|3
1656654640000|2022-07-01 05:50:40|101.67|99.87|101.7|99.9|101.7|99.9|101.67|99.87|4
1656654650000|2022-07-01 05:50:50|101.71|99.91|101.68|99.88|101.71|99.91|101.68|99.88|4
1656654660000|2022-07-01 05:51:00|101.67|99.87|101.64|99.84|101.67|99.87|101.64|99.84|6
1656654670000|2022-07-01 05:51:10|101.63|99.83|101.58|99.78|101.64|99.84|101.58|99.78|16
1656654680000|2022-07-01 05:51:20|101.57|99.77|101.56|99.76|101.57|99.77|101.55|99.75|8
1656654690000|2022-07-01 05:51:30|101.57|99.77|101.56|99.76|101.58|99.78|101.55|99.75|5
1656654700000|2022-07-01 05:51:40|101.55|99.75|101.56|99.76|101.57|99.77|101.55|99.75|4
1656654710000|2022-07-01 05:51:50|101.55|99.75|101.55|99.75|101.55|99.75|101.55|99.75|1
1656654730000|2022-07-01 05:52:10|101.57|99.77|101.55|99.75|101.57|99.77|101.55|99.75|5
1656654740000|2022-07-01 05:52:20|101.54|99.74|101.56|99.76|101.56|99.76|101.53|99.73|4
1656654750000|2022-07-01 05:52:30|101.55|99.75|101.56|99.76|101.57|99.77|101.55|99.75|6
1656654760000|2022-07-01 05:52:40|101.57|99.77|101.57|99.77|101.58|99.78|101.57|99.77|3
1656654770000|2022-07-01 05:52:50|101.58|99.78|101.58|99.78|101.58|99.78|101.56|99.76|5
1656654790000|2022-07-01 05:53:10|101.57|99.77|101.57|99.77|101.58|99.78|101.57|99.77|7
1656654800000|2022-07-01 05:53:20|101.56|99.76|101.56|99.76|101.58|99.78|101.56|99.76|6
1656654810000|2022-07-01 05:53:30|101.57|99.77|101.58|99.78|101.59|99.79|101.57|99.77|4
1656654820000|2022-07-01 05:53:40|101.57|99.77|101.57|99.77|101.58|99.78|101.57|99.77|3
1656654830000|2022-07-01 05:53:50|101.56|99.76|101.58|99.78|101.58|99.78|101.56|99.76|3
1656654840000|2022-07-01 05:54:00|101.59|99.79|101.58|99.78|101.59|99.79|101.57|99.77|6
1656654850000|2022-07-01 05:54:10|101.6|99.8|101.67|99.87|101.67|99.87|101.59|99.79|11
1656654860000|2022-07-01 05:54:20|101.66|99.86|101.67|99.87|101.7|99.9|101.66|99.86|11
1656654870000|2022-07-01 05:54:30|101.68|99.88|101.7|99.9|101.7|99.9|101.67|99.87|9
1656654880000|2022-07-01 05:54:40|101.69|99.89|101.63|99.83|101.69|99.89|101.6|99.8|10
1656654890000|2022-07-01 05:54:50|101.62|99.82|101.58|99.78|101.62|99.82|101.58|99.78|5
1656654900000|2022-07-01 05:55:00|101.59|99.79|101.57|99.77|101.6|99.8|101.54|99.74|9
1656654910000|2022-07-01 05:55:10|101.55|99.75|101.57|99.77|101.57|99.77|101.55|99.75|3
1656654920000|2022-07-01 05:55:20|101.58|99.78|101.59|99.79|101.59|99.79|101.58|99.78|2
1656654930000|2022-07-01 05:55:30|101.6|99.8|101.63|99.83|101.65|99.85|101.6|99.8|5
1656654940000|2022-07-01 05:55:40|101.62|99.82|101.59|99.79|101.62|99.82|101.59|99.79|7
1656654950000|2022-07-01 05:55:50|101.6|99.8|101.61|99.81|101.61|99.81|101.6|99.8|2
1656654960000|2022-07-01 05:56:00|101.6|99.8|101.6|99.8|101.6|99.8|101.59|99.79|3
1656654970000|2022-07-01 05:56:10|101.57|99.77|101.59|99.79|101.59|99.79|101.56|99.76|7
1656654980000|2022-07-01 05:56:20|101.58|99.78|101.58|99.78|101.59|99.79|101.57|99.77|4
1656654990000|2022-07-01 05:56:30|101.59|99.79|101.59|99.79|101.6|99.8|101.59|99.79|3
1656655000000|2022-07-01 05:56:40|101.6|99.8|101.57|99.77|101.6|99.8|101.57|99.77|4
1656655010000|2022-07-01 05:56:50|101.58|99.78|101.48|99.68|101.59|99.79|101.47|99.67|8
1656655020000|2022-07-01 05:57:00|101.43|99.63|101.38|99.58|101.43|99.63|101.35|99.55|21
1656655030000|2022-07-01 05:57:10|101.37|99.57|101.33|99.53|101.38|99.58|101.33|99.53|10
1656655040000|2022-07-01 05:57:20|101.32|99.52|101.3|99.5|101.32|99.52|101.27|99.47|5
1656655050000|2022-07-01 05:57:30|101.31|99.51|101.37|99.57|101.37|99.57|101.31|99.51|5
1656655060000|2022-07-01 05:57:40|101.42|99.62|101.43|99.63|101.44|99.64|101.42|99.62|4
1656655070000|2022-07-01 05:57:50|101.44|99.64|101.45|99.65|101.45|99.65|101.44|99.64|2
1656655080000|2022-07-01 05:58:00|101.47|99.67|101.49|99.69|101.49|99.69|101.47|99.67|2
1656655090000|2022-07-01 05:58:10|101.51|99.71|101.54|99.74|101.54|99.74|101.51|99.71|5
1656655110000|2022-07-01 05:58:30|101.51|99.71|101.52|99.72|101.53|99.73|101.51|99.71|3
1656655120000|2022-07-01 05:58:40|101.53|99.73|101.53|99.73|101.53|99.73|101.53|99.73|1
1656655130000|2022-07-01 05:58:50|101.54|99.74|101.57|99.77|101.57|99.77|101.54|99.74|5
1656655140000|2022-07-01 05:59:00|101.58|99.78|101.58|99.78|101.59|99.79|101.58|99.78|3
1656655150000|2022-07-01 05:59:10|101.55|99.75|101.55|99.75|101.55|99.75|101.54|99.74|3
1656655160000|2022-07-01 05:59:20|101.56|99.76|101.52|99.72|101.57|99.77|101.51|99.71|11
1656655170000|2022-07-01 05:59:30|101.53|99.73|101.55|99.75|101.55|99.75|101.52|99.72|15
1656655180000|2022-07-01 05:59:40|101.56|99.76|101.53|99.73|101.56|99.76|101.52|99.72|7
1656655190000|2022-07-01 05:59:50|101.47|99.67|101.53|99.73|101.53|99.73|101.47|99.67|7
1656655200000|2022-07-01 06:00:00|101.52|99.72|101.56|99.76|101.56|99.76|101.46|99.66|12
1656655210000|2022-07-01 06:00:10|101.58|99.78|101.58|99.78|101.59|99.79|101.58|99.78|3
1656655220000|2022-07-01 06:00:20|101.55|99.75|101.47|99.67|101.58|99.78|101.46|99.66|14
1656655230000|2022-07-01 06:00:30|101.45|99.65|101.49|99.69|101.5|99.7|101.45|99.65|9
1656655240000|2022-07-01 06:00:40|101.55|99.75|101.48|99.68|101.55|99.75|101.47|99.67|8
1656655250000|2022-07-01 06:00:50|101.47|99.67|101.45|99.65|101.47|99.67|101.45|99.65|5
1656655260000|2022-07-01 06:01:00|101.46|99.66|101.45|99.65|101.46|99.66|101.44|99.64|6
1656655270000|2022-07-01 06:01:10|101.44|99.64|101.37|99.57|101.45|99.65|101.37|99.57|12
1656655280000|2022-07-01 06:01:20|101.38|99.58|101.39|99.59|101.39|99.59|101.37|99.57|4
1656655290000|2022-07-01 06:01:30|101.38|99.58|101.39|99.59|101.39|99.59|101.38|99.58|2
1656655300000|2022-07-01 06:01:40|101.4|99.6|101.46|99.66|101.46|99.66|101.39|99.59|7
1656655310000|2022-07-01 06:01:50|101.44|99.64|101.48|99.68|101.48|99.68|101.43|99.63|8
1656655320000|2022-07-01 06:02:00|101.49|99.69|101.66|99.86|101.66|99.86|101.49|99.69|11
1656655330000|2022-07-01 06:02:10|101.68|99.88|101.66|99.86|101.73|99.93|101.66|99.86|8
1656655340000|2022-07-01 06:02:20|101.67|99.87|101.7|99.9|101.7|99.9|101.67|99.87|9
1656655350000|2022-07-01 06:02:30|101.68|99.88|101.74|99.94|101.75|99.95|101.68|99.88|7
1656655360000|2022-07-01 06:02:40|101.75|99.95|101.77|99.97|101.8|100|101.75|99.95|5
1656655370000|2022-07-01 06:02:50|101.76|99.96|101.77|99.97|101.77|99.97|101.74|99.94|6
1656655380000|2022-07-01 06:03:00|101.78|99.98|101.86|100.06|101.86|100.06|101.78|99.98|5
1656655390000|2022-07-01 06:03:10|101.84|100.04|101.83|100.03|101.84|100.04|101.82|100.02|3
1656655400000|2022-07-01 06:03:20|101.82|100.02|101.85|100.05|101.85|100.05|101.82|100.02|3
1656655410000|2022-07-01 06:03:30|101.84|100.04|101.82|100.02|101.84|100.04|101.82|100.02|5
1656655420000|2022-07-01 06:03:40|101.78|99.98|101.77|99.97|101.78|99.98|101.76|99.96|4
1656655440000|2022-07-01 06:04:00|101.79|99.99|101.75|99.95|101.79|99.99|101.75|99.95|7
1656655450000|2022-07-01 06:04:10|101.76|99.96|101.75|99.95|101.77|99.97|101.75|99.95|10
1656655460000|2022-07-01 06:04:20|101.74|99.94|101.78|99.98|101.79|99.99|101.71|99.91|15
1656655470000|2022-07-01 06:04:30|101.77|99.97|101.77|99.97|101.78|99.98|101.76|99.96|7
1656655480000|2022-07-01 06:04:40|101.76|99.96|101.79|99.99|101.79|99.99|101.76|99.96|6
1656655490000|2022-07-01 06:04:50|101.8|100|101.8|100|101.8|100|101.8|100|1
1656655500000|2022-07-01 06:05:00|101.81|100.01|101.85|100.05|101.87|100.07|101.81|100.01|10
1656655510000|2022-07-01 06:05:10|101.86|100.06|101.86|100.06|101.86|100.06|101.84|100.04|6
1656655520000|2022-07-01 06:05:20|101.88|100.08|101.88|100.08|101.88|100.08|101.88|100.08|1
1656655530000|2022-07-01 06:05:30|101.87|100.07|101.75|99.95|101.88|100.08|101.74|99.94|7
1656655540000|2022-07-01 06:05:40|101.77|99.97|101.84|100.04|101.84|100.04|101.76|99.96|8
1656655550000|2022-07-01 06:05:50|101.85|100.05|101.86|100.06|101.86|100.06|101.84|100.04|4
1656655560000|2022-07-01 06:06:00|101.85|100.05|101.86|100.06|101.86|100.06|101.85|100.05|6
1656655570000|2022-07-01 06:06:10|101.85|100.05|101.87|100.07|101.87|100.07|101.85|100.05|7
1656655580000|2022-07-01 06:06:20|101.86|100.06|101.86|100.06|101.86|100.06|101.85|100.05|3
1656655590000|2022-07-01 06:06:30|101.85|100.05|101.85|100.05|101.85|100.05|101.85|100.05|1
1656655620000|2022-07-01 06:07:00|101.84|100.04|101.78|99.98|101.85|100.05|101.76|99.96|13
1656655630000|2022-07-01 06:07:10|101.77|99.97|101.68|99.88|101.78|99.98|101.68|99.88|7
1656655640000|2022-07-01 06:07:20|101.67|99.87|101.7|99.9|101.7|99.9|101.67|99.87|8
1656655650000|2022-07-01 06:07:30|101.69|99.89|101.69|99.89|101.69|99.89|101.68|99.88|3
1656655660000|2022-07-01 06:07:40|101.68|99.88|101.7|99.9|101.7|99.9|101.68|99.88|3
1656655670000|2022-07-01 06:07:50|101.69|99.89|101.66|99.86|101.69|99.89|101.64|99.84|8
1656655680000|2022-07-01 06:08:00|101.67|99.87|101.67|99.87|101.68|99.88|101.67|99.87|3
1656655690000|2022-07-01 06:08:10|101.69|99.89|101.68|99.88|101.69|99.89|101.68|99.88|2
1656655700000|2022-07-01 06:08:20|101.69|99.89|101.68|99.88|101.69|99.89|101.68|99.88|2
1656655710000|2022-07-01 06:08:30|101.67|99.87|101.56|99.76|101.68|99.88|101.56|99.76|10
1656655720000|2022-07-01 06:08:40|101.57|99.77|101.58|99.78|101.6|99.8|101.57|99.77|8
1656655730000|2022-07-01 06:08:50|101.59|99.79|101.6|99.8|101.6|99.8|101.59|99.79|2
1656655740000|2022-07-01 06:09:00|101.62|99.82|101.6|99.8|101.62|99.82|101.59|99.79|7
1656655750000|2022-07-01 06:09:10|101.59|99.79|101.59|99.79|101.59|99.79|101.59|99.79|1
1656655760000|2022-07-01 06:09:20|101.58|99.78|101.59|99.79|101.59|99.79|101.57|99.77|4
1656655780000|2022-07-01 06:09:40|101.58|99.78|101.58|99.78|101.58|99.78|101.58|99.78|1
1656655790000|2022-07-01 06:09:50|101.59|99.79|101.61|99.81|101.61|99.81|101.59|99.79|3
1656655800000|2022-07-01 06:10:00|101.59|99.79|101.56|99.76|101.59|99.79|101.55|99.75|9
1656655810000|2022-07-01 06:10:10|101.57|99.77|101.57|99.77|101.58|99.78|101.56|99.76|7
1656655820000|2022-07-01 06:10:20|101.58|99.78|101.58|99.78|101.58|99.78|101.58|99.78|1
1656655830000|2022-07-01 06:10:30|101.59|99.79|101.66|99.86|101.67|99.87|101.59|99.79|7
1656655840000|2022-07-01 06:10:40|101.65|99.85|101.58|99.78|101.65|99.85|101.55|99.75|11
1656655850000|2022-07-01 06:10:50|101.57|99.77|101.59|99.79|101.59|99.79|101.57|99.77|3
1656655860000|2022-07-01 06:11:00|101.62|99.82|101.64|99.84|101.64|99.84|101.62|99.82|2
1656655870000|2022-07-01 06:11:10|101.63|99.83|101.67|99.87|101.67|99.87|101.62|99.82|7
1656655890000|2022-07-01 06:11:30|101.68|99.88|101.7|99.9|101.7|99.9|101.68|99.88|3
1656655900000|2022-07-01 06:11:40|101.69|99.89|101.7|99.9|101.7|99.9|101.68|99.88|4
1656655910000|2022-07-01 06:11:50|101.69|99.89|101.67|99.87|101.69|99.89|101.66|99.86|6
1656655920000|2022-07-01 06:12:00|101.66|99.86|101.66|99.86|101.66|99.86|101.66|99.86|1
1656655930000|2022-07-01 06:12:10|101.67|99.87|101.64|99.84|101.67|99.87|101.56|99.76|11
1656655940000|2022-07-01 06:12:20|101.65|99.85|101.66|99.86|101.66|99.86|101.65|99.85|2
1656655960000|2022-07-01 06:12:40|101.65|99.85|101.65|99.85|101.65|99.85|101.64|99.84|3
1656655970000|2022-07-01 06:12:50|101.64|99.84|101.6|99.8|101.64|99.84|101.59|99.79|7
1656655980000|2022-07-01 06:13:00|101.61|99.81|101.71|99.91|101.71|99.91|101.6|99.8|12
1656655990000|2022-07-01 06:13:10|101.72|99.92|101.7|99.9|101.72|99.92|101.7|99.9|3
1656656000000|2022-07-01 06:13:20|101.69|99.89|101.69|99.89|101.69|99.89|101.69|99.89|1
1656656010000|2022-07-01 06:13:30|101.7|99.9|101.7|99.9|101.71|99.91|101.69|99.89|9
1656656020000|2022-07-01 06:13:40|101.69|99.89|101.67|99.87|101.69|99.89|101.65|99.85|12
1656656030000|2022-07-01 06:13:50|101.68|99.88|101.68|99.88|101.68|99.88|101.67|99.87|11
1656656040000|2022-07-01 06:14:00|101.69|99.89|101.67|99.87|101.75|99.95|101.67|99.87|13
1656656050000|2022-07-01 06:14:10|101.65|99.85|101.64|99.84|101.66|99.86|101.61|99.81|8
1656656060000|2022-07-01 06:14:20|101.63|99.83|101.59|99.79|101.64|99.84|101.58|99.78|6
1656656070000|2022-07-01 06:14:30|101.58|99.78|101.57|99.77|101.58|99.78|101.57|99.77|2
1656656080000|2022-07-01 06:14:40|101.56|99.76|101.56|99.76|101.56|99.76|101.56|99.76|1
1656656090000|2022-07-01 06:14:50|101.57|99.77|101.61|99.81|101.61|99.81|101.57|99.77|4
1656656100000|2022-07-01 06:15:00|101.62|99.82|101.57|99.77|101.63|99.83|101.56|99.76|9
1656656110000|2022-07-01 06:15:10|101.56|99.76|101.56|99.76|101.57|99.77|101.56|99.76|3
1656656120000|2022-07-01 06:15:20|101.55|99.75|101.54|99.74|101.55|99.75|101.54|99.74|4
1656656130000|2022-07-01 06:15:30|101.53|99.73|101.5|99.7|101.53|99.73|101.47|99.67|8
1656656140000|2022-07-01 06:15:40|101.49|99.69|101.52|99.72|101.53|99.73|101.47|99.67|7
1656656150000|2022-07-01 06:15:50|101.53|99.73|101.57|99.77|101.57|99.77|101.53|99.73|8
1656656160000|2022-07-01 06:16:00|101.59|99.79|101.58|99.78|101.59|99.79|101.57|99.77|8
1656656170000|2022-07-01 06:16:10|101.56|99.76|101.58|99.78|101.58|99.78|101.56|99.76|2
1656656180000|2022-07-01 06:16:20|101.57|99.77|101.61|99.81|101.61|99.81|101.57|99.77|4
1656656190000|2022-07-01 06:16:30|101.6|99.8|101.59|99.79|101.61|99.81|101.59|99.79|3
1656656200000|2022-07-01 06:16:40|101.58|99.78|101.59|99.79|101.59|99.79|101.57|99.77|4
1656656210000|2022-07-01 06:16:50|101.57|99.77|101.5|99.7|101.57|99.77|101.5|99.7|4
1656656220000|2022-07-01 06:17:00|101.51|99.71|101.49|99.69|101.51|99.71|101.49|99.69|9
1656656230000|2022-07-01 06:17:10|101.47|99.67|101.41|99.61|101.47|99.67|101.4|99.6|9
1656656240000|2022-07-01 06:17:20|101.4|99.6|101.36|99.56|101.41|99.61|101.36|99.56|10
1656656250000|2022-07-01 06:17:30|101.37|99.57|101.37|99.57|101.38|99.58|101.36|99.56|5
1656656260000|2022-07-01 06:17:40|101.36|99.56|101.37|99.57|101.37|99.57|101.35|99.55|4
1656656270000|2022-07-01 06:17:50|101.36|99.56|101.35|99.55|101.37|99.57|101.35|99.55|6
1656656280000|2022-07-01 06:18:00|101.36|99.56|101.36|99.56|101.37|99.57|101.36|99.56|3
1656656290000|2022-07-01 06:18:10|101.39|99.59|101.29|99.49|101.39|99.59|101.29|99.49|7
1656656300000|2022-07-01 06:18:20|101.28|99.48|101.32|99.52|101.32|99.52|101.27|99.47|9
1656656310000|2022-07-01 06:18:30|101.31|99.51|101.26|99.46|101.32|99.52|101.25|99.45|7
1656656320000|2022-07-01 06:18:40|101.27|99.47|101.3|99.5|101.33|99.53|101.26|99.46|13
1656656330000|2022-07-01 06:18:50|101.31|99.51|101.27|99.47|101.31|99.51|101.25|99.45|8
1656656340000|2022-07-01 06:19:00|101.26|99.46|101.19|99.39|101.27|99.47|101.19|99.39|9
1656656350000|2022-07-01 06:19:10|101.18|99.38|100.98|99.18|101.18|99.38|100.98|99.18|11
1656656360000|2022-07-01 06:19:20|100.97|99.17|100.9|99.1|100.98|99.18|100.88|99.08|16
1656656370000|2022-07-01 06:19:30|100.91|99.11|100.98|99.18|101|99.2|100.91|99.11|6
1656656380000|2022-07-01 06:19:40|100.96|99.16|100.95|99.15|100.96|99.16|100.94|99.14|6
1656656390000|2022-07-01 06:19:50|100.91|99.11|100.9|99.1|100.93|99.13|100.9|99.1|7
1656656400000|2022-07-01 06:20:00|100.91|99.11|100.88|99.08|100.95|99.15|100.88|99.08|13
1656656410000|2022-07-01 06:20:10|100.89|99.09|100.9|99.1|100.92|99.12|100.89|99.09|10
1656656420000|2022-07-01 06:20:20|100.92|99.12|100.92|99.12|100.92|99.12|100.92|99.12|1
1656656430000|2022-07-01 06:20:30|100.93|99.13|100.93|99.13|100.95|99.15|100.92|99.12|6
1656656440000|2022-07-01 06:20:40|100.92|99.12|100.98|99.18|100.98|99.18|100.92|99.12|4
1656656450000|2022-07-01 06:20:50|100.99|99.19|100.87|99.07|101|99.2|100.85|99.05|19
1656656460000|2022-07-01 06:21:00|100.88|99.08|100.87|99.07|100.88|99.08|100.85|99.05|5
1656656470000|2022-07-01 06:21:10|100.86|99.06|100.86|99.06|100.86|99.06|100.86|99.06|1
1656656480000|2022-07-01 06:21:20|100.85|99.05|100.84|99.04|100.85|99.05|100.84|99.04|2
1656656490000|2022-07-01 06:21:30|100.85|99.05|100.85|99.05|100.86|99.06|100.84|99.04|7
1656656500000|2022-07-01 06:21:40|100.84|99.04|100.78|98.98|100.84|99.04|100.75|98.95|8
1656656510000|2022-07-01 06:21:50|100.79|98.99|100.88|99.08|100.97|99.17|100.78|98.98|12
1656656520000|2022-07-01 06:22:00|100.87|99.07|100.86|99.06|100.87|99.07|100.84|99.04|10
1656656540000|2022-07-01 06:22:20|100.85|99.05|100.93|99.13|100.95|99.15|100.83|99.03|9
1656656550000|2022-07-01 06:22:30|100.94|99.14|100.94|99.14|100.94|99.14|100.94|99.14|1
1656656560000|2022-07-01 06:22:40|100.89|99.09|100.84|99.04|100.89|99.09|100.84|99.04|5
1656656570000|2022-07-01 06:22:50|100.86|99.06|100.86|99.06|100.87|99.07|100.86|99.06|3
1656656580000|2022-07-01 06:23:00|100.88|99.08|101.06|99.26|101.07|99.27|100.88|99.08|12
1656656590000|2022-07-01 06:23:10|101.05|99.25|101.1|99.3|101.1|99.3|101.04|99.24|10
1656656600000|2022-07-01 06:23:20|101.11|99.31|101.15|99.35|101.15|99.35|101.1|99.3|10
1656656610000|2022-07-01 06:23:30|101.16|99.36|101.15|99.35|101.16|99.36|101.15|99.35|4
1656656620000|2022-07-01 06:23:40|101.14|99.34|101.17|99.37|101.17|99.37|101.07|99.27|16
1656656630000|2022-07-01 06:23:50|101.18|99.38|101.1|99.3|101.3|99.5|101.1|99.3|18
1656656640000|2022-07-01 06:24:00|101.11|99.31|101.16|99.36|101.16|99.36|101.1|99.3|14
1656656650000|2022-07-01 06:24:10|101.17|99.37|101.27|99.47|101.27|99.47|101.17|99.37|10
1656656660000|2022-07-01 06:24:20|101.28|99.48|101.27|99.47|101.29|99.49|101.27|99.47|10
1656656670000|2022-07-01 06:24:30|101.28|99.48|101.36|99.56|101.37|99.57|101.28|99.48|8
1656656680000|2022-07-01 06:24:40|101.35|99.55|101.32|99.52|101.35|99.55|101.3|99.5|7
1656656690000|2022-07-01 06:24:50|101.33|99.53|101.25|99.45|101.36|99.56|101.24|99.44|16
1656656700000|2022-07-01 06:25:00|101.24|99.44|101.25|99.45|101.25|99.45|101.24|99.44|8
1656656710000|2022-07-01 06:25:10|101.24|99.44|101.24|99.44|101.29|99.49|101.24|99.44|15
1656656720000|2022-07-01 06:25:20|101.25|99.45|101.26|99.46|101.28|99.48|101.24|99.44|12
1656656730000|2022-07-01 06:25:30|101.27|99.47|101.25|99.45|101.27|99.47|101.25|99.45|3
1656656740000|2022-07-01 06:25:40|101.27|99.47|101.24|99.44|101.27|99.47|101.24|99.44|4
1656656750000|2022-07-01 06:25:50|101.25|99.45|101.28|99.48|101.28|99.48|101.24|99.44|5
1656656760000|2022-07-01 06:26:00|101.27|99.47|101.28|99.48|101.3|99.5|101.25|99.45|10
1656656770000|2022-07-01 06:26:10|101.27|99.47|101.27|99.47|101.27|99.47|101.24|99.44|8
1656656780000|2022-07-01 06:26:20|101.26|99.46|101.25|99.45|101.26|99.46|101.25|99.45|4
1656656790000|2022-07-01 06:26:30|101.26|99.46|101.25|99.45|101.26|99.46|101.25|99.45|6
1656656800000|2022-07-01 06:26:40|101.26|99.46|101.27|99.47|101.27|99.47|101.25|99.45|4
1656656810000|2022-07-01 06:26:50|101.28|99.48|101.37|99.57|101.37|99.57|101.27|99.47|9
1656656820000|2022-07-01 06:27:00|101.36|99.56|101.34|99.54|101.36|99.56|101.33|99.53|5
1656656830000|2022-07-01 06:27:10|101.36|99.56|101.37|99.57|101.37|99.57|101.35|99.55|4
1656656840000|2022-07-01 06:27:20|101.35|99.55|101.35|99.55|101.35|99.55|101.33|99.53|6
1656656850000|2022-07-01 06:27:30|101.34|99.54|101.38|99.58|101.38|99.58|101.34|99.54|7
1656656860000|2022-07-01 06:27:40|101.37|99.57|101.29|99.49|101.37|99.57|101.29|99.49|7
1656656870000|2022-07-01 06:27:50|101.3|99.5|101.33|99.53|101.33|99.53|101.3|99.5|2
1656656880000|2022-07-01 06:28:00|101.37|99.57|101.46|99.66|101.46|99.66|101.36|99.56|9
1656656890000|2022-07-01 06:28:10|101.48|99.68|101.49|99.69|101.53|99.73|101.48|99.68|14
1656656900000|2022-07-01 06:28:20|101.48|99.68|101.48|99.68|101.48|99.68|101.47|99.67|3
1656656910000|2022-07-01 06:28:30|101.49|99.69|101.54|99.74|101.57|99.77|101.49|99.69|9
1656656920000|2022-07-01 06:28:40|101.55|99.75|101.56|99.76|101.57|99.77|101.53|99.73|11
1656656930000|2022-07-01 06:28:50|101.55|99.75|101.51|99.71|101.56|99.76|101.5|99.7|6
1656656940000|2022-07-01 06:29:00|101.52|99.72|101.57|99.77|101.57|99.77|101.52|99.72|5
1656656950000|2022-07-01 06:29:10|101.58|99.78|101.51|99.71|101.58|99.78|101.51|99.71|6
1656656960000|2022-07-01 06:29:20|101.52|99.72|101.55|99.75|101.57|99.77|101.52|99.72|11
1656656970000|2022-07-01 06:29:30|101.54|99.74|101.39|99.59|101.54|99.74|101.39|99.59|10
1656656980000|2022-07-01 06:29:40|101.4|99.6|101.4|99.6|101.42|99.62|101.39|99.59|8
1656656990000|2022-07-01 06:29:50|101.41|99.61|101.56|99.76|101.57|99.77|101.41|99.61|14
1656657000000|2022-07-01 06:30:00|101.57|99.77|101.41|99.61|101.57|99.77|101.41|99.61|16
1656657010000|2022-07-01 06:30:10|101.43|99.63|101.46|99.66|101.46|99.66|101.43|99.63|8
1656657020000|2022-07-01 06:30:20|101.45|99.65|101.51|99.71|101.52|99.72|101.45|99.65|8
1656657030000|2022-07-01 06:30:30|101.52|99.72|101.58|99.78|101.58|99.78|101.5|99.7|11
1656657040000|2022-07-01 06:30:40|101.57|99.77|101.54|99.74|101.62|99.82|101.52|99.72|16
1656657050000|2022-07-01 06:30:50|101.56|99.76|101.58|99.78|101.59|99.79|101.55|99.75|9
1656657060000|2022-07-01 06:31:00|101.59|99.79|101.58|99.78|101.59|99.79|101.57|99.77|3
1656657080000|2022-07-01 06:31:20|101.59|99.79|101.59|99.79|101.59|99.79|101.59|99.79|1
1656657090000|2022-07-01 06:31:30|101.58|99.78|101.57|99.77|101.59|99.79|101.54|99.74|14
1656657100000|2022-07-01 06:31:40|101.56|99.76|101.48|99.68|101.56|99.76|101.48|99.68|10
1656657110000|2022-07-01 06:31:50|101.49|99.69|101.48|99.68|101.49|99.69|101.46|99.66|8
1656657120000|2022-07-01 06:32:00|101.49|99.69|101.48|99.68|101.49|99.69|101.48|99.68|2
1656657130000|2022-07-01 06:32:10|101.47|99.67|101.47|99.67|101.47|99.67|101.47|99.67|1
1656657140000|2022-07-01 06:32:20|101.46|99.66|101.49|99.69|101.49|99.69|101.46|99.66|4
1656657170000|2022-07-01 06:32:50|101.48|99.68|101.45|99.65|101.48|99.68|101.44|99.64|4
1656657180000|2022-07-01 06:33:00|101.47|99.67|101.48|99.68|101.48|99.68|101.45|99.65|5
1656657190000|2022-07-01 06:33:10|101.47|99.67|101.38|99.58|101.47|99.67|101.38|99.58|6
1656657200000|2022-07-01 06:33:20|101.37|99.57|101.26|99.46|101.37|99.57|101.25|99.45|8
1656657210000|2022-07-01 06:33:30|101.24|99.44|101.2|99.4|101.24|99.44|101.2|99.4|6
1656657220000|2022-07-01 06:33:40|101.21|99.41|101.2|99.4|101.21|99.41|101.2|99.4|2
1656657230000|2022-07-01 06:33:50|101.21|99.41|101.19|99.39|101.21|99.41|101.19|99.39|3
1656657240000|2022-07-01 06:34:00|101.21|99.41|101.27|99.47|101.27|99.47|101.21|99.41|6
1656657270000|2022-07-01 06:34:30|101.28|99.48|101.29|99.49|101.29|99.49|101.28|99.48|2
1656657280000|2022-07-01 06:34:40|101.3|99.5|101.3|99.5|101.31|99.51|101.29|99.49|5
1656657290000|2022-07-01 06:34:50|101.29|99.49|101.28|99.48|101.3|99.5|101.28|99.48|6
1656657300000|2022-07-01 06:35:00|101.29|99.49|101.29|99.49|101.29|99.49|101.27|99.47|14
1656657310000|2022-07-01 06:35:10|101.28|99.48|101.29|99.49|101.29|99.49|101.28|99.48|4
1656657320000|2022-07-01 06:35:20|101.3|99.5|101.31|99.51|101.36|99.56|101.29|99.49|7
1656657330000|2022-07-01 06:35:30|101.3|99.5|101.36|99.56|101.37|99.57|101.3|99.5|7
1656657340000|2022-07-01 06:35:40|101.37|99.57|101.36|99.56|101.37|99.57|101.35|99.55|5
1656657350000|2022-07-01 06:35:50|101.35|99.55|101.38|99.58|101.38|99.58|101.34|99.54|12
1656657360000|2022-07-01 06:36:00|101.39|99.59|101.38|99.58|101.39|99.59|101.38|99.58|2
1656657370000|2022-07-01 06:36:10|101.37|99.57|101.36|99.56|101.37|99.57|101.34|99.54|6
1656657380000|2022-07-01 06:36:20|101.31|99.51|101.35|99.55|101.35|99.55|101.29|99.49|10
1656657390000|2022-07-01 06:36:30|101.36|99.56|101.42|99.62|101.42|99.62|101.36|99.56|5
1656657400000|2022-07-01 06:36:40|101.45|99.65|101.46|99.66|101.47|99.67|101.45|99.65|3
1656657410000|2022-07-01 06:36:50|101.47|99.67|101.47|99.67|101.5|99.7|101.45|99.65|10
1656657420000|2022-07-01 06:37:00|101.46|99.66|101.47|99.67|101.47|99.67|101.46|99.66|2
1656657430000|2022-07-01 06:37:10|101.48|99.68|101.52|99.72|101.52|99.72|101.48|99.68|6
1656657440000|2022-07-01 06:37:20|101.55|99.75|101.56|99.76|101.59|99.79|101.55|99.75|8
1656657450000|2022-07-01 06:37:30|101.57|99.77|101.56|99.76|101.57|99.77|101.56|99.76|2
1656657460000|2022-07-01 06:37:40|101.57|99.77|101.57|99.77|101.57|99.77|101.57|99.77|1
1656657470000|2022-07-01 06:37:50|101.56|99.76|101.57|99.77|101.57|99.77|101.54|99.74|8
1656657480000|2022-07-01 06:38:00|101.58|99.78|101.56|99.76|101.62|99.82|101.56|99.76|9
1656657490000|2022-07-01 06:38:10|101.57|99.77|101.54|99.74|101.57|99.77|101.54|99.74|4
1656657500000|2022-07-01 06:38:20|101.53|99.73|101.5|99.7|101.53|99.73|101.49|99.69|10
1656657510000|2022-07-01 06:38:30|101.51|99.71|101.52|99.72|101.52|99.72|101.51|99.71|2
1656657540000|2022-07-01 06:39:00|101.53|99.73|101.5|99.7|101.58|99.78|101.5|99.7|11
1656657550000|2022-07-01 06:39:10|101.51|99.71|101.52|99.72|101.52|99.72|101.5|99.7|5
1656657560000|2022-07-01 06:39:20|101.51|99.71|101.57|99.77|101.59|99.79|101.51|99.71|7
1656657570000|2022-07-01 06:39:30|101.51|99.71|101.64|99.84|101.64|99.84|101.51|99.71|5
1656657580000|2022-07-01 06:39:40|101.67|99.87|101.63|99.83|101.67|99.87|101.63|99.83|8
1656657590000|2022-07-01 06:39:50|101.61|99.81|101.62|99.82|101.65|99.85|101.6|99.8|13
1656657600000|2022-07-01 06:40:00|101.61|99.81|101.68|99.88|101.68|99.88|101.58|99.78|11
1656657610000|2022-07-01 06:40:10|101.67|99.87|101.64|99.84|101.67|99.87|101.64|99.84|3
1656657620000|2022-07-01 06:40:20|101.65|99.85|101.68|99.88|101.68|99.88|101.65|99.85|6
1656657630000|2022-07-01 06:40:30|101.69|99.89|101.69|99.89|101.69|99.89|101.68|99.88|3
1656657650000|2022-07-01 06:40:50|101.7|99.9|101.72|99.92|101.72|99.92|101.69|99.89|4
1656657660000|2022-07-01 06:41:00|101.73|99.93|101.73|99.93|101.73|99.93|101.73|99.93|1
1656657670000|2022-07-01 06:41:10|101.74|99.94|101.7|99.9|101.74|99.94|101.7|99.9|6
1656657680000|2022-07-01 06:41:20|101.71|99.91|101.76|99.96|101.76|99.96|101.71|99.91|7
1656657690000|2022-07-01 06:41:30|101.77|99.97|101.77|99.97|101.77|99.97|101.77|99.97|1
1656657700000|2022-07-01 06:41:40|101.76|99.96|101.71|99.91|101.76|99.96|101.71|99.91|7
1656657710000|2022-07-01 06:41:50|101.72|99.92|101.76|99.96|101.76|99.96|101.71|99.91|6
1656657720000|2022-07-01 06:42:00|101.75|99.95|101.76|99.96|101.76|99.96|101.74|99.94|5
1656657730000|2022-07-01 06:42:10|101.77|99.97|101.77|99.97|101.77|99.97|101.76|99.96|3
1656657740000|2022-07-01 06:42:20|101.76|99.96|101.68|99.88|101.76|99.96|101.67|99.87|6
1656657750000|2022-07-01 06:42:30|101.7|99.9|101.7|99.9|101.71|99.91|101.69|99.89|5
1656657760000|2022-07-01 06:42:40|101.69|99.89|101.68|99.88|101.7|99.9|101.67|99.87|12
1656657770000|2022-07-01 06:42:50|101.69|99.89|101.69|99.89|101.7|99.9|101.67|99.87|6
1656657780000|2022-07-01 06:43:00|101.7|99.9|101.81|100.01|101.81|100.01|101.7|99.9|10
1656657790000|2022-07-01 06:43:10|101.8|100|101.89|100.09|101.89|100.09|101.8|100|5
1656657800000|2022-07-01 06:43:20|101.88|100.08|101.87|100.07|101.88|100.08|101.87|100.07|4
1656657810000|2022-07-01 06:43:30|101.86|100.06|101.87|100.07|101.87|100.07|101.86|100.06|4
1656657820000|2022-07-01 06:43:40|101.88|100.08|101.88|100.08|101.88|100.08|101.88|100.08|1
1656657830000|2022-07-01 06:43:50|101.87|100.07|101.85|100.05|101.87|100.07|101.85|100.05|3
1656657840000|2022-07-01 06:44:00|101.86|100.06|101.86|100.06|101.86|100.06|101.86|100.06|1
1656657850000|2022-07-01 06:44:10|101.87|100.07|101.87|100.07|101.87|100.07|101.85|100.05|5
1656657860000|2022-07-01 06:44:20|101.86|100.06|101.78|99.98|101.86|100.06|101.78|99.98|6
1656657870000|2022-07-01 06:44:30|101.79|99.99|101.8|100|101.8|100|101.79|99.99|2
1656657880000|2022-07-01 06:44:40|101.81|100.01|101.85|100.05|101.85|100.05|101.81|100.01|4
1656657890000|2022-07-01 06:44:50|101.86|100.06|101.86|100.06|101.86|100.06|101.86|100.06|1
1656657900000|2022-07-01 06:45:00|101.87|100.07|101.87|100.07|101.87|100.07|101.87|100.07|1
1656657910000|2022-07-01 06:45:10|101.88|100.08|101.88|100.08|101.88|100.08|101.88|100.08|1
1656657920000|2022-07-01 06:45:20|101.9|100.1|101.9|100.1|101.9|100.1|101.9|100.1|1
1656657930000|2022-07-01 06:45:30|101.89|100.09|101.91|100.11|101.91|100.11|101.89|100.09|3
1656657940000|2022-07-01 06:45:40|101.9|100.1|101.91|100.11|101.91|100.11|101.89|100.09|4
1656657950000|2022-07-01 06:45:50|101.9|100.1|101.89|100.09|101.9|100.1|101.89|100.09|2
1656657960000|2022-07-01 06:46:00|101.9|100.1|101.97|100.17|101.97|100.17|101.9|100.1|5
1656657970000|2022-07-01 06:46:10|101.96|100.16|101.99|100.19|101.99|100.19|101.96|100.16|4
1656657980000|2022-07-01 06:46:20|101.97|100.17|101.9|100.1|101.97|100.17|101.9|100.1|6
1656657990000|2022-07-01 06:46:30|101.89|100.09|101.89|100.09|101.89|100.09|101.89|100.09|1
1656658010000|2022-07-01 06:46:50|101.88|100.08|101.77|99.97|101.88|100.08|101.77|99.97|10
1656658020000|2022-07-01 06:47:00|101.75|99.95|101.72|99.92|101.77|99.97|101.7|99.9|9
1656658030000|2022-07-01 06:47:10|101.71|99.91|101.66|99.86|101.71|99.91|101.66|99.86|4
1656658040000|2022-07-01 06:47:20|101.65|99.85|101.62|99.82|101.65|99.85|101.62|99.82|4
1656658050000|2022-07-01 06:47:30|101.61|99.81|101.53|99.73|101.61|99.81|101.53|99.73|5
1656658060000|2022-07-01 06:47:40|101.52|99.72|101.49|99.69|101.52|99.72|101.46|99.66|9
1656658070000|2022-07-01 06:47:50|101.51|99.71|101.52|99.72|101.54|99.74|101.49|99.69|10
1656658080000|2022-07-01 06:48:00|101.53|99.73|101.6|99.8|101.6|99.8|101.49|99.69|13
1656658090000|2022-07-01 06:48:10|101.61|99.81|101.59|99.79|101.61|99.81|101.57|99.77|9
1656658100000|2022-07-01 06:48:20|101.6|99.8|101.62|99.82|101.62|99.82|101.6|99.8|3
1656658120000|2022-07-01 06:48:40|101.61|99.81|101.58|99.78|101.61|99.81|101.57|99.77|3
1656658150000|2022-07-01 06:49:10|101.57|99.77|101.57|99.77|101.57|99.77|101.57|99.77|1
1656658160000|2022-07-01 06:49:20|101.58|99.78|101.59|99.79|101.59|99.79|101.58|99.78|2
1656658180000|2022-07-01 06:49:40|101.6|99.8|101.6|99.8|101.6|99.8|101.59|99.79|3
1656658190000|2022-07-01 06:49:50|101.61|99.81|101.61|99.81|101.65|99.85|101.59|99.79|11
1656658200000|2022-07-01 06:50:00|101.62|99.82|101.62|99.82|101.62|99.82|101.62|99.82|1
1656658210000|2022-07-01 06:50:10|101.63|99.83|101.7|99.9|101.71|99.91|101.62|99.82|9
1656658220000|2022-07-01 06:50:20|101.69|99.89|101.71|99.91|101.71|99.91|101.69|99.89|3
1656658230000|2022-07-01 06:50:30|101.7|99.9|101.67|99.87|101.7|99.9|101.67|99.87|3
1656658250000|2022-07-01 06:50:50|101.68|99.88|101.69|99.89|101.69|99.89|101.68|99.88|2
1656658260000|2022-07-01 06:51:00|101.7|99.9|101.7|99.9|101.7|99.9|101.7|99.9|1
1656658270000|2022-07-01 06:51:10|101.68|99.88|101.67|99.87|101.68|99.88|101.66|99.86|6
1656658280000|2022-07-01 06:51:20|101.68|99.88|101.76|99.96|101.76|99.96|101.68|99.88|7
1656658290000|2022-07-01 06:51:30|101.77|99.97|101.8|100|101.81|100.01|101.77|99.97|5
1656658300000|2022-07-01 06:51:40|101.79|99.99|101.81|100.01|101.81|100.01|101.79|99.99|2
1656658310000|2022-07-01 06:51:50|101.82|100.02|101.79|99.99|101.82|100.02|101.77|99.97|6
1656658320000|2022-07-01 06:52:00|101.8|100|101.8|100|101.8|100|101.8|100|1
1656658330000|2022-07-01 06:52:10|101.79|99.99|101.8|100|101.8|100|101.79|99.99|2
1656658340000|2022-07-01 06:52:20|101.79|99.99|101.67|99.87|101.79|99.99|101.67|99.87|10
1656658350000|2022-07-01 06:52:30|101.66|99.86|101.71|99.91|101.71|99.91|101.66|99.86|5
1656658360000|2022-07-01 06:52:40|101.72|99.92|101.71|99.91|101.76|99.96|101.7|99.9|8
1656658370000|2022-07-01 06:52:50|101.73|99.93|101.71|99.91|101.73|99.93|101.7|99.9|4
1656658380000|2022-07-01 06:53:00|101.7|99.9|101.69|99.89|101.73|99.93|101.69|99.89|5
1656658390000|2022-07-01 06:53:10|101.7|99.9|101.71|99.91|101.71|99.91|101.7|99.9|2
1656658410000|2022-07-01 06:53:30|101.72|99.92|101.78|99.98|101.79|99.99|101.72|99.92|5
1656658420000|2022-07-01 06:53:40|101.77|99.97|101.76|99.96|101.77|99.97|101.76|99.96|2
1656658430000|2022-07-01 06:53:50|101.75|99.95|101.75|99.95|101.77|99.97|101.69|99.89|11
1656658440000|2022-07-01 06:54:00|101.72|99.92|101.7|99.9|101.73|99.93|101.69|99.89|10
1656658450000|2022-07-01 06:54:10|101.69|99.89|101.67|99.87|101.69|99.89|101.67|99.87|3
1656658470000|2022-07-01 06:54:30|101.68|99.88|101.69|99.89|101.7|99.9|101.67|99.87|5
1656658480000|2022-07-01 06:54:40|101.68|99.88|101.66|99.86|101.68|99.88|101.64|99.84|7
1656658500000|2022-07-01 06:55:00|101.64|99.84|101.6|99.8|101.64|99.84|101.6|99.8|4
1656658510000|2022-07-01 06:55:10|101.59|99.79|101.6|99.8|101.62|99.82|101.59|99.79|5
1656658520000|2022-07-01 06:55:20|101.61|99.81|101.62|99.82|101.62|99.82|101.61|99.81|2
1656658530000|2022-07-01 06:55:30|101.63|99.83|101.69|99.89|101.69|99.89|101.63|99.83|7
1656658540000|2022-07-01 06:55:40|101.7|99.9|101.71|99.91|101.73|99.93|101.7|99.9|7
1656658560000|2022-07-01 06:56:00|101.72|99.92|101.72|99.92|101.72|99.92|101.72|99.92|1
1656658570000|2022-07-01 06:56:10|101.76|99.96|101.77|99.97|101.78|99.98|101.76|99.96|6
1656658580000|2022-07-01 06:56:20|101.75|99.95|101.73|99.93|101.75|99.95|101.72|99.92|4
1656658590000|2022-07-01 06:56:30|101.7|99.9|101.76|99.96|101.76|99.96|101.69|99.89|9
1656658600000|2022-07-01 06:56:40|101.81|100.01|101.82|100.02|101.86|100.06|101.79|99.99|12
1656658620000|2022-07-01 06:57:00|101.83|100.03|101.82|100.02|101.83|100.03|101.82|100.02|2
1656658630000|2022-07-01 06:57:10|101.83|100.03|101.72|99.92|101.83|100.03|101.72|99.92|13
1656658650000|2022-07-01 06:57:30|101.73|99.93|101.72|99.92|101.73|99.93|101.72|99.92|4
1656658660000|2022-07-01 06:57:40|101.73|99.93|101.8|100|101.81|100.01|101.73|99.93|7
1656658670000|2022-07-01 06:57:50|101.79|99.99|101.78|99.98|101.79|99.99|101.77|99.97|4
1656658680000|2022-07-01 06:58:00|101.79|99.99|101.78|99.98|101.79|99.99|101.78|99.98|2
1656658690000|2022-07-01 06:58:10|101.77|99.97|101.76|99.96|101.77|99.97|101.76|99.96|2
1656658700000|2022-07-01 06:58:20|101.77|99.97|101.74|99.94|101.77|99.97|101.74|99.94|5
1656658710000|2022-07-01 06:58:30|101.75|99.95|101.8|100|101.8|100|101.75|99.95|5
1656658720000|2022-07-01 06:58:40|101.81|100.01|101.81|100.01|101.81|100.01|101.81|100.01|1
1656658730000|2022-07-01 06:58:50|101.82|100.02|101.8|100|101.82|100.02|101.8|100|3
1656658740000|2022-07-01 06:59:00|101.81|100.01|101.81|100.01|101.81|100.01|101.81|100.01|1
1656658750000|2022-07-01 06:59:10|101.79|99.99|101.79|99.99|101.8|100|101.79|99.99|3
1656658760000|2022-07-01 06:59:20|101.78|99.98|101.78|99.98|101.78|99.98|101.78|99.98|1
1656658770000|2022-07-01 06:59:30|101.77|99.97|101.77|99.97|101.77|99.97|101.77|99.97|1
1656658780000|2022-07-01 06:59:40|101.78|99.98|101.78|99.98|101.79|99.99|101.78|99.98|3
1656658790000|2022-07-01 06:59:50|101.79|99.99|101.78|99.98|101.79|99.99|101.78|99.98|2
1656658800000|2022-07-01 07:00:00|101.77|99.97|101.73|99.93|101.77|99.97|101.7|99.9|9
1656658810000|2022-07-01 07:00:10|101.72|99.92|101.78|99.98|101.78|99.98|101.72|99.92|6
1656658820000|2022-07-01 07:00:20|101.79|99.99|101.79|99.99|101.79|99.99|101.79|99.99|1
1656658830000|2022-07-01 07:00:30|101.8|100|101.79|99.99|101.8|100|101.78|99.98|4
1656658840000|2022-07-01 07:00:40|101.78|99.98|101.75|99.95|101.78|99.98|101.75|99.95|6
1656658850000|2022-07-01 07:00:50|101.73|99.93|101.74|99.94|101.74|99.94|101.73|99.93|2
1656658860000|2022-07-01 07:01:00|101.7|99.9|101.71|99.91|101.71|99.91|101.67|99.87|7
1656658870000|2022-07-01 07:01:10|101.69|99.89|101.67|99.87|101.7|99.9|101.67|99.87|6
1656658880000|2022-07-01 07:01:20|101.66|99.86|101.61|99.81|101.66|99.86|101.61|99.81|5
1656658890000|2022-07-01 07:01:30|101.6|99.8|101.59|99.79|101.6|99.8|101.59|99.79|2
1656658900000|2022-07-01 07:01:40|101.56|99.76|101.53|99.73|101.56|99.76|101.52|99.72|4
1656658910000|2022-07-01 07:01:50|101.54|99.74|101.6|99.8|101.6|99.8|101.54|99.74|13
1656658920000|2022-07-01 07:02:00|101.59|99.79|101.64|99.84|101.64|99.84|101.59|99.79|6
1656658940000|2022-07-01 07:02:20|101.63|99.83|101.6|99.8|101.63|99.83|101.6|99.8|4
1656658950000|2022-07-01 07:02:30|101.59|99.79|101.6|99.8|101.61|99.81|101.59|99.79|4
1656658960000|2022-07-01 07:02:40|101.59|99.79|101.5|99.7|101.59|99.79|101.5|99.7|8
1656658970000|2022-07-01 07:02:50|101.51|99.71|101.56|99.76|101.56|99.76|101.49|99.69|14
1656658980000|2022-07-01 07:03:00|101.55|99.75|101.61|99.81|101.62|99.82|101.53|99.73|8
1656658990000|2022-07-01 07:03:10|101.57|99.77|101.58|99.78|101.59|99.79|101.57|99.77|4
1656659000000|2022-07-01 07:03:20|101.59|99.79|101.6|99.8|101.61|99.81|101.59|99.79|8
1656659010000|2022-07-01 07:03:30|101.59|99.79|101.56|99.76|101.59|99.79|101.52|99.72|9
1656659020000|2022-07-01 07:03:40|101.55|99.75|101.58|99.78|101.58|99.78|101.54|99.74|8
1656659030000|2022-07-01 07:03:50|101.57|99.77|101.52|99.72|101.58|99.78|101.52|99.72|4
1656659040000|2022-07-01 07:04:00|101.5|99.7|101.52|99.72|101.52|99.72|101.5|99.7|3
1656659050000|2022-07-01 07:04:10|101.53|99.73|101.58|99.78|101.58|99.78|101.5|99.7|10
1656659060000|2022-07-01 07:04:20|101.57|99.77|101.56|99.76|101.57|99.77|101.56|99.76|2
1656659070000|2022-07-01 07:04:30|101.57|99.77|101.58|99.78|101.58|99.78|101.57|99.77|2
1656659080000|2022-07-01 07:04:40|101.57|99.77|101.55|99.75|101.57|99.77|101.55|99.75|3
1656659090000|2022-07-01 07:04:50|101.56|99.76|101.51|99.71|101.56|99.76|101.5|99.7|9
1656659100000|2022-07-01 07:05:00|101.52|99.72|101.57|99.77|101.57|99.77|101.52|99.72|4
1656659110000|2022-07-01 07:05:10|101.56|99.76|101.58|99.78|101.58|99.78|101.52|99.72|7
1656659120000|2022-07-01 07:05:20|101.59|99.79|101.64|99.84|101.64|99.84|101.59|99.79|6
1656659130000|2022-07-01 07:05:30|101.67|99.87|101.71|99.91|101.71|99.91|101.67|99.87|2
1656659140000|2022-07-01 07:05:40|101.72|99.92|101.66|99.86|101.72|99.92|101.66|99.86|8
1656659150000|2022-07-01 07:05:50|101.65|99.85|101.59|99.79|101.65|99.85|101.59|99.79|4
1656659160000|2022-07-01 07:06:00|101.58|99.78|101.58|99.78|101.59|99.79|101.58|99.78|11
1656659170000|2022-07-01 07:06:10|101.59|99.79|101.67|99.87|101.67|99.87|101.59|99.79|7
1656659180000|2022-07-01 07:06:20|101.68|99.88|101.64|99.84|101.68|99.88|101.63|99.83|8
1656659190000|2022-07-01 07:06:30|101.66|99.86|101.67|99.87|101.67|99.87|101.66|99.86|2
1656659200000|2022-07-01 07:06:40|101.66|99.86|101.64|99.84|101.66|99.86|101.59|99.79|9
1656659210000|2022-07-01 07:06:50|101.62|99.82|101.63|99.83|101.63|99.83|101.62|99.82|2
1656659220000|2022-07-01 07:07:00|101.62|99.82|101.62|99.82|101.63|99.83|101.62|99.82|3
1656659230000|2022-07-01 07:07:10|101.61|99.81|101.63|99.83|101.63|99.83|101.61|99.81|3
1656659240000|2022-07-01 07:07:20|101.64|99.84|101.7|99.9|101.7|99.9|101.64|99.84|2
1656659250000|2022-07-01 07:07:30|101.69|99.89|101.68|99.88|101.69|99.89|101.68|99.88|2
1656659260000|2022-07-01 07:07:40|101.63|99.83|101.64|99.84|101.65|99.85|101.63|99.83|6
1656659270000|2022-07-01 07:07:50|101.65|99.85|101.7|99.9|101.7|99.9|101.65|99.85|3
1656659280000|2022-07-01 07:08:00|101.71|99.91|101.73|99.93|101.73|99.93|101.7|99.9|7
1656659290000|2022-07-01 07:08:10|101.72|99.92|101.69|99.89|101.72|99.92|101.68|99.88|7
1656659300000|2022-07-01 07:08:20|101.7|99.9|101.71|99.91|101.71|99.91|101.7|99.9|2
1656659310000|2022-07-01 07:08:30|101.7|99.9|101.69|99.89|101.72|99.92|101.69|99.89|8
1656659320000|2022-07-01 07:08:40|101.68|99.88|101.7|99.9|101.7|99.9|101.66|99.86|8
1656659330000|2022-07-01 07:08:50|101.69|99.89|101.7|99.9|101.7|99.9|101.69|99.89|4
1656659340000|2022-07-01 07:09:00|101.69|99.89|101.69|99.89|101.7|99.9|101.68|99.88|11
1656659350000|2022-07-01 07:09:10|101.7|99.9|101.68|99.88|101.7|99.9|101.68|99.88|7
1656659360000|2022-07-01 07:09:20|101.67|99.87|101.68|99.88|101.7|99.9|101.67|99.87|6
1656659370000|2022-07-01 07:09:30|101.69|99.89|101.69|99.89|101.7|99.9|101.68|99.88|8
1656659380000|2022-07-01 07:09:40|101.7|99.9|101.72|99.92|101.72|99.92|101.69|99.89|10
1656659390000|2022-07-01 07:09:50|101.71|99.91|101.8|100|101.81|100.01|101.71|99.91|9
1656659400000|2022-07-01 07:10:00|101.79|99.99|101.8|100|101.8|100|101.78|99.98|10
1656659410000|2022-07-01 07:10:10|101.79|99.99|101.74|99.94|101.8|100|101.74|99.94|12
1656659420000|2022-07-01 07:10:20|101.73|99.93|101.68|99.88|101.73|99.93|101.64|99.84|9
1656659430000|2022-07-01 07:10:30|101.7|99.9|101.67|99.87|101.7|99.9|101.67|99.87|6
1656659440000|2022-07-01 07:10:40|101.71|99.91|101.68|99.88|101.72|99.92|101.68|99.88|7
1656659450000|2022-07-01 07:10:50|101.69|99.89|101.73|99.93|101.78|99.98|101.69|99.89|10
1656659460000|2022-07-01 07:11:00|101.71|99.91|101.75|99.95|101.75|99.95|101.7|99.9|7
1656659470000|2022-07-01 07:11:10|101.76|99.96|101.78|99.98|101.79|99.99|101.76|99.96|5
1656659480000|2022-07-01 07:11:20|101.77|99.97|101.69|99.89|101.77|99.97|101.69|99.89|8
1656659490000|2022-07-01 07:11:30|101.7|99.9|101.62|99.82|101.7|99.9|101.62|99.82|14
1656659500000|2022-07-01 07:11:40|101.6|99.8|101.61|99.81|101.61|99.81|101.57|99.77|13
1656659510000|2022-07-01 07:11:50|101.62|99.82|101.64|99.84|101.64|99.84|101.61|99.81|6
1656659520000|2022-07-01 07:12:00|101.63|99.83|101.63|99.83|101.64|99.84|101.62|99.82|7
1656659530000|2022-07-01 07:12:10|101.62|99.82|101.67|99.87|101.67|99.87|101.62|99.82|3
1656659540000|2022-07-01 07:12:20|101.66|99.86|101.66|99.86|101.67|99.87|101.65|99.85|5
1656659550000|2022-07-01 07:12:30|101.64|99.84|101.65|99.85|101.65|99.85|101.63|99.83|3
1656659560000|2022-07-01 07:12:40|101.66|99.86|101.74|99.94|101.74|99.94|101.66|99.86|8
1656659570000|2022-07-01 07:12:50|101.76|99.96|101.78|99.98|101.8|100|101.76|99.96|8
1656659580000|2022-07-01 07:13:00|101.79|99.99|101.8|100|101.8|100|101.76|99.96|8
1656659590000|2022-07-01 07:13:10|101.83|100.03|101.87|100.07|101.87|100.07|101.81|100.01|9
1656659600000|2022-07-01 07:13:20|101.88|100.08|101.87|100.07|101.89|100.09|101.87|100.07|8
1656659610000|2022-07-01 07:13:30|101.86|100.06|101.9|100.1|101.9|100.1|101.86|100.06|4
1656659620000|2022-07-01 07:13:40|101.91|100.11|101.9|100.1|101.91|100.11|101.9|100.1|2
1656659640000|2022-07-01 07:14:00|101.88|100.08|101.88|100.08|101.88|100.08|101.88|100.08|1
1656659650000|2022-07-01 07:14:10|101.87|100.07|101.87|100.07|101.87|100.07|101.86|100.06|3
1656659660000|2022-07-01 07:14:20|101.86|100.06|101.87|100.07|101.88|100.08|101.86|100.06|6
1656659670000|2022-07-01 07:14:30|101.86|100.06|101.77|99.97|101.86|100.06|101.72|99.92|13
1656659680000|2022-07-01 07:14:40|101.78|99.98|101.75|99.95|101.78|99.98|101.75|99.95|3
1656659690000|2022-07-01 07:14:50|101.78|99.98|101.77|99.97|101.78|99.98|101.76|99.96|4
1656659700000|2022-07-01 07:15:00|101.78|99.98|101.78|99.98|101.78|99.98|101.77|99.97|3
1656659710000|2022-07-01 07:15:10|101.77|99.97|101.64|99.84|101.78|99.98|101.64|99.84|6
1656659720000|2022-07-01 07:15:20|101.65|99.85|101.67|99.87|101.67|99.87|101.65|99.85|5
1656659730000|2022-07-01 07:15:30|101.66|99.86|101.67|99.87|101.67|99.87|101.66|99.86|2
1656659750000|2022-07-01 07:15:50|101.68|99.88|101.67|99.87|101.68|99.88|101.67|99.87|4
1656659760000|2022-07-01 07:16:00|101.68|99.88|101.68|99.88|101.68|99.88|101.66|99.86|5
1656659770000|2022-07-01 07:16:10|101.69|99.89|101.76|99.96|101.76|99.96|101.69|99.89|5
1656659780000|2022-07-01 07:16:20|101.78|99.98|101.79|99.99|101.79|99.99|101.78|99.98|2
1656659790000|2022-07-01 07:16:30|101.8|100|101.8|100|101.88|100.08|101.8|100|9
1656659800000|2022-07-01 07:16:40|101.81|100.01|101.81|100.01|101.81|100.01|101.81|100.01|1
1656659810000|2022-07-01 07:16:50|101.82|100.02|101.81|100.01|101.82|100.02|101.8|100|6
1656659820000|2022-07-01 07:17:00|101.82|100.02|101.81|100.01|101.87|100.07|101.8|100|13
1656659830000|2022-07-01 07:17:10|101.82|100.02|101.83|100.03|101.83|100.03|101.82|100.02|2
1656659840000|2022-07-01 07:17:20|101.84|100.04|101.8|100|101.85|100.05|101.79|99.99|6
1656659850000|2022-07-01 07:17:30|101.79|99.99|101.82|100.02|101.82|100.02|101.79|99.99|4
1656659860000|2022-07-01 07:17:40|101.83|100.03|101.89|100.09|101.89|100.09|101.83|100.03|4
1656659870000|2022-07-01 07:17:50|101.88|100.08|101.91|100.11|101.91|100.11|101.88|100.08|6
1656659880000|2022-07-01 07:18:00|101.92|100.12|101.87|100.07|101.92|100.12|101.87|100.07|6
1656659890000|2022-07-01 07:18:10|101.88|100.08|101.88|100.08|101.88|100.08|101.88|100.08|1
1656659900000|2022-07-01 07:18:20|101.89|100.09|101.91|100.11|101.92|100.12|101.89|100.09|4
1656659910000|2022-07-01 07:18:30|102.01|100.21|102.01|100.21|102.01|100.21|101.98|100.18|9
1656659920000|2022-07-01 07:18:40|102.02|100.22|102.02|100.22|102.03|100.23|102.02|100.22|3
1656659930000|2022-07-01 07:18:50|102.03|100.23|102.03|100.23|102.03|100.23|102.03|100.23|1
1656659940000|2022-07-01 07:19:00|102.01|100.21|102|100.2|102.01|100.21|101.99|100.19|6
1656659950000|2022-07-01 07:19:10|101.99|100.19|102.03|100.23|102.03|100.23|101.99|100.19|5
1656659960000|2022-07-01 07:19:20|102.04|100.24|102.12|100.32|102.12|100.32|102.04|100.24|10
1656659970000|2022-07-01 07:19:30|102.13|100.33|102.12|100.32|102.13|100.33|102.1|100.3|8
1656659980000|2022-07-01 07:19:40|102.13|100.33|102.15|100.35|102.2|100.4|102.12|100.32|13
1656659990000|2022-07-01 07:19:50|102.16|100.36|102.14|100.34|102.16|100.36|102.14|100.34|3
1656660000000|2022-07-01 07:20:00|102.13|100.33|102.1|100.3|102.13|100.33|102.09|100.29|7
1656660010000|2022-07-01 07:20:10|102.11|100.31|102.13|100.33|102.13|100.33|102.1|100.3|7
1656660020000|2022-07-01 07:20:20|102.12|100.32|102.12|100.32|102.12|100.32|102.11|100.31|3
1656660030000|2022-07-01 07:20:30|102.13|100.33|102.13|100.33|102.13|100.33|102.13|100.33|1
1656660040000|2022-07-01 07:20:40|102.12|100.32|102.13|100.33|102.13|100.33|102.11|100.31|6
1656660050000|2022-07-01 07:20:50|102.12|100.32|102.12|100.32|102.14|100.34|102.11|100.31|5
1656660070000|2022-07-01 07:21:10|102.13|100.33|102.18|100.38|102.18|100.38|102.13|100.33|5
1656660080000|2022-07-01 07:21:20|102.17|100.37|102.17|100.37|102.17|100.37|102.17|100.37|1
1656660090000|2022-07-01 07:21:30|102.18|100.38|102.2|100.4|102.2|100.4|102.18|100.38|2
1656660100000|2022-07-01 07:21:40|102.18|100.38|102.18|100.38|102.18|100.38|102.17|100.37|3
1656660110000|2022-07-01 07:21:50|102.17|100.37|102.18|100.38|102.18|100.38|102.17|100.37|6
1656660120000|2022-07-01 07:22:00|102.19|100.39|102.22|100.42|102.22|100.42|102.19|100.39|4
1656660130000|2022-07-01 07:22:10|102.23|100.43|102.24|100.44|102.24|100.44|102.23|100.43|4
1656660140000|2022-07-01 07:22:20|102.25|100.45|102.23|100.43|102.27|100.47|102.23|100.43|8
1656660150000|2022-07-01 07:22:30|102.24|100.44|102.25|100.45|102.29|100.49|102.23|100.43|8
1656660160000|2022-07-01 07:22:40|102.26|100.46|102.33|100.53|102.33|100.53|102.26|100.46|6
1656660170000|2022-07-01 07:22:50|102.32|100.52|102.28|100.48|102.32|100.52|102.26|100.46|12
1656660180000|2022-07-01 07:23:00|102.29|100.49|102.31|100.51|102.31|100.51|102.29|100.49|9
1656660190000|2022-07-01 07:23:10|102.3|100.5|102.31|100.51|102.31|100.51|102.3|100.5|2
1656660200000|2022-07-01 07:23:20|102.3|100.5|102.31|100.51|102.31|100.51|102.29|100.49|6
1656660210000|2022-07-01 07:23:30|102.3|100.5|102.38|100.58|102.39|100.59|102.29|100.49|13
1656660220000|2022-07-01 07:23:40|102.37|100.57|102.39|100.59|102.39|100.59|102.33|100.53|10
1656660230000|2022-07-01 07:23:50|102.4|100.6|102.53|100.73|102.53|100.73|102.4|100.6|10
1656660240000|2022-07-01 07:24:00|102.51|100.71|102.63|100.83|102.68|100.88|102.51|100.71|20
1656660250000|2022-07-01 07:24:10|102.61|100.81|102.51|100.71|102.62|100.82|102.48|100.68|14
1656660260000|2022-07-01 07:24:20|102.52|100.72|102.51|100.71|102.53|100.73|102.5|100.7|11
1656660270000|2022-07-01 07:24:30|102.52|100.72|102.5|100.7|102.52|100.72|102.49|100.69|8
1656660280000|2022-07-01 07:24:40|102.48|100.68|102.56|100.76|102.57|100.77|102.46|100.66|15
1656660290000|2022-07-01 07:24:50|102.55|100.75|102.47|100.67|102.55|100.75|102.46|100.66|13
1656660300000|2022-07-01 07:25:00|102.46|100.66|102.48|100.68|102.48|100.68|102.4|100.6|18
1656660310000|2022-07-01 07:25:10|102.49|100.69|102.48|100.68|102.49|100.69|102.48|100.68|2
1656660320000|2022-07-01 07:25:20|102.49|100.69|102.48|100.68|102.5|100.7|102.48|100.68|10
1656660330000|2022-07-01 07:25:30|102.49|100.69|102.51|100.71|102.51|100.71|102.48|100.68|7
1656660340000|2022-07-01 07:25:40|102.49|100.69|102.5|100.7|102.5|100.7|102.47|100.67|8
1656660350000|2022-07-01 07:25:50|102.51|100.71|102.47|100.67|102.51|100.71|102.46|100.66|8
1656660360000|2022-07-01 07:26:00|102.48|100.68|102.54|100.74|102.54|100.74|102.47|100.67|9
1656660370000|2022-07-01 07:26:10|102.53|100.73|102.52|100.72|102.53|100.73|102.51|100.71|4
1656660380000|2022-07-01 07:26:20|102.53|100.73|102.54|100.74|102.55|100.75|102.52|100.72|10
1656660390000|2022-07-01 07:26:30|102.53|100.73|102.53|100.73|102.53|100.73|102.53|100.73|1
1656660400000|2022-07-01 07:26:40|102.54|100.74|102.54|100.74|102.54|100.74|102.54|100.74|1
1656660410000|2022-07-01 07:26:50|102.55|100.75|102.55|100.75|102.55|100.75|102.55|100.75|1
1656660420000|2022-07-01 07:27:00|102.54|100.74|102.49|100.69|102.54|100.74|102.49|100.69|13
1656660430000|2022-07-01 07:27:10|102.5|100.7|102.5|100.7|102.51|100.71|102.49|100.69|13
1656660440000|2022-07-01 07:27:20|102.51|100.71|102.46|100.66|102.51|100.71|102.46|100.66|16
1656660450000|2022-07-01 07:27:30|102.47|100.67|102.45|100.65|102.49|100.69|102.43|100.63|17
1656660460000|2022-07-01 07:27:40|102.43|100.63|102.43|100.63|102.47|100.67|102.43|100.63|14
1656660470000|2022-07-01 07:27:50|102.42|100.62|102.44|100.64|102.46|100.66|102.41|100.61|13
1656660480000|2022-07-01 07:28:00|102.43|100.63|102.43|100.63|102.46|100.66|102.41|100.61|11
1656660490000|2022-07-01 07:28:10|102.42|100.62|102.39|100.59|102.42|100.62|102.39|100.59|18
1656660500000|2022-07-01 07:28:20|102.4|100.6|102.41|100.61|102.45|100.65|102.39|100.59|18
1656660510000|2022-07-01 07:28:30|102.43|100.63|102.43|100.63|102.43|100.63|102.39|100.59|15
1656660520000|2022-07-01 07:28:40|102.45|100.65|102.64|100.84|102.64|100.84|102.42|100.62|15
1656660530000|2022-07-01 07:28:50|102.63|100.83|102.66|100.86|102.66|100.86|102.61|100.81|9
1656660540000|2022-07-01 07:29:00|102.67|100.87|102.69|100.89|102.69|100.89|102.59|100.79|12
1656660550000|2022-07-01 07:29:10|102.7|100.9|102.86|101.06|102.89|101.09|102.7|100.9|13
1656660560000|2022-07-01 07:29:20|102.85|101.05|102.97|101.17|102.97|101.17|102.84|101.04|14
1656660570000|2022-07-01 07:29:30|102.99|101.19|102.96|101.16|103.08|101.28|102.96|101.16|16
1656660580000|2022-07-01 07:29:40|102.95|101.15|103.1|101.3|103.1|101.3|102.89|101.09|13
1656660590000|2022-07-01 07:29:50|103.08|101.28|103.1|101.3|103.1|101.3|103.08|101.28|5
1656660600000|2022-07-01 07:30:00|103.07|101.27|103.08|101.28|103.12|101.32|103.03|101.23|18
1656660610000|2022-07-01 07:30:10|103.09|101.29|103.07|101.27|103.1|101.3|103.02|101.22|12
1656660620000|2022-07-01 07:30:20|103.08|101.28|103.17|101.37|103.17|101.37|103.08|101.28|10
1656660630000|2022-07-01 07:30:30|103.16|101.36|103.14|101.34|103.16|101.36|103.12|101.32|15
1656660640000|2022-07-01 07:30:40|103.15|101.35|103.25|101.45|103.26|101.46|103.14|101.34|18
1656660650000|2022-07-01 07:30:50|103.24|101.44|103.26|101.46|103.26|101.46|103.21|101.41|13
1656660660000|2022-07-01 07:31:00|103.24|101.44|103.19|101.39|103.24|101.44|103.19|101.39|8
1656660670000|2022-07-01 07:31:10|103.18|101.38|103.21|101.41|103.24|101.44|103.15|101.35|22
1656660680000|2022-07-01 07:31:20|103.22|101.42|103.25|101.45|103.26|101.46|103.22|101.42|10
1656660690000|2022-07-01 07:31:30|103.26|101.46|103.17|101.37|103.27|101.47|103.08|101.28|14
1656660700000|2022-07-01 07:31:40|103.16|101.36|103.11|101.31|103.16|101.36|103.07|101.27|14
1656660710000|2022-07-01 07:31:50|103.12|101.32|103.16|101.36|103.23|101.43|103.07|101.27|17
1656660720000|2022-07-01 07:32:00|103.17|101.37|103.09|101.29|103.18|101.38|103.06|101.26|15
1656660730000|2022-07-01 07:32:10|103.11|101.31|103.11|101.31|103.14|101.34|103.09|101.29|21
1656660740000|2022-07-01 07:32:20|103.1|101.3|103.12|101.32|103.13|101.33|103.01|101.21|20
1656660750000|2022-07-01 07:32:30|103.13|101.33|103.16|101.36|103.16|101.36|103.12|101.32|11
1656660760000|2022-07-01 07:32:40|103.15|101.35|103.05|101.25|103.17|101.37|103.03|101.23|16
1656660770000|2022-07-01 07:32:50|103.04|101.24|102.99|101.19|103.04|101.24|102.96|101.16|9
1656660780000|2022-07-01 07:33:00|102.98|101.18|102.93|101.13|102.98|101.18|102.9|101.1|5
1656660790000|2022-07-01 07:33:10|102.94|101.14|102.95|101.15|102.99|101.19|102.92|101.12|9
1656660800000|2022-07-01 07:33:20|102.96|101.16|102.81|101.01|102.96|101.16|102.81|101.01|14
1656660810000|2022-07-01 07:33:30|102.8|101|102.71|100.91|102.81|101.01|102.69|100.89|9
1656660820000|2022-07-01 07:33:40|102.7|100.9|102.67|100.87|102.7|100.9|102.67|100.87|6
1656660830000|2022-07-01 07:33:50|102.66|100.86|102.69|100.89|102.7|100.9|102.64|100.84|14
1656660840000|2022-07-01 07:34:00|102.67|100.87|102.92|101.12|102.93|101.13|102.67|100.87|23
1656660850000|2022-07-01 07:34:10|102.9|101.1|102.87|101.07|102.96|101.16|102.87|101.07|23
1656660860000|2022-07-01 07:34:20|102.85|101.05|102.69|100.89|102.85|101.05|102.69|100.89|24
1656660870000|2022-07-01 07:34:30|102.68|100.88|102.7|100.9|102.71|100.91|102.58|100.78|21
1656660880000|2022-07-01 07:34:40|102.72|100.92|102.62|100.82|102.72|100.92|102.62|100.82|10
1656660890000|2022-07-01 07:34:50|102.59|100.79|102.68|100.88|102.69|100.89|102.58|100.78|18
1656660900000|2022-07-01 07:35:00|102.67|100.87|102.62|100.82|102.67|100.87|102.62|100.82|14
1656660910000|2022-07-01 07:35:10|102.58|100.78|102.62|100.82|102.62|100.82|102.53|100.73|22
1656660920000|2022-07-01 07:35:20|102.61|100.81|102.62|100.82|102.62|100.82|102.61|100.81|10
1656660930000|2022-07-01 07:35:30|102.65|100.85|102.81|101.01|102.81|101.01|102.65|100.85|14
1656660940000|2022-07-01 07:35:40|102.82|101.02|102.8|101|102.83|101.03|102.78|100.98|22
1656660950000|2022-07-01 07:35:50|102.79|100.99|102.75|100.95|102.79|100.99|102.7|100.9|20
1656660960000|2022-07-01 07:36:00|102.76|100.96|102.75|100.95|102.77|100.97|102.71|100.91|20
1656660970000|2022-07-01 07:36:10|102.74|100.94|102.79|100.99|102.79|100.99|102.71|100.91|15
1656660980000|2022-07-01 07:36:20|102.78|100.98|102.77|100.97|102.8|101|102.73|100.93|18
1656660990000|2022-07-01 07:36:30|102.78|100.98|102.79|100.99|102.81|101.01|102.78|100.98|14
1656661000000|2022-07-01 07:36:40|102.78|100.98|102.76|100.96|102.79|100.99|102.76|100.96|12
1656661010000|2022-07-01 07:36:50|102.79|100.99|102.81|101.01|102.82|101.02|102.76|100.96|10
1656661020000|2022-07-01 07:37:00|102.8|101|102.75|100.95|102.8|101|102.74|100.94|18
1656661030000|2022-07-01 07:37:10|102.74|100.94|102.64|100.84|102.74|100.94|102.61|100.81|16
1656661040000|2022-07-01 07:37:20|102.62|100.82|102.65|100.85|102.66|100.86|102.62|100.82|14
1656661050000|2022-07-01 07:37:30|102.66|100.86|102.53|100.73|102.66|100.86|102.53|100.73|14
1656661060000|2022-07-01 07:37:40|102.54|100.74|102.55|100.75|102.55|100.75|102.51|100.71|12
1656661070000|2022-07-01 07:37:50|102.54|100.74|102.56|100.76|102.57|100.77|102.54|100.74|11
1656661080000|2022-07-01 07:38:00|102.57|100.77|102.71|100.91|102.71|100.91|102.57|100.77|10
1656661090000|2022-07-01 07:38:10|102.7|100.9|102.69|100.89|102.81|101.01|102.69|100.89|18
1656661100000|2022-07-01 07:38:20|102.68|100.88|102.68|100.88|102.72|100.92|102.67|100.87|10
1656661110000|2022-07-01 07:38:30|102.69|100.89|102.68|100.88|102.71|100.91|102.68|100.88|5
1656661120000|2022-07-01 07:38:40|102.69|100.89|102.63|100.83|102.69|100.89|102.62|100.82|10
1656661130000|2022-07-01 07:38:50|102.61|100.81|102.58|100.78|102.66|100.86|102.57|100.77|18
1656661140000|2022-07-01 07:39:00|102.6|100.8|102.62|100.82|102.64|100.84|102.6|100.8|11
1656661150000|2022-07-01 07:39:10|102.61|100.81|102.55|100.75|102.61|100.81|102.53|100.73|10
1656661160000|2022-07-01 07:39:20|102.54|100.74|102.55|100.75|102.55|100.75|102.54|100.74|2
1656661170000|2022-07-01 07:39:30|102.57|100.77|102.58|100.78|102.58|100.78|102.57|100.77|4
1656661180000|2022-07-01 07:39:40|102.6|100.8|102.59|100.79|102.61|100.81|102.59|100.79|8
1656661190000|2022-07-01 07:39:50|102.58|100.78|102.57|100.77|102.58|100.78|102.56|100.76|5
1656661200000|2022-07-01 07:40:00|102.58|100.78|102.57|100.77|102.58|100.78|102.57|100.77|2
1656661210000|2022-07-01 07:40:10|102.56|100.76|102.59|100.79|102.6|100.8|102.51|100.71|13
1656661220000|2022-07-01 07:40:20|102.6|100.8|102.62|100.82|102.63|100.83|102.59|100.79|6
1656661230000|2022-07-01 07:40:30|102.63|100.83|102.69|100.89|102.69|100.89|102.63|100.83|8
1656661240000|2022-07-01 07:40:40|102.71|100.91|102.68|100.88|102.74|100.94|102.68|100.88|9
1656661250000|2022-07-01 07:40:50|102.67|100.87|102.67|100.87|102.67|100.87|102.63|100.83|10
1656661260000|2022-07-01 07:41:00|102.66|100.86|102.67|100.87|102.67|100.87|102.66|100.86|4
1656661270000|2022-07-01 07:41:10|102.66|100.86|102.6|100.8|102.66|100.86|102.6|100.8|10
1656661280000|2022-07-01 07:41:20|102.59|100.79|102.6|100.8|102.6|100.8|102.59|100.79|2
1656661290000|2022-07-01 07:41:30|102.61|100.81|102.6|100.8|102.62|100.82|102.6|100.8|6
1656661300000|2022-07-01 07:41:40|102.61|100.81|102.6|100.8|102.61|100.81|102.59|100.79|4
1656661310000|2022-07-01 07:41:50|102.61|100.81|102.6|100.8|102.61|100.81|102.6|100.8|2
1656661320000|2022-07-01 07:42:00|102.59|100.79|102.6|100.8|102.6|100.8|102.59|100.79|2
1656661330000|2022-07-01 07:42:10|102.61|100.81|102.57|100.77|102.63|100.83|102.57|100.77|8
1656661340000|2022-07-01 07:42:20|102.56|100.76|102.53|100.73|102.58|100.78|102.53|100.73|8
1656661350000|2022-07-01 07:42:30|102.54|100.74|102.54|100.74|102.54|100.74|102.53|100.73|5
1656661360000|2022-07-01 07:42:40|102.53|100.73|102.52|100.72|102.53|100.73|102.52|100.72|2
1656661370000|2022-07-01 07:42:50|102.53|100.73|102.5|100.7|102.57|100.77|102.5|100.7|15
1656661380000|2022-07-01 07:43:00|102.49|100.69|102.48|100.68|102.49|100.69|102.47|100.67|5
1656661390000|2022-07-01 07:43:10|102.47|100.67|102.49|100.69|102.49|100.69|102.46|100.66|5
1656661400000|2022-07-01 07:43:20|102.48|100.68|102.49|100.69|102.49|100.69|102.48|100.68|2
1656661410000|2022-07-01 07:43:30|102.48|100.68|102.44|100.64|102.48|100.68|102.41|100.61|10
1656661420000|2022-07-01 07:43:40|102.43|100.63|102.44|100.64|102.46|100.66|102.43|100.63|5
1656661430000|2022-07-01 07:43:50|102.43|100.63|102.46|100.66|102.47|100.67|102.43|100.63|7
1656661440000|2022-07-01 07:44:00|102.48|100.68|102.47|100.67|102.48|100.68|102.46|100.66|6
1656661450000|2022-07-01 07:44:10|102.46|100.66|102.45|100.65|102.46|100.66|102.44|100.64|5
1656661460000|2022-07-01 07:44:20|102.44|100.64|102.39|100.59|102.44|100.64|102.39|100.59|3
1656661470000|2022-07-01 07:44:30|102.37|100.57|102.38|100.58|102.39|100.59|102.37|100.57|4
1656661480000|2022-07-01 07:44:40|102.37|100.57|102.38|100.58|102.38|100.58|102.37|100.57|2
1656661490000|2022-07-01 07:44:50|102.37|100.57|102.4|100.6|102.4|100.6|102.37|100.57|6
1656661500000|2022-07-01 07:45:00|102.41|100.61|102.41|100.61|102.43|100.63|102.41|100.61|5
1656661510000|2022-07-01 07:45:10|102.42|100.62|102.49|100.69|102.49|100.69|102.42|100.62|6
1656661520000|2022-07-01 07:45:20|102.5|100.7|102.52|100.72|102.54|100.74|102.5|100.7|6
1656661530000|2022-07-01 07:45:30|102.53|100.73|102.46|100.66|102.53|100.73|102.46|100.66|8
1656661540000|2022-07-01 07:45:40|102.45|100.65|102.42|100.62|102.45|100.65|102.39|100.59|11
1656661550000|2022-07-01 07:45:50|102.41|100.61|102.43|100.63|102.43|100.63|102.41|100.61|5
1656661560000|2022-07-01 07:46:00|102.44|100.64|102.45|100.65|102.47|100.67|102.44|100.64|11
1656661570000|2022-07-01 07:46:10|102.44|100.64|102.46|100.66|102.46|100.66|102.44|100.64|5
1656661580000|2022-07-01 07:46:20|102.47|100.67|102.48|100.68|102.48|100.68|102.47|100.67|2
1656661600000|2022-07-01 07:46:40|102.49|100.69|102.53|100.73|102.53|100.73|102.49|100.69|6
1656661610000|2022-07-01 07:46:50|102.52|100.72|102.49|100.69|102.53|100.73|102.48|100.68|10
1656661620000|2022-07-01 07:47:00|102.48|100.68|102.48|100.68|102.49|100.69|102.48|100.68|3
1656661630000|2022-07-01 07:47:10|102.49|100.69|102.47|100.67|102.49|100.69|102.47|100.67|5
1656661640000|2022-07-01 07:47:20|102.48|100.68|102.54|100.74|102.59|100.79|102.48|100.68|13
1656661650000|2022-07-01 07:47:30|102.55|100.75|102.59|100.79|102.6|100.8|102.55|100.75|6
1656661660000|2022-07-01 07:47:40|102.6|100.8|102.53|100.73|102.6|100.8|102.53|100.73|10
1656661670000|2022-07-01 07:47:50|102.51|100.71|102.51|100.71|102.51|100.71|102.49|100.69|3
1656661680000|2022-07-01 07:48:00|102.52|100.72|102.53|100.73|102.53|100.73|102.51|100.71|4
1656661690000|2022-07-01 07:48:10|102.52|100.72|102.52|100.72|102.52|100.72|102.52|100.72|1
1656661700000|2022-07-01 07:48:20|102.51|100.71|102.51|100.71|102.54|100.74|102.51|100.71|7
1656661710000|2022-07-01 07:48:30|102.52|100.72|102.55|100.75|102.58|100.78|102.52|100.72|8
1656661720000|2022-07-01 07:48:40|102.57|100.77|102.56|100.76|102.61|100.81|102.56|100.76|12
1656661730000|2022-07-01 07:48:50|102.54|100.74|102.53|100.73|102.54|100.74|102.53|100.73|2
1656661740000|2022-07-01 07:49:00|102.54|100.74|102.5|100.7|102.54|100.74|102.49|100.69|9
1656661750000|2022-07-01 07:49:10|102.51|100.71|102.51|100.71|102.52|100.72|102.51|100.71|3
1656661760000|2022-07-01 07:49:20|102.52|100.72|102.51|100.71|102.52|100.72|102.51|100.71|8
1656661770000|2022-07-01 07:49:30|102.5|100.7|102.4|100.6|102.5|100.7|102.4|100.6|8
1656661780000|2022-07-01 07:49:40|102.41|100.61|102.43|100.63|102.43|100.63|102.41|100.61|7
1656661790000|2022-07-01 07:49:50|102.44|100.64|102.43|100.63|102.44|100.64|102.4|100.6|10
1656661800000|2022-07-01 07:50:00|102.44|100.64|102.42|100.62|102.44|100.64|102.42|100.62|3
1656661810000|2022-07-01 07:50:10|102.41|100.61|102.41|100.61|102.43|100.63|102.41|100.61|7
1656661820000|2022-07-01 07:50:20|102.42|100.62|102.42|100.62|102.43|100.63|102.42|100.62|3
1656661840000|2022-07-01 07:50:40|102.43|100.63|102.44|100.64|102.44|100.64|102.43|100.63|2
1656661850000|2022-07-01 07:50:50|102.43|100.63|102.44|100.64|102.44|100.64|102.43|100.63|2
1656661860000|2022-07-01 07:51:00|102.48|100.68|102.5|100.7|102.53|100.73|102.48|100.68|9
1656661870000|2022-07-01 07:51:10|102.49|100.69|102.45|100.65|102.5|100.7|102.44|100.64|8
1656661880000|2022-07-01 07:51:20|102.47|100.67|102.52|100.72|102.52|100.72|102.47|100.67|6
1656661890000|2022-07-01 07:51:30|102.51|100.71|102.51|100.71|102.51|100.71|102.51|100.71|1
1656661900000|2022-07-01 07:51:40|102.49|100.69|102.51|100.71|102.51|100.71|102.49|100.69|6
1656661910000|2022-07-01 07:51:50|102.52|100.72|102.58|100.78|102.6|100.8|102.52|100.72|7
1656661920000|2022-07-01 07:52:00|102.59|100.79|102.53|100.73|102.59|100.79|102.52|100.72|13
1656661930000|2022-07-01 07:52:10|102.54|100.74|102.6|100.8|102.6|100.8|102.44|100.64|14
1656661940000|2022-07-01 07:52:20|102.59|100.79|102.59|100.79|102.63|100.83|102.55|100.75|14
1656661950000|2022-07-01 07:52:30|102.58|100.78|102.63|100.83|102.63|100.83|102.58|100.78|13
1656661960000|2022-07-01 07:52:40|102.64|100.84|102.67|100.87|102.69|100.89|102.64|100.84|8
1656661970000|2022-07-01 07:52:50|102.68|100.88|102.68|100.88|102.68|100.88|102.65|100.85|7
1656661980000|2022-07-01 07:53:00|102.67|100.87|102.57|100.77|102.67|100.87|102.57|100.77|7
1656661990000|2022-07-01 07:53:10|102.58|100.78|102.62|100.82|102.64|100.84|102.58|100.78|11
1656662000000|2022-07-01 07:53:20|102.61|100.81|102.62|100.82|102.63|100.83|102.61|100.81|6
1656662010000|2022-07-01 07:53:30|102.63|100.83|102.61|100.81|102.63|100.83|102.61|100.81|5
1656662020000|2022-07-01 07:53:40|102.59|100.79|102.52|100.72|102.59|100.79|102.52|100.72|5
1656662030000|2022-07-01 07:53:50|102.53|100.73|102.49|100.69|102.54|100.74|102.49|100.69|8
1656662040000|2022-07-01 07:54:00|102.46|100.66|102.39|100.59|102.46|100.66|102.37|100.57|12
1656662050000|2022-07-01 07:54:10|102.4|100.6|102.44|100.64|102.45|100.65|102.4|100.6|8
1656662060000|2022-07-01 07:54:20|102.45|100.65|102.41|100.61|102.45|100.65|102.41|100.61|4
1656662070000|2022-07-01 07:54:30|102.42|100.62|102.46|100.66|102.46|100.66|102.41|100.61|6
1656662080000|2022-07-01 07:54:40|102.44|100.64|102.45|100.65|102.45|100.65|102.44|100.64|4
1656662090000|2022-07-01 07:54:50|102.47|100.67|102.47|100.67|102.48|100.68|102.47|100.67|3
1656662100000|2022-07-01 07:55:00|102.48|100.68|102.48|100.68|102.48|100.68|102.47|100.67|5
1656662110000|2022-07-01 07:55:10|102.47|100.67|102.48|100.68|102.48|100.68|102.47|100.67|6
1656662120000|2022-07-01 07:55:20|102.47|100.67|102.48|100.68|102.48|100.68|102.47|100.67|4
1656662130000|2022-07-01 07:55:30|102.47|100.67|102.41|100.61|102.47|100.67|102.41|100.61|3
1656662150000|2022-07-01 07:55:50|102.4|100.6|102.4|100.6|102.4|100.6|102.4|100.6|1
1656662160000|2022-07-01 07:56:00|102.39|100.59|102.39|100.59|102.39|100.59|102.39|100.59|1
1656662170000|2022-07-01 07:56:10|102.37|100.57|102.39|100.59|102.39|100.59|102.37|100.57|2
1656662180000|2022-07-01 07:56:20|102.4|100.6|102.38|100.58|102.4|100.6|102.38|100.58|5
1656662200000|2022-07-01 07:56:40|102.35|100.55|102.37|100.57|102.37|100.57|102.35|100.55|5
1656662210000|2022-07-01 07:56:50|102.38|100.58|102.38|100.58|102.38|100.58|102.38|100.58|1
1656662220000|2022-07-01 07:57:00|102.37|100.57|102.39|100.59|102.4|100.6|102.37|100.57|8
1656662230000|2022-07-01 07:57:10|102.38|100.58|102.38|100.58|102.38|100.58|102.37|100.57|9
1656662240000|2022-07-01 07:57:20|102.37|100.57|102.28|100.48|102.38|100.58|102.28|100.48|8
1656662250000|2022-07-01 07:57:30|102.27|100.47|102.3|100.5|102.3|100.5|102.18|100.38|19
1656662260000|2022-07-01 07:57:40|102.29|100.49|102.27|100.47|102.29|100.49|102.26|100.46|15
1656662270000|2022-07-01 07:57:50|102.26|100.46|102.3|100.5|102.32|100.52|102.25|100.45|14
1656662280000|2022-07-01 07:58:00|102.32|100.52|102.28|100.48|102.33|100.53|102.28|100.48|7
1656662290000|2022-07-01 07:58:10|102.29|100.49|102.29|100.49|102.3|100.5|102.28|100.48|7
1656662300000|2022-07-01 07:58:20|102.28|100.48|102.27|100.47|102.3|100.5|102.27|100.47|10
1656662310000|2022-07-01 07:58:30|102.25|100.45|102.28|100.48|102.29|100.49|102.22|100.42|17
1656662320000|2022-07-01 07:58:40|102.29|100.49|102.3|100.5|102.3|100.5|102.29|100.49|2
1656662330000|2022-07-01 07:58:50|102.31|100.51|102.33|100.53|102.35|100.55|102.31|100.51|9
1656662350000|2022-07-01 07:59:10|102.32|100.52|102.32|100.52|102.32|100.52|102.32|100.52|1
1656662360000|2022-07-01 07:59:20|102.33|100.53|102.32|100.52|102.33|100.53|102.27|100.47|12
1656662370000|2022-07-01 07:59:30|102.31|100.51|102.3|100.5|102.44|100.64|102.29|100.49|12
1656662380000|2022-07-01 07:59:40|102.31|100.51|102.26|100.46|102.32|100.52|102.26|100.46|10
1656662390000|2022-07-01 07:59:50|102.27|100.47|102.26|100.46|102.29|100.49|102.26|100.46|7
1656662400000|2022-07-01 08:00:00|102.27|100.47|102.27|100.47|102.27|100.47|102.27|100.47|1
1656662410000|2022-07-01 08:00:10|102.28|100.48|102.3|100.5|102.31|100.51|102.28|100.48|5
1656662420000|2022-07-01 08:00:20|102.24|100.44|102.31|100.51|102.32|100.52|102.23|100.43|12
1656662430000|2022-07-01 08:00:30|102.35|100.55|102.14|100.34|102.38|100.58|102.14|100.34|13
1656662440000|2022-07-01 08:00:40|102.13|100.33|102.11|100.31|102.13|100.33|102.08|100.28|9
1656662450000|2022-07-01 08:00:50|102.12|100.32|102.11|100.31|102.13|100.33|102.11|100.31|6
1656662460000|2022-07-01 08:01:00|102.09|100.29|102.11|100.31|102.12|100.32|102.08|100.28|7
1656662470000|2022-07-01 08:01:10|102.12|100.32|102.1|100.3|102.13|100.33|102.1|100.3|5
1656662480000|2022-07-01 08:01:20|102.11|100.31|102.11|100.31|102.12|100.32|102.1|100.3|4
1656662490000|2022-07-01 08:01:30|102.1|100.3|102.11|100.31|102.11|100.31|102.1|100.3|4
1656662500000|2022-07-01 08:01:40|102.12|100.32|102.13|100.33|102.13|100.33|102.11|100.31|6
1656662510000|2022-07-01 08:01:50|102.12|100.32|102.13|100.33|102.13|100.33|102.12|100.32|4
1656662520000|2022-07-01 08:02:00|102.14|100.34|102.18|100.38|102.19|100.39|102.13|100.33|12
1656662530000|2022-07-01 08:02:10|102.19|100.39|102.22|100.42|102.22|100.42|102.19|100.39|3
1656662540000|2022-07-01 08:02:20|102.21|100.41|102.23|100.43|102.25|100.45|102.18|100.38|13
1656662550000|2022-07-01 08:02:30|102.22|100.42|102.2|100.4|102.22|100.42|102.19|100.39|12
1656662560000|2022-07-01 08:02:40|102.19|100.39|102.19|100.39|102.2|100.4|102.19|100.39|7
1656662570000|2022-07-01 08:02:50|102.2|100.4|102.21|100.41|102.21|100.41|102.19|100.39|4
1656662580000|2022-07-01 08:03:00|102.22|100.42|102.22|100.42|102.23|100.43|102.21|100.41|5
1656662590000|2022-07-01 08:03:10|102.23|100.43|102.27|100.47|102.29|100.49|102.23|100.43|6
1656662600000|2022-07-01 08:03:20|102.28|100.48|102.28|100.48|102.29|100.49|102.27|100.47|4
1656662610000|2022-07-01 08:03:30|102.29|100.49|102.28|100.48|102.29|100.49|102.28|100.48|2
1656662620000|2022-07-01 08:03:40|102.3|100.5|102.26|100.46|102.3|100.5|102.26|100.46|6
1656662630000|2022-07-01 08:03:50|102.25|100.45|102.26|100.46|102.27|100.47|102.17|100.37|10
1656662640000|2022-07-01 08:04:00|102.27|100.47|102.17|100.37|102.3|100.5|102.16|100.36|12
1656662650000|2022-07-01 08:04:10|102.16|100.36|102.18|100.38|102.18|100.38|102.16|100.36|3
1656662660000|2022-07-01 08:04:20|102.21|100.41|102.22|100.42|102.22|100.42|102.19|100.39|5
1656662670000|2022-07-01 08:04:30|102.21|100.41|102.18|100.38|102.22|100.42|102.18|100.38|7
1656662680000|2022-07-01 08:04:40|102.19|100.39|102.19|100.39|102.19|100.39|102.18|100.38|7
1656662690000|2022-07-01 08:04:50|102.18|100.38|102.19|100.39|102.2|100.4|102.18|100.38|4
1656662700000|2022-07-01 08:05:00|102.18|100.38|102.02|100.22|102.18|100.38|102.01|100.21|17
1656662710000|2022-07-01 08:05:10|102.04|100.24|102.04|100.24|102.07|100.27|102.03|100.23|8
1656662720000|2022-07-01 08:05:20|102.03|100.23|102.03|100.23|102.03|100.23|102.03|100.23|1
1656662730000|2022-07-01 08:05:30|102.01|100.21|101.88|100.08|102.01|100.21|101.87|100.07|13
1656662740000|2022-07-01 08:05:40|101.89|100.09|101.94|100.14|101.94|100.14|101.88|100.08|6
1656662750000|2022-07-01 08:05:50|101.91|100.11|101.98|100.18|101.98|100.18|101.91|100.11|15
1656662760000|2022-07-01 08:06:00|101.99|100.19|101.89|100.09|102.07|100.27|101.89|100.09|19
1656662770000|2022-07-01 08:06:10|101.9|100.1|101.83|100.03|101.9|100.1|101.83|100.03|10
1656662780000|2022-07-01 08:06:20|101.82|100.02|101.79|99.99|101.83|100.03|101.79|99.99|14
1656662790000|2022-07-01 08:06:30|101.8|100|101.67|99.87|101.8|100|101.66|99.86|9
1656662800000|2022-07-01 08:06:40|101.66|99.86|101.59|99.79|101.67|99.87|101.58|99.78|11
1656662810000|2022-07-01 08:06:50|101.6|99.8|101.65|99.85|101.66|99.86|101.59|99.79|14
1656662820000|2022-07-01 08:07:00|101.66|99.86|101.68|99.88|101.69|99.89|101.66|99.86|11
1656662830000|2022-07-01 08:07:10|101.67|99.87|101.65|99.85|101.69|99.89|101.62|99.82|6
1656662840000|2022-07-01 08:07:20|101.64|99.84|101.62|99.82|101.64|99.84|101.54|99.74|13
1656662850000|2022-07-01 08:07:30|101.61|99.81|101.62|99.82|101.66|99.86|101.61|99.81|6
1656662860000|2022-07-01 08:07:40|101.63|99.83|101.61|99.81|101.65|99.85|101.61|99.81|11
1656662870000|2022-07-01 08:07:50|101.63|99.83|101.62|99.82|101.63|99.83|101.62|99.82|2
1656662880000|2022-07-01 08:08:00|101.63|99.83|101.62|99.82|101.67|99.87|101.62|99.82|14
1656662890000|2022-07-01 08:08:10|101.61|99.81|101.63|99.83|101.63|99.83|101.61|99.81|3
1656662900000|2022-07-01 08:08:20|101.65|99.85|101.62|99.82|101.66|99.86|101.61|99.81|6
1656662910000|2022-07-01 08:08:30|101.63|99.83|101.63|99.83|101.63|99.83|101.62|99.82|3
1656662920000|2022-07-01 08:08:40|101.64|99.84|101.64|99.84|101.65|99.85|101.64|99.84|3
1656662930000|2022-07-01 08:08:50|101.63|99.83|101.64|99.84|101.64|99.84|101.63|99.83|2
1656662940000|2022-07-01 08:09:00|101.63|99.83|101.62|99.82|101.63|99.83|101.61|99.81|4
1656662950000|2022-07-01 08:09:10|101.63|99.83|101.63|99.83|101.63|99.83|101.62|99.82|7
1656662960000|2022-07-01 08:09:20|101.64|99.84|101.73|99.93|101.73|99.93|101.64|99.84|10
1656662970000|2022-07-01 08:09:30|101.72|99.92|101.73|99.93|101.73|99.93|101.72|99.92|2
1656662980000|2022-07-01 08:09:40|101.72|99.92|101.73|99.93|101.73|99.93|101.72|99.92|2
1656662990000|2022-07-01 08:09:50|101.72|99.92|101.72|99.92|101.74|99.94|101.72|99.92|5
1656663010000|2022-07-01 08:10:10|101.73|99.93|101.74|99.94|101.74|99.94|101.72|99.92|6
1656663020000|2022-07-01 08:10:20|101.75|99.95|101.77|99.97|101.77|99.97|101.74|99.94|8
1656663030000|2022-07-01 08:10:30|101.76|99.96|101.82|100.02|101.82|100.02|101.76|99.96|8
1656663040000|2022-07-01 08:10:40|101.83|100.03|101.81|100.01|101.83|100.03|101.74|99.94|13
1656663050000|2022-07-01 08:10:50|101.8|100|101.85|100.05|101.87|100.07|101.78|99.98|12
1656663060000|2022-07-01 08:11:00|101.86|100.06|101.79|99.99|101.86|100.06|101.79|99.99|9
1656663070000|2022-07-01 08:11:10|101.8|100|101.82|100.02|101.86|100.06|101.76|99.96|18
1656663080000|2022-07-01 08:11:20|101.83|100.03|101.85|100.05|101.85|100.05|101.77|99.97|13
1656663090000|2022-07-01 08:11:30|101.8|100|101.85|100.05|101.85|100.05|101.77|99.97|9
1656663100000|2022-07-01 08:11:40|101.86|100.06|101.87|100.07|101.97|100.17|101.85|100.05|16
1656663110000|2022-07-01 08:11:50|101.88|100.08|101.88|100.08|101.89|100.09|101.88|100.08|3
1656663120000|2022-07-01 08:12:00|101.87|100.07|101.87|100.07|101.87|100.07|101.87|100.07|1
1656663140000|2022-07-01 08:12:20|101.88|100.08|101.87|100.07|101.88|100.08|101.87|100.07|2
1656663150000|2022-07-01 08:12:30|101.88|100.08|101.87|100.07|101.88|100.08|101.85|100.05|6
1656663160000|2022-07-01 08:12:40|101.88|100.08|101.88|100.08|101.89|100.09|101.88|100.08|9
1656663170000|2022-07-01 08:12:50|101.87|100.07|101.86|100.06|101.87|100.07|101.85|100.05|3
1656663180000|2022-07-01 08:13:00|101.85|100.05|101.85|100.05|101.85|100.05|101.85|100.05|1
1656663190000|2022-07-01 08:13:10|101.86|100.06|101.86|100.06|101.86|100.06|101.8|100|9
1656663200000|2022-07-01 08:13:20|101.87|100.07|101.88|100.08|101.94|100.14|101.85|100.05|21
1656663210000|2022-07-01 08:13:30|101.87|100.07|101.88|100.08|101.88|100.08|101.87|100.07|2
1656663220000|2022-07-01 08:13:40|101.87|100.07|101.95|100.15|101.96|100.16|101.87|100.07|5
1656663230000|2022-07-01 08:13:50|101.96|100.16|102.19|100.39|102.19|100.39|101.96|100.16|17
1656663240000|2022-07-01 08:14:00|102.18|100.38|102.16|100.36|102.19|100.39|102.15|100.35|10
1656663250000|2022-07-01 08:14:10|102.18|100.38|102.26|100.46|102.26|100.46|102.18|100.38|10
1656663260000|2022-07-01 08:14:20|102.25|100.45|102.71|100.91|102.79|100.99|102.25|100.45|30
1656663270000|2022-07-01 08:14:30|102.67|100.87|102.64|100.84|102.67|100.87|102.6|100.8|34
1656663280000|2022-07-01 08:14:40|102.63|100.83|102.56|100.76|102.66|100.86|102.54|100.74|25
1656663290000|2022-07-01 08:14:50|102.54|100.74|102.68|100.88|102.68|100.88|102.54|100.74|26
1656663300000|2022-07-01 08:15:00|102.65|100.85|102.58|100.78|102.66|100.86|102.58|100.78|15
1656663310000|2022-07-01 08:15:10|102.57|100.77|102.64|100.84|102.66|100.86|102.56|100.76|12
1656663320000|2022-07-01 08:15:20|102.6|100.8|102.56|100.76|102.61|100.81|102.55|100.75|18
1656663330000|2022-07-01 08:15:30|102.55|100.75|102.45|100.65|102.57|100.77|102.45|100.65|16
1656663340000|2022-07-01 08:15:40|102.47|100.67|102.39|100.59|102.48|100.68|102.39|100.59|21
1656663350000|2022-07-01 08:15:50|102.41|100.61|102.55|100.75|102.55|100.75|102.41|100.61|17
1656663360000|2022-07-01 08:16:00|102.54|100.74|102.52|100.72|102.55|100.75|102.51|100.71|8
1656663370000|2022-07-01 08:16:10|102.51|100.71|102.46|100.66|102.51|100.71|102.44|100.64|15
1656663380000|2022-07-01 08:16:20|102.48|100.68|102.43|100.63|102.48|100.68|102.41|100.61|12
1656663390000|2022-07-01 08:16:30|102.42|100.62|102.39|100.59|102.42|100.62|102.39|100.59|7
1656663400000|2022-07-01 08:16:40|102.37|100.57|102.37|100.57|102.4|100.6|102.37|100.57|7
1656663410000|2022-07-01 08:16:50|102.38|100.58|102.4|100.6|102.4|100.6|102.37|100.57|13
1656663430000|2022-07-01 08:17:10|102.39|100.59|102.36|100.56|102.4|100.6|102.36|100.56|9
1656663440000|2022-07-01 08:17:20|102.37|100.57|102.38|100.58|102.39|100.59|102.36|100.56|8
1656663450000|2022-07-01 08:17:30|102.37|100.57|102.36|100.56|102.38|100.58|102.36|100.56|8
1656663460000|2022-07-01 08:17:40|102.37|100.57|102.38|100.58|102.39|100.59|102.37|100.57|14
1656663470000|2022-07-01 08:17:50|102.37|100.57|102.28|100.48|102.37|100.57|102.28|100.48|6
1656663480000|2022-07-01 08:18:00|102.27|100.47|102.36|100.56|102.37|100.57|102.27|100.47|13
1656663490000|2022-07-01 08:18:10|102.37|100.57|102.39|100.59|102.39|100.59|102.36|100.56|5
1656663500000|2022-07-01 08:18:20|102.4|100.6|102.42|100.62|102.46|100.66|102.4|100.6|13
1656663510000|2022-07-01 08:18:30|102.41|100.61|102.41|100.61|102.41|100.61|102.39|100.59|5
1656663520000|2022-07-01 08:18:40|102.44|100.64|102.41|100.61|102.44|100.64|102.41|100.61|6
1656663530000|2022-07-01 08:18:50|102.4|100.6|102.31|100.51|102.4|100.6|102.3|100.5|8
1656663540000|2022-07-01 08:19:00|102.3|100.5|102.31|100.51|102.32|100.52|102.3|100.5|4
1656663550000|2022-07-01 08:19:10|102.3|100.5|102.3|100.5|102.3|100.5|102.3|100.5|1
1656663560000|2022-07-01 08:19:20|102.31|100.51|102.37|100.57|102.4|100.6|102.3|100.5|8
1656663570000|2022-07-01 08:19:30|102.36|100.56|102.37|100.57|102.37|100.57|102.36|100.56|2
1656663580000|2022-07-01 08:19:40|102.36|100.56|102.37|100.57|102.37|100.57|102.36|100.56|2
1656663590000|2022-07-01 08:19:50|102.4|100.6|102.41|100.61|102.41|100.61|102.4|100.6|2
1656663600000|2022-07-01 08:20:00|102.4|100.6|102.55|100.75|102.55|100.75|102.38|100.58|13
1656663610000|2022-07-01 08:20:10|102.56|100.76|102.63|100.83|102.64|100.84|102.56|100.76|10
1656663620000|2022-07-01 08:20:20|102.64|100.84|102.78|100.98|102.78|100.98|102.62|100.82|10
1656663630000|2022-07-01 08:20:30|102.77|100.97|102.81|101.01|102.81|101.01|102.77|100.97|7
1656663640000|2022-07-01 08:20:40|102.8|101|102.8|101|102.8|101|102.76|100.96|6
1656663650000|2022-07-01 08:20:50|102.79|100.99|102.8|101|102.8|101|102.78|100.98|11
1656663660000|2022-07-01 08:21:00|102.79|100.99|102.87|101.07|102.89|101.09|102.79|100.99|19
1656663670000|2022-07-01 08:21:10|102.91|101.11|102.91|101.11|102.91|101.11|102.87|101.07|9
1656663680000|2022-07-01 08:21:20|102.9|101.1|102.98|101.18|103.01|101.21|102.9|101.1|9
1656663690000|2022-07-01 08:21:30|102.96|101.16|102.97|101.17|102.97|101.17|102.96|101.16|2
1656663700000|2022-07-01 08:21:40|102.96|101.16|102.98|101.18|102.98|101.18|102.95|101.15|7
1656663710000|2022-07-01 08:21:50|103|101.2|103.06|101.26|103.06|101.26|102.98|101.18|12
1656663720000|2022-07-01 08:22:00|103.07|101.27|102.97|101.17|103.07|101.27|102.97|101.17|12
1656663730000|2022-07-01 08:22:10|102.98|101.18|102.99|101.19|102.99|101.19|102.97|101.17|6
1656663740000|2022-07-01 08:22:20|102.98|101.18|102.89|101.09|102.98|101.18|102.89|101.09|9
1656663750000|2022-07-01 08:22:30|102.88|101.08|102.95|101.15|102.97|101.17|102.88|101.08|9
1656663760000|2022-07-01 08:22:40|102.97|101.17|102.99|101.19|102.99|101.19|102.95|101.15|11
1656663770000|2022-07-01 08:22:50|102.98|101.18|102.94|101.14|102.98|101.18|102.94|101.14|6
1656663780000|2022-07-01 08:23:00|102.93|101.13|102.88|101.08|102.93|101.13|102.87|101.07|10
1656663790000|2022-07-01 08:23:10|102.87|101.07|102.87|101.07|102.87|101.07|102.85|101.05|5
1656663800000|2022-07-01 08:23:20|102.89|101.09|102.97|101.17|102.97|101.17|102.89|101.09|14
1656663810000|2022-07-01 08:23:30|102.96|101.16|102.95|101.15|102.96|101.16|102.94|101.14|5
1656663820000|2022-07-01 08:23:40|102.96|101.16|102.95|101.15|102.96|101.16|102.95|101.15|2
1656663830000|2022-07-01 08:23:50|102.96|101.16|103.01|101.21|103.01|101.21|102.96|101.16|6
1656663840000|2022-07-01 08:24:00|103|101.2|102.97|101.17|103|101.2|102.97|101.17|8
1656663850000|2022-07-01 08:24:10|102.98|101.18|102.9|101.1|102.98|101.18|102.88|101.08|9
1656663860000|2022-07-01 08:24:20|102.89|101.09|102.85|101.05|102.89|101.09|102.85|101.05|4
1656663870000|2022-07-01 08:24:30|102.86|101.06|102.89|101.09|102.91|101.11|102.84|101.04|8
1656663880000|2022-07-01 08:24:40|102.9|101.1|102.89|101.09|102.9|101.1|102.88|101.08|4
1656663890000|2022-07-01 08:24:50|102.88|101.08|102.92|101.12|102.96|101.16|102.84|101.04|16
1656663900000|2022-07-01 08:25:00|102.91|101.11|102.9|101.1|102.91|101.11|102.9|101.1|8
1656663910000|2022-07-01 08:25:10|102.89|101.09|102.89|101.09|102.89|101.09|102.89|101.09|1
1656663930000|2022-07-01 08:25:30|102.9|101.1|102.89|101.09|102.9|101.1|102.89|101.09|2
1656663960000|2022-07-01 08:26:00|102.9|101.1|102.9|101.1|102.94|101.14|102.9|101.1|10
1656663970000|2022-07-01 08:26:10|102.91|101.11|102.91|101.11|102.91|101.11|102.91|101.11|1
1656663980000|2022-07-01 08:26:20|102.9|101.1|102.79|100.99|102.91|101.11|102.79|100.99|7
1656663990000|2022-07-01 08:26:30|102.78|100.98|102.76|100.96|102.78|100.98|102.75|100.95|7
1656664000000|2022-07-01 08:26:40|102.79|100.99|102.68|100.88|102.8|101|102.62|100.82|15
1656664010000|2022-07-01 08:26:50|102.67|100.87|102.77|100.97|102.77|100.97|102.66|100.86|17
1656664020000|2022-07-01 08:27:00|102.76|100.96|102.76|100.96|102.79|100.99|102.74|100.94|12
1656664030000|2022-07-01 08:27:10|102.77|100.97|102.87|101.07|102.87|101.07|102.76|100.96|9
1656664040000|2022-07-01 08:27:20|102.85|101.05|102.82|101.02|102.85|101.05|102.81|101.01|14
1656664050000|2022-07-01 08:27:30|102.81|101.01|102.8|101|102.81|101.01|102.8|101|2
1656664060000|2022-07-01 08:27:40|102.82|101.02|102.8|101|102.82|101.02|102.79|100.99|5
1656664070000|2022-07-01 08:27:50|102.85|101.05|102.85|101.05|102.86|101.06|102.84|101.04|5
1656664080000|2022-07-01 08:28:00|102.82|101.02|102.8|101|102.83|101.03|102.8|101|5
1656664090000|2022-07-01 08:28:10|102.79|100.99|102.78|100.98|102.79|100.99|102.78|100.98|4
1656664100000|2022-07-01 08:28:20|102.75|100.95|102.69|100.89|102.75|100.95|102.69|100.89|5
1656664110000|2022-07-01 08:28:30|102.7|100.9|102.75|100.95|102.75|100.95|102.66|100.86|14
1656664120000|2022-07-01 08:28:40|102.77|100.97|102.8|101|102.8|101|102.77|100.97|4
1656664140000|2022-07-01 08:29:00|102.79|100.99|102.8|101|102.8|101|102.79|100.99|4
1656664160000|2022-07-01 08:29:20|102.79|100.99|102.76|100.96|102.79|100.99|102.76|100.96|4
1656664170000|2022-07-01 08:29:30|102.77|100.97|102.77|100.97|102.77|100.97|102.76|100.96|3
1656664180000|2022-07-01 08:29:40|102.76|100.96|102.69|100.89|102.76|100.96|102.69|100.89|3
1656664190000|2022-07-01 08:29:50|102.72|100.92|102.73|100.93|102.74|100.94|102.72|100.92|4
1656664200000|2022-07-01 08:30:00|102.72|100.92|102.71|100.91|102.76|100.96|102.71|100.91|6
1656664210000|2022-07-01 08:30:10|102.72|100.92|102.76|100.96|102.76|100.96|102.71|100.91|11
1656664220000|2022-07-01 08:30:20|102.74|100.94|102.72|100.92|102.77|100.97|102.69|100.89|13
1656664230000|2022-07-01 08:30:30|102.74|100.94|102.7|100.9|102.74|100.94|102.69|100.89|8
1656664240000|2022-07-01 08:30:40|102.69|100.89|102.58|100.78|102.69|100.89|102.58|100.78|8
1656664250000|2022-07-01 08:30:50|102.57|100.77|102.61|100.81|102.61|100.81|102.56|100.76|10
1656664260000|2022-07-01 08:31:00|102.59|100.79|102.67|100.87|102.67|100.87|102.59|100.79|7
1656664270000|2022-07-01 08:31:10|102.68|100.88|102.69|100.89|102.69|100.89|102.67|100.87|4
1656664280000|2022-07-01 08:31:20|102.71|100.91|102.79|100.99|102.82|101.02|102.71|100.91|20
1656664290000|2022-07-01 08:31:30|102.78|100.98|102.73|100.93|102.78|100.98|102.72|100.92|3
1656664300000|2022-07-01 08:31:40|102.74|100.94|102.78|100.98|102.78|100.98|102.74|100.94|4
1656664320000|2022-07-01 08:32:00|102.79|100.99|102.79|100.99|102.79|100.99|102.79|100.99|1
1656664330000|2022-07-01 08:32:10|102.8|101|102.81|101.01|102.81|101.01|102.8|101|2
1656664340000|2022-07-01 08:32:20|102.79|100.99|102.8|101|102.8|101|102.79|100.99|4
1656664350000|2022-07-01 08:32:30|102.79|100.99|102.91|101.11|102.91|101.11|102.79|100.99|12
1656664360000|2022-07-01 08:32:40|102.93|101.13|103.01|101.21|103.01|101.21|102.9|101.1|14
1656664370000|2022-07-01 08:32:50|103|101.2|102.99|101.19|103|101.2|102.98|101.18|4
1656664380000|2022-07-01 08:33:00|103|101.2|102.99|101.19|103.01|101.21|102.99|101.19|4
1656664390000|2022-07-01 08:33:10|102.98|101.18|102.92|101.12|102.98|101.18|102.92|101.12|5
1656664400000|2022-07-01 08:33:20|102.91|101.11|102.9|101.1|102.91|101.11|102.88|101.08|5
1656664410000|2022-07-01 08:33:30|102.89|101.09|102.89|101.09|102.89|101.09|102.89|101.09|1
1656664420000|2022-07-01 08:33:40|102.9|101.1|102.93|101.13|102.93|101.13|102.9|101.1|6
1656664430000|2022-07-01 08:33:50|102.92|101.12|102.87|101.07|102.92|101.12|102.87|101.07|4
1656664440000|2022-07-01 08:34:00|102.88|101.08|102.87|101.07|102.88|101.08|102.87|101.07|2
1656664450000|2022-07-01 08:34:10|102.88|101.08|102.9|101.1|102.9|101.1|102.88|101.08|3
1656664460000|2022-07-01 08:34:20|102.89|101.09|102.88|101.08|102.89|101.09|102.88|101.08|4
1656664470000|2022-07-01 08:34:30|102.89|101.09|102.88|101.08|102.9|101.1|102.88|101.08|12
1656664480000|2022-07-01 08:34:40|102.89|101.09|102.84|101.04|102.89|101.09|102.83|101.03|6
1656664490000|2022-07-01 08:34:50|102.86|101.06|102.86|101.06|102.86|101.06|102.86|101.06|1
1656664500000|2022-07-01 08:35:00|102.87|101.07|102.84|101.04|102.87|101.07|102.84|101.04|3
1656664520000|2022-07-01 08:35:20|102.9|101.1|102.88|101.08|102.9|101.1|102.88|101.08|2
1656664540000|2022-07-01 08:35:40|102.87|101.07|102.87|101.07|102.87|101.07|102.87|101.07|1
1656664550000|2022-07-01 08:35:50|102.88|101.08|102.88|101.08|102.9|101.1|102.87|101.07|9
1656664560000|2022-07-01 08:36:00|102.87|101.07|102.78|100.98|102.87|101.07|102.78|100.98|8
1656664570000|2022-07-01 08:36:10|102.77|100.97|102.54|100.74|102.77|100.97|102.54|100.74|16
1656664580000|2022-07-01 08:36:20|102.53|100.73|102.54|100.74|102.58|100.78|102.53|100.73|10
1656664590000|2022-07-01 08:36:30|102.53|100.73|102.54|100.74|102.55|100.75|102.53|100.73|4
1656664600000|2022-07-01 08:36:40|102.53|100.73|102.52|100.72|102.53|100.73|102.51|100.71|6
1656664610000|2022-07-01 08:36:50|102.51|100.71|102.42|100.62|102.51|100.71|102.39|100.59|11
1656664620000|2022-07-01 08:37:00|102.41|100.61|102.47|100.67|102.49|100.69|102.41|100.61|8
1656664630000|2022-07-01 08:37:10|102.48|100.68|102.5|100.7|102.51|100.71|102.47|100.67|10
1656664640000|2022-07-01 08:37:20|102.51|100.71|102.52|100.72|102.52|100.72|102.51|100.71|2
1656664650000|2022-07-01 08:37:30|102.57|100.77|102.53|100.73|102.57|100.77|102.53|100.73|8
1656664660000|2022-07-01 08:37:40|102.56|100.76|102.57|100.77|102.57|100.77|102.54|100.74|6
1656664670000|2022-07-01 08:37:50|102.58|100.78|102.58|100.78|102.58|100.78|102.58|100.78|1
1656664680000|2022-07-01 08:38:00|102.56|100.76|102.54|100.74|102.56|100.76|102.54|100.74|3
1656664690000|2022-07-01 08:38:10|102.56|100.76|102.54|100.74|102.56|100.76|102.52|100.72|4
1656664700000|2022-07-01 08:38:20|102.56|100.76|102.54|100.74|102.56|100.76|102.54|100.74|2
1656664710000|2022-07-01 08:38:30|102.53|100.73|102.51|100.71|102.53|100.73|102.5|100.7|3
1656664730000|2022-07-01 08:38:50|102.52|100.72|102.52|100.72|102.52|100.72|102.52|100.72|1
1656664740000|2022-07-01 08:39:00|102.51|100.71|102.52|100.72|102.52|100.72|102.51|100.71|2
1656664750000|2022-07-01 08:39:10|102.51|100.71|102.5|100.7|102.52|100.72|102.49|100.69|5
1656664760000|2022-07-01 08:39:20|102.51|100.71|102.56|100.76|102.56|100.76|102.51|100.71|5
1656664770000|2022-07-01 08:39:30|102.55|100.75|102.55|100.75|102.56|100.76|102.55|100.75|3
1656664780000|2022-07-01 08:39:40|102.54|100.74|102.54|100.74|102.56|100.76|102.54|100.74|11
1656664790000|2022-07-01 08:39:50|102.55|100.75|102.55|100.75|102.55|100.75|102.55|100.75|1
1656664800000|2022-07-01 08:40:00|102.5|100.7|102.48|100.68|102.5|100.7|102.48|100.68|3
1656664810000|2022-07-01 08:40:10|102.49|100.69|102.49|100.69|102.49|100.69|102.48|100.68|3
1656664820000|2022-07-01 08:40:20|102.5|100.7|102.52|100.72|102.53|100.73|102.49|100.69|13
1656664830000|2022-07-01 08:40:30|102.54|100.74|102.49|100.69|102.59|100.79|102.49|100.69|12
1656664840000|2022-07-01 08:40:40|102.5|100.7|102.52|100.72|102.59|100.79|102.49|100.69|13
1656664850000|2022-07-01 08:40:50|102.54|100.74|102.53|100.73|102.57|100.77|102.53|100.73|10
1656664860000|2022-07-01 08:41:00|102.52|100.72|102.5|100.7|102.52|100.72|102.47|100.67|14
1656664870000|2022-07-01 08:41:10|102.49|100.69|102.49|100.69|102.57|100.77|102.47|100.67|15
1656664880000|2022-07-01 08:41:20|102.48|100.68|102.42|100.62|102.48|100.68|102.42|100.62|3
1656664890000|2022-07-01 08:41:30|102.41|100.61|102.29|100.49|102.41|100.61|102.29|100.49|8
1656664900000|2022-07-01 08:41:40|102.27|100.47|102.3|100.5|102.3|100.5|102.27|100.47|6
1656664910000|2022-07-01 08:41:50|102.31|100.51|102.33|100.53|102.33|100.53|102.31|100.51|2
1656664920000|2022-07-01 08:42:00|102.32|100.52|102.36|100.56|102.37|100.57|102.31|100.51|9
1656664930000|2022-07-01 08:42:10|102.37|100.57|102.38|100.58|102.38|100.58|102.36|100.56|4
1656664940000|2022-07-01 08:42:20|102.39|100.59|102.38|100.58|102.4|100.6|102.37|100.57|8
1656664960000|2022-07-01 08:42:40|102.39|100.59|102.39|100.59|102.4|100.6|102.39|100.59|7
1656664970000|2022-07-01 08:42:50|102.38|100.58|102.37|100.57|102.38|100.58|102.36|100.56|4
1656664980000|2022-07-01 08:43:00|102.36|100.56|102.37|100.57|102.37|100.57|102.36|100.56|2
1656665020000|2022-07-01 08:43:40|102.36|100.56|102.26|100.46|102.37|100.57|102.26|100.46|10
1656665030000|2022-07-01 08:43:50|102.25|100.45|102.27|100.47|102.28|100.48|102.25|100.45|4
1656665040000|2022-07-01 08:44:00|102.28|100.48|102.29|100.49|102.29|100.49|102.27|100.47|10
1656665050000|2022-07-01 08:44:10|102.3|100.5|102.36|100.56|102.37|100.57|102.29|100.49|7
1656665070000|2022-07-01 08:44:30|102.37|100.57|102.38|100.58|102.38|100.58|102.37|100.57|2
1656665080000|2022-07-01 08:44:40|102.37|100.57|102.36|100.56|102.37|100.57|102.36|100.56|6
1656665090000|2022-07-01 08:44:50|102.37|100.57|102.27|100.47|102.37|100.57|102.27|100.47|9
1656665100000|2022-07-01 08:45:00|102.2|100.4|102.22|100.42|102.22|100.42|102.16|100.36|8
1656665110000|2022-07-01 08:45:10|102.23|100.43|102.27|100.47|102.28|100.48|102.23|100.43|11
1656665120000|2022-07-01 08:45:20|102.28|100.48|102.26|100.46|102.28|100.48|102.25|100.45|10
1656665130000|2022-07-01 08:45:30|102.27|100.47|102.26|100.46|102.28|100.48|102.26|100.46|4
1656665140000|2022-07-01 08:45:40|102.27|100.47|102.27|100.47|102.27|100.47|102.26|100.46|11
1656665150000|2022-07-01 08:45:50|102.26|100.46|102.28|100.48|102.28|100.48|102.26|100.46|12
1656665160000|2022-07-01 08:46:00|102.27|100.47|102.29|100.49|102.29|100.49|102.27|100.47|5
1656665170000|2022-07-01 08:46:10|102.3|100.5|102.38|100.58|102.38|100.58|102.3|100.5|7
1656665180000|2022-07-01 08:46:20|102.39|100.59|102.46|100.66|102.47|100.67|102.39|100.59|8
1656665190000|2022-07-01 08:46:30|102.47|100.67|102.48|100.68|102.48|100.68|102.46|100.66|6
1656665200000|2022-07-01 08:46:40|102.47|100.67|102.47|100.67|102.48|100.68|102.47|100.67|5
1656665220000|2022-07-01 08:47:00|102.48|100.68|102.37|100.57|102.48|100.68|102.37|100.57|10
1656665230000|2022-07-01 08:47:10|102.38|100.58|102.34|100.54|102.38|100.58|102.34|100.54|4
1656665240000|2022-07-01 08:47:20|102.35|100.55|102.36|100.56|102.36|100.56|102.35|100.55|2
1656665260000|2022-07-01 08:47:40|102.35|100.55|102.33|100.53|102.35|100.55|102.28|100.48|5
1656665270000|2022-07-01 08:47:50|102.34|100.54|102.39|100.59|102.46|100.66|102.34|100.54|13
1656665280000|2022-07-01 08:48:00|102.38|100.58|102.42|100.62|102.42|100.62|102.38|100.58|14
1656665290000|2022-07-01 08:48:10|102.41|100.61|102.44|100.64|102.45|100.65|102.41|100.61|7
1656665300000|2022-07-01 08:48:20|102.46|100.66|102.46|100.66|102.46|100.66|102.46|100.66|1
1656665320000|2022-07-01 08:48:40|102.48|100.68|102.5|100.7|102.5|100.7|102.48|100.68|3
1656665330000|2022-07-01 08:48:50|102.53|100.73|102.46|100.66|102.58|100.78|102.46|100.66|10
1656665340000|2022-07-01 08:49:00|102.49|100.69|102.56|100.76|102.56|100.76|102.49|100.69|9
1656665350000|2022-07-01 08:49:10|102.54|100.74|102.56|100.76|102.56|100.76|102.51|100.71|13
1656665360000|2022-07-01 08:49:20|102.55|100.75|102.55|100.75|102.55|100.75|102.55|100.75|1
1656665370000|2022-07-01 08:49:30|102.56|100.76|102.56|100.76|102.56|100.76|102.55|100.75|3
1656665390000|2022-07-01 08:49:50|102.58|100.78|102.73|100.93|102.73|100.93|102.58|100.78|9
1656665400000|2022-07-01 08:50:00|102.74|100.94|102.68|100.88|102.79|100.99|102.68|100.88|14
1656665410000|2022-07-01 08:50:10|102.67|100.87|102.65|100.85|102.68|100.88|102.64|100.84|7
1656665420000|2022-07-01 08:50:20|102.66|100.86|102.69|100.89|102.7|100.9|102.66|100.86|7
1656665440000|2022-07-01 08:50:40|102.7|100.9|102.68|100.88|102.7|100.9|102.68|100.88|3
1656665460000|2022-07-01 08:51:00|102.69|100.89|102.68|100.88|102.69|100.89|102.68|100.88|4
1656665470000|2022-07-01 08:51:10|102.67|100.87|102.68|100.88|102.68|100.88|102.67|100.87|8
1656665480000|2022-07-01 08:51:20|102.67|100.87|102.61|100.81|102.68|100.88|102.6|100.8|8
1656665490000|2022-07-01 08:51:30|102.62|100.82|102.59|100.79|102.62|100.82|102.59|100.79|8
1656665500000|2022-07-01 08:51:40|102.58|100.78|102.54|100.74|102.58|100.78|102.51|100.71|18
1656665510000|2022-07-01 08:51:50|102.52|100.72|102.57|100.77|102.57|100.77|102.52|100.72|4
1656665520000|2022-07-01 08:52:00|102.55|100.75|102.57|100.77|102.57|100.77|102.51|100.71|9
1656665530000|2022-07-01 08:52:10|102.56|100.76|102.55|100.75|102.56|100.76|102.55|100.75|2
1656665540000|2022-07-01 08:52:20|102.56|100.76|102.52|100.72|102.56|100.76|102.52|100.72|2
1656665560000|2022-07-01 08:52:40|102.51|100.71|102.51|100.71|102.51|100.71|102.51|100.71|1
1656665570000|2022-07-01 08:52:50|102.52|100.72|102.57|100.77|102.57|100.77|102.52|100.72|6
1656665580000|2022-07-01 08:53:00|102.56|100.76|102.57|100.77|102.57|100.77|102.56|100.76|4
1656665590000|2022-07-01 08:53:10|102.56|100.76|102.56|100.76|102.56|100.76|102.55|100.75|3
1656665600000|2022-07-01 08:53:20|102.57|100.77|102.57|100.77|102.57|100.77|102.57|100.77|1
1656665610000|2022-07-01 08:53:30|102.55|100.75|102.52|100.72|102.55|100.75|102.51|100.71|9
1656665620000|2022-07-01 08:53:40|102.51|100.71|102.49|100.69|102.51|100.71|102.49|100.69|5
1656665630000|2022-07-01 08:53:50|102.48|100.68|102.47|100.67|102.49|100.69|102.46|100.66|8
1656665640000|2022-07-01 08:54:00|102.48|100.68|102.47|100.67|102.48|100.68|102.47|100.67|2
1656665650000|2022-07-01 08:54:10|102.46|100.66|102.49|100.69|102.49|100.69|102.46|100.66|5
1656665660000|2022-07-01 08:54:20|102.48|100.68|102.49|100.69|102.49|100.69|102.48|100.68|10
1656665680000|2022-07-01 08:54:40|102.48|100.68|102.43|100.63|102.49|100.69|102.42|100.62|6
1656665690000|2022-07-01 08:54:50|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656665700000|2022-07-01 08:55:00|102.43|100.63|102.42|100.62|102.43|100.63|102.42|100.62|6
1656665710000|2022-07-01 08:55:10|102.43|100.63|102.42|100.62|102.43|100.63|102.42|100.62|6
1656665720000|2022-07-01 08:55:20|102.43|100.63|102.6|100.8|102.6|100.8|102.42|100.62|12
1656665730000|2022-07-01 08:55:30|102.59|100.79|102.55|100.75|102.6|100.8|102.55|100.75|6
1656665740000|2022-07-01 08:55:40|102.54|100.74|102.51|100.71|102.54|100.74|102.51|100.71|5
1656665750000|2022-07-01 08:55:50|102.52|100.72|102.53|100.73|102.54|100.74|102.51|100.71|10
1656665760000|2022-07-01 08:56:00|102.52|100.72|102.49|100.69|102.52|100.72|102.49|100.69|8
1656665770000|2022-07-01 08:56:10|102.48|100.68|102.34|100.54|102.48|100.68|102.34|100.54|11
1656665780000|2022-07-01 08:56:20|102.33|100.53|102.27|100.47|102.33|100.53|102.27|100.47|12
1656665790000|2022-07-01 08:56:30|102.28|100.48|102.33|100.53|102.37|100.57|102.28|100.48|10
1656665800000|2022-07-01 08:56:40|102.34|100.54|102.3|100.5|102.34|100.54|102.3|100.5|4
1656665810000|2022-07-01 08:56:50|102.32|100.52|102.37|100.57|102.38|100.58|102.32|100.52|6
1656665820000|2022-07-01 08:57:00|102.38|100.58|102.37|100.57|102.38|100.58|102.36|100.56|4
1656665830000|2022-07-01 08:57:10|102.36|100.56|102.29|100.49|102.36|100.56|102.28|100.48|4
1656665840000|2022-07-01 08:57:20|102.3|100.5|102.31|100.51|102.31|100.51|102.3|100.5|2
1656665850000|2022-07-01 08:57:30|102.29|100.49|102.3|100.5|102.3|100.5|102.29|100.49|2
1656665860000|2022-07-01 08:57:40|102.31|100.51|102.3|100.5|102.31|100.51|102.28|100.48|6
1656665870000|2022-07-01 08:57:50|102.29|100.49|102.21|100.41|102.29|100.49|102.21|100.41|14
1656665880000|2022-07-01 08:58:00|102.19|100.39|102.08|100.28|102.2|100.4|102.05|100.25|14
1656665890000|2022-07-01 08:58:10|102.07|100.27|102.06|100.26|102.07|100.27|102.04|100.24|10
1656665900000|2022-07-01 08:58:20|102.05|100.25|101.99|100.19|102.09|100.29|101.99|100.19|13
1656665910000|2022-07-01 08:58:30|101.98|100.18|101.92|100.12|101.98|100.18|101.91|100.11|9
1656665920000|2022-07-01 08:58:40|101.9|100.1|101.92|100.12|102|100.2|101.88|100.08|22
1656665930000|2022-07-01 08:58:50|101.93|100.13|102.01|100.21|102.01|100.21|101.93|100.13|12
1656665940000|2022-07-01 08:59:00|102|100.2|101.98|100.18|102|100.2|101.97|100.17|10
1656665950000|2022-07-01 08:59:10|101.97|100.17|101.96|100.16|101.99|100.19|101.96|100.16|11
1656665960000|2022-07-01 08:59:20|101.97|100.17|101.97|100.17|101.98|100.18|101.96|100.16|13
1656665970000|2022-07-01 08:59:30|101.98|100.18|102.01|100.21|102.01|100.21|101.97|100.17|8
1656665980000|2022-07-01 08:59:40|102|100.2|102.01|100.21|102.01|100.21|101.99|100.19|13
1656665990000|2022-07-01 08:59:50|102|100.2|102.01|100.21|102.01|100.21|102|100.2|4
1656666000000|2022-07-01 09:00:00|102|100.2|101.97|100.17|102|100.2|101.95|100.15|13
1656666010000|2022-07-01 09:00:10|101.94|100.14|101.96|100.16|101.97|100.17|101.91|100.11|11
1656666020000|2022-07-01 09:00:20|101.95|100.15|102.01|100.21|102.01|100.21|101.95|100.15|9
1656666030000|2022-07-01 09:00:30|102.02|100.22|102.09|100.29|102.1|100.3|102.01|100.21|8
1656666040000|2022-07-01 09:00:40|102.1|100.3|102.07|100.27|102.1|100.3|102.05|100.25|9
1656666050000|2022-07-01 09:00:50|102.06|100.26|102.06|100.26|102.07|100.27|102.05|100.25|7
1656666060000|2022-07-01 09:01:00|102.05|100.25|102.05|100.25|102.06|100.26|102.04|100.24|5
1656666070000|2022-07-01 09:01:10|102.06|100.26|102.06|100.26|102.06|100.26|102.06|100.26|1
1656666080000|2022-07-01 09:01:20|102.07|100.27|101.98|100.18|102.07|100.27|101.98|100.18|7
1656666090000|2022-07-01 09:01:30|101.97|100.17|101.96|100.16|101.97|100.17|101.96|100.16|4
1656666100000|2022-07-01 09:01:40|101.95|100.15|101.96|100.16|101.97|100.17|101.95|100.15|5
1656666110000|2022-07-01 09:01:50|101.95|100.15|101.94|100.14|101.96|100.16|101.94|100.14|8
1656666120000|2022-07-01 09:02:00|101.95|100.15|101.97|100.17|101.98|100.18|101.87|100.07|15
1656666130000|2022-07-01 09:02:10|101.98|100.18|101.97|100.17|101.99|100.19|101.97|100.17|4
1656666140000|2022-07-01 09:02:20|101.98|100.18|101.98|100.18|101.98|100.18|101.96|100.16|7
1656666150000|2022-07-01 09:02:30|102|100.2|102.06|100.26|102.07|100.27|102|100.2|8
1656666160000|2022-07-01 09:02:40|102.07|100.27|102.06|100.26|102.07|100.27|102.05|100.25|4
1656666170000|2022-07-01 09:02:50|102.07|100.27|102.04|100.24|102.07|100.27|102.04|100.24|8
1656666180000|2022-07-01 09:03:00|102.02|100.22|102.03|100.23|102.03|100.23|102.02|100.22|6
1656666190000|2022-07-01 09:03:10|102.04|100.24|102.03|100.23|102.04|100.24|102.03|100.23|6
1656666200000|2022-07-01 09:03:20|102.04|100.24|102.04|100.24|102.04|100.24|102.03|100.23|5
1656666210000|2022-07-01 09:03:30|102.03|100.23|102.03|100.23|102.04|100.24|102.03|100.23|5
1656666220000|2022-07-01 09:03:40|102.04|100.24|102.03|100.23|102.04|100.24|102.02|100.22|4
1656666230000|2022-07-01 09:03:50|102.04|100.24|102.07|100.27|102.07|100.27|102.04|100.24|7
1656666240000|2022-07-01 09:04:00|102.06|100.26|102.07|100.27|102.08|100.28|102.06|100.26|8
1656666260000|2022-07-01 09:04:20|102.06|100.26|101.99|100.19|102.06|100.26|101.98|100.18|8
1656666270000|2022-07-01 09:04:30|102|100.2|102.01|100.21|102.01|100.21|101.99|100.19|6
1656666280000|2022-07-01 09:04:40|102.02|100.22|102.03|100.23|102.03|100.23|102.02|100.22|2
1656666290000|2022-07-01 09:04:50|102.04|100.24|102.08|100.28|102.08|100.28|102.04|100.24|2
1656666300000|2022-07-01 09:05:00|102.07|100.27|102.09|100.29|102.09|100.29|102.07|100.27|5
1656666310000|2022-07-01 09:05:10|102.07|100.27|102.08|100.28|102.08|100.28|102.06|100.26|5
1656666320000|2022-07-01 09:05:20|102.09|100.29|102.11|100.31|102.11|100.31|102.04|100.24|5
1656666330000|2022-07-01 09:05:30|102.12|100.32|102.09|100.29|102.18|100.38|102.09|100.29|14
1656666340000|2022-07-01 09:05:40|102.1|100.3|102.07|100.27|102.11|100.31|102.07|100.27|10
1656666350000|2022-07-01 09:05:50|102.06|100.26|102.09|100.29|102.09|100.29|102.06|100.26|4
1656666360000|2022-07-01 09:06:00|102.07|100.27|102.08|100.28|102.08|100.28|102.07|100.27|6
1656666370000|2022-07-01 09:06:10|102.07|100.27|102.08|100.28|102.09|100.29|102.07|100.27|6
1656666380000|2022-07-01 09:06:20|102.07|100.27|101.99|100.19|102.07|100.27|101.97|100.17|9
1656666390000|2022-07-01 09:06:30|102|100.2|102.06|100.26|102.07|100.27|101.99|100.19|10
1656666400000|2022-07-01 09:06:40|102.04|100.24|102.07|100.27|102.08|100.28|102.04|100.24|10
1656666410000|2022-07-01 09:06:50|102.08|100.28|102.11|100.31|102.11|100.31|102.08|100.28|4
1656666420000|2022-07-01 09:07:00|102.12|100.32|102.11|100.31|102.12|100.32|102.11|100.31|2
1656666430000|2022-07-01 09:07:10|102.12|100.32|102.18|100.38|102.19|100.39|102.12|100.32|5
1656666440000|2022-07-01 09:07:20|102.19|100.39|102.18|100.38|102.19|100.39|102.18|100.38|4
1656666450000|2022-07-01 09:07:30|102.19|100.39|102.09|100.29|102.21|100.41|102.09|100.29|12
1656666460000|2022-07-01 09:07:40|102.08|100.28|102.06|100.26|102.08|100.28|102.03|100.23|9
1656666470000|2022-07-01 09:07:50|102.07|100.27|102.06|100.26|102.08|100.28|102.06|100.26|8
1656666480000|2022-07-01 09:08:00|102.07|100.27|102.06|100.26|102.08|100.28|102.06|100.26|8
1656666490000|2022-07-01 09:08:10|102.08|100.28|102.08|100.28|102.08|100.28|102.07|100.27|3
1656666500000|2022-07-01 09:08:20|102.09|100.29|102.12|100.32|102.14|100.34|102.09|100.29|11
1656666510000|2022-07-01 09:08:30|102.11|100.31|102.07|100.27|102.11|100.31|102.07|100.27|5
1656666520000|2022-07-01 09:08:40|102.03|100.23|102.1|100.3|102.1|100.3|102.02|100.22|8
1656666530000|2022-07-01 09:08:50|102.09|100.29|102.01|100.21|102.09|100.29|102.01|100.21|13
1656666540000|2022-07-01 09:09:00|102|100.2|102.03|100.23|102.03|100.23|102|100.2|8
1656666550000|2022-07-01 09:09:10|102.04|100.24|101.96|100.16|102.04|100.24|101.96|100.16|8
1656666560000|2022-07-01 09:09:20|101.97|100.17|101.97|100.17|101.97|100.17|101.96|100.16|5
1656666570000|2022-07-01 09:09:30|101.96|100.16|101.95|100.15|101.96|100.16|101.95|100.15|6
1656666580000|2022-07-01 09:09:40|101.96|100.16|101.97|100.17|101.97|100.17|101.96|100.16|2
1656666590000|2022-07-01 09:09:50|101.96|100.16|101.98|100.18|101.99|100.19|101.96|100.16|7
1656666600000|2022-07-01 09:10:00|101.97|100.17|101.74|99.94|101.98|100.18|101.72|99.92|15
1656666610000|2022-07-01 09:10:10|101.75|99.95|101.82|100.02|101.88|100.08|101.75|99.95|18
1656666620000|2022-07-01 09:10:20|101.81|100.01|101.82|100.02|101.84|100.04|101.81|100.01|11
1656666630000|2022-07-01 09:10:30|101.81|100.01|101.82|100.02|101.82|100.02|101.81|100.01|2
1656666640000|2022-07-01 09:10:40|101.81|100.01|101.79|99.99|101.81|100.01|101.79|99.99|7
1656666650000|2022-07-01 09:10:50|101.78|99.98|101.58|99.78|101.78|99.98|101.58|99.78|18
1656666660000|2022-07-01 09:11:00|101.55|99.75|101.63|99.83|101.63|99.83|101.55|99.75|12
1656666670000|2022-07-01 09:11:10|101.62|99.82|101.52|99.72|101.64|99.84|101.52|99.72|8
1656666680000|2022-07-01 09:11:20|101.51|99.71|101.53|99.73|101.54|99.74|101.49|99.69|19
1656666690000|2022-07-01 09:11:30|101.52|99.72|101.5|99.7|101.53|99.73|101.44|99.64|20
1656666700000|2022-07-01 09:11:40|101.49|99.69|101.5|99.7|101.52|99.72|101.49|99.69|8
1656666710000|2022-07-01 09:11:50|101.51|99.71|101.57|99.77|101.58|99.78|101.51|99.71|9
1656666720000|2022-07-01 09:12:00|101.56|99.76|101.55|99.75|101.57|99.77|101.53|99.73|11
1656666730000|2022-07-01 09:12:10|101.54|99.74|101.55|99.75|101.56|99.76|101.54|99.74|6
1656666740000|2022-07-01 09:12:20|101.54|99.74|101.53|99.73|101.57|99.77|101.51|99.71|10
1656666750000|2022-07-01 09:12:30|101.54|99.74|101.54|99.74|101.54|99.74|101.54|99.74|1
1656666760000|2022-07-01 09:12:40|101.53|99.73|101.54|99.74|101.54|99.74|101.53|99.73|4
1656666770000|2022-07-01 09:12:50|101.55|99.75|101.55|99.75|101.56|99.76|101.55|99.75|3
1656666780000|2022-07-01 09:13:00|101.56|99.76|101.68|99.88|101.68|99.88|101.56|99.76|9
1656666790000|2022-07-01 09:13:10|101.69|99.89|101.67|99.87|101.69|99.89|101.67|99.87|3
1656666800000|2022-07-01 09:13:20|101.68|99.88|101.7|99.9|101.71|99.91|101.68|99.88|4
1656666810000|2022-07-01 09:13:30|101.69|99.89|101.74|99.94|101.75|99.95|101.68|99.88|9
1656666820000|2022-07-01 09:13:40|101.75|99.95|101.69|99.89|101.76|99.96|101.69|99.89|8
1656666830000|2022-07-01 09:13:50|101.71|99.91|101.71|99.91|101.71|99.91|101.7|99.9|3
1656666840000|2022-07-01 09:14:00|101.72|99.92|101.77|99.97|101.77|99.97|101.72|99.92|3
1656666850000|2022-07-01 09:14:10|101.76|99.96|101.78|99.98|101.78|99.98|101.76|99.96|6
1656666860000|2022-07-01 09:14:20|101.77|99.97|101.77|99.97|101.79|99.99|101.77|99.97|9
1656666870000|2022-07-01 09:14:30|101.78|99.98|101.78|99.98|101.78|99.98|101.77|99.97|3
1656666890000|2022-07-01 09:14:50|101.79|99.99|101.78|99.98|101.79|99.99|101.78|99.98|2
1656666900000|2022-07-01 09:15:00|101.79|99.99|101.73|99.93|101.79|99.99|101.73|99.93|7
1656666910000|2022-07-01 09:15:10|101.74|99.94|101.74|99.94|101.75|99.95|101.74|99.94|3
1656666920000|2022-07-01 09:15:20|101.77|99.97|101.79|99.99|101.79|99.99|101.75|99.95|9
1656666930000|2022-07-01 09:15:30|101.8|100|101.8|100|101.8|100|101.8|100|1
1656666960000|2022-07-01 09:16:00|101.81|100.01|101.88|100.08|101.88|100.08|101.8|100|7
1656666970000|2022-07-01 09:16:10|101.92|100.12|101.92|100.12|101.93|100.13|101.88|100.08|12
1656666980000|2022-07-01 09:16:20|101.93|100.13|101.9|100.1|101.93|100.13|101.9|100.1|9
1656666990000|2022-07-01 09:16:30|101.91|100.11|101.91|100.11|101.92|100.12|101.91|100.11|3
1656667000000|2022-07-01 09:16:40|101.92|100.12|101.92|100.12|101.92|100.12|101.92|100.12|1
1656667010000|2022-07-01 09:16:50|101.95|100.15|101.95|100.15|101.95|100.15|101.95|100.15|1
1656667020000|2022-07-01 09:17:00|101.93|100.13|101.87|100.07|101.93|100.13|101.87|100.07|5
1656667030000|2022-07-01 09:17:10|101.88|100.08|101.86|100.06|101.88|100.08|101.85|100.05|5
1656667040000|2022-07-01 09:17:20|101.87|100.07|101.87|100.07|101.87|100.07|101.86|100.06|3
1656667050000|2022-07-01 09:17:30|101.86|100.06|101.86|100.06|101.87|100.07|101.86|100.06|7
1656667060000|2022-07-01 09:17:40|101.88|100.08|101.86|100.06|101.88|100.08|101.86|100.06|2
1656667070000|2022-07-01 09:17:50|101.82|100.02|101.86|100.06|101.87|100.07|101.82|100.02|9
1656667090000|2022-07-01 09:18:10|101.87|100.07|101.88|100.08|101.88|100.08|101.87|100.07|2
1656667110000|2022-07-01 09:18:30|101.89|100.09|101.95|100.15|101.95|100.15|101.87|100.07|7
1656667120000|2022-07-01 09:18:40|101.97|100.17|102.01|100.21|102.02|100.22|101.97|100.17|13
1656667130000|2022-07-01 09:18:50|102|100.2|102|100.2|102.01|100.21|101.99|100.19|5
1656667140000|2022-07-01 09:19:00|102.01|100.21|102.07|100.27|102.07|100.27|102.01|100.21|5
1656667150000|2022-07-01 09:19:10|102.08|100.28|102.07|100.27|102.13|100.33|102.06|100.26|11
1656667160000|2022-07-01 09:19:20|102.08|100.28|102.09|100.29|102.1|100.3|102.08|100.28|4
1656667170000|2022-07-01 09:19:30|102.08|100.28|102.05|100.25|102.08|100.28|102.05|100.25|3
1656667180000|2022-07-01 09:19:40|102.06|100.26|102.06|100.26|102.06|100.26|102.06|100.26|1
1656667190000|2022-07-01 09:19:50|102.03|100.23|102.01|100.21|102.03|100.23|102|100.2|4
1656667200000|2022-07-01 09:20:00|102|100.2|101.99|100.19|102.01|100.21|101.99|100.19|6
1656667210000|2022-07-01 09:20:10|102|100.2|102|100.2|102|100.2|101.99|100.19|3
1656667220000|2022-07-01 09:20:20|102.01|100.21|102.02|100.22|102.03|100.23|102.01|100.21|6
1656667230000|2022-07-01 09:20:30|102.01|100.21|102.01|100.21|102.01|100.21|102.01|100.21|1
1656667240000|2022-07-01 09:20:40|102|100.2|102.02|100.22|102.03|100.23|101.92|100.12|12
1656667250000|2022-07-01 09:20:50|102.03|100.23|102|100.2|102.07|100.27|101.98|100.18|12
1656667260000|2022-07-01 09:21:00|102.01|100.21|101.86|100.06|102.02|100.22|101.85|100.05|13
1656667270000|2022-07-01 09:21:10|101.87|100.07|101.91|100.11|101.91|100.11|101.87|100.07|7
1656667280000|2022-07-01 09:21:20|101.92|100.12|101.98|100.18|101.98|100.18|101.92|100.12|4
1656667290000|2022-07-01 09:21:30|101.99|100.19|102.04|100.24|102.04|100.24|101.98|100.18|7
1656667300000|2022-07-01 09:21:40|102.05|100.25|102.09|100.29|102.1|100.3|102.05|100.25|6
1656667310000|2022-07-01 09:21:50|102.1|100.3|102.11|100.31|102.15|100.35|102.09|100.29|10
1656667320000|2022-07-01 09:22:00|102.12|100.32|102.04|100.24|102.12|100.32|102.04|100.24|10
1656667330000|2022-07-01 09:22:10|102.05|100.25|102.01|100.21|102.07|100.27|102|100.2|13
1656667340000|2022-07-01 09:22:20|102|100.2|101.98|100.18|102|100.2|101.97|100.17|4
1656667350000|2022-07-01 09:22:30|101.97|100.17|102|100.2|102|100.2|101.97|100.17|8
1656667360000|2022-07-01 09:22:40|102.01|100.21|102.01|100.21|102.02|100.22|102.01|100.21|3
1656667370000|2022-07-01 09:22:50|102.02|100.22|102.01|100.21|102.02|100.22|102|100.2|5
1656667380000|2022-07-01 09:23:00|102.02|100.22|102.08|100.28|102.08|100.28|102.02|100.22|7
1656667400000|2022-07-01 09:23:20|102.09|100.29|102.08|100.28|102.09|100.29|102.08|100.28|2
1656667410000|2022-07-01 09:23:30|102.07|100.27|102.07|100.27|102.07|100.27|102.07|100.27|1
1656667420000|2022-07-01 09:23:40|102.05|100.25|102.09|100.29|102.09|100.29|102.05|100.25|8
1656667430000|2022-07-01 09:23:50|102.08|100.28|102.07|100.27|102.09|100.29|102.06|100.26|11
1656667440000|2022-07-01 09:24:00|102.06|100.26|102.06|100.26|102.07|100.27|102.05|100.25|7
1656667450000|2022-07-01 09:24:10|102.07|100.27|102.05|100.25|102.07|100.27|102.05|100.25|3
1656667460000|2022-07-01 09:24:20|102.04|100.24|102|100.2|102.04|100.24|101.99|100.19|4
1656667470000|2022-07-01 09:24:30|101.99|100.19|101.99|100.19|101.99|100.19|101.99|100.19|1
1656667480000|2022-07-01 09:24:40|102|100.2|102|100.2|102|100.2|102|100.2|1
1656667500000|2022-07-01 09:25:00|101.98|100.18|101.93|100.13|101.98|100.18|101.93|100.13|4
1656667510000|2022-07-01 09:25:10|101.96|100.16|102|100.2|102|100.2|101.96|100.16|4
1656667530000|2022-07-01 09:25:30|102.04|100.24|102.04|100.24|102.07|100.27|102.04|100.24|7
1656667540000|2022-07-01 09:25:40|102.05|100.25|102.05|100.25|102.07|100.27|102.04|100.24|7
1656667550000|2022-07-01 09:25:50|102.04|100.24|102.02|100.22|102.04|100.24|102.02|100.22|5
1656667560000|2022-07-01 09:26:00|102|100.2|101.99|100.19|102|100.2|101.99|100.19|2
1656667570000|2022-07-01 09:26:10|102|100.2|102|100.2|102.01|100.21|102|100.2|3
1656667580000|2022-07-01 09:26:20|101.99|100.19|101.97|100.17|101.99|100.19|101.96|100.16|4
1656667590000|2022-07-01 09:26:30|101.98|100.18|101.92|100.12|101.98|100.18|101.92|100.12|6
1656667600000|2022-07-01 09:26:40|101.91|100.11|101.91|100.11|101.91|100.11|101.91|100.11|1
1656667620000|2022-07-01 09:27:00|101.9|100.1|101.8|100|101.9|100.1|101.8|100|7
1656667630000|2022-07-01 09:27:10|101.81|100.01|101.77|99.97|101.81|100.01|101.76|99.96|12
1656667640000|2022-07-01 09:27:20|101.76|99.96|101.76|99.96|101.76|99.96|101.75|99.95|3
1656667650000|2022-07-01 09:27:30|101.74|99.94|101.74|99.94|101.74|99.94|101.65|99.85|13
1656667660000|2022-07-01 09:27:40|101.72|99.92|101.71|99.91|101.73|99.93|101.7|99.9|10
1656667670000|2022-07-01 09:27:50|101.72|99.92|101.8|100|101.81|100.01|101.72|99.92|10
1656667680000|2022-07-01 09:28:00|101.79|99.99|101.7|99.9|101.79|99.99|101.69|99.89|10
1656667690000|2022-07-01 09:28:10|101.71|99.91|101.7|99.9|101.73|99.93|101.7|99.9|9
1656667700000|2022-07-01 09:28:20|101.71|99.91|101.72|99.92|101.72|99.92|101.71|99.91|4
1656667710000|2022-07-01 09:28:30|101.71|99.91|101.72|99.92|101.72|99.92|101.71|99.91|2
1656667730000|2022-07-01 09:28:50|101.71|99.91|101.65|99.85|101.71|99.91|101.65|99.85|5
1656667740000|2022-07-01 09:29:00|101.67|99.87|101.71|99.91|101.71|99.91|101.67|99.87|4
1656667750000|2022-07-01 09:29:10|101.7|99.9|101.71|99.91|101.71|99.91|101.7|99.9|4
1656667760000|2022-07-01 09:29:20|101.7|99.9|101.7|99.9|101.7|99.9|101.7|99.9|1
1656667770000|2022-07-01 09:29:30|101.71|99.91|101.76|99.96|101.76|99.96|101.71|99.91|6
1656667780000|2022-07-01 09:29:40|101.75|99.95|101.76|99.96|101.76|99.96|101.73|99.93|6
1656667790000|2022-07-01 09:29:50|101.77|99.97|101.77|99.97|101.77|99.97|101.76|99.96|3
1656667800000|2022-07-01 09:30:00|101.76|99.96|101.76|99.96|101.76|99.96|101.76|99.96|1
1656667810000|2022-07-01 09:30:10|101.75|99.95|101.79|99.99|101.79|99.99|101.75|99.95|5
1656667820000|2022-07-01 09:30:20|101.8|100|101.71|99.91|101.84|100.04|101.71|99.91|9
1656667830000|2022-07-01 09:30:30|101.7|99.9|101.61|99.81|101.7|99.9|101.59|99.79|8
1656667840000|2022-07-01 09:30:40|101.6|99.8|101.58|99.78|101.6|99.8|101.58|99.78|5
1656667850000|2022-07-01 09:30:50|101.57|99.77|101.51|99.71|101.57|99.77|101.51|99.71|7
1656667860000|2022-07-01 09:31:00|101.52|99.72|101.47|99.67|101.52|99.72|101.46|99.66|9
1656667870000|2022-07-01 09:31:10|101.49|99.69|101.46|99.66|101.5|99.7|101.43|99.63|18
1656667880000|2022-07-01 09:31:20|101.47|99.67|101.43|99.63|101.48|99.68|101.42|99.62|13
1656667890000|2022-07-01 09:31:30|101.45|99.65|101.46|99.66|101.49|99.69|101.45|99.65|7
1656667900000|2022-07-01 09:31:40|101.47|99.67|101.46|99.66|101.48|99.68|101.46|99.66|6
1656667910000|2022-07-01 09:31:50|101.47|99.67|101.54|99.74|101.56|99.76|101.47|99.67|10
1656667920000|2022-07-01 09:32:00|101.55|99.75|101.6|99.8|101.6|99.8|101.55|99.75|7
1656667930000|2022-07-01 09:32:10|101.61|99.81|101.67|99.87|101.67|99.87|101.6|99.8|7
1656667940000|2022-07-01 09:32:20|101.66|99.86|101.63|99.83|101.66|99.86|101.62|99.82|4
1656667950000|2022-07-01 09:32:30|101.62|99.82|101.77|99.97|101.77|99.97|101.62|99.82|10
1656667960000|2022-07-01 09:32:40|101.75|99.95|101.59|99.79|101.75|99.95|101.59|99.79|10
1656667970000|2022-07-01 09:32:50|101.58|99.78|101.57|99.77|101.61|99.81|101.51|99.71|16
1656667980000|2022-07-01 09:33:00|101.52|99.72|101.63|99.83|101.63|99.83|101.51|99.71|16
1656667990000|2022-07-01 09:33:10|101.61|99.81|101.61|99.81|101.62|99.82|101.61|99.81|7
1656668000000|2022-07-01 09:33:20|101.62|99.82|101.57|99.77|101.63|99.83|101.54|99.74|10
1656668010000|2022-07-01 09:33:30|101.58|99.78|101.59|99.79|101.66|99.86|101.58|99.78|16
1656668020000|2022-07-01 09:33:40|101.6|99.8|101.65|99.85|101.69|99.89|101.6|99.8|20
1656668030000|2022-07-01 09:33:50|101.62|99.82|101.63|99.83|101.68|99.88|101.61|99.81|13
1656668040000|2022-07-01 09:34:00|101.62|99.82|101.63|99.83|101.63|99.83|101.58|99.78|10
1656668050000|2022-07-01 09:34:10|101.65|99.85|101.61|99.81|101.65|99.85|101.61|99.81|11
1656668060000|2022-07-01 09:34:20|101.6|99.8|101.62|99.82|101.62|99.82|101.54|99.74|11
1656668070000|2022-07-01 09:34:30|101.63|99.83|101.54|99.74|101.69|99.89|101.54|99.74|19
1656668080000|2022-07-01 09:34:40|101.58|99.78|101.65|99.85|101.65|99.85|101.58|99.78|11
1656668090000|2022-07-01 09:34:50|101.62|99.82|101.77|99.97|101.78|99.98|101.61|99.81|13
1656668100000|2022-07-01 09:35:00|101.78|99.98|101.71|99.91|101.78|99.98|101.7|99.9|6
1656668110000|2022-07-01 09:35:10|101.7|99.9|101.63|99.83|101.7|99.9|101.63|99.83|5
1656668120000|2022-07-01 09:35:20|101.62|99.82|101.7|99.9|101.7|99.9|101.62|99.82|8
1656668130000|2022-07-01 09:35:30|101.71|99.91|101.7|99.9|101.71|99.91|101.7|99.9|2
1656668140000|2022-07-01 09:35:40|101.71|99.91|101.72|99.92|101.72|99.92|101.71|99.91|2
1656668150000|2022-07-01 09:35:50|101.73|99.93|101.76|99.96|101.78|99.98|101.73|99.93|10
1656668160000|2022-07-01 09:36:00|101.73|99.93|101.7|99.9|101.73|99.93|101.7|99.9|4
1656668170000|2022-07-01 09:36:10|101.68|99.88|101.66|99.86|101.68|99.88|101.66|99.86|5
1656668180000|2022-07-01 09:36:20|101.64|99.84|101.58|99.78|101.64|99.84|101.54|99.74|9
1656668190000|2022-07-01 09:36:30|101.6|99.8|101.6|99.8|101.6|99.8|101.57|99.77|7
1656668200000|2022-07-01 09:36:40|101.59|99.79|101.6|99.8|101.6|99.8|101.59|99.79|4
1656668210000|2022-07-01 09:36:50|101.61|99.81|101.61|99.81|101.62|99.82|101.61|99.81|3
1656668220000|2022-07-01 09:37:00|101.6|99.8|101.58|99.78|101.6|99.8|101.56|99.76|6
1656668230000|2022-07-01 09:37:10|101.59|99.79|101.63|99.83|101.63|99.83|101.59|99.79|6
1656668240000|2022-07-01 09:37:20|101.65|99.85|101.68|99.88|101.69|99.89|101.65|99.85|5
1656668250000|2022-07-01 09:37:30|101.69|99.89|101.68|99.88|101.69|99.89|101.66|99.86|6
1656668260000|2022-07-01 09:37:40|101.67|99.87|101.68|99.88|101.68|99.88|101.67|99.87|2
1656668270000|2022-07-01 09:37:50|101.69|99.89|101.68|99.88|101.69|99.89|101.68|99.88|2
1656668280000|2022-07-01 09:38:00|101.66|99.86|101.63|99.83|101.66|99.86|101.62|99.82|6
1656668290000|2022-07-01 09:38:10|101.64|99.84|101.64|99.84|101.64|99.84|101.64|99.84|1
1656668300000|2022-07-01 09:38:20|101.63|99.83|101.63|99.83|101.63|99.83|101.63|99.83|1
1656668310000|2022-07-01 09:38:30|101.64|99.84|101.63|99.83|101.64|99.84|101.63|99.83|2
1656668340000|2022-07-01 09:39:00|101.62|99.82|101.62|99.82|101.62|99.82|101.61|99.81|3
1656668350000|2022-07-01 09:39:10|101.63|99.83|101.61|99.81|101.63|99.83|101.61|99.81|3
1656668360000|2022-07-01 09:39:20|101.6|99.8|101.6|99.8|101.61|99.81|101.6|99.8|3
1656668370000|2022-07-01 09:39:30|101.59|99.79|101.54|99.74|101.6|99.8|101.54|99.74|7
1656668380000|2022-07-01 09:39:40|101.53|99.73|101.53|99.73|101.53|99.73|101.52|99.72|3
1656668390000|2022-07-01 09:39:50|101.52|99.72|101.51|99.71|101.54|99.74|101.51|99.71|6
1656668400000|2022-07-01 09:40:00|101.52|99.72|101.5|99.7|101.52|99.72|101.5|99.7|5
1656668410000|2022-07-01 09:40:10|101.51|99.71|101.51|99.71|101.51|99.71|101.51|99.71|1
1656668420000|2022-07-01 09:40:20|101.52|99.72|101.53|99.73|101.54|99.74|101.52|99.72|10
1656668430000|2022-07-01 09:40:30|101.52|99.72|101.5|99.7|101.53|99.73|101.5|99.7|9
1656668440000|2022-07-01 09:40:40|101.51|99.71|101.52|99.72|101.54|99.74|101.5|99.7|11
1656668450000|2022-07-01 09:40:50|101.53|99.73|101.55|99.75|101.55|99.75|101.52|99.72|7
1656668460000|2022-07-01 09:41:00|101.54|99.74|101.52|99.72|101.54|99.74|101.52|99.72|4
1656668470000|2022-07-01 09:41:10|101.51|99.71|101.61|99.81|101.61|99.81|101.51|99.71|7
1656668480000|2022-07-01 09:41:20|101.62|99.82|101.63|99.83|101.63|99.83|101.62|99.82|2
1656668490000|2022-07-01 09:41:30|101.64|99.84|101.63|99.83|101.7|99.9|101.63|99.83|9
1656668500000|2022-07-01 09:41:40|101.65|99.85|101.64|99.84|101.66|99.86|101.64|99.84|15
1656668510000|2022-07-01 09:41:50|101.65|99.85|101.61|99.81|101.65|99.85|101.61|99.81|5
1656668520000|2022-07-01 09:42:00|101.62|99.82|101.61|99.81|101.62|99.82|101.61|99.81|4
1656668530000|2022-07-01 09:42:10|101.62|99.82|101.65|99.85|101.65|99.85|101.61|99.81|7
1656668540000|2022-07-01 09:42:20|101.64|99.84|101.62|99.82|101.64|99.84|101.62|99.82|3
1656668550000|2022-07-01 09:42:30|101.6|99.8|101.6|99.8|101.6|99.8|101.6|99.8|1
1656668570000|2022-07-01 09:42:50|101.59|99.79|101.52|99.72|101.6|99.8|101.52|99.72|5
1656668580000|2022-07-01 09:43:00|101.51|99.71|101.49|99.69|101.52|99.72|101.49|99.69|9
1656668600000|2022-07-01 09:43:20|101.5|99.7|101.45|99.65|101.5|99.7|101.45|99.65|6
1656668610000|2022-07-01 09:43:30|101.44|99.64|101.36|99.56|101.44|99.64|101.36|99.56|14
1656668620000|2022-07-01 09:43:40|101.26|99.46|101.28|99.48|101.28|99.48|101.24|99.44|12
1656668630000|2022-07-01 09:43:50|101.29|99.49|101.38|99.58|101.38|99.58|101.29|99.49|4
1656668640000|2022-07-01 09:44:00|101.37|99.57|101.37|99.57|101.38|99.58|101.37|99.57|3
1656668650000|2022-07-01 09:44:10|101.38|99.58|101.43|99.63|101.43|99.63|101.38|99.58|7
1656668660000|2022-07-01 09:44:20|101.42|99.62|101.55|99.75|101.55|99.75|101.42|99.62|13
1656668670000|2022-07-01 09:44:30|101.56|99.76|101.57|99.77|101.57|99.77|101.55|99.75|4
1656668680000|2022-07-01 09:44:40|101.56|99.76|101.57|99.77|101.57|99.77|101.56|99.76|2
1656668700000|2022-07-01 09:45:00|101.56|99.76|101.47|99.67|101.56|99.76|101.47|99.67|5
1656668710000|2022-07-01 09:45:10|101.46|99.66|101.52|99.72|101.52|99.72|101.46|99.66|9
1656668720000|2022-07-01 09:45:20|101.53|99.73|101.5|99.7|101.53|99.73|101.5|99.7|14
1656668730000|2022-07-01 09:45:30|101.51|99.71|101.52|99.72|101.52|99.72|101.51|99.71|4
1656668740000|2022-07-01 09:45:40|101.54|99.74|101.56|99.76|101.56|99.76|101.54|99.74|3
1656668750000|2022-07-01 09:45:50|101.57|99.77|101.57|99.77|101.58|99.78|101.57|99.77|3
1656668760000|2022-07-01 09:46:00|101.58|99.78|101.57|99.77|101.58|99.78|101.57|99.77|2
1656668770000|2022-07-01 09:46:10|101.56|99.76|101.55|99.75|101.56|99.76|101.54|99.74|4
1656668780000|2022-07-01 09:46:20|101.56|99.76|101.57|99.77|101.57|99.77|101.56|99.76|4
1656668790000|2022-07-01 09:46:30|101.58|99.78|101.66|99.86|101.68|99.88|101.57|99.77|13
1656668800000|2022-07-01 09:46:40|101.62|99.82|101.59|99.79|101.63|99.83|101.59|99.79|11
1656668810000|2022-07-01 09:46:50|101.6|99.8|101.61|99.81|101.61|99.81|101.6|99.8|2
1656668820000|2022-07-01 09:47:00|101.62|99.82|101.61|99.81|101.62|99.82|101.59|99.79|9
1656668830000|2022-07-01 09:47:10|101.62|99.82|101.62|99.82|101.62|99.82|101.61|99.81|3
1656668840000|2022-07-01 09:47:20|101.61|99.81|101.61|99.81|101.61|99.81|101.61|99.81|1
1656668850000|2022-07-01 09:47:30|101.62|99.82|101.63|99.83|101.64|99.84|101.62|99.82|8
1656668860000|2022-07-01 09:47:40|101.67|99.87|101.7|99.9|101.71|99.91|101.67|99.87|7
1656668870000|2022-07-01 09:47:50|101.71|99.91|101.71|99.91|101.71|99.91|101.7|99.9|5
1656668880000|2022-07-01 09:48:00|101.7|99.9|101.67|99.87|101.7|99.9|101.67|99.87|4
1656668890000|2022-07-01 09:48:10|101.68|99.88|101.6|99.8|101.68|99.88|101.6|99.8|6
1656668900000|2022-07-01 09:48:20|101.61|99.81|101.59|99.79|101.61|99.81|101.59|99.79|3
1656668910000|2022-07-01 09:48:30|101.6|99.8|101.6|99.8|101.61|99.81|101.6|99.8|5
1656668930000|2022-07-01 09:48:50|101.59|99.79|101.62|99.82|101.62|99.82|101.56|99.76|13
1656668940000|2022-07-01 09:49:00|101.63|99.83|101.72|99.92|101.72|99.92|101.63|99.83|9
1656668950000|2022-07-01 09:49:10|101.74|99.94|101.8|100|101.83|100.03|101.74|99.94|16
1656668960000|2022-07-01 09:49:20|101.81|100.01|101.78|99.98|101.81|100.01|101.76|99.96|12
1656668970000|2022-07-01 09:49:30|101.77|99.97|101.76|99.96|101.77|99.97|101.76|99.96|6
1656668980000|2022-07-01 09:49:40|101.72|99.92|101.77|99.97|101.77|99.97|101.72|99.92|7
1656668990000|2022-07-01 09:49:50|101.76|99.96|101.69|99.89|101.78|99.98|101.69|99.89|8
1656669000000|2022-07-01 09:50:00|101.7|99.9|101.62|99.82|101.7|99.9|101.6|99.8|13
1656669010000|2022-07-01 09:50:10|101.61|99.81|101.56|99.76|101.62|99.82|101.56|99.76|15
1656669020000|2022-07-01 09:50:20|101.57|99.77|101.57|99.77|101.58|99.78|101.55|99.75|7
1656669030000|2022-07-01 09:50:30|101.56|99.76|101.54|99.74|101.56|99.76|101.5|99.7|15
1656669040000|2022-07-01 09:50:40|101.53|99.73|101.44|99.64|101.54|99.74|101.43|99.63|20
1656669050000|2022-07-01 09:50:50|101.45|99.65|101.42|99.62|101.46|99.66|101.39|99.59|20
1656669060000|2022-07-01 09:51:00|101.41|99.61|101.4|99.6|101.42|99.62|101.4|99.6|4
1656669070000|2022-07-01 09:51:10|101.39|99.59|101.38|99.58|101.41|99.61|101.35|99.55|15
1656669080000|2022-07-01 09:51:20|101.39|99.59|101.38|99.58|101.39|99.59|101.37|99.57|8
1656669090000|2022-07-01 09:51:30|101.4|99.6|101.41|99.61|101.44|99.64|101.38|99.58|8
1656669100000|2022-07-01 09:51:40|101.4|99.6|101.47|99.67|101.47|99.67|101.4|99.6|13
1656669110000|2022-07-01 09:51:50|101.46|99.66|101.45|99.65|101.46|99.66|101.44|99.64|6
1656669120000|2022-07-01 09:52:00|101.46|99.66|101.41|99.61|101.46|99.66|101.4|99.6|16
1656669130000|2022-07-01 09:52:10|101.4|99.6|101.44|99.64|101.45|99.65|101.4|99.6|9
1656669140000|2022-07-01 09:52:20|101.43|99.63|101.44|99.64|101.45|99.65|101.43|99.63|5
1656669150000|2022-07-01 09:52:30|101.45|99.65|101.46|99.66|101.46|99.66|101.45|99.65|2
1656669170000|2022-07-01 09:52:50|101.45|99.65|101.45|99.65|101.46|99.66|101.44|99.64|7
1656669180000|2022-07-01 09:53:00|101.43|99.63|101.4|99.6|101.43|99.63|101.4|99.6|3
1656669200000|2022-07-01 09:53:20|101.41|99.61|101.35|99.55|101.42|99.62|101.31|99.51|12
1656669210000|2022-07-01 09:53:30|101.36|99.56|101.37|99.57|101.37|99.57|101.36|99.56|2
1656669220000|2022-07-01 09:53:40|101.38|99.58|101.37|99.57|101.38|99.58|101.37|99.57|4
1656669230000|2022-07-01 09:53:50|101.38|99.58|101.37|99.57|101.38|99.58|101.3|99.5|16
1656669240000|2022-07-01 09:54:00|101.38|99.58|101.35|99.55|101.39|99.59|101.35|99.55|9
1656669250000|2022-07-01 09:54:10|101.36|99.56|101.37|99.57|101.37|99.57|101.36|99.56|2
1656669260000|2022-07-01 09:54:20|101.36|99.56|101.35|99.55|101.36|99.56|101.32|99.52|9
1656669270000|2022-07-01 09:54:30|101.34|99.54|101.34|99.54|101.34|99.54|101.32|99.52|4
1656669280000|2022-07-01 09:54:40|101.37|99.57|101.38|99.58|101.4|99.6|101.37|99.57|7
1656669290000|2022-07-01 09:54:50|101.37|99.57|101.37|99.57|101.38|99.58|101.37|99.57|3
1656669300000|2022-07-01 09:55:00|101.38|99.58|101.39|99.59|101.4|99.6|101.38|99.58|10
1656669310000|2022-07-01 09:55:10|101.4|99.6|101.39|99.59|101.4|99.6|101.39|99.59|8
1656669320000|2022-07-01 09:55:20|101.38|99.58|101.38|99.58|101.39|99.59|101.37|99.57|9
1656669330000|2022-07-01 09:55:30|101.37|99.57|101.38|99.58|101.38|99.58|101.36|99.56|12
1656669340000|2022-07-01 09:55:40|101.36|99.56|101.37|99.57|101.37|99.57|101.35|99.55|10
1656669350000|2022-07-01 09:55:50|101.36|99.56|101.36|99.56|101.37|99.57|101.36|99.56|3
1656669360000|2022-07-01 09:56:00|101.34|99.54|101.34|99.54|101.34|99.54|101.34|99.54|1
1656669370000|2022-07-01 09:56:10|101.35|99.55|101.32|99.52|101.35|99.55|101.31|99.51|7
1656669380000|2022-07-01 09:56:20|101.33|99.53|101.37|99.57|101.37|99.57|101.33|99.53|5
1656669390000|2022-07-01 09:56:30|101.36|99.56|101.37|99.57|101.38|99.58|101.36|99.56|4
1656669400000|2022-07-01 09:56:40|101.38|99.58|101.37|99.57|101.38|99.58|101.37|99.57|4
1656669410000|2022-07-01 09:56:50|101.38|99.58|101.41|99.61|101.41|99.61|101.37|99.57|5
1656669420000|2022-07-01 09:57:00|101.42|99.62|101.42|99.62|101.43|99.63|101.4|99.6|8
1656669430000|2022-07-01 09:57:10|101.4|99.6|101.43|99.63|101.43|99.63|101.4|99.6|24
1656669440000|2022-07-01 09:57:20|101.42|99.62|101.49|99.69|101.49|99.69|101.42|99.62|12
1656669450000|2022-07-01 09:57:30|101.48|99.68|101.46|99.66|101.49|99.69|101.45|99.65|8
1656669460000|2022-07-01 09:57:40|101.45|99.65|101.32|99.52|101.45|99.65|101.3|99.5|15
1656669470000|2022-07-01 09:57:50|101.35|99.55|101.46|99.66|101.46|99.66|101.35|99.55|16
1656669480000|2022-07-01 09:58:00|101.47|99.67|101.51|99.71|101.51|99.71|101.44|99.64|9
1656669490000|2022-07-01 09:58:10|101.5|99.7|101.51|99.71|101.51|99.71|101.49|99.69|4
1656669500000|2022-07-01 09:58:20|101.5|99.7|101.49|99.69|101.5|99.7|101.48|99.68|4
1656669510000|2022-07-01 09:58:30|101.5|99.7|101.49|99.69|101.5|99.7|101.49|99.69|8
1656669520000|2022-07-01 09:58:40|101.46|99.66|101.41|99.61|101.46|99.66|101.41|99.61|4
1656669530000|2022-07-01 09:58:50|101.42|99.62|101.43|99.63|101.43|99.63|101.42|99.62|2
1656669540000|2022-07-01 09:59:00|101.44|99.64|101.5|99.7|101.5|99.7|101.44|99.64|5
1656669550000|2022-07-01 09:59:10|101.49|99.69|101.49|99.69|101.49|99.69|101.47|99.67|10
1656669560000|2022-07-01 09:59:20|101.5|99.7|101.52|99.72|101.52|99.72|101.49|99.69|5
1656669570000|2022-07-01 09:59:30|101.53|99.73|101.6|99.8|101.6|99.8|101.53|99.73|7
1656669580000|2022-07-01 09:59:40|101.57|99.77|101.56|99.76|101.57|99.77|101.56|99.76|2
1656669590000|2022-07-01 09:59:50|101.57|99.77|101.56|99.76|101.57|99.77|101.55|99.75|4
1656669600000|2022-07-01 10:00:00|101.55|99.75|101.5|99.7|101.58|99.78|101.5|99.7|11
1656669610000|2022-07-01 10:00:10|101.49|99.69|101.52|99.72|101.59|99.79|101.49|99.69|18
1656669620000|2022-07-01 10:00:20|101.51|99.71|101.51|99.71|101.52|99.72|101.5|99.7|4
1656669630000|2022-07-01 10:00:30|101.5|99.7|101.43|99.63|101.5|99.7|101.43|99.63|3
1656669640000|2022-07-01 10:00:40|101.44|99.64|101.47|99.67|101.48|99.68|101.44|99.64|4
1656669650000|2022-07-01 10:00:50|101.48|99.68|101.47|99.67|101.48|99.68|101.47|99.67|6
1656669660000|2022-07-01 10:01:00|101.48|99.68|101.46|99.66|101.48|99.68|101.46|99.66|9
1656669670000|2022-07-01 10:01:10|101.48|99.68|101.47|99.67|101.48|99.68|101.47|99.67|2
1656669680000|2022-07-01 10:01:20|101.46|99.66|101.43|99.63|101.46|99.66|101.41|99.61|7
1656669690000|2022-07-01 10:01:30|101.42|99.62|101.4|99.6|101.42|99.62|101.4|99.6|3
1656669700000|2022-07-01 10:01:40|101.41|99.61|101.44|99.64|101.45|99.65|101.41|99.61|9
1656669710000|2022-07-01 10:01:50|101.43|99.63|101.42|99.62|101.45|99.65|101.42|99.62|8
1656669720000|2022-07-01 10:02:00|101.43|99.63|101.43|99.63|101.43|99.63|101.42|99.62|9
1656669730000|2022-07-01 10:02:10|101.42|99.62|101.43|99.63|101.43|99.63|101.42|99.62|4
1656669740000|2022-07-01 10:02:20|101.42|99.62|101.41|99.61|101.43|99.63|101.39|99.59|7
1656669750000|2022-07-01 10:02:30|101.4|99.6|101.4|99.6|101.4|99.6|101.4|99.6|1
1656669760000|2022-07-01 10:02:40|101.38|99.58|101.39|99.59|101.4|99.6|101.38|99.58|4
1656669770000|2022-07-01 10:02:50|101.4|99.6|101.41|99.61|101.41|99.61|101.39|99.59|4
1656669790000|2022-07-01 10:03:10|101.42|99.62|101.49|99.69|101.5|99.7|101.42|99.62|10
1656669800000|2022-07-01 10:03:20|101.52|99.72|101.52|99.72|101.53|99.73|101.52|99.72|13
1656669810000|2022-07-01 10:03:30|101.53|99.73|101.49|99.69|101.53|99.73|101.48|99.68|12
1656669820000|2022-07-01 10:03:40|101.5|99.7|101.51|99.71|101.51|99.71|101.5|99.7|2
1656669850000|2022-07-01 10:04:10|101.5|99.7|101.5|99.7|101.5|99.7|101.49|99.69|5
1656669860000|2022-07-01 10:04:20|101.49|99.69|101.49|99.69|101.5|99.7|101.49|99.69|3
1656669870000|2022-07-01 10:04:30|101.5|99.7|101.5|99.7|101.5|99.7|101.48|99.68|8
1656669880000|2022-07-01 10:04:40|101.49|99.69|101.47|99.67|101.5|99.7|101.45|99.65|8
1656669890000|2022-07-01 10:04:50|101.45|99.65|101.42|99.62|101.45|99.65|101.42|99.62|5
1656669900000|2022-07-01 10:05:00|101.41|99.61|101.39|99.59|101.41|99.61|101.39|99.59|3
1656669920000|2022-07-01 10:05:20|101.4|99.6|101.36|99.56|101.4|99.6|101.36|99.56|4
1656669930000|2022-07-01 10:05:30|101.37|99.57|101.37|99.57|101.37|99.57|101.36|99.56|3
1656669950000|2022-07-01 10:05:50|101.38|99.58|101.43|99.63|101.43|99.63|101.38|99.58|7
1656669960000|2022-07-01 10:06:00|101.44|99.64|101.43|99.63|101.44|99.64|101.42|99.62|4
1656669970000|2022-07-01 10:06:10|101.42|99.62|101.43|99.63|101.43|99.63|101.42|99.62|8
1656669980000|2022-07-01 10:06:20|101.42|99.62|101.39|99.59|101.42|99.62|101.39|99.59|7
1656669990000|2022-07-01 10:06:30|101.38|99.58|101.37|99.57|101.38|99.58|101.37|99.57|2
1656670000000|2022-07-01 10:06:40|101.35|99.55|101.34|99.54|101.35|99.55|101.34|99.54|2
1656670010000|2022-07-01 10:06:50|101.35|99.55|101.34|99.54|101.38|99.58|101.34|99.54|4
1656670020000|2022-07-01 10:07:00|101.33|99.53|101.33|99.53|101.34|99.54|101.32|99.52|5
1656670030000|2022-07-01 10:07:10|101.32|99.52|101.3|99.5|101.32|99.52|101.3|99.5|2
1656670040000|2022-07-01 10:07:20|101.29|99.49|101.1|99.3|101.29|99.49|101.09|99.29|13
1656670050000|2022-07-01 10:07:30|101.09|99.29|101.08|99.28|101.15|99.35|101.08|99.28|13
1656670060000|2022-07-01 10:07:40|101.09|99.29|101.1|99.3|101.11|99.31|101.09|99.29|5
1656670070000|2022-07-01 10:07:50|101.11|99.31|101.1|99.3|101.11|99.31|101.1|99.3|2
1656670080000|2022-07-01 10:08:00|101.08|99.28|100.99|99.19|101.08|99.28|100.99|99.19|7
1656670090000|2022-07-01 10:08:10|100.98|99.18|101.07|99.27|101.09|99.29|100.97|99.17|13
1656670100000|2022-07-01 10:08:20|101.06|99.26|101.11|99.31|101.11|99.31|101.03|99.23|9
1656670110000|2022-07-01 10:08:30|101.12|99.32|101.25|99.45|101.28|99.48|101.11|99.31|16
1656670120000|2022-07-01 10:08:40|101.22|99.42|101.22|99.42|101.23|99.43|101.19|99.39|16
1656670130000|2022-07-01 10:08:50|101.23|99.43|101.22|99.42|101.24|99.44|101.22|99.42|12
1656670140000|2022-07-01 10:09:00|101.21|99.41|101.29|99.49|101.3|99.5|101.19|99.39|13
1656670150000|2022-07-01 10:09:10|101.28|99.48|101.32|99.52|101.35|99.55|101.28|99.48|12
1656670160000|2022-07-01 10:09:20|101.31|99.51|101.29|99.49|101.33|99.53|101.27|99.47|9
1656670170000|2022-07-01 10:09:30|101.28|99.48|101.28|99.48|101.29|99.49|101.28|99.48|3
1656670180000|2022-07-01 10:09:40|101.29|99.49|101.27|99.47|101.33|99.53|101.27|99.47|10
1656670190000|2022-07-01 10:09:50|101.28|99.48|101.22|99.42|101.28|99.48|101.22|99.42|4
1656670200000|2022-07-01 10:10:00|101.21|99.41|101.22|99.42|101.22|99.42|101.21|99.41|2
1656670210000|2022-07-01 10:10:10|101.24|99.44|101.26|99.46|101.27|99.47|101.23|99.43|12
1656670220000|2022-07-01 10:10:20|101.27|99.47|101.3|99.5|101.32|99.52|101.26|99.46|11
1656670230000|2022-07-01 10:10:30|101.29|99.49|101.29|99.49|101.3|99.5|101.27|99.47|9
1656670250000|2022-07-01 10:10:50|101.3|99.5|101.32|99.52|101.33|99.53|101.3|99.5|4
1656670260000|2022-07-01 10:11:00|101.31|99.51|101.3|99.5|101.31|99.51|101.3|99.5|2
1656670270000|2022-07-01 10:11:10|101.31|99.51|101.39|99.59|101.39|99.59|101.31|99.51|6
1656670280000|2022-07-01 10:11:20|101.4|99.6|101.41|99.61|101.41|99.61|101.39|99.59|4
1656670290000|2022-07-01 10:11:30|101.42|99.62|101.49|99.69|101.51|99.71|101.41|99.61|9
1656670300000|2022-07-01 10:11:40|101.48|99.68|101.43|99.63|101.49|99.69|101.42|99.62|12
1656670310000|2022-07-01 10:11:50|101.44|99.64|101.44|99.64|101.45|99.65|101.42|99.62|6
1656670320000|2022-07-01 10:12:00|101.43|99.63|101.44|99.64|101.44|99.64|101.42|99.62|12
1656670330000|2022-07-01 10:12:10|101.43|99.63|101.41|99.61|101.43|99.63|101.41|99.61|3
1656670340000|2022-07-01 10:12:20|101.4|99.6|101.35|99.55|101.4|99.6|101.35|99.55|7
1656670350000|2022-07-01 10:12:30|101.34|99.54|101.36|99.56|101.36|99.56|101.34|99.54|3
1656670360000|2022-07-01 10:12:40|101.35|99.55|101.35|99.55|101.35|99.55|101.35|99.55|1
1656670370000|2022-07-01 10:12:50|101.36|99.56|101.35|99.55|101.37|99.57|101.35|99.55|6
1656670380000|2022-07-01 10:13:00|101.36|99.56|101.33|99.53|101.36|99.56|101.33|99.53|4
1656670390000|2022-07-01 10:13:10|101.34|99.54|101.34|99.54|101.35|99.55|101.34|99.54|3
1656670400000|2022-07-01 10:13:20|101.35|99.55|101.35|99.55|101.35|99.55|101.34|99.54|7
1656670410000|2022-07-01 10:13:30|101.34|99.54|101.35|99.55|101.35|99.55|101.34|99.54|2
1656670420000|2022-07-01 10:13:40|101.34|99.54|101.35|99.55|101.35|99.55|101.34|99.54|2
1656670430000|2022-07-01 10:13:50|101.36|99.56|101.41|99.61|101.41|99.61|101.36|99.56|3
1656670440000|2022-07-01 10:14:00|101.4|99.6|101.4|99.6|101.4|99.6|101.39|99.59|3
1656670450000|2022-07-01 10:14:10|101.41|99.61|101.4|99.6|101.41|99.61|101.4|99.6|4
1656670460000|2022-07-01 10:14:20|101.39|99.59|101.39|99.59|101.4|99.6|101.39|99.59|3
1656670480000|2022-07-01 10:14:40|101.4|99.6|101.4|99.6|101.4|99.6|101.4|99.6|1
1656670490000|2022-07-01 10:14:50|101.39|99.59|101.39|99.59|101.39|99.59|101.39|99.59|1
1656670500000|2022-07-01 10:15:00|101.4|99.6|101.42|99.62|101.43|99.63|101.4|99.6|7
1656670510000|2022-07-01 10:15:10|101.41|99.61|101.42|99.62|101.42|99.62|101.41|99.61|2
1656670520000|2022-07-01 10:15:20|101.43|99.63|101.42|99.62|101.43|99.63|101.42|99.62|4
1656670540000|2022-07-01 10:15:40|101.4|99.6|101.42|99.62|101.42|99.62|101.34|99.54|13
1656670550000|2022-07-01 10:15:50|101.41|99.61|101.41|99.61|101.42|99.62|101.39|99.59|7
1656670560000|2022-07-01 10:16:00|101.42|99.62|101.42|99.62|101.42|99.62|101.41|99.61|3
1656670570000|2022-07-01 10:16:10|101.41|99.61|101.4|99.6|101.41|99.61|101.39|99.59|4
1656670580000|2022-07-01 10:16:20|101.41|99.61|101.42|99.62|101.42|99.62|101.41|99.61|4
1656670590000|2022-07-01 10:16:30|101.43|99.63|101.55|99.75|101.58|99.78|101.43|99.63|17
1656670600000|2022-07-01 10:16:40|101.54|99.74|101.46|99.66|101.54|99.74|101.45|99.65|10
1656670610000|2022-07-01 10:16:50|101.45|99.65|101.46|99.66|101.46|99.66|101.45|99.65|2
1656670630000|2022-07-01 10:17:10|101.45|99.65|101.45|99.65|101.45|99.65|101.45|99.65|1
1656670640000|2022-07-01 10:17:20|101.46|99.66|101.46|99.66|101.46|99.66|101.45|99.65|3
1656670650000|2022-07-01 10:17:30|101.47|99.67|101.49|99.69|101.5|99.7|101.47|99.67|4
1656670660000|2022-07-01 10:17:40|101.48|99.68|101.48|99.68|101.48|99.68|101.48|99.68|1
1656670670000|2022-07-01 10:17:50|101.47|99.67|101.45|99.65|101.47|99.67|101.44|99.64|5
1656670680000|2022-07-01 10:18:00|101.44|99.64|101.43|99.63|101.45|99.65|101.41|99.61|9
1656670690000|2022-07-01 10:18:10|101.42|99.62|101.42|99.62|101.43|99.63|101.42|99.62|5
1656670700000|2022-07-01 10:18:20|101.41|99.61|101.41|99.61|101.41|99.61|101.41|99.61|1
1656670710000|2022-07-01 10:18:30|101.4|99.6|101.41|99.61|101.41|99.61|101.4|99.6|2
1656670750000|2022-07-01 10:19:10|101.4|99.6|101.4|99.6|101.4|99.6|101.4|99.6|1
1656670760000|2022-07-01 10:19:20|101.41|99.61|101.41|99.61|101.41|99.61|101.41|99.61|1
1656670770000|2022-07-01 10:19:30|101.4|99.6|101.4|99.6|101.4|99.6|101.4|99.6|1
1656670800000|2022-07-01 10:20:00|101.41|99.61|101.41|99.61|101.41|99.61|101.4|99.6|3
1656670820000|2022-07-01 10:20:20|101.4|99.6|101.38|99.58|101.4|99.6|101.38|99.58|3
1656670830000|2022-07-01 10:20:30|101.39|99.59|101.39|99.59|101.39|99.59|101.39|99.59|1
1656670860000|2022-07-01 10:21:00|101.38|99.58|101.33|99.53|101.38|99.58|101.32|99.52|4
1656670870000|2022-07-01 10:21:10|101.32|99.52|101.32|99.52|101.32|99.52|101.32|99.52|1
1656670890000|2022-07-01 10:21:30|101.33|99.53|101.34|99.54|101.34|99.54|101.32|99.52|4
1656670910000|2022-07-01 10:21:50|101.35|99.55|101.39|99.59|101.4|99.6|101.35|99.55|5
1656670920000|2022-07-01 10:22:00|101.38|99.58|101.37|99.57|101.38|99.58|101.36|99.56|4
1656670930000|2022-07-01 10:22:10|101.38|99.58|101.38|99.58|101.39|99.59|101.38|99.58|3
1656670940000|2022-07-01 10:22:20|101.39|99.59|101.39|99.59|101.39|99.59|101.39|99.59|1
1656670950000|2022-07-01 10:22:30|101.4|99.6|101.42|99.62|101.43|99.63|101.4|99.6|5
1656670960000|2022-07-01 10:22:40|101.43|99.63|101.43|99.63|101.43|99.63|101.42|99.62|3
1656670970000|2022-07-01 10:22:50|101.42|99.62|101.52|99.72|101.55|99.75|101.42|99.62|13
1656670980000|2022-07-01 10:23:00|101.51|99.71|101.42|99.62|101.51|99.71|101.42|99.62|11
1656670990000|2022-07-01 10:23:10|101.43|99.63|101.34|99.54|101.43|99.63|101.33|99.53|9
1656671000000|2022-07-01 10:23:20|101.35|99.55|101.36|99.56|101.36|99.56|101.35|99.55|8
1656671010000|2022-07-01 10:23:30|101.37|99.57|101.38|99.58|101.38|99.58|101.36|99.56|4
1656671030000|2022-07-01 10:23:50|101.41|99.61|101.44|99.64|101.45|99.65|101.41|99.61|5
1656671040000|2022-07-01 10:24:00|101.43|99.63|101.42|99.62|101.44|99.64|101.42|99.62|8
1656671070000|2022-07-01 10:24:30|101.41|99.61|101.42|99.62|101.42|99.62|101.41|99.61|2
1656671080000|2022-07-01 10:24:40|101.41|99.61|101.42|99.62|101.42|99.62|101.41|99.61|2
1656671100000|2022-07-01 10:25:00|101.41|99.61|101.41|99.61|101.41|99.61|101.4|99.6|3
1656671110000|2022-07-01 10:25:10|101.4|99.6|101.41|99.61|101.41|99.61|101.4|99.6|2
1656671130000|2022-07-01 10:25:30|101.4|99.6|101.39|99.59|101.4|99.6|101.39|99.59|4
1656671140000|2022-07-01 10:25:40|101.4|99.6|101.4|99.6|101.4|99.6|101.39|99.59|5
1656671150000|2022-07-01 10:25:50|101.41|99.61|101.41|99.61|101.41|99.61|101.41|99.61|1
1656671180000|2022-07-01 10:26:20|101.4|99.6|101.4|99.6|101.4|99.6|101.4|99.6|1
1656671190000|2022-07-01 10:26:30|101.41|99.61|101.41|99.61|101.41|99.61|101.41|99.61|1
1656671210000|2022-07-01 10:26:50|101.42|99.62|101.41|99.61|101.42|99.62|101.41|99.61|2
1656671220000|2022-07-01 10:27:00|101.42|99.62|101.41|99.61|101.44|99.64|101.41|99.61|5
1656671230000|2022-07-01 10:27:10|101.4|99.6|101.4|99.6|101.4|99.6|101.4|99.6|1
1656671240000|2022-07-01 10:27:20|101.36|99.56|101.22|99.42|101.36|99.56|101.22|99.42|13
1656671250000|2022-07-01 10:27:30|101.23|99.43|101.23|99.43|101.25|99.45|101.23|99.43|7
1656671260000|2022-07-01 10:27:40|101.22|99.42|101.21|99.41|101.22|99.42|101.2|99.4|9
1656671270000|2022-07-01 10:27:50|101.22|99.42|101.29|99.49|101.3|99.5|101.21|99.41|11
1656671280000|2022-07-01 10:28:00|101.28|99.48|101.28|99.48|101.29|99.49|101.28|99.48|5
1656671290000|2022-07-01 10:28:10|101.29|99.49|101.27|99.47|101.3|99.5|101.27|99.47|5
1656671300000|2022-07-01 10:28:20|101.26|99.46|101.24|99.44|101.26|99.46|101.22|99.42|5
1656671310000|2022-07-01 10:28:30|101.26|99.46|101.26|99.46|101.26|99.46|101.25|99.45|3
1656671320000|2022-07-01 10:28:40|101.27|99.47|101.27|99.47|101.27|99.47|101.27|99.47|1
1656671340000|2022-07-01 10:29:00|101.26|99.46|101.23|99.43|101.26|99.46|101.22|99.42|4
1656671350000|2022-07-01 10:29:10|101.22|99.42|101.21|99.41|101.23|99.43|101.2|99.4|6
1656671360000|2022-07-01 10:29:20|101.22|99.42|101.23|99.43|101.23|99.43|101.21|99.41|4
1656671370000|2022-07-01 10:29:30|101.22|99.42|101.23|99.43|101.23|99.43|101.22|99.42|2
1656671380000|2022-07-01 10:29:40|101.24|99.44|101.25|99.45|101.25|99.45|101.24|99.44|2
1656671390000|2022-07-01 10:29:50|101.27|99.47|101.27|99.47|101.27|99.47|101.27|99.47|1
1656671410000|2022-07-01 10:30:10|101.28|99.48|101.37|99.57|101.37|99.57|101.28|99.48|7
1656671420000|2022-07-01 10:30:20|101.38|99.58|101.38|99.58|101.41|99.61|101.38|99.58|9
1656671430000|2022-07-01 10:30:30|101.37|99.57|101.37|99.57|101.37|99.57|101.37|99.57|1
1656671440000|2022-07-01 10:30:40|101.34|99.54|101.23|99.43|101.34|99.54|101.23|99.43|8
1656671450000|2022-07-01 10:30:50|101.22|99.42|101.21|99.41|101.22|99.42|101.2|99.4|5
1656671460000|2022-07-01 10:31:00|101.2|99.4|101.13|99.33|101.2|99.4|101.13|99.33|5
1656671470000|2022-07-01 10:31:10|101.12|99.32|101.16|99.36|101.18|99.38|101.1|99.3|13
1656671480000|2022-07-01 10:31:20|101.17|99.37|101.15|99.35|101.17|99.37|101.14|99.34|5
1656671490000|2022-07-01 10:31:30|101.14|99.34|101.14|99.34|101.14|99.34|101.14|99.34|1
1656671500000|2022-07-01 10:31:40|101.13|99.33|101.12|99.32|101.13|99.33|101.11|99.31|4
1656671510000|2022-07-01 10:31:50|101.13|99.33|101.2|99.4|101.2|99.4|101.13|99.33|4
1656671520000|2022-07-01 10:32:00|101.19|99.39|101.19|99.39|101.19|99.39|101.17|99.37|5
1656671530000|2022-07-01 10:32:10|101.2|99.4|101.19|99.39|101.2|99.4|101.19|99.39|2
1656671540000|2022-07-01 10:32:20|101.18|99.38|101.18|99.38|101.19|99.39|101.18|99.38|3
1656671550000|2022-07-01 10:32:30|101.19|99.39|101.13|99.33|101.19|99.39|101.13|99.33|4
1656671560000|2022-07-01 10:32:40|101.12|99.32|101.11|99.31|101.12|99.32|101.11|99.31|2
1656671580000|2022-07-01 10:33:00|101.12|99.32|101.14|99.34|101.14|99.34|101.11|99.31|6
1656671590000|2022-07-01 10:33:10|101.13|99.33|101.13|99.33|101.14|99.34|101.11|99.31|7
1656671600000|2022-07-01 10:33:20|101.12|99.32|101.11|99.31|101.12|99.32|101.11|99.31|2
1656671610000|2022-07-01 10:33:30|101.1|99.3|101.05|99.25|101.1|99.3|101.05|99.25|7
1656671620000|2022-07-01 10:33:40|101.02|99.22|101.02|99.22|101.02|99.22|101|99.2|9
1656671630000|2022-07-01 10:33:50|101.01|99.21|100.94|99.14|101.01|99.21|100.91|99.11|11
1656671640000|2022-07-01 10:34:00|100.95|99.15|101|99.2|101.01|99.21|100.95|99.15|9
1656671650000|2022-07-01 10:34:10|101.01|99.21|101|99.2|101.01|99.21|101|99.2|2
1656671660000|2022-07-01 10:34:20|101.01|99.21|101|99.2|101.02|99.22|101|99.2|5
1656671670000|2022-07-01 10:34:30|100.98|99.18|100.9|99.1|100.98|99.18|100.9|99.1|6
1656671680000|2022-07-01 10:34:40|100.89|99.09|100.9|99.1|100.9|99.1|100.89|99.09|10
1656671690000|2022-07-01 10:34:50|100.89|99.09|100.89|99.09|100.9|99.1|100.89|99.09|3
1656671700000|2022-07-01 10:35:00|100.9|99.1|100.91|99.11|100.91|99.11|100.89|99.09|6
1656671710000|2022-07-01 10:35:10|100.9|99.1|100.92|99.12|100.92|99.12|100.9|99.1|7
1656671720000|2022-07-01 10:35:20|100.91|99.11|100.92|99.12|100.92|99.12|100.91|99.11|2
1656671730000|2022-07-01 10:35:30|100.97|99.17|100.91|99.11|100.99|99.19|100.91|99.11|6
1656671740000|2022-07-01 10:35:40|100.92|99.12|100.92|99.12|100.92|99.12|100.92|99.12|1
1656671750000|2022-07-01 10:35:50|100.91|99.11|100.92|99.12|100.92|99.12|100.9|99.1|4
1656671760000|2022-07-01 10:36:00|100.93|99.13|100.91|99.11|100.93|99.13|100.91|99.11|3
1656671770000|2022-07-01 10:36:10|100.92|99.12|100.92|99.12|100.93|99.13|100.92|99.12|3
1656671780000|2022-07-01 10:36:20|100.91|99.11|100.91|99.11|100.92|99.12|100.91|99.11|7
1656671790000|2022-07-01 10:36:30|100.92|99.12|100.91|99.11|100.92|99.12|100.91|99.11|2
1656671800000|2022-07-01 10:36:40|100.93|99.13|100.92|99.12|100.93|99.13|100.92|99.12|2
1656671810000|2022-07-01 10:36:50|100.93|99.13|100.92|99.12|100.93|99.13|100.92|99.12|2
1656671820000|2022-07-01 10:37:00|100.91|99.11|100.91|99.11|100.92|99.12|100.91|99.11|3
1656671840000|2022-07-01 10:37:20|100.93|99.13|100.93|99.13|100.94|99.14|100.92|99.12|4
1656671860000|2022-07-01 10:37:40|100.91|99.11|100.9|99.1|100.91|99.11|100.86|99.06|9
1656671870000|2022-07-01 10:37:50|100.89|99.09|100.9|99.1|100.9|99.1|100.89|99.09|2
1656671880000|2022-07-01 10:38:00|100.91|99.11|100.89|99.09|100.91|99.11|100.89|99.09|3
1656671890000|2022-07-01 10:38:10|100.88|99.08|100.88|99.08|100.88|99.08|100.88|99.08|1
1656671900000|2022-07-01 10:38:20|100.85|99.05|100.84|99.04|100.85|99.05|100.83|99.03|3
1656671910000|2022-07-01 10:38:30|100.83|99.03|100.83|99.03|100.84|99.04|100.82|99.02|5
1656671920000|2022-07-01 10:38:40|100.84|99.04|100.58|98.78|100.85|99.05|100.57|98.77|21
1656671930000|2022-07-01 10:38:50|100.57|98.77|100.41|98.61|100.57|98.77|100.41|98.61|19
1656671940000|2022-07-01 10:39:00|100.4|98.6|100.1|98.3|100.4|98.6|100.08|98.28|29
1656671950000|2022-07-01 10:39:10|100.12|98.32|100.06|98.26|100.12|98.32|100.06|98.26|11
1656671960000|2022-07-01 10:39:20|100.04|98.24|100.05|98.25|100.1|98.3|100.04|98.24|14
1656671970000|2022-07-01 10:39:30|100.03|98.23|99.78|97.98|100.03|98.23|99.73|97.93|18
1656671980000|2022-07-01 10:39:40|99.81|98.01|99.87|98.07|99.88|98.08|99.76|97.96|18
1656671990000|2022-07-01 10:39:50|99.88|98.08|99.89|98.09|99.89|98.09|99.81|98.01|21
1656672000000|2022-07-01 10:40:00|99.91|98.11|99.93|98.13|99.93|98.13|99.89|98.09|13
1656672010000|2022-07-01 10:40:10|99.92|98.12|99.83|98.03|99.93|98.13|99.78|97.98|19
1656672020000|2022-07-01 10:40:20|99.84|98.04|99.82|98.02|99.88|98.08|99.82|98.02|12
1656672030000|2022-07-01 10:40:30|99.81|98.01|99.43|97.63|99.81|98.01|99.43|97.63|23
1656672040000|2022-07-01 10:40:40|99.44|97.64|99.57|97.77|99.64|97.84|99.44|97.64|26
1656672050000|2022-07-01 10:40:50|99.58|97.78|99.71|97.91|99.76|97.96|99.58|97.78|18
1656672060000|2022-07-01 10:41:00|99.72|97.92|99.75|97.95|99.76|97.96|99.72|97.92|20
1656672070000|2022-07-01 10:41:10|99.74|97.94|99.86|98.06|99.92|98.12|99.74|97.94|22
1656672080000|2022-07-01 10:41:20|99.87|98.07|99.9|98.1|99.95|98.15|99.87|98.07|14
1656672090000|2022-07-01 10:41:30|99.91|98.11|99.93|98.13|99.99|98.19|99.9|98.1|21
1656672100000|2022-07-01 10:41:40|99.92|98.12|99.92|98.12|99.93|98.13|99.84|98.04|12
1656672110000|2022-07-01 10:41:50|99.93|98.13|99.85|98.05|99.99|98.19|99.85|98.05|14
1656672120000|2022-07-01 10:42:00|99.86|98.06|99.76|97.96|99.89|98.09|99.74|97.94|18
1656672130000|2022-07-01 10:42:10|99.75|97.95|99.79|97.99|99.82|98.02|99.75|97.95|13
1656672140000|2022-07-01 10:42:20|99.78|97.98|99.69|97.89|99.79|97.99|99.65|97.85|14
1656672150000|2022-07-01 10:42:30|99.7|97.9|99.71|97.91|99.72|97.92|99.7|97.9|4
1656672160000|2022-07-01 10:42:40|99.7|97.9|99.63|97.83|99.71|97.91|99.61|97.81|10
1656672170000|2022-07-01 10:42:50|99.58|97.78|99.53|97.73|99.61|97.81|99.44|97.64|20
1656672180000|2022-07-01 10:43:00|99.45|97.65|99.58|97.78|99.63|97.83|99.43|97.63|22
1656672190000|2022-07-01 10:43:10|99.57|97.77|99.58|97.78|99.58|97.78|99.51|97.71|15
1656672200000|2022-07-01 10:43:20|99.61|97.81|99.68|97.88|99.73|97.93|99.61|97.81|12
1656672210000|2022-07-01 10:43:30|99.69|97.89|99.71|97.91|99.74|97.94|99.68|97.88|9
1656672220000|2022-07-01 10:43:40|99.72|97.92|99.74|97.94|99.74|97.94|99.7|97.9|13
1656672230000|2022-07-01 10:43:50|99.75|97.95|99.8|98|99.8|98|99.74|97.94|15
1656672240000|2022-07-01 10:44:00|99.81|98.01|99.88|98.08|99.88|98.08|99.81|98.01|13
1656672250000|2022-07-01 10:44:10|99.9|98.1|99.81|98.01|99.91|98.11|99.81|98.01|6
1656672260000|2022-07-01 10:44:20|99.8|98|99.72|97.92|99.82|98.02|99.72|97.92|18
1656672270000|2022-07-01 10:44:30|99.71|97.91|99.69|97.89|99.72|97.92|99.67|97.87|10
1656672280000|2022-07-01 10:44:40|99.7|97.9|99.69|97.89|99.75|97.95|99.69|97.89|9
1656672290000|2022-07-01 10:44:50|99.71|97.91|99.76|97.96|99.77|97.97|99.71|97.91|13
1656672300000|2022-07-01 10:45:00|99.77|97.97|99.74|97.94|99.77|97.97|99.73|97.93|13
1656672310000|2022-07-01 10:45:10|99.73|97.93|99.7|97.9|99.76|97.96|99.7|97.9|11
1656672320000|2022-07-01 10:45:20|99.69|97.89|99.59|97.79|99.69|97.89|99.59|97.79|12
1656672330000|2022-07-01 10:45:30|99.57|97.77|99.63|97.83|99.63|97.83|99.52|97.72|11
1656672340000|2022-07-01 10:45:40|99.64|97.84|99.69|97.89|99.69|97.89|99.64|97.84|5
1656672350000|2022-07-01 10:45:50|99.68|97.88|99.78|97.98|99.78|97.98|99.67|97.87|11
1656672360000|2022-07-01 10:46:00|99.79|97.99|99.77|97.97|99.83|98.03|99.75|97.95|14
1656672370000|2022-07-01 10:46:10|99.76|97.96|99.84|98.04|99.86|98.06|99.74|97.94|20
1656672380000|2022-07-01 10:46:20|99.86|98.06|99.89|98.09|99.9|98.1|99.86|98.06|12
1656672390000|2022-07-01 10:46:30|99.9|98.1|99.95|98.15|99.95|98.15|99.9|98.1|5
1656672400000|2022-07-01 10:46:40|99.96|98.16|99.94|98.14|100|98.2|99.91|98.11|10
1656672410000|2022-07-01 10:46:50|99.95|98.15|99.85|98.05|99.95|98.15|99.85|98.05|12
1656672420000|2022-07-01 10:47:00|99.83|98.03|99.86|98.06|99.86|98.06|99.79|97.99|17
1656672430000|2022-07-01 10:47:10|99.85|98.05|99.82|98.02|99.85|98.05|99.81|98.01|6
1656672440000|2022-07-01 10:47:20|99.81|98.01|99.82|98.02|99.82|98.02|99.81|98.01|10
1656672450000|2022-07-01 10:47:30|99.81|98.01|99.83|98.03|99.85|98.05|99.81|98.01|7
1656672470000|2022-07-01 10:47:50|99.82|98.02|99.72|97.92|99.82|98.02|99.69|97.89|13
1656672480000|2022-07-01 10:48:00|99.68|97.88|99.61|97.81|99.68|97.88|99.61|97.81|10
1656672490000|2022-07-01 10:48:10|99.62|97.82|99.63|97.83|99.68|97.88|99.6|97.8|19
1656672500000|2022-07-01 10:48:20|99.64|97.84|99.61|97.81|99.67|97.87|99.54|97.74|17
1656672510000|2022-07-01 10:48:30|99.6|97.8|99.59|97.79|99.6|97.8|99.58|97.78|8
1656672520000|2022-07-01 10:48:40|99.58|97.78|99.63|97.83|99.63|97.83|99.58|97.78|11
1656672530000|2022-07-01 10:48:50|99.66|97.86|99.63|97.83|99.67|97.87|99.62|97.82|11
1656672540000|2022-07-01 10:49:00|99.64|97.84|99.69|97.89|99.7|97.9|99.64|97.84|9
1656672550000|2022-07-01 10:49:10|99.68|97.88|99.65|97.85|99.68|97.88|99.64|97.84|5
1656672560000|2022-07-01 10:49:20|99.64|97.84|99.62|97.82|99.64|97.84|99.62|97.82|3
1656672570000|2022-07-01 10:49:30|99.63|97.83|99.65|97.85|99.65|97.85|99.63|97.83|5
1656672580000|2022-07-01 10:49:40|99.64|97.84|99.63|97.83|99.64|97.84|99.63|97.83|2
1656672590000|2022-07-01 10:49:50|99.56|97.76|99.56|97.76|99.63|97.83|99.56|97.76|7
1656672600000|2022-07-01 10:50:00|99.55|97.75|99.53|97.73|99.55|97.75|99.53|97.73|3
1656672610000|2022-07-01 10:50:10|99.54|97.74|99.55|97.75|99.55|97.75|99.54|97.74|2
1656672620000|2022-07-01 10:50:20|99.54|97.74|99.53|97.73|99.55|97.75|99.53|97.73|4
1656672630000|2022-07-01 10:50:30|99.52|97.72|99.47|97.67|99.52|97.72|99.47|97.67|5
1656672640000|2022-07-01 10:50:40|99.48|97.68|99.52|97.72|99.53|97.73|99.48|97.68|5
1656672650000|2022-07-01 10:50:50|99.53|97.73|99.5|97.7|99.53|97.73|99.5|97.7|3
1656672660000|2022-07-01 10:51:00|99.52|97.72|99.52|97.72|99.53|97.73|99.5|97.7|9
1656672670000|2022-07-01 10:51:10|99.53|97.73|99.59|97.79|99.6|97.8|99.53|97.73|12
1656672680000|2022-07-01 10:51:20|99.61|97.81|99.54|97.74|99.61|97.81|99.54|97.74|8
1656672690000|2022-07-01 10:51:30|99.53|97.73|99.56|97.76|99.56|97.76|99.53|97.73|4
1656672700000|2022-07-01 10:51:40|99.54|97.74|99.55|97.75|99.55|97.75|99.53|97.73|4
1656672710000|2022-07-01 10:51:50|99.54|97.74|99.55|97.75|99.55|97.75|99.54|97.74|6
1656672720000|2022-07-01 10:52:00|99.54|97.74|99.55|97.75|99.56|97.76|99.54|97.74|6
1656672730000|2022-07-01 10:52:10|99.56|97.76|99.56|97.76|99.57|97.77|99.56|97.76|3
1656672740000|2022-07-01 10:52:20|99.57|97.77|99.57|97.77|99.57|97.77|99.56|97.76|5
1656672750000|2022-07-01 10:52:30|99.56|97.76|99.52|97.72|99.56|97.76|99.5|97.7|12
1656672760000|2022-07-01 10:52:40|99.51|97.71|99.54|97.74|99.55|97.75|99.51|97.71|6
1656672770000|2022-07-01 10:52:50|99.55|97.75|99.51|97.71|99.55|97.75|99.51|97.71|11
1656672780000|2022-07-01 10:53:00|99.52|97.72|99.5|97.7|99.54|97.74|99.48|97.68|11
1656672790000|2022-07-01 10:53:10|99.49|97.69|99.38|97.58|99.51|97.71|99.38|97.58|16
1656672800000|2022-07-01 10:53:20|99.4|97.6|99.42|97.62|99.43|97.63|99.36|97.56|15
1656672810000|2022-07-01 10:53:30|99.41|97.61|99.41|97.61|99.42|97.62|99.39|97.59|9
1656672820000|2022-07-01 10:53:40|99.4|97.6|99.39|97.59|99.4|97.6|99.37|97.57|8
1656672830000|2022-07-01 10:53:50|99.38|97.58|99.41|97.61|99.41|97.61|99.38|97.58|6
1656672840000|2022-07-01 10:54:00|99.4|97.6|99.39|97.59|99.4|97.6|99.38|97.58|7
1656672850000|2022-07-01 10:54:10|99.38|97.58|99.38|97.58|99.39|97.59|99.37|97.57|7
1656672860000|2022-07-01 10:54:20|99.39|97.59|99.39|97.59|99.39|97.59|99.38|97.58|5
1656672870000|2022-07-01 10:54:30|99.4|97.6|99.37|97.57|99.4|97.6|99.37|97.57|4
1656672880000|2022-07-01 10:54:40|99.38|97.58|99.4|97.6|99.4|97.6|99.37|97.57|5
1656672890000|2022-07-01 10:54:50|99.39|97.59|99.38|97.58|99.4|97.6|99.38|97.58|14
1656672900000|2022-07-01 10:55:00|99.37|97.57|99.39|97.59|99.39|97.59|99.37|97.57|3
1656672910000|2022-07-01 10:55:10|99.38|97.58|99.39|97.59|99.39|97.59|99.38|97.58|2
1656672920000|2022-07-01 10:55:20|99.38|97.58|99.35|97.55|99.39|97.59|99.35|97.55|8
1656672930000|2022-07-01 10:55:30|99.26|97.46|99.23|97.43|99.26|97.46|99.22|97.42|6
1656672940000|2022-07-01 10:55:40|99.22|97.42|99.12|97.32|99.22|97.42|99.09|97.29|22
1656672950000|2022-07-01 10:55:50|99.13|97.33|99.32|97.52|99.32|97.52|99.13|97.33|13
1656672960000|2022-07-01 10:56:00|99.33|97.53|99.63|97.83|99.63|97.83|99.33|97.53|21
1656672970000|2022-07-01 10:56:10|99.62|97.82|99.53|97.73|99.62|97.82|99.5|97.7|20
1656672980000|2022-07-01 10:56:20|99.54|97.74|99.64|97.84|99.64|97.84|99.54|97.74|14
1656672990000|2022-07-01 10:56:30|99.65|97.85|99.61|97.81|99.65|97.85|99.57|97.77|15
1656673000000|2022-07-01 10:56:40|99.62|97.82|99.62|97.82|99.63|97.83|99.58|97.78|13
1656673010000|2022-07-01 10:56:50|99.61|97.81|99.7|97.9|99.72|97.92|99.61|97.81|16
1656673020000|2022-07-01 10:57:00|99.65|97.85|99.61|97.81|99.69|97.89|99.61|97.81|13
1656673030000|2022-07-01 10:57:10|99.58|97.78|99.57|97.77|99.63|97.83|99.57|97.77|10
1656673040000|2022-07-01 10:57:20|99.56|97.76|99.54|97.74|99.56|97.76|99.54|97.74|3
1656673050000|2022-07-01 10:57:30|99.53|97.73|99.59|97.79|99.64|97.84|99.52|97.72|16
1656673060000|2022-07-01 10:57:40|99.6|97.8|99.61|97.81|99.62|97.82|99.6|97.8|7
1656673070000|2022-07-01 10:57:50|99.6|97.8|99.58|97.78|99.62|97.82|99.58|97.78|7
1656673080000|2022-07-01 10:58:00|99.6|97.8|99.6|97.8|99.6|97.8|99.6|97.8|1
1656673090000|2022-07-01 10:58:10|99.59|97.79|99.55|97.75|99.59|97.79|99.53|97.73|7
1656673100000|2022-07-01 10:58:20|99.54|97.74|99.56|97.76|99.57|97.77|99.54|97.74|6
1656673110000|2022-07-01 10:58:30|99.57|97.77|99.55|97.75|99.57|97.77|99.55|97.75|3
1656673120000|2022-07-01 10:58:40|99.54|97.74|99.46|97.66|99.54|97.74|99.44|97.64|12
1656673130000|2022-07-01 10:58:50|99.49|97.69|99.53|97.73|99.54|97.74|99.49|97.69|10
1656673140000|2022-07-01 10:59:00|99.54|97.74|99.53|97.73|99.55|97.75|99.53|97.73|5
1656673160000|2022-07-01 10:59:20|99.52|97.72|99.51|97.71|99.53|97.73|99.49|97.69|7
1656673170000|2022-07-01 10:59:30|99.49|97.69|99.5|97.7|99.51|97.71|99.49|97.69|3
1656673180000|2022-07-01 10:59:40|99.49|97.69|99.45|97.65|99.51|97.71|99.45|97.65|11
1656673190000|2022-07-01 10:59:50|99.46|97.66|99.52|97.72|99.52|97.72|99.45|97.65|7
1656673200000|2022-07-01 11:00:00|99.54|97.74|99.5|97.7|99.57|97.77|99.44|97.64|16
1656673210000|2022-07-01 11:00:10|99.52|97.72|99.48|97.68|99.52|97.72|99.47|97.67|9
1656673220000|2022-07-01 11:00:20|99.5|97.7|99.51|97.71|99.52|97.72|99.5|97.7|8
1656673230000|2022-07-01 11:00:30|99.5|97.7|99.44|97.64|99.51|97.71|99.43|97.63|13
1656673240000|2022-07-01 11:00:40|99.45|97.65|99.46|97.66|99.46|97.66|99.43|97.63|10
1656673250000|2022-07-01 11:00:50|99.45|97.65|99.44|97.64|99.45|97.65|99.44|97.64|2
1656673260000|2022-07-01 11:01:00|99.45|97.65|99.46|97.66|99.5|97.7|99.45|97.65|9
1656673270000|2022-07-01 11:01:10|99.45|97.65|99.44|97.64|99.45|97.65|99.43|97.63|7
1656673280000|2022-07-01 11:01:20|99.43|97.63|99.44|97.64|99.45|97.65|99.43|97.63|5
1656673290000|2022-07-01 11:01:30|99.45|97.65|99.45|97.65|99.46|97.66|99.45|97.65|3
1656673300000|2022-07-01 11:01:40|99.46|97.66|99.46|97.66|99.46|97.66|99.45|97.65|7
1656673310000|2022-07-01 11:01:50|99.45|97.65|99.47|97.67|99.47|97.67|99.45|97.65|9
1656673320000|2022-07-01 11:02:00|99.46|97.66|99.41|97.61|99.46|97.66|99.4|97.6|11
1656673330000|2022-07-01 11:02:10|99.42|97.62|99.45|97.65|99.45|97.65|99.42|97.62|4
1656673340000|2022-07-01 11:02:20|99.44|97.64|99.35|97.55|99.44|97.64|99.34|97.54|12
1656673350000|2022-07-01 11:02:30|99.34|97.54|99.26|97.46|99.34|97.54|99.26|97.46|4
1656673360000|2022-07-01 11:02:40|99.24|97.44|99.12|97.32|99.3|97.5|99.09|97.29|18
1656673370000|2022-07-01 11:02:50|99.13|97.33|99.29|97.49|99.3|97.5|99.11|97.31|18
1656673380000|2022-07-01 11:03:00|99.28|97.48|99.35|97.55|99.36|97.56|99.27|97.47|15
1656673390000|2022-07-01 11:03:10|99.36|97.56|99.34|97.54|99.38|97.58|99.33|97.53|13
1656673400000|2022-07-01 11:03:20|99.35|97.55|99.39|97.59|99.42|97.62|99.35|97.55|10
1656673410000|2022-07-01 11:03:30|99.42|97.62|99.37|97.57|99.42|97.62|99.35|97.55|6
1656673420000|2022-07-01 11:03:40|99.36|97.56|99.46|97.66|99.46|97.66|99.36|97.56|10
1656673430000|2022-07-01 11:03:50|99.45|97.65|99.53|97.73|99.53|97.73|99.45|97.65|12
1656673440000|2022-07-01 11:04:00|99.54|97.74|99.62|97.82|99.62|97.82|99.54|97.74|11
1656673450000|2022-07-01 11:04:10|99.63|97.83|99.69|97.89|99.69|97.89|99.63|97.83|11
1656673460000|2022-07-01 11:04:20|99.7|97.9|99.75|97.95|99.75|97.95|99.69|97.89|9
1656673470000|2022-07-01 11:04:30|99.74|97.94|99.73|97.93|99.76|97.96|99.72|97.92|9
1656673480000|2022-07-01 11:04:40|99.75|97.95|99.78|97.98|99.82|98.02|99.75|97.95|12
1656673490000|2022-07-01 11:04:50|99.77|97.97|99.81|98.01|99.81|98.01|99.77|97.97|3
1656673500000|2022-07-01 11:05:00|99.8|98|99.81|98.01|99.81|98.01|99.78|97.98|7
1656673510000|2022-07-01 11:05:10|99.8|98|99.8|98|99.83|98.03|99.8|98|6
1656673520000|2022-07-01 11:05:20|99.79|97.99|99.8|98|99.8|98|99.79|97.99|6
1656673530000|2022-07-01 11:05:30|99.79|97.99|99.78|97.98|99.79|97.99|99.77|97.97|7
1656673540000|2022-07-01 11:05:40|99.74|97.94|99.89|98.09|99.89|98.09|99.74|97.94|10
1656673550000|2022-07-01 11:05:50|99.9|98.1|100.1|98.3|100.1|98.3|99.9|98.1|17
1656673560000|2022-07-01 11:06:00|100.11|98.31|100.08|98.28|100.12|98.32|100.04|98.24|22
1656673570000|2022-07-01 11:06:10|100.07|98.27|100.08|98.28|100.08|98.28|100.04|98.24|5
1656673580000|2022-07-01 11:06:20|100.07|98.27|100.06|98.26|100.07|98.27|100.04|98.24|8
1656673590000|2022-07-01 11:06:30|100.05|98.25|100.02|98.22|100.05|98.25|100.01|98.21|9
1656673600000|2022-07-01 11:06:40|100.01|98.21|100.01|98.21|100.02|98.22|100.01|98.21|5
1656673610000|2022-07-01 11:06:50|100.02|98.22|100.03|98.23|100.04|98.24|100.01|98.21|6
1656673620000|2022-07-01 11:07:00|100.02|98.22|99.92|98.12|100.02|98.22|99.92|98.12|6
1656673630000|2022-07-01 11:07:10|99.93|98.13|99.95|98.15|100|98.2|99.93|98.13|14
1656673640000|2022-07-01 11:07:20|99.94|98.14|99.98|98.18|100|98.2|99.94|98.14|7
1656673650000|2022-07-01 11:07:30|99.94|98.14|99.95|98.15|99.97|98.17|99.94|98.14|7
1656673660000|2022-07-01 11:07:40|99.96|98.16|99.99|98.19|100.02|98.22|99.94|98.14|14
1656673670000|2022-07-01 11:07:50|100.02|98.22|100.07|98.27|100.11|98.31|100|98.2|10
1656673680000|2022-07-01 11:08:00|100.08|98.28|100.06|98.26|100.08|98.28|100.05|98.25|6
1656673690000|2022-07-01 11:08:10|100.07|98.27|100.13|98.33|100.14|98.34|100.07|98.27|8
1656673700000|2022-07-01 11:08:20|100.12|98.32|100.12|98.32|100.13|98.33|100.12|98.32|3
1656673710000|2022-07-01 11:08:30|100.11|98.31|100.07|98.27|100.11|98.31|100.06|98.26|16
1656673720000|2022-07-01 11:08:40|100.08|98.28|100.09|98.29|100.11|98.31|100.07|98.27|8
1656673730000|2022-07-01 11:08:50|100.1|98.3|100.13|98.33|100.15|98.35|100.09|98.29|10
1656673740000|2022-07-01 11:09:00|100.12|98.32|100.11|98.31|100.13|98.33|100.1|98.3|8
1656673750000|2022-07-01 11:09:10|100.1|98.3|100.1|98.3|100.11|98.31|100.1|98.3|3
1656673760000|2022-07-01 11:09:20|100.09|98.29|100.06|98.26|100.09|98.29|100.05|98.25|4
1656673770000|2022-07-01 11:09:30|100.05|98.25|100.05|98.25|100.06|98.26|100.05|98.25|3
1656673780000|2022-07-01 11:09:40|100.06|98.26|100.2|98.4|100.21|98.41|100.06|98.26|10
1656673790000|2022-07-01 11:09:50|100.19|98.39|100.16|98.36|100.19|98.39|100.16|98.36|3
1656673800000|2022-07-01 11:10:00|100.17|98.37|100.16|98.36|100.21|98.41|100.16|98.36|5
1656673810000|2022-07-01 11:10:10|100.15|98.35|100.14|98.34|100.15|98.35|100.13|98.33|5
1656673820000|2022-07-01 11:10:20|100.13|98.33|100.16|98.36|100.17|98.37|100.12|98.32|9
1656673830000|2022-07-01 11:10:30|100.17|98.37|100.17|98.37|100.17|98.37|100.16|98.36|3
1656673840000|2022-07-01 11:10:40|100.16|98.36|100.25|98.45|100.25|98.45|100.15|98.35|14
1656673850000|2022-07-01 11:10:50|100.26|98.46|100.21|98.41|100.27|98.47|100.2|98.4|11
1656673860000|2022-07-01 11:11:00|100.23|98.43|100.13|98.33|100.23|98.43|100.13|98.33|10
1656673870000|2022-07-01 11:11:10|100.12|98.32|100.07|98.27|100.13|98.33|100.07|98.27|11
1656673880000|2022-07-01 11:11:20|100.06|98.26|100.08|98.28|100.08|98.28|100.05|98.25|9
1656673890000|2022-07-01 11:11:30|100.07|98.27|100.13|98.33|100.13|98.33|100.07|98.27|10
1656673900000|2022-07-01 11:11:40|100.12|98.32|100.12|98.32|100.12|98.32|100.12|98.32|1
1656673910000|2022-07-01 11:11:50|100.11|98.31|100.01|98.21|100.11|98.31|100.01|98.21|10
1656673920000|2022-07-01 11:12:00|100.02|98.22|100.02|98.22|100.02|98.22|100.02|98.22|1
1656673930000|2022-07-01 11:12:10|100.03|98.23|100.04|98.24|100.06|98.26|100.03|98.23|7
1656673940000|2022-07-01 11:12:20|100.05|98.25|100.09|98.29|100.11|98.31|100.05|98.25|8
1656673950000|2022-07-01 11:12:30|100.1|98.3|100.1|98.3|100.12|98.32|100.1|98.3|5
1656673960000|2022-07-01 11:12:40|100.09|98.29|100.09|98.29|100.09|98.29|100.09|98.29|1
1656673970000|2022-07-01 11:12:50|100.05|98.25|100.01|98.21|100.05|98.25|100.01|98.21|5
1656673980000|2022-07-01 11:13:00|100.02|98.22|100.05|98.25|100.05|98.25|100.01|98.21|7
1656673990000|2022-07-01 11:13:10|100.06|98.26|100.02|98.22|100.06|98.26|100.02|98.22|7
1656674000000|2022-07-01 11:13:20|99.96|98.16|99.9|98.1|99.97|98.17|99.89|98.09|12
1656674010000|2022-07-01 11:13:30|99.91|98.11|99.93|98.13|99.93|98.13|99.91|98.11|7
1656674020000|2022-07-01 11:13:40|99.94|98.14|99.94|98.14|99.94|98.14|99.93|98.13|5
1656674030000|2022-07-01 11:13:50|99.93|98.13|99.95|98.15|99.96|98.16|99.93|98.13|9
1656674040000|2022-07-01 11:14:00|99.96|98.16|99.95|98.15|99.97|98.17|99.95|98.15|7
1656674050000|2022-07-01 11:14:10|99.96|98.16|99.96|98.16|99.97|98.17|99.96|98.16|3
1656674060000|2022-07-01 11:14:20|99.98|98.18|99.98|98.18|100.02|98.22|99.98|98.18|6
1656674070000|2022-07-01 11:14:30|100.02|98.22|100.04|98.24|100.04|98.24|100.02|98.22|3
1656674090000|2022-07-01 11:14:50|100.03|98.23|100.03|98.23|100.03|98.23|100.03|98.23|1
1656674100000|2022-07-01 11:15:00|100.04|98.24|100.05|98.25|100.1|98.3|100.04|98.24|7
1656674110000|2022-07-01 11:15:10|100.06|98.26|100.06|98.26|100.06|98.26|100.06|98.26|1
1656674120000|2022-07-01 11:15:20|100.04|98.24|100.04|98.24|100.05|98.25|100.04|98.24|3
1656674130000|2022-07-01 11:15:30|100.05|98.25|100.16|98.36|100.16|98.36|100.05|98.25|8
1656674140000|2022-07-01 11:15:40|100.15|98.35|100.14|98.34|100.16|98.36|100.14|98.34|10
1656674150000|2022-07-01 11:15:50|100.15|98.35|100.2|98.4|100.27|98.47|100.15|98.35|14
1656674160000|2022-07-01 11:16:00|100.18|98.38|100.07|98.27|100.18|98.38|100.07|98.27|9
1656674170000|2022-07-01 11:16:10|100.08|98.28|100.05|98.25|100.09|98.29|100.05|98.25|8
1656674180000|2022-07-01 11:16:20|100.04|98.24|100.04|98.24|100.05|98.25|100.02|98.22|7
1656674190000|2022-07-01 11:16:30|100.02|98.22|99.93|98.13|100.02|98.22|99.93|98.13|11
1656674200000|2022-07-01 11:16:40|99.88|98.08|99.8|98|99.91|98.11|99.8|98|16
1656674210000|2022-07-01 11:16:50|99.82|98.02|99.95|98.15|99.95|98.15|99.82|98.02|19
1656674220000|2022-07-01 11:17:00|99.94|98.14|99.81|98.01|99.94|98.14|99.77|97.97|15
1656674230000|2022-07-01 11:17:10|99.82|98.02|99.86|98.06|99.86|98.06|99.82|98.02|7
1656674240000|2022-07-01 11:17:20|99.85|98.05|99.92|98.12|99.92|98.12|99.83|98.03|11
1656674250000|2022-07-01 11:17:30|99.93|98.13|99.9|98.1|99.93|98.13|99.89|98.09|8
1656674260000|2022-07-01 11:17:40|99.92|98.12|99.96|98.16|99.96|98.16|99.91|98.11|13
1656674270000|2022-07-01 11:17:50|99.97|98.17|100.14|98.34|100.18|98.38|99.97|98.17|16
1656674280000|2022-07-01 11:18:00|100.13|98.33|100.12|98.32|100.13|98.33|100.06|98.26|16
1656674290000|2022-07-01 11:18:10|100.14|98.34|100.17|98.37|100.25|98.45|100.14|98.34|9
1656674300000|2022-07-01 11:18:20|100.18|98.38|100.22|98.42|100.22|98.42|100.18|98.38|7
1656674310000|2022-07-01 11:18:30|100.2|98.4|100.13|98.33|100.22|98.42|100.13|98.33|15
1656674320000|2022-07-01 11:18:40|100.06|98.26|100.08|98.28|100.11|98.31|100.05|98.25|10
1656674330000|2022-07-01 11:18:50|100.06|98.26|100.01|98.21|100.06|98.26|99.99|98.19|9
1656674340000|2022-07-01 11:19:00|100.02|98.22|100.02|98.22|100.03|98.23|99.99|98.19|11
1656674350000|2022-07-01 11:19:10|100.01|98.21|100.06|98.26|100.06|98.26|100.01|98.21|9
1656674360000|2022-07-01 11:19:20|100.07|98.27|100.14|98.34|100.17|98.37|100.07|98.27|13
1656674370000|2022-07-01 11:19:30|100.13|98.33|100.12|98.32|100.13|98.33|100.1|98.3|11
1656674380000|2022-07-01 11:19:40|100.11|98.31|100.11|98.31|100.13|98.33|100.1|98.3|6
1656674390000|2022-07-01 11:19:50|100.1|98.3|100.11|98.31|100.12|98.32|100.1|98.3|4
1656674400000|2022-07-01 11:20:00|100.1|98.3|100.13|98.33|100.13|98.33|100.1|98.3|3
1656674410000|2022-07-01 11:20:10|100.12|98.32|100.12|98.32|100.13|98.33|100.12|98.32|3
1656674420000|2022-07-01 11:20:20|100.11|98.31|100.12|98.32|100.12|98.32|100.11|98.31|2
1656674430000|2022-07-01 11:20:30|100.11|98.31|100.12|98.32|100.12|98.32|100.08|98.28|7
1656674440000|2022-07-01 11:20:40|100.11|98.31|100.07|98.27|100.12|98.32|100.07|98.27|7
1656674450000|2022-07-01 11:20:50|100.09|98.29|100.1|98.3|100.1|98.3|100.08|98.28|5
1656674460000|2022-07-01 11:21:00|100.12|98.32|100.12|98.32|100.13|98.33|100.12|98.32|7
1656674470000|2022-07-01 11:21:10|100.11|98.31|100.03|98.23|100.11|98.31|100.03|98.23|10
1656674480000|2022-07-01 11:21:20|100.04|98.24|100.04|98.24|100.05|98.25|100.03|98.23|5
1656674490000|2022-07-01 11:21:30|100.03|98.23|100.04|98.24|100.04|98.24|100.03|98.23|2
1656674500000|2022-07-01 11:21:40|100.03|98.23|100.03|98.23|100.03|98.23|100.03|98.23|1
1656674510000|2022-07-01 11:21:50|100.04|98.24|100.05|98.25|100.05|98.25|100.03|98.23|4
1656674520000|2022-07-01 11:22:00|100.06|98.26|100.06|98.26|100.11|98.31|100.06|98.26|5
1656674530000|2022-07-01 11:22:10|100.05|98.25|100.04|98.24|100.05|98.25|100.04|98.24|2
1656674540000|2022-07-01 11:22:20|99.97|98.17|100.02|98.22|100.03|98.23|99.97|98.17|5
1656674550000|2022-07-01 11:22:30|100.03|98.23|100.02|98.22|100.03|98.23|100.02|98.22|2
1656674560000|2022-07-01 11:22:40|100.03|98.23|100.1|98.3|100.1|98.3|100.03|98.23|5
1656674570000|2022-07-01 11:22:50|100.09|98.29|100.09|98.29|100.09|98.29|100.09|98.29|1
1656674580000|2022-07-01 11:23:00|100.08|98.28|100.05|98.25|100.09|98.29|100.05|98.25|4
1656674590000|2022-07-01 11:23:10|100.04|98.24|100.04|98.24|100.04|98.24|100.03|98.23|3
1656674600000|2022-07-01 11:23:20|100.05|98.25|100.04|98.24|100.05|98.25|100.04|98.24|8
1656674610000|2022-07-01 11:23:30|100.03|98.23|100.04|98.24|100.04|98.24|100.02|98.22|4
1656674660000|2022-07-01 11:24:20|100.05|98.25|100.24|98.44|100.24|98.44|100.05|98.25|13
1656674670000|2022-07-01 11:24:30|100.23|98.43|100.16|98.36|100.23|98.43|100.15|98.35|9
1656674680000|2022-07-01 11:24:40|100.15|98.35|100.2|98.4|100.21|98.41|100.15|98.35|6
1656674690000|2022-07-01 11:24:50|100.21|98.41|100.23|98.43|100.24|98.44|100.21|98.41|5
1656674700000|2022-07-01 11:25:00|100.22|98.42|100.21|98.41|100.23|98.43|100.16|98.36|10
1656674710000|2022-07-01 11:25:10|100.22|98.42|100.13|98.33|100.22|98.42|100.13|98.33|7
1656674720000|2022-07-01 11:25:20|100.15|98.35|100.15|98.35|100.15|98.35|100.14|98.34|3
1656674730000|2022-07-01 11:25:30|100.14|98.34|100.13|98.33|100.15|98.35|100.11|98.31|9
1656674750000|2022-07-01 11:25:50|100.08|98.28|100.1|98.3|100.1|98.3|100.07|98.27|4
1656674760000|2022-07-01 11:26:00|100.09|98.29|100.22|98.42|100.28|98.48|100.09|98.29|22
1656674770000|2022-07-01 11:26:10|100.21|98.41|100.21|98.41|100.23|98.43|100.17|98.37|17
1656674780000|2022-07-01 11:26:20|100.17|98.37|100.2|98.4|100.2|98.4|100.15|98.35|10
1656674790000|2022-07-01 11:26:30|100.18|98.38|100.25|98.45|100.25|98.45|100.16|98.36|10
1656674800000|2022-07-01 11:26:40|100.24|98.44|100.17|98.37|100.24|98.44|100.17|98.37|7
1656674810000|2022-07-01 11:26:50|100.16|98.36|100.17|98.37|100.17|98.37|100.16|98.36|8
1656674820000|2022-07-01 11:27:00|100.16|98.36|100.2|98.4|100.23|98.43|100.16|98.36|9
1656674830000|2022-07-01 11:27:10|100.23|98.43|100.21|98.41|100.23|98.43|100.21|98.41|2
1656674850000|2022-07-01 11:27:30|100.2|98.4|100.21|98.41|100.21|98.41|100.2|98.4|2
1656674880000|2022-07-01 11:28:00|100.22|98.42|100.2|98.4|100.22|98.42|100.2|98.4|5
1656674890000|2022-07-01 11:28:10|100.19|98.39|100.2|98.4|100.21|98.41|100.19|98.39|6
1656674900000|2022-07-01 11:28:20|100.21|98.41|100.21|98.41|100.22|98.42|100.21|98.41|3
1656674910000|2022-07-01 11:28:30|100.2|98.4|100.16|98.36|100.21|98.41|100.16|98.36|5
1656674920000|2022-07-01 11:28:40|100.18|98.38|100.31|98.51|100.33|98.53|100.16|98.36|14
1656674930000|2022-07-01 11:28:50|100.3|98.5|100.26|98.46|100.3|98.5|100.26|98.46|10
1656674940000|2022-07-01 11:29:00|100.25|98.45|100.27|98.47|100.27|98.47|100.24|98.44|7
1656674950000|2022-07-01 11:29:10|100.26|98.46|100.26|98.46|100.26|98.46|100.26|98.46|1
1656674960000|2022-07-01 11:29:20|100.24|98.44|100.22|98.42|100.24|98.44|100.22|98.42|4
1656674970000|2022-07-01 11:29:30|100.24|98.44|100.24|98.44|100.24|98.44|100.23|98.43|3
1656674980000|2022-07-01 11:29:40|100.25|98.45|100.23|98.43|100.25|98.45|100.23|98.43|5
1656675000000|2022-07-01 11:30:00|100.25|98.45|100.24|98.44|100.25|98.45|100.24|98.44|2
1656675010000|2022-07-01 11:30:10|100.23|98.43|100.24|98.44|100.24|98.44|100.23|98.43|2
1656675030000|2022-07-01 11:30:30|100.25|98.45|100.25|98.45|100.25|98.45|100.25|98.45|1
1656675040000|2022-07-01 11:30:40|100.26|98.46|100.26|98.46|100.26|98.46|100.25|98.45|3
1656675050000|2022-07-01 11:30:50|100.25|98.45|100.25|98.45|100.25|98.45|100.25|98.45|1
1656675070000|2022-07-01 11:31:10|100.26|98.46|100.25|98.45|100.27|98.47|100.24|98.44|10
1656675080000|2022-07-01 11:31:20|100.26|98.46|100.24|98.44|100.26|98.46|100.23|98.43|9
1656675090000|2022-07-01 11:31:30|100.25|98.45|100.3|98.5|100.3|98.5|100.25|98.45|4
1656675100000|2022-07-01 11:31:40|100.27|98.47|100.27|98.47|100.27|98.47|100.25|98.45|4
1656675110000|2022-07-01 11:31:50|100.28|98.48|100.26|98.46|100.28|98.48|100.26|98.46|2
1656675120000|2022-07-01 11:32:00|100.25|98.45|100.25|98.45|100.25|98.45|100.25|98.45|1
1656675130000|2022-07-01 11:32:10|100.27|98.47|100.26|98.46|100.27|98.47|100.26|98.46|4
1656675140000|2022-07-01 11:32:20|100.25|98.45|100.24|98.44|100.25|98.45|100.23|98.43|6
1656675150000|2022-07-01 11:32:30|100.23|98.43|100.21|98.41|100.23|98.43|100.21|98.41|3
1656675160000|2022-07-01 11:32:40|100.23|98.43|100.22|98.42|100.23|98.43|100.22|98.42|2
1656675170000|2022-07-01 11:32:50|100.21|98.41|100.21|98.41|100.21|98.41|100.21|98.41|1
1656675190000|2022-07-01 11:33:10|100.2|98.4|100.21|98.41|100.22|98.42|100.2|98.4|4
1656675200000|2022-07-01 11:33:20|100.2|98.4|100.2|98.4|100.21|98.41|100.2|98.4|3
1656675210000|2022-07-01 11:33:30|100.21|98.41|100.14|98.34|100.21|98.41|100.08|98.28|13
1656675220000|2022-07-01 11:33:40|100.15|98.35|100.14|98.34|100.15|98.35|100.14|98.34|2
1656675230000|2022-07-01 11:33:50|100.15|98.35|100.15|98.35|100.15|98.35|100.15|98.35|1
1656675240000|2022-07-01 11:34:00|100.14|98.34|100.15|98.35|100.15|98.35|100.14|98.34|2
1656675250000|2022-07-01 11:34:10|100.16|98.36|100.16|98.36|100.16|98.36|100.15|98.35|3
1656675260000|2022-07-01 11:34:20|100.15|98.35|100.15|98.35|100.16|98.36|100.14|98.34|5
1656675270000|2022-07-01 11:34:30|100.14|98.34|100.08|98.28|100.14|98.34|100.08|98.28|8
1656675280000|2022-07-01 11:34:40|100.09|98.29|100.14|98.34|100.14|98.34|100.09|98.29|5
1656675300000|2022-07-01 11:35:00|100.13|98.33|100.12|98.32|100.13|98.33|100.12|98.32|2
1656675310000|2022-07-01 11:35:10|100.11|98.31|100.14|98.34|100.14|98.34|100.09|98.29|9
1656675320000|2022-07-01 11:35:20|100.15|98.35|100.17|98.37|100.17|98.37|100.15|98.35|7
1656675330000|2022-07-01 11:35:30|100.18|98.38|100.18|98.38|100.19|98.39|100.18|98.38|9
1656675340000|2022-07-01 11:35:40|100.17|98.37|100.15|98.35|100.17|98.37|100.14|98.34|5
1656675350000|2022-07-01 11:35:50|100.14|98.34|100.16|98.36|100.16|98.36|100.14|98.34|5
1656675360000|2022-07-01 11:36:00|100.17|98.37|100.16|98.36|100.17|98.37|100.16|98.36|2
1656675370000|2022-07-01 11:36:10|100.15|98.35|100.15|98.35|100.15|98.35|100.14|98.34|3
1656675380000|2022-07-01 11:36:20|100.14|98.34|100.13|98.33|100.14|98.34|100.08|98.28|9
1656675390000|2022-07-01 11:36:30|100.14|98.34|100.14|98.34|100.15|98.35|100.14|98.34|3
1656675420000|2022-07-01 11:37:00|100.15|98.35|100.14|98.34|100.15|98.35|100.14|98.34|2
1656675430000|2022-07-01 11:37:10|100.15|98.35|100.25|98.45|100.27|98.47|100.15|98.35|10
1656675440000|2022-07-01 11:37:20|100.24|98.44|100.24|98.44|100.24|98.44|100.24|98.44|1
1656675450000|2022-07-01 11:37:30|100.25|98.45|100.25|98.45|100.25|98.45|100.25|98.45|1
1656675470000|2022-07-01 11:37:50|100.24|98.44|100.25|98.45|100.25|98.45|100.24|98.44|2
1656675480000|2022-07-01 11:38:00|100.24|98.44|100.24|98.44|100.24|98.44|100.24|98.44|1
1656675490000|2022-07-01 11:38:10|100.25|98.45|100.25|98.45|100.26|98.46|100.25|98.45|3
1656675500000|2022-07-01 11:38:20|100.24|98.44|100.26|98.46|100.26|98.46|100.24|98.44|3
1656675510000|2022-07-01 11:38:30|100.27|98.47|100.31|98.51|100.31|98.51|100.27|98.47|4
1656675520000|2022-07-01 11:38:40|100.3|98.5|100.3|98.5|100.3|98.5|100.3|98.5|1
1656675540000|2022-07-01 11:39:00|100.28|98.48|100.25|98.45|100.28|98.48|100.25|98.45|4
1656675550000|2022-07-01 11:39:10|100.26|98.46|100.36|98.56|100.36|98.56|100.26|98.46|8
1656675560000|2022-07-01 11:39:20|100.37|98.57|100.38|98.58|100.39|98.59|100.36|98.56|11
1656675570000|2022-07-01 11:39:30|100.37|98.57|100.24|98.44|100.37|98.57|100.23|98.43|9
1656675580000|2022-07-01 11:39:40|100.26|98.46|100.22|98.42|100.28|98.48|100.21|98.41|11
1656675590000|2022-07-01 11:39:50|100.23|98.43|100.24|98.44|100.24|98.44|100.23|98.43|2
1656675600000|2022-07-01 11:40:00|100.23|98.43|100.16|98.36|100.23|98.43|100.16|98.36|9
1656675610000|2022-07-01 11:40:10|100.17|98.37|100.22|98.42|100.22|98.42|100.17|98.37|4
1656675620000|2022-07-01 11:40:20|100.21|98.41|100.2|98.4|100.22|98.42|100.2|98.4|3
1656675630000|2022-07-01 11:40:30|100.19|98.39|100.17|98.37|100.19|98.39|100.17|98.37|2
1656675640000|2022-07-01 11:40:40|100.18|98.38|100.25|98.45|100.25|98.45|100.18|98.38|4
1656675650000|2022-07-01 11:40:50|100.26|98.46|100.25|98.45|100.26|98.46|100.25|98.45|2
1656675660000|2022-07-01 11:41:00|100.24|98.44|100.14|98.34|100.24|98.44|100.14|98.34|7
1656675670000|2022-07-01 11:41:10|100.13|98.33|100.08|98.28|100.13|98.33|100.08|98.28|4
1656675680000|2022-07-01 11:41:20|100.09|98.29|100.08|98.28|100.09|98.29|100.08|98.28|6
1656675690000|2022-07-01 11:41:30|100.07|98.27|100.07|98.27|100.07|98.27|100.05|98.25|4
1656675700000|2022-07-01 11:41:40|100.06|98.26|100.11|98.31|100.11|98.31|100.06|98.26|4
1656675710000|2022-07-01 11:41:50|100.1|98.3|100.07|98.27|100.1|98.3|100.06|98.26|5
1656675720000|2022-07-01 11:42:00|100.06|98.26|100.06|98.26|100.07|98.27|100.06|98.26|3
1656675730000|2022-07-01 11:42:10|100.07|98.27|100.05|98.25|100.07|98.27|100.05|98.25|5
1656675740000|2022-07-01 11:42:20|100.06|98.26|100.04|98.24|100.06|98.26|100.04|98.24|3
1656675750000|2022-07-01 11:42:30|100.05|98.25|100.06|98.26|100.08|98.28|100.05|98.25|5
1656675760000|2022-07-01 11:42:40|100.05|98.25|100.05|98.25|100.05|98.25|100.05|98.25|1
1656675770000|2022-07-01 11:42:50|100.06|98.26|100.05|98.25|100.06|98.26|100.05|98.25|4
1656675780000|2022-07-01 11:43:00|100.04|98.24|100.02|98.22|100.04|98.24|100.02|98.22|5
1656675790000|2022-07-01 11:43:10|100.03|98.23|100.03|98.23|100.05|98.25|100.03|98.23|4
1656675800000|2022-07-01 11:43:20|100.04|98.24|99.98|98.18|100.04|98.24|99.98|98.18|5
1656675810000|2022-07-01 11:43:30|99.99|98.19|100.06|98.26|100.06|98.26|99.98|98.18|8
1656675830000|2022-07-01 11:43:50|100.05|98.25|100.07|98.27|100.07|98.27|100.05|98.25|2
1656675840000|2022-07-01 11:44:00|100.08|98.28|100.07|98.27|100.08|98.28|100.07|98.27|4
1656675850000|2022-07-01 11:44:10|100.06|98.26|100.07|98.27|100.08|98.28|100.06|98.26|6
1656675860000|2022-07-01 11:44:20|100.08|98.28|100.07|98.27|100.08|98.28|100.07|98.27|6
1656675870000|2022-07-01 11:44:30|100.06|98.26|100.06|98.26|100.06|98.26|100.06|98.26|1
1656675880000|2022-07-01 11:44:40|100.07|98.27|100.09|98.29|100.09|98.29|100.07|98.27|3
1656675890000|2022-07-01 11:44:50|100.11|98.31|100.08|98.28|100.13|98.33|100.07|98.27|9
1656675900000|2022-07-01 11:45:00|100.07|98.27|100.07|98.27|100.07|98.27|100.06|98.26|3
1656675910000|2022-07-01 11:45:10|100.08|98.28|100.08|98.28|100.08|98.28|100.06|98.26|6
1656675920000|2022-07-01 11:45:20|100.06|98.26|100.08|98.28|100.08|98.28|100.06|98.26|2
1656675930000|2022-07-01 11:45:30|100.07|98.27|100.08|98.28|100.08|98.28|100.07|98.27|2
1656675940000|2022-07-01 11:45:40|100.07|98.27|100.07|98.27|100.07|98.27|100.07|98.27|1
1656675970000|2022-07-01 11:46:10|100.08|98.28|100.08|98.28|100.08|98.28|100.08|98.28|1
1656675980000|2022-07-01 11:46:20|100.09|98.29|100.12|98.32|100.13|98.33|100.09|98.29|3
1656675990000|2022-07-01 11:46:30|100.13|98.33|100.12|98.32|100.13|98.33|100.12|98.32|2
1656676010000|2022-07-01 11:46:50|100.1|98.3|100.08|98.28|100.1|98.3|100.07|98.27|4
1656676020000|2022-07-01 11:47:00|100.07|98.27|100.03|98.23|100.07|98.27|100.03|98.23|4
1656676030000|2022-07-01 11:47:10|100.02|98.22|99.91|98.11|100.03|98.23|99.89|98.09|7
1656676040000|2022-07-01 11:47:20|99.92|98.12|99.9|98.1|99.94|98.14|99.86|98.06|13
1656676050000|2022-07-01 11:47:30|99.87|98.07|99.89|98.09|99.9|98.1|99.85|98.05|6
1656676060000|2022-07-01 11:47:40|99.9|98.1|99.93|98.13|99.93|98.13|99.89|98.09|7
1656676070000|2022-07-01 11:47:50|99.94|98.14|99.95|98.15|99.96|98.16|99.94|98.14|5
1656676080000|2022-07-01 11:48:00|99.94|98.14|99.94|98.14|99.95|98.15|99.92|98.12|8
1656676090000|2022-07-01 11:48:10|99.95|98.15|99.96|98.16|99.96|98.16|99.95|98.15|2
1656676100000|2022-07-01 11:48:20|99.95|98.15|99.95|98.15|99.95|98.15|99.95|98.15|1
1656676110000|2022-07-01 11:48:30|99.96|98.16|100.01|98.21|100.01|98.21|99.96|98.16|4
1656676120000|2022-07-01 11:48:40|100|98.2|100|98.2|100|98.2|100|98.2|1
1656676130000|2022-07-01 11:48:50|99.96|98.16|99.94|98.14|99.96|98.16|99.94|98.14|3
1656676140000|2022-07-01 11:49:00|99.95|98.15|99.93|98.13|99.96|98.16|99.93|98.13|4
1656676150000|2022-07-01 11:49:10|99.92|98.12|99.9|98.1|99.92|98.12|99.89|98.09|9
1656676160000|2022-07-01 11:49:20|99.94|98.14|99.91|98.11|99.94|98.14|99.91|98.11|5
1656676170000|2022-07-01 11:49:30|99.92|98.12|99.92|98.12|99.92|98.12|99.92|98.12|1
1656676180000|2022-07-01 11:49:40|99.93|98.13|99.97|98.17|99.98|98.18|99.93|98.13|7
1656676190000|2022-07-01 11:49:50|99.98|98.18|99.98|98.18|100.02|98.22|99.98|98.18|9
1656676200000|2022-07-01 11:50:00|99.97|98.17|100.01|98.21|100.02|98.22|99.97|98.17|4
1656676210000|2022-07-01 11:50:10|100.02|98.22|100.03|98.23|100.03|98.23|100.02|98.22|2
1656676220000|2022-07-01 11:50:20|100.02|98.22|100.02|98.22|100.02|98.22|100.01|98.21|3
1656676230000|2022-07-01 11:50:30|100.01|98.21|100|98.2|100.01|98.21|100|98.2|4
1656676240000|2022-07-01 11:50:40|100.01|98.21|100.01|98.21|100.01|98.21|100.01|98.21|1
1656676260000|2022-07-01 11:51:00|100.02|98.22|100.01|98.21|100.02|98.22|100.01|98.21|2
1656676280000|2022-07-01 11:51:20|99.96|98.16|99.91|98.11|99.96|98.16|99.91|98.11|8
1656676290000|2022-07-01 11:51:30|99.92|98.12|99.91|98.11|99.92|98.12|99.91|98.11|2
1656676300000|2022-07-01 11:51:40|99.92|98.12|99.94|98.14|99.94|98.14|99.92|98.12|5
1656676310000|2022-07-01 11:51:50|99.93|98.13|99.93|98.13|99.95|98.15|99.92|98.12|6
1656676320000|2022-07-01 11:52:00|99.92|98.12|99.94|98.14|99.95|98.15|99.92|98.12|5
1656676330000|2022-07-01 11:52:10|99.95|98.15|99.98|98.18|99.99|98.19|99.95|98.15|4
1656676340000|2022-07-01 11:52:20|99.96|98.16|99.96|98.16|99.96|98.16|99.96|98.16|1
1656676370000|2022-07-01 11:52:50|99.97|98.17|99.95|98.15|99.97|98.17|99.95|98.15|2
1656676380000|2022-07-01 11:53:00|99.97|98.17|99.96|98.16|99.97|98.17|99.96|98.16|2
1656676390000|2022-07-01 11:53:10|99.95|98.15|99.95|98.15|99.95|98.15|99.94|98.14|3
1656676400000|2022-07-01 11:53:20|99.94|98.14|99.96|98.16|99.96|98.16|99.94|98.14|3
1656676410000|2022-07-01 11:53:30|99.95|98.15|99.96|98.16|99.96|98.16|99.95|98.15|2
1656676440000|2022-07-01 11:54:00|99.97|98.17|99.98|98.18|99.98|98.18|99.97|98.17|2
1656676450000|2022-07-01 11:54:10|99.99|98.19|99.99|98.19|99.99|98.19|99.99|98.19|1
1656676460000|2022-07-01 11:54:20|99.98|98.18|99.97|98.17|99.98|98.18|99.97|98.17|2
1656676470000|2022-07-01 11:54:30|99.98|98.18|100.03|98.23|100.03|98.23|99.98|98.18|3
1656676490000|2022-07-01 11:54:50|100.01|98.21|100|98.2|100.03|98.23|100|98.2|4
1656676500000|2022-07-01 11:55:00|99.99|98.19|100.01|98.21|100.01|98.21|99.96|98.16|5
1656676510000|2022-07-01 11:55:10|100.02|98.22|100.02|98.22|100.03|98.23|100.02|98.22|3
1656676520000|2022-07-01 11:55:20|100.03|98.23|100.04|98.24|100.04|98.24|100.03|98.23|2
1656676530000|2022-07-01 11:55:30|100.05|98.25|100.04|98.24|100.05|98.25|100.04|98.24|4
1656676540000|2022-07-01 11:55:40|100.05|98.25|100.05|98.25|100.05|98.25|100.05|98.25|1
1656676550000|2022-07-01 11:55:50|100.06|98.26|100.06|98.26|100.07|98.27|100.06|98.26|3
1656676560000|2022-07-01 11:56:00|100.05|98.25|100.02|98.22|100.05|98.25|100.02|98.22|3
1656676570000|2022-07-01 11:56:10|100.03|98.23|100.14|98.34|100.15|98.35|100.03|98.23|10
1656676580000|2022-07-01 11:56:20|100.15|98.35|100.15|98.35|100.15|98.35|100.13|98.33|17
1656676590000|2022-07-01 11:56:30|100.14|98.34|100.15|98.35|100.15|98.35|100.14|98.34|6
1656676600000|2022-07-01 11:56:40|100.14|98.34|100.06|98.26|100.14|98.34|100.06|98.26|5
1656676610000|2022-07-01 11:56:50|100.07|98.27|100.07|98.27|100.07|98.27|100.05|98.25|5
1656676620000|2022-07-01 11:57:00|100.09|98.29|100.18|98.38|100.22|98.42|100.09|98.29|14
1656676630000|2022-07-01 11:57:10|100.17|98.37|100.18|98.38|100.18|98.38|100.17|98.37|2
1656676640000|2022-07-01 11:57:20|100.17|98.37|100.17|98.37|100.17|98.37|100.16|98.36|3
1656676650000|2022-07-01 11:57:30|100.16|98.36|100.15|98.35|100.16|98.36|100.13|98.33|4
1656676660000|2022-07-01 11:57:40|100.14|98.34|100.04|98.24|100.14|98.34|100.04|98.24|8
1656676670000|2022-07-01 11:57:50|100.03|98.23|100.02|98.22|100.03|98.23|99.98|98.18|9
1656676680000|2022-07-01 11:58:00|100.03|98.23|100.04|98.24|100.05|98.25|100.03|98.23|4
1656676690000|2022-07-01 11:58:10|100.05|98.25|100.05|98.25|100.07|98.27|100.05|98.25|4
1656676700000|2022-07-01 11:58:20|100.06|98.26|100.16|98.36|100.17|98.37|100.06|98.26|13
1656676710000|2022-07-01 11:58:30|100.15|98.35|100.12|98.32|100.15|98.35|100.12|98.32|3
1656676720000|2022-07-01 11:58:40|100.11|98.31|100.11|98.31|100.11|98.31|100.11|98.31|1
1656676730000|2022-07-01 11:58:50|100.09|98.29|100.12|98.32|100.12|98.32|100.07|98.27|10
1656676740000|2022-07-01 11:59:00|100.13|98.33|100.13|98.33|100.13|98.33|100.1|98.3|4
1656676750000|2022-07-01 11:59:10|100.1|98.3|100.13|98.33|100.13|98.33|100.1|98.3|3
1656676770000|2022-07-01 11:59:30|100.14|98.34|100.14|98.34|100.18|98.38|100.14|98.34|7
1656676780000|2022-07-01 11:59:40|100.15|98.35|100.15|98.35|100.15|98.35|100.15|98.35|1
1656676790000|2022-07-01 11:59:50|100.16|98.36|100.16|98.36|100.16|98.36|100.16|98.36|1
1656676800000|2022-07-01 12:00:00|100.15|98.35|100.15|98.35|100.15|98.35|100.12|98.32|6
1656676810000|2022-07-01 12:00:10|100.16|98.36|100.17|98.37|100.2|98.4|100.16|98.36|6
1656676820000|2022-07-01 12:00:20|100.16|98.36|100.13|98.33|100.16|98.36|100.13|98.33|4
1656676830000|2022-07-01 12:00:30|100.14|98.34|100.14|98.34|100.16|98.36|100.14|98.34|4
1656676840000|2022-07-01 12:00:40|100.15|98.35|100.17|98.37|100.17|98.37|100.15|98.35|3
1656676850000|2022-07-01 12:00:50|100.16|98.36|100.18|98.38|100.18|98.38|100.14|98.34|8
1656676860000|2022-07-01 12:01:00|100.19|98.39|100.17|98.37|100.19|98.39|100.17|98.37|5
1656676870000|2022-07-01 12:01:10|100.18|98.38|100.19|98.39|100.2|98.4|100.17|98.37|6
1656676880000|2022-07-01 12:01:20|100.2|98.4|100.26|98.46|100.26|98.46|100.2|98.4|6
1656676890000|2022-07-01 12:01:30|100.27|98.47|100.24|98.44|100.27|98.47|100.23|98.43|7
1656676900000|2022-07-01 12:01:40|100.25|98.45|100.25|98.45|100.26|98.46|100.24|98.44|4
1656676920000|2022-07-01 12:02:00|100.24|98.44|100.18|98.38|100.24|98.44|100.18|98.38|5
1656676930000|2022-07-01 12:02:10|100.19|98.39|100.19|98.39|100.19|98.39|100.18|98.38|3
1656676940000|2022-07-01 12:02:20|100.2|98.4|100.22|98.42|100.22|98.42|100.19|98.39|4
1656676950000|2022-07-01 12:02:30|100.21|98.41|100.17|98.37|100.21|98.41|100.17|98.37|4
1656676960000|2022-07-01 12:02:40|100.19|98.39|100.19|98.39|100.19|98.39|100.19|98.39|1
1656676970000|2022-07-01 12:02:50|100.18|98.38|100.18|98.38|100.18|98.38|100.18|98.38|1
1656676980000|2022-07-01 12:03:00|100.17|98.37|100.14|98.34|100.17|98.37|100.14|98.34|6
1656676990000|2022-07-01 12:03:10|100.15|98.35|100.16|98.36|100.17|98.37|100.15|98.35|3
1656677000000|2022-07-01 12:03:20|100.15|98.35|100.15|98.35|100.15|98.35|100.15|98.35|1
1656677020000|2022-07-01 12:03:40|100.16|98.36|100.19|98.39|100.2|98.4|100.16|98.36|10
1656677030000|2022-07-01 12:03:50|100.21|98.41|100.21|98.41|100.21|98.41|100.19|98.39|6
1656677040000|2022-07-01 12:04:00|100.2|98.4|100.27|98.47|100.28|98.48|100.2|98.4|10
1656677050000|2022-07-01 12:04:10|100.26|98.46|100.25|98.45|100.26|98.46|100.25|98.45|2
1656677060000|2022-07-01 12:04:20|100.24|98.44|100.25|98.45|100.25|98.45|100.24|98.44|2
1656677070000|2022-07-01 12:04:30|100.24|98.44|100.25|98.45|100.25|98.45|100.24|98.44|4
1656677080000|2022-07-01 12:04:40|100.26|98.46|100.27|98.47|100.29|98.49|100.25|98.45|6
1656677090000|2022-07-01 12:04:50|100.28|98.48|100.29|98.49|100.29|98.49|100.27|98.47|4
1656677100000|2022-07-01 12:05:00|100.31|98.51|100.28|98.48|100.34|98.54|100.27|98.47|12
1656677110000|2022-07-01 12:05:10|100.3|98.5|100.34|98.54|100.35|98.55|100.3|98.5|6
1656677120000|2022-07-01 12:05:20|100.33|98.53|100.34|98.54|100.34|98.54|100.32|98.52|4
1656677130000|2022-07-01 12:05:30|100.33|98.53|100.31|98.51|100.33|98.53|100.31|98.51|3
1656677140000|2022-07-01 12:05:40|100.29|98.49|100.29|98.49|100.29|98.49|100.29|98.49|1
1656677150000|2022-07-01 12:05:50|100.3|98.5|100.34|98.54|100.34|98.54|100.3|98.5|2
1656677170000|2022-07-01 12:06:10|100.33|98.53|100.33|98.53|100.33|98.53|100.33|98.53|1
1656677180000|2022-07-01 12:06:20|100.34|98.54|100.36|98.56|100.36|98.56|100.34|98.54|3
1656677190000|2022-07-01 12:06:30|100.35|98.55|100.35|98.55|100.35|98.55|100.35|98.55|1
1656677200000|2022-07-01 12:06:40|100.34|98.54|100.35|98.55|100.35|98.55|100.34|98.54|2
1656677220000|2022-07-01 12:07:00|100.34|98.54|100.33|98.53|100.34|98.54|100.33|98.53|4
1656677230000|2022-07-01 12:07:10|100.34|98.54|100.33|98.53|100.34|98.54|100.33|98.53|4
1656677240000|2022-07-01 12:07:20|100.34|98.54|100.34|98.54|100.34|98.54|100.33|98.53|3
1656677250000|2022-07-01 12:07:30|100.33|98.53|100.33|98.53|100.33|98.53|100.32|98.52|3
1656677270000|2022-07-01 12:07:50|100.31|98.51|100.31|98.51|100.31|98.51|100.29|98.49|5
1656677290000|2022-07-01 12:08:10|100.3|98.5|100.31|98.51|100.31|98.51|100.3|98.5|2
1656677300000|2022-07-01 12:08:20|100.29|98.49|100.29|98.49|100.31|98.51|100.29|98.49|3
1656677310000|2022-07-01 12:08:30|100.31|98.51|100.3|98.5|100.31|98.51|100.29|98.49|4
1656677320000|2022-07-01 12:08:40|100.32|98.52|100.33|98.53|100.33|98.53|100.31|98.51|5
1656677330000|2022-07-01 12:08:50|100.31|98.51|100.31|98.51|100.31|98.51|100.31|98.51|1
1656677340000|2022-07-01 12:09:00|100.32|98.52|100.31|98.51|100.32|98.52|100.31|98.51|2
1656677370000|2022-07-01 12:09:30|100.33|98.53|100.35|98.55|100.35|98.55|100.33|98.53|3
1656677400000|2022-07-01 12:10:00|100.34|98.54|100.34|98.54|100.34|98.54|100.34|98.54|1
1656677410000|2022-07-01 12:10:10|100.32|98.52|100.33|98.53|100.34|98.54|100.32|98.52|3
1656677420000|2022-07-01 12:10:20|100.32|98.52|100.3|98.5|100.32|98.52|100.3|98.5|3
1656677430000|2022-07-01 12:10:30|100.31|98.51|100.32|98.52|100.33|98.53|100.31|98.51|6
1656677450000|2022-07-01 12:10:50|100.31|98.51|100.34|98.54|100.34|98.54|100.31|98.51|4
1656677480000|2022-07-01 12:11:20|100.33|98.53|100.33|98.53|100.34|98.54|100.32|98.52|9
1656677510000|2022-07-01 12:11:50|100.31|98.51|100.33|98.53|100.33|98.53|100.31|98.51|3
1656677520000|2022-07-01 12:12:00|100.32|98.52|100.31|98.51|100.32|98.52|100.31|98.51|2
1656677540000|2022-07-01 12:12:20|100.32|98.52|100.32|98.52|100.32|98.52|100.32|98.52|1
1656677560000|2022-07-01 12:12:40|100.33|98.53|100.35|98.55|100.35|98.55|100.33|98.53|3
1656677590000|2022-07-01 12:13:10|100.34|98.54|100.32|98.52|100.34|98.54|100.32|98.52|4
1656677600000|2022-07-01 12:13:20|100.33|98.53|100.33|98.53|100.33|98.53|100.33|98.53|1
1656677610000|2022-07-01 12:13:30|100.32|98.52|100.33|98.53|100.33|98.53|100.32|98.52|4
1656677620000|2022-07-01 12:13:40|100.35|98.55|100.35|98.55|100.35|98.55|100.35|98.55|1
1656677660000|2022-07-01 12:14:20|100.34|98.54|100.34|98.54|100.34|98.54|100.34|98.54|1
1656677670000|2022-07-01 12:14:30|100.35|98.55|100.35|98.55|100.35|98.55|100.35|98.55|1
1656677680000|2022-07-01 12:14:40|100.36|98.56|100.38|98.58|100.4|98.6|100.36|98.56|9
1656677690000|2022-07-01 12:14:50|100.37|98.57|100.36|98.56|100.38|98.58|100.36|98.56|3
1656677700000|2022-07-01 12:15:00|100.35|98.55|100.32|98.52|100.35|98.55|100.32|98.52|5
1656677710000|2022-07-01 12:15:10|100.31|98.51|100.35|98.55|100.35|98.55|100.31|98.51|4
1656677720000|2022-07-01 12:15:20|100.36|98.56|100.36|98.56|100.37|98.57|100.36|98.56|3
1656677730000|2022-07-01 12:15:30|100.37|98.57|100.38|98.58|100.4|98.6|100.37|98.57|6
1656677740000|2022-07-01 12:15:40|100.39|98.59|100.39|98.59|100.39|98.59|100.39|98.59|1
1656677750000|2022-07-01 12:15:50|100.4|98.6|100.39|98.59|100.4|98.6|100.38|98.58|4
1656677760000|2022-07-01 12:16:00|100.37|98.57|100.34|98.54|100.37|98.57|100.34|98.54|5
1656677770000|2022-07-01 12:16:10|100.33|98.53|100.33|98.53|100.33|98.53|100.33|98.53|1
1656677800000|2022-07-01 12:16:40|100.35|98.55|100.62|98.82|100.64|98.84|100.35|98.55|21
1656677810000|2022-07-01 12:16:50|100.61|98.81|100.56|98.76|100.61|98.81|100.56|98.76|16
1656677820000|2022-07-01 12:17:00|100.55|98.75|100.55|98.75|100.57|98.77|100.55|98.75|5
1656677830000|2022-07-01 12:17:10|100.56|98.76|100.55|98.75|100.58|98.78|100.55|98.75|6
1656677840000|2022-07-01 12:17:20|100.56|98.76|100.57|98.77|100.57|98.77|100.56|98.76|6
1656677850000|2022-07-01 12:17:30|100.58|98.78|100.57|98.77|100.58|98.78|100.56|98.76|4
1656677860000|2022-07-01 12:17:40|100.56|98.76|100.46|98.66|100.56|98.76|100.46|98.66|9
1656677870000|2022-07-01 12:17:50|100.47|98.67|100.46|98.66|100.49|98.69|100.46|98.66|8
1656677880000|2022-07-01 12:18:00|100.43|98.63|100.41|98.61|100.43|98.63|100.38|98.58|9
1656677890000|2022-07-01 12:18:10|100.4|98.6|100.39|98.59|100.4|98.6|100.39|98.59|2
1656677900000|2022-07-01 12:18:20|100.4|98.6|100.41|98.61|100.41|98.61|100.4|98.6|2
1656677910000|2022-07-01 12:18:30|100.4|98.6|100.39|98.59|100.4|98.6|100.39|98.59|2
1656677920000|2022-07-01 12:18:40|100.4|98.6|100.38|98.58|100.4|98.6|100.38|98.58|7
1656677930000|2022-07-01 12:18:50|100.37|98.57|100.38|98.58|100.38|98.58|100.35|98.55|6
1656677940000|2022-07-01 12:19:00|100.37|98.57|100.35|98.55|100.38|98.58|100.35|98.55|5
1656677950000|2022-07-01 12:19:10|100.34|98.54|100.35|98.55|100.38|98.58|100.33|98.53|10
1656677960000|2022-07-01 12:19:20|100.34|98.54|100.26|98.46|100.34|98.54|100.26|98.46|4
1656677970000|2022-07-01 12:19:30|100.25|98.45|100.2|98.4|100.25|98.45|100.2|98.4|5
1656677980000|2022-07-01 12:19:40|100.19|98.39|99.99|98.19|100.2|98.4|99.95|98.15|20
1656677990000|2022-07-01 12:19:50|99.98|98.18|99.84|98.04|99.99|98.19|99.77|97.97|17
1656678000000|2022-07-01 12:20:00|99.85|98.05|99.84|98.04|99.86|98.06|99.82|98.02|15
1656678010000|2022-07-01 12:20:10|99.85|98.05|99.94|98.14|99.98|98.18|99.84|98.04|12
1656678020000|2022-07-01 12:20:20|99.96|98.16|99.92|98.12|99.96|98.16|99.83|98.03|13
1656678030000|2022-07-01 12:20:30|99.94|98.14|99.93|98.13|99.97|98.17|99.93|98.13|9
1656678040000|2022-07-01 12:20:40|99.94|98.14|99.96|98.16|99.96|98.16|99.94|98.14|2
1656678050000|2022-07-01 12:20:50|99.97|98.17|100.06|98.26|100.06|98.26|99.97|98.17|11
1656678060000|2022-07-01 12:21:00|100.07|98.27|100.17|98.37|100.24|98.44|100.07|98.27|21
1656678070000|2022-07-01 12:21:10|100.18|98.38|100.19|98.39|100.19|98.39|100.17|98.37|8
1656678080000|2022-07-01 12:21:20|100.18|98.38|100.24|98.44|100.26|98.46|100.18|98.38|8
1656678090000|2022-07-01 12:21:30|100.23|98.43|100.12|98.32|100.25|98.45|100.12|98.32|13
1656678100000|2022-07-01 12:21:40|100.11|98.31|100.08|98.28|100.11|98.31|100.07|98.27|4
1656678110000|2022-07-01 12:21:50|100.07|98.27|100.08|98.28|100.08|98.28|100.07|98.27|2
1656678120000|2022-07-01 12:22:00|100.07|98.27|99.99|98.19|100.07|98.27|99.97|98.17|12
1656678130000|2022-07-01 12:22:10|99.98|98.18|99.99|98.19|99.99|98.19|99.98|98.18|2
1656678140000|2022-07-01 12:22:20|100|98.2|99.99|98.19|100.09|98.29|99.98|98.18|15
1656678150000|2022-07-01 12:22:30|99.98|98.18|99.99|98.19|99.99|98.19|99.96|98.16|7
1656678160000|2022-07-01 12:22:40|100|98.2|99.97|98.17|100|98.2|99.96|98.16|6
1656678170000|2022-07-01 12:22:50|99.96|98.16|99.94|98.14|99.96|98.16|99.94|98.14|3
1656678180000|2022-07-01 12:23:00|99.95|98.15|99.95|98.15|99.96|98.16|99.95|98.15|3
1656678190000|2022-07-01 12:23:10|99.94|98.14|99.95|98.15|99.95|98.15|99.94|98.14|2
1656678210000|2022-07-01 12:23:30|99.96|98.16|99.99|98.19|99.99|98.19|99.96|98.16|4
1656678220000|2022-07-01 12:23:40|99.98|98.18|99.97|98.17|99.98|98.18|99.96|98.16|4
1656678230000|2022-07-01 12:23:50|99.98|98.18|99.99|98.19|99.99|98.19|99.98|98.18|2
1656678240000|2022-07-01 12:24:00|100|98.2|99.98|98.18|100|98.2|99.98|98.18|3
1656678250000|2022-07-01 12:24:10|99.99|98.19|100|98.2|100|98.2|99.99|98.19|2
1656678260000|2022-07-01 12:24:20|99.99|98.19|99.99|98.19|100|98.2|99.99|98.19|3
1656678290000|2022-07-01 12:24:50|100|98.2|99.99|98.19|100|98.2|99.99|98.19|4
1656678300000|2022-07-01 12:25:00|100|98.2|100.03|98.23|100.07|98.27|100|98.2|9
1656678310000|2022-07-01 12:25:10|100.02|98.22|100.03|98.23|100.04|98.24|100.02|98.22|4
1656678320000|2022-07-01 12:25:20|100.04|98.24|100.05|98.25|100.07|98.27|100.04|98.24|6
1656678330000|2022-07-01 12:25:30|100.04|98.24|100.03|98.23|100.04|98.24|100.03|98.23|2
1656678340000|2022-07-01 12:25:40|100.04|98.24|100.05|98.25|100.05|98.25|100.04|98.24|2
1656678350000|2022-07-01 12:25:50|100.06|98.26|100.09|98.29|100.09|98.29|100.06|98.26|4
1656678360000|2022-07-01 12:26:00|100.1|98.3|100.1|98.3|100.11|98.31|100.1|98.3|3
1656678370000|2022-07-01 12:26:10|100.11|98.31|100.1|98.3|100.13|98.33|100.08|98.28|6
1656678380000|2022-07-01 12:26:20|100.11|98.31|100.17|98.37|100.17|98.37|100.11|98.31|6
1656678390000|2022-07-01 12:26:30|100.18|98.38|100.16|98.36|100.24|98.44|100.16|98.36|10
1656678400000|2022-07-01 12:26:40|100.17|98.37|100.2|98.4|100.2|98.4|100.16|98.36|9
1656678410000|2022-07-01 12:26:50|100.21|98.41|100.21|98.41|100.22|98.42|100.21|98.41|3
1656678430000|2022-07-01 12:27:10|100.22|98.42|100.26|98.46|100.26|98.46|100.22|98.42|5
1656678440000|2022-07-01 12:27:20|100.25|98.45|100.27|98.47|100.27|98.47|100.24|98.44|6
1656678450000|2022-07-01 12:27:30|100.28|98.48|100.4|98.6|100.41|98.61|100.28|98.48|11
1656678460000|2022-07-01 12:27:40|100.41|98.61|100.5|98.7|100.55|98.75|100.41|98.61|17
1656678470000|2022-07-01 12:27:50|100.49|98.69|100.44|98.64|100.5|98.7|100.44|98.64|13
1656678480000|2022-07-01 12:28:00|100.43|98.63|100.7|98.9|100.71|98.91|100.41|98.61|21
1656678490000|2022-07-01 12:28:10|100.71|98.91|100.62|98.82|100.71|98.91|100.61|98.81|17
1656678500000|2022-07-01 12:28:20|100.59|98.79|100.61|98.81|100.63|98.83|100.57|98.77|14
1656678510000|2022-07-01 12:28:30|100.6|98.8|100.56|98.76|100.63|98.83|100.55|98.75|11
1656678520000|2022-07-01 12:28:40|100.57|98.77|100.54|98.74|100.57|98.77|100.54|98.74|6
1656678530000|2022-07-01 12:28:50|100.55|98.75|100.56|98.76|100.56|98.76|100.55|98.75|4
1656678540000|2022-07-01 12:29:00|100.55|98.75|100.57|98.77|100.59|98.79|100.55|98.75|9
1656678550000|2022-07-01 12:29:10|100.58|98.78|100.55|98.75|100.58|98.78|100.54|98.74|8
1656678560000|2022-07-01 12:29:20|100.54|98.74|100.53|98.73|100.56|98.76|100.52|98.72|13
1656678570000|2022-07-01 12:29:30|100.51|98.71|100.51|98.71|100.52|98.72|100.5|98.7|5
1656678580000|2022-07-01 12:29:40|100.5|98.7|100.47|98.67|100.5|98.7|100.46|98.66|4
1656678590000|2022-07-01 12:29:50|100.51|98.71|100.46|98.66|100.52|98.72|100.46|98.66|6
1656678600000|2022-07-01 12:30:00|100.47|98.67|100.51|98.71|100.53|98.73|100.46|98.66|11
1656678610000|2022-07-01 12:30:10|100.52|98.72|100.45|98.65|100.52|98.72|100.43|98.63|9
1656678620000|2022-07-01 12:30:20|100.47|98.67|100.51|98.71|100.51|98.71|100.46|98.66|5
1656678630000|2022-07-01 12:30:30|100.5|98.7|100.5|98.7|100.5|98.7|100.48|98.68|4
1656678640000|2022-07-01 12:30:40|100.54|98.74|100.5|98.7|100.54|98.74|100.5|98.7|4
1656678650000|2022-07-01 12:30:50|100.51|98.71|100.58|98.78|100.58|98.78|100.51|98.71|5
1656678660000|2022-07-01 12:31:00|100.59|98.79|100.65|98.85|100.65|98.85|100.59|98.79|9
1656678670000|2022-07-01 12:31:10|100.66|98.86|100.68|98.88|100.69|98.89|100.66|98.86|8
1656678680000|2022-07-01 12:31:20|100.67|98.87|100.72|98.92|100.75|98.95|100.67|98.87|8
1656678690000|2022-07-01 12:31:30|100.7|98.9|100.65|98.85|100.71|98.91|100.64|98.84|16
1656678700000|2022-07-01 12:31:40|100.66|98.86|100.66|98.86|100.67|98.87|100.65|98.85|9
1656678710000|2022-07-01 12:31:50|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656678730000|2022-07-01 12:32:10|100.66|98.86|100.66|98.86|100.67|98.87|100.66|98.86|3
1656678740000|2022-07-01 12:32:20|100.67|98.87|100.66|98.86|100.67|98.87|100.66|98.86|2
1656678750000|2022-07-01 12:32:30|100.67|98.87|100.66|98.86|100.67|98.87|100.66|98.86|2
1656678760000|2022-07-01 12:32:40|100.67|98.87|100.72|98.92|100.72|98.92|100.67|98.87|6
1656678770000|2022-07-01 12:32:50|100.73|98.93|100.83|99.03|100.83|99.03|100.73|98.93|5
1656678780000|2022-07-01 12:33:00|100.84|99.04|100.74|98.94|100.86|99.06|100.73|98.93|15
1656678790000|2022-07-01 12:33:10|100.75|98.95|100.82|99.02|100.82|99.02|100.73|98.93|10
1656678800000|2022-07-01 12:33:20|100.77|98.97|100.88|99.08|100.89|99.09|100.77|98.97|14
1656678810000|2022-07-01 12:33:30|100.87|99.07|100.95|99.15|100.95|99.15|100.84|99.04|11
1656678820000|2022-07-01 12:33:40|100.94|99.14|100.84|99.04|100.97|99.17|100.83|99.03|15
1656678830000|2022-07-01 12:33:50|100.85|99.05|100.84|99.04|100.87|99.07|100.84|99.04|12
1656678840000|2022-07-01 12:34:00|100.85|99.05|100.76|98.96|100.87|99.07|100.75|98.95|12
1656678850000|2022-07-01 12:34:10|100.77|98.97|100.84|99.04|100.85|99.05|100.77|98.97|14
1656678860000|2022-07-01 12:34:20|100.83|99.03|100.76|98.96|100.83|99.03|100.75|98.95|7
1656678870000|2022-07-01 12:34:30|100.75|98.95|100.75|98.95|100.76|98.96|100.74|98.94|8
1656678890000|2022-07-01 12:34:50|100.74|98.94|100.74|98.94|100.74|98.94|100.73|98.93|3
1656678900000|2022-07-01 12:35:00|100.73|98.93|100.74|98.94|100.74|98.94|100.73|98.93|2
1656678910000|2022-07-01 12:35:10|100.75|98.95|100.75|98.95|100.75|98.95|100.74|98.94|3
1656678920000|2022-07-01 12:35:20|100.76|98.96|100.76|98.96|100.76|98.96|100.76|98.96|1
1656678930000|2022-07-01 12:35:30|100.77|98.97|100.78|98.98|100.78|98.98|100.77|98.97|2
1656678940000|2022-07-01 12:35:40|100.79|98.99|100.81|99.01|100.81|99.01|100.79|98.99|3
1656678950000|2022-07-01 12:35:50|100.79|98.99|100.77|98.97|100.79|98.99|100.76|98.96|6
1656678960000|2022-07-01 12:36:00|100.78|98.98|100.79|98.99|100.79|98.99|100.78|98.98|2
1656678980000|2022-07-01 12:36:20|100.78|98.98|100.85|99.05|100.86|99.06|100.78|98.98|10
1656678990000|2022-07-01 12:36:30|100.86|99.06|100.86|99.06|100.86|99.06|100.85|99.05|3
1656679000000|2022-07-01 12:36:40|100.85|99.05|100.82|99.02|100.85|99.05|100.77|98.97|8
1656679010000|2022-07-01 12:36:50|100.81|99.01|100.81|99.01|100.81|99.01|100.8|99|9
1656679020000|2022-07-01 12:37:00|100.8|99|100.77|98.97|100.8|99|100.77|98.97|4
1656679030000|2022-07-01 12:37:10|100.78|98.98|100.78|98.98|100.78|98.98|100.78|98.98|1
1656679040000|2022-07-01 12:37:20|100.77|98.97|100.76|98.96|100.77|98.97|100.76|98.96|2
1656679050000|2022-07-01 12:37:30|100.75|98.95|100.7|98.9|100.75|98.95|100.7|98.9|4
1656679110000|2022-07-01 12:38:30|100.71|98.91|100.7|98.9|100.71|98.91|100.7|98.9|4
1656679120000|2022-07-01 12:38:40|100.68|98.88|100.69|98.89|100.7|98.9|100.68|98.88|3
1656679130000|2022-07-01 12:38:50|100.7|98.9|100.67|98.87|100.7|98.9|100.65|98.85|7
1656679140000|2022-07-01 12:39:00|100.66|98.86|100.65|98.85|100.66|98.86|100.65|98.85|2
1656679150000|2022-07-01 12:39:10|100.66|98.86|100.6|98.8|100.68|98.88|100.59|98.79|10
1656679160000|2022-07-01 12:39:20|100.61|98.81|100.68|98.88|100.68|98.88|100.6|98.8|11
1656679170000|2022-07-01 12:39:30|100.67|98.87|100.68|98.88|100.68|98.88|100.67|98.87|2
1656679180000|2022-07-01 12:39:40|100.67|98.87|100.66|98.86|100.67|98.87|100.65|98.85|7
1656679200000|2022-07-01 12:40:00|100.68|98.88|100.74|98.94|100.83|99.03|100.68|98.88|16
1656679210000|2022-07-01 12:40:10|100.71|98.91|100.65|98.85|100.74|98.94|100.65|98.85|18
1656679220000|2022-07-01 12:40:20|100.66|98.86|100.65|98.85|100.66|98.86|100.65|98.85|2
1656679230000|2022-07-01 12:40:30|100.64|98.84|100.64|98.84|100.65|98.85|100.64|98.84|7
1656679240000|2022-07-01 12:40:40|100.63|98.83|100.64|98.84|100.64|98.84|100.63|98.83|2
1656679250000|2022-07-01 12:40:50|100.63|98.83|100.65|98.85|100.65|98.85|100.62|98.82|3
1656679260000|2022-07-01 12:41:00|100.64|98.84|100.7|98.9|100.7|98.9|100.64|98.84|5
1656679270000|2022-07-01 12:41:10|100.68|98.88|100.73|98.93|100.74|98.94|100.66|98.86|10
1656679280000|2022-07-01 12:41:20|100.74|98.94|100.72|98.92|100.74|98.94|100.71|98.91|5
1656679290000|2022-07-01 12:41:30|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|1
1656679300000|2022-07-01 12:41:40|100.72|98.92|100.73|98.93|100.73|98.93|100.72|98.92|2
1656679310000|2022-07-01 12:41:50|100.74|98.94|100.73|98.93|100.74|98.94|100.73|98.93|2
1656679320000|2022-07-01 12:42:00|100.74|98.94|100.66|98.86|100.74|98.94|100.66|98.86|8
1656679330000|2022-07-01 12:42:10|100.65|98.85|100.66|98.86|100.66|98.86|100.64|98.84|4
1656679340000|2022-07-01 12:42:20|100.64|98.84|100.67|98.87|100.68|98.88|100.64|98.84|8
1656679350000|2022-07-01 12:42:30|100.68|98.88|100.66|98.86|100.68|98.88|100.66|98.86|3
1656679360000|2022-07-01 12:42:40|100.67|98.87|100.73|98.93|100.73|98.93|100.67|98.87|2
1656679370000|2022-07-01 12:42:50|100.75|98.95|100.76|98.96|100.76|98.96|100.75|98.95|2
1656679380000|2022-07-01 12:43:00|100.77|98.97|100.74|98.94|100.77|98.97|100.74|98.94|4
1656679390000|2022-07-01 12:43:10|100.75|98.95|100.75|98.95|100.75|98.95|100.73|98.93|5
1656679400000|2022-07-01 12:43:20|100.77|98.97|100.7|98.9|100.77|98.97|100.7|98.9|9
1656679410000|2022-07-01 12:43:30|100.69|98.89|100.74|98.94|100.74|98.94|100.69|98.89|5
1656679420000|2022-07-01 12:43:40|100.75|98.95|100.76|98.96|100.76|98.96|100.75|98.95|2
1656679430000|2022-07-01 12:43:50|100.77|98.97|100.86|99.06|100.86|99.06|100.77|98.97|6
1656679440000|2022-07-01 12:44:00|100.87|99.07|100.84|99.04|100.87|99.07|100.82|99.02|7
1656679450000|2022-07-01 12:44:10|100.83|99.03|100.84|99.04|100.84|99.04|100.83|99.03|2
1656679460000|2022-07-01 12:44:20|100.85|99.05|100.84|99.04|100.85|99.05|100.84|99.04|2
1656679470000|2022-07-01 12:44:30|100.79|98.99|100.9|99.1|100.96|99.16|100.79|98.99|16
1656679480000|2022-07-01 12:44:40|100.89|99.09|100.91|99.11|100.93|99.13|100.89|99.09|12
1656679490000|2022-07-01 12:44:50|100.92|99.12|100.94|99.14|100.94|99.14|100.88|99.08|12
1656679500000|2022-07-01 12:45:00|100.93|99.13|100.87|99.07|100.93|99.13|100.87|99.07|12
1656679510000|2022-07-01 12:45:10|100.85|99.05|100.84|99.04|100.85|99.05|100.83|99.03|11
1656679520000|2022-07-01 12:45:20|100.85|99.05|100.84|99.04|100.85|99.05|100.84|99.04|2
1656679530000|2022-07-01 12:45:30|100.85|99.05|100.84|99.04|100.85|99.05|100.84|99.04|2
1656679540000|2022-07-01 12:45:40|100.83|99.03|100.8|99|100.84|99.04|100.8|99|3
1656679550000|2022-07-01 12:45:50|100.79|98.99|100.82|99.02|100.83|99.03|100.78|98.98|8
1656679560000|2022-07-01 12:46:00|100.83|99.03|100.79|98.99|100.83|99.03|100.76|98.96|5
1656679570000|2022-07-01 12:46:10|100.78|98.98|100.79|98.99|100.79|98.99|100.77|98.97|4
1656679580000|2022-07-01 12:46:20|100.78|98.98|100.78|98.98|100.78|98.98|100.78|98.98|1
1656679590000|2022-07-01 12:46:30|100.79|98.99|100.79|98.99|100.8|99|100.79|98.99|5
1656679600000|2022-07-01 12:46:40|100.78|98.98|100.78|98.98|100.78|98.98|100.77|98.97|3
1656679610000|2022-07-01 12:46:50|100.77|98.97|100.77|98.97|100.78|98.98|100.76|98.96|6
1656679620000|2022-07-01 12:47:00|100.78|98.98|100.84|99.04|100.84|99.04|100.76|98.96|9
1656679630000|2022-07-01 12:47:10|100.85|99.05|100.85|99.05|100.86|99.06|100.84|99.04|7
1656679640000|2022-07-01 12:47:20|100.83|99.03|100.85|99.05|100.88|99.08|100.82|99.02|10
1656679650000|2022-07-01 12:47:30|100.86|99.06|100.96|99.16|100.96|99.16|100.86|99.06|7
1656679660000|2022-07-01 12:47:40|100.97|99.17|100.96|99.16|100.97|99.17|100.94|99.14|5
1656679670000|2022-07-01 12:47:50|100.97|99.17|100.93|99.13|100.97|99.17|100.93|99.13|11
1656679680000|2022-07-01 12:48:00|100.89|99.09|100.88|99.08|100.89|99.09|100.86|99.06|6
1656679690000|2022-07-01 12:48:10|100.87|99.07|100.88|99.08|100.88|99.08|100.87|99.07|2
1656679710000|2022-07-01 12:48:30|100.87|99.07|100.84|99.04|100.87|99.07|100.84|99.04|6
1656679720000|2022-07-01 12:48:40|100.86|99.06|100.79|98.99|100.86|99.06|100.79|98.99|7
1656679730000|2022-07-01 12:48:50|100.8|99|100.77|98.97|100.8|99|100.77|98.97|6
1656679740000|2022-07-01 12:49:00|100.76|98.96|100.75|98.95|100.78|98.98|100.75|98.95|4
1656679750000|2022-07-01 12:49:10|100.78|98.98|100.79|98.99|100.79|98.99|100.77|98.97|4
1656679760000|2022-07-01 12:49:20|100.78|98.98|100.78|98.98|100.79|98.99|100.78|98.98|3
1656679780000|2022-07-01 12:49:40|100.77|98.97|100.77|98.97|100.78|98.98|100.77|98.97|3
1656679790000|2022-07-01 12:49:50|100.78|98.98|100.78|98.98|100.79|98.99|100.78|98.98|5
1656679800000|2022-07-01 12:50:00|100.77|98.97|100.77|98.97|100.78|98.98|100.77|98.97|3
1656679810000|2022-07-01 12:50:10|100.78|98.98|100.77|98.97|100.78|98.98|100.76|98.96|4
1656679820000|2022-07-01 12:50:20|100.76|98.96|100.77|98.97|100.77|98.97|100.76|98.96|4
1656679830000|2022-07-01 12:50:30|100.78|98.98|100.86|99.06|100.86|99.06|100.78|98.98|9
1656679840000|2022-07-01 12:50:40|100.83|99.03|100.82|99.02|100.84|99.04|100.82|99.02|4
1656679850000|2022-07-01 12:50:50|100.81|99.01|100.77|98.97|100.81|99.01|100.77|98.97|8
1656679860000|2022-07-01 12:51:00|100.76|98.96|100.73|98.93|100.76|98.96|100.73|98.93|8
1656679870000|2022-07-01 12:51:10|100.72|98.92|100.65|98.85|100.73|98.93|100.65|98.85|10
1656679880000|2022-07-01 12:51:20|100.64|98.84|100.67|98.87|100.67|98.87|100.64|98.84|4
1656679890000|2022-07-01 12:51:30|100.66|98.86|100.65|98.85|100.66|98.86|100.65|98.85|2
1656679900000|2022-07-01 12:51:40|100.67|98.87|100.66|98.86|100.67|98.87|100.66|98.86|2
1656679910000|2022-07-01 12:51:50|100.65|98.85|100.65|98.85|100.65|98.85|100.62|98.82|6
1656679920000|2022-07-01 12:52:00|100.66|98.86|100.72|98.92|100.72|98.92|100.66|98.86|7
1656679930000|2022-07-01 12:52:10|100.73|98.93|100.76|98.96|100.77|98.97|100.73|98.93|6
1656679960000|2022-07-01 12:52:40|100.77|98.97|100.77|98.97|100.77|98.97|100.77|98.97|1
1656679970000|2022-07-01 12:52:50|100.79|98.99|100.89|99.09|100.89|99.09|100.79|98.99|12
1656679980000|2022-07-01 12:53:00|100.88|99.08|100.85|99.05|100.88|99.08|100.84|99.04|7
1656679990000|2022-07-01 12:53:10|100.84|99.04|100.87|99.07|100.87|99.07|100.84|99.04|3
1656680000000|2022-07-01 12:53:20|100.88|99.08|100.94|99.14|100.94|99.14|100.88|99.08|4
1656680010000|2022-07-01 12:53:30|100.93|99.13|100.98|99.18|100.98|99.18|100.93|99.13|8
1656680020000|2022-07-01 12:53:40|100.97|99.17|100.97|99.17|100.97|99.17|100.96|99.16|3
1656680030000|2022-07-01 12:53:50|100.98|99.18|100.95|99.15|101|99.2|100.95|99.15|11
1656680040000|2022-07-01 12:54:00|100.94|99.14|100.84|99.04|100.94|99.14|100.81|99.01|17
1656680050000|2022-07-01 12:54:10|100.85|99.05|100.74|98.94|100.85|99.05|100.74|98.94|9
1656680060000|2022-07-01 12:54:20|100.75|98.95|100.73|98.93|100.76|98.96|100.73|98.93|5
1656680070000|2022-07-01 12:54:30|100.72|98.92|100.74|98.94|100.74|98.94|100.68|98.88|13
1656680080000|2022-07-01 12:54:40|100.75|98.95|100.73|98.93|100.76|98.96|100.73|98.93|5
1656680090000|2022-07-01 12:54:50|100.74|98.94|100.74|98.94|100.74|98.94|100.73|98.93|9
1656680100000|2022-07-01 12:55:00|100.73|98.93|100.7|98.9|100.74|98.94|100.68|98.88|14
1656680110000|2022-07-01 12:55:10|100.72|98.92|100.73|98.93|100.73|98.93|100.72|98.92|8
1656680120000|2022-07-01 12:55:20|100.72|98.92|100.74|98.94|100.74|98.94|100.72|98.92|9
1656680130000|2022-07-01 12:55:30|100.75|98.95|100.75|98.95|100.75|98.95|100.75|98.95|1
1656680140000|2022-07-01 12:55:40|100.76|98.96|100.78|98.98|100.78|98.98|100.76|98.96|3
1656680150000|2022-07-01 12:55:50|100.79|98.99|100.83|99.03|100.84|99.04|100.78|98.98|7
1656680160000|2022-07-01 12:56:00|100.82|99.02|100.77|98.97|100.82|99.02|100.76|98.96|5
1656680170000|2022-07-01 12:56:10|100.76|98.96|100.69|98.89|100.78|98.98|100.69|98.89|10
1656680180000|2022-07-01 12:56:20|100.68|98.88|100.72|98.92|100.72|98.92|100.68|98.88|3
1656680190000|2022-07-01 12:56:30|100.71|98.91|100.75|98.95|100.75|98.95|100.7|98.9|5
1656680200000|2022-07-01 12:56:40|100.74|98.94|100.74|98.94|100.75|98.95|100.74|98.94|3
1656680210000|2022-07-01 12:56:50|100.75|98.95|100.76|98.96|100.77|98.97|100.75|98.95|4
1656680220000|2022-07-01 12:57:00|100.75|98.95|100.75|98.95|100.75|98.95|100.75|98.95|1
1656680240000|2022-07-01 12:57:20|100.74|98.94|100.76|98.96|100.76|98.96|100.73|98.93|7
1656680250000|2022-07-01 12:57:30|100.75|98.95|100.72|98.92|100.75|98.95|100.72|98.92|4
1656680260000|2022-07-01 12:57:40|100.66|98.86|100.64|98.84|100.66|98.86|100.64|98.84|3
1656680270000|2022-07-01 12:57:50|100.65|98.85|100.64|98.84|100.65|98.85|100.62|98.82|8
1656680280000|2022-07-01 12:58:00|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656680290000|2022-07-01 12:58:10|100.64|98.84|100.67|98.87|100.67|98.87|100.64|98.84|4
1656680300000|2022-07-01 12:58:20|100.68|98.88|100.67|98.87|100.68|98.88|100.67|98.87|2
1656680310000|2022-07-01 12:58:30|100.66|98.86|100.67|98.87|100.68|98.88|100.64|98.84|14
1656680320000|2022-07-01 12:58:40|100.66|98.86|100.63|98.83|100.66|98.86|100.63|98.83|6
1656680330000|2022-07-01 12:58:50|100.62|98.82|100.6|98.8|100.63|98.83|100.6|98.8|4
1656680340000|2022-07-01 12:59:00|100.59|98.79|100.58|98.78|100.59|98.79|100.57|98.77|6
1656680350000|2022-07-01 12:59:10|100.57|98.77|100.57|98.77|100.57|98.77|100.57|98.77|1
1656680360000|2022-07-01 12:59:20|100.58|98.78|100.57|98.77|100.58|98.78|100.56|98.76|4
1656680380000|2022-07-01 12:59:40|100.58|98.78|100.59|98.79|100.6|98.8|100.58|98.78|6
1656680390000|2022-07-01 12:59:50|100.6|98.8|100.66|98.86|100.66|98.86|100.59|98.79|8
1656680400000|2022-07-01 13:00:00|100.64|98.84|100.62|98.82|100.65|98.85|100.62|98.82|6
1656680410000|2022-07-01 13:00:10|100.57|98.77|100.6|98.8|100.6|98.8|100.52|98.72|13
1656680420000|2022-07-01 13:00:20|100.62|98.82|100.81|99.01|100.82|99.02|100.62|98.82|16
1656680430000|2022-07-01 13:00:30|100.77|98.97|100.73|98.93|100.78|98.98|100.72|98.92|8
1656680440000|2022-07-01 13:00:40|100.72|98.92|100.75|98.95|100.75|98.95|100.71|98.91|7
1656680450000|2022-07-01 13:00:50|100.74|98.94|100.72|98.92|100.74|98.94|100.71|98.91|5
1656680470000|2022-07-01 13:01:10|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656680480000|2022-07-01 13:01:20|100.74|98.94|100.77|98.97|100.77|98.97|100.74|98.94|4
1656680490000|2022-07-01 13:01:30|100.78|98.98|100.81|99.01|100.81|99.01|100.78|98.98|5
1656680510000|2022-07-01 13:01:50|100.82|99.02|100.82|99.02|100.82|99.02|100.82|99.02|1
1656680520000|2022-07-01 13:02:00|100.81|99.01|100.82|99.02|100.82|99.02|100.8|99|6
1656680530000|2022-07-01 13:02:10|100.81|99.01|100.82|99.02|100.82|99.02|100.81|99.01|4
1656680540000|2022-07-01 13:02:20|100.81|99.01|100.85|99.05|100.85|99.05|100.81|99.01|4
1656680550000|2022-07-01 13:02:30|100.84|99.04|100.84|99.04|100.85|99.05|100.84|99.04|3
1656680560000|2022-07-01 13:02:40|100.83|99.03|100.82|99.02|100.83|99.03|100.82|99.02|2
1656680570000|2022-07-01 13:02:50|100.83|99.03|100.73|98.93|100.83|99.03|100.73|98.93|14
1656680580000|2022-07-01 13:03:00|100.74|98.94|100.73|98.93|100.77|98.97|100.72|98.92|11
1656680590000|2022-07-01 13:03:10|100.72|98.92|100.72|98.92|100.73|98.93|100.72|98.92|7
1656680600000|2022-07-01 13:03:20|100.73|98.93|100.73|98.93|100.74|98.94|100.73|98.93|5
1656680610000|2022-07-01 13:03:30|100.72|98.92|100.73|98.93|100.73|98.93|100.72|98.92|6
1656680620000|2022-07-01 13:03:40|100.74|98.94|100.74|98.94|100.74|98.94|100.74|98.94|1
1656680630000|2022-07-01 13:03:50|100.73|98.93|100.73|98.93|100.74|98.94|100.73|98.93|5
1656680640000|2022-07-01 13:04:00|100.72|98.92|100.73|98.93|100.73|98.93|100.72|98.92|2
1656680650000|2022-07-01 13:04:10|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|1
1656680660000|2022-07-01 13:04:20|100.73|98.93|100.73|98.93|100.74|98.94|100.73|98.93|3
1656680680000|2022-07-01 13:04:40|100.74|98.94|100.72|98.92|100.74|98.94|100.72|98.92|5
1656680690000|2022-07-01 13:04:50|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656680700000|2022-07-01 13:05:00|100.72|98.92|100.73|98.93|100.73|98.93|100.7|98.9|9
1656680710000|2022-07-01 13:05:10|100.72|98.92|100.72|98.92|100.73|98.93|100.72|98.92|3
1656680720000|2022-07-01 13:05:20|100.73|98.93|100.71|98.91|100.73|98.93|100.7|98.9|4
1656680730000|2022-07-01 13:05:30|100.7|98.9|100.71|98.91|100.71|98.91|100.7|98.9|4
1656680740000|2022-07-01 13:05:40|100.7|98.9|100.7|98.9|100.7|98.9|100.7|98.9|1
1656680750000|2022-07-01 13:05:50|100.69|98.89|100.7|98.9|100.7|98.9|100.69|98.89|2
1656680760000|2022-07-01 13:06:00|100.71|98.91|100.71|98.91|100.71|98.91|100.7|98.9|3
1656680770000|2022-07-01 13:06:10|100.7|98.9|100.65|98.85|100.7|98.9|100.63|98.83|6
1656680780000|2022-07-01 13:06:20|100.66|98.86|100.7|98.9|100.7|98.9|100.66|98.86|4
1656680790000|2022-07-01 13:06:30|100.66|98.86|100.59|98.79|100.66|98.86|100.54|98.74|16
1656680800000|2022-07-01 13:06:40|100.57|98.77|100.62|98.82|100.62|98.82|100.56|98.76|7
1656680810000|2022-07-01 13:06:50|100.61|98.81|100.6|98.8|100.61|98.81|100.58|98.78|6
1656680820000|2022-07-01 13:07:00|100.59|98.79|100.6|98.8|100.6|98.8|100.59|98.79|4
1656680830000|2022-07-01 13:07:10|100.59|98.79|100.61|98.81|100.61|98.81|100.59|98.79|3
1656680840000|2022-07-01 13:07:20|100.63|98.83|100.65|98.85|100.65|98.85|100.63|98.83|3
1656680850000|2022-07-01 13:07:30|100.64|98.84|100.58|98.78|100.64|98.84|100.57|98.77|8
1656680860000|2022-07-01 13:07:40|100.57|98.77|100.61|98.81|100.61|98.81|100.57|98.77|5
1656680870000|2022-07-01 13:07:50|100.62|98.82|100.64|98.84|100.64|98.84|100.62|98.82|3
1656680880000|2022-07-01 13:08:00|100.65|98.85|100.7|98.9|100.7|98.9|100.65|98.85|4
1656680890000|2022-07-01 13:08:10|100.71|98.91|100.72|98.92|100.72|98.92|100.71|98.91|4
1656680900000|2022-07-01 13:08:20|100.73|98.93|100.74|98.94|100.76|98.96|100.73|98.93|8
1656680910000|2022-07-01 13:08:30|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656680920000|2022-07-01 13:08:40|100.72|98.92|100.73|98.93|100.73|98.93|100.72|98.92|2
1656680930000|2022-07-01 13:08:50|100.74|98.94|100.76|98.96|100.76|98.96|100.74|98.94|3
1656680940000|2022-07-01 13:09:00|100.75|98.95|100.73|98.93|100.75|98.95|100.73|98.93|3
1656680950000|2022-07-01 13:09:10|100.74|98.94|100.75|98.95|100.75|98.95|100.74|98.94|4
1656680960000|2022-07-01 13:09:20|100.74|98.94|100.75|98.95|100.77|98.97|100.74|98.94|7
1656680970000|2022-07-01 13:09:30|100.72|98.92|100.71|98.91|100.72|98.92|100.71|98.91|2
1656680990000|2022-07-01 13:09:50|100.7|98.9|100.7|98.9|100.7|98.9|100.7|98.9|1
1656681000000|2022-07-01 13:10:00|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|1
1656681010000|2022-07-01 13:10:10|100.68|98.88|100.68|98.88|100.68|98.88|100.68|98.88|1
1656681030000|2022-07-01 13:10:30|100.71|98.91|100.72|98.92|100.73|98.93|100.71|98.91|4
1656681040000|2022-07-01 13:10:40|100.73|98.93|100.76|98.96|100.76|98.96|100.72|98.92|8
1656681050000|2022-07-01 13:10:50|100.75|98.95|100.8|99|100.81|99.01|100.75|98.95|6
1656681060000|2022-07-01 13:11:00|100.77|98.97|100.82|99.02|100.82|99.02|100.74|98.94|11
1656681070000|2022-07-01 13:11:10|100.81|99.01|100.81|99.01|100.82|99.02|100.81|99.01|9
1656681080000|2022-07-01 13:11:20|100.82|99.02|100.86|99.06|100.86|99.06|100.81|99.01|10
1656681090000|2022-07-01 13:11:30|100.85|99.05|100.83|99.03|100.85|99.05|100.83|99.03|3
1656681100000|2022-07-01 13:11:40|100.82|99.02|100.77|98.97|100.82|99.02|100.77|98.97|4
1656681110000|2022-07-01 13:11:50|100.76|98.96|100.75|98.95|100.76|98.96|100.72|98.92|12
1656681120000|2022-07-01 13:12:00|100.74|98.94|100.77|98.97|100.78|98.98|100.73|98.93|12
1656681130000|2022-07-01 13:12:10|100.78|98.98|100.82|99.02|100.83|99.03|100.78|98.98|6
1656681140000|2022-07-01 13:12:20|100.81|99.01|100.82|99.02|100.82|99.02|100.81|99.01|2
1656681150000|2022-07-01 13:12:30|100.83|99.03|100.82|99.02|100.83|99.03|100.82|99.02|2
1656681160000|2022-07-01 13:12:40|100.81|99.01|100.82|99.02|100.83|99.03|100.81|99.01|4
1656681170000|2022-07-01 13:12:50|100.81|99.01|100.81|99.01|100.81|99.01|100.8|99|3
1656681180000|2022-07-01 13:13:00|100.82|99.02|100.81|99.01|100.82|99.02|100.81|99.01|2
1656681190000|2022-07-01 13:13:10|100.82|99.02|100.83|99.03|100.83|99.03|100.82|99.02|2
1656681200000|2022-07-01 13:13:20|100.84|99.04|100.83|99.03|100.84|99.04|100.83|99.03|14
1656681210000|2022-07-01 13:13:30|100.84|99.04|100.88|99.08|100.88|99.08|100.84|99.04|4
1656681220000|2022-07-01 13:13:40|100.87|99.07|100.88|99.08|100.88|99.08|100.87|99.07|12
1656681230000|2022-07-01 13:13:50|100.87|99.07|100.88|99.08|100.88|99.08|100.87|99.07|2
1656681240000|2022-07-01 13:14:00|100.91|99.11|101.08|99.28|101.09|99.29|100.91|99.11|18
1656681250000|2022-07-01 13:14:10|101.12|99.32|100.97|99.17|101.12|99.32|100.96|99.16|17
1656681260000|2022-07-01 13:14:20|100.95|99.15|100.96|99.16|100.96|99.16|100.93|99.13|9
1656681270000|2022-07-01 13:14:30|100.95|99.15|100.94|99.14|100.95|99.15|100.91|99.11|6
1656681280000|2022-07-01 13:14:40|100.93|99.13|100.94|99.14|100.95|99.15|100.92|99.12|5
1656681290000|2022-07-01 13:14:50|100.95|99.15|100.93|99.13|100.95|99.15|100.93|99.13|3
1656681300000|2022-07-01 13:15:00|100.94|99.14|100.91|99.11|100.96|99.16|100.91|99.11|10
1656681310000|2022-07-01 13:15:10|100.87|99.07|100.87|99.07|100.88|99.08|100.86|99.06|11
1656681320000|2022-07-01 13:15:20|100.86|99.06|100.94|99.14|100.94|99.14|100.86|99.06|13
1656681330000|2022-07-01 13:15:30|100.95|99.15|100.99|99.19|101.02|99.22|100.95|99.15|8
1656681340000|2022-07-01 13:15:40|100.98|99.18|100.96|99.16|100.98|99.18|100.96|99.16|2
1656681350000|2022-07-01 13:15:50|100.97|99.17|101.04|99.24|101.06|99.26|100.96|99.16|12
1656681360000|2022-07-01 13:16:00|101.05|99.25|101.08|99.28|101.08|99.28|101.05|99.25|9
1656681380000|2022-07-01 13:16:20|101.09|99.29|101.13|99.33|101.17|99.37|101.07|99.27|20
1656681390000|2022-07-01 13:16:30|101.12|99.32|101.03|99.23|101.12|99.32|101.03|99.23|10
1656681400000|2022-07-01 13:16:40|101.04|99.24|100.99|99.19|101.07|99.27|100.99|99.19|9
1656681410000|2022-07-01 13:16:50|101|99.2|101.03|99.23|101.04|99.24|101|99.2|8
1656681420000|2022-07-01 13:17:00|101.04|99.24|101.01|99.21|101.04|99.24|101.01|99.21|3
1656681430000|2022-07-01 13:17:10|101|99.2|100.95|99.15|101|99.2|100.95|99.15|5
1656681440000|2022-07-01 13:17:20|100.96|99.16|100.95|99.15|100.99|99.19|100.95|99.15|10
1656681450000|2022-07-01 13:17:30|100.97|99.17|100.97|99.17|100.97|99.17|100.96|99.16|5
1656681460000|2022-07-01 13:17:40|100.96|99.16|100.99|99.19|100.99|99.19|100.96|99.16|10
1656681470000|2022-07-01 13:17:50|100.98|99.18|100.98|99.18|100.98|99.18|100.97|99.17|3
1656681480000|2022-07-01 13:18:00|101|99.2|101.05|99.25|101.05|99.25|101|99.2|3
1656681490000|2022-07-01 13:18:10|101.07|99.27|101.14|99.34|101.19|99.39|101.07|99.27|9
1656681500000|2022-07-01 13:18:20|101.15|99.35|101.07|99.27|101.15|99.35|101.07|99.27|5
1656681510000|2022-07-01 13:18:30|101.08|99.28|101.08|99.28|101.12|99.32|101.08|99.28|7
1656681520000|2022-07-01 13:18:40|101.1|99.3|101.08|99.28|101.1|99.3|101.08|99.28|3
1656681530000|2022-07-01 13:18:50|101.09|99.29|101.09|99.29|101.09|99.29|101.08|99.28|3
1656681540000|2022-07-01 13:19:00|101.12|99.32|101.22|99.42|101.25|99.45|101.12|99.32|15
1656681550000|2022-07-01 13:19:10|101.21|99.41|101.23|99.43|101.23|99.43|101.21|99.41|2
1656681560000|2022-07-01 13:19:20|101.25|99.45|101.27|99.47|101.27|99.47|101.22|99.42|11
1656681570000|2022-07-01 13:19:30|101.26|99.46|101.31|99.51|101.31|99.51|101.26|99.46|5
1656681580000|2022-07-01 13:19:40|101.32|99.52|101.33|99.53|101.35|99.55|101.32|99.52|5
1656681590000|2022-07-01 13:19:50|101.35|99.55|101.38|99.58|101.38|99.58|101.35|99.55|3
1656681600000|2022-07-01 13:20:00|101.36|99.56|101.36|99.56|101.38|99.58|101.36|99.56|6
1656681610000|2022-07-01 13:20:10|101.35|99.55|101.36|99.56|101.36|99.56|101.35|99.55|6
1656681630000|2022-07-01 13:20:30|101.37|99.57|101.36|99.56|101.37|99.57|101.36|99.56|2
1656681650000|2022-07-01 13:20:50|101.34|99.54|101.34|99.54|101.34|99.54|101.34|99.54|1
1656681660000|2022-07-01 13:21:00|101.36|99.56|101.36|99.56|101.36|99.56|101.36|99.56|1
1656681670000|2022-07-01 13:21:10|101.37|99.57|101.38|99.58|101.39|99.59|101.37|99.57|4
1656681680000|2022-07-01 13:21:20|101.37|99.57|101.36|99.56|101.37|99.57|101.36|99.56|2
1656681690000|2022-07-01 13:21:30|101.37|99.57|101.38|99.58|101.39|99.59|101.37|99.57|6
1656681700000|2022-07-01 13:21:40|101.39|99.59|101.54|99.74|101.63|99.83|101.39|99.59|19
1656681710000|2022-07-01 13:21:50|101.51|99.71|101.45|99.65|101.52|99.72|101.45|99.65|12
1656681720000|2022-07-01 13:22:00|101.44|99.64|101.38|99.58|101.44|99.64|101.36|99.56|11
1656681740000|2022-07-01 13:22:20|101.37|99.57|101.34|99.54|101.37|99.57|101.33|99.53|11
1656681750000|2022-07-01 13:22:30|101.36|99.56|101.35|99.55|101.37|99.57|101.35|99.55|4
1656681760000|2022-07-01 13:22:40|101.36|99.56|101.29|99.49|101.36|99.56|101.28|99.48|9
1656681770000|2022-07-01 13:22:50|101.31|99.51|101.29|99.49|101.31|99.51|101.29|99.49|3
1656681780000|2022-07-01 13:23:00|101.28|99.48|101.28|99.48|101.29|99.49|101.28|99.48|3
1656681790000|2022-07-01 13:23:10|101.29|99.49|101.34|99.54|101.34|99.54|101.29|99.49|4
1656681800000|2022-07-01 13:23:20|101.32|99.52|101.33|99.53|101.34|99.54|101.32|99.52|8
1656681810000|2022-07-01 13:23:30|101.32|99.52|101.32|99.52|101.32|99.52|101.29|99.49|5
1656681820000|2022-07-01 13:23:40|101.33|99.53|101.32|99.52|101.33|99.53|101.32|99.52|4
1656681830000|2022-07-01 13:23:50|101.33|99.53|101.29|99.49|101.34|99.54|101.29|99.49|6
1656681840000|2022-07-01 13:24:00|101.28|99.48|101.27|99.47|101.28|99.48|101.24|99.44|7
1656681850000|2022-07-01 13:24:10|101.28|99.48|101.31|99.51|101.31|99.51|101.27|99.47|8
1656681860000|2022-07-01 13:24:20|101.29|99.49|101.29|99.49|101.29|99.49|101.29|99.49|1
1656681880000|2022-07-01 13:24:40|101.28|99.48|101.28|99.48|101.28|99.48|101.28|99.48|1
1656681890000|2022-07-01 13:24:50|101.27|99.47|101.28|99.48|101.28|99.48|101.27|99.47|2
1656681900000|2022-07-01 13:25:00|101.26|99.46|101.25|99.45|101.26|99.46|101.19|99.39|14
1656681910000|2022-07-01 13:25:10|101.26|99.46|101.26|99.46|101.26|99.46|101.25|99.45|5
1656681930000|2022-07-01 13:25:30|101.27|99.47|101.25|99.45|101.27|99.47|101.24|99.44|7
1656681940000|2022-07-01 13:25:40|101.24|99.44|101.24|99.44|101.24|99.44|101.24|99.44|1
1656681950000|2022-07-01 13:25:50|101.23|99.43|101.18|99.38|101.23|99.43|101.18|99.38|4
1656681980000|2022-07-01 13:26:20|101.17|99.37|101.14|99.34|101.17|99.37|101.14|99.34|4
1656681990000|2022-07-01 13:26:30|101.13|99.33|101.13|99.33|101.14|99.34|101.12|99.32|5
1656682010000|2022-07-01 13:26:50|101.14|99.34|101.14|99.34|101.14|99.34|101.14|99.34|1
1656682020000|2022-07-01 13:27:00|101.13|99.33|101.14|99.34|101.14|99.34|101.13|99.33|2
1656682030000|2022-07-01 13:27:10|101.15|99.35|101.16|99.36|101.16|99.36|101.13|99.33|6
1656682040000|2022-07-01 13:27:20|101.17|99.37|101.16|99.36|101.17|99.37|101.15|99.35|6
1656682050000|2022-07-01 13:27:30|101.17|99.37|101.24|99.44|101.24|99.44|101.17|99.37|7
1656682060000|2022-07-01 13:27:40|101.23|99.43|101.24|99.44|101.24|99.44|101.23|99.43|2
1656682090000|2022-07-01 13:28:10|101.23|99.43|101.23|99.43|101.23|99.43|101.23|99.43|1
1656682100000|2022-07-01 13:28:20|101.22|99.42|101.21|99.41|101.22|99.42|101.21|99.41|2
1656682110000|2022-07-01 13:28:30|101.2|99.4|101.18|99.38|101.2|99.4|101.17|99.37|5
1656682130000|2022-07-01 13:28:50|101.2|99.4|101.21|99.41|101.22|99.42|101.2|99.4|7
1656682140000|2022-07-01 13:29:00|101.2|99.4|101.16|99.36|101.2|99.4|101.16|99.36|3
1656682150000|2022-07-01 13:29:10|101.15|99.35|101.14|99.34|101.15|99.35|101.14|99.34|2
1656682160000|2022-07-01 13:29:20|101.12|99.32|101.15|99.35|101.16|99.36|101.12|99.32|8
1656682170000|2022-07-01 13:29:30|101.16|99.36|101.15|99.35|101.16|99.36|101.15|99.35|4
1656682180000|2022-07-01 13:29:40|101.16|99.36|101.17|99.37|101.17|99.37|101.14|99.34|5
1656682200000|2022-07-01 13:30:00|101.18|99.38|101.24|99.44|101.24|99.44|101.17|99.37|10
1656682210000|2022-07-01 13:30:10|101.25|99.45|101.44|99.64|101.51|99.71|101.25|99.45|25
1656682220000|2022-07-01 13:30:20|101.43|99.63|101.44|99.64|101.45|99.65|101.42|99.62|9
1656682230000|2022-07-01 13:30:30|101.43|99.63|101.46|99.66|101.54|99.74|101.43|99.63|15
1656682240000|2022-07-01 13:30:40|101.45|99.65|101.34|99.54|101.45|99.65|101.33|99.53|10
1656682250000|2022-07-01 13:30:50|101.35|99.55|101.34|99.54|101.37|99.57|101.34|99.54|7
1656682260000|2022-07-01 13:31:00|101.35|99.55|101.43|99.63|101.45|99.65|101.35|99.55|11
1656682270000|2022-07-01 13:31:10|101.44|99.64|101.45|99.65|101.51|99.71|101.44|99.64|9
1656682280000|2022-07-01 13:31:20|101.44|99.64|101.48|99.68|101.52|99.72|101.42|99.62|14
1656682290000|2022-07-01 13:31:30|101.47|99.67|101.46|99.66|101.48|99.68|101.46|99.66|8
1656682300000|2022-07-01 13:31:40|101.45|99.65|101.35|99.55|101.45|99.65|101.35|99.55|10
1656682310000|2022-07-01 13:31:50|101.34|99.54|101.18|99.38|101.34|99.54|101.17|99.37|20
1656682320000|2022-07-01 13:32:00|101.16|99.36|101.06|99.26|101.16|99.36|101.05|99.25|10
1656682330000|2022-07-01 13:32:10|101.07|99.27|101.06|99.26|101.08|99.28|101.05|99.25|6
1656682340000|2022-07-01 13:32:20|101.08|99.28|100.93|99.13|101.08|99.28|100.93|99.13|9
1656682350000|2022-07-01 13:32:30|100.95|99.15|100.98|99.18|101.02|99.22|100.94|99.14|15
1656682360000|2022-07-01 13:32:40|100.97|99.17|100.98|99.18|101.02|99.22|100.97|99.17|9
1656682370000|2022-07-01 13:32:50|100.99|99.19|101.32|99.52|101.32|99.52|100.99|99.19|28
1656682380000|2022-07-01 13:33:00|101.31|99.51|101.47|99.67|101.47|99.67|101.31|99.51|20
1656682390000|2022-07-01 13:33:10|101.48|99.68|101.44|99.64|101.52|99.72|101.37|99.57|24
1656682400000|2022-07-01 13:33:20|101.45|99.65|101.44|99.64|101.5|99.7|101.39|99.59|24
1656682410000|2022-07-01 13:33:30|101.43|99.63|101.45|99.65|101.47|99.67|101.42|99.62|18
1656682420000|2022-07-01 13:33:40|101.46|99.66|101.45|99.65|101.46|99.66|101.44|99.64|4
1656682430000|2022-07-01 13:33:50|101.42|99.62|101.28|99.48|101.44|99.64|101.28|99.48|19
1656682440000|2022-07-01 13:34:00|101.26|99.46|101.17|99.37|101.26|99.46|101.17|99.37|16
1656682450000|2022-07-01 13:34:10|101.15|99.35|100.99|99.19|101.15|99.35|100.98|99.18|16
1656682460000|2022-07-01 13:34:20|101|99.2|101.03|99.23|101.15|99.35|100.99|99.19|18
1656682470000|2022-07-01 13:34:30|101.04|99.24|101.13|99.33|101.15|99.35|101.03|99.23|16
1656682480000|2022-07-01 13:34:40|101.11|99.31|101.32|99.52|101.33|99.53|101.11|99.31|20
1656682490000|2022-07-01 13:34:50|101.31|99.51|101.23|99.43|101.31|99.51|101.23|99.43|11
1656682500000|2022-07-01 13:35:00|101.18|99.38|101.15|99.35|101.18|99.38|101.15|99.35|11
1656682510000|2022-07-01 13:35:10|101.14|99.34|101.13|99.33|101.14|99.34|101.08|99.28|10
1656682520000|2022-07-01 13:35:20|101.08|99.28|101.06|99.26|101.09|99.29|101.05|99.25|9
1656682530000|2022-07-01 13:35:30|101.07|99.27|101.06|99.26|101.07|99.27|101.06|99.26|2
1656682540000|2022-07-01 13:35:40|101.01|99.21|101.04|99.24|101.04|99.24|100.99|99.19|7
1656682550000|2022-07-01 13:35:50|101.05|99.25|100.98|99.18|101.06|99.26|100.98|99.18|11
1656682560000|2022-07-01 13:36:00|100.97|99.17|100.89|99.09|100.97|99.17|100.89|99.09|8
1656682570000|2022-07-01 13:36:10|100.9|99.1|100.89|99.09|100.94|99.14|100.89|99.09|10
1656682580000|2022-07-01 13:36:20|100.88|99.08|100.84|99.04|100.88|99.08|100.82|99.02|12
1656682590000|2022-07-01 13:36:30|100.85|99.05|100.94|99.14|100.99|99.19|100.85|99.05|14
1656682600000|2022-07-01 13:36:40|100.95|99.15|100.92|99.12|100.97|99.17|100.92|99.12|11
1656682610000|2022-07-01 13:36:50|100.93|99.13|100.96|99.16|100.97|99.17|100.93|99.13|7
1656682620000|2022-07-01 13:37:00|100.97|99.17|101.08|99.28|101.15|99.35|100.97|99.17|21
1656682630000|2022-07-01 13:37:10|101.07|99.27|101.22|99.42|101.23|99.43|101.05|99.25|20
1656682640000|2022-07-01 13:37:20|101.23|99.43|101.16|99.36|101.23|99.43|101.12|99.32|17
1656682650000|2022-07-01 13:37:30|101.17|99.37|101.12|99.32|101.17|99.37|101.09|99.29|10
1656682660000|2022-07-01 13:37:40|101.13|99.33|101.15|99.35|101.17|99.37|101.13|99.33|11
1656682670000|2022-07-01 13:37:50|101.16|99.36|101.16|99.36|101.16|99.36|101.06|99.26|16
1656682680000|2022-07-01 13:38:00|101.17|99.37|101.2|99.4|101.26|99.46|101.16|99.36|24
1656682690000|2022-07-01 13:38:10|101.18|99.38|101.09|99.29|101.18|99.38|101.09|99.29|7
1656682700000|2022-07-01 13:38:20|101.13|99.33|101.07|99.27|101.13|99.33|101.07|99.27|9
1656682710000|2022-07-01 13:38:30|101.06|99.26|101.02|99.22|101.06|99.26|101.02|99.22|2
1656682720000|2022-07-01 13:38:40|101.01|99.21|100.99|99.19|101.01|99.21|100.97|99.17|14
1656682730000|2022-07-01 13:38:50|100.98|99.18|100.96|99.16|100.99|99.19|100.96|99.16|4
1656682740000|2022-07-01 13:39:00|100.95|99.15|101.03|99.23|101.05|99.25|100.95|99.15|13
1656682750000|2022-07-01 13:39:10|101.04|99.24|100.91|99.11|101.04|99.24|100.83|99.03|15
1656682760000|2022-07-01 13:39:20|100.93|99.13|100.94|99.14|100.94|99.14|100.91|99.11|8
1656682770000|2022-07-01 13:39:30|100.95|99.15|101|99.2|101.01|99.21|100.95|99.15|9
1656682780000|2022-07-01 13:39:40|101.01|99.21|100.96|99.16|101.02|99.22|100.94|99.14|6
1656682790000|2022-07-01 13:39:50|100.94|99.14|100.94|99.14|101|99.2|100.94|99.14|17
1656682800000|2022-07-01 13:40:00|100.96|99.16|101|99.2|101.03|99.23|100.96|99.16|13
1656682810000|2022-07-01 13:40:10|101.01|99.21|101.11|99.31|101.11|99.31|100.98|99.18|16
1656682820000|2022-07-01 13:40:20|101.12|99.32|101.15|99.35|101.24|99.44|101.12|99.32|16
1656682830000|2022-07-01 13:40:30|101.14|99.34|101.14|99.34|101.15|99.35|101.13|99.33|5
1656682840000|2022-07-01 13:40:40|101.15|99.35|101.09|99.29|101.18|99.38|101.09|99.29|7
1656682850000|2022-07-01 13:40:50|101.1|99.3|101.16|99.36|101.16|99.36|101.1|99.3|8
1656682860000|2022-07-01 13:41:00|101.15|99.35|101.25|99.45|101.25|99.45|101.15|99.35|12
1656682870000|2022-07-01 13:41:10|101.26|99.46|101.23|99.43|101.29|99.49|101.21|99.41|20
1656682880000|2022-07-01 13:41:20|101.24|99.44|101.35|99.55|101.38|99.58|101.24|99.44|22
1656682890000|2022-07-01 13:41:30|101.37|99.57|101.35|99.55|101.39|99.59|101.31|99.51|17
1656682900000|2022-07-01 13:41:40|101.36|99.56|101.41|99.61|101.42|99.62|101.35|99.55|19
1656682910000|2022-07-01 13:41:50|101.42|99.62|101.39|99.59|101.42|99.62|101.35|99.55|17
1656682920000|2022-07-01 13:42:00|101.38|99.58|101.45|99.65|101.45|99.65|101.35|99.55|14
1656682930000|2022-07-01 13:42:10|101.47|99.67|101.56|99.76|101.56|99.76|101.45|99.65|12
1656682940000|2022-07-01 13:42:20|101.54|99.74|101.5|99.7|101.56|99.76|101.48|99.68|15
1656682950000|2022-07-01 13:42:30|101.48|99.68|101.61|99.81|101.61|99.81|101.48|99.68|15
1656682960000|2022-07-01 13:42:40|101.62|99.82|101.53|99.73|101.64|99.84|101.53|99.73|20
1656682970000|2022-07-01 13:42:50|101.54|99.74|101.49|99.69|101.55|99.75|101.48|99.68|13
1656682980000|2022-07-01 13:43:00|101.5|99.7|101.57|99.77|101.58|99.78|101.5|99.7|19
1656682990000|2022-07-01 13:43:10|101.58|99.78|101.67|99.87|101.68|99.88|101.57|99.77|19
1656683000000|2022-07-01 13:43:20|101.66|99.86|101.61|99.81|101.66|99.86|101.61|99.81|14
1656683010000|2022-07-01 13:43:30|101.62|99.82|101.65|99.85|101.65|99.85|101.62|99.82|12
1656683020000|2022-07-01 13:43:40|101.66|99.86|101.72|99.92|101.72|99.92|101.65|99.85|20
1656683030000|2022-07-01 13:43:50|101.71|99.91|101.69|99.89|101.71|99.91|101.65|99.85|15
1656683040000|2022-07-01 13:44:00|101.71|99.91|101.92|100.12|101.93|100.13|101.71|99.91|27
1656683050000|2022-07-01 13:44:10|101.93|100.13|101.88|100.08|101.95|100.15|101.86|100.06|26
1656683060000|2022-07-01 13:44:20|101.86|100.06|101.95|100.15|101.95|100.15|101.82|100.02|15
1656683070000|2022-07-01 13:44:30|101.96|100.16|101.89|100.09|101.97|100.17|101.89|100.09|14
1656683080000|2022-07-01 13:44:40|101.88|100.08|101.88|100.08|101.89|100.09|101.86|100.06|13
1656683090000|2022-07-01 13:44:50|101.86|100.06|101.84|100.04|101.9|100.1|101.82|100.02|12
1656683100000|2022-07-01 13:45:00|101.87|100.07|101.88|100.08|101.94|100.14|101.86|100.06|20
1656683110000|2022-07-01 13:45:10|101.87|100.07|101.86|100.06|101.89|100.09|101.83|100.03|12
1656683120000|2022-07-01 13:45:20|101.87|100.07|101.92|100.12|101.95|100.15|101.87|100.07|8
1656683130000|2022-07-01 13:45:30|101.93|100.13|102.13|100.33|102.16|100.36|101.93|100.13|27
1656683140000|2022-07-01 13:45:40|102.14|100.34|102.14|100.34|102.14|100.34|102.09|100.29|18
1656683150000|2022-07-01 13:45:50|102.15|100.35|102.24|100.44|102.24|100.44|102.11|100.31|26
1656683160000|2022-07-01 13:46:00|102.27|100.47|102.38|100.58|102.42|100.62|102.23|100.43|21
1656683170000|2022-07-01 13:46:10|102.41|100.61|102.3|100.5|102.41|100.61|102.24|100.44|23
1656683180000|2022-07-01 13:46:20|102.32|100.52|102.36|100.56|102.41|100.61|102.27|100.47|24
1656683190000|2022-07-01 13:46:30|102.34|100.54|102.19|100.39|102.34|100.54|102.16|100.36|24
1656683200000|2022-07-01 13:46:40|102.18|100.38|102.08|100.28|102.18|100.38|102.04|100.24|22
1656683210000|2022-07-01 13:46:50|102.07|100.27|102.09|100.29|102.13|100.33|102.03|100.23|20
1656683220000|2022-07-01 13:47:00|102.08|100.28|102.08|100.28|102.15|100.35|102.07|100.27|26
1656683230000|2022-07-01 13:47:10|102.07|100.27|101.98|100.18|102.09|100.29|101.97|100.17|19
1656683240000|2022-07-01 13:47:20|101.99|100.19|101.98|100.18|102|100.2|101.97|100.17|10
1656683250000|2022-07-01 13:47:30|101.97|100.17|102.02|100.22|102.05|100.25|101.97|100.17|17
1656683260000|2022-07-01 13:47:40|102.05|100.25|102.02|100.22|102.08|100.28|102|100.2|11
1656683270000|2022-07-01 13:47:50|102.01|100.21|102.07|100.27|102.07|100.27|101.94|100.14|17
1656683280000|2022-07-01 13:48:00|102.06|100.26|102.03|100.23|102.06|100.26|101.97|100.17|17
1656683290000|2022-07-01 13:48:10|102.02|100.22|102.05|100.25|102.08|100.28|101.99|100.19|17
1656683300000|2022-07-01 13:48:20|102.06|100.26|102|100.2|102.06|100.26|101.97|100.17|13
1656683310000|2022-07-01 13:48:30|102.03|100.23|102.04|100.24|102.06|100.26|102.01|100.21|16
1656683320000|2022-07-01 13:48:40|102.02|100.22|102.14|100.34|102.14|100.34|102.02|100.22|13
1656683330000|2022-07-01 13:48:50|102.16|100.36|102.14|100.34|102.17|100.37|102.14|100.34|11
1656683340000|2022-07-01 13:49:00|102.15|100.35|102.15|100.35|102.16|100.36|102.13|100.33|17
1656683350000|2022-07-01 13:49:10|102.16|100.36|102.14|100.34|102.19|100.39|102.14|100.34|8
1656683360000|2022-07-01 13:49:20|102.15|100.35|102.1|100.3|102.16|100.36|102.09|100.29|12
1656683370000|2022-07-01 13:49:30|102.11|100.31|102.05|100.25|102.12|100.32|102.05|100.25|14
1656683380000|2022-07-01 13:49:40|102.06|100.26|102.05|100.25|102.09|100.29|102.05|100.25|13
1656683390000|2022-07-01 13:49:50|102.04|100.24|101.99|100.19|102.04|100.24|101.98|100.18|13
1656683400000|2022-07-01 13:50:00|102.02|100.22|101.99|100.19|102.07|100.27|101.99|100.19|21
1656683410000|2022-07-01 13:50:10|101.98|100.18|101.98|100.18|102.05|100.25|101.98|100.18|14
1656683420000|2022-07-01 13:50:20|101.97|100.17|101.98|100.18|101.98|100.18|101.97|100.17|6
1656683430000|2022-07-01 13:50:30|101.97|100.17|101.89|100.09|101.97|100.17|101.89|100.09|4
1656683440000|2022-07-01 13:50:40|101.9|100.1|101.86|100.06|101.9|100.1|101.83|100.03|14
1656683450000|2022-07-01 13:50:50|101.85|100.05|101.79|99.99|101.86|100.06|101.78|99.98|15
1656683460000|2022-07-01 13:51:00|101.8|100|101.77|99.97|101.81|100.01|101.77|99.97|8
1656683470000|2022-07-01 13:51:10|101.76|99.96|101.7|99.9|101.76|99.96|101.7|99.9|13
1656683480000|2022-07-01 13:51:20|101.71|99.91|101.67|99.87|101.71|99.91|101.65|99.85|11
1656683490000|2022-07-01 13:51:30|101.66|99.86|101.72|99.92|101.79|99.99|101.66|99.86|20
1656683500000|2022-07-01 13:51:40|101.71|99.91|101.74|99.94|101.74|99.94|101.71|99.91|5
1656683510000|2022-07-01 13:51:50|101.73|99.93|101.74|99.94|101.77|99.97|101.73|99.93|8
1656683520000|2022-07-01 13:52:00|101.73|99.93|101.83|100.03|101.86|100.06|101.73|99.93|17
1656683530000|2022-07-01 13:52:10|101.82|100.02|101.79|99.99|101.82|100.02|101.77|99.97|13
1656683540000|2022-07-01 13:52:20|101.8|100|101.85|100.05|101.86|100.06|101.8|100|13
1656683550000|2022-07-01 13:52:30|101.86|100.06|101.84|100.04|101.88|100.08|101.8|100|19
1656683560000|2022-07-01 13:52:40|101.85|100.05|101.81|100.01|101.85|100.05|101.79|99.99|11
1656683570000|2022-07-01 13:52:50|101.86|100.06|101.9|100.1|101.9|100.1|101.83|100.03|12
1656683580000|2022-07-01 13:53:00|101.88|100.08|101.94|100.14|101.94|100.14|101.88|100.08|7
1656683590000|2022-07-01 13:53:10|101.93|100.13|101.93|100.13|101.94|100.14|101.88|100.08|15
1656683600000|2022-07-01 13:53:20|101.92|100.12|101.93|100.13|101.93|100.13|101.88|100.08|7
1656683610000|2022-07-01 13:53:30|101.94|100.14|101.89|100.09|101.97|100.17|101.89|100.09|12
1656683620000|2022-07-01 13:53:40|101.88|100.08|101.8|100|101.88|100.08|101.78|99.98|11
1656683630000|2022-07-01 13:53:50|101.79|99.99|101.84|100.04|101.84|100.04|101.79|99.99|15
1656683640000|2022-07-01 13:54:00|101.85|100.05|101.93|100.13|101.95|100.15|101.85|100.05|9
1656683650000|2022-07-01 13:54:10|101.94|100.14|102|100.2|102.01|100.21|101.88|100.08|15
1656683660000|2022-07-01 13:54:20|101.99|100.19|101.89|100.09|101.99|100.19|101.88|100.08|9
1656683670000|2022-07-01 13:54:30|101.88|100.08|101.88|100.08|101.89|100.09|101.88|100.08|5
1656683680000|2022-07-01 13:54:40|101.87|100.07|101.88|100.08|101.88|100.08|101.87|100.07|2
1656683690000|2022-07-01 13:54:50|101.89|100.09|101.86|100.06|101.89|100.09|101.85|100.05|8
1656683700000|2022-07-01 13:55:00|101.87|100.07|101.87|100.07|101.93|100.13|101.87|100.07|17
1656683710000|2022-07-01 13:55:10|101.86|100.06|101.86|100.06|101.86|100.06|101.85|100.05|9
1656683720000|2022-07-01 13:55:20|101.85|100.05|101.85|100.05|101.86|100.06|101.85|100.05|5
1656683730000|2022-07-01 13:55:30|101.86|100.06|101.79|99.99|101.86|100.06|101.78|99.98|6
1656683740000|2022-07-01 13:55:40|101.8|100|101.79|99.99|101.84|100.04|101.79|99.99|7
1656683750000|2022-07-01 13:55:50|101.8|100|101.79|99.99|101.8|100|101.79|99.99|8
1656683760000|2022-07-01 13:56:00|101.85|100.05|101.78|99.98|101.86|100.06|101.78|99.98|10
1656683770000|2022-07-01 13:56:10|101.79|99.99|101.77|99.97|101.8|100|101.77|99.97|8
1656683790000|2022-07-01 13:56:30|101.78|99.98|101.8|100|101.84|100.04|101.77|99.97|19
1656683800000|2022-07-01 13:56:40|101.79|99.99|101.83|100.03|101.85|100.05|101.79|99.99|11
1656683810000|2022-07-01 13:56:50|101.82|100.02|101.78|99.98|101.82|100.02|101.78|99.98|2
1656683820000|2022-07-01 13:57:00|101.79|99.99|101.83|100.03|101.85|100.05|101.78|99.98|18
1656683830000|2022-07-01 13:57:10|101.84|100.04|101.9|100.1|101.91|100.11|101.83|100.03|13
1656683840000|2022-07-01 13:57:20|101.89|100.09|101.9|100.1|101.91|100.11|101.89|100.09|6
1656683850000|2022-07-01 13:57:30|101.88|100.08|101.77|99.97|101.88|100.08|101.77|99.97|10
1656683860000|2022-07-01 13:57:40|101.76|99.96|101.73|99.93|101.77|99.97|101.66|99.86|22
1656683870000|2022-07-01 13:57:50|101.72|99.92|101.73|99.93|101.74|99.94|101.7|99.9|14
1656683880000|2022-07-01 13:58:00|101.72|99.92|101.8|100|101.86|100.06|101.72|99.92|20
1656683890000|2022-07-01 13:58:10|101.79|99.99|101.73|99.93|101.79|99.99|101.71|99.91|17
1656683900000|2022-07-01 13:58:20|101.75|99.95|101.74|99.94|101.75|99.95|101.74|99.94|2
1656683910000|2022-07-01 13:58:30|101.73|99.93|101.65|99.85|101.73|99.93|101.64|99.84|10
1656683920000|2022-07-01 13:58:40|101.64|99.84|101.68|99.88|101.69|99.89|101.64|99.84|12
1656683930000|2022-07-01 13:58:50|101.67|99.87|101.66|99.86|101.67|99.87|101.66|99.86|4
1656683940000|2022-07-01 13:59:00|101.65|99.85|101.58|99.78|101.68|99.88|101.58|99.78|8
1656683950000|2022-07-01 13:59:10|101.57|99.77|101.51|99.71|101.63|99.83|101.48|99.68|14
1656683960000|2022-07-01 13:59:20|101.53|99.73|101.56|99.76|101.57|99.77|101.53|99.73|19
1656683970000|2022-07-01 13:59:30|101.55|99.75|101.66|99.86|101.66|99.86|101.54|99.74|15
1656683980000|2022-07-01 13:59:40|101.75|99.95|101.87|100.07|101.97|100.17|101.75|99.95|12
1656683990000|2022-07-01 13:59:50|101.88|100.08|101.78|99.98|101.88|100.08|101.77|99.97|10
1656684000000|2022-07-01 14:00:00|101.75|99.95|101.7|99.9|101.82|100.02|101.66|99.86|26
1656684010000|2022-07-01 14:00:10|101.72|99.92|101.87|100.07|101.87|100.07|101.69|99.89|20
1656684020000|2022-07-01 14:00:20|101.88|100.08|101.85|100.05|101.96|100.16|101.85|100.05|20
1656684030000|2022-07-01 14:00:30|101.84|100.04|101.8|100|101.88|100.08|101.79|99.99|23
1656684040000|2022-07-01 14:00:40|101.79|99.99|101.65|99.85|101.79|99.99|101.6|99.8|24
1656684050000|2022-07-01 14:00:50|101.67|99.87|101.69|99.89|101.69|99.89|101.65|99.85|10
1656684060000|2022-07-01 14:01:00|101.75|99.95|101.74|99.94|101.81|100.01|101.74|99.94|16
1656684070000|2022-07-01 14:01:10|101.75|99.95|101.74|99.94|101.76|99.96|101.7|99.9|13
1656684080000|2022-07-01 14:01:20|101.75|99.95|101.74|99.94|101.77|99.97|101.73|99.93|14
1656684090000|2022-07-01 14:01:30|101.68|99.88|101.66|99.86|101.68|99.88|101.61|99.81|21
1656684100000|2022-07-01 14:01:40|101.64|99.84|101.58|99.78|101.67|99.87|101.58|99.78|14
1656684110000|2022-07-01 14:01:50|101.56|99.76|101.78|99.98|101.8|100|101.49|99.69|27
1656684120000|2022-07-01 14:02:00|101.77|99.97|101.67|99.87|101.78|99.98|101.67|99.87|18
1656684130000|2022-07-01 14:02:10|101.66|99.86|101.67|99.87|101.69|99.89|101.64|99.84|20
1656684140000|2022-07-01 14:02:20|101.66|99.86|101.67|99.87|101.67|99.87|101.66|99.86|6
1656684150000|2022-07-01 14:02:30|101.66|99.86|101.65|99.85|101.66|99.86|101.65|99.85|2
1656684160000|2022-07-01 14:02:40|101.64|99.84|101.6|99.8|101.64|99.84|101.57|99.77|8
1656684170000|2022-07-01 14:02:50|101.58|99.78|101.59|99.79|101.64|99.84|101.58|99.78|13
1656684180000|2022-07-01 14:03:00|101.58|99.78|101.46|99.66|101.59|99.79|101.46|99.66|7
1656684190000|2022-07-01 14:03:10|101.51|99.71|101.51|99.71|101.55|99.75|101.49|99.69|15
1656684200000|2022-07-01 14:03:20|101.49|99.69|101.5|99.7|101.5|99.7|101.48|99.68|8
1656684210000|2022-07-01 14:03:30|101.49|99.69|101.43|99.63|101.5|99.7|101.38|99.58|14
1656684220000|2022-07-01 14:03:40|101.44|99.64|101.46|99.66|101.46|99.66|101.38|99.58|11
1656684230000|2022-07-01 14:03:50|101.44|99.64|101.41|99.61|101.44|99.64|101.41|99.61|7
1656684240000|2022-07-01 14:04:00|101.42|99.62|101.46|99.66|101.46|99.66|101.41|99.61|11
1656684250000|2022-07-01 14:04:10|101.47|99.67|101.38|99.58|101.5|99.7|101.38|99.58|8
1656684260000|2022-07-01 14:04:20|101.37|99.57|101.38|99.58|101.38|99.58|101.36|99.56|4
1656684270000|2022-07-01 14:04:30|101.42|99.62|101.39|99.59|101.47|99.67|101.39|99.59|9
1656684280000|2022-07-01 14:04:40|101.38|99.58|101.37|99.57|101.41|99.61|101.37|99.57|7
1656684290000|2022-07-01 14:04:50|101.38|99.58|101.44|99.64|101.44|99.64|101.37|99.57|12
1656684300000|2022-07-01 14:05:00|101.45|99.65|101.47|99.67|101.47|99.67|101.44|99.64|8
1656684310000|2022-07-01 14:05:10|101.48|99.68|101.56|99.76|101.58|99.78|101.46|99.66|17
1656684320000|2022-07-01 14:05:20|101.54|99.74|101.54|99.74|101.54|99.74|101.54|99.74|1
1656684330000|2022-07-01 14:05:30|101.55|99.75|101.54|99.74|101.55|99.75|101.54|99.74|2
1656684350000|2022-07-01 14:05:50|101.55|99.75|101.53|99.73|101.55|99.75|101.49|99.69|11
1656684360000|2022-07-01 14:06:00|101.52|99.72|101.53|99.73|101.53|99.73|101.51|99.71|6
1656684370000|2022-07-01 14:06:10|101.48|99.68|101.44|99.64|101.48|99.68|101.41|99.61|10
1656684380000|2022-07-01 14:06:20|101.45|99.65|101.43|99.63|101.45|99.65|101.43|99.63|4
1656684390000|2022-07-01 14:06:30|101.44|99.64|101.43|99.63|101.44|99.64|101.38|99.58|9
1656684400000|2022-07-01 14:06:40|101.44|99.64|101.46|99.66|101.48|99.68|101.43|99.63|8
1656684410000|2022-07-01 14:06:50|101.47|99.67|101.45|99.65|101.47|99.67|101.45|99.65|5
1656684420000|2022-07-01 14:07:00|101.46|99.66|101.57|99.77|101.57|99.77|101.46|99.66|7
1656684430000|2022-07-01 14:07:10|101.56|99.76|101.57|99.77|101.58|99.78|101.54|99.74|10
1656684440000|2022-07-01 14:07:20|101.56|99.76|101.56|99.76|101.57|99.77|101.56|99.76|7
1656684450000|2022-07-01 14:07:30|101.55|99.75|101.55|99.75|101.56|99.76|101.54|99.74|5
1656684460000|2022-07-01 14:07:40|101.56|99.76|101.55|99.75|101.56|99.76|101.55|99.75|6
1656684470000|2022-07-01 14:07:50|101.56|99.76|101.62|99.82|101.63|99.83|101.56|99.76|9
1656684480000|2022-07-01 14:08:00|101.6|99.8|101.62|99.82|101.63|99.83|101.6|99.8|7
1656684490000|2022-07-01 14:08:10|101.61|99.81|101.58|99.78|101.61|99.81|101.56|99.76|7
1656684500000|2022-07-01 14:08:20|101.59|99.79|101.61|99.81|101.62|99.82|101.59|99.79|5
1656684510000|2022-07-01 14:08:30|101.6|99.8|101.64|99.84|101.64|99.84|101.58|99.78|11
1656684520000|2022-07-01 14:08:40|101.65|99.85|101.68|99.88|101.68|99.88|101.65|99.85|5
1656684530000|2022-07-01 14:08:50|101.67|99.87|101.63|99.83|101.68|99.88|101.62|99.82|7
1656684540000|2022-07-01 14:09:00|101.62|99.82|101.67|99.87|101.67|99.87|101.62|99.82|9
1656684550000|2022-07-01 14:09:10|101.66|99.86|101.68|99.88|101.68|99.88|101.66|99.86|5
1656684560000|2022-07-01 14:09:20|101.69|99.89|101.72|99.92|101.72|99.92|101.67|99.87|7
1656684570000|2022-07-01 14:09:30|101.76|99.96|101.71|99.91|101.78|99.98|101.71|99.91|7
1656684580000|2022-07-01 14:09:40|101.69|99.89|101.79|99.99|101.79|99.99|101.69|99.89|12
1656684590000|2022-07-01 14:09:50|101.78|99.98|101.78|99.98|101.79|99.99|101.76|99.96|6
1656684600000|2022-07-01 14:10:00|101.79|99.99|101.78|99.98|101.79|99.99|101.78|99.98|2
1656684610000|2022-07-01 14:10:10|101.79|99.99|101.87|100.07|101.87|100.07|101.78|99.98|9
1656684620000|2022-07-01 14:10:20|101.86|100.06|101.89|100.09|101.89|100.09|101.83|100.03|13
1656684630000|2022-07-01 14:10:30|101.88|100.08|101.9|100.1|101.9|100.1|101.88|100.08|11
1656684640000|2022-07-01 14:10:40|101.93|100.13|101.87|100.07|101.93|100.13|101.87|100.07|6
1656684650000|2022-07-01 14:10:50|101.86|100.06|101.95|100.15|101.95|100.15|101.86|100.06|9
1656684660000|2022-07-01 14:11:00|101.94|100.14|101.96|100.16|101.96|100.16|101.94|100.14|11
1656684670000|2022-07-01 14:11:10|101.97|100.17|101.96|100.16|101.97|100.17|101.95|100.15|4
1656684680000|2022-07-01 14:11:20|101.91|100.11|101.87|100.07|101.91|100.11|101.87|100.07|6
1656684690000|2022-07-01 14:11:30|101.86|100.06|101.76|99.96|101.86|100.06|101.75|99.95|14
1656684700000|2022-07-01 14:11:40|101.77|99.97|101.66|99.86|101.77|99.97|101.65|99.85|13
1656684710000|2022-07-01 14:11:50|101.67|99.87|101.62|99.82|101.67|99.87|101.62|99.82|11
1656684720000|2022-07-01 14:12:00|101.63|99.83|101.57|99.77|101.63|99.83|101.57|99.77|7
1656684730000|2022-07-01 14:12:10|101.58|99.78|101.48|99.68|101.58|99.78|101.47|99.67|12
1656684740000|2022-07-01 14:12:20|101.49|99.69|101.47|99.67|101.49|99.69|101.44|99.64|12
1656684750000|2022-07-01 14:12:30|101.46|99.66|101.52|99.72|101.52|99.72|101.46|99.66|13
1656684760000|2022-07-01 14:12:40|101.51|99.71|101.47|99.67|101.57|99.77|101.47|99.67|17
1656684770000|2022-07-01 14:12:50|101.48|99.68|101.49|99.69|101.49|99.69|101.47|99.67|12
1656684780000|2022-07-01 14:13:00|101.48|99.68|101.48|99.68|101.49|99.69|101.46|99.66|12
1656684790000|2022-07-01 14:13:10|101.47|99.67|101.46|99.66|101.48|99.68|101.45|99.65|6
1656684800000|2022-07-01 14:13:20|101.45|99.65|101.46|99.66|101.47|99.67|101.45|99.65|8
1656684810000|2022-07-01 14:13:30|101.47|99.67|101.46|99.66|101.49|99.69|101.46|99.66|8
1656684820000|2022-07-01 14:13:40|101.47|99.67|101.44|99.64|101.48|99.68|101.44|99.64|10
1656684830000|2022-07-01 14:13:50|101.41|99.61|101.19|99.39|101.42|99.62|101.19|99.39|17
1656684840000|2022-07-01 14:14:00|101.18|99.38|101.19|99.39|101.2|99.4|101.18|99.38|12
1656684850000|2022-07-01 14:14:10|101.2|99.4|101.28|99.48|101.28|99.48|101.2|99.4|13
1656684860000|2022-07-01 14:14:20|101.27|99.47|101.16|99.36|101.27|99.47|101.16|99.36|7
1656684870000|2022-07-01 14:14:30|101.15|99.35|101.09|99.29|101.15|99.35|101.08|99.28|11
1656684880000|2022-07-01 14:14:40|101.1|99.3|101.18|99.38|101.2|99.4|101.1|99.3|8
1656684890000|2022-07-01 14:14:50|101.17|99.37|101.1|99.3|101.17|99.37|101.1|99.3|12
1656684900000|2022-07-01 14:15:00|101.11|99.31|101.11|99.31|101.17|99.37|101.09|99.29|16
1656684910000|2022-07-01 14:15:10|101.1|99.3|101.16|99.36|101.16|99.36|101.1|99.3|9
1656684920000|2022-07-01 14:15:20|101.17|99.37|101.29|99.49|101.29|99.49|101.17|99.37|10
1656684930000|2022-07-01 14:15:30|101.3|99.5|101.3|99.5|101.32|99.52|101.29|99.49|11
1656684940000|2022-07-01 14:15:40|101.31|99.51|101.31|99.51|101.31|99.51|101.31|99.51|1
1656684950000|2022-07-01 14:15:50|101.3|99.5|101.3|99.5|101.31|99.51|101.29|99.49|5
1656684960000|2022-07-01 14:16:00|101.31|99.51|101.3|99.5|101.31|99.51|101.3|99.5|12
1656684970000|2022-07-01 14:16:10|101.31|99.51|101.34|99.54|101.34|99.54|101.3|99.5|8
1656684980000|2022-07-01 14:16:20|101.43|99.63|101.43|99.63|101.43|99.63|101.42|99.62|3
1656684990000|2022-07-01 14:16:30|101.42|99.62|101.37|99.57|101.42|99.62|101.35|99.55|10
1656685000000|2022-07-01 14:16:40|101.36|99.56|101.36|99.56|101.36|99.56|101.35|99.55|5
1656685010000|2022-07-01 14:16:50|101.35|99.55|101.32|99.52|101.35|99.55|101.28|99.48|10
1656685020000|2022-07-01 14:17:00|101.33|99.53|101.29|99.49|101.36|99.56|101.29|99.49|14
1656685030000|2022-07-01 14:17:10|101.28|99.48|101.26|99.46|101.28|99.48|101.26|99.46|5
1656685040000|2022-07-01 14:17:20|101.25|99.45|101.09|99.29|101.25|99.45|101.08|99.28|12
1656685050000|2022-07-01 14:17:30|101.08|99.28|101.14|99.34|101.16|99.36|101.07|99.27|11
1656685060000|2022-07-01 14:17:40|101.13|99.33|101.1|99.3|101.14|99.34|101.09|99.29|8
1656685070000|2022-07-01 14:17:50|101.11|99.31|101.09|99.29|101.12|99.32|101.09|99.29|5
1656685080000|2022-07-01 14:18:00|101.08|99.28|101.09|99.29|101.09|99.29|101.08|99.28|2
1656685090000|2022-07-01 14:18:10|101.08|99.28|101.04|99.24|101.09|99.29|100.98|99.18|18
1656685100000|2022-07-01 14:18:20|101.03|99.23|101.03|99.23|101.04|99.24|101.02|99.22|13
1656685110000|2022-07-01 14:18:30|101.02|99.22|100.99|99.19|101.02|99.22|100.99|99.19|5
1656685120000|2022-07-01 14:18:40|100.98|99.18|101.03|99.23|101.04|99.24|100.98|99.18|13
1656685130000|2022-07-01 14:18:50|101.04|99.24|101.09|99.29|101.1|99.3|101.03|99.23|17
1656685140000|2022-07-01 14:19:00|101.08|99.28|101.07|99.27|101.1|99.3|101.06|99.26|12
1656685150000|2022-07-01 14:19:10|101.06|99.26|101.07|99.27|101.07|99.27|101.06|99.26|4
1656685160000|2022-07-01 14:19:20|101.08|99.28|101.2|99.4|101.2|99.4|101.08|99.28|10
1656685170000|2022-07-01 14:19:30|101.21|99.41|101.18|99.38|101.21|99.41|101.18|99.38|5
1656685200000|2022-07-01 14:20:00|101.16|99.36|101.18|99.38|101.18|99.38|101.13|99.33|13
1656685210000|2022-07-01 14:20:10|101.19|99.39|101.19|99.39|101.2|99.4|101.18|99.38|5
1656685220000|2022-07-01 14:20:20|101.18|99.38|101.25|99.45|101.25|99.45|101.18|99.38|7
1656685230000|2022-07-01 14:20:30|101.24|99.44|101.09|99.29|101.24|99.44|101.09|99.29|8
1656685240000|2022-07-01 14:20:40|101.08|99.28|101|99.2|101.08|99.28|101|99.2|5
1656685250000|2022-07-01 14:20:50|101.01|99.21|100.96|99.16|101.01|99.21|100.96|99.16|12
1656685260000|2022-07-01 14:21:00|100.94|99.14|100.95|99.15|100.95|99.15|100.92|99.12|10
1656685270000|2022-07-01 14:21:10|100.96|99.16|100.95|99.15|100.97|99.17|100.95|99.15|5
1656685280000|2022-07-01 14:21:20|100.96|99.16|100.97|99.17|100.97|99.17|100.96|99.16|4
1656685290000|2022-07-01 14:21:30|100.98|99.18|101.05|99.25|101.06|99.26|100.98|99.18|8
1656685300000|2022-07-01 14:21:40|101.06|99.26|101|99.2|101.06|99.26|100.99|99.19|9
1656685310000|2022-07-01 14:21:50|100.99|99.19|101|99.2|101|99.2|100.99|99.19|4
1656685320000|2022-07-01 14:22:00|101.02|99.22|101.06|99.26|101.06|99.26|101.01|99.21|7
1656685330000|2022-07-01 14:22:10|101.09|99.29|101.1|99.3|101.12|99.32|101.09|99.29|12
1656685340000|2022-07-01 14:22:20|101.09|99.29|101.09|99.29|101.11|99.31|101.09|99.29|9
1656685350000|2022-07-01 14:22:30|101.1|99.3|101.09|99.29|101.11|99.31|101.09|99.29|4
1656685360000|2022-07-01 14:22:40|101.08|99.28|101.01|99.21|101.08|99.28|101.01|99.21|4
1656685370000|2022-07-01 14:22:50|101.02|99.22|101.01|99.21|101.02|99.22|101.01|99.21|2
1656685380000|2022-07-01 14:23:00|101|99.2|100.97|99.17|101|99.2|100.95|99.15|9
1656685390000|2022-07-01 14:23:10|100.98|99.18|100.97|99.17|100.98|99.18|100.97|99.17|2
1656685400000|2022-07-01 14:23:20|100.96|99.16|101|99.2|101|99.2|100.96|99.16|7
1656685410000|2022-07-01 14:23:30|100.99|99.19|101.02|99.22|101.02|99.22|100.98|99.18|9
1656685420000|2022-07-01 14:23:40|101.03|99.23|101.09|99.29|101.1|99.3|101.03|99.23|9
1656685430000|2022-07-01 14:23:50|101.07|99.27|101.05|99.25|101.07|99.27|101.05|99.25|6
1656685440000|2022-07-01 14:24:00|101|99.2|101.08|99.28|101.08|99.28|101|99.2|7
1656685450000|2022-07-01 14:24:10|101.09|99.29|101.13|99.33|101.13|99.33|101.09|99.29|5
1656685460000|2022-07-01 14:24:20|101.12|99.32|100.99|99.19|101.12|99.32|100.99|99.19|11
1656685470000|2022-07-01 14:24:30|101|99.2|101|99.2|101|99.2|100.99|99.19|3
1656685480000|2022-07-01 14:24:40|101.02|99.22|101|99.2|101.02|99.22|100.99|99.19|12
1656685490000|2022-07-01 14:24:50|100.99|99.19|100.99|99.19|100.99|99.19|100.98|99.18|7
1656685500000|2022-07-01 14:25:00|100.98|99.18|100.9|99.1|101|99.2|100.9|99.1|15
1656685510000|2022-07-01 14:25:10|100.89|99.09|100.9|99.1|100.91|99.11|100.89|99.09|12
1656685520000|2022-07-01 14:25:20|100.89|99.09|100.89|99.09|100.89|99.09|100.89|99.09|1
1656685540000|2022-07-01 14:25:40|100.9|99.1|100.81|99.01|100.9|99.1|100.78|98.98|12
1656685550000|2022-07-01 14:25:50|100.84|99.04|100.89|99.09|100.93|99.13|100.82|99.02|21
1656685560000|2022-07-01 14:26:00|100.88|99.08|100.88|99.08|100.91|99.11|100.87|99.07|10
1656685570000|2022-07-01 14:26:10|100.87|99.07|100.76|98.96|100.87|99.07|100.75|98.95|5
1656685580000|2022-07-01 14:26:20|100.78|98.98|100.75|98.95|100.78|98.98|100.75|98.95|6
1656685590000|2022-07-01 14:26:30|100.77|98.97|100.81|99.01|100.81|99.01|100.76|98.96|11
1656685600000|2022-07-01 14:26:40|100.82|99.02|100.8|99|100.83|99.03|100.78|98.98|9
1656685610000|2022-07-01 14:26:50|100.81|99.01|100.81|99.01|100.83|99.03|100.81|99.01|6
1656685620000|2022-07-01 14:27:00|100.8|99|100.8|99|100.82|99.02|100.79|98.99|6
1656685630000|2022-07-01 14:27:10|100.81|99.01|100.81|99.01|100.82|99.02|100.81|99.01|3
1656685640000|2022-07-01 14:27:20|100.8|99|100.81|99.01|100.81|99.01|100.8|99|10
1656685650000|2022-07-01 14:27:30|100.8|99|100.79|98.99|100.81|99.01|100.79|98.99|6
1656685660000|2022-07-01 14:27:40|100.8|99|100.85|99.05|100.86|99.06|100.8|99|6
1656685670000|2022-07-01 14:27:50|100.88|99.08|100.84|99.04|100.88|99.08|100.84|99.04|5
1656685680000|2022-07-01 14:28:00|100.85|99.05|100.84|99.04|100.87|99.07|100.83|99.03|7
1656685700000|2022-07-01 14:28:20|100.87|99.07|100.84|99.04|100.87|99.07|100.84|99.04|4
1656685710000|2022-07-01 14:28:30|100.85|99.05|100.84|99.04|100.85|99.05|100.84|99.04|2
1656685720000|2022-07-01 14:28:40|100.83|99.03|100.83|99.03|100.83|99.03|100.82|99.02|3
1656685730000|2022-07-01 14:28:50|100.84|99.04|100.82|99.02|100.84|99.04|100.82|99.02|3
1656685740000|2022-07-01 14:29:00|100.79|98.99|100.78|98.98|100.79|98.99|100.76|98.96|5
1656685750000|2022-07-01 14:29:10|100.81|99.01|100.83|99.03|100.85|99.05|100.81|99.01|7
1656685760000|2022-07-01 14:29:20|100.84|99.04|100.84|99.04|100.87|99.07|100.84|99.04|5
1656685770000|2022-07-01 14:29:30|100.83|99.03|100.83|99.03|100.84|99.04|100.83|99.03|3
1656685780000|2022-07-01 14:29:40|100.82|99.02|100.82|99.02|100.82|99.02|100.82|99.02|1
1656685790000|2022-07-01 14:29:50|100.81|99.01|100.79|98.99|100.81|99.01|100.74|98.94|10
1656685800000|2022-07-01 14:30:00|100.78|98.98|100.78|98.98|100.8|99|100.77|98.97|6
1656685810000|2022-07-01 14:30:10|100.77|98.97|100.86|99.06|100.86|99.06|100.77|98.97|8
1656685820000|2022-07-01 14:30:20|100.85|99.05|100.81|99.01|100.85|99.05|100.79|98.99|17
1656685830000|2022-07-01 14:30:30|100.79|98.99|100.78|98.98|100.79|98.99|100.78|98.98|6
1656685840000|2022-07-01 14:30:40|100.77|98.97|100.77|98.97|100.78|98.98|100.77|98.97|3
1656685850000|2022-07-01 14:30:50|100.78|98.98|100.77|98.97|100.78|98.98|100.77|98.97|2
1656685860000|2022-07-01 14:31:00|100.76|98.96|100.63|98.83|100.76|98.96|100.63|98.83|10
1656685870000|2022-07-01 14:31:10|100.6|98.8|100.58|98.78|100.69|98.89|100.58|98.78|16
1656685880000|2022-07-01 14:31:20|100.57|98.77|100.56|98.76|100.58|98.78|100.56|98.76|6
1656685900000|2022-07-01 14:31:40|100.57|98.77|100.58|98.78|100.59|98.79|100.57|98.77|5
1656685910000|2022-07-01 14:31:50|100.57|98.77|100.54|98.74|100.57|98.77|100.54|98.74|4
1656685920000|2022-07-01 14:32:00|100.53|98.73|100.53|98.73|100.53|98.73|100.53|98.73|1
1656685930000|2022-07-01 14:32:10|100.52|98.72|100.49|98.69|100.53|98.73|100.49|98.69|5
1656685940000|2022-07-01 14:32:20|100.46|98.66|100.44|98.64|100.46|98.66|100.44|98.64|3
1656685950000|2022-07-01 14:32:30|100.45|98.65|100.45|98.65|100.49|98.69|100.44|98.64|9
1656685960000|2022-07-01 14:32:40|100.44|98.64|100.55|98.75|100.55|98.75|100.44|98.64|11
1656685970000|2022-07-01 14:32:50|100.56|98.76|100.49|98.69|100.56|98.76|100.48|98.68|8
1656685980000|2022-07-01 14:33:00|100.48|98.68|100.55|98.75|100.55|98.75|100.47|98.67|11
1656685990000|2022-07-01 14:33:10|100.56|98.76|100.58|98.78|100.58|98.78|100.54|98.74|8
1656686020000|2022-07-01 14:33:40|100.57|98.77|100.55|98.75|100.57|98.77|100.54|98.74|6
1656686030000|2022-07-01 14:33:50|100.56|98.76|100.57|98.77|100.57|98.77|100.56|98.76|4
1656686040000|2022-07-01 14:34:00|100.56|98.76|100.49|98.69|100.56|98.76|100.49|98.69|9
1656686050000|2022-07-01 14:34:10|100.48|98.68|100.55|98.75|100.56|98.76|100.46|98.66|14
1656686060000|2022-07-01 14:34:20|100.54|98.74|100.53|98.73|100.54|98.74|100.52|98.72|8
1656686070000|2022-07-01 14:34:30|100.54|98.74|100.53|98.73|100.54|98.74|100.49|98.69|10
1656686080000|2022-07-01 14:34:40|100.54|98.74|100.52|98.72|100.54|98.74|100.51|98.71|6
1656686090000|2022-07-01 14:34:50|100.53|98.73|100.54|98.74|100.54|98.74|100.53|98.73|6
1656686100000|2022-07-01 14:35:00|100.55|98.75|100.58|98.78|100.62|98.82|100.55|98.75|14
1656686110000|2022-07-01 14:35:10|100.57|98.77|100.58|98.78|100.6|98.8|100.55|98.75|8
1656686120000|2022-07-01 14:35:20|100.57|98.77|100.57|98.77|100.57|98.77|100.57|98.77|1
1656686130000|2022-07-01 14:35:30|100.56|98.76|100.52|98.72|100.57|98.77|100.52|98.72|7
1656686140000|2022-07-01 14:35:40|100.51|98.71|100.49|98.69|100.51|98.71|100.49|98.69|4
1656686150000|2022-07-01 14:35:50|100.5|98.7|100.5|98.7|100.52|98.72|100.5|98.7|9
1656686160000|2022-07-01 14:36:00|100.49|98.69|100.49|98.69|100.51|98.71|100.49|98.69|5
1656686170000|2022-07-01 14:36:10|100.5|98.7|100.5|98.7|100.52|98.72|100.49|98.69|13
1656686180000|2022-07-01 14:36:20|100.51|98.71|100.51|98.71|100.53|98.73|100.51|98.71|7
1656686190000|2022-07-01 14:36:30|100.5|98.7|100.5|98.7|100.5|98.7|100.5|98.7|1
1656686200000|2022-07-01 14:36:40|100.49|98.69|100.46|98.66|100.49|98.69|100.46|98.66|3
1656686210000|2022-07-01 14:36:50|100.47|98.67|100.47|98.67|100.5|98.7|100.47|98.67|6
1656686220000|2022-07-01 14:37:00|100.48|98.68|100.45|98.65|100.48|98.68|100.42|98.62|8
1656686230000|2022-07-01 14:37:10|100.44|98.64|100.4|98.6|100.45|98.65|100.4|98.6|7
1656686250000|2022-07-01 14:37:30|100.41|98.61|100.41|98.61|100.41|98.61|100.41|98.61|1
1656686260000|2022-07-01 14:37:40|100.4|98.6|100.41|98.61|100.41|98.61|100.4|98.6|2
1656686280000|2022-07-01 14:38:00|100.4|98.6|100.4|98.6|100.41|98.61|100.39|98.59|5
1656686290000|2022-07-01 14:38:10|100.41|98.61|100.41|98.61|100.41|98.61|100.4|98.6|5
1656686300000|2022-07-01 14:38:20|100.4|98.6|100.44|98.64|100.44|98.64|100.4|98.6|3
1656686310000|2022-07-01 14:38:30|100.45|98.65|100.4|98.6|100.45|98.65|100.4|98.6|12
1656686320000|2022-07-01 14:38:40|100.39|98.59|100.4|98.6|100.4|98.6|100.38|98.58|6
1656686340000|2022-07-01 14:39:00|100.41|98.61|100.44|98.64|100.45|98.65|100.41|98.61|4
1656686360000|2022-07-01 14:39:20|100.45|98.65|100.49|98.69|100.49|98.69|100.45|98.65|9
1656686370000|2022-07-01 14:39:30|100.5|98.7|100.54|98.74|100.54|98.74|100.5|98.7|7
1656686380000|2022-07-01 14:39:40|100.53|98.73|100.51|98.71|100.53|98.73|100.51|98.71|6
1656686390000|2022-07-01 14:39:50|100.52|98.72|100.51|98.71|100.52|98.72|100.51|98.71|2
1656686400000|2022-07-01 14:40:00|100.52|98.72|100.51|98.71|100.52|98.72|100.51|98.71|2
1656686410000|2022-07-01 14:40:10|100.49|98.69|100.49|98.69|100.49|98.69|100.47|98.67|9
1656686420000|2022-07-01 14:40:20|100.48|98.68|100.48|98.68|100.48|98.68|100.47|98.67|3
1656686430000|2022-07-01 14:40:30|100.47|98.67|100.49|98.69|100.49|98.69|100.47|98.67|5
1656686440000|2022-07-01 14:40:40|100.5|98.7|100.48|98.68|100.5|98.7|100.47|98.67|5
1656686450000|2022-07-01 14:40:50|100.47|98.67|100.48|98.68|100.48|98.68|100.47|98.67|4
1656686460000|2022-07-01 14:41:00|100.49|98.69|100.48|98.68|100.49|98.69|100.48|98.68|6
1656686470000|2022-07-01 14:41:10|100.49|98.69|100.57|98.77|100.58|98.78|100.49|98.69|8
1656686480000|2022-07-01 14:41:20|100.58|98.78|100.57|98.77|100.58|98.78|100.57|98.77|2
1656686490000|2022-07-01 14:41:30|100.58|98.78|100.6|98.8|100.61|98.81|100.58|98.78|5
1656686500000|2022-07-01 14:41:40|100.59|98.79|100.59|98.79|100.59|98.79|100.58|98.78|3
1656686520000|2022-07-01 14:42:00|100.61|98.81|100.62|98.82|100.62|98.82|100.6|98.8|6
1656686530000|2022-07-01 14:42:10|100.65|98.85|100.77|98.97|100.81|99.01|100.65|98.85|15
1656686540000|2022-07-01 14:42:20|100.76|98.96|100.77|98.97|100.79|98.99|100.76|98.96|9
1656686550000|2022-07-01 14:42:30|100.76|98.96|100.78|98.98|100.78|98.98|100.76|98.96|7
1656686560000|2022-07-01 14:42:40|100.77|98.97|100.77|98.97|100.79|98.99|100.75|98.95|10
1656686570000|2022-07-01 14:42:50|100.76|98.96|100.77|98.97|100.78|98.98|100.76|98.96|12
1656686580000|2022-07-01 14:43:00|100.76|98.96|100.77|98.97|100.77|98.97|100.76|98.96|4
1656686590000|2022-07-01 14:43:10|100.76|98.96|100.78|98.98|100.78|98.98|100.76|98.96|7
1656686600000|2022-07-01 14:43:20|100.79|98.99|100.79|98.99|100.8|99|100.77|98.97|7
1656686610000|2022-07-01 14:43:30|100.8|99|100.89|99.09|100.9|99.1|100.8|99|12
1656686620000|2022-07-01 14:43:40|100.88|99.08|100.9|99.1|100.9|99.1|100.87|99.07|6
1656686630000|2022-07-01 14:43:50|100.89|99.09|100.87|99.07|100.89|99.09|100.85|99.05|9
1656686640000|2022-07-01 14:44:00|100.88|99.08|100.87|99.07|100.88|99.08|100.87|99.07|4
1656686650000|2022-07-01 14:44:10|100.88|99.08|100.84|99.04|100.89|99.09|100.84|99.04|5
1656686660000|2022-07-01 14:44:20|100.85|99.05|100.85|99.05|100.85|99.05|100.84|99.04|11
1656686670000|2022-07-01 14:44:30|100.86|99.06|100.87|99.07|100.87|99.07|100.85|99.05|4
1656686680000|2022-07-01 14:44:40|100.88|99.08|100.9|99.1|100.9|99.1|100.88|99.08|7
1656686690000|2022-07-01 14:44:50|100.93|99.13|100.89|99.09|100.93|99.13|100.88|99.08|8
1656686700000|2022-07-01 14:45:00|100.91|99.11|100.9|99.1|100.91|99.11|100.88|99.08|11
1656686710000|2022-07-01 14:45:10|100.89|99.09|100.91|99.11|100.91|99.11|100.88|99.08|15
1656686720000|2022-07-01 14:45:20|100.9|99.1|100.89|99.09|100.91|99.11|100.89|99.09|6
1656686730000|2022-07-01 14:45:30|100.9|99.1|100.84|99.04|100.9|99.1|100.84|99.04|6
1656686750000|2022-07-01 14:45:50|100.85|99.05|100.85|99.05|100.86|99.06|100.84|99.04|8
1656686760000|2022-07-01 14:46:00|100.84|99.04|100.85|99.05|100.86|99.06|100.84|99.04|10
1656686770000|2022-07-01 14:46:10|100.87|99.07|100.84|99.04|100.87|99.07|100.84|99.04|7
1656686780000|2022-07-01 14:46:20|100.83|99.03|100.83|99.03|100.84|99.04|100.83|99.03|9
1656686790000|2022-07-01 14:46:30|100.84|99.04|100.85|99.05|100.85|99.05|100.83|99.03|4
1656686800000|2022-07-01 14:46:40|100.84|99.04|100.89|99.09|100.91|99.11|100.84|99.04|13
1656686810000|2022-07-01 14:46:50|100.9|99.1|100.86|99.06|100.9|99.1|100.86|99.06|5
1656686820000|2022-07-01 14:47:00|100.87|99.07|100.88|99.08|100.88|99.08|100.86|99.06|4
1656686830000|2022-07-01 14:47:10|100.89|99.09|100.89|99.09|100.91|99.11|100.88|99.08|7
1656686840000|2022-07-01 14:47:20|100.91|99.11|100.9|99.1|100.91|99.11|100.89|99.09|6
1656686850000|2022-07-01 14:47:30|100.91|99.11|100.92|99.12|100.92|99.12|100.91|99.11|2
1656686860000|2022-07-01 14:47:40|100.93|99.13|100.94|99.14|100.95|99.15|100.93|99.13|6
1656686870000|2022-07-01 14:47:50|100.95|99.15|100.95|99.15|100.96|99.16|100.94|99.14|7
1656686880000|2022-07-01 14:48:00|100.94|99.14|100.94|99.14|100.94|99.14|100.94|99.14|1
1656686900000|2022-07-01 14:48:20|100.97|99.17|100.96|99.16|100.99|99.19|100.96|99.16|6
1656686910000|2022-07-01 14:48:30|100.97|99.17|100.95|99.15|100.97|99.17|100.95|99.15|7
1656686920000|2022-07-01 14:48:40|100.94|99.14|100.92|99.12|100.96|99.16|100.92|99.12|6
1656686930000|2022-07-01 14:48:50|100.91|99.11|100.92|99.12|100.93|99.13|100.91|99.11|8
1656686940000|2022-07-01 14:49:00|100.91|99.11|100.91|99.11|100.91|99.11|100.91|99.11|1
1656686950000|2022-07-01 14:49:10|100.92|99.12|100.91|99.11|100.92|99.12|100.91|99.11|4
1656686960000|2022-07-01 14:49:20|100.92|99.12|100.91|99.11|100.93|99.13|100.91|99.11|8
1656686970000|2022-07-01 14:49:30|100.92|99.12|100.91|99.11|100.92|99.12|100.91|99.11|2
1656686980000|2022-07-01 14:49:40|100.92|99.12|100.92|99.12|100.92|99.12|100.91|99.11|7
1656686990000|2022-07-01 14:49:50|100.91|99.11|100.94|99.14|100.94|99.14|100.91|99.11|3
1656687000000|2022-07-01 14:50:00|100.93|99.13|100.92|99.12|100.93|99.13|100.91|99.11|8
1656687010000|2022-07-01 14:50:10|100.91|99.11|100.91|99.11|100.91|99.11|100.91|99.11|1
1656687020000|2022-07-01 14:50:20|100.92|99.12|100.91|99.11|100.92|99.12|100.91|99.11|2
1656687030000|2022-07-01 14:50:30|100.92|99.12|100.91|99.11|100.92|99.12|100.91|99.11|2
1656687040000|2022-07-01 14:50:40|100.9|99.1|100.9|99.1|100.9|99.1|100.9|99.1|1
1656687050000|2022-07-01 14:50:50|100.82|99.02|100.81|99.01|100.82|99.02|100.8|99|7
1656687060000|2022-07-01 14:51:00|100.8|99|100.8|99|100.81|99.01|100.8|99|3
1656687070000|2022-07-01 14:51:10|100.81|99.01|100.8|99|100.81|99.01|100.8|99|2
1656687080000|2022-07-01 14:51:20|100.79|98.99|100.78|98.98|100.79|98.99|100.77|98.97|5
1656687090000|2022-07-01 14:51:30|100.77|98.97|100.78|98.98|100.79|98.99|100.77|98.97|6
1656687100000|2022-07-01 14:51:40|100.79|98.99|100.83|99.03|100.83|99.03|100.79|98.99|3
1656687110000|2022-07-01 14:51:50|100.82|99.02|100.8|99|100.82|99.02|100.8|99|3
1656687120000|2022-07-01 14:52:00|100.79|98.99|100.79|98.99|100.79|98.99|100.78|98.98|3
1656687130000|2022-07-01 14:52:10|100.78|98.98|100.77|98.97|100.78|98.98|100.77|98.97|2
1656687140000|2022-07-01 14:52:20|100.76|98.96|100.68|98.88|100.76|98.96|100.68|98.88|6
1656687150000|2022-07-01 14:52:30|100.67|98.87|100.7|98.9|100.71|98.91|100.67|98.87|6
1656687160000|2022-07-01 14:52:40|100.69|98.89|100.74|98.94|100.74|98.94|100.69|98.89|15
1656687170000|2022-07-01 14:52:50|100.73|98.93|100.74|98.94|100.75|98.95|100.72|98.92|8
1656687180000|2022-07-01 14:53:00|100.75|98.95|100.78|98.98|100.79|98.99|100.75|98.95|12
1656687190000|2022-07-01 14:53:10|100.79|98.99|100.8|99|100.8|99|100.78|98.98|3
1656687200000|2022-07-01 14:53:20|100.79|98.99|100.75|98.95|100.79|98.99|100.75|98.95|8
1656687210000|2022-07-01 14:53:30|100.76|98.96|100.76|98.96|100.78|98.98|100.74|98.94|13
1656687220000|2022-07-01 14:53:40|100.77|98.97|100.77|98.97|100.77|98.97|100.76|98.96|3
1656687230000|2022-07-01 14:53:50|100.78|98.98|100.78|98.98|100.78|98.98|100.78|98.98|1
1656687240000|2022-07-01 14:54:00|100.79|98.99|100.81|99.01|100.82|99.02|100.79|98.99|9
1656687250000|2022-07-01 14:54:10|100.82|99.02|100.83|99.03|100.84|99.04|100.82|99.02|3
1656687260000|2022-07-01 14:54:20|100.8|99|100.82|99.02|100.82|99.02|100.78|98.98|9
1656687270000|2022-07-01 14:54:30|100.81|99.01|100.84|99.04|100.84|99.04|100.81|99.01|3
1656687280000|2022-07-01 14:54:40|100.85|99.05|100.85|99.05|100.85|99.05|100.85|99.05|1
1656687290000|2022-07-01 14:54:50|100.84|99.04|100.81|99.01|100.87|99.07|100.81|99.01|11
1656687300000|2022-07-01 14:55:00|100.8|99|100.78|98.98|100.8|99|100.76|98.96|11
1656687310000|2022-07-01 14:55:10|100.77|98.97|100.75|98.95|100.78|98.98|100.74|98.94|8
1656687320000|2022-07-01 14:55:20|100.74|98.94|100.68|98.88|100.74|98.94|100.67|98.87|4
1656687330000|2022-07-01 14:55:30|100.69|98.89|100.69|98.89|100.69|98.89|100.68|98.88|5
1656687340000|2022-07-01 14:55:40|100.68|98.88|100.73|98.93|100.74|98.94|100.68|98.88|9
1656687350000|2022-07-01 14:55:50|100.74|98.94|100.79|98.99|100.79|98.99|100.74|98.94|10
1656687360000|2022-07-01 14:56:00|100.8|99|100.81|99.01|100.81|99.01|100.8|99|2
1656687390000|2022-07-01 14:56:30|100.83|99.03|100.89|99.09|100.89|99.09|100.83|99.03|4
1656687400000|2022-07-01 14:56:40|100.9|99.1|100.89|99.09|100.9|99.1|100.89|99.09|2
1656687410000|2022-07-01 14:56:50|100.9|99.1|100.89|99.09|100.9|99.1|100.89|99.09|2
1656687430000|2022-07-01 14:57:10|100.9|99.1|100.91|99.11|100.93|99.13|100.9|99.1|7
1656687450000|2022-07-01 14:57:30|100.93|99.13|100.95|99.15|100.95|99.15|100.93|99.13|3
1656687460000|2022-07-01 14:57:40|101.02|99.22|101.03|99.23|101.03|99.23|101.02|99.22|4
1656687470000|2022-07-01 14:57:50|101.02|99.22|101|99.2|101.05|99.25|100.99|99.19|12
1656687480000|2022-07-01 14:58:00|100.99|99.19|101.02|99.22|101.02|99.22|100.99|99.19|12
1656687490000|2022-07-01 14:58:10|101.01|99.21|101.02|99.22|101.02|99.22|101.01|99.21|2
1656687500000|2022-07-01 14:58:20|101.03|99.23|101.03|99.23|101.04|99.24|101.03|99.23|5
1656687510000|2022-07-01 14:58:30|101.02|99.22|101.02|99.22|101.02|99.22|101.02|99.22|1
1656687520000|2022-07-01 14:58:40|101.03|99.23|101|99.2|101.03|99.23|101|99.2|6
1656687530000|2022-07-01 14:58:50|100.98|99.18|100.97|99.17|100.98|99.18|100.97|99.17|2
1656687540000|2022-07-01 14:59:00|100.96|99.16|100.94|99.14|100.96|99.16|100.93|99.13|10
1656687550000|2022-07-01 14:59:10|100.93|99.13|100.95|99.15|100.96|99.16|100.93|99.13|4
1656687560000|2022-07-01 14:59:20|100.93|99.13|100.95|99.15|100.95|99.15|100.93|99.13|5
1656687570000|2022-07-01 14:59:30|100.94|99.14|100.95|99.15|100.95|99.15|100.94|99.14|14
1656687580000|2022-07-01 14:59:40|100.94|99.14|100.94|99.14|100.95|99.15|100.94|99.14|9
1656687600000|2022-07-01 15:00:00|100.93|99.13|100.95|99.15|100.95|99.15|100.88|99.08|11
1656687610000|2022-07-01 15:00:10|100.94|99.14|100.93|99.13|100.94|99.14|100.92|99.12|4
1656687620000|2022-07-01 15:00:20|100.91|99.11|100.93|99.13|100.94|99.14|100.91|99.11|9
1656687630000|2022-07-01 15:00:30|100.94|99.14|100.94|99.14|100.95|99.15|100.93|99.13|7
1656687640000|2022-07-01 15:00:40|100.95|99.15|100.94|99.14|100.95|99.15|100.94|99.14|2
1656687650000|2022-07-01 15:00:50|100.95|99.15|100.97|99.17|100.97|99.17|100.95|99.15|5
1656687660000|2022-07-01 15:01:00|100.98|99.18|100.98|99.18|100.98|99.18|100.97|99.17|5
1656687670000|2022-07-01 15:01:10|100.99|99.19|101.01|99.21|101.02|99.22|100.99|99.19|3
1656687680000|2022-07-01 15:01:20|101|99.2|100.96|99.16|101|99.2|100.95|99.15|8
1656687690000|2022-07-01 15:01:30|100.98|99.18|100.94|99.14|100.98|99.18|100.93|99.13|7
1656687700000|2022-07-01 15:01:40|100.93|99.13|100.93|99.13|100.93|99.13|100.93|99.13|1
1656687710000|2022-07-01 15:01:50|100.89|99.09|100.85|99.05|100.89|99.09|100.85|99.05|4
1656687720000|2022-07-01 15:02:00|100.84|99.04|100.86|99.06|100.86|99.06|100.83|99.03|4
1656687730000|2022-07-01 15:02:10|100.88|99.08|100.87|99.07|100.88|99.08|100.87|99.07|2
1656687750000|2022-07-01 15:02:30|100.86|99.06|100.85|99.05|100.87|99.07|100.85|99.05|8
1656687760000|2022-07-01 15:02:40|100.84|99.04|100.84|99.04|100.84|99.04|100.84|99.04|1
1656687770000|2022-07-01 15:02:50|100.83|99.03|100.76|98.96|100.83|99.03|100.76|98.96|13
1656687780000|2022-07-01 15:03:00|100.77|98.97|100.79|98.99|100.79|98.99|100.77|98.97|3
1656687790000|2022-07-01 15:03:10|100.78|98.98|100.71|98.91|100.78|98.98|100.71|98.91|5
1656687800000|2022-07-01 15:03:20|100.73|98.93|100.68|98.88|100.74|98.94|100.66|98.86|10
1656687810000|2022-07-01 15:03:30|100.69|98.89|100.69|98.89|100.73|98.93|100.69|98.89|8
1656687820000|2022-07-01 15:03:40|100.7|98.9|100.68|98.88|100.7|98.9|100.67|98.87|5
1656687840000|2022-07-01 15:04:00|100.69|98.89|100.68|98.88|100.69|98.89|100.68|98.88|6
1656687850000|2022-07-01 15:04:10|100.69|98.89|100.66|98.86|100.69|98.89|100.66|98.86|4
1656687860000|2022-07-01 15:04:20|100.67|98.87|100.71|98.91|100.72|98.92|100.67|98.87|7
1656687870000|2022-07-01 15:04:30|100.69|98.89|100.57|98.77|100.69|98.89|100.55|98.75|10
1656687880000|2022-07-01 15:04:40|100.58|98.78|100.6|98.8|100.6|98.8|100.57|98.77|4
1656687890000|2022-07-01 15:04:50|100.61|98.81|100.65|98.85|100.65|98.85|100.61|98.81|8
1656687900000|2022-07-01 15:05:00|100.66|98.86|100.67|98.87|100.68|98.88|100.66|98.86|4
1656687910000|2022-07-01 15:05:10|100.68|98.88|100.68|98.88|100.68|98.88|100.68|98.88|1
1656687920000|2022-07-01 15:05:20|100.69|98.89|100.68|98.88|100.69|98.89|100.68|98.88|2
1656687950000|2022-07-01 15:05:50|100.75|98.95|100.75|98.95|100.77|98.97|100.74|98.94|6
1656687960000|2022-07-01 15:06:00|100.74|98.94|100.83|99.03|100.84|99.04|100.74|98.94|9
1656687970000|2022-07-01 15:06:10|100.84|99.04|100.81|99.01|100.85|99.05|100.8|99|8
1656687980000|2022-07-01 15:06:20|100.8|99|100.78|98.98|100.8|99|100.78|98.98|2
1656688000000|2022-07-01 15:06:40|100.77|98.97|100.77|98.97|100.77|98.97|100.77|98.97|1
1656688020000|2022-07-01 15:07:00|100.78|98.98|100.79|98.99|100.82|99.02|100.78|98.98|11
1656688030000|2022-07-01 15:07:10|100.8|99|100.79|98.99|100.82|99.02|100.79|98.99|6
1656688050000|2022-07-01 15:07:30|100.78|98.98|100.78|98.98|100.78|98.98|100.77|98.97|3
1656688060000|2022-07-01 15:07:40|100.77|98.97|100.77|98.97|100.79|98.99|100.77|98.97|5
1656688070000|2022-07-01 15:07:50|100.79|98.99|100.78|98.98|100.79|98.99|100.78|98.98|6
1656688080000|2022-07-01 15:08:00|100.79|98.99|100.89|99.09|100.89|99.09|100.79|98.99|8
1656688090000|2022-07-01 15:08:10|100.92|99.12|100.96|99.16|100.96|99.16|100.89|99.09|19
1656688100000|2022-07-01 15:08:20|100.97|99.17|100.97|99.17|100.97|99.17|100.97|99.17|1
1656688110000|2022-07-01 15:08:30|100.98|99.18|101.08|99.28|101.11|99.31|100.97|99.17|13
1656688120000|2022-07-01 15:08:40|101.07|99.27|101.13|99.33|101.13|99.33|101.06|99.26|16
1656688130000|2022-07-01 15:08:50|101.12|99.32|101.07|99.27|101.12|99.32|101.06|99.26|5
1656688140000|2022-07-01 15:09:00|101.08|99.28|101.07|99.27|101.09|99.29|101.07|99.27|9
1656688150000|2022-07-01 15:09:10|101.08|99.28|101.07|99.27|101.08|99.28|101.06|99.26|7
1656688160000|2022-07-01 15:09:20|101.08|99.28|101.07|99.27|101.08|99.28|101.06|99.26|8
1656688170000|2022-07-01 15:09:30|101.06|99.26|101.06|99.26|101.07|99.27|101.05|99.25|5
1656688180000|2022-07-01 15:09:40|101.05|99.25|101.07|99.27|101.09|99.29|101.05|99.25|9
1656688190000|2022-07-01 15:09:50|101.06|99.26|101.06|99.26|101.07|99.27|101.05|99.25|5
1656688200000|2022-07-01 15:10:00|101.07|99.27|101.05|99.25|101.07|99.27|101.05|99.25|9
1656688210000|2022-07-01 15:10:10|101.06|99.26|101.06|99.26|101.07|99.27|101.05|99.25|7
1656688230000|2022-07-01 15:10:30|101.07|99.27|101.06|99.26|101.07|99.27|101.06|99.26|2
1656688240000|2022-07-01 15:10:40|101.05|99.25|101.05|99.25|101.06|99.26|101.05|99.25|3
1656688250000|2022-07-01 15:10:50|101.04|99.24|100.89|99.09|101.04|99.24|100.88|99.08|11
1656688260000|2022-07-01 15:11:00|100.88|99.08|100.84|99.04|100.88|99.08|100.83|99.03|5
1656688270000|2022-07-01 15:11:10|100.83|99.03|100.87|99.07|100.9|99.1|100.82|99.02|6
1656688280000|2022-07-01 15:11:20|100.86|99.06|100.87|99.07|100.88|99.08|100.86|99.06|3
1656688300000|2022-07-01 15:11:40|100.88|99.08|100.9|99.1|100.9|99.1|100.88|99.08|5
1656688310000|2022-07-01 15:11:50|100.89|99.09|100.97|99.17|100.97|99.17|100.89|99.09|8
1656688320000|2022-07-01 15:12:00|100.96|99.16|100.95|99.15|100.96|99.16|100.94|99.14|4
1656688340000|2022-07-01 15:12:20|100.97|99.17|101.08|99.28|101.11|99.31|100.97|99.17|11
1656688350000|2022-07-01 15:12:30|101.07|99.27|101.08|99.28|101.09|99.29|101.07|99.27|6
1656688360000|2022-07-01 15:12:40|101.09|99.29|101.08|99.28|101.09|99.29|101.06|99.26|11
1656688370000|2022-07-01 15:12:50|101.07|99.27|100.99|99.19|101.07|99.27|100.99|99.19|8
1656688380000|2022-07-01 15:13:00|101.01|99.21|101.02|99.22|101.05|99.25|101.01|99.21|8
1656688390000|2022-07-01 15:13:10|101.01|99.21|101|99.2|101.01|99.21|100.99|99.19|7
1656688400000|2022-07-01 15:13:20|101.03|99.23|101.02|99.22|101.06|99.26|101.02|99.22|11
1656688410000|2022-07-01 15:13:30|101.01|99.21|101.03|99.23|101.04|99.24|101.01|99.21|9
1656688420000|2022-07-01 15:13:40|101.04|99.24|101.04|99.24|101.07|99.27|101.04|99.24|8
1656688430000|2022-07-01 15:13:50|101.05|99.25|101.03|99.23|101.05|99.25|101.03|99.23|5
1656688440000|2022-07-01 15:14:00|101.04|99.24|101.04|99.24|101.05|99.25|101.02|99.22|9
1656688450000|2022-07-01 15:14:10|101.05|99.25|100.89|99.09|101.05|99.25|100.88|99.08|13
1656688460000|2022-07-01 15:14:20|100.9|99.1|100.9|99.1|100.9|99.1|100.9|99.1|1
1656688470000|2022-07-01 15:14:30|100.93|99.13|100.93|99.13|100.94|99.14|100.91|99.11|9
1656688480000|2022-07-01 15:14:40|100.94|99.14|100.96|99.16|100.96|99.16|100.94|99.14|3
1656688490000|2022-07-01 15:14:50|100.95|99.15|100.97|99.17|100.99|99.19|100.95|99.15|6
1656688500000|2022-07-01 15:15:00|100.96|99.16|100.96|99.16|100.96|99.16|100.95|99.15|3
1656688510000|2022-07-01 15:15:10|100.95|99.15|100.95|99.15|100.95|99.15|100.95|99.15|1
1656688520000|2022-07-01 15:15:20|100.96|99.16|101|99.2|101|99.2|100.95|99.15|6
1656688530000|2022-07-01 15:15:30|100.98|99.18|100.97|99.17|100.99|99.19|100.97|99.17|5
1656688540000|2022-07-01 15:15:40|100.98|99.18|101.06|99.26|101.08|99.28|100.98|99.18|10
1656688550000|2022-07-01 15:15:50|101.07|99.27|101.07|99.27|101.07|99.27|101.06|99.26|5
1656688560000|2022-07-01 15:16:00|101.06|99.26|101.08|99.28|101.08|99.28|101.05|99.25|4
1656688570000|2022-07-01 15:16:10|101.07|99.27|101.08|99.28|101.08|99.28|101.07|99.27|4
1656688580000|2022-07-01 15:16:20|101.14|99.34|101.14|99.34|101.14|99.34|101.13|99.33|3
1656688590000|2022-07-01 15:16:30|101.13|99.33|101.1|99.3|101.13|99.33|101.1|99.3|4
1656688610000|2022-07-01 15:16:50|101.11|99.31|101.11|99.31|101.11|99.31|101.1|99.3|5
1656688620000|2022-07-01 15:17:00|101.12|99.32|101.16|99.36|101.16|99.36|101.12|99.32|3
1656688640000|2022-07-01 15:17:20|101.17|99.37|101.17|99.37|101.18|99.38|101.17|99.37|3
1656688650000|2022-07-01 15:17:30|101.16|99.36|101.17|99.37|101.17|99.37|101.16|99.36|2
1656688660000|2022-07-01 15:17:40|101.18|99.38|101.18|99.38|101.21|99.41|101.17|99.37|10
1656688670000|2022-07-01 15:17:50|101.2|99.4|101.18|99.38|101.26|99.46|101.18|99.38|8
1656688680000|2022-07-01 15:18:00|101.17|99.37|101.24|99.44|101.24|99.44|101.17|99.37|8
1656688690000|2022-07-01 15:18:10|101.25|99.45|101.24|99.44|101.27|99.47|101.24|99.44|13
1656688700000|2022-07-01 15:18:20|101.25|99.45|101.24|99.44|101.25|99.45|101.24|99.44|2
1656688710000|2022-07-01 15:18:30|101.23|99.43|101.2|99.4|101.23|99.43|101.15|99.35|14
1656688720000|2022-07-01 15:18:40|101.19|99.39|101.2|99.4|101.2|99.4|101.19|99.39|8
1656688730000|2022-07-01 15:18:50|101.19|99.39|101.18|99.38|101.19|99.39|101.17|99.37|8
1656688740000|2022-07-01 15:19:00|101.16|99.36|101.14|99.34|101.16|99.36|101.14|99.34|3
1656688750000|2022-07-01 15:19:10|101.13|99.33|101.11|99.31|101.13|99.33|101.11|99.31|3
1656688760000|2022-07-01 15:19:20|101.1|99.3|101.1|99.3|101.1|99.3|101.1|99.3|1
1656688770000|2022-07-01 15:19:30|101.12|99.32|101.12|99.32|101.12|99.32|101.12|99.32|1
1656688780000|2022-07-01 15:19:40|101.09|99.29|101.11|99.31|101.11|99.31|101.09|99.29|4
1656688790000|2022-07-01 15:19:50|101.12|99.32|101.12|99.32|101.12|99.32|101.12|99.32|1
1656688800000|2022-07-01 15:20:00|101.11|99.31|101.12|99.32|101.12|99.32|101.11|99.31|2
1656688810000|2022-07-01 15:20:10|101.13|99.33|101.19|99.39|101.19|99.39|101.12|99.32|8
1656688820000|2022-07-01 15:20:20|101.2|99.4|101.19|99.39|101.22|99.42|101.19|99.39|6
1656688830000|2022-07-01 15:20:30|101.22|99.42|101.24|99.44|101.25|99.45|101.21|99.41|8
1656688840000|2022-07-01 15:20:40|101.2|99.4|101.19|99.39|101.2|99.4|101.19|99.39|2
1656688850000|2022-07-01 15:20:50|101.18|99.38|101.17|99.37|101.2|99.4|101.15|99.35|6
1656688860000|2022-07-01 15:21:00|101.16|99.36|101.15|99.35|101.16|99.36|101.15|99.35|2
1656688870000|2022-07-01 15:21:10|101.17|99.37|101.16|99.36|101.17|99.37|101.16|99.36|2
1656688880000|2022-07-01 15:21:20|101.14|99.34|101.17|99.37|101.17|99.37|101.14|99.34|4
1656688890000|2022-07-01 15:21:30|101.16|99.36|101.16|99.36|101.16|99.36|101.15|99.35|3
1656688900000|2022-07-01 15:21:40|101.17|99.37|101.16|99.36|101.17|99.37|101.16|99.36|2
1656688910000|2022-07-01 15:21:50|101.15|99.35|101.12|99.32|101.15|99.35|101.12|99.32|6
1656688920000|2022-07-01 15:22:00|101.13|99.33|101.13|99.33|101.13|99.33|101.12|99.32|5
1656688940000|2022-07-01 15:22:20|101.15|99.35|101.24|99.44|101.27|99.47|101.15|99.35|6
1656688950000|2022-07-01 15:22:30|101.25|99.45|101.26|99.46|101.27|99.47|101.24|99.44|5
1656688960000|2022-07-01 15:22:40|101.25|99.45|101.25|99.45|101.26|99.46|101.25|99.45|3
1656688970000|2022-07-01 15:22:50|101.26|99.46|101.18|99.38|101.26|99.46|101.18|99.38|12
1656688980000|2022-07-01 15:23:00|101.19|99.39|101.19|99.39|101.2|99.4|101.19|99.39|3
1656688990000|2022-07-01 15:23:10|101.2|99.4|101.22|99.42|101.23|99.43|101.2|99.4|5
1656689000000|2022-07-01 15:23:20|101.21|99.41|101.22|99.42|101.22|99.42|101.21|99.41|2
1656689010000|2022-07-01 15:23:30|101.24|99.44|101.29|99.49|101.29|99.49|101.24|99.44|4
1656689020000|2022-07-01 15:23:40|101.28|99.48|101.16|99.36|101.28|99.48|101.16|99.36|5
1656689030000|2022-07-01 15:23:50|101.14|99.34|101.13|99.33|101.14|99.34|101.11|99.31|6
1656689040000|2022-07-01 15:24:00|101.11|99.31|101.11|99.31|101.11|99.31|101.11|99.31|1
1656689050000|2022-07-01 15:24:10|101.1|99.3|101.06|99.26|101.1|99.3|101.06|99.26|5
1656689060000|2022-07-01 15:24:20|101.07|99.27|101.07|99.27|101.07|99.27|101.07|99.27|1
1656689070000|2022-07-01 15:24:30|101.08|99.28|101.09|99.29|101.09|99.29|101.07|99.27|3
1656689080000|2022-07-01 15:24:40|101.08|99.28|101.07|99.27|101.08|99.28|101.07|99.27|2
1656689090000|2022-07-01 15:24:50|101.09|99.29|101.1|99.3|101.11|99.31|101.09|99.29|3
1656689100000|2022-07-01 15:25:00|101.11|99.31|101.07|99.27|101.11|99.31|101.06|99.26|4
1656689110000|2022-07-01 15:25:10|101.06|99.26|100.89|99.09|101.06|99.26|100.89|99.09|10
1656689120000|2022-07-01 15:25:20|100.91|99.11|100.94|99.14|100.96|99.16|100.91|99.11|10
1656689130000|2022-07-01 15:25:30|100.93|99.13|100.99|99.19|101.08|99.28|100.93|99.13|19
1656689140000|2022-07-01 15:25:40|100.96|99.16|101.06|99.26|101.06|99.26|100.96|99.16|10
1656689150000|2022-07-01 15:25:50|101.05|99.25|100.99|99.19|101.05|99.25|100.99|99.19|8
1656689160000|2022-07-01 15:26:00|101|99.2|100.98|99.18|101|99.2|100.98|99.18|3
1656689170000|2022-07-01 15:26:10|100.97|99.17|100.94|99.14|100.97|99.17|100.94|99.14|3
1656689180000|2022-07-01 15:26:20|100.92|99.12|100.89|99.09|100.92|99.12|100.89|99.09|4
1656689190000|2022-07-01 15:26:30|100.91|99.11|100.92|99.12|100.92|99.12|100.91|99.11|4
1656689200000|2022-07-01 15:26:40|100.91|99.11|100.89|99.09|100.91|99.11|100.89|99.09|9
1656689210000|2022-07-01 15:26:50|100.92|99.12|100.96|99.16|100.96|99.16|100.89|99.09|7
1656689220000|2022-07-01 15:27:00|100.95|99.15|100.96|99.16|100.96|99.16|100.95|99.15|2
1656689230000|2022-07-01 15:27:10|100.93|99.13|100.87|99.07|100.93|99.13|100.87|99.07|6
1656689240000|2022-07-01 15:27:20|100.88|99.08|100.87|99.07|100.89|99.09|100.87|99.07|12
1656689250000|2022-07-01 15:27:30|100.88|99.08|100.87|99.07|100.88|99.08|100.87|99.07|10
1656689260000|2022-07-01 15:27:40|100.86|99.06|100.87|99.07|100.87|99.07|100.86|99.06|2
1656689270000|2022-07-01 15:27:50|100.85|99.05|100.86|99.06|100.86|99.06|100.85|99.05|2
1656689280000|2022-07-01 15:28:00|100.85|99.05|100.87|99.07|100.88|99.08|100.85|99.05|4
1656689290000|2022-07-01 15:28:10|100.88|99.08|100.89|99.09|100.89|99.09|100.88|99.08|8
1656689300000|2022-07-01 15:28:20|100.9|99.1|100.91|99.11|100.96|99.16|100.89|99.09|13
1656689310000|2022-07-01 15:28:30|100.9|99.1|100.88|99.08|100.9|99.1|100.85|99.05|11
1656689320000|2022-07-01 15:28:40|100.9|99.1|100.86|99.06|100.9|99.1|100.86|99.06|4
1656689330000|2022-07-01 15:28:50|100.87|99.07|100.87|99.07|100.87|99.07|100.87|99.07|1
1656689340000|2022-07-01 15:29:00|100.86|99.06|100.86|99.06|100.86|99.06|100.86|99.06|1
1656689350000|2022-07-01 15:29:10|100.85|99.05|100.83|99.03|100.85|99.05|100.81|99.01|7
1656689360000|2022-07-01 15:29:20|100.82|99.02|100.82|99.02|100.82|99.02|100.82|99.02|1
1656689370000|2022-07-01 15:29:30|100.87|99.07|100.86|99.06|100.87|99.07|100.86|99.06|4
1656689380000|2022-07-01 15:29:40|100.85|99.05|100.81|99.01|100.85|99.05|100.78|98.98|6
1656689390000|2022-07-01 15:29:50|100.82|99.02|100.87|99.07|100.87|99.07|100.8|99|9
1656689400000|2022-07-01 15:30:00|100.88|99.08|100.89|99.09|100.92|99.12|100.87|99.07|14
1656689410000|2022-07-01 15:30:10|100.87|99.07|100.87|99.07|100.87|99.07|100.85|99.05|5
1656689420000|2022-07-01 15:30:20|100.89|99.09|100.89|99.09|100.9|99.1|100.88|99.08|6
1656689430000|2022-07-01 15:30:30|100.9|99.1|100.94|99.14|100.94|99.14|100.9|99.1|2
1656689440000|2022-07-01 15:30:40|100.92|99.12|100.89|99.09|100.94|99.14|100.89|99.09|5
1656689450000|2022-07-01 15:30:50|100.9|99.1|101.01|99.21|101.01|99.21|100.89|99.09|13
1656689460000|2022-07-01 15:31:00|101.05|99.25|100.98|99.18|101.05|99.25|100.98|99.18|8
1656689470000|2022-07-01 15:31:10|100.97|99.17|100.98|99.18|100.98|99.18|100.95|99.15|6
1656689480000|2022-07-01 15:31:20|100.97|99.17|100.97|99.17|100.98|99.18|100.97|99.17|7
1656689490000|2022-07-01 15:31:30|100.96|99.16|100.92|99.12|100.96|99.16|100.89|99.09|7
1656689510000|2022-07-01 15:31:50|100.93|99.13|100.92|99.12|100.93|99.13|100.9|99.1|6
1656689520000|2022-07-01 15:32:00|100.91|99.11|100.96|99.16|100.96|99.16|100.91|99.11|5
1656689530000|2022-07-01 15:32:10|100.94|99.14|100.94|99.14|100.95|99.15|100.93|99.13|5
1656689540000|2022-07-01 15:32:20|100.93|99.13|100.86|99.06|100.93|99.13|100.86|99.06|6
1656689550000|2022-07-01 15:32:30|100.85|99.05|100.69|98.89|100.85|99.05|100.68|98.88|14
1656689560000|2022-07-01 15:32:40|100.7|98.9|100.72|98.92|100.72|98.92|100.7|98.9|6
1656689570000|2022-07-01 15:32:50|100.71|98.91|100.75|98.95|100.8|99|100.71|98.91|7
1656689580000|2022-07-01 15:33:00|100.76|98.96|100.78|98.98|100.78|98.98|100.76|98.96|7
1656689590000|2022-07-01 15:33:10|100.79|98.99|100.79|98.99|100.79|98.99|100.77|98.97|5
1656689600000|2022-07-01 15:33:20|100.83|99.03|100.88|99.08|100.89|99.09|100.83|99.03|11
1656689610000|2022-07-01 15:33:30|100.87|99.07|100.88|99.08|100.88|99.08|100.84|99.04|13
1656689620000|2022-07-01 15:33:40|100.87|99.07|100.87|99.07|100.88|99.08|100.87|99.07|5
1656689630000|2022-07-01 15:33:50|100.84|99.04|100.88|99.08|100.88|99.08|100.84|99.04|13
1656689640000|2022-07-01 15:34:00|100.89|99.09|100.87|99.07|100.91|99.11|100.87|99.07|12
1656689650000|2022-07-01 15:34:10|100.88|99.08|100.89|99.09|100.89|99.09|100.87|99.07|4
1656689660000|2022-07-01 15:34:20|100.88|99.08|100.88|99.08|100.89|99.09|100.88|99.08|3
1656689670000|2022-07-01 15:34:30|100.89|99.09|100.88|99.08|100.89|99.09|100.88|99.08|4
1656689680000|2022-07-01 15:34:40|100.85|99.05|100.85|99.05|100.85|99.05|100.84|99.04|3
1656689690000|2022-07-01 15:34:50|100.86|99.06|100.86|99.06|100.87|99.07|100.84|99.04|6
1656689700000|2022-07-01 15:35:00|100.87|99.07|100.89|99.09|100.9|99.1|100.87|99.07|5
1656689710000|2022-07-01 15:35:10|100.9|99.1|100.9|99.1|100.9|99.1|100.9|99.1|1
1656689720000|2022-07-01 15:35:20|100.89|99.09|100.94|99.14|100.97|99.17|100.89|99.09|10
1656689730000|2022-07-01 15:35:30|100.89|99.09|100.79|98.99|100.89|99.09|100.77|98.97|12
1656689750000|2022-07-01 15:35:50|100.8|99|100.89|99.09|100.9|99.1|100.8|99|13
1656689760000|2022-07-01 15:36:00|100.88|99.08|100.89|99.09|100.89|99.09|100.87|99.07|6
1656689770000|2022-07-01 15:36:10|100.88|99.08|100.88|99.08|100.89|99.09|100.88|99.08|3
1656689780000|2022-07-01 15:36:20|100.89|99.09|100.89|99.09|100.89|99.09|100.88|99.08|3
1656689790000|2022-07-01 15:36:30|100.88|99.08|100.87|99.07|100.88|99.08|100.86|99.06|4
1656689800000|2022-07-01 15:36:40|100.86|99.06|100.78|98.98|100.86|99.06|100.78|98.98|7
1656689810000|2022-07-01 15:36:50|100.77|98.97|100.69|98.89|100.77|98.97|100.69|98.89|5
1656689820000|2022-07-01 15:37:00|100.7|98.9|100.69|98.89|100.7|98.9|100.69|98.89|12
1656689830000|2022-07-01 15:37:10|100.7|98.9|100.69|98.89|100.7|98.9|100.69|98.89|8
1656689840000|2022-07-01 15:37:20|100.68|98.88|100.58|98.78|100.68|98.88|100.57|98.77|8
1656689850000|2022-07-01 15:37:30|100.59|98.79|100.63|98.83|100.65|98.85|100.57|98.77|13
1656689860000|2022-07-01 15:37:40|100.64|98.84|100.63|98.83|100.64|98.84|100.62|98.82|4
1656689870000|2022-07-01 15:37:50|100.64|98.84|100.67|98.87|100.67|98.87|100.64|98.84|5
1656689880000|2022-07-01 15:38:00|100.68|98.88|100.67|98.87|100.71|98.91|100.67|98.87|7
1656689890000|2022-07-01 15:38:10|100.68|98.88|100.7|98.9|100.7|98.9|100.68|98.88|5
1656689900000|2022-07-01 15:38:20|100.74|98.94|100.73|98.93|100.75|98.95|100.73|98.93|6
1656689910000|2022-07-01 15:38:30|100.69|98.89|100.69|98.89|100.7|98.9|100.69|98.89|3
1656689920000|2022-07-01 15:38:40|100.7|98.9|100.67|98.87|100.74|98.94|100.67|98.87|8
1656689930000|2022-07-01 15:38:50|100.66|98.86|100.74|98.94|100.75|98.95|100.66|98.86|9
1656689940000|2022-07-01 15:39:00|100.75|98.95|100.72|98.92|100.84|99.04|100.72|98.92|16
1656689950000|2022-07-01 15:39:10|100.71|98.91|100.74|98.94|100.74|98.94|100.71|98.91|4
1656689960000|2022-07-01 15:39:20|100.77|98.97|100.8|99|100.8|99|100.77|98.97|4
1656689970000|2022-07-01 15:39:30|100.81|99.01|100.8|99|100.89|99.09|100.8|99|18
1656689980000|2022-07-01 15:39:40|100.79|98.99|100.84|99.04|100.84|99.04|100.78|98.98|9
1656689990000|2022-07-01 15:39:50|100.85|99.05|100.85|99.05|100.88|99.08|100.83|99.03|8
1656690000000|2022-07-01 15:40:00|100.86|99.06|100.88|99.08|100.88|99.08|100.85|99.05|5
1656690010000|2022-07-01 15:40:10|100.87|99.07|100.83|99.03|100.87|99.07|100.83|99.03|9
1656690020000|2022-07-01 15:40:20|100.84|99.04|100.78|98.98|100.84|99.04|100.78|98.98|6
1656690030000|2022-07-01 15:40:30|100.79|98.99|100.85|99.05|100.85|99.05|100.79|98.99|5
1656690040000|2022-07-01 15:40:40|100.86|99.06|100.87|99.07|100.87|99.07|100.86|99.06|2
1656690050000|2022-07-01 15:40:50|100.88|99.08|100.94|99.14|100.94|99.14|100.87|99.07|6
1656690060000|2022-07-01 15:41:00|100.95|99.15|101.01|99.21|101.02|99.22|100.95|99.15|11
1656690070000|2022-07-01 15:41:10|100.99|99.19|100.97|99.17|100.99|99.19|100.95|99.15|6
1656690080000|2022-07-01 15:41:20|100.98|99.18|100.95|99.15|100.99|99.19|100.95|99.15|9
1656690090000|2022-07-01 15:41:30|100.94|99.14|100.94|99.14|100.94|99.14|100.91|99.11|6
1656690100000|2022-07-01 15:41:40|100.95|99.15|100.94|99.14|100.96|99.16|100.94|99.14|4
1656690110000|2022-07-01 15:41:50|100.95|99.15|100.97|99.17|100.98|99.18|100.95|99.15|7
1656690130000|2022-07-01 15:42:10|100.98|99.18|100.98|99.18|100.98|99.18|100.97|99.17|3
1656690140000|2022-07-01 15:42:20|100.99|99.19|100.98|99.18|100.99|99.19|100.98|99.18|2
1656690150000|2022-07-01 15:42:30|100.97|99.17|100.97|99.17|100.97|99.17|100.97|99.17|1
1656690160000|2022-07-01 15:42:40|100.98|99.18|100.98|99.18|100.98|99.18|100.93|99.13|11
1656690170000|2022-07-01 15:42:50|101.01|99.21|100.99|99.19|101.01|99.21|100.98|99.18|10
1656690180000|2022-07-01 15:43:00|100.98|99.18|100.98|99.18|100.99|99.19|100.98|99.18|3
1656690190000|2022-07-01 15:43:10|101|99.2|101.01|99.21|101.01|99.21|101|99.2|2
1656690200000|2022-07-01 15:43:20|101.02|99.22|100.99|99.19|101.03|99.23|100.99|99.19|8
1656690210000|2022-07-01 15:43:30|100.98|99.18|101.01|99.21|101.01|99.21|100.97|99.17|5
1656690220000|2022-07-01 15:43:40|101|99.2|100.95|99.15|101|99.2|100.92|99.12|6
1656690230000|2022-07-01 15:43:50|100.94|99.14|100.97|99.17|100.97|99.17|100.92|99.12|8
1656690240000|2022-07-01 15:44:00|100.96|99.16|100.91|99.11|100.96|99.16|100.91|99.11|7
1656690250000|2022-07-01 15:44:10|100.87|99.07|100.87|99.07|100.87|99.07|100.87|99.07|1
1656690260000|2022-07-01 15:44:20|100.86|99.06|100.83|99.03|100.86|99.06|100.83|99.03|3
1656690270000|2022-07-01 15:44:30|100.85|99.05|100.87|99.07|100.88|99.08|100.84|99.04|6
1656690280000|2022-07-01 15:44:40|100.85|99.05|100.82|99.02|100.85|99.05|100.82|99.02|5
1656690290000|2022-07-01 15:44:50|100.81|99.01|100.81|99.01|100.81|99.01|100.81|99.01|1
1656690300000|2022-07-01 15:45:00|100.72|98.92|100.76|98.96|100.76|98.96|100.72|98.92|11
1656690310000|2022-07-01 15:45:10|100.77|98.97|100.86|99.06|100.86|99.06|100.77|98.97|7
1656690320000|2022-07-01 15:45:20|100.85|99.05|100.82|99.02|100.86|99.06|100.82|99.02|6
1656690330000|2022-07-01 15:45:30|100.81|99.01|100.72|98.92|100.81|99.01|100.71|98.91|10
1656690340000|2022-07-01 15:45:40|100.83|99.03|100.76|98.96|100.83|99.03|100.76|98.96|5
1656690350000|2022-07-01 15:45:50|100.75|98.95|100.67|98.87|100.75|98.95|100.67|98.87|12
1656690360000|2022-07-01 15:46:00|100.66|98.86|100.66|98.86|100.67|98.87|100.65|98.85|6
1656690370000|2022-07-01 15:46:10|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656690380000|2022-07-01 15:46:20|100.64|98.84|100.62|98.82|100.65|98.85|100.62|98.82|5
1656690390000|2022-07-01 15:46:30|100.61|98.81|100.64|98.84|100.64|98.84|100.61|98.81|5
1656690400000|2022-07-01 15:46:40|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|1
1656690410000|2022-07-01 15:46:50|100.66|98.86|100.74|98.94|100.74|98.94|100.66|98.86|7
1656690420000|2022-07-01 15:47:00|100.75|98.95|100.72|98.92|100.77|98.97|100.72|98.92|9
1656690430000|2022-07-01 15:47:10|100.73|98.93|100.76|98.96|100.76|98.96|100.73|98.93|4
1656690440000|2022-07-01 15:47:20|100.75|98.95|100.72|98.92|100.75|98.95|100.71|98.91|6
1656690450000|2022-07-01 15:47:30|100.73|98.93|100.74|98.94|100.74|98.94|100.72|98.92|4
1656690460000|2022-07-01 15:47:40|100.75|98.95|100.82|99.02|100.83|99.03|100.75|98.95|14
1656690470000|2022-07-01 15:47:50|100.83|99.03|100.8|99|100.83|99.03|100.78|98.98|8
1656690480000|2022-07-01 15:48:00|100.79|98.99|100.76|98.96|100.81|99.01|100.76|98.96|8
1656690490000|2022-07-01 15:48:10|100.78|98.98|100.75|98.95|100.8|99|100.75|98.95|6
1656690500000|2022-07-01 15:48:20|100.74|98.94|100.71|98.91|100.74|98.94|100.71|98.91|10
1656690510000|2022-07-01 15:48:30|100.72|98.92|100.73|98.93|100.73|98.93|100.71|98.91|6
1656690520000|2022-07-01 15:48:40|100.72|98.92|100.71|98.91|100.72|98.92|100.71|98.91|2
1656690530000|2022-07-01 15:48:50|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|1
1656690540000|2022-07-01 15:49:00|100.71|98.91|100.69|98.89|100.71|98.91|100.68|98.88|7
1656690550000|2022-07-01 15:49:10|100.68|98.88|100.69|98.89|100.69|98.89|100.68|98.88|4
1656690570000|2022-07-01 15:49:30|100.7|98.9|100.7|98.9|100.71|98.91|100.7|98.9|3
1656690580000|2022-07-01 15:49:40|100.71|98.91|100.73|98.93|100.73|98.93|100.71|98.91|5
1656690590000|2022-07-01 15:49:50|100.71|98.91|100.72|98.92|100.72|98.92|100.71|98.91|2
1656690600000|2022-07-01 15:50:00|100.73|98.93|100.73|98.93|100.73|98.93|100.73|98.93|1
1656690610000|2022-07-01 15:50:10|100.72|98.92|100.72|98.92|100.73|98.93|100.71|98.91|7
1656690620000|2022-07-01 15:50:20|100.68|98.88|100.61|98.81|100.68|98.88|100.61|98.81|6
1656690630000|2022-07-01 15:50:30|100.6|98.8|100.5|98.7|100.6|98.8|100.49|98.69|12
1656690640000|2022-07-01 15:50:40|100.51|98.71|100.68|98.88|100.68|98.88|100.51|98.71|15
1656690650000|2022-07-01 15:50:50|100.7|98.9|100.8|99|100.8|99|100.7|98.9|14
1656690660000|2022-07-01 15:51:00|100.82|99.02|100.7|98.9|100.82|99.02|100.7|98.9|12
1656690680000|2022-07-01 15:51:20|100.71|98.91|100.65|98.85|100.71|98.91|100.64|98.84|6
1656690690000|2022-07-01 15:51:30|100.64|98.84|100.48|98.68|100.64|98.84|100.43|98.63|28
1656690700000|2022-07-01 15:51:40|100.49|98.69|100.63|98.83|100.64|98.84|100.49|98.69|22
1656690710000|2022-07-01 15:51:50|100.62|98.82|100.59|98.79|100.62|98.82|100.55|98.75|15
1656690720000|2022-07-01 15:52:00|100.6|98.8|100.62|98.82|100.63|98.83|100.58|98.78|14
1656690730000|2022-07-01 15:52:10|100.63|98.83|100.74|98.94|100.74|98.94|100.62|98.82|12
1656690740000|2022-07-01 15:52:20|100.75|98.95|100.71|98.91|100.76|98.96|100.7|98.9|8
1656690750000|2022-07-01 15:52:30|100.7|98.9|100.7|98.9|100.72|98.92|100.7|98.9|12
1656690760000|2022-07-01 15:52:40|100.68|98.88|100.7|98.9|100.71|98.91|100.65|98.85|8
1656690770000|2022-07-01 15:52:50|100.69|98.89|100.68|98.88|100.69|98.89|100.68|98.88|2
1656690780000|2022-07-01 15:53:00|100.69|98.89|100.63|98.83|100.69|98.89|100.63|98.83|10
1656690790000|2022-07-01 15:53:10|100.64|98.84|100.65|98.85|100.65|98.85|100.64|98.84|4
1656690800000|2022-07-01 15:53:20|100.64|98.84|100.64|98.84|100.65|98.85|100.64|98.84|3
1656690810000|2022-07-01 15:53:30|100.66|98.86|100.62|98.82|100.66|98.86|100.62|98.82|4
1656690820000|2022-07-01 15:53:40|100.63|98.83|100.75|98.95|100.81|99.01|100.63|98.83|12
1656690830000|2022-07-01 15:53:50|100.76|98.96|100.82|99.02|100.82|99.02|100.75|98.95|7
1656690840000|2022-07-01 15:54:00|100.8|99|100.76|98.96|100.8|99|100.76|98.96|3
1656690850000|2022-07-01 15:54:10|100.75|98.95|100.76|98.96|100.76|98.96|100.75|98.95|2
1656690860000|2022-07-01 15:54:20|100.77|98.97|100.77|98.97|100.77|98.97|100.77|98.97|1
1656690870000|2022-07-01 15:54:30|100.76|98.96|100.78|98.98|100.81|99.01|100.76|98.96|7
1656690880000|2022-07-01 15:54:40|100.79|98.99|100.78|98.98|100.79|98.99|100.78|98.98|2
1656690900000|2022-07-01 15:55:00|100.73|98.93|100.7|98.9|100.73|98.93|100.63|98.83|14
1656690910000|2022-07-01 15:55:10|100.71|98.91|100.77|98.97|100.78|98.98|100.71|98.91|12
1656690920000|2022-07-01 15:55:20|100.8|99|100.83|99.03|100.83|99.03|100.8|99|7
1656690930000|2022-07-01 15:55:30|100.86|99.06|100.88|99.08|100.93|99.13|100.86|99.06|13
1656690940000|2022-07-01 15:55:40|100.86|99.06|100.93|99.13|100.96|99.16|100.86|99.06|16
1656690950000|2022-07-01 15:55:50|100.94|99.14|100.83|99.03|100.94|99.14|100.82|99.02|10
1656690960000|2022-07-01 15:56:00|100.85|99.05|100.9|99.1|100.9|99.1|100.85|99.05|3
1656690970000|2022-07-01 15:56:10|100.91|99.11|100.91|99.11|100.91|99.11|100.9|99.1|3
1656690980000|2022-07-01 15:56:20|100.9|99.1|100.87|99.07|100.9|99.1|100.84|99.04|13
1656690990000|2022-07-01 15:56:30|100.88|99.08|100.9|99.1|100.92|99.12|100.88|99.08|4
1656691000000|2022-07-01 15:56:40|100.91|99.11|100.88|99.08|100.91|99.11|100.88|99.08|3
1656691010000|2022-07-01 15:56:50|100.9|99.1|100.91|99.11|100.91|99.11|100.9|99.1|2
1656691030000|2022-07-01 15:57:10|100.92|99.12|100.91|99.11|100.92|99.12|100.9|99.1|6
1656691040000|2022-07-01 15:57:20|100.9|99.1|100.86|99.06|100.91|99.11|100.85|99.05|8
1656691050000|2022-07-01 15:57:30|100.85|99.05|100.87|99.07|100.87|99.07|100.84|99.04|11
1656691060000|2022-07-01 15:57:40|100.85|99.05|100.86|99.06|100.87|99.07|100.85|99.05|20
1656691070000|2022-07-01 15:57:50|100.85|99.05|100.92|99.12|100.92|99.12|100.85|99.05|13
1656691080000|2022-07-01 15:58:00|100.93|99.13|100.93|99.13|100.93|99.13|100.93|99.13|1
1656691090000|2022-07-01 15:58:10|100.92|99.12|100.91|99.11|100.93|99.13|100.9|99.1|6
1656691100000|2022-07-01 15:58:20|100.93|99.13|100.92|99.12|100.93|99.13|100.92|99.12|2
1656691110000|2022-07-01 15:58:30|100.91|99.11|100.89|99.09|100.91|99.11|100.88|99.08|5
1656691120000|2022-07-01 15:58:40|100.88|99.08|100.91|99.11|100.91|99.11|100.88|99.08|2
1656691130000|2022-07-01 15:58:50|100.9|99.1|100.85|99.05|100.92|99.12|100.85|99.05|7
1656691140000|2022-07-01 15:59:00|100.86|99.06|100.91|99.11|100.92|99.12|100.86|99.06|8
1656691160000|2022-07-01 15:59:20|100.87|99.07|100.86|99.06|100.87|99.07|100.84|99.04|6
1656691170000|2022-07-01 15:59:30|101.11|99.31|101.07|99.27|101.14|99.34|101.05|99.25|16
1656691180000|2022-07-01 15:59:40|101.08|99.28|101.25|99.45|101.25|99.45|101.08|99.28|17
1656691190000|2022-07-01 15:59:50|101.26|99.46|101.27|99.47|101.35|99.55|101.26|99.46|21
1656691200000|2022-07-01 16:00:00|101.26|99.46|101.25|99.45|101.26|99.46|101.25|99.45|6
1656691210000|2022-07-01 16:00:10|101.26|99.46|101.17|99.37|101.26|99.46|101.17|99.37|13
1656691220000|2022-07-01 16:00:20|101.16|99.36|101.2|99.4|101.23|99.43|101.16|99.36|7
1656691230000|2022-07-01 16:00:30|101.21|99.41|101.14|99.34|101.22|99.42|101.14|99.34|13
1656691240000|2022-07-01 16:00:40|101.15|99.35|101.18|99.38|101.18|99.38|101.14|99.34|8
1656691250000|2022-07-01 16:00:50|101.17|99.37|101.21|99.41|101.22|99.42|101.17|99.37|11
1656691260000|2022-07-01 16:01:00|101.22|99.42|101.18|99.38|101.23|99.43|101.17|99.37|19
1656691270000|2022-07-01 16:01:10|101.17|99.37|101.16|99.36|101.17|99.37|101.16|99.36|2
1656691280000|2022-07-01 16:01:20|101.13|99.33|101.15|99.35|101.16|99.36|101.13|99.33|9
1656691290000|2022-07-01 16:01:30|101.16|99.36|101.18|99.38|101.21|99.41|101.15|99.35|6
1656691300000|2022-07-01 16:01:40|101.16|99.36|101.2|99.4|101.2|99.4|101.15|99.35|8
1656691310000|2022-07-01 16:01:50|101.21|99.41|101.22|99.42|101.22|99.42|101.21|99.41|2
1656691320000|2022-07-01 16:02:00|101.23|99.43|101.2|99.4|101.23|99.43|101.2|99.4|3
1656691330000|2022-07-01 16:02:10|101.18|99.38|101.18|99.38|101.18|99.38|101.17|99.37|3
1656691340000|2022-07-01 16:02:20|101.17|99.37|101.12|99.32|101.17|99.37|101.05|99.25|13
1656691350000|2022-07-01 16:02:30|101.13|99.33|101.18|99.38|101.21|99.41|101.12|99.32|11
1656691360000|2022-07-01 16:02:40|101.19|99.39|101.16|99.36|101.19|99.39|101.16|99.36|4
1656691370000|2022-07-01 16:02:50|101.14|99.34|101.15|99.35|101.15|99.35|101.13|99.33|4
1656691380000|2022-07-01 16:03:00|101.14|99.34|101.14|99.34|101.15|99.35|101.13|99.33|6
1656691390000|2022-07-01 16:03:10|101.15|99.35|101.15|99.35|101.15|99.35|101.15|99.35|1
1656691400000|2022-07-01 16:03:20|101.16|99.36|101.17|99.37|101.17|99.37|101.15|99.35|5
1656691410000|2022-07-01 16:03:30|101.18|99.38|101.28|99.48|101.35|99.55|101.18|99.38|14
1656691420000|2022-07-01 16:03:40|101.29|99.49|101.26|99.46|101.29|99.49|101.24|99.44|7
1656691430000|2022-07-01 16:03:50|101.27|99.47|101.35|99.55|101.36|99.56|101.27|99.47|8
1656691440000|2022-07-01 16:04:00|101.36|99.56|101.36|99.56|101.38|99.58|101.36|99.56|4
1656691450000|2022-07-01 16:04:10|101.34|99.54|101.33|99.53|101.35|99.55|101.33|99.53|4
1656691460000|2022-07-01 16:04:20|101.32|99.52|101.26|99.46|101.32|99.52|101.25|99.45|6
1656691470000|2022-07-01 16:04:30|101.27|99.47|101.32|99.52|101.32|99.52|101.27|99.47|5
1656691480000|2022-07-01 16:04:40|101.33|99.53|101.36|99.56|101.36|99.56|101.33|99.53|3
1656691490000|2022-07-01 16:04:50|101.35|99.55|101.34|99.54|101.35|99.55|101.34|99.54|4
1656691500000|2022-07-01 16:05:00|101.35|99.55|101.34|99.54|101.35|99.55|101.33|99.53|6
1656691510000|2022-07-01 16:05:10|101.36|99.56|101.36|99.56|101.37|99.57|101.34|99.54|6
1656691520000|2022-07-01 16:05:20|101.37|99.57|101.41|99.61|101.41|99.61|101.37|99.57|10
1656691530000|2022-07-01 16:05:30|101.42|99.62|101.41|99.61|101.43|99.63|101.39|99.59|7
1656691550000|2022-07-01 16:05:50|101.39|99.59|101.36|99.56|101.39|99.59|101.35|99.55|10
1656691560000|2022-07-01 16:06:00|101.37|99.57|101.45|99.65|101.47|99.67|101.37|99.57|19
1656691570000|2022-07-01 16:06:10|101.44|99.64|101.44|99.64|101.45|99.65|101.43|99.63|19
1656691580000|2022-07-01 16:06:20|101.45|99.65|101.43|99.63|101.45|99.65|101.41|99.61|15
1656691590000|2022-07-01 16:06:30|101.42|99.62|101.45|99.65|101.45|99.65|101.42|99.62|4
1656691600000|2022-07-01 16:06:40|101.44|99.64|101.44|99.64|101.44|99.64|101.42|99.62|5
1656691610000|2022-07-01 16:06:50|101.45|99.65|101.47|99.67|101.47|99.67|101.43|99.63|9
1656691620000|2022-07-01 16:07:00|101.43|99.63|101.37|99.57|101.43|99.63|101.33|99.53|19
1656691630000|2022-07-01 16:07:10|101.35|99.55|101.41|99.61|101.42|99.62|101.28|99.48|19
1656691640000|2022-07-01 16:07:20|101.4|99.6|101.36|99.56|101.41|99.61|101.36|99.56|6
1656691650000|2022-07-01 16:07:30|101.37|99.57|101.42|99.62|101.42|99.62|101.37|99.57|6
1656691660000|2022-07-01 16:07:40|101.41|99.61|101.44|99.64|101.44|99.64|101.41|99.61|8
1656691680000|2022-07-01 16:08:00|101.42|99.62|101.49|99.69|101.49|99.69|101.42|99.62|8
1656691690000|2022-07-01 16:08:10|101.5|99.7|101.51|99.71|101.53|99.73|101.5|99.7|6
1656691700000|2022-07-01 16:08:20|101.52|99.72|101.56|99.76|101.58|99.78|101.52|99.72|9
1656691710000|2022-07-01 16:08:30|101.54|99.74|101.55|99.75|101.55|99.75|101.54|99.74|2
1656691720000|2022-07-01 16:08:40|101.58|99.78|101.59|99.79|101.63|99.83|101.57|99.77|15
1656691730000|2022-07-01 16:08:50|101.57|99.77|101.59|99.79|101.59|99.79|101.56|99.76|6
1656691740000|2022-07-01 16:09:00|101.58|99.78|101.61|99.81|101.64|99.84|101.55|99.75|11
1656691750000|2022-07-01 16:09:10|101.6|99.8|101.56|99.76|101.6|99.8|101.53|99.73|7
1656691760000|2022-07-01 16:09:20|101.57|99.77|101.57|99.77|101.58|99.78|101.57|99.77|5
1656691770000|2022-07-01 16:09:30|101.58|99.78|101.64|99.84|101.64|99.84|101.54|99.74|15
1656691780000|2022-07-01 16:09:40|101.63|99.83|101.62|99.82|101.63|99.83|101.57|99.77|11
1656691790000|2022-07-01 16:09:50|101.61|99.81|101.55|99.75|101.63|99.83|101.55|99.75|13
1656691800000|2022-07-01 16:10:00|101.54|99.74|101.54|99.74|101.55|99.75|101.51|99.71|10
1656691810000|2022-07-01 16:10:10|101.52|99.72|101.53|99.73|101.54|99.74|101.52|99.72|7
1656691820000|2022-07-01 16:10:20|101.54|99.74|101.53|99.73|101.54|99.74|101.53|99.73|4
1656691830000|2022-07-01 16:10:30|101.52|99.72|101.53|99.73|101.53|99.73|101.52|99.72|2
1656691840000|2022-07-01 16:10:40|101.52|99.72|101.44|99.64|101.52|99.72|101.44|99.64|5
1656691850000|2022-07-01 16:10:50|101.45|99.65|101.44|99.64|101.45|99.65|101.44|99.64|2
1656691860000|2022-07-01 16:11:00|101.42|99.62|101.41|99.61|101.42|99.62|101.4|99.6|4
1656691870000|2022-07-01 16:11:10|101.4|99.6|101.38|99.58|101.41|99.61|101.36|99.56|11
1656691880000|2022-07-01 16:11:20|101.3|99.5|101.37|99.57|101.37|99.57|101.28|99.48|9
1656691890000|2022-07-01 16:11:30|101.36|99.56|101.33|99.53|101.36|99.56|101.33|99.53|5
1656691900000|2022-07-01 16:11:40|101.34|99.54|101.34|99.54|101.34|99.54|101.34|99.54|1
1656691910000|2022-07-01 16:11:50|101.35|99.55|101.35|99.55|101.36|99.56|101.35|99.55|3
1656691920000|2022-07-01 16:12:00|101.36|99.56|101.35|99.55|101.37|99.57|101.34|99.54|8
1656691930000|2022-07-01 16:12:10|101.36|99.56|101.35|99.55|101.36|99.56|101.34|99.54|4
1656691940000|2022-07-01 16:12:20|101.36|99.56|101.37|99.57|101.37|99.57|101.36|99.56|2
1656691950000|2022-07-01 16:12:30|101.34|99.54|101.36|99.56|101.37|99.57|101.34|99.54|15
1656691960000|2022-07-01 16:12:40|101.35|99.55|101.37|99.57|101.37|99.57|101.34|99.54|7
1656691970000|2022-07-01 16:12:50|101.35|99.55|101.32|99.52|101.36|99.56|101.3|99.5|10
1656691980000|2022-07-01 16:13:00|101.3|99.5|101.3|99.5|101.31|99.51|101.28|99.48|7
1656691990000|2022-07-01 16:13:10|101.29|99.49|101.29|99.49|101.29|99.49|101.28|99.48|3
1656692000000|2022-07-01 16:13:20|101.31|99.51|101.32|99.52|101.33|99.53|101.31|99.51|4
1656692010000|2022-07-01 16:13:30|101.33|99.53|101.33|99.53|101.33|99.53|101.33|99.53|1
1656692020000|2022-07-01 16:13:40|101.32|99.52|101.26|99.46|101.32|99.52|101.26|99.46|7
1656692030000|2022-07-01 16:13:50|101.29|99.49|101.29|99.49|101.31|99.51|101.29|99.49|7
1656692040000|2022-07-01 16:14:00|101.27|99.47|101.31|99.51|101.31|99.51|101.27|99.47|7
1656692060000|2022-07-01 16:14:20|101.32|99.52|101.32|99.52|101.32|99.52|101.32|99.52|1
1656692070000|2022-07-01 16:14:30|101.33|99.53|101.33|99.53|101.35|99.55|101.32|99.52|6
1656692080000|2022-07-01 16:14:40|101.31|99.51|101.29|99.49|101.33|99.53|101.29|99.49|7
1656692110000|2022-07-01 16:15:10|101.27|99.47|101.24|99.44|101.28|99.48|101.21|99.41|8
1656692120000|2022-07-01 16:15:20|101.25|99.45|101.31|99.51|101.31|99.51|101.25|99.45|9
1656692130000|2022-07-01 16:15:30|101.3|99.5|101.31|99.51|101.31|99.51|101.3|99.5|2
1656692140000|2022-07-01 16:15:40|101.32|99.52|101.34|99.54|101.35|99.55|101.32|99.52|4
1656692150000|2022-07-01 16:15:50|101.35|99.55|101.34|99.54|101.35|99.55|101.34|99.54|4
1656692160000|2022-07-01 16:16:00|101.35|99.55|101.49|99.69|101.49|99.69|101.34|99.54|9
1656692170000|2022-07-01 16:16:10|101.48|99.68|101.52|99.72|101.52|99.72|101.41|99.61|18
1656692180000|2022-07-01 16:16:20|101.53|99.73|101.42|99.62|101.53|99.73|101.42|99.62|12
1656692190000|2022-07-01 16:16:30|101.43|99.63|101.44|99.64|101.45|99.65|101.43|99.63|4
1656692210000|2022-07-01 16:16:50|101.43|99.63|101.37|99.57|101.43|99.63|101.33|99.53|7
1656692220000|2022-07-01 16:17:00|101.41|99.61|101.41|99.61|101.42|99.62|101.4|99.6|9
1656692230000|2022-07-01 16:17:10|101.42|99.62|101.44|99.64|101.44|99.64|101.41|99.61|11
1656692240000|2022-07-01 16:17:20|101.43|99.63|101.5|99.7|101.5|99.7|101.43|99.63|7
1656692250000|2022-07-01 16:17:30|101.44|99.64|101.5|99.7|101.5|99.7|101.41|99.61|6
1656692260000|2022-07-01 16:17:40|101.49|99.69|101.43|99.63|101.49|99.69|101.43|99.63|5
1656692270000|2022-07-01 16:17:50|101.42|99.62|101.44|99.64|101.44|99.64|101.42|99.62|5
1656692280000|2022-07-01 16:18:00|101.46|99.66|101.44|99.64|101.46|99.66|101.44|99.64|3
1656692290000|2022-07-01 16:18:10|101.45|99.65|101.51|99.71|101.51|99.71|101.45|99.65|8
1656692300000|2022-07-01 16:18:20|101.52|99.72|101.53|99.73|101.53|99.73|101.46|99.66|14
1656692310000|2022-07-01 16:18:30|101.52|99.72|101.52|99.72|101.52|99.72|101.5|99.7|4
1656692320000|2022-07-01 16:18:40|101.53|99.73|101.52|99.72|101.54|99.74|101.52|99.72|7
1656692330000|2022-07-01 16:18:50|101.53|99.73|101.53|99.73|101.53|99.73|101.52|99.72|9
1656692340000|2022-07-01 16:19:00|101.52|99.72|101.58|99.78|101.61|99.81|101.52|99.72|13
1656692350000|2022-07-01 16:19:10|101.54|99.74|101.61|99.81|101.61|99.81|101.53|99.73|11
1656692360000|2022-07-01 16:19:20|101.62|99.82|101.62|99.82|101.63|99.83|101.61|99.81|4
1656692370000|2022-07-01 16:19:30|101.63|99.83|101.63|99.83|101.63|99.83|101.63|99.83|1
1656692380000|2022-07-01 16:19:40|101.64|99.84|101.67|99.87|101.7|99.9|101.64|99.84|9
1656692390000|2022-07-01 16:19:50|101.68|99.88|101.64|99.84|101.68|99.88|101.64|99.84|5
1656692400000|2022-07-01 16:20:00|101.63|99.83|101.61|99.81|101.63|99.83|101.59|99.79|9
1656692410000|2022-07-01 16:20:10|101.6|99.8|101.65|99.85|101.65|99.85|101.6|99.8|6
1656692420000|2022-07-01 16:20:20|101.66|99.86|101.66|99.86|101.66|99.86|101.63|99.83|6
1656692430000|2022-07-01 16:20:30|101.67|99.87|101.66|99.86|101.69|99.89|101.66|99.86|5
1656692440000|2022-07-01 16:20:40|101.67|99.87|101.68|99.88|101.69|99.89|101.67|99.87|5
1656692450000|2022-07-01 16:20:50|101.69|99.89|101.85|100.05|101.92|100.12|101.67|99.87|19
1656692460000|2022-07-01 16:21:00|101.84|100.04|101.84|100.04|101.84|100.04|101.82|100.02|6
1656692470000|2022-07-01 16:21:10|101.83|100.03|101.84|100.04|101.84|100.04|101.83|100.03|2
1656692480000|2022-07-01 16:21:20|101.78|99.98|101.77|99.97|101.78|99.98|101.76|99.96|12
1656692490000|2022-07-01 16:21:30|101.76|99.96|101.78|99.98|101.78|99.98|101.76|99.96|5
1656692500000|2022-07-01 16:21:40|101.76|99.96|101.77|99.97|101.78|99.98|101.76|99.96|6
1656692520000|2022-07-01 16:22:00|101.76|99.96|101.76|99.96|101.77|99.97|101.76|99.96|3
1656692530000|2022-07-01 16:22:10|101.77|99.97|101.78|99.98|101.78|99.98|101.77|99.97|2
1656692540000|2022-07-01 16:22:20|101.79|99.99|101.78|99.98|101.8|100|101.78|99.98|4
1656692550000|2022-07-01 16:22:30|101.77|99.97|101.76|99.96|101.78|99.98|101.75|99.95|6
1656692560000|2022-07-01 16:22:40|101.75|99.95|101.74|99.94|101.76|99.96|101.74|99.94|5
1656692570000|2022-07-01 16:22:50|101.75|99.95|101.76|99.96|101.76|99.96|101.75|99.95|4
1656692580000|2022-07-01 16:23:00|101.75|99.95|101.77|99.97|101.77|99.97|101.75|99.95|5
1656692590000|2022-07-01 16:23:10|101.76|99.96|101.86|100.06|101.87|100.07|101.76|99.96|11
1656692600000|2022-07-01 16:23:20|101.85|100.05|101.86|100.06|101.86|100.06|101.85|100.05|4
1656692610000|2022-07-01 16:23:30|101.87|100.07|101.86|100.06|101.87|100.07|101.85|100.05|4
1656692620000|2022-07-01 16:23:40|101.85|100.05|101.85|100.05|101.86|100.06|101.85|100.05|3
1656692630000|2022-07-01 16:23:50|101.84|100.04|101.82|100.02|101.84|100.04|101.82|100.02|8
1656692640000|2022-07-01 16:24:00|101.83|100.03|101.83|100.03|101.84|100.04|101.83|100.03|5
1656692650000|2022-07-01 16:24:10|101.84|100.04|101.88|100.08|101.88|100.08|101.83|100.03|8
1656692660000|2022-07-01 16:24:20|101.86|100.06|101.85|100.05|101.87|100.07|101.84|100.04|4
1656692670000|2022-07-01 16:24:30|101.86|100.06|101.86|100.06|101.86|100.06|101.85|100.05|7
1656692680000|2022-07-01 16:24:40|101.85|100.05|101.87|100.07|101.87|100.07|101.85|100.05|9
1656692690000|2022-07-01 16:24:50|101.88|100.08|101.88|100.08|101.88|100.08|101.87|100.07|3
1656692700000|2022-07-01 16:25:00|101.87|100.07|101.85|100.05|101.87|100.07|101.84|100.04|5
1656692710000|2022-07-01 16:25:10|101.86|100.06|101.84|100.04|101.86|100.06|101.83|100.03|9
1656692720000|2022-07-01 16:25:20|101.83|100.03|101.84|100.04|101.86|100.06|101.83|100.03|5
1656692730000|2022-07-01 16:25:30|101.83|100.03|101.78|99.98|101.83|100.03|101.77|99.97|8
1656692740000|2022-07-01 16:25:40|101.79|99.99|101.65|99.85|101.79|99.99|101.65|99.85|10
1656692750000|2022-07-01 16:25:50|101.63|99.83|101.63|99.83|101.63|99.83|101.61|99.81|8
1656692760000|2022-07-01 16:26:00|101.64|99.84|101.65|99.85|101.66|99.86|101.64|99.84|4
1656692770000|2022-07-01 16:26:10|101.66|99.86|101.69|99.89|101.73|99.93|101.66|99.86|8
1656692780000|2022-07-01 16:26:20|101.7|99.9|101.75|99.95|101.75|99.95|101.67|99.87|8
1656692790000|2022-07-01 16:26:30|101.73|99.93|101.79|99.99|101.79|99.99|101.73|99.93|4
1656692800000|2022-07-01 16:26:40|101.84|100.04|101.85|100.05|101.88|100.08|101.84|100.04|5
1656692810000|2022-07-01 16:26:50|101.84|100.04|101.86|100.06|101.86|100.06|101.84|100.04|3
1656692820000|2022-07-01 16:27:00|101.88|100.08|101.86|100.06|101.92|100.12|101.86|100.06|7
1656692830000|2022-07-01 16:27:10|101.85|100.05|101.81|100.01|101.85|100.05|101.8|100|16
1656692840000|2022-07-01 16:27:20|101.82|100.02|101.77|99.97|101.84|100.04|101.77|99.97|9
1656692850000|2022-07-01 16:27:30|101.76|99.96|101.73|99.93|101.76|99.96|101.73|99.93|7
1656692860000|2022-07-01 16:27:40|101.74|99.94|101.73|99.93|101.74|99.94|101.73|99.93|2
1656692870000|2022-07-01 16:27:50|101.71|99.91|101.68|99.88|101.71|99.91|101.66|99.86|8
1656692880000|2022-07-01 16:28:00|101.69|99.89|101.59|99.79|101.69|99.89|101.58|99.78|8
1656692890000|2022-07-01 16:28:10|101.6|99.8|101.65|99.85|101.66|99.86|101.6|99.8|10
1656692900000|2022-07-01 16:28:20|101.66|99.86|101.69|99.89|101.69|99.89|101.66|99.86|4
1656692910000|2022-07-01 16:28:30|101.71|99.91|101.72|99.92|101.73|99.93|101.71|99.91|4
1656692920000|2022-07-01 16:28:40|101.71|99.91|101.72|99.92|101.72|99.92|101.71|99.91|2
1656692930000|2022-07-01 16:28:50|101.71|99.91|101.72|99.92|101.74|99.94|101.71|99.91|10
1656692940000|2022-07-01 16:29:00|101.73|99.93|101.7|99.9|101.73|99.93|101.7|99.9|8
1656692950000|2022-07-01 16:29:10|101.71|99.91|101.73|99.93|101.73|99.93|101.71|99.91|2
1656692970000|2022-07-01 16:29:30|101.74|99.94|101.74|99.94|101.74|99.94|101.74|99.94|1
1656692980000|2022-07-01 16:29:40|101.73|99.93|101.72|99.92|101.73|99.93|101.72|99.92|2
1656693000000|2022-07-01 16:30:00|101.73|99.93|101.74|99.94|101.74|99.94|101.73|99.93|4
1656693010000|2022-07-01 16:30:10|101.75|99.95|101.73|99.93|101.75|99.95|101.71|99.91|7
1656693020000|2022-07-01 16:30:20|101.74|99.94|101.74|99.94|101.75|99.95|101.73|99.93|9
1656693030000|2022-07-01 16:30:30|101.75|99.95|101.74|99.94|101.75|99.95|101.74|99.94|2
1656693040000|2022-07-01 16:30:40|101.75|99.95|101.74|99.94|101.75|99.95|101.74|99.94|2
1656693050000|2022-07-01 16:30:50|101.73|99.93|101.73|99.93|101.73|99.93|101.73|99.93|1
1656693060000|2022-07-01 16:31:00|101.75|99.95|101.75|99.95|101.75|99.95|101.75|99.95|1
1656693070000|2022-07-01 16:31:10|101.76|99.96|101.77|99.97|101.77|99.97|101.76|99.96|2
1656693080000|2022-07-01 16:31:20|101.78|99.98|101.78|99.98|101.79|99.99|101.77|99.97|4
1656693090000|2022-07-01 16:31:30|101.77|99.97|101.76|99.96|101.77|99.97|101.76|99.96|8
1656693100000|2022-07-01 16:31:40|101.77|99.97|101.78|99.98|101.78|99.98|101.76|99.96|4
1656693110000|2022-07-01 16:31:50|101.77|99.97|101.76|99.96|101.77|99.97|101.76|99.96|6
1656693120000|2022-07-01 16:32:00|101.77|99.97|101.77|99.97|101.78|99.98|101.77|99.97|5
1656693130000|2022-07-01 16:32:10|101.78|99.98|101.76|99.96|101.78|99.98|101.76|99.96|5
1656693140000|2022-07-01 16:32:20|101.77|99.97|101.77|99.97|101.78|99.98|101.76|99.96|5
1656693150000|2022-07-01 16:32:30|101.78|99.98|101.77|99.97|101.78|99.98|101.76|99.96|8
1656693160000|2022-07-01 16:32:40|101.76|99.96|101.85|100.05|101.85|100.05|101.76|99.96|9
1656693170000|2022-07-01 16:32:50|101.84|100.04|101.72|99.92|101.84|100.04|101.71|99.91|15
1656693180000|2022-07-01 16:33:00|101.71|99.91|101.56|99.76|101.72|99.92|101.56|99.76|10
1656693190000|2022-07-01 16:33:10|101.54|99.74|101.65|99.85|101.65|99.85|101.54|99.74|7
1656693200000|2022-07-01 16:33:20|101.64|99.84|101.69|99.89|101.73|99.93|101.63|99.83|17
1656693210000|2022-07-01 16:33:30|101.68|99.88|101.74|99.94|101.74|99.94|101.68|99.88|13
1656693220000|2022-07-01 16:33:40|101.75|99.95|101.76|99.96|101.76|99.96|101.75|99.95|8
1656693230000|2022-07-01 16:33:50|101.77|99.97|101.77|99.97|101.78|99.98|101.77|99.97|3
1656693240000|2022-07-01 16:34:00|101.76|99.96|101.76|99.96|101.76|99.96|101.76|99.96|1
1656693250000|2022-07-01 16:34:10|101.74|99.94|101.75|99.95|101.75|99.95|101.74|99.94|2
1656693260000|2022-07-01 16:34:20|101.74|99.94|101.75|99.95|101.75|99.95|101.74|99.94|2
1656693270000|2022-07-01 16:34:30|101.73|99.93|101.73|99.93|101.73|99.93|101.71|99.91|5
1656693280000|2022-07-01 16:34:40|101.74|99.94|101.66|99.86|101.75|99.95|101.64|99.84|9
1656693290000|2022-07-01 16:34:50|101.67|99.87|101.66|99.86|101.68|99.88|101.66|99.86|5
1656693300000|2022-07-01 16:35:00|101.67|99.87|101.66|99.86|101.67|99.87|101.66|99.86|2
1656693310000|2022-07-01 16:35:10|101.64|99.84|101.57|99.77|101.65|99.85|101.56|99.76|10
1656693320000|2022-07-01 16:35:20|101.56|99.76|101.57|99.77|101.57|99.77|101.56|99.76|8
1656693330000|2022-07-01 16:35:30|101.58|99.78|101.57|99.77|101.58|99.78|101.56|99.76|9
1656693340000|2022-07-01 16:35:40|101.58|99.78|101.57|99.77|101.59|99.79|101.56|99.76|5
1656693350000|2022-07-01 16:35:50|101.56|99.76|101.54|99.74|101.56|99.76|101.54|99.74|3
1656693360000|2022-07-01 16:36:00|101.53|99.73|101.55|99.75|101.58|99.78|101.53|99.73|9
1656693370000|2022-07-01 16:36:10|101.56|99.76|101.56|99.76|101.56|99.76|101.54|99.74|7
1656693380000|2022-07-01 16:36:20|101.55|99.75|101.57|99.77|101.57|99.77|101.55|99.75|7
1656693390000|2022-07-01 16:36:30|101.58|99.78|101.57|99.77|101.58|99.78|101.57|99.77|4
1656693400000|2022-07-01 16:36:40|101.58|99.78|101.56|99.76|101.58|99.78|101.56|99.76|3
1656693410000|2022-07-01 16:36:50|101.57|99.77|101.57|99.77|101.57|99.77|101.57|99.77|1
1656693420000|2022-07-01 16:37:00|101.56|99.76|101.56|99.76|101.57|99.77|101.56|99.76|3
1656693430000|2022-07-01 16:37:10|101.57|99.77|101.45|99.65|101.57|99.77|101.45|99.65|8
1656693440000|2022-07-01 16:37:20|101.44|99.64|101.44|99.64|101.45|99.65|101.44|99.64|3
1656693450000|2022-07-01 16:37:30|101.43|99.63|101.38|99.58|101.43|99.63|101.38|99.58|3
1656693460000|2022-07-01 16:37:40|101.37|99.57|101.34|99.54|101.37|99.57|101.34|99.54|7
1656693470000|2022-07-01 16:37:50|101.35|99.55|101.28|99.48|101.35|99.55|101.28|99.48|11
1656693480000|2022-07-01 16:38:00|101.27|99.47|101.33|99.53|101.33|99.53|101.23|99.43|13
1656693490000|2022-07-01 16:38:10|101.34|99.54|101.29|99.49|101.34|99.54|101.27|99.47|7
1656693500000|2022-07-01 16:38:20|101.28|99.48|101.35|99.55|101.35|99.55|101.27|99.47|15
1656693510000|2022-07-01 16:38:30|101.34|99.54|101.26|99.46|101.35|99.55|101.26|99.46|10
1656693520000|2022-07-01 16:38:40|101.27|99.47|101.27|99.47|101.28|99.48|101.27|99.47|3
1656693530000|2022-07-01 16:38:50|101.28|99.48|101.35|99.55|101.35|99.55|101.28|99.48|6
1656693540000|2022-07-01 16:39:00|101.36|99.56|101.36|99.56|101.39|99.59|101.36|99.56|6
1656693550000|2022-07-01 16:39:10|101.35|99.55|101.34|99.54|101.38|99.58|101.34|99.54|8
1656693560000|2022-07-01 16:39:20|101.32|99.52|101.41|99.61|101.43|99.63|101.32|99.52|9
1656693570000|2022-07-01 16:39:30|101.42|99.62|101.42|99.62|101.42|99.62|101.42|99.62|1
1656693580000|2022-07-01 16:39:40|101.41|99.61|101.42|99.62|101.42|99.62|101.41|99.61|2
1656693590000|2022-07-01 16:39:50|101.4|99.6|101.36|99.56|101.4|99.6|101.36|99.56|2
1656693600000|2022-07-01 16:40:00|101.37|99.57|101.34|99.54|101.37|99.57|101.31|99.51|11
1656693610000|2022-07-01 16:40:10|101.33|99.53|101.33|99.53|101.34|99.54|101.32|99.52|5
1656693620000|2022-07-01 16:40:20|101.34|99.54|101.34|99.54|101.34|99.54|101.33|99.53|3
1656693630000|2022-07-01 16:40:30|101.33|99.53|101.3|99.5|101.33|99.53|101.3|99.5|7
1656693640000|2022-07-01 16:40:40|101.29|99.49|101.27|99.47|101.32|99.52|101.27|99.47|7
1656693650000|2022-07-01 16:40:50|101.28|99.48|101.3|99.5|101.3|99.5|101.27|99.47|7
1656693660000|2022-07-01 16:41:00|101.31|99.51|101.37|99.57|101.37|99.57|101.31|99.51|7
1656693670000|2022-07-01 16:41:10|101.38|99.58|101.43|99.63|101.43|99.63|101.38|99.58|5
1656693680000|2022-07-01 16:41:20|101.44|99.64|101.46|99.66|101.47|99.67|101.44|99.64|6
1656693690000|2022-07-01 16:41:30|101.47|99.67|101.51|99.71|101.51|99.71|101.47|99.67|2
1656693700000|2022-07-01 16:41:40|101.52|99.72|101.5|99.7|101.54|99.74|101.49|99.69|7
1656693710000|2022-07-01 16:41:50|101.51|99.71|101.53|99.73|101.53|99.73|101.51|99.71|3
1656693720000|2022-07-01 16:42:00|101.52|99.72|101.48|99.68|101.52|99.72|101.46|99.66|9
1656693730000|2022-07-01 16:42:10|101.49|99.69|101.47|99.67|101.49|99.69|101.46|99.66|8
1656693740000|2022-07-01 16:42:20|101.46|99.66|101.47|99.67|101.47|99.67|101.44|99.64|6
1656693750000|2022-07-01 16:42:30|101.5|99.7|101.55|99.75|101.55|99.75|101.5|99.7|5
1656693760000|2022-07-01 16:42:40|101.54|99.74|101.54|99.74|101.54|99.74|101.54|99.74|1
1656693770000|2022-07-01 16:42:50|101.55|99.75|101.55|99.75|101.55|99.75|101.55|99.75|1
1656693780000|2022-07-01 16:43:00|101.56|99.76|101.54|99.74|101.56|99.76|101.53|99.73|4
1656693790000|2022-07-01 16:43:10|101.55|99.75|101.54|99.74|101.55|99.75|101.54|99.74|2
1656693800000|2022-07-01 16:43:20|101.53|99.73|101.53|99.73|101.53|99.73|101.51|99.71|4
1656693810000|2022-07-01 16:43:30|101.54|99.74|101.54|99.74|101.54|99.74|101.53|99.73|3
1656693820000|2022-07-01 16:43:40|101.53|99.73|101.52|99.72|101.53|99.73|101.52|99.72|2
1656693830000|2022-07-01 16:43:50|101.5|99.7|101.53|99.73|101.53|99.73|101.45|99.65|9
1656693840000|2022-07-01 16:44:00|101.52|99.72|101.49|99.69|101.52|99.72|101.49|99.69|4
1656693850000|2022-07-01 16:44:10|101.48|99.68|101.49|99.69|101.5|99.7|101.48|99.68|4
1656693860000|2022-07-01 16:44:20|101.5|99.7|101.5|99.7|101.51|99.71|101.49|99.69|5
1656693900000|2022-07-01 16:45:00|101.49|99.69|101.49|99.69|101.5|99.7|101.48|99.68|5
1656693910000|2022-07-01 16:45:10|101.5|99.7|101.44|99.64|101.5|99.7|101.44|99.64|8
1656693920000|2022-07-01 16:45:20|101.43|99.63|101.44|99.64|101.45|99.65|101.43|99.63|6
1656693930000|2022-07-01 16:45:30|101.43|99.63|101.43|99.63|101.43|99.63|101.43|99.63|1
1656693940000|2022-07-01 16:45:40|101.44|99.64|101.41|99.61|101.44|99.64|101.41|99.61|5
1656693950000|2022-07-01 16:45:50|101.42|99.62|101.42|99.62|101.42|99.62|101.42|99.62|1
1656693960000|2022-07-01 16:46:00|101.43|99.63|101.44|99.64|101.44|99.64|101.42|99.62|4
1656693970000|2022-07-01 16:46:10|101.45|99.65|101.45|99.65|101.45|99.65|101.44|99.64|3
1656693980000|2022-07-01 16:46:20|101.46|99.66|101.53|99.73|101.53|99.73|101.46|99.66|5
1656693990000|2022-07-01 16:46:30|101.54|99.74|101.64|99.84|101.64|99.84|101.54|99.74|8
1656694000000|2022-07-01 16:46:40|101.63|99.83|101.52|99.72|101.63|99.83|101.52|99.72|8
1656694010000|2022-07-01 16:46:50|101.53|99.73|101.52|99.72|101.53|99.73|101.52|99.72|4
1656694020000|2022-07-01 16:47:00|101.5|99.7|101.5|99.7|101.5|99.7|101.5|99.7|1
1656694030000|2022-07-01 16:47:10|101.51|99.71|101.51|99.71|101.52|99.72|101.51|99.71|5
1656694040000|2022-07-01 16:47:20|101.5|99.7|101.48|99.68|101.5|99.7|101.48|99.68|3
1656694050000|2022-07-01 16:47:30|101.49|99.69|101.5|99.7|101.5|99.7|101.49|99.69|2
1656694060000|2022-07-01 16:47:40|101.49|99.69|101.45|99.65|101.49|99.69|101.43|99.63|7
1656694080000|2022-07-01 16:48:00|101.44|99.64|101.44|99.64|101.45|99.65|101.44|99.64|5
1656694090000|2022-07-01 16:48:10|101.42|99.62|101.44|99.64|101.44|99.64|101.42|99.62|7
1656694100000|2022-07-01 16:48:20|101.43|99.63|101.39|99.59|101.44|99.64|101.39|99.59|7
1656694110000|2022-07-01 16:48:30|101.38|99.58|101.41|99.61|101.42|99.62|101.38|99.58|9
1656694120000|2022-07-01 16:48:40|101.4|99.6|101.44|99.64|101.44|99.64|101.4|99.6|5
1656694130000|2022-07-01 16:48:50|101.43|99.63|101.44|99.64|101.44|99.64|101.43|99.63|2
1656694140000|2022-07-01 16:49:00|101.45|99.65|101.5|99.7|101.5|99.7|101.45|99.65|3
1656694150000|2022-07-01 16:49:10|101.51|99.71|101.5|99.7|101.51|99.71|101.5|99.7|2
1656694170000|2022-07-01 16:49:30|101.49|99.69|101.49|99.69|101.5|99.7|101.49|99.69|3
1656694190000|2022-07-01 16:49:50|101.5|99.7|101.5|99.7|101.5|99.7|101.5|99.7|1
1656694200000|2022-07-01 16:50:00|101.49|99.69|101.44|99.64|101.49|99.69|101.44|99.64|4
1656694210000|2022-07-01 16:50:10|101.45|99.65|101.48|99.68|101.5|99.7|101.45|99.65|10
1656694220000|2022-07-01 16:50:20|101.47|99.67|101.46|99.66|101.47|99.67|101.44|99.64|6
1656694230000|2022-07-01 16:50:30|101.45|99.65|101.45|99.65|101.46|99.66|101.45|99.65|5
1656694240000|2022-07-01 16:50:40|101.43|99.63|101.46|99.66|101.46|99.66|101.43|99.63|8
1656694250000|2022-07-01 16:50:50|101.45|99.65|101.45|99.65|101.46|99.66|101.44|99.64|5
1656694260000|2022-07-01 16:51:00|101.44|99.64|101.49|99.69|101.49|99.69|101.44|99.64|4
1656694270000|2022-07-01 16:51:10|101.5|99.7|101.53|99.73|101.53|99.73|101.5|99.7|8
1656694280000|2022-07-01 16:51:20|101.54|99.74|101.62|99.82|101.64|99.84|101.54|99.74|13
1656694290000|2022-07-01 16:51:30|101.64|99.84|101.89|100.09|101.92|100.12|101.64|99.84|21
1656694300000|2022-07-01 16:51:40|101.9|100.1|101.94|100.14|102.02|100.22|101.9|100.1|17
1656694310000|2022-07-01 16:51:50|101.96|100.16|101.95|100.15|101.97|100.17|101.93|100.13|10
1656694320000|2022-07-01 16:52:00|101.94|100.14|101.94|100.14|101.95|100.15|101.93|100.13|5
1656694330000|2022-07-01 16:52:10|101.95|100.15|101.94|100.14|101.95|100.15|101.94|100.14|2
1656694340000|2022-07-01 16:52:20|101.93|100.13|101.89|100.09|101.95|100.15|101.89|100.09|8
1656694350000|2022-07-01 16:52:30|101.88|100.08|101.89|100.09|101.9|100.1|101.87|100.07|9
1656694360000|2022-07-01 16:52:40|101.88|100.08|101.91|100.11|101.92|100.12|101.88|100.08|7
1656694370000|2022-07-01 16:52:50|101.9|100.1|101.93|100.13|101.93|100.13|101.9|100.1|4
1656694380000|2022-07-01 16:53:00|101.92|100.12|101.87|100.07|101.92|100.12|101.87|100.07|6
1656694390000|2022-07-01 16:53:10|101.86|100.06|101.87|100.07|101.89|100.09|101.86|100.06|10
1656694410000|2022-07-01 16:53:30|101.89|100.09|101.89|100.09|101.89|100.09|101.89|100.09|1
1656694420000|2022-07-01 16:53:40|101.88|100.08|101.9|100.1|101.9|100.1|101.88|100.08|9
1656694430000|2022-07-01 16:53:50|101.91|100.11|101.9|100.1|101.91|100.11|101.9|100.1|2
1656694440000|2022-07-01 16:54:00|101.88|100.08|102.01|100.21|102.01|100.21|101.88|100.08|10
1656694450000|2022-07-01 16:54:10|102.02|100.22|102.1|100.3|102.1|100.3|102.02|100.22|12
1656694460000|2022-07-01 16:54:20|102.11|100.31|102.1|100.3|102.13|100.33|102.09|100.29|9
1656694470000|2022-07-01 16:54:30|102.11|100.31|102.08|100.28|102.11|100.31|102.06|100.26|8
1656694490000|2022-07-01 16:54:50|102.09|100.29|102.1|100.3|102.1|100.3|102.09|100.29|2
1656694500000|2022-07-01 16:55:00|102.11|100.31|102.11|100.31|102.11|100.31|102.08|100.28|9
1656694510000|2022-07-01 16:55:10|102.1|100.3|102.12|100.32|102.12|100.32|102.1|100.3|7
1656694520000|2022-07-01 16:55:20|102.11|100.31|102.09|100.29|102.11|100.31|102.09|100.29|3
1656694530000|2022-07-01 16:55:30|102.1|100.3|102.22|100.42|102.22|100.42|102.1|100.3|10
1656694540000|2022-07-01 16:55:40|102.21|100.41|102.21|100.41|102.21|100.41|102.19|100.39|4
1656694550000|2022-07-01 16:55:50|102.22|100.42|102.2|100.4|102.22|100.42|102.17|100.37|9
1656694560000|2022-07-01 16:56:00|102.19|100.39|102.2|100.4|102.2|100.4|102.19|100.39|2
1656694570000|2022-07-01 16:56:10|102.19|100.39|102.14|100.34|102.19|100.39|102.14|100.34|5
1656694580000|2022-07-01 16:56:20|102.15|100.35|102.11|100.31|102.15|100.35|102.11|100.31|4
1656694590000|2022-07-01 16:56:30|102.12|100.32|102.03|100.23|102.13|100.33|102.03|100.23|7
1656694600000|2022-07-01 16:56:40|102.04|100.24|102.02|100.22|102.04|100.24|102.02|100.22|5
1656694610000|2022-07-01 16:56:50|102.01|100.21|101.93|100.13|102.01|100.21|101.93|100.13|8
1656694620000|2022-07-01 16:57:00|101.92|100.12|101.89|100.09|101.92|100.12|101.88|100.08|5
1656694630000|2022-07-01 16:57:10|101.91|100.11|101.91|100.11|101.91|100.11|101.88|100.08|6
1656694640000|2022-07-01 16:57:20|101.9|100.1|101.92|100.12|101.93|100.13|101.89|100.09|9
1656694650000|2022-07-01 16:57:30|101.91|100.11|101.91|100.11|101.91|100.11|101.9|100.1|3
1656694660000|2022-07-01 16:57:40|101.9|100.1|101.93|100.13|101.95|100.15|101.9|100.1|6
1656694670000|2022-07-01 16:57:50|101.95|100.15|101.93|100.13|101.95|100.15|101.93|100.13|5
1656694680000|2022-07-01 16:58:00|101.92|100.12|101.9|100.1|101.92|100.12|101.9|100.1|2
1656694690000|2022-07-01 16:58:10|101.89|100.09|101.84|100.04|101.89|100.09|101.83|100.03|8
1656694700000|2022-07-01 16:58:20|101.85|100.05|101.85|100.05|101.86|100.06|101.84|100.04|11
1656694710000|2022-07-01 16:58:30|101.84|100.04|101.84|100.04|101.84|100.04|101.84|100.04|1
1656694720000|2022-07-01 16:58:40|101.85|100.05|101.84|100.04|101.85|100.05|101.84|100.04|6
1656694730000|2022-07-01 16:58:50|101.82|100.02|101.71|99.91|101.82|100.02|101.71|99.91|8
1656694740000|2022-07-01 16:59:00|101.7|99.9|101.7|99.9|101.71|99.91|101.7|99.9|3
1656694750000|2022-07-01 16:59:10|101.71|99.91|101.7|99.9|101.73|99.93|101.7|99.9|5
1656694760000|2022-07-01 16:59:20|101.71|99.91|101.7|99.9|101.71|99.91|101.7|99.9|2
1656694770000|2022-07-01 16:59:30|101.71|99.91|101.72|99.92|101.75|99.95|101.71|99.91|7
1656694780000|2022-07-01 16:59:40|101.71|99.91|101.61|99.81|101.71|99.91|101.61|99.81|7
1656694790000|2022-07-01 16:59:50|101.57|99.77|101.56|99.76|101.57|99.77|101.52|99.72|11
1656694800000|2022-07-01 17:00:00|101.55|99.75|101.65|99.85|101.65|99.85|101.55|99.75|10
1656694810000|2022-07-01 17:00:10|101.64|99.84|101.61|99.81|101.64|99.84|101.61|99.81|8
1656694820000|2022-07-01 17:00:20|101.62|99.82|101.61|99.81|101.62|99.82|101.61|99.81|2
1656694830000|2022-07-01 17:00:30|101.62|99.82|101.63|99.83|101.63|99.83|101.62|99.82|2
1656694840000|2022-07-01 17:00:40|101.64|99.84|101.7|99.9|101.7|99.9|101.64|99.84|2
1656694850000|2022-07-01 17:00:50|101.71|99.91|101.69|99.89|101.72|99.92|101.69|99.89|4
1656694860000|2022-07-01 17:01:00|101.7|99.9|101.69|99.89|101.7|99.9|101.69|99.89|2
1656694870000|2022-07-01 17:01:10|101.7|99.9|101.7|99.9|101.72|99.92|101.7|99.9|4
1656694880000|2022-07-01 17:01:20|101.69|99.89|101.66|99.86|101.69|99.89|101.65|99.85|5
1656694890000|2022-07-01 17:01:30|101.67|99.87|101.71|99.91|101.72|99.92|101.67|99.87|9
1656694910000|2022-07-01 17:01:50|101.7|99.9|101.7|99.9|101.7|99.9|101.7|99.9|1
1656694920000|2022-07-01 17:02:00|101.71|99.91|101.7|99.9|101.71|99.91|101.7|99.9|2
1656694930000|2022-07-01 17:02:10|101.69|99.89|101.69|99.89|101.69|99.89|101.67|99.87|4
1656694940000|2022-07-01 17:02:20|101.68|99.88|101.7|99.9|101.71|99.91|101.68|99.88|5
1656694950000|2022-07-01 17:02:30|101.69|99.89|101.71|99.91|101.71|99.91|101.69|99.89|3
1656694960000|2022-07-01 17:02:40|101.7|99.9|101.69|99.89|101.71|99.91|101.66|99.86|9
1656694970000|2022-07-01 17:02:50|101.7|99.9|101.7|99.9|101.7|99.9|101.69|99.89|3
1656694980000|2022-07-01 17:03:00|101.69|99.89|101.7|99.9|101.7|99.9|101.69|99.89|2
1656695000000|2022-07-01 17:03:20|101.73|99.93|101.67|99.87|101.74|99.94|101.67|99.87|8
1656695010000|2022-07-01 17:03:30|101.66|99.86|101.65|99.85|101.66|99.86|101.65|99.85|2
1656695020000|2022-07-01 17:03:40|101.64|99.84|101.65|99.85|101.65|99.85|101.63|99.83|4
1656695030000|2022-07-01 17:03:50|101.64|99.84|101.64|99.84|101.64|99.84|101.64|99.84|1
1656695040000|2022-07-01 17:04:00|101.63|99.83|101.63|99.83|101.65|99.85|101.62|99.82|6
1656695050000|2022-07-01 17:04:10|101.62|99.82|101.65|99.85|101.65|99.85|101.62|99.82|4
1656695070000|2022-07-01 17:04:30|101.66|99.86|101.65|99.85|101.66|99.86|101.65|99.85|2
1656695080000|2022-07-01 17:04:40|101.66|99.86|101.65|99.85|101.66|99.86|101.65|99.85|2
1656695090000|2022-07-01 17:04:50|101.64|99.84|101.65|99.85|101.65|99.85|101.64|99.84|2
1656695100000|2022-07-01 17:05:00|101.67|99.87|101.68|99.88|101.72|99.92|101.67|99.87|5
1656695110000|2022-07-01 17:05:10|101.69|99.89|101.68|99.88|101.69|99.89|101.68|99.88|2
1656695120000|2022-07-01 17:05:20|101.69|99.89|101.75|99.95|101.75|99.95|101.69|99.89|4
1656695130000|2022-07-01 17:05:30|101.74|99.94|101.75|99.95|101.75|99.95|101.74|99.94|4
1656695140000|2022-07-01 17:05:40|101.76|99.96|101.76|99.96|101.76|99.96|101.76|99.96|1
1656695150000|2022-07-01 17:05:50|101.74|99.94|101.74|99.94|101.74|99.94|101.74|99.94|1
1656695170000|2022-07-01 17:06:10|101.75|99.95|101.75|99.95|101.75|99.95|101.75|99.95|1
1656695180000|2022-07-01 17:06:20|101.74|99.94|101.74|99.94|101.74|99.94|101.74|99.94|1
1656695190000|2022-07-01 17:06:30|101.73|99.93|101.73|99.93|101.73|99.93|101.73|99.93|1
1656695200000|2022-07-01 17:06:40|101.75|99.95|101.82|100.02|101.82|100.02|101.75|99.95|7
1656695210000|2022-07-01 17:06:50|101.81|100.01|101.8|100|101.81|100.01|101.8|100|2
1656695220000|2022-07-01 17:07:00|101.81|100.01|101.74|99.94|101.81|100.01|101.74|99.94|4
1656695230000|2022-07-01 17:07:10|101.73|99.93|101.73|99.93|101.73|99.93|101.73|99.93|1
1656695240000|2022-07-01 17:07:20|101.69|99.89|101.68|99.88|101.69|99.89|101.67|99.87|4
1656695250000|2022-07-01 17:07:30|101.67|99.87|101.68|99.88|101.68|99.88|101.67|99.87|2
1656695280000|2022-07-01 17:08:00|101.72|99.92|101.74|99.94|101.74|99.94|101.72|99.92|3
1656695290000|2022-07-01 17:08:10|101.75|99.95|101.86|100.06|101.86|100.06|101.75|99.95|9
1656695300000|2022-07-01 17:08:20|101.84|100.04|101.82|100.02|101.84|100.04|101.82|100.02|3
1656695310000|2022-07-01 17:08:30|101.81|100.01|101.83|100.03|101.83|100.03|101.81|100.01|3
1656695320000|2022-07-01 17:08:40|101.84|100.04|101.84|100.04|101.84|100.04|101.84|100.04|1
1656695330000|2022-07-01 17:08:50|101.83|100.03|101.85|100.05|101.85|100.05|101.82|100.02|5
1656695350000|2022-07-01 17:09:10|101.86|100.06|101.94|100.14|101.94|100.14|101.86|100.06|5
1656695360000|2022-07-01 17:09:20|101.95|100.15|101.98|100.18|101.98|100.18|101.95|100.15|3
1656695380000|2022-07-01 17:09:40|102.05|100.25|102.08|100.28|102.08|100.28|102.05|100.25|3
1656695390000|2022-07-01 17:09:50|102.07|100.27|102.09|100.29|102.09|100.29|102.06|100.26|4
1656695400000|2022-07-01 17:10:00|102.07|100.27|102.04|100.24|102.07|100.27|102.04|100.24|3
1656695410000|2022-07-01 17:10:10|102.03|100.23|101.99|100.19|102.03|100.23|101.97|100.17|11
1656695420000|2022-07-01 17:10:20|101.98|100.18|101.97|100.17|101.98|100.18|101.97|100.17|4
1656695440000|2022-07-01 17:10:40|101.98|100.18|102|100.2|102|100.2|101.97|100.17|5
1656695450000|2022-07-01 17:10:50|101.99|100.19|102.05|100.25|102.05|100.25|101.98|100.18|7
1656695460000|2022-07-01 17:11:00|102.04|100.24|102.03|100.23|102.05|100.25|102.03|100.23|4
1656695470000|2022-07-01 17:11:10|102.02|100.22|101.99|100.19|102.02|100.22|101.98|100.18|5
1656695480000|2022-07-01 17:11:20|101.98|100.18|101.97|100.17|101.98|100.18|101.96|100.16|4
1656695500000|2022-07-01 17:11:40|101.98|100.18|102.04|100.24|102.04|100.24|101.98|100.18|11
1656695520000|2022-07-01 17:12:00|102.05|100.25|102.05|100.25|102.05|100.25|102.05|100.25|1
1656695530000|2022-07-01 17:12:10|102.04|100.24|102.04|100.24|102.05|100.25|102.04|100.24|3
1656695540000|2022-07-01 17:12:20|102.05|100.25|102.05|100.25|102.05|100.25|102.05|100.25|1
1656695550000|2022-07-01 17:12:30|102.04|100.24|101.97|100.17|102.04|100.24|101.97|100.17|6
1656695560000|2022-07-01 17:12:40|101.96|100.16|101.96|100.16|101.96|100.16|101.95|100.15|3
1656695570000|2022-07-01 17:12:50|101.95|100.15|101.89|100.09|101.95|100.15|101.88|100.08|6
1656695580000|2022-07-01 17:13:00|101.88|100.08|101.96|100.16|101.96|100.16|101.87|100.07|8
1656695590000|2022-07-01 17:13:10|101.97|100.17|101.99|100.19|102.01|100.21|101.97|100.17|4
1656695600000|2022-07-01 17:13:20|101.98|100.18|102.02|100.22|102.04|100.24|101.98|100.18|8
1656695610000|2022-07-01 17:13:30|102.03|100.23|102.02|100.22|102.03|100.23|101.99|100.19|5
1656695640000|2022-07-01 17:14:00|102.03|100.23|102.05|100.25|102.05|100.25|102.03|100.23|5
1656695650000|2022-07-01 17:14:10|102.04|100.24|102.04|100.24|102.05|100.25|102.04|100.24|5
1656695660000|2022-07-01 17:14:20|102.05|100.25|102.1|100.3|102.1|100.3|102.04|100.24|10
1656695670000|2022-07-01 17:14:30|102.13|100.33|102.16|100.36|102.16|100.36|102.13|100.33|4
1656695680000|2022-07-01 17:14:40|102.17|100.37|102.18|100.38|102.18|100.38|102.17|100.37|2
1656695690000|2022-07-01 17:14:50|102.17|100.37|102.31|100.51|102.31|100.51|102.17|100.37|10
1656695700000|2022-07-01 17:15:00|102.3|100.5|102.27|100.47|102.31|100.51|102.27|100.47|9
1656695710000|2022-07-01 17:15:10|102.26|100.46|102.25|100.45|102.26|100.46|102.22|100.42|12
1656695720000|2022-07-01 17:15:20|102.23|100.43|102.26|100.46|102.26|100.46|102.23|100.43|6
1656695730000|2022-07-01 17:15:30|102.25|100.45|102.33|100.53|102.33|100.53|102.23|100.43|11
1656695740000|2022-07-01 17:15:40|102.34|100.54|102.36|100.56|102.36|100.56|102.34|100.54|5
1656695750000|2022-07-01 17:15:50|102.37|100.57|102.4|100.6|102.43|100.63|102.34|100.54|17
1656695760000|2022-07-01 17:16:00|102.39|100.59|102.39|100.59|102.41|100.61|102.38|100.58|8
1656695770000|2022-07-01 17:16:10|102.4|100.6|102.39|100.59|102.4|100.6|102.38|100.58|5
1656695780000|2022-07-01 17:16:20|102.38|100.58|102.37|100.57|102.38|100.58|102.36|100.56|4
1656695790000|2022-07-01 17:16:30|102.39|100.59|102.38|100.58|102.39|100.59|102.38|100.58|4
1656695800000|2022-07-01 17:16:40|102.39|100.59|102.42|100.62|102.43|100.63|102.39|100.59|5
1656695810000|2022-07-01 17:16:50|102.4|100.6|102.53|100.73|102.59|100.79|102.4|100.6|10
1656695820000|2022-07-01 17:17:00|102.52|100.72|102.53|100.73|102.53|100.73|102.52|100.72|2
1656695830000|2022-07-01 17:17:10|102.52|100.72|102.47|100.67|102.52|100.72|102.47|100.67|5
1656695840000|2022-07-01 17:17:20|102.46|100.66|102.35|100.55|102.46|100.66|102.35|100.55|9
1656695850000|2022-07-01 17:17:30|102.33|100.53|102.42|100.62|102.42|100.62|102.31|100.51|12
1656695860000|2022-07-01 17:17:40|102.41|100.61|102.45|100.65|102.45|100.65|102.41|100.61|5
1656695870000|2022-07-01 17:17:50|102.44|100.64|102.42|100.62|102.44|100.64|102.42|100.62|3
1656695880000|2022-07-01 17:18:00|102.41|100.61|102.41|100.61|102.42|100.62|102.41|100.61|3
1656695890000|2022-07-01 17:18:10|102.39|100.59|102.32|100.52|102.41|100.61|102.32|100.52|10
1656695900000|2022-07-01 17:18:20|102.3|100.5|102.33|100.53|102.33|100.53|102.26|100.46|7
1656695910000|2022-07-01 17:18:30|102.34|100.54|102.53|100.73|102.53|100.73|102.34|100.54|9
1656695920000|2022-07-01 17:18:40|102.54|100.74|102.53|100.73|102.59|100.79|102.53|100.73|13
1656695930000|2022-07-01 17:18:50|102.54|100.74|102.56|100.76|102.56|100.76|102.54|100.74|3
1656695940000|2022-07-01 17:19:00|102.57|100.77|102.62|100.82|102.64|100.84|102.56|100.76|13
1656695950000|2022-07-01 17:19:10|102.61|100.81|102.67|100.87|102.73|100.93|102.6|100.8|17
1656695960000|2022-07-01 17:19:20|102.66|100.86|102.57|100.77|102.66|100.86|102.57|100.77|12
1656695970000|2022-07-01 17:19:30|102.58|100.78|102.63|100.83|102.64|100.84|102.58|100.78|8
1656695980000|2022-07-01 17:19:40|102.62|100.82|102.66|100.86|102.7|100.9|102.62|100.82|9
1656695990000|2022-07-01 17:19:50|102.67|100.87|102.69|100.89|102.69|100.89|102.65|100.85|7
1656696000000|2022-07-01 17:20:00|102.68|100.88|102.64|100.84|102.68|100.88|102.62|100.82|7
1656696010000|2022-07-01 17:20:10|102.66|100.86|102.66|100.86|102.69|100.89|102.66|100.86|6
1656696020000|2022-07-01 17:20:20|102.67|100.87|102.67|100.87|102.67|100.87|102.67|100.87|1
1656696030000|2022-07-01 17:20:30|102.72|100.92|102.72|100.92|102.74|100.94|102.72|100.92|5
1656696040000|2022-07-01 17:20:40|102.73|100.93|102.74|100.94|102.74|100.94|102.71|100.91|10
1656696050000|2022-07-01 17:20:50|102.75|100.95|102.74|100.94|102.76|100.96|102.74|100.94|4
1656696060000|2022-07-01 17:21:00|102.67|100.87|102.69|100.89|102.69|100.89|102.67|100.87|2
1656696070000|2022-07-01 17:21:10|102.68|100.88|102.65|100.85|102.69|100.89|102.65|100.85|9
1656696080000|2022-07-01 17:21:20|102.66|100.86|102.74|100.94|102.74|100.94|102.66|100.86|4
1656696090000|2022-07-01 17:21:30|102.75|100.95|102.72|100.92|102.78|100.98|102.72|100.92|14
1656696100000|2022-07-01 17:21:40|102.73|100.93|102.71|100.91|102.75|100.95|102.71|100.91|13
1656696110000|2022-07-01 17:21:50|102.72|100.92|102.71|100.91|102.72|100.92|102.71|100.91|4
1656696120000|2022-07-01 17:22:00|102.66|100.86|102.71|100.91|102.71|100.91|102.66|100.86|3
1656696130000|2022-07-01 17:22:10|102.69|100.89|102.57|100.77|102.69|100.89|102.57|100.77|8
1656696140000|2022-07-01 17:22:20|102.58|100.78|102.61|100.81|102.63|100.83|102.58|100.78|8
1656696150000|2022-07-01 17:22:30|102.62|100.82|102.56|100.76|102.62|100.82|102.55|100.75|5
1656696160000|2022-07-01 17:22:40|102.57|100.77|102.6|100.8|102.61|100.81|102.57|100.77|4
1656696170000|2022-07-01 17:22:50|102.59|100.79|102.57|100.77|102.59|100.79|102.56|100.76|4
1656696180000|2022-07-01 17:23:00|102.58|100.78|102.57|100.77|102.58|100.78|102.56|100.76|4
1656696190000|2022-07-01 17:23:10|102.56|100.76|102.56|100.76|102.56|100.76|102.55|100.75|3
1656696200000|2022-07-01 17:23:20|102.57|100.77|102.65|100.85|102.65|100.85|102.56|100.76|9
1656696210000|2022-07-01 17:23:30|102.66|100.86|102.58|100.78|102.66|100.86|102.57|100.77|10
1656696220000|2022-07-01 17:23:40|102.59|100.79|102.66|100.86|102.66|100.86|102.59|100.79|5
1656696230000|2022-07-01 17:23:50|102.67|100.87|102.67|100.87|102.74|100.94|102.67|100.87|7
1656696260000|2022-07-01 17:24:20|102.72|100.92|102.75|100.95|102.76|100.96|102.72|100.92|4
1656696270000|2022-07-01 17:24:30|102.73|100.93|102.68|100.88|102.73|100.93|102.66|100.86|11
1656696280000|2022-07-01 17:24:40|102.67|100.87|102.66|100.86|102.67|100.87|102.66|100.86|6
1656696290000|2022-07-01 17:24:50|102.67|100.87|102.66|100.86|102.67|100.87|102.66|100.86|4
1656696300000|2022-07-01 17:25:00|102.65|100.85|102.65|100.85|102.65|100.85|102.65|100.85|1
1656696310000|2022-07-01 17:25:10|102.63|100.83|102.64|100.84|102.65|100.85|102.63|100.83|5
1656696320000|2022-07-01 17:25:20|102.63|100.83|102.57|100.77|102.63|100.83|102.57|100.77|4
1656696330000|2022-07-01 17:25:30|102.58|100.78|102.57|100.77|102.58|100.78|102.57|100.77|2
1656696340000|2022-07-01 17:25:40|102.61|100.81|102.59|100.79|102.64|100.84|102.57|100.77|15
1656696350000|2022-07-01 17:25:50|102.58|100.78|102.57|100.77|102.58|100.78|102.57|100.77|2
1656696360000|2022-07-01 17:26:00|102.56|100.76|102.55|100.75|102.57|100.77|102.55|100.75|10
1656696370000|2022-07-01 17:26:10|102.54|100.74|102.53|100.73|102.54|100.74|102.5|100.7|8
1656696380000|2022-07-01 17:26:20|102.54|100.74|102.55|100.75|102.55|100.75|102.54|100.74|2
1656696390000|2022-07-01 17:26:30|102.54|100.74|102.52|100.72|102.54|100.74|102.52|100.72|3
1656696410000|2022-07-01 17:26:50|102.54|100.74|102.55|100.75|102.55|100.75|102.54|100.74|2
1656696430000|2022-07-01 17:27:10|102.57|100.77|102.64|100.84|102.64|100.84|102.57|100.77|4
1656696440000|2022-07-01 17:27:20|102.65|100.85|102.65|100.85|102.65|100.85|102.63|100.83|5
1656696450000|2022-07-01 17:27:30|102.66|100.86|102.66|100.86|102.66|100.86|102.66|100.86|1
1656696460000|2022-07-01 17:27:40|102.64|100.84|102.64|100.84|102.64|100.84|102.64|100.84|1
1656696470000|2022-07-01 17:27:50|102.65|100.85|102.67|100.87|102.68|100.88|102.64|100.84|5
1656696480000|2022-07-01 17:28:00|102.68|100.88|102.74|100.94|102.75|100.95|102.68|100.88|7
1656696490000|2022-07-01 17:28:10|102.73|100.93|102.72|100.92|102.73|100.93|102.71|100.91|8
1656696500000|2022-07-01 17:28:20|102.71|100.91|102.62|100.82|102.71|100.91|102.61|100.81|8
1656696510000|2022-07-01 17:28:30|102.63|100.83|102.65|100.85|102.67|100.87|102.63|100.83|5
1656696520000|2022-07-01 17:28:40|102.66|100.86|102.65|100.85|102.66|100.86|102.65|100.85|2
1656696530000|2022-07-01 17:28:50|102.66|100.86|102.64|100.84|102.67|100.87|102.64|100.84|5
1656696540000|2022-07-01 17:29:00|102.65|100.85|102.57|100.77|102.65|100.85|102.57|100.77|10
1656696550000|2022-07-01 17:29:10|102.58|100.78|102.54|100.74|102.58|100.78|102.54|100.74|5
1656696560000|2022-07-01 17:29:20|102.55|100.75|102.56|100.76|102.57|100.77|102.55|100.75|3
1656696580000|2022-07-01 17:29:40|102.55|100.75|102.5|100.7|102.55|100.75|102.5|100.7|3
1656696590000|2022-07-01 17:29:50|102.49|100.69|102.47|100.67|102.55|100.75|102.47|100.67|12
1656696600000|2022-07-01 17:30:00|102.48|100.68|102.5|100.7|102.51|100.71|102.47|100.67|8
1656696610000|2022-07-01 17:30:10|102.48|100.68|102.47|100.67|102.48|100.68|102.46|100.66|6
1656696620000|2022-07-01 17:30:20|102.48|100.68|102.47|100.67|102.48|100.68|102.47|100.67|2
1656696640000|2022-07-01 17:30:40|102.48|100.68|102.56|100.76|102.56|100.76|102.48|100.68|5
1656696650000|2022-07-01 17:30:50|102.54|100.74|102.58|100.78|102.64|100.84|102.54|100.74|13
1656696660000|2022-07-01 17:31:00|102.59|100.79|102.59|100.79|102.6|100.8|102.58|100.78|7
1656696670000|2022-07-01 17:31:10|102.58|100.78|102.56|100.76|102.58|100.78|102.56|100.76|5
1656696680000|2022-07-01 17:31:20|102.54|100.74|102.63|100.83|102.63|100.83|102.54|100.74|6
1656696690000|2022-07-01 17:31:30|102.64|100.84|102.64|100.84|102.64|100.84|102.61|100.81|8
1656696700000|2022-07-01 17:31:40|102.65|100.85|102.62|100.82|102.65|100.85|102.62|100.82|4
1656696710000|2022-07-01 17:31:50|102.63|100.83|102.63|100.83|102.64|100.84|102.63|100.83|3
1656696720000|2022-07-01 17:32:00|102.64|100.84|102.62|100.82|102.64|100.84|102.62|100.82|2
1656696730000|2022-07-01 17:32:10|102.61|100.81|102.55|100.75|102.61|100.81|102.54|100.74|6
1656696740000|2022-07-01 17:32:20|102.54|100.74|102.55|100.75|102.55|100.75|102.54|100.74|2
1656696750000|2022-07-01 17:32:30|102.54|100.74|102.57|100.77|102.57|100.77|102.54|100.74|14
1656696760000|2022-07-01 17:32:40|102.56|100.76|102.61|100.81|102.62|100.82|102.56|100.76|15
1656696770000|2022-07-01 17:32:50|102.58|100.78|102.58|100.78|102.6|100.8|102.57|100.77|9
1656696780000|2022-07-01 17:33:00|102.59|100.79|102.54|100.74|102.59|100.79|102.54|100.74|7
1656696790000|2022-07-01 17:33:10|102.53|100.73|102.46|100.66|102.53|100.73|102.46|100.66|13
1656696800000|2022-07-01 17:33:20|102.47|100.67|102.46|100.66|102.47|100.67|102.46|100.66|2
1656696810000|2022-07-01 17:33:30|102.45|100.65|102.46|100.66|102.46|100.66|102.43|100.63|5
1656696820000|2022-07-01 17:33:40|102.47|100.67|102.46|100.66|102.47|100.67|102.46|100.66|2
1656696830000|2022-07-01 17:33:50|102.45|100.65|102.46|100.66|102.46|100.66|102.42|100.62|7
1656696840000|2022-07-01 17:34:00|102.47|100.67|102.37|100.57|102.47|100.67|102.36|100.56|9
1656696850000|2022-07-01 17:34:10|102.36|100.56|102.33|100.53|102.38|100.58|102.33|100.53|7
1656696860000|2022-07-01 17:34:20|102.32|100.52|102.23|100.43|102.32|100.52|102.23|100.43|7
1656696870000|2022-07-01 17:34:30|102.22|100.42|102.17|100.37|102.22|100.42|102.17|100.37|7
1656696880000|2022-07-01 17:34:40|102.18|100.38|102.18|100.38|102.19|100.39|102.18|100.38|3
1656696890000|2022-07-01 17:34:50|102.17|100.37|102.16|100.36|102.17|100.37|102.14|100.34|4
1656696900000|2022-07-01 17:35:00|102.17|100.37|102.17|100.37|102.17|100.37|102.16|100.36|3
1656696920000|2022-07-01 17:35:20|102.16|100.36|102.1|100.3|102.16|100.36|102.1|100.3|6
1656696930000|2022-07-01 17:35:30|102.12|100.32|102.08|100.28|102.15|100.35|102.08|100.28|7
1656696940000|2022-07-01 17:35:40|102.1|100.3|102.18|100.38|102.18|100.38|102.1|100.3|10
1656696950000|2022-07-01 17:35:50|102.19|100.39|102.14|100.34|102.19|100.39|102.14|100.34|5
1656696960000|2022-07-01 17:36:00|102.15|100.35|102.17|100.37|102.17|100.37|102.15|100.35|5
1656696970000|2022-07-01 17:36:10|102.18|100.38|102.17|100.37|102.18|100.38|102.17|100.37|2
1656696980000|2022-07-01 17:36:20|102.18|100.38|102.27|100.47|102.27|100.47|102.18|100.38|10
1656696990000|2022-07-01 17:36:30|102.26|100.46|102.34|100.54|102.35|100.55|102.26|100.46|8
1656697000000|2022-07-01 17:36:40|102.35|100.55|102.36|100.56|102.42|100.62|102.35|100.55|10
1656697010000|2022-07-01 17:36:50|102.35|100.55|102.38|100.58|102.38|100.58|102.33|100.53|5
1656697020000|2022-07-01 17:37:00|102.35|100.55|102.35|100.55|102.36|100.56|102.34|100.54|5
1656697030000|2022-07-01 17:37:10|102.34|100.54|102.34|100.54|102.36|100.56|102.34|100.54|4
1656697040000|2022-07-01 17:37:20|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656697050000|2022-07-01 17:37:30|102.32|100.52|102.32|100.52|102.32|100.52|102.32|100.52|1
1656697060000|2022-07-01 17:37:40|102.33|100.53|102.33|100.53|102.34|100.54|102.33|100.53|3
1656697070000|2022-07-01 17:37:50|102.32|100.52|102.37|100.57|102.37|100.57|102.32|100.52|5
1656697080000|2022-07-01 17:38:00|102.38|100.58|102.36|100.56|102.38|100.58|102.36|100.56|2
1656697090000|2022-07-01 17:38:10|102.35|100.55|102.37|100.57|102.37|100.57|102.35|100.55|3
1656697100000|2022-07-01 17:38:20|102.41|100.61|102.45|100.65|102.45|100.65|102.41|100.61|3
1656697110000|2022-07-01 17:38:30|102.43|100.63|102.36|100.56|102.43|100.63|102.36|100.56|4
1656697120000|2022-07-01 17:38:40|102.37|100.57|102.61|100.81|102.65|100.85|102.37|100.57|23
1656697130000|2022-07-01 17:38:50|102.66|100.86|102.75|100.95|102.75|100.95|102.56|100.76|19
1656697140000|2022-07-01 17:39:00|102.87|101.07|102.89|101.09|102.93|101.13|102.86|101.06|22
1656697150000|2022-07-01 17:39:10|102.88|101.08|102.76|100.96|102.88|101.08|102.76|100.96|13
1656697160000|2022-07-01 17:39:20|102.78|100.98|102.74|100.94|102.83|101.03|102.74|100.94|14
1656697170000|2022-07-01 17:39:30|102.75|100.95|102.76|100.96|102.76|100.96|102.74|100.94|6
1656697180000|2022-07-01 17:39:40|102.77|100.97|102.73|100.93|102.77|100.97|102.73|100.93|13
1656697190000|2022-07-01 17:39:50|102.72|100.92|102.71|100.91|102.72|100.92|102.66|100.86|7
1656697200000|2022-07-01 17:40:00|102.7|100.9|102.73|100.93|102.75|100.95|102.68|100.88|11
1656697210000|2022-07-01 17:40:10|102.69|100.89|102.66|100.86|102.69|100.89|102.66|100.86|6
1656697220000|2022-07-01 17:40:20|102.64|100.84|102.66|100.86|102.67|100.87|102.61|100.81|15
1656697230000|2022-07-01 17:40:30|102.67|100.87|102.81|101.01|102.82|101.02|102.67|100.87|10
1656697240000|2022-07-01 17:40:40|102.79|100.99|102.84|101.04|102.85|101.05|102.77|100.97|11
1656697250000|2022-07-01 17:40:50|102.82|101.02|102.8|101|102.82|101.02|102.78|100.98|5
1656697260000|2022-07-01 17:41:00|102.81|101.01|102.81|101.01|102.82|101.02|102.8|101|9
1656697270000|2022-07-01 17:41:10|102.79|100.99|102.8|101|102.8|101|102.76|100.96|7
1656697280000|2022-07-01 17:41:20|102.79|100.99|102.8|101|102.8|101|102.79|100.99|4
1656697290000|2022-07-01 17:41:30|102.81|101.01|102.9|101.1|102.94|101.14|102.81|101.01|10
1656697300000|2022-07-01 17:41:40|102.88|101.08|102.79|100.99|102.88|101.08|102.79|100.99|15
1656697310000|2022-07-01 17:41:50|102.78|100.98|102.78|100.98|102.78|100.98|102.78|100.98|1
1656697320000|2022-07-01 17:42:00|102.77|100.97|102.75|100.95|102.77|100.97|102.75|100.95|2
1656697330000|2022-07-01 17:42:10|102.76|100.96|102.73|100.93|102.76|100.96|102.73|100.93|3
1656697340000|2022-07-01 17:42:20|102.74|100.94|102.76|100.96|102.76|100.96|102.74|100.94|3
1656697370000|2022-07-01 17:42:50|102.75|100.95|102.77|100.97|102.77|100.97|102.75|100.95|3
1656697380000|2022-07-01 17:43:00|102.78|100.98|102.77|100.97|102.78|100.98|102.75|100.95|8
1656697390000|2022-07-01 17:43:10|102.78|100.98|102.85|101.05|102.86|101.06|102.77|100.97|9
1656697400000|2022-07-01 17:43:20|102.86|101.06|102.79|100.99|102.86|101.06|102.79|100.99|6
1656697410000|2022-07-01 17:43:30|102.78|100.98|102.79|100.99|102.79|100.99|102.78|100.98|2
1656697420000|2022-07-01 17:43:40|102.78|100.98|102.78|100.98|102.79|100.99|102.78|100.98|3
1656697430000|2022-07-01 17:43:50|102.77|100.97|102.73|100.93|102.77|100.97|102.73|100.93|5
1656697440000|2022-07-01 17:44:00|102.72|100.92|102.57|100.77|102.72|100.92|102.56|100.76|15
1656697450000|2022-07-01 17:44:10|102.58|100.78|102.56|100.76|102.58|100.78|102.56|100.76|5
1656697460000|2022-07-01 17:44:20|102.57|100.77|102.65|100.85|102.65|100.85|102.57|100.77|16
1656697470000|2022-07-01 17:44:30|102.64|100.84|102.64|100.84|102.64|100.84|102.64|100.84|1
1656697480000|2022-07-01 17:44:40|102.63|100.83|102.63|100.83|102.64|100.84|102.63|100.83|5
1656697490000|2022-07-01 17:44:50|102.62|100.82|102.63|100.83|102.63|100.83|102.61|100.81|4
1656697500000|2022-07-01 17:45:00|102.65|100.85|102.58|100.78|102.66|100.86|102.57|100.77|9
1656697520000|2022-07-01 17:45:20|102.57|100.77|102.58|100.78|102.58|100.78|102.57|100.77|2
1656697530000|2022-07-01 17:45:30|102.6|100.8|102.62|100.82|102.63|100.83|102.6|100.8|3
1656697540000|2022-07-01 17:45:40|102.63|100.83|102.58|100.78|102.63|100.83|102.58|100.78|10
1656697550000|2022-07-01 17:45:50|102.57|100.77|102.58|100.78|102.58|100.78|102.57|100.77|2
1656697560000|2022-07-01 17:46:00|102.61|100.81|102.68|100.88|102.69|100.89|102.61|100.81|11
1656697570000|2022-07-01 17:46:10|102.69|100.89|102.69|100.89|102.74|100.94|102.67|100.87|14
1656697580000|2022-07-01 17:46:20|102.67|100.87|102.64|100.84|102.67|100.87|102.63|100.83|5
1656697590000|2022-07-01 17:46:30|102.61|100.81|102.58|100.78|102.61|100.81|102.57|100.77|11
1656697600000|2022-07-01 17:46:40|102.57|100.77|102.57|100.77|102.57|100.77|102.57|100.77|1
1656697610000|2022-07-01 17:46:50|102.58|100.78|102.58|100.78|102.58|100.78|102.57|100.77|3
1656697620000|2022-07-01 17:47:00|102.57|100.77|102.54|100.74|102.57|100.77|102.54|100.74|3
1656697630000|2022-07-01 17:47:10|102.55|100.75|102.56|100.76|102.56|100.76|102.52|100.72|12
1656697640000|2022-07-01 17:47:20|102.54|100.74|102.55|100.75|102.56|100.76|102.52|100.72|11
1656697650000|2022-07-01 17:47:30|102.56|100.76|102.65|100.85|102.66|100.86|102.56|100.76|10
1656697660000|2022-07-01 17:47:40|102.64|100.84|102.58|100.78|102.64|100.84|102.58|100.78|7
1656697670000|2022-07-01 17:47:50|102.57|100.77|102.57|100.77|102.58|100.78|102.57|100.77|3
1656697690000|2022-07-01 17:48:10|102.58|100.78|102.66|100.86|102.68|100.88|102.58|100.78|11
1656697700000|2022-07-01 17:48:20|102.65|100.85|102.73|100.93|102.74|100.94|102.65|100.85|16
1656697710000|2022-07-01 17:48:30|102.72|100.92|102.75|100.95|102.75|100.95|102.68|100.88|8
1656697720000|2022-07-01 17:48:40|102.74|100.94|102.68|100.88|102.75|100.95|102.68|100.88|12
1656697730000|2022-07-01 17:48:50|102.69|100.89|102.74|100.94|102.74|100.94|102.69|100.89|3
1656697740000|2022-07-01 17:49:00|102.75|100.95|102.76|100.96|102.76|100.96|102.75|100.95|2
1656697750000|2022-07-01 17:49:10|102.75|100.95|102.8|101|102.8|101|102.75|100.95|4
1656697760000|2022-07-01 17:49:20|102.81|101.01|102.78|100.98|102.82|101.02|102.77|100.97|5
1656697770000|2022-07-01 17:49:30|102.75|100.95|102.75|100.95|102.77|100.97|102.74|100.94|6
1656697780000|2022-07-01 17:49:40|102.74|100.94|102.75|100.95|102.75|100.95|102.74|100.94|4
1656697790000|2022-07-01 17:49:50|102.74|100.94|102.75|100.95|102.76|100.96|102.73|100.93|6
1656697800000|2022-07-01 17:50:00|102.74|100.94|102.72|100.92|102.75|100.95|102.72|100.92|4
1656697810000|2022-07-01 17:50:10|102.71|100.91|102.71|100.91|102.74|100.94|102.71|100.91|9
1656697820000|2022-07-01 17:50:20|102.69|100.89|102.76|100.96|102.76|100.96|102.69|100.89|7
1656697830000|2022-07-01 17:50:30|102.77|100.97|102.78|100.98|102.8|101|102.77|100.97|6
1656697840000|2022-07-01 17:50:40|102.79|100.99|102.78|100.98|102.79|100.99|102.78|100.98|2
1656697850000|2022-07-01 17:50:50|102.79|100.99|102.7|100.9|102.79|100.99|102.68|100.88|10
1656697860000|2022-07-01 17:51:00|102.71|100.91|102.71|100.91|102.71|100.91|102.69|100.89|5
1656697870000|2022-07-01 17:51:10|102.74|100.94|102.77|100.97|102.77|100.97|102.74|100.94|6
1656697890000|2022-07-01 17:51:30|102.76|100.96|102.76|100.96|102.77|100.97|102.76|100.96|3
1656697910000|2022-07-01 17:51:50|102.77|100.97|102.76|100.96|102.77|100.97|102.76|100.96|2
1656697920000|2022-07-01 17:52:00|102.77|100.97|102.79|100.99|102.79|100.99|102.76|100.96|5
1656697930000|2022-07-01 17:52:10|102.78|100.98|102.76|100.96|102.78|100.98|102.76|100.96|4
1656697940000|2022-07-01 17:52:20|102.71|100.91|102.74|100.94|102.75|100.95|102.71|100.91|4
1656697950000|2022-07-01 17:52:30|102.73|100.93|102.78|100.98|102.78|100.98|102.73|100.93|5
1656697960000|2022-07-01 17:52:40|102.77|100.97|102.77|100.97|102.78|100.98|102.77|100.97|3
1656697970000|2022-07-01 17:52:50|102.78|100.98|102.77|100.97|102.78|100.98|102.77|100.97|2
1656697980000|2022-07-01 17:53:00|102.78|100.98|102.86|101.06|102.86|101.06|102.78|100.98|4
1656697990000|2022-07-01 17:53:10|102.87|101.07|102.85|101.05|102.87|101.07|102.84|101.04|3
1656698000000|2022-07-01 17:53:20|102.83|101.03|102.85|101.05|102.85|101.05|102.82|101.02|6
1656698010000|2022-07-01 17:53:30|102.86|101.06|102.86|101.06|102.88|101.08|102.85|101.05|5
1656698020000|2022-07-01 17:53:40|102.85|101.05|102.81|101.01|102.85|101.05|102.81|101.01|2
1656698030000|2022-07-01 17:53:50|102.79|100.99|102.74|100.94|102.79|100.99|102.74|100.94|9
1656698040000|2022-07-01 17:54:00|102.72|100.92|102.68|100.88|102.72|100.92|102.65|100.85|8
1656698050000|2022-07-01 17:54:10|102.66|100.86|102.66|100.86|102.67|100.87|102.64|100.84|8
1656698060000|2022-07-01 17:54:20|102.65|100.85|102.65|100.85|102.66|100.86|102.63|100.83|7
1656698070000|2022-07-01 17:54:30|102.66|100.86|102.64|100.84|102.66|100.86|102.63|100.83|7
1656698090000|2022-07-01 17:54:50|102.63|100.83|102.66|100.86|102.67|100.87|102.59|100.79|15
1656698100000|2022-07-01 17:55:00|102.67|100.87|102.76|100.96|102.76|100.96|102.67|100.87|7
1656698110000|2022-07-01 17:55:10|102.75|100.95|102.7|100.9|102.75|100.95|102.69|100.89|9
1656698120000|2022-07-01 17:55:20|102.71|100.91|102.69|100.89|102.71|100.91|102.68|100.88|3
1656698130000|2022-07-01 17:55:30|102.68|100.88|102.65|100.85|102.68|100.88|102.65|100.85|3
1656698140000|2022-07-01 17:55:40|102.66|100.86|102.67|100.87|102.68|100.88|102.66|100.86|4
1656698150000|2022-07-01 17:55:50|102.66|100.86|102.67|100.87|102.68|100.88|102.65|100.85|4
1656698160000|2022-07-01 17:56:00|102.68|100.88|102.68|100.88|102.7|100.9|102.67|100.87|7
1656698170000|2022-07-01 17:56:10|102.67|100.87|102.67|100.87|102.67|100.87|102.67|100.87|1
1656698180000|2022-07-01 17:56:20|102.68|100.88|102.76|100.96|102.77|100.97|102.68|100.88|7
1656698190000|2022-07-01 17:56:30|102.73|100.93|102.75|100.95|102.76|100.96|102.73|100.93|8
1656698200000|2022-07-01 17:56:40|102.74|100.94|102.74|100.94|102.74|100.94|102.74|100.94|1
1656698210000|2022-07-01 17:56:50|102.75|100.95|102.74|100.94|102.75|100.95|102.71|100.91|9
1656698220000|2022-07-01 17:57:00|102.71|100.91|102.75|100.95|102.75|100.95|102.7|100.9|7
1656698230000|2022-07-01 17:57:10|102.76|100.96|102.84|101.04|102.85|101.05|102.76|100.96|7
1656698240000|2022-07-01 17:57:20|102.85|101.05|102.84|101.04|102.85|101.05|102.84|101.04|2
1656698250000|2022-07-01 17:57:30|102.85|101.05|102.91|101.11|102.91|101.11|102.84|101.04|7
1656698260000|2022-07-01 17:57:40|102.9|101.1|102.86|101.06|102.9|101.1|102.84|101.04|6
1656698270000|2022-07-01 17:57:50|102.85|101.05|102.87|101.07|102.87|101.07|102.84|101.04|4
1656698280000|2022-07-01 17:58:00|102.88|101.08|102.91|101.11|102.92|101.12|102.88|101.08|8
1656698290000|2022-07-01 17:58:10|102.92|101.12|102.88|101.08|102.92|101.12|102.88|101.08|7
1656698300000|2022-07-01 17:58:20|102.89|101.09|102.88|101.08|102.89|101.09|102.88|101.08|4
1656698310000|2022-07-01 17:58:30|102.87|101.07|102.79|100.99|102.87|101.07|102.79|100.99|6
1656698320000|2022-07-01 17:58:40|102.78|100.98|102.82|101.02|102.82|101.02|102.77|100.97|10
1656698330000|2022-07-01 17:58:50|102.83|101.03|102.88|101.08|102.88|101.08|102.83|101.03|5
1656698340000|2022-07-01 17:59:00|102.89|101.09|102.94|101.14|102.94|101.14|102.88|101.08|6
1656698350000|2022-07-01 17:59:10|102.92|101.12|102.92|101.12|102.92|101.12|102.9|101.1|7
1656698360000|2022-07-01 17:59:20|102.93|101.13|102.88|101.08|102.96|101.16|102.88|101.08|11
1656698370000|2022-07-01 17:59:30|102.87|101.07|102.87|101.07|102.9|101.1|102.87|101.07|8
1656698380000|2022-07-01 17:59:40|102.88|101.08|102.88|101.08|102.89|101.09|102.87|101.07|9
1656698390000|2022-07-01 17:59:50|102.89|101.09|102.89|101.09|102.9|101.1|102.88|101.08|7
1656698400000|2022-07-01 18:00:00|102.9|101.1|102.9|101.1|102.93|101.13|102.87|101.07|16
1656698410000|2022-07-01 18:00:10|102.89|101.09|102.9|101.1|102.9|101.1|102.88|101.08|6
1656698420000|2022-07-01 18:00:20|102.88|101.08|102.87|101.07|102.88|101.08|102.87|101.07|2
1656698430000|2022-07-01 18:00:30|102.88|101.08|102.89|101.09|102.89|101.09|102.88|101.08|6
1656698440000|2022-07-01 18:00:40|102.88|101.08|102.88|101.08|102.88|101.08|102.87|101.07|5
1656698450000|2022-07-01 18:00:50|102.87|101.07|102.87|101.07|102.88|101.08|102.87|101.07|3
1656698460000|2022-07-01 18:01:00|102.86|101.06|102.87|101.07|102.87|101.07|102.85|101.05|8
1656698470000|2022-07-01 18:01:10|102.86|101.06|102.87|101.07|102.88|101.08|102.86|101.06|4
1656698480000|2022-07-01 18:01:20|102.88|101.08|102.86|101.06|102.88|101.08|102.86|101.06|11
1656698490000|2022-07-01 18:01:30|102.87|101.07|102.86|101.06|102.87|101.07|102.86|101.06|2
1656698500000|2022-07-01 18:01:40|102.87|101.07|102.8|101|102.87|101.07|102.79|100.99|6
1656698520000|2022-07-01 18:02:00|102.79|100.99|102.78|100.98|102.79|100.99|102.78|100.98|2
1656698540000|2022-07-01 18:02:20|102.71|100.91|102.66|100.86|102.75|100.95|102.66|100.86|11
1656698550000|2022-07-01 18:02:30|102.65|100.85|102.66|100.86|102.67|100.87|102.65|100.85|4
1656698560000|2022-07-01 18:02:40|102.59|100.79|102.69|100.89|102.69|100.89|102.59|100.79|6
1656698570000|2022-07-01 18:02:50|102.68|100.88|102.67|100.87|102.68|100.88|102.67|100.87|2
1656698580000|2022-07-01 18:03:00|102.66|100.86|102.67|100.87|102.67|100.87|102.66|100.86|2
1656698590000|2022-07-01 18:03:10|102.65|100.85|102.65|100.85|102.65|100.85|102.64|100.84|5
1656698600000|2022-07-01 18:03:20|102.66|100.86|102.68|100.88|102.68|100.88|102.66|100.86|3
1656698610000|2022-07-01 18:03:30|102.69|100.89|102.65|100.85|102.7|100.9|102.65|100.85|6
1656698620000|2022-07-01 18:03:40|102.66|100.86|102.62|100.82|102.66|100.86|102.62|100.82|4
1656698630000|2022-07-01 18:03:50|102.6|100.8|102.6|100.8|102.6|100.8|102.6|100.8|1
1656698640000|2022-07-01 18:04:00|102.61|100.81|102.59|100.79|102.61|100.81|102.59|100.79|5
1656698650000|2022-07-01 18:04:10|102.58|100.78|102.56|100.76|102.58|100.78|102.56|100.76|3
1656698660000|2022-07-01 18:04:20|102.55|100.75|102.47|100.67|102.55|100.75|102.47|100.67|6
1656698670000|2022-07-01 18:04:30|102.48|100.68|102.45|100.65|102.48|100.68|102.45|100.65|4
1656698680000|2022-07-01 18:04:40|102.46|100.66|102.47|100.67|102.47|100.67|102.46|100.66|2
1656698690000|2022-07-01 18:04:50|102.46|100.66|102.48|100.68|102.48|100.68|102.45|100.65|5
1656698710000|2022-07-01 18:05:10|102.49|100.69|102.49|100.69|102.49|100.69|102.49|100.69|1
1656698720000|2022-07-01 18:05:20|102.48|100.68|102.48|100.68|102.48|100.68|102.48|100.68|1
1656698730000|2022-07-01 18:05:30|102.49|100.69|102.57|100.77|102.57|100.77|102.49|100.69|5
1656698750000|2022-07-01 18:05:50|102.56|100.76|102.54|100.74|102.57|100.77|102.54|100.74|8
1656698760000|2022-07-01 18:06:00|102.55|100.75|102.57|100.77|102.57|100.77|102.55|100.75|3
1656698770000|2022-07-01 18:06:10|102.58|100.78|102.58|100.78|102.58|100.78|102.58|100.78|1
1656698780000|2022-07-01 18:06:20|102.57|100.77|102.58|100.78|102.58|100.78|102.57|100.77|6
1656698800000|2022-07-01 18:06:40|102.57|100.77|102.6|100.8|102.6|100.8|102.57|100.77|4
1656698810000|2022-07-01 18:06:50|102.64|100.84|102.67|100.87|102.67|100.87|102.63|100.83|5
1656698820000|2022-07-01 18:07:00|102.66|100.86|102.67|100.87|102.67|100.87|102.66|100.86|2
1656698830000|2022-07-01 18:07:10|102.66|100.86|102.66|100.86|102.66|100.86|102.65|100.85|3
1656698840000|2022-07-01 18:07:20|102.65|100.85|102.67|100.87|102.67|100.87|102.65|100.85|5
1656698850000|2022-07-01 18:07:30|102.68|100.88|102.69|100.89|102.69|100.89|102.67|100.87|3
1656698860000|2022-07-01 18:07:40|102.68|100.88|102.55|100.75|102.68|100.88|102.55|100.75|9
1656698870000|2022-07-01 18:07:50|102.53|100.73|102.47|100.67|102.53|100.73|102.47|100.67|5
1656698880000|2022-07-01 18:08:00|102.46|100.66|102.46|100.66|102.49|100.69|102.46|100.66|9
1656698890000|2022-07-01 18:08:10|102.42|100.62|102.44|100.64|102.44|100.64|102.39|100.59|6
1656698900000|2022-07-01 18:08:20|102.43|100.63|102.38|100.58|102.43|100.63|102.38|100.58|3
1656698910000|2022-07-01 18:08:30|102.37|100.57|102.35|100.55|102.38|100.58|102.35|100.55|5
1656698920000|2022-07-01 18:08:40|102.32|100.52|102.3|100.5|102.32|100.52|102.28|100.48|7
1656698930000|2022-07-01 18:08:50|102.29|100.49|102.29|100.49|102.31|100.51|102.29|100.49|7
1656698940000|2022-07-01 18:09:00|102.3|100.5|102.26|100.46|102.32|100.52|102.26|100.46|7
1656698950000|2022-07-01 18:09:10|102.25|100.45|102.26|100.46|102.26|100.46|102.2|100.4|15
1656698960000|2022-07-01 18:09:20|102.27|100.47|102.4|100.6|102.4|100.6|102.26|100.46|10
1656698970000|2022-07-01 18:09:30|102.38|100.58|102.42|100.62|102.43|100.63|102.38|100.58|7
1656698980000|2022-07-01 18:09:40|102.43|100.63|102.36|100.56|102.44|100.64|102.36|100.56|7
1656698990000|2022-07-01 18:09:50|102.37|100.57|102.34|100.54|102.37|100.57|102.34|100.54|6
1656699000000|2022-07-01 18:10:00|102.35|100.55|102.36|100.56|102.38|100.58|102.35|100.55|8
1656699010000|2022-07-01 18:10:10|102.35|100.55|102.35|100.55|102.36|100.56|102.34|100.54|5
1656699020000|2022-07-01 18:10:20|102.34|100.54|102.37|100.57|102.37|100.57|102.34|100.54|6
1656699030000|2022-07-01 18:10:30|102.36|100.56|102.34|100.54|102.36|100.56|102.34|100.54|3
1656699040000|2022-07-01 18:10:40|102.33|100.53|102.29|100.49|102.33|100.53|102.28|100.48|6
1656699050000|2022-07-01 18:10:50|102.3|100.5|102.35|100.55|102.35|100.55|102.3|100.5|8
1656699060000|2022-07-01 18:11:00|102.33|100.53|102.34|100.54|102.34|100.54|102.3|100.5|9
1656699070000|2022-07-01 18:11:10|102.33|100.53|102.35|100.55|102.35|100.55|102.33|100.53|4
1656699080000|2022-07-01 18:11:20|102.34|100.54|102.35|100.55|102.37|100.57|102.34|100.54|5
1656699090000|2022-07-01 18:11:30|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656699100000|2022-07-01 18:11:40|102.34|100.54|102.33|100.53|102.35|100.55|102.33|100.53|4
1656699120000|2022-07-01 18:12:00|102.34|100.54|102.34|100.54|102.34|100.54|102.34|100.54|1
1656699130000|2022-07-01 18:12:10|102.36|100.56|102.37|100.57|102.37|100.57|102.35|100.55|4
1656699140000|2022-07-01 18:12:20|102.39|100.59|102.39|100.59|102.39|100.59|102.37|100.57|3
1656699160000|2022-07-01 18:12:40|102.38|100.58|102.36|100.56|102.38|100.58|102.36|100.56|2
1656699170000|2022-07-01 18:12:50|102.35|100.55|102.35|100.55|102.35|100.55|102.34|100.54|5
1656699180000|2022-07-01 18:13:00|102.36|100.56|102.37|100.57|102.37|100.57|102.36|100.56|2
1656699190000|2022-07-01 18:13:10|102.38|100.58|102.39|100.59|102.4|100.6|102.38|100.58|4
1656699200000|2022-07-01 18:13:20|102.38|100.58|102.38|100.58|102.38|100.58|102.38|100.58|1
1656699230000|2022-07-01 18:13:50|102.37|100.57|102.38|100.58|102.38|100.58|102.37|100.57|2
1656699240000|2022-07-01 18:14:00|102.39|100.59|102.39|100.59|102.41|100.61|102.38|100.58|5
1656699250000|2022-07-01 18:14:10|102.4|100.6|102.45|100.65|102.45|100.65|102.39|100.59|9
1656699260000|2022-07-01 18:14:20|102.47|100.67|102.47|100.67|102.48|100.68|102.46|100.66|5
1656699270000|2022-07-01 18:14:30|102.46|100.66|102.44|100.64|102.47|100.67|102.44|100.64|5
1656699280000|2022-07-01 18:14:40|102.43|100.63|102.43|100.63|102.43|100.63|102.43|100.63|1
1656699290000|2022-07-01 18:14:50|102.42|100.62|102.42|100.62|102.42|100.62|102.42|100.62|1
1656699300000|2022-07-01 18:15:00|102.43|100.63|102.36|100.56|102.43|100.63|102.36|100.56|6
1656699310000|2022-07-01 18:15:10|102.37|100.57|102.37|100.57|102.37|100.57|102.37|100.57|1
1656699320000|2022-07-01 18:15:20|102.38|100.58|102.38|100.58|102.38|100.58|102.38|100.58|1
1656699330000|2022-07-01 18:15:30|102.39|100.59|102.38|100.58|102.4|100.6|102.38|100.58|6
1656699340000|2022-07-01 18:15:40|102.39|100.59|102.38|100.58|102.4|100.6|102.38|100.58|6
1656699350000|2022-07-01 18:15:50|102.37|100.57|102.36|100.56|102.37|100.57|102.35|100.55|5
1656699360000|2022-07-01 18:16:00|102.33|100.53|102.33|100.53|102.33|100.53|102.3|100.5|5
1656699370000|2022-07-01 18:16:10|102.35|100.55|102.36|100.56|102.36|100.56|102.34|100.54|6
1656699380000|2022-07-01 18:16:20|102.35|100.55|102.36|100.56|102.36|100.56|102.35|100.55|4
1656699390000|2022-07-01 18:16:30|102.35|100.55|102.35|100.55|102.36|100.56|102.35|100.55|7
1656699400000|2022-07-01 18:16:40|102.36|100.56|102.37|100.57|102.37|100.57|102.35|100.55|4
1656699410000|2022-07-01 18:16:50|102.44|100.64|102.43|100.63|102.44|100.64|102.43|100.63|2
1656699440000|2022-07-01 18:17:20|102.42|100.62|102.41|100.61|102.42|100.62|102.41|100.61|2
1656699450000|2022-07-01 18:17:30|102.42|100.62|102.39|100.59|102.42|100.62|102.39|100.59|4
1656699460000|2022-07-01 18:17:40|102.4|100.6|102.4|100.6|102.4|100.6|102.4|100.6|1
1656699470000|2022-07-01 18:17:50|102.39|100.59|102.39|100.59|102.39|100.59|102.39|100.59|1
1656699500000|2022-07-01 18:18:20|102.41|100.61|102.42|100.62|102.42|100.62|102.41|100.61|2
1656699510000|2022-07-01 18:18:30|102.41|100.61|102.42|100.62|102.42|100.62|102.41|100.61|2
1656699520000|2022-07-01 18:18:40|102.41|100.61|102.44|100.64|102.44|100.64|102.41|100.61|4
1656699530000|2022-07-01 18:18:50|102.43|100.63|102.43|100.63|102.43|100.63|102.42|100.62|3
1656699560000|2022-07-01 18:19:20|102.44|100.64|102.43|100.63|102.44|100.64|102.43|100.63|2
1656699570000|2022-07-01 18:19:30|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656699580000|2022-07-01 18:19:40|102.45|100.65|102.45|100.65|102.45|100.65|102.45|100.65|1
1656699600000|2022-07-01 18:20:00|102.48|100.68|102.53|100.73|102.57|100.77|102.48|100.68|13
1656699610000|2022-07-01 18:20:10|102.54|100.74|102.57|100.77|102.57|100.77|102.54|100.74|6
1656699620000|2022-07-01 18:20:20|102.6|100.8|102.57|100.77|102.64|100.84|102.57|100.77|8
1656699640000|2022-07-01 18:20:40|102.58|100.78|102.57|100.77|102.58|100.78|102.57|100.77|2
1656699660000|2022-07-01 18:21:00|102.56|100.76|102.57|100.77|102.57|100.77|102.56|100.76|4
1656699670000|2022-07-01 18:21:10|102.56|100.76|102.49|100.69|102.56|100.76|102.49|100.69|3
1656699680000|2022-07-01 18:21:20|102.48|100.68|102.48|100.68|102.48|100.68|102.48|100.68|1
1656699690000|2022-07-01 18:21:30|102.49|100.69|102.48|100.68|102.49|100.69|102.48|100.68|2
1656699700000|2022-07-01 18:21:40|102.47|100.67|102.48|100.68|102.49|100.69|102.47|100.67|4
1656699710000|2022-07-01 18:21:50|102.49|100.69|102.54|100.74|102.54|100.74|102.48|100.68|9
1656699720000|2022-07-01 18:22:00|102.55|100.75|102.66|100.86|102.66|100.86|102.55|100.75|6
1656699730000|2022-07-01 18:22:10|102.68|100.88|102.68|100.88|102.75|100.95|102.68|100.88|15
1656699740000|2022-07-01 18:22:20|102.69|100.89|102.7|100.9|102.7|100.9|102.66|100.86|6
1656699750000|2022-07-01 18:22:30|102.68|100.88|102.68|100.88|102.69|100.89|102.68|100.88|3
1656699760000|2022-07-01 18:22:40|102.69|100.89|102.68|100.88|102.76|100.96|102.68|100.88|17
1656699770000|2022-07-01 18:22:50|102.7|100.9|102.67|100.87|102.7|100.9|102.66|100.86|7
1656699780000|2022-07-01 18:23:00|102.68|100.88|102.68|100.88|102.69|100.89|102.68|100.88|3
1656699790000|2022-07-01 18:23:10|102.67|100.87|102.68|100.88|102.68|100.88|102.66|100.86|4
1656699800000|2022-07-01 18:23:20|102.67|100.87|102.67|100.87|102.67|100.87|102.67|100.87|1
1656699830000|2022-07-01 18:23:50|102.69|100.89|102.68|100.88|102.69|100.89|102.68|100.88|2
1656699840000|2022-07-01 18:24:00|102.67|100.87|102.67|100.87|102.68|100.88|102.67|100.87|7
1656699850000|2022-07-01 18:24:10|102.68|100.88|102.7|100.9|102.7|100.9|102.68|100.88|7
1656699860000|2022-07-01 18:24:20|102.69|100.89|102.69|100.89|102.69|100.89|102.69|100.89|1
1656699870000|2022-07-01 18:24:30|102.7|100.9|102.68|100.88|102.7|100.9|102.66|100.86|7
1656699880000|2022-07-01 18:24:40|102.69|100.89|102.68|100.88|102.7|100.9|102.67|100.87|7
1656699890000|2022-07-01 18:24:50|102.67|100.87|102.68|100.88|102.68|100.88|102.67|100.87|4
1656699900000|2022-07-01 18:25:00|102.67|100.87|102.67|100.87|102.69|100.89|102.67|100.87|7
1656699910000|2022-07-01 18:25:10|102.68|100.88|102.66|100.86|102.68|100.88|102.66|100.86|3
1656699920000|2022-07-01 18:25:20|102.67|100.87|102.66|100.86|102.67|100.87|102.66|100.86|4
1656699940000|2022-07-01 18:25:40|102.67|100.87|102.66|100.86|102.67|100.87|102.66|100.86|4
1656699950000|2022-07-01 18:25:50|102.67|100.87|102.67|100.87|102.68|100.88|102.66|100.86|13
1656699960000|2022-07-01 18:26:00|102.66|100.86|102.66|100.86|102.67|100.87|102.66|100.86|7
1656699980000|2022-07-01 18:26:20|102.67|100.87|102.67|100.87|102.67|100.87|102.67|100.87|1
1656699990000|2022-07-01 18:26:30|102.66|100.86|102.66|100.86|102.66|100.86|102.66|100.86|1
1656700000000|2022-07-01 18:26:40|102.67|100.87|102.69|100.89|102.69|100.89|102.67|100.87|3
1656700020000|2022-07-01 18:27:00|102.68|100.88|102.66|100.86|102.68|100.88|102.66|100.86|4
1656700030000|2022-07-01 18:27:10|102.67|100.87|102.67|100.87|102.67|100.87|102.66|100.86|3
1656700040000|2022-07-01 18:27:20|102.66|100.86|102.66|100.86|102.67|100.87|102.66|100.86|3
1656700050000|2022-07-01 18:27:30|102.63|100.83|102.67|100.87|102.67|100.87|102.6|100.8|9
1656700060000|2022-07-01 18:27:40|102.65|100.85|102.65|100.85|102.66|100.86|102.64|100.84|4
1656700070000|2022-07-01 18:27:50|102.64|100.84|102.66|100.86|102.66|100.86|102.64|100.84|3
1656700090000|2022-07-01 18:28:10|102.65|100.85|102.65|100.85|102.65|100.85|102.64|100.84|7
1656700100000|2022-07-01 18:28:20|102.64|100.84|102.58|100.78|102.64|100.84|102.58|100.78|4
1656700110000|2022-07-01 18:28:30|102.57|100.77|102.53|100.73|102.57|100.77|102.53|100.73|4
1656700120000|2022-07-01 18:28:40|102.47|100.67|102.47|100.67|102.48|100.68|102.47|100.67|3
1656700130000|2022-07-01 18:28:50|102.48|100.68|102.48|100.68|102.48|100.68|102.48|100.68|1
1656700150000|2022-07-01 18:29:10|102.47|100.67|102.47|100.67|102.47|100.67|102.47|100.67|1
1656700160000|2022-07-01 18:29:20|102.46|100.66|102.46|100.66|102.46|100.66|102.46|100.66|1
1656700170000|2022-07-01 18:29:30|102.47|100.67|102.44|100.64|102.47|100.67|102.44|100.64|4
1656700180000|2022-07-01 18:29:40|102.45|100.65|102.44|100.64|102.45|100.65|102.43|100.63|8
1656700190000|2022-07-01 18:29:50|102.43|100.63|102.44|100.64|102.44|100.64|102.43|100.63|2
1656700200000|2022-07-01 18:30:00|102.45|100.65|102.45|100.65|102.47|100.67|102.45|100.65|4
1656700210000|2022-07-01 18:30:10|102.44|100.64|102.44|100.64|102.45|100.65|102.44|100.64|3
1656700220000|2022-07-01 18:30:20|102.45|100.65|102.49|100.69|102.49|100.69|102.45|100.65|4
1656700230000|2022-07-01 18:30:30|102.5|100.7|102.53|100.73|102.54|100.74|102.5|100.7|10
1656700240000|2022-07-01 18:30:40|102.54|100.74|102.58|100.78|102.59|100.79|102.54|100.74|12
1656700250000|2022-07-01 18:30:50|102.59|100.79|102.58|100.78|102.59|100.79|102.57|100.77|6
1656700260000|2022-07-01 18:31:00|102.59|100.79|102.59|100.79|102.59|100.79|102.58|100.78|9
1656700270000|2022-07-01 18:31:10|102.61|100.81|102.67|100.87|102.67|100.87|102.61|100.81|8
1656700280000|2022-07-01 18:31:20|102.68|100.88|102.68|100.88|102.68|100.88|102.68|100.88|1
1656700290000|2022-07-01 18:31:30|102.66|100.86|102.66|100.86|102.68|100.88|102.66|100.86|6
1656700340000|2022-07-01 18:32:20|102.67|100.87|102.66|100.86|102.67|100.87|102.66|100.86|2
1656700350000|2022-07-01 18:32:30|102.65|100.85|102.64|100.84|102.65|100.85|102.64|100.84|2
1656700360000|2022-07-01 18:32:40|102.62|100.82|102.59|100.79|102.63|100.83|102.59|100.79|4
1656700370000|2022-07-01 18:32:50|102.58|100.78|102.58|100.78|102.6|100.8|102.58|100.78|5
1656700380000|2022-07-01 18:33:00|102.57|100.77|102.57|100.77|102.59|100.79|102.57|100.77|5
1656700390000|2022-07-01 18:33:10|102.58|100.78|102.69|100.89|102.69|100.89|102.58|100.78|8
1656700400000|2022-07-01 18:33:20|102.65|100.85|102.61|100.81|102.68|100.88|102.61|100.81|11
1656700410000|2022-07-01 18:33:30|102.62|100.82|102.66|100.86|102.66|100.86|102.61|100.81|4
1656700420000|2022-07-01 18:33:40|102.64|100.84|102.65|100.85|102.65|100.85|102.64|100.84|2
1656700430000|2022-07-01 18:33:50|102.66|100.86|102.65|100.85|102.66|100.86|102.65|100.85|2
1656700440000|2022-07-01 18:34:00|102.66|100.86|102.59|100.79|102.66|100.86|102.59|100.79|7
1656700450000|2022-07-01 18:34:10|102.6|100.8|102.59|100.79|102.61|100.81|102.59|100.79|7
1656700460000|2022-07-01 18:34:20|102.6|100.8|102.57|100.77|102.6|100.8|102.57|100.77|3
1656700470000|2022-07-01 18:34:30|102.58|100.78|102.57|100.77|102.58|100.78|102.56|100.76|4
1656700480000|2022-07-01 18:34:40|102.58|100.78|102.58|100.78|102.58|100.78|102.58|100.78|1
1656700490000|2022-07-01 18:34:50|102.59|100.79|102.61|100.81|102.61|100.81|102.59|100.79|6
1656700500000|2022-07-01 18:35:00|102.6|100.8|102.59|100.79|102.6|100.8|102.58|100.78|4
1656700510000|2022-07-01 18:35:10|102.6|100.8|102.6|100.8|102.6|100.8|102.6|100.8|1
1656700520000|2022-07-01 18:35:20|102.61|100.81|102.57|100.77|102.61|100.81|102.57|100.77|5
1656700530000|2022-07-01 18:35:30|102.52|100.72|102.43|100.63|102.52|100.72|102.4|100.6|11
1656700540000|2022-07-01 18:35:40|102.39|100.59|102.4|100.6|102.41|100.61|102.39|100.59|6
1656700550000|2022-07-01 18:35:50|102.39|100.59|102.39|100.59|102.39|100.59|102.39|100.59|1
1656700560000|2022-07-01 18:36:00|102.37|100.57|102.34|100.54|102.37|100.57|102.32|100.52|16
1656700570000|2022-07-01 18:36:10|102.35|100.55|102.4|100.6|102.4|100.6|102.33|100.53|13
1656700580000|2022-07-01 18:36:20|102.37|100.57|102.38|100.58|102.38|100.58|102.37|100.57|2
1656700590000|2022-07-01 18:36:30|102.4|100.6|102.55|100.75|102.55|100.75|102.4|100.6|18
1656700600000|2022-07-01 18:36:40|102.54|100.74|102.55|100.75|102.55|100.75|102.54|100.74|2
1656700610000|2022-07-01 18:36:50|102.54|100.74|102.49|100.69|102.54|100.74|102.49|100.69|4
1656700620000|2022-07-01 18:37:00|102.5|100.7|102.49|100.69|102.5|100.7|102.48|100.68|5
1656700630000|2022-07-01 18:37:10|102.5|100.7|102.44|100.64|102.5|100.7|102.44|100.64|10
1656700640000|2022-07-01 18:37:20|102.45|100.65|102.33|100.53|102.45|100.65|102.33|100.53|14
1656700650000|2022-07-01 18:37:30|102.34|100.54|102.37|100.57|102.38|100.58|102.33|100.53|10
1656700660000|2022-07-01 18:37:40|102.38|100.58|102.37|100.57|102.38|100.58|102.37|100.57|2
1656700670000|2022-07-01 18:37:50|102.38|100.58|102.38|100.58|102.38|100.58|102.38|100.58|1
1656700680000|2022-07-01 18:38:00|102.39|100.59|102.44|100.64|102.45|100.65|102.39|100.59|6
1656700700000|2022-07-01 18:38:20|102.43|100.63|102.46|100.66|102.47|100.67|102.42|100.62|8
1656700710000|2022-07-01 18:38:30|102.47|100.67|102.47|100.67|102.47|100.67|102.47|100.67|1
1656700720000|2022-07-01 18:38:40|102.45|100.65|102.45|100.65|102.46|100.66|102.45|100.65|3
1656700730000|2022-07-01 18:38:50|102.44|100.64|102.46|100.66|102.46|100.66|102.44|100.64|3
1656700740000|2022-07-01 18:39:00|102.47|100.67|102.47|100.67|102.47|100.67|102.45|100.65|4
1656700760000|2022-07-01 18:39:20|102.48|100.68|102.47|100.67|102.48|100.68|102.45|100.65|4
1656700770000|2022-07-01 18:39:30|102.46|100.66|102.46|100.66|102.46|100.66|102.46|100.66|1
1656700780000|2022-07-01 18:39:40|102.47|100.67|102.47|100.67|102.47|100.67|102.47|100.67|1
1656700790000|2022-07-01 18:39:50|102.48|100.68|102.57|100.77|102.57|100.77|102.47|100.67|8
1656700800000|2022-07-01 18:40:00|102.58|100.78|102.57|100.77|102.58|100.78|102.57|100.77|2
1656700810000|2022-07-01 18:40:10|102.56|100.76|102.46|100.66|102.56|100.76|102.46|100.66|8
1656700820000|2022-07-01 18:40:20|102.47|100.67|102.47|100.67|102.47|100.67|102.45|100.65|9
1656700830000|2022-07-01 18:40:30|102.46|100.66|102.46|100.66|102.47|100.67|102.46|100.66|3
1656700840000|2022-07-01 18:40:40|102.47|100.67|102.47|100.67|102.47|100.67|102.46|100.66|3
1656700850000|2022-07-01 18:40:50|102.46|100.66|102.45|100.65|102.46|100.66|102.45|100.65|2
1656700860000|2022-07-01 18:41:00|102.44|100.64|102.34|100.54|102.44|100.64|102.34|100.54|10
1656700870000|2022-07-01 18:41:10|102.33|100.53|102.38|100.58|102.38|100.58|102.33|100.53|5
1656700880000|2022-07-01 18:41:20|102.39|100.59|102.44|100.64|102.44|100.64|102.39|100.59|8
1656700890000|2022-07-01 18:41:30|102.43|100.63|102.44|100.64|102.44|100.64|102.43|100.63|4
1656700900000|2022-07-01 18:41:40|102.45|100.65|102.47|100.67|102.47|100.67|102.44|100.64|10
1656700910000|2022-07-01 18:41:50|102.46|100.66|102.46|100.66|102.47|100.67|102.45|100.65|8
1656700920000|2022-07-01 18:42:00|102.45|100.65|102.45|100.65|102.45|100.65|102.45|100.65|1
1656700930000|2022-07-01 18:42:10|102.46|100.66|102.41|100.61|102.46|100.66|102.39|100.59|11
1656700940000|2022-07-01 18:42:20|102.44|100.64|102.43|100.63|102.44|100.64|102.43|100.63|2
1656700950000|2022-07-01 18:42:30|102.44|100.64|102.43|100.63|102.44|100.64|102.43|100.63|2
1656700970000|2022-07-01 18:42:50|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656700980000|2022-07-01 18:43:00|102.42|100.62|102.42|100.62|102.42|100.62|102.42|100.62|1
1656700990000|2022-07-01 18:43:10|102.43|100.63|102.43|100.63|102.43|100.63|102.43|100.63|1
1656701030000|2022-07-01 18:43:50|102.44|100.64|102.44|100.64|102.44|100.64|102.43|100.63|3
1656701040000|2022-07-01 18:44:00|102.43|100.63|102.43|100.63|102.43|100.63|102.42|100.62|5
1656701050000|2022-07-01 18:44:10|102.42|100.62|102.43|100.63|102.43|100.63|102.42|100.62|2
1656701060000|2022-07-01 18:44:20|102.42|100.62|102.42|100.62|102.42|100.62|102.42|100.62|1
1656701070000|2022-07-01 18:44:30|102.37|100.57|102.37|100.57|102.37|100.57|102.34|100.54|6
1656701080000|2022-07-01 18:44:40|102.38|100.58|102.43|100.63|102.43|100.63|102.37|100.57|7
1656701090000|2022-07-01 18:44:50|102.42|100.62|102.43|100.63|102.43|100.63|102.42|100.62|4
1656701100000|2022-07-01 18:45:00|102.42|100.62|102.41|100.61|102.43|100.63|102.41|100.61|4
1656701110000|2022-07-01 18:45:10|102.42|100.62|102.43|100.63|102.43|100.63|102.41|100.61|5
1656701120000|2022-07-01 18:45:20|102.42|100.62|102.42|100.62|102.42|100.62|102.42|100.62|1
1656701130000|2022-07-01 18:45:30|102.41|100.61|102.37|100.57|102.42|100.62|102.36|100.56|10
1656701150000|2022-07-01 18:45:50|102.38|100.58|102.37|100.57|102.39|100.59|102.37|100.57|4
1656701160000|2022-07-01 18:46:00|102.35|100.55|102.37|100.57|102.37|100.57|102.35|100.55|3
1656701170000|2022-07-01 18:46:10|102.39|100.59|102.45|100.65|102.45|100.65|102.39|100.59|2
1656701180000|2022-07-01 18:46:20|102.44|100.64|102.43|100.63|102.44|100.64|102.43|100.63|4
1656701190000|2022-07-01 18:46:30|102.44|100.64|102.49|100.69|102.49|100.69|102.44|100.64|5
1656701200000|2022-07-01 18:46:40|102.5|100.7|102.52|100.72|102.53|100.73|102.5|100.7|4
1656701210000|2022-07-01 18:46:50|102.54|100.74|102.48|100.68|102.54|100.74|102.48|100.68|8
1656701220000|2022-07-01 18:47:00|102.49|100.69|102.53|100.73|102.53|100.73|102.49|100.69|3
1656701230000|2022-07-01 18:47:10|102.52|100.72|102.49|100.69|102.52|100.72|102.48|100.68|5
1656701240000|2022-07-01 18:47:20|102.48|100.68|102.39|100.59|102.48|100.68|102.39|100.59|7
1656701250000|2022-07-01 18:47:30|102.4|100.6|102.43|100.63|102.44|100.64|102.4|100.6|7
1656701260000|2022-07-01 18:47:40|102.44|100.64|102.42|100.62|102.44|100.64|102.42|100.62|3
1656701270000|2022-07-01 18:47:50|102.39|100.59|102.39|100.59|102.39|100.59|102.38|100.58|5
1656701280000|2022-07-01 18:48:00|102.38|100.58|102.38|100.58|102.38|100.58|102.37|100.57|3
1656701290000|2022-07-01 18:48:10|102.39|100.59|102.39|100.59|102.44|100.64|102.39|100.59|9
1656701300000|2022-07-01 18:48:20|102.38|100.58|102.32|100.52|102.38|100.58|102.31|100.51|6
1656701310000|2022-07-01 18:48:30|102.33|100.53|102.33|100.53|102.35|100.55|102.32|100.52|9
1656701320000|2022-07-01 18:48:40|102.34|100.54|102.37|100.57|102.37|100.57|102.34|100.54|4
1656701330000|2022-07-01 18:48:50|102.41|100.61|102.38|100.58|102.42|100.62|102.38|100.58|7
1656701340000|2022-07-01 18:49:00|102.39|100.59|102.38|100.58|102.39|100.59|102.38|100.58|2
1656701350000|2022-07-01 18:49:10|102.39|100.59|102.38|100.58|102.39|100.59|102.38|100.58|2
1656701360000|2022-07-01 18:49:20|102.39|100.59|102.44|100.64|102.45|100.65|102.39|100.59|6
1656701370000|2022-07-01 18:49:30|102.43|100.63|102.4|100.6|102.43|100.63|102.4|100.6|3
1656701380000|2022-07-01 18:49:40|102.39|100.59|102.4|100.6|102.4|100.6|102.39|100.59|2
1656701390000|2022-07-01 18:49:50|102.41|100.61|102.43|100.63|102.43|100.63|102.41|100.61|5
1656701400000|2022-07-01 18:50:00|102.44|100.64|102.44|100.64|102.44|100.64|102.43|100.63|3
1656701410000|2022-07-01 18:50:10|102.43|100.63|102.41|100.61|102.44|100.64|102.41|100.61|4
1656701420000|2022-07-01 18:50:20|102.42|100.62|102.43|100.63|102.43|100.63|102.41|100.61|3
1656701440000|2022-07-01 18:50:40|102.41|100.61|102.46|100.66|102.47|100.67|102.41|100.61|6
1656701450000|2022-07-01 18:50:50|102.45|100.65|102.43|100.63|102.45|100.65|102.43|100.63|7
1656701460000|2022-07-01 18:51:00|102.44|100.64|102.36|100.56|102.44|100.64|102.36|100.56|9
1656701470000|2022-07-01 18:51:10|102.37|100.57|102.37|100.57|102.38|100.58|102.37|100.57|3
1656701480000|2022-07-01 18:51:20|102.36|100.56|102.37|100.57|102.37|100.57|102.36|100.56|2
1656701490000|2022-07-01 18:51:30|102.36|100.56|102.36|100.56|102.36|100.56|102.36|100.56|1
1656701500000|2022-07-01 18:51:40|102.37|100.57|102.38|100.58|102.38|100.58|102.36|100.56|6
1656701510000|2022-07-01 18:51:50|102.39|100.59|102.41|100.61|102.41|100.61|102.39|100.59|2
1656701520000|2022-07-01 18:52:00|102.4|100.6|102.38|100.58|102.4|100.6|102.38|100.58|3
1656701530000|2022-07-01 18:52:10|102.37|100.57|102.37|100.57|102.37|100.57|102.37|100.57|1
1656701540000|2022-07-01 18:52:20|102.36|100.56|102.31|100.51|102.36|100.56|102.28|100.48|8
1656701550000|2022-07-01 18:52:30|102.33|100.53|102.37|100.57|102.37|100.57|102.32|100.52|5
1656701570000|2022-07-01 18:52:50|102.36|100.56|102.36|100.56|102.36|100.56|102.36|100.56|1
1656701580000|2022-07-01 18:53:00|102.35|100.55|102.35|100.55|102.35|100.55|102.34|100.54|3
1656701590000|2022-07-01 18:53:10|102.34|100.54|102.34|100.54|102.35|100.55|102.34|100.54|3
1656701600000|2022-07-01 18:53:20|102.33|100.53|102.28|100.48|102.33|100.53|102.28|100.48|5
1656701610000|2022-07-01 18:53:30|102.27|100.47|102.28|100.48|102.28|100.48|102.27|100.47|2
1656701620000|2022-07-01 18:53:40|102.29|100.49|102.28|100.48|102.29|100.49|102.28|100.48|2
1656701630000|2022-07-01 18:53:50|102.27|100.47|102.23|100.43|102.27|100.47|102.23|100.43|4
1656701640000|2022-07-01 18:54:00|102.24|100.44|102.17|100.37|102.24|100.44|102.17|100.37|5
1656701650000|2022-07-01 18:54:10|102.16|100.36|102.12|100.32|102.16|100.36|102.11|100.31|20
1656701660000|2022-07-01 18:54:20|102.11|100.31|102.13|100.33|102.14|100.34|102.11|100.31|5
1656701670000|2022-07-01 18:54:30|102.14|100.34|102.12|100.32|102.16|100.36|102.12|100.32|6
1656701680000|2022-07-01 18:54:40|102.08|100.28|102.06|100.26|102.08|100.28|102.04|100.24|7
1656701690000|2022-07-01 18:54:50|102.07|100.27|102.08|100.28|102.08|100.28|102.07|100.27|2
1656701700000|2022-07-01 18:55:00|102.06|100.26|102.07|100.27|102.07|100.27|102.06|100.26|6
1656701710000|2022-07-01 18:55:10|102.06|100.26|102.06|100.26|102.07|100.27|102.06|100.26|3
1656701720000|2022-07-01 18:55:20|102.05|100.25|101.93|100.13|102.05|100.25|101.92|100.12|7
1656701730000|2022-07-01 18:55:30|101.94|100.14|101.96|100.16|101.97|100.17|101.93|100.13|9
1656701740000|2022-07-01 18:55:40|101.97|100.17|102.03|100.23|102.04|100.24|101.97|100.17|6
1656701750000|2022-07-01 18:55:50|102.05|100.25|102.05|100.25|102.05|100.25|102.04|100.24|3
1656701760000|2022-07-01 18:56:00|102.07|100.27|102.04|100.24|102.07|100.27|102.04|100.24|3
1656701770000|2022-07-01 18:56:10|102.03|100.23|102.02|100.22|102.03|100.23|101.96|100.16|13
1656701780000|2022-07-01 18:56:20|102.01|100.21|102.04|100.24|102.05|100.25|102.01|100.21|6
1656701790000|2022-07-01 18:56:30|102.05|100.25|102.04|100.24|102.05|100.25|102.03|100.23|9
1656701800000|2022-07-01 18:56:40|102.05|100.25|102.06|100.26|102.06|100.26|102.04|100.24|3
1656701810000|2022-07-01 18:56:50|102.07|100.27|102.15|100.35|102.18|100.38|102.07|100.27|11
1656701820000|2022-07-01 18:57:00|102.13|100.33|102.15|100.35|102.15|100.35|102.12|100.32|5
1656701830000|2022-07-01 18:57:10|102.16|100.36|102.16|100.36|102.17|100.37|102.15|100.35|5
1656701840000|2022-07-01 18:57:20|102.18|100.38|102.17|100.37|102.22|100.42|102.17|100.37|8
1656701850000|2022-07-01 18:57:30|102.18|100.38|102.22|100.42|102.22|100.42|102.18|100.38|4
1656701860000|2022-07-01 18:57:40|102.23|100.43|102.23|100.43|102.23|100.43|102.23|100.43|1
1656701870000|2022-07-01 18:57:50|102.22|100.42|102.18|100.38|102.23|100.43|102.18|100.38|7
1656701890000|2022-07-01 18:58:10|102.16|100.36|102.14|100.34|102.16|100.36|102.14|100.34|10
1656701900000|2022-07-01 18:58:20|102.15|100.35|102.15|100.35|102.15|100.35|102.15|100.35|1
1656701910000|2022-07-01 18:58:30|102.14|100.34|102.08|100.28|102.14|100.34|102.08|100.28|2
1656701920000|2022-07-01 18:58:40|102.09|100.29|102.07|100.27|102.1|100.3|102.07|100.27|7
1656701930000|2022-07-01 18:58:50|102.08|100.28|102.07|100.27|102.08|100.28|102.07|100.27|2
1656701940000|2022-07-01 18:59:00|102.08|100.28|102.09|100.29|102.09|100.29|102.08|100.28|2
1656701950000|2022-07-01 18:59:10|102.13|100.33|102.13|100.33|102.13|100.33|102.13|100.33|1
1656701960000|2022-07-01 18:59:20|102.14|100.34|102.14|100.34|102.16|100.36|102.13|100.33|7
1656701970000|2022-07-01 18:59:30|102.15|100.35|102.15|100.35|102.15|100.35|102.14|100.34|3
1656701980000|2022-07-01 18:59:40|102.18|100.38|102.2|100.4|102.2|100.4|102.18|100.38|3
1656701990000|2022-07-01 18:59:50|102.19|100.39|102.16|100.36|102.19|100.39|102.15|100.35|5
1656702000000|2022-07-01 19:00:00|102.17|100.37|102.11|100.31|102.18|100.38|102.11|100.31|10
1656702010000|2022-07-01 19:00:10|102.12|100.32|102.15|100.35|102.15|100.35|102.11|100.31|5
1656702020000|2022-07-01 19:00:20|102.16|100.36|102.16|100.36|102.16|100.36|102.16|100.36|1
1656702030000|2022-07-01 19:00:30|102.17|100.37|102.19|100.39|102.22|100.42|102.17|100.37|6
1656702040000|2022-07-01 19:00:40|102.18|100.38|102.15|100.35|102.18|100.38|102.14|100.34|7
1656702050000|2022-07-01 19:00:50|102.14|100.34|102.1|100.3|102.14|100.34|102.09|100.29|6
1656702060000|2022-07-01 19:01:00|102.09|100.29|102.07|100.27|102.09|100.29|102.04|100.24|7
1656702070000|2022-07-01 19:01:10|102.06|100.26|102.06|100.26|102.06|100.26|102.06|100.26|1
1656702080000|2022-07-01 19:01:20|102.04|100.24|102.14|100.34|102.15|100.35|102.04|100.24|4
1656702090000|2022-07-01 19:01:30|102.13|100.33|102.14|100.34|102.14|100.34|102.13|100.33|2
1656702100000|2022-07-01 19:01:40|102.13|100.33|102.13|100.33|102.13|100.33|102.11|100.31|5
1656702110000|2022-07-01 19:01:50|102.14|100.34|102.15|100.35|102.15|100.35|102.14|100.34|4
1656702120000|2022-07-01 19:02:00|102.16|100.36|102.29|100.49|102.29|100.49|102.16|100.36|4
1656702130000|2022-07-01 19:02:10|102.28|100.48|102.24|100.44|102.28|100.48|102.24|100.44|5
1656702140000|2022-07-01 19:02:20|102.23|100.43|102.22|100.42|102.23|100.43|102.22|100.42|2
1656702150000|2022-07-01 19:02:30|102.25|100.45|102.25|100.45|102.25|100.45|102.25|100.45|1
1656702160000|2022-07-01 19:02:40|102.24|100.44|102.24|100.44|102.24|100.44|102.24|100.44|1
1656702170000|2022-07-01 19:02:50|102.25|100.45|102.24|100.44|102.26|100.46|102.24|100.44|4
1656702180000|2022-07-01 19:03:00|102.23|100.43|102.24|100.44|102.24|100.44|102.23|100.43|2
1656702200000|2022-07-01 19:03:20|102.23|100.43|102.15|100.35|102.23|100.43|102.15|100.35|5
1656702210000|2022-07-01 19:03:30|102.16|100.36|102.17|100.37|102.18|100.38|102.16|100.36|3
1656702220000|2022-07-01 19:03:40|102.16|100.36|102.15|100.35|102.16|100.36|102.15|100.35|4
1656702240000|2022-07-01 19:04:00|102.14|100.34|102.15|100.35|102.16|100.36|102.13|100.33|5
1656702260000|2022-07-01 19:04:20|102.16|100.36|102.16|100.36|102.16|100.36|102.16|100.36|1
1656702270000|2022-07-01 19:04:30|102.17|100.37|102.25|100.45|102.25|100.45|102.17|100.37|4
1656702280000|2022-07-01 19:04:40|102.26|100.46|102.28|100.48|102.28|100.48|102.26|100.46|5
1656702290000|2022-07-01 19:04:50|102.3|100.5|102.29|100.49|102.36|100.56|102.29|100.49|12
1656702300000|2022-07-01 19:05:00|102.3|100.5|102.32|100.52|102.32|100.52|102.3|100.5|7
1656702310000|2022-07-01 19:05:10|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656702320000|2022-07-01 19:05:20|102.34|100.54|102.33|100.53|102.34|100.54|102.33|100.53|4
1656702330000|2022-07-01 19:05:30|102.34|100.54|102.36|100.56|102.36|100.56|102.34|100.54|3
1656702340000|2022-07-01 19:05:40|102.41|100.61|102.39|100.59|102.42|100.62|102.39|100.59|5
1656702350000|2022-07-01 19:05:50|102.36|100.56|102.35|100.55|102.36|100.56|102.35|100.55|4
1656702360000|2022-07-01 19:06:00|102.34|100.54|102.33|100.53|102.34|100.54|102.33|100.53|2
1656702370000|2022-07-01 19:06:10|102.32|100.52|102.34|100.54|102.34|100.54|102.32|100.52|3
1656702380000|2022-07-01 19:06:20|102.35|100.55|102.45|100.65|102.46|100.66|102.35|100.55|9
1656702390000|2022-07-01 19:06:30|102.46|100.66|102.46|100.66|102.46|100.66|102.45|100.65|5
1656702400000|2022-07-01 19:06:40|102.47|100.67|102.55|100.75|102.55|100.75|102.47|100.67|5
1656702410000|2022-07-01 19:06:50|102.54|100.74|102.49|100.69|102.55|100.75|102.49|100.69|7
1656702420000|2022-07-01 19:07:00|102.46|100.66|102.45|100.65|102.46|100.66|102.45|100.65|4
1656702430000|2022-07-01 19:07:10|102.46|100.66|102.51|100.71|102.52|100.72|102.46|100.66|8
1656702440000|2022-07-01 19:07:20|102.52|100.72|102.5|100.7|102.53|100.73|102.5|100.7|5
1656702450000|2022-07-01 19:07:30|102.49|100.69|102.42|100.62|102.49|100.69|102.42|100.62|5
1656702460000|2022-07-01 19:07:40|102.41|100.61|102.4|100.6|102.42|100.62|102.4|100.6|4
1656702470000|2022-07-01 19:07:50|102.38|100.58|102.36|100.56|102.38|100.58|102.36|100.56|3
1656702480000|2022-07-01 19:08:00|102.35|100.55|102.36|100.56|102.36|100.56|102.35|100.55|4
1656702490000|2022-07-01 19:08:10|102.37|100.57|102.37|100.57|102.37|100.57|102.36|100.56|5
1656702500000|2022-07-01 19:08:20|102.43|100.63|102.45|100.65|102.47|100.67|102.43|100.63|6
1656702510000|2022-07-01 19:08:30|102.46|100.66|102.46|100.66|102.46|100.66|102.46|100.66|1
1656702550000|2022-07-01 19:09:10|102.52|100.72|102.49|100.69|102.53|100.73|102.49|100.69|5
1656702560000|2022-07-01 19:09:20|102.51|100.71|102.53|100.73|102.57|100.77|102.51|100.71|6
1656702570000|2022-07-01 19:09:30|102.54|100.74|102.54|100.74|102.55|100.75|102.54|100.74|3
1656702580000|2022-07-01 19:09:40|102.55|100.75|102.54|100.74|102.55|100.75|102.54|100.74|2
1656702590000|2022-07-01 19:09:50|102.55|100.75|102.58|100.78|102.59|100.79|102.55|100.75|6
1656702600000|2022-07-01 19:10:00|102.59|100.79|102.54|100.74|102.59|100.79|102.54|100.74|4
1656702610000|2022-07-01 19:10:10|102.55|100.75|102.54|100.74|102.56|100.76|102.54|100.74|4
1656702620000|2022-07-01 19:10:20|102.55|100.75|102.54|100.74|102.55|100.75|102.53|100.73|6
1656702630000|2022-07-01 19:10:30|102.55|100.75|102.56|100.76|102.56|100.76|102.54|100.74|4
1656702640000|2022-07-01 19:10:40|102.57|100.77|102.64|100.84|102.66|100.86|102.57|100.77|7
1656702650000|2022-07-01 19:10:50|102.65|100.85|102.64|100.84|102.65|100.85|102.64|100.84|2
1656702660000|2022-07-01 19:11:00|102.63|100.83|102.54|100.74|102.63|100.83|102.52|100.72|9
1656702670000|2022-07-01 19:11:10|102.55|100.75|102.57|100.77|102.58|100.78|102.55|100.75|7
1656702680000|2022-07-01 19:11:20|102.58|100.78|102.57|100.77|102.58|100.78|102.57|100.77|2
1656702690000|2022-07-01 19:11:30|102.62|100.82|102.66|100.86|102.66|100.86|102.62|100.82|9
1656702700000|2022-07-01 19:11:40|102.65|100.85|102.66|100.86|102.66|100.86|102.65|100.85|4
1656702720000|2022-07-01 19:12:00|102.64|100.84|102.61|100.81|102.64|100.84|102.61|100.81|8
1656702730000|2022-07-01 19:12:10|102.62|100.82|102.63|100.83|102.63|100.83|102.62|100.82|2
1656702740000|2022-07-01 19:12:20|102.64|100.84|102.65|100.85|102.65|100.85|102.64|100.84|4
1656702770000|2022-07-01 19:12:50|102.66|100.86|102.66|100.86|102.66|100.86|102.66|100.86|1
1656702780000|2022-07-01 19:13:00|102.64|100.84|102.61|100.81|102.64|100.84|102.61|100.81|4
1656702790000|2022-07-01 19:13:10|102.63|100.83|102.64|100.84|102.64|100.84|102.63|100.83|2
1656702800000|2022-07-01 19:13:20|102.65|100.85|102.65|100.85|102.65|100.85|102.65|100.85|1
1656702810000|2022-07-01 19:13:30|102.66|100.86|102.64|100.84|102.66|100.86|102.64|100.84|3
1656702820000|2022-07-01 19:13:40|102.65|100.85|102.65|100.85|102.66|100.86|102.64|100.84|9
1656702830000|2022-07-01 19:13:50|102.66|100.86|102.65|100.85|102.66|100.86|102.64|100.84|10
1656702840000|2022-07-01 19:14:00|102.64|100.84|102.63|100.83|102.64|100.84|102.61|100.81|7
1656702850000|2022-07-01 19:14:10|102.64|100.84|102.62|100.82|102.65|100.85|102.62|100.82|7
1656702870000|2022-07-01 19:14:30|102.63|100.83|102.63|100.83|102.64|100.84|102.63|100.83|7
1656702890000|2022-07-01 19:14:50|102.64|100.84|102.65|100.85|102.65|100.85|102.64|100.84|2
1656702900000|2022-07-01 19:15:00|102.66|100.86|102.65|100.85|102.7|100.9|102.65|100.85|8
1656702910000|2022-07-01 19:15:10|102.66|100.86|102.65|100.85|102.66|100.86|102.65|100.85|2
1656702920000|2022-07-01 19:15:20|102.66|100.86|102.67|100.87|102.67|100.87|102.66|100.86|2
1656702930000|2022-07-01 19:15:30|102.66|100.86|102.66|100.86|102.68|100.88|102.66|100.86|7
1656702940000|2022-07-01 19:15:40|102.67|100.87|102.68|100.88|102.68|100.88|102.66|100.86|4
1656702950000|2022-07-01 19:15:50|102.69|100.89|102.69|100.89|102.69|100.89|102.69|100.89|1
1656702960000|2022-07-01 19:16:00|102.67|100.87|102.67|100.87|102.67|100.87|102.67|100.87|1
1656702970000|2022-07-01 19:16:10|102.66|100.86|102.66|100.86|102.68|100.88|102.64|100.84|9
1656702980000|2022-07-01 19:16:20|102.67|100.87|102.66|100.86|102.67|100.87|102.65|100.85|5
1656702990000|2022-07-01 19:16:30|102.67|100.87|102.65|100.85|102.67|100.87|102.65|100.85|9
1656703000000|2022-07-01 19:16:40|102.64|100.84|102.61|100.81|102.64|100.84|102.6|100.8|6
1656703010000|2022-07-01 19:16:50|102.63|100.83|102.64|100.84|102.64|100.84|102.63|100.83|2
1656703020000|2022-07-01 19:17:00|102.63|100.83|102.61|100.81|102.63|100.83|102.61|100.81|3
1656703030000|2022-07-01 19:17:10|102.6|100.8|102.51|100.71|102.6|100.8|102.51|100.71|4
1656703040000|2022-07-01 19:17:20|102.49|100.69|102.42|100.62|102.49|100.69|102.42|100.62|6
1656703050000|2022-07-01 19:17:30|102.43|100.63|102.43|100.63|102.44|100.64|102.42|100.62|8
1656703060000|2022-07-01 19:17:40|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656703080000|2022-07-01 19:18:00|102.45|100.65|102.43|100.63|102.46|100.66|102.43|100.63|4
1656703100000|2022-07-01 19:18:20|102.44|100.64|102.48|100.68|102.48|100.68|102.44|100.64|5
1656703110000|2022-07-01 19:18:30|102.52|100.72|102.46|100.66|102.52|100.72|102.46|100.66|6
1656703120000|2022-07-01 19:18:40|102.47|100.67|102.47|100.67|102.47|100.67|102.47|100.67|1
1656703130000|2022-07-01 19:18:50|102.48|100.68|102.46|100.66|102.48|100.68|102.46|100.66|3
1656703140000|2022-07-01 19:19:00|102.45|100.65|102.46|100.66|102.46|100.66|102.45|100.65|2
1656703150000|2022-07-01 19:19:10|102.45|100.65|102.46|100.66|102.46|100.66|102.45|100.65|2
1656703160000|2022-07-01 19:19:20|102.45|100.65|102.45|100.65|102.46|100.66|102.45|100.65|3
1656703170000|2022-07-01 19:19:30|102.46|100.66|102.4|100.6|102.46|100.66|102.4|100.6|7
1656703180000|2022-07-01 19:19:40|102.39|100.59|102.35|100.55|102.39|100.59|102.34|100.54|12
1656703190000|2022-07-01 19:19:50|102.34|100.54|102.32|100.52|102.34|100.54|102.3|100.5|7
1656703200000|2022-07-01 19:20:00|102.33|100.53|102.4|100.6|102.4|100.6|102.33|100.53|6
1656703210000|2022-07-01 19:20:10|102.39|100.59|102.34|100.54|102.39|100.59|102.34|100.54|8
1656703220000|2022-07-01 19:20:20|102.35|100.55|102.25|100.45|102.35|100.55|102.25|100.45|9
1656703230000|2022-07-01 19:20:30|102.26|100.46|102.3|100.5|102.3|100.5|102.26|100.46|7
1656703240000|2022-07-01 19:20:40|102.31|100.51|102.3|100.5|102.31|100.51|102.3|100.5|4
1656703250000|2022-07-01 19:20:50|102.29|100.49|102.29|100.49|102.29|100.49|102.29|100.49|1
1656703260000|2022-07-01 19:21:00|102.28|100.48|102.3|100.5|102.3|100.5|102.25|100.45|10
1656703270000|2022-07-01 19:21:10|102.31|100.51|102.31|100.51|102.32|100.52|102.31|100.51|3
1656703290000|2022-07-01 19:21:30|102.33|100.53|102.17|100.37|102.33|100.53|102.13|100.33|14
1656703300000|2022-07-01 19:21:40|102.16|100.36|102.15|100.35|102.16|100.36|102.1|100.3|14
1656703310000|2022-07-01 19:21:50|102.14|100.34|102.13|100.33|102.22|100.42|102.13|100.33|13
1656703320000|2022-07-01 19:22:00|102.17|100.37|102.19|100.39|102.2|100.4|102.17|100.37|5
1656703330000|2022-07-01 19:22:10|102.18|100.38|102.14|100.34|102.18|100.38|102.14|100.34|6
1656703340000|2022-07-01 19:22:20|102.13|100.33|102.15|100.35|102.15|100.35|102.13|100.33|5
1656703350000|2022-07-01 19:22:30|102.14|100.34|102.08|100.28|102.17|100.37|102.07|100.27|9
1656703360000|2022-07-01 19:22:40|102.09|100.29|102.1|100.3|102.11|100.31|102.08|100.28|8
1656703370000|2022-07-01 19:22:50|102.09|100.29|102.1|100.3|102.1|100.3|102.08|100.28|5
1656703380000|2022-07-01 19:23:00|102.09|100.29|102.1|100.3|102.11|100.31|102.05|100.25|12
1656703390000|2022-07-01 19:23:10|102.12|100.32|102.17|100.37|102.18|100.38|102.12|100.32|8
1656703410000|2022-07-01 19:23:30|102.19|100.39|102.16|100.36|102.19|100.39|102.15|100.35|4
1656703420000|2022-07-01 19:23:40|102.14|100.34|102.14|100.34|102.17|100.37|102.12|100.32|11
1656703430000|2022-07-01 19:23:50|102.15|100.35|102.14|100.34|102.15|100.35|102.14|100.34|2
1656703450000|2022-07-01 19:24:10|102.15|100.35|102.15|100.35|102.18|100.38|102.15|100.35|6
1656703460000|2022-07-01 19:24:20|102.16|100.36|102.15|100.35|102.2|100.4|102.15|100.35|8
1656703470000|2022-07-01 19:24:30|102.13|100.33|102.13|100.33|102.13|100.33|102.12|100.32|3
1656703480000|2022-07-01 19:24:40|102.14|100.34|102.19|100.39|102.21|100.41|102.14|100.34|4
1656703490000|2022-07-01 19:24:50|102.18|100.38|102.13|100.33|102.18|100.38|102.13|100.33|5
1656703500000|2022-07-01 19:25:00|102.14|100.34|102.11|100.31|102.14|100.34|102.1|100.3|5
1656703510000|2022-07-01 19:25:10|102.1|100.3|102.13|100.33|102.14|100.34|102.1|100.3|5
1656703520000|2022-07-01 19:25:20|102.14|100.34|102.12|100.32|102.14|100.34|102.11|100.31|5
1656703530000|2022-07-01 19:25:30|102.13|100.33|102.13|100.33|102.13|100.33|102.13|100.33|1
1656703540000|2022-07-01 19:25:40|102.14|100.34|102.15|100.35|102.15|100.35|102.14|100.34|2
1656703550000|2022-07-01 19:25:50|102.14|100.34|102.03|100.23|102.14|100.34|102.03|100.23|10
1656703560000|2022-07-01 19:26:00|102.04|100.24|102|100.2|102.05|100.25|101.99|100.19|7
1656703570000|2022-07-01 19:26:10|102.01|100.21|102.01|100.21|102.01|100.21|102.01|100.21|1
1656703580000|2022-07-01 19:26:20|102.02|100.22|102.12|100.32|102.12|100.32|102.02|100.22|4
1656703590000|2022-07-01 19:26:30|102.1|100.3|102.1|100.3|102.1|100.3|102.05|100.25|5
1656703600000|2022-07-01 19:26:40|102.09|100.29|102.09|100.29|102.09|100.29|102.05|100.25|4
1656703610000|2022-07-01 19:26:50|102.05|100.25|102.05|100.25|102.11|100.31|102.02|100.22|12
1656703620000|2022-07-01 19:27:00|102.07|100.27|102.11|100.31|102.11|100.31|102.07|100.27|5
1656703630000|2022-07-01 19:27:10|102.1|100.3|102.11|100.31|102.12|100.32|102.1|100.3|4
1656703640000|2022-07-01 19:27:20|102.09|100.29|102.08|100.28|102.09|100.29|102.08|100.28|2
1656703650000|2022-07-01 19:27:30|102.09|100.29|102.19|100.39|102.19|100.39|102.09|100.29|6
1656703660000|2022-07-01 19:27:40|102.2|100.4|102.18|100.38|102.2|100.4|102.17|100.37|9
1656703670000|2022-07-01 19:27:50|102.17|100.37|102.14|100.34|102.18|100.38|102.13|100.33|6
1656703680000|2022-07-01 19:28:00|102.13|100.33|102.18|100.38|102.19|100.39|102.13|100.33|6
1656703690000|2022-07-01 19:28:10|102.19|100.39|102.18|100.38|102.19|100.39|102.18|100.38|2
1656703700000|2022-07-01 19:28:20|102.19|100.39|102.19|100.39|102.2|100.4|102.18|100.38|7
1656703710000|2022-07-01 19:28:30|102.18|100.38|102.18|100.38|102.19|100.39|102.17|100.37|5
1656703720000|2022-07-01 19:28:40|102.19|100.39|102.18|100.38|102.19|100.39|102.18|100.38|4
1656703730000|2022-07-01 19:28:50|102.19|100.39|102.18|100.38|102.19|100.39|102.17|100.37|4
1656703740000|2022-07-01 19:29:00|102.17|100.37|102.17|100.37|102.17|100.37|102.17|100.37|1
1656703750000|2022-07-01 19:29:10|102.18|100.38|102.18|100.38|102.19|100.39|102.18|100.38|3
1656703760000|2022-07-01 19:29:20|102.17|100.37|102.18|100.38|102.18|100.38|102.17|100.37|2
1656703770000|2022-07-01 19:29:30|102.17|100.37|102.18|100.38|102.18|100.38|102.17|100.37|4
1656703780000|2022-07-01 19:29:40|102.17|100.37|102.18|100.38|102.18|100.38|102.17|100.37|2
1656703790000|2022-07-01 19:29:50|102.19|100.39|102.2|100.4|102.22|100.42|102.19|100.39|4
1656703800000|2022-07-01 19:30:00|102.21|100.41|102.28|100.48|102.28|100.48|102.19|100.39|7
1656703810000|2022-07-01 19:30:10|102.27|100.47|102.28|100.48|102.28|100.48|102.25|100.45|6
1656703820000|2022-07-01 19:30:20|102.27|100.47|102.27|100.47|102.27|100.47|102.26|100.46|3
1656703830000|2022-07-01 19:30:30|102.26|100.46|102.23|100.43|102.26|100.46|102.23|100.43|3
1656703840000|2022-07-01 19:30:40|102.22|100.42|102.19|100.39|102.22|100.42|102.19|100.39|6
1656703850000|2022-07-01 19:30:50|102.2|100.4|102.21|100.41|102.21|100.41|102.2|100.4|2
1656703860000|2022-07-01 19:31:00|102.22|100.42|102.22|100.42|102.22|100.42|102.22|100.42|1
1656703870000|2022-07-01 19:31:10|102.29|100.49|102.43|100.63|102.51|100.71|102.25|100.45|24
1656703880000|2022-07-01 19:31:20|102.44|100.64|102.42|100.62|102.45|100.65|102.42|100.62|10
1656703890000|2022-07-01 19:31:30|102.44|100.64|102.43|100.63|102.45|100.65|102.42|100.62|10
1656703900000|2022-07-01 19:31:40|102.42|100.62|102.38|100.58|102.42|100.62|102.38|100.58|3
1656703910000|2022-07-01 19:31:50|102.37|100.57|102.38|100.58|102.41|100.61|102.35|100.55|9
1656703920000|2022-07-01 19:32:00|102.37|100.57|102.33|100.53|102.37|100.57|102.33|100.53|4
1656703930000|2022-07-01 19:32:10|102.32|100.52|102.32|100.52|102.33|100.53|102.31|100.51|4
1656703940000|2022-07-01 19:32:20|102.33|100.53|102.32|100.52|102.33|100.53|102.32|100.52|6
1656703950000|2022-07-01 19:32:30|102.33|100.53|102.35|100.55|102.43|100.63|102.33|100.53|10
1656703960000|2022-07-01 19:32:40|102.36|100.56|102.37|100.57|102.37|100.57|102.35|100.55|3
1656703980000|2022-07-01 19:33:00|102.35|100.55|102.35|100.55|102.35|100.55|102.33|100.53|7
1656703990000|2022-07-01 19:33:10|102.34|100.54|102.29|100.49|102.34|100.54|102.29|100.49|5
1656704000000|2022-07-01 19:33:20|102.28|100.48|102.24|100.44|102.28|100.48|102.22|100.42|10
1656704010000|2022-07-01 19:33:30|102.25|100.45|102.18|100.38|102.25|100.45|102.17|100.37|7
1656704020000|2022-07-01 19:33:40|102.17|100.37|102.14|100.34|102.18|100.38|102.13|100.33|6
1656704030000|2022-07-01 19:33:50|102.13|100.33|102.14|100.34|102.14|100.34|102.13|100.33|2
1656704040000|2022-07-01 19:34:00|102.13|100.33|102.14|100.34|102.14|100.34|102.13|100.33|4
1656704050000|2022-07-01 19:34:10|102.15|100.35|102.22|100.42|102.22|100.42|102.15|100.35|4
1656704060000|2022-07-01 19:34:20|102.21|100.41|102.22|100.42|102.22|100.42|102.21|100.41|4
1656704070000|2022-07-01 19:34:30|102.2|100.4|102.2|100.4|102.2|100.4|102.19|100.39|11
1656704080000|2022-07-01 19:34:40|102.19|100.39|102.19|100.39|102.2|100.4|102.18|100.38|13
1656704090000|2022-07-01 19:34:50|102.2|100.4|102.2|100.4|102.2|100.4|102.19|100.39|5
1656704100000|2022-07-01 19:35:00|102.21|100.41|102.19|100.39|102.21|100.41|102.19|100.39|3
1656704110000|2022-07-01 19:35:10|102.18|100.38|102.19|100.39|102.19|100.39|102.18|100.38|2
1656704120000|2022-07-01 19:35:20|102.2|100.4|102.19|100.39|102.2|100.4|102.19|100.39|2
1656704130000|2022-07-01 19:35:30|102.2|100.4|102.14|100.34|102.23|100.43|102.14|100.34|9
1656704140000|2022-07-01 19:35:40|102.13|100.33|102.12|100.32|102.13|100.33|102.12|100.32|2
1656704150000|2022-07-01 19:35:50|102.11|100.31|102.1|100.3|102.11|100.31|102.09|100.29|4
1656704160000|2022-07-01 19:36:00|102.11|100.31|102.1|100.3|102.12|100.32|102.1|100.3|6
1656704170000|2022-07-01 19:36:10|102.09|100.29|102.09|100.29|102.09|100.29|102.09|100.29|1
1656704180000|2022-07-01 19:36:20|102.08|100.28|102.03|100.23|102.08|100.28|102.03|100.23|3
1656704190000|2022-07-01 19:36:30|102.04|100.24|102.01|100.21|102.04|100.24|102.01|100.21|4
1656704200000|2022-07-01 19:36:40|102|100.2|101.99|100.19|102.01|100.21|101.96|100.16|11
1656704210000|2022-07-01 19:36:50|102|100.2|102|100.2|102|100.2|101.99|100.19|3
1656704220000|2022-07-01 19:37:00|101.99|100.19|102.1|100.3|102.11|100.31|101.99|100.19|7
1656704230000|2022-07-01 19:37:10|102.11|100.31|102.11|100.31|102.11|100.31|102.1|100.3|3
1656704240000|2022-07-01 19:37:20|102.1|100.3|102.04|100.24|102.1|100.3|102.04|100.24|3
1656704250000|2022-07-01 19:37:30|102.05|100.25|102.09|100.29|102.09|100.29|102.05|100.25|8
1656704260000|2022-07-01 19:37:40|102.1|100.3|102.1|100.3|102.11|100.31|102.09|100.29|5
1656704270000|2022-07-01 19:37:50|102.09|100.29|102.09|100.29|102.09|100.29|102.09|100.29|1
1656704280000|2022-07-01 19:38:00|102.08|100.28|102.02|100.22|102.09|100.29|102.02|100.22|7
1656704290000|2022-07-01 19:38:10|102.01|100.21|102.01|100.21|102.02|100.22|102.01|100.21|3
1656704300000|2022-07-01 19:38:20|102.02|100.22|102.02|100.22|102.03|100.23|102.02|100.22|3
1656704310000|2022-07-01 19:38:30|102.03|100.23|102.08|100.28|102.08|100.28|102.03|100.23|5
1656704320000|2022-07-01 19:38:40|102.07|100.27|102.09|100.29|102.09|100.29|102.07|100.27|7
1656704330000|2022-07-01 19:38:50|102.1|100.3|102.08|100.28|102.1|100.3|102.08|100.28|5
1656704340000|2022-07-01 19:39:00|102.09|100.29|102.11|100.31|102.11|100.31|102.09|100.29|3
1656704350000|2022-07-01 19:39:10|102.12|100.32|102.15|100.35|102.16|100.36|102.12|100.32|5
1656704360000|2022-07-01 19:39:20|102.14|100.34|102.11|100.31|102.14|100.34|102.11|100.31|3
1656704370000|2022-07-01 19:39:30|102.1|100.3|102.1|100.3|102.1|100.3|102.1|100.3|1
1656704390000|2022-07-01 19:39:50|102.09|100.29|102.09|100.29|102.09|100.29|102.09|100.29|1
1656704400000|2022-07-01 19:40:00|102.08|100.28|102.09|100.29|102.1|100.3|102.08|100.28|8
1656704410000|2022-07-01 19:40:10|102.1|100.3|102.1|100.3|102.1|100.3|102.1|100.3|1
1656704420000|2022-07-01 19:40:20|102.09|100.29|102.11|100.31|102.12|100.32|102.05|100.25|14
1656704440000|2022-07-01 19:40:40|102.1|100.3|102.16|100.36|102.16|100.36|102.08|100.28|9
1656704450000|2022-07-01 19:40:50|102.17|100.37|102.24|100.44|102.24|100.44|102.17|100.37|8
1656704460000|2022-07-01 19:41:00|102.23|100.43|102.21|100.41|102.27|100.47|102.21|100.41|9
1656704470000|2022-07-01 19:41:10|102.2|100.4|102.19|100.39|102.2|100.4|102.19|100.39|2
1656704480000|2022-07-01 19:41:20|102.18|100.38|102.09|100.29|102.18|100.38|102.09|100.29|7
1656704490000|2022-07-01 19:41:30|102.11|100.31|102.13|100.33|102.14|100.34|102.1|100.3|9
1656704500000|2022-07-01 19:41:40|102.12|100.32|102.13|100.33|102.13|100.33|102.12|100.32|10
1656704510000|2022-07-01 19:41:50|102.17|100.37|102.19|100.39|102.19|100.39|102.17|100.37|3
1656704520000|2022-07-01 19:42:00|102.21|100.41|102.21|100.41|102.21|100.41|102.21|100.41|1
1656704530000|2022-07-01 19:42:10|102.2|100.4|102.21|100.41|102.21|100.41|102.2|100.4|2
1656704540000|2022-07-01 19:42:20|102.2|100.4|102.21|100.41|102.21|100.41|102.2|100.4|2
1656704550000|2022-07-01 19:42:30|102.23|100.43|102.23|100.43|102.24|100.44|102.23|100.43|3
1656704560000|2022-07-01 19:42:40|102.24|100.44|102.25|100.45|102.25|100.45|102.24|100.44|2
1656704580000|2022-07-01 19:43:00|102.24|100.44|102.29|100.49|102.31|100.51|102.24|100.44|7
1656704590000|2022-07-01 19:43:10|102.3|100.5|102.3|100.5|102.3|100.5|102.3|100.5|1
1656704600000|2022-07-01 19:43:20|102.29|100.49|102.25|100.45|102.29|100.49|102.22|100.42|7
1656704610000|2022-07-01 19:43:30|102.24|100.44|102.22|100.42|102.24|100.44|102.22|100.42|3
1656704620000|2022-07-01 19:43:40|102.2|100.4|102.19|100.39|102.2|100.4|102.19|100.39|2
1656704640000|2022-07-01 19:44:00|102.2|100.4|102.22|100.42|102.23|100.43|102.2|100.4|4
1656704650000|2022-07-01 19:44:10|102.24|100.44|102.28|100.48|102.3|100.5|102.24|100.44|5
1656704670000|2022-07-01 19:44:30|102.29|100.49|102.29|100.49|102.31|100.51|102.29|100.49|5
1656704680000|2022-07-01 19:44:40|102.3|100.5|102.29|100.49|102.3|100.5|102.28|100.48|4
1656704690000|2022-07-01 19:44:50|102.27|100.47|102.28|100.48|102.28|100.48|102.27|100.47|2
1656704700000|2022-07-01 19:45:00|102.29|100.49|102.29|100.49|102.32|100.52|102.29|100.49|4
1656704710000|2022-07-01 19:45:10|102.31|100.51|102.29|100.49|102.31|100.51|102.29|100.49|3
1656704720000|2022-07-01 19:45:20|102.28|100.48|102.23|100.43|102.28|100.48|102.23|100.43|4
1656704730000|2022-07-01 19:45:30|102.24|100.44|102.26|100.46|102.26|100.46|102.24|100.44|3
1656704740000|2022-07-01 19:45:40|102.25|100.45|102.24|100.44|102.25|100.45|102.23|100.43|4
1656704750000|2022-07-01 19:45:50|102.23|100.43|102.23|100.43|102.23|100.43|102.23|100.43|1
1656704760000|2022-07-01 19:46:00|102.24|100.44|102.27|100.47|102.27|100.47|102.24|100.44|4
1656704770000|2022-07-01 19:46:10|102.28|100.48|102.43|100.63|102.43|100.63|102.28|100.48|13
1656704780000|2022-07-01 19:46:20|102.44|100.64|102.46|100.66|102.49|100.69|102.44|100.64|13
1656704790000|2022-07-01 19:46:30|102.45|100.65|102.46|100.66|102.48|100.68|102.45|100.65|5
1656704800000|2022-07-01 19:46:40|102.45|100.65|102.39|100.59|102.45|100.65|102.39|100.59|9
1656704810000|2022-07-01 19:46:50|102.4|100.6|102.39|100.59|102.4|100.6|102.39|100.59|2
1656704820000|2022-07-01 19:47:00|102.43|100.63|102.41|100.61|102.43|100.63|102.41|100.61|2
1656704830000|2022-07-01 19:47:10|102.42|100.62|102.42|100.62|102.42|100.62|102.42|100.62|1
1656704840000|2022-07-01 19:47:20|102.43|100.63|102.46|100.66|102.46|100.66|102.43|100.63|6
1656704850000|2022-07-01 19:47:30|102.45|100.65|102.42|100.62|102.45|100.65|102.42|100.62|3
1656704860000|2022-07-01 19:47:40|102.43|100.63|102.42|100.62|102.43|100.63|102.42|100.62|2
1656704870000|2022-07-01 19:47:50|102.43|100.63|102.42|100.62|102.43|100.63|102.42|100.62|4
1656704880000|2022-07-01 19:48:00|102.43|100.63|102.4|100.6|102.44|100.64|102.4|100.6|4
1656704890000|2022-07-01 19:48:10|102.41|100.61|102.44|100.64|102.44|100.64|102.41|100.61|12
1656704900000|2022-07-01 19:48:20|102.45|100.65|102.45|100.65|102.45|100.65|102.45|100.65|1
1656704910000|2022-07-01 19:48:30|102.46|100.66|102.5|100.7|102.51|100.71|102.46|100.66|7
1656704940000|2022-07-01 19:49:00|102.49|100.69|102.49|100.69|102.49|100.69|102.48|100.68|3
1656704950000|2022-07-01 19:49:10|102.5|100.7|102.5|100.7|102.5|100.7|102.49|100.69|3
1656704970000|2022-07-01 19:49:30|102.51|100.71|102.51|100.71|102.51|100.71|102.51|100.71|1
1656704980000|2022-07-01 19:49:40|102.53|100.73|102.54|100.74|102.54|100.74|102.53|100.73|2
1656704990000|2022-07-01 19:49:50|102.56|100.76|102.57|100.77|102.6|100.8|102.56|100.76|6
1656705000000|2022-07-01 19:50:00|102.58|100.78|102.44|100.64|102.58|100.78|102.42|100.62|11
1656705010000|2022-07-01 19:50:10|102.45|100.65|102.51|100.71|102.51|100.71|102.43|100.63|20
1656705020000|2022-07-01 19:50:20|102.5|100.7|102.47|100.67|102.5|100.7|102.47|100.67|6
1656705030000|2022-07-01 19:50:30|102.46|100.66|102.49|100.69|102.49|100.69|102.46|100.66|9
1656705040000|2022-07-01 19:50:40|102.5|100.7|102.45|100.65|102.5|100.7|102.45|100.65|8
1656705050000|2022-07-01 19:50:50|102.42|100.62|102.4|100.6|102.42|100.62|102.4|100.6|5
1656705060000|2022-07-01 19:51:00|102.41|100.61|102.41|100.61|102.41|100.61|102.41|100.61|1
1656705070000|2022-07-01 19:51:10|102.42|100.62|102.46|100.66|102.46|100.66|102.42|100.62|2
1656705080000|2022-07-01 19:51:20|102.51|100.71|102.48|100.68|102.51|100.71|102.48|100.68|4
1656705090000|2022-07-01 19:51:30|102.49|100.69|102.5|100.7|102.5|100.7|102.46|100.66|5
1656705100000|2022-07-01 19:51:40|102.49|100.69|102.5|100.7|102.5|100.7|102.49|100.69|2
1656705110000|2022-07-01 19:51:50|102.51|100.71|102.51|100.71|102.51|100.71|102.51|100.71|1
1656705120000|2022-07-01 19:52:00|102.5|100.7|102.49|100.69|102.5|100.7|102.48|100.68|6
1656705130000|2022-07-01 19:52:10|102.48|100.68|102.48|100.68|102.48|100.68|102.48|100.68|1
1656705140000|2022-07-01 19:52:20|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656705150000|2022-07-01 19:52:30|102.45|100.65|102.43|100.63|102.45|100.65|102.42|100.62|5
1656705160000|2022-07-01 19:52:40|102.42|100.62|102.45|100.65|102.45|100.65|102.42|100.62|4
1656705170000|2022-07-01 19:52:50|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656705190000|2022-07-01 19:53:10|102.42|100.62|102.4|100.6|102.42|100.62|102.4|100.6|3
1656705200000|2022-07-01 19:53:20|102.36|100.56|102.35|100.55|102.36|100.56|102.35|100.55|2
1656705210000|2022-07-01 19:53:30|102.36|100.56|102.36|100.56|102.37|100.57|102.36|100.56|9
1656705230000|2022-07-01 19:53:50|102.37|100.57|102.45|100.65|102.48|100.68|102.37|100.57|9
1656705240000|2022-07-01 19:54:00|102.44|100.64|102.43|100.63|102.44|100.64|102.4|100.6|10
1656705250000|2022-07-01 19:54:10|102.42|100.62|102.44|100.64|102.45|100.65|102.42|100.62|5
1656705270000|2022-07-01 19:54:30|102.45|100.65|102.45|100.65|102.45|100.65|102.45|100.65|1
1656705280000|2022-07-01 19:54:40|102.46|100.66|102.51|100.71|102.53|100.73|102.46|100.66|10
1656705290000|2022-07-01 19:54:50|102.52|100.72|102.49|100.69|102.52|100.72|102.49|100.69|3
1656705300000|2022-07-01 19:55:00|102.48|100.68|102.5|100.7|102.5|100.7|102.45|100.65|6
1656705310000|2022-07-01 19:55:10|102.49|100.69|102.5|100.7|102.5|100.7|102.49|100.69|4
1656705320000|2022-07-01 19:55:20|102.49|100.69|102.49|100.69|102.49|100.69|102.49|100.69|1
1656705330000|2022-07-01 19:55:30|102.5|100.7|102.5|100.7|102.52|100.72|102.48|100.68|8
1656705340000|2022-07-01 19:55:40|102.45|100.65|102.46|100.66|102.46|100.66|102.45|100.65|2
1656705360000|2022-07-01 19:56:00|102.47|100.67|102.51|100.71|102.51|100.71|102.46|100.66|6
1656705380000|2022-07-01 19:56:20|102.5|100.7|102.52|100.72|102.53|100.73|102.49|100.69|7
1656705400000|2022-07-01 19:56:40|102.5|100.7|102.5|100.7|102.5|100.7|102.5|100.7|1
1656705420000|2022-07-01 19:57:00|102.51|100.71|102.51|100.71|102.51|100.71|102.5|100.7|3
1656705430000|2022-07-01 19:57:10|102.5|100.7|102.54|100.74|102.55|100.75|102.5|100.7|6
1656705440000|2022-07-01 19:57:20|102.53|100.73|102.55|100.75|102.56|100.76|102.53|100.73|4
1656705450000|2022-07-01 19:57:30|102.56|100.76|102.55|100.75|102.56|100.76|102.54|100.74|6
1656705460000|2022-07-01 19:57:40|102.56|100.76|102.56|100.76|102.56|100.76|102.56|100.76|1
1656705470000|2022-07-01 19:57:50|102.55|100.75|102.54|100.74|102.55|100.75|102.52|100.72|8
1656705480000|2022-07-01 19:58:00|102.52|100.72|102.54|100.74|102.54|100.74|102.52|100.72|5
1656705490000|2022-07-01 19:58:10|102.55|100.75|102.54|100.74|102.55|100.75|102.54|100.74|2
1656705510000|2022-07-01 19:58:30|102.55|100.75|102.55|100.75|102.55|100.75|102.54|100.74|3
1656705520000|2022-07-01 19:58:40|102.56|100.76|102.56|100.76|102.56|100.76|102.56|100.76|1
1656705530000|2022-07-01 19:58:50|102.57|100.77|102.59|100.79|102.59|100.79|102.54|100.74|5
1656705540000|2022-07-01 19:59:00|102.6|100.8|102.56|100.76|102.6|100.8|102.56|100.76|4
1656705550000|2022-07-01 19:59:10|102.57|100.77|102.58|100.78|102.59|100.79|102.56|100.76|6
1656705560000|2022-07-01 19:59:20|102.6|100.8|102.7|100.9|102.7|100.9|102.6|100.8|9
1656705570000|2022-07-01 19:59:30|102.68|100.88|102.64|100.84|102.68|100.88|102.63|100.83|6
1656705580000|2022-07-01 19:59:40|102.63|100.83|102.63|100.83|102.63|100.83|102.62|100.82|3
1656705590000|2022-07-01 19:59:50|102.64|100.84|102.66|100.86|102.69|100.89|102.64|100.84|10
1656705600000|2022-07-01 20:00:00|102.68|100.88|102.82|101.02|102.82|101.02|102.68|100.88|11
1656705610000|2022-07-01 20:00:10|102.81|101.01|102.83|101.03|102.83|101.03|102.8|101|7
1656705620000|2022-07-01 20:00:20|102.84|101.04|102.8|101|102.85|101.05|102.8|101|6
1656705630000|2022-07-01 20:00:30|102.78|100.98|102.75|100.95|102.79|100.99|102.75|100.95|14
1656705640000|2022-07-01 20:00:40|102.76|100.96|102.75|100.95|102.78|100.98|102.75|100.95|10
1656705650000|2022-07-01 20:00:50|102.76|100.96|102.75|100.95|102.77|100.97|102.75|100.95|4
1656705660000|2022-07-01 20:01:00|102.76|100.96|102.76|100.96|102.77|100.97|102.76|100.96|7
1656705670000|2022-07-01 20:01:10|102.77|100.97|102.72|100.92|102.78|100.98|102.72|100.92|7
1656705680000|2022-07-01 20:01:20|102.71|100.91|102.64|100.84|102.72|100.92|102.64|100.84|8
1656705690000|2022-07-01 20:01:30|102.65|100.85|102.58|100.78|102.66|100.86|102.56|100.76|14
1656705700000|2022-07-01 20:01:40|102.56|100.76|102.56|100.76|102.58|100.78|102.56|100.76|9
1656705710000|2022-07-01 20:01:50|102.57|100.77|102.62|100.82|102.63|100.83|102.56|100.76|7
1656705720000|2022-07-01 20:02:00|102.61|100.81|102.61|100.81|102.63|100.83|102.6|100.8|14
1656705730000|2022-07-01 20:02:10|102.62|100.82|102.61|100.81|102.62|100.82|102.61|100.81|4
1656705740000|2022-07-01 20:02:20|102.59|100.79|102.56|100.76|102.59|100.79|102.55|100.75|7
1656705750000|2022-07-01 20:02:30|102.55|100.75|102.55|100.75|102.56|100.76|102.55|100.75|3
1656705760000|2022-07-01 20:02:40|102.56|100.76|102.55|100.75|102.56|100.76|102.54|100.74|6
1656705780000|2022-07-01 20:03:00|102.54|100.74|102.56|100.76|102.56|100.76|102.52|100.72|7
1656705790000|2022-07-01 20:03:10|102.54|100.74|102.57|100.77|102.57|100.77|102.54|100.74|4
1656705800000|2022-07-01 20:03:20|102.56|100.76|102.55|100.75|102.56|100.76|102.55|100.75|2
1656705810000|2022-07-01 20:03:30|102.56|100.76|102.56|100.76|102.57|100.77|102.56|100.76|5
1656705820000|2022-07-01 20:03:40|102.6|100.8|102.63|100.83|102.63|100.83|102.6|100.8|3
1656705830000|2022-07-01 20:03:50|102.62|100.82|102.62|100.82|102.62|100.82|102.62|100.82|1
1656705840000|2022-07-01 20:04:00|102.63|100.83|102.63|100.83|102.64|100.84|102.63|100.83|3
1656705860000|2022-07-01 20:04:20|102.61|100.81|102.59|100.79|102.61|100.81|102.58|100.78|5
1656705880000|2022-07-01 20:04:40|102.58|100.78|102.55|100.75|102.58|100.78|102.55|100.75|2
1656705890000|2022-07-01 20:04:50|102.54|100.74|102.52|100.72|102.56|100.76|102.52|100.72|7
1656705900000|2022-07-01 20:05:00|102.51|100.71|102.51|100.71|102.51|100.71|102.51|100.71|1
1656705910000|2022-07-01 20:05:10|102.52|100.72|102.52|100.72|102.52|100.72|102.52|100.72|1
1656705920000|2022-07-01 20:05:20|102.49|100.69|102.45|100.65|102.51|100.71|102.45|100.65|5
1656705940000|2022-07-01 20:05:40|102.46|100.66|102.46|100.66|102.46|100.66|102.45|100.65|3
1656705960000|2022-07-01 20:06:00|102.47|100.67|102.56|100.76|102.56|100.76|102.47|100.67|4
1656705970000|2022-07-01 20:06:10|102.58|100.78|102.57|100.77|102.59|100.79|102.56|100.76|9
1656705980000|2022-07-01 20:06:20|102.58|100.78|102.65|100.85|102.65|100.85|102.58|100.78|6
1656706010000|2022-07-01 20:06:50|102.64|100.84|102.65|100.85|102.66|100.86|102.63|100.83|8
1656706020000|2022-07-01 20:07:00|102.66|100.86|102.75|100.95|102.76|100.96|102.66|100.86|12
1656706040000|2022-07-01 20:07:20|102.76|100.96|102.76|100.96|102.76|100.96|102.76|100.96|1
1656706050000|2022-07-01 20:07:30|102.75|100.95|102.75|100.95|102.76|100.96|102.75|100.95|3
1656706060000|2022-07-01 20:07:40|102.74|100.94|102.76|100.96|102.76|100.96|102.74|100.94|3
1656706090000|2022-07-01 20:08:10|102.78|100.98|102.83|101.03|102.83|101.03|102.78|100.98|3
1656706100000|2022-07-01 20:08:20|102.84|101.04|102.86|101.06|102.86|101.06|102.84|101.04|3
1656706110000|2022-07-01 20:08:30|102.85|101.05|102.85|101.05|102.87|101.07|102.85|101.05|5
1656706120000|2022-07-01 20:08:40|102.86|101.06|102.94|101.14|102.97|101.17|102.86|101.06|8
1656706130000|2022-07-01 20:08:50|102.95|101.15|102.98|101.18|103.04|101.24|102.95|101.15|15
1656706140000|2022-07-01 20:09:00|102.99|101.19|103.03|101.23|103.03|101.23|102.98|101.18|12
1656706150000|2022-07-01 20:09:10|103.04|101.24|103.08|101.28|103.12|101.32|103.04|101.24|13
1656706160000|2022-07-01 20:09:20|103.09|101.29|103.1|101.3|103.11|101.31|103.07|101.27|7
1656706170000|2022-07-01 20:09:30|103.11|101.31|103.12|101.32|103.13|101.33|103.1|101.3|8
1656706180000|2022-07-01 20:09:40|103.13|101.33|103.17|101.37|103.23|101.43|103.13|101.33|9
1656706190000|2022-07-01 20:09:50|103.16|101.36|103.33|101.53|103.34|101.54|103.16|101.36|17
1656706200000|2022-07-01 20:10:00|103.3|101.5|103.32|101.52|103.34|101.54|103.3|101.5|6
1656706210000|2022-07-01 20:10:10|103.31|101.51|103.25|101.45|103.31|101.51|103.25|101.45|5
1656706220000|2022-07-01 20:10:20|103.26|101.46|103.26|101.46|103.27|101.47|103.25|101.45|5
1656706230000|2022-07-01 20:10:30|103.27|101.47|103.3|101.5|103.33|101.53|103.27|101.47|8
1656706240000|2022-07-01 20:10:40|103.29|101.49|103.27|101.47|103.3|101.5|103.27|101.47|12
1656706260000|2022-07-01 20:11:00|103.26|101.46|103.25|101.45|103.27|101.47|103.23|101.43|6
1656706270000|2022-07-01 20:11:10|103.24|101.44|103.23|101.43|103.24|101.44|103.23|101.43|4
1656706280000|2022-07-01 20:11:20|103.22|101.42|103.23|101.43|103.23|101.43|103.22|101.42|2
1656706290000|2022-07-01 20:11:30|103.22|101.42|103.14|101.34|103.22|101.42|103.14|101.34|6
1656706300000|2022-07-01 20:11:40|103.15|101.35|103.15|101.35|103.15|101.35|103.15|101.35|1
1656706330000|2022-07-01 20:12:10|103.16|101.36|103.11|101.31|103.17|101.37|103.11|101.31|7
1656706340000|2022-07-01 20:12:20|103.12|101.32|103.14|101.34|103.15|101.35|103.12|101.32|4
1656706350000|2022-07-01 20:12:30|103.13|101.33|103.13|101.33|103.13|101.33|103.13|101.33|1
1656706360000|2022-07-01 20:12:40|103.14|101.34|103.13|101.33|103.15|101.35|103.13|101.33|6
1656706370000|2022-07-01 20:12:50|103.12|101.32|103.11|101.31|103.12|101.32|103.11|101.31|2
1656706380000|2022-07-01 20:13:00|103.12|101.32|103.17|101.37|103.17|101.37|103.12|101.32|5
1656706400000|2022-07-01 20:13:20|103.16|101.36|103.14|101.34|103.17|101.37|103.13|101.33|6
1656706410000|2022-07-01 20:13:30|103.15|101.35|103.14|101.34|103.15|101.35|103.14|101.34|2
1656706430000|2022-07-01 20:13:50|103.13|101.33|103.11|101.31|103.13|101.33|103.06|101.26|7
1656706440000|2022-07-01 20:14:00|103.12|101.32|103.12|101.32|103.12|101.32|103.11|101.31|3
1656706460000|2022-07-01 20:14:20|103.14|101.34|103.14|101.34|103.15|101.35|103.14|101.34|3
1656706470000|2022-07-01 20:14:30|103.13|101.33|103.13|101.33|103.13|101.33|103.13|101.33|1
1656706480000|2022-07-01 20:14:40|103.1|101.3|103.05|101.25|103.1|101.3|103.05|101.25|4
1656706490000|2022-07-01 20:14:50|103.04|101.24|103.03|101.23|103.04|101.24|102.99|101.19|13
1656706500000|2022-07-01 20:15:00|103.02|101.22|102.98|101.18|103.03|101.23|102.98|101.18|7
1656706510000|2022-07-01 20:15:10|102.97|101.17|102.98|101.18|102.98|101.18|102.96|101.16|4
1656706520000|2022-07-01 20:15:20|103.03|101.23|103.12|101.32|103.14|101.34|103.03|101.23|9
1656706540000|2022-07-01 20:15:40|103.11|101.31|103.05|101.25|103.11|101.31|103.05|101.25|3
1656706570000|2022-07-01 20:16:10|103.06|101.26|103.08|101.28|103.08|101.28|103.05|101.25|6
1656706580000|2022-07-01 20:16:20|103.07|101.27|102.93|101.13|103.08|101.28|102.93|101.13|11
1656706590000|2022-07-01 20:16:30|102.92|101.12|102.94|101.14|102.96|101.16|102.92|101.12|7
1656706600000|2022-07-01 20:16:40|102.95|101.15|102.94|101.14|102.95|101.15|102.94|101.14|4
1656706610000|2022-07-01 20:16:50|102.95|101.15|103.02|101.22|103.02|101.22|102.95|101.15|10
1656706620000|2022-07-01 20:17:00|103.01|101.21|102.97|101.17|103.01|101.21|102.97|101.17|6
1656706630000|2022-07-01 20:17:10|103|101.2|103.07|101.27|103.07|101.27|103|101.2|7
1656706640000|2022-07-01 20:17:20|103.06|101.26|103.05|101.25|103.06|101.26|103.04|101.24|3
1656706650000|2022-07-01 20:17:30|103.04|101.24|103.04|101.24|103.04|101.24|103.03|101.23|3
1656706660000|2022-07-01 20:17:40|103.03|101.23|102.97|101.17|103.04|101.24|102.97|101.17|11
1656706670000|2022-07-01 20:17:50|102.98|101.18|102.97|101.17|102.98|101.18|102.97|101.17|4
1656706680000|2022-07-01 20:18:00|102.98|101.18|103.02|101.22|103.04|101.24|102.98|101.18|6
1656706690000|2022-07-01 20:18:10|103.01|101.21|103.02|101.22|103.02|101.22|103.01|101.21|4
1656706700000|2022-07-01 20:18:20|103.03|101.23|103.05|101.25|103.05|101.25|103.03|101.23|7
1656706710000|2022-07-01 20:18:30|103.06|101.26|103.12|101.32|103.13|101.33|103.06|101.26|9
1656706720000|2022-07-01 20:18:40|103.13|101.33|103.15|101.35|103.15|101.35|103.12|101.32|9
1656706730000|2022-07-01 20:18:50|103.16|101.36|103.31|101.51|103.31|101.51|103.16|101.36|15
1656706740000|2022-07-01 20:19:00|103.32|101.52|103.36|101.56|103.38|101.58|103.31|101.51|18
1656706750000|2022-07-01 20:19:10|103.35|101.55|103.52|101.72|103.52|101.72|103.32|101.52|16
1656706760000|2022-07-01 20:19:20|103.53|101.73|103.48|101.68|103.56|101.76|103.45|101.65|15
1656706770000|2022-07-01 20:19:30|103.49|101.69|103.47|101.67|103.54|101.74|103.46|101.66|11
1656706780000|2022-07-01 20:19:40|103.46|101.66|103.55|101.75|103.56|101.76|103.45|101.65|13
1656706790000|2022-07-01 20:19:50|103.54|101.74|103.53|101.73|103.55|101.75|103.53|101.73|6
1656706800000|2022-07-01 20:20:00|103.55|101.75|103.53|101.73|103.55|101.75|103.53|101.73|3
1656706810000|2022-07-01 20:20:10|103.52|101.72|103.44|101.64|103.52|101.72|103.44|101.64|7
1656706820000|2022-07-01 20:20:20|103.45|101.65|103.46|101.66|103.47|101.67|103.45|101.65|4
1656706830000|2022-07-01 20:20:30|103.45|101.65|103.45|101.65|103.46|101.66|103.45|101.65|7
1656706840000|2022-07-01 20:20:40|103.46|101.66|103.46|101.66|103.5|101.7|103.46|101.66|9
1656706850000|2022-07-01 20:20:50|103.47|101.67|103.6|101.8|103.6|101.8|103.47|101.67|12
1656706860000|2022-07-01 20:21:00|103.62|101.82|103.57|101.77|103.62|101.82|103.56|101.76|9
1656706870000|2022-07-01 20:21:10|103.63|101.83|103.73|101.93|103.82|102.02|103.63|101.83|26
1656706880000|2022-07-01 20:21:20|103.75|101.95|103.65|101.85|103.78|101.98|103.63|101.83|19
1656706890000|2022-07-01 20:21:30|103.59|101.79|103.57|101.77|103.59|101.79|103.55|101.75|11
1656706900000|2022-07-01 20:21:40|103.58|101.78|103.56|101.76|103.58|101.78|103.56|101.76|7
1656706910000|2022-07-01 20:21:50|103.57|101.77|103.56|101.76|103.58|101.78|103.55|101.75|9
1656706920000|2022-07-01 20:22:00|103.55|101.75|103.57|101.77|103.57|101.77|103.51|101.71|11
1656706930000|2022-07-01 20:22:10|103.58|101.78|103.62|101.82|103.67|101.87|103.56|101.76|18
1656706940000|2022-07-01 20:22:20|103.63|101.83|103.66|101.86|103.66|101.86|103.62|101.82|7
1656706950000|2022-07-01 20:22:30|103.65|101.85|103.63|101.83|103.66|101.86|103.62|101.82|16
1656706960000|2022-07-01 20:22:40|103.62|101.82|103.65|101.85|103.68|101.88|103.62|101.82|9
1656706970000|2022-07-01 20:22:50|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|4
1656706980000|2022-07-01 20:23:00|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656706990000|2022-07-01 20:23:10|103.61|101.81|103.54|101.74|103.61|101.81|103.54|101.74|7
1656707000000|2022-07-01 20:23:20|103.55|101.75|103.46|101.66|103.55|101.75|103.46|101.66|9
1656707010000|2022-07-01 20:23:30|103.45|101.65|103.45|101.65|103.46|101.66|103.45|101.65|7
1656707020000|2022-07-01 20:23:40|103.47|101.67|103.5|101.7|103.52|101.72|103.47|101.67|12
1656707030000|2022-07-01 20:23:50|103.49|101.69|103.46|101.66|103.5|101.7|103.46|101.66|9
1656707040000|2022-07-01 20:24:00|103.47|101.67|103.39|101.59|103.5|101.7|103.39|101.59|10
1656707050000|2022-07-01 20:24:10|103.38|101.58|103.34|101.54|103.4|101.6|103.34|101.54|18
1656707060000|2022-07-01 20:24:20|103.35|101.55|103.39|101.59|103.39|101.59|103.34|101.54|8
1656707070000|2022-07-01 20:24:30|103.38|101.58|103.37|101.57|103.39|101.59|103.37|101.57|6
1656707080000|2022-07-01 20:24:40|103.39|101.59|103.38|101.58|103.39|101.59|103.38|101.58|2
1656707090000|2022-07-01 20:24:50|103.39|101.59|103.4|101.6|103.46|101.66|103.39|101.59|10
1656707100000|2022-07-01 20:25:00|103.41|101.61|103.4|101.6|103.41|101.61|103.39|101.59|8
1656707110000|2022-07-01 20:25:10|103.41|101.61|103.37|101.57|103.41|101.61|103.34|101.54|13
1656707120000|2022-07-01 20:25:20|103.36|101.56|103.34|101.54|103.36|101.56|103.33|101.53|10
1656707130000|2022-07-01 20:25:30|103.35|101.55|103.37|101.57|103.39|101.59|103.35|101.55|5
1656707140000|2022-07-01 20:25:40|103.36|101.56|103.38|101.58|103.39|101.59|103.36|101.56|5
1656707150000|2022-07-01 20:25:50|103.39|101.59|103.52|101.72|103.52|101.72|103.39|101.59|16
1656707160000|2022-07-01 20:26:00|103.55|101.75|103.6|101.8|103.69|101.89|103.55|101.75|16
1656707170000|2022-07-01 20:26:10|103.61|101.81|103.57|101.77|103.61|101.81|103.54|101.74|11
1656707180000|2022-07-01 20:26:20|103.56|101.76|103.55|101.75|103.58|101.78|103.53|101.73|7
1656707190000|2022-07-01 20:26:30|103.56|101.76|103.59|101.79|103.6|101.8|103.56|101.76|11
1656707200000|2022-07-01 20:26:40|103.6|101.8|103.62|101.82|103.63|101.83|103.6|101.8|5
1656707210000|2022-07-01 20:26:50|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656707220000|2022-07-01 20:27:00|103.62|101.82|103.71|101.91|103.71|101.91|103.62|101.82|6
1656707230000|2022-07-01 20:27:10|103.72|101.92|103.68|101.88|103.72|101.92|103.68|101.88|8
1656707240000|2022-07-01 20:27:20|103.7|101.9|103.7|101.9|103.7|101.9|103.69|101.89|3
1656707250000|2022-07-01 20:27:30|103.69|101.89|103.66|101.86|103.69|101.89|103.63|101.83|9
1656707260000|2022-07-01 20:27:40|103.65|101.85|103.64|101.84|103.65|101.85|103.62|101.82|8
1656707270000|2022-07-01 20:27:50|103.65|101.85|103.69|101.89|103.7|101.9|103.65|101.85|4
1656707280000|2022-07-01 20:28:00|103.7|101.9|103.69|101.89|103.7|101.9|103.66|101.86|9
1656707290000|2022-07-01 20:28:10|103.71|101.91|103.71|101.91|103.71|101.91|103.7|101.9|3
1656707300000|2022-07-01 20:28:20|103.72|101.92|103.71|101.91|103.72|101.92|103.69|101.89|5
1656707320000|2022-07-01 20:28:40|103.7|101.9|103.62|101.82|103.7|101.9|103.62|101.82|8
1656707330000|2022-07-01 20:28:50|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656707340000|2022-07-01 20:29:00|103.64|101.84|103.71|101.91|103.75|101.95|103.63|101.83|8
1656707360000|2022-07-01 20:29:20|103.7|101.9|103.65|101.85|103.7|101.9|103.65|101.85|4
1656707370000|2022-07-01 20:29:30|103.64|101.84|103.65|101.85|103.65|101.85|103.64|101.84|4
1656707380000|2022-07-01 20:29:40|103.64|101.84|103.63|101.83|103.65|101.85|103.62|101.82|13
1656707390000|2022-07-01 20:29:50|103.62|101.82|103.63|101.83|103.63|101.83|103.62|101.82|6
1656707400000|2022-07-01 20:30:00|103.62|101.82|103.61|101.81|103.64|101.84|103.61|101.81|10
1656707410000|2022-07-01 20:30:10|103.58|101.78|103.56|101.76|103.58|101.78|103.56|101.76|6
1656707420000|2022-07-01 20:30:20|103.55|101.75|103.52|101.72|103.55|101.75|103.52|101.72|4
1656707430000|2022-07-01 20:30:30|103.51|101.71|103.5|101.7|103.51|101.71|103.49|101.69|6
1656707440000|2022-07-01 20:30:40|103.51|101.71|103.54|101.74|103.54|101.74|103.51|101.71|4
1656707450000|2022-07-01 20:30:50|103.59|101.79|103.62|101.82|103.62|101.82|103.59|101.79|2
1656707460000|2022-07-01 20:31:00|103.63|101.83|103.63|101.83|103.63|101.83|103.62|101.82|5
1656707470000|2022-07-01 20:31:10|103.62|101.82|103.62|101.82|103.63|101.83|103.62|101.82|3
1656707480000|2022-07-01 20:31:20|103.63|101.83|103.63|101.83|103.63|101.83|103.62|101.82|5
1656707490000|2022-07-01 20:31:30|103.64|101.84|103.66|101.86|103.66|101.86|103.63|101.83|4
1656707500000|2022-07-01 20:31:40|103.67|101.87|103.71|101.91|103.72|101.92|103.67|101.87|8
1656707510000|2022-07-01 20:31:50|103.7|101.9|103.71|101.91|103.71|101.91|103.7|101.9|2
1656707520000|2022-07-01 20:32:00|103.7|101.9|103.67|101.87|103.7|101.9|103.64|101.84|9
1656707530000|2022-07-01 20:32:10|103.65|101.85|103.67|101.87|103.67|101.87|103.65|101.85|3
1656707540000|2022-07-01 20:32:20|103.66|101.86|103.68|101.88|103.69|101.89|103.66|101.86|14
1656707550000|2022-07-01 20:32:30|103.69|101.89|103.72|101.92|103.72|101.92|103.68|101.88|5
1656707560000|2022-07-01 20:32:40|103.73|101.93|103.72|101.92|103.73|101.93|103.72|101.92|4
1656707570000|2022-07-01 20:32:50|103.71|101.91|103.67|101.87|103.72|101.92|103.66|101.86|7
1656707580000|2022-07-01 20:33:00|103.66|101.86|103.67|101.87|103.67|101.87|103.66|101.86|4
1656707590000|2022-07-01 20:33:10|103.66|101.86|103.65|101.85|103.66|101.86|103.64|101.84|4
1656707600000|2022-07-01 20:33:20|103.64|101.84|103.55|101.75|103.64|101.84|103.54|101.74|8
1656707610000|2022-07-01 20:33:30|103.54|101.74|103.54|101.74|103.54|101.74|103.53|101.73|3
1656707620000|2022-07-01 20:33:40|103.53|101.73|103.53|101.73|103.53|101.73|103.53|101.73|1
1656707630000|2022-07-01 20:33:50|103.51|101.71|103.46|101.66|103.51|101.71|103.46|101.66|4
1656707640000|2022-07-01 20:34:00|103.47|101.67|103.5|101.7|103.5|101.7|103.46|101.66|9
1656707650000|2022-07-01 20:34:10|103.51|101.71|103.53|101.73|103.53|101.73|103.5|101.7|7
1656707660000|2022-07-01 20:34:20|103.54|101.74|103.55|101.75|103.56|101.76|103.54|101.74|7
1656707670000|2022-07-01 20:34:30|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656707690000|2022-07-01 20:34:50|103.55|101.75|103.56|101.76|103.56|101.76|103.55|101.75|2
1656707700000|2022-07-01 20:35:00|103.57|101.77|103.56|101.76|103.57|101.77|103.55|101.75|6
1656707710000|2022-07-01 20:35:10|103.55|101.75|103.55|101.75|103.55|101.75|103.55|101.75|1
1656707720000|2022-07-01 20:35:20|103.56|101.76|103.53|101.73|103.56|101.76|103.53|101.73|5
1656707730000|2022-07-01 20:35:30|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656707740000|2022-07-01 20:35:40|103.53|101.73|103.53|101.73|103.54|101.74|103.53|101.73|5
1656707750000|2022-07-01 20:35:50|103.54|101.74|103.56|101.76|103.59|101.79|103.54|101.74|7
1656707760000|2022-07-01 20:36:00|103.57|101.77|103.56|101.76|103.57|101.77|103.55|101.75|4
1656707780000|2022-07-01 20:36:20|103.54|101.74|103.48|101.68|103.54|101.74|103.48|101.68|5
1656707790000|2022-07-01 20:36:30|103.47|101.67|103.47|101.67|103.47|101.67|103.47|101.67|1
1656707800000|2022-07-01 20:36:40|103.46|101.66|103.34|101.54|103.46|101.66|103.34|101.54|7
1656707810000|2022-07-01 20:36:50|103.33|101.53|103.27|101.47|103.34|101.54|103.27|101.47|6
1656707820000|2022-07-01 20:37:00|103.26|101.46|103.31|101.51|103.33|101.53|103.23|101.43|7
1656707830000|2022-07-01 20:37:10|103.33|101.53|103.33|101.53|103.36|101.56|103.27|101.47|15
1656707840000|2022-07-01 20:37:20|103.32|101.52|103.37|101.57|103.4|101.6|103.32|101.52|6
1656707850000|2022-07-01 20:37:30|103.36|101.56|103.39|101.59|103.39|101.59|103.35|101.55|4
1656707870000|2022-07-01 20:37:50|103.38|101.58|103.36|101.56|103.39|101.59|103.36|101.56|3
1656707880000|2022-07-01 20:38:00|103.35|101.55|103.36|101.56|103.36|101.56|103.34|101.54|6
1656707890000|2022-07-01 20:38:10|103.35|101.55|103.35|101.55|103.36|101.56|103.35|101.55|3
1656707900000|2022-07-01 20:38:20|103.36|101.56|103.4|101.6|103.41|101.61|103.35|101.55|9
1656707910000|2022-07-01 20:38:30|103.41|101.61|103.42|101.62|103.42|101.62|103.4|101.6|4
1656707920000|2022-07-01 20:38:40|103.43|101.63|103.44|101.64|103.44|101.64|103.43|101.63|2
1656707930000|2022-07-01 20:38:50|103.43|101.63|103.43|101.63|103.43|101.63|103.43|101.63|1
1656707950000|2022-07-01 20:39:10|103.42|101.62|103.35|101.55|103.42|101.62|103.35|101.55|6
1656707960000|2022-07-01 20:39:20|103.34|101.54|103.35|101.55|103.35|101.55|103.34|101.54|2
1656707980000|2022-07-01 20:39:40|103.34|101.54|103.34|101.54|103.35|101.55|103.34|101.54|3
1656707990000|2022-07-01 20:39:50|103.35|101.55|103.4|101.6|103.4|101.6|103.35|101.55|4
1656708000000|2022-07-01 20:40:00|103.39|101.59|103.36|101.56|103.39|101.59|103.35|101.55|11
1656708010000|2022-07-01 20:40:10|103.37|101.57|103.37|101.57|103.38|101.58|103.36|101.56|7
1656708020000|2022-07-01 20:40:20|103.36|101.56|103.38|101.58|103.38|101.58|103.35|101.55|3
1656708030000|2022-07-01 20:40:30|103.39|101.59|103.41|101.61|103.42|101.62|103.39|101.59|3
1656708040000|2022-07-01 20:40:40|103.42|101.62|103.44|101.64|103.44|101.64|103.42|101.62|7
1656708050000|2022-07-01 20:40:50|103.43|101.63|103.44|101.64|103.45|101.65|103.43|101.63|4
1656708060000|2022-07-01 20:41:00|103.43|101.63|103.43|101.63|103.44|101.64|103.43|101.63|5
1656708090000|2022-07-01 20:41:30|103.45|101.65|103.44|101.64|103.45|101.65|103.44|101.64|2
1656708100000|2022-07-01 20:41:40|103.43|101.63|103.39|101.59|103.43|101.63|103.38|101.58|4
1656708110000|2022-07-01 20:41:50|103.4|101.6|103.42|101.62|103.43|101.63|103.4|101.6|8
1656708120000|2022-07-01 20:42:00|103.43|101.63|103.42|101.62|103.43|101.63|103.42|101.62|2
1656708140000|2022-07-01 20:42:20|103.41|101.61|103.4|101.6|103.41|101.61|103.38|101.58|10
1656708150000|2022-07-01 20:42:30|103.39|101.59|103.31|101.51|103.4|101.6|103.31|101.51|9
1656708170000|2022-07-01 20:42:50|103.32|101.52|103.36|101.56|103.36|101.56|103.32|101.52|3
1656708180000|2022-07-01 20:43:00|103.35|101.55|103.35|101.55|103.35|101.55|103.35|101.55|1
1656708190000|2022-07-01 20:43:10|103.36|101.56|103.35|101.55|103.36|101.56|103.35|101.55|10
1656708200000|2022-07-01 20:43:20|103.36|101.56|103.35|101.55|103.36|101.56|103.35|101.55|4
1656708210000|2022-07-01 20:43:30|103.36|101.56|103.36|101.56|103.36|101.56|103.35|101.55|5
1656708220000|2022-07-01 20:43:40|103.35|101.55|103.45|101.65|103.45|101.65|103.35|101.55|7
1656708230000|2022-07-01 20:43:50|103.44|101.64|103.43|101.63|103.44|101.64|103.43|101.63|2
1656708240000|2022-07-01 20:44:00|103.44|101.64|103.44|101.64|103.44|101.64|103.44|101.64|1
1656708250000|2022-07-01 20:44:10|103.45|101.65|103.44|101.64|103.45|101.65|103.44|101.64|2
1656708270000|2022-07-01 20:44:30|103.42|101.62|103.37|101.57|103.42|101.62|103.37|101.57|4
1656708280000|2022-07-01 20:44:40|103.36|101.56|103.36|101.56|103.37|101.57|103.36|101.56|3
1656708290000|2022-07-01 20:44:50|103.37|101.57|103.36|101.56|103.37|101.57|103.36|101.56|2
1656708300000|2022-07-01 20:45:00|103.35|101.55|103.36|101.56|103.37|101.57|103.35|101.55|8
1656708320000|2022-07-01 20:45:20|103.39|101.59|103.43|101.63|103.43|101.63|103.37|101.57|7
1656708330000|2022-07-01 20:45:30|103.44|101.64|103.43|101.63|103.44|101.64|103.43|101.63|2
1656708350000|2022-07-01 20:45:50|103.41|101.61|103.4|101.6|103.41|101.61|103.4|101.6|2
1656708360000|2022-07-01 20:46:00|103.41|101.61|103.41|101.61|103.41|101.61|103.41|101.61|1
1656708370000|2022-07-01 20:46:10|103.42|101.62|103.43|101.63|103.44|101.64|103.41|101.61|6
1656708380000|2022-07-01 20:46:20|103.44|101.64|103.43|101.63|103.44|101.64|103.43|101.63|2
1656708400000|2022-07-01 20:46:40|103.44|101.64|103.44|101.64|103.45|101.65|103.44|101.64|7
1656708410000|2022-07-01 20:46:50|103.45|101.65|103.45|101.65|103.45|101.65|103.44|101.64|3
1656708420000|2022-07-01 20:47:00|103.44|101.64|103.44|101.64|103.45|101.65|103.44|101.64|3
1656708430000|2022-07-01 20:47:10|103.43|101.63|103.44|101.64|103.44|101.64|103.43|101.63|2
1656708440000|2022-07-01 20:47:20|103.5|101.7|103.49|101.69|103.52|101.72|103.49|101.69|7
1656708450000|2022-07-01 20:47:30|103.5|101.7|103.5|101.7|103.5|101.7|103.5|101.7|1
1656708470000|2022-07-01 20:47:50|103.51|101.71|103.51|101.71|103.51|101.71|103.5|101.7|3
1656708480000|2022-07-01 20:48:00|103.52|101.72|103.58|101.78|103.6|101.8|103.52|101.72|14
1656708490000|2022-07-01 20:48:10|103.6|101.8|103.64|101.84|103.65|101.85|103.58|101.78|10
1656708500000|2022-07-01 20:48:20|103.65|101.85|103.63|101.83|103.65|101.85|103.62|101.82|7
1656708510000|2022-07-01 20:48:30|103.64|101.84|103.64|101.84|103.65|101.85|103.63|101.83|7
1656708550000|2022-07-01 20:49:10|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656708590000|2022-07-01 20:49:50|103.64|101.84|103.66|101.86|103.66|101.86|103.64|101.84|5
1656708600000|2022-07-01 20:50:00|103.64|101.84|103.66|101.86|103.66|101.86|103.62|101.82|6
1656708610000|2022-07-01 20:50:10|103.67|101.87|103.72|101.92|103.77|101.97|103.67|101.87|10
1656708620000|2022-07-01 20:50:20|103.71|101.91|103.65|101.85|103.71|101.91|103.65|101.85|6
1656708630000|2022-07-01 20:50:30|103.64|101.84|103.55|101.75|103.65|101.85|103.55|101.75|7
1656708640000|2022-07-01 20:50:40|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656708650000|2022-07-01 20:50:50|103.53|101.73|103.54|101.74|103.54|101.74|103.47|101.67|7
1656708660000|2022-07-01 20:51:00|103.53|101.73|103.55|101.75|103.55|101.75|103.53|101.73|3
1656708670000|2022-07-01 20:51:10|103.56|101.76|103.68|101.88|103.68|101.88|103.56|101.76|9
1656708690000|2022-07-01 20:51:30|103.67|101.87|103.65|101.85|103.67|101.87|103.65|101.85|3
1656708700000|2022-07-01 20:51:40|103.64|101.84|103.63|101.83|103.64|101.84|103.63|101.83|2
1656745200000|2022-07-02 07:00:00|102.64|100.84|102.69|100.89|102.69|100.89|102.64|100.84|4
1656745210000|2022-07-02 07:00:10|102.7|100.9|102.71|100.91|102.71|100.91|102.7|100.9|2
1656745220000|2022-07-02 07:00:20|102.73|100.93|102.71|100.91|102.74|100.94|102.71|100.91|6
1656745230000|2022-07-02 07:00:30|102.72|100.92|102.72|100.92|102.72|100.92|102.72|100.92|1
1656745240000|2022-07-02 07:00:40|102.71|100.91|102.63|100.83|102.71|100.91|102.63|100.83|4
1656745270000|2022-07-02 07:01:10|102.62|100.82|102.62|100.82|102.62|100.82|102.62|100.82|1
1656745280000|2022-07-02 07:01:20|102.63|100.83|102.63|100.83|102.64|100.84|102.63|100.83|7
1656745290000|2022-07-02 07:01:30|102.64|100.84|102.63|100.83|102.64|100.84|102.63|100.83|6
1656745300000|2022-07-02 07:01:40|102.64|100.84|102.64|100.84|102.64|100.84|102.64|100.84|1
1656745320000|2022-07-02 07:02:00|102.63|100.83|102.64|100.84|102.64|100.84|102.63|100.83|2
1656745360000|2022-07-02 07:02:40|102.63|100.83|102.63|100.83|102.63|100.83|102.63|100.83|1
1656745370000|2022-07-02 07:02:50|102.64|100.84|102.7|100.9|102.72|100.92|102.64|100.84|6
1656745400000|2022-07-02 07:03:20|102.71|100.91|102.71|100.91|102.71|100.91|102.71|100.91|1
1656745410000|2022-07-02 07:03:30|102.72|100.92|102.71|100.91|102.72|100.92|102.71|100.91|2
1656745430000|2022-07-02 07:03:50|102.72|100.92|102.72|100.92|102.72|100.92|102.72|100.92|1
1656745440000|2022-07-02 07:04:00|102.71|100.91|102.74|100.94|102.74|100.94|102.71|100.91|3
1656745450000|2022-07-02 07:04:10|102.73|100.93|102.72|100.92|102.73|100.93|102.72|100.92|2
1656745460000|2022-07-02 07:04:20|102.73|100.93|102.73|100.93|102.73|100.93|102.72|100.92|3
1656745470000|2022-07-02 07:04:30|102.74|100.94|102.75|100.95|102.76|100.96|102.74|100.94|3
1656745480000|2022-07-02 07:04:40|102.76|100.96|102.76|100.96|102.76|100.96|102.76|100.96|1
1656745510000|2022-07-02 07:05:10|102.75|100.95|102.75|100.95|102.75|100.95|102.75|100.95|1
1656745530000|2022-07-02 07:05:30|102.74|100.94|102.71|100.91|102.74|100.94|102.71|100.91|4
1656745550000|2022-07-02 07:05:50|102.7|100.9|102.68|100.88|102.7|100.9|102.68|100.88|2
1656745570000|2022-07-02 07:06:10|102.63|100.83|102.63|100.83|102.63|100.83|102.62|100.82|3
1656745580000|2022-07-02 07:06:20|102.62|100.82|102.64|100.84|102.64|100.84|102.62|100.82|3
1656745590000|2022-07-02 07:06:30|102.63|100.83|102.62|100.82|102.63|100.83|102.62|100.82|2
1656745600000|2022-07-02 07:06:40|102.63|100.83|102.64|100.84|102.64|100.84|102.63|100.83|2
1656745620000|2022-07-02 07:07:00|102.65|100.85|102.64|100.84|102.65|100.85|102.64|100.84|2
1656745630000|2022-07-02 07:07:10|102.65|100.85|102.63|100.83|102.65|100.85|102.63|100.83|3
1656745650000|2022-07-02 07:07:30|102.64|100.84|102.64|100.84|102.64|100.84|102.64|100.84|1
1656745670000|2022-07-02 07:07:50|102.65|100.85|102.66|100.86|102.66|100.86|102.65|100.85|2
1656745680000|2022-07-02 07:08:00|102.64|100.84|102.65|100.85|102.65|100.85|102.64|100.84|2
1656745690000|2022-07-02 07:08:10|102.64|100.84|102.64|100.84|102.65|100.85|102.64|100.84|3
1656745700000|2022-07-02 07:08:20|102.63|100.83|102.61|100.81|102.63|100.83|102.61|100.81|2
1656745710000|2022-07-02 07:08:30|102.6|100.8|102.59|100.79|102.6|100.8|102.59|100.79|2
1656745730000|2022-07-02 07:08:50|102.6|100.8|102.6|100.8|102.6|100.8|102.6|100.8|1
1656745740000|2022-07-02 07:09:00|102.59|100.79|102.56|100.76|102.59|100.79|102.55|100.75|3
1656745750000|2022-07-02 07:09:10|102.57|100.77|102.59|100.79|102.59|100.79|102.57|100.77|2
1656745770000|2022-07-02 07:09:30|102.6|100.8|102.64|100.84|102.64|100.84|102.6|100.8|3
1656745780000|2022-07-02 07:09:40|102.65|100.85|102.66|100.86|102.66|100.86|102.65|100.85|2
1656745790000|2022-07-02 07:09:50|102.64|100.84|102.66|100.86|102.69|100.89|102.64|100.84|10
1656745800000|2022-07-02 07:10:00|102.67|100.87|102.73|100.93|102.73|100.93|102.67|100.87|6
1656745810000|2022-07-02 07:10:10|102.71|100.91|102.71|100.91|102.71|100.91|102.7|100.9|3
1656745820000|2022-07-02 07:10:20|102.72|100.92|102.69|100.89|102.72|100.92|102.69|100.89|4
1656745830000|2022-07-02 07:10:30|102.7|100.9|102.7|100.9|102.7|100.9|102.7|100.9|1
1656745850000|2022-07-02 07:10:50|102.69|100.89|102.68|100.88|102.69|100.89|102.68|100.88|2
1656745860000|2022-07-02 07:11:00|102.69|100.89|102.64|100.84|102.69|100.89|102.64|100.84|6
1656745870000|2022-07-02 07:11:10|102.63|100.83|102.61|100.81|102.63|100.83|102.58|100.78|6
1656745930000|2022-07-02 07:12:10|102.62|100.82|102.61|100.81|102.62|100.82|102.61|100.81|2
1656745940000|2022-07-02 07:12:20|102.62|100.82|102.61|100.81|102.62|100.82|102.61|100.81|4
1656745950000|2022-07-02 07:12:30|102.62|100.82|102.64|100.84|102.64|100.84|102.62|100.82|3
1656745960000|2022-07-02 07:12:40|102.67|100.87|102.68|100.88|102.68|100.88|102.67|100.87|2
1656746000000|2022-07-02 07:13:20|102.67|100.87|102.65|100.85|102.67|100.87|102.65|100.85|4
1656746030000|2022-07-02 07:13:50|102.64|100.84|102.64|100.84|102.64|100.84|102.64|100.84|1
1656746040000|2022-07-02 07:14:00|102.6|100.8|102.56|100.76|102.6|100.8|102.56|100.76|2
1656746050000|2022-07-02 07:14:10|102.57|100.77|102.56|100.76|102.57|100.77|102.56|100.76|2
1656746060000|2022-07-02 07:14:20|102.57|100.77|102.58|100.78|102.58|100.78|102.57|100.77|2
1656746090000|2022-07-02 07:14:50|102.57|100.77|102.59|100.79|102.59|100.79|102.57|100.77|2
1656746100000|2022-07-02 07:15:00|102.6|100.8|102.6|100.8|102.6|100.8|102.6|100.8|1
1656746110000|2022-07-02 07:15:10|102.61|100.81|102.61|100.81|102.61|100.81|102.61|100.81|1
1656746120000|2022-07-02 07:15:20|102.6|100.8|102.56|100.76|102.6|100.8|102.55|100.75|8
1656746130000|2022-07-02 07:15:30|102.55|100.75|102.54|100.74|102.56|100.76|102.54|100.74|6
1656746140000|2022-07-02 07:15:40|102.55|100.75|102.54|100.74|102.55|100.75|102.54|100.74|4
1656746150000|2022-07-02 07:15:50|102.55|100.75|102.54|100.74|102.55|100.75|102.54|100.74|2
1656746170000|2022-07-02 07:16:10|102.55|100.75|102.55|100.75|102.55|100.75|102.55|100.75|1
1656746180000|2022-07-02 07:16:20|102.57|100.77|102.61|100.81|102.62|100.82|102.57|100.77|10
1656746190000|2022-07-02 07:16:30|102.6|100.8|102.6|100.8|102.6|100.8|102.6|100.8|1
1656746200000|2022-07-02 07:16:40|102.59|100.79|102.6|100.8|102.6|100.8|102.59|100.79|12
1656746210000|2022-07-02 07:16:50|102.59|100.79|102.61|100.81|102.61|100.81|102.59|100.79|5
1656746220000|2022-07-02 07:17:00|102.6|100.8|102.61|100.81|102.61|100.81|102.6|100.8|6
1656746230000|2022-07-02 07:17:10|102.62|100.82|102.63|100.83|102.63|100.83|102.62|100.82|2
1656746250000|2022-07-02 07:17:30|102.64|100.84|102.63|100.83|102.64|100.84|102.63|100.83|8
1656746260000|2022-07-02 07:17:40|102.64|100.84|102.63|100.83|102.64|100.84|102.63|100.83|6
1656746280000|2022-07-02 07:18:00|102.64|100.84|102.73|100.93|102.73|100.93|102.63|100.83|8
1656746290000|2022-07-02 07:18:10|102.74|100.94|102.75|100.95|102.75|100.95|102.74|100.94|2
1656746300000|2022-07-02 07:18:20|102.74|100.94|102.74|100.94|102.74|100.94|102.74|100.94|1
1656746310000|2022-07-02 07:18:30|102.75|100.95|102.8|101|102.81|101.01|102.75|100.95|5
1656746320000|2022-07-02 07:18:40|102.81|101.01|102.93|101.13|102.93|101.13|102.8|101|11
1656746330000|2022-07-02 07:18:50|102.92|101.12|102.92|101.12|102.93|101.13|102.91|101.11|6
1656746340000|2022-07-02 07:19:00|102.93|101.13|102.94|101.14|102.95|101.15|102.93|101.13|4
1656746350000|2022-07-02 07:19:10|102.93|101.13|102.93|101.13|102.93|101.13|102.93|101.13|1
1656746370000|2022-07-02 07:19:30|102.92|101.12|102.91|101.11|102.92|101.12|102.91|101.11|2
1656746380000|2022-07-02 07:19:40|102.87|101.07|102.84|101.04|102.87|101.07|102.84|101.04|3
1656746400000|2022-07-02 07:20:00|102.85|101.05|102.92|101.12|102.92|101.12|102.85|101.05|5
1656746410000|2022-07-02 07:20:10|102.93|101.13|103|101.2|103.01|101.21|102.92|101.12|9
1656746420000|2022-07-02 07:20:20|102.98|101.18|102.98|101.18|102.98|101.18|102.98|101.18|1
1656746440000|2022-07-02 07:20:40|102.97|101.17|102.98|101.18|102.98|101.18|102.97|101.17|2
1656746450000|2022-07-02 07:20:50|103|101.2|103|101.2|103|101.2|103|101.2|1
1656746460000|2022-07-02 07:21:00|102.98|101.18|102.97|101.17|102.98|101.18|102.97|101.17|2
1656746470000|2022-07-02 07:21:10|102.96|101.16|102.94|101.14|102.97|101.17|102.94|101.14|4
1656746480000|2022-07-02 07:21:20|102.93|101.13|102.9|101.1|102.94|101.14|102.9|101.1|5
1656746490000|2022-07-02 07:21:30|102.89|101.09|102.84|101.04|102.89|101.09|102.84|101.04|3
1656746500000|2022-07-02 07:21:40|102.85|101.05|102.89|101.09|102.89|101.09|102.85|101.05|3
1656746510000|2022-07-02 07:21:50|102.9|101.1|102.86|101.06|102.9|101.1|102.86|101.06|3
1656746520000|2022-07-02 07:22:00|102.85|101.05|102.87|101.07|102.87|101.07|102.85|101.05|5
1656746530000|2022-07-02 07:22:10|102.86|101.06|102.88|101.08|102.88|101.08|102.85|101.05|6
1656746540000|2022-07-02 07:22:20|102.9|101.1|102.9|101.1|102.9|101.1|102.9|101.1|1
1656746550000|2022-07-02 07:22:30|102.92|101.12|102.93|101.13|102.93|101.13|102.91|101.11|3
1656746570000|2022-07-02 07:22:50|102.91|101.11|102.91|101.11|102.91|101.11|102.91|101.11|1
1656746580000|2022-07-02 07:23:00|102.92|101.12|102.92|101.12|102.92|101.12|102.92|101.12|1
1656746590000|2022-07-02 07:23:10|102.91|101.11|102.92|101.12|102.92|101.12|102.91|101.11|2
1656746600000|2022-07-02 07:23:20|102.91|101.11|102.92|101.12|102.92|101.12|102.91|101.11|2
1656746610000|2022-07-02 07:23:30|102.93|101.13|102.93|101.13|102.93|101.13|102.93|101.13|1
1656746630000|2022-07-02 07:23:50|102.94|101.14|102.94|101.14|102.95|101.15|102.94|101.14|3
1656746640000|2022-07-02 07:24:00|102.96|101.16|102.96|101.16|102.97|101.17|102.95|101.15|6
1656746650000|2022-07-02 07:24:10|102.95|101.15|102.97|101.17|102.97|101.17|102.95|101.15|3
1656746660000|2022-07-02 07:24:20|102.98|101.18|102.96|101.16|102.99|101.19|102.96|101.16|4
1656746670000|2022-07-02 07:24:30|102.95|101.15|102.93|101.13|102.95|101.15|102.92|101.12|4
1656746700000|2022-07-02 07:25:00|102.92|101.12|102.95|101.15|102.95|101.15|102.92|101.12|4
1656746710000|2022-07-02 07:25:10|102.96|101.16|102.95|101.15|102.96|101.16|102.93|101.13|6
1656746720000|2022-07-02 07:25:20|102.93|101.13|102.84|101.04|102.93|101.13|102.84|101.04|10
1656746750000|2022-07-02 07:25:50|102.85|101.05|102.86|101.06|102.86|101.06|102.85|101.05|2
1656746760000|2022-07-02 07:26:00|102.85|101.05|102.85|101.05|102.85|101.05|102.85|101.05|1
1656746770000|2022-07-02 07:26:10|102.92|101.12|102.95|101.15|102.98|101.18|102.92|101.12|10
1656746780000|2022-07-02 07:26:20|102.94|101.14|102.94|101.14|102.95|101.15|102.94|101.14|3
1656746790000|2022-07-02 07:26:30|102.93|101.13|102.9|101.1|102.93|101.13|102.9|101.1|3
1656746800000|2022-07-02 07:26:40|102.91|101.11|102.93|101.13|102.93|101.13|102.91|101.11|2
1656746810000|2022-07-02 07:26:50|102.92|101.12|102.92|101.12|102.92|101.12|102.92|101.12|1
1656746820000|2022-07-02 07:27:00|102.91|101.11|102.91|101.11|102.93|101.13|102.91|101.11|7
1656746830000|2022-07-02 07:27:10|102.92|101.12|102.91|101.11|102.92|101.12|102.91|101.11|2
1656746840000|2022-07-02 07:27:20|102.92|101.12|102.91|101.11|102.92|101.12|102.91|101.11|2
1656746850000|2022-07-02 07:27:30|102.92|101.12|102.92|101.12|102.92|101.12|102.92|101.12|1
1656746870000|2022-07-02 07:27:50|102.91|101.11|102.91|101.11|102.91|101.11|102.91|101.11|1
1656746880000|2022-07-02 07:28:00|102.9|101.1|102.9|101.1|102.9|101.1|102.9|101.1|1
1656746890000|2022-07-02 07:28:10|102.89|101.09|102.85|101.05|102.89|101.09|102.85|101.05|6
1656746920000|2022-07-02 07:28:40|102.84|101.04|102.8|101|102.84|101.04|102.8|101|4
1656746930000|2022-07-02 07:28:50|102.81|101.01|102.81|101.01|102.81|101.01|102.81|101.01|1
1656746940000|2022-07-02 07:29:00|102.8|101|102.79|100.99|102.8|101|102.79|100.99|2
1656746950000|2022-07-02 07:29:10|102.75|100.95|102.76|100.96|102.76|100.96|102.75|100.95|4
1656746960000|2022-07-02 07:29:20|102.77|100.97|102.71|100.91|102.77|100.97|102.71|100.91|11
1656746970000|2022-07-02 07:29:30|102.7|100.9|102.6|100.8|102.7|100.9|102.6|100.8|5
1656746980000|2022-07-02 07:29:40|102.59|100.79|102.56|100.76|102.59|100.79|102.54|100.74|13
1656746990000|2022-07-02 07:29:50|102.57|100.77|102.56|100.76|102.57|100.77|102.56|100.76|2
1656747000000|2022-07-02 07:30:00|102.57|100.77|102.57|100.77|102.57|100.77|102.55|100.75|5
1656747010000|2022-07-02 07:30:10|102.58|100.78|102.6|100.8|102.63|100.83|102.58|100.78|9
1656747020000|2022-07-02 07:30:20|102.59|100.79|102.62|100.82|102.62|100.82|102.59|100.79|4
1656747030000|2022-07-02 07:30:30|102.63|100.83|102.61|100.81|102.63|100.83|102.61|100.81|2
1656747040000|2022-07-02 07:30:40|102.6|100.8|102.56|100.76|102.62|100.82|102.55|100.75|11
1656747050000|2022-07-02 07:30:50|102.55|100.75|102.58|100.78|102.59|100.79|102.55|100.75|6
1656747060000|2022-07-02 07:31:00|102.57|100.77|102.58|100.78|102.59|100.79|102.57|100.77|6
1656747080000|2022-07-02 07:31:20|102.59|100.79|102.59|100.79|102.59|100.79|102.58|100.78|3
1656747090000|2022-07-02 07:31:30|102.58|100.78|102.53|100.73|102.58|100.78|102.53|100.73|5
1656747100000|2022-07-02 07:31:40|102.52|100.72|102.51|100.71|102.52|100.72|102.51|100.71|2
1656747110000|2022-07-02 07:31:50|102.52|100.72|102.55|100.75|102.55|100.75|102.51|100.71|4
1656747120000|2022-07-02 07:32:00|102.56|100.76|102.55|100.75|102.56|100.76|102.55|100.75|4
1656747140000|2022-07-02 07:32:20|102.54|100.74|102.51|100.71|102.54|100.74|102.51|100.71|3
1656747150000|2022-07-02 07:32:30|102.5|100.7|102.49|100.69|102.5|100.7|102.48|100.68|5
1656747160000|2022-07-02 07:32:40|102.48|100.68|102.49|100.69|102.49|100.69|102.48|100.68|2
1656747170000|2022-07-02 07:32:50|102.48|100.68|102.46|100.66|102.48|100.68|102.44|100.64|6
1656747180000|2022-07-02 07:33:00|102.43|100.63|102.43|100.63|102.43|100.63|102.43|100.63|1
1656747190000|2022-07-02 07:33:10|102.44|100.64|102.42|100.62|102.44|100.64|102.42|100.62|3
1656747210000|2022-07-02 07:33:30|102.38|100.58|102.34|100.54|102.38|100.58|102.34|100.54|4
1656747220000|2022-07-02 07:33:40|102.35|100.55|102.34|100.54|102.37|100.57|102.34|100.54|6
1656747230000|2022-07-02 07:33:50|102.35|100.55|102.37|100.57|102.38|100.58|102.34|100.54|6
1656747240000|2022-07-02 07:34:00|102.36|100.56|102.38|100.58|102.38|100.58|102.35|100.55|4
1656747250000|2022-07-02 07:34:10|102.33|100.53|102.31|100.51|102.33|100.53|102.31|100.51|7
1656747260000|2022-07-02 07:34:20|102.32|100.52|102.34|100.54|102.36|100.56|102.32|100.52|10
1656747280000|2022-07-02 07:34:40|102.35|100.55|102.35|100.55|102.36|100.56|102.33|100.53|8
1656747290000|2022-07-02 07:34:50|102.36|100.56|102.34|100.54|102.36|100.56|102.34|100.54|4
1656747300000|2022-07-02 07:35:00|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656747320000|2022-07-02 07:35:20|102.32|100.52|102.32|100.52|102.32|100.52|102.32|100.52|1
1656747330000|2022-07-02 07:35:30|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656747340000|2022-07-02 07:35:40|102.32|100.52|102.32|100.52|102.32|100.52|102.31|100.51|3
1656747350000|2022-07-02 07:35:50|102.33|100.53|102.33|100.53|102.34|100.54|102.32|100.52|5
1656747360000|2022-07-02 07:36:00|102.32|100.52|102.3|100.5|102.33|100.53|102.3|100.5|7
1656747370000|2022-07-02 07:36:10|102.31|100.51|102.3|100.5|102.31|100.51|102.3|100.5|2
1656747390000|2022-07-02 07:36:30|102.31|100.51|102.31|100.51|102.31|100.51|102.31|100.51|1
1656747410000|2022-07-02 07:36:50|102.33|100.53|102.32|100.52|102.35|100.55|102.32|100.52|8
1656747420000|2022-07-02 07:37:00|102.31|100.51|102.31|100.51|102.32|100.52|102.29|100.49|7
1656747430000|2022-07-02 07:37:10|102.32|100.52|102.32|100.52|102.32|100.52|102.32|100.52|1
1656747440000|2022-07-02 07:37:20|102.33|100.53|102.33|100.53|102.34|100.54|102.33|100.53|3
1656747450000|2022-07-02 07:37:30|102.32|100.52|102.32|100.52|102.33|100.53|102.32|100.52|3
1656747470000|2022-07-02 07:37:50|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656747510000|2022-07-02 07:38:30|102.31|100.51|102.33|100.53|102.33|100.53|102.31|100.51|4
1656747520000|2022-07-02 07:38:40|102.34|100.54|102.33|100.53|102.34|100.54|102.33|100.53|4
1656747530000|2022-07-02 07:38:50|102.34|100.54|102.36|100.56|102.36|100.56|102.33|100.53|6
1656747540000|2022-07-02 07:39:00|102.37|100.57|102.42|100.62|102.42|100.62|102.35|100.55|6
1656747550000|2022-07-02 07:39:10|102.4|100.6|102.41|100.61|102.41|100.61|102.4|100.6|2
1656747590000|2022-07-02 07:39:50|102.42|100.62|102.44|100.64|102.44|100.64|102.42|100.62|3
1656747600000|2022-07-02 07:40:00|102.45|100.65|102.45|100.65|102.45|100.65|102.45|100.65|1
1656747620000|2022-07-02 07:40:20|102.44|100.64|102.44|100.64|102.45|100.65|102.44|100.64|3
1656747630000|2022-07-02 07:40:30|102.45|100.65|102.46|100.66|102.46|100.66|102.45|100.65|2
1656747650000|2022-07-02 07:40:50|102.44|100.64|102.45|100.65|102.45|100.65|102.44|100.64|2
1656747660000|2022-07-02 07:41:00|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656747670000|2022-07-02 07:41:10|102.45|100.65|102.44|100.64|102.45|100.65|102.44|100.64|2
1656747680000|2022-07-02 07:41:20|102.45|100.65|102.45|100.65|102.45|100.65|102.45|100.65|1
1656747690000|2022-07-02 07:41:30|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656747700000|2022-07-02 07:41:40|102.43|100.63|102.44|100.64|102.44|100.64|102.43|100.63|2
1656747720000|2022-07-02 07:42:00|102.45|100.65|102.45|100.65|102.45|100.65|102.45|100.65|1
1656747740000|2022-07-02 07:42:20|102.46|100.66|102.46|100.66|102.46|100.66|102.46|100.66|1
1656747760000|2022-07-02 07:42:40|102.47|100.67|102.53|100.73|102.53|100.73|102.47|100.67|3
1656747770000|2022-07-02 07:42:50|102.5|100.7|102.52|100.72|102.52|100.72|102.5|100.7|2
1656747780000|2022-07-02 07:43:00|102.51|100.71|102.51|100.71|102.51|100.71|102.5|100.7|3
1656747790000|2022-07-02 07:43:10|102.52|100.72|102.51|100.71|102.52|100.72|102.51|100.71|2
1656747800000|2022-07-02 07:43:20|102.52|100.72|102.53|100.73|102.53|100.73|102.51|100.71|4
1656747810000|2022-07-02 07:43:30|102.52|100.72|102.5|100.7|102.52|100.72|102.5|100.7|4
1656747820000|2022-07-02 07:43:40|102.45|100.65|102.45|100.65|102.46|100.66|102.44|100.64|5
1656747830000|2022-07-02 07:43:50|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656747840000|2022-07-02 07:44:00|102.45|100.65|102.43|100.63|102.45|100.65|102.42|100.62|4
1656747850000|2022-07-02 07:44:10|102.44|100.64|102.35|100.55|102.44|100.64|102.34|100.54|8
1656747860000|2022-07-02 07:44:20|102.36|100.56|102.27|100.47|102.36|100.56|102.27|100.47|8
1656747870000|2022-07-02 07:44:30|102.26|100.46|102.26|100.46|102.26|100.46|102.26|100.46|1
1656747880000|2022-07-02 07:44:40|102.25|100.45|102.26|100.46|102.26|100.46|102.25|100.45|6
1656747890000|2022-07-02 07:44:50|102.25|100.45|102.24|100.44|102.25|100.45|102.24|100.44|2
1656747900000|2022-07-02 07:45:00|102.25|100.45|102.23|100.43|102.26|100.46|102.23|100.43|3
1656747910000|2022-07-02 07:45:10|102.24|100.44|102.3|100.5|102.3|100.5|102.24|100.44|7
1656747920000|2022-07-02 07:45:20|102.32|100.52|102.32|100.52|102.32|100.52|102.3|100.5|4
1656747930000|2022-07-02 07:45:30|102.31|100.51|102.31|100.51|102.32|100.52|102.31|100.51|3
1656747950000|2022-07-02 07:45:50|102.3|100.5|102.29|100.49|102.3|100.5|102.28|100.48|4
1656747960000|2022-07-02 07:46:00|102.28|100.48|102.29|100.49|102.29|100.49|102.28|100.48|2
1656747980000|2022-07-02 07:46:20|102.3|100.5|102.22|100.42|102.3|100.5|102.22|100.42|6
1656747990000|2022-07-02 07:46:30|102.2|100.4|102.22|100.42|102.22|100.42|102.2|100.4|2
1656748000000|2022-07-02 07:46:40|102.21|100.41|102.21|100.41|102.21|100.41|102.21|100.41|1
1656748010000|2022-07-02 07:46:50|102.22|100.42|102.21|100.41|102.22|100.42|102.2|100.4|4
1656748020000|2022-07-02 07:47:00|102.19|100.39|102.2|100.4|102.21|100.41|102.19|100.39|4
1656748030000|2022-07-02 07:47:10|102.19|100.39|102.25|100.45|102.25|100.45|102.19|100.39|5
1656748040000|2022-07-02 07:47:20|102.26|100.46|102.31|100.51|102.32|100.52|102.26|100.46|4
1656748050000|2022-07-02 07:47:30|102.3|100.5|102.31|100.51|102.32|100.52|102.29|100.49|8
1656748060000|2022-07-02 07:47:40|102.3|100.5|102.27|100.47|102.3|100.5|102.22|100.42|7
1656748070000|2022-07-02 07:47:50|102.23|100.43|102.24|100.44|102.24|100.44|102.23|100.43|2
1656748080000|2022-07-02 07:48:00|102.23|100.43|102.24|100.44|102.24|100.44|102.23|100.43|2
1656748090000|2022-07-02 07:48:10|102.22|100.42|102.14|100.34|102.22|100.42|102.13|100.33|13
1656748100000|2022-07-02 07:48:20|102.13|100.33|102.04|100.24|102.13|100.33|102.03|100.23|8
1656748110000|2022-07-02 07:48:30|102.03|100.23|102.03|100.23|102.04|100.24|102.02|100.22|9
1656748120000|2022-07-02 07:48:40|102.04|100.24|102.04|100.24|102.04|100.24|102.04|100.24|1
1656748130000|2022-07-02 07:48:50|102.02|100.22|102.05|100.25|102.05|100.25|101.99|100.19|7
1656748140000|2022-07-02 07:49:00|102.03|100.23|101.96|100.16|102.03|100.23|101.94|100.14|10
1656748150000|2022-07-02 07:49:10|101.98|100.18|101.94|100.14|101.98|100.18|101.94|100.14|7
1656748170000|2022-07-02 07:49:30|101.95|100.15|101.94|100.14|101.95|100.15|101.94|100.14|2
1656748180000|2022-07-02 07:49:40|101.96|100.16|101.96|100.16|101.96|100.16|101.95|100.15|3
1656748190000|2022-07-02 07:49:50|101.95|100.15|101.94|100.14|101.95|100.15|101.91|100.11|3
1656748260000|2022-07-02 07:51:00|101.93|100.13|101.91|100.11|101.94|100.14|101.91|100.11|7
1656748270000|2022-07-02 07:51:10|101.92|100.12|101.94|100.14|101.96|100.16|101.92|100.12|6
1656748280000|2022-07-02 07:51:20|101.95|100.15|102.02|100.22|102.02|100.22|101.94|100.14|6
1656748290000|2022-07-02 07:51:30|102.03|100.23|102.01|100.21|102.04|100.24|102.01|100.21|8
1656748300000|2022-07-02 07:51:40|102|100.2|102.01|100.21|102.04|100.24|102|100.2|8
1656748310000|2022-07-02 07:51:50|102|100.2|102|100.2|102|100.2|102|100.2|1
1656748320000|2022-07-02 07:52:00|102.01|100.21|102.01|100.21|102.01|100.21|102.01|100.21|1
1656748330000|2022-07-02 07:52:10|102|100.2|102.01|100.21|102.01|100.21|102|100.2|2
1656748350000|2022-07-02 07:52:30|101.99|100.19|102.06|100.26|102.06|100.26|101.99|100.19|9
1656748360000|2022-07-02 07:52:40|102.05|100.25|102.15|100.35|102.15|100.35|102.04|100.24|12
1656748370000|2022-07-02 07:52:50|102.16|100.36|102.16|100.36|102.17|100.37|102.16|100.36|7
1656748380000|2022-07-02 07:53:00|102.17|100.37|102.17|100.37|102.17|100.37|102.17|100.37|1
1656748390000|2022-07-02 07:53:10|102.16|100.36|102.12|100.32|102.16|100.36|102.12|100.32|4
1656748400000|2022-07-02 07:53:20|102.11|100.31|102.08|100.28|102.11|100.31|102.08|100.28|4
1656748410000|2022-07-02 07:53:30|102.09|100.29|102.1|100.3|102.1|100.3|102.09|100.29|2
1656748430000|2022-07-02 07:53:50|102.09|100.29|102.09|100.29|102.09|100.29|102.09|100.29|1
1656748440000|2022-07-02 07:54:00|102.1|100.3|102.1|100.3|102.1|100.3|102.1|100.3|1
1656748450000|2022-07-02 07:54:10|102.12|100.32|102.12|100.32|102.12|100.32|102.12|100.32|1
1656748470000|2022-07-02 07:54:30|102.11|100.31|102.08|100.28|102.11|100.31|102.08|100.28|2
1656748480000|2022-07-02 07:54:40|102.07|100.27|102.06|100.26|102.07|100.27|102.06|100.26|2
1656748510000|2022-07-02 07:55:10|102.08|100.28|102.06|100.26|102.09|100.29|102.06|100.26|4
1656748520000|2022-07-02 07:55:20|102.09|100.29|102.1|100.3|102.1|100.3|102.09|100.29|2
1656748530000|2022-07-02 07:55:30|102.12|100.32|102.13|100.33|102.13|100.33|102.12|100.32|2
1656748540000|2022-07-02 07:55:40|102.12|100.32|102.13|100.33|102.13|100.33|102.12|100.32|4
1656748550000|2022-07-02 07:55:50|102.14|100.34|102.13|100.33|102.14|100.34|102.13|100.33|4
1656748560000|2022-07-02 07:56:00|102.14|100.34|102.15|100.35|102.16|100.36|102.14|100.34|6
1656748570000|2022-07-02 07:56:10|102.16|100.36|102.15|100.35|102.16|100.36|102.15|100.35|4
1656748580000|2022-07-02 07:56:20|102.14|100.34|102.14|100.34|102.14|100.34|102.14|100.34|1
1656748590000|2022-07-02 07:56:30|102.12|100.32|102.12|100.32|102.12|100.32|102.11|100.31|3
1656748610000|2022-07-02 07:56:50|102.13|100.33|102.12|100.32|102.13|100.33|102.12|100.32|4
1656748620000|2022-07-02 07:57:00|102.13|100.33|102.13|100.33|102.13|100.33|102.13|100.33|1
1656748630000|2022-07-02 07:57:10|102.14|100.34|102.13|100.33|102.14|100.34|102.13|100.33|2
1656748640000|2022-07-02 07:57:20|102.12|100.32|102.12|100.32|102.12|100.32|102.12|100.32|1
1656748660000|2022-07-02 07:57:40|102.11|100.31|102.12|100.32|102.12|100.32|102.11|100.31|2
1656748670000|2022-07-02 07:57:50|102.11|100.31|102.06|100.26|102.11|100.31|102.05|100.25|8
1656748680000|2022-07-02 07:58:00|102.07|100.27|102.06|100.26|102.07|100.27|102.04|100.24|9
1656748690000|2022-07-02 07:58:10|102.05|100.25|102.04|100.24|102.05|100.25|102.04|100.24|2
1656748700000|2022-07-02 07:58:20|102.03|100.23|102.03|100.23|102.03|100.23|102.03|100.23|1
1656748730000|2022-07-02 07:58:50|102.01|100.21|102.01|100.21|102.01|100.21|102|100.2|3
1656748740000|2022-07-02 07:59:00|102.02|100.22|102.01|100.21|102.02|100.22|102.01|100.21|2
1656748770000|2022-07-02 07:59:30|101.96|100.16|101.96|100.16|101.97|100.17|101.96|100.16|3
1656748780000|2022-07-02 07:59:40|101.97|100.17|101.97|100.17|101.97|100.17|101.97|100.17|1
1656748790000|2022-07-02 07:59:50|101.96|100.16|101.96|100.16|101.96|100.16|101.95|100.15|3
1656748800000|2022-07-02 08:00:00|101.95|100.15|101.96|100.16|101.98|100.18|101.95|100.15|5
1656748810000|2022-07-02 08:00:10|101.98|100.18|101.96|100.16|101.98|100.18|101.96|100.16|3
1656748820000|2022-07-02 08:00:20|101.97|100.17|101.99|100.19|101.99|100.19|101.97|100.17|3
1656748850000|2022-07-02 08:00:50|102|100.2|101.99|100.19|102|100.2|101.99|100.19|8
1656748860000|2022-07-02 08:01:00|102|100.2|101.99|100.19|102|100.2|101.99|100.19|4
1656748870000|2022-07-02 08:01:10|102|100.2|101.99|100.19|102|100.2|101.99|100.19|2
1656748880000|2022-07-02 08:01:20|101.98|100.18|101.98|100.18|101.98|100.18|101.98|100.18|1
1656748890000|2022-07-02 08:01:30|101.99|100.19|102|100.2|102|100.2|101.99|100.19|2
1656748900000|2022-07-02 08:01:40|101.99|100.19|101.99|100.19|101.99|100.19|101.99|100.19|1
1656748920000|2022-07-02 08:02:00|102|100.2|102|100.2|102|100.2|101.99|100.19|3
1656748930000|2022-07-02 08:02:10|102.07|100.27|102.08|100.28|102.08|100.28|102.07|100.27|2
1656748950000|2022-07-02 08:02:30|102.09|100.29|102.12|100.32|102.12|100.32|102.09|100.29|8
1656748990000|2022-07-02 08:03:10|102.11|100.31|102.1|100.3|102.11|100.31|102.1|100.3|2
1656749000000|2022-07-02 08:03:20|102.09|100.29|102.09|100.29|102.09|100.29|102.08|100.28|5
1656749010000|2022-07-02 08:03:30|102.08|100.28|102.09|100.29|102.09|100.29|102.08|100.28|4
1656749020000|2022-07-02 08:03:40|102.1|100.3|102.12|100.32|102.12|100.32|102.1|100.3|3
1656749030000|2022-07-02 08:03:50|102.11|100.31|102.11|100.31|102.11|100.31|102.11|100.31|1
1656749040000|2022-07-02 08:04:00|102.12|100.32|102.11|100.31|102.12|100.32|102.11|100.31|2
1656749060000|2022-07-02 08:04:20|102.1|100.3|102.1|100.3|102.1|100.3|102.1|100.3|1
1656749070000|2022-07-02 08:04:30|102.09|100.29|102.09|100.29|102.09|100.29|102.09|100.29|1
1656749090000|2022-07-02 08:04:50|102.08|100.28|102.09|100.29|102.1|100.3|102.08|100.28|4
1656749100000|2022-07-02 08:05:00|102.1|100.3|102.1|100.3|102.1|100.3|102.1|100.3|1
1656749110000|2022-07-02 08:05:10|102.12|100.32|102.11|100.31|102.12|100.32|102.11|100.31|2
1656749120000|2022-07-02 08:05:20|102.12|100.32|102.12|100.32|102.12|100.32|102.12|100.32|1
1656749130000|2022-07-02 08:05:30|102.13|100.33|102.13|100.33|102.13|100.33|102.13|100.33|1
1656749150000|2022-07-02 08:05:50|102.15|100.35|102.2|100.4|102.2|100.4|102.14|100.34|4
1656749160000|2022-07-02 08:06:00|102.21|100.41|102.2|100.4|102.21|100.41|102.2|100.4|4
1656749170000|2022-07-02 08:06:10|102.18|100.38|102.21|100.41|102.21|100.41|102.18|100.38|2
1656749180000|2022-07-02 08:06:20|102.22|100.42|102.22|100.42|102.22|100.42|102.22|100.42|1
1656749190000|2022-07-02 08:06:30|102.2|100.4|102.21|100.41|102.21|100.41|102.2|100.4|2
1656749200000|2022-07-02 08:06:40|102.16|100.36|102.13|100.33|102.17|100.37|102.13|100.33|7
1656749210000|2022-07-02 08:06:50|102.12|100.32|102.12|100.32|102.12|100.32|102.12|100.32|1
1656749220000|2022-07-02 08:07:00|102.13|100.33|102.07|100.27|102.13|100.33|102.07|100.27|6
1656749230000|2022-07-02 08:07:10|102.06|100.26|102.03|100.23|102.06|100.26|102.03|100.23|2
1656749250000|2022-07-02 08:07:30|102.04|100.24|102|100.2|102.04|100.24|102|100.2|3
1656749260000|2022-07-02 08:07:40|101.99|100.19|101.93|100.13|101.99|100.19|101.93|100.13|5
1656749270000|2022-07-02 08:07:50|101.94|100.14|101.93|100.13|101.94|100.14|101.93|100.13|2
1656749280000|2022-07-02 08:08:00|101.94|100.14|101.94|100.14|101.94|100.14|101.94|100.14|1
1656749290000|2022-07-02 08:08:10|102|100.2|102.02|100.22|102.02|100.22|102|100.2|3
1656749300000|2022-07-02 08:08:20|102.03|100.23|102.02|100.22|102.03|100.23|102.02|100.22|2
1656749310000|2022-07-02 08:08:30|102.03|100.23|102.03|100.23|102.03|100.23|102.03|100.23|1
1656749320000|2022-07-02 08:08:40|102.05|100.25|102.07|100.27|102.07|100.27|102.05|100.25|3
1656749330000|2022-07-02 08:08:50|102.08|100.28|102.05|100.25|102.08|100.28|102.05|100.25|2
1656749340000|2022-07-02 08:09:00|102.04|100.24|102.06|100.26|102.06|100.26|102.04|100.24|5
1656749360000|2022-07-02 08:09:20|102.05|100.25|102.05|100.25|102.05|100.25|102.05|100.25|1
1656749370000|2022-07-02 08:09:30|102.06|100.26|102.05|100.25|102.06|100.26|102.05|100.25|4
1656749380000|2022-07-02 08:09:40|102.04|100.24|102.05|100.25|102.06|100.26|102.04|100.24|4
1656749390000|2022-07-02 08:09:50|102.06|100.26|102.06|100.26|102.06|100.26|102.06|100.26|1
1656749400000|2022-07-02 08:10:00|102.05|100.25|102.07|100.27|102.07|100.27|102.05|100.25|2
1656749430000|2022-07-02 08:10:30|102.06|100.26|102.07|100.27|102.07|100.27|102.06|100.26|2
1656749450000|2022-07-02 08:10:50|102.06|100.26|102.07|100.27|102.07|100.27|102.06|100.26|4
1656749460000|2022-07-02 08:11:00|102.06|100.26|102.05|100.25|102.06|100.26|102.05|100.25|6
1656749470000|2022-07-02 08:11:10|102.06|100.26|102.06|100.26|102.07|100.27|102.05|100.25|7
1656749480000|2022-07-02 08:11:20|102.05|100.25|102.05|100.25|102.06|100.26|102.04|100.24|4
1656749490000|2022-07-02 08:11:30|102.04|100.24|102.05|100.25|102.06|100.26|102.04|100.24|5
1656749500000|2022-07-02 08:11:40|102.04|100.24|102.01|100.21|102.04|100.24|102|100.2|6
1656749510000|2022-07-02 08:11:50|102|100.2|102|100.2|102|100.2|101.99|100.19|5
1656749520000|2022-07-02 08:12:00|102.01|100.21|102.05|100.25|102.05|100.25|102.01|100.21|11
1656749530000|2022-07-02 08:12:10|102.06|100.26|102.06|100.26|102.06|100.26|102.05|100.25|3
1656749540000|2022-07-02 08:12:20|102.07|100.27|102.07|100.27|102.07|100.27|102.07|100.27|1
1656749550000|2022-07-02 08:12:30|102.08|100.28|102.13|100.33|102.14|100.34|102.08|100.28|4
1656749560000|2022-07-02 08:12:40|102.12|100.32|102.15|100.35|102.15|100.35|102.12|100.32|4
1656749580000|2022-07-02 08:13:00|102.16|100.36|102.16|100.36|102.16|100.36|102.16|100.36|1
1656749600000|2022-07-02 08:13:20|102.15|100.35|102.14|100.34|102.15|100.35|102.14|100.34|4
1656749610000|2022-07-02 08:13:30|102.13|100.33|102.13|100.33|102.13|100.33|102.13|100.33|1
1656749630000|2022-07-02 08:13:50|102.14|100.34|102.19|100.39|102.19|100.39|102.14|100.34|4
1656749640000|2022-07-02 08:14:00|102.2|100.4|102.2|100.4|102.2|100.4|102.2|100.4|1
1656749660000|2022-07-02 08:14:20|102.21|100.41|102.22|100.42|102.22|100.42|102.21|100.41|2
1656749670000|2022-07-02 08:14:30|102.21|100.41|102.3|100.5|102.3|100.5|102.21|100.41|6
1656749680000|2022-07-02 08:14:40|102.31|100.51|102.3|100.5|102.31|100.51|102.3|100.5|4
1656749690000|2022-07-02 08:14:50|102.31|100.51|102.3|100.5|102.32|100.52|102.3|100.5|4
1656749700000|2022-07-02 08:15:00|102.29|100.49|102.3|100.5|102.3|100.5|102.29|100.49|2
1656749710000|2022-07-02 08:15:10|102.32|100.52|102.32|100.52|102.32|100.52|102.32|100.52|1
1656749720000|2022-07-02 08:15:20|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656749730000|2022-07-02 08:15:30|102.34|100.54|102.34|100.54|102.37|100.57|102.34|100.54|3
1656749740000|2022-07-02 08:15:40|102.37|100.57|102.34|100.54|102.37|100.57|102.34|100.54|2
1656749770000|2022-07-02 08:16:10|102.32|100.52|102.29|100.49|102.32|100.52|102.29|100.49|3
1656749800000|2022-07-02 08:16:40|102.3|100.5|102.3|100.5|102.3|100.5|102.3|100.5|1
1656749810000|2022-07-02 08:16:50|102.31|100.51|102.34|100.54|102.34|100.54|102.31|100.51|3
1656749820000|2022-07-02 08:17:00|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656749840000|2022-07-02 08:17:20|102.34|100.54|102.33|100.53|102.34|100.54|102.33|100.53|2
1656749870000|2022-07-02 08:17:50|102.32|100.52|102.28|100.48|102.32|100.52|102.28|100.48|7
1656749880000|2022-07-02 08:18:00|102.3|100.5|102.3|100.5|102.3|100.5|102.3|100.5|1
1656749890000|2022-07-02 08:18:10|102.32|100.52|102.32|100.52|102.32|100.52|102.32|100.52|1
1656749900000|2022-07-02 08:18:20|102.33|100.53|102.33|100.53|102.33|100.53|102.32|100.52|5
1656749910000|2022-07-02 08:18:30|102.32|100.52|102.32|100.52|102.33|100.53|102.32|100.52|3
1656749930000|2022-07-02 08:18:50|102.33|100.53|102.32|100.52|102.33|100.53|102.32|100.52|2
1656749940000|2022-07-02 08:19:00|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656749960000|2022-07-02 08:19:20|102.34|100.54|102.35|100.55|102.35|100.55|102.34|100.54|2
1656749970000|2022-07-02 08:19:30|102.37|100.57|102.39|100.59|102.39|100.59|102.35|100.55|7
1656750010000|2022-07-02 08:20:10|102.4|100.6|102.4|100.6|102.42|100.62|102.4|100.6|3
1656750020000|2022-07-02 08:20:20|102.42|100.62|102.4|100.6|102.42|100.62|102.4|100.6|2
1656750040000|2022-07-02 08:20:40|102.42|100.62|102.4|100.6|102.42|100.62|102.4|100.6|3
1656750050000|2022-07-02 08:20:50|102.38|100.58|102.3|100.5|102.38|100.58|102.3|100.5|8
1656750060000|2022-07-02 08:21:00|102.29|100.49|102.29|100.49|102.29|100.49|102.28|100.48|11
1656750070000|2022-07-02 08:21:10|102.28|100.48|102.22|100.42|102.28|100.48|102.22|100.42|4
1656750080000|2022-07-02 08:21:20|102.21|100.41|102.21|100.41|102.21|100.41|102.21|100.41|1
1656750090000|2022-07-02 08:21:30|102.23|100.43|102.23|100.43|102.23|100.43|102.23|100.43|1
1656750100000|2022-07-02 08:21:40|102.22|100.42|102.23|100.43|102.23|100.43|102.22|100.42|2
1656750110000|2022-07-02 08:21:50|102.22|100.42|102.22|100.42|102.23|100.43|102.22|100.42|3
1656750120000|2022-07-02 08:22:00|102.21|100.41|102.22|100.42|102.22|100.42|102.21|100.41|2
1656750130000|2022-07-02 08:22:10|102.2|100.4|102.27|100.47|102.27|100.47|102.2|100.4|6
1656750140000|2022-07-02 08:22:20|102.28|100.48|102.27|100.47|102.28|100.48|102.27|100.47|2
1656750160000|2022-07-02 08:22:40|102.26|100.46|102.27|100.47|102.27|100.47|102.26|100.46|2
1656750170000|2022-07-02 08:22:50|102.26|100.46|102.23|100.43|102.26|100.46|102.22|100.42|3
1656750190000|2022-07-02 08:23:10|102.24|100.44|102.24|100.44|102.24|100.44|102.24|100.44|1
1656750200000|2022-07-02 08:23:20|102.25|100.45|102.28|100.48|102.28|100.48|102.25|100.45|3
1656750210000|2022-07-02 08:23:30|102.29|100.49|102.37|100.57|102.38|100.58|102.29|100.49|7
1656750220000|2022-07-02 08:23:40|102.38|100.58|102.38|100.58|102.38|100.58|102.38|100.58|1
1656750230000|2022-07-02 08:23:50|102.39|100.59|102.38|100.58|102.39|100.59|102.38|100.58|4
1656750240000|2022-07-02 08:24:00|102.37|100.57|102.37|100.57|102.37|100.57|102.36|100.56|3
1656750270000|2022-07-02 08:24:30|102.38|100.58|102.39|100.59|102.39|100.59|102.38|100.58|2
1656750280000|2022-07-02 08:24:40|102.37|100.57|102.38|100.58|102.38|100.58|102.37|100.57|6
1656750290000|2022-07-02 08:24:50|102.37|100.57|102.37|100.57|102.38|100.58|102.37|100.57|5
1656750300000|2022-07-02 08:25:00|102.36|100.56|102.38|100.58|102.38|100.58|102.35|100.55|5
1656750320000|2022-07-02 08:25:20|102.37|100.57|102.37|100.57|102.37|100.57|102.37|100.57|1
1656750330000|2022-07-02 08:25:30|102.38|100.58|102.38|100.58|102.38|100.58|102.38|100.58|1
1656750340000|2022-07-02 08:25:40|102.39|100.59|102.39|100.59|102.39|100.59|102.39|100.59|1
1656750350000|2022-07-02 08:25:50|102.4|100.6|102.39|100.59|102.4|100.6|102.39|100.59|4
1656750360000|2022-07-02 08:26:00|102.4|100.6|102.4|100.6|102.4|100.6|102.4|100.6|1
1656750370000|2022-07-02 08:26:10|102.41|100.61|102.4|100.6|102.41|100.61|102.4|100.6|4
1656750390000|2022-07-02 08:26:30|102.41|100.61|102.39|100.59|102.41|100.61|102.39|100.59|7
1656750400000|2022-07-02 08:26:40|102.4|100.6|102.4|100.6|102.4|100.6|102.4|100.6|1
1656750410000|2022-07-02 08:26:50|102.35|100.55|102.35|100.55|102.35|100.55|102.35|100.55|1
1656750420000|2022-07-02 08:27:00|102.37|100.57|102.37|100.57|102.37|100.57|102.37|100.57|1
1656750440000|2022-07-02 08:27:20|102.36|100.56|102.36|100.56|102.37|100.57|102.36|100.56|3
1656750450000|2022-07-02 08:27:30|102.35|100.55|102.27|100.47|102.35|100.55|102.27|100.47|6
1656750460000|2022-07-02 08:27:40|102.28|100.48|102.28|100.48|102.28|100.48|102.27|100.47|3
1656750480000|2022-07-02 08:28:00|102.27|100.47|102.32|100.52|102.32|100.52|102.27|100.47|6
1656750490000|2022-07-02 08:28:10|102.33|100.53|102.33|100.53|102.35|100.55|102.33|100.53|3
1656750500000|2022-07-02 08:28:20|102.35|100.55|102.32|100.52|102.35|100.55|102.32|100.52|5
1656750530000|2022-07-02 08:28:50|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656750560000|2022-07-02 08:29:20|102.32|100.52|102.34|100.54|102.34|100.54|102.32|100.52|2
1656750570000|2022-07-02 08:29:30|102.39|100.59|102.39|100.59|102.39|100.59|102.39|100.59|1
1656750580000|2022-07-02 08:29:40|102.4|100.6|102.42|100.62|102.42|100.62|102.4|100.6|5
1656750600000|2022-07-02 08:30:00|102.41|100.61|102.41|100.61|102.41|100.61|102.41|100.61|1
1656750610000|2022-07-02 08:30:10|102.42|100.62|102.43|100.63|102.43|100.63|102.42|100.62|2
1656750620000|2022-07-02 08:30:20|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656750630000|2022-07-02 08:30:30|102.42|100.62|102.43|100.63|102.44|100.64|102.42|100.62|4
1656750640000|2022-07-02 08:30:40|102.42|100.62|102.43|100.63|102.43|100.63|102.4|100.6|4
1656750650000|2022-07-02 08:30:50|102.44|100.64|102.45|100.65|102.45|100.65|102.44|100.64|2
1656750670000|2022-07-02 08:31:10|102.43|100.63|102.43|100.63|102.43|100.63|102.43|100.63|1
1656750680000|2022-07-02 08:31:20|102.44|100.64|102.43|100.63|102.44|100.64|102.43|100.63|2
1656750690000|2022-07-02 08:31:30|102.44|100.64|102.4|100.6|102.46|100.66|102.4|100.6|12
1656750710000|2022-07-02 08:31:50|102.39|100.59|102.4|100.6|102.4|100.6|102.39|100.59|2
1656750720000|2022-07-02 08:32:00|102.39|100.59|102.4|100.6|102.4|100.6|102.39|100.59|2
1656750730000|2022-07-02 08:32:10|102.39|100.59|102.4|100.6|102.4|100.6|102.39|100.59|2
1656750740000|2022-07-02 08:32:20|102.39|100.59|102.39|100.59|102.39|100.59|102.38|100.58|7
1656750760000|2022-07-02 08:32:40|102.38|100.58|102.41|100.61|102.41|100.61|102.38|100.58|4
1656750780000|2022-07-02 08:33:00|102.42|100.62|102.43|100.63|102.43|100.63|102.42|100.62|2
1656750790000|2022-07-02 08:33:10|102.42|100.62|102.43|100.63|102.43|100.63|102.42|100.62|2
1656750800000|2022-07-02 08:33:20|102.44|100.64|102.44|100.64|102.44|100.64|102.44|100.64|1
1656750850000|2022-07-02 08:34:10|102.4|100.6|102.39|100.59|102.41|100.61|102.39|100.59|4
1656750860000|2022-07-02 08:34:20|102.38|100.58|102.37|100.57|102.38|100.58|102.37|100.57|4
1656750880000|2022-07-02 08:34:40|102.38|100.58|102.38|100.58|102.38|100.58|102.37|100.57|3
1656750890000|2022-07-02 08:34:50|102.37|100.57|102.32|100.52|102.37|100.57|102.31|100.51|6
1656750930000|2022-07-02 08:35:30|102.33|100.53|102.33|100.53|102.33|100.53|102.32|100.52|7
1656750940000|2022-07-02 08:35:40|102.32|100.52|102.33|100.53|102.33|100.53|102.32|100.52|6
1656750950000|2022-07-02 08:35:50|102.32|100.52|102.32|100.52|102.33|100.53|102.32|100.52|5
1656750980000|2022-07-02 08:36:20|102.31|100.51|102.32|100.52|102.32|100.52|102.31|100.51|4
1656750990000|2022-07-02 08:36:30|102.31|100.51|102.22|100.42|102.32|100.52|102.2|100.4|14
1656751000000|2022-07-02 08:36:40|102.23|100.43|102.23|100.43|102.23|100.43|102.23|100.43|1
1656751010000|2022-07-02 08:36:50|102.22|100.42|102.21|100.41|102.22|100.42|102.2|100.4|5
1656751020000|2022-07-02 08:37:00|102.2|100.4|102.2|100.4|102.2|100.4|102.19|100.39|5
1656751030000|2022-07-02 08:37:10|102.19|100.39|102.18|100.38|102.19|100.39|102.17|100.37|4
1656751040000|2022-07-02 08:37:20|102.17|100.37|102.11|100.31|102.17|100.37|102.09|100.29|7
1656751050000|2022-07-02 08:37:30|102.12|100.32|102.16|100.36|102.16|100.36|102.12|100.32|6
1656751060000|2022-07-02 08:37:40|102.13|100.33|102.14|100.34|102.14|100.34|102.13|100.33|4
1656751070000|2022-07-02 08:37:50|102.13|100.33|102.13|100.33|102.13|100.33|102.13|100.33|1
1656751080000|2022-07-02 08:38:00|102.12|100.32|102.08|100.28|102.12|100.32|102.08|100.28|4
1656751090000|2022-07-02 08:38:10|102.07|100.27|102|100.2|102.08|100.28|101.99|100.19|12
1656751100000|2022-07-02 08:38:20|102.01|100.21|102.09|100.29|102.09|100.29|102.01|100.21|7
1656751110000|2022-07-02 08:38:30|102.08|100.28|102.08|100.28|102.09|100.29|102.08|100.28|7
1656751130000|2022-07-02 08:38:50|102.09|100.29|102.08|100.28|102.09|100.29|102.08|100.28|6
1656751140000|2022-07-02 08:39:00|102.01|100.21|102.04|100.24|102.04|100.24|101.99|100.19|6
1656751150000|2022-07-02 08:39:10|102.03|100.23|102.02|100.22|102.04|100.24|102.01|100.21|8
1656751160000|2022-07-02 08:39:20|102.03|100.23|102.02|100.22|102.03|100.23|102.02|100.22|2
1656751170000|2022-07-02 08:39:30|102.01|100.21|102|100.2|102.01|100.21|101.99|100.19|4
1656751180000|2022-07-02 08:39:40|101.99|100.19|102|100.2|102|100.2|101.99|100.19|2
1656751190000|2022-07-02 08:39:50|102.01|100.21|101.99|100.19|102.01|100.21|101.99|100.19|3
1656751200000|2022-07-02 08:40:00|102|100.2|102|100.2|102|100.2|102|100.2|1
1656751210000|2022-07-02 08:40:10|101.99|100.19|102|100.2|102|100.2|101.99|100.19|2
1656751220000|2022-07-02 08:40:20|101.99|100.19|102|100.2|102|100.2|101.99|100.19|2
1656751230000|2022-07-02 08:40:30|102.01|100.21|102.04|100.24|102.07|100.27|102.01|100.21|10
1656751240000|2022-07-02 08:40:40|102.03|100.23|102.03|100.23|102.03|100.23|102.03|100.23|1
1656751250000|2022-07-02 08:40:50|102.04|100.24|102.04|100.24|102.05|100.25|102.03|100.23|6
1656751260000|2022-07-02 08:41:00|102.05|100.25|102.07|100.27|102.07|100.27|102.05|100.25|3
1656751280000|2022-07-02 08:41:20|102.08|100.28|102.08|100.28|102.08|100.28|102.08|100.28|1
1656751290000|2022-07-02 08:41:30|102.07|100.27|102.12|100.32|102.12|100.32|102.07|100.27|3
1656751300000|2022-07-02 08:41:40|102.13|100.33|102.13|100.33|102.13|100.33|102.12|100.32|3
1656751310000|2022-07-02 08:41:50|102.12|100.32|102.12|100.32|102.12|100.32|102.12|100.32|1
1656751320000|2022-07-02 08:42:00|102.13|100.33|102.17|100.37|102.17|100.37|102.13|100.33|5
1656751330000|2022-07-02 08:42:10|102.18|100.38|102.22|100.42|102.22|100.42|102.18|100.38|3
1656751340000|2022-07-02 08:42:20|102.21|100.41|102.21|100.41|102.21|100.41|102.21|100.41|1
1656751350000|2022-07-02 08:42:30|102.2|100.4|102.19|100.39|102.21|100.41|102.18|100.38|5
1656751380000|2022-07-02 08:43:00|102.22|100.42|102.22|100.42|102.22|100.42|102.22|100.42|1
1656751390000|2022-07-02 08:43:10|102.21|100.41|102.2|100.4|102.21|100.41|102.2|100.4|4
1656751430000|2022-07-02 08:43:50|102.21|100.41|102.21|100.41|102.21|100.41|102.21|100.41|1
1656751450000|2022-07-02 08:44:10|102.22|100.42|102.23|100.43|102.24|100.44|102.22|100.42|7
1656751460000|2022-07-02 08:44:20|102.24|100.44|102.24|100.44|102.24|100.44|102.24|100.44|1
1656751470000|2022-07-02 08:44:30|102.23|100.43|102.23|100.43|102.24|100.44|102.23|100.43|3
1656751480000|2022-07-02 08:44:40|102.24|100.44|102.23|100.43|102.24|100.44|102.23|100.43|6
1656751490000|2022-07-02 08:44:50|102.24|100.44|102.19|100.39|102.26|100.46|102.18|100.38|13
1656751500000|2022-07-02 08:45:00|102.18|100.38|102.18|100.38|102.19|100.39|102.18|100.38|5
1656751510000|2022-07-02 08:45:10|102.19|100.39|102.18|100.38|102.19|100.39|102.18|100.38|12
1656751520000|2022-07-02 08:45:20|102.19|100.39|102.18|100.38|102.19|100.39|102.18|100.38|8
1656751530000|2022-07-02 08:45:30|102.19|100.39|102.17|100.37|102.19|100.39|102.17|100.37|7
1656751540000|2022-07-02 08:45:40|102.18|100.38|102.18|100.38|102.18|100.38|102.18|100.38|1
1656751550000|2022-07-02 08:45:50|102.19|100.39|102.22|100.42|102.23|100.43|102.19|100.39|7
1656751560000|2022-07-02 08:46:00|102.23|100.43|102.36|100.56|102.36|100.56|102.23|100.43|7
1656751590000|2022-07-02 08:46:30|102.37|100.57|102.37|100.57|102.37|100.57|102.36|100.56|13
1656751600000|2022-07-02 08:46:40|102.36|100.56|102.37|100.57|102.37|100.57|102.36|100.56|4
1656751610000|2022-07-02 08:46:50|102.38|100.58|102.41|100.61|102.43|100.63|102.38|100.58|5
1656751620000|2022-07-02 08:47:00|102.39|100.59|102.38|100.58|102.39|100.59|102.38|100.58|2
1656751630000|2022-07-02 08:47:10|102.37|100.57|102.39|100.59|102.4|100.6|102.37|100.57|5
1656751640000|2022-07-02 08:47:20|102.38|100.58|102.4|100.6|102.4|100.6|102.38|100.58|3
1656751650000|2022-07-02 08:47:30|102.39|100.59|102.36|100.56|102.39|100.59|102.36|100.56|3
1656751660000|2022-07-02 08:47:40|102.37|100.57|102.37|100.57|102.38|100.58|102.37|100.57|3
1656751670000|2022-07-02 08:47:50|102.39|100.59|102.36|100.56|102.39|100.59|102.36|100.56|4
1656751680000|2022-07-02 08:48:00|102.37|100.57|102.37|100.57|102.38|100.58|102.37|100.57|11
1656751690000|2022-07-02 08:48:10|102.36|100.56|102.37|100.57|102.38|100.58|102.36|100.56|4
1656751700000|2022-07-02 08:48:20|102.36|100.56|102.34|100.54|102.36|100.56|102.33|100.53|7
1656751710000|2022-07-02 08:48:30|102.33|100.53|102.31|100.51|102.35|100.55|102.31|100.51|8
1656751750000|2022-07-02 08:49:10|102.35|100.55|102.35|100.55|102.36|100.56|102.35|100.55|3
1656751760000|2022-07-02 08:49:20|102.34|100.54|102.33|100.53|102.35|100.55|102.32|100.52|8
1656751770000|2022-07-02 08:49:30|102.32|100.52|102.32|100.52|102.33|100.53|102.31|100.51|7
1656751790000|2022-07-02 08:49:50|102.35|100.55|102.36|100.56|102.36|100.56|102.35|100.55|4
1656751800000|2022-07-02 08:50:00|102.35|100.55|102.35|100.55|102.36|100.56|102.35|100.55|3
1656751820000|2022-07-02 08:50:20|102.36|100.56|102.37|100.57|102.37|100.57|102.35|100.55|3
1656751830000|2022-07-02 08:50:30|102.39|100.59|102.47|100.67|102.47|100.67|102.39|100.59|5
1656751840000|2022-07-02 08:50:40|102.48|100.68|102.48|100.68|102.49|100.69|102.48|100.68|3
1656751850000|2022-07-02 08:50:50|102.49|100.69|102.55|100.75|102.56|100.76|102.48|100.68|10
1656751860000|2022-07-02 08:51:00|102.52|100.72|102.5|100.7|102.52|100.72|102.5|100.7|3
1656751870000|2022-07-02 08:51:10|102.49|100.69|102.49|100.69|102.49|100.69|102.49|100.69|1
1656751880000|2022-07-02 08:51:20|102.5|100.7|102.51|100.71|102.51|100.71|102.49|100.69|4
1656751890000|2022-07-02 08:51:30|102.5|100.7|102.5|100.7|102.5|100.7|102.5|100.7|1
1656751900000|2022-07-02 08:51:40|102.49|100.69|102.5|100.7|102.5|100.7|102.49|100.69|2
1656751910000|2022-07-02 08:51:50|102.49|100.69|102.5|100.7|102.5|100.7|102.49|100.69|2
1656751930000|2022-07-02 08:52:10|102.49|100.69|102.56|100.76|102.57|100.77|102.49|100.69|6
1656751940000|2022-07-02 08:52:20|102.57|100.77|102.52|100.72|102.57|100.77|102.52|100.72|11
1656751950000|2022-07-02 08:52:30|102.51|100.71|102.47|100.67|102.52|100.72|102.47|100.67|11
1656751960000|2022-07-02 08:52:40|102.46|100.66|102.46|100.66|102.48|100.68|102.46|100.66|8
1656751970000|2022-07-02 08:52:50|102.47|100.67|102.42|100.62|102.48|100.68|102.42|100.62|7
1656751980000|2022-07-02 08:53:00|102.44|100.64|102.43|100.63|102.44|100.64|102.43|100.63|2
1656751990000|2022-07-02 08:53:10|102.42|100.62|102.42|100.62|102.42|100.62|102.42|100.62|1
1656752000000|2022-07-02 08:53:20|102.43|100.63|102.42|100.62|102.43|100.63|102.42|100.62|14
1656752010000|2022-07-02 08:53:30|102.43|100.63|102.43|100.63|102.43|100.63|102.43|100.63|1
1656752030000|2022-07-02 08:53:50|102.42|100.62|102.42|100.62|102.43|100.63|102.42|100.62|3
1656752040000|2022-07-02 08:54:00|102.44|100.64|102.47|100.67|102.47|100.67|102.44|100.64|5
1656752060000|2022-07-02 08:54:20|102.48|100.68|102.47|100.67|102.48|100.68|102.47|100.67|2
1656752070000|2022-07-02 08:54:30|102.48|100.68|102.49|100.69|102.49|100.69|102.48|100.68|2
1656752080000|2022-07-02 08:54:40|102.5|100.7|102.48|100.68|102.5|100.7|102.48|100.68|5
1656752090000|2022-07-02 08:54:50|102.49|100.69|102.48|100.68|102.49|100.69|102.48|100.68|2
1656752100000|2022-07-02 08:55:00|102.49|100.69|102.48|100.68|102.49|100.69|102.48|100.68|2
1656752110000|2022-07-02 08:55:10|102.49|100.69|102.48|100.68|102.49|100.69|102.48|100.68|2
1656752120000|2022-07-02 08:55:20|102.49|100.69|102.49|100.69|102.49|100.69|102.49|100.69|1
1656752130000|2022-07-02 08:55:30|102.48|100.68|102.49|100.69|102.49|100.69|102.48|100.68|4
1656752160000|2022-07-02 08:56:00|102.48|100.68|102.46|100.66|102.49|100.69|102.46|100.66|5
1656752170000|2022-07-02 08:56:10|102.47|100.67|102.47|100.67|102.47|100.67|102.46|100.66|3
1656752180000|2022-07-02 08:56:20|102.46|100.66|102.46|100.66|102.46|100.66|102.46|100.66|1
1656752190000|2022-07-02 08:56:30|102.45|100.65|102.4|100.6|102.45|100.65|102.4|100.6|6
1656752200000|2022-07-02 08:56:40|102.39|100.59|102.37|100.57|102.39|100.59|102.37|100.57|2
1656752210000|2022-07-02 08:56:50|102.36|100.56|102.28|100.48|102.38|100.58|102.28|100.48|7
1656752220000|2022-07-02 08:57:00|102.29|100.49|102.29|100.49|102.3|100.5|102.28|100.48|5
1656752230000|2022-07-02 08:57:10|102.28|100.48|102.27|100.47|102.28|100.48|102.27|100.47|2
1656752240000|2022-07-02 08:57:20|102.25|100.45|102.19|100.39|102.25|100.45|102.19|100.39|7
1656752250000|2022-07-02 08:57:30|102.16|100.36|102.17|100.37|102.18|100.38|102.12|100.32|11
1656752260000|2022-07-02 08:57:40|102.16|100.36|102.16|100.36|102.16|100.36|102.14|100.34|6
1656752270000|2022-07-02 08:57:50|102.15|100.35|102.13|100.33|102.15|100.35|102.13|100.33|4
1656752280000|2022-07-02 08:58:00|102.14|100.34|102.16|100.36|102.17|100.37|102.14|100.34|4
1656752290000|2022-07-02 08:58:10|102.17|100.37|102.17|100.37|102.18|100.38|102.17|100.37|3
1656752300000|2022-07-02 08:58:20|102.18|100.38|102.17|100.37|102.18|100.38|102.17|100.37|4
1656752310000|2022-07-02 08:58:30|102.16|100.36|102.17|100.37|102.18|100.38|102.16|100.36|4
1656752320000|2022-07-02 08:58:40|102.18|100.38|102.18|100.38|102.18|100.38|102.17|100.37|3
1656752330000|2022-07-02 08:58:50|102.19|100.39|102.21|100.41|102.22|100.42|102.19|100.39|3
1656752340000|2022-07-02 08:59:00|102.22|100.42|102.2|100.4|102.22|100.42|102.2|100.4|3
1656752350000|2022-07-02 08:59:10|102.21|100.41|102.21|100.41|102.22|100.42|102.21|100.41|3
1656752360000|2022-07-02 08:59:20|102.2|100.4|102.19|100.39|102.2|100.4|102.19|100.39|2
1656752370000|2022-07-02 08:59:30|102.18|100.38|102.17|100.37|102.18|100.38|102.13|100.33|13
1656752380000|2022-07-02 08:59:40|102.16|100.36|102.18|100.38|102.18|100.38|102.16|100.36|3
1656752390000|2022-07-02 08:59:50|102.19|100.39|102.27|100.47|102.27|100.47|102.19|100.39|13
1656752400000|2022-07-02 09:00:00|102.28|100.48|102.28|100.48|102.29|100.49|102.28|100.48|3
1656752410000|2022-07-02 09:00:10|102.29|100.49|102.32|100.52|102.36|100.56|102.29|100.49|11
1656752420000|2022-07-02 09:00:20|102.33|100.53|102.33|100.53|102.34|100.54|102.33|100.53|3
1656752430000|2022-07-02 09:00:30|102.32|100.52|102.36|100.56|102.37|100.57|102.31|100.51|9
1656752440000|2022-07-02 09:00:40|102.37|100.57|102.37|100.57|102.37|100.57|102.34|100.54|6
1656752460000|2022-07-02 09:01:00|102.36|100.56|102.36|100.56|102.36|100.56|102.36|100.56|1
1656752470000|2022-07-02 09:01:10|102.37|100.57|102.37|100.57|102.37|100.57|102.37|100.57|1
1656752480000|2022-07-02 09:01:20|102.38|100.58|102.39|100.59|102.39|100.59|102.38|100.58|2
1656752490000|2022-07-02 09:01:30|102.38|100.58|102.38|100.58|102.38|100.58|102.38|100.58|1
1656752510000|2022-07-02 09:01:50|102.39|100.59|102.38|100.58|102.39|100.59|102.38|100.58|2
1656752520000|2022-07-02 09:02:00|102.37|100.57|102.3|100.5|102.37|100.57|102.3|100.5|4
1656752560000|2022-07-02 09:02:40|102.29|100.49|102.26|100.46|102.29|100.49|102.26|100.46|3
1656752570000|2022-07-02 09:02:50|102.27|100.47|102.28|100.48|102.28|100.48|102.27|100.47|2
1656752610000|2022-07-02 09:03:30|102.29|100.49|102.29|100.49|102.29|100.49|102.29|100.49|1
1656752640000|2022-07-02 09:04:00|102.3|100.5|102.37|100.57|102.37|100.57|102.3|100.5|3
1656752690000|2022-07-02 09:04:50|102.38|100.58|102.37|100.57|102.38|100.58|102.37|100.57|2
1656752700000|2022-07-02 09:05:00|102.36|100.56|102.36|100.56|102.36|100.56|102.35|100.55|3
1656752710000|2022-07-02 09:05:10|102.35|100.55|102.36|100.56|102.37|100.57|102.35|100.55|6
1656752720000|2022-07-02 09:05:20|102.37|100.57|102.36|100.56|102.37|100.57|102.36|100.56|2
1656752730000|2022-07-02 09:05:30|102.35|100.55|102.31|100.51|102.36|100.56|102.31|100.51|8
1656752740000|2022-07-02 09:05:40|102.3|100.5|102.3|100.5|102.3|100.5|102.3|100.5|1
1656752800000|2022-07-02 09:06:40|102.29|100.49|102.27|100.47|102.29|100.49|102.24|100.44|8
1656752810000|2022-07-02 09:06:50|102.28|100.48|102.27|100.47|102.28|100.48|102.27|100.47|2
1656752820000|2022-07-02 09:07:00|102.28|100.48|102.28|100.48|102.28|100.48|102.28|100.48|1
1656752830000|2022-07-02 09:07:10|102.27|100.47|102.27|100.47|102.28|100.48|102.27|100.47|5
1656752840000|2022-07-02 09:07:20|102.28|100.48|102.3|100.5|102.3|100.5|102.28|100.48|2
1656752880000|2022-07-02 09:08:00|102.33|100.53|102.38|100.58|102.38|100.58|102.33|100.53|5
1656752890000|2022-07-02 09:08:10|102.39|100.59|102.39|100.59|102.4|100.6|102.39|100.59|3
1656752900000|2022-07-02 09:08:20|102.4|100.6|102.42|100.62|102.42|100.62|102.4|100.6|3
1656752910000|2022-07-02 09:08:30|102.41|100.61|102.42|100.62|102.42|100.62|102.41|100.61|2
1656752920000|2022-07-02 09:08:40|102.41|100.61|102.38|100.58|102.41|100.61|102.38|100.58|4
1656752930000|2022-07-02 09:08:50|102.39|100.59|102.39|100.59|102.4|100.6|102.39|100.59|3
1656752950000|2022-07-02 09:09:10|102.4|100.6|102.41|100.61|102.41|100.61|102.4|100.6|2
1656752960000|2022-07-02 09:09:20|102.42|100.62|102.47|100.67|102.47|100.67|102.41|100.61|9
1656752970000|2022-07-02 09:09:30|102.48|100.68|102.48|100.68|102.48|100.68|102.48|100.68|1
1656752980000|2022-07-02 09:09:40|102.47|100.67|102.47|100.67|102.47|100.67|102.47|100.67|1
1656752990000|2022-07-02 09:09:50|102.48|100.68|102.49|100.69|102.49|100.69|102.48|100.68|2
1656753000000|2022-07-02 09:10:00|102.44|100.64|102.49|100.69|102.5|100.7|102.44|100.64|5
1656753010000|2022-07-02 09:10:10|102.5|100.7|102.49|100.69|102.5|100.7|102.49|100.69|4
1656753020000|2022-07-02 09:10:20|102.5|100.7|102.51|100.71|102.51|100.71|102.5|100.7|2
1656753030000|2022-07-02 09:10:30|102.53|100.73|102.51|100.71|102.53|100.73|102.51|100.71|2
1656753040000|2022-07-02 09:10:40|102.52|100.72|102.5|100.7|102.52|100.72|102.5|100.7|4
1656753050000|2022-07-02 09:10:50|102.51|100.71|102.51|100.71|102.51|100.71|102.51|100.71|1
1656753060000|2022-07-02 09:11:00|102.5|100.7|102.58|100.78|102.59|100.79|102.5|100.7|9
1656753070000|2022-07-02 09:11:10|102.57|100.77|102.57|100.77|102.57|100.77|102.57|100.77|1
1656753080000|2022-07-02 09:11:20|102.56|100.76|102.58|100.78|102.59|100.79|102.55|100.75|10
1656753090000|2022-07-02 09:11:30|102.59|100.79|102.6|100.8|102.6|100.8|102.59|100.79|2
1656753100000|2022-07-02 09:11:40|102.61|100.81|102.6|100.8|102.61|100.81|102.6|100.8|2
1656753110000|2022-07-02 09:11:50|102.61|100.81|102.66|100.86|102.67|100.87|102.61|100.81|6
1656753120000|2022-07-02 09:12:00|102.67|100.87|102.68|100.88|102.7|100.9|102.66|100.86|7
1656753130000|2022-07-02 09:12:10|102.67|100.87|102.67|100.87|102.68|100.88|102.66|100.86|9
1656753140000|2022-07-02 09:12:20|102.66|100.86|102.69|100.89|102.69|100.89|102.66|100.86|6
1656753150000|2022-07-02 09:12:30|102.68|100.88|102.68|100.88|102.68|100.88|102.67|100.87|3
1656753160000|2022-07-02 09:12:40|102.69|100.89|102.68|100.88|102.69|100.89|102.68|100.88|2
1656753170000|2022-07-02 09:12:50|102.67|100.87|102.68|100.88|102.68|100.88|102.66|100.86|6
1656753180000|2022-07-02 09:13:00|102.69|100.89|102.67|100.87|102.69|100.89|102.67|100.87|3
1656753190000|2022-07-02 09:13:10|102.68|100.88|102.67|100.87|102.68|100.88|102.67|100.87|8
1656753200000|2022-07-02 09:13:20|102.68|100.88|102.68|100.88|102.68|100.88|102.68|100.88|1
1656753220000|2022-07-02 09:13:40|102.69|100.89|102.69|100.89|102.69|100.89|102.69|100.89|1
1656753250000|2022-07-02 09:14:10|102.68|100.88|102.69|100.89|102.69|100.89|102.68|100.88|2
1656753260000|2022-07-02 09:14:20|102.68|100.88|102.68|100.88|102.68|100.88|102.68|100.88|1
1656753270000|2022-07-02 09:14:30|102.67|100.87|102.78|100.98|102.78|100.98|102.67|100.87|8
1656753280000|2022-07-02 09:14:40|102.79|100.99|102.79|100.99|102.79|100.99|102.79|100.99|1
1656753290000|2022-07-02 09:14:50|102.78|100.98|102.77|100.97|102.79|100.99|102.77|100.97|4
1656753300000|2022-07-02 09:15:00|102.78|100.98|102.78|100.98|102.78|100.98|102.77|100.97|5
1656753310000|2022-07-02 09:15:10|102.77|100.97|102.76|100.96|102.77|100.97|102.76|100.96|2
1656753320000|2022-07-02 09:15:20|102.77|100.97|102.77|100.97|102.77|100.97|102.77|100.97|1
1656753330000|2022-07-02 09:15:30|102.78|100.98|102.77|100.97|102.78|100.98|102.77|100.97|2
1656753340000|2022-07-02 09:15:40|102.78|100.98|102.73|100.93|102.78|100.98|102.71|100.91|11
1656753350000|2022-07-02 09:15:50|102.74|100.94|102.73|100.93|102.74|100.94|102.72|100.92|4
1656753360000|2022-07-02 09:16:00|102.72|100.92|102.72|100.92|102.73|100.93|102.72|100.92|3
1656753370000|2022-07-02 09:16:10|102.71|100.91|102.71|100.91|102.71|100.91|102.7|100.9|5
1656753380000|2022-07-02 09:16:20|102.7|100.9|102.7|100.9|102.7|100.9|102.7|100.9|1
1656753390000|2022-07-02 09:16:30|102.69|100.89|102.69|100.89|102.69|100.89|102.69|100.89|1
1656753400000|2022-07-02 09:16:40|102.7|100.9|102.7|100.9|102.7|100.9|102.7|100.9|1
1656753410000|2022-07-02 09:16:50|102.71|100.91|102.7|100.9|102.71|100.91|102.7|100.9|2
1656753430000|2022-07-02 09:17:10|102.71|100.91|102.7|100.9|102.71|100.91|102.7|100.9|2
1656753440000|2022-07-02 09:17:20|102.71|100.91|102.7|100.9|102.71|100.91|102.7|100.9|6
1656753450000|2022-07-02 09:17:30|102.71|100.91|102.71|100.91|102.71|100.91|102.7|100.9|5
1656753460000|2022-07-02 09:17:40|102.7|100.9|102.7|100.9|102.71|100.91|102.7|100.9|7
1656753470000|2022-07-02 09:17:50|102.71|100.91|102.71|100.91|102.71|100.91|102.7|100.9|3
1656753480000|2022-07-02 09:18:00|102.7|100.9|102.71|100.91|102.71|100.91|102.7|100.9|4
1656753490000|2022-07-02 09:18:10|102.7|100.9|102.64|100.84|102.7|100.9|102.64|100.84|6
1656753500000|2022-07-02 09:18:20|102.63|100.83|102.64|100.84|102.64|100.84|102.63|100.83|2
1656753510000|2022-07-02 09:18:30|102.65|100.85|102.69|100.89|102.69|100.89|102.65|100.85|12
1656753520000|2022-07-02 09:18:40|102.68|100.88|102.69|100.89|102.69|100.89|102.68|100.88|2
1656753540000|2022-07-02 09:19:00|102.68|100.88|102.68|100.88|102.68|100.88|102.68|100.88|1
1656753550000|2022-07-02 09:19:10|102.67|100.87|102.6|100.8|102.67|100.87|102.6|100.8|7
1656753560000|2022-07-02 09:19:20|102.61|100.81|102.6|100.8|102.61|100.81|102.6|100.8|2
1656753580000|2022-07-02 09:19:40|102.62|100.82|102.6|100.8|102.62|100.82|102.6|100.8|2
1656753590000|2022-07-02 09:19:50|102.62|100.82|102.62|100.82|102.62|100.82|102.62|100.82|1
1656753600000|2022-07-02 09:20:00|102.61|100.81|102.62|100.82|102.62|100.82|102.61|100.81|2
1656753690000|2022-07-02 09:21:30|102.63|100.83|102.62|100.82|102.63|100.83|102.62|100.82|2
1656753700000|2022-07-02 09:21:40|102.63|100.83|102.62|100.82|102.63|100.83|102.62|100.82|2
1656753710000|2022-07-02 09:21:50|102.63|100.83|102.63|100.83|102.63|100.83|102.63|100.83|1
1656753720000|2022-07-02 09:22:00|102.62|100.82|102.62|100.82|102.62|100.82|102.62|100.82|1
1656753750000|2022-07-02 09:22:30|102.61|100.81|102.62|100.82|102.62|100.82|102.61|100.81|2
1656753760000|2022-07-02 09:22:40|102.61|100.81|102.62|100.82|102.62|100.82|102.61|100.81|2
1656753770000|2022-07-02 09:22:50|102.61|100.81|102.61|100.81|102.61|100.81|102.6|100.8|3
1656753780000|2022-07-02 09:23:00|102.6|100.8|102.52|100.72|102.6|100.8|102.52|100.72|7
1656753790000|2022-07-02 09:23:10|102.51|100.71|102.5|100.7|102.51|100.71|102.5|100.7|2
1656753800000|2022-07-02 09:23:20|102.47|100.67|102.48|100.68|102.48|100.68|102.47|100.67|2
1656753810000|2022-07-02 09:23:30|102.49|100.69|102.48|100.68|102.49|100.69|102.48|100.68|8
1656753820000|2022-07-02 09:23:40|102.49|100.69|102.49|100.69|102.49|100.69|102.49|100.69|1
1656753830000|2022-07-02 09:23:50|102.48|100.68|102.49|100.69|102.49|100.69|102.48|100.68|4
1656753860000|2022-07-02 09:24:20|102.48|100.68|102.4|100.6|102.48|100.68|102.4|100.6|3
1656753880000|2022-07-02 09:24:40|102.34|100.54|102.32|100.52|102.36|100.56|102.32|100.52|5
1656753900000|2022-07-02 09:25:00|102.31|100.51|102.24|100.44|102.31|100.51|102.23|100.43|8
1656753910000|2022-07-02 09:25:10|102.23|100.43|102.24|100.44|102.24|100.44|102.22|100.42|8
1656753920000|2022-07-02 09:25:20|102.26|100.46|102.26|100.46|102.28|100.48|102.25|100.45|5
1656753930000|2022-07-02 09:25:30|102.25|100.45|102.22|100.42|102.26|100.46|102.22|100.42|6
1656753940000|2022-07-02 09:25:40|102.21|100.41|102.21|100.41|102.22|100.42|102.21|100.41|5
1656753950000|2022-07-02 09:25:50|102.2|100.4|102.02|100.22|102.2|100.4|102.02|100.22|10
1656753960000|2022-07-02 09:26:00|102|100.2|101.97|100.17|102.02|100.22|101.96|100.16|22
1656753970000|2022-07-02 09:26:10|101.96|100.16|101.7|99.9|101.99|100.19|101.68|99.88|28
1656753980000|2022-07-02 09:26:20|101.69|99.89|101.78|99.98|101.79|99.99|101.69|99.89|19
1656753990000|2022-07-02 09:26:30|101.77|99.97|101.74|99.94|101.77|99.97|101.71|99.91|13
1656754000000|2022-07-02 09:26:40|101.75|99.95|101.66|99.86|101.79|99.99|101.65|99.85|18
1656754010000|2022-07-02 09:26:50|101.65|99.85|101.67|99.87|101.67|99.87|101.65|99.85|9
1656754020000|2022-07-02 09:27:00|101.66|99.86|101.45|99.65|101.66|99.86|101.45|99.65|14
1656754030000|2022-07-02 09:27:10|101.48|99.68|101.52|99.72|101.56|99.76|101.45|99.65|21
1656754040000|2022-07-02 09:27:20|101.53|99.73|101.63|99.83|101.64|99.84|101.44|99.64|21
1656754050000|2022-07-02 09:27:30|101.62|99.82|101.65|99.85|101.65|99.85|101.59|99.79|12
1656754060000|2022-07-02 09:27:40|101.66|99.86|101.64|99.84|101.67|99.87|101.62|99.82|8
1656754070000|2022-07-02 09:27:50|101.63|99.83|101.58|99.78|101.64|99.84|101.56|99.76|12
1656754080000|2022-07-02 09:28:00|101.6|99.8|101.58|99.78|101.6|99.8|101.56|99.76|12
1656754090000|2022-07-02 09:28:10|101.56|99.76|101.59|99.79|101.61|99.81|101.5|99.7|12
1656754100000|2022-07-02 09:28:20|101.6|99.8|101.69|99.89|101.69|99.89|101.59|99.79|12
1656754110000|2022-07-02 09:28:30|101.68|99.88|101.72|99.92|101.72|99.92|101.65|99.85|14
1656754120000|2022-07-02 09:28:40|101.71|99.91|101.68|99.88|101.71|99.91|101.68|99.88|6
1656754130000|2022-07-02 09:28:50|101.7|99.9|101.71|99.91|101.73|99.93|101.68|99.88|16
1656754140000|2022-07-02 09:29:00|101.69|99.89|101.7|99.9|101.7|99.9|101.69|99.89|2
1656754150000|2022-07-02 09:29:10|101.69|99.89|101.7|99.9|101.7|99.9|101.69|99.89|2
1656754160000|2022-07-02 09:29:20|101.73|99.93|101.73|99.93|101.73|99.93|101.71|99.91|6
1656754170000|2022-07-02 09:29:30|101.72|99.92|101.75|99.95|101.75|99.95|101.71|99.91|10
1656754180000|2022-07-02 09:29:40|101.74|99.94|101.76|99.96|101.76|99.96|101.73|99.93|10
1656754190000|2022-07-02 09:29:50|101.75|99.95|101.74|99.94|101.76|99.96|101.72|99.92|15
1656754200000|2022-07-02 09:30:00|101.73|99.93|101.72|99.92|101.75|99.95|101.72|99.92|8
1656754210000|2022-07-02 09:30:10|101.75|99.95|101.76|99.96|101.77|99.97|101.75|99.95|4
1656754220000|2022-07-02 09:30:20|101.78|99.98|101.78|99.98|101.78|99.98|101.75|99.95|8
1656754230000|2022-07-02 09:30:30|101.77|99.97|101.88|100.08|101.88|100.08|101.76|99.96|14
1656754240000|2022-07-02 09:30:40|101.87|100.07|101.95|100.15|101.95|100.15|101.87|100.07|8
1656754250000|2022-07-02 09:30:50|101.96|100.16|101.98|100.18|101.98|100.18|101.96|100.16|3
1656754270000|2022-07-02 09:31:10|102.01|100.21|102.06|100.26|102.07|100.27|102.01|100.21|6
1656754280000|2022-07-02 09:31:20|102.07|100.27|102.07|100.27|102.1|100.3|102.07|100.27|6
1656754290000|2022-07-02 09:31:30|102.08|100.28|102.06|100.26|102.08|100.28|102.06|100.26|3
1656754300000|2022-07-02 09:31:40|102.08|100.28|102.1|100.3|102.12|100.32|102.06|100.26|7
1656754310000|2022-07-02 09:31:50|102.09|100.29|102.11|100.31|102.12|100.32|102.09|100.29|8
1656754320000|2022-07-02 09:32:00|102.12|100.32|102.12|100.32|102.13|100.33|102.09|100.29|6
1656754330000|2022-07-02 09:32:10|102.13|100.33|102.17|100.37|102.17|100.37|102.12|100.32|6
1656754340000|2022-07-02 09:32:20|102.18|100.38|102.16|100.36|102.18|100.38|102.16|100.36|8
1656754350000|2022-07-02 09:32:30|102.18|100.38|102.17|100.37|102.19|100.39|102.17|100.37|4
1656754360000|2022-07-02 09:32:40|102.16|100.36|102.21|100.41|102.21|100.41|102.16|100.36|4
1656754370000|2022-07-02 09:32:50|102.22|100.42|102.2|100.4|102.22|100.42|102.2|100.4|5
1656754380000|2022-07-02 09:33:00|102.21|100.41|102.15|100.35|102.21|100.41|102.15|100.35|7
1656754390000|2022-07-02 09:33:10|102.16|100.36|102.14|100.34|102.2|100.4|102.12|100.32|11
1656754400000|2022-07-02 09:33:20|102.12|100.32|102.02|100.22|102.12|100.32|102.02|100.22|7
1656754410000|2022-07-02 09:33:30|102.01|100.21|102.01|100.21|102.03|100.23|102.01|100.21|6
1656754420000|2022-07-02 09:33:40|102.02|100.22|102.02|100.22|102.02|100.22|102.01|100.21|5
1656754430000|2022-07-02 09:33:50|102.04|100.24|102.06|100.26|102.06|100.26|102.04|100.24|2
1656754440000|2022-07-02 09:34:00|102.07|100.27|102.07|100.27|102.07|100.27|102.07|100.27|1
1656754450000|2022-07-02 09:34:10|102.1|100.3|102.07|100.27|102.1|100.3|102.07|100.27|4
1656754470000|2022-07-02 09:34:30|102.09|100.29|102.08|100.28|102.09|100.29|102.08|100.28|2
1656754480000|2022-07-02 09:34:40|102.09|100.29|102.16|100.36|102.16|100.36|102.09|100.29|3
1656754490000|2022-07-02 09:34:50|102.15|100.35|102.11|100.31|102.16|100.36|102.1|100.3|9
1656754500000|2022-07-02 09:35:00|102.13|100.33|102.15|100.35|102.18|100.38|102.12|100.32|8
1656754510000|2022-07-02 09:35:10|102.16|100.36|102.07|100.27|102.16|100.36|102.06|100.26|10
1656754520000|2022-07-02 09:35:20|102.08|100.28|102.08|100.28|102.08|100.28|102.07|100.27|3
1656754530000|2022-07-02 09:35:30|102.07|100.27|102.11|100.31|102.12|100.32|102.07|100.27|8
1656754570000|2022-07-02 09:36:10|102.12|100.32|102.12|100.32|102.12|100.32|102.12|100.32|1
1656754590000|2022-07-02 09:36:30|102.13|100.33|102.19|100.39|102.2|100.4|102.13|100.33|6
1656754600000|2022-07-02 09:36:40|102.21|100.41|102.27|100.47|102.28|100.48|102.21|100.41|17
1656754610000|2022-07-02 09:36:50|102.29|100.49|102.3|100.5|102.32|100.52|102.29|100.49|11
1656754620000|2022-07-02 09:37:00|102.31|100.51|102.3|100.5|102.31|100.51|102.3|100.5|2
1656754630000|2022-07-02 09:37:10|102.31|100.51|102.32|100.52|102.33|100.53|102.31|100.51|6
1656754640000|2022-07-02 09:37:20|102.33|100.53|102.32|100.52|102.33|100.53|102.32|100.52|2
1656754650000|2022-07-02 09:37:30|102.33|100.53|102.34|100.54|102.34|100.54|102.33|100.53|2
1656754660000|2022-07-02 09:37:40|102.37|100.57|102.36|100.56|102.37|100.57|102.34|100.54|5
1656754670000|2022-07-02 09:37:50|102.37|100.57|102.37|100.57|102.39|100.59|102.37|100.57|3
1656754680000|2022-07-02 09:38:00|102.38|100.58|102.38|100.58|102.38|100.58|102.38|100.58|1
1656754710000|2022-07-02 09:38:30|102.37|100.57|102.39|100.59|102.39|100.59|102.37|100.57|2
1656754720000|2022-07-02 09:38:40|102.4|100.6|102.37|100.57|102.4|100.6|102.37|100.57|4
1656754730000|2022-07-02 09:38:50|102.38|100.58|102.37|100.57|102.38|100.58|102.37|100.57|2
1656754740000|2022-07-02 09:39:00|102.38|100.58|102.38|100.58|102.39|100.59|102.38|100.58|3
1656754750000|2022-07-02 09:39:10|102.39|100.59|102.38|100.58|102.39|100.59|102.38|100.58|8
1656754760000|2022-07-02 09:39:20|102.39|100.59|102.39|100.59|102.4|100.6|102.38|100.58|13
1656754780000|2022-07-02 09:39:40|102.4|100.6|102.4|100.6|102.4|100.6|102.4|100.6|1
1656754800000|2022-07-02 09:40:00|102.39|100.59|102.39|100.59|102.4|100.6|102.39|100.59|3
1656754810000|2022-07-02 09:40:10|102.4|100.6|102.4|100.6|102.41|100.61|102.4|100.6|3
1656754820000|2022-07-02 09:40:20|102.41|100.61|102.43|100.63|102.43|100.63|102.41|100.61|4
1656754830000|2022-07-02 09:40:30|102.42|100.62|102.43|100.63|102.43|100.63|102.42|100.62|2
1656754840000|2022-07-02 09:40:40|102.46|100.66|102.48|100.68|102.5|100.7|102.46|100.66|9
1656754850000|2022-07-02 09:40:50|102.49|100.69|102.46|100.66|102.49|100.69|102.46|100.66|4
1656754860000|2022-07-02 09:41:00|102.47|100.67|102.45|100.65|102.47|100.67|102.45|100.65|3
1656754880000|2022-07-02 09:41:20|102.44|100.64|102.38|100.58|102.44|100.64|102.38|100.58|4
1656754890000|2022-07-02 09:41:30|102.37|100.57|102.37|100.57|102.38|100.58|102.37|100.57|3
1656754900000|2022-07-02 09:41:40|102.33|100.53|102.33|100.53|102.33|100.53|102.33|100.53|1
1656754910000|2022-07-02 09:41:50|102.31|100.51|102.3|100.5|102.31|100.51|102.3|100.5|2
1656754930000|2022-07-02 09:42:10|102.29|100.49|102.3|100.5|102.31|100.51|102.29|100.49|3
1656754940000|2022-07-02 09:42:20|102.31|100.51|102.3|100.5|102.31|100.51|102.3|100.5|2
1656754950000|2022-07-02 09:42:30|102.31|100.51|102.31|100.51|102.31|100.51|102.31|100.51|1
1656754960000|2022-07-02 09:42:40|102.3|100.5|102.29|100.49|102.3|100.5|102.29|100.49|2
1656754970000|2022-07-02 09:42:50|102.28|100.48|102.22|100.42|102.28|100.48|102.22|100.42|4
1656754990000|2022-07-02 09:43:10|102.23|100.43|102.24|100.44|102.24|100.44|102.23|100.43|2
1656755000000|2022-07-02 09:43:20|102.22|100.42|102.18|100.38|102.22|100.42|102.17|100.37|8
1656755030000|2022-07-02 09:43:50|102.2|100.4|102.2|100.4|102.2|100.4|102.2|100.4|1
1656755040000|2022-07-02 09:44:00|102.19|100.39|102.2|100.4|102.21|100.41|102.19|100.39|8
1656755050000|2022-07-02 09:44:10|102.21|100.41|102.22|100.42|102.23|100.43|102.2|100.4|6
1656755060000|2022-07-02 09:44:20|102.21|100.41|102.21|100.41|102.21|100.41|102.21|100.41|1
1656755070000|2022-07-02 09:44:30|102.22|100.42|102.24|100.44|102.24|100.44|102.22|100.42|3
1656755080000|2022-07-02 09:44:40|102.27|100.47|102.27|100.47|102.27|100.47|102.24|100.44|4
1656755100000|2022-07-02 09:45:00|102.29|100.49|102.33|100.53|102.35|100.55|102.29|100.49|10
1656755110000|2022-07-02 09:45:10|102.34|100.54|102.33|100.53|102.34|100.54|102.33|100.53|2
1656755120000|2022-07-02 09:45:20|102.34|100.54|102.33|100.53|102.34|100.54|102.33|100.53|2
1656755130000|2022-07-02 09:45:30|102.34|100.54|102.39|100.59|102.39|100.59|102.34|100.54|5
1656755140000|2022-07-02 09:45:40|102.4|100.6|102.41|100.61|102.41|100.61|102.4|100.6|2
1656755160000|2022-07-02 09:46:00|102.42|100.62|102.42|100.62|102.43|100.63|102.42|100.62|3
1656755170000|2022-07-02 09:46:10|102.43|100.63|102.42|100.62|102.43|100.63|102.42|100.62|2
1656755180000|2022-07-02 09:46:20|102.46|100.66|102.51|100.71|102.53|100.73|102.46|100.66|4
1656755190000|2022-07-02 09:46:30|102.5|100.7|102.53|100.73|102.53|100.73|102.49|100.69|7
1656755200000|2022-07-02 09:46:40|102.54|100.74|102.51|100.71|102.54|100.74|102.51|100.71|4
1656755220000|2022-07-02 09:47:00|102.53|100.73|102.52|100.72|102.53|100.73|102.52|100.72|4
1656755230000|2022-07-02 09:47:10|102.53|100.73|102.52|100.72|102.53|100.73|102.51|100.71|4
1656755260000|2022-07-02 09:47:40|102.51|100.71|102.51|100.71|102.52|100.72|102.5|100.7|5
1656755270000|2022-07-02 09:47:50|102.52|100.72|102.52|100.72|102.52|100.72|102.52|100.72|1
1656755280000|2022-07-02 09:48:00|102.53|100.73|102.6|100.8|102.6|100.8|102.53|100.73|4
1656755290000|2022-07-02 09:48:10|102.62|100.82|102.64|100.84|102.64|100.84|102.62|100.82|3
1656755300000|2022-07-02 09:48:20|102.67|100.87|102.68|100.88|102.68|100.88|102.66|100.86|8
1656755310000|2022-07-02 09:48:30|102.69|100.89|102.7|100.9|102.7|100.9|102.69|100.89|2
1656755320000|2022-07-02 09:48:40|102.69|100.89|102.7|100.9|102.7|100.9|102.67|100.87|7
1656755340000|2022-07-02 09:49:00|102.69|100.89|102.68|100.88|102.69|100.89|102.68|100.88|2
1656755350000|2022-07-02 09:49:10|102.67|100.87|102.67|100.87|102.67|100.87|102.67|100.87|1
1656755360000|2022-07-02 09:49:20|102.68|100.88|102.68|100.88|102.69|100.89|102.68|100.88|7
1656755370000|2022-07-02 09:49:30|102.69|100.89|102.7|100.9|102.7|100.9|102.68|100.88|4
1656755400000|2022-07-02 09:50:00|102.71|100.91|102.7|100.9|102.71|100.91|102.7|100.9|2
1656755410000|2022-07-02 09:50:10|102.72|100.92|102.72|100.92|102.72|100.92|102.72|100.92|1
1656755420000|2022-07-02 09:50:20|102.7|100.9|102.7|100.9|102.7|100.9|102.7|100.9|1
1656755440000|2022-07-02 09:50:40|102.69|100.89|102.67|100.87|102.7|100.9|102.67|100.87|7
1656755450000|2022-07-02 09:50:50|102.68|100.88|102.68|100.88|102.69|100.89|102.68|100.88|3
1656755460000|2022-07-02 09:51:00|102.69|100.89|102.7|100.9|102.72|100.92|102.68|100.88|8
1656755470000|2022-07-02 09:51:10|102.71|100.91|102.78|100.98|102.78|100.98|102.71|100.91|5
1656755480000|2022-07-02 09:51:20|102.79|100.99|102.8|101|102.82|101.02|102.79|100.99|9
1656755490000|2022-07-02 09:51:30|102.81|101.01|102.81|101.01|102.81|101.01|102.81|101.01|1
1656755500000|2022-07-02 09:51:40|102.8|101|102.8|101|102.83|101.03|102.78|100.98|8
1656755510000|2022-07-02 09:51:50|102.82|101.02|102.85|101.05|102.89|101.09|102.82|101.02|11
1656755520000|2022-07-02 09:52:00|102.82|101.02|102.79|100.99|102.84|101.04|102.79|100.99|7
1656755530000|2022-07-02 09:52:10|102.78|100.98|102.9|101.1|102.91|101.11|102.78|100.98|13
1656755540000|2022-07-02 09:52:20|102.91|101.11|102.97|101.17|102.98|101.18|102.91|101.11|13
1656755550000|2022-07-02 09:52:30|102.96|101.16|102.98|101.18|102.99|101.19|102.96|101.16|5
1656755560000|2022-07-02 09:52:40|103|101.2|102.98|101.18|103|101.2|102.98|101.18|3
1656755570000|2022-07-02 09:52:50|102.99|101.19|103.01|101.21|103.01|101.21|102.99|101.19|2
1656755580000|2022-07-02 09:53:00|103.02|101.22|103.02|101.22|103.02|101.22|103.01|101.21|3
1656755590000|2022-07-02 09:53:10|103.01|101.21|103.02|101.22|103.02|101.22|103.01|101.21|2
1656755600000|2022-07-02 09:53:20|103.01|101.21|103.01|101.21|103.02|101.22|103.01|101.21|3
1656755610000|2022-07-02 09:53:30|103|101.2|103.03|101.23|103.04|101.24|103|101.2|8
1656755620000|2022-07-02 09:53:40|103.02|101.22|103.02|101.22|103.02|101.22|103.02|101.22|1
1656755630000|2022-07-02 09:53:50|103.01|101.21|103.01|101.21|103.01|101.21|103.01|101.21|1
1656755650000|2022-07-02 09:54:10|103.02|101.22|102.93|101.13|103.02|101.22|102.93|101.13|12
1656755660000|2022-07-02 09:54:20|102.91|101.11|102.91|101.11|102.92|101.12|102.91|101.11|3
1656755670000|2022-07-02 09:54:30|102.92|101.12|102.91|101.11|102.92|101.12|102.91|101.11|4
1656755680000|2022-07-02 09:54:40|102.9|101.1|102.9|101.1|102.9|101.1|102.9|101.1|1
1656755700000|2022-07-02 09:55:00|102.91|101.11|102.91|101.11|102.91|101.11|102.91|101.11|1
1656755750000|2022-07-02 09:55:50|102.9|101.1|102.91|101.11|102.91|101.11|102.9|101.1|2
1656755840000|2022-07-02 09:57:20|102.9|101.1|102.9|101.1|102.9|101.1|102.9|101.1|1
1656755850000|2022-07-02 09:57:30|102.91|101.11|102.91|101.11|102.91|101.11|102.91|101.11|1
1656755890000|2022-07-02 09:58:10|102.9|101.1|102.91|101.11|102.91|101.11|102.89|101.09|4
1656755910000|2022-07-02 09:58:30|102.92|101.12|102.99|101.19|102.99|101.19|102.92|101.12|5
1656755920000|2022-07-02 09:58:40|103.01|101.21|103.01|101.21|103.02|101.22|103.01|101.21|3
1656755930000|2022-07-02 09:58:50|103.02|101.22|103.01|101.21|103.02|101.22|103.01|101.21|4
1656755940000|2022-07-02 09:59:00|103|101.2|103.01|101.21|103.01|101.21|103|101.2|2
1656755950000|2022-07-02 09:59:10|103|101.2|103.01|101.21|103.01|101.21|103|101.2|2
1656755970000|2022-07-02 09:59:30|103.02|101.22|103.01|101.21|103.02|101.22|103.01|101.21|4
1656755980000|2022-07-02 09:59:40|103.02|101.22|103.11|101.31|103.11|101.31|103.02|101.22|11
1656755990000|2022-07-02 09:59:50|103.12|101.32|103.11|101.31|103.14|101.34|103.1|101.3|8
1656756000000|2022-07-02 10:00:00|103.12|101.32|103.13|101.33|103.13|101.33|103.11|101.31|6
1656756010000|2022-07-02 10:00:10|103.12|101.32|103.12|101.32|103.13|101.33|103.12|101.32|3
1656756020000|2022-07-02 10:00:20|103.11|101.31|103.07|101.27|103.11|101.31|103.07|101.27|5
1656756030000|2022-07-02 10:00:30|103.08|101.28|103.09|101.29|103.1|101.3|103.08|101.28|6
1656756040000|2022-07-02 10:00:40|103.1|101.3|103.1|101.3|103.11|101.31|103.09|101.29|5
1656756050000|2022-07-02 10:00:50|103.09|101.29|103.11|101.31|103.11|101.31|103.09|101.29|8
1656756060000|2022-07-02 10:01:00|103.1|101.3|103.12|101.32|103.12|101.32|103.09|101.29|5
1656756070000|2022-07-02 10:01:10|103.11|101.31|103.08|101.28|103.11|101.31|103.06|101.26|4
1656756080000|2022-07-02 10:01:20|103.09|101.29|103.09|101.29|103.09|101.29|103.07|101.27|8
1656756090000|2022-07-02 10:01:30|103.08|101.28|103.11|101.31|103.11|101.31|103.08|101.28|4
1656756100000|2022-07-02 10:01:40|103.12|101.32|103.14|101.34|103.15|101.35|103.1|101.3|12
1656756110000|2022-07-02 10:01:50|103.13|101.33|103.14|101.34|103.15|101.35|103.12|101.32|10
1656756120000|2022-07-02 10:02:00|103.13|101.33|103.12|101.32|103.14|101.34|103.12|101.32|6
1656756130000|2022-07-02 10:02:10|103.11|101.31|103.13|101.33|103.13|101.33|103.09|101.29|7
1656756140000|2022-07-02 10:02:20|103.14|101.34|103.15|101.35|103.15|101.35|103.14|101.34|2
1656756150000|2022-07-02 10:02:30|103.14|101.34|103.14|101.34|103.15|101.35|103.14|101.34|3
1656756160000|2022-07-02 10:02:40|103.15|101.35|103.16|101.36|103.16|101.36|103.14|101.34|4
1656756170000|2022-07-02 10:02:50|103.15|101.35|103.22|101.42|103.26|101.46|103.15|101.35|7
1656756180000|2022-07-02 10:03:00|103.23|101.43|103.23|101.43|103.24|101.44|103.22|101.42|9
1656756190000|2022-07-02 10:03:10|103.24|101.44|103.24|101.44|103.24|101.44|103.23|101.43|3
1656756200000|2022-07-02 10:03:20|103.25|101.45|103.25|101.45|103.26|101.46|103.24|101.44|5
1656756210000|2022-07-02 10:03:30|103.24|101.44|103.21|101.41|103.24|101.44|103.2|101.4|5
1656756230000|2022-07-02 10:03:50|103.2|101.4|103.19|101.39|103.2|101.4|103.15|101.35|8
1656756240000|2022-07-02 10:04:00|103.18|101.38|103.18|101.38|103.18|101.38|103.17|101.37|5
1656756250000|2022-07-02 10:04:10|103.19|101.39|103.17|101.37|103.19|101.39|103.17|101.37|9
1656756260000|2022-07-02 10:04:20|103.18|101.38|103.2|101.4|103.2|101.4|103.18|101.38|3
1656756270000|2022-07-02 10:04:30|103.19|101.39|103.19|101.39|103.2|101.4|103.19|101.39|3
1656756280000|2022-07-02 10:04:40|103.18|101.38|103.17|101.37|103.18|101.38|103.17|101.37|2
1656756290000|2022-07-02 10:04:50|103.16|101.36|103.13|101.33|103.16|101.36|103.12|101.32|7
1656756300000|2022-07-02 10:05:00|103.14|101.34|103.12|101.32|103.15|101.35|103.11|101.31|6
1656756310000|2022-07-02 10:05:10|103.11|101.31|103.12|101.32|103.12|101.32|103.11|101.31|2
1656756320000|2022-07-02 10:05:20|103.11|101.31|103.07|101.27|103.11|101.31|103.07|101.27|5
1656756330000|2022-07-02 10:05:30|103.01|101.21|103.04|101.24|103.06|101.26|102.99|101.19|10
1656756340000|2022-07-02 10:05:40|103.05|101.25|103.03|101.23|103.07|101.27|103.03|101.23|5
1656756350000|2022-07-02 10:05:50|103.04|101.24|102.98|101.18|103.04|101.24|102.98|101.18|3
1656756360000|2022-07-02 10:06:00|103|101.2|103.04|101.24|103.04|101.24|103|101.2|11
1656756370000|2022-07-02 10:06:10|103.07|101.27|103.06|101.26|103.11|101.31|103.06|101.26|10
1656756380000|2022-07-02 10:06:20|103.07|101.27|103.04|101.24|103.09|101.29|103.03|101.23|9
1656756390000|2022-07-02 10:06:30|103.03|101.23|103.02|101.22|103.03|101.23|103.02|101.22|2
1656756400000|2022-07-02 10:06:40|103|101.2|102.98|101.18|103|101.2|102.98|101.18|3
1656756410000|2022-07-02 10:06:50|102.97|101.17|102.98|101.18|102.98|101.18|102.97|101.17|4
1656756420000|2022-07-02 10:07:00|103|101.2|102.99|101.19|103|101.2|102.99|101.19|2
1656756430000|2022-07-02 10:07:10|103.01|101.21|103.01|101.21|103.01|101.21|103.01|101.21|1
1656756440000|2022-07-02 10:07:20|103|101.2|102.99|101.19|103|101.2|102.99|101.19|4
1656756450000|2022-07-02 10:07:30|102.98|101.18|102.99|101.19|103|101.2|102.98|101.18|4
1656756460000|2022-07-02 10:07:40|103|101.2|103|101.2|103|101.2|102.99|101.19|3
1656756470000|2022-07-02 10:07:50|102.99|101.19|102.98|101.18|102.99|101.19|102.98|101.18|2
1656756480000|2022-07-02 10:08:00|102.97|101.17|103.05|101.25|103.05|101.25|102.97|101.17|7
1656756490000|2022-07-02 10:08:10|103.04|101.24|103.03|101.23|103.04|101.24|103.03|101.23|2
1656756500000|2022-07-02 10:08:20|103.02|101.22|103.03|101.23|103.04|101.24|103.02|101.22|3
1656756510000|2022-07-02 10:08:30|103.02|101.22|102.98|101.18|103.02|101.22|102.97|101.17|5
1656756530000|2022-07-02 10:08:50|102.99|101.19|102.99|101.19|103|101.2|102.98|101.18|11
1656756540000|2022-07-02 10:09:00|102.98|101.18|102.92|101.12|102.99|101.19|102.92|101.12|7
1656756560000|2022-07-02 10:09:20|102.91|101.11|102.91|101.11|102.92|101.12|102.91|101.11|3
1656756570000|2022-07-02 10:09:30|102.92|101.12|102.9|101.1|102.92|101.12|102.89|101.09|6
1656756580000|2022-07-02 10:09:40|102.89|101.09|102.89|101.09|102.89|101.09|102.89|101.09|1
1656756600000|2022-07-02 10:10:00|102.9|101.1|102.91|101.11|102.91|101.11|102.89|101.09|3
1656756610000|2022-07-02 10:10:10|102.9|101.1|102.89|101.09|102.91|101.11|102.89|101.09|4
1656756620000|2022-07-02 10:10:20|102.9|101.1|102.9|101.1|102.9|101.1|102.9|101.1|1
1656756630000|2022-07-02 10:10:30|102.89|101.09|102.9|101.1|102.9|101.1|102.89|101.09|4
1656756640000|2022-07-02 10:10:40|102.89|101.09|102.89|101.09|102.89|101.09|102.89|101.09|1
1656756650000|2022-07-02 10:10:50|102.9|101.1|102.91|101.11|102.91|101.11|102.89|101.09|4
1656756670000|2022-07-02 10:11:10|102.92|101.12|102.96|101.16|102.97|101.17|102.92|101.12|3
1656756680000|2022-07-02 10:11:20|102.97|101.17|102.98|101.18|102.98|101.18|102.97|101.17|2
1656756700000|2022-07-02 10:11:40|102.99|101.19|103|101.2|103.01|101.21|102.99|101.19|3
1656756710000|2022-07-02 10:11:50|102.99|101.19|103.03|101.23|103.03|101.23|102.99|101.19|8
1656756720000|2022-07-02 10:12:00|103.05|101.25|103.07|101.27|103.11|101.31|103.05|101.25|13
1656756730000|2022-07-02 10:12:10|103.08|101.28|103.12|101.32|103.12|101.32|103.07|101.27|4
1656756740000|2022-07-02 10:12:20|103.11|101.31|103.11|101.31|103.11|101.31|103.1|101.3|3
1656756750000|2022-07-02 10:12:30|103.1|101.3|103.11|101.31|103.11|101.31|103.1|101.3|2
1656756760000|2022-07-02 10:12:40|103.1|101.3|103.1|101.3|103.11|101.31|103.1|101.3|3
1656756770000|2022-07-02 10:12:50|103.11|101.31|103.11|101.31|103.11|101.31|103.1|101.3|3
1656756780000|2022-07-02 10:13:00|103.12|101.32|103.12|101.32|103.12|101.32|103.12|101.32|1
1656756790000|2022-07-02 10:13:10|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656756800000|2022-07-02 10:13:20|103.14|101.34|103.18|101.38|103.18|101.38|103.14|101.34|3
1656756810000|2022-07-02 10:13:30|103.2|101.4|103.21|101.41|103.24|101.44|103.19|101.39|10
1656756820000|2022-07-02 10:13:40|103.2|101.4|103.2|101.4|103.21|101.41|103.2|101.4|3
1656756830000|2022-07-02 10:13:50|103.21|101.41|103.22|101.42|103.22|101.42|103.21|101.41|2
1656756840000|2022-07-02 10:14:00|103.21|101.41|103.21|101.41|103.21|101.41|103.21|101.41|1
1656756850000|2022-07-02 10:14:10|103.22|101.42|103.22|101.42|103.22|101.42|103.21|101.41|3
1656756860000|2022-07-02 10:14:20|103.23|101.43|103.22|101.42|103.23|101.43|103.21|101.41|4
1656756870000|2022-07-02 10:14:30|103.21|101.41|103.2|101.4|103.22|101.42|103.2|101.4|6
1656756880000|2022-07-02 10:14:40|103.21|101.41|103.2|101.4|103.21|101.41|103.17|101.37|5
1656756890000|2022-07-02 10:14:50|103.19|101.39|103.19|101.39|103.2|101.4|103.19|101.39|7
1656756900000|2022-07-02 10:15:00|103.2|101.4|103.24|101.44|103.25|101.45|103.2|101.4|8
1656756910000|2022-07-02 10:15:10|103.23|101.43|103.24|101.44|103.24|101.44|103.23|101.43|6
1656756920000|2022-07-02 10:15:20|103.25|101.45|103.21|101.41|103.25|101.45|103.21|101.41|11
1656756930000|2022-07-02 10:15:30|103.22|101.42|103.22|101.42|103.22|101.42|103.21|101.41|3
1656756940000|2022-07-02 10:15:40|103.21|101.41|103.21|101.41|103.22|101.42|103.21|101.41|3
1656756950000|2022-07-02 10:15:50|103.22|101.42|103.22|101.42|103.22|101.42|103.21|101.41|9
1656756960000|2022-07-02 10:16:00|103.21|101.41|103.22|101.42|103.22|101.42|103.2|101.4|3
1656756980000|2022-07-02 10:16:20|103.23|101.43|103.27|101.47|103.27|101.47|103.23|101.43|3
1656756990000|2022-07-02 10:16:30|103.28|101.48|103.31|101.51|103.33|101.53|103.28|101.48|5
1656757000000|2022-07-02 10:16:40|103.3|101.5|103.31|101.51|103.31|101.51|103.3|101.5|4
1656757010000|2022-07-02 10:16:50|103.3|101.5|103.24|101.44|103.31|101.51|103.24|101.44|8
1656757020000|2022-07-02 10:17:00|103.25|101.45|103.25|101.45|103.26|101.46|103.24|101.44|8
1656757030000|2022-07-02 10:17:10|103.24|101.44|103.18|101.38|103.24|101.44|103.18|101.38|5
1656757070000|2022-07-02 10:17:50|103.17|101.37|103.17|101.37|103.17|101.37|103.17|101.37|1
1656757080000|2022-07-02 10:18:00|103.18|101.38|103.18|101.38|103.18|101.38|103.18|101.38|1
1656757120000|2022-07-02 10:18:40|103.17|101.37|103.17|101.37|103.18|101.38|103.16|101.36|6
1656757130000|2022-07-02 10:18:50|103.18|101.38|103.18|101.38|103.18|101.38|103.18|101.38|1
1656757140000|2022-07-02 10:19:00|103.17|101.37|103.2|101.4|103.21|101.41|103.17|101.37|6
1656757150000|2022-07-02 10:19:10|103.21|101.41|103.2|101.4|103.21|101.41|103.2|101.4|4
1656757160000|2022-07-02 10:19:20|103.19|101.39|103.19|101.39|103.19|101.39|103.19|101.39|1
1656757180000|2022-07-02 10:19:40|103.18|101.38|103.18|101.38|103.18|101.38|103.18|101.38|1
1656757190000|2022-07-02 10:19:50|103.17|101.37|103.19|101.39|103.19|101.39|103.17|101.37|2
1656757210000|2022-07-02 10:20:10|103.18|101.38|103.18|101.38|103.18|101.38|103.18|101.38|1
1656757220000|2022-07-02 10:20:20|103.17|101.37|103.18|101.38|103.19|101.39|103.17|101.37|3
1656757230000|2022-07-02 10:20:30|103.19|101.39|103.18|101.38|103.19|101.39|103.18|101.38|2
1656757240000|2022-07-02 10:20:40|103.17|101.37|103.13|101.33|103.17|101.37|103.13|101.33|7
1656757250000|2022-07-02 10:20:50|103.12|101.32|103.13|101.33|103.14|101.34|103.12|101.32|6
1656757260000|2022-07-02 10:21:00|103.15|101.35|103.19|101.39|103.2|101.4|103.15|101.35|4
1656757270000|2022-07-02 10:21:10|103.2|101.4|103.25|101.45|103.27|101.47|103.2|101.4|5
1656757280000|2022-07-02 10:21:20|103.26|101.46|103.26|101.46|103.26|101.46|103.25|101.45|3
1656757290000|2022-07-02 10:21:30|103.25|101.45|103.25|101.45|103.25|101.45|103.24|101.44|3
1656757310000|2022-07-02 10:21:50|103.23|101.43|103.25|101.45|103.25|101.45|103.23|101.43|3
1656757320000|2022-07-02 10:22:00|103.24|101.44|103.24|101.44|103.24|101.44|103.24|101.44|1
1656757340000|2022-07-02 10:22:20|103.23|101.43|103.21|101.41|103.23|101.43|103.21|101.41|4
1656757350000|2022-07-02 10:22:30|103.22|101.42|103.15|101.35|103.22|101.42|103.15|101.35|10
1656757360000|2022-07-02 10:22:40|103.14|101.34|103.14|101.34|103.14|101.34|103.14|101.34|1
1656757370000|2022-07-02 10:22:50|103.15|101.35|103.11|101.31|103.15|101.35|103.11|101.31|4
1656757380000|2022-07-02 10:23:00|103.12|101.32|103.07|101.27|103.12|101.32|103.04|101.24|9
1656757390000|2022-07-02 10:23:10|103.06|101.26|103.03|101.23|103.06|101.26|103.02|101.22|7
1656757410000|2022-07-02 10:23:30|103.04|101.24|103.04|101.24|103.04|101.24|103.03|101.23|3
1656757420000|2022-07-02 10:23:40|103.05|101.25|103.03|101.23|103.05|101.25|103.03|101.23|3
1656757440000|2022-07-02 10:24:00|103.04|101.24|102.94|101.14|103.04|101.24|102.94|101.14|4
1656757450000|2022-07-02 10:24:10|102.93|101.13|102.98|101.18|102.99|101.19|102.93|101.13|9
1656757460000|2022-07-02 10:24:20|102.99|101.19|102.98|101.18|102.99|101.19|102.98|101.18|6
1656757470000|2022-07-02 10:24:30|103.01|101.21|103.04|101.24|103.05|101.25|103.01|101.21|5
1656757480000|2022-07-02 10:24:40|103.05|101.25|103.05|101.25|103.05|101.25|103.05|101.25|1
1656757490000|2022-07-02 10:24:50|103.04|101.24|103.01|101.21|103.04|101.24|103.01|101.21|3
1656757500000|2022-07-02 10:25:00|103.02|101.22|103.01|101.21|103.03|101.23|103.01|101.21|6
1656757520000|2022-07-02 10:25:20|102.99|101.19|103|101.2|103.01|101.21|102.99|101.19|5
1656757540000|2022-07-02 10:25:40|103.01|101.21|103|101.2|103.01|101.21|103|101.2|4
1656757550000|2022-07-02 10:25:50|103.01|101.21|103.03|101.23|103.03|101.23|103|101.2|8
1656757560000|2022-07-02 10:26:00|103.04|101.24|103.03|101.23|103.04|101.24|103.03|101.23|4
1656757570000|2022-07-02 10:26:10|103.04|101.24|103.01|101.21|103.04|101.24|103.01|101.21|5
1656757580000|2022-07-02 10:26:20|103.02|101.22|103.03|101.23|103.03|101.23|103.02|101.22|2
1656757590000|2022-07-02 10:26:30|103.02|101.22|103.01|101.21|103.03|101.23|103.01|101.21|4
1656757600000|2022-07-02 10:26:40|103.02|101.22|103.03|101.23|103.03|101.23|103.01|101.21|6
1656757610000|2022-07-02 10:26:50|103.02|101.22|103.02|101.22|103.03|101.23|103.02|101.22|3
1656757620000|2022-07-02 10:27:00|103.03|101.23|103.04|101.24|103.04|101.24|103.02|101.22|4
1656757630000|2022-07-02 10:27:10|103.06|101.26|103.1|101.3|103.1|101.3|103.04|101.24|7
1656757650000|2022-07-02 10:27:30|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656757660000|2022-07-02 10:27:40|103.1|101.3|103.1|101.3|103.12|101.32|103.1|101.3|5
1656757690000|2022-07-02 10:28:10|103.09|101.29|103.09|101.29|103.1|101.3|103.09|101.29|3
1656757700000|2022-07-02 10:28:20|103.1|101.3|103.1|101.3|103.1|101.3|103.09|101.29|3
1656757710000|2022-07-02 10:28:30|103.09|101.29|103.08|101.28|103.1|101.3|103.08|101.28|6
1656757720000|2022-07-02 10:28:40|103.1|101.3|103.1|101.3|103.1|101.3|103.1|101.3|1
1656757740000|2022-07-02 10:29:00|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656757750000|2022-07-02 10:29:10|103.05|101.25|103.11|101.31|103.14|101.34|103.05|101.25|9
1656757760000|2022-07-02 10:29:20|103.12|101.32|103.12|101.32|103.12|101.32|103.11|101.31|3
1656757770000|2022-07-02 10:29:30|103.13|101.33|103.2|101.4|103.2|101.4|103.13|101.33|10
1656757780000|2022-07-02 10:29:40|103.19|101.39|103.21|101.41|103.21|101.41|103.19|101.39|5
1656757790000|2022-07-02 10:29:50|103.2|101.4|103.2|101.4|103.2|101.4|103.2|101.4|1
1656757800000|2022-07-02 10:30:00|103.19|101.39|103.19|101.39|103.19|101.39|103.19|101.39|1
1656757810000|2022-07-02 10:30:10|103.18|101.38|103.13|101.33|103.18|101.38|103.12|101.32|6
1656757830000|2022-07-02 10:30:30|103.14|101.34|103.13|101.33|103.14|101.34|103.13|101.33|2
1656757840000|2022-07-02 10:30:40|103.14|101.34|103.13|101.33|103.14|101.34|103.12|101.32|4
1656757860000|2022-07-02 10:31:00|103.12|101.32|103.11|101.31|103.13|101.33|103.11|101.31|4
1656757870000|2022-07-02 10:31:10|103.1|101.3|103.1|101.3|103.1|101.3|103.1|101.3|1
1656757880000|2022-07-02 10:31:20|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656757890000|2022-07-02 10:31:30|103.1|101.3|103.1|101.3|103.11|101.31|103.1|101.3|3
1656757900000|2022-07-02 10:31:40|103.09|101.29|103.09|101.29|103.09|101.29|103.09|101.29|1
1656757930000|2022-07-02 10:32:10|103.1|101.3|103.12|101.32|103.13|101.33|103.1|101.3|5
1656757940000|2022-07-02 10:32:20|103.11|101.31|103.12|101.32|103.12|101.32|103.11|101.31|6
1656757950000|2022-07-02 10:32:30|103.13|101.33|103.21|101.41|103.23|101.43|103.13|101.33|12
1656757960000|2022-07-02 10:32:40|103.22|101.42|103.23|101.43|103.23|101.43|103.22|101.42|6
1656757970000|2022-07-02 10:32:50|103.22|101.42|103.22|101.42|103.22|101.42|103.22|101.42|1
1656757980000|2022-07-02 10:33:00|103.23|101.43|103.22|101.42|103.23|101.43|103.22|101.42|2
1656757990000|2022-07-02 10:33:10|103.21|101.41|103.21|101.41|103.21|101.41|103.21|101.41|1
1656758000000|2022-07-02 10:33:20|103.22|101.42|103.2|101.4|103.23|101.43|103.2|101.4|9
1656758010000|2022-07-02 10:33:30|103.21|101.41|103.2|101.4|103.21|101.41|103.2|101.4|2
1656758020000|2022-07-02 10:33:40|103.21|101.41|103.21|101.41|103.22|101.42|103.21|101.41|3
1656758030000|2022-07-02 10:33:50|103.22|101.42|103.21|101.41|103.22|101.42|103.21|101.41|2
1656758040000|2022-07-02 10:34:00|103.2|101.4|103.2|101.4|103.2|101.4|103.19|101.39|3
1656758050000|2022-07-02 10:34:10|103.19|101.39|103.19|101.39|103.19|101.39|103.19|101.39|1
1656758060000|2022-07-02 10:34:20|103.2|101.4|103.2|101.4|103.2|101.4|103.2|101.4|1
1656758070000|2022-07-02 10:34:30|103.21|101.41|103.22|101.42|103.22|101.42|103.21|101.41|4
1656758080000|2022-07-02 10:34:40|103.21|101.41|103.29|101.49|103.3|101.5|103.21|101.41|9
1656758090000|2022-07-02 10:34:50|103.3|101.5|103.42|101.62|103.43|101.63|103.3|101.5|15
1656758100000|2022-07-02 10:35:00|103.43|101.63|103.55|101.75|103.55|101.75|103.41|101.61|12
1656758110000|2022-07-02 10:35:10|103.56|101.76|103.56|101.76|103.58|101.78|103.55|101.75|11
1656758120000|2022-07-02 10:35:20|103.55|101.75|103.59|101.79|103.59|101.79|103.55|101.75|10
1656758130000|2022-07-02 10:35:30|103.62|101.82|103.63|101.83|103.63|101.83|103.62|101.82|4
1656758140000|2022-07-02 10:35:40|103.62|101.82|103.62|101.82|103.63|101.83|103.59|101.79|14
1656758150000|2022-07-02 10:35:50|103.64|101.84|103.73|101.93|103.73|101.93|103.64|101.84|23
1656758160000|2022-07-02 10:36:00|103.74|101.94|103.92|102.12|103.95|102.15|103.74|101.94|22
1656758170000|2022-07-02 10:36:10|103.93|102.13|104.03|102.23|104.12|102.32|103.93|102.13|17
1656758180000|2022-07-02 10:36:20|104.02|102.22|103.93|102.13|104.06|102.26|103.93|102.13|20
1656758190000|2022-07-02 10:36:30|103.91|102.11|103.93|102.13|103.94|102.14|103.82|102.02|19
1656758200000|2022-07-02 10:36:40|103.94|102.14|103.95|102.15|103.98|102.18|103.94|102.14|4
1656758210000|2022-07-02 10:36:50|103.94|102.14|103.94|102.14|103.95|102.15|103.93|102.13|5
1656758220000|2022-07-02 10:37:00|103.95|102.15|103.94|102.14|104|102.2|103.94|102.14|15
1656758230000|2022-07-02 10:37:10|103.93|102.13|103.91|102.11|103.93|102.13|103.89|102.09|4
1656758240000|2022-07-02 10:37:20|103.94|102.14|103.93|102.13|103.94|102.14|103.92|102.12|4
1656758250000|2022-07-02 10:37:30|103.91|102.11|103.91|102.11|103.91|102.11|103.9|102.1|3
1656758260000|2022-07-02 10:37:40|103.9|102.1|103.93|102.13|103.93|102.13|103.9|102.1|7
1656758270000|2022-07-02 10:37:50|103.95|102.15|103.99|102.19|103.99|102.19|103.95|102.15|5
1656758280000|2022-07-02 10:38:00|104|102.2|104.05|102.25|104.05|102.25|104|102.2|7
1656758290000|2022-07-02 10:38:10|104.04|102.24|104.06|102.26|104.06|102.26|104.02|102.22|7
1656758300000|2022-07-02 10:38:20|104.04|102.24|104.09|102.29|104.16|102.36|104.04|102.24|17
1656758310000|2022-07-02 10:38:30|104.1|102.3|104.14|102.34|104.14|102.34|104.09|102.29|10
1656758320000|2022-07-02 10:38:40|104.15|102.35|104.22|102.42|104.26|102.46|104.14|102.34|12
1656758330000|2022-07-02 10:38:50|104.24|102.44|104.24|102.44|104.27|102.47|104.24|102.44|7
1656758340000|2022-07-02 10:39:00|104.23|102.43|104.22|102.42|104.23|102.43|104.22|102.42|2
1656758350000|2022-07-02 10:39:10|104.2|102.4|104.16|102.36|104.2|102.4|104.16|102.36|4
1656758360000|2022-07-02 10:39:20|104.17|102.37|104.24|102.44|104.26|102.46|104.17|102.37|6
1656758370000|2022-07-02 10:39:30|104.23|102.43|104.24|102.44|104.24|102.44|104.23|102.43|2
1656758380000|2022-07-02 10:39:40|104.23|102.43|104.23|102.43|104.23|102.43|104.23|102.43|1
1656758390000|2022-07-02 10:39:50|104.24|102.44|104.24|102.44|104.25|102.45|104.23|102.43|5
1656758400000|2022-07-02 10:40:00|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656758410000|2022-07-02 10:40:10|104.29|102.49|104.33|102.53|104.36|102.56|104.29|102.49|14
1656758420000|2022-07-02 10:40:20|104.32|102.52|104.32|102.52|104.33|102.53|104.32|102.52|5
1656758430000|2022-07-02 10:40:30|104.33|102.53|104.32|102.52|104.33|102.53|104.32|102.52|2
1656758440000|2022-07-02 10:40:40|104.31|102.51|104.26|102.46|104.31|102.51|104.25|102.45|10
1656758450000|2022-07-02 10:40:50|104.22|102.42|104.06|102.26|104.22|102.42|104.05|102.25|14
1656758460000|2022-07-02 10:41:00|104.07|102.27|104.06|102.26|104.07|102.27|104.05|102.25|9
1656758470000|2022-07-02 10:41:10|104.07|102.27|104.11|102.31|104.13|102.33|104.06|102.26|10
1656758480000|2022-07-02 10:41:20|104.1|102.3|104.05|102.25|104.1|102.3|104.05|102.25|4
1656758490000|2022-07-02 10:41:30|104.07|102.27|104.05|102.25|104.07|102.27|104.05|102.25|5
1656758500000|2022-07-02 10:41:40|104.04|102.24|104|102.2|104.04|102.24|104|102.2|2
1656758510000|2022-07-02 10:41:50|103.98|102.18|103.98|102.18|103.98|102.18|103.97|102.17|3
1656758520000|2022-07-02 10:42:00|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656758530000|2022-07-02 10:42:10|103.96|102.16|103.96|102.16|103.96|102.16|103.96|102.16|1
1656758540000|2022-07-02 10:42:20|103.95|102.15|103.94|102.14|103.95|102.15|103.93|102.13|4
1656758550000|2022-07-02 10:42:30|103.93|102.13|103.81|102.01|103.93|102.13|103.81|102.01|8
1656758560000|2022-07-02 10:42:40|103.8|102|103.87|102.07|103.87|102.07|103.76|101.96|11
1656758570000|2022-07-02 10:42:50|103.85|102.05|103.84|102.04|103.86|102.06|103.81|102.01|11
1656758580000|2022-07-02 10:43:00|103.83|102.03|103.8|102|103.83|102.03|103.79|101.99|5
1656758590000|2022-07-02 10:43:10|103.81|102.01|103.82|102.02|103.82|102.02|103.81|102.01|2
1656758600000|2022-07-02 10:43:20|103.85|102.05|103.85|102.05|103.86|102.06|103.82|102.02|4
1656758610000|2022-07-02 10:43:30|103.9|102.1|103.95|102.15|103.95|102.15|103.9|102.1|6
1656758640000|2022-07-02 10:44:00|103.94|102.14|103.91|102.11|103.94|102.14|103.91|102.11|4
1656758650000|2022-07-02 10:44:10|103.9|102.1|103.92|102.12|103.94|102.14|103.9|102.1|5
1656758660000|2022-07-02 10:44:20|103.93|102.13|103.97|102.17|103.97|102.17|103.93|102.13|3
1656758670000|2022-07-02 10:44:30|103.96|102.16|104.01|102.21|104.01|102.21|103.95|102.15|6
1656758680000|2022-07-02 10:44:40|104|102.2|104.02|102.22|104.03|102.23|104|102.2|7
1656758690000|2022-07-02 10:44:50|104.03|102.23|104.03|102.23|104.04|102.24|104.01|102.21|8
1656758700000|2022-07-02 10:45:00|104.04|102.24|104.03|102.23|104.06|102.26|104.03|102.23|6
1656758710000|2022-07-02 10:45:10|104.02|102.22|104.03|102.23|104.04|102.24|104.02|102.22|4
1656758720000|2022-07-02 10:45:20|104.04|102.24|104.05|102.25|104.05|102.25|104.04|102.24|2
1656758730000|2022-07-02 10:45:30|104.04|102.24|104.11|102.31|104.11|102.31|104.04|102.24|6
1656758740000|2022-07-02 10:45:40|104.16|102.36|104.13|102.33|104.16|102.36|104.11|102.31|9
1656758750000|2022-07-02 10:45:50|104.14|102.34|104.13|102.33|104.14|102.34|104.13|102.33|6
1656758760000|2022-07-02 10:46:00|104.14|102.34|104.14|102.34|104.14|102.34|104.13|102.33|7
1656758770000|2022-07-02 10:46:10|104.15|102.35|104.14|102.34|104.15|102.35|104.13|102.33|12
1656758790000|2022-07-02 10:46:30|104.13|102.33|104.04|102.24|104.14|102.34|104.04|102.24|12
1656758800000|2022-07-02 10:46:40|104.03|102.23|103.98|102.18|104.03|102.23|103.97|102.17|7
1656758810000|2022-07-02 10:46:50|103.97|102.17|103.94|102.14|103.97|102.17|103.94|102.14|4
1656758820000|2022-07-02 10:47:00|103.92|102.12|103.86|102.06|103.92|102.12|103.86|102.06|3
1656758840000|2022-07-02 10:47:20|103.85|102.05|103.77|101.97|103.86|102.06|103.77|101.97|10
1656758850000|2022-07-02 10:47:30|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656758860000|2022-07-02 10:47:40|103.75|101.95|103.74|101.94|103.76|101.96|103.73|101.93|7
1656758870000|2022-07-02 10:47:50|103.73|101.93|103.65|101.85|103.73|101.93|103.65|101.85|4
1656758880000|2022-07-02 10:48:00|103.66|101.86|103.72|101.92|103.74|101.94|103.66|101.86|7
1656758890000|2022-07-02 10:48:10|103.73|101.93|103.71|101.91|103.74|101.94|103.71|101.91|8
1656758900000|2022-07-02 10:48:20|103.72|101.92|103.77|101.97|103.8|102|103.72|101.92|10
1656758910000|2022-07-02 10:48:30|103.76|101.96|103.73|101.93|103.76|101.96|103.72|101.92|6
1656758920000|2022-07-02 10:48:40|103.72|101.92|103.7|101.9|103.72|101.92|103.7|101.9|2
1656758930000|2022-07-02 10:48:50|103.69|101.89|103.7|101.9|103.71|101.91|103.69|101.89|4
1656758940000|2022-07-02 10:49:00|103.71|101.91|103.72|101.92|103.72|101.92|103.7|101.9|6
1656758950000|2022-07-02 10:49:10|103.71|101.91|103.75|101.95|103.76|101.96|103.71|101.91|10
1656758960000|2022-07-02 10:49:20|103.74|101.94|103.75|101.95|103.75|101.95|103.73|101.93|6
1656758970000|2022-07-02 10:49:30|103.76|101.96|103.75|101.95|103.77|101.97|103.74|101.94|4
1656758980000|2022-07-02 10:49:40|103.74|101.94|103.76|101.96|103.76|101.96|103.73|101.93|7
1656758990000|2022-07-02 10:49:50|103.75|101.95|103.75|101.95|103.75|101.95|103.75|101.95|1
1656759000000|2022-07-02 10:50:00|103.74|101.94|103.75|101.95|103.75|101.95|103.74|101.94|2
1656759030000|2022-07-02 10:50:30|103.76|101.96|103.75|101.95|103.76|101.96|103.74|101.94|6
1656759040000|2022-07-02 10:50:40|103.76|101.96|103.76|101.96|103.76|101.96|103.75|101.95|13
1656759050000|2022-07-02 10:50:50|103.75|101.95|103.76|101.96|103.77|101.97|103.75|101.95|8
1656759060000|2022-07-02 10:51:00|103.75|101.95|103.79|101.99|103.79|101.99|103.75|101.95|2
1656759070000|2022-07-02 10:51:10|103.82|102.02|103.85|102.05|103.89|102.09|103.82|102.02|17
1656759080000|2022-07-02 10:51:20|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656759090000|2022-07-02 10:51:30|103.85|102.05|103.84|102.04|103.85|102.05|103.84|102.04|4
1656759100000|2022-07-02 10:51:40|103.85|102.05|103.85|102.05|103.85|102.05|103.85|102.05|1
1656759110000|2022-07-02 10:51:50|103.86|102.06|103.87|102.07|103.88|102.08|103.86|102.06|10
1656759120000|2022-07-02 10:52:00|103.93|102.13|104.05|102.25|104.08|102.28|103.92|102.12|25
1656759130000|2022-07-02 10:52:10|104.06|102.26|104.14|102.34|104.14|102.34|104.05|102.25|16
1656759140000|2022-07-02 10:52:20|104.15|102.35|104.15|102.35|104.24|102.44|104.14|102.34|16
1656759150000|2022-07-02 10:52:30|104.14|102.34|104.11|102.31|104.14|102.34|104.02|102.22|16
1656759160000|2022-07-02 10:52:40|104.12|102.32|104.11|102.31|104.13|102.33|104.1|102.3|6
1656759170000|2022-07-02 10:52:50|104.12|102.32|104.15|102.35|104.16|102.36|104.08|102.28|18
1656759180000|2022-07-02 10:53:00|104.14|102.34|104.12|102.32|104.14|102.34|104.11|102.31|8
1656759190000|2022-07-02 10:53:10|104.11|102.31|104.13|102.33|104.13|102.33|104.11|102.31|5
1656759200000|2022-07-02 10:53:20|104.12|102.32|104.06|102.26|104.12|102.32|104.06|102.26|6
1656759210000|2022-07-02 10:53:30|104.05|102.25|104.03|102.23|104.06|102.26|104.03|102.23|8
1656759220000|2022-07-02 10:53:40|104.02|102.22|104.05|102.25|104.06|102.26|104.01|102.21|6
1656759230000|2022-07-02 10:53:50|104.04|102.24|104.06|102.26|104.07|102.27|104.04|102.24|6
1656759240000|2022-07-02 10:54:00|104.05|102.25|104.05|102.25|104.06|102.26|104.05|102.25|3
1656759250000|2022-07-02 10:54:10|104.04|102.24|104.05|102.25|104.05|102.25|104.03|102.23|4
1656759260000|2022-07-02 10:54:20|104.04|102.24|104.05|102.25|104.05|102.25|104.04|102.24|4
1656759270000|2022-07-02 10:54:30|104.04|102.24|104.05|102.25|104.05|102.25|104.04|102.24|2
1656759290000|2022-07-02 10:54:50|104.03|102.23|104.03|102.23|104.03|102.23|104.01|102.21|5
1656759300000|2022-07-02 10:55:00|104.04|102.24|104.03|102.23|104.04|102.24|104.03|102.23|2
1656759310000|2022-07-02 10:55:10|104.04|102.24|103.97|102.17|104.04|102.24|103.97|102.17|4
1656759320000|2022-07-02 10:55:20|103.98|102.18|103.99|102.19|103.99|102.19|103.98|102.18|4
1656759340000|2022-07-02 10:55:40|104.02|102.22|104.03|102.23|104.03|102.23|104.02|102.22|2
1656759350000|2022-07-02 10:55:50|104.02|102.22|104.03|102.23|104.03|102.23|104.02|102.22|2
1656759360000|2022-07-02 10:56:00|104.04|102.24|104.04|102.24|104.05|102.25|104.04|102.24|3
1656759370000|2022-07-02 10:56:10|104.03|102.23|104|102.2|104.03|102.23|104|102.2|4
1656759380000|2022-07-02 10:56:20|103.99|102.19|103.93|102.13|104.01|102.21|103.93|102.13|7
1656759400000|2022-07-02 10:56:40|103.92|102.12|103.93|102.13|103.94|102.14|103.91|102.11|7
1656759410000|2022-07-02 10:56:50|103.94|102.14|103.92|102.12|103.95|102.15|103.92|102.12|4
1656759420000|2022-07-02 10:57:00|103.91|102.11|103.92|102.12|103.93|102.13|103.91|102.11|4
1656759430000|2022-07-02 10:57:10|103.91|102.11|103.99|102.19|103.99|102.19|103.89|102.09|12
1656759440000|2022-07-02 10:57:20|104|102.2|103.99|102.19|104|102.2|103.99|102.19|4
1656759450000|2022-07-02 10:57:30|103.98|102.18|103.95|102.15|103.98|102.18|103.94|102.14|4
1656759460000|2022-07-02 10:57:40|103.94|102.14|103.91|102.11|103.95|102.15|103.91|102.11|7
1656759480000|2022-07-02 10:58:00|103.92|102.12|103.95|102.15|103.96|102.16|103.92|102.12|6
1656759490000|2022-07-02 10:58:10|103.96|102.16|103.98|102.18|103.98|102.18|103.94|102.14|6
1656759500000|2022-07-02 10:58:20|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656759510000|2022-07-02 10:58:30|103.94|102.14|103.91|102.11|103.94|102.14|103.91|102.11|3
1656759520000|2022-07-02 10:58:40|103.92|102.12|103.86|102.06|103.92|102.12|103.86|102.06|4
1656759530000|2022-07-02 10:58:50|103.85|102.05|103.85|102.05|103.85|102.05|103.84|102.04|5
1656759540000|2022-07-02 10:59:00|103.87|102.07|103.88|102.08|103.89|102.09|103.87|102.07|4
1656759550000|2022-07-02 10:59:10|103.89|102.09|103.9|102.1|103.9|102.1|103.88|102.08|4
1656759560000|2022-07-02 10:59:20|103.91|102.11|103.9|102.1|103.91|102.11|103.9|102.1|4
1656759580000|2022-07-02 10:59:40|103.86|102.06|103.88|102.08|103.89|102.09|103.86|102.06|7
1656759600000|2022-07-02 11:00:00|103.89|102.09|103.91|102.11|103.93|102.13|103.87|102.07|6
1656759610000|2022-07-02 11:00:10|103.92|102.12|103.92|102.12|103.95|102.15|103.92|102.12|11
1656759620000|2022-07-02 11:00:20|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656759630000|2022-07-02 11:00:30|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656759640000|2022-07-02 11:00:40|103.93|102.13|103.95|102.15|103.99|102.19|103.93|102.13|10
1656759660000|2022-07-02 11:01:00|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656759670000|2022-07-02 11:01:10|103.95|102.15|103.94|102.14|103.96|102.16|103.94|102.14|4
1656759680000|2022-07-02 11:01:20|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656759690000|2022-07-02 11:01:30|103.92|102.12|103.93|102.13|103.93|102.13|103.92|102.12|2
1656759700000|2022-07-02 11:01:40|103.92|102.12|103.89|102.09|103.92|102.12|103.89|102.09|5
1656759710000|2022-07-02 11:01:50|103.88|102.08|103.87|102.07|103.89|102.09|103.87|102.07|5
1656759720000|2022-07-02 11:02:00|103.86|102.06|103.88|102.08|103.89|102.09|103.86|102.06|5
1656759730000|2022-07-02 11:02:10|103.87|102.07|103.88|102.08|103.88|102.08|103.87|102.07|2
1656759760000|2022-07-02 11:02:40|103.87|102.07|103.84|102.04|103.87|102.07|103.84|102.04|8
1656759770000|2022-07-02 11:02:50|103.85|102.05|103.78|101.98|103.85|102.05|103.78|101.98|5
1656759780000|2022-07-02 11:03:00|103.76|101.96|103.67|101.87|103.76|101.96|103.67|101.87|5
1656759790000|2022-07-02 11:03:10|103.68|101.88|103.67|101.87|103.68|101.88|103.67|101.87|2
1656759800000|2022-07-02 11:03:20|103.68|101.88|103.67|101.87|103.69|101.89|103.67|101.87|5
1656759810000|2022-07-02 11:03:30|103.68|101.88|103.69|101.89|103.69|101.89|103.67|101.87|4
1656759820000|2022-07-02 11:03:40|103.7|101.9|103.68|101.88|103.71|101.91|103.68|101.88|6
1656759870000|2022-07-02 11:04:30|103.69|101.89|103.69|101.89|103.69|101.89|103.68|101.88|3
1656759880000|2022-07-02 11:04:40|103.68|101.88|103.7|101.9|103.7|101.9|103.68|101.88|5
1656759890000|2022-07-02 11:04:50|103.69|101.89|103.69|101.89|103.69|101.89|103.69|101.89|1
1656759900000|2022-07-02 11:05:00|103.7|101.9|103.65|101.85|103.7|101.9|103.65|101.85|3
1656759910000|2022-07-02 11:05:10|103.64|101.84|103.64|101.84|103.65|101.85|103.63|101.83|5
1656759920000|2022-07-02 11:05:20|103.66|101.86|103.74|101.94|103.74|101.94|103.64|101.84|11
1656759930000|2022-07-02 11:05:30|103.75|101.95|103.73|101.93|103.75|101.95|103.73|101.93|5
1656759940000|2022-07-02 11:05:40|103.74|101.94|103.7|101.9|103.74|101.94|103.7|101.9|4
1656759950000|2022-07-02 11:05:50|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656759960000|2022-07-02 11:06:00|103.72|101.92|103.72|101.92|103.73|101.93|103.72|101.92|5
1656759970000|2022-07-02 11:06:10|103.73|101.93|103.75|101.95|103.75|101.95|103.73|101.93|11
1656759980000|2022-07-02 11:06:20|103.74|101.94|103.73|101.93|103.74|101.94|103.71|101.91|5
1656759990000|2022-07-02 11:06:30|103.74|101.94|103.73|101.93|103.74|101.94|103.73|101.93|4
1656760000000|2022-07-02 11:06:40|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656760020000|2022-07-02 11:07:00|103.7|101.9|103.6|101.8|103.7|101.9|103.59|101.79|12
1656760030000|2022-07-02 11:07:10|103.61|101.81|103.61|101.81|103.62|101.82|103.6|101.8|5
1656760040000|2022-07-02 11:07:20|103.62|101.82|103.63|101.83|103.63|101.83|103.61|101.81|4
1656760050000|2022-07-02 11:07:30|103.64|101.84|103.64|101.84|103.65|101.85|103.64|101.84|3
1656760060000|2022-07-02 11:07:40|103.65|101.85|103.65|101.85|103.66|101.86|103.64|101.84|5
1656760070000|2022-07-02 11:07:50|103.64|101.84|103.65|101.85|103.65|101.85|103.64|101.84|8
1656760080000|2022-07-02 11:08:00|103.64|101.84|103.64|101.84|103.64|101.84|103.64|101.84|1
1656760090000|2022-07-02 11:08:10|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656760100000|2022-07-02 11:08:20|103.64|101.84|103.64|101.84|103.64|101.84|103.64|101.84|1
1656760110000|2022-07-02 11:08:30|103.63|101.83|103.6|101.8|103.63|101.83|103.59|101.79|4
1656760120000|2022-07-02 11:08:40|103.62|101.82|103.59|101.79|103.62|101.82|103.59|101.79|4
1656760130000|2022-07-02 11:08:50|103.58|101.78|103.52|101.72|103.58|101.78|103.49|101.69|3
1656760140000|2022-07-02 11:09:00|103.51|101.71|103.54|101.74|103.54|101.74|103.51|101.71|11
1656760150000|2022-07-02 11:09:10|103.53|101.73|103.61|101.81|103.61|101.81|103.52|101.72|10
1656760160000|2022-07-02 11:09:20|103.62|101.82|103.63|101.83|103.65|101.85|103.62|101.82|4
1656760170000|2022-07-02 11:09:30|103.62|101.82|103.58|101.78|103.62|101.82|103.58|101.78|5
1656760180000|2022-07-02 11:09:40|103.6|101.8|103.59|101.79|103.6|101.8|103.58|101.78|13
1656760190000|2022-07-02 11:09:50|103.58|101.78|103.6|101.8|103.6|101.8|103.58|101.78|5
1656760200000|2022-07-02 11:10:00|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|2
1656760210000|2022-07-02 11:10:10|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|14
1656760220000|2022-07-02 11:10:20|103.61|101.81|103.63|101.83|103.63|101.83|103.61|101.81|9
1656760230000|2022-07-02 11:10:30|103.66|101.86|103.56|101.76|103.66|101.86|103.56|101.76|13
1656760240000|2022-07-02 11:10:40|103.58|101.78|103.6|101.8|103.61|101.81|103.58|101.78|4
1656760250000|2022-07-02 11:10:50|103.61|101.81|103.6|101.8|103.62|101.82|103.59|101.79|8
1656760260000|2022-07-02 11:11:00|103.59|101.79|103.61|101.81|103.61|101.81|103.58|101.78|9
1656760290000|2022-07-02 11:11:30|103.6|101.8|103.62|101.82|103.62|101.82|103.6|101.8|3
1656760300000|2022-07-02 11:11:40|103.63|101.83|103.66|101.86|103.66|101.86|103.62|101.82|5
1656760310000|2022-07-02 11:11:50|103.65|101.85|103.64|101.84|103.65|101.85|103.63|101.83|8
1656760320000|2022-07-02 11:12:00|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656760340000|2022-07-02 11:12:20|103.67|101.87|103.65|101.85|103.67|101.87|103.65|101.85|2
1656760350000|2022-07-02 11:12:30|103.66|101.86|103.66|101.86|103.66|101.86|103.65|101.85|5
1656760370000|2022-07-02 11:12:50|103.65|101.85|103.71|101.91|103.71|101.91|103.65|101.85|7
1656760380000|2022-07-02 11:13:00|103.7|101.9|103.71|101.91|103.71|101.91|103.68|101.88|5
1656760430000|2022-07-02 11:13:50|103.69|101.89|103.7|101.9|103.7|101.9|103.68|101.88|4
1656760440000|2022-07-02 11:14:00|103.73|101.93|103.74|101.94|103.74|101.94|103.73|101.93|2
1656760460000|2022-07-02 11:14:20|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656760470000|2022-07-02 11:14:30|103.74|101.94|103.73|101.93|103.74|101.94|103.73|101.93|2
1656760480000|2022-07-02 11:14:40|103.74|101.94|103.72|101.92|103.74|101.94|103.72|101.92|3
1656760520000|2022-07-02 11:15:20|103.68|101.88|103.66|101.86|103.68|101.88|103.64|101.84|12
1656760530000|2022-07-02 11:15:30|103.67|101.87|103.64|101.84|103.67|101.87|103.63|101.83|10
1656760540000|2022-07-02 11:15:40|103.63|101.83|103.64|101.84|103.65|101.85|103.63|101.83|4
1656760550000|2022-07-02 11:15:50|103.65|101.85|103.66|101.86|103.66|101.86|103.64|101.84|10
1656760560000|2022-07-02 11:16:00|103.65|101.85|103.66|101.86|103.67|101.87|103.65|101.85|5
1656760580000|2022-07-02 11:16:20|103.65|101.85|103.64|101.84|103.66|101.86|103.63|101.83|6
1656760590000|2022-07-02 11:16:30|103.65|101.85|103.67|101.87|103.71|101.91|103.65|101.85|8
1656760600000|2022-07-02 11:16:40|103.68|101.88|103.71|101.91|103.72|101.92|103.68|101.88|7
1656760610000|2022-07-02 11:16:50|103.72|101.92|103.7|101.9|103.72|101.92|103.69|101.89|6
1656760620000|2022-07-02 11:17:00|103.69|101.89|103.7|101.9|103.71|101.91|103.69|101.89|4
1656760630000|2022-07-02 11:17:10|103.71|101.91|103.7|101.9|103.71|101.91|103.69|101.89|8
1656760640000|2022-07-02 11:17:20|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656760660000|2022-07-02 11:17:40|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656760670000|2022-07-02 11:17:50|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656760680000|2022-07-02 11:18:00|103.71|101.91|103.7|101.9|103.71|101.91|103.7|101.9|2
1656760690000|2022-07-02 11:18:10|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656760700000|2022-07-02 11:18:20|103.7|101.9|103.62|101.82|103.7|101.9|103.61|101.81|7
1656760710000|2022-07-02 11:18:30|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|2
1656760720000|2022-07-02 11:18:40|103.61|101.81|103.61|101.81|103.62|101.82|103.6|101.8|9
1656760740000|2022-07-02 11:19:00|103.62|101.82|103.64|101.84|103.65|101.85|103.62|101.82|5
1656760750000|2022-07-02 11:19:10|103.65|101.85|103.68|101.88|103.68|101.88|103.65|101.85|3
1656760760000|2022-07-02 11:19:20|103.69|101.89|103.68|101.88|103.69|101.89|103.68|101.88|6
1656760770000|2022-07-02 11:19:30|103.69|101.89|103.69|101.89|103.7|101.9|103.69|101.89|3
1656760780000|2022-07-02 11:19:40|103.68|101.88|103.69|101.89|103.71|101.91|103.68|101.88|6
1656760810000|2022-07-02 11:20:10|103.68|101.88|103.68|101.88|103.68|101.88|103.67|101.87|3
1656760820000|2022-07-02 11:20:20|103.67|101.87|103.67|101.87|103.67|101.87|103.67|101.87|1
1656760840000|2022-07-02 11:20:40|103.68|101.88|103.68|101.88|103.69|101.89|103.68|101.88|3
1656760850000|2022-07-02 11:20:50|103.69|101.89|103.73|101.93|103.73|101.93|103.69|101.89|4
1656760860000|2022-07-02 11:21:00|103.72|101.92|103.82|102.02|103.82|102.02|103.72|101.92|10
1656760870000|2022-07-02 11:21:10|103.83|102.03|103.77|101.97|103.83|102.03|103.75|101.95|14
1656760880000|2022-07-02 11:21:20|103.78|101.98|103.77|101.97|103.79|101.99|103.77|101.97|18
1656760890000|2022-07-02 11:21:30|103.78|101.98|103.78|101.98|103.79|101.99|103.77|101.97|10
1656760900000|2022-07-02 11:21:40|103.77|101.97|103.76|101.96|103.78|101.98|103.76|101.96|6
1656760910000|2022-07-02 11:21:50|103.77|101.97|103.76|101.96|103.77|101.97|103.76|101.96|2
1656760920000|2022-07-02 11:22:00|103.77|101.97|103.78|101.98|103.78|101.98|103.77|101.97|2
1656760930000|2022-07-02 11:22:10|103.77|101.97|103.77|101.97|103.77|101.97|103.77|101.97|1
1656760940000|2022-07-02 11:22:20|103.76|101.96|103.76|101.96|103.77|101.97|103.75|101.95|5
1656760950000|2022-07-02 11:22:30|103.75|101.95|103.76|101.96|103.76|101.96|103.75|101.95|4
1656760960000|2022-07-02 11:22:40|103.75|101.95|103.76|101.96|103.76|101.96|103.75|101.95|2
1656760970000|2022-07-02 11:22:50|103.75|101.95|103.69|101.89|103.75|101.95|103.69|101.89|6
1656760990000|2022-07-02 11:23:10|103.7|101.9|103.69|101.89|103.71|101.91|103.69|101.89|4
1656761000000|2022-07-02 11:23:20|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656761010000|2022-07-02 11:23:30|103.67|101.87|103.62|101.82|103.67|101.87|103.62|101.82|4
1656761020000|2022-07-02 11:23:40|103.59|101.79|103.59|101.79|103.6|101.8|103.58|101.78|5
1656761040000|2022-07-02 11:24:00|103.6|101.8|103.62|101.82|103.62|101.82|103.6|101.8|3
1656761050000|2022-07-02 11:24:10|103.6|101.8|103.61|101.81|103.62|101.82|103.6|101.8|4
1656761060000|2022-07-02 11:24:20|103.62|101.82|103.62|101.82|103.62|101.82|103.61|101.81|3
1656761070000|2022-07-02 11:24:30|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|2
1656761110000|2022-07-02 11:25:10|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656761140000|2022-07-02 11:25:40|103.62|101.82|103.62|101.82|103.63|101.83|103.62|101.82|3
1656761160000|2022-07-02 11:26:00|103.63|101.83|103.62|101.82|103.65|101.85|103.62|101.82|9
1656761190000|2022-07-02 11:26:30|103.63|101.83|103.63|101.83|103.64|101.84|103.62|101.82|5
1656761200000|2022-07-02 11:26:40|103.64|101.84|103.72|101.92|103.72|101.92|103.64|101.84|6
1656761210000|2022-07-02 11:26:50|103.71|101.91|103.68|101.88|103.71|101.91|103.68|101.88|4
1656761220000|2022-07-02 11:27:00|103.69|101.89|103.69|101.89|103.69|101.89|103.69|101.89|1
1656761230000|2022-07-02 11:27:10|103.68|101.88|103.66|101.86|103.68|101.88|103.64|101.84|7
1656761240000|2022-07-02 11:27:20|103.67|101.87|103.67|101.87|103.67|101.87|103.66|101.86|3
1656761250000|2022-07-02 11:27:30|103.66|101.86|103.7|101.9|103.7|101.9|103.66|101.86|3
1656761260000|2022-07-02 11:27:40|103.71|101.91|103.72|101.92|103.72|101.92|103.7|101.9|10
1656761270000|2022-07-02 11:27:50|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656761280000|2022-07-02 11:28:00|103.74|101.94|103.72|101.92|103.74|101.94|103.72|101.92|2
1656761290000|2022-07-02 11:28:10|103.71|101.91|103.71|101.91|103.72|101.92|103.71|101.91|3
1656761300000|2022-07-02 11:28:20|103.72|101.92|103.74|101.94|103.74|101.94|103.71|101.91|4
1656761310000|2022-07-02 11:28:30|103.75|101.95|103.75|101.95|103.75|101.95|103.75|101.95|1
1656761320000|2022-07-02 11:28:40|103.76|101.96|103.77|101.97|103.77|101.97|103.76|101.96|4
1656761330000|2022-07-02 11:28:50|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656761340000|2022-07-02 11:29:00|103.79|101.99|103.77|101.97|103.79|101.99|103.77|101.97|3
1656761350000|2022-07-02 11:29:10|103.78|101.98|103.81|102.01|103.81|102.01|103.78|101.98|3
1656761360000|2022-07-02 11:29:20|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656761370000|2022-07-02 11:29:30|103.81|102.01|103.82|102.02|103.82|102.02|103.81|102.01|2
1656761390000|2022-07-02 11:29:50|103.81|102.01|103.82|102.02|103.83|102.03|103.81|102.01|4
1656761400000|2022-07-02 11:30:00|103.83|102.03|103.84|102.04|103.85|102.05|103.83|102.03|4
1656761410000|2022-07-02 11:30:10|103.83|102.03|103.81|102.01|103.83|102.03|103.8|102|6
1656761420000|2022-07-02 11:30:20|103.8|102|103.8|102|103.81|102.01|103.8|102|3
1656761430000|2022-07-02 11:30:30|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|2
1656761440000|2022-07-02 11:30:40|103.82|102.02|103.83|102.03|103.84|102.04|103.82|102.02|6
1656761450000|2022-07-02 11:30:50|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656761460000|2022-07-02 11:31:00|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656761480000|2022-07-02 11:31:20|103.82|102.02|103.84|102.04|103.84|102.04|103.82|102.02|3
1656761490000|2022-07-02 11:31:30|103.85|102.05|103.85|102.05|103.86|102.06|103.85|102.05|3
1656761500000|2022-07-02 11:31:40|103.87|102.07|103.87|102.07|103.89|102.09|103.87|102.07|4
1656761550000|2022-07-02 11:32:30|103.92|102.12|103.96|102.16|103.96|102.16|103.92|102.12|5
1656761560000|2022-07-02 11:32:40|103.97|102.17|104|102.2|104.01|102.21|103.97|102.17|8
1656761570000|2022-07-02 11:32:50|104.01|102.21|104.02|102.22|104.1|102.3|104.01|102.21|15
1656761580000|2022-07-02 11:33:00|104.01|102.21|104.02|102.22|104.02|102.22|104.01|102.21|2
1656761590000|2022-07-02 11:33:10|104.03|102.23|104.03|102.23|104.05|102.25|104.03|102.23|5
1656761600000|2022-07-02 11:33:20|104.04|102.24|104.11|102.31|104.11|102.31|104.04|102.24|5
1656761610000|2022-07-02 11:33:30|104.12|102.32|104.1|102.3|104.12|102.32|104.1|102.3|3
1656761620000|2022-07-02 11:33:40|104.09|102.29|104.12|102.32|104.13|102.33|104.09|102.29|5
1656761630000|2022-07-02 11:33:50|104.13|102.33|104.1|102.3|104.13|102.33|104.08|102.28|8
1656761640000|2022-07-02 11:34:00|104.09|102.29|104.08|102.28|104.09|102.29|104.08|102.28|6
1656761650000|2022-07-02 11:34:10|104.09|102.29|104.1|102.3|104.11|102.31|104.09|102.29|4
1656761660000|2022-07-02 11:34:20|104.11|102.31|104.09|102.29|104.11|102.31|104.09|102.29|5
1656761670000|2022-07-02 11:34:30|104.1|102.3|104.08|102.28|104.1|102.3|104.06|102.26|6
1656761680000|2022-07-02 11:34:40|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656761690000|2022-07-02 11:34:50|104.08|102.28|104.09|102.29|104.09|102.29|104.08|102.28|2
1656761700000|2022-07-02 11:35:00|104.08|102.28|104.09|102.29|104.09|102.29|104.08|102.28|2
1656761710000|2022-07-02 11:35:10|104.1|102.3|104.1|102.3|104.1|102.3|104.09|102.29|3
1656761720000|2022-07-02 11:35:20|104.08|102.28|104.04|102.24|104.08|102.28|104.02|102.22|6
1656761730000|2022-07-02 11:35:30|104.03|102.23|104.03|102.23|104.03|102.23|104.02|102.22|5
1656761740000|2022-07-02 11:35:40|104.02|102.22|104.02|102.22|104.02|102.22|104.02|102.22|1
1656761750000|2022-07-02 11:35:50|104.03|102.23|104.01|102.21|104.05|102.25|104.01|102.21|7
1656761770000|2022-07-02 11:36:10|104.02|102.22|104.01|102.21|104.02|102.22|104.01|102.21|2
1656761780000|2022-07-02 11:36:20|104|102.2|103.97|102.17|104|102.2|103.97|102.17|3
1656761790000|2022-07-02 11:36:30|103.94|102.14|103.93|102.13|103.96|102.16|103.92|102.12|6
1656761810000|2022-07-02 11:36:50|103.92|102.12|103.93|102.13|103.95|102.15|103.92|102.12|9
1656761820000|2022-07-02 11:37:00|103.94|102.14|103.93|102.13|103.94|102.14|103.93|102.13|2
1656761830000|2022-07-02 11:37:10|103.92|102.12|103.93|102.13|103.95|102.15|103.92|102.12|5
1656761840000|2022-07-02 11:37:20|103.92|102.12|103.94|102.14|103.94|102.14|103.92|102.12|3
1656761850000|2022-07-02 11:37:30|103.95|102.15|104.01|102.21|104.01|102.21|103.95|102.15|4
1656761880000|2022-07-02 11:38:00|104|102.2|103.98|102.18|104|102.2|103.98|102.18|3
1656761890000|2022-07-02 11:38:10|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656761900000|2022-07-02 11:38:20|103.94|102.14|103.98|102.18|103.99|102.19|103.94|102.14|8
1656761910000|2022-07-02 11:38:30|103.99|102.19|103.99|102.19|103.99|102.19|103.98|102.18|3
1656761920000|2022-07-02 11:38:40|104.01|102.21|103.99|102.19|104.02|102.22|103.99|102.19|10
1656761930000|2022-07-02 11:38:50|103.98|102.18|103.99|102.19|103.99|102.19|103.98|102.18|2
1656761940000|2022-07-02 11:39:00|103.98|102.18|103.98|102.18|103.99|102.19|103.98|102.18|5
1656761950000|2022-07-02 11:39:10|103.99|102.19|103.98|102.18|104|102.2|103.98|102.18|8
1656761960000|2022-07-02 11:39:20|103.99|102.19|103.98|102.18|103.99|102.19|103.98|102.18|2
1656761990000|2022-07-02 11:39:50|103.99|102.19|103.99|102.19|103.99|102.19|103.98|102.18|5
1656762000000|2022-07-02 11:40:00|103.98|102.18|103.99|102.19|103.99|102.19|103.98|102.18|4
1656762010000|2022-07-02 11:40:10|103.98|102.18|103.91|102.11|103.99|102.19|103.91|102.11|13
1656762020000|2022-07-02 11:40:20|103.9|102.1|103.91|102.11|103.91|102.11|103.9|102.1|4
1656762030000|2022-07-02 11:40:30|103.9|102.1|103.98|102.18|103.98|102.18|103.9|102.1|8
1656762040000|2022-07-02 11:40:40|103.97|102.17|103.98|102.18|103.98|102.18|103.96|102.16|5
1656762050000|2022-07-02 11:40:50|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656762070000|2022-07-02 11:41:10|103.93|102.13|103.93|102.13|103.94|102.14|103.92|102.12|6
1656762080000|2022-07-02 11:41:20|103.92|102.12|103.89|102.09|103.94|102.14|103.89|102.09|11
1656762090000|2022-07-02 11:41:30|103.9|102.1|103.9|102.1|103.92|102.12|103.88|102.08|7
1656762100000|2022-07-02 11:41:40|103.91|102.11|103.93|102.13|103.96|102.16|103.91|102.11|10
1656762120000|2022-07-02 11:42:00|103.92|102.12|103.98|102.18|104.01|102.21|103.91|102.11|11
1656762130000|2022-07-02 11:42:10|103.99|102.19|103.99|102.19|103.99|102.19|103.98|102.18|3
1656762150000|2022-07-02 11:42:30|104.04|102.24|104.05|102.25|104.07|102.27|104.04|102.24|7
1656762170000|2022-07-02 11:42:50|104.03|102.23|104.03|102.23|104.03|102.23|104.02|102.22|5
1656762180000|2022-07-02 11:43:00|104.06|102.26|104.04|102.24|104.08|102.28|104.04|102.24|9
1656762190000|2022-07-02 11:43:10|104.03|102.23|104.02|102.22|104.03|102.23|104.02|102.22|2
1656762200000|2022-07-02 11:43:20|104|102.2|104|102.2|104|102.2|104|102.2|1
1656762230000|2022-07-02 11:43:50|104.01|102.21|104|102.2|104.01|102.21|104|102.2|2
1656762270000|2022-07-02 11:44:30|103.99|102.19|104|102.2|104|102.2|103.99|102.19|2
1656762280000|2022-07-02 11:44:40|103.99|102.19|104|102.2|104|102.2|103.99|102.19|2
1656762290000|2022-07-02 11:44:50|103.98|102.18|103.98|102.18|103.98|102.18|103.98|102.18|1
1656762300000|2022-07-02 11:45:00|103.97|102.17|103.98|102.18|104|102.2|103.97|102.17|7
1656762310000|2022-07-02 11:45:10|103.97|102.17|103.98|102.18|103.98|102.18|103.97|102.17|2
1656762320000|2022-07-02 11:45:20|103.97|102.17|103.98|102.18|103.98|102.18|103.97|102.17|2
1656762330000|2022-07-02 11:45:30|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656762360000|2022-07-02 11:46:00|103.98|102.18|103.98|102.18|103.98|102.18|103.98|102.18|1
1656762380000|2022-07-02 11:46:20|103.97|102.17|103.95|102.15|103.97|102.17|103.95|102.15|3
1656762390000|2022-07-02 11:46:30|103.93|102.13|103.89|102.09|103.93|102.13|103.88|102.08|11
1656762400000|2022-07-02 11:46:40|103.88|102.08|103.89|102.09|103.89|102.09|103.88|102.08|2
1656762420000|2022-07-02 11:47:00|103.9|102.1|103.89|102.09|103.92|102.12|103.89|102.09|4
1656762430000|2022-07-02 11:47:10|103.87|102.07|103.89|102.09|103.89|102.09|103.87|102.07|3
1656762440000|2022-07-02 11:47:20|103.88|102.08|103.88|102.08|103.88|102.08|103.88|102.08|1
1656762450000|2022-07-02 11:47:30|103.85|102.05|103.86|102.06|103.87|102.07|103.85|102.05|5
1656762460000|2022-07-02 11:47:40|103.84|102.04|103.87|102.07|103.87|102.07|103.84|102.04|12
1656762480000|2022-07-02 11:48:00|103.88|102.08|103.87|102.07|103.88|102.08|103.87|102.07|2
1656762490000|2022-07-02 11:48:10|103.88|102.08|103.88|102.08|103.89|102.09|103.88|102.08|5
1656762500000|2022-07-02 11:48:20|103.89|102.09|103.89|102.09|103.89|102.09|103.87|102.07|5
1656762510000|2022-07-02 11:48:30|103.88|102.08|103.86|102.06|103.88|102.08|103.86|102.06|3
1656762520000|2022-07-02 11:48:40|103.85|102.05|103.87|102.07|103.9|102.1|103.85|102.05|6
1656762530000|2022-07-02 11:48:50|103.86|102.06|103.86|102.06|103.86|102.06|103.86|102.06|1
1656762540000|2022-07-02 11:49:00|103.87|102.07|103.85|102.05|103.87|102.07|103.85|102.05|3
1656762550000|2022-07-02 11:49:10|103.86|102.06|103.86|102.06|103.86|102.06|103.86|102.06|1
1656762560000|2022-07-02 11:49:20|103.85|102.05|103.86|102.06|103.86|102.06|103.85|102.05|2
1656762570000|2022-07-02 11:49:30|103.85|102.05|103.86|102.06|103.86|102.06|103.85|102.05|2
1656762580000|2022-07-02 11:49:40|103.84|102.04|103.84|102.04|103.87|102.07|103.84|102.04|5
1656762590000|2022-07-02 11:49:50|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656762600000|2022-07-02 11:50:00|103.82|102.02|103.82|102.02|103.83|102.03|103.81|102.01|7
1656762610000|2022-07-02 11:50:10|103.81|102.01|103.82|102.02|103.82|102.02|103.8|102|4
1656762630000|2022-07-02 11:50:30|103.85|102.05|103.83|102.03|103.85|102.05|103.83|102.03|3
1656762640000|2022-07-02 11:50:40|103.84|102.04|103.83|102.03|103.84|102.04|103.83|102.03|2
1656762660000|2022-07-02 11:51:00|103.84|102.04|103.85|102.05|103.87|102.07|103.83|102.03|9
1656762670000|2022-07-02 11:51:10|103.86|102.06|103.85|102.05|103.87|102.07|103.85|102.05|5
1656762680000|2022-07-02 11:51:20|103.84|102.04|103.86|102.06|103.87|102.07|103.84|102.04|6
1656762700000|2022-07-02 11:51:40|103.85|102.05|103.87|102.07|103.87|102.07|103.85|102.05|3
1656762710000|2022-07-02 11:51:50|103.86|102.06|103.87|102.07|103.87|102.07|103.86|102.06|4
1656762720000|2022-07-02 11:52:00|103.86|102.06|103.88|102.08|103.88|102.08|103.86|102.06|3
1656762730000|2022-07-02 11:52:10|103.87|102.07|103.85|102.05|103.87|102.07|103.85|102.05|3
1656762770000|2022-07-02 11:52:50|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656762780000|2022-07-02 11:53:00|103.74|101.94|103.73|101.93|103.74|101.94|103.73|101.93|2
1656762790000|2022-07-02 11:53:10|103.74|101.94|103.77|101.97|103.78|101.98|103.73|101.93|6
1656762800000|2022-07-02 11:53:20|103.78|101.98|103.87|102.07|103.88|102.08|103.78|101.98|8
1656762810000|2022-07-02 11:53:30|103.86|102.06|103.79|101.99|103.86|102.06|103.78|101.98|6
1656762820000|2022-07-02 11:53:40|103.8|102|103.77|101.97|103.8|102|103.77|101.97|5
1656762830000|2022-07-02 11:53:50|103.76|101.96|103.77|101.97|103.77|101.97|103.76|101.96|2
1656762840000|2022-07-02 11:54:00|103.78|101.98|103.84|102.04|103.84|102.04|103.78|101.98|6
1656762850000|2022-07-02 11:54:10|103.85|102.05|103.88|102.08|103.94|102.14|103.85|102.05|13
1656762860000|2022-07-02 11:54:20|103.89|102.09|103.87|102.07|103.89|102.09|103.86|102.06|8
1656762870000|2022-07-02 11:54:30|103.88|102.08|103.87|102.07|103.88|102.08|103.87|102.07|2
1656762880000|2022-07-02 11:54:40|103.89|102.09|103.9|102.1|103.9|102.1|103.87|102.07|6
1656762890000|2022-07-02 11:54:50|103.91|102.11|103.9|102.1|103.91|102.11|103.88|102.08|5
1656762900000|2022-07-02 11:55:00|103.91|102.11|103.96|102.16|103.98|102.18|103.91|102.11|7
1656762910000|2022-07-02 11:55:10|103.97|102.17|103.93|102.13|103.97|102.17|103.92|102.12|5
1656762920000|2022-07-02 11:55:20|103.92|102.12|103.89|102.09|103.92|102.12|103.89|102.09|6
1656762930000|2022-07-02 11:55:30|103.9|102.1|103.85|102.05|103.9|102.1|103.85|102.05|8
1656762940000|2022-07-02 11:55:40|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656762950000|2022-07-02 11:55:50|103.83|102.03|103.82|102.02|103.83|102.03|103.79|101.99|10
1656762960000|2022-07-02 11:56:00|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|4
1656762980000|2022-07-02 11:56:20|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|2
1656762990000|2022-07-02 11:56:30|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656763000000|2022-07-02 11:56:40|103.82|102.02|103.81|102.01|103.82|102.02|103.8|102|3
1656763010000|2022-07-02 11:56:50|103.8|102|103.79|101.99|103.8|102|103.79|101.99|4
1656763020000|2022-07-02 11:57:00|103.82|102.02|103.81|102.01|103.82|102.02|103.8|102|3
1656763030000|2022-07-02 11:57:10|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656763040000|2022-07-02 11:57:20|103.83|102.03|103.82|102.02|103.84|102.04|103.82|102.02|6
1656763050000|2022-07-02 11:57:30|103.83|102.03|103.83|102.03|103.84|102.04|103.82|102.02|5
1656763060000|2022-07-02 11:57:40|103.82|102.02|103.81|102.01|103.83|102.03|103.81|102.01|4
1656763080000|2022-07-02 11:58:00|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|2
1656763090000|2022-07-02 11:58:10|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656763100000|2022-07-02 11:58:20|103.83|102.03|103.86|102.06|103.86|102.06|103.83|102.03|4
1656763120000|2022-07-02 11:58:40|103.89|102.09|103.86|102.06|103.89|102.09|103.85|102.05|7
1656763130000|2022-07-02 11:58:50|103.85|102.05|103.85|102.05|103.87|102.07|103.85|102.05|13
1656763140000|2022-07-02 11:59:00|103.88|102.08|103.86|102.06|103.88|102.08|103.86|102.06|2
1656763150000|2022-07-02 11:59:10|103.85|102.05|103.86|102.06|103.86|102.06|103.85|102.05|2
1656763160000|2022-07-02 11:59:20|103.87|102.07|103.86|102.06|103.87|102.07|103.86|102.06|2
1656763170000|2022-07-02 11:59:30|103.88|102.08|103.91|102.11|103.93|102.13|103.87|102.07|7
1656763180000|2022-07-02 11:59:40|103.92|102.12|103.92|102.12|103.92|102.12|103.91|102.11|5
1656763190000|2022-07-02 11:59:50|103.91|102.11|103.9|102.1|103.91|102.11|103.9|102.1|2
1656763200000|2022-07-02 12:00:00|103.91|102.11|103.91|102.11|103.92|102.12|103.89|102.09|9
1656763210000|2022-07-02 12:00:10|103.92|102.12|103.9|102.1|103.92|102.12|103.89|102.09|8
1656763220000|2022-07-02 12:00:20|103.91|102.11|103.92|102.12|103.92|102.12|103.91|102.11|4
1656763230000|2022-07-02 12:00:30|103.9|102.1|103.9|102.1|103.9|102.1|103.9|102.1|1
1656763240000|2022-07-02 12:00:40|103.91|102.11|103.9|102.1|103.91|102.11|103.9|102.1|2
1656763260000|2022-07-02 12:01:00|103.89|102.09|103.87|102.07|103.89|102.09|103.86|102.06|4
1656763280000|2022-07-02 12:01:20|103.88|102.08|103.88|102.08|103.88|102.08|103.88|102.08|1
1656763290000|2022-07-02 12:01:30|103.9|102.1|103.9|102.1|103.9|102.1|103.89|102.09|3
1656763300000|2022-07-02 12:01:40|103.89|102.09|103.9|102.1|103.91|102.11|103.89|102.09|7
1656763310000|2022-07-02 12:01:50|103.91|102.11|103.92|102.12|103.92|102.12|103.89|102.09|11
1656763320000|2022-07-02 12:02:00|103.91|102.11|103.94|102.14|103.94|102.14|103.91|102.11|2
1656763330000|2022-07-02 12:02:10|103.95|102.15|104.06|102.26|104.07|102.27|103.95|102.15|9
1656763340000|2022-07-02 12:02:20|104.07|102.27|104.04|102.24|104.07|102.27|104.02|102.22|12
1656763350000|2022-07-02 12:02:30|104.03|102.23|104.06|102.26|104.07|102.27|104.03|102.23|9
1656763360000|2022-07-02 12:02:40|104.08|102.28|104.07|102.27|104.08|102.28|104.06|102.26|5
1656763370000|2022-07-02 12:02:50|104.06|102.26|104.05|102.25|104.07|102.27|104.03|102.23|8
1656763380000|2022-07-02 12:03:00|104.06|102.26|104.09|102.29|104.09|102.29|104.06|102.26|3
1656763390000|2022-07-02 12:03:10|104.1|102.3|104.13|102.33|104.13|102.33|104.1|102.3|3
1656763400000|2022-07-02 12:03:20|104.1|102.3|103.89|102.09|104.1|102.3|103.86|102.06|21
1656763410000|2022-07-02 12:03:30|103.88|102.08|103.85|102.05|103.88|102.08|103.85|102.05|4
1656763420000|2022-07-02 12:03:40|103.84|102.04|103.83|102.03|103.84|102.04|103.83|102.03|2
1656763430000|2022-07-02 12:03:50|103.84|102.04|103.84|102.04|103.85|102.05|103.82|102.02|6
1656763440000|2022-07-02 12:04:00|103.83|102.03|103.76|101.96|103.83|102.03|103.76|101.96|10
1656763450000|2022-07-02 12:04:10|103.74|101.94|103.69|101.89|103.74|101.94|103.67|101.87|10
1656763460000|2022-07-02 12:04:20|103.68|101.88|103.58|101.78|103.68|101.88|103.58|101.78|10
1656763470000|2022-07-02 12:04:30|103.61|101.81|103.62|101.82|103.67|101.87|103.61|101.81|13
1656763480000|2022-07-02 12:04:40|103.6|101.8|103.66|101.86|103.66|101.86|103.6|101.8|12
1656763490000|2022-07-02 12:04:50|103.65|101.85|103.56|101.76|103.65|101.85|103.56|101.76|10
1656763500000|2022-07-02 12:05:00|103.57|101.77|103.68|101.88|103.69|101.89|103.57|101.77|11
1656763510000|2022-07-02 12:05:10|103.67|101.87|103.71|101.91|103.71|101.91|103.67|101.87|3
1656763520000|2022-07-02 12:05:20|103.68|101.88|103.63|101.83|103.68|101.88|103.61|101.81|13
1656763530000|2022-07-02 12:05:30|103.64|101.84|103.57|101.77|103.68|101.88|103.57|101.77|14
1656763540000|2022-07-02 12:05:40|103.58|101.78|103.55|101.75|103.59|101.79|103.5|101.7|16
1656763550000|2022-07-02 12:05:50|103.57|101.77|103.54|101.74|103.57|101.77|103.54|101.74|10
1656763560000|2022-07-02 12:06:00|103.55|101.75|103.58|101.78|103.58|101.78|103.55|101.75|4
1656763570000|2022-07-02 12:06:10|103.57|101.77|103.54|101.74|103.58|101.78|103.54|101.74|7
1656763580000|2022-07-02 12:06:20|103.53|101.73|103.61|101.81|103.61|101.81|103.53|101.73|12
1656763590000|2022-07-02 12:06:30|103.62|101.82|103.65|101.85|103.66|101.86|103.62|101.82|13
1656763600000|2022-07-02 12:06:40|103.66|101.86|103.65|101.85|103.66|101.86|103.61|101.81|11
1656763610000|2022-07-02 12:06:50|103.63|101.83|103.6|101.8|103.65|101.85|103.6|101.8|8
1656763620000|2022-07-02 12:07:00|103.62|101.82|103.65|101.85|103.67|101.87|103.62|101.82|8
1656763630000|2022-07-02 12:07:10|103.66|101.86|103.68|101.88|103.68|101.88|103.66|101.86|3
1656763640000|2022-07-02 12:07:20|103.73|101.93|103.83|102.03|103.84|102.04|103.73|101.93|15
1656763650000|2022-07-02 12:07:30|103.81|102.01|103.84|102.04|103.86|102.06|103.81|102.01|9
1656763660000|2022-07-02 12:07:40|103.83|102.03|103.89|102.09|103.9|102.1|103.83|102.03|17
1656763670000|2022-07-02 12:07:50|103.88|102.08|104.03|102.23|104.03|102.23|103.88|102.08|15
1656763680000|2022-07-02 12:08:00|104.05|102.25|104.07|102.27|104.07|102.27|104.02|102.22|14
1656763690000|2022-07-02 12:08:10|104.06|102.26|104.14|102.34|104.17|102.37|104.06|102.26|19
1656763700000|2022-07-02 12:08:20|104.13|102.33|104.13|102.33|104.17|102.37|104.13|102.33|13
1656763710000|2022-07-02 12:08:30|104.14|102.34|104.2|102.4|104.2|102.4|104.13|102.33|10
1656763720000|2022-07-02 12:08:40|104.21|102.41|104.22|102.42|104.32|102.52|104.21|102.41|13
1656763730000|2022-07-02 12:08:50|104.24|102.44|104.19|102.39|104.24|102.44|104.19|102.39|8
1656763740000|2022-07-02 12:09:00|104.18|102.38|104.21|102.41|104.22|102.42|104.17|102.37|11
1656763750000|2022-07-02 12:09:10|104.22|102.42|104.19|102.39|104.22|102.42|104.16|102.36|8
1656763760000|2022-07-02 12:09:20|104.21|102.41|104.21|102.41|104.22|102.42|104.21|102.41|3
1656763770000|2022-07-02 12:09:30|104.2|102.4|104.1|102.3|104.2|102.4|104.08|102.28|13
1656763780000|2022-07-02 12:09:40|104.09|102.29|104.09|102.29|104.09|102.29|104.08|102.28|5
1656763790000|2022-07-02 12:09:50|104.1|102.3|104.07|102.27|104.1|102.3|104.07|102.27|13
1656763800000|2022-07-02 12:10:00|104.08|102.28|104.09|102.29|104.1|102.3|104.08|102.28|10
1656763810000|2022-07-02 12:10:10|104.08|102.28|104.09|102.29|104.11|102.31|104.08|102.28|16
1656763820000|2022-07-02 12:10:20|104.08|102.28|104.11|102.31|104.11|102.31|104.08|102.28|10
1656763830000|2022-07-02 12:10:30|104.12|102.32|104.11|102.31|104.12|102.32|104.11|102.31|6
1656763840000|2022-07-02 12:10:40|104.1|102.3|104.11|102.31|104.11|102.31|104.09|102.29|4
1656763850000|2022-07-02 12:10:50|104.1|102.3|104.09|102.29|104.1|102.3|104.08|102.28|6
1656763860000|2022-07-02 12:11:00|104.08|102.28|104.08|102.28|104.08|102.28|104.08|102.28|1
1656763870000|2022-07-02 12:11:10|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656763880000|2022-07-02 12:11:20|104.08|102.28|104.08|102.28|104.09|102.29|104.08|102.28|3
1656763890000|2022-07-02 12:11:30|104.09|102.29|104.1|102.3|104.11|102.31|104.09|102.29|8
1656763900000|2022-07-02 12:11:40|104.11|102.31|104.13|102.33|104.13|102.33|104.11|102.31|5
1656763920000|2022-07-02 12:12:00|104.17|102.37|104.22|102.42|104.22|102.42|104.17|102.37|5
1656763930000|2022-07-02 12:12:10|104.23|102.43|104.22|102.42|104.23|102.43|104.22|102.42|2
1656763940000|2022-07-02 12:12:20|104.23|102.43|104.21|102.41|104.23|102.43|104.2|102.4|7
1656763950000|2022-07-02 12:12:30|104.22|102.42|104.12|102.32|104.23|102.43|104.1|102.3|13
1656763960000|2022-07-02 12:12:40|104.07|102.27|104.12|102.32|104.12|102.32|104.07|102.27|9
1656763970000|2022-07-02 12:12:50|104.11|102.31|104.07|102.27|104.11|102.31|104.07|102.27|5
1656763980000|2022-07-02 12:13:00|104.08|102.28|104.13|102.33|104.15|102.35|104.08|102.28|5
1656763990000|2022-07-02 12:13:10|104.11|102.31|104.14|102.34|104.14|102.34|104.11|102.31|6
1656764010000|2022-07-02 12:13:30|104.15|102.35|104.15|102.35|104.16|102.36|104.14|102.34|5
1656764020000|2022-07-02 12:13:40|104.14|102.34|104.14|102.34|104.15|102.35|104.14|102.34|5
1656764030000|2022-07-02 12:13:50|104.12|102.32|104.21|102.41|104.22|102.42|104.11|102.31|14
1656764040000|2022-07-02 12:14:00|104.22|102.42|104.22|102.42|104.22|102.42|104.21|102.41|3
1656764050000|2022-07-02 12:14:10|104.21|102.41|104.18|102.38|104.21|102.41|104.17|102.37|6
1656764060000|2022-07-02 12:14:20|104.19|102.39|104.21|102.41|104.21|102.41|104.19|102.39|5
1656764070000|2022-07-02 12:14:30|104.22|102.42|104.19|102.39|104.22|102.42|104.17|102.37|7
1656764080000|2022-07-02 12:14:40|104.2|102.4|104.2|102.4|104.2|102.4|104.2|102.4|1
1656764090000|2022-07-02 12:14:50|104.21|102.41|104.22|102.42|104.23|102.43|104.2|102.4|7
1656764100000|2022-07-02 12:15:00|104.29|102.49|104.29|102.49|104.29|102.49|104.28|102.48|3
1656764110000|2022-07-02 12:15:10|104.3|102.5|104.32|102.52|104.34|102.54|104.3|102.5|10
1656764120000|2022-07-02 12:15:20|104.33|102.53|104.43|102.63|104.43|102.63|104.33|102.53|13
1656764130000|2022-07-02 12:15:30|104.44|102.64|104.42|102.62|104.44|102.64|104.41|102.61|9
1656764140000|2022-07-02 12:15:40|104.4|102.6|104.41|102.61|104.42|102.62|104.4|102.6|7
1656764150000|2022-07-02 12:15:50|104.4|102.6|104.35|102.55|104.4|102.6|104.33|102.53|9
1656764160000|2022-07-02 12:16:00|104.36|102.56|104.37|102.57|104.38|102.58|104.34|102.54|13
1656764170000|2022-07-02 12:16:10|104.38|102.58|104.39|102.59|104.4|102.6|104.37|102.57|5
1656764180000|2022-07-02 12:16:20|104.4|102.6|104.42|102.62|104.42|102.62|104.38|102.58|9
1656764190000|2022-07-02 12:16:30|104.41|102.61|104.43|102.63|104.43|102.63|104.41|102.61|3
1656764200000|2022-07-02 12:16:40|104.44|102.64|104.42|102.62|104.46|102.66|104.42|102.62|8
1656764210000|2022-07-02 12:16:50|104.41|102.61|104.42|102.62|104.42|102.62|104.4|102.6|4
1656764220000|2022-07-02 12:17:00|104.41|102.61|104.56|102.76|104.56|102.76|104.41|102.61|16
1656764230000|2022-07-02 12:17:10|104.57|102.77|104.58|102.78|104.58|102.78|104.53|102.73|15
1656764240000|2022-07-02 12:17:20|104.57|102.77|104.53|102.73|104.57|102.77|104.52|102.72|15
1656764250000|2022-07-02 12:17:30|104.54|102.74|104.54|102.74|104.54|102.74|104.53|102.73|3
1656764260000|2022-07-02 12:17:40|104.55|102.75|104.52|102.72|104.57|102.77|104.49|102.69|12
1656764270000|2022-07-02 12:17:50|104.51|102.71|104.5|102.7|104.52|102.72|104.49|102.69|7
1656764280000|2022-07-02 12:18:00|104.49|102.69|104.49|102.69|104.49|102.69|104.48|102.68|11
1656764290000|2022-07-02 12:18:10|104.48|102.68|104.44|102.64|104.49|102.69|104.41|102.61|14
1656764300000|2022-07-02 12:18:20|104.43|102.63|104.44|102.64|104.44|102.64|104.42|102.62|8
1656764310000|2022-07-02 12:18:30|104.45|102.65|104.44|102.64|104.45|102.65|104.42|102.62|5
1656764320000|2022-07-02 12:18:40|104.43|102.63|104.38|102.58|104.43|102.63|104.38|102.58|5
1656764330000|2022-07-02 12:18:50|104.37|102.57|104.34|102.54|104.37|102.57|104.34|102.54|7
1656764340000|2022-07-02 12:19:00|104.36|102.56|104.32|102.52|104.36|102.56|104.32|102.52|6
1656764350000|2022-07-02 12:19:10|104.31|102.51|104.31|102.51|104.31|102.51|104.31|102.51|1
1656764360000|2022-07-02 12:19:20|104.32|102.52|104.26|102.46|104.32|102.52|104.26|102.46|5
1656764370000|2022-07-02 12:19:30|104.27|102.47|104.23|102.43|104.28|102.48|104.23|102.43|13
1656764380000|2022-07-02 12:19:40|104.22|102.42|104.14|102.34|104.22|102.42|104.13|102.33|9
1656764390000|2022-07-02 12:19:50|104.13|102.33|104.14|102.34|104.15|102.35|104.13|102.33|11
1656764400000|2022-07-02 12:20:00|104.13|102.33|104.11|102.31|104.14|102.34|104.11|102.31|5
1656764410000|2022-07-02 12:20:10|104.1|102.3|104.04|102.24|104.1|102.3|104.04|102.24|4
1656764420000|2022-07-02 12:20:20|104.05|102.25|104.02|102.22|104.06|102.26|104.02|102.22|7
1656764430000|2022-07-02 12:20:30|104.07|102.27|104.09|102.29|104.09|102.29|104.07|102.27|3
1656764440000|2022-07-02 12:20:40|104.1|102.3|104.08|102.28|104.1|102.3|104.06|102.26|7
1656764450000|2022-07-02 12:20:50|104.09|102.29|104.06|102.26|104.09|102.29|104.05|102.25|5
1656764460000|2022-07-02 12:21:00|104.07|102.27|104.07|102.27|104.07|102.27|104.07|102.27|1
1656764470000|2022-07-02 12:21:10|104.06|102.26|104.07|102.27|104.07|102.27|104.06|102.26|6
1656764480000|2022-07-02 12:21:20|104.06|102.26|104.06|102.26|104.07|102.27|104.06|102.26|9
1656764500000|2022-07-02 12:21:40|104.07|102.27|104.07|102.27|104.07|102.27|104.07|102.27|1
1656764510000|2022-07-02 12:21:50|104.06|102.26|104.06|102.26|104.07|102.27|104.06|102.26|5
1656764540000|2022-07-02 12:22:20|104.07|102.27|104.06|102.26|104.07|102.27|104.06|102.26|2
1656764550000|2022-07-02 12:22:30|104.07|102.27|104.05|102.25|104.07|102.27|104.05|102.25|7
1656764560000|2022-07-02 12:22:40|104.06|102.26|104.05|102.25|104.06|102.26|104.05|102.25|2
1656764570000|2022-07-02 12:22:50|104.06|102.26|104.08|102.28|104.08|102.28|104.05|102.25|4
1656764580000|2022-07-02 12:23:00|104.09|102.29|104.07|102.27|104.1|102.3|104.07|102.27|7
1656764590000|2022-07-02 12:23:10|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656764600000|2022-07-02 12:23:20|104.07|102.27|104.07|102.27|104.07|102.27|104.07|102.27|1
1656764610000|2022-07-02 12:23:30|104.06|102.26|104.07|102.27|104.07|102.27|104.06|102.26|4
1656764620000|2022-07-02 12:23:40|104.08|102.28|104.12|102.32|104.12|102.32|104.08|102.28|7
1656764630000|2022-07-02 12:23:50|104.13|102.33|104.14|102.34|104.14|102.34|104.13|102.33|4
1656764640000|2022-07-02 12:24:00|104.15|102.35|104.15|102.35|104.16|102.36|104.14|102.34|5
1656764650000|2022-07-02 12:24:10|104.14|102.34|104.15|102.35|104.15|102.35|104.14|102.34|2
1656764660000|2022-07-02 12:24:20|104.16|102.36|104.17|102.37|104.17|102.37|104.16|102.36|2
1656764670000|2022-07-02 12:24:30|104.16|102.36|104.16|102.36|104.16|102.36|104.15|102.35|3
1656764680000|2022-07-02 12:24:40|104.14|102.34|104.15|102.35|104.16|102.36|104.14|102.34|6
1656764690000|2022-07-02 12:24:50|104.14|102.34|104.15|102.35|104.15|102.35|104.14|102.34|2
1656764710000|2022-07-02 12:25:10|104.14|102.34|104.14|102.34|104.14|102.34|104.12|102.32|5
1656764720000|2022-07-02 12:25:20|104.13|102.33|104.12|102.32|104.13|102.33|104.12|102.32|2
1656764730000|2022-07-02 12:25:30|104.11|102.31|104.09|102.29|104.11|102.31|104.09|102.29|2
1656764740000|2022-07-02 12:25:40|104.1|102.3|104.11|102.31|104.11|102.31|104.09|102.29|3
1656764750000|2022-07-02 12:25:50|104.12|102.32|104.13|102.33|104.15|102.35|104.12|102.32|9
1656764760000|2022-07-02 12:26:00|104.14|102.34|104.15|102.35|104.15|102.35|104.14|102.34|2
1656764770000|2022-07-02 12:26:10|104.16|102.36|104.14|102.34|104.16|102.36|104.13|102.33|5
1656764780000|2022-07-02 12:26:20|104.13|102.33|104.13|102.33|104.13|102.33|104.13|102.33|1
1656764790000|2022-07-02 12:26:30|104.14|102.34|104.13|102.33|104.14|102.34|104.13|102.33|2
1656764800000|2022-07-02 12:26:40|104.14|102.34|104.16|102.36|104.16|102.36|104.13|102.33|6
1656764810000|2022-07-02 12:26:50|104.15|102.35|104.15|102.35|104.16|102.36|104.15|102.35|3
1656764820000|2022-07-02 12:27:00|104.14|102.34|104.16|102.36|104.18|102.38|104.14|102.34|9
1656764840000|2022-07-02 12:27:20|104.15|102.35|104.16|102.36|104.16|102.36|104.15|102.35|2
1656764850000|2022-07-02 12:27:30|104.15|102.35|104.14|102.34|104.15|102.35|104.14|102.34|2
1656764860000|2022-07-02 12:27:40|104.15|102.35|104.15|102.35|104.16|102.36|104.15|102.35|7
1656764870000|2022-07-02 12:27:50|104.16|102.36|104.15|102.35|104.16|102.36|104.15|102.35|6
1656764880000|2022-07-02 12:28:00|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656764890000|2022-07-02 12:28:10|104.12|102.32|104.13|102.33|104.13|102.33|104.12|102.32|2
1656764900000|2022-07-02 12:28:20|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|1
1656764910000|2022-07-02 12:28:30|104.16|102.36|104.13|102.33|104.18|102.38|104.13|102.33|6
1656764920000|2022-07-02 12:28:40|104.12|102.32|104.1|102.3|104.12|102.32|104.09|102.29|5
1656764930000|2022-07-02 12:28:50|104.11|102.31|104.11|102.31|104.12|102.32|104.11|102.31|5
1656764940000|2022-07-02 12:29:00|104.1|102.3|104.03|102.23|104.1|102.3|104.03|102.23|4
1656764990000|2022-07-02 12:29:50|104.02|102.22|104.08|102.28|104.08|102.28|104|102.2|8
1656765000000|2022-07-02 12:30:00|104.07|102.27|104.06|102.26|104.09|102.29|104.04|102.24|13
1656765020000|2022-07-02 12:30:20|104.07|102.27|104.07|102.27|104.08|102.28|104.06|102.26|5
1656765050000|2022-07-02 12:30:50|104.06|102.26|104.06|102.26|104.06|102.26|104.04|102.24|4
1656765060000|2022-07-02 12:31:00|104.04|102.24|103.96|102.16|104.04|102.24|103.94|102.14|12
1656765070000|2022-07-02 12:31:10|103.95|102.15|103.95|102.15|103.96|102.16|103.95|102.15|3
1656765080000|2022-07-02 12:31:20|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656765110000|2022-07-02 12:31:50|103.95|102.15|103.94|102.14|103.96|102.16|103.94|102.14|4
1656765120000|2022-07-02 12:32:00|103.93|102.13|103.92|102.12|103.93|102.13|103.91|102.11|3
1656765130000|2022-07-02 12:32:10|103.91|102.11|103.92|102.12|103.92|102.12|103.91|102.11|2
1656765160000|2022-07-02 12:32:40|103.95|102.15|103.96|102.16|103.96|102.16|103.95|102.15|4
1656765170000|2022-07-02 12:32:50|103.95|102.15|103.94|102.14|103.95|102.15|103.94|102.14|2
1656765180000|2022-07-02 12:33:00|103.93|102.13|103.84|102.04|103.94|102.14|103.82|102.02|12
1656765190000|2022-07-02 12:33:10|103.83|102.03|103.69|101.89|103.83|102.03|103.69|101.89|11
1656765200000|2022-07-02 12:33:20|103.7|101.9|103.82|102.02|103.82|102.02|103.7|101.9|7
1656765210000|2022-07-02 12:33:30|103.81|102.01|103.81|102.01|103.81|102.01|103.8|102|3
1656765220000|2022-07-02 12:33:40|103.82|102.02|103.83|102.03|103.85|102.05|103.82|102.02|9
1656765230000|2022-07-02 12:33:50|103.82|102.02|103.8|102|103.83|102.03|103.8|102|6
1656765240000|2022-07-02 12:34:00|103.79|101.99|103.8|102|103.8|102|103.77|101.97|6
1656765250000|2022-07-02 12:34:10|103.79|101.99|103.81|102.01|103.81|102.01|103.78|101.98|5
1656765260000|2022-07-02 12:34:20|103.8|102|103.8|102|103.81|102.01|103.79|101.99|5
1656765270000|2022-07-02 12:34:30|103.81|102.01|103.83|102.03|103.85|102.05|103.81|102.01|11
1656765280000|2022-07-02 12:34:40|103.82|102.02|103.82|102.02|103.82|102.02|103.81|102.01|3
1656765290000|2022-07-02 12:34:50|103.81|102.01|103.81|102.01|103.82|102.02|103.81|102.01|5
1656765300000|2022-07-02 12:35:00|103.82|102.02|103.83|102.03|103.83|102.03|103.8|102|9
1656765310000|2022-07-02 12:35:10|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|4
1656765330000|2022-07-02 12:35:30|103.8|102|103.8|102|103.8|102|103.79|101.99|3
1656765340000|2022-07-02 12:35:40|103.79|101.99|103.79|101.99|103.8|102|103.79|101.99|3
1656765350000|2022-07-02 12:35:50|103.8|102|103.8|102|103.8|102|103.79|101.99|7
1656765370000|2022-07-02 12:36:10|103.79|101.99|103.8|102|103.8|102|103.79|101.99|4
1656765380000|2022-07-02 12:36:20|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656765390000|2022-07-02 12:36:30|103.8|102|103.82|102.02|103.82|102.02|103.8|102|3
1656765400000|2022-07-02 12:36:40|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|4
1656765410000|2022-07-02 12:36:50|103.84|102.04|103.85|102.05|103.85|102.05|103.84|102.04|2
1656765420000|2022-07-02 12:37:00|103.83|102.03|103.84|102.04|103.85|102.05|103.83|102.03|6
1656765430000|2022-07-02 12:37:10|103.85|102.05|103.94|102.14|103.96|102.16|103.83|102.03|15
1656765440000|2022-07-02 12:37:20|103.95|102.15|103.94|102.14|103.96|102.16|103.94|102.14|4
1656765450000|2022-07-02 12:37:30|103.95|102.15|103.93|102.13|103.95|102.15|103.91|102.11|9
1656765460000|2022-07-02 12:37:40|103.94|102.14|103.95|102.15|103.95|102.15|103.93|102.13|6
1656765470000|2022-07-02 12:37:50|103.96|102.16|103.97|102.17|103.98|102.18|103.95|102.15|6
1656765510000|2022-07-02 12:38:30|104|102.2|104.02|102.22|104.05|102.25|104|102.2|11
1656765520000|2022-07-02 12:38:40|104.04|102.24|104.03|102.23|104.06|102.26|104.03|102.23|7
1656765530000|2022-07-02 12:38:50|104.04|102.24|104.05|102.25|104.06|102.26|104.04|102.24|4
1656765540000|2022-07-02 12:39:00|104.04|102.24|104.1|102.3|104.11|102.31|104.01|102.21|14
1656765550000|2022-07-02 12:39:10|104.11|102.31|104.11|102.31|104.12|102.32|104.1|102.3|5
1656765560000|2022-07-02 12:39:20|104.1|102.3|104.11|102.31|104.11|102.31|104.1|102.3|6
1656765570000|2022-07-02 12:39:30|104.1|102.3|104.11|102.31|104.11|102.31|104.1|102.3|2
1656765590000|2022-07-02 12:39:50|104.12|102.32|104.12|102.32|104.14|102.34|104.12|102.32|5
1656765600000|2022-07-02 12:40:00|104.13|102.33|104.13|102.33|104.13|102.33|104.13|102.33|1
1656765610000|2022-07-02 12:40:10|104.14|102.34|104.13|102.33|104.17|102.37|104.13|102.33|9
1656765620000|2022-07-02 12:40:20|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656765630000|2022-07-02 12:40:30|104.13|102.33|104.13|102.33|104.13|102.33|104.13|102.33|1
1656765640000|2022-07-02 12:40:40|104.12|102.32|104.08|102.28|104.13|102.33|104.07|102.27|12
1656765650000|2022-07-02 12:40:50|104.09|102.29|104.06|102.26|104.09|102.29|104.06|102.26|2
1656765660000|2022-07-02 12:41:00|104.05|102.25|104.02|102.22|104.05|102.25|104.02|102.22|5
1656765670000|2022-07-02 12:41:10|104.03|102.23|104.02|102.22|104.03|102.23|104.02|102.22|2
1656765690000|2022-07-02 12:41:30|104.03|102.23|104.03|102.23|104.04|102.24|104.02|102.22|7
1656765700000|2022-07-02 12:41:40|104.02|102.22|104.02|102.22|104.03|102.23|104.02|102.22|3
1656765710000|2022-07-02 12:41:50|104.03|102.23|104.22|102.42|104.28|102.48|104.03|102.23|9
1656765720000|2022-07-02 12:42:00|104.21|102.41|104.22|102.42|104.22|102.42|104.2|102.4|4
1656765730000|2022-07-02 12:42:10|104.23|102.43|104.23|102.43|104.23|102.43|104.22|102.42|3
1656765740000|2022-07-02 12:42:20|104.24|102.44|104.31|102.51|104.33|102.53|104.24|102.44|13
1656765750000|2022-07-02 12:42:30|104.32|102.52|104.5|102.7|104.56|102.76|104.32|102.52|22
1656765760000|2022-07-02 12:42:40|104.49|102.69|104.43|102.63|104.49|102.69|104.42|102.62|14
1656765770000|2022-07-02 12:42:50|104.45|102.65|104.52|102.72|104.53|102.73|104.44|102.64|14
1656765780000|2022-07-02 12:43:00|104.53|102.73|104.54|102.74|104.57|102.77|104.52|102.72|10
1656765790000|2022-07-02 12:43:10|104.55|102.75|104.72|102.92|104.72|102.92|104.54|102.74|13
1656765800000|2022-07-02 12:43:20|104.73|102.93|104.92|103.12|105|103.2|104.71|102.91|32
1656765810000|2022-07-02 12:43:30|104.91|103.11|104.95|103.15|104.95|103.15|104.82|103.02|27
1656765820000|2022-07-02 12:43:40|104.94|103.14|104.93|103.13|104.99|103.19|104.91|103.11|20
1656765830000|2022-07-02 12:43:50|104.92|103.12|104.93|103.13|104.97|103.17|104.87|103.07|23
1656765840000|2022-07-02 12:44:00|104.94|103.14|105.16|103.36|105.16|103.36|104.94|103.14|27
1656765850000|2022-07-02 12:44:10|105.18|103.38|105.29|103.49|105.29|103.49|105.16|103.36|26
1656765860000|2022-07-02 12:44:20|105.31|103.51|105.14|103.34|105.31|103.51|105.14|103.34|17
1656765870000|2022-07-02 12:44:30|105.13|103.33|105.05|103.25|105.14|103.34|105.05|103.25|15
1656765880000|2022-07-02 12:44:40|105.07|103.27|105.08|103.28|105.2|103.4|105.06|103.26|20
1656765890000|2022-07-02 12:44:50|105.07|103.27|104.95|103.15|105.07|103.27|104.95|103.15|18
1656765900000|2022-07-02 12:45:00|104.96|103.16|105.02|103.22|105.06|103.26|104.96|103.16|11
1656765910000|2022-07-02 12:45:10|105.03|103.23|104.99|103.19|105.03|103.23|104.98|103.18|7
1656765920000|2022-07-02 12:45:20|105|103.2|104.98|103.18|105|103.2|104.98|103.18|11
1656765930000|2022-07-02 12:45:30|105|103.2|105.03|103.23|105.04|103.24|105|103.2|8
1656765940000|2022-07-02 12:45:40|105.02|103.22|105.03|103.23|105.03|103.23|104.96|103.16|12
1656765950000|2022-07-02 12:45:50|105.02|103.22|104.98|103.18|105.03|103.23|104.98|103.18|13
1656765960000|2022-07-02 12:46:00|104.99|103.19|104.93|103.13|104.99|103.19|104.89|103.09|14
1656765970000|2022-07-02 12:46:10|104.92|103.12|104.82|103.02|104.92|103.12|104.82|103.02|7
1656765980000|2022-07-02 12:46:20|104.81|103.01|104.74|102.94|104.81|103.01|104.74|102.94|6
1656765990000|2022-07-02 12:46:30|104.71|102.91|104.65|102.85|104.71|102.91|104.65|102.85|11
1656766000000|2022-07-02 12:46:40|104.64|102.84|104.68|102.88|104.68|102.88|104.64|102.84|4
1656766010000|2022-07-02 12:46:50|104.67|102.87|104.73|102.93|104.73|102.93|104.67|102.87|11
1656766020000|2022-07-02 12:47:00|104.75|102.95|104.84|103.04|104.84|103.04|104.75|102.95|9
1656766030000|2022-07-02 12:47:10|104.83|103.03|104.82|103.02|104.83|103.03|104.82|103.02|2
1656766040000|2022-07-02 12:47:20|104.81|103.01|104.69|102.89|104.82|103.02|104.69|102.89|16
1656766050000|2022-07-02 12:47:30|104.71|102.91|104.67|102.87|104.71|102.91|104.67|102.87|6
1656766060000|2022-07-02 12:47:40|104.66|102.86|104.67|102.87|104.69|102.89|104.66|102.86|8
1656766070000|2022-07-02 12:47:50|104.64|102.84|104.64|102.84|104.64|102.84|104.63|102.83|3
1656766090000|2022-07-02 12:48:10|104.65|102.85|104.68|102.88|104.7|102.9|104.64|102.84|7
1656766100000|2022-07-02 12:48:20|104.69|102.89|104.79|102.99|104.8|103|104.69|102.89|13
1656766110000|2022-07-02 12:48:30|104.78|102.98|104.79|102.99|104.81|103.01|104.76|102.96|13
1656766120000|2022-07-02 12:48:40|104.78|102.98|104.78|102.98|104.8|103|104.73|102.93|14
1656766130000|2022-07-02 12:48:50|104.79|102.99|104.79|102.99|104.79|102.99|104.78|102.98|3
1656766140000|2022-07-02 12:49:00|104.78|102.98|104.78|102.98|104.78|102.98|104.78|102.98|1
1656766150000|2022-07-02 12:49:10|104.79|102.99|104.8|103|104.8|103|104.79|102.99|2
1656766160000|2022-07-02 12:49:20|104.81|103.01|104.82|103.02|104.83|103.03|104.81|103.01|4
1656766170000|2022-07-02 12:49:30|104.81|103.01|104.82|103.02|104.83|103.03|104.81|103.01|12
1656766180000|2022-07-02 12:49:40|104.81|103.01|104.83|103.03|104.83|103.03|104.81|103.01|3
1656766190000|2022-07-02 12:49:50|104.82|103.02|104.81|103.01|104.82|103.02|104.8|103|6
1656766200000|2022-07-02 12:50:00|104.82|103.02|104.85|103.05|104.89|103.09|104.82|103.02|8
1656766210000|2022-07-02 12:50:10|104.84|103.04|104.79|102.99|104.84|103.04|104.75|102.95|16
1656766220000|2022-07-02 12:50:20|104.78|102.98|104.73|102.93|104.8|103|104.72|102.92|12
1656766230000|2022-07-02 12:50:30|104.75|102.95|104.59|102.79|104.75|102.95|104.57|102.77|16
1656766240000|2022-07-02 12:50:40|104.65|102.85|104.6|102.8|104.69|102.89|104.59|102.79|18
1656766250000|2022-07-02 12:50:50|104.59|102.79|104.51|102.71|104.59|102.79|104.5|102.7|9
1656766260000|2022-07-02 12:51:00|104.52|102.72|104.52|102.72|104.52|102.72|104.5|102.7|5
1656766270000|2022-07-02 12:51:10|104.51|102.71|104.5|102.7|104.51|102.71|104.49|102.69|4
1656766290000|2022-07-02 12:51:30|104.51|102.71|104.54|102.74|104.54|102.74|104.51|102.71|4
1656766300000|2022-07-02 12:51:40|104.53|102.73|104.56|102.76|104.56|102.76|104.52|102.72|5
1656766310000|2022-07-02 12:51:50|104.55|102.75|104.5|102.7|104.56|102.76|104.5|102.7|9
1656766320000|2022-07-02 12:52:00|104.51|102.71|104.5|102.7|104.51|102.71|104.5|102.7|4
1656766330000|2022-07-02 12:52:10|104.49|102.69|104.49|102.69|104.49|102.69|104.48|102.68|3
1656766340000|2022-07-02 12:52:20|104.48|102.68|104.47|102.67|104.48|102.68|104.47|102.67|4
1656766350000|2022-07-02 12:52:30|104.48|102.68|104.51|102.71|104.52|102.72|104.47|102.67|6
1656766360000|2022-07-02 12:52:40|104.52|102.72|104.58|102.78|104.58|102.78|104.51|102.71|8
1656766370000|2022-07-02 12:52:50|104.57|102.77|104.54|102.74|104.57|102.77|104.54|102.74|3
1656766380000|2022-07-02 12:53:00|104.55|102.75|104.51|102.71|104.55|102.75|104.5|102.7|4
1656766390000|2022-07-02 12:53:10|104.5|102.7|104.5|102.7|104.51|102.71|104.5|102.7|3
1656766400000|2022-07-02 12:53:20|104.48|102.68|104.45|102.65|104.48|102.68|104.43|102.63|7
1656766410000|2022-07-02 12:53:30|104.44|102.64|104.44|102.64|104.45|102.65|104.44|102.64|3
1656766420000|2022-07-02 12:53:40|104.45|102.65|104.42|102.62|104.45|102.65|104.4|102.6|9
1656766430000|2022-07-02 12:53:50|104.41|102.61|104.42|102.62|104.42|102.62|104.41|102.61|2
1656766440000|2022-07-02 12:54:00|104.44|102.64|104.4|102.6|104.44|102.64|104.4|102.6|7
1656766450000|2022-07-02 12:54:10|104.38|102.58|104.4|102.6|104.4|102.6|104.38|102.58|3
1656766460000|2022-07-02 12:54:20|104.41|102.61|104.43|102.63|104.43|102.63|104.39|102.59|6
1656766470000|2022-07-02 12:54:30|104.42|102.62|104.41|102.61|104.43|102.63|104.41|102.61|5
1656766480000|2022-07-02 12:54:40|104.4|102.6|104.47|102.67|104.47|102.67|104.38|102.58|9
1656766490000|2022-07-02 12:54:50|104.46|102.66|104.43|102.63|104.46|102.66|104.43|102.63|4
1656766500000|2022-07-02 12:55:00|104.42|102.62|104.43|102.63|104.43|102.63|104.42|102.62|2
1656766510000|2022-07-02 12:55:10|104.44|102.64|104.48|102.68|104.48|102.68|104.44|102.64|5
1656766520000|2022-07-02 12:55:20|104.47|102.67|104.47|102.67|104.48|102.68|104.46|102.66|7
1656766530000|2022-07-02 12:55:30|104.46|102.66|104.43|102.63|104.46|102.66|104.43|102.63|5
1656766540000|2022-07-02 12:55:40|104.41|102.61|104.4|102.6|104.41|102.61|104.4|102.6|6
1656766550000|2022-07-02 12:55:50|104.39|102.59|104.37|102.57|104.39|102.59|104.37|102.57|2
1656766560000|2022-07-02 12:56:00|104.38|102.58|104.45|102.65|104.45|102.65|104.37|102.57|6
1656766570000|2022-07-02 12:56:10|104.44|102.64|104.46|102.66|104.46|102.66|104.44|102.64|3
1656766590000|2022-07-02 12:56:30|104.45|102.65|104.44|102.64|104.45|102.65|104.43|102.63|3
1656766600000|2022-07-02 12:56:40|104.43|102.63|104.43|102.63|104.44|102.64|104.43|102.63|3
1656766610000|2022-07-02 12:56:50|104.42|102.62|104.41|102.61|104.42|102.62|104.41|102.61|2
1656766620000|2022-07-02 12:57:00|104.42|102.62|104.48|102.68|104.48|102.68|104.41|102.61|5
1656766630000|2022-07-02 12:57:10|104.49|102.69|104.51|102.71|104.51|102.71|104.49|102.69|3
1656766640000|2022-07-02 12:57:20|104.5|102.7|104.45|102.65|104.5|102.7|104.45|102.65|4
1656766650000|2022-07-02 12:57:30|104.46|102.66|104.46|102.66|104.47|102.67|104.46|102.66|3
1656766660000|2022-07-02 12:57:40|104.47|102.67|104.46|102.66|104.47|102.67|104.46|102.66|4
1656766670000|2022-07-02 12:57:50|104.45|102.65|104.52|102.72|104.52|102.72|104.42|102.62|14
1656766680000|2022-07-02 12:58:00|104.54|102.74|104.58|102.78|104.59|102.79|104.54|102.74|5
1656766690000|2022-07-02 12:58:10|104.57|102.77|104.57|102.77|104.58|102.78|104.56|102.76|5
1656766700000|2022-07-02 12:58:20|104.58|102.78|104.56|102.76|104.58|102.78|104.56|102.76|3
1656766710000|2022-07-02 12:58:30|104.55|102.75|104.52|102.72|104.55|102.75|104.52|102.72|8
1656766720000|2022-07-02 12:58:40|104.53|102.73|104.52|102.72|104.53|102.73|104.51|102.71|6
1656766730000|2022-07-02 12:58:50|104.51|102.71|104.52|102.72|104.52|102.72|104.51|102.71|2
1656766740000|2022-07-02 12:59:00|104.54|102.74|104.51|102.71|104.54|102.74|104.51|102.71|6
1656766750000|2022-07-02 12:59:10|104.5|102.7|104.5|102.7|104.5|102.7|104.5|102.7|1
1656766760000|2022-07-02 12:59:20|104.49|102.69|104.49|102.69|104.49|102.69|104.49|102.69|1
1656766790000|2022-07-02 12:59:50|104.5|102.7|104.53|102.73|104.53|102.73|104.49|102.69|5
1656766800000|2022-07-02 13:00:00|104.52|102.72|104.54|102.74|104.54|102.74|104.52|102.72|11
1656766810000|2022-07-02 13:00:10|104.53|102.73|104.54|102.74|104.54|102.74|104.52|102.72|8
1656766820000|2022-07-02 13:00:20|104.53|102.73|104.54|102.74|104.54|102.74|104.53|102.73|6
1656766830000|2022-07-02 13:00:30|104.53|102.73|104.52|102.72|104.53|102.73|104.52|102.72|2
1656766860000|2022-07-02 13:01:00|104.53|102.73|104.52|102.72|104.53|102.73|104.52|102.72|2
1656766870000|2022-07-02 13:01:10|104.46|102.66|104.47|102.67|104.47|102.67|104.46|102.66|4
1656766880000|2022-07-02 13:01:20|104.46|102.66|104.47|102.67|104.48|102.68|104.46|102.66|8
1656766890000|2022-07-02 13:01:30|104.48|102.68|104.48|102.68|104.49|102.69|104.47|102.67|4
1656766900000|2022-07-02 13:01:40|104.43|102.63|104.37|102.57|104.43|102.63|104.37|102.57|5
1656766910000|2022-07-02 13:01:50|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656766920000|2022-07-02 13:02:00|104.4|102.6|104.42|102.62|104.42|102.62|104.4|102.6|5
1656766930000|2022-07-02 13:02:10|104.43|102.63|104.42|102.62|104.43|102.63|104.42|102.62|4
1656766960000|2022-07-02 13:02:40|104.41|102.61|104.41|102.61|104.41|102.61|104.41|102.61|1
1656766970000|2022-07-02 13:02:50|104.42|102.62|104.42|102.62|104.42|102.62|104.42|102.62|1
1656766980000|2022-07-02 13:03:00|104.46|102.66|104.49|102.69|104.5|102.7|104.46|102.66|4
1656767000000|2022-07-02 13:03:20|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|1
1656767010000|2022-07-02 13:03:30|104.45|102.65|104.41|102.61|104.45|102.65|104.41|102.61|3
1656767030000|2022-07-02 13:03:50|104.42|102.62|104.42|102.62|104.42|102.62|104.42|102.62|1
1656767040000|2022-07-02 13:04:00|104.41|102.61|104.43|102.63|104.43|102.63|104.41|102.61|3
1656767050000|2022-07-02 13:04:10|104.42|102.62|104.43|102.63|104.43|102.63|104.42|102.62|2
1656767070000|2022-07-02 13:04:30|104.42|102.62|104.42|102.62|104.43|102.63|104.42|102.62|3
1656767080000|2022-07-02 13:04:40|104.43|102.63|104.42|102.62|104.43|102.63|104.42|102.62|2
1656767090000|2022-07-02 13:04:50|104.41|102.61|104.38|102.58|104.41|102.61|104.38|102.58|5
1656767100000|2022-07-02 13:05:00|104.37|102.57|104.37|102.57|104.37|102.57|104.37|102.57|1
1656767110000|2022-07-02 13:05:10|104.34|102.54|104.33|102.53|104.34|102.54|104.33|102.53|2
1656767120000|2022-07-02 13:05:20|104.31|102.51|104.27|102.47|104.33|102.53|104.27|102.47|7
1656767130000|2022-07-02 13:05:30|104.28|102.48|104.24|102.44|104.28|102.48|104.23|102.43|9
1656767140000|2022-07-02 13:05:40|104.23|102.43|104.21|102.41|104.23|102.43|104.21|102.41|5
1656767150000|2022-07-02 13:05:50|104.14|102.34|104.04|102.24|104.14|102.34|104.04|102.24|9
1656767160000|2022-07-02 13:06:00|104.03|102.23|104.02|102.22|104.03|102.23|104.02|102.22|2
1656767170000|2022-07-02 13:06:10|104|102.2|103.99|102.19|104|102.2|103.99|102.19|2
1656767190000|2022-07-02 13:06:30|104.01|102.21|104.14|102.34|104.14|102.34|104.01|102.21|9
1656767200000|2022-07-02 13:06:40|104.13|102.33|104.15|102.35|104.16|102.36|104.13|102.33|4
1656767210000|2022-07-02 13:06:50|104.14|102.34|104.12|102.32|104.14|102.34|104.12|102.32|3
1656767220000|2022-07-02 13:07:00|104.11|102.31|104.12|102.32|104.13|102.33|104.11|102.31|4
1656767230000|2022-07-02 13:07:10|104.1|102.3|104.06|102.26|104.1|102.3|104.05|102.25|10
1656767240000|2022-07-02 13:07:20|104.07|102.27|104.06|102.26|104.08|102.28|104.06|102.26|4
1656767250000|2022-07-02 13:07:30|104.07|102.27|104.07|102.27|104.07|102.27|104.06|102.26|3
1656767300000|2022-07-02 13:08:20|104.08|102.28|104.07|102.27|104.08|102.28|104.07|102.27|2
1656767310000|2022-07-02 13:08:30|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656767320000|2022-07-02 13:08:40|104.05|102.25|104.06|102.26|104.07|102.27|104.05|102.25|4
1656767330000|2022-07-02 13:08:50|104.12|102.32|104.12|102.32|104.13|102.33|104.11|102.31|11
1656767340000|2022-07-02 13:09:00|104.13|102.33|104.1|102.3|104.14|102.34|104.09|102.29|8
1656767350000|2022-07-02 13:09:10|104.12|102.32|104.02|102.22|104.12|102.32|104.02|102.22|11
1656767360000|2022-07-02 13:09:20|104.03|102.23|104.07|102.27|104.08|102.28|104.03|102.23|4
1656767370000|2022-07-02 13:09:30|104.1|102.3|104.09|102.29|104.13|102.33|104.09|102.29|8
1656767380000|2022-07-02 13:09:40|104.1|102.3|104.1|102.3|104.1|102.3|104.1|102.3|1
1656767400000|2022-07-02 13:10:00|104.11|102.31|104.11|102.31|104.11|102.31|104.11|102.31|1
1656767410000|2022-07-02 13:10:10|104.1|102.3|104.09|102.29|104.1|102.3|104.09|102.29|2
1656767420000|2022-07-02 13:10:20|104.1|102.3|104.12|102.32|104.12|102.32|104.1|102.3|3
1656767430000|2022-07-02 13:10:30|104.1|102.3|104.12|102.32|104.12|102.32|104.1|102.3|3
1656767440000|2022-07-02 13:10:40|104.11|102.31|104.11|102.31|104.12|102.32|104.11|102.31|3
1656767450000|2022-07-02 13:10:50|104.09|102.29|104.08|102.28|104.09|102.29|104.06|102.26|7
1656767460000|2022-07-02 13:11:00|104.11|102.31|104.11|102.31|104.12|102.32|104.1|102.3|9
1656767480000|2022-07-02 13:11:20|104.14|102.34|104.1|102.3|104.25|102.45|104.08|102.28|17
1656767490000|2022-07-02 13:11:30|104.11|102.31|103.91|102.11|104.11|102.31|103.9|102.1|17
1656767500000|2022-07-02 13:11:40|103.92|102.12|103.86|102.06|103.94|102.14|103.84|102.04|8
1656767510000|2022-07-02 13:11:50|103.85|102.05|103.88|102.08|103.88|102.08|103.85|102.05|5
1656767520000|2022-07-02 13:12:00|103.89|102.09|103.9|102.1|103.91|102.11|103.89|102.09|5
1656767530000|2022-07-02 13:12:10|103.89|102.09|103.9|102.1|103.9|102.1|103.88|102.08|4
1656767540000|2022-07-02 13:12:20|103.91|102.11|103.91|102.11|103.92|102.12|103.88|102.08|9
1656767550000|2022-07-02 13:12:30|103.92|102.12|103.91|102.11|103.92|102.12|103.91|102.11|2
1656767580000|2022-07-02 13:13:00|103.92|102.12|103.92|102.12|103.93|102.13|103.91|102.11|5
1656767590000|2022-07-02 13:13:10|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656767640000|2022-07-02 13:14:00|103.92|102.12|103.93|102.13|103.93|102.13|103.92|102.12|2
1656767660000|2022-07-02 13:14:20|103.92|102.12|103.92|102.12|103.93|102.13|103.92|102.12|3
1656767670000|2022-07-02 13:14:30|103.93|102.13|103.84|102.04|103.93|102.13|103.83|102.03|6
1656767680000|2022-07-02 13:14:40|103.83|102.03|103.83|102.03|103.83|102.03|103.82|102.02|5
1656767700000|2022-07-02 13:15:00|103.84|102.04|103.9|102.1|103.91|102.11|103.84|102.04|4
1656767710000|2022-07-02 13:15:10|103.91|102.11|103.95|102.15|104|102.2|103.9|102.1|10
1656767720000|2022-07-02 13:15:20|103.96|102.16|103.96|102.16|103.96|102.16|103.95|102.15|3
1656767750000|2022-07-02 13:15:50|103.88|102.08|103.79|101.99|103.88|102.08|103.78|101.98|5
1656767760000|2022-07-02 13:16:00|103.8|102|103.81|102.01|103.81|102.01|103.8|102|2
1656767770000|2022-07-02 13:16:10|103.8|102|103.81|102.01|103.81|102.01|103.8|102|2
1656767780000|2022-07-02 13:16:20|103.8|102|103.83|102.03|103.83|102.03|103.8|102|7
1656767790000|2022-07-02 13:16:30|103.84|102.04|103.86|102.06|103.89|102.09|103.84|102.04|5
1656767810000|2022-07-02 13:16:50|103.89|102.09|103.88|102.08|103.89|102.09|103.88|102.08|2
1656767820000|2022-07-02 13:17:00|103.89|102.09|103.88|102.08|103.9|102.1|103.88|102.08|4
1656767830000|2022-07-02 13:17:10|103.89|102.09|103.9|102.1|103.9|102.1|103.89|102.09|2
1656767840000|2022-07-02 13:17:20|103.91|102.11|103.93|102.13|103.93|102.13|103.91|102.11|3
1656767850000|2022-07-02 13:17:30|103.92|102.12|103.93|102.13|103.93|102.13|103.92|102.12|2
1656767860000|2022-07-02 13:17:40|103.95|102.15|103.92|102.12|103.95|102.15|103.92|102.12|4
1656767870000|2022-07-02 13:17:50|103.93|102.13|103.92|102.12|103.93|102.13|103.91|102.11|4
1656767880000|2022-07-02 13:18:00|103.93|102.13|103.92|102.12|103.93|102.13|103.92|102.12|4
1656767900000|2022-07-02 13:18:20|103.91|102.11|103.92|102.12|103.92|102.12|103.91|102.11|2
1656767910000|2022-07-02 13:18:30|103.91|102.11|103.9|102.1|103.91|102.11|103.9|102.1|2
1656767920000|2022-07-02 13:18:40|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656767930000|2022-07-02 13:18:50|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|1
1656767940000|2022-07-02 13:19:00|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656767950000|2022-07-02 13:19:10|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656767960000|2022-07-02 13:19:20|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656767970000|2022-07-02 13:19:30|103.92|102.12|103.91|102.11|103.92|102.12|103.91|102.11|4
1656767980000|2022-07-02 13:19:40|103.9|102.1|103.83|102.03|103.93|102.13|103.83|102.03|6
1656768020000|2022-07-02 13:20:20|103.84|102.04|103.91|102.11|103.91|102.11|103.83|102.03|6
1656768040000|2022-07-02 13:20:40|103.92|102.12|103.94|102.14|103.96|102.16|103.92|102.12|5
1656768060000|2022-07-02 13:21:00|103.95|102.15|103.99|102.19|103.99|102.19|103.95|102.15|10
1656768070000|2022-07-02 13:21:10|103.97|102.17|104.01|102.21|104.01|102.21|103.97|102.17|4
1656768080000|2022-07-02 13:21:20|104.02|102.22|104.11|102.31|104.12|102.32|104.02|102.22|7
1656768090000|2022-07-02 13:21:30|104.1|102.3|104.09|102.29|104.1|102.3|104.09|102.29|2
1656768100000|2022-07-02 13:21:40|104.08|102.28|104.08|102.28|104.09|102.29|104.08|102.28|3
1656768130000|2022-07-02 13:22:10|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656768140000|2022-07-02 13:22:20|104.08|102.28|104.09|102.29|104.09|102.29|104.08|102.28|2
1656768150000|2022-07-02 13:22:30|104.08|102.28|104.09|102.29|104.09|102.29|104.08|102.28|2
1656768190000|2022-07-02 13:23:10|104.08|102.28|104.03|102.23|104.08|102.28|104.02|102.22|5
1656768210000|2022-07-02 13:23:30|103.99|102.19|103.96|102.16|104|102.2|103.96|102.16|4
1656768220000|2022-07-02 13:23:40|103.97|102.17|103.98|102.18|103.98|102.18|103.97|102.17|2
1656768230000|2022-07-02 13:23:50|103.99|102.19|103.99|102.19|104.01|102.21|103.99|102.19|3
1656768250000|2022-07-02 13:24:10|104.02|102.22|104.02|102.22|104.02|102.22|104.02|102.22|1
1656768310000|2022-07-02 13:25:10|104.03|102.23|104.04|102.24|104.04|102.24|104.03|102.23|2
1656768340000|2022-07-02 13:25:40|104.05|102.25|104.05|102.25|104.05|102.25|104.05|102.25|1
1656768410000|2022-07-02 13:26:50|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656768450000|2022-07-02 13:27:30|104.07|102.27|104.07|102.27|104.07|102.27|104.07|102.27|1
1656768470000|2022-07-02 13:27:50|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656768480000|2022-07-02 13:28:00|104.04|102.24|104.04|102.24|104.05|102.25|104.04|102.24|3
1656768490000|2022-07-02 13:28:10|104.05|102.25|104.05|102.25|104.05|102.25|104.04|102.24|5
1656768520000|2022-07-02 13:28:40|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656768550000|2022-07-02 13:29:10|104.05|102.25|104.05|102.25|104.05|102.25|104.04|102.24|3
1656768560000|2022-07-02 13:29:20|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656768590000|2022-07-02 13:29:50|104.03|102.23|103.94|102.14|104.03|102.23|103.91|102.11|8
1656768600000|2022-07-02 13:30:00|103.95|102.15|103.94|102.14|103.95|102.15|103.94|102.14|2
1656768610000|2022-07-02 13:30:10|103.95|102.15|103.97|102.17|103.97|102.17|103.95|102.15|2
1656768630000|2022-07-02 13:30:30|103.98|102.18|104|102.2|104|102.2|103.98|102.18|3
1656768640000|2022-07-02 13:30:40|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
1656768650000|2022-07-02 13:30:50|104|102.2|103.99|102.19|104|102.2|103.99|102.19|2
1656768660000|2022-07-02 13:31:00|104|102.2|104|102.2|104|102.2|104|102.2|1
1656768670000|2022-07-02 13:31:10|103.96|102.16|103.99|102.19|103.99|102.19|103.96|102.16|3
1656768680000|2022-07-02 13:31:20|103.98|102.18|103.91|102.11|103.99|102.19|103.91|102.11|3
1656768690000|2022-07-02 13:31:30|103.9|102.1|103.8|102|103.9|102.1|103.8|102|7
1656768720000|2022-07-02 13:32:00|103.82|102.02|103.8|102|103.82|102.02|103.8|102|5
1656768730000|2022-07-02 13:32:10|103.79|101.99|103.72|101.92|103.79|101.99|103.72|101.92|5
1656768740000|2022-07-02 13:32:20|103.73|101.93|103.6|101.8|103.73|101.93|103.6|101.8|12
1656768750000|2022-07-02 13:32:30|103.59|101.79|103.51|101.71|103.59|101.79|103.5|101.7|18
1656768760000|2022-07-02 13:32:40|103.53|101.73|103.68|101.88|103.68|101.88|103.53|101.73|12
1656768770000|2022-07-02 13:32:50|103.67|101.87|103.68|101.88|103.68|101.88|103.66|101.86|12
1656768780000|2022-07-02 13:33:00|103.69|101.89|103.66|101.86|103.69|101.89|103.66|101.86|4
1656768800000|2022-07-02 13:33:20|103.64|101.84|103.67|101.87|103.67|101.87|103.64|101.84|6
1656768810000|2022-07-02 13:33:30|103.66|101.86|103.69|101.89|103.69|101.89|103.65|101.85|5
1656768820000|2022-07-02 13:33:40|103.68|101.88|103.69|101.89|103.7|101.9|103.68|101.88|4
1656768830000|2022-07-02 13:33:50|103.68|101.88|103.68|101.88|103.71|101.91|103.68|101.88|5
1656768840000|2022-07-02 13:34:00|103.69|101.89|103.7|101.9|103.71|101.91|103.69|101.89|5
1656768850000|2022-07-02 13:34:10|103.69|101.89|103.7|101.9|103.71|101.91|103.68|101.88|8
1656768860000|2022-07-02 13:34:20|103.71|101.91|103.68|101.88|103.71|101.91|103.68|101.88|3
1656768870000|2022-07-02 13:34:30|103.66|101.86|103.71|101.91|103.71|101.91|103.66|101.86|6
1656768880000|2022-07-02 13:34:40|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656768890000|2022-07-02 13:34:50|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656768900000|2022-07-02 13:35:00|103.7|101.9|103.7|101.9|103.71|101.91|103.69|101.89|4
1656768910000|2022-07-02 13:35:10|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656768920000|2022-07-02 13:35:20|103.7|101.9|103.71|101.91|103.71|101.91|103.7|101.9|6
1656768940000|2022-07-02 13:35:40|103.72|101.92|103.75|101.95|103.76|101.96|103.72|101.92|7
1656768950000|2022-07-02 13:35:50|103.76|101.96|103.75|101.95|103.76|101.96|103.75|101.95|8
1656768980000|2022-07-02 13:36:20|103.76|101.96|103.75|101.95|103.76|101.96|103.75|101.95|4
1656768990000|2022-07-02 13:36:30|103.74|101.94|103.75|101.95|103.75|101.95|103.74|101.94|2
1656769000000|2022-07-02 13:36:40|103.76|101.96|103.75|101.95|103.77|101.97|103.75|101.95|4
1656769010000|2022-07-02 13:36:50|103.74|101.94|103.71|101.91|103.75|101.95|103.69|101.89|9
1656769020000|2022-07-02 13:37:00|103.72|101.92|103.7|101.9|103.72|101.92|103.7|101.9|3
1656769030000|2022-07-02 13:37:10|103.71|101.91|103.7|101.9|103.71|101.91|103.7|101.9|2
1656769040000|2022-07-02 13:37:20|103.69|101.89|103.7|101.9|103.7|101.9|103.69|101.89|2
1656769050000|2022-07-02 13:37:30|103.69|101.89|103.69|101.89|103.69|101.89|103.69|101.89|1
1656769060000|2022-07-02 13:37:40|103.68|101.88|103.7|101.9|103.7|101.9|103.67|101.87|7
1656769070000|2022-07-02 13:37:50|103.69|101.89|103.71|101.91|103.71|101.91|103.69|101.89|7
1656769080000|2022-07-02 13:38:00|103.74|101.94|103.83|102.03|103.84|102.04|103.74|101.94|11
1656769090000|2022-07-02 13:38:10|103.84|102.04|103.85|102.05|103.85|102.05|103.84|102.04|2
1656769100000|2022-07-02 13:38:20|103.84|102.04|103.83|102.03|103.84|102.04|103.82|102.02|3
1656769110000|2022-07-02 13:38:30|103.84|102.04|103.83|102.03|103.84|102.04|103.83|102.03|2
1656769130000|2022-07-02 13:38:50|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|5
1656769140000|2022-07-02 13:39:00|103.81|102.01|103.81|102.01|103.81|102.01|103.79|101.99|5
1656769150000|2022-07-02 13:39:10|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|4
1656769160000|2022-07-02 13:39:20|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|2
1656769180000|2022-07-02 13:39:40|103.8|102|103.82|102.02|103.82|102.02|103.8|102|5
1656769190000|2022-07-02 13:39:50|103.81|102.01|103.82|102.02|103.82|102.02|103.81|102.01|2
1656769210000|2022-07-02 13:40:10|103.81|102.01|103.81|102.01|103.81|102.01|103.8|102|3
1656769220000|2022-07-02 13:40:20|103.8|102|103.81|102.01|103.81|102.01|103.8|102|2
1656769230000|2022-07-02 13:40:30|103.8|102|103.8|102|103.81|102.01|103.8|102|3
1656769240000|2022-07-02 13:40:40|103.81|102.01|103.8|102|103.81|102.01|103.8|102|2
1656769250000|2022-07-02 13:40:50|103.81|102.01|103.78|101.98|103.81|102.01|103.78|101.98|4
1656769270000|2022-07-02 13:41:10|103.77|101.97|103.69|101.89|103.77|101.97|103.69|101.89|10
1656769280000|2022-07-02 13:41:20|103.7|101.9|103.69|101.89|103.7|101.9|103.69|101.89|2
1656769300000|2022-07-02 13:41:40|103.68|101.88|103.59|101.79|103.68|101.88|103.57|101.77|8
1656769310000|2022-07-02 13:41:50|103.58|101.78|103.59|101.79|103.59|101.79|103.58|101.78|2
1656769320000|2022-07-02 13:42:00|103.6|101.8|103.61|101.81|103.61|101.81|103.59|101.79|6
1656769330000|2022-07-02 13:42:10|103.6|101.8|103.61|101.81|103.61|101.81|103.6|101.8|2
1656769340000|2022-07-02 13:42:20|103.6|101.8|103.61|101.81|103.62|101.82|103.6|101.8|4
1656769350000|2022-07-02 13:42:30|103.6|101.8|103.61|101.81|103.61|101.81|103.6|101.8|2
1656769370000|2022-07-02 13:42:50|103.62|101.82|103.62|101.82|103.63|101.83|103.62|101.82|5
1656769380000|2022-07-02 13:43:00|103.63|101.83|103.64|101.84|103.64|101.84|103.62|101.82|7
1656769390000|2022-07-02 13:43:10|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656769400000|2022-07-02 13:43:20|103.66|101.86|103.65|101.85|103.66|101.86|103.65|101.85|2
1656769410000|2022-07-02 13:43:30|103.66|101.86|103.65|101.85|103.66|101.86|103.65|101.85|2
1656769430000|2022-07-02 13:43:50|103.66|101.86|103.66|101.86|103.67|101.87|103.65|101.85|4
1656769460000|2022-07-02 13:44:20|103.65|101.85|103.66|101.86|103.66|101.86|103.65|101.85|2
1656769470000|2022-07-02 13:44:30|103.65|101.85|103.61|101.81|103.65|101.85|103.6|101.8|6
1656769480000|2022-07-02 13:44:40|103.62|101.82|103.61|101.81|103.62|101.82|103.6|101.8|4
1656769490000|2022-07-02 13:44:50|103.6|101.8|103.61|101.81|103.62|101.82|103.6|101.8|4
1656769500000|2022-07-02 13:45:00|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|2
1656769510000|2022-07-02 13:45:10|103.62|101.82|103.64|101.84|103.64|101.84|103.62|101.82|3
1656769520000|2022-07-02 13:45:20|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656769590000|2022-07-02 13:46:30|103.66|101.86|103.66|101.86|103.66|101.86|103.66|101.86|1
1656769600000|2022-07-02 13:46:40|103.65|101.85|103.64|101.84|103.66|101.86|103.64|101.84|6
1656769610000|2022-07-02 13:46:50|103.65|101.85|103.65|101.85|103.65|101.85|103.64|101.84|5
1656769620000|2022-07-02 13:47:00|103.64|101.84|103.64|101.84|103.65|101.85|103.64|101.84|3
1656769630000|2022-07-02 13:47:10|103.63|101.83|103.64|101.84|103.64|101.84|103.63|101.83|2
1656769640000|2022-07-02 13:47:20|103.63|101.83|103.61|101.81|103.63|101.83|103.6|101.8|5
1656769650000|2022-07-02 13:47:30|103.6|101.8|103.57|101.77|103.6|101.8|103.57|101.77|5
1656769660000|2022-07-02 13:47:40|103.54|101.74|103.52|101.72|103.54|101.74|103.5|101.7|5
1656769670000|2022-07-02 13:47:50|103.53|101.73|103.53|101.73|103.53|101.73|103.52|101.72|7
1656769680000|2022-07-02 13:48:00|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656769690000|2022-07-02 13:48:10|103.55|101.75|103.57|101.77|103.57|101.77|103.55|101.75|3
1656769700000|2022-07-02 13:48:20|103.58|101.78|103.57|101.77|103.58|101.78|103.57|101.77|2
1656769710000|2022-07-02 13:48:30|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656769720000|2022-07-02 13:48:40|103.57|101.77|103.57|101.77|103.58|101.78|103.57|101.77|3
1656769730000|2022-07-02 13:48:50|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656769750000|2022-07-02 13:49:10|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656769780000|2022-07-02 13:49:40|103.58|101.78|103.57|101.77|103.58|101.78|103.57|101.77|2
1656769790000|2022-07-02 13:49:50|103.56|101.76|103.53|101.73|103.56|101.76|103.53|101.73|3
1656769800000|2022-07-02 13:50:00|103.54|101.74|103.53|101.73|103.54|101.74|103.53|101.73|2
1656769810000|2022-07-02 13:50:10|103.51|101.71|103.51|101.71|103.51|101.71|103.51|101.71|1
1656769820000|2022-07-02 13:50:20|103.52|101.72|103.53|101.73|103.53|101.73|103.52|101.72|6
1656769830000|2022-07-02 13:50:30|103.52|101.72|103.53|101.73|103.53|101.73|103.52|101.72|4
1656769840000|2022-07-02 13:50:40|103.52|101.72|103.53|101.73|103.53|101.73|103.52|101.72|4
1656769850000|2022-07-02 13:50:50|103.52|101.72|103.53|101.73|103.53|101.73|103.52|101.72|2
1656769860000|2022-07-02 13:51:00|103.54|101.74|103.53|101.73|103.54|101.74|103.53|101.73|2
1656769870000|2022-07-02 13:51:10|103.52|101.72|103.53|101.73|103.53|101.73|103.52|101.72|4
1656769880000|2022-07-02 13:51:20|103.54|101.74|103.53|101.73|103.54|101.74|103.53|101.73|2
1656769890000|2022-07-02 13:51:30|103.54|101.74|103.53|101.73|103.54|101.74|103.53|101.73|4
1656769900000|2022-07-02 13:51:40|103.54|101.74|103.57|101.77|103.57|101.77|103.54|101.74|3
1656769910000|2022-07-02 13:51:50|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|4
1656769920000|2022-07-02 13:52:00|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656769940000|2022-07-02 13:52:20|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656769950000|2022-07-02 13:52:30|103.63|101.83|103.61|101.81|103.63|101.83|103.61|101.81|3
1656769960000|2022-07-02 13:52:40|103.6|101.8|103.61|101.81|103.61|101.81|103.6|101.8|2
1656769970000|2022-07-02 13:52:50|103.6|101.8|103.6|101.8|103.61|101.81|103.6|101.8|3
1656769980000|2022-07-02 13:53:00|103.61|101.81|103.6|101.8|103.61|101.81|103.6|101.8|2
1656770050000|2022-07-02 13:54:10|103.59|101.79|103.59|101.79|103.59|101.79|103.59|101.79|1
1656770070000|2022-07-02 13:54:30|103.58|101.78|103.59|101.79|103.6|101.8|103.58|101.78|3
1656770090000|2022-07-02 13:54:50|103.58|101.78|103.58|101.78|103.58|101.78|103.58|101.78|1
1656770100000|2022-07-02 13:55:00|103.59|101.79|103.6|101.8|103.6|101.8|103.59|101.79|4
1656770120000|2022-07-02 13:55:20|103.59|101.79|103.59|101.79|103.59|101.79|103.59|101.79|1
1656770140000|2022-07-02 13:55:40|103.6|101.8|103.54|101.74|103.6|101.8|103.54|101.74|6
1656770150000|2022-07-02 13:55:50|103.55|101.75|103.5|101.7|103.55|101.75|103.5|101.7|2
1656770160000|2022-07-02 13:56:00|103.48|101.68|103.49|101.69|103.49|101.69|103.48|101.68|2
1656770170000|2022-07-02 13:56:10|103.48|101.68|103.48|101.68|103.48|101.68|103.48|101.68|1
1656770180000|2022-07-02 13:56:20|103.5|101.7|103.5|101.7|103.5|101.7|103.5|101.7|1
1656770190000|2022-07-02 13:56:30|103.42|101.62|103.42|101.62|103.43|101.63|103.42|101.62|3
1656770200000|2022-07-02 13:56:40|103.43|101.63|103.37|101.57|103.43|101.63|103.31|101.51|11
1656770210000|2022-07-02 13:56:50|103.36|101.56|103.35|101.55|103.36|101.56|103.35|101.55|2
1656770220000|2022-07-02 13:57:00|103.36|101.56|103.39|101.59|103.39|101.59|103.36|101.56|4
1656770230000|2022-07-02 13:57:10|103.37|101.57|103.38|101.58|103.38|101.58|103.37|101.57|2
1656770240000|2022-07-02 13:57:20|103.39|101.59|103.39|101.59|103.4|101.6|103.38|101.58|9
1656770250000|2022-07-02 13:57:30|103.4|101.6|103.38|101.58|103.4|101.6|103.38|101.58|3
1656770270000|2022-07-02 13:57:50|103.37|101.57|103.38|101.58|103.38|101.58|103.37|101.57|4
1656770280000|2022-07-02 13:58:00|103.39|101.59|103.38|101.58|103.39|101.59|103.37|101.57|5
1656770290000|2022-07-02 13:58:10|103.39|101.59|103.37|101.57|103.39|101.59|103.37|101.57|7
1656770300000|2022-07-02 13:58:20|103.38|101.58|103.37|101.57|103.38|101.58|103.37|101.57|2
1656770320000|2022-07-02 13:58:40|103.38|101.58|103.39|101.59|103.39|101.59|103.38|101.58|2
1656770330000|2022-07-02 13:58:50|103.37|101.57|103.38|101.58|103.39|101.59|103.37|101.57|4
1656770340000|2022-07-02 13:59:00|103.39|101.59|103.47|101.67|103.47|101.67|103.39|101.59|3
1656770350000|2022-07-02 13:59:10|103.48|101.68|103.49|101.69|103.5|101.7|103.48|101.68|4
1656770360000|2022-07-02 13:59:20|103.5|101.7|103.49|101.69|103.5|101.7|103.49|101.69|2
1656770370000|2022-07-02 13:59:30|103.5|101.7|103.48|101.68|103.5|101.7|103.48|101.68|3
1656770380000|2022-07-02 13:59:40|103.49|101.69|103.48|101.68|103.49|101.69|103.48|101.68|2
1656770390000|2022-07-02 13:59:50|103.49|101.69|103.49|101.69|103.49|101.69|103.49|101.69|1
1656770400000|2022-07-02 14:00:00|103.5|101.7|103.5|101.7|103.5|101.7|103.49|101.69|7
1656770410000|2022-07-02 14:00:10|103.49|101.69|103.5|101.7|103.5|101.7|103.49|101.69|2
1656770420000|2022-07-02 14:00:20|103.49|101.69|103.47|101.67|103.49|101.69|103.46|101.66|5
1656770430000|2022-07-02 14:00:30|103.46|101.66|103.48|101.68|103.48|101.68|103.46|101.66|3
1656770440000|2022-07-02 14:00:40|103.47|101.67|103.46|101.66|103.47|101.67|103.46|101.66|2
1656770450000|2022-07-02 14:00:50|103.47|101.67|103.46|101.66|103.47|101.67|103.46|101.66|4
1656770460000|2022-07-02 14:01:00|103.47|101.67|103.46|101.66|103.47|101.67|103.45|101.65|6
1656770470000|2022-07-02 14:01:10|103.45|101.65|103.45|101.65|103.46|101.66|103.45|101.65|3
1656770480000|2022-07-02 14:01:20|103.44|101.64|103.47|101.67|103.47|101.67|103.44|101.64|3
1656770500000|2022-07-02 14:01:40|103.48|101.68|103.49|101.69|103.5|101.7|103.48|101.68|8
1656770510000|2022-07-02 14:01:50|103.5|101.7|103.49|101.69|103.5|101.7|103.48|101.68|3
1656770530000|2022-07-02 14:02:10|103.48|101.68|103.49|101.69|103.49|101.69|103.48|101.68|2
1656770550000|2022-07-02 14:02:30|103.48|101.68|103.49|101.69|103.49|101.69|103.48|101.68|2
1656770570000|2022-07-02 14:02:50|103.5|101.7|103.49|101.69|103.5|101.7|103.49|101.69|2
1656770580000|2022-07-02 14:03:00|103.5|101.7|103.52|101.72|103.6|101.8|103.49|101.69|11
1656770590000|2022-07-02 14:03:10|103.53|101.73|103.52|101.72|103.53|101.73|103.51|101.71|4
1656770600000|2022-07-02 14:03:20|103.53|101.73|103.52|101.72|103.53|101.73|103.52|101.72|2
1656770610000|2022-07-02 14:03:30|103.53|101.73|103.53|101.73|103.53|101.73|103.52|101.72|3
1656770620000|2022-07-02 14:03:40|103.51|101.71|103.54|101.74|103.54|101.74|103.51|101.71|6
1656770630000|2022-07-02 14:03:50|103.52|101.72|103.53|101.73|103.54|101.74|103.52|101.72|5
1656770640000|2022-07-02 14:04:00|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656770650000|2022-07-02 14:04:10|103.53|101.73|103.53|101.73|103.54|101.74|103.53|101.73|3
1656770670000|2022-07-02 14:04:30|103.54|101.74|103.53|101.73|103.55|101.75|103.53|101.73|7
1656770680000|2022-07-02 14:04:40|103.54|101.74|103.62|101.82|103.62|101.82|103.54|101.74|5
1656770690000|2022-07-02 14:04:50|103.63|101.83|103.64|101.84|103.64|101.84|103.62|101.82|4
1656770700000|2022-07-02 14:05:00|103.65|101.85|103.7|101.9|103.72|101.92|103.65|101.85|13
1656770710000|2022-07-02 14:05:10|103.69|101.89|103.7|101.9|103.7|101.9|103.69|101.89|2
1656770720000|2022-07-02 14:05:20|103.69|101.89|103.69|101.89|103.7|101.9|103.68|101.88|12
1656770730000|2022-07-02 14:05:30|103.7|101.9|103.69|101.89|103.7|101.9|103.69|101.89|6
1656770740000|2022-07-02 14:05:40|103.7|101.9|103.69|101.89|103.7|101.9|103.69|101.89|2
1656770750000|2022-07-02 14:05:50|103.7|101.9|103.69|101.89|103.7|101.9|103.69|101.89|4
1656770770000|2022-07-02 14:06:10|103.68|101.88|103.67|101.87|103.68|101.88|103.67|101.87|2
1656770780000|2022-07-02 14:06:20|103.64|101.84|103.63|101.83|103.64|101.84|103.62|101.82|6
1656770790000|2022-07-02 14:06:30|103.62|101.82|103.51|101.71|103.62|101.82|103.51|101.71|12
1656770800000|2022-07-02 14:06:40|103.52|101.72|103.52|101.72|103.52|101.72|103.52|101.72|1
1656770810000|2022-07-02 14:06:50|103.53|101.73|103.56|101.76|103.57|101.77|103.53|101.73|5
1656770820000|2022-07-02 14:07:00|103.54|101.74|103.55|101.75|103.56|101.76|103.54|101.74|3
1656770830000|2022-07-02 14:07:10|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656770870000|2022-07-02 14:07:50|103.58|101.78|103.58|101.78|103.58|101.78|103.58|101.78|1
1656770880000|2022-07-02 14:08:00|103.59|101.79|103.56|101.76|103.59|101.79|103.56|101.76|3
1656770890000|2022-07-02 14:08:10|103.57|101.77|103.61|101.81|103.61|101.81|103.57|101.77|3
1656770900000|2022-07-02 14:08:20|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656770910000|2022-07-02 14:08:30|103.59|101.79|103.59|101.79|103.59|101.79|103.59|101.79|1
1656770920000|2022-07-02 14:08:40|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656770940000|2022-07-02 14:09:00|103.67|101.87|103.64|101.84|103.67|101.87|103.64|101.84|3
1656770990000|2022-07-02 14:09:50|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656771000000|2022-07-02 14:10:00|103.62|101.82|103.66|101.86|103.66|101.86|103.62|101.82|7
1656771010000|2022-07-02 14:10:10|103.69|101.89|103.68|101.88|103.69|101.89|103.68|101.88|2
1656771030000|2022-07-02 14:10:30|103.64|101.84|103.62|101.82|103.64|101.84|103.62|101.82|3
1656771040000|2022-07-02 14:10:40|103.61|101.81|103.59|101.79|103.61|101.81|103.58|101.78|4
1656771050000|2022-07-02 14:10:50|103.6|101.8|103.61|101.81|103.61|101.81|103.6|101.8|2
1656771060000|2022-07-02 14:11:00|103.6|101.8|103.61|101.81|103.61|101.81|103.6|101.8|2
1656771070000|2022-07-02 14:11:10|103.6|101.8|103.61|101.81|103.61|101.81|103.6|101.8|4
1656771080000|2022-07-02 14:11:20|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656771100000|2022-07-02 14:11:40|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|2
1656771110000|2022-07-02 14:11:50|103.61|101.81|103.63|101.83|103.63|101.83|103.61|101.81|2
1656771120000|2022-07-02 14:12:00|103.64|101.84|103.61|101.81|103.64|101.84|103.61|101.81|5
1656771130000|2022-07-02 14:12:10|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|2
1656771150000|2022-07-02 14:12:30|103.6|101.8|103.59|101.79|103.6|101.8|103.58|101.78|3
1656771160000|2022-07-02 14:12:40|103.58|101.78|103.56|101.76|103.58|101.78|103.53|101.73|7
1656771170000|2022-07-02 14:12:50|103.55|101.75|103.55|101.75|103.56|101.76|103.55|101.75|3
1656771180000|2022-07-02 14:13:00|103.54|101.74|103.53|101.73|103.54|101.74|103.53|101.73|4
1656771190000|2022-07-02 14:13:10|103.54|101.74|103.55|101.75|103.55|101.75|103.54|101.74|4
1656771200000|2022-07-02 14:13:20|103.54|101.74|103.55|101.75|103.55|101.75|103.54|101.74|4
1656771210000|2022-07-02 14:13:30|103.53|101.73|103.53|101.73|103.54|101.74|103.52|101.72|4
1656771230000|2022-07-02 14:13:50|103.55|101.75|103.55|101.75|103.56|101.76|103.55|101.75|3
1656771240000|2022-07-02 14:14:00|103.56|101.76|103.56|101.76|103.57|101.77|103.54|101.74|7
1656771250000|2022-07-02 14:14:10|103.57|101.77|103.57|101.77|103.58|101.78|103.57|101.77|3
1656771260000|2022-07-02 14:14:20|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656771270000|2022-07-02 14:14:30|103.58|101.78|103.57|101.77|103.58|101.78|103.57|101.77|2
1656771280000|2022-07-02 14:14:40|103.56|101.76|103.57|101.77|103.58|101.78|103.56|101.76|4
1656771300000|2022-07-02 14:15:00|103.56|101.76|103.56|101.76|103.56|101.76|103.54|101.74|5
1656771310000|2022-07-02 14:15:10|103.55|101.75|103.57|101.77|103.57|101.77|103.55|101.75|3
1656771320000|2022-07-02 14:15:20|103.56|101.76|103.56|101.76|103.57|101.77|103.56|101.76|3
1656771330000|2022-07-02 14:15:30|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|1
1656771340000|2022-07-02 14:15:40|103.56|101.76|103.61|101.81|103.61|101.81|103.56|101.76|5
1656771350000|2022-07-02 14:15:50|103.67|101.87|103.67|101.87|103.68|101.88|103.66|101.86|7
1656771360000|2022-07-02 14:16:00|103.65|101.85|103.63|101.83|103.66|101.86|103.62|101.82|10
1656771370000|2022-07-02 14:16:10|103.62|101.82|103.63|101.83|103.63|101.83|103.61|101.81|3
1656771380000|2022-07-02 14:16:20|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656771390000|2022-07-02 14:16:30|103.63|101.83|103.65|101.85|103.68|101.88|103.63|101.83|4
1656771400000|2022-07-02 14:16:40|103.66|101.86|103.66|101.86|103.66|101.86|103.66|101.86|1
1656771410000|2022-07-02 14:16:50|103.65|101.85|103.68|101.88|103.68|101.88|103.65|101.85|4
1656771420000|2022-07-02 14:17:00|103.67|101.87|103.67|101.87|103.68|101.88|103.66|101.86|7
1656771430000|2022-07-02 14:17:10|103.68|101.88|103.68|101.88|103.68|101.88|103.66|101.86|4
1656771440000|2022-07-02 14:17:20|103.66|101.86|103.68|101.88|103.68|101.88|103.66|101.86|7
1656771450000|2022-07-02 14:17:30|103.67|101.87|103.79|101.99|103.8|102|103.67|101.87|11
1656771460000|2022-07-02 14:17:40|103.8|102|103.87|102.07|103.89|102.09|103.8|102|21
1656771470000|2022-07-02 14:17:50|103.86|102.06|103.83|102.03|103.86|102.06|103.82|102.02|6
1656771480000|2022-07-02 14:18:00|103.82|102.02|103.83|102.03|103.84|102.04|103.81|102.01|9
1656771490000|2022-07-02 14:18:10|103.82|102.02|103.9|102.1|103.91|102.11|103.81|102.01|12
1656771500000|2022-07-02 14:18:20|103.91|102.11|103.89|102.09|103.92|102.12|103.89|102.09|6
1656771510000|2022-07-02 14:18:30|103.88|102.08|103.75|101.95|103.9|102.1|103.75|101.95|11
1656771520000|2022-07-02 14:18:40|103.74|101.94|103.59|101.79|103.74|101.94|103.59|101.79|12
1656771530000|2022-07-02 14:18:50|103.61|101.81|103.63|101.83|103.63|101.83|103.61|101.81|5
1656771540000|2022-07-02 14:19:00|103.65|101.85|103.64|101.84|103.67|101.87|103.64|101.84|6
1656771550000|2022-07-02 14:19:10|103.65|101.85|103.65|101.85|103.66|101.86|103.65|101.85|3
1656771580000|2022-07-02 14:19:40|103.64|101.84|103.65|101.85|103.65|101.85|103.64|101.84|2
1656771610000|2022-07-02 14:20:10|103.64|101.84|103.63|101.83|103.64|101.84|103.63|101.83|2
1656771620000|2022-07-02 14:20:20|103.62|101.82|103.64|101.84|103.64|101.84|103.61|101.81|5
1656771630000|2022-07-02 14:20:30|103.63|101.83|103.65|101.85|103.65|101.85|103.63|101.83|3
1656771640000|2022-07-02 14:20:40|103.64|101.84|103.78|101.98|103.78|101.98|103.64|101.84|11
1656771650000|2022-07-02 14:20:50|103.77|101.97|103.77|101.97|103.77|101.97|103.76|101.96|3
1656771690000|2022-07-02 14:21:30|103.76|101.96|103.77|101.97|103.77|101.97|103.76|101.96|2
1656771700000|2022-07-02 14:21:40|103.76|101.96|103.78|101.98|103.78|101.98|103.76|101.96|5
1656771710000|2022-07-02 14:21:50|103.77|101.97|103.77|101.97|103.78|101.98|103.76|101.96|5
1656771730000|2022-07-02 14:22:10|103.76|101.96|103.71|101.91|103.76|101.96|103.71|101.91|3
1656771740000|2022-07-02 14:22:20|103.7|101.9|103.76|101.96|103.76|101.96|103.69|101.89|14
1656771750000|2022-07-02 14:22:30|103.75|101.95|103.76|101.96|103.76|101.96|103.75|101.95|2
1656771760000|2022-07-02 14:22:40|103.75|101.95|103.75|101.95|103.75|101.95|103.75|101.95|1
1656771770000|2022-07-02 14:22:50|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656771780000|2022-07-02 14:23:00|103.77|101.97|103.78|101.98|103.79|101.99|103.75|101.95|7
1656771790000|2022-07-02 14:23:10|103.77|101.97|103.77|101.97|103.77|101.97|103.77|101.97|1
1656771800000|2022-07-02 14:23:20|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656771810000|2022-07-02 14:23:30|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656771820000|2022-07-02 14:23:40|103.8|102|103.8|102|103.83|102.03|103.79|101.99|4
1656771830000|2022-07-02 14:23:50|103.79|101.99|103.78|101.98|103.79|101.99|103.77|101.97|3
1656771840000|2022-07-02 14:24:00|103.79|101.99|103.79|101.99|103.79|101.99|103.78|101.98|3
1656771850000|2022-07-02 14:24:10|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656771870000|2022-07-02 14:24:30|103.78|101.98|103.79|101.99|103.79|101.99|103.77|101.97|4
1656771880000|2022-07-02 14:24:40|103.78|101.98|103.79|101.99|103.79|101.99|103.78|101.98|2
1656771890000|2022-07-02 14:24:50|103.72|101.92|103.71|101.91|103.72|101.92|103.7|101.9|3
1656771900000|2022-07-02 14:25:00|103.72|101.92|103.72|101.92|103.72|101.92|103.71|101.91|3
1656771910000|2022-07-02 14:25:10|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656771920000|2022-07-02 14:25:20|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656771930000|2022-07-02 14:25:30|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|2
1656771950000|2022-07-02 14:25:50|103.73|101.93|103.72|101.92|103.73|101.93|103.72|101.92|10
1656771960000|2022-07-02 14:26:00|103.73|101.93|103.74|101.94|103.74|101.94|103.72|101.92|9
1656771980000|2022-07-02 14:26:20|103.75|101.95|103.78|101.98|103.78|101.98|103.75|101.95|4
1656771990000|2022-07-02 14:26:30|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656772000000|2022-07-02 14:26:40|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|6
1656772010000|2022-07-02 14:26:50|103.83|102.03|103.92|102.12|103.92|102.12|103.82|102.02|15
1656772020000|2022-07-02 14:27:00|103.91|102.11|103.89|102.09|103.92|102.12|103.88|102.08|10
1656772030000|2022-07-02 14:27:10|103.9|102.1|103.9|102.1|103.9|102.1|103.9|102.1|1
1656772050000|2022-07-02 14:27:30|103.89|102.09|103.89|102.09|103.89|102.09|103.88|102.08|3
1656772060000|2022-07-02 14:27:40|103.9|102.1|103.93|102.13|103.93|102.13|103.9|102.1|6
1656772070000|2022-07-02 14:27:50|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|1
1656772080000|2022-07-02 14:28:00|103.91|102.11|103.91|102.11|103.91|102.11|103.9|102.1|3
1656772090000|2022-07-02 14:28:10|103.9|102.1|103.81|102.01|103.9|102.1|103.81|102.01|6
1656772100000|2022-07-02 14:28:20|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|2
1656772110000|2022-07-02 14:28:30|103.82|102.02|103.82|102.02|103.83|102.03|103.81|102.01|4
1656772130000|2022-07-02 14:28:50|103.84|102.04|103.86|102.06|103.86|102.06|103.83|102.03|5
1656772140000|2022-07-02 14:29:00|103.85|102.05|103.83|102.03|103.85|102.05|103.83|102.03|3
1656772150000|2022-07-02 14:29:10|103.84|102.04|103.85|102.05|103.85|102.05|103.84|102.04|2
1656772160000|2022-07-02 14:29:20|103.86|102.06|103.89|102.09|103.9|102.1|103.86|102.06|4
1656772170000|2022-07-02 14:29:30|103.81|102.01|103.85|102.05|103.86|102.06|103.8|102|5
1656772180000|2022-07-02 14:29:40|103.86|102.06|103.81|102.01|103.87|102.07|103.79|101.99|6
1656772190000|2022-07-02 14:29:50|103.85|102.05|103.87|102.07|103.9|102.1|103.85|102.05|5
1656772200000|2022-07-02 14:30:00|103.86|102.06|103.88|102.08|103.88|102.08|103.86|102.06|3
1656772210000|2022-07-02 14:30:10|103.87|102.07|103.88|102.08|103.88|102.08|103.87|102.07|2
1656772220000|2022-07-02 14:30:20|103.9|102.1|103.9|102.1|103.9|102.1|103.9|102.1|1
1656772230000|2022-07-02 14:30:30|103.89|102.09|103.9|102.1|103.9|102.1|103.89|102.09|2
1656772240000|2022-07-02 14:30:40|103.89|102.09|103.88|102.08|103.89|102.09|103.88|102.08|2
1656772260000|2022-07-02 14:31:00|103.87|102.07|103.88|102.08|103.88|102.08|103.87|102.07|2
1656772280000|2022-07-02 14:31:20|103.87|102.07|103.86|102.06|103.87|102.07|103.86|102.06|2
1656772300000|2022-07-02 14:31:40|103.87|102.07|103.86|102.06|103.87|102.07|103.86|102.06|2
1656772320000|2022-07-02 14:32:00|103.87|102.07|103.9|102.1|103.9|102.1|103.87|102.07|2
1656772330000|2022-07-02 14:32:10|103.89|102.09|103.89|102.09|103.89|102.09|103.89|102.09|1
1656772340000|2022-07-02 14:32:20|103.88|102.08|103.88|102.08|103.89|102.09|103.87|102.07|5
1656772350000|2022-07-02 14:32:30|103.89|102.09|103.9|102.1|103.9|102.1|103.89|102.09|2
1656772360000|2022-07-02 14:32:40|103.91|102.11|104.03|102.23|104.05|102.25|103.91|102.11|4
1656772370000|2022-07-02 14:32:50|104.1|102.3|104.17|102.37|104.17|102.37|104.08|102.28|10
1656772380000|2022-07-02 14:33:00|104.18|102.38|104.11|102.31|104.18|102.38|104.09|102.29|9
1656772390000|2022-07-02 14:33:10|104.12|102.32|104.14|102.34|104.14|102.34|104.12|102.32|3
1656772400000|2022-07-02 14:33:20|104.16|102.36|104.21|102.41|104.21|102.41|104.16|102.36|8
1656772410000|2022-07-02 14:33:30|104.2|102.4|104.25|102.45|104.25|102.45|104.19|102.39|6
1656772420000|2022-07-02 14:33:40|104.24|102.44|104.25|102.45|104.25|102.45|104.24|102.44|2
1656772430000|2022-07-02 14:33:50|104.26|102.46|104.31|102.51|104.33|102.53|104.26|102.46|7
1656772440000|2022-07-02 14:34:00|104.32|102.52|104.15|102.35|104.33|102.53|104.15|102.35|12
1656772450000|2022-07-02 14:34:10|104.14|102.34|104.13|102.33|104.14|102.34|104.07|102.27|9
1656772460000|2022-07-02 14:34:20|104.14|102.34|104.21|102.41|104.21|102.41|104.14|102.34|5
1656772470000|2022-07-02 14:34:30|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|4
1656772480000|2022-07-02 14:34:40|104.22|102.42|104.19|102.39|104.22|102.42|104.19|102.39|5
1656772490000|2022-07-02 14:34:50|104.18|102.38|104.14|102.34|104.18|102.38|104.14|102.34|6
1656772500000|2022-07-02 14:35:00|104.15|102.35|104.12|102.32|104.19|102.39|104.12|102.32|9
1656772510000|2022-07-02 14:35:10|104.11|102.31|104.03|102.23|104.11|102.31|104.03|102.23|4
1656772520000|2022-07-02 14:35:20|104.02|102.22|103.94|102.14|104.02|102.22|103.93|102.13|9
1656772530000|2022-07-02 14:35:30|103.96|102.16|104.01|102.21|104.01|102.21|103.96|102.16|3
1656772540000|2022-07-02 14:35:40|104|102.2|104|102.2|104|102.2|104|102.2|1
1656772550000|2022-07-02 14:35:50|104.01|102.21|104.12|102.32|104.14|102.34|104|102.2|9
1656772560000|2022-07-02 14:36:00|104.1|102.3|104.12|102.32|104.12|102.32|104.08|102.28|11
1656772570000|2022-07-02 14:36:10|104.11|102.31|104.12|102.32|104.12|102.32|104.11|102.31|12
1656772580000|2022-07-02 14:36:20|104.13|102.33|104.14|102.34|104.19|102.39|104.11|102.31|12
1656772590000|2022-07-02 14:36:30|104.13|102.33|104.1|102.3|104.13|102.33|104.09|102.29|9
1656772600000|2022-07-02 14:36:40|104.11|102.31|104.1|102.3|104.11|102.31|104.1|102.3|4
1656772610000|2022-07-02 14:36:50|104.15|102.35|104.17|102.37|104.18|102.38|104.15|102.35|8
1656772620000|2022-07-02 14:37:00|104.18|102.38|104.18|102.38|104.19|102.39|104.18|102.38|3
1656772630000|2022-07-02 14:37:10|104.17|102.37|104.12|102.32|104.17|102.37|104.1|102.3|13
1656772640000|2022-07-02 14:37:20|104.13|102.33|104.2|102.4|104.2|102.4|104.12|102.32|12
1656772650000|2022-07-02 14:37:30|104.19|102.39|104.21|102.41|104.25|102.45|104.19|102.39|12
1656772660000|2022-07-02 14:37:40|104.22|102.42|104.2|102.4|104.22|102.42|104.2|102.4|3
1656772670000|2022-07-02 14:37:50|104.21|102.41|104.25|102.45|104.25|102.45|104.2|102.4|7
1656772680000|2022-07-02 14:38:00|104.22|102.42|104.22|102.42|104.22|102.42|104.22|102.42|1
1656772690000|2022-07-02 14:38:10|104.23|102.43|104.23|102.43|104.24|102.44|104.23|102.43|5
1656772700000|2022-07-02 14:38:20|104.24|102.44|104.25|102.45|104.25|102.45|104.24|102.44|2
1656772710000|2022-07-02 14:38:30|104.23|102.43|104.21|102.41|104.24|102.44|104.21|102.41|8
1656772720000|2022-07-02 14:38:40|104.2|102.4|104.22|102.42|104.22|102.42|104.2|102.4|3
1656772730000|2022-07-02 14:38:50|104.24|102.44|104.27|102.47|104.27|102.47|104.22|102.42|6
1656772740000|2022-07-02 14:39:00|104.25|102.45|104.23|102.43|104.26|102.46|104.21|102.41|10
1656772750000|2022-07-02 14:39:10|104.22|102.42|104.3|102.5|104.32|102.52|104.22|102.42|8
1656772760000|2022-07-02 14:39:20|104.29|102.49|104.3|102.5|104.3|102.5|104.29|102.49|2
1656772770000|2022-07-02 14:39:30|104.32|102.52|104.32|102.52|104.32|102.52|104.32|102.52|1
1656772780000|2022-07-02 14:39:40|104.33|102.53|104.4|102.6|104.42|102.62|104.33|102.53|14
1656772790000|2022-07-02 14:39:50|104.41|102.61|104.4|102.6|104.41|102.61|104.38|102.58|8
1656772800000|2022-07-02 14:40:00|104.39|102.59|104.35|102.55|104.39|102.59|104.35|102.55|4
1656772810000|2022-07-02 14:40:10|104.36|102.56|104.36|102.56|104.37|102.57|104.35|102.55|6
1656772830000|2022-07-02 14:40:30|104.35|102.55|104.38|102.58|104.38|102.58|104.32|102.52|9
1656772840000|2022-07-02 14:40:40|104.39|102.59|104.39|102.59|104.41|102.61|104.39|102.59|5
1656772850000|2022-07-02 14:40:50|104.4|102.6|104.4|102.6|104.41|102.61|104.4|102.6|3
1656772860000|2022-07-02 14:41:00|104.41|102.61|104.41|102.61|104.41|102.61|104.41|102.61|1
1656772870000|2022-07-02 14:41:10|104.39|102.59|104.38|102.58|104.39|102.59|104.38|102.58|2
1656772880000|2022-07-02 14:41:20|104.37|102.57|104.35|102.55|104.37|102.57|104.35|102.55|2
1656772890000|2022-07-02 14:41:30|104.34|102.54|104.31|102.51|104.34|102.54|104.31|102.51|4
1656772900000|2022-07-02 14:41:40|104.29|102.49|104.32|102.52|104.32|102.52|104.29|102.49|3
1656772910000|2022-07-02 14:41:50|104.31|102.51|104.3|102.5|104.31|102.51|104.3|102.5|2
1656772920000|2022-07-02 14:42:00|104.31|102.51|104.33|102.53|104.33|102.53|104.31|102.51|3
1656772930000|2022-07-02 14:42:10|104.34|102.54|104.34|102.54|104.35|102.55|104.34|102.54|3
1656772940000|2022-07-02 14:42:20|104.33|102.53|104.32|102.52|104.33|102.53|104.32|102.52|4
1656772950000|2022-07-02 14:42:30|104.31|102.51|104.31|102.51|104.31|102.51|104.31|102.51|1
1656772960000|2022-07-02 14:42:40|104.3|102.5|104.32|102.52|104.32|102.52|104.3|102.5|3
1656773000000|2022-07-02 14:43:20|104.31|102.51|104.32|102.52|104.32|102.52|104.31|102.51|2
1656773010000|2022-07-02 14:43:30|104.3|102.5|104.31|102.51|104.31|102.51|104.3|102.5|2
1656773020000|2022-07-02 14:43:40|104.3|102.5|104.3|102.5|104.3|102.5|104.3|102.5|1
1656773030000|2022-07-02 14:43:50|104.31|102.51|104.31|102.51|104.31|102.51|104.31|102.51|1
1656773040000|2022-07-02 14:44:00|104.32|102.52|104.33|102.53|104.33|102.53|104.32|102.52|2
1656773050000|2022-07-02 14:44:10|104.31|102.51|104.31|102.51|104.32|102.52|104.31|102.51|3
1656773070000|2022-07-02 14:44:30|104.32|102.52|104.33|102.53|104.34|102.54|104.32|102.52|4
1656773100000|2022-07-02 14:45:00|104.34|102.54|104.34|102.54|104.35|102.55|104.34|102.54|3
1656773110000|2022-07-02 14:45:10|104.33|102.53|104.31|102.51|104.33|102.53|104.31|102.51|2
1656773120000|2022-07-02 14:45:20|104.32|102.52|104.33|102.53|104.34|102.54|104.32|102.52|8
1656773130000|2022-07-02 14:45:30|104.34|102.54|104.34|102.54|104.34|102.54|104.33|102.53|3
1656773160000|2022-07-02 14:46:00|104.31|102.51|104.33|102.53|104.33|102.53|104.31|102.51|3
1656773170000|2022-07-02 14:46:10|104.34|102.54|104.33|102.53|104.36|102.56|104.33|102.53|6
1656773180000|2022-07-02 14:46:20|104.34|102.54|104.34|102.54|104.34|102.54|104.34|102.54|1
1656773190000|2022-07-02 14:46:30|104.33|102.53|104.32|102.52|104.33|102.53|104.3|102.5|3
1656773200000|2022-07-02 14:46:40|104.31|102.51|104.25|102.45|104.32|102.52|104.25|102.45|5
1656773210000|2022-07-02 14:46:50|104.24|102.44|104.25|102.45|104.25|102.45|104.24|102.44|2
1656773220000|2022-07-02 14:47:00|104.24|102.44|104.17|102.37|104.24|102.44|104.15|102.35|14
1656773230000|2022-07-02 14:47:10|104.18|102.38|104.2|102.4|104.2|102.4|104.17|102.37|4
1656773240000|2022-07-02 14:47:20|104.18|102.38|104.16|102.36|104.19|102.39|104.16|102.36|5
1656773250000|2022-07-02 14:47:30|104.17|102.37|104.05|102.25|104.17|102.37|104.04|102.24|13
1656773260000|2022-07-02 14:47:40|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656773270000|2022-07-02 14:47:50|104.05|102.25|104.05|102.25|104.05|102.25|104.04|102.24|7
1656773280000|2022-07-02 14:48:00|104.06|102.26|104.08|102.28|104.08|102.28|104.05|102.25|6
1656773290000|2022-07-02 14:48:10|104.06|102.26|104.05|102.25|104.06|102.26|104.05|102.25|2
1656773300000|2022-07-02 14:48:20|104.06|102.26|104.06|102.26|104.06|102.26|104.05|102.25|3
1656773310000|2022-07-02 14:48:30|104.07|102.27|104.06|102.26|104.07|102.27|104.06|102.26|6
1656773320000|2022-07-02 14:48:40|104.07|102.27|104.06|102.26|104.07|102.27|104.06|102.26|2
1656773340000|2022-07-02 14:49:00|104.07|102.27|104.07|102.27|104.07|102.27|104.07|102.27|1
1656773370000|2022-07-02 14:49:30|104.08|102.28|104.08|102.28|104.08|102.28|104.08|102.28|1
1656773380000|2022-07-02 14:49:40|104.09|102.29|104.1|102.3|104.1|102.3|104.09|102.29|2
1656773390000|2022-07-02 14:49:50|104.08|102.28|104.1|102.3|104.1|102.3|104.08|102.28|5
1656773400000|2022-07-02 14:50:00|104.09|102.29|104.09|102.29|104.11|102.31|104.07|102.27|6
1656773410000|2022-07-02 14:50:10|104.08|102.28|104.07|102.27|104.08|102.28|104.07|102.27|2
1656773420000|2022-07-02 14:50:20|104.05|102.25|104.07|102.27|104.07|102.27|104.05|102.25|3
1656773430000|2022-07-02 14:50:30|104.08|102.28|104.07|102.27|104.08|102.28|104.07|102.27|2
1656773440000|2022-07-02 14:50:40|104.06|102.26|104.04|102.24|104.06|102.26|104.04|102.24|2
1656773450000|2022-07-02 14:50:50|104.02|102.22|103.92|102.12|104.02|102.22|103.91|102.11|12
1656773460000|2022-07-02 14:51:00|103.93|102.13|103.92|102.12|103.94|102.14|103.92|102.12|9
1656773480000|2022-07-02 14:51:20|103.91|102.11|103.92|102.12|103.92|102.12|103.91|102.11|2
1656773490000|2022-07-02 14:51:30|103.91|102.11|103.82|102.02|103.91|102.11|103.81|102.01|8
1656773500000|2022-07-02 14:51:40|103.84|102.04|103.86|102.06|103.87|102.07|103.84|102.04|8
1656773510000|2022-07-02 14:51:50|103.87|102.07|103.88|102.08|103.88|102.08|103.86|102.06|3
1656773520000|2022-07-02 14:52:00|103.89|102.09|103.87|102.07|103.89|102.09|103.87|102.07|4
1656773530000|2022-07-02 14:52:10|103.88|102.08|103.88|102.08|103.88|102.08|103.88|102.08|1
1656773540000|2022-07-02 14:52:20|103.89|102.09|103.9|102.1|103.9|102.1|103.89|102.09|2
1656773550000|2022-07-02 14:52:30|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656773560000|2022-07-02 14:52:40|103.92|102.12|103.96|102.16|103.99|102.19|103.92|102.12|9
1656773570000|2022-07-02 14:52:50|103.95|102.15|103.93|102.13|103.95|102.15|103.93|102.13|17
1656773580000|2022-07-02 14:53:00|103.94|102.14|103.93|102.13|103.94|102.14|103.92|102.12|4
1656773590000|2022-07-02 14:53:10|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656773600000|2022-07-02 14:53:20|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656773610000|2022-07-02 14:53:30|103.95|102.15|103.94|102.14|103.95|102.15|103.94|102.14|4
1656773620000|2022-07-02 14:53:40|103.95|102.15|103.94|102.14|103.95|102.15|103.94|102.14|2
1656773640000|2022-07-02 14:54:00|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656773680000|2022-07-02 14:54:40|103.95|102.15|103.94|102.14|103.96|102.16|103.93|102.13|5
1656773690000|2022-07-02 14:54:50|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656773700000|2022-07-02 14:55:00|103.94|102.14|103.97|102.17|103.98|102.18|103.93|102.13|9
1656773710000|2022-07-02 14:55:10|103.96|102.16|103.95|102.15|103.96|102.16|103.95|102.15|2
1656773720000|2022-07-02 14:55:20|103.96|102.16|103.97|102.17|103.97|102.17|103.96|102.16|2
1656773740000|2022-07-02 14:55:40|104|102.2|104.01|102.21|104.01|102.21|104|102.2|2
1656773770000|2022-07-02 14:56:10|104.03|102.23|104.05|102.25|104.05|102.25|104.03|102.23|2
1656773780000|2022-07-02 14:56:20|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656773790000|2022-07-02 14:56:30|104.05|102.25|104.07|102.27|104.07|102.27|104.05|102.25|3
1656773800000|2022-07-02 14:56:40|104.06|102.26|104.03|102.23|104.06|102.26|104.01|102.21|6
1656773810000|2022-07-02 14:56:50|104.05|102.25|104.04|102.24|104.06|102.26|104.04|102.24|4
1656773820000|2022-07-02 14:57:00|104.03|102.23|103.93|102.13|104.03|102.23|103.91|102.11|16
1656773830000|2022-07-02 14:57:10|103.92|102.12|103.92|102.12|103.92|102.12|103.91|102.11|11
1656773840000|2022-07-02 14:57:20|103.91|102.11|103.91|102.11|103.93|102.13|103.91|102.11|16
1656773850000|2022-07-02 14:57:30|103.93|102.13|103.91|102.11|103.93|102.13|103.91|102.11|6
1656773860000|2022-07-02 14:57:40|103.92|102.12|103.91|102.11|103.92|102.12|103.91|102.11|2
1656773870000|2022-07-02 14:57:50|103.92|102.12|103.94|102.14|103.94|102.14|103.92|102.12|2
1656773880000|2022-07-02 14:58:00|103.95|102.15|103.91|102.11|103.95|102.15|103.91|102.11|7
1656773900000|2022-07-02 14:58:20|103.9|102.1|103.9|102.1|103.9|102.1|103.89|102.09|3
1656773910000|2022-07-02 14:58:30|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656773940000|2022-07-02 14:59:00|103.9|102.1|103.81|102.01|103.9|102.1|103.81|102.01|6
1656773950000|2022-07-02 14:59:10|103.8|102|103.8|102|103.8|102|103.8|102|1
1656773960000|2022-07-02 14:59:20|103.79|101.99|103.84|102.04|103.84|102.04|103.79|101.99|4
1656773970000|2022-07-02 14:59:30|103.83|102.03|103.82|102.02|103.83|102.03|103.8|102|9
1656773980000|2022-07-02 14:59:40|103.81|102.01|103.8|102|103.84|102.04|103.8|102|6
1656773990000|2022-07-02 14:59:50|103.81|102.01|103.8|102|103.82|102.02|103.8|102|12
1656774000000|2022-07-02 15:00:00|103.81|102.01|103.82|102.02|103.83|102.03|103.78|101.98|8
1656774010000|2022-07-02 15:00:10|103.84|102.04|103.87|102.07|103.87|102.07|103.83|102.03|5
1656774030000|2022-07-02 15:00:30|103.86|102.06|103.8|102|103.86|102.06|103.78|101.98|7
1656774040000|2022-07-02 15:00:40|103.79|101.99|103.83|102.03|103.83|102.03|103.79|101.99|4
1656774050000|2022-07-02 15:00:50|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656774060000|2022-07-02 15:01:00|103.81|102.01|103.81|102.01|103.82|102.02|103.81|102.01|3
1656774070000|2022-07-02 15:01:10|103.82|102.02|103.82|102.02|103.83|102.03|103.81|102.01|5
1656774100000|2022-07-02 15:01:40|103.81|102.01|103.73|101.93|103.81|102.01|103.72|101.92|5
1656774110000|2022-07-02 15:01:50|103.72|101.92|103.76|101.96|103.78|101.98|103.72|101.92|10
1656774120000|2022-07-02 15:02:00|103.77|101.97|103.69|101.89|103.78|101.98|103.67|101.87|17
1656774130000|2022-07-02 15:02:10|103.7|101.9|103.73|101.93|103.74|101.94|103.7|101.9|7
1656774140000|2022-07-02 15:02:20|103.72|101.92|103.75|101.95|103.76|101.96|103.7|101.9|8
1656774150000|2022-07-02 15:02:30|103.74|101.94|103.72|101.92|103.74|101.94|103.72|101.92|3
1656774160000|2022-07-02 15:02:40|103.71|101.91|103.66|101.86|103.71|101.91|103.66|101.86|6
1656774170000|2022-07-02 15:02:50|103.65|101.85|103.63|101.83|103.65|101.85|103.63|101.83|7
1656774190000|2022-07-02 15:03:10|103.64|101.84|103.63|101.83|103.64|101.84|103.63|101.83|2
1656774220000|2022-07-02 15:03:40|103.65|101.85|103.69|101.89|103.69|101.89|103.63|101.83|4
1656774230000|2022-07-02 15:03:50|103.68|101.88|103.67|101.87|103.68|101.88|103.67|101.87|2
1656774240000|2022-07-02 15:04:00|103.68|101.88|103.65|101.85|103.68|101.88|103.65|101.85|3
1656774250000|2022-07-02 15:04:10|103.66|101.86|103.66|101.86|103.66|101.86|103.66|101.86|1
1656774260000|2022-07-02 15:04:20|103.67|101.87|103.66|101.86|103.67|101.87|103.66|101.86|2
1656774270000|2022-07-02 15:04:30|103.67|101.87|103.66|101.86|103.67|101.87|103.66|101.86|4
1656774280000|2022-07-02 15:04:40|103.65|101.85|103.65|101.85|103.65|101.85|103.64|101.84|3
1656774290000|2022-07-02 15:04:50|103.64|101.84|103.64|101.84|103.64|101.84|103.64|101.84|1
1656774300000|2022-07-02 15:05:00|103.62|101.82|103.59|101.79|103.62|101.82|103.58|101.78|8
1656774310000|2022-07-02 15:05:10|103.61|101.81|103.59|101.79|103.61|101.81|103.58|101.78|7
1656774320000|2022-07-02 15:05:20|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656774330000|2022-07-02 15:05:30|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656774340000|2022-07-02 15:05:40|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656774350000|2022-07-02 15:05:50|103.58|101.78|103.55|101.75|103.58|101.78|103.55|101.75|4
1656774360000|2022-07-02 15:06:00|103.53|101.73|103.54|101.74|103.55|101.75|103.53|101.73|4
1656774370000|2022-07-02 15:06:10|103.53|101.73|103.59|101.79|103.6|101.8|103.53|101.73|8
1656774380000|2022-07-02 15:06:20|103.58|101.78|103.59|101.79|103.59|101.79|103.58|101.78|4
1656774400000|2022-07-02 15:06:40|103.6|101.8|103.6|101.8|103.6|101.8|103.59|101.79|3
1656774410000|2022-07-02 15:06:50|103.59|101.79|103.58|101.78|103.59|101.79|103.58|101.78|2
1656774420000|2022-07-02 15:07:00|103.59|101.79|103.58|101.78|103.59|101.79|103.58|101.78|2
1656774430000|2022-07-02 15:07:10|103.57|101.77|103.57|101.77|103.58|101.78|103.57|101.77|3
1656774440000|2022-07-02 15:07:20|103.58|101.78|103.59|101.79|103.59|101.79|103.58|101.78|2
1656774450000|2022-07-02 15:07:30|103.6|101.8|103.6|101.8|103.6|101.8|103.59|101.79|3
1656774460000|2022-07-02 15:07:40|103.61|101.81|103.66|101.86|103.66|101.86|103.61|101.81|4
1656774470000|2022-07-02 15:07:50|103.67|101.87|103.71|101.91|103.72|101.92|103.67|101.87|11
1656774480000|2022-07-02 15:08:00|103.72|101.92|103.72|101.92|103.74|101.94|103.72|101.92|4
1656774490000|2022-07-02 15:08:10|103.73|101.93|103.75|101.95|103.75|101.95|103.73|101.93|3
1656774520000|2022-07-02 15:08:40|103.79|101.99|103.82|102.02|103.82|102.02|103.79|101.99|4
1656774530000|2022-07-02 15:08:50|103.81|102.01|103.81|102.01|103.83|102.03|103.8|102|7
1656774540000|2022-07-02 15:09:00|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|4
1656774550000|2022-07-02 15:09:10|103.82|102.02|103.85|102.05|103.85|102.05|103.82|102.02|4
1656774560000|2022-07-02 15:09:20|103.86|102.06|103.86|102.06|103.86|102.06|103.84|102.04|5
1656774570000|2022-07-02 15:09:30|103.87|102.07|103.83|102.03|103.87|102.07|103.83|102.03|3
1656774580000|2022-07-02 15:09:40|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|3
1656774600000|2022-07-02 15:10:00|103.8|102|103.77|101.97|103.8|102|103.77|101.97|4
1656774610000|2022-07-02 15:10:10|103.75|101.95|103.72|101.92|103.75|101.95|103.7|101.9|7
1656774620000|2022-07-02 15:10:20|103.73|101.93|103.78|101.98|103.78|101.98|103.72|101.92|6
1656774640000|2022-07-02 15:10:40|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656774650000|2022-07-02 15:10:50|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656774690000|2022-07-02 15:11:30|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656774700000|2022-07-02 15:11:40|103.85|102.05|103.85|102.05|103.85|102.05|103.85|102.05|1
1656774710000|2022-07-02 15:11:50|103.91|102.11|103.93|102.13|103.93|102.13|103.91|102.11|3
1656774720000|2022-07-02 15:12:00|103.94|102.14|103.92|102.12|103.94|102.14|103.92|102.12|2
1656774730000|2022-07-02 15:12:10|103.93|102.13|103.92|102.12|103.93|102.13|103.92|102.12|2
1656774750000|2022-07-02 15:12:30|103.93|102.13|103.94|102.14|103.94|102.14|103.93|102.13|2
1656774760000|2022-07-02 15:12:40|103.92|102.12|103.93|102.13|103.93|102.13|103.92|102.12|2
1656774780000|2022-07-02 15:13:00|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656774790000|2022-07-02 15:13:10|103.93|102.13|103.94|102.14|103.94|102.14|103.93|102.13|2
1656774800000|2022-07-02 15:13:20|103.95|102.15|103.94|102.14|103.95|102.15|103.94|102.14|4
1656774810000|2022-07-02 15:13:30|103.93|102.13|103.94|102.14|103.94|102.14|103.93|102.13|2
1656774830000|2022-07-02 15:13:50|103.93|102.13|103.85|102.05|103.93|102.13|103.85|102.05|10
1656774840000|2022-07-02 15:14:00|103.86|102.06|103.86|102.06|103.87|102.07|103.86|102.06|3
1656774850000|2022-07-02 15:14:10|103.87|102.07|103.88|102.08|103.88|102.08|103.87|102.07|2
1656774860000|2022-07-02 15:14:20|103.89|102.09|103.89|102.09|103.89|102.09|103.89|102.09|1
1656774870000|2022-07-02 15:14:30|103.88|102.08|103.87|102.07|103.88|102.08|103.85|102.05|7
1656774880000|2022-07-02 15:14:40|103.86|102.06|103.75|101.95|103.87|102.07|103.75|101.95|8
1656774890000|2022-07-02 15:14:50|103.74|101.94|103.82|102.02|103.82|102.02|103.74|101.94|6
1656774900000|2022-07-02 15:15:00|103.81|102.01|103.8|102|103.82|102.02|103.79|101.99|6
1656774910000|2022-07-02 15:15:10|103.79|101.99|103.77|101.97|103.81|102.01|103.76|101.96|11
1656774920000|2022-07-02 15:15:20|103.76|101.96|103.74|101.94|103.77|101.97|103.74|101.94|6
1656774930000|2022-07-02 15:15:30|103.73|101.93|103.69|101.89|103.75|101.95|103.69|101.89|7
1656774940000|2022-07-02 15:15:40|103.7|101.9|103.76|101.96|103.76|101.96|103.7|101.9|6
1656774950000|2022-07-02 15:15:50|103.75|101.95|103.73|101.93|103.75|101.95|103.73|101.93|2
1656774960000|2022-07-02 15:16:00|103.74|101.94|103.71|101.91|103.74|101.94|103.66|101.86|12
1656774970000|2022-07-02 15:16:10|103.72|101.92|103.73|101.93|103.74|101.94|103.72|101.92|4
1656774980000|2022-07-02 15:16:20|103.74|101.94|103.75|101.95|103.75|101.95|103.74|101.94|4
1656775000000|2022-07-02 15:16:40|103.73|101.93|103.74|101.94|103.74|101.94|103.73|101.93|2
1656775010000|2022-07-02 15:16:50|103.73|101.93|103.73|101.93|103.74|101.94|103.73|101.93|5
1656775020000|2022-07-02 15:17:00|103.74|101.94|103.71|101.91|103.74|101.94|103.71|101.91|7
1656775030000|2022-07-02 15:17:10|103.72|101.92|103.68|101.88|103.73|101.93|103.67|101.87|7
1656775040000|2022-07-02 15:17:20|103.66|101.86|103.67|101.87|103.67|101.87|103.66|101.86|2
1656775050000|2022-07-02 15:17:30|103.65|101.85|103.64|101.84|103.65|101.85|103.64|101.84|2
1656775060000|2022-07-02 15:17:40|103.65|101.85|103.59|101.79|103.65|101.85|103.59|101.79|4
1656775070000|2022-07-02 15:17:50|103.57|101.77|103.57|101.77|103.58|101.78|103.56|101.76|7
1656775080000|2022-07-02 15:18:00|103.58|101.78|103.58|101.78|103.6|101.8|103.57|101.77|7
1656775090000|2022-07-02 15:18:10|103.57|101.77|103.59|101.79|103.59|101.79|103.56|101.76|4
1656775100000|2022-07-02 15:18:20|103.58|101.78|103.54|101.74|103.58|101.78|103.53|101.73|7
1656775110000|2022-07-02 15:18:30|103.53|101.73|103.52|101.72|103.53|101.73|103.51|101.71|5
1656775150000|2022-07-02 15:19:10|103.51|101.71|103.52|101.72|103.54|101.74|103.45|101.65|7
1656775160000|2022-07-02 15:19:20|103.53|101.73|103.53|101.73|103.53|101.73|103.53|101.73|1
1656775170000|2022-07-02 15:19:30|103.52|101.72|103.52|101.72|103.52|101.72|103.51|101.71|3
1656775190000|2022-07-02 15:19:50|103.51|101.71|103.5|101.7|103.51|101.71|103.5|101.7|6
1656775200000|2022-07-02 15:20:00|103.49|101.69|103.41|101.61|103.49|101.69|103.41|101.61|8
1656775210000|2022-07-02 15:20:10|103.42|101.62|103.43|101.63|103.5|101.7|103.41|101.61|12
1656775220000|2022-07-02 15:20:20|103.42|101.62|103.44|101.64|103.44|101.64|103.41|101.61|4
1656775230000|2022-07-02 15:20:30|103.45|101.65|103.47|101.67|103.47|101.67|103.44|101.64|9
1656775240000|2022-07-02 15:20:40|103.48|101.68|103.52|101.72|103.52|101.72|103.48|101.68|3
1656775250000|2022-07-02 15:20:50|103.53|101.73|103.53|101.73|103.53|101.73|103.51|101.71|5
1656775260000|2022-07-02 15:21:00|103.52|101.72|103.5|101.7|103.52|101.72|103.5|101.7|4
1656775270000|2022-07-02 15:21:10|103.49|101.69|103.48|101.68|103.49|101.69|103.46|101.66|3
1656775290000|2022-07-02 15:21:30|103.49|101.69|103.52|101.72|103.53|101.73|103.48|101.68|8
1656775300000|2022-07-02 15:21:40|103.53|101.73|103.53|101.73|103.53|101.73|103.53|101.73|1
1656775310000|2022-07-02 15:21:50|103.54|101.74|103.54|101.74|103.55|101.75|103.54|101.74|3
1656775320000|2022-07-02 15:22:00|103.55|101.75|103.6|101.8|103.61|101.81|103.55|101.75|7
1656775330000|2022-07-02 15:22:10|103.59|101.79|103.59|101.79|103.6|101.8|103.58|101.78|8
1656775340000|2022-07-02 15:22:20|103.58|101.78|103.59|101.79|103.59|101.79|103.58|101.78|2
1656775350000|2022-07-02 15:22:30|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656775360000|2022-07-02 15:22:40|103.61|101.81|103.6|101.8|103.61|101.81|103.6|101.8|2
1656775380000|2022-07-02 15:23:00|103.59|101.79|103.4|101.6|103.59|101.79|103.4|101.6|15
1656775390000|2022-07-02 15:23:10|103.39|101.59|103.11|101.31|103.39|101.59|103.04|101.24|19
1656775400000|2022-07-02 15:23:20|103.12|101.32|103.21|101.41|103.21|101.41|103.09|101.29|8
1656775410000|2022-07-02 15:23:30|103.22|101.42|103.17|101.37|103.22|101.42|103.16|101.36|6
1656775420000|2022-07-02 15:23:40|103.16|101.36|103.12|101.32|103.16|101.36|103.11|101.31|11
1656775430000|2022-07-02 15:23:50|103.11|101.31|103.06|101.26|103.11|101.31|103.04|101.24|7
1656775440000|2022-07-02 15:24:00|103.05|101.25|103.05|101.25|103.06|101.26|103.05|101.25|3
1656775450000|2022-07-02 15:24:10|103.04|101.24|103.04|101.24|103.04|101.24|103.04|101.24|1
1656775460000|2022-07-02 15:24:20|103.03|101.23|102.99|101.19|103.03|101.23|102.91|101.11|18
1656775470000|2022-07-02 15:24:30|102.98|101.18|102.95|101.15|103.03|101.23|102.95|101.15|15
1656775480000|2022-07-02 15:24:40|102.94|101.14|102.96|101.16|102.97|101.17|102.94|101.14|9
1656775490000|2022-07-02 15:24:50|102.97|101.17|102.95|101.15|102.97|101.17|102.95|101.15|3
1656775500000|2022-07-02 15:25:00|102.96|101.16|102.92|101.12|102.96|101.16|102.92|101.12|7
1656775510000|2022-07-02 15:25:10|102.93|101.13|102.9|101.1|102.93|101.13|102.84|101.04|13
1656775520000|2022-07-02 15:25:20|102.91|101.11|102.91|101.11|102.91|101.11|102.91|101.11|1
1656775530000|2022-07-02 15:25:30|102.92|101.12|102.93|101.13|102.93|101.13|102.91|101.11|5
1656775540000|2022-07-02 15:25:40|102.94|101.14|103.08|101.28|103.08|101.28|102.94|101.14|11
1656775550000|2022-07-02 15:25:50|103.09|101.29|103.02|101.22|103.09|101.29|103.02|101.22|6
1656775560000|2022-07-02 15:26:00|103.05|101.25|103.05|101.25|103.05|101.25|103.05|101.25|1
1656775570000|2022-07-02 15:26:10|103.06|101.26|103.07|101.27|103.08|101.28|103.06|101.26|4
1656775580000|2022-07-02 15:26:20|103.08|101.28|103.14|101.34|103.15|101.35|103.08|101.28|7
1656775590000|2022-07-02 15:26:30|103.13|101.33|103.15|101.35|103.15|101.35|103.12|101.32|4
1656775600000|2022-07-02 15:26:40|103.14|101.34|103.11|101.31|103.14|101.34|103.11|101.31|7
1656775610000|2022-07-02 15:26:50|103.1|101.3|103.11|101.31|103.12|101.32|103.1|101.3|4
1656775620000|2022-07-02 15:27:00|103.1|101.3|103.09|101.29|103.11|101.31|103.09|101.29|4
1656775640000|2022-07-02 15:27:20|103.07|101.27|102.97|101.17|103.07|101.27|102.95|101.15|11
1656775650000|2022-07-02 15:27:30|102.95|101.15|102.98|101.18|102.98|101.18|102.95|101.15|4
1656775670000|2022-07-02 15:27:50|102.99|101.19|102.99|101.19|102.99|101.19|102.99|101.19|1
1656775680000|2022-07-02 15:28:00|103.02|101.22|103.01|101.21|103.03|101.23|103|101.2|6
1656775690000|2022-07-02 15:28:10|103.02|101.22|102.96|101.16|103.02|101.22|102.93|101.13|10
1656775700000|2022-07-02 15:28:20|102.97|101.17|102.99|101.19|103.02|101.22|102.97|101.17|10
1656775710000|2022-07-02 15:28:30|103|101.2|103|101.2|103|101.2|102.97|101.17|9
1656775720000|2022-07-02 15:28:40|102.99|101.19|102.93|101.13|102.99|101.19|102.93|101.13|10
1656775730000|2022-07-02 15:28:50|102.92|101.12|102.79|100.99|102.92|101.12|102.79|100.99|11
1656775740000|2022-07-02 15:29:00|102.8|101|102.81|101.01|102.82|101.02|102.8|101|8
1656775760000|2022-07-02 15:29:20|102.8|101|102.8|101|102.81|101.01|102.78|100.98|6
1656775770000|2022-07-02 15:29:30|102.79|100.99|102.81|101.01|102.82|101.02|102.78|100.98|8
1656775780000|2022-07-02 15:29:40|102.83|101.03|102.83|101.03|102.87|101.07|102.83|101.03|6
1656775790000|2022-07-02 15:29:50|102.84|101.04|102.86|101.06|102.88|101.08|102.84|101.04|14
1656775800000|2022-07-02 15:30:00|102.88|101.08|102.86|101.06|102.9|101.1|102.86|101.06|10
1656775810000|2022-07-02 15:30:10|102.83|101.03|102.88|101.08|102.88|101.08|102.83|101.03|4
1656775820000|2022-07-02 15:30:20|102.89|101.09|102.93|101.13|102.95|101.15|102.88|101.08|10
1656775830000|2022-07-02 15:30:30|102.92|101.12|102.91|101.11|102.92|101.12|102.9|101.1|3
1656775860000|2022-07-02 15:31:00|102.9|101.1|102.89|101.09|102.9|101.1|102.85|101.05|9
1656775870000|2022-07-02 15:31:10|102.9|101.1|102.93|101.13|102.93|101.13|102.9|101.1|3
1656775880000|2022-07-02 15:31:20|102.92|101.12|102.98|101.18|102.98|101.18|102.9|101.1|8
1656775890000|2022-07-02 15:31:30|102.97|101.17|102.93|101.13|102.97|101.17|102.92|101.12|4
1656775900000|2022-07-02 15:31:40|102.94|101.14|102.93|101.13|102.98|101.18|102.93|101.13|7
1656775910000|2022-07-02 15:31:50|102.92|101.12|102.94|101.14|102.95|101.15|102.85|101.05|13
1656775920000|2022-07-02 15:32:00|102.95|101.15|103|101.2|103.03|101.23|102.95|101.15|14
1656775930000|2022-07-02 15:32:10|103.01|101.21|103.01|101.21|103.01|101.21|102.98|101.18|6
1656775940000|2022-07-02 15:32:20|103.02|101.22|102.99|101.19|103.05|101.25|102.98|101.18|10
1656775950000|2022-07-02 15:32:30|102.97|101.17|102.99|101.19|102.99|101.19|102.97|101.17|3
1656775960000|2022-07-02 15:32:40|103|101.2|102.99|101.19|103|101.2|102.99|101.19|2
1656775970000|2022-07-02 15:32:50|103|101.2|103.01|101.21|103.02|101.22|103|101.2|4
1656775980000|2022-07-02 15:33:00|103.02|101.22|103.02|101.22|103.03|101.23|103.01|101.21|7
1656775990000|2022-07-02 15:33:10|103.03|101.23|103.12|101.32|103.12|101.32|103.03|101.23|5
1656776000000|2022-07-02 15:33:20|103.13|101.33|103.2|101.4|103.2|101.4|103.13|101.33|14
1656776010000|2022-07-02 15:33:30|103.21|101.41|103.19|101.39|103.3|101.5|103.18|101.38|15
1656776020000|2022-07-02 15:33:40|103.2|101.4|103.33|101.53|103.33|101.53|103.2|101.4|8
1656776030000|2022-07-02 15:33:50|103.32|101.52|103.27|101.47|103.33|101.53|103.27|101.47|6
1656776040000|2022-07-02 15:34:00|103.28|101.48|103.27|101.47|103.28|101.48|103.27|101.47|2
1656776050000|2022-07-02 15:34:10|103.28|101.48|103.28|101.48|103.28|101.48|103.28|101.48|1
1656776060000|2022-07-02 15:34:20|103.27|101.47|103.31|101.51|103.31|101.51|103.27|101.47|3
1656776070000|2022-07-02 15:34:30|103.29|101.49|103.32|101.52|103.32|101.52|103.29|101.49|3
1656776080000|2022-07-02 15:34:40|103.38|101.58|103.51|101.71|103.51|101.71|103.38|101.58|9
1656776090000|2022-07-02 15:34:50|103.48|101.68|103.52|101.72|103.53|101.73|103.48|101.68|7
1656776100000|2022-07-02 15:35:00|103.49|101.69|103.61|101.81|103.63|101.83|103.49|101.69|12
1656776110000|2022-07-02 15:35:10|103.6|101.8|103.5|101.7|103.6|101.8|103.49|101.69|9
1656776130000|2022-07-02 15:35:30|103.51|101.71|103.59|101.79|103.59|101.79|103.5|101.7|7
1656776140000|2022-07-02 15:35:40|103.58|101.78|103.55|101.75|103.59|101.79|103.53|101.73|7
1656776150000|2022-07-02 15:35:50|103.54|101.74|103.55|101.75|103.58|101.78|103.54|101.74|6
1656776160000|2022-07-02 15:36:00|103.54|101.74|103.55|101.75|103.55|101.75|103.54|101.74|2
1656776170000|2022-07-02 15:36:10|103.57|101.77|103.58|101.78|103.58|101.78|103.57|101.77|2
1656776180000|2022-07-02 15:36:20|103.57|101.77|103.58|101.78|103.58|101.78|103.53|101.73|10
1656776190000|2022-07-02 15:36:30|103.56|101.76|103.5|101.7|103.57|101.77|103.5|101.7|5
1656776200000|2022-07-02 15:36:40|103.49|101.69|103.46|101.66|103.49|101.69|103.46|101.66|3
1656776210000|2022-07-02 15:36:50|103.45|101.65|103.46|101.66|103.47|101.67|103.45|101.65|3
1656776220000|2022-07-02 15:37:00|103.47|101.67|103.51|101.71|103.52|101.72|103.47|101.67|8
1656776230000|2022-07-02 15:37:10|103.52|101.72|103.56|101.76|103.56|101.76|103.52|101.72|6
1656776240000|2022-07-02 15:37:20|103.59|101.79|103.59|101.79|103.61|101.81|103.58|101.78|5
1656776250000|2022-07-02 15:37:30|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656776260000|2022-07-02 15:37:40|103.57|101.77|103.55|101.75|103.57|101.77|103.55|101.75|3
1656776280000|2022-07-02 15:38:00|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656776290000|2022-07-02 15:38:10|103.55|101.75|103.55|101.75|103.55|101.75|103.55|101.75|1
1656776300000|2022-07-02 15:38:20|103.56|101.76|103.62|101.82|103.62|101.82|103.56|101.76|7
1656776310000|2022-07-02 15:38:30|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|6
1656776320000|2022-07-02 15:38:40|103.63|101.83|103.63|101.83|103.63|101.83|103.62|101.82|3
1656776330000|2022-07-02 15:38:50|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656776340000|2022-07-02 15:39:00|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|2
1656776350000|2022-07-02 15:39:10|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|2
1656776360000|2022-07-02 15:39:20|103.61|101.81|103.58|101.78|103.61|101.81|103.57|101.77|8
1656776370000|2022-07-02 15:39:30|103.59|101.79|103.57|101.77|103.59|101.79|103.57|101.77|3
1656776380000|2022-07-02 15:39:40|103.59|101.79|103.59|101.79|103.6|101.8|103.59|101.79|3
1656776390000|2022-07-02 15:39:50|103.58|101.78|103.63|101.83|103.63|101.83|103.55|101.75|8
1656776400000|2022-07-02 15:40:00|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|2
1656776420000|2022-07-02 15:40:20|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|2
1656776440000|2022-07-02 15:40:40|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656776450000|2022-07-02 15:40:50|103.64|101.84|103.63|101.83|103.64|101.84|103.63|101.83|2
1656776460000|2022-07-02 15:41:00|103.7|101.9|103.72|101.92|103.73|101.93|103.7|101.9|7
1656776470000|2022-07-02 15:41:10|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656776480000|2022-07-02 15:41:20|103.74|101.94|103.74|101.94|103.74|101.94|103.74|101.94|1
1656776490000|2022-07-02 15:41:30|103.73|101.93|103.68|101.88|103.73|101.93|103.68|101.88|4
1656776500000|2022-07-02 15:41:40|103.67|101.87|103.63|101.83|103.67|101.87|103.63|101.83|5
1656776510000|2022-07-02 15:41:50|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656776560000|2022-07-02 15:42:40|103.61|101.81|103.6|101.8|103.61|101.81|103.6|101.8|2
1656776570000|2022-07-02 15:42:50|103.61|101.81|103.61|101.81|103.62|101.82|103.61|101.81|5
1656776580000|2022-07-02 15:43:00|103.6|101.8|103.61|101.81|103.61|101.81|103.6|101.8|2
1656776590000|2022-07-02 15:43:10|103.62|101.82|103.63|101.83|103.63|101.83|103.62|101.82|2
1656776610000|2022-07-02 15:43:30|103.64|101.84|103.63|101.83|103.64|101.84|103.63|101.83|2
1656776630000|2022-07-02 15:43:50|103.62|101.82|103.6|101.8|103.62|101.82|103.6|101.8|3
1656776640000|2022-07-02 15:44:00|103.62|101.82|103.62|101.82|103.62|101.82|103.6|101.8|5
1656776650000|2022-07-02 15:44:10|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656776660000|2022-07-02 15:44:20|103.6|101.8|103.59|101.79|103.6|101.8|103.57|101.77|6
1656776680000|2022-07-02 15:44:40|103.58|101.78|103.57|101.77|103.58|101.78|103.57|101.77|2
1656776690000|2022-07-02 15:44:50|103.58|101.78|103.59|101.79|103.59|101.79|103.58|101.78|2
1656776700000|2022-07-02 15:45:00|103.63|101.83|103.64|101.84|103.64|101.84|103.63|101.83|4
1656776710000|2022-07-02 15:45:10|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656776720000|2022-07-02 15:45:20|103.64|101.84|103.65|101.85|103.65|101.85|103.63|101.83|3
1656776760000|2022-07-02 15:46:00|103.64|101.84|103.63|101.83|103.64|101.84|103.63|101.83|2
1656776770000|2022-07-02 15:46:10|103.64|101.84|103.64|101.84|103.64|101.84|103.64|101.84|1
1656776780000|2022-07-02 15:46:20|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656776790000|2022-07-02 15:46:30|103.64|101.84|103.63|101.83|103.64|101.84|103.63|101.83|2
1656776800000|2022-07-02 15:46:40|103.62|101.82|103.61|101.81|103.63|101.83|103.59|101.79|9
1656776810000|2022-07-02 15:46:50|103.6|101.8|103.56|101.76|103.6|101.8|103.56|101.76|7
1656776820000|2022-07-02 15:47:00|103.58|101.78|103.58|101.78|103.59|101.79|103.57|101.77|5
1656776830000|2022-07-02 15:47:10|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|4
1656776840000|2022-07-02 15:47:20|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656776850000|2022-07-02 15:47:30|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|2
1656776860000|2022-07-02 15:47:40|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656776890000|2022-07-02 15:48:10|103.63|101.83|103.64|101.84|103.64|101.84|103.63|101.83|2
1656776960000|2022-07-02 15:49:20|103.65|101.85|103.72|101.92|103.72|101.92|103.65|101.85|7
1656776970000|2022-07-02 15:49:30|103.73|101.93|103.73|101.93|103.76|101.96|103.73|101.93|6
1656776980000|2022-07-02 15:49:40|103.72|101.92|103.71|101.91|103.72|101.92|103.68|101.88|6
1656776990000|2022-07-02 15:49:50|103.73|101.93|103.72|101.92|103.73|101.93|103.72|101.92|2
1656777000000|2022-07-02 15:50:00|103.73|101.93|103.71|101.91|103.73|101.93|103.71|101.91|3
1656777020000|2022-07-02 15:50:20|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656777030000|2022-07-02 15:50:30|103.72|101.92|103.72|101.92|103.72|101.92|103.71|101.91|3
1656777040000|2022-07-02 15:50:40|103.74|101.94|103.77|101.97|103.77|101.97|103.74|101.94|4
1656777050000|2022-07-02 15:50:50|103.78|101.98|103.82|102.02|103.84|102.04|103.78|101.98|6
1656777060000|2022-07-02 15:51:00|103.83|102.03|103.8|102|103.83|102.03|103.79|101.99|4
1656777070000|2022-07-02 15:51:10|103.75|101.95|103.75|101.95|103.76|101.96|103.73|101.93|10
1656777080000|2022-07-02 15:51:20|103.74|101.94|103.74|101.94|103.74|101.94|103.74|101.94|1
1656777090000|2022-07-02 15:51:30|103.75|101.95|103.74|101.94|103.75|101.95|103.74|101.94|4
1656777100000|2022-07-02 15:51:40|103.75|101.95|103.74|101.94|103.75|101.95|103.73|101.93|4
1656777110000|2022-07-02 15:51:50|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656777120000|2022-07-02 15:52:00|103.74|101.94|103.74|101.94|103.74|101.94|103.74|101.94|1
1656777140000|2022-07-02 15:52:20|103.73|101.93|103.74|101.94|103.74|101.94|103.73|101.93|2
1656777150000|2022-07-02 15:52:30|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656777160000|2022-07-02 15:52:40|103.72|101.92|103.71|101.91|103.72|101.92|103.7|101.9|3
1656777170000|2022-07-02 15:52:50|103.7|101.9|103.71|101.91|103.71|101.91|103.7|101.9|4
1656777180000|2022-07-02 15:53:00|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656777190000|2022-07-02 15:53:10|103.7|101.9|103.68|101.88|103.7|101.9|103.53|101.73|17
1656777200000|2022-07-02 15:53:20|103.69|101.89|103.88|102.08|103.92|102.12|103.69|101.89|24
1656777210000|2022-07-02 15:53:30|103.87|102.07|103.8|102|103.87|102.07|103.79|101.99|8
1656777220000|2022-07-02 15:53:40|103.81|102.01|103.85|102.05|103.86|102.06|103.81|102.01|11
1656777230000|2022-07-02 15:53:50|103.84|102.04|103.81|102.01|103.84|102.04|103.81|102.01|4
1656777240000|2022-07-02 15:54:00|103.79|101.99|103.73|101.93|103.79|101.99|103.73|101.93|3
1656777250000|2022-07-02 15:54:10|103.72|101.92|103.73|101.93|103.74|101.94|103.72|101.92|4
1656777260000|2022-07-02 15:54:20|103.74|101.94|103.81|102.01|103.81|102.01|103.74|101.94|7
1656777280000|2022-07-02 15:54:40|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|2
1656777290000|2022-07-02 15:54:50|103.8|102|103.79|101.99|103.8|102|103.78|101.98|4
1656777300000|2022-07-02 15:55:00|103.75|101.95|103.71|101.91|103.75|101.95|103.7|101.9|6
1656777310000|2022-07-02 15:55:10|103.7|101.9|103.72|101.92|103.72|101.92|103.7|101.9|3
1656777320000|2022-07-02 15:55:20|103.73|101.93|103.72|101.92|103.73|101.93|103.72|101.92|6
1656777330000|2022-07-02 15:55:30|103.73|101.93|103.73|101.93|103.73|101.93|103.72|101.92|3
1656777340000|2022-07-02 15:55:40|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656777350000|2022-07-02 15:55:50|103.73|101.93|103.84|102.04|103.84|102.04|103.73|101.93|15
1656777360000|2022-07-02 15:56:00|103.83|102.03|103.81|102.01|103.83|102.03|103.79|101.99|5
1656777370000|2022-07-02 15:56:10|103.8|102|103.74|101.94|103.8|102|103.74|101.94|4
1656777380000|2022-07-02 15:56:20|103.75|101.95|103.75|101.95|103.75|101.95|103.75|101.95|1
1656777390000|2022-07-02 15:56:30|103.74|101.94|103.75|101.95|103.75|101.95|103.74|101.94|2
1656777400000|2022-07-02 15:56:40|103.76|101.96|103.75|101.95|103.76|101.96|103.75|101.95|2
1656777410000|2022-07-02 15:56:50|103.76|101.96|103.78|101.98|103.78|101.98|103.76|101.96|3
1656777420000|2022-07-02 15:57:00|103.77|101.97|103.76|101.96|103.77|101.97|103.76|101.96|2
1656777430000|2022-07-02 15:57:10|103.77|101.97|103.77|101.97|103.77|101.97|103.76|101.96|3
1656777440000|2022-07-02 15:57:20|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656777450000|2022-07-02 15:57:30|103.75|101.95|103.7|101.9|103.75|101.95|103.7|101.9|4
1656777460000|2022-07-02 15:57:40|103.68|101.88|103.66|101.86|103.68|101.88|103.66|101.86|3
1656777480000|2022-07-02 15:58:00|103.65|101.85|103.62|101.82|103.65|101.85|103.62|101.82|3
1656777490000|2022-07-02 15:58:10|103.61|101.81|103.64|101.84|103.64|101.84|103.6|101.8|6
1656777500000|2022-07-02 15:58:20|103.65|101.85|103.65|101.85|103.66|101.86|103.65|101.85|5
1656777510000|2022-07-02 15:58:30|103.64|101.84|103.64|101.84|103.64|101.84|103.64|101.84|1
1656777520000|2022-07-02 15:58:40|103.63|101.83|103.63|101.83|103.64|101.84|103.63|101.83|3
1656777530000|2022-07-02 15:58:50|103.64|101.84|103.65|101.85|103.66|101.86|103.63|101.83|6
1656777540000|2022-07-02 15:59:00|103.64|101.84|103.64|101.84|103.64|101.84|103.64|101.84|1
1656777550000|2022-07-02 15:59:10|103.63|101.83|103.6|101.8|103.63|101.83|103.6|101.8|4
1656777560000|2022-07-02 15:59:20|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656777570000|2022-07-02 15:59:30|103.59|101.79|103.56|101.76|103.59|101.79|103.56|101.76|4
1656777580000|2022-07-02 15:59:40|103.54|101.74|103.56|101.76|103.56|101.76|103.54|101.74|4
1656777590000|2022-07-02 15:59:50|103.55|101.75|103.64|101.84|103.64|101.84|103.55|101.75|6
1656777610000|2022-07-02 16:00:10|103.63|101.83|103.63|101.83|103.66|101.86|103.63|101.83|6
1656777620000|2022-07-02 16:00:20|103.62|101.82|103.6|101.8|103.62|101.82|103.57|101.77|6
1656777630000|2022-07-02 16:00:30|103.59|101.79|103.53|101.73|103.59|101.79|103.46|101.66|11
1656777640000|2022-07-02 16:00:40|103.54|101.74|103.53|101.73|103.55|101.75|103.53|101.73|4
1656777650000|2022-07-02 16:00:50|103.54|101.74|103.53|101.73|103.55|101.75|103.53|101.73|7
1656777660000|2022-07-02 16:01:00|103.52|101.72|103.51|101.71|103.52|101.72|103.51|101.71|2
1656777670000|2022-07-02 16:01:10|103.5|101.7|103.4|101.6|103.5|101.7|103.4|101.6|8
1656777760000|2022-07-02 16:02:40|103.39|101.59|103.39|101.59|103.39|101.59|103.39|101.59|1
1656777780000|2022-07-02 16:03:00|103.4|101.6|103.42|101.62|103.42|101.62|103.4|101.6|5
1656777790000|2022-07-02 16:03:10|103.41|101.61|103.4|101.6|103.41|101.61|103.4|101.6|2
1656777800000|2022-07-02 16:03:20|103.41|101.61|103.41|101.61|103.41|101.61|103.4|101.6|7
1656777820000|2022-07-02 16:03:40|103.42|101.62|103.42|101.62|103.44|101.64|103.42|101.62|3
1656777830000|2022-07-02 16:03:50|103.43|101.63|103.42|101.62|103.43|101.63|103.42|101.62|2
1656777850000|2022-07-02 16:04:10|103.45|101.65|103.44|101.64|103.45|101.65|103.42|101.62|3
1656777870000|2022-07-02 16:04:30|103.43|101.63|103.44|101.64|103.44|101.64|103.43|101.63|2
1656777880000|2022-07-02 16:04:40|103.42|101.62|103.4|101.6|103.42|101.62|103.4|101.6|2
1656777900000|2022-07-02 16:05:00|103.42|101.62|103.43|101.63|103.43|101.63|103.42|101.62|2
1656777910000|2022-07-02 16:05:10|103.44|101.64|103.43|101.63|103.45|101.65|103.43|101.63|6
1656777920000|2022-07-02 16:05:20|103.44|101.64|103.44|101.64|103.44|101.64|103.43|101.63|3
1656777930000|2022-07-02 16:05:30|103.46|101.66|103.44|101.64|103.46|101.66|103.44|101.64|5
1656777940000|2022-07-02 16:05:40|103.47|101.67|103.52|101.72|103.52|101.72|103.47|101.67|6
1656778000000|2022-07-02 16:06:40|103.54|101.74|103.55|101.75|103.55|101.75|103.52|101.72|4
1656778010000|2022-07-02 16:06:50|103.54|101.74|103.55|101.75|103.55|101.75|103.54|101.74|2
1656778020000|2022-07-02 16:07:00|103.54|101.74|103.62|101.82|103.62|101.82|103.54|101.74|5
1656778030000|2022-07-02 16:07:10|103.63|101.83|103.61|101.81|103.63|101.83|103.61|101.81|3
1656778040000|2022-07-02 16:07:20|103.59|101.79|103.6|101.8|103.61|101.81|103.59|101.79|4
1656778050000|2022-07-02 16:07:30|103.59|101.79|103.6|101.8|103.61|101.81|103.59|101.79|4
1656778060000|2022-07-02 16:07:40|103.63|101.83|103.62|101.82|103.63|101.83|103.61|101.81|8
1656778070000|2022-07-02 16:07:50|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|2
1656778080000|2022-07-02 16:08:00|103.64|101.84|103.6|101.8|103.64|101.84|103.6|101.8|4
1656778090000|2022-07-02 16:08:10|103.59|101.79|103.59|101.79|103.6|101.8|103.59|101.79|5
1656778100000|2022-07-02 16:08:20|103.6|101.8|103.6|101.8|103.6|101.8|103.59|101.79|3
1656778110000|2022-07-02 16:08:30|103.59|101.79|103.59|101.79|103.6|101.8|103.59|101.79|7
1656778120000|2022-07-02 16:08:40|103.58|101.78|103.58|101.78|103.58|101.78|103.58|101.78|1
1656778130000|2022-07-02 16:08:50|103.56|101.76|103.56|101.76|103.56|101.76|103.53|101.73|5
1656778140000|2022-07-02 16:09:00|103.59|101.79|103.59|101.79|103.59|101.79|103.58|101.78|3
1656778180000|2022-07-02 16:09:40|103.58|101.78|103.58|101.78|103.58|101.78|103.58|101.78|1
1656778200000|2022-07-02 16:10:00|103.59|101.79|103.59|101.79|103.59|101.79|103.58|101.78|3
1656778210000|2022-07-02 16:10:10|103.6|101.8|103.67|101.87|103.67|101.87|103.6|101.8|5
1656778220000|2022-07-02 16:10:20|103.66|101.86|103.65|101.85|103.66|101.86|103.65|101.85|2
1656778230000|2022-07-02 16:10:30|103.66|101.86|103.68|101.88|103.68|101.88|103.66|101.86|3
1656778250000|2022-07-02 16:10:50|103.69|101.89|103.69|101.89|103.69|101.89|103.69|101.89|1
1656778260000|2022-07-02 16:11:00|103.74|101.94|103.85|102.05|103.85|102.05|103.74|101.94|11
1656778270000|2022-07-02 16:11:10|103.84|102.04|103.87|102.07|103.88|102.08|103.81|102.01|7
1656778280000|2022-07-02 16:11:20|103.88|102.08|103.83|102.03|103.88|102.08|103.81|102.01|13
1656778290000|2022-07-02 16:11:30|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656778300000|2022-07-02 16:11:40|103.85|102.05|103.83|102.03|103.85|102.05|103.83|102.03|3
1656778310000|2022-07-02 16:11:50|103.84|102.04|103.89|102.09|103.89|102.09|103.83|102.03|9
1656778320000|2022-07-02 16:12:00|103.91|102.11|103.93|102.13|103.94|102.14|103.89|102.09|7
1656778330000|2022-07-02 16:12:10|103.95|102.15|103.95|102.15|104|102.2|103.95|102.15|9
1656778340000|2022-07-02 16:12:20|103.96|102.16|103.93|102.13|103.96|102.16|103.89|102.09|8
1656778350000|2022-07-02 16:12:30|103.91|102.11|103.94|102.14|103.94|102.14|103.91|102.11|3
1656778370000|2022-07-02 16:12:50|103.95|102.15|103.94|102.14|103.95|102.15|103.94|102.14|2
1656778380000|2022-07-02 16:13:00|103.95|102.15|103.94|102.14|103.95|102.15|103.94|102.14|2
1656778390000|2022-07-02 16:13:10|103.92|102.12|103.7|101.9|103.92|102.12|103.67|101.87|21
1656778400000|2022-07-02 16:13:20|103.67|101.87|103.68|101.88|103.68|101.88|103.67|101.87|2
1656778420000|2022-07-02 16:13:40|103.67|101.87|103.67|101.87|103.67|101.87|103.67|101.87|1
1656778430000|2022-07-02 16:13:50|103.68|101.88|103.62|101.82|103.68|101.88|103.62|101.82|8
1656778440000|2022-07-02 16:14:00|103.64|101.84|103.62|101.82|103.64|101.84|103.62|101.82|7
1656778450000|2022-07-02 16:14:10|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|2
1656778460000|2022-07-02 16:14:20|103.63|101.83|103.64|101.84|103.64|101.84|103.63|101.83|2
1656778470000|2022-07-02 16:14:30|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656778480000|2022-07-02 16:14:40|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656778490000|2022-07-02 16:14:50|103.6|101.8|103.64|101.84|103.68|101.88|103.59|101.79|8
1656778500000|2022-07-02 16:15:00|103.65|101.85|103.57|101.77|103.65|101.85|103.55|101.75|12
1656778510000|2022-07-02 16:15:10|103.58|101.78|103.61|101.81|103.64|101.84|103.58|101.78|9
1656778520000|2022-07-02 16:15:20|103.6|101.8|103.61|101.81|103.61|101.81|103.6|101.8|2
1656778530000|2022-07-02 16:15:30|103.62|101.82|103.62|101.82|103.63|101.83|103.61|101.81|7
1656778540000|2022-07-02 16:15:40|103.63|101.83|103.7|101.9|103.7|101.9|103.63|101.83|5
1656778570000|2022-07-02 16:16:10|103.71|101.91|103.71|101.91|103.74|101.94|103.7|101.9|7
1656778580000|2022-07-02 16:16:20|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656778590000|2022-07-02 16:16:30|103.71|101.91|103.71|101.91|103.71|101.91|103.7|101.9|3
1656778600000|2022-07-02 16:16:40|103.72|101.92|103.72|101.92|103.72|101.92|103.71|101.91|3
1656778610000|2022-07-02 16:16:50|103.73|101.93|103.67|101.87|103.73|101.93|103.67|101.87|6
1656778620000|2022-07-02 16:17:00|103.68|101.88|103.71|101.91|103.71|101.91|103.68|101.88|7
1656778630000|2022-07-02 16:17:10|103.72|101.92|103.68|101.88|103.72|101.92|103.68|101.88|12
1656778640000|2022-07-02 16:17:20|103.69|101.89|103.66|101.86|103.69|101.89|103.66|101.86|4
1656778650000|2022-07-02 16:17:30|103.65|101.85|103.65|101.85|103.67|101.87|103.65|101.85|12
1656778660000|2022-07-02 16:17:40|103.66|101.86|103.66|101.86|103.66|101.86|103.66|101.86|1
1656778670000|2022-07-02 16:17:50|103.65|101.85|103.58|101.78|103.65|101.85|103.57|101.77|9
1656778680000|2022-07-02 16:18:00|103.57|101.77|103.53|101.73|103.57|101.77|103.53|101.73|6
1656778700000|2022-07-02 16:18:20|103.54|101.74|103.53|101.73|103.55|101.75|103.52|101.72|5
1656778710000|2022-07-02 16:18:30|103.54|101.74|103.6|101.8|103.6|101.8|103.54|101.74|6
1656778720000|2022-07-02 16:18:40|103.66|101.86|103.63|101.83|103.69|101.89|103.62|101.82|6
1656778730000|2022-07-02 16:18:50|103.64|101.84|103.64|101.84|103.66|101.86|103.63|101.83|6
1656778740000|2022-07-02 16:19:00|103.65|101.85|103.64|101.84|103.65|101.85|103.64|101.84|2
1656778750000|2022-07-02 16:19:10|103.65|101.85|103.66|101.86|103.66|101.86|103.65|101.85|2
1656778760000|2022-07-02 16:19:20|103.67|101.87|103.68|101.88|103.68|101.88|103.67|101.87|2
1656778770000|2022-07-02 16:19:30|103.71|101.91|103.8|102|103.8|102|103.71|101.91|11
1656778780000|2022-07-02 16:19:40|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656778790000|2022-07-02 16:19:50|103.86|102.06|103.89|102.09|103.9|102.1|103.86|102.06|5
1656778800000|2022-07-02 16:20:00|103.88|102.08|103.89|102.09|103.89|102.09|103.86|102.06|7
1656778810000|2022-07-02 16:20:10|103.88|102.08|103.84|102.04|103.88|102.08|103.83|102.03|8
1656778820000|2022-07-02 16:20:20|103.87|102.07|103.84|102.04|103.87|102.07|103.84|102.04|3
1656778830000|2022-07-02 16:20:30|103.85|102.05|103.88|102.08|103.88|102.08|103.85|102.05|4
1656778840000|2022-07-02 16:20:40|103.89|102.09|103.97|102.17|103.97|102.17|103.89|102.09|7
1656778850000|2022-07-02 16:20:50|103.98|102.18|103.95|102.15|103.98|102.18|103.94|102.14|4
1656778860000|2022-07-02 16:21:00|103.94|102.14|103.83|102.03|103.94|102.14|103.83|102.03|8
1656778870000|2022-07-02 16:21:10|103.81|102.01|103.83|102.03|103.83|102.03|103.81|102.01|5
1656778880000|2022-07-02 16:21:20|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656778890000|2022-07-02 16:21:30|103.83|102.03|103.81|102.01|103.83|102.03|103.81|102.01|7
1656778910000|2022-07-02 16:21:50|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656778920000|2022-07-02 16:22:00|103.83|102.03|103.81|102.01|103.83|102.03|103.81|102.01|5
1656778930000|2022-07-02 16:22:10|103.82|102.02|103.88|102.08|103.88|102.08|103.82|102.02|5
1656778940000|2022-07-02 16:22:20|103.89|102.09|103.91|102.11|103.91|102.11|103.89|102.09|3
1656778950000|2022-07-02 16:22:30|103.89|102.09|103.89|102.09|103.89|102.09|103.89|102.09|1
1656778960000|2022-07-02 16:22:40|103.88|102.08|103.83|102.03|103.88|102.08|103.83|102.03|8
1656778970000|2022-07-02 16:22:50|103.84|102.04|103.83|102.03|103.86|102.06|103.83|102.03|7
1656778980000|2022-07-02 16:23:00|103.86|102.06|103.87|102.07|103.87|102.07|103.83|102.03|6
1656779010000|2022-07-02 16:23:30|103.88|102.08|103.87|102.07|103.89|102.09|103.87|102.07|4
1656779020000|2022-07-02 16:23:40|103.88|102.08|103.83|102.03|103.88|102.08|103.83|102.03|5
1656779030000|2022-07-02 16:23:50|103.84|102.04|103.84|102.04|103.85|102.05|103.84|102.04|5
1656779040000|2022-07-02 16:24:00|103.86|102.06|103.91|102.11|103.91|102.11|103.86|102.06|5
1656779050000|2022-07-02 16:24:10|103.98|102.18|103.99|102.19|104|102.2|103.98|102.18|6
1656779060000|2022-07-02 16:24:20|103.98|102.18|103.97|102.17|103.98|102.18|103.96|102.16|6
1656779070000|2022-07-02 16:24:30|103.91|102.11|103.95|102.15|103.95|102.15|103.91|102.11|5
1656779080000|2022-07-02 16:24:40|103.96|102.16|103.96|102.16|103.96|102.16|103.95|102.15|3
1656779090000|2022-07-02 16:24:50|103.95|102.15|103.92|102.12|103.96|102.16|103.92|102.12|5
1656779100000|2022-07-02 16:25:00|103.93|102.13|103.93|102.13|103.93|102.13|103.92|102.12|3
1656779110000|2022-07-02 16:25:10|103.94|102.14|104.01|102.21|104.01|102.21|103.94|102.14|5
1656779120000|2022-07-02 16:25:20|104.03|102.23|104.03|102.23|104.04|102.24|104.03|102.23|3
1656779130000|2022-07-02 16:25:30|104.01|102.21|104.01|102.21|104.02|102.22|104.01|102.21|3
1656779140000|2022-07-02 16:25:40|103.99|102.19|103.98|102.18|103.99|102.19|103.97|102.17|8
1656779150000|2022-07-02 16:25:50|104.01|102.21|104.02|102.22|104.03|102.23|104|102.2|5
1656779160000|2022-07-02 16:26:00|103.99|102.19|104.02|102.22|104.03|102.23|103.99|102.19|6
1656779170000|2022-07-02 16:26:10|104.03|102.23|104.02|102.22|104.03|102.23|104.02|102.22|2
1656779180000|2022-07-02 16:26:20|104.03|102.23|104.04|102.24|104.04|102.24|104.03|102.23|2
1656779190000|2022-07-02 16:26:30|104.03|102.23|103.97|102.17|104.03|102.23|103.95|102.15|8
1656779200000|2022-07-02 16:26:40|103.98|102.18|104|102.2|104|102.2|103.97|102.17|4
1656779210000|2022-07-02 16:26:50|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
1656779220000|2022-07-02 16:27:00|103.98|102.18|103.98|102.18|103.99|102.19|103.98|102.18|3
1656779230000|2022-07-02 16:27:10|103.99|102.19|104.01|102.21|104.03|102.23|103.99|102.19|8
1656779240000|2022-07-02 16:27:20|104.02|102.22|103.99|102.19|104.02|102.22|103.97|102.17|6
1656779250000|2022-07-02 16:27:30|103.98|102.18|104.05|102.25|104.05|102.25|103.98|102.18|7
1656779260000|2022-07-02 16:27:40|104.08|102.28|104.09|102.29|104.11|102.31|104.07|102.27|14
1656779270000|2022-07-02 16:27:50|104.1|102.3|104.15|102.35|104.15|102.35|104.09|102.29|12
1656779280000|2022-07-02 16:28:00|104.14|102.34|104.25|102.45|104.25|102.45|104.11|102.31|14
1656779290000|2022-07-02 16:28:10|104.24|102.44|104.18|102.38|104.24|102.44|104.17|102.37|13
1656779300000|2022-07-02 16:28:20|104.19|102.39|104.21|102.41|104.22|102.42|104.18|102.38|10
1656779310000|2022-07-02 16:28:30|104.22|102.42|104.22|102.42|104.22|102.42|104.21|102.41|5
1656779320000|2022-07-02 16:28:40|104.23|102.43|104.24|102.44|104.3|102.5|104.23|102.43|16
1656779330000|2022-07-02 16:28:50|104.23|102.43|104.23|102.43|104.23|102.43|104.22|102.42|3
1656779340000|2022-07-02 16:29:00|104.26|102.46|104.28|102.48|104.3|102.5|104.26|102.46|12
1656779350000|2022-07-02 16:29:10|104.29|102.49|104.31|102.51|104.31|102.51|104.28|102.48|5
1656779360000|2022-07-02 16:29:20|104.33|102.53|104.31|102.51|104.37|102.57|104.31|102.51|14
1656779370000|2022-07-02 16:29:30|104.32|102.52|104.29|102.49|104.32|102.52|104.27|102.47|9
1656779380000|2022-07-02 16:29:40|104.28|102.48|104.41|102.61|104.42|102.62|104.27|102.47|15
1656779390000|2022-07-02 16:29:50|104.42|102.62|104.42|102.62|104.42|102.62|104.4|102.6|12
1656779400000|2022-07-02 16:30:00|104.41|102.61|104.43|102.63|104.45|102.65|104.41|102.61|12
1656779410000|2022-07-02 16:30:10|104.42|102.62|104.4|102.6|104.42|102.62|104.4|102.6|4
1656779420000|2022-07-02 16:30:20|104.41|102.61|104.41|102.61|104.41|102.61|104.41|102.61|1
1656779430000|2022-07-02 16:30:30|104.42|102.62|104.42|102.62|104.42|102.62|104.42|102.62|1
1656779440000|2022-07-02 16:30:40|104.43|102.63|104.42|102.62|104.43|102.63|104.42|102.62|2
1656779460000|2022-07-02 16:31:00|104.43|102.63|104.44|102.64|104.44|102.64|104.43|102.63|2
1656779470000|2022-07-02 16:31:10|104.43|102.63|104.43|102.63|104.43|102.63|104.42|102.62|3
1656779480000|2022-07-02 16:31:20|104.42|102.62|104.42|102.62|104.42|102.62|104.42|102.62|1
1656779500000|2022-07-02 16:31:40|104.41|102.61|104.41|102.61|104.41|102.61|104.41|102.61|1
1656779510000|2022-07-02 16:31:50|104.39|102.59|104.35|102.55|104.39|102.59|104.34|102.54|9
1656779520000|2022-07-02 16:32:00|104.33|102.53|104.3|102.5|104.34|102.54|104.3|102.5|9
1656779530000|2022-07-02 16:32:10|104.29|102.49|104.29|102.49|104.31|102.51|104.29|102.49|8
1656779540000|2022-07-02 16:32:20|104.3|102.5|104.21|102.41|104.3|102.5|104.21|102.41|9
1656779550000|2022-07-02 16:32:30|104.19|102.39|104.21|102.41|104.22|102.42|104.19|102.39|10
1656779580000|2022-07-02 16:33:00|104.2|102.4|104.2|102.4|104.2|102.4|104.19|102.39|3
1656779590000|2022-07-02 16:33:10|104.21|102.41|104.25|102.45|104.26|102.46|104.21|102.41|6
1656779600000|2022-07-02 16:33:20|104.26|102.46|104.27|102.47|104.28|102.48|104.25|102.45|11
1656779610000|2022-07-02 16:33:30|104.26|102.46|104.28|102.48|104.28|102.48|104.26|102.46|3
1656779620000|2022-07-02 16:33:40|104.27|102.47|104.25|102.45|104.28|102.48|104.25|102.45|11
1656779630000|2022-07-02 16:33:50|104.27|102.47|104.24|102.44|104.27|102.47|104.24|102.44|6
1656779640000|2022-07-02 16:34:00|104.23|102.43|104.17|102.37|104.23|102.43|104.17|102.37|4
1656779650000|2022-07-02 16:34:10|104.16|102.36|104.17|102.37|104.18|102.38|104.16|102.36|14
1656779660000|2022-07-02 16:34:20|104.16|102.36|104.11|102.31|104.17|102.37|104.1|102.3|12
1656779670000|2022-07-02 16:34:30|104.13|102.33|104.13|102.33|104.14|102.34|104.12|102.32|11
1656779680000|2022-07-02 16:34:40|104.12|102.32|104.13|102.33|104.15|102.35|104.12|102.32|6
1656779690000|2022-07-02 16:34:50|104.12|102.32|104.12|102.32|104.14|102.34|104.12|102.32|5
1656779700000|2022-07-02 16:35:00|104.11|102.31|104.17|102.37|104.17|102.37|104.11|102.31|6
1656779710000|2022-07-02 16:35:10|104.18|102.38|104.37|102.57|104.37|102.57|104.18|102.38|11
1656779720000|2022-07-02 16:35:20|104.38|102.58|104.37|102.57|104.39|102.59|104.36|102.56|15
1656779730000|2022-07-02 16:35:30|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656779740000|2022-07-02 16:35:40|104.37|102.57|104.38|102.58|104.39|102.59|104.37|102.57|4
1656779750000|2022-07-02 16:35:50|104.37|102.57|104.38|102.58|104.39|102.59|104.37|102.57|5
1656779760000|2022-07-02 16:36:00|104.37|102.57|104.35|102.55|104.37|102.57|104.35|102.55|3
1656779770000|2022-07-02 16:36:10|104.36|102.56|104.31|102.51|104.37|102.57|104.29|102.49|13
1656779780000|2022-07-02 16:36:20|104.3|102.5|104.3|102.5|104.3|102.5|104.29|102.49|3
1656779790000|2022-07-02 16:36:30|104.29|102.49|104.28|102.48|104.29|102.49|104.28|102.48|2
1656779810000|2022-07-02 16:36:50|104.29|102.49|104.28|102.48|104.29|102.49|104.28|102.48|2
1656779840000|2022-07-02 16:37:20|104.3|102.5|104.28|102.48|104.3|102.5|104.28|102.48|2
1656779850000|2022-07-02 16:37:30|104.3|102.5|104.3|102.5|104.3|102.5|104.28|102.48|3
1656779880000|2022-07-02 16:38:00|104.31|102.51|104.35|102.55|104.36|102.56|104.31|102.51|5
1656779890000|2022-07-02 16:38:10|104.34|102.54|104.31|102.51|104.34|102.54|104.31|102.51|3
1656779900000|2022-07-02 16:38:20|104.32|102.52|104.33|102.53|104.33|102.53|104.31|102.51|4
1656779910000|2022-07-02 16:38:30|104.34|102.54|104.33|102.53|104.34|102.54|104.32|102.52|6
1656779920000|2022-07-02 16:38:40|104.32|102.52|104.32|102.52|104.32|102.52|104.32|102.52|1
1656779930000|2022-07-02 16:38:50|104.3|102.5|104.35|102.55|104.35|102.55|104.3|102.5|6
1656779940000|2022-07-02 16:39:00|104.36|102.56|104.36|102.56|104.36|102.56|104.36|102.56|1
1656779950000|2022-07-02 16:39:10|104.35|102.55|104.34|102.54|104.36|102.56|104.34|102.54|4
1656779960000|2022-07-02 16:39:20|104.33|102.53|104.34|102.54|104.35|102.55|104.33|102.53|6
1656779970000|2022-07-02 16:39:30|104.33|102.53|104.3|102.5|104.33|102.53|104.3|102.5|3
1656779980000|2022-07-02 16:39:40|104.31|102.51|104.3|102.5|104.31|102.51|104.3|102.5|2
1656779990000|2022-07-02 16:39:50|104.31|102.51|104.32|102.52|104.32|102.52|104.31|102.51|2
1656780000000|2022-07-02 16:40:00|104.33|102.53|104.41|102.61|104.42|102.62|104.33|102.53|7
1656780030000|2022-07-02 16:40:30|104.4|102.6|104.4|102.6|104.4|102.6|104.4|102.6|1
1656780040000|2022-07-02 16:40:40|104.39|102.59|104.3|102.5|104.39|102.59|104.29|102.49|11
1656780050000|2022-07-02 16:40:50|104.31|102.51|104.33|102.53|104.33|102.53|104.3|102.5|5
1656780060000|2022-07-02 16:41:00|104.34|102.54|104.4|102.6|104.4|102.6|104.34|102.54|3
1656780070000|2022-07-02 16:41:10|104.39|102.59|104.33|102.53|104.39|102.59|104.33|102.53|9
1656780090000|2022-07-02 16:41:30|104.32|102.52|104.39|102.59|104.4|102.6|104.32|102.52|6
1656780110000|2022-07-02 16:41:50|104.4|102.6|104.41|102.61|104.42|102.62|104.4|102.6|9
1656780120000|2022-07-02 16:42:00|104.42|102.62|104.42|102.62|104.42|102.62|104.41|102.61|7
1656780140000|2022-07-02 16:42:20|104.41|102.61|104.41|102.61|104.41|102.61|104.4|102.6|5
1656780160000|2022-07-02 16:42:40|104.42|102.62|104.44|102.64|104.44|102.64|104.41|102.61|7
1656780170000|2022-07-02 16:42:50|104.45|102.65|104.45|102.65|104.45|102.65|104.45|102.65|1
1656780180000|2022-07-02 16:43:00|104.46|102.66|104.58|102.78|104.6|102.8|104.46|102.66|4
1656780190000|2022-07-02 16:43:10|104.59|102.79|104.5|102.7|104.59|102.79|104.5|102.7|6
1656780200000|2022-07-02 16:43:20|104.51|102.71|104.49|102.69|104.51|102.71|104.49|102.69|5
1656780210000|2022-07-02 16:43:30|104.48|102.68|104.46|102.66|104.48|102.68|104.46|102.66|4
1656780220000|2022-07-02 16:43:40|104.45|102.65|104.47|102.67|104.47|102.67|104.45|102.65|3
1656780230000|2022-07-02 16:43:50|104.49|102.69|104.44|102.64|104.49|102.69|104.44|102.64|5
1656780240000|2022-07-02 16:44:00|104.45|102.65|104.55|102.75|104.55|102.75|104.44|102.64|9
1656780250000|2022-07-02 16:44:10|104.54|102.74|104.56|102.76|104.56|102.76|104.54|102.74|5
1656780260000|2022-07-02 16:44:20|104.55|102.75|104.51|102.71|104.55|102.75|104.51|102.71|6
1656780270000|2022-07-02 16:44:30|104.52|102.72|104.52|102.72|104.53|102.73|104.51|102.71|7
1656780280000|2022-07-02 16:44:40|104.53|102.73|104.55|102.75|104.57|102.77|104.53|102.73|8
1656780290000|2022-07-02 16:44:50|104.54|102.74|104.56|102.76|104.56|102.76|104.54|102.74|3
1656780300000|2022-07-02 16:45:00|104.55|102.75|104.56|102.76|104.56|102.76|104.54|102.74|4
1656780310000|2022-07-02 16:45:10|104.57|102.77|104.53|102.73|104.57|102.77|104.53|102.73|6
1656780320000|2022-07-02 16:45:20|104.51|102.71|104.5|102.7|104.51|102.71|104.48|102.68|5
1656780330000|2022-07-02 16:45:30|104.51|102.71|104.49|102.69|104.51|102.71|104.48|102.68|5
1656780340000|2022-07-02 16:45:40|104.5|102.7|104.48|102.68|104.51|102.71|104.46|102.66|9
1656780350000|2022-07-02 16:45:50|104.47|102.67|104.48|102.68|104.48|102.68|104.47|102.67|4
1656780360000|2022-07-02 16:46:00|104.47|102.67|104.53|102.73|104.53|102.73|104.46|102.66|4
1656780370000|2022-07-02 16:46:10|104.51|102.71|104.51|102.71|104.51|102.71|104.49|102.69|5
1656780380000|2022-07-02 16:46:20|104.5|102.7|104.45|102.65|104.5|102.7|104.44|102.64|6
1656780390000|2022-07-02 16:46:30|104.46|102.66|104.46|102.66|104.46|102.66|104.45|102.65|3
1656780400000|2022-07-02 16:46:40|104.45|102.65|104.45|102.65|104.46|102.66|104.45|102.65|5
1656780410000|2022-07-02 16:46:50|104.46|102.66|104.44|102.64|104.46|102.66|104.44|102.64|3
1656780420000|2022-07-02 16:47:00|104.45|102.65|104.45|102.65|104.46|102.66|104.45|102.65|3
1656780430000|2022-07-02 16:47:10|104.46|102.66|104.56|102.76|104.57|102.77|104.46|102.66|8
1656780440000|2022-07-02 16:47:20|104.57|102.77|104.62|102.82|104.64|102.84|104.57|102.77|7
1656780450000|2022-07-02 16:47:30|104.63|102.83|104.56|102.76|104.64|102.84|104.56|102.76|7
1656780460000|2022-07-02 16:47:40|104.57|102.77|104.57|102.77|104.59|102.79|104.56|102.76|7
1656780470000|2022-07-02 16:47:50|104.59|102.79|104.66|102.86|104.66|102.86|104.59|102.79|10
1656780480000|2022-07-02 16:48:00|104.67|102.87|104.82|103.02|104.82|103.02|104.67|102.87|9
1656780490000|2022-07-02 16:48:10|104.81|103.01|104.92|103.12|104.92|103.12|104.78|102.98|17
1656780500000|2022-07-02 16:48:20|104.93|103.13|104.84|103.04|104.98|103.18|104.81|103.01|29
1656780510000|2022-07-02 16:48:30|104.83|103.03|104.78|102.98|104.83|103.03|104.74|102.94|15
1656780520000|2022-07-02 16:48:40|104.8|103|104.85|103.05|104.88|103.08|104.8|103|18
1656780530000|2022-07-02 16:48:50|104.86|103.06|104.86|103.06|104.88|103.08|104.85|103.05|8
1656780540000|2022-07-02 16:49:00|104.87|103.07|104.87|103.07|104.87|103.07|104.84|103.04|8
1656780550000|2022-07-02 16:49:10|104.85|103.05|104.85|103.05|104.86|103.06|104.83|103.03|8
1656780560000|2022-07-02 16:49:20|104.84|103.04|104.81|103.01|104.84|103.04|104.8|103|6
1656780570000|2022-07-02 16:49:30|104.82|103.02|104.85|103.05|104.85|103.05|104.82|103.02|7
1656780580000|2022-07-02 16:49:40|104.86|103.06|104.84|103.04|104.86|103.06|104.84|103.04|7
1656780590000|2022-07-02 16:49:50|104.85|103.05|104.97|103.17|104.99|103.19|104.85|103.05|12
1656780600000|2022-07-02 16:50:00|104.96|103.16|104.96|103.16|104.98|103.18|104.94|103.14|7
1656780610000|2022-07-02 16:50:10|104.97|103.17|104.97|103.17|104.98|103.18|104.97|103.17|3
1656780620000|2022-07-02 16:50:20|104.95|103.15|104.95|103.15|104.95|103.15|104.92|103.12|6
1656780630000|2022-07-02 16:50:30|104.94|103.14|104.91|103.11|104.94|103.14|104.91|103.11|4
1656780640000|2022-07-02 16:50:40|104.9|103.1|104.89|103.09|104.9|103.1|104.89|103.09|2
1656780650000|2022-07-02 16:50:50|104.8|103|104.79|102.99|104.81|103.01|104.76|102.96|14
1656780660000|2022-07-02 16:51:00|104.8|103|104.8|103|104.81|103.01|104.79|102.99|8
1656780670000|2022-07-02 16:51:10|104.81|103.01|104.77|102.97|104.83|103.03|104.75|102.95|11
1656780680000|2022-07-02 16:51:20|104.75|102.95|104.73|102.93|104.75|102.95|104.72|102.92|7
1656780690000|2022-07-02 16:51:30|104.74|102.94|104.82|103.02|104.83|103.03|104.74|102.94|9
1656780700000|2022-07-02 16:51:40|104.83|103.03|104.86|103.06|104.86|103.06|104.83|103.03|6
1656780710000|2022-07-02 16:51:50|104.85|103.05|104.86|103.06|104.86|103.06|104.85|103.05|4
1656780720000|2022-07-02 16:52:00|104.87|103.07|104.9|103.1|104.93|103.13|104.87|103.07|9
1656780730000|2022-07-02 16:52:10|104.91|103.11|104.93|103.13|104.93|103.13|104.91|103.11|5
1656780740000|2022-07-02 16:52:20|104.92|103.12|104.91|103.11|104.92|103.12|104.91|103.11|2
1656780750000|2022-07-02 16:52:30|104.92|103.12|104.92|103.12|104.92|103.12|104.92|103.12|1
1656780760000|2022-07-02 16:52:40|104.9|103.1|104.92|103.12|104.92|103.12|104.85|103.05|5
1656780790000|2022-07-02 16:53:10|104.93|103.13|104.93|103.13|104.93|103.13|104.93|103.13|1
1656780800000|2022-07-02 16:53:20|104.87|103.07|104.9|103.1|104.91|103.11|104.87|103.07|8
1656780810000|2022-07-02 16:53:30|104.91|103.11|104.88|103.08|104.92|103.12|104.84|103.04|12
1656780820000|2022-07-02 16:53:40|104.87|103.07|104.79|102.99|104.88|103.08|104.79|102.99|8
1656780830000|2022-07-02 16:53:50|104.85|103.05|104.86|103.06|104.86|103.06|104.82|103.02|10
1656780840000|2022-07-02 16:54:00|104.85|103.05|104.86|103.06|104.86|103.06|104.85|103.05|4
1656780850000|2022-07-02 16:54:10|104.87|103.07|104.86|103.06|104.87|103.07|104.86|103.06|2
1656780880000|2022-07-02 16:54:40|104.85|103.05|104.78|102.98|104.85|103.05|104.74|102.94|13
1656780890000|2022-07-02 16:54:50|104.84|103.04|104.85|103.05|104.85|103.05|104.84|103.04|2
1656780900000|2022-07-02 16:55:00|104.84|103.04|104.86|103.06|104.86|103.06|104.84|103.04|3
1656780910000|2022-07-02 16:55:10|104.85|103.05|104.84|103.04|104.85|103.05|104.8|103|10
1656780920000|2022-07-02 16:55:20|104.83|103.03|104.84|103.04|104.84|103.04|104.83|103.03|2
1656780930000|2022-07-02 16:55:30|104.83|103.03|104.83|103.03|104.84|103.04|104.83|103.03|3
1656780940000|2022-07-02 16:55:40|104.82|103.02|104.82|103.02|104.82|103.02|104.82|103.02|1
1656780950000|2022-07-02 16:55:50|104.83|103.03|104.83|103.03|104.84|103.04|104.83|103.03|3
1656780970000|2022-07-02 16:56:10|104.84|103.04|104.84|103.04|104.84|103.04|104.84|103.04|1
1656780990000|2022-07-02 16:56:30|104.83|103.03|104.81|103.01|104.83|103.03|104.8|103|13
1656781000000|2022-07-02 16:56:40|104.8|103|104.81|103.01|104.81|103.01|104.8|103|6
1656781010000|2022-07-02 16:56:50|104.84|103.04|104.84|103.04|104.84|103.04|104.84|103.04|1
1656781030000|2022-07-02 16:57:10|104.81|103.01|104.84|103.04|104.84|103.04|104.81|103.01|3
1656781040000|2022-07-02 16:57:20|104.86|103.06|104.87|103.07|104.88|103.08|104.86|103.06|4
1656781060000|2022-07-02 16:57:40|104.85|103.05|104.85|103.05|104.85|103.05|104.85|103.05|1
1656781090000|2022-07-02 16:58:10|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|1
1656781100000|2022-07-02 16:58:20|104.87|103.07|104.87|103.07|104.88|103.08|104.87|103.07|5
1656781110000|2022-07-02 16:58:30|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|1
1656781120000|2022-07-02 16:58:40|104.84|103.04|104.82|103.02|104.84|103.04|104.82|103.02|3
1656781130000|2022-07-02 16:58:50|104.83|103.03|104.83|103.03|104.83|103.03|104.83|103.03|1
1656781140000|2022-07-02 16:59:00|104.84|103.04|104.87|103.07|104.87|103.07|104.84|103.04|2
1656781150000|2022-07-02 16:59:10|104.86|103.06|104.83|103.03|104.86|103.06|104.83|103.03|4
1656781170000|2022-07-02 16:59:30|104.84|103.04|104.84|103.04|104.84|103.04|104.84|103.04|1
1656781180000|2022-07-02 16:59:40|104.83|103.03|104.8|103|104.83|103.03|104.8|103|3
1656781190000|2022-07-02 16:59:50|104.81|103.01|104.82|103.02|104.82|103.02|104.81|103.01|2
1656781200000|2022-07-02 17:00:00|104.83|103.03|104.92|103.12|104.92|103.12|104.83|103.03|5
1656781210000|2022-07-02 17:00:10|104.91|103.11|104.92|103.12|104.92|103.12|104.91|103.11|2
1656781220000|2022-07-02 17:00:20|104.93|103.13|104.95|103.15|104.95|103.15|104.93|103.13|3
1656781230000|2022-07-02 17:00:30|104.94|103.14|104.94|103.14|104.94|103.14|104.94|103.14|1
1656781240000|2022-07-02 17:00:40|104.95|103.15|104.94|103.14|104.95|103.15|104.94|103.14|2
1656781250000|2022-07-02 17:00:50|104.95|103.15|104.92|103.12|104.95|103.15|104.92|103.12|4
1656781260000|2022-07-02 17:01:00|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|1
1656781270000|2022-07-02 17:01:10|104.88|103.08|104.86|103.06|104.88|103.08|104.85|103.05|6
1656781280000|2022-07-02 17:01:20|104.85|103.05|104.85|103.05|104.85|103.05|104.85|103.05|1
1656781290000|2022-07-02 17:01:30|104.86|103.06|104.85|103.05|104.86|103.06|104.85|103.05|2
1656781300000|2022-07-02 17:01:40|104.84|103.04|104.86|103.06|104.86|103.06|104.84|103.04|3
1656781310000|2022-07-02 17:01:50|104.87|103.07|104.88|103.08|104.88|103.08|104.86|103.06|6
1656781320000|2022-07-02 17:02:00|104.87|103.07|104.87|103.07|104.88|103.08|104.86|103.06|5
1656781330000|2022-07-02 17:02:10|104.86|103.06|104.87|103.07|104.87|103.07|104.86|103.06|2
1656781340000|2022-07-02 17:02:20|104.86|103.06|104.87|103.07|104.87|103.07|104.86|103.06|4
1656781360000|2022-07-02 17:02:40|104.88|103.08|104.88|103.08|104.88|103.08|104.86|103.06|4
1656781370000|2022-07-02 17:02:50|104.89|103.09|104.88|103.08|104.89|103.09|104.88|103.08|2
1656781380000|2022-07-02 17:03:00|104.86|103.06|104.86|103.06|104.88|103.08|104.85|103.05|7
1656781390000|2022-07-02 17:03:10|104.87|103.07|104.85|103.05|104.87|103.07|104.84|103.04|6
1656781400000|2022-07-02 17:03:20|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|1
1656781410000|2022-07-02 17:03:30|104.83|103.03|104.85|103.05|104.85|103.05|104.83|103.03|9
1656781420000|2022-07-02 17:03:40|104.84|103.04|104.84|103.04|104.85|103.05|104.84|103.04|5
1656781430000|2022-07-02 17:03:50|104.85|103.05|104.85|103.05|104.85|103.05|104.85|103.05|1
1656781440000|2022-07-02 17:04:00|104.82|103.02|104.86|103.06|104.88|103.08|104.82|103.02|6
1656781480000|2022-07-02 17:04:40|104.87|103.07|104.87|103.07|104.87|103.07|104.86|103.06|3
1656781490000|2022-07-02 17:04:50|104.89|103.09|104.93|103.13|104.93|103.13|104.89|103.09|3
1656781500000|2022-07-02 17:05:00|104.94|103.14|104.94|103.14|104.94|103.14|104.94|103.14|1
1656781510000|2022-07-02 17:05:10|104.9|103.1|104.97|103.17|104.97|103.17|104.9|103.1|5
1656781520000|2022-07-02 17:05:20|104.98|103.18|105.01|103.21|105.02|103.22|104.98|103.18|3
1656781530000|2022-07-02 17:05:30|104.99|103.19|104.96|103.16|104.99|103.19|104.95|103.15|5
1656781540000|2022-07-02 17:05:40|104.95|103.15|104.96|103.16|104.96|103.16|104.95|103.15|2
1656781550000|2022-07-02 17:05:50|104.97|103.17|104.96|103.16|104.97|103.17|104.96|103.16|2
1656781560000|2022-07-02 17:06:00|104.95|103.15|104.95|103.15|104.96|103.16|104.95|103.15|7
1656781570000|2022-07-02 17:06:10|104.94|103.14|104.94|103.14|104.94|103.14|104.94|103.14|1
1656781580000|2022-07-02 17:06:20|104.95|103.15|104.94|103.14|104.95|103.15|104.94|103.14|2
1656781590000|2022-07-02 17:06:30|104.95|103.15|104.95|103.15|104.95|103.15|104.94|103.14|3
1656781600000|2022-07-02 17:06:40|104.96|103.16|104.97|103.17|104.97|103.17|104.96|103.16|2
1656781620000|2022-07-02 17:07:00|104.95|103.15|104.92|103.12|104.95|103.15|104.92|103.12|7
1656781630000|2022-07-02 17:07:10|104.93|103.13|104.95|103.15|104.95|103.15|104.92|103.12|5
1656781640000|2022-07-02 17:07:20|104.96|103.16|104.96|103.16|104.96|103.16|104.96|103.16|1
1656781670000|2022-07-02 17:07:50|104.95|103.15|104.95|103.15|104.95|103.15|104.95|103.15|1
1656781680000|2022-07-02 17:08:00|104.94|103.14|104.68|102.88|104.94|103.14|104.68|102.88|20
1656781690000|2022-07-02 17:08:10|104.65|102.85|104.69|102.89|104.7|102.9|104.6|102.8|11
1656781700000|2022-07-02 17:08:20|104.68|102.88|104.66|102.86|104.68|102.88|104.64|102.84|5
1656781710000|2022-07-02 17:08:30|104.64|102.84|104.68|102.88|104.68|102.88|104.64|102.84|7
1656781720000|2022-07-02 17:08:40|104.69|102.89|104.68|102.88|104.69|102.89|104.67|102.87|3
1656781730000|2022-07-02 17:08:50|104.65|102.85|104.68|102.88|104.68|102.88|104.65|102.85|2
1656781740000|2022-07-02 17:09:00|104.75|102.95|104.77|102.97|104.77|102.97|104.75|102.95|3
1656781750000|2022-07-02 17:09:10|104.79|102.99|104.88|103.08|104.97|103.17|104.79|102.99|15
1656781760000|2022-07-02 17:09:20|104.87|103.07|104.89|103.09|104.89|103.09|104.87|103.07|5
1656781770000|2022-07-02 17:09:30|104.88|103.08|104.87|103.07|104.88|103.08|104.87|103.07|2
1656781790000|2022-07-02 17:09:50|104.88|103.08|104.81|103.01|104.88|103.08|104.81|103.01|7
1656781800000|2022-07-02 17:10:00|104.82|103.02|104.83|103.03|104.85|103.05|104.82|103.02|3
1656781810000|2022-07-02 17:10:10|104.84|103.04|104.83|103.03|104.84|103.04|104.83|103.03|2
1656781820000|2022-07-02 17:10:20|104.84|103.04|104.84|103.04|104.84|103.04|104.82|103.02|4
1656781830000|2022-07-02 17:10:30|104.83|103.03|104.81|103.01|104.84|103.04|104.81|103.01|5
1656781840000|2022-07-02 17:10:40|104.82|103.02|104.82|103.02|104.82|103.02|104.82|103.02|1
1656781850000|2022-07-02 17:10:50|104.83|103.03|104.86|103.06|104.86|103.06|104.83|103.03|4
1656781860000|2022-07-02 17:11:00|104.88|103.08|104.88|103.08|104.88|103.08|104.88|103.08|1
1656781870000|2022-07-02 17:11:10|104.92|103.12|104.96|103.16|104.97|103.17|104.92|103.12|5
1656781880000|2022-07-02 17:11:20|104.97|103.17|104.93|103.13|104.97|103.17|104.93|103.13|2
1656781890000|2022-07-02 17:11:30|104.96|103.16|104.99|103.19|105|103.2|104.95|103.15|4
1656781900000|2022-07-02 17:11:40|105|103.2|105|103.2|105|103.2|105|103.2|1
1656781910000|2022-07-02 17:11:50|105.01|103.21|104.96|103.16|105.01|103.21|104.96|103.16|2
1656781920000|2022-07-02 17:12:00|104.95|103.15|104.97|103.17|104.97|103.17|104.95|103.15|3
1656781930000|2022-07-02 17:12:10|104.96|103.16|104.97|103.17|104.98|103.18|104.96|103.16|4
1656781940000|2022-07-02 17:12:20|104.98|103.18|104.99|103.19|104.99|103.19|104.98|103.18|2
1656781950000|2022-07-02 17:12:30|104.98|103.18|104.99|103.19|104.99|103.19|104.98|103.18|2
1656781960000|2022-07-02 17:12:40|104.98|103.18|104.98|103.18|104.98|103.18|104.98|103.18|1
1656781970000|2022-07-02 17:12:50|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|1
1656781980000|2022-07-02 17:13:00|104.96|103.16|104.97|103.17|104.98|103.18|104.96|103.16|4
1656781990000|2022-07-02 17:13:10|104.98|103.18|104.95|103.15|104.98|103.18|104.95|103.15|4
1656782000000|2022-07-02 17:13:20|104.98|103.18|104.94|103.14|104.98|103.18|104.94|103.14|4
1656782010000|2022-07-02 17:13:30|104.95|103.15|104.95|103.15|104.97|103.17|104.95|103.15|4
1656782020000|2022-07-02 17:13:40|104.96|103.16|104.92|103.12|104.96|103.16|104.92|103.12|4
1656782030000|2022-07-02 17:13:50|104.91|103.11|104.9|103.1|104.91|103.11|104.89|103.09|4
1656782050000|2022-07-02 17:14:10|104.91|103.11|104.94|103.14|104.96|103.16|104.91|103.11|5
1656782060000|2022-07-02 17:14:20|104.91|103.11|104.9|103.1|104.91|103.11|104.9|103.1|2
1656782070000|2022-07-02 17:14:30|104.89|103.09|104.87|103.07|104.89|103.09|104.86|103.06|5
1656782080000|2022-07-02 17:14:40|104.88|103.08|104.87|103.07|104.89|103.09|104.87|103.07|4
1656782090000|2022-07-02 17:14:50|104.88|103.08|104.88|103.08|104.88|103.08|104.88|103.08|1
1656782100000|2022-07-02 17:15:00|104.89|103.09|104.9|103.1|104.93|103.13|104.89|103.09|9
1656782110000|2022-07-02 17:15:10|104.89|103.09|104.92|103.12|104.92|103.12|104.89|103.09|2
1656782120000|2022-07-02 17:15:20|104.91|103.11|104.93|103.13|104.93|103.13|104.91|103.11|3
1656782130000|2022-07-02 17:15:30|104.94|103.14|104.94|103.14|104.94|103.14|104.94|103.14|1
1656782140000|2022-07-02 17:15:40|104.96|103.16|104.96|103.16|104.96|103.16|104.96|103.16|1
1656782150000|2022-07-02 17:15:50|104.95|103.15|104.92|103.12|104.95|103.15|104.92|103.12|2
1656782160000|2022-07-02 17:16:00|104.95|103.15|104.94|103.14|104.95|103.15|104.94|103.14|2
1656782170000|2022-07-02 17:16:10|104.93|103.13|104.9|103.1|104.93|103.13|104.9|103.1|6
1656782180000|2022-07-02 17:16:20|104.91|103.11|104.87|103.07|104.92|103.12|104.87|103.07|5
1656782190000|2022-07-02 17:16:30|104.85|103.05|104.87|103.07|104.87|103.07|104.85|103.05|3
1656782210000|2022-07-02 17:16:50|104.89|103.09|104.88|103.08|104.89|103.09|104.87|103.07|3
1656782230000|2022-07-02 17:17:10|104.9|103.1|104.9|103.1|104.9|103.1|104.9|103.1|1
1656782240000|2022-07-02 17:17:20|104.91|103.11|104.88|103.08|104.91|103.11|104.88|103.08|3
1656782250000|2022-07-02 17:17:30|104.87|103.07|104.87|103.07|104.87|103.07|104.87|103.07|1
1656782270000|2022-07-02 17:17:50|104.9|103.1|104.9|103.1|104.9|103.1|104.9|103.1|1
1656782280000|2022-07-02 17:18:00|104.89|103.09|104.89|103.09|104.89|103.09|104.89|103.09|1
1656782290000|2022-07-02 17:18:10|104.92|103.12|104.93|103.13|104.94|103.14|104.91|103.11|5
1656782300000|2022-07-02 17:18:20|104.92|103.12|104.92|103.12|104.92|103.12|104.91|103.11|3
1656782320000|2022-07-02 17:18:40|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|1
1656782330000|2022-07-02 17:18:50|104.92|103.12|104.89|103.09|104.92|103.12|104.89|103.09|4
1656782340000|2022-07-02 17:19:00|104.86|103.06|104.85|103.05|104.86|103.06|104.85|103.05|2
1656782370000|2022-07-02 17:19:30|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|1
1656782380000|2022-07-02 17:19:40|104.84|103.04|104.84|103.04|104.84|103.04|104.84|103.04|1
1656782390000|2022-07-02 17:19:50|104.82|103.02|104.82|103.02|104.82|103.02|104.82|103.02|1
1656782410000|2022-07-02 17:20:10|104.83|103.03|104.83|103.03|104.83|103.03|104.83|103.03|1
1656782420000|2022-07-02 17:20:20|104.84|103.04|104.84|103.04|104.85|103.05|104.84|103.04|9
1656782470000|2022-07-02 17:21:10|104.85|103.05|104.92|103.12|104.92|103.12|104.85|103.05|6
1656782480000|2022-07-02 17:21:20|104.93|103.13|104.93|103.13|104.93|103.13|104.93|103.13|1
1656782510000|2022-07-02 17:21:50|104.92|103.12|104.89|103.09|104.93|103.13|104.89|103.09|5
1656782520000|2022-07-02 17:22:00|104.9|103.1|104.89|103.09|104.9|103.1|104.89|103.09|2
1656782530000|2022-07-02 17:22:10|104.9|103.1|104.91|103.11|104.93|103.13|104.9|103.1|4
1656782610000|2022-07-02 17:23:30|104.89|103.09|104.83|103.03|104.89|103.09|104.83|103.03|5
1656782620000|2022-07-02 17:23:40|104.84|103.04|104.86|103.06|104.86|103.06|104.84|103.04|3
1656782640000|2022-07-02 17:24:00|104.87|103.07|104.88|103.08|104.88|103.08|104.87|103.07|2
1656782650000|2022-07-02 17:24:10|104.87|103.07|104.87|103.07|104.87|103.07|104.87|103.07|1
1656782660000|2022-07-02 17:24:20|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|1
1656782670000|2022-07-02 17:24:30|104.87|103.07|104.87|103.07|104.87|103.07|104.87|103.07|1
1656782680000|2022-07-02 17:24:40|104.88|103.08|104.86|103.06|104.88|103.08|104.86|103.06|3
1656782700000|2022-07-02 17:25:00|104.84|103.04|104.85|103.05|104.85|103.05|104.83|103.03|4
1656782710000|2022-07-02 17:25:10|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|1
1656782720000|2022-07-02 17:25:20|104.87|103.07|104.88|103.08|104.9|103.1|104.87|103.07|9
1656782750000|2022-07-02 17:25:50|104.89|103.09|104.87|103.07|104.89|103.09|104.87|103.07|3
1656782790000|2022-07-02 17:26:30|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|1
1656782800000|2022-07-02 17:26:40|104.87|103.07|104.9|103.1|104.9|103.1|104.87|103.07|4
1656782820000|2022-07-02 17:27:00|104.89|103.09|104.9|103.1|104.9|103.1|104.88|103.08|3
1656782830000|2022-07-02 17:27:10|104.91|103.11|104.94|103.14|104.94|103.14|104.91|103.11|3
1656782840000|2022-07-02 17:27:20|104.93|103.13|104.92|103.12|104.93|103.13|104.92|103.12|2
1656782850000|2022-07-02 17:27:30|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|1
1656782860000|2022-07-02 17:27:40|104.9|103.1|104.89|103.09|104.9|103.1|104.89|103.09|2
1656782870000|2022-07-02 17:27:50|104.9|103.1|104.9|103.1|104.9|103.1|104.9|103.1|1
1656782880000|2022-07-02 17:28:00|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|1
1656782900000|2022-07-02 17:28:20|104.9|103.1|104.9|103.1|104.9|103.1|104.9|103.1|1
1656782910000|2022-07-02 17:28:30|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|1
1656782920000|2022-07-02 17:28:40|104.92|103.12|105.03|103.23|105.03|103.23|104.92|103.12|2
1656782950000|2022-07-02 17:29:10|105.04|103.24|105.13|103.33|105.13|103.33|105.04|103.24|5
1656782960000|2022-07-02 17:29:20|105.14|103.34|105.13|103.33|105.15|103.35|105.13|103.33|5
1656782980000|2022-07-02 17:29:40|105.11|103.31|105.12|103.32|105.12|103.32|105.1|103.3|3
1656782990000|2022-07-02 17:29:50|105.13|103.33|105.33|103.53|105.33|103.53|105.13|103.33|8
1656783000000|2022-07-02 17:30:00|105.43|103.63|105.42|103.62|105.49|103.69|105.42|103.62|16
1656783010000|2022-07-02 17:30:10|105.44|103.64|105.54|103.74|105.55|103.75|105.35|103.55|26
1656783020000|2022-07-02 17:30:20|105.56|103.76|105.66|103.86|105.76|103.96|105.55|103.75|29
1656783030000|2022-07-02 17:30:30|105.65|103.85|105.61|103.81|105.69|103.89|105.61|103.81|13
1656783040000|2022-07-02 17:30:40|105.62|103.82|105.66|103.86|105.71|103.91|105.62|103.82|20
1656783050000|2022-07-02 17:30:50|105.67|103.87|105.85|104.05|105.85|104.05|105.67|103.87|18
1656783060000|2022-07-02 17:31:00|105.84|104.04|105.78|103.98|105.89|104.09|105.78|103.98|17
1656783070000|2022-07-02 17:31:10|105.79|103.99|105.88|104.08|105.91|104.11|105.79|103.99|14
1656783080000|2022-07-02 17:31:20|105.89|104.09|105.9|104.1|105.9|104.1|105.88|104.08|11
1656783090000|2022-07-02 17:31:30|105.88|104.08|105.88|104.08|105.89|104.09|105.85|104.05|15
1656783100000|2022-07-02 17:31:40|105.89|104.09|106.05|104.25|106.05|104.25|105.87|104.07|10
1656783110000|2022-07-02 17:31:50|106.06|104.26|106.16|104.36|106.16|104.36|106.06|104.26|8
1656783120000|2022-07-02 17:32:00|106.17|104.37|106.14|104.34|106.19|104.39|106.13|104.33|9
1656783130000|2022-07-02 17:32:10|106.13|104.33|106.11|104.31|106.14|104.34|106.11|104.31|9
1656783140000|2022-07-02 17:32:20|106.1|104.3|106.1|104.3|106.13|104.33|106.08|104.28|10
1656783150000|2022-07-02 17:32:30|106.09|104.29|106.09|104.29|106.09|104.29|106.06|104.26|13
1656783160000|2022-07-02 17:32:40|106.08|104.28|106.11|104.31|106.12|104.32|106.06|104.26|13
1656783170000|2022-07-02 17:32:50|106.12|104.32|106.16|104.36|106.16|104.36|106.12|104.32|5
1656783180000|2022-07-02 17:33:00|106.15|104.35|106.16|104.36|106.16|104.36|106.14|104.34|6
1656783190000|2022-07-02 17:33:10|106.15|104.35|106.16|104.36|106.16|104.36|106.15|104.35|2
1656783200000|2022-07-02 17:33:20|106.17|104.37|106.17|104.37|106.17|104.37|106.16|104.36|3
1656783210000|2022-07-02 17:33:30|106.18|104.38|106.21|104.41|106.21|104.41|106.16|104.36|7
1656783220000|2022-07-02 17:33:40|106.2|104.4|106.2|104.4|106.21|104.41|106.17|104.37|12
1656783230000|2022-07-02 17:33:50|106.21|104.41|106.22|104.42|106.22|104.42|106.2|104.4|5
1656783240000|2022-07-02 17:34:00|106.21|104.41|106.21|104.41|106.22|104.42|106.2|104.4|7
1656783250000|2022-07-02 17:34:10|106.2|104.4|106.23|104.43|106.23|104.43|106.2|104.4|7
1656783260000|2022-07-02 17:34:20|106.21|104.41|106.32|104.52|106.32|104.52|106.21|104.41|12
1656783270000|2022-07-02 17:34:30|106.34|104.54|106.34|104.54|106.36|104.56|106.3|104.5|15
1656783280000|2022-07-02 17:34:40|106.35|104.55|106.36|104.56|106.36|104.56|106.33|104.53|13
1656783290000|2022-07-02 17:34:50|106.35|104.55|106.38|104.58|106.38|104.58|106.35|104.55|8
1656783300000|2022-07-02 17:35:00|106.35|104.55|106.26|104.46|106.39|104.59|106.26|104.46|15
1656783310000|2022-07-02 17:35:10|106.2|104.4|106.25|104.45|106.27|104.47|106.18|104.38|16
1656783320000|2022-07-02 17:35:20|106.24|104.44|106.26|104.46|106.26|104.46|106.23|104.43|9
1656783330000|2022-07-02 17:35:30|106.24|104.44|106.28|104.48|106.28|104.48|106.23|104.43|9
1656783340000|2022-07-02 17:35:40|106.3|104.5|106.31|104.51|106.33|104.53|106.3|104.5|12
1656783350000|2022-07-02 17:35:50|106.3|104.5|106.29|104.49|106.3|104.5|106.27|104.47|9
1656783360000|2022-07-02 17:36:00|106.28|104.48|106.29|104.49|106.29|104.49|106.28|104.48|2
1656783370000|2022-07-02 17:36:10|106.3|104.5|106.25|104.45|106.3|104.5|106.25|104.45|5
1656783380000|2022-07-02 17:36:20|106.24|104.44|106.09|104.29|106.24|104.44|106.09|104.29|12
1656783390000|2022-07-02 17:36:30|106.1|104.3|106.19|104.39|106.23|104.43|106.09|104.29|16
1656783400000|2022-07-02 17:36:40|106.21|104.41|106.18|104.38|106.23|104.43|106.18|104.38|8
1656783410000|2022-07-02 17:36:50|106.19|104.39|106.2|104.4|106.2|104.4|106.19|104.39|2
1656783420000|2022-07-02 17:37:00|106.19|104.39|106.2|104.4|106.2|104.4|106.19|104.39|2
1656783430000|2022-07-02 17:37:10|106.19|104.39|106.15|104.35|106.19|104.39|106.14|104.34|9
1656783440000|2022-07-02 17:37:20|106.14|104.34|106.14|104.34|106.14|104.34|106.13|104.33|3
1656783450000|2022-07-02 17:37:30|106.15|104.35|106.15|104.35|106.15|104.35|106.15|104.35|1
1656783460000|2022-07-02 17:37:40|106.14|104.34|106.18|104.38|106.18|104.38|106.14|104.34|4
1656783470000|2022-07-02 17:37:50|106.14|104.34|106.17|104.37|106.17|104.37|106.14|104.34|6
1656783480000|2022-07-02 17:38:00|106.16|104.36|106.15|104.35|106.16|104.36|106.14|104.34|4
1656783490000|2022-07-02 17:38:10|106.16|104.36|106.04|104.24|106.16|104.36|106.04|104.24|9
1656783500000|2022-07-02 17:38:20|106.02|104.22|105.99|104.19|106.04|104.24|105.96|104.16|14
1656783510000|2022-07-02 17:38:30|105.97|104.17|106.02|104.22|106.02|104.22|105.96|104.16|8
1656783520000|2022-07-02 17:38:40|106.01|104.21|106.03|104.23|106.04|104.24|106|104.2|7
1656783530000|2022-07-02 17:38:50|106.04|104.24|106.03|104.23|106.04|104.24|106.03|104.23|4
1656783540000|2022-07-02 17:39:00|106.04|104.24|106.04|104.24|106.04|104.24|106.04|104.24|1
1656783550000|2022-07-02 17:39:10|106.05|104.25|106.11|104.31|106.11|104.31|106.05|104.25|6
1656783560000|2022-07-02 17:39:20|106.12|104.32|106.18|104.38|106.18|104.38|106.12|104.32|6
1656783570000|2022-07-02 17:39:30|106.23|104.43|106.29|104.49|106.29|104.49|106.23|104.43|7
1656783580000|2022-07-02 17:39:40|106.25|104.45|106.3|104.5|106.32|104.52|106.25|104.45|10
1656783590000|2022-07-02 17:39:50|106.32|104.52|106.3|104.5|106.33|104.53|106.29|104.49|6
1656783600000|2022-07-02 17:40:00|106.37|104.57|106.32|104.52|106.4|104.6|106.31|104.51|5
1656783610000|2022-07-02 17:40:10|106.31|104.51|106.29|104.49|106.31|104.51|106.27|104.47|5
1656783620000|2022-07-02 17:40:20|106.26|104.46|106.28|104.48|106.29|104.49|106.26|104.46|9
1656783630000|2022-07-02 17:40:30|106.26|104.46|106.28|104.48|106.28|104.48|106.26|104.46|2
1656783640000|2022-07-02 17:40:40|106.29|104.49|106.28|104.48|106.29|104.49|106.27|104.47|3
1656783650000|2022-07-02 17:40:50|106.27|104.47|106.28|104.48|106.29|104.49|106.27|104.47|4
1656783660000|2022-07-02 17:41:00|106.29|104.49|106.28|104.48|106.29|104.49|106.27|104.47|6
1656783670000|2022-07-02 17:41:10|106.27|104.47|106.27|104.47|106.28|104.48|106.26|104.46|4
1656783680000|2022-07-02 17:41:20|106.25|104.45|106.25|104.45|106.26|104.46|106.25|104.45|3
1656783690000|2022-07-02 17:41:30|106.24|104.44|106.25|104.45|106.25|104.45|106.24|104.44|4
1656783710000|2022-07-02 17:41:50|106.24|104.44|106.13|104.33|106.24|104.44|106.13|104.33|5
1656783720000|2022-07-02 17:42:00|106.12|104.32|106.12|104.32|106.13|104.33|106.12|104.32|3
1656783730000|2022-07-02 17:42:10|106.14|104.34|106.1|104.3|106.15|104.35|106.08|104.28|9
1656783740000|2022-07-02 17:42:20|106.11|104.31|106.09|104.29|106.15|104.35|106.08|104.28|14
1656783750000|2022-07-02 17:42:30|106.1|104.3|106.03|104.23|106.1|104.3|106.02|104.22|11
1656783760000|2022-07-02 17:42:40|106.04|104.24|106.04|104.24|106.05|104.25|106.03|104.23|5
1656783770000|2022-07-02 17:42:50|106.05|104.25|105.96|104.16|106.06|104.26|105.96|104.16|12
1656783780000|2022-07-02 17:43:00|105.95|104.15|105.95|104.15|105.99|104.19|105.93|104.13|14
1656783790000|2022-07-02 17:43:10|105.94|104.14|105.95|104.15|105.98|104.18|105.93|104.13|8
1656783800000|2022-07-02 17:43:20|105.96|104.16|105.98|104.18|105.98|104.18|105.96|104.16|3
1656783810000|2022-07-02 17:43:30|105.97|104.17|105.97|104.17|105.97|104.17|105.97|104.17|1
1656783830000|2022-07-02 17:43:50|105.98|104.18|105.97|104.17|105.99|104.19|105.96|104.16|5
1656783840000|2022-07-02 17:44:00|105.96|104.16|105.85|104.05|105.96|104.16|105.83|104.03|13
1656783850000|2022-07-02 17:44:10|105.86|104.06|105.89|104.09|105.89|104.09|105.85|104.05|8
1656783860000|2022-07-02 17:44:20|105.86|104.06|105.88|104.08|105.88|104.08|105.85|104.05|7
1656783870000|2022-07-02 17:44:30|105.87|104.07|105.86|104.06|105.88|104.08|105.86|104.06|6
1656783880000|2022-07-02 17:44:40|105.87|104.07|105.86|104.06|105.87|104.07|105.85|104.05|6
1656783890000|2022-07-02 17:44:50|105.85|104.05|105.85|104.05|105.85|104.05|105.84|104.04|5
1656783900000|2022-07-02 17:45:00|105.86|104.06|105.87|104.07|105.87|104.07|105.86|104.06|2
1656783910000|2022-07-02 17:45:10|105.86|104.06|105.87|104.07|105.87|104.07|105.86|104.06|2
1656783920000|2022-07-02 17:45:20|105.88|104.08|105.85|104.05|105.88|104.08|105.85|104.05|4
1656783930000|2022-07-02 17:45:30|105.84|104.04|105.77|103.97|105.84|104.04|105.77|103.97|4
1656783950000|2022-07-02 17:45:50|105.76|103.96|105.77|103.97|105.77|103.97|105.75|103.95|8
1656783960000|2022-07-02 17:46:00|105.78|103.98|105.79|103.99|105.79|103.99|105.78|103.98|2
1656783970000|2022-07-02 17:46:10|105.78|103.98|105.77|103.97|105.78|103.98|105.77|103.97|2
1656783980000|2022-07-02 17:46:20|105.76|103.96|105.75|103.95|105.76|103.96|105.75|103.95|2
1656783990000|2022-07-02 17:46:30|105.76|103.96|105.77|103.97|105.77|103.97|105.76|103.96|2
1656784000000|2022-07-02 17:46:40|105.76|103.96|105.71|103.91|105.76|103.96|105.71|103.91|5
1656784010000|2022-07-02 17:46:50|105.7|103.9|105.67|103.87|105.7|103.9|105.66|103.86|8
1656784020000|2022-07-02 17:47:00|105.66|103.86|105.65|103.85|105.67|103.87|105.64|103.84|9
1656784030000|2022-07-02 17:47:10|105.66|103.86|105.75|103.95|105.75|103.95|105.66|103.86|6
1656784040000|2022-07-02 17:47:20|105.76|103.96|105.82|104.02|105.83|104.03|105.76|103.96|11
1656784050000|2022-07-02 17:47:30|105.84|104.04|105.83|104.03|105.84|104.04|105.83|104.03|4
1656784060000|2022-07-02 17:47:40|105.84|104.04|105.73|103.93|105.85|104.05|105.73|103.93|10
1656784070000|2022-07-02 17:47:50|105.74|103.94|105.75|103.95|105.75|103.95|105.74|103.94|4
1656784080000|2022-07-02 17:48:00|105.74|103.94|105.75|103.95|105.77|103.97|105.74|103.94|9
1656784090000|2022-07-02 17:48:10|105.76|103.96|105.78|103.98|105.78|103.98|105.76|103.96|6
1656784100000|2022-07-02 17:48:20|105.77|103.97|105.76|103.96|105.78|103.98|105.75|103.95|6
1656784110000|2022-07-02 17:48:30|105.75|103.95|105.72|103.92|105.75|103.95|105.72|103.92|4
1656784120000|2022-07-02 17:48:40|105.73|103.93|105.75|103.95|105.75|103.95|105.73|103.93|2
1656784140000|2022-07-02 17:49:00|105.79|103.99|105.76|103.96|105.79|103.99|105.76|103.96|6
1656784150000|2022-07-02 17:49:10|105.77|103.97|105.8|104|105.8|104|105.77|103.97|7
1656784160000|2022-07-02 17:49:20|105.81|104.01|105.85|104.05|105.86|104.06|105.8|104|7
1656784170000|2022-07-02 17:49:30|105.86|104.06|105.86|104.06|105.87|104.07|105.85|104.05|4
1656784180000|2022-07-02 17:49:40|105.88|104.08|105.91|104.11|105.94|104.14|105.88|104.08|10
1656784190000|2022-07-02 17:49:50|105.9|104.1|105.88|104.08|105.9|104.1|105.88|104.08|3
1656784200000|2022-07-02 17:50:00|105.86|104.06|105.87|104.07|105.87|104.07|105.85|104.05|6
1656784210000|2022-07-02 17:50:10|105.86|104.06|105.85|104.05|105.86|104.06|105.85|104.05|4
1656784220000|2022-07-02 17:50:20|105.84|104.04|105.75|103.95|105.84|104.04|105.75|103.95|5
1656784230000|2022-07-02 17:50:30|105.73|103.93|105.68|103.88|105.73|103.93|105.66|103.86|7
1656784240000|2022-07-02 17:50:40|105.69|103.89|105.7|103.9|105.7|103.9|105.68|103.88|6
1656784250000|2022-07-02 17:50:50|105.68|103.88|105.68|103.88|105.7|103.9|105.67|103.87|5
1656784260000|2022-07-02 17:51:00|105.67|103.87|105.67|103.87|105.68|103.88|105.66|103.86|7
1656784270000|2022-07-02 17:51:10|105.68|103.88|105.71|103.91|105.71|103.91|105.68|103.88|2
1656784280000|2022-07-02 17:51:20|105.73|103.93|105.76|103.96|105.76|103.96|105.72|103.92|5
1656784290000|2022-07-02 17:51:30|105.75|103.95|105.73|103.93|105.75|103.95|105.73|103.93|2
1656784300000|2022-07-02 17:51:40|105.74|103.94|105.74|103.94|105.75|103.95|105.74|103.94|3
1656784310000|2022-07-02 17:51:50|105.73|103.93|105.73|103.93|105.73|103.93|105.73|103.93|1
1656784320000|2022-07-02 17:52:00|105.72|103.92|105.79|103.99|105.79|103.99|105.71|103.91|11
1656784330000|2022-07-02 17:52:10|105.8|104|105.8|104|105.89|104.09|105.8|104|15
1656784340000|2022-07-02 17:52:20|105.81|104.01|105.82|104.02|105.82|104.02|105.81|104.01|2
1656784350000|2022-07-02 17:52:30|105.81|104.01|105.75|103.95|105.81|104.01|105.75|103.95|5
1656784360000|2022-07-02 17:52:40|105.73|103.93|105.72|103.92|105.73|103.93|105.72|103.92|2
1656784370000|2022-07-02 17:52:50|105.73|103.93|105.73|103.93|105.73|103.93|105.73|103.93|1
1656784380000|2022-07-02 17:53:00|105.74|103.94|105.77|103.97|105.77|103.97|105.74|103.94|4
1656784390000|2022-07-02 17:53:10|105.79|103.99|105.78|103.98|105.79|103.99|105.77|103.97|3
1656784400000|2022-07-02 17:53:20|105.76|103.96|105.78|103.98|105.78|103.98|105.76|103.96|2
1656784410000|2022-07-02 17:53:30|105.76|103.96|105.84|104.04|105.84|104.04|105.76|103.96|6
1656784420000|2022-07-02 17:53:40|105.85|104.05|105.86|104.06|105.86|104.06|105.85|104.05|2
1656784430000|2022-07-02 17:53:50|105.85|104.05|105.86|104.06|105.86|104.06|105.85|104.05|4
1656784440000|2022-07-02 17:54:00|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656784480000|2022-07-02 17:54:40|105.86|104.06|105.8|104|105.87|104.07|105.8|104|6
1656784490000|2022-07-02 17:54:50|105.81|104.01|105.77|103.97|105.84|104.04|105.76|103.96|11
1656784500000|2022-07-02 17:55:00|105.78|103.98|105.78|103.98|105.78|103.98|105.78|103.98|1
1656784510000|2022-07-02 17:55:10|105.79|103.99|105.79|103.99|105.79|103.99|105.79|103.99|1
1656784530000|2022-07-02 17:55:30|105.81|104.01|105.81|104.01|105.87|104.07|105.81|104.01|6
1656784550000|2022-07-02 17:55:50|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656784560000|2022-07-02 17:56:00|105.85|104.05|105.81|104.01|105.85|104.05|105.78|103.98|9
1656784570000|2022-07-02 17:56:10|105.8|104|105.81|104.01|105.81|104.01|105.8|104|2
1656784580000|2022-07-02 17:56:20|105.83|104.03|105.81|104.01|105.83|104.03|105.8|104|3
1656784590000|2022-07-02 17:56:30|105.8|104|105.79|103.99|105.8|104|105.78|103.98|6
1656784600000|2022-07-02 17:56:40|105.78|103.98|105.79|103.99|105.79|103.99|105.78|103.98|2
1656784610000|2022-07-02 17:56:50|105.8|104|105.85|104.05|105.86|104.06|105.8|104|8
1656784620000|2022-07-02 17:57:00|105.83|104.03|105.85|104.05|105.85|104.05|105.83|104.03|5
1656784630000|2022-07-02 17:57:10|105.83|104.03|105.82|104.02|105.83|104.03|105.81|104.01|7
1656784640000|2022-07-02 17:57:20|105.81|104.01|105.85|104.05|105.85|104.05|105.81|104.01|11
1656784650000|2022-07-02 17:57:30|105.83|104.03|105.77|103.97|105.84|104.04|105.77|103.97|6
1656784660000|2022-07-02 17:57:40|105.78|103.98|105.78|103.98|105.78|103.98|105.78|103.98|1
1656784670000|2022-07-02 17:57:50|105.79|103.99|105.78|103.98|105.8|104|105.78|103.98|10
1656784680000|2022-07-02 17:58:00|105.77|103.97|105.8|104|105.8|104|105.77|103.97|4
1656784690000|2022-07-02 17:58:10|105.79|103.99|105.8|104|105.8|104|105.78|103.98|4
1656784710000|2022-07-02 17:58:30|105.83|104.03|105.84|104.04|105.84|104.04|105.83|104.03|4
1656784720000|2022-07-02 17:58:40|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656784730000|2022-07-02 17:58:50|105.86|104.06|105.87|104.07|105.88|104.08|105.86|104.06|8
1656784740000|2022-07-02 17:59:00|105.86|104.06|105.86|104.06|105.87|104.07|105.84|104.04|5
1656784750000|2022-07-02 17:59:10|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656784760000|2022-07-02 17:59:20|105.86|104.06|105.87|104.07|105.87|104.07|105.86|104.06|2
1656784770000|2022-07-02 17:59:30|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656784780000|2022-07-02 17:59:40|105.84|104.04|105.86|104.06|105.86|104.06|105.84|104.04|3
1656784790000|2022-07-02 17:59:50|105.87|104.07|105.86|104.06|105.87|104.07|105.86|104.06|2
1656784800000|2022-07-02 18:00:00|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656784820000|2022-07-02 18:00:20|105.93|104.13|105.91|104.11|105.93|104.13|105.9|104.1|9
1656784830000|2022-07-02 18:00:30|105.9|104.1|105.91|104.11|105.91|104.11|105.88|104.08|4
1656784850000|2022-07-02 18:00:50|105.89|104.09|105.84|104.04|105.91|104.11|105.84|104.04|6
1656784860000|2022-07-02 18:01:00|105.85|104.05|105.86|104.06|105.86|104.06|105.83|104.03|6
1656784870000|2022-07-02 18:01:10|105.88|104.08|105.91|104.11|105.92|104.12|105.88|104.08|6
1656784880000|2022-07-02 18:01:20|105.93|104.13|105.91|104.11|105.93|104.13|105.91|104.11|3
1656784890000|2022-07-02 18:01:30|105.9|104.1|105.87|104.07|105.9|104.1|105.87|104.07|7
1656784900000|2022-07-02 18:01:40|105.88|104.08|105.89|104.09|105.89|104.09|105.87|104.07|4
1656784910000|2022-07-02 18:01:50|105.94|104.14|105.89|104.09|105.94|104.14|105.89|104.09|4
1656784920000|2022-07-02 18:02:00|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656784930000|2022-07-02 18:02:10|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656784940000|2022-07-02 18:02:20|105.88|104.08|105.87|104.07|105.89|104.09|105.87|104.07|8
1656784950000|2022-07-02 18:02:30|105.88|104.08|105.88|104.08|105.89|104.09|105.88|104.08|3
1656784960000|2022-07-02 18:02:40|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656784970000|2022-07-02 18:02:50|105.86|104.06|105.89|104.09|105.89|104.09|105.86|104.06|10
1656784980000|2022-07-02 18:03:00|105.88|104.08|105.83|104.03|105.88|104.08|105.83|104.03|11
1656784990000|2022-07-02 18:03:10|105.84|104.04|105.83|104.03|105.85|104.05|105.83|104.03|6
1656785000000|2022-07-02 18:03:20|105.82|104.02|105.84|104.04|105.84|104.04|105.81|104.01|5
1656785010000|2022-07-02 18:03:30|105.83|104.03|105.84|104.04|105.84|104.04|105.81|104.01|8
1656785020000|2022-07-02 18:03:40|105.82|104.02|105.85|104.05|105.87|104.07|105.82|104.02|7
1656785030000|2022-07-02 18:03:50|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656785040000|2022-07-02 18:04:00|105.82|104.02|105.81|104.01|105.85|104.05|105.81|104.01|9
1656785060000|2022-07-02 18:04:20|105.8|104|105.8|104|105.8|104|105.8|104|1
1656785110000|2022-07-02 18:05:10|105.76|103.96|105.74|103.94|105.76|103.96|105.74|103.94|2
1656785130000|2022-07-02 18:05:30|105.75|103.95|105.73|103.93|105.75|103.95|105.73|103.93|3
1656785140000|2022-07-02 18:05:40|105.72|103.92|105.64|103.84|105.72|103.92|105.64|103.84|8
1656785150000|2022-07-02 18:05:50|105.65|103.85|105.71|103.91|105.73|103.93|105.64|103.84|7
1656785160000|2022-07-02 18:06:00|105.72|103.92|105.69|103.89|105.72|103.92|105.69|103.89|6
1656785200000|2022-07-02 18:06:40|105.7|103.9|105.7|103.9|105.7|103.9|105.69|103.89|5
1656785210000|2022-07-02 18:06:50|105.72|103.92|105.84|104.04|105.84|104.04|105.72|103.92|4
1656785220000|2022-07-02 18:07:00|105.85|104.05|105.85|104.05|105.85|104.05|105.83|104.03|7
1656785230000|2022-07-02 18:07:10|105.86|104.06|105.83|104.03|105.86|104.06|105.83|104.03|2
1656785240000|2022-07-02 18:07:20|105.84|104.04|105.91|104.11|105.92|104.12|105.84|104.04|4
1656785250000|2022-07-02 18:07:30|105.92|104.12|105.89|104.09|105.92|104.12|105.89|104.09|3
1656785260000|2022-07-02 18:07:40|105.9|104.1|106.26|104.46|106.29|104.49|105.9|104.1|16
1656785270000|2022-07-02 18:07:50|106.23|104.43|106.11|104.31|106.23|104.43|106.11|104.31|15
1656785280000|2022-07-02 18:08:00|106.12|104.32|106.13|104.33|106.13|104.33|106.12|104.32|2
1656785290000|2022-07-02 18:08:10|106.14|104.34|106.16|104.36|106.16|104.36|106.14|104.34|3
1656785300000|2022-07-02 18:08:20|106.12|104.32|106.24|104.44|106.25|104.45|106.03|104.23|14
1656785310000|2022-07-02 18:08:30|106.23|104.43|106.13|104.33|106.23|104.43|106.13|104.33|5
1656785320000|2022-07-02 18:08:40|106.14|104.34|106.14|104.34|106.15|104.35|106.14|104.34|3
1656785330000|2022-07-02 18:08:50|106.15|104.35|106.18|104.38|106.18|104.38|106.15|104.35|7
1656785340000|2022-07-02 18:09:00|106.19|104.39|106.22|104.42|106.24|104.44|106.15|104.35|8
1656785350000|2022-07-02 18:09:10|106.23|104.43|106.19|104.39|106.23|104.43|106.19|104.39|5
1656785360000|2022-07-02 18:09:20|106.18|104.38|106.12|104.32|106.18|104.38|106.12|104.32|12
1656785370000|2022-07-02 18:09:30|106.13|104.33|106.06|104.26|106.13|104.33|106.06|104.26|8
1656785380000|2022-07-02 18:09:40|106.05|104.25|106.03|104.23|106.05|104.25|106.02|104.22|7
1656785390000|2022-07-02 18:09:50|106.04|104.24|106.03|104.23|106.04|104.24|106.03|104.23|2
1656785400000|2022-07-02 18:10:00|106.02|104.22|106.02|104.22|106.05|104.25|106.01|104.21|7
1656785420000|2022-07-02 18:10:20|106.01|104.21|106.02|104.22|106.03|104.23|106.01|104.21|10
1656785430000|2022-07-02 18:10:30|106.01|104.21|106.05|104.25|106.05|104.25|106.01|104.21|10
1656785440000|2022-07-02 18:10:40|106.04|104.24|106.03|104.23|106.04|104.24|106.03|104.23|2
1656785450000|2022-07-02 18:10:50|106.04|104.24|106.03|104.23|106.04|104.24|106.03|104.23|4
1656785460000|2022-07-02 18:11:00|106.05|104.25|106.05|104.25|106.05|104.25|106.04|104.24|3
1656785470000|2022-07-02 18:11:10|106.06|104.26|106.1|104.3|106.11|104.31|106.06|104.26|4
1656785480000|2022-07-02 18:11:20|106.11|104.31|106.12|104.32|106.14|104.34|106.11|104.31|7
1656785490000|2022-07-02 18:11:30|106.11|104.31|106.06|104.26|106.11|104.31|106.06|104.26|4
1656785500000|2022-07-02 18:11:40|106.07|104.27|106.07|104.27|106.08|104.28|106.06|104.26|7
1656785510000|2022-07-02 18:11:50|106.06|104.26|106.06|104.26|106.06|104.26|106.06|104.26|1
1656785530000|2022-07-02 18:12:10|106.04|104.24|106.04|104.24|106.04|104.24|106.03|104.23|3
1656785540000|2022-07-02 18:12:20|106.03|104.23|105.98|104.18|106.03|104.23|105.96|104.16|6
1656785550000|2022-07-02 18:12:30|105.97|104.17|105.97|104.17|105.98|104.18|105.95|104.15|10
1656785560000|2022-07-02 18:12:40|105.96|104.16|105.8|104|105.96|104.16|105.8|104|12
1656785570000|2022-07-02 18:12:50|105.81|104.01|105.83|104.03|105.86|104.06|105.81|104.01|8
1656785580000|2022-07-02 18:13:00|105.84|104.04|105.85|104.05|105.85|104.05|105.82|104.02|8
1656785590000|2022-07-02 18:13:10|105.86|104.06|105.85|104.05|105.86|104.06|105.83|104.03|8
1656785600000|2022-07-02 18:13:20|105.86|104.06|105.85|104.05|105.86|104.06|105.82|104.02|9
1656785610000|2022-07-02 18:13:30|105.86|104.06|105.86|104.06|105.87|104.07|105.84|104.04|13
1656785620000|2022-07-02 18:13:40|105.87|104.07|105.93|104.13|105.93|104.13|105.87|104.07|7
1656785630000|2022-07-02 18:13:50|105.94|104.14|105.94|104.14|105.94|104.14|105.92|104.12|6
1656785640000|2022-07-02 18:14:00|105.95|104.15|105.94|104.14|105.96|104.16|105.93|104.13|7
1656785650000|2022-07-02 18:14:10|105.95|104.15|105.93|104.13|105.95|104.15|105.93|104.13|5
1656785660000|2022-07-02 18:14:20|105.92|104.12|105.9|104.1|105.93|104.13|105.9|104.1|4
1656785670000|2022-07-02 18:14:30|105.91|104.11|105.95|104.15|105.95|104.15|105.91|104.11|5
1656785680000|2022-07-02 18:14:40|105.94|104.14|105.96|104.16|105.96|104.16|105.94|104.14|3
1656785690000|2022-07-02 18:14:50|105.95|104.15|105.95|104.15|105.96|104.16|105.95|104.15|3
1656785700000|2022-07-02 18:15:00|105.98|104.18|106.04|104.24|106.04|104.24|105.98|104.18|4
1656785710000|2022-07-02 18:15:10|106.01|104.21|106.02|104.22|106.02|104.22|106.01|104.21|2
1656785720000|2022-07-02 18:15:20|106.01|104.21|105.9|104.1|106.01|104.21|105.88|104.08|7
1656785730000|2022-07-02 18:15:30|105.89|104.09|105.89|104.09|105.89|104.09|105.89|104.09|1
1656785740000|2022-07-02 18:15:40|105.9|104.1|105.89|104.09|105.9|104.1|105.89|104.09|8
1656785750000|2022-07-02 18:15:50|105.88|104.08|105.9|104.1|105.9|104.1|105.85|104.05|7
1656785760000|2022-07-02 18:16:00|105.91|104.11|105.95|104.15|105.95|104.15|105.91|104.11|7
1656785770000|2022-07-02 18:16:10|106|104.2|105.98|104.18|106|104.2|105.98|104.18|4
1656785780000|2022-07-02 18:16:20|105.97|104.17|105.95|104.15|105.97|104.17|105.95|104.15|4
1656785790000|2022-07-02 18:16:30|105.94|104.14|105.92|104.12|105.94|104.14|105.92|104.12|3
1656785800000|2022-07-02 18:16:40|105.91|104.11|105.91|104.11|105.93|104.13|105.89|104.09|9
1656785830000|2022-07-02 18:17:10|105.9|104.1|105.91|104.11|105.91|104.11|105.9|104.1|6
1656785840000|2022-07-02 18:17:20|105.9|104.1|105.84|104.04|105.9|104.1|105.84|104.04|3
1656785850000|2022-07-02 18:17:30|105.85|104.05|105.88|104.08|105.88|104.08|105.85|104.05|10
1656785860000|2022-07-02 18:17:40|105.85|104.05|105.92|104.12|105.93|104.13|105.85|104.05|10
1656785870000|2022-07-02 18:17:50|105.91|104.11|105.83|104.03|105.91|104.11|105.83|104.03|7
1656785880000|2022-07-02 18:18:00|105.84|104.04|105.85|104.05|105.85|104.05|105.82|104.02|5
1656785890000|2022-07-02 18:18:10|105.86|104.06|105.86|104.06|105.88|104.08|105.84|104.04|9
1656785910000|2022-07-02 18:18:30|105.85|104.05|105.85|104.05|105.86|104.06|105.85|104.05|3
1656785920000|2022-07-02 18:18:40|105.86|104.06|105.87|104.07|105.87|104.07|105.86|104.06|2
1656785960000|2022-07-02 18:19:20|105.86|104.06|105.84|104.04|105.86|104.06|105.83|104.03|9
1656785970000|2022-07-02 18:19:30|105.83|104.03|105.85|104.05|105.87|104.07|105.83|104.03|8
1656785980000|2022-07-02 18:19:40|105.86|104.06|105.86|104.06|105.86|104.06|105.85|104.05|3
1656785990000|2022-07-02 18:19:50|105.85|104.05|105.86|104.06|105.86|104.06|105.85|104.05|2
1656786020000|2022-07-02 18:20:20|105.85|104.05|105.84|104.04|105.86|104.06|105.84|104.04|4
1656786030000|2022-07-02 18:20:30|105.83|104.03|105.84|104.04|105.84|104.04|105.83|104.03|4
1656786040000|2022-07-02 18:20:40|105.83|104.03|105.8|104|105.83|104.03|105.79|103.99|9
1656786050000|2022-07-02 18:20:50|105.81|104.01|105.73|103.93|105.82|104.02|105.73|103.93|8
1656786060000|2022-07-02 18:21:00|105.72|103.92|105.72|103.92|105.73|103.93|105.7|103.9|11
1656786070000|2022-07-02 18:21:10|105.73|103.93|105.74|103.94|105.74|103.94|105.72|103.92|6
1656786080000|2022-07-02 18:21:20|105.73|103.93|105.71|103.91|105.73|103.93|105.7|103.9|7
1656786090000|2022-07-02 18:21:30|105.7|103.9|105.65|103.85|105.7|103.9|105.65|103.85|7
1656786100000|2022-07-02 18:21:40|105.66|103.86|105.65|103.85|105.66|103.86|105.61|103.81|6
1656786110000|2022-07-02 18:21:50|105.66|103.86|105.64|103.84|105.67|103.87|105.64|103.84|3
1656786120000|2022-07-02 18:22:00|105.65|103.85|105.64|103.84|105.67|103.87|105.64|103.84|11
1656786130000|2022-07-02 18:22:10|105.65|103.85|105.72|103.92|105.72|103.92|105.65|103.85|7
1656786140000|2022-07-02 18:22:20|105.71|103.91|105.69|103.89|105.71|103.91|105.68|103.88|3
1656786150000|2022-07-02 18:22:30|105.7|103.9|105.71|103.91|105.71|103.91|105.7|103.9|4
1656786160000|2022-07-02 18:22:40|105.74|103.94|105.78|103.98|105.78|103.98|105.73|103.93|6
1656786180000|2022-07-02 18:23:00|105.77|103.97|105.77|103.97|105.77|103.97|105.77|103.97|1
1656786200000|2022-07-02 18:23:20|105.75|103.95|105.75|103.95|105.75|103.95|105.75|103.95|1
1656786210000|2022-07-02 18:23:30|105.74|103.94|105.73|103.93|105.74|103.94|105.71|103.91|5
1656786220000|2022-07-02 18:23:40|105.72|103.92|105.73|103.93|105.73|103.93|105.71|103.91|7
1656786230000|2022-07-02 18:23:50|105.74|103.94|105.73|103.93|105.74|103.94|105.73|103.93|2
1656786240000|2022-07-02 18:24:00|105.74|103.94|105.75|103.95|105.77|103.97|105.73|103.93|8
1656786250000|2022-07-02 18:24:10|105.76|103.96|105.73|103.93|105.81|104.01|105.73|103.93|10
1656786270000|2022-07-02 18:24:30|105.72|103.92|105.73|103.93|105.73|103.93|105.72|103.92|4
1656786280000|2022-07-02 18:24:40|105.72|103.92|105.69|103.89|105.72|103.92|105.69|103.89|2
1656786290000|2022-07-02 18:24:50|105.7|103.9|105.75|103.95|105.75|103.95|105.7|103.9|6
1656786300000|2022-07-02 18:25:00|105.76|103.96|105.73|103.93|105.77|103.97|105.73|103.93|4
1656786310000|2022-07-02 18:25:10|105.74|103.94|105.75|103.95|105.75|103.95|105.74|103.94|2
1656786330000|2022-07-02 18:25:30|105.76|103.96|105.73|103.93|105.78|103.98|105.73|103.93|5
1656786340000|2022-07-02 18:25:40|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656786350000|2022-07-02 18:25:50|105.73|103.93|105.74|103.94|105.76|103.96|105.73|103.93|3
1656786360000|2022-07-02 18:26:00|105.75|103.95|105.75|103.95|105.75|103.95|105.75|103.95|1
1656786390000|2022-07-02 18:26:30|105.78|103.98|105.8|104|105.82|104.02|105.78|103.98|12
1656786400000|2022-07-02 18:26:40|105.81|104.01|105.89|104.09|105.89|104.09|105.81|104.01|5
1656786410000|2022-07-02 18:26:50|105.92|104.12|105.95|104.15|105.99|104.19|105.92|104.12|8
1656786420000|2022-07-02 18:27:00|105.92|104.12|106|104.2|106|104.2|105.9|104.1|11
1656786430000|2022-07-02 18:27:10|106.02|104.22|106.02|104.22|106.04|104.24|106.02|104.22|3
1656786440000|2022-07-02 18:27:20|105.99|104.19|105.93|104.13|105.99|104.19|105.92|104.12|8
1656786450000|2022-07-02 18:27:30|105.92|104.12|105.95|104.15|105.95|104.15|105.92|104.12|3
1656786460000|2022-07-02 18:27:40|105.96|104.16|106|104.2|106|104.2|105.96|104.16|3
1656786470000|2022-07-02 18:27:50|106.01|104.21|106|104.2|106.01|104.21|105.99|104.19|6
1656786480000|2022-07-02 18:28:00|105.99|104.19|105.97|104.17|105.99|104.19|105.97|104.17|6
1656786500000|2022-07-02 18:28:20|105.93|104.13|105.94|104.14|105.94|104.14|105.93|104.13|2
1656786510000|2022-07-02 18:28:30|105.95|104.15|105.96|104.16|105.96|104.16|105.95|104.15|4
1656786520000|2022-07-02 18:28:40|105.95|104.15|106|104.2|106|104.2|105.94|104.14|8
1656786530000|2022-07-02 18:28:50|105.99|104.19|106.02|104.22|106.03|104.23|105.99|104.19|7
1656786540000|2022-07-02 18:29:00|106.04|104.24|106.06|104.26|106.06|104.26|106.02|104.22|5
1656786550000|2022-07-02 18:29:10|106.05|104.25|106.11|104.31|106.11|104.31|106.05|104.25|3
1656786560000|2022-07-02 18:29:20|106.09|104.29|106.1|104.3|106.1|104.3|106.09|104.29|2
1656786570000|2022-07-02 18:29:30|106.09|104.29|106.02|104.22|106.09|104.29|106.01|104.21|5
1656786580000|2022-07-02 18:29:40|106.01|104.21|106.05|104.25|106.05|104.25|106.01|104.21|7
1656786590000|2022-07-02 18:29:50|106.06|104.26|106.02|104.22|106.07|104.27|106.02|104.22|8
1656786600000|2022-07-02 18:30:00|106|104.2|105.99|104.19|106.01|104.21|105.99|104.19|3
1656786610000|2022-07-02 18:30:10|106|104.2|106.04|104.24|106.06|104.26|106|104.2|6
1656786620000|2022-07-02 18:30:20|106.03|104.23|106.01|104.21|106.03|104.23|106.01|104.21|3
1656786630000|2022-07-02 18:30:30|106|104.2|106.01|104.21|106.01|104.21|106|104.2|4
1656786650000|2022-07-02 18:30:50|106.02|104.22|106.02|104.22|106.02|104.22|106.02|104.22|1
1656786680000|2022-07-02 18:31:20|106.04|104.24|106.04|104.24|106.04|104.24|106.04|104.24|1
1656786690000|2022-07-02 18:31:30|106.02|104.22|105.99|104.19|106.04|104.24|105.98|104.18|7
1656786710000|2022-07-02 18:31:50|106|104.2|106.04|104.24|106.04|104.24|106|104.2|2
1656786730000|2022-07-02 18:32:10|106.05|104.25|106.06|104.26|106.06|104.26|106.05|104.25|2
1656786740000|2022-07-02 18:32:20|106.07|104.27|106.07|104.27|106.07|104.27|106.07|104.27|1
1656786750000|2022-07-02 18:32:30|106.08|104.28|106.08|104.28|106.08|104.28|106.07|104.27|3
1656786770000|2022-07-02 18:32:50|106.09|104.29|106.09|104.29|106.1|104.3|106.09|104.29|3
1656786780000|2022-07-02 18:33:00|106.1|104.3|106.03|104.23|106.1|104.3|106.02|104.22|7
1656786790000|2022-07-02 18:33:10|106.04|104.24|106.03|104.23|106.04|104.24|106.03|104.23|4
1656786800000|2022-07-02 18:33:20|106.02|104.22|106.03|104.23|106.03|104.23|106.02|104.22|4
1656786820000|2022-07-02 18:33:40|106.04|104.24|106.06|104.26|106.07|104.27|106.03|104.23|6
1656786830000|2022-07-02 18:33:50|106.05|104.25|106.06|104.26|106.06|104.26|106.05|104.25|2
1656786840000|2022-07-02 18:34:00|106.07|104.27|106.08|104.28|106.12|104.32|106.07|104.27|5
1656786850000|2022-07-02 18:34:10|106.09|104.29|106.12|104.32|106.12|104.32|106.09|104.29|4
1656786860000|2022-07-02 18:34:20|106.13|104.33|106.16|104.36|106.16|104.36|106.13|104.33|3
1656786880000|2022-07-02 18:34:40|106.15|104.35|106.14|104.34|106.15|104.35|106.12|104.32|7
1656786890000|2022-07-02 18:34:50|106.19|104.39|106.17|104.37|106.22|104.42|106.17|104.37|7
1656786900000|2022-07-02 18:35:00|106.16|104.36|106.13|104.33|106.16|104.36|106.13|104.33|4
1656786910000|2022-07-02 18:35:10|106.12|104.32|106.13|104.33|106.13|104.33|106.12|104.32|2
1656786920000|2022-07-02 18:35:20|106.14|104.34|106.13|104.33|106.14|104.34|106.13|104.33|2
1656786930000|2022-07-02 18:35:30|106.12|104.32|106.06|104.26|106.12|104.32|106.06|104.26|4
1656786950000|2022-07-02 18:35:50|106.05|104.25|106.09|104.29|106.1|104.3|106.05|104.25|6
1656786960000|2022-07-02 18:36:00|106.08|104.28|106.14|104.34|106.14|104.34|106.07|104.27|6
1656786970000|2022-07-02 18:36:10|106.15|104.35|106.18|104.38|106.18|104.38|106.15|104.35|2
1656786980000|2022-07-02 18:36:20|106.19|104.39|106.18|104.38|106.19|104.39|106.18|104.38|4
1656786990000|2022-07-02 18:36:30|106.16|104.36|106.16|104.36|106.16|104.36|106.16|104.36|1
1656787000000|2022-07-02 18:36:40|106.14|104.34|106.13|104.33|106.14|104.34|106.13|104.33|2
1656787010000|2022-07-02 18:36:50|106.12|104.32|106.14|104.34|106.14|104.34|106.07|104.27|7
1656787020000|2022-07-02 18:37:00|106.15|104.35|106.15|104.35|106.15|104.35|106.15|104.35|1
1656787030000|2022-07-02 18:37:10|106.14|104.34|106.14|104.34|106.14|104.34|106.14|104.34|1
1656787040000|2022-07-02 18:37:20|106.17|104.37|106.17|104.37|106.18|104.38|106.17|104.37|3
1656787050000|2022-07-02 18:37:30|106.14|104.34|106.14|104.34|106.14|104.34|106.14|104.34|1
1656787060000|2022-07-02 18:37:40|106.13|104.33|106.13|104.33|106.13|104.33|106.13|104.33|1
1656787080000|2022-07-02 18:38:00|106.14|104.34|106.23|104.43|106.23|104.43|106.14|104.34|5
1656787090000|2022-07-02 18:38:10|106.21|104.41|106.22|104.42|106.23|104.43|106.21|104.41|4
1656787100000|2022-07-02 18:38:20|106.21|104.41|106.21|104.41|106.21|104.41|106.21|104.41|1
1656787120000|2022-07-02 18:38:40|106.19|104.39|106.19|104.39|106.19|104.39|106.18|104.38|3
1656787130000|2022-07-02 18:38:50|106.17|104.37|106.17|104.37|106.18|104.38|106.17|104.37|3
1656787140000|2022-07-02 18:39:00|106.18|104.38|106.18|104.38|106.18|104.38|106.17|104.37|5
1656787150000|2022-07-02 18:39:10|106.17|104.37|106.16|104.36|106.17|104.37|106.16|104.36|2
1656787160000|2022-07-02 18:39:20|106.15|104.35|106.15|104.35|106.15|104.35|106.15|104.35|1
1656787170000|2022-07-02 18:39:30|106.14|104.34|106.16|104.36|106.17|104.37|106.13|104.33|7
1656787180000|2022-07-02 18:39:40|106.17|104.37|106.19|104.39|106.19|104.39|106.17|104.37|3
1656787190000|2022-07-02 18:39:50|106.18|104.38|106.16|104.36|106.18|104.38|106.15|104.35|7
1656787200000|2022-07-02 18:40:00|106.15|104.35|106.15|104.35|106.16|104.36|106.15|104.35|3
1656787210000|2022-07-02 18:40:10|106.16|104.36|106.16|104.36|106.16|104.36|106.16|104.36|1
1656787220000|2022-07-02 18:40:20|106.17|104.37|106.17|104.37|106.17|104.37|106.17|104.37|1
1656787230000|2022-07-02 18:40:30|106.16|104.36|106.15|104.35|106.17|104.37|106.15|104.35|4
1656787240000|2022-07-02 18:40:40|106.14|104.34|106.16|104.36|106.17|104.37|106.12|104.32|6
1656787250000|2022-07-02 18:40:50|106.17|104.37|106.17|104.37|106.17|104.37|106.17|104.37|1
1656787260000|2022-07-02 18:41:00|106.19|104.39|106.17|104.37|106.19|104.39|106.16|104.36|5
1656787280000|2022-07-02 18:41:20|106.16|104.36|106.15|104.35|106.16|104.36|106.15|104.35|2
1656787290000|2022-07-02 18:41:30|106.16|104.36|106.16|104.36|106.17|104.37|106.16|104.36|5
1656787300000|2022-07-02 18:41:40|106.17|104.37|106.14|104.34|106.17|104.37|106.14|104.34|4
1656787310000|2022-07-02 18:41:50|106.13|104.33|106.09|104.29|106.13|104.33|106.08|104.28|6
1656787320000|2022-07-02 18:42:00|106.08|104.28|106.08|104.28|106.1|104.3|106.08|104.28|3
1656787340000|2022-07-02 18:42:20|106.07|104.27|106|104.2|106.08|104.28|105.98|104.18|13
1656787350000|2022-07-02 18:42:30|106.04|104.24|106.04|104.24|106.06|104.26|106.03|104.23|9
1656787360000|2022-07-02 18:42:40|106.03|104.23|106.03|104.23|106.03|104.23|106.03|104.23|1
1656787370000|2022-07-02 18:42:50|105.99|104.19|105.99|104.19|105.99|104.19|105.98|104.18|3
1656787380000|2022-07-02 18:43:00|105.98|104.18|106.1|104.3|106.11|104.31|105.96|104.16|13
1656787390000|2022-07-02 18:43:10|106.09|104.29|106.08|104.28|106.09|104.29|106.07|104.27|6
1656787400000|2022-07-02 18:43:20|106.09|104.29|106.09|104.29|106.09|104.29|106.09|104.29|1
1656787410000|2022-07-02 18:43:30|106.08|104.28|106.08|104.28|106.08|104.28|106.08|104.28|1
1656787430000|2022-07-02 18:43:50|106.15|104.35|106.19|104.39|106.22|104.42|106.15|104.35|6
1656787440000|2022-07-02 18:44:00|106.18|104.38|106.17|104.37|106.18|104.38|106.17|104.37|2
1656787460000|2022-07-02 18:44:20|106.16|104.36|106.12|104.32|106.16|104.36|106.12|104.32|4
1656787470000|2022-07-02 18:44:30|106.13|104.33|106.12|104.32|106.13|104.33|106.12|104.32|2
1656787480000|2022-07-02 18:44:40|106.13|104.33|106.13|104.33|106.13|104.33|106.13|104.33|1
1656787490000|2022-07-02 18:44:50|106.14|104.34|106.13|104.33|106.14|104.34|106.13|104.33|2
1656787500000|2022-07-02 18:45:00|106.12|104.32|106.13|104.33|106.13|104.33|106.11|104.31|6
1656787510000|2022-07-02 18:45:10|106.12|104.32|106.05|104.25|106.12|104.32|106.05|104.25|6
1656787520000|2022-07-02 18:45:20|106.04|104.24|106.02|104.22|106.04|104.24|106.02|104.22|3
1656787530000|2022-07-02 18:45:30|106.04|104.24|106.07|104.27|106.07|104.27|106.02|104.22|5
1656787540000|2022-07-02 18:45:40|106.05|104.25|106.07|104.27|106.07|104.27|106.05|104.25|5
1656787550000|2022-07-02 18:45:50|106.06|104.26|106.06|104.26|106.07|104.27|106.06|104.26|5
1656787560000|2022-07-02 18:46:00|106.05|104.25|106.06|104.26|106.06|104.26|106.02|104.22|9
1656787570000|2022-07-02 18:46:10|106.05|104.25|106.05|104.25|106.05|104.25|106.02|104.22|8
1656787580000|2022-07-02 18:46:20|106.04|104.24|105.98|104.18|106.04|104.24|105.98|104.18|7
1656787590000|2022-07-02 18:46:30|106|104.2|106.06|104.26|106.08|104.28|105.95|104.15|15
1656787600000|2022-07-02 18:46:40|106.05|104.25|106.05|104.25|106.05|104.25|106.05|104.25|1
1656787610000|2022-07-02 18:46:50|106.04|104.24|106.06|104.26|106.08|104.28|106.04|104.24|8
1656787620000|2022-07-02 18:47:00|106.07|104.27|106.08|104.28|106.08|104.28|106.07|104.27|2
1656787640000|2022-07-02 18:47:20|106.07|104.27|106.06|104.26|106.07|104.27|106.06|104.26|2
1656787650000|2022-07-02 18:47:30|106.05|104.25|106.05|104.25|106.05|104.25|106.04|104.24|3
1656787660000|2022-07-02 18:47:40|106.04|104.24|106.03|104.23|106.04|104.24|106.02|104.22|7
1656787680000|2022-07-02 18:48:00|106.02|104.22|106.02|104.22|106.02|104.22|106.01|104.21|3
1656787690000|2022-07-02 18:48:10|106.01|104.21|106|104.2|106.01|104.21|105.99|104.19|3
1656787700000|2022-07-02 18:48:20|106.01|104.21|106.12|104.32|106.14|104.34|106.01|104.21|14
1656787710000|2022-07-02 18:48:30|106.14|104.34|106.24|104.44|106.25|104.45|106.14|104.34|8
1656787720000|2022-07-02 18:48:40|106.25|104.45|106.18|104.38|106.25|104.45|106.16|104.36|9
1656787730000|2022-07-02 18:48:50|106.23|104.43|106.35|104.55|106.37|104.57|106.22|104.42|23
1656787740000|2022-07-02 18:49:00|106.36|104.56|106.67|104.87|106.73|104.93|106.33|104.53|29
1656787750000|2022-07-02 18:49:10|106.63|104.83|106.56|104.76|106.71|104.91|106.52|104.72|21
1656787760000|2022-07-02 18:49:20|106.55|104.75|106.57|104.77|106.57|104.77|106.55|104.75|7
1656787770000|2022-07-02 18:49:30|106.56|104.76|106.56|104.76|106.57|104.77|106.56|104.76|5
1656787780000|2022-07-02 18:49:40|106.55|104.75|106.51|104.71|106.55|104.75|106.47|104.67|9
1656787790000|2022-07-02 18:49:50|106.5|104.7|106.48|104.68|106.5|104.7|106.47|104.67|8
1656787800000|2022-07-02 18:50:00|106.47|104.67|106.51|104.71|106.51|104.71|106.47|104.67|2
1656787810000|2022-07-02 18:50:10|106.5|104.7|106.47|104.67|106.5|104.7|106.47|104.67|3
1656787820000|2022-07-02 18:50:20|106.46|104.66|106.43|104.63|106.46|104.66|106.43|104.63|4
1656787830000|2022-07-02 18:50:30|106.42|104.62|106.48|104.68|106.48|104.68|106.42|104.62|6
1656787840000|2022-07-02 18:50:40|106.47|104.67|106.63|104.83|106.65|104.85|106.47|104.67|13
1656787850000|2022-07-02 18:50:50|106.64|104.84|106.62|104.82|106.64|104.84|106.62|104.82|5
1656787870000|2022-07-02 18:51:10|106.61|104.81|106.66|104.86|106.66|104.86|106.61|104.81|12
1656787880000|2022-07-02 18:51:20|106.67|104.87|106.82|105.02|106.87|105.07|106.67|104.87|20
1656787890000|2022-07-02 18:51:30|106.81|105.01|106.75|104.95|106.84|105.04|106.75|104.95|12
1656787900000|2022-07-02 18:51:40|106.76|104.96|106.76|104.96|106.79|104.99|106.75|104.95|10
1656787910000|2022-07-02 18:51:50|106.77|104.97|106.75|104.95|106.77|104.97|106.73|104.93|8
1656787920000|2022-07-02 18:52:00|106.74|104.94|106.92|105.12|106.92|105.12|106.74|104.94|18
1656787930000|2022-07-02 18:52:10|106.91|105.11|106.88|105.08|106.92|105.12|106.83|105.03|17
1656787940000|2022-07-02 18:52:20|106.89|105.09|106.85|105.05|106.9|105.1|106.85|105.05|5
1656787950000|2022-07-02 18:52:30|106.84|105.04|106.82|105.02|106.84|105.04|106.79|104.99|14
1656787960000|2022-07-02 18:52:40|106.83|105.03|106.76|104.96|106.83|105.03|106.76|104.96|11
1656787970000|2022-07-02 18:52:50|106.75|104.95|106.64|104.84|106.76|104.96|106.64|104.84|11
1656787980000|2022-07-02 18:53:00|106.65|104.85|106.71|104.91|106.78|104.98|106.65|104.85|13
1656787990000|2022-07-02 18:53:10|106.72|104.92|106.75|104.95|106.77|104.97|106.72|104.92|7
1656788000000|2022-07-02 18:53:20|106.76|104.96|106.8|105|106.83|105.03|106.76|104.96|5
1656788010000|2022-07-02 18:53:30|106.79|104.99|106.77|104.97|106.79|104.99|106.76|104.96|7
1656788020000|2022-07-02 18:53:40|106.78|104.98|106.78|104.98|106.78|104.98|106.75|104.95|12
1656788030000|2022-07-02 18:53:50|106.77|104.97|106.92|105.12|106.92|105.12|106.76|104.96|13
1656788040000|2022-07-02 18:54:00|106.9|105.1|106.86|105.06|106.92|105.12|106.85|105.05|16
1656788050000|2022-07-02 18:54:10|106.85|105.05|106.84|105.04|106.86|105.06|106.84|105.04|6
1656788060000|2022-07-02 18:54:20|106.85|105.05|106.83|105.03|106.85|105.05|106.83|105.03|5
1656788070000|2022-07-02 18:54:30|106.82|105.02|106.86|105.06|106.86|105.06|106.82|105.02|5
1656788080000|2022-07-02 18:54:40|106.83|105.03|106.71|104.91|106.83|105.03|106.71|104.91|10
1656788090000|2022-07-02 18:54:50|106.72|104.92|106.66|104.86|106.76|104.96|106.66|104.86|16
1656788100000|2022-07-02 18:55:00|106.67|104.87|106.73|104.93|106.77|104.97|106.67|104.87|15
1656788110000|2022-07-02 18:55:10|106.74|104.94|106.76|104.96|106.77|104.97|106.74|104.94|7
1656788120000|2022-07-02 18:55:20|106.77|104.97|106.78|104.98|106.8|105|106.76|104.96|12
1656788130000|2022-07-02 18:55:30|106.77|104.97|106.8|105|106.8|105|106.75|104.95|10
1656788140000|2022-07-02 18:55:40|106.78|104.98|106.78|104.98|106.79|104.99|106.77|104.97|7
1656788150000|2022-07-02 18:55:50|106.81|105.01|106.79|104.99|106.86|105.06|106.79|104.99|13
1656788160000|2022-07-02 18:56:00|106.77|104.97|106.79|104.99|106.8|105|106.77|104.97|7
1656788170000|2022-07-02 18:56:10|106.75|104.95|106.73|104.93|106.75|104.95|106.73|104.93|3
1656788180000|2022-07-02 18:56:20|106.7|104.9|106.61|104.81|106.7|104.9|106.61|104.81|5
1656788190000|2022-07-02 18:56:30|106.6|104.8|106.6|104.8|106.61|104.81|106.53|104.73|16
1656788200000|2022-07-02 18:56:40|106.59|104.79|106.62|104.82|106.64|104.84|106.59|104.79|7
1656788220000|2022-07-02 18:57:00|106.61|104.81|106.62|104.82|106.63|104.83|106.61|104.81|8
1656788230000|2022-07-02 18:57:10|106.63|104.83|106.54|104.74|106.63|104.83|106.54|104.74|6
1656788240000|2022-07-02 18:57:20|106.55|104.75|106.54|104.74|106.56|104.76|106.52|104.72|9
1656788250000|2022-07-02 18:57:30|106.55|104.75|106.56|104.76|106.58|104.78|106.55|104.75|8
1656788260000|2022-07-02 18:57:40|106.55|104.75|106.56|104.76|106.56|104.76|106.54|104.74|6
1656788270000|2022-07-02 18:57:50|106.55|104.75|106.55|104.75|106.56|104.76|106.53|104.73|8
1656788280000|2022-07-02 18:58:00|106.5|104.7|106.5|104.7|106.5|104.7|106.49|104.69|3
1656788290000|2022-07-02 18:58:10|106.52|104.72|106.52|104.72|106.56|104.76|106.52|104.72|6
1656788300000|2022-07-02 18:58:20|106.51|104.71|106.51|104.71|106.52|104.72|106.51|104.71|3
1656788310000|2022-07-02 18:58:30|106.5|104.7|106.49|104.69|106.5|104.7|106.48|104.68|4
1656788320000|2022-07-02 18:58:40|106.48|104.68|106.48|104.68|106.48|104.68|106.48|104.68|1
1656788340000|2022-07-02 18:59:00|106.51|104.71|106.59|104.79|106.6|104.8|106.51|104.71|6
1656788350000|2022-07-02 18:59:10|106.58|104.78|106.59|104.79|106.59|104.79|106.58|104.78|2
1656788360000|2022-07-02 18:59:20|106.56|104.76|106.51|104.71|106.56|104.76|106.49|104.69|8
1656788370000|2022-07-02 18:59:30|106.52|104.72|106.51|104.71|106.52|104.72|106.51|104.71|2
1656788380000|2022-07-02 18:59:40|106.52|104.72|106.53|104.73|106.53|104.73|106.52|104.72|2
1656788390000|2022-07-02 18:59:50|106.52|104.72|106.52|104.72|106.52|104.72|106.51|104.71|3
1656788400000|2022-07-02 19:00:00|106.51|104.71|106.51|104.71|106.53|104.73|106.5|104.7|6
1656788410000|2022-07-02 19:00:10|106.5|104.7|106.53|104.73|106.53|104.73|106.49|104.69|7
1656788420000|2022-07-02 19:00:20|106.54|104.74|106.56|104.76|106.56|104.76|106.54|104.74|3
1656788430000|2022-07-02 19:00:30|106.59|104.79|106.62|104.82|106.67|104.87|106.59|104.79|7
1656788440000|2022-07-02 19:00:40|106.63|104.83|106.63|104.83|106.64|104.84|106.61|104.81|9
1656788450000|2022-07-02 19:00:50|106.62|104.82|106.5|104.7|106.62|104.82|106.47|104.67|13
1656788460000|2022-07-02 19:01:00|106.48|104.68|106.49|104.69|106.49|104.69|106.48|104.68|2
1656788470000|2022-07-02 19:01:10|106.5|104.7|106.52|104.72|106.52|104.72|106.5|104.7|3
1656788480000|2022-07-02 19:01:20|106.5|104.7|106.5|104.7|106.51|104.71|106.5|104.7|3
1656788490000|2022-07-02 19:01:30|106.51|104.71|106.59|104.79|106.59|104.79|106.51|104.71|7
1656788500000|2022-07-02 19:01:40|106.58|104.78|106.59|104.79|106.61|104.81|106.58|104.78|6
1656788510000|2022-07-02 19:01:50|106.58|104.78|106.59|104.79|106.6|104.8|106.57|104.77|8
1656788520000|2022-07-02 19:02:00|106.58|104.78|106.66|104.86|106.66|104.86|106.58|104.78|6
1656788530000|2022-07-02 19:02:10|106.65|104.85|106.66|104.86|106.66|104.86|106.64|104.84|4
1656788540000|2022-07-02 19:02:20|106.67|104.87|106.68|104.88|106.69|104.89|106.66|104.86|6
1656788550000|2022-07-02 19:02:30|106.67|104.87|106.68|104.88|106.68|104.88|106.67|104.87|2
1656788560000|2022-07-02 19:02:40|106.67|104.87|106.68|104.88|106.68|104.88|106.67|104.87|2
1656788570000|2022-07-02 19:02:50|106.69|104.89|106.78|104.98|106.78|104.98|106.69|104.89|10
1656788580000|2022-07-02 19:03:00|106.79|104.99|106.81|105.01|106.83|105.03|106.79|104.99|5
1656788590000|2022-07-02 19:03:10|106.8|105|106.77|104.97|106.81|105.01|106.77|104.97|6
1656788600000|2022-07-02 19:03:20|106.79|104.99|106.79|104.99|106.8|105|106.78|104.98|5
1656788610000|2022-07-02 19:03:30|106.8|105|106.78|104.98|106.8|105|106.78|104.98|3
1656788620000|2022-07-02 19:03:40|106.79|104.99|106.78|104.98|106.79|104.99|106.78|104.98|4
1656788630000|2022-07-02 19:03:50|106.79|104.99|106.8|105|106.8|105|106.79|104.99|2
1656788640000|2022-07-02 19:04:00|106.78|104.98|106.79|104.99|106.8|105|106.77|104.97|6
1656788650000|2022-07-02 19:04:10|106.8|105|106.8|105|106.8|105|106.79|104.99|3
1656788670000|2022-07-02 19:04:30|106.79|104.99|106.81|105.01|106.81|105.01|106.78|104.98|5
1656788680000|2022-07-02 19:04:40|106.83|105.03|106.89|105.09|106.91|105.11|106.83|105.03|13
1656788690000|2022-07-02 19:04:50|106.88|105.08|106.9|105.1|106.9|105.1|106.88|105.08|5
1656788700000|2022-07-02 19:05:00|106.91|105.11|106.89|105.09|106.91|105.11|106.89|105.09|3
1656788710000|2022-07-02 19:05:10|106.88|105.08|106.9|105.1|106.9|105.1|106.88|105.08|5
1656788720000|2022-07-02 19:05:20|106.91|105.11|106.91|105.11|106.91|105.11|106.89|105.09|4
1656788730000|2022-07-02 19:05:30|106.9|105.1|106.89|105.09|106.93|105.13|106.89|105.09|12
1656788740000|2022-07-02 19:05:40|106.9|105.1|106.91|105.11|106.91|105.11|106.89|105.09|6
1656788750000|2022-07-02 19:05:50|106.9|105.1|106.89|105.09|106.9|105.1|106.89|105.09|2
1656788760000|2022-07-02 19:06:00|106.88|105.08|106.89|105.09|106.89|105.09|106.88|105.08|2
1656788770000|2022-07-02 19:06:10|106.88|105.08|106.88|105.08|106.88|105.08|106.86|105.06|5
1656788780000|2022-07-02 19:06:20|106.89|105.09|106.95|105.15|106.95|105.15|106.88|105.08|7
1656788790000|2022-07-02 19:06:30|106.91|105.11|106.95|105.15|106.95|105.15|106.9|105.1|7
1656788800000|2022-07-02 19:06:40|106.96|105.16|106.96|105.16|106.96|105.16|106.95|105.15|3
1656788810000|2022-07-02 19:06:50|106.95|105.15|106.96|105.16|106.96|105.16|106.95|105.15|4
1656788820000|2022-07-02 19:07:00|106.95|105.15|106.96|105.16|106.96|105.16|106.95|105.15|2
1656788830000|2022-07-02 19:07:10|106.98|105.18|106.99|105.19|107|105.2|106.96|105.16|4
1656788840000|2022-07-02 19:07:20|107|105.2|107|105.2|107|105.2|106.99|105.19|3
1656788850000|2022-07-02 19:07:30|106.99|105.19|106.98|105.18|106.99|105.19|106.98|105.18|2
1656788860000|2022-07-02 19:07:40|106.97|105.17|106.86|105.06|106.97|105.17|106.86|105.06|9
1656788870000|2022-07-02 19:07:50|106.88|105.08|106.9|105.1|106.91|105.11|106.88|105.08|4
1656788880000|2022-07-02 19:08:00|106.91|105.11|106.99|105.19|107.01|105.21|106.91|105.11|9
1656788890000|2022-07-02 19:08:10|107.01|105.21|107.01|105.21|107.01|105.21|107.01|105.21|1
1656788900000|2022-07-02 19:08:20|107|105.2|107|105.2|107|105.2|106.98|105.18|6
1656788910000|2022-07-02 19:08:30|106.99|105.19|106.98|105.18|106.99|105.19|106.98|105.18|2
1656788920000|2022-07-02 19:08:40|106.99|105.19|106.98|105.18|106.99|105.19|106.98|105.18|6
1656788940000|2022-07-02 19:09:00|106.96|105.16|106.91|105.11|106.96|105.16|106.9|105.1|6
1656788950000|2022-07-02 19:09:10|106.92|105.12|106.96|105.16|106.96|105.16|106.92|105.12|10
1656788960000|2022-07-02 19:09:20|106.95|105.15|106.94|105.14|106.95|105.15|106.94|105.14|2
1656788970000|2022-07-02 19:09:30|106.93|105.13|106.92|105.12|106.93|105.13|106.92|105.12|2
1656788980000|2022-07-02 19:09:40|106.91|105.11|106.9|105.1|106.92|105.12|106.9|105.1|4
1656788990000|2022-07-02 19:09:50|106.91|105.11|106.9|105.1|106.91|105.11|106.9|105.1|2
1656789000000|2022-07-02 19:10:00|106.91|105.11|106.91|105.11|106.91|105.11|106.9|105.1|3
1656789030000|2022-07-02 19:10:30|106.9|105.1|106.83|105.03|106.91|105.11|106.83|105.03|6
1656789040000|2022-07-02 19:10:40|106.84|105.04|106.86|105.06|106.86|105.06|106.84|105.04|3
1656789050000|2022-07-02 19:10:50|106.85|105.05|106.87|105.07|106.87|105.07|106.85|105.05|5
1656789060000|2022-07-02 19:11:00|106.86|105.06|106.86|105.06|106.87|105.07|106.86|105.06|3
1656789070000|2022-07-02 19:11:10|106.85|105.05|106.84|105.04|106.85|105.05|106.84|105.04|2
1656789080000|2022-07-02 19:11:20|106.83|105.03|106.81|105.01|106.83|105.03|106.81|105.01|3
1656789090000|2022-07-02 19:11:30|106.82|105.02|106.81|105.01|106.82|105.02|106.81|105.01|2
1656789110000|2022-07-02 19:11:50|106.8|105|106.78|104.98|106.8|105|106.78|104.98|3
1656789120000|2022-07-02 19:12:00|106.8|105|106.79|104.99|106.8|105|106.79|104.99|4
1656789130000|2022-07-02 19:12:10|106.8|105|106.82|105.02|106.82|105.02|106.79|104.99|5
1656789140000|2022-07-02 19:12:20|106.81|105.01|106.81|105.01|106.81|105.01|106.77|104.97|7
1656789150000|2022-07-02 19:12:30|106.82|105.02|106.85|105.05|106.85|105.05|106.82|105.02|4
1656789160000|2022-07-02 19:12:40|106.84|105.04|106.85|105.05|106.86|105.06|106.84|105.04|4
1656789170000|2022-07-02 19:12:50|106.82|105.02|106.83|105.03|106.84|105.04|106.82|105.02|4
1656789180000|2022-07-02 19:13:00|106.82|105.02|106.82|105.02|106.82|105.02|106.82|105.02|1
1656789190000|2022-07-02 19:13:10|106.8|105|106.76|104.96|106.8|105|106.75|104.95|4
1656789200000|2022-07-02 19:13:20|106.77|104.97|106.78|104.98|106.78|104.98|106.77|104.97|2
1656789210000|2022-07-02 19:13:30|106.79|104.99|106.8|105|106.8|105|106.79|104.99|2
1656789220000|2022-07-02 19:13:40|106.78|104.98|106.76|104.96|106.78|104.98|106.76|104.96|3
1656789230000|2022-07-02 19:13:50|106.75|104.95|106.75|104.95|106.76|104.96|106.75|104.95|3
1656789240000|2022-07-02 19:14:00|106.78|104.98|106.77|104.97|106.78|104.98|106.77|104.97|4
1656789250000|2022-07-02 19:14:10|106.76|104.96|106.8|105|106.8|105|106.75|104.95|5
1656789260000|2022-07-02 19:14:20|106.81|105.01|106.81|105.01|106.81|105.01|106.8|105|5
1656789270000|2022-07-02 19:14:30|106.82|105.02|106.82|105.02|106.83|105.03|106.82|105.02|3
1656789280000|2022-07-02 19:14:40|106.83|105.03|106.83|105.03|106.83|105.03|106.83|105.03|1
1656789300000|2022-07-02 19:15:00|106.82|105.02|106.86|105.06|106.9|105.1|106.81|105.01|13
1656789310000|2022-07-02 19:15:10|106.87|105.07|106.88|105.08|106.88|105.08|106.87|105.07|4
1656789330000|2022-07-02 19:15:30|106.87|105.07|106.83|105.03|106.87|105.07|106.83|105.03|6
1656789340000|2022-07-02 19:15:40|106.82|105.02|106.76|104.96|106.82|105.02|106.76|104.96|5
1656789350000|2022-07-02 19:15:50|106.77|104.97|106.74|104.94|106.77|104.97|106.74|104.94|6
1656789360000|2022-07-02 19:16:00|106.75|104.95|106.79|104.99|106.79|104.99|106.75|104.95|6
1656789370000|2022-07-02 19:16:10|106.78|104.98|106.86|105.06|106.86|105.06|106.78|104.98|7
1656789380000|2022-07-02 19:16:20|106.87|105.07|106.85|105.05|106.87|105.07|106.84|105.04|7
1656789390000|2022-07-02 19:16:30|106.84|105.04|106.81|105.01|106.85|105.05|106.81|105.01|7
1656789400000|2022-07-02 19:16:40|106.82|105.02|106.84|105.04|106.84|105.04|106.82|105.02|2
1656789410000|2022-07-02 19:16:50|106.83|105.03|106.83|105.03|106.84|105.04|106.83|105.03|3
1656789420000|2022-07-02 19:17:00|106.84|105.04|106.8|105|106.84|105.04|106.8|105|4
1656789440000|2022-07-02 19:17:20|106.79|104.99|106.76|104.96|106.79|104.99|106.76|104.96|2
1656789450000|2022-07-02 19:17:30|106.77|104.97|106.75|104.95|106.77|104.97|106.75|104.95|3
1656789460000|2022-07-02 19:17:40|106.74|104.94|106.65|104.85|106.75|104.95|106.65|104.85|6
1656789470000|2022-07-02 19:17:50|106.66|104.86|106.73|104.93|106.75|104.95|106.66|104.86|6
1656789480000|2022-07-02 19:18:00|106.75|104.95|106.72|104.92|106.75|104.95|106.72|104.92|4
1656789490000|2022-07-02 19:18:10|106.73|104.93|106.73|104.93|106.73|104.93|106.73|104.93|1
1656789500000|2022-07-02 19:18:20|106.72|104.92|106.78|104.98|106.78|104.98|106.72|104.92|6
1656789510000|2022-07-02 19:18:30|106.76|104.96|106.75|104.95|106.77|104.97|106.74|104.94|5
1656789520000|2022-07-02 19:18:40|106.74|104.94|106.75|104.95|106.76|104.96|106.74|104.94|6
1656789530000|2022-07-02 19:18:50|106.74|104.94|106.75|104.95|106.75|104.95|106.74|104.94|2
1656789550000|2022-07-02 19:19:10|106.74|104.94|106.71|104.91|106.74|104.94|106.71|104.91|2
1656789560000|2022-07-02 19:19:20|106.7|104.9|106.66|104.86|106.7|104.9|106.62|104.82|10
1656789570000|2022-07-02 19:19:30|106.65|104.85|106.65|104.85|106.66|104.86|106.64|104.84|5
1656789580000|2022-07-02 19:19:40|106.64|104.84|106.63|104.83|106.65|104.85|106.63|104.83|6
1656789590000|2022-07-02 19:19:50|106.62|104.82|106.65|104.85|106.65|104.85|106.62|104.82|6
1656789600000|2022-07-02 19:20:00|106.64|104.84|106.64|104.84|106.65|104.85|106.64|104.84|5
1656789610000|2022-07-02 19:20:10|106.65|104.85|106.66|104.86|106.66|104.86|106.64|104.84|4
1656789620000|2022-07-02 19:20:20|106.65|104.85|106.63|104.83|106.65|104.85|106.63|104.83|3
1656789630000|2022-07-02 19:20:30|106.62|104.82|106.62|104.82|106.63|104.83|106.62|104.82|3
1656789640000|2022-07-02 19:20:40|106.63|104.83|106.66|104.86|106.66|104.86|106.63|104.83|6
1656789650000|2022-07-02 19:20:50|106.67|104.87|106.66|104.86|106.67|104.87|106.66|104.86|2
1656789660000|2022-07-02 19:21:00|106.64|104.84|106.58|104.78|106.64|104.84|106.56|104.76|10
1656789670000|2022-07-02 19:21:10|106.57|104.77|106.58|104.78|106.62|104.82|106.57|104.77|9
1656789680000|2022-07-02 19:21:20|106.59|104.79|106.52|104.72|106.6|104.8|106.52|104.72|12
1656789690000|2022-07-02 19:21:30|106.53|104.73|106.49|104.69|106.54|104.74|106.48|104.68|12
1656789700000|2022-07-02 19:21:40|106.48|104.68|106.45|104.65|106.49|104.69|106.39|104.59|17
1656789710000|2022-07-02 19:21:50|106.44|104.64|106.45|104.65|106.45|104.65|106.41|104.61|9
1656789720000|2022-07-02 19:22:00|106.44|104.64|106.45|104.65|106.45|104.65|106.43|104.63|4
1656789730000|2022-07-02 19:22:10|106.44|104.64|106.34|104.54|106.44|104.64|106.32|104.52|14
1656789740000|2022-07-02 19:22:20|106.33|104.53|106.25|104.45|106.35|104.55|106.25|104.45|9
1656789750000|2022-07-02 19:22:30|106.24|104.44|106.28|104.48|106.31|104.51|106.24|104.44|13
1656789760000|2022-07-02 19:22:40|106.27|104.47|106.28|104.48|106.29|104.49|106.27|104.47|4
1656789770000|2022-07-02 19:22:50|106.3|104.5|106.38|104.58|106.38|104.58|106.28|104.48|10
1656789780000|2022-07-02 19:23:00|106.39|104.59|106.37|104.57|106.39|104.59|106.36|104.56|8
1656789790000|2022-07-02 19:23:10|106.38|104.58|106.41|104.61|106.41|104.61|106.38|104.58|5
1656789800000|2022-07-02 19:23:20|106.42|104.62|106.42|104.62|106.43|104.63|106.41|104.61|5
1656789810000|2022-07-02 19:23:30|106.41|104.61|106.42|104.62|106.42|104.62|106.4|104.6|7
1656789820000|2022-07-02 19:23:40|106.41|104.61|106.4|104.6|106.41|104.61|106.4|104.6|6
1656789830000|2022-07-02 19:23:50|106.41|104.61|106.41|104.61|106.41|104.61|106.4|104.6|5
1656789840000|2022-07-02 19:24:00|106.4|104.6|106.39|104.59|106.41|104.61|106.38|104.58|12
1656789850000|2022-07-02 19:24:10|106.42|104.62|106.44|104.64|106.44|104.64|106.42|104.62|3
1656789860000|2022-07-02 19:24:20|106.43|104.63|106.43|104.63|106.43|104.63|106.42|104.62|3
1656789870000|2022-07-02 19:24:30|106.44|104.64|106.49|104.69|106.5|104.7|106.44|104.64|9
1656789880000|2022-07-02 19:24:40|106.5|104.7|106.47|104.67|106.5|104.7|106.46|104.66|6
1656789890000|2022-07-02 19:24:50|106.46|104.66|106.43|104.63|106.48|104.68|106.43|104.63|6
1656789900000|2022-07-02 19:25:00|106.44|104.64|106.42|104.62|106.44|104.64|106.42|104.62|3
1656789910000|2022-07-02 19:25:10|106.43|104.63|106.42|104.62|106.43|104.63|106.42|104.62|2
1656789920000|2022-07-02 19:25:20|106.43|104.63|106.43|104.63|106.43|104.63|106.43|104.63|1
1656789930000|2022-07-02 19:25:30|106.42|104.62|106.43|104.63|106.43|104.63|106.42|104.62|2
1656789940000|2022-07-02 19:25:40|106.42|104.62|106.42|104.62|106.42|104.62|106.42|104.62|1
1656789960000|2022-07-02 19:26:00|106.41|104.61|106.37|104.57|106.41|104.61|106.37|104.57|4
1656789970000|2022-07-02 19:26:10|106.38|104.58|106.38|104.58|106.39|104.59|106.38|104.58|3
1656789980000|2022-07-02 19:26:20|106.37|104.57|106.38|104.58|106.39|104.59|106.32|104.52|11
1656790010000|2022-07-02 19:26:50|106.39|104.59|106.41|104.61|106.42|104.62|106.39|104.59|4
1656790020000|2022-07-02 19:27:00|106.42|104.62|106.56|104.76|106.57|104.77|106.42|104.62|12
1656790030000|2022-07-02 19:27:10|106.55|104.75|106.66|104.86|106.67|104.87|106.53|104.73|14
1656790040000|2022-07-02 19:27:20|106.63|104.83|106.6|104.8|106.63|104.83|106.59|104.79|8
1656790050000|2022-07-02 19:27:30|106.61|104.81|106.6|104.8|106.61|104.81|106.6|104.8|2
1656790060000|2022-07-02 19:27:40|106.61|104.81|106.56|104.76|106.61|104.81|106.56|104.76|8
1656790070000|2022-07-02 19:27:50|106.55|104.75|106.46|104.66|106.55|104.75|106.45|104.65|11
1656790080000|2022-07-02 19:28:00|106.45|104.65|106.47|104.67|106.48|104.68|106.45|104.65|8
1656790090000|2022-07-02 19:28:10|106.48|104.68|106.29|104.49|106.48|104.68|106.29|104.49|18
1656790100000|2022-07-02 19:28:20|106.31|104.51|106.29|104.49|106.31|104.51|106.29|104.49|3
1656790110000|2022-07-02 19:28:30|106.3|104.5|106.31|104.51|106.31|104.51|106.3|104.5|4
1656790120000|2022-07-02 19:28:40|106.32|104.52|106.32|104.52|106.35|104.55|106.31|104.51|7
1656790130000|2022-07-02 19:28:50|106.33|104.53|106.33|104.53|106.33|104.53|106.33|104.53|1
1656790140000|2022-07-02 19:29:00|106.32|104.52|106.22|104.42|106.32|104.52|106.21|104.41|12
1656790150000|2022-07-02 19:29:10|106.21|104.41|106.23|104.43|106.25|104.45|106.21|104.41|15
1656790160000|2022-07-02 19:29:20|106.22|104.42|106.23|104.43|106.25|104.45|106.22|104.42|10
1656790170000|2022-07-02 19:29:30|106.22|104.42|106.23|104.43|106.23|104.43|106.22|104.42|6
1656790180000|2022-07-02 19:29:40|106.22|104.42|106.21|104.41|106.23|104.43|106.18|104.38|10
1656790190000|2022-07-02 19:29:50|106.23|104.43|106.2|104.4|106.23|104.43|106.18|104.38|12
1656790200000|2022-07-02 19:30:00|106.21|104.41|106.33|104.53|106.33|104.53|106.21|104.41|9
1656790210000|2022-07-02 19:30:10|106.34|104.54|106.4|104.6|106.42|104.62|106.34|104.54|16
1656790220000|2022-07-02 19:30:20|106.41|104.61|106.3|104.5|106.41|104.61|106.3|104.5|16
1656790230000|2022-07-02 19:30:30|106.28|104.48|106.28|104.48|106.31|104.51|106.27|104.47|9
1656790240000|2022-07-02 19:30:40|106.29|104.49|106.29|104.49|106.31|104.51|106.28|104.48|12
1656790250000|2022-07-02 19:30:50|106.3|104.5|106.35|104.55|106.35|104.55|106.29|104.49|9
1656790260000|2022-07-02 19:31:00|106.36|104.56|106.37|104.57|106.37|104.57|106.36|104.56|2
1656790280000|2022-07-02 19:31:20|106.4|104.6|106.41|104.61|106.41|104.61|106.4|104.6|2
1656790300000|2022-07-02 19:31:40|106.43|104.63|106.44|104.64|106.47|104.67|106.43|104.63|6
1656790310000|2022-07-02 19:31:50|106.43|104.63|106.43|104.63|106.44|104.64|106.43|104.63|3
1656790330000|2022-07-02 19:32:10|106.42|104.62|106.32|104.52|106.44|104.64|106.31|104.51|11
1656790340000|2022-07-02 19:32:20|106.34|104.54|106.29|104.49|106.34|104.54|106.29|104.49|8
1656790350000|2022-07-02 19:32:30|106.3|104.5|106.23|104.43|106.33|104.53|106.23|104.43|12
1656790360000|2022-07-02 19:32:40|106.24|104.44|106.12|104.32|106.24|104.44|106.12|104.32|6
1656790370000|2022-07-02 19:32:50|106.13|104.33|106.1|104.3|106.13|104.33|106.09|104.29|7
1656790380000|2022-07-02 19:33:00|106.13|104.33|106.17|104.37|106.18|104.38|106.11|104.31|13
1656790390000|2022-07-02 19:33:10|106.19|104.39|106.19|104.39|106.24|104.44|106.18|104.38|11
1656790400000|2022-07-02 19:33:20|106.2|104.4|106.19|104.39|106.2|104.4|106.19|104.39|2
1656790410000|2022-07-02 19:33:30|106.2|104.4|106.22|104.42|106.22|104.42|106.19|104.39|8
1656790420000|2022-07-02 19:33:40|106.21|104.41|106.18|104.38|106.24|104.44|106.18|104.38|12
1656790430000|2022-07-02 19:33:50|106.16|104.36|106.2|104.4|106.2|104.4|106.12|104.32|8
1656790440000|2022-07-02 19:34:00|106.18|104.38|106.19|104.39|106.2|104.4|106.18|104.38|4
1656790450000|2022-07-02 19:34:10|106.2|104.4|106.25|104.45|106.26|104.46|106.2|104.4|9
1656790460000|2022-07-02 19:34:20|106.24|104.44|106.25|104.45|106.26|104.46|106.22|104.42|9
1656790470000|2022-07-02 19:34:30|106.24|104.44|106.24|104.44|106.26|104.46|106.23|104.43|8
1656790480000|2022-07-02 19:34:40|106.25|104.45|106.25|104.45|106.25|104.45|106.25|104.45|1
1656790490000|2022-07-02 19:34:50|106.26|104.46|106.25|104.45|106.26|104.46|106.24|104.44|3
1656790500000|2022-07-02 19:35:00|106.26|104.46|106.24|104.44|106.26|104.46|106.24|104.44|2
1656790510000|2022-07-02 19:35:10|106.25|104.45|106.31|104.51|106.32|104.52|106.25|104.45|4
1656790520000|2022-07-02 19:35:20|106.32|104.52|106.29|104.49|106.33|104.53|106.28|104.48|4
1656790530000|2022-07-02 19:35:30|106.3|104.5|106.3|104.5|106.3|104.5|106.3|104.5|1
1656790540000|2022-07-02 19:35:40|106.32|104.52|106.3|104.5|106.32|104.52|106.22|104.42|10
1656790550000|2022-07-02 19:35:50|106.33|104.53|106.37|104.57|106.37|104.57|106.33|104.53|7
1656790560000|2022-07-02 19:36:00|106.38|104.58|106.39|104.59|106.4|104.6|106.38|104.58|8
1656790570000|2022-07-02 19:36:10|106.4|104.6|106.5|104.7|106.5|104.7|106.39|104.59|13
1656790580000|2022-07-02 19:36:20|106.49|104.69|106.41|104.61|106.49|104.69|106.41|104.61|12
1656790590000|2022-07-02 19:36:30|106.4|104.6|106.32|104.52|106.4|104.6|106.32|104.52|6
1656790600000|2022-07-02 19:36:40|106.31|104.51|106.41|104.61|106.41|104.61|106.31|104.51|7
1656790610000|2022-07-02 19:36:50|106.42|104.62|106.44|104.64|106.46|104.66|106.42|104.62|8
1656790620000|2022-07-02 19:37:00|106.43|104.63|106.51|104.71|106.57|104.77|106.43|104.63|8
1656790630000|2022-07-02 19:37:10|106.52|104.72|106.48|104.68|106.52|104.72|106.48|104.68|4
1656790640000|2022-07-02 19:37:20|106.47|104.67|106.49|104.69|106.49|104.69|106.47|104.67|2
1656790650000|2022-07-02 19:37:30|106.5|104.7|106.5|104.7|106.51|104.71|106.5|104.7|3
1656790670000|2022-07-02 19:37:50|106.51|104.71|106.5|104.7|106.51|104.71|106.5|104.7|4
1656790680000|2022-07-02 19:38:00|106.51|104.71|106.57|104.77|106.57|104.77|106.51|104.71|8
1656790690000|2022-07-02 19:38:10|106.56|104.76|106.57|104.77|106.58|104.78|106.56|104.76|8
1656790700000|2022-07-02 19:38:20|106.56|104.76|106.59|104.79|106.59|104.79|106.56|104.76|4
1656790710000|2022-07-02 19:38:30|106.6|104.8|106.59|104.79|106.6|104.8|106.59|104.79|6
1656790720000|2022-07-02 19:38:40|106.62|104.82|106.62|104.82|106.62|104.82|106.62|104.82|1
1656790730000|2022-07-02 19:38:50|106.61|104.81|106.69|104.89|106.7|104.9|106.61|104.81|7
1656790740000|2022-07-02 19:39:00|106.68|104.88|106.67|104.87|106.7|104.9|106.67|104.87|6
1656790750000|2022-07-02 19:39:10|106.66|104.86|106.61|104.81|106.66|104.86|106.6|104.8|5
1656790760000|2022-07-02 19:39:20|106.6|104.8|106.59|104.79|106.62|104.82|106.59|104.79|5
1656790770000|2022-07-02 19:39:30|106.58|104.78|106.48|104.68|106.58|104.78|106.42|104.62|16
1656790780000|2022-07-02 19:39:40|106.47|104.67|106.58|104.78|106.58|104.78|106.47|104.67|4
1656790790000|2022-07-02 19:39:50|106.57|104.77|106.53|104.73|106.57|104.77|106.53|104.73|6
1656790800000|2022-07-02 19:40:00|106.51|104.71|106.47|104.67|106.51|104.71|106.47|104.67|4
1656790810000|2022-07-02 19:40:10|106.48|104.68|106.51|104.71|106.51|104.71|106.47|104.67|8
1656790820000|2022-07-02 19:40:20|106.49|104.69|106.49|104.69|106.49|104.69|106.49|104.69|1
1656790830000|2022-07-02 19:40:30|106.5|104.7|106.49|104.69|106.5|104.7|106.49|104.69|2
1656790840000|2022-07-02 19:40:40|106.5|104.7|106.5|104.7|106.5|104.7|106.5|104.7|1
1656790850000|2022-07-02 19:40:50|106.52|104.72|106.49|104.69|106.52|104.72|106.49|104.69|5
1656790860000|2022-07-02 19:41:00|106.5|104.7|106.5|104.7|106.5|104.7|106.5|104.7|1
1656790870000|2022-07-02 19:41:10|106.52|104.72|106.58|104.78|106.58|104.78|106.5|104.7|6
1656790880000|2022-07-02 19:41:20|106.59|104.79|106.62|104.82|106.62|104.82|106.59|104.79|4
1656790890000|2022-07-02 19:41:30|106.63|104.83|106.6|104.8|106.63|104.83|106.6|104.8|4
1656790900000|2022-07-02 19:41:40|106.59|104.79|106.55|104.75|106.59|104.79|106.55|104.75|3
1656790910000|2022-07-02 19:41:50|106.54|104.74|106.57|104.77|106.57|104.77|106.54|104.74|6
1656790920000|2022-07-02 19:42:00|106.58|104.78|106.61|104.81|106.61|104.81|106.58|104.78|6
1656790930000|2022-07-02 19:42:10|106.6|104.8|106.59|104.79|106.6|104.8|106.59|104.79|2
1656790940000|2022-07-02 19:42:20|106.58|104.78|106.57|104.77|106.58|104.78|106.57|104.77|2
1656790950000|2022-07-02 19:42:30|106.56|104.76|106.5|104.7|106.56|104.76|106.49|104.69|4
1656790960000|2022-07-02 19:42:40|106.51|104.71|106.58|104.78|106.59|104.79|106.51|104.71|12
1656790970000|2022-07-02 19:42:50|106.57|104.77|106.53|104.73|106.57|104.77|106.53|104.73|10
1656790980000|2022-07-02 19:43:00|106.52|104.72|106.52|104.72|106.53|104.73|106.51|104.71|5
1656790990000|2022-07-02 19:43:10|106.53|104.73|106.57|104.77|106.61|104.81|106.53|104.73|7
1656791000000|2022-07-02 19:43:20|106.58|104.78|106.69|104.89|106.69|104.89|106.58|104.78|11
1656791010000|2022-07-02 19:43:30|106.71|104.91|106.66|104.86|106.71|104.91|106.66|104.86|5
1656791020000|2022-07-02 19:43:40|106.65|104.85|106.64|104.84|106.65|104.85|106.64|104.84|4
1656791030000|2022-07-02 19:43:50|106.63|104.83|106.58|104.78|106.63|104.83|106.58|104.78|5
1656791040000|2022-07-02 19:44:00|106.59|104.79|106.62|104.82|106.62|104.82|106.59|104.79|3
1656791050000|2022-07-02 19:44:10|106.6|104.8|106.57|104.77|106.6|104.8|106.56|104.76|6
1656791060000|2022-07-02 19:44:20|106.56|104.76|106.5|104.7|106.56|104.76|106.49|104.69|9
1656791070000|2022-07-02 19:44:30|106.51|104.71|106.51|104.71|106.51|104.71|106.51|104.71|1
1656791080000|2022-07-02 19:44:40|106.52|104.72|106.56|104.76|106.56|104.76|106.52|104.72|7
1656791090000|2022-07-02 19:44:50|106.55|104.75|106.56|104.76|106.56|104.76|106.55|104.75|2
1656791100000|2022-07-02 19:45:00|106.57|104.77|106.57|104.77|106.61|104.81|106.55|104.75|13
1656791110000|2022-07-02 19:45:10|106.56|104.76|106.49|104.69|106.56|104.76|106.49|104.69|3
1656791120000|2022-07-02 19:45:20|106.5|104.7|106.49|104.69|106.5|104.7|106.49|104.69|6
1656791130000|2022-07-02 19:45:30|106.51|104.71|106.53|104.73|106.55|104.75|106.51|104.71|5
1656791140000|2022-07-02 19:45:40|106.56|104.76|106.57|104.77|106.57|104.77|106.56|104.76|2
1656791160000|2022-07-02 19:46:00|106.58|104.78|106.58|104.78|106.58|104.78|106.58|104.78|1
1656791170000|2022-07-02 19:46:10|106.59|104.79|106.64|104.84|106.64|104.84|106.59|104.79|5
1656791180000|2022-07-02 19:46:20|106.63|104.83|106.67|104.87|106.68|104.88|106.63|104.83|6
1656791190000|2022-07-02 19:46:30|106.68|104.88|106.65|104.85|106.68|104.88|106.65|104.85|5
1656791200000|2022-07-02 19:46:40|106.66|104.86|106.67|104.87|106.67|104.87|106.66|104.86|2
1656791210000|2022-07-02 19:46:50|106.66|104.86|106.68|104.88|106.68|104.88|106.66|104.86|5
1656791220000|2022-07-02 19:47:00|106.7|104.9|106.73|104.93|106.74|104.94|106.68|104.88|8
1656791230000|2022-07-02 19:47:10|106.74|104.94|106.78|104.98|106.78|104.98|106.74|104.94|5
1656791240000|2022-07-02 19:47:20|106.79|104.99|106.79|104.99|106.79|104.99|106.79|104.99|1
1656791250000|2022-07-02 19:47:30|106.78|104.98|106.78|104.98|106.78|104.98|106.78|104.98|1
1656791260000|2022-07-02 19:47:40|106.79|104.99|106.79|104.99|106.79|104.99|106.79|104.99|1
1656791280000|2022-07-02 19:48:00|106.78|104.98|106.78|104.98|106.78|104.98|106.78|104.98|1
1656791290000|2022-07-02 19:48:10|106.79|104.99|106.79|104.99|106.79|104.99|106.79|104.99|1
1656791300000|2022-07-02 19:48:20|106.78|104.98|106.79|104.99|106.79|104.99|106.78|104.98|2
1656791320000|2022-07-02 19:48:40|106.8|105|106.81|105.01|106.81|105.01|106.79|104.99|5
1656791330000|2022-07-02 19:48:50|106.8|105|106.82|105.02|106.83|105.03|106.8|105|8
1656791340000|2022-07-02 19:49:00|106.81|105.01|106.8|105|106.81|105.01|106.79|104.99|3
1656791350000|2022-07-02 19:49:10|106.79|104.99|106.8|105|106.8|105|106.79|104.99|2
1656791370000|2022-07-02 19:49:30|106.79|104.99|106.78|104.98|106.8|105|106.78|104.98|4
1656791380000|2022-07-02 19:49:40|106.77|104.97|106.77|104.97|106.77|104.97|106.77|104.97|1
1656791390000|2022-07-02 19:49:50|106.76|104.96|106.76|104.96|106.77|104.97|106.76|104.96|3
1656791400000|2022-07-02 19:50:00|106.77|104.97|106.77|104.97|106.78|104.98|106.77|104.97|3
1656791410000|2022-07-02 19:50:10|106.78|104.98|106.78|104.98|106.78|104.98|106.78|104.98|1
1656791420000|2022-07-02 19:50:20|106.77|104.97|106.77|104.97|106.77|104.97|106.77|104.97|1
1656791430000|2022-07-02 19:50:30|106.78|104.98|106.78|104.98|106.78|104.98|106.78|104.98|1
1656791440000|2022-07-02 19:50:40|106.77|104.97|106.77|104.97|106.78|104.98|106.77|104.97|3
1656791450000|2022-07-02 19:50:50|106.78|104.98|106.78|104.98|106.78|104.98|106.78|104.98|1
1656791470000|2022-07-02 19:51:10|106.77|104.97|106.78|104.98|106.78|104.98|106.77|104.97|4
1656791510000|2022-07-02 19:51:50|106.79|104.99|106.8|105|106.81|105.01|106.79|104.99|4
1656791520000|2022-07-02 19:52:00|106.79|104.99|106.8|105|106.8|105|106.79|104.99|2
1656791530000|2022-07-02 19:52:10|106.81|105.01|106.82|105.02|106.82|105.02|106.81|105.01|2
1656791550000|2022-07-02 19:52:30|106.84|105.04|106.84|105.04|106.85|105.05|106.83|105.03|5
1656791560000|2022-07-02 19:52:40|106.83|105.03|106.83|105.03|106.83|105.03|106.83|105.03|1
1656791570000|2022-07-02 19:52:50|106.84|105.04|106.84|105.04|106.84|105.04|106.84|105.04|1
1656791580000|2022-07-02 19:53:00|106.85|105.05|106.85|105.05|106.85|105.05|106.85|105.05|1
1656791610000|2022-07-02 19:53:30|106.86|105.06|106.96|105.16|106.96|105.16|106.86|105.06|5
1656791620000|2022-07-02 19:53:40|106.95|105.15|106.95|105.15|106.95|105.15|106.95|105.15|1
1656791630000|2022-07-02 19:53:50|106.94|105.14|106.93|105.13|106.94|105.14|106.91|105.11|5
1656791640000|2022-07-02 19:54:00|106.96|105.16|106.97|105.17|106.97|105.17|106.96|105.16|4
1656791670000|2022-07-02 19:54:30|106.96|105.16|106.94|105.14|106.96|105.16|106.91|105.11|7
1656791680000|2022-07-02 19:54:40|106.95|105.15|106.95|105.15|106.95|105.15|106.95|105.15|1
1656791690000|2022-07-02 19:54:50|106.98|105.18|106.98|105.18|106.99|105.19|106.98|105.18|3
1656791710000|2022-07-02 19:55:10|106.99|105.19|106.99|105.19|106.99|105.19|106.99|105.19|1
1656791720000|2022-07-02 19:55:20|107|105.2|107.01|105.21|107.01|105.21|107|105.2|2
1656791730000|2022-07-02 19:55:30|107.02|105.22|107.07|105.27|107.1|105.3|107.01|105.21|9
1656791740000|2022-07-02 19:55:40|107.08|105.28|107.08|105.28|107.09|105.29|107.07|105.27|8
1656791750000|2022-07-02 19:55:50|107.09|105.29|107.08|105.28|107.09|105.29|107.08|105.28|6
1656791760000|2022-07-02 19:56:00|107.09|105.29|107.12|105.32|107.12|105.32|107.09|105.29|4
1656791770000|2022-07-02 19:56:10|107.13|105.33|107.16|105.36|107.16|105.36|107.13|105.33|2
1656791780000|2022-07-02 19:56:20|107.15|105.35|107.14|105.34|107.15|105.35|107.13|105.33|4
1656791790000|2022-07-02 19:56:30|107.13|105.33|107.13|105.33|107.14|105.34|107.11|105.31|6
1656791800000|2022-07-02 19:56:40|107.11|105.31|107.13|105.33|107.14|105.34|107.11|105.31|4
1656791810000|2022-07-02 19:56:50|107.14|105.34|107.14|105.34|107.14|105.34|107.14|105.34|1
1656791820000|2022-07-02 19:57:00|107.13|105.33|107.15|105.35|107.15|105.35|107.13|105.33|2
1656791830000|2022-07-02 19:57:10|107.14|105.34|107.14|105.34|107.14|105.34|107.13|105.33|5
1656791840000|2022-07-02 19:57:20|107.13|105.33|107.11|105.31|107.13|105.33|107.11|105.31|2
1656791870000|2022-07-02 19:57:50|107.1|105.3|107.1|105.3|107.1|105.3|107.1|105.3|1
1656791880000|2022-07-02 19:58:00|107.12|105.32|107.12|105.32|107.13|105.33|107.1|105.3|10
1656791890000|2022-07-02 19:58:10|107.13|105.33|107.17|105.37|107.18|105.38|107.12|105.32|8
1656791900000|2022-07-02 19:58:20|107.13|105.33|107.1|105.3|107.15|105.35|107.1|105.3|10
1656791930000|2022-07-02 19:58:50|107.09|105.29|106.99|105.19|107.09|105.29|106.99|105.19|7
1656791960000|2022-07-02 19:59:20|107|105.2|107.01|105.21|107.01|105.21|107|105.2|2
1656791980000|2022-07-02 19:59:40|107|105.2|107|105.2|107.01|105.21|107|105.2|5
1656791990000|2022-07-02 19:59:50|106.99|105.19|107|105.2|107|105.2|106.99|105.19|4
1656792000000|2022-07-02 20:00:00|106.99|105.19|107.01|105.21|107.01|105.21|106.98|105.18|13
1656792010000|2022-07-02 20:00:10|107.02|105.22|107.04|105.24|107.06|105.26|107.02|105.22|8
1656792020000|2022-07-02 20:00:20|107.03|105.23|107.03|105.23|107.04|105.24|107.03|105.23|3
1656792030000|2022-07-02 20:00:30|107.04|105.24|107.04|105.24|107.04|105.24|107.03|105.23|7
1656792040000|2022-07-02 20:00:40|107.03|105.23|107.03|105.23|107.05|105.25|107.03|105.23|7
1656792050000|2022-07-02 20:00:50|107.02|105.22|106.84|105.04|107.02|105.22|106.84|105.04|12
1656792060000|2022-07-02 20:01:00|106.85|105.05|106.85|105.05|106.85|105.05|106.84|105.04|3
1656792070000|2022-07-02 20:01:10|106.86|105.06|106.87|105.07|106.88|105.08|106.85|105.05|10
1656792080000|2022-07-02 20:01:20|106.86|105.06|106.85|105.05|106.87|105.07|106.84|105.04|5
1656792090000|2022-07-02 20:01:30|106.86|105.06|106.85|105.05|106.87|105.07|106.85|105.05|4
1656792100000|2022-07-02 20:01:40|106.84|105.04|106.85|105.05|106.85|105.05|106.84|105.04|4
1656792110000|2022-07-02 20:01:50|106.84|105.04|106.72|104.92|106.84|105.04|106.72|104.92|8
1656792120000|2022-07-02 20:02:00|106.71|104.91|106.68|104.88|106.71|104.91|106.67|104.87|8
1656792130000|2022-07-02 20:02:10|106.67|104.87|106.68|104.88|106.69|104.89|106.67|104.87|10
1656792140000|2022-07-02 20:02:20|106.69|104.89|106.7|104.9|106.7|104.9|106.67|104.87|12
1656792150000|2022-07-02 20:02:30|106.71|104.91|106.71|104.91|106.71|104.91|106.71|104.91|1
1656792160000|2022-07-02 20:02:40|106.7|104.9|106.68|104.88|106.7|104.9|106.66|104.86|5
1656792170000|2022-07-02 20:02:50|106.67|104.87|106.67|104.87|106.67|104.87|106.66|104.86|5
1656792180000|2022-07-02 20:03:00|106.66|104.86|106.67|104.87|106.67|104.87|106.66|104.86|6
1656792190000|2022-07-02 20:03:10|106.68|104.88|106.68|104.88|106.68|104.88|106.68|104.88|1
1656792200000|2022-07-02 20:03:20|106.67|104.87|106.65|104.85|106.7|104.9|106.6|104.8|9
1656792210000|2022-07-02 20:03:30|106.64|104.84|106.62|104.82|106.64|104.84|106.61|104.81|10
1656792220000|2022-07-02 20:03:40|106.61|104.81|106.54|104.74|106.61|104.81|106.54|104.74|5
1656792230000|2022-07-02 20:03:50|106.55|104.75|106.56|104.76|106.58|104.78|106.55|104.75|6
1656792240000|2022-07-02 20:04:00|106.55|104.75|106.55|104.75|106.6|104.8|106.55|104.75|9
1656792250000|2022-07-02 20:04:10|106.56|104.76|106.55|104.75|106.56|104.76|106.55|104.75|2
1656792260000|2022-07-02 20:04:20|106.56|104.76|106.56|104.76|106.56|104.76|106.55|104.75|3
1656792270000|2022-07-02 20:04:30|106.57|104.77|106.57|104.77|106.57|104.77|106.57|104.77|1
1656792300000|2022-07-02 20:05:00|106.56|104.76|106.57|104.77|106.57|104.77|106.56|104.76|2
1656792320000|2022-07-02 20:05:20|106.58|104.78|106.59|104.79|106.59|104.79|106.58|104.78|2
1656792330000|2022-07-02 20:05:30|106.58|104.78|106.5|104.7|106.59|104.79|106.49|104.69|6
1656792340000|2022-07-02 20:05:40|106.49|104.69|106.4|104.6|106.5|104.7|106.4|104.6|8
1656792350000|2022-07-02 20:05:50|106.41|104.61|106.42|104.62|106.43|104.63|106.41|104.61|7
1656792360000|2022-07-02 20:06:00|106.43|104.63|106.43|104.63|106.44|104.64|106.43|104.63|5
1656792370000|2022-07-02 20:06:10|106.42|104.62|106.46|104.66|106.46|104.66|106.42|104.62|5
1656792380000|2022-07-02 20:06:20|106.48|104.68|106.48|104.68|106.51|104.71|106.46|104.66|9
1656792390000|2022-07-02 20:06:30|106.49|104.69|106.5|104.7|106.5|104.7|106.49|104.69|4
1656792400000|2022-07-02 20:06:40|106.49|104.69|106.49|104.69|106.49|104.69|106.48|104.68|5
1656792410000|2022-07-02 20:06:50|106.48|104.68|106.46|104.66|106.48|104.68|106.46|104.66|2
1656792420000|2022-07-02 20:07:00|106.47|104.67|106.47|104.67|106.47|104.67|106.47|104.67|1
1656792430000|2022-07-02 20:07:10|106.46|104.66|106.47|104.67|106.47|104.67|106.46|104.66|2
1656792440000|2022-07-02 20:07:20|106.46|104.66|106.49|104.69|106.49|104.69|106.46|104.66|4
1656792460000|2022-07-02 20:07:40|106.51|104.71|106.51|104.71|106.51|104.71|106.5|104.7|3
1656792470000|2022-07-02 20:07:50|106.53|104.73|106.54|104.74|106.55|104.75|106.53|104.73|4
1656792490000|2022-07-02 20:08:10|106.57|104.77|106.58|104.78|106.58|104.78|106.55|104.75|3
1656792500000|2022-07-02 20:08:20|106.59|104.79|106.6|104.8|106.6|104.8|106.59|104.79|2
1656792520000|2022-07-02 20:08:40|106.66|104.86|106.61|104.81|106.69|104.89|106.61|104.81|5
1656792530000|2022-07-02 20:08:50|106.6|104.8|106.58|104.78|106.6|104.8|106.58|104.78|2
1656792540000|2022-07-02 20:09:00|106.57|104.77|106.57|104.77|106.58|104.78|106.57|104.77|3
1656792550000|2022-07-02 20:09:10|106.58|104.78|106.53|104.73|106.58|104.78|106.53|104.73|3
1656792560000|2022-07-02 20:09:20|106.51|104.71|106.49|104.69|106.51|104.71|106.49|104.69|2
1656792570000|2022-07-02 20:09:30|106.5|104.7|106.49|104.69|106.5|104.7|106.48|104.68|4
1656792580000|2022-07-02 20:09:40|106.51|104.71|106.51|104.71|106.51|104.71|106.51|104.71|1
1656792590000|2022-07-02 20:09:50|106.52|104.72|106.52|104.72|106.52|104.72|106.52|104.72|1
1656792600000|2022-07-02 20:10:00|106.53|104.73|106.52|104.72|106.53|104.73|106.52|104.72|2
1656792610000|2022-07-02 20:10:10|106.53|104.73|106.54|104.74|106.55|104.75|106.53|104.73|4
1656792620000|2022-07-02 20:10:20|106.55|104.75|106.6|104.8|106.6|104.8|106.55|104.75|3
1656792660000|2022-07-02 20:11:00|106.59|104.79|106.57|104.77|106.59|104.79|106.57|104.77|3
1656792670000|2022-07-02 20:11:10|106.56|104.76|106.55|104.75|106.56|104.76|106.55|104.75|2
1656792680000|2022-07-02 20:11:20|106.52|104.72|106.52|104.72|106.52|104.72|106.52|104.72|1
1656792690000|2022-07-02 20:11:30|106.51|104.71|106.51|104.71|106.51|104.71|106.51|104.71|1
1656792710000|2022-07-02 20:11:50|106.49|104.69|106.49|104.69|106.49|104.69|106.49|104.69|1
1656792720000|2022-07-02 20:12:00|106.5|104.7|106.49|104.69|106.5|104.7|106.49|104.69|2
1656792740000|2022-07-02 20:12:20|106.47|104.67|106.47|104.67|106.47|104.67|106.47|104.67|1
1656792750000|2022-07-02 20:12:30|106.46|104.66|106.4|104.6|106.46|104.66|106.4|104.6|4
1656792770000|2022-07-02 20:12:50|106.42|104.62|106.4|104.6|106.42|104.62|106.4|104.6|3
1656792780000|2022-07-02 20:13:00|106.41|104.61|106.4|104.6|106.41|104.61|106.4|104.6|2
1656792790000|2022-07-02 20:13:10|106.41|104.61|106.42|104.62|106.43|104.63|106.41|104.61|6
1656792800000|2022-07-02 20:13:20|106.41|104.61|106.37|104.57|106.41|104.61|106.37|104.57|4
1656792810000|2022-07-02 20:13:30|106.31|104.51|106.31|104.51|106.31|104.51|106.31|104.51|1
1656792830000|2022-07-02 20:13:50|106.3|104.5|106.16|104.36|106.3|104.5|106.16|104.36|6
1656792860000|2022-07-02 20:14:20|106.2|104.4|106.21|104.41|106.23|104.43|106.17|104.37|7
1656792890000|2022-07-02 20:14:50|106.2|104.4|106.2|104.4|106.2|104.4|106.2|104.4|1
1656792900000|2022-07-02 20:15:00|106.19|104.39|106.18|104.38|106.19|104.39|106.15|104.35|5
1656792910000|2022-07-02 20:15:10|106.19|104.39|106.21|104.41|106.22|104.42|106.18|104.38|7
1656792920000|2022-07-02 20:15:20|106.22|104.42|106.29|104.49|106.29|104.49|106.22|104.42|4
1656792930000|2022-07-02 20:15:30|106.31|104.51|106.31|104.51|106.33|104.53|106.31|104.51|3
1656792940000|2022-07-02 20:15:40|106.33|104.53|106.36|104.56|106.39|104.59|106.33|104.53|6
1656792950000|2022-07-02 20:15:50|106.35|104.55|106.29|104.49|106.35|104.55|106.29|104.49|7
1656792960000|2022-07-02 20:16:00|106.3|104.5|106.11|104.31|106.3|104.5|106.11|104.31|8
1656792970000|2022-07-02 20:16:10|106.1|104.3|106.04|104.24|106.1|104.3|106.04|104.24|10
1656792980000|2022-07-02 20:16:20|105.99|104.19|105.98|104.18|105.99|104.19|105.97|104.17|3
1656792990000|2022-07-02 20:16:30|105.97|104.17|105.92|104.12|105.98|104.18|105.92|104.12|5
1656793000000|2022-07-02 20:16:40|105.93|104.13|105.94|104.14|105.95|104.15|105.93|104.13|7
1656793010000|2022-07-02 20:16:50|105.95|104.15|105.91|104.11|105.95|104.15|105.88|104.08|14
1656793030000|2022-07-02 20:17:10|105.92|104.12|105.96|104.16|105.97|104.17|105.91|104.11|8
1656793040000|2022-07-02 20:17:20|105.97|104.17|105.96|104.16|105.98|104.18|105.96|104.16|4
1656793050000|2022-07-02 20:17:30|105.97|104.17|105.98|104.18|106.01|104.21|105.96|104.16|10
1656793060000|2022-07-02 20:17:40|105.97|104.17|106.02|104.22|106.02|104.22|105.97|104.17|8
1656793070000|2022-07-02 20:17:50|106.03|104.23|106.08|104.28|106.08|104.28|106|104.2|10
1656793080000|2022-07-02 20:18:00|106.09|104.29|106.11|104.31|106.13|104.33|106.09|104.29|8
1656793090000|2022-07-02 20:18:10|106.1|104.3|106.11|104.31|106.11|104.31|106.06|104.26|10
1656793100000|2022-07-02 20:18:20|106.1|104.3|106.12|104.32|106.12|104.32|106.1|104.3|3
1656793110000|2022-07-02 20:18:30|106.11|104.31|106.1|104.3|106.11|104.31|106.09|104.29|6
1656793130000|2022-07-02 20:18:50|106.09|104.29|106.13|104.33|106.13|104.33|106.09|104.29|5
1656793140000|2022-07-02 20:19:00|106.12|104.32|106.13|104.33|106.13|104.33|106.12|104.32|4
1656793150000|2022-07-02 20:19:10|106.12|104.32|106.2|104.4|106.2|104.4|106.12|104.32|6
1656793160000|2022-07-02 20:19:20|106.21|104.41|106.18|104.38|106.21|104.41|106.16|104.36|7
1656793170000|2022-07-02 20:19:30|106.19|104.39|106.19|104.39|106.2|104.4|106.19|104.39|3
1656793180000|2022-07-02 20:19:40|106.2|104.4|106.21|104.41|106.21|104.41|106.2|104.4|4
1656793210000|2022-07-02 20:20:10|106.22|104.42|106.27|104.47|106.31|104.51|106.22|104.42|10
1656793220000|2022-07-02 20:20:20|106.26|104.46|106.27|104.47|106.29|104.49|106.25|104.45|5
1656793230000|2022-07-02 20:20:30|106.26|104.46|106.28|104.48|106.28|104.48|106.26|104.46|2
1656793240000|2022-07-02 20:20:40|106.27|104.47|106.23|104.43|106.27|104.47|106.23|104.43|4
1656793250000|2022-07-02 20:20:50|106.22|104.42|106.25|104.45|106.25|104.45|106.22|104.42|5
1656793260000|2022-07-02 20:21:00|106.26|104.46|106.26|104.46|106.26|104.46|106.26|104.46|1
1656793270000|2022-07-02 20:21:10|106.25|104.45|106.25|104.45|106.25|104.45|106.25|104.45|1
1656793290000|2022-07-02 20:21:30|106.24|104.44|106.24|104.44|106.24|104.44|106.24|104.44|1
1656793300000|2022-07-02 20:21:40|106.25|104.45|106.24|104.44|106.25|104.45|106.24|104.44|2
1656793330000|2022-07-02 20:22:10|106.2|104.4|106.13|104.33|106.2|104.4|106.13|104.33|6
1656793340000|2022-07-02 20:22:20|106.12|104.32|106.11|104.31|106.12|104.32|106.11|104.31|2
1656793350000|2022-07-02 20:22:30|106.1|104.3|106|104.2|106.1|104.3|106|104.2|4
1656793370000|2022-07-02 20:22:50|106.02|104.22|106.01|104.21|106.02|104.22|106.01|104.21|2
1656793380000|2022-07-02 20:23:00|106.02|104.22|106.02|104.22|106.02|104.22|106.01|104.21|5
1656793390000|2022-07-02 20:23:10|106.03|104.23|106.05|104.25|106.05|104.25|106.03|104.23|2
1656793400000|2022-07-02 20:23:20|106.06|104.26|106.06|104.26|106.06|104.26|106.05|104.25|3
1656793410000|2022-07-02 20:23:30|106.05|104.25|106.1|104.3|106.12|104.32|106.05|104.25|7
1656793430000|2022-07-02 20:23:50|106.11|104.31|106.1|104.3|106.11|104.31|106.1|104.3|2
1656793440000|2022-07-02 20:24:00|106.11|104.31|106.12|104.32|106.12|104.32|106.11|104.31|2
1656793460000|2022-07-02 20:24:20|106.13|104.33|106.13|104.33|106.13|104.33|106.12|104.32|3
1656793470000|2022-07-02 20:24:30|106.19|104.39|106.24|104.44|106.24|104.44|106.19|104.39|9
1656793480000|2022-07-02 20:24:40|106.22|104.42|106.23|104.43|106.23|104.43|106.21|104.41|4
1656793500000|2022-07-02 20:25:00|106.24|104.44|106.21|104.41|106.24|104.44|106.21|104.41|6
1656793510000|2022-07-02 20:25:10|106.22|104.42|106.22|104.42|106.22|104.42|106.22|104.42|1
1656793530000|2022-07-02 20:25:30|106.21|104.41|106.23|104.43|106.24|104.44|106.21|104.41|5
1656793540000|2022-07-02 20:25:40|106.24|104.44|106.32|104.52|106.32|104.52|106.24|104.44|6
1656793550000|2022-07-02 20:25:50|106.33|104.53|106.33|104.53|106.39|104.59|106.31|104.51|11
1656793560000|2022-07-02 20:26:00|106.35|104.55|106.36|104.56|106.38|104.58|106.35|104.55|10
1656793570000|2022-07-02 20:26:10|106.37|104.57|106.33|104.53|106.37|104.57|106.33|104.53|5
1656793580000|2022-07-02 20:26:20|106.34|104.54|106.37|104.57|106.37|104.57|106.34|104.54|7
1656793590000|2022-07-02 20:26:30|106.36|104.56|106.36|104.56|106.36|104.56|106.36|104.56|1
1656793600000|2022-07-02 20:26:40|106.35|104.55|106.36|104.56|106.36|104.56|106.35|104.55|2
1656793620000|2022-07-02 20:27:00|106.35|104.55|106.35|104.55|106.35|104.55|106.35|104.55|1
1656793630000|2022-07-02 20:27:10|106.34|104.54|106.33|104.53|106.34|104.54|106.32|104.52|3
1656793640000|2022-07-02 20:27:20|106.34|104.54|106.34|104.54|106.34|104.54|106.33|104.53|3
1656793660000|2022-07-02 20:27:40|106.33|104.53|106.34|104.54|106.35|104.55|106.33|104.53|8
1656793680000|2022-07-02 20:28:00|106.35|104.55|106.38|104.58|106.39|104.59|106.35|104.55|5
1656793690000|2022-07-02 20:28:10|106.39|104.59|106.38|104.58|106.39|104.59|106.38|104.58|2
1656793700000|2022-07-02 20:28:20|106.37|104.57|106.35|104.55|106.37|104.57|106.35|104.55|7
1656793710000|2022-07-02 20:28:30|106.36|104.56|106.36|104.56|106.36|104.56|106.36|104.56|1
1656793720000|2022-07-02 20:28:40|106.35|104.55|106.35|104.55|106.36|104.56|106.35|104.55|3
1656793730000|2022-07-02 20:28:50|106.31|104.51|106.27|104.47|106.31|104.51|106.27|104.47|3
1656793740000|2022-07-02 20:29:00|106.31|104.51|106.3|104.5|106.31|104.51|106.28|104.48|6
1656793770000|2022-07-02 20:29:30|106.31|104.51|106.32|104.52|106.33|104.53|106.31|104.51|3
1656793780000|2022-07-02 20:29:40|106.31|104.51|106.33|104.53|106.33|104.53|106.31|104.51|3
1656793790000|2022-07-02 20:29:50|106.32|104.52|106.32|104.52|106.32|104.52|106.32|104.52|1
1656793800000|2022-07-02 20:30:00|106.33|104.53|106.38|104.58|106.39|104.59|106.33|104.53|8
1656793810000|2022-07-02 20:30:10|106.39|104.59|106.33|104.53|106.39|104.59|106.33|104.53|6
1656793820000|2022-07-02 20:30:20|106.32|104.52|106.31|104.51|106.32|104.52|106.31|104.51|2
1656793830000|2022-07-02 20:30:30|106.3|104.5|106.32|104.52|106.34|104.54|106.3|104.5|5
1656793840000|2022-07-02 20:30:40|106.33|104.53|106.33|104.53|106.33|104.53|106.33|104.53|1
1656793850000|2022-07-02 20:30:50|106.34|104.54|106.35|104.55|106.35|104.55|106.34|104.54|4
1656793860000|2022-07-02 20:31:00|106.36|104.56|106.37|104.57|106.37|104.57|106.36|104.56|2
1656793870000|2022-07-02 20:31:10|106.36|104.56|106.35|104.55|106.36|104.56|106.35|104.55|2
1656793880000|2022-07-02 20:31:20|106.36|104.56|106.37|104.57|106.37|104.57|106.35|104.55|3
1656793890000|2022-07-02 20:31:30|106.36|104.56|106.36|104.56|106.36|104.56|106.36|104.56|1
1656793900000|2022-07-02 20:31:40|106.37|104.57|106.37|104.57|106.37|104.57|106.37|104.57|1
1656793910000|2022-07-02 20:31:50|106.36|104.56|106.37|104.57|106.37|104.57|106.36|104.56|4
1656793920000|2022-07-02 20:32:00|106.38|104.58|106.43|104.63|106.43|104.63|106.38|104.58|2
1656793930000|2022-07-02 20:32:10|106.44|104.64|106.42|104.62|106.44|104.64|106.42|104.62|3
1656793940000|2022-07-02 20:32:20|106.43|104.63|106.41|104.61|106.43|104.63|106.41|104.61|3
1656793950000|2022-07-02 20:32:30|106.4|104.6|106.35|104.55|106.4|104.6|106.35|104.55|6
1656793960000|2022-07-02 20:32:40|106.34|104.54|106.3|104.5|106.34|104.54|106.3|104.5|2
1656793970000|2022-07-02 20:32:50|106.31|104.51|106.33|104.53|106.37|104.57|106.31|104.51|7
1656793980000|2022-07-02 20:33:00|106.32|104.52|106.31|104.51|106.32|104.52|106.31|104.51|2
1656793990000|2022-07-02 20:33:10|106.32|104.52|106.32|104.52|106.33|104.53|106.32|104.52|3
1656794020000|2022-07-02 20:33:40|106.33|104.53|106.36|104.56|106.36|104.56|106.33|104.53|5
1656794060000|2022-07-02 20:34:20|106.38|104.58|106.38|104.58|106.38|104.58|106.38|104.58|1
1656794070000|2022-07-02 20:34:30|106.36|104.56|106.37|104.57|106.37|104.57|106.36|104.56|2
1656794080000|2022-07-02 20:34:40|106.39|104.59|106.44|104.64|106.44|104.64|106.39|104.59|5
1656794090000|2022-07-02 20:34:50|106.45|104.65|106.43|104.63|106.45|104.65|106.43|104.63|3
1656794100000|2022-07-02 20:35:00|106.42|104.62|106.42|104.62|106.42|104.62|106.42|104.62|1
1656794110000|2022-07-02 20:35:10|106.4|104.6|106.39|104.59|106.4|104.6|106.39|104.59|2
1656794120000|2022-07-02 20:35:20|106.4|104.6|106.39|104.59|106.4|104.6|106.39|104.59|2
1656794130000|2022-07-02 20:35:30|106.4|104.6|106.4|104.6|106.4|104.6|106.4|104.6|1
1656794140000|2022-07-02 20:35:40|106.41|104.61|106.41|104.61|106.41|104.61|106.41|104.61|1
1656794160000|2022-07-02 20:36:00|106.42|104.62|106.41|104.61|106.42|104.62|106.41|104.61|2
1656794190000|2022-07-02 20:36:30|106.42|104.62|106.41|104.61|106.42|104.62|106.41|104.61|2
1656794220000|2022-07-02 20:37:00|106.42|104.62|106.41|104.61|106.43|104.63|106.41|104.61|4
1656794230000|2022-07-02 20:37:10|106.42|104.62|106.42|104.62|106.42|104.62|106.42|104.62|1
1656794240000|2022-07-02 20:37:20|106.41|104.61|106.41|104.61|106.41|104.61|106.41|104.61|1
1656794270000|2022-07-02 20:37:50|106.42|104.62|106.41|104.61|106.42|104.62|106.41|104.61|2
1656794280000|2022-07-02 20:38:00|106.43|104.63|106.44|104.64|106.44|104.64|106.42|104.62|3
1656794290000|2022-07-02 20:38:10|106.43|104.63|106.31|104.51|106.43|104.63|106.29|104.49|10
1656794320000|2022-07-02 20:38:40|106.32|104.52|106.35|104.55|106.35|104.55|106.32|104.52|6
1656794330000|2022-07-02 20:38:50|106.34|104.54|106.32|104.52|106.34|104.54|106.32|104.52|2
1656794340000|2022-07-02 20:39:00|106.33|104.53|106.33|104.53|106.33|104.53|106.33|104.53|1
1656794350000|2022-07-02 20:39:10|106.34|104.54|106.34|104.54|106.34|104.54|106.34|104.54|1
1656794360000|2022-07-02 20:39:20|106.33|104.53|106.32|104.52|106.33|104.53|106.32|104.52|2
1656794400000|2022-07-02 20:40:00|106.33|104.53|106.35|104.55|106.37|104.57|106.33|104.53|5
1656794410000|2022-07-02 20:40:10|106.34|104.54|106.32|104.52|106.34|104.54|106.32|104.52|2
1656794430000|2022-07-02 20:40:30|106.31|104.51|106.31|104.51|106.31|104.51|106.31|104.51|1
1656794440000|2022-07-02 20:40:40|106.3|104.5|106.3|104.5|106.3|104.5|106.3|104.5|1
1656794450000|2022-07-02 20:40:50|106.31|104.51|106.31|104.51|106.31|104.51|106.31|104.51|1
1656794460000|2022-07-02 20:41:00|106.3|104.5|106.3|104.5|106.3|104.5|106.3|104.5|1
1656794470000|2022-07-02 20:41:10|106.29|104.49|106.29|104.49|106.29|104.49|106.29|104.49|1
1656794480000|2022-07-02 20:41:20|106.31|104.51|106.33|104.53|106.34|104.54|106.31|104.51|5
1656794490000|2022-07-02 20:41:30|106.35|104.55|106.35|104.55|106.35|104.55|106.35|104.55|1
1656794500000|2022-07-02 20:41:40|106.34|104.54|106.32|104.52|106.34|104.54|106.32|104.52|3
1656794520000|2022-07-02 20:42:00|106.31|104.51|106.31|104.51|106.32|104.52|106.3|104.5|4
1656794530000|2022-07-02 20:42:10|106.29|104.49|106.31|104.51|106.31|104.51|106.29|104.49|3
1656794560000|2022-07-02 20:42:40|106.32|104.52|106.34|104.54|106.37|104.57|106.32|104.52|7
1656794570000|2022-07-02 20:42:50|106.33|104.53|106.35|104.55|106.35|104.55|106.33|104.53|4
1656794580000|2022-07-02 20:43:00|106.36|104.56|106.37|104.57|106.37|104.57|106.36|104.56|2
1656794590000|2022-07-02 20:43:10|106.38|104.58|106.38|104.58|106.38|104.58|106.38|104.58|1
1656794610000|2022-07-02 20:43:30|106.4|104.6|106.4|104.6|106.4|104.6|106.4|104.6|1
1656794620000|2022-07-02 20:43:40|106.39|104.59|106.36|104.56|106.39|104.59|106.34|104.54|8
1656794630000|2022-07-02 20:43:50|106.35|104.55|106.35|104.55|106.35|104.55|106.34|104.54|3
1656794640000|2022-07-02 20:44:00|106.36|104.56|106.34|104.54|106.36|104.56|106.34|104.54|3
1656794650000|2022-07-02 20:44:10|106.35|104.55|106.35|104.55|106.35|104.55|106.35|104.55|1
1656794660000|2022-07-02 20:44:20|106.34|104.54|106.35|104.55|106.35|104.55|106.34|104.54|2
1656794670000|2022-07-02 20:44:30|106.34|104.54|106.36|104.56|106.36|104.56|106.34|104.54|3
1656794680000|2022-07-02 20:44:40|106.34|104.54|106.32|104.52|106.34|104.54|106.32|104.52|2
1656794690000|2022-07-02 20:44:50|106.33|104.53|106.32|104.52|106.33|104.53|106.32|104.52|2
1656794700000|2022-07-02 20:45:00|106.3|104.5|106.28|104.48|106.3|104.5|106.19|104.39|14
1656794730000|2022-07-02 20:45:30|106.29|104.49|106.29|104.49|106.29|104.49|106.28|104.48|3
1656794740000|2022-07-02 20:45:40|106.25|104.45|106.27|104.47|106.27|104.47|106.25|104.45|5
1656794750000|2022-07-02 20:45:50|106.26|104.46|106.26|104.46|106.26|104.46|106.26|104.46|1
1656794760000|2022-07-02 20:46:00|106.27|104.47|106.27|104.47|106.27|104.47|106.25|104.45|7
1656794770000|2022-07-02 20:46:10|106.26|104.46|106.26|104.46|106.26|104.46|106.26|104.46|1
1656794800000|2022-07-02 20:46:40|106.27|104.47|106.27|104.47|106.27|104.47|106.27|104.47|1
1656794810000|2022-07-02 20:46:50|106.28|104.48|106.28|104.48|106.28|104.48|106.27|104.47|3
1656794820000|2022-07-02 20:47:00|106.29|104.49|106.36|104.56|106.36|104.56|106.29|104.49|5
1656794830000|2022-07-02 20:47:10|106.37|104.57|106.33|104.53|106.37|104.57|106.32|104.52|4
1656794840000|2022-07-02 20:47:20|106.35|104.55|106.32|104.52|106.35|104.55|106.31|104.51|5
1656794870000|2022-07-02 20:47:50|106.33|104.53|106.33|104.53|106.35|104.55|106.32|104.52|6
1656794880000|2022-07-02 20:48:00|106.34|104.54|106.34|104.54|106.35|104.55|106.34|104.54|3
1656794890000|2022-07-02 20:48:10|106.35|104.55|106.34|104.54|106.35|104.55|106.34|104.54|2
1656794900000|2022-07-02 20:48:20|106.35|104.55|106.29|104.49|106.35|104.55|106.26|104.46|7
1656794910000|2022-07-02 20:48:30|106.28|104.48|106.21|104.41|106.29|104.49|106.2|104.4|9
1656794920000|2022-07-02 20:48:40|106.2|104.4|106.25|104.45|106.27|104.47|106.2|104.4|8
1656794930000|2022-07-02 20:48:50|106.24|104.44|106.27|104.47|106.27|104.47|106.24|104.44|4
1656794950000|2022-07-02 20:49:10|106.26|104.46|106.24|104.44|106.27|104.47|106.23|104.43|6
1656794960000|2022-07-02 20:49:20|106.25|104.45|106.26|104.46|106.26|104.46|106.25|104.45|2
1656794970000|2022-07-02 20:49:30|106.3|104.5|106.3|104.5|106.3|104.5|106.29|104.49|3
1656794990000|2022-07-02 20:49:50|106.31|104.51|106.3|104.5|106.32|104.52|106.3|104.5|4
1656795000000|2022-07-02 20:50:00|106.31|104.51|106.32|104.52|106.32|104.52|106.31|104.51|2
1656795010000|2022-07-02 20:50:10|106.33|104.53|106.38|104.58|106.38|104.58|106.33|104.53|5
1656795050000|2022-07-02 20:50:50|106.39|104.59|106.32|104.52|106.39|104.59|106.31|104.51|7
1656795060000|2022-07-02 20:51:00|106.33|104.53|106.35|104.55|106.35|104.55|106.33|104.53|2
1656795070000|2022-07-02 20:51:10|106.36|104.56|106.4|104.6|106.4|104.6|106.36|104.56|4
1656795080000|2022-07-02 20:51:20|106.39|104.59|106.39|104.59|106.39|104.59|106.37|104.57|5
1656795100000|2022-07-02 20:51:40|106.35|104.55|106.33|104.53|106.35|104.55|106.33|104.53|2
1656795110000|2022-07-02 20:51:50|106.34|104.54|106.36|104.56|106.37|104.57|106.34|104.54|5
1656795120000|2022-07-02 20:52:00|106.35|104.55|106.35|104.55|106.35|104.55|106.35|104.55|1
1656795130000|2022-07-02 20:52:10|106.36|104.56|106.34|104.54|106.36|104.56|106.34|104.54|3
1656795140000|2022-07-02 20:52:20|106.33|104.53|106.31|104.51|106.33|104.53|106.31|104.51|2
1656795150000|2022-07-02 20:52:30|106.3|104.5|106.29|104.49|106.3|104.5|106.28|104.48|6
1656795160000|2022-07-02 20:52:40|106.28|104.48|106.16|104.36|106.28|104.48|106.1|104.3|13
1656795170000|2022-07-02 20:52:50|106.17|104.37|106.19|104.39|106.19|104.39|106.17|104.37|3
1656795180000|2022-07-02 20:53:00|106.16|104.36|106.12|104.32|106.16|104.36|106.11|104.31|8
1656795200000|2022-07-02 20:53:20|106.13|104.33|106.15|104.35|106.17|104.37|106.13|104.33|7
1656795210000|2022-07-02 20:53:30|106.16|104.36|106.17|104.37|106.17|104.37|106.16|104.36|4
1656795220000|2022-07-02 20:53:40|106.16|104.36|106.15|104.35|106.16|104.36|106.15|104.35|2
1656795240000|2022-07-02 20:54:00|106.14|104.34|106.15|104.35|106.15|104.35|106.14|104.34|2
1656795250000|2022-07-02 20:54:10|106.14|104.34|106.13|104.33|106.14|104.34|106.13|104.33|2
1656795260000|2022-07-02 20:54:20|106.14|104.34|106.21|104.41|106.21|104.41|106.14|104.34|9
1656795270000|2022-07-02 20:54:30|106.22|104.42|106.22|104.42|106.22|104.42|106.22|104.42|1
1656795290000|2022-07-02 20:54:50|106.21|104.41|106.22|104.42|106.22|104.42|106.21|104.41|2
1656795300000|2022-07-02 20:55:00|106.23|104.43|106.25|104.45|106.25|104.45|106.23|104.43|2
1656795310000|2022-07-02 20:55:10|106.26|104.46|106.3|104.5|106.31|104.51|106.26|104.46|9
1656795320000|2022-07-02 20:55:20|106.29|104.49|106.29|104.49|106.29|104.49|106.27|104.47|4
1656795330000|2022-07-02 20:55:30|106.28|104.48|106.27|104.47|106.28|104.48|106.27|104.47|2
1656795340000|2022-07-02 20:55:40|106.22|104.42|106.24|104.44|106.24|104.44|106.21|104.41|4
1656795350000|2022-07-02 20:55:50|106.23|104.43|106.21|104.41|106.23|104.43|106.21|104.41|3
1656795360000|2022-07-02 20:56:00|106.22|104.42|106.24|104.44|106.24|104.44|106.22|104.42|2
1656795370000|2022-07-02 20:56:10|106.23|104.43|106.23|104.43|106.23|104.43|106.23|104.43|1
1656795380000|2022-07-02 20:56:20|106.24|104.44|106.25|104.45|106.25|104.45|106.24|104.44|2
1656795400000|2022-07-02 20:56:40|106.24|104.44|106.24|104.44|106.24|104.44|106.24|104.44|1
1656795410000|2022-07-02 20:56:50|106.25|104.45|106.21|104.41|106.25|104.45|106.21|104.41|4
1656795420000|2022-07-02 20:57:00|106.22|104.42|106.22|104.42|106.24|104.44|106.22|104.42|8
1656795430000|2022-07-02 20:57:10|106.21|104.41|106.1|104.3|106.22|104.42|106.1|104.3|11
1656795440000|2022-07-02 20:57:20|106.12|104.32|106.09|104.29|106.12|104.32|106.05|104.25|12
1656795450000|2022-07-02 20:57:30|106.08|104.28|106.1|104.3|106.1|104.3|106.08|104.28|3
1656795460000|2022-07-02 20:57:40|106.09|104.29|106.07|104.27|106.1|104.3|106.07|104.27|3
1656795470000|2022-07-02 20:57:50|106.08|104.28|106.11|104.31|106.11|104.31|106.07|104.27|8
1656795480000|2022-07-02 20:58:00|106.09|104.29|106.09|104.29|106.09|104.29|106.09|104.29|1
1656795490000|2022-07-02 20:58:10|106.11|104.31|106.11|104.31|106.11|104.31|106.11|104.31|1
1656795500000|2022-07-02 20:58:20|106.13|104.33|106.15|104.35|106.15|104.35|106.13|104.33|3
1656795510000|2022-07-02 20:58:30|106.16|104.36|106.2|104.4|106.2|104.4|106.16|104.36|4
1656795530000|2022-07-02 20:58:50|106.19|104.39|106.16|104.36|106.2|104.4|106.16|104.36|5
1656795540000|2022-07-02 20:59:00|106.17|104.37|106.18|104.38|106.18|104.38|106.17|104.37|2
1656795550000|2022-07-02 20:59:10|106.19|104.39|106.2|104.4|106.2|104.4|106.18|104.38|6
1656795560000|2022-07-02 20:59:20|106.21|104.41|106.2|104.4|106.21|104.41|106.18|104.38|4
1656795580000|2022-07-02 20:59:40|106.19|104.39|106.19|104.39|106.19|104.39|106.18|104.38|3
1656795590000|2022-07-02 20:59:50|106.23|104.43|106.23|104.43|106.24|104.44|106.23|104.43|5
1656795600000|2022-07-02 21:00:00|106.25|104.45|106.25|104.45|106.25|104.45|106.24|104.44|3
1656795610000|2022-07-02 21:00:10|106.24|104.44|106.2|104.4|106.25|104.45|106.19|104.39|5
1656795620000|2022-07-02 21:00:20|106.19|104.39|106.18|104.38|106.19|104.39|106.18|104.38|2
1656795630000|2022-07-02 21:00:30|106.19|104.39|106.19|104.39|106.19|104.39|106.18|104.38|3
1656795640000|2022-07-02 21:00:40|106.2|104.4|106.23|104.43|106.23|104.43|106.2|104.4|4
1656795650000|2022-07-02 21:00:50|106.24|104.44|106.24|104.44|106.24|104.44|106.24|104.44|1
1656795660000|2022-07-02 21:01:00|106.26|104.46|106.28|104.48|106.28|104.48|106.26|104.46|5
1656795670000|2022-07-02 21:01:10|106.27|104.47|106.24|104.44|106.27|104.47|106.24|104.44|6
1656795690000|2022-07-02 21:01:30|106.25|104.45|106.27|104.47|106.27|104.47|106.25|104.45|3
1656795700000|2022-07-02 21:01:40|106.33|104.53|106.29|104.49|106.33|104.53|106.29|104.49|5
1656795710000|2022-07-02 21:01:50|106.27|104.47|106.29|104.49|106.29|104.49|106.27|104.47|3
1656795720000|2022-07-02 21:02:00|106.28|104.48|106.32|104.52|106.32|104.52|106.28|104.48|3
1656795730000|2022-07-02 21:02:10|106.33|104.53|106.38|104.58|106.39|104.59|106.33|104.53|7
1656795740000|2022-07-02 21:02:20|106.37|104.57|106.37|104.57|106.37|104.57|106.36|104.56|3
1656795750000|2022-07-02 21:02:30|106.38|104.58|106.36|104.56|106.38|104.58|106.36|104.56|5
1656795760000|2022-07-02 21:02:40|106.37|104.57|106.3|104.5|106.37|104.57|106.29|104.49|9
1656795770000|2022-07-02 21:02:50|106.31|104.51|106.3|104.5|106.31|104.51|106.3|104.5|2
1656795780000|2022-07-02 21:03:00|106.31|104.51|106.2|104.4|106.31|104.51|106.2|104.4|9
1656795790000|2022-07-02 21:03:10|106.21|104.41|106.33|104.53|106.33|104.53|106.21|104.41|8
1656795800000|2022-07-02 21:03:20|106.35|104.55|106.35|104.55|106.35|104.55|106.35|104.55|1
1656795810000|2022-07-02 21:03:30|106.34|104.54|106.41|104.61|106.41|104.61|106.34|104.54|5
1656795820000|2022-07-02 21:03:40|106.4|104.6|106.39|104.59|106.4|104.6|106.37|104.57|8
1656795830000|2022-07-02 21:03:50|106.38|104.58|106.39|104.59|106.39|104.59|106.37|104.57|5
1656795840000|2022-07-02 21:04:00|106.38|104.58|106.41|104.61|106.41|104.61|106.38|104.58|4
1656795850000|2022-07-02 21:04:10|106.42|104.62|106.43|104.63|106.45|104.65|106.42|104.62|6
1656795860000|2022-07-02 21:04:20|106.42|104.62|106.53|104.73|106.57|104.77|106.42|104.62|12
1656795870000|2022-07-02 21:04:30|106.52|104.72|106.57|104.77|106.57|104.77|106.52|104.72|5
1656795880000|2022-07-02 21:04:40|106.56|104.76|106.55|104.75|106.56|104.76|106.5|104.7|8
1656795890000|2022-07-02 21:04:50|106.54|104.74|106.49|104.69|106.54|104.74|106.49|104.69|5
1656795900000|2022-07-02 21:05:00|106.5|104.7|106.54|104.74|106.54|104.74|106.5|104.7|4
1656795910000|2022-07-02 21:05:10|106.53|104.73|106.32|104.52|106.53|104.73|106.32|104.52|10
1656795920000|2022-07-02 21:05:20|106.33|104.53|106.35|104.55|106.37|104.57|106.33|104.53|5
1656795940000|2022-07-02 21:05:40|106.33|104.53|106.32|104.52|106.34|104.54|106.32|104.52|4
1656795960000|2022-07-02 21:06:00|106.35|104.55|106.57|104.77|106.6|104.8|106.35|104.55|17
1656795970000|2022-07-02 21:06:10|106.58|104.78|106.57|104.77|106.59|104.79|106.55|104.75|6
1656795980000|2022-07-02 21:06:20|106.56|104.76|106.51|104.71|106.56|104.76|106.51|104.71|9
1656795990000|2022-07-02 21:06:30|106.53|104.73|106.55|104.75|106.55|104.75|106.52|104.72|6
1656796000000|2022-07-02 21:06:40|106.56|104.76|106.51|104.71|106.56|104.76|106.51|104.71|6
1656796010000|2022-07-02 21:06:50|106.52|104.72|106.65|104.85|106.66|104.86|106.52|104.72|12
1656796020000|2022-07-02 21:07:00|106.64|104.84|106.72|104.92|106.76|104.96|106.61|104.81|17
1656796030000|2022-07-02 21:07:10|106.74|104.94|106.74|104.94|106.74|104.94|106.74|104.94|1
1656796040000|2022-07-02 21:07:20|106.73|104.93|106.74|104.94|106.74|104.94|106.71|104.91|7
1656796050000|2022-07-02 21:07:30|106.73|104.93|106.72|104.92|106.73|104.93|106.72|104.92|2
1656796060000|2022-07-02 21:07:40|106.66|104.86|106.67|104.87|106.67|104.87|106.65|104.85|4
1656796070000|2022-07-02 21:07:50|106.68|104.88|106.66|104.86|106.68|104.88|106.65|104.85|4
1656796080000|2022-07-02 21:08:00|106.65|104.85|106.61|104.81|106.65|104.85|106.6|104.8|9
1656796090000|2022-07-02 21:08:10|106.63|104.83|106.64|104.84|106.64|104.84|106.63|104.83|2
1656796100000|2022-07-02 21:08:20|106.65|104.85|106.63|104.83|106.66|104.86|106.63|104.83|6
1656796110000|2022-07-02 21:08:30|106.62|104.82|106.54|104.74|106.62|104.82|106.54|104.74|6
1656796120000|2022-07-02 21:08:40|106.55|104.75|106.55|104.75|106.56|104.76|106.53|104.73|10
1656796130000|2022-07-02 21:08:50|106.58|104.78|106.61|104.81|106.66|104.86|106.57|104.77|14
1656796140000|2022-07-02 21:09:00|106.62|104.82|106.62|104.82|106.64|104.84|106.6|104.8|7
1656796150000|2022-07-02 21:09:10|106.65|104.85|106.66|104.86|106.66|104.86|106.65|104.85|2
1656796160000|2022-07-02 21:09:20|106.71|104.91|106.71|104.91|106.72|104.92|106.71|104.91|3
1656796170000|2022-07-02 21:09:30|106.69|104.89|106.68|104.88|106.69|104.89|106.68|104.88|2
1656796180000|2022-07-02 21:09:40|106.69|104.89|106.64|104.84|106.69|104.89|106.64|104.84|4
1656796190000|2022-07-02 21:09:50|106.67|104.87|106.67|104.87|106.67|104.87|106.66|104.86|3
1656796200000|2022-07-02 21:10:00|106.68|104.88|106.68|104.88|106.68|104.88|106.68|104.88|1
1656796240000|2022-07-02 21:10:40|106.69|104.89|106.69|104.89|106.69|104.89|106.69|104.89|1
1656796250000|2022-07-02 21:10:50|106.73|104.93|106.73|104.93|106.73|104.93|106.73|104.93|1
1656796260000|2022-07-02 21:11:00|106.75|104.95|106.76|104.96|106.77|104.97|106.75|104.95|4
1656796270000|2022-07-02 21:11:10|106.75|104.95|106.76|104.96|106.76|104.96|106.75|104.95|2
1656796280000|2022-07-02 21:11:20|106.77|104.97|106.78|104.98|106.78|104.98|106.76|104.96|4
1656796290000|2022-07-02 21:11:30|106.79|104.99|106.79|104.99|106.8|105|106.78|104.98|5
1656796300000|2022-07-02 21:11:40|106.76|104.96|106.74|104.94|106.78|104.98|106.74|104.94|6
1656796310000|2022-07-02 21:11:50|106.75|104.95|106.74|104.94|106.75|104.95|106.74|104.94|2
1656796320000|2022-07-02 21:12:00|106.73|104.93|106.72|104.92|106.73|104.93|106.7|104.9|4
1656796330000|2022-07-02 21:12:10|106.73|104.93|106.79|104.99|106.79|104.99|106.73|104.93|7
1656796340000|2022-07-02 21:12:20|106.78|104.98|106.79|104.99|106.8|105|106.78|104.98|11
1656796350000|2022-07-02 21:12:30|106.78|104.98|106.78|104.98|106.78|104.98|106.78|104.98|1
1656796360000|2022-07-02 21:12:40|106.79|104.99|106.79|104.99|106.8|105|106.78|104.98|12
1656796370000|2022-07-02 21:12:50|106.78|104.98|106.78|104.98|106.79|104.99|106.78|104.98|9
1656796380000|2022-07-02 21:13:00|106.75|104.95|106.75|104.95|106.75|104.95|106.75|104.95|1
1656796390000|2022-07-02 21:13:10|106.76|104.96|106.76|104.96|106.77|104.97|106.76|104.96|3
1656796400000|2022-07-02 21:13:20|106.77|104.97|106.77|104.97|106.78|104.98|106.75|104.95|6
1656796420000|2022-07-02 21:13:40|106.75|104.95|106.74|104.94|106.75|104.95|106.74|104.94|4
1656796430000|2022-07-02 21:13:50|106.75|104.95|106.75|104.95|106.75|104.95|106.75|104.95|1
1656796440000|2022-07-02 21:14:00|106.74|104.94|106.75|104.95|106.76|104.96|106.73|104.93|5
1656796450000|2022-07-02 21:14:10|106.73|104.93|106.77|104.97|106.77|104.97|106.73|104.93|2
1656796460000|2022-07-02 21:14:20|106.76|104.96|106.75|104.95|106.76|104.96|106.75|104.95|2
1656796470000|2022-07-02 21:14:30|106.76|104.96|106.77|104.97|106.77|104.97|106.74|104.94|8
1656796480000|2022-07-02 21:14:40|106.76|104.96|106.77|104.97|106.77|104.97|106.76|104.96|2
1656796490000|2022-07-02 21:14:50|106.78|104.98|106.77|104.97|106.79|104.99|106.77|104.97|12
1656796500000|2022-07-02 21:15:00|106.78|104.98|106.78|104.98|106.79|104.99|106.77|104.97|11
1656796510000|2022-07-02 21:15:10|106.79|104.99|106.78|104.98|106.79|104.99|106.76|104.96|26
1656796540000|2022-07-02 21:15:40|106.77|104.97|106.77|104.97|106.77|104.97|106.77|104.97|1
1656796560000|2022-07-02 21:16:00|106.75|104.95|106.72|104.92|106.75|104.95|106.72|104.92|3
1656796570000|2022-07-02 21:16:10|106.73|104.93|106.74|104.94|106.75|104.95|106.73|104.93|3
1656796580000|2022-07-02 21:16:20|106.75|104.95|106.75|104.95|106.76|104.96|106.75|104.95|3
1656796590000|2022-07-02 21:16:30|106.74|104.94|106.74|104.94|106.74|104.94|106.74|104.94|1
1656796600000|2022-07-02 21:16:40|106.75|104.95|106.75|104.95|106.75|104.95|106.75|104.95|1
1656796620000|2022-07-02 21:17:00|106.74|104.94|106.76|104.96|106.76|104.96|106.74|104.94|3
1656796630000|2022-07-02 21:17:10|106.77|104.97|106.76|104.96|106.77|104.97|106.76|104.96|2
1656796660000|2022-07-02 21:17:40|106.77|104.97|106.77|104.97|106.77|104.97|106.77|104.97|1
1656796670000|2022-07-02 21:17:50|106.78|104.98|106.75|104.95|106.78|104.98|106.75|104.95|6
1656796680000|2022-07-02 21:18:00|106.77|104.97|106.76|104.96|106.77|104.97|106.73|104.93|6
1656796690000|2022-07-02 21:18:10|106.75|104.95|106.76|104.96|106.76|104.96|106.75|104.95|2
1656796700000|2022-07-02 21:18:20|106.77|104.97|106.77|104.97|106.77|104.97|106.77|104.97|1
1656796710000|2022-07-02 21:18:30|106.76|104.96|106.75|104.95|106.76|104.96|106.75|104.95|2
1656796720000|2022-07-02 21:18:40|106.74|104.94|106.74|104.94|106.74|104.94|106.74|104.94|1
1656796730000|2022-07-02 21:18:50|106.73|104.93|106.76|104.96|106.76|104.96|106.73|104.93|3
1656796740000|2022-07-02 21:19:00|106.75|104.95|106.75|104.95|106.76|104.96|106.74|104.94|5
1656796750000|2022-07-02 21:19:10|106.76|104.96|106.76|104.96|106.76|104.96|106.76|104.96|1
1656796770000|2022-07-02 21:19:30|106.75|104.95|106.76|104.96|106.76|104.96|106.75|104.95|4
1656796780000|2022-07-02 21:19:40|106.75|104.95|106.75|104.95|106.76|104.96|106.75|104.95|3
1656796790000|2022-07-02 21:19:50|106.74|104.94|106.74|104.94|106.75|104.95|106.74|104.94|3
1656796800000|2022-07-02 21:20:00|106.73|104.93|106.72|104.92|106.73|104.93|106.7|104.9|7
1656796810000|2022-07-02 21:20:10|106.71|104.91|106.71|104.91|106.72|104.92|106.7|104.9|11
1656796820000|2022-07-02 21:20:20|106.72|104.92|106.72|104.92|106.72|104.92|106.72|104.92|1
1656796830000|2022-07-02 21:20:30|106.73|104.93|106.72|104.92|106.73|104.93|106.72|104.92|2
1656796840000|2022-07-02 21:20:40|106.71|104.91|106.63|104.83|106.71|104.91|106.63|104.83|5
1656796850000|2022-07-02 21:20:50|106.65|104.85|106.66|104.86|106.66|104.86|106.64|104.84|4
1656796860000|2022-07-02 21:21:00|106.65|104.85|106.64|104.84|106.65|104.85|106.64|104.84|2
1656796870000|2022-07-02 21:21:10|106.63|104.83|106.63|104.83|106.63|104.83|106.63|104.83|1
1656796890000|2022-07-02 21:21:30|106.62|104.82|106.61|104.81|106.62|104.82|106.61|104.81|2
1656796900000|2022-07-02 21:21:40|106.62|104.82|106.62|104.82|106.62|104.82|106.62|104.82|1
1656796950000|2022-07-02 21:22:30|106.64|104.84|106.64|104.84|106.64|104.84|106.64|104.84|1
1656796960000|2022-07-02 21:22:40|106.66|104.86|106.64|104.84|106.66|104.86|106.64|104.84|2
1656796980000|2022-07-02 21:23:00|106.63|104.83|106.63|104.83|106.63|104.83|106.63|104.83|1
1656797000000|2022-07-02 21:23:20|106.65|104.85|106.65|104.85|106.65|104.85|106.65|104.85|1
1656797010000|2022-07-02 21:23:30|106.64|104.84|106.63|104.83|106.64|104.84|106.62|104.82|4
1656797020000|2022-07-02 21:23:40|106.64|104.84|106.64|104.84|106.64|104.84|106.64|104.84|1
1656797030000|2022-07-02 21:23:50|106.63|104.83|106.63|104.83|106.63|104.83|106.63|104.83|1
1656797040000|2022-07-02 21:24:00|106.64|104.84|106.65|104.85|106.65|104.85|106.64|104.84|2
1656797050000|2022-07-02 21:24:10|106.66|104.86|106.66|104.86|106.66|104.86|106.66|104.86|1
1656797060000|2022-07-02 21:24:20|106.67|104.87|106.66|104.86|106.67|104.87|106.66|104.86|2
1656797080000|2022-07-02 21:24:40|106.63|104.83|106.63|104.83|106.63|104.83|106.62|104.82|3
1656797090000|2022-07-02 21:24:50|106.62|104.82|106.62|104.82|106.62|104.82|106.62|104.82|1
1656797100000|2022-07-02 21:25:00|106.63|104.83|106.63|104.83|106.63|104.83|106.63|104.83|1
1656797110000|2022-07-02 21:25:10|106.62|104.82|106.63|104.83|106.63|104.83|106.62|104.82|2
1656797120000|2022-07-02 21:25:20|106.65|104.85|106.65|104.85|106.65|104.85|106.65|104.85|1
1656797130000|2022-07-02 21:25:30|106.66|104.86|106.66|104.86|106.66|104.86|106.66|104.86|1
1656797140000|2022-07-02 21:25:40|106.67|104.87|106.67|104.87|106.67|104.87|106.66|104.86|11
1656797150000|2022-07-02 21:25:50|106.66|104.86|106.66|104.86|106.67|104.87|106.66|104.86|3
1656797160000|2022-07-02 21:26:00|106.67|104.87|106.67|104.87|106.67|104.87|106.66|104.86|5
1656797170000|2022-07-02 21:26:10|106.66|104.86|106.65|104.85|106.66|104.86|106.65|104.85|2
1656797180000|2022-07-02 21:26:20|106.66|104.86|106.66|104.86|106.66|104.86|106.66|104.86|1
1656797190000|2022-07-02 21:26:30|106.65|104.85|106.65|104.85|106.65|104.85|106.65|104.85|1
1656797210000|2022-07-02 21:26:50|106.64|104.84|106.64|104.84|106.64|104.84|106.64|104.84|1
1656797220000|2022-07-02 21:27:00|106.65|104.85|106.66|104.86|106.66|104.86|106.65|104.85|2
1656797230000|2022-07-02 21:27:10|106.65|104.85|106.64|104.84|106.65|104.85|106.64|104.84|2
1656797250000|2022-07-02 21:27:30|106.63|104.83|106.63|104.83|106.63|104.83|106.63|104.83|1
1656797260000|2022-07-02 21:27:40|106.62|104.82|106.62|104.82|106.62|104.82|106.62|104.82|1
1656797270000|2022-07-02 21:27:50|106.63|104.83|106.62|104.82|106.63|104.83|106.59|104.79|5
1656797280000|2022-07-02 21:28:00|106.61|104.81|106.61|104.81|106.61|104.81|106.61|104.81|1
1656797290000|2022-07-02 21:28:10|106.59|104.79|106.57|104.77|106.6|104.8|106.57|104.77|5
1656797300000|2022-07-02 21:28:20|106.56|104.76|106.52|104.72|106.56|104.76|106.51|104.71|4
1656797310000|2022-07-02 21:28:30|106.53|104.73|106.52|104.72|106.53|104.73|106.52|104.72|2
1656797320000|2022-07-02 21:28:40|106.51|104.71|106.51|104.71|106.51|104.71|106.51|104.71|1
1656797330000|2022-07-02 21:28:50|106.53|104.73|106.52|104.72|106.53|104.73|106.52|104.72|2
1656797340000|2022-07-02 21:29:00|106.53|104.73|106.52|104.72|106.53|104.73|106.52|104.72|2
1656797360000|2022-07-02 21:29:20|106.53|104.73|106.53|104.73|106.53|104.73|106.53|104.73|1
1656797370000|2022-07-02 21:29:30|106.52|104.72|106.51|104.71|106.52|104.72|106.51|104.71|2
1656797380000|2022-07-02 21:29:40|106.52|104.72|106.53|104.73|106.53|104.73|106.52|104.72|2
1656797400000|2022-07-02 21:30:00|106.54|104.74|106.53|104.73|106.54|104.74|106.53|104.73|2
1656797410000|2022-07-02 21:30:10|106.55|104.75|106.55|104.75|106.55|104.75|106.53|104.73|3
1656797420000|2022-07-02 21:30:20|106.56|104.76|106.55|104.75|106.56|104.76|106.55|104.75|2
1656797430000|2022-07-02 21:30:30|106.56|104.76|106.57|104.77|106.57|104.77|106.56|104.76|4
1656797500000|2022-07-02 21:31:40|106.56|104.76|106.56|104.76|106.56|104.76|106.56|104.76|1
1656797510000|2022-07-02 21:31:50|106.57|104.77|106.58|104.78|106.58|104.78|106.57|104.77|2
1656797520000|2022-07-02 21:32:00|106.57|104.77|106.57|104.77|106.57|104.77|106.57|104.77|1
1656797540000|2022-07-02 21:32:20|106.58|104.78|106.56|104.76|106.58|104.78|106.55|104.75|4
1656797550000|2022-07-02 21:32:30|106.55|104.75|106.51|104.71|106.56|104.76|106.5|104.7|10
1656797560000|2022-07-02 21:32:40|106.52|104.72|106.51|104.71|106.52|104.72|106.51|104.71|2
1656797570000|2022-07-02 21:32:50|106.52|104.72|106.5|104.7|106.54|104.74|106.5|104.7|4
1656797580000|2022-07-02 21:33:00|106.53|104.73|106.53|104.73|106.53|104.73|106.52|104.72|5
1656797590000|2022-07-02 21:33:10|106.52|104.72|106.51|104.71|106.52|104.72|106.51|104.71|2
1656797600000|2022-07-02 21:33:20|106.52|104.72|106.53|104.73|106.53|104.73|106.52|104.72|2
1656797630000|2022-07-02 21:33:50|106.52|104.72|106.52|104.72|106.52|104.72|106.52|104.72|1
1656797640000|2022-07-02 21:34:00|106.53|104.73|106.52|104.72|106.53|104.73|106.52|104.72|2
1656797650000|2022-07-02 21:34:10|106.51|104.71|106.43|104.63|106.51|104.71|106.43|104.63|6
1656797660000|2022-07-02 21:34:20|106.42|104.62|106.39|104.59|106.43|104.63|106.38|104.58|10
1656797670000|2022-07-02 21:34:30|106.4|104.6|106.4|104.6|106.42|104.62|106.4|104.6|8
1656797680000|2022-07-02 21:34:40|106.39|104.59|106.39|104.59|106.39|104.59|106.38|104.58|3
1656797700000|2022-07-02 21:35:00|106.41|104.61|106.39|104.59|106.41|104.61|106.39|104.59|2
1656797710000|2022-07-02 21:35:10|106.41|104.61|106.43|104.63|106.43|104.63|106.41|104.61|5
1656797720000|2022-07-02 21:35:20|106.42|104.62|106.43|104.63|106.43|104.63|106.42|104.62|10
1656797730000|2022-07-02 21:35:30|106.42|104.62|106.42|104.62|106.42|104.62|106.4|104.6|6
1656797740000|2022-07-02 21:35:40|106.43|104.63|106.39|104.59|106.43|104.63|106.39|104.59|7
1656797770000|2022-07-02 21:36:10|106.42|104.62|106.42|104.62|106.43|104.63|106.42|104.62|3
1656797780000|2022-07-02 21:36:20|106.43|104.63|106.43|104.63|106.43|104.63|106.43|104.63|1
1656797790000|2022-07-02 21:36:30|106.42|104.62|106.42|104.62|106.42|104.62|106.42|104.62|1
1656797800000|2022-07-02 21:36:40|106.43|104.63|106.43|104.63|106.43|104.63|106.42|104.62|3
1656797820000|2022-07-02 21:37:00|106.44|104.64|106.44|104.64|106.44|104.64|106.44|104.64|1
1656797830000|2022-07-02 21:37:10|106.45|104.65|106.46|104.66|106.46|104.66|106.45|104.65|2
1656797850000|2022-07-02 21:37:30|106.47|104.67|106.47|104.67|106.47|104.67|106.47|104.67|1
1656797860000|2022-07-02 21:37:40|106.48|104.68|106.48|104.68|106.48|104.68|106.48|104.68|1
1656797870000|2022-07-02 21:37:50|106.49|104.69|106.49|104.69|106.49|104.69|106.49|104.69|1
1656797880000|2022-07-02 21:38:00|106.51|104.71|106.57|104.77|106.57|104.77|106.49|104.69|5
1656797910000|2022-07-02 21:38:30|106.55|104.75|106.57|104.77|106.57|104.77|106.55|104.75|3
1656797920000|2022-07-02 21:38:40|106.55|104.75|106.56|104.76|106.57|104.77|106.55|104.75|4
1656797930000|2022-07-02 21:38:50|106.55|104.75|106.59|104.79|106.59|104.79|106.55|104.75|3
1656797940000|2022-07-02 21:39:00|106.61|104.81|106.6|104.8|106.63|104.83|106.59|104.79|9
1656797950000|2022-07-02 21:39:10|106.62|104.82|106.58|104.78|106.62|104.82|106.58|104.78|4
1656797960000|2022-07-02 21:39:20|106.59|104.79|106.59|104.79|106.6|104.8|106.59|104.79|3
1656797970000|2022-07-02 21:39:30|106.58|104.78|106.66|104.86|106.66|104.86|106.58|104.78|11
1656797980000|2022-07-02 21:39:40|106.67|104.87|106.67|104.87|106.68|104.88|106.67|104.87|3
1656798000000|2022-07-02 21:40:00|106.66|104.86|106.61|104.81|106.66|104.86|106.61|104.81|4
1656798010000|2022-07-02 21:40:10|106.62|104.82|106.62|104.82|106.62|104.82|106.62|104.82|1
1656798020000|2022-07-02 21:40:20|106.63|104.83|106.62|104.82|106.65|104.85|106.62|104.82|4
1656798040000|2022-07-02 21:40:40|106.64|104.84|106.63|104.83|106.64|104.84|106.63|104.83|2
1656798050000|2022-07-02 21:40:50|106.62|104.82|106.62|104.82|106.63|104.83|106.62|104.82|3
1656798060000|2022-07-02 21:41:00|106.63|104.83|106.6|104.8|106.63|104.83|106.6|104.8|6
1656798070000|2022-07-02 21:41:10|106.59|104.79|106.59|104.79|106.6|104.8|106.59|104.79|3
1656798080000|2022-07-02 21:41:20|106.6|104.8|106.56|104.76|106.6|104.8|106.56|104.76|9
1656798090000|2022-07-02 21:41:30|106.55|104.75|106.57|104.77|106.57|104.77|106.55|104.75|5
1656798100000|2022-07-02 21:41:40|106.56|104.76|106.57|104.77|106.57|104.77|106.56|104.76|2
1656798110000|2022-07-02 21:41:50|106.56|104.76|106.55|104.75|106.56|104.76|106.54|104.74|3
1656798120000|2022-07-02 21:42:00|106.54|104.74|106.55|104.75|106.55|104.75|106.54|104.74|2
1656798130000|2022-07-02 21:42:10|106.54|104.74|106.55|104.75|106.55|104.75|106.54|104.74|2
1656798140000|2022-07-02 21:42:20|106.54|104.74|106.54|104.74|106.55|104.75|106.54|104.74|7
1656798150000|2022-07-02 21:42:30|106.55|104.75|106.58|104.78|106.58|104.78|106.55|104.75|4
1656798180000|2022-07-02 21:43:00|106.59|104.79|106.59|104.79|106.61|104.81|106.59|104.79|4
1656798200000|2022-07-02 21:43:20|106.6|104.8|106.61|104.81|106.61|104.81|106.6|104.8|2
1656798220000|2022-07-02 21:43:40|106.62|104.82|106.64|104.84|106.64|104.84|106.62|104.82|3
1656798240000|2022-07-02 21:44:00|106.63|104.83|106.63|104.83|106.63|104.83|106.63|104.83|1
1656798250000|2022-07-02 21:44:10|106.64|104.84|106.63|104.83|106.64|104.84|106.63|104.83|6
1656798260000|2022-07-02 21:44:20|106.62|104.82|106.63|104.83|106.63|104.83|106.62|104.82|2
1656798270000|2022-07-02 21:44:30|106.62|104.82|106.63|104.83|106.63|104.83|106.62|104.82|2
1656798290000|2022-07-02 21:44:50|106.64|104.84|106.64|104.84|106.64|104.84|106.64|104.84|1
1656798300000|2022-07-02 21:45:00|106.67|104.87|106.68|104.88|106.68|104.88|106.66|104.86|4
1656798310000|2022-07-02 21:45:10|106.67|104.87|106.67|104.87|106.67|104.87|106.66|104.86|3
1656798360000|2022-07-02 21:46:00|106.66|104.86|106.67|104.87|106.67|104.87|106.66|104.86|4
1656798370000|2022-07-02 21:46:10|106.66|104.86|106.66|104.86|106.67|104.87|106.66|104.86|7
1656798380000|2022-07-02 21:46:20|106.67|104.87|106.66|104.86|106.67|104.87|106.66|104.86|8
1656798390000|2022-07-02 21:46:30|106.67|104.87|106.66|104.86|106.67|104.87|106.64|104.84|6
1656798400000|2022-07-02 21:46:40|106.67|104.87|106.64|104.84|106.68|104.88|106.64|104.84|8
1656798410000|2022-07-02 21:46:50|106.65|104.85|106.62|104.82|106.65|104.85|106.61|104.81|5
1656798420000|2022-07-02 21:47:00|106.61|104.81|106.62|104.82|106.62|104.82|106.61|104.81|2
1656798430000|2022-07-02 21:47:10|106.61|104.81|106.62|104.82|106.63|104.83|106.61|104.81|6
1656798440000|2022-07-02 21:47:20|106.63|104.83|106.63|104.83|106.63|104.83|106.62|104.82|3
1656798450000|2022-07-02 21:47:30|106.64|104.84|106.65|104.85|106.66|104.86|106.63|104.83|7
1656798460000|2022-07-02 21:47:40|106.63|104.83|106.64|104.84|106.65|104.85|106.63|104.83|3
1656798470000|2022-07-02 21:47:50|106.65|104.85|106.64|104.84|106.65|104.85|106.64|104.84|8
1656798480000|2022-07-02 21:48:00|106.65|104.85|106.65|104.85|106.66|104.86|106.65|104.85|7
1656798490000|2022-07-02 21:48:10|106.64|104.84|106.67|104.87|106.67|104.87|106.64|104.84|8
1656798500000|2022-07-02 21:48:20|106.69|104.89|106.68|104.88|106.69|104.89|106.68|104.88|4
1656798510000|2022-07-02 21:48:30|106.67|104.87|106.68|104.88|106.68|104.88|106.67|104.87|2
1656798560000|2022-07-02 21:49:20|106.67|104.87|106.68|104.88|106.68|104.88|106.67|104.87|2
1656798570000|2022-07-02 21:49:30|106.67|104.87|106.66|104.86|106.67|104.87|106.65|104.85|8
1656798580000|2022-07-02 21:49:40|106.65|104.85|106.68|104.88|106.68|104.88|106.65|104.85|5
1656798590000|2022-07-02 21:49:50|106.67|104.87|106.7|104.9|106.7|104.9|106.67|104.87|8
1656798600000|2022-07-02 21:50:00|106.69|104.89|106.7|104.9|106.7|104.9|106.69|104.89|2
1656798610000|2022-07-02 21:50:10|106.69|104.89|106.7|104.9|106.7|104.9|106.69|104.89|4
1656798630000|2022-07-02 21:50:30|106.71|104.91|106.7|104.9|106.71|104.91|106.7|104.9|6
1656798650000|2022-07-02 21:50:50|106.71|104.91|106.79|104.99|106.8|105|106.71|104.91|10
1656798660000|2022-07-02 21:51:00|106.8|105|106.84|105.04|106.86|105.06|106.8|105|10
1656798670000|2022-07-02 21:51:10|106.83|105.03|106.79|104.99|106.83|105.03|106.79|104.99|5
1656798680000|2022-07-02 21:51:20|106.78|104.98|106.78|104.98|106.79|104.99|106.77|104.97|5
1656798690000|2022-07-02 21:51:30|106.79|104.99|106.79|104.99|106.79|104.99|106.78|104.98|5
1656798700000|2022-07-02 21:51:40|106.8|105|106.81|105.01|106.81|105.01|106.79|104.99|4
1656798710000|2022-07-02 21:51:50|106.84|105.04|106.85|105.05|106.87|105.07|106.84|105.04|5
1656798720000|2022-07-02 21:52:00|106.84|105.04|106.84|105.04|106.84|105.04|106.84|105.04|1
1656798730000|2022-07-02 21:52:10|106.83|105.03|106.84|105.04|106.84|105.04|106.83|105.03|4
1656798740000|2022-07-02 21:52:20|106.83|105.03|106.84|105.04|106.84|105.04|106.83|105.03|2
1656798750000|2022-07-02 21:52:30|106.86|105.06|106.93|105.13|106.93|105.13|106.86|105.06|5
1656798760000|2022-07-02 21:52:40|106.94|105.14|106.93|105.13|106.94|105.14|106.93|105.13|2
1656798770000|2022-07-02 21:52:50|106.92|105.12|106.91|105.11|106.93|105.13|106.91|105.11|7
1656798780000|2022-07-02 21:53:00|106.92|105.12|106.88|105.08|106.92|105.12|106.88|105.08|9
1656798790000|2022-07-02 21:53:10|106.87|105.07|106.84|105.04|106.87|105.07|106.83|105.03|9
1656798800000|2022-07-02 21:53:20|106.86|105.06|106.84|105.04|106.86|105.06|106.84|105.04|7
1656798810000|2022-07-02 21:53:30|106.85|105.05|106.84|105.04|106.85|105.05|106.84|105.04|6
1656798820000|2022-07-02 21:53:40|106.85|105.05|106.86|105.06|106.86|105.06|106.84|105.04|6
1656798830000|2022-07-02 21:53:50|106.87|105.07|106.95|105.15|106.95|105.15|106.87|105.07|5
1656798840000|2022-07-02 21:54:00|106.99|105.19|106.99|105.19|106.99|105.19|106.98|105.18|3
1656798850000|2022-07-02 21:54:10|107|105.2|106.99|105.19|107|105.2|106.99|105.19|6
1656798860000|2022-07-02 21:54:20|106.98|105.18|106.96|105.16|106.98|105.18|106.96|105.16|7
1656798870000|2022-07-02 21:54:30|106.95|105.15|106.91|105.11|106.97|105.17|106.91|105.11|7
1656798880000|2022-07-02 21:54:40|106.9|105.1|106.85|105.05|106.9|105.1|106.85|105.05|10
1656798890000|2022-07-02 21:54:50|106.86|105.06|106.86|105.06|106.86|105.06|106.85|105.05|3
1656798900000|2022-07-02 21:55:00|106.87|105.07|106.88|105.08|106.88|105.08|106.87|105.07|2
1656798910000|2022-07-02 21:55:10|106.89|105.09|106.89|105.09|106.89|105.09|106.89|105.09|1
1656798920000|2022-07-02 21:55:20|106.9|105.1|106.92|105.12|106.92|105.12|106.89|105.09|3
1656798930000|2022-07-02 21:55:30|106.98|105.18|106.99|105.19|106.99|105.19|106.98|105.18|2
1656798940000|2022-07-02 21:55:40|107|105.2|107.03|105.23|107.03|105.23|107|105.2|5
1656798950000|2022-07-02 21:55:50|107.04|105.24|107.04|105.24|107.04|105.24|107.04|105.24|1
1656798960000|2022-07-02 21:56:00|107.03|105.23|107.01|105.21|107.04|105.24|107.01|105.21|6
1656798970000|2022-07-02 21:56:10|107.02|105.22|107.04|105.24|107.04|105.24|107.01|105.21|5
1656798980000|2022-07-02 21:56:20|107.05|105.25|107.11|105.31|107.11|105.31|107.05|105.25|8
1656798990000|2022-07-02 21:56:30|107.1|105.3|107.1|105.3|107.12|105.32|107.1|105.3|5
1656799000000|2022-07-02 21:56:40|107.11|105.31|107.1|105.3|107.11|105.31|107.1|105.3|4
1656799010000|2022-07-02 21:56:50|107.09|105.29|107.1|105.3|107.1|105.3|107.09|105.29|2
1656799020000|2022-07-02 21:57:00|107.09|105.29|107.08|105.28|107.09|105.29|107.08|105.28|6
1656799030000|2022-07-02 21:57:10|107.07|105.27|107.07|105.27|107.07|105.27|107.06|105.26|3
1656799040000|2022-07-02 21:57:20|107.06|105.26|107.09|105.29|107.09|105.29|107.06|105.26|6
1656799070000|2022-07-02 21:57:50|107.08|105.28|107.08|105.28|107.08|105.28|107.08|105.28|1
1656799080000|2022-07-02 21:58:00|107.09|105.29|107.08|105.28|107.09|105.29|107.07|105.27|8
1656799090000|2022-07-02 21:58:10|107.09|105.29|107.09|105.29|107.1|105.3|107.09|105.29|3
1656799100000|2022-07-02 21:58:20|107.08|105.28|107.09|105.29|107.1|105.3|107.08|105.28|4
1656799110000|2022-07-02 21:58:30|107.1|105.3|107.09|105.29|107.1|105.3|107.09|105.29|4
1656799120000|2022-07-02 21:58:40|107.1|105.3|107.05|105.25|107.1|105.3|107.03|105.23|19
1656799130000|2022-07-02 21:58:50|107.06|105.26|107.06|105.26|107.06|105.26|107.05|105.25|3
1656799140000|2022-07-02 21:59:00|107.07|105.27|107.06|105.26|107.07|105.27|107.06|105.26|2
1656799150000|2022-07-02 21:59:10|107.05|105.25|107.02|105.22|107.05|105.25|107|105.2|6
1656799160000|2022-07-02 21:59:20|107.01|105.21|106.97|105.17|107.01|105.21|106.97|105.17|8
1656799170000|2022-07-02 21:59:30|106.98|105.18|106.98|105.18|106.98|105.18|106.96|105.16|9
1656799180000|2022-07-02 21:59:40|106.97|105.17|106.96|105.16|106.98|105.18|106.94|105.14|7
1656799190000|2022-07-02 21:59:50|106.97|105.17|106.96|105.16|106.97|105.17|106.96|105.16|2
1656799200000|2022-07-02 22:00:00|106.97|105.17|106.98|105.18|106.98|105.18|106.97|105.17|2
1656799210000|2022-07-02 22:00:10|106.97|105.17|106.97|105.17|106.98|105.18|106.97|105.17|3
1656799220000|2022-07-02 22:00:20|106.98|105.18|106.97|105.17|106.98|105.18|106.96|105.16|6
1656799230000|2022-07-02 22:00:30|106.98|105.18|106.98|105.18|106.98|105.18|106.98|105.18|1
1656799250000|2022-07-02 22:00:50|106.99|105.19|107.13|105.33|107.13|105.33|106.99|105.19|10
1656799260000|2022-07-02 22:01:00|107.12|105.32|107.07|105.27|107.12|105.32|107.07|105.27|5
1656799270000|2022-07-02 22:01:10|107.06|105.26|107.07|105.27|107.07|105.27|107.06|105.26|2
1656799280000|2022-07-02 22:01:20|107.08|105.28|107.08|105.28|107.08|105.28|107.08|105.28|1
1656799290000|2022-07-02 22:01:30|107.07|105.27|107.07|105.27|107.07|105.27|107.06|105.26|3
1656799300000|2022-07-02 22:01:40|107.08|105.28|107.12|105.32|107.12|105.32|107.08|105.28|4
1656799310000|2022-07-02 22:01:50|107.13|105.33|107.13|105.33|107.13|105.33|107.13|105.33|1
1656799320000|2022-07-02 22:02:00|107.12|105.32|107.12|105.32|107.12|105.32|107.11|105.31|5
1656799340000|2022-07-02 22:02:20|107.13|105.33|107.13|105.33|107.13|105.33|107.13|105.33|1
1656799360000|2022-07-02 22:02:40|107.12|105.32|107.1|105.3|107.12|105.32|107.1|105.3|2
1656799370000|2022-07-02 22:02:50|107.11|105.31|107.11|105.31|107.12|105.32|107.11|105.31|3
1656799380000|2022-07-02 22:03:00|107.12|105.32|107.11|105.31|107.12|105.32|107.11|105.31|4
1656799390000|2022-07-02 22:03:10|107.1|105.3|107.1|105.3|107.11|105.31|107.1|105.3|3
1656799400000|2022-07-02 22:03:20|107.11|105.31|107.13|105.33|107.13|105.33|107.1|105.3|8
1656799410000|2022-07-02 22:03:30|107.17|105.37|107.2|105.4|107.2|105.4|107.14|105.34|7
1656799430000|2022-07-02 22:03:50|107.18|105.38|107.18|105.38|107.18|105.38|107.18|105.38|1
1656799440000|2022-07-02 22:04:00|107.19|105.39|107.18|105.38|107.19|105.39|107.18|105.38|4
1656799450000|2022-07-02 22:04:10|107.19|105.39|107.18|105.38|107.19|105.39|107.18|105.38|2
1656799460000|2022-07-02 22:04:20|107.16|105.36|107.12|105.32|107.16|105.36|107.11|105.31|10
1656799470000|2022-07-02 22:04:30|107.13|105.33|107.14|105.34|107.14|105.34|107.12|105.32|7
1656799480000|2022-07-02 22:04:40|107.13|105.33|107.15|105.35|107.15|105.35|107.13|105.33|3
1656799490000|2022-07-02 22:04:50|107.17|105.37|107.18|105.38|107.18|105.38|107.17|105.37|2
1656799500000|2022-07-02 22:05:00|107.19|105.39|107.19|105.39|107.2|105.4|107.19|105.39|3
1656799510000|2022-07-02 22:05:10|107.18|105.38|107.12|105.32|107.18|105.38|107.11|105.31|9
1656799520000|2022-07-02 22:05:20|107.11|105.31|107.11|105.31|107.12|105.32|107.11|105.31|3
1656799530000|2022-07-02 22:05:30|107.12|105.32|107.13|105.33|107.13|105.33|107.11|105.31|6
1656799540000|2022-07-02 22:05:40|107.12|105.32|107.13|105.33|107.13|105.33|107.12|105.32|2
1656799550000|2022-07-02 22:05:50|107.12|105.32|107.08|105.28|107.12|105.32|107.08|105.28|4
1656799560000|2022-07-02 22:06:00|107.09|105.29|107.09|105.29|107.09|105.29|107.08|105.28|3
1656799570000|2022-07-02 22:06:10|107.1|105.3|107.11|105.31|107.12|105.32|107.1|105.3|4
1656799580000|2022-07-02 22:06:20|107.1|105.3|107.1|105.3|107.1|105.3|107.1|105.3|1
1656799590000|2022-07-02 22:06:30|107.11|105.31|107.13|105.33|107.13|105.33|107.11|105.31|3
1656799610000|2022-07-02 22:06:50|107.11|105.31|107.11|105.31|107.11|105.31|107.11|105.31|1
1656799620000|2022-07-02 22:07:00|107.1|105.3|107.13|105.33|107.13|105.33|107.1|105.3|3
1656799630000|2022-07-02 22:07:10|107.12|105.32|107.12|105.32|107.12|105.32|107.11|105.31|5
1656799640000|2022-07-02 22:07:20|107.11|105.31|107.11|105.31|107.11|105.31|107.11|105.31|1
1656799650000|2022-07-02 22:07:30|107.12|105.32|107.13|105.33|107.13|105.33|107.12|105.32|4
1656799660000|2022-07-02 22:07:40|107.12|105.32|107.12|105.32|107.12|105.32|107.12|105.32|1
1656799670000|2022-07-02 22:07:50|107.09|105.29|107.09|105.29|107.09|105.29|107.09|105.29|1
1656799680000|2022-07-02 22:08:00|107.05|105.25|106.95|105.15|107.05|105.25|106.92|105.12|13
1656799690000|2022-07-02 22:08:10|106.96|105.16|106.92|105.12|106.97|105.17|106.92|105.12|8
1656799710000|2022-07-02 22:08:30|106.93|105.13|106.93|105.13|106.93|105.13|106.93|105.13|1
1656799720000|2022-07-02 22:08:40|106.92|105.12|106.9|105.1|106.94|105.14|106.9|105.1|9
1656799730000|2022-07-02 22:08:50|106.91|105.11|106.91|105.11|106.91|105.11|106.91|105.11|1
1656799740000|2022-07-02 22:09:00|106.92|105.12|106.91|105.11|106.92|105.12|106.91|105.11|4
1656799750000|2022-07-02 22:09:10|106.92|105.12|106.92|105.12|106.92|105.12|106.91|105.11|3
1656799770000|2022-07-02 22:09:30|106.93|105.13|106.93|105.13|106.93|105.13|106.93|105.13|1
1656799780000|2022-07-02 22:09:40|106.92|105.12|106.91|105.11|106.92|105.12|106.91|105.11|6
1656799790000|2022-07-02 22:09:50|106.92|105.12|106.92|105.12|106.92|105.12|106.91|105.11|3
1656799800000|2022-07-02 22:10:00|106.93|105.13|106.93|105.13|106.94|105.14|106.93|105.13|3
1656799830000|2022-07-02 22:10:30|106.92|105.12|106.92|105.12|106.92|105.12|106.92|105.12|1
1656799840000|2022-07-02 22:10:40|106.93|105.13|106.93|105.13|106.93|105.13|106.93|105.13|1
1656799860000|2022-07-02 22:11:00|106.92|105.12|106.9|105.1|106.92|105.12|106.9|105.1|3
1656799870000|2022-07-02 22:11:10|106.88|105.08|106.89|105.09|106.89|105.09|106.87|105.07|5
1656799880000|2022-07-02 22:11:20|106.9|105.1|106.89|105.09|106.9|105.1|106.89|105.09|2
1656799890000|2022-07-02 22:11:30|106.9|105.1|106.9|105.1|106.9|105.1|106.9|105.1|1
1656799900000|2022-07-02 22:11:40|106.91|105.11|106.91|105.11|106.91|105.11|106.91|105.11|1
1656799940000|2022-07-02 22:12:20|106.92|105.12|106.92|105.12|106.92|105.12|106.91|105.11|7
1656799950000|2022-07-02 22:12:30|106.91|105.11|106.93|105.13|106.93|105.13|106.91|105.11|3
1656799970000|2022-07-02 22:12:50|106.92|105.12|106.92|105.12|106.92|105.12|106.92|105.12|1
1656799980000|2022-07-02 22:13:00|106.93|105.13|106.92|105.12|106.93|105.13|106.92|105.12|2
1656799990000|2022-07-02 22:13:10|106.93|105.13|106.93|105.13|106.93|105.13|106.93|105.13|1
1656800000000|2022-07-02 22:13:20|106.89|105.09|106.89|105.09|106.89|105.09|106.89|105.09|1
1656800010000|2022-07-02 22:13:30|106.91|105.11|106.9|105.1|106.91|105.11|106.9|105.1|2
1656800060000|2022-07-02 22:14:20|106.91|105.11|106.93|105.13|106.93|105.13|106.91|105.11|3
1656800080000|2022-07-02 22:14:40|106.95|105.15|107.02|105.22|107.02|105.22|106.95|105.15|6
1656800090000|2022-07-02 22:14:50|107.03|105.23|107.02|105.22|107.03|105.23|107.02|105.22|8
1656800100000|2022-07-02 22:15:00|107.03|105.23|107.03|105.23|107.03|105.23|107.03|105.23|1
1656800160000|2022-07-02 22:16:00|107.04|105.24|107.1|105.3|107.1|105.3|107.04|105.24|4
1656800170000|2022-07-02 22:16:10|107.09|105.29|107.02|105.22|107.09|105.29|107.02|105.22|5
1656800180000|2022-07-02 22:16:20|107.03|105.23|107.03|105.23|107.03|105.23|107.03|105.23|1
1656800190000|2022-07-02 22:16:30|107.02|105.22|107.02|105.22|107.02|105.22|107.02|105.22|1
1656800200000|2022-07-02 22:16:40|107.03|105.23|107.03|105.23|107.03|105.23|107.03|105.23|1
1656800230000|2022-07-02 22:17:10|107.02|105.22|107.02|105.22|107.02|105.22|107.02|105.22|1
1656800240000|2022-07-02 22:17:20|107.03|105.23|107.03|105.23|107.04|105.24|107.03|105.23|3
1656800250000|2022-07-02 22:17:30|107.04|105.24|107.03|105.23|107.04|105.24|107.03|105.23|2
1656800260000|2022-07-02 22:17:40|107.04|105.24|107.03|105.23|107.04|105.24|107.03|105.23|6
1656800270000|2022-07-02 22:17:50|107.04|105.24|107.03|105.23|107.04|105.24|107.03|105.23|4
1656800300000|2022-07-02 22:18:20|107.04|105.24|107.04|105.24|107.04|105.24|107.03|105.23|3
1656800340000|2022-07-02 22:19:00|107.06|105.26|107.08|105.28|107.08|105.28|107.06|105.26|3
1656800350000|2022-07-02 22:19:10|107.09|105.29|107.13|105.33|107.13|105.33|107.09|105.29|4
1656800360000|2022-07-02 22:19:20|107.14|105.34|107.18|105.38|107.18|105.38|107.14|105.34|3
1656800370000|2022-07-02 22:19:30|107.19|105.39|107.19|105.39|107.19|105.39|107.19|105.39|1
1656800380000|2022-07-02 22:19:40|107.2|105.4|107.2|105.4|107.2|105.4|107.19|105.39|3
1656800440000|2022-07-02 22:20:40|107.19|105.39|107.2|105.4|107.2|105.4|107.19|105.39|4
1656800450000|2022-07-02 22:20:50|107.19|105.39|107.2|105.4|107.2|105.4|107.19|105.39|2
1656800460000|2022-07-02 22:21:00|107.19|105.39|107.18|105.38|107.19|105.39|107.18|105.38|2
1656800480000|2022-07-02 22:21:20|107.19|105.39|107.18|105.38|107.19|105.39|107.18|105.38|2
1656800490000|2022-07-02 22:21:30|107.17|105.37|107.1|105.3|107.17|105.37|107.1|105.3|5
1656800500000|2022-07-02 22:21:40|107.09|105.29|107.09|105.29|107.09|105.29|107.09|105.29|1
1656800510000|2022-07-02 22:21:50|107.1|105.3|107.1|105.3|107.1|105.3|107.1|105.3|1
1656800520000|2022-07-02 22:22:00|107.11|105.31|107.1|105.3|107.11|105.31|107.1|105.3|2
1656800530000|2022-07-02 22:22:10|107.11|105.31|107.14|105.34|107.14|105.34|107.11|105.31|2
1656800540000|2022-07-02 22:22:20|107.15|105.35|107.15|105.35|107.15|105.35|107.15|105.35|1
1656800560000|2022-07-02 22:22:40|107.16|105.36|107.16|105.36|107.16|105.36|107.16|105.36|1
1656800590000|2022-07-02 22:23:10|107.17|105.37|107.18|105.38|107.18|105.38|107.17|105.37|6
1656800650000|2022-07-02 22:24:10|107.19|105.39|107.19|105.39|107.19|105.39|107.18|105.38|5
1656800660000|2022-07-02 22:24:20|107.2|105.4|107.2|105.4|107.2|105.4|107.2|105.4|1
1656800690000|2022-07-02 22:24:50|107.19|105.39|107.19|105.39|107.19|105.39|107.19|105.39|1
1656800700000|2022-07-02 22:25:00|107.21|105.41|107.22|105.42|107.22|105.42|107.21|105.41|2
1656800730000|2022-07-02 22:25:30|107.21|105.41|107.15|105.35|107.21|105.41|107.15|105.35|13
1656800740000|2022-07-02 22:25:40|107.16|105.36|107.16|105.36|107.16|105.36|107.15|105.35|13
1656800750000|2022-07-02 22:25:50|107.15|105.35|107.15|105.35|107.16|105.36|107.15|105.35|7
1656800790000|2022-07-02 22:26:30|107.16|105.36|107.24|105.44|107.24|105.44|107.16|105.36|6
1656800800000|2022-07-02 22:26:40|107.23|105.43|107.21|105.41|107.23|105.43|107.21|105.41|2
1656800810000|2022-07-02 22:26:50|107.22|105.42|107.22|105.42|107.22|105.42|107.22|105.42|1
1656800850000|2022-07-02 22:27:30|107.23|105.43|107.23|105.43|107.23|105.43|107.23|105.43|1
1656800870000|2022-07-02 22:27:50|107.22|105.42|107.22|105.42|107.22|105.42|107.22|105.42|1
1656800880000|2022-07-02 22:28:00|107.23|105.43|107.23|105.43|107.23|105.43|107.22|105.42|3
1656800890000|2022-07-02 22:28:10|107.22|105.42|107.23|105.43|107.23|105.43|107.22|105.42|2
1656800910000|2022-07-02 22:28:30|107.22|105.42|107.22|105.42|107.22|105.42|107.21|105.41|3
1656800930000|2022-07-02 22:28:50|107.21|105.41|107.2|105.4|107.21|105.41|107.2|105.4|2
1656800950000|2022-07-02 22:29:10|107.19|105.39|107.19|105.39|107.19|105.39|107.19|105.39|1
1656801000000|2022-07-02 22:30:00|107.18|105.38|107.16|105.36|107.18|105.38|107.16|105.36|2
1656801010000|2022-07-02 22:30:10|107.15|105.35|107.14|105.34|107.15|105.35|107.14|105.34|2
1656801030000|2022-07-02 22:30:30|107.15|105.35|107.16|105.36|107.17|105.37|107.15|105.35|4
1656801050000|2022-07-02 22:30:50|107.17|105.37|107.19|105.39|107.19|105.39|107.17|105.37|3
1656801060000|2022-07-02 22:31:00|107.22|105.42|107.24|105.44|107.24|105.44|107.22|105.42|3
1656801080000|2022-07-02 22:31:20|107.26|105.46|107.27|105.47|107.27|105.47|107.26|105.46|2
1656801090000|2022-07-02 22:31:30|107.29|105.49|107.29|105.49|107.29|105.49|107.29|105.49|1
1656801130000|2022-07-02 22:32:10|107.28|105.48|107.25|105.45|107.28|105.48|107.24|105.44|10
1656801140000|2022-07-02 22:32:20|107.24|105.44|107.25|105.45|107.25|105.45|107.24|105.44|8
1656801150000|2022-07-02 22:32:30|107.24|105.44|107.25|105.45|107.25|105.45|107.24|105.44|6
1656801170000|2022-07-02 22:32:50|107.24|105.44|107.24|105.44|107.24|105.44|107.24|105.44|1
1656801180000|2022-07-02 22:33:00|107.25|105.45|107.25|105.45|107.27|105.47|107.25|105.45|3
1656801190000|2022-07-02 22:33:10|107.26|105.46|107.27|105.47|107.27|105.47|107.26|105.46|2
1656801210000|2022-07-02 22:33:30|107.25|105.45|107.27|105.47|107.28|105.48|107.25|105.45|7
1656801230000|2022-07-02 22:33:50|107.28|105.48|107.28|105.48|107.29|105.49|107.27|105.47|6
1656801240000|2022-07-02 22:34:00|107.29|105.49|107.29|105.49|107.32|105.52|107.29|105.49|3
1656801250000|2022-07-02 22:34:10|107.31|105.51|107.26|105.46|107.31|105.51|107.26|105.46|6
1656801260000|2022-07-02 22:34:20|107.27|105.47|107.28|105.48|107.28|105.48|107.27|105.47|2
1656801270000|2022-07-02 22:34:30|107.29|105.49|107.28|105.48|107.3|105.5|107.28|105.48|5
1656801300000|2022-07-02 22:35:00|107.27|105.47|107.27|105.47|107.27|105.47|107.27|105.47|1
1656801320000|2022-07-02 22:35:20|107.26|105.46|107.26|105.46|107.27|105.47|107.26|105.46|3
1656801330000|2022-07-02 22:35:30|107.27|105.47|107.26|105.46|107.27|105.47|107.26|105.46|6
1656801340000|2022-07-02 22:35:40|107.25|105.45|107.28|105.48|107.28|105.48|107.25|105.45|4
1656801350000|2022-07-02 22:35:50|107.29|105.49|107.3|105.5|107.3|105.5|107.29|105.49|2
1656801390000|2022-07-02 22:36:30|107.31|105.51|107.31|105.51|107.31|105.51|107.31|105.51|1
1656801420000|2022-07-02 22:37:00|107.32|105.52|107.34|105.54|107.35|105.55|107.31|105.51|7
1656801430000|2022-07-02 22:37:10|107.33|105.53|107.32|105.52|107.33|105.53|107.32|105.52|2
1656801440000|2022-07-02 22:37:20|107.33|105.53|107.35|105.55|107.35|105.55|107.33|105.53|3
1656801450000|2022-07-02 22:37:30|107.33|105.53|107.34|105.54|107.34|105.54|107.33|105.53|2
1656801460000|2022-07-02 22:37:40|107.37|105.57|107.45|105.65|107.45|105.65|107.37|105.57|5
1656801470000|2022-07-02 22:37:50|107.46|105.66|107.49|105.69|107.5|105.7|107.46|105.66|6
1656801480000|2022-07-02 22:38:00|107.48|105.68|107.46|105.66|107.48|105.68|107.45|105.65|8
1656801490000|2022-07-02 22:38:10|107.47|105.67|107.47|105.67|107.47|105.67|107.47|105.67|1
1656801510000|2022-07-02 22:38:30|107.46|105.66|107.48|105.68|107.48|105.68|107.46|105.66|4
1656801520000|2022-07-02 22:38:40|107.52|105.72|107.55|105.75|107.55|105.75|107.52|105.72|6
1656801550000|2022-07-02 22:39:10|107.57|105.77|107.55|105.75|107.57|105.77|107.54|105.74|8
1656801560000|2022-07-02 22:39:20|107.56|105.76|107.67|105.87|107.7|105.9|107.55|105.75|13
1656801570000|2022-07-02 22:39:30|107.68|105.88|107.68|105.88|107.68|105.88|107.66|105.86|4
1656801580000|2022-07-02 22:39:40|107.67|105.87|107.66|105.86|107.67|105.87|107.66|105.86|2
1656801590000|2022-07-02 22:39:50|107.65|105.85|107.55|105.75|107.65|105.85|107.55|105.75|7
1656801600000|2022-07-02 22:40:00|107.54|105.74|107.51|105.71|107.54|105.74|107.51|105.71|6
1656801640000|2022-07-02 22:40:40|107.53|105.73|107.53|105.73|107.53|105.73|107.53|105.73|1
1656801650000|2022-07-02 22:40:50|107.54|105.74|107.56|105.76|107.56|105.76|107.54|105.74|3
1656801670000|2022-07-02 22:41:10|107.57|105.77|107.57|105.77|107.57|105.77|107.56|105.76|3
1656801680000|2022-07-02 22:41:20|107.58|105.78|107.59|105.79|107.59|105.79|107.58|105.78|2
1656801690000|2022-07-02 22:41:30|107.6|105.8|107.63|105.83|107.63|105.83|107.6|105.8|4
1656801700000|2022-07-02 22:41:40|107.64|105.84|107.66|105.86|107.66|105.86|107.64|105.84|3
1656801710000|2022-07-02 22:41:50|107.65|105.85|107.66|105.86|107.66|105.86|107.65|105.85|2
1656801730000|2022-07-02 22:42:10|107.65|105.85|107.6|105.8|107.65|105.85|107.6|105.8|2
1656801740000|2022-07-02 22:42:20|107.58|105.78|107.57|105.77|107.58|105.78|107.57|105.77|2
1656801750000|2022-07-02 22:42:30|107.56|105.76|107.52|105.72|107.56|105.76|107.51|105.71|8
1656801770000|2022-07-02 22:42:50|107.53|105.73|107.53|105.73|107.53|105.73|107.53|105.73|1
1656801780000|2022-07-02 22:43:00|107.54|105.74|107.54|105.74|107.54|105.74|107.54|105.74|1
1656801790000|2022-07-02 22:43:10|107.53|105.73|107.49|105.69|107.53|105.73|107.49|105.69|6
1656801800000|2022-07-02 22:43:20|107.42|105.62|107.43|105.63|107.43|105.63|107.42|105.62|2
1656801840000|2022-07-02 22:44:00|107.41|105.61|107.41|105.61|107.41|105.61|107.41|105.61|1
1656801880000|2022-07-02 22:44:40|107.4|105.6|107.4|105.6|107.4|105.6|107.37|105.57|5
1656801890000|2022-07-02 22:44:50|107.41|105.61|107.57|105.77|107.57|105.77|107.41|105.61|7
1656801900000|2022-07-02 22:45:00|107.58|105.78|107.58|105.78|107.58|105.78|107.58|105.78|1
1656801910000|2022-07-02 22:45:10|107.57|105.77|107.57|105.77|107.57|105.77|107.57|105.77|1
1656801920000|2022-07-02 22:45:20|107.58|105.78|107.58|105.78|107.58|105.78|107.58|105.78|1
1656801940000|2022-07-02 22:45:40|107.57|105.77|107.51|105.71|107.57|105.77|107.51|105.71|2
1656801950000|2022-07-02 22:45:50|107.5|105.7|107.51|105.71|107.52|105.72|107.5|105.7|4
1656801970000|2022-07-02 22:46:10|107.5|105.7|107.49|105.69|107.5|105.7|107.49|105.69|2
1656801980000|2022-07-02 22:46:20|107.47|105.67|107.47|105.67|107.47|105.67|107.45|105.65|4
1656802000000|2022-07-02 22:46:40|107.48|105.68|107.48|105.68|107.48|105.68|107.47|105.67|3
1656802010000|2022-07-02 22:46:50|107.47|105.67|107.39|105.59|107.47|105.67|107.39|105.59|14
1656802020000|2022-07-02 22:47:00|107.38|105.58|107.39|105.59|107.39|105.59|107.38|105.58|2
1656802030000|2022-07-02 22:47:10|107.42|105.62|107.43|105.63|107.43|105.63|107.42|105.62|2
1656802040000|2022-07-02 22:47:20|107.45|105.65|107.43|105.63|107.45|105.65|107.43|105.63|2
1656802050000|2022-07-02 22:47:30|107.45|105.65|107.45|105.65|107.45|105.65|107.45|105.65|1
1656802100000|2022-07-02 22:48:20|107.44|105.64|107.4|105.6|107.44|105.64|107.37|105.57|9
1656802110000|2022-07-02 22:48:30|107.39|105.59|107.36|105.56|107.39|105.59|107.36|105.56|3
1656802120000|2022-07-02 22:48:40|107.37|105.57|107.37|105.57|107.39|105.59|107.36|105.56|7
1656802130000|2022-07-02 22:48:50|107.36|105.56|107.3|105.5|107.36|105.56|107.29|105.49|10
1656802140000|2022-07-02 22:49:00|107.33|105.53|107.34|105.54|107.34|105.54|107.33|105.53|4
1656802150000|2022-07-02 22:49:10|107.35|105.55|107.36|105.56|107.36|105.56|107.35|105.55|2
1656802160000|2022-07-02 22:49:20|107.37|105.57|107.35|105.55|107.37|105.57|107.35|105.55|3
1656802170000|2022-07-02 22:49:30|107.36|105.56|107.36|105.56|107.36|105.56|107.36|105.56|1
1656802180000|2022-07-02 22:49:40|107.37|105.57|107.37|105.57|107.37|105.57|107.37|105.57|1
1656802190000|2022-07-02 22:49:50|107.36|105.56|107.35|105.55|107.36|105.56|107.35|105.55|2
1656802200000|2022-07-02 22:50:00|107.36|105.56|107.44|105.64|107.44|105.64|107.36|105.56|5
1656802210000|2022-07-02 22:50:10|107.43|105.63|107.44|105.64|107.44|105.64|107.42|105.62|5
1656802220000|2022-07-02 22:50:20|107.45|105.65|107.47|105.67|107.48|105.68|107.45|105.65|4
1656802230000|2022-07-02 22:50:30|107.48|105.68|107.48|105.68|107.48|105.68|107.47|105.67|3
1656802240000|2022-07-02 22:50:40|107.47|105.67|107.45|105.65|107.47|105.67|107.45|105.65|2
1656802250000|2022-07-02 22:50:50|107.44|105.64|107.44|105.64|107.44|105.64|107.44|105.64|1
1656802300000|2022-07-02 22:51:40|107.46|105.66|107.54|105.74|107.54|105.74|107.46|105.66|5
1656802320000|2022-07-02 22:52:00|107.5|105.7|107.53|105.73|107.53|105.73|107.47|105.67|7
1656802330000|2022-07-02 22:52:10|107.5|105.7|107.64|105.84|107.65|105.85|107.5|105.7|12
1656802340000|2022-07-02 22:52:20|107.62|105.82|107.64|105.84|107.64|105.84|107.59|105.79|6
1656802380000|2022-07-02 22:53:00|107.63|105.83|107.58|105.78|107.63|105.83|107.58|105.78|4
1656802390000|2022-07-02 22:53:10|107.59|105.79|107.59|105.79|107.59|105.79|107.59|105.79|1
1656802400000|2022-07-02 22:53:20|107.58|105.78|107.58|105.78|107.58|105.78|107.58|105.78|1
1656802410000|2022-07-02 22:53:30|107.59|105.79|107.49|105.69|107.59|105.79|107.49|105.69|2
1656802420000|2022-07-02 22:53:40|107.51|105.71|107.54|105.74|107.54|105.74|107.51|105.71|6
1656802440000|2022-07-02 22:54:00|107.56|105.76|107.56|105.76|107.56|105.76|107.56|105.76|1
1656802460000|2022-07-02 22:54:20|107.57|105.77|107.59|105.79|107.59|105.79|107.57|105.77|3
1656802470000|2022-07-02 22:54:30|107.57|105.77|107.57|105.77|107.58|105.78|107.57|105.77|3
1656802480000|2022-07-02 22:54:40|107.56|105.76|107.55|105.75|107.56|105.76|107.55|105.75|2
1656802490000|2022-07-02 22:54:50|107.56|105.76|107.56|105.76|107.56|105.76|107.56|105.76|1
1656802500000|2022-07-02 22:55:00|107.55|105.75|107.54|105.74|107.55|105.75|107.54|105.74|2
1656802510000|2022-07-02 22:55:10|107.53|105.73|107.56|105.76|107.56|105.76|107.53|105.73|3
1656802550000|2022-07-02 22:55:50|107.61|105.81|107.63|105.83|107.63|105.83|107.61|105.81|5
1656802560000|2022-07-02 22:56:00|107.62|105.82|107.63|105.83|107.63|105.83|107.61|105.81|4
1656802590000|2022-07-02 22:56:30|107.64|105.84|107.64|105.84|107.64|105.84|107.64|105.84|1
1656802600000|2022-07-02 22:56:40|107.63|105.83|107.63|105.83|107.63|105.83|107.63|105.83|1
1656802610000|2022-07-02 22:56:50|107.6|105.8|107.66|105.86|107.66|105.86|107.58|105.78|15
1656802620000|2022-07-02 22:57:00|107.67|105.87|107.66|105.86|107.67|105.87|107.64|105.84|5
1656802630000|2022-07-02 22:57:10|107.67|105.87|107.7|105.9|107.7|105.9|107.67|105.87|5
1656802640000|2022-07-02 22:57:20|107.69|105.89|107.69|105.89|107.69|105.89|107.69|105.89|1
1656802650000|2022-07-02 22:57:30|107.68|105.88|107.71|105.91|107.71|105.91|107.68|105.88|4
1656802660000|2022-07-02 22:57:40|107.7|105.9|107.7|105.9|107.7|105.9|107.7|105.9|1
1656802670000|2022-07-02 22:57:50|107.69|105.89|107.66|105.86|107.69|105.89|107.66|105.86|6
1656802680000|2022-07-02 22:58:00|107.67|105.87|107.67|105.87|107.67|105.87|107.67|105.87|1
1656802690000|2022-07-02 22:58:10|107.68|105.88|107.7|105.9|107.7|105.9|107.67|105.87|7
1656802730000|2022-07-02 22:58:50|107.71|105.91|107.7|105.9|107.71|105.91|107.7|105.9|2
1656802760000|2022-07-02 22:59:20|107.69|105.89|107.66|105.86|107.69|105.89|107.66|105.86|4
1656802800000|2022-07-02 23:00:00|107.68|105.88|107.76|105.96|107.76|105.96|107.68|105.88|3
1656802820000|2022-07-02 23:00:20|107.77|105.97|107.77|105.97|107.77|105.97|107.77|105.97|1
1656802840000|2022-07-02 23:00:40|107.76|105.96|107.76|105.96|107.76|105.96|107.76|105.96|1
1656802870000|2022-07-02 23:01:10|107.77|105.97|107.79|105.99|107.79|105.99|107.77|105.97|3
1656802890000|2022-07-02 23:01:30|107.78|105.98|107.78|105.98|107.78|105.98|107.78|105.98|1
1656802900000|2022-07-02 23:01:40|107.77|105.97|107.76|105.96|107.77|105.97|107.76|105.96|2
1656802920000|2022-07-02 23:02:00|107.77|105.97|107.79|105.99|107.79|105.99|107.77|105.97|3
1656802940000|2022-07-02 23:02:20|107.81|106.01|107.89|106.09|107.89|106.09|107.79|105.99|6
1656802950000|2022-07-02 23:02:30|107.9|106.1|107.89|106.09|107.9|106.1|107.89|106.09|8
1656802960000|2022-07-02 23:02:40|107.88|106.08|107.89|106.09|107.89|106.09|107.87|106.07|5
1656802970000|2022-07-02 23:02:50|107.88|106.08|107.85|106.05|107.89|106.09|107.85|106.05|5
1656802980000|2022-07-02 23:03:00|107.87|106.07|107.87|106.07|107.87|106.07|107.87|106.07|1
1656802990000|2022-07-02 23:03:10|107.86|106.06|107.87|106.07|107.87|106.07|107.86|106.06|2
1656803000000|2022-07-02 23:03:20|107.88|106.08|107.89|106.09|107.9|106.1|107.88|106.08|10
1656803010000|2022-07-02 23:03:30|107.87|106.07|107.84|106.04|107.87|106.07|107.84|106.04|7
1656803040000|2022-07-02 23:04:00|107.87|106.07|107.87|106.07|107.87|106.07|107.86|106.06|5
1656803050000|2022-07-02 23:04:10|107.89|106.09|107.89|106.09|107.89|106.09|107.89|106.09|1
1656803060000|2022-07-02 23:04:20|107.87|106.07|107.87|106.07|107.89|106.09|107.87|106.07|4
1656803080000|2022-07-02 23:04:40|107.86|106.06|107.84|106.04|107.86|106.06|107.84|106.04|3
1656803090000|2022-07-02 23:04:50|107.83|106.03|107.82|106.02|107.83|106.03|107.82|106.02|2
1656803100000|2022-07-02 23:05:00|107.81|106.01|107.81|106.01|107.81|106.01|107.81|106.01|1
1656803110000|2022-07-02 23:05:10|107.82|106.02|107.81|106.01|107.82|106.02|107.81|106.01|2
1656803120000|2022-07-02 23:05:20|107.74|105.94|107.75|105.95|107.75|105.95|107.74|105.94|2
1656803140000|2022-07-02 23:05:40|107.74|105.94|107.73|105.93|107.74|105.94|107.73|105.93|2
1656803150000|2022-07-02 23:05:50|107.72|105.92|107.71|105.91|107.72|105.92|107.71|105.91|2
1656803170000|2022-07-02 23:06:10|107.7|105.9|107.72|105.92|107.74|105.94|107.7|105.9|7
1656803190000|2022-07-02 23:06:30|107.71|105.91|107.69|105.89|107.71|105.91|107.69|105.89|2
1656803200000|2022-07-02 23:06:40|107.7|105.9|107.7|105.9|107.7|105.9|107.7|105.9|1
1656803230000|2022-07-02 23:07:10|107.69|105.89|107.69|105.89|107.7|105.9|107.69|105.89|3
1656803240000|2022-07-02 23:07:20|107.66|105.86|107.51|105.71|107.66|105.86|107.51|105.71|9
1656803250000|2022-07-02 23:07:30|107.5|105.7|107.46|105.66|107.52|105.72|107.46|105.66|13
1656803260000|2022-07-02 23:07:40|107.43|105.63|107.42|105.62|107.43|105.63|107.42|105.62|2
1656803270000|2022-07-02 23:07:50|107.41|105.61|107.4|105.6|107.41|105.61|107.4|105.6|2
1656803290000|2022-07-02 23:08:10|107.39|105.59|107.34|105.54|107.39|105.59|107.34|105.54|4
1656803300000|2022-07-02 23:08:20|107.32|105.52|107.32|105.52|107.32|105.52|107.32|105.52|1
1656803310000|2022-07-02 23:08:30|107.33|105.53|107.36|105.56|107.36|105.56|107.33|105.53|2
1656803320000|2022-07-02 23:08:40|107.38|105.58|107.38|105.58|107.39|105.59|107.37|105.57|7
1656803350000|2022-07-02 23:09:10|107.37|105.57|107.38|105.58|107.38|105.58|107.35|105.55|6
1656803390000|2022-07-02 23:09:50|107.37|105.57|107.41|105.61|107.41|105.61|107.37|105.57|5
1656803400000|2022-07-02 23:10:00|107.4|105.6|107.4|105.6|107.4|105.6|107.4|105.6|1
1656803410000|2022-07-02 23:10:10|107.41|105.61|107.4|105.6|107.41|105.61|107.4|105.6|2
1656803420000|2022-07-02 23:10:20|107.39|105.59|107.4|105.6|107.4|105.6|107.39|105.59|2
1656803430000|2022-07-02 23:10:30|107.39|105.59|107.34|105.54|107.39|105.59|107.34|105.54|6
1656803440000|2022-07-02 23:10:40|107.33|105.53|107.37|105.57|107.37|105.57|107.33|105.53|3
1656803450000|2022-07-02 23:10:50|107.36|105.56|107.35|105.55|107.37|105.57|107.35|105.55|4
1656803460000|2022-07-02 23:11:00|107.34|105.54|107.34|105.54|107.34|105.54|107.34|105.54|1
1656803470000|2022-07-02 23:11:10|107.35|105.55|107.34|105.54|107.36|105.56|107.34|105.54|3
1656803490000|2022-07-02 23:11:30|107.33|105.53|107.23|105.43|107.33|105.53|107.23|105.43|6
1656803500000|2022-07-02 23:11:40|107.21|105.41|107.19|105.39|107.21|105.41|107.19|105.39|4
1656803520000|2022-07-02 23:12:00|107.2|105.4|107.2|105.4|107.2|105.4|107.2|105.4|1
1656803530000|2022-07-02 23:12:10|107.19|105.39|107.11|105.31|107.19|105.39|107.11|105.31|7
1656803540000|2022-07-02 23:12:20|107.1|105.3|107.01|105.21|107.1|105.3|106.97|105.17|10
1656803550000|2022-07-02 23:12:30|107|105.2|106.99|105.19|107|105.2|106.99|105.19|2
1656803570000|2022-07-02 23:12:50|107|105.2|107.01|105.21|107.01|105.21|107|105.2|2
1656803580000|2022-07-02 23:13:00|107.02|105.22|107.05|105.25|107.05|105.25|107.02|105.22|4
1656803590000|2022-07-02 23:13:10|107.06|105.26|107.12|105.32|107.12|105.32|107.06|105.26|3
1656803600000|2022-07-02 23:13:20|107.13|105.33|107.21|105.41|107.21|105.41|107.13|105.33|3
1656803610000|2022-07-02 23:13:30|107.22|105.42|107.22|105.42|107.22|105.42|107.22|105.42|1
1656803620000|2022-07-02 23:13:40|107.21|105.41|107.22|105.42|107.22|105.42|107.21|105.41|2
1656803630000|2022-07-02 23:13:50|107.21|105.41|107.18|105.38|107.22|105.42|107.18|105.38|7
1656803640000|2022-07-02 23:14:00|107.17|105.37|107.13|105.33|107.17|105.37|107.13|105.33|4
1656803650000|2022-07-02 23:14:10|107.14|105.34|107.14|105.34|107.14|105.34|107.13|105.33|3
1656803660000|2022-07-02 23:14:20|107.13|105.33|107.11|105.31|107.14|105.34|107.11|105.31|5
1656803670000|2022-07-02 23:14:30|107.12|105.32|107.12|105.32|107.12|105.32|107.12|105.32|1
1656803680000|2022-07-02 23:14:40|107.11|105.31|107.12|105.32|107.12|105.32|107.11|105.31|2
1656803690000|2022-07-02 23:14:50|107.13|105.33|107.12|105.32|107.13|105.33|107.12|105.32|2
1656803710000|2022-07-02 23:15:10|107.13|105.33|107.12|105.32|107.13|105.33|107.12|105.32|2
1656803720000|2022-07-02 23:15:20|107.13|105.33|107.13|105.33|107.13|105.33|107.13|105.33|1
1656803730000|2022-07-02 23:15:30|107.12|105.32|107.1|105.3|107.12|105.32|107.1|105.3|3
1656803740000|2022-07-02 23:15:40|107.11|105.31|107.11|105.31|107.11|105.31|107.1|105.3|5
1656803760000|2022-07-02 23:16:00|107.1|105.3|107.1|105.3|107.1|105.3|107.1|105.3|1
1656803770000|2022-07-02 23:16:10|107.07|105.27|107.07|105.27|107.07|105.27|107.07|105.27|1
1656803780000|2022-07-02 23:16:20|107.1|105.3|107.12|105.32|107.12|105.32|107.1|105.3|2
1656803810000|2022-07-02 23:16:50|107.13|105.33|107.12|105.32|107.13|105.33|107.12|105.32|2
1656803820000|2022-07-02 23:17:00|107.11|105.31|107.03|105.23|107.11|105.31|107.03|105.23|4
1656803830000|2022-07-02 23:17:10|107.04|105.24|107.05|105.25|107.06|105.26|107.04|105.24|4
1656803840000|2022-07-02 23:17:20|107.06|105.26|107.05|105.25|107.06|105.26|107.05|105.25|2
1656803850000|2022-07-02 23:17:30|107.06|105.26|107.05|105.25|107.06|105.26|107.05|105.25|4
1656803860000|2022-07-02 23:17:40|107.09|105.29|107.1|105.3|107.11|105.31|107.09|105.29|6
1656803870000|2022-07-02 23:17:50|107.09|105.29|107.07|105.27|107.09|105.29|107.07|105.27|9
1656803880000|2022-07-02 23:18:00|107.05|105.25|107.03|105.23|107.05|105.25|107.03|105.23|3
1656803900000|2022-07-02 23:18:20|107.02|105.22|106.93|105.13|107.02|105.22|106.93|105.13|6
1656803910000|2022-07-02 23:18:30|106.92|105.12|106.9|105.1|106.93|105.13|106.9|105.1|6
1656803920000|2022-07-02 23:18:40|106.91|105.11|106.89|105.09|106.91|105.11|106.89|105.09|9
1656803930000|2022-07-02 23:18:50|106.9|105.1|106.9|105.1|106.9|105.1|106.89|105.09|3
1656803940000|2022-07-02 23:19:00|106.89|105.09|106.9|105.1|106.9|105.1|106.89|105.09|6
1656803950000|2022-07-02 23:19:10|106.89|105.09|106.89|105.09|106.89|105.09|106.89|105.09|1
1656803960000|2022-07-02 23:19:20|106.9|105.1|106.89|105.09|106.9|105.1|106.89|105.09|6
1656803970000|2022-07-02 23:19:30|106.91|105.11|106.9|105.1|106.91|105.11|106.9|105.1|2
1656803980000|2022-07-02 23:19:40|106.91|105.11|106.92|105.12|106.94|105.14|106.9|105.1|8
1656803990000|2022-07-02 23:19:50|106.9|105.1|106.87|105.07|106.9|105.1|106.87|105.07|6
1656804000000|2022-07-02 23:20:00|106.86|105.06|106.87|105.07|106.87|105.07|106.86|105.06|2
1656804020000|2022-07-02 23:20:20|106.9|105.1|106.9|105.1|106.9|105.1|106.87|105.07|4
1656804040000|2022-07-02 23:20:40|106.89|105.09|106.87|105.07|106.89|105.09|106.87|105.07|3
1656804060000|2022-07-02 23:21:00|106.88|105.08|106.86|105.06|106.88|105.08|106.86|105.06|2
1656804110000|2022-07-02 23:21:50|106.89|105.09|106.87|105.07|106.89|105.09|106.87|105.07|3
1656804120000|2022-07-02 23:22:00|106.88|105.08|106.89|105.09|106.89|105.09|106.88|105.08|4
1656804130000|2022-07-02 23:22:10|106.91|105.11|106.89|105.09|106.91|105.11|106.89|105.09|2
1656804140000|2022-07-02 23:22:20|106.91|105.11|106.99|105.19|107|105.2|106.91|105.11|7
1656804150000|2022-07-02 23:22:30|107|105.2|106.99|105.19|107|105.2|106.99|105.19|2
1656804210000|2022-07-02 23:23:30|107|105.2|106.98|105.18|107|105.2|106.98|105.18|3
1656804220000|2022-07-02 23:23:40|106.97|105.17|106.95|105.15|106.97|105.17|106.95|105.15|7
1656804230000|2022-07-02 23:23:50|106.96|105.16|106.99|105.19|106.99|105.19|106.96|105.16|6
1656804240000|2022-07-02 23:24:00|107|105.2|107|105.2|107|105.2|107|105.2|1
1656804280000|2022-07-02 23:24:40|106.99|105.19|106.97|105.17|107|105.2|106.96|105.16|7
1656804290000|2022-07-02 23:24:50|106.96|105.16|106.87|105.07|106.96|105.16|106.87|105.07|10
1656804300000|2022-07-02 23:25:00|106.86|105.06|106.74|104.94|106.88|105.08|106.74|104.94|19
1656804310000|2022-07-02 23:25:10|106.75|104.95|106.8|105|106.81|105.01|106.75|104.95|7
1656804320000|2022-07-02 23:25:20|106.79|104.99|106.74|104.94|106.79|104.99|106.74|104.94|4
1656804330000|2022-07-02 23:25:30|106.73|104.93|106.73|104.93|106.73|104.93|106.73|104.93|1
1656804360000|2022-07-02 23:26:00|106.71|104.91|106.71|104.91|106.71|104.91|106.71|104.91|1
1656804370000|2022-07-02 23:26:10|106.72|104.92|106.71|104.91|106.72|104.92|106.7|104.9|4
1656804380000|2022-07-02 23:26:20|106.72|104.92|106.73|104.93|106.73|104.93|106.72|104.92|2
1656804390000|2022-07-02 23:26:30|106.72|104.92|106.73|104.93|106.74|104.94|106.7|104.9|8
1656804400000|2022-07-02 23:26:40|106.72|104.92|106.8|105|106.8|105|106.72|104.92|7
1656804410000|2022-07-02 23:26:50|106.79|104.99|106.76|104.96|106.79|104.99|106.76|104.96|4
1656804420000|2022-07-02 23:27:00|106.75|104.95|106.75|104.95|106.75|104.95|106.73|104.93|3
1656804430000|2022-07-02 23:27:10|106.74|104.94|106.73|104.93|106.74|104.94|106.73|104.93|2
1656804440000|2022-07-02 23:27:20|106.74|104.94|106.74|104.94|106.74|104.94|106.73|104.93|3
1656804450000|2022-07-02 23:27:30|106.73|104.93|106.73|104.93|106.73|104.93|106.72|104.92|3
1656804460000|2022-07-02 23:27:40|106.74|104.94|106.77|104.97|106.77|104.97|106.74|104.94|4
1656804470000|2022-07-02 23:27:50|106.76|104.96|106.76|104.96|106.77|104.97|106.76|104.96|3
1656804480000|2022-07-02 23:28:00|106.77|104.97|106.77|104.97|106.77|104.97|106.77|104.97|1
1656804500000|2022-07-02 23:28:20|106.76|104.96|106.75|104.95|106.76|104.96|106.74|104.94|3
1656804510000|2022-07-02 23:28:30|106.76|104.96|106.76|104.96|106.76|104.96|106.75|104.95|3
1656804520000|2022-07-02 23:28:40|106.77|104.97|106.76|104.96|106.77|104.97|106.75|104.95|4
1656804530000|2022-07-02 23:28:50|106.77|104.97|106.76|104.96|106.77|104.97|106.76|104.96|4
1656804540000|2022-07-02 23:29:00|106.77|104.97|106.76|104.96|106.77|104.97|106.76|104.96|4
1656804560000|2022-07-02 23:29:20|106.77|104.97|106.81|105.01|106.81|105.01|106.77|104.97|4
1656804570000|2022-07-02 23:29:30|106.82|105.02|106.86|105.06|106.88|105.08|106.81|105.01|10
1656804580000|2022-07-02 23:29:40|106.87|105.07|106.85|105.05|106.88|105.08|106.84|105.04|6
1656804590000|2022-07-02 23:29:50|106.84|105.04|106.82|105.02|106.85|105.05|106.82|105.02|7
1656804600000|2022-07-02 23:30:00|106.83|105.03|106.81|105.01|106.83|105.03|106.81|105.01|3
1656804610000|2022-07-02 23:30:10|106.82|105.02|106.85|105.05|106.86|105.06|106.82|105.02|9
1656804630000|2022-07-02 23:30:30|106.86|105.06|106.88|105.08|106.89|105.09|106.86|105.06|5
1656804640000|2022-07-02 23:30:40|106.89|105.09|106.9|105.1|106.9|105.1|106.89|105.09|4
1656804650000|2022-07-02 23:30:50|106.88|105.08|106.86|105.06|106.88|105.08|106.86|105.06|2
1656804660000|2022-07-02 23:31:00|106.87|105.07|106.86|105.06|106.87|105.07|106.86|105.06|2
1656804680000|2022-07-02 23:31:20|106.87|105.07|106.86|105.06|106.87|105.07|106.84|105.04|7
1656804690000|2022-07-02 23:31:30|106.82|105.02|106.81|105.01|106.82|105.02|106.8|105|4
1656804700000|2022-07-02 23:31:40|106.82|105.02|106.81|105.01|106.84|105.04|106.79|104.99|8
1656804710000|2022-07-02 23:31:50|106.8|105|106.8|105|106.8|105|106.8|105|1
1656804730000|2022-07-02 23:32:10|106.81|105.01|106.81|105.01|106.81|105.01|106.81|105.01|1
1656804740000|2022-07-02 23:32:20|106.82|105.02|106.82|105.02|106.82|105.02|106.82|105.02|1
1656804750000|2022-07-02 23:32:30|106.83|105.03|106.83|105.03|106.83|105.03|106.82|105.02|3
1656804760000|2022-07-02 23:32:40|106.85|105.05|106.83|105.03|106.85|105.05|106.83|105.03|2
1656804770000|2022-07-02 23:32:50|106.85|105.05|106.85|105.05|106.85|105.05|106.83|105.03|3
1656804780000|2022-07-02 23:33:00|106.86|105.06|106.79|104.99|106.87|105.07|106.79|104.99|10
1656804790000|2022-07-02 23:33:10|106.8|105|106.82|105.02|106.82|105.02|106.79|104.99|6
1656804810000|2022-07-02 23:33:30|106.78|104.98|106.75|104.95|106.78|104.98|106.66|104.86|11
1656804820000|2022-07-02 23:33:40|106.76|104.96|106.76|104.96|106.76|104.96|106.76|104.96|1
1656804830000|2022-07-02 23:33:50|106.77|104.97|106.84|105.04|106.85|105.05|106.77|104.97|4
1656804840000|2022-07-02 23:34:00|106.83|105.03|106.81|105.01|106.83|105.03|106.8|105|3
1656804850000|2022-07-02 23:34:10|106.82|105.02|106.87|105.07|106.87|105.07|106.82|105.02|6
1656804860000|2022-07-02 23:34:20|106.88|105.08|106.9|105.1|106.9|105.1|106.87|105.07|5
1656804870000|2022-07-02 23:34:30|106.91|105.11|106.96|105.16|106.97|105.17|106.91|105.11|7
1656804880000|2022-07-02 23:34:40|106.97|105.17|106.96|105.16|106.98|105.18|106.96|105.16|4
1656804890000|2022-07-02 23:34:50|106.97|105.17|107|105.2|107|105.2|106.97|105.17|6
1656804900000|2022-07-02 23:35:00|106.99|105.19|107.04|105.24|107.04|105.24|106.99|105.19|6
1656804910000|2022-07-02 23:35:10|107.05|105.25|107.05|105.25|107.07|105.27|107.05|105.25|5
1656804920000|2022-07-02 23:35:20|107.06|105.26|107.04|105.24|107.06|105.26|107.04|105.24|3
1656804930000|2022-07-02 23:35:30|107.02|105.22|107.03|105.23|107.03|105.23|107.02|105.22|2
1656804940000|2022-07-02 23:35:40|107.04|105.24|107.05|105.25|107.05|105.25|107.04|105.24|2
1656804950000|2022-07-02 23:35:50|107.08|105.28|107.06|105.26|107.08|105.28|107.06|105.26|4
1656804960000|2022-07-02 23:36:00|107.05|105.25|107.06|105.26|107.06|105.26|107.05|105.25|2
1656804970000|2022-07-02 23:36:10|107.05|105.25|107.06|105.26|107.06|105.26|107.05|105.25|2
1656804980000|2022-07-02 23:36:20|107.05|105.25|107.05|105.25|107.05|105.25|107.05|105.25|1
1656804990000|2022-07-02 23:36:30|107.01|105.21|106.99|105.19|107.01|105.21|106.99|105.19|2
1656805040000|2022-07-02 23:37:20|107|105.2|106.99|105.19|107|105.2|106.99|105.19|2
1656805090000|2022-07-02 23:38:10|107|105.2|107.01|105.21|107.02|105.22|107|105.2|3
1656805100000|2022-07-02 23:38:20|107.02|105.22|107.11|105.31|107.11|105.31|107.02|105.22|5
1656805110000|2022-07-02 23:38:30|107.12|105.32|107.18|105.38|107.18|105.38|107.12|105.32|6
1656805120000|2022-07-02 23:38:40|107.21|105.41|107.21|105.41|107.21|105.41|107.21|105.41|1
1656805130000|2022-07-02 23:38:50|107.22|105.42|107.38|105.58|107.4|105.6|107.22|105.42|9
1656805140000|2022-07-02 23:39:00|107.34|105.54|107.33|105.53|107.34|105.54|107.33|105.53|4
1656805150000|2022-07-02 23:39:10|107.32|105.52|107.33|105.53|107.33|105.53|107.32|105.52|2
1656805160000|2022-07-02 23:39:20|107.32|105.52|107.31|105.51|107.32|105.52|107.31|105.51|2
1656805170000|2022-07-02 23:39:30|107.32|105.52|107.32|105.52|107.32|105.52|107.31|105.51|3
1656805180000|2022-07-02 23:39:40|107.33|105.53|107.33|105.53|107.33|105.53|107.33|105.53|1
1656805190000|2022-07-02 23:39:50|107.34|105.54|107.35|105.55|107.35|105.55|107.34|105.54|4
1656805210000|2022-07-02 23:40:10|107.36|105.56|107.41|105.61|107.41|105.61|107.36|105.56|6
1656805220000|2022-07-02 23:40:20|107.42|105.62|107.58|105.78|107.59|105.79|107.42|105.62|8
1656805230000|2022-07-02 23:40:30|107.59|105.79|107.65|105.85|107.65|105.85|107.59|105.79|3
1656805240000|2022-07-02 23:40:40|107.64|105.84|107.64|105.84|107.65|105.85|107.64|105.84|3
1656805250000|2022-07-02 23:40:50|107.65|105.85|107.67|105.87|107.67|105.87|107.65|105.85|7
1656805260000|2022-07-02 23:41:00|107.66|105.86|107.62|105.82|107.66|105.86|107.56|105.76|12
1656805270000|2022-07-02 23:41:10|107.61|105.81|107.61|105.81|107.61|105.81|107.61|105.81|1
1656805280000|2022-07-02 23:41:20|107.59|105.79|107.57|105.77|107.59|105.79|107.56|105.76|4
1656805290000|2022-07-02 23:41:30|107.6|105.8|107.64|105.84|107.65|105.85|107.6|105.8|5
1656805300000|2022-07-02 23:41:40|107.65|105.85|107.66|105.86|107.66|105.86|107.64|105.84|4
1656805310000|2022-07-02 23:41:50|107.71|105.91|107.68|105.88|107.71|105.91|107.68|105.88|3
1656805320000|2022-07-02 23:42:00|107.67|105.87|107.66|105.86|107.67|105.87|107.64|105.84|7
1656805340000|2022-07-02 23:42:20|107.67|105.87|107.69|105.89|107.69|105.89|107.67|105.87|3
1656805350000|2022-07-02 23:42:30|107.72|105.92|107.72|105.92|107.72|105.92|107.72|105.92|1
1656805360000|2022-07-02 23:42:40|107.71|105.91|107.69|105.89|107.71|105.91|107.69|105.89|3
1656805370000|2022-07-02 23:42:50|107.7|105.9|107.7|105.9|107.71|105.91|107.7|105.9|3
1656805380000|2022-07-02 23:43:00|107.71|105.91|107.72|105.92|107.72|105.92|107.71|105.91|2
1656805390000|2022-07-02 23:43:10|107.71|105.91|107.68|105.88|107.71|105.91|107.68|105.88|3
1656805400000|2022-07-02 23:43:20|107.69|105.89|107.69|105.89|107.69|105.89|107.69|105.89|1
1656805410000|2022-07-02 23:43:30|107.68|105.88|107.68|105.88|107.68|105.88|107.68|105.88|1
1656805420000|2022-07-02 23:43:40|107.69|105.89|107.68|105.88|107.69|105.89|107.68|105.88|2
1656805430000|2022-07-02 23:43:50|107.67|105.87|107.67|105.87|107.67|105.87|107.67|105.87|1
1656805470000|2022-07-02 23:44:30|107.71|105.91|107.71|105.91|107.71|105.91|107.71|105.91|1
1656805480000|2022-07-02 23:44:40|107.72|105.92|107.72|105.92|107.72|105.92|107.72|105.92|1
1656805500000|2022-07-02 23:45:00|107.71|105.91|107.7|105.9|107.71|105.91|107.7|105.9|2
1656805510000|2022-07-02 23:45:10|107.71|105.91|107.71|105.91|107.71|105.91|107.71|105.91|1
1656805520000|2022-07-02 23:45:20|107.72|105.92|107.71|105.91|107.72|105.92|107.71|105.91|2
1656805530000|2022-07-02 23:45:30|107.7|105.9|107.69|105.89|107.7|105.9|107.68|105.88|4
1656805620000|2022-07-02 23:47:00|107.68|105.88|107.67|105.87|107.68|105.88|107.63|105.83|7
1656805630000|2022-07-02 23:47:10|107.65|105.85|107.48|105.68|107.65|105.85|107.48|105.68|7
1656805640000|2022-07-02 23:47:20|107.47|105.67|107.47|105.67|107.47|105.67|107.47|105.67|1
1656805660000|2022-07-02 23:47:40|107.49|105.69|107.49|105.69|107.53|105.73|107.48|105.68|9
1656805680000|2022-07-02 23:48:00|107.5|105.7|107.5|105.7|107.5|105.7|107.5|105.7|1
1656805690000|2022-07-02 23:48:10|107.51|105.71|107.52|105.72|107.53|105.73|107.51|105.71|4
1656805700000|2022-07-02 23:48:20|107.53|105.73|107.54|105.74|107.54|105.74|107.52|105.72|4
1656805720000|2022-07-02 23:48:40|107.55|105.75|107.55|105.75|107.55|105.75|107.55|105.75|1
1656805730000|2022-07-02 23:48:50|107.54|105.74|107.52|105.72|107.54|105.74|107.52|105.72|4
1656805740000|2022-07-02 23:49:00|107.51|105.71|107.51|105.71|107.51|105.71|107.51|105.71|1
1656805750000|2022-07-02 23:49:10|107.5|105.7|107.5|105.7|107.5|105.7|107.5|105.7|1
1656805760000|2022-07-02 23:49:20|107.49|105.69|107.49|105.69|107.49|105.69|107.49|105.69|1
1656805770000|2022-07-02 23:49:30|107.48|105.68|107.48|105.68|107.48|105.68|107.48|105.68|1
1656805780000|2022-07-02 23:49:40|107.49|105.69|107.49|105.69|107.49|105.69|107.49|105.69|1
1656805790000|2022-07-02 23:49:50|107.5|105.7|107.51|105.71|107.51|105.71|107.5|105.7|2
1656805810000|2022-07-02 23:50:10|107.5|105.7|107.5|105.7|107.5|105.7|107.5|105.7|1
1656805820000|2022-07-02 23:50:20|107.49|105.69|107.49|105.69|107.49|105.69|107.49|105.69|1
1656805830000|2022-07-02 23:50:30|107.5|105.7|107.51|105.71|107.51|105.71|107.5|105.7|2
1656805850000|2022-07-02 23:50:50|107.52|105.72|107.4|105.6|107.52|105.72|107.4|105.6|10
1656805860000|2022-07-02 23:51:00|107.38|105.58|107.39|105.59|107.4|105.6|107.38|105.58|6
1656805870000|2022-07-02 23:51:10|107.4|105.6|107.39|105.59|107.4|105.6|107.39|105.59|2
1656805890000|2022-07-02 23:51:30|107.4|105.6|107.4|105.6|107.4|105.6|107.4|105.6|1
1656805900000|2022-07-02 23:51:40|107.41|105.61|107.41|105.61|107.41|105.61|107.41|105.61|1
1656805910000|2022-07-02 23:51:50|107.43|105.63|107.44|105.64|107.44|105.64|107.43|105.63|4
1656805920000|2022-07-02 23:52:00|107.43|105.63|107.44|105.64|107.44|105.64|107.43|105.63|2
1656805930000|2022-07-02 23:52:10|107.45|105.65|107.45|105.65|107.45|105.65|107.45|105.65|1
1656805960000|2022-07-02 23:52:40|107.44|105.64|107.44|105.64|107.44|105.64|107.44|105.64|1
1656805970000|2022-07-02 23:52:50|107.43|105.63|107.43|105.63|107.43|105.63|107.43|105.63|1
1656805980000|2022-07-02 23:53:00|107.45|105.65|107.46|105.66|107.46|105.66|107.45|105.65|2
1656806010000|2022-07-02 23:53:30|107.44|105.64|107.43|105.63|107.44|105.64|107.43|105.63|2
1656806020000|2022-07-02 23:53:40|107.44|105.64|107.42|105.62|107.45|105.65|107.42|105.62|3
1656806030000|2022-07-02 23:53:50|107.41|105.61|107.37|105.57|107.42|105.62|107.37|105.57|7
1656806040000|2022-07-02 23:54:00|107.36|105.56|107.36|105.56|107.36|105.56|107.34|105.54|5
1656806050000|2022-07-02 23:54:10|107.35|105.55|107.31|105.51|107.35|105.55|107.31|105.51|2
1656806060000|2022-07-02 23:54:20|107.3|105.5|107.34|105.54|107.35|105.55|107.3|105.5|6
1656806070000|2022-07-02 23:54:30|107.35|105.55|107.36|105.56|107.36|105.56|107.35|105.55|2
1656806090000|2022-07-02 23:54:50|107.37|105.57|107.4|105.6|107.4|105.6|107.36|105.56|6
1656806100000|2022-07-02 23:55:00|107.39|105.59|107.38|105.58|107.39|105.59|107.37|105.57|6
1656806110000|2022-07-02 23:55:10|107.37|105.57|107.39|105.59|107.39|105.59|107.37|105.57|3
1656806120000|2022-07-02 23:55:20|107.4|105.6|107.4|105.6|107.4|105.6|107.4|105.6|1
1656806140000|2022-07-02 23:55:40|107.39|105.59|107.33|105.53|107.39|105.59|107.33|105.53|2
1656806150000|2022-07-02 23:55:50|107.34|105.54|107.34|105.54|107.34|105.54|107.34|105.54|1
1656806160000|2022-07-02 23:56:00|107.33|105.53|107.34|105.54|107.35|105.55|107.33|105.53|6
1656806170000|2022-07-02 23:56:10|107.35|105.55|107.33|105.53|107.35|105.55|107.33|105.53|2
1656806180000|2022-07-02 23:56:20|107.32|105.52|107.32|105.52|107.33|105.53|107.32|105.52|5
1656806210000|2022-07-02 23:56:50|107.35|105.55|107.35|105.55|107.35|105.55|107.35|105.55|1
1656806240000|2022-07-02 23:57:20|107.36|105.56|107.35|105.55|107.36|105.56|107.35|105.55|2
1656806280000|2022-07-02 23:58:00|107.36|105.56|107.36|105.56|107.36|105.56|107.36|105.56|1
1656806290000|2022-07-02 23:58:10|107.35|105.55|107.35|105.55|107.35|105.55|107.35|105.55|1
1656806310000|2022-07-02 23:58:30|107.36|105.56|107.35|105.55|107.36|105.56|107.35|105.55|2
1656806320000|2022-07-02 23:58:40|107.28|105.48|107.29|105.49|107.3|105.5|107.28|105.48|5
1656806340000|2022-07-02 23:59:00|107.3|105.5|107.3|105.5|107.3|105.5|107.29|105.49|3
1656806350000|2022-07-02 23:59:10|107.29|105.49|107.31|105.51|107.32|105.52|107.28|105.48|6
1656806360000|2022-07-02 23:59:20|107.32|105.52|107.32|105.52|107.32|105.52|107.31|105.51|3
1656806390000|2022-07-02 23:59:50|107.31|105.51|107.33|105.53|107.33|105.53|107.31|105.51|3
1656806400000|2022-07-03 00:00:00|107.34|105.54|107.33|105.53|107.34|105.54|107.33|105.53|2
1656806410000|2022-07-03 00:00:10|107.34|105.54|107.34|105.54|107.34|105.54|107.34|105.54|1
1656806420000|2022-07-03 00:00:20|107.33|105.53|107.33|105.53|107.33|105.53|107.33|105.53|1
1656806430000|2022-07-03 00:00:30|107.32|105.52|107.29|105.49|107.32|105.52|107.29|105.49|5
1656806440000|2022-07-03 00:00:40|107.3|105.5|107.33|105.53|107.33|105.53|107.3|105.5|4
1656806450000|2022-07-03 00:00:50|107.34|105.54|107.34|105.54|107.35|105.55|107.33|105.53|7
1656806460000|2022-07-03 00:01:00|107.35|105.55|107.51|105.71|107.51|105.71|107.35|105.55|13
1656806470000|2022-07-03 00:01:10|107.52|105.72|107.53|105.73|107.53|105.73|107.52|105.72|2
1656806480000|2022-07-03 00:01:20|107.54|105.74|107.62|105.82|107.62|105.82|107.53|105.73|8
1656806490000|2022-07-03 00:01:30|107.63|105.83|107.69|105.89|107.7|105.9|107.63|105.83|9
1656806500000|2022-07-03 00:01:40|107.7|105.9|107.79|105.99|107.79|105.99|107.7|105.9|7
1656806510000|2022-07-03 00:01:50|107.83|106.03|107.87|106.07|107.87|106.07|107.82|106.02|5
1656806520000|2022-07-03 00:02:00|107.86|106.06|107.87|106.07|107.87|106.07|107.85|106.05|4
1656806530000|2022-07-03 00:02:10|107.88|106.08|108.08|106.28|108.08|106.28|107.87|106.07|22
1656806540000|2022-07-03 00:02:20|108.09|106.29|108.06|106.26|108.13|106.33|107.98|106.18|16
1656806550000|2022-07-03 00:02:30|108.07|106.27|108.43|106.63|108.43|106.63|108.07|106.27|21
1656806560000|2022-07-03 00:02:40|108.44|106.64|108.74|106.94|108.74|106.94|108.44|106.64|22
1656806570000|2022-07-03 00:02:50|108.76|106.96|108.74|106.94|108.86|107.06|108.65|106.85|32
1656806580000|2022-07-03 00:03:00|108.73|106.93|108.55|106.75|108.74|106.94|108.53|106.73|19
1656806590000|2022-07-03 00:03:10|108.53|106.73|108.52|106.72|108.54|106.74|108.52|106.72|4
1656806600000|2022-07-03 00:03:20|108.5|106.7|108.32|106.52|108.5|106.7|108.32|106.52|11
1656806610000|2022-07-03 00:03:30|108.31|106.51|108.06|106.26|108.31|106.51|108.06|106.26|12
1656806620000|2022-07-03 00:03:40|108.05|106.25|107.8|106|108.05|106.25|107.79|105.99|16
1656806630000|2022-07-03 00:03:50|107.81|106.01|107.72|105.92|107.81|106.01|107.72|105.92|6
1656806640000|2022-07-03 00:04:00|107.73|105.93|107.6|105.8|107.75|105.95|107.6|105.8|13
1656806650000|2022-07-03 00:04:10|107.59|105.79|107.5|105.7|107.59|105.79|107.49|105.69|10
1656806660000|2022-07-03 00:04:20|107.49|105.69|107.37|105.57|107.49|105.69|107.37|105.57|6
1656806670000|2022-07-03 00:04:30|107.36|105.56|107.3|105.5|107.36|105.56|107.3|105.5|6
1656806680000|2022-07-03 00:04:40|107.31|105.51|107.31|105.51|107.32|105.52|107.31|105.51|3
1656806690000|2022-07-03 00:04:50|107.3|105.5|107.28|105.48|107.3|105.5|107.27|105.47|4
1656806700000|2022-07-03 00:05:00|107.3|105.5|107.08|105.28|107.3|105.5|107.08|105.28|13
1656806710000|2022-07-03 00:05:10|107.09|105.29|107.3|105.5|107.3|105.5|107.08|105.28|9
1656806720000|2022-07-03 00:05:20|107.31|105.51|107.31|105.51|107.31|105.51|107.3|105.5|3
1656806730000|2022-07-03 00:05:30|107.33|105.53|107.26|105.46|107.33|105.53|107.26|105.46|5
1656806740000|2022-07-03 00:05:40|107.23|105.43|107.08|105.28|107.23|105.43|107.08|105.28|8
1656806750000|2022-07-03 00:05:50|107.07|105.27|107.14|105.34|107.14|105.34|107.07|105.27|9
1656806760000|2022-07-03 00:06:00|107.19|105.39|107.17|105.37|107.2|105.4|107.16|105.36|7
1656806770000|2022-07-03 00:06:10|107.16|105.36|107.17|105.37|107.19|105.39|107.16|105.36|7
1656806780000|2022-07-03 00:06:20|107.18|105.38|107.17|105.37|107.18|105.38|107.16|105.36|4
1656806800000|2022-07-03 00:06:40|107.11|105.31|107.06|105.26|107.11|105.31|107.04|105.24|6
1656806810000|2022-07-03 00:06:50|107.07|105.27|107.05|105.25|107.07|105.27|107.05|105.25|3
1656806820000|2022-07-03 00:07:00|107.06|105.26|107.28|105.48|107.28|105.48|107.06|105.26|8
1656806830000|2022-07-03 00:07:10|107.27|105.47|107.21|105.41|107.27|105.47|107.2|105.4|7
1656806840000|2022-07-03 00:07:20|107.2|105.4|107.19|105.39|107.2|105.4|107.19|105.39|2
1656806850000|2022-07-03 00:07:30|107.17|105.37|107.03|105.23|107.17|105.37|107.03|105.23|8
1656806860000|2022-07-03 00:07:40|107.04|105.24|107.07|105.27|107.08|105.28|107.03|105.23|7
1656806870000|2022-07-03 00:07:50|107.06|105.26|107.05|105.25|107.07|105.27|107.05|105.25|6
1656806880000|2022-07-03 00:08:00|107.04|105.24|107.03|105.23|107.04|105.24|107.02|105.22|4
1656806890000|2022-07-03 00:08:10|107.02|105.22|107.02|105.22|107.03|105.23|107.02|105.22|5
1656806900000|2022-07-03 00:08:20|107.03|105.23|107|105.2|107.03|105.23|107|105.2|6
1656806910000|2022-07-03 00:08:30|107.01|105.21|106.94|105.14|107.01|105.21|106.93|105.13|7
1656806920000|2022-07-03 00:08:40|106.93|105.13|106.92|105.12|106.93|105.13|106.92|105.12|2
1656806930000|2022-07-03 00:08:50|106.88|105.08|106.79|104.99|106.88|105.08|106.77|104.97|9
1656806940000|2022-07-03 00:09:00|106.81|105.01|106.82|105.02|106.82|105.02|106.81|105.01|6
1656806950000|2022-07-03 00:09:10|106.81|105.01|106.82|105.02|106.82|105.02|106.79|104.99|5
1656806960000|2022-07-03 00:09:20|106.81|105.01|106.81|105.01|106.81|105.01|106.81|105.01|1
1656806970000|2022-07-03 00:09:30|106.8|105|106.62|104.82|106.8|105|106.62|104.82|13
1656806980000|2022-07-03 00:09:40|106.59|104.79|106.61|104.81|106.63|104.83|106.59|104.79|10
1656806990000|2022-07-03 00:09:50|106.6|104.8|106.62|104.82|106.62|104.82|106.6|104.8|5
1656807000000|2022-07-03 00:10:00|106.61|104.81|106.62|104.82|106.62|104.82|106.61|104.81|4
1656807010000|2022-07-03 00:10:10|106.61|104.81|106.61|104.81|106.61|104.81|106.59|104.79|9
1656807020000|2022-07-03 00:10:20|106.62|104.82|106.64|104.84|106.64|104.84|106.62|104.82|2
1656807030000|2022-07-03 00:10:30|106.63|104.83|106.62|104.82|106.64|104.84|106.62|104.82|10
1656807040000|2022-07-03 00:10:40|106.61|104.81|106.63|104.83|106.63|104.83|106.59|104.79|5
1656807050000|2022-07-03 00:10:50|106.62|104.82|106.59|104.79|106.62|104.82|106.59|104.79|6
1656807060000|2022-07-03 00:11:00|106.61|104.81|106.61|104.81|106.62|104.82|106.6|104.8|5
1656807070000|2022-07-03 00:11:10|106.6|104.8|106.6|104.8|106.61|104.81|106.6|104.8|3
1656807080000|2022-07-03 00:11:20|106.61|104.81|106.59|104.79|106.61|104.81|106.59|104.79|5
1656807090000|2022-07-03 00:11:30|106.6|104.8|106.55|104.75|106.6|104.8|106.54|104.74|4
1656807100000|2022-07-03 00:11:40|106.56|104.76|106.6|104.8|106.6|104.8|106.56|104.76|4
1656807110000|2022-07-03 00:11:50|106.59|104.79|106.56|104.76|106.59|104.79|106.55|104.75|4
1656807120000|2022-07-03 00:12:00|106.55|104.75|106.53|104.73|106.55|104.75|106.53|104.73|6
1656807130000|2022-07-03 00:12:10|106.55|104.75|106.52|104.72|106.56|104.76|106.51|104.71|5
1656807140000|2022-07-03 00:12:20|106.53|104.73|106.37|104.57|106.54|104.74|106.36|104.56|7
1656807150000|2022-07-03 00:12:30|106.36|104.56|106.38|104.58|106.38|104.58|106.36|104.56|7
1656807160000|2022-07-03 00:12:40|106.39|104.59|106.39|104.59|106.39|104.59|106.38|104.58|7
1656807170000|2022-07-03 00:12:50|106.38|104.58|106.39|104.59|106.39|104.59|106.38|104.58|4
1656807180000|2022-07-03 00:13:00|106.4|104.6|106.51|104.71|106.51|104.71|106.39|104.59|13
1656807190000|2022-07-03 00:13:10|106.52|104.72|106.41|104.61|106.52|104.72|106.41|104.61|6
1656807200000|2022-07-03 00:13:20|106.42|104.62|106.42|104.62|106.42|104.62|106.41|104.61|3
1656807210000|2022-07-03 00:13:30|106.41|104.61|106.41|104.61|106.42|104.62|106.41|104.61|5
1656807220000|2022-07-03 00:13:40|106.42|104.62|106.38|104.58|106.42|104.62|106.38|104.58|4
1656807240000|2022-07-03 00:14:00|106.39|104.59|106.39|104.59|106.39|104.59|106.39|104.59|1
1656807250000|2022-07-03 00:14:10|106.4|104.6|106.37|104.57|106.4|104.6|106.37|104.57|2
1656807260000|2022-07-03 00:14:20|106.38|104.58|106.42|104.62|106.42|104.62|106.38|104.58|5
1656807280000|2022-07-03 00:14:40|106.43|104.63|106.41|104.61|106.43|104.63|106.41|104.61|3
1656807290000|2022-07-03 00:14:50|106.4|104.6|106.4|104.6|106.42|104.62|106.4|104.6|7
1656807310000|2022-07-03 00:15:10|106.41|104.61|106.41|104.61|106.42|104.62|106.4|104.6|7
1656807320000|2022-07-03 00:15:20|106.42|104.62|106.46|104.66|106.47|104.67|106.42|104.62|6
1656807330000|2022-07-03 00:15:30|106.42|104.62|106.48|104.68|106.48|104.68|106.42|104.62|8
1656807340000|2022-07-03 00:15:40|106.5|104.7|106.51|104.71|106.6|104.8|106.5|104.7|7
1656807350000|2022-07-03 00:15:50|106.52|104.72|106.6|104.8|106.6|104.8|106.52|104.72|8
1656807360000|2022-07-03 00:16:00|106.61|104.81|106.64|104.84|106.67|104.87|106.61|104.81|6
1656807370000|2022-07-03 00:16:10|106.63|104.83|106.64|104.84|106.64|104.84|106.62|104.82|3
1656807380000|2022-07-03 00:16:20|106.68|104.88|106.67|104.87|106.69|104.89|106.65|104.85|14
1656807390000|2022-07-03 00:16:30|106.66|104.86|106.69|104.89|106.69|104.89|106.66|104.86|8
1656807400000|2022-07-03 00:16:40|106.68|104.88|106.59|104.79|106.68|104.88|106.59|104.79|4
1656807410000|2022-07-03 00:16:50|106.6|104.8|106.59|104.79|106.62|104.82|106.59|104.79|4
1656807420000|2022-07-03 00:17:00|106.58|104.78|106.41|104.61|106.58|104.78|106.41|104.61|10
1656807430000|2022-07-03 00:17:10|106.4|104.6|106.37|104.57|106.4|104.6|106.35|104.55|8
1656807440000|2022-07-03 00:17:20|106.38|104.58|106.38|104.58|106.38|104.58|106.38|104.58|1
1656807460000|2022-07-03 00:17:40|106.37|104.57|106.33|104.53|106.37|104.57|106.33|104.53|2
1656807470000|2022-07-03 00:17:50|106.32|104.52|106.27|104.47|106.32|104.52|106.27|104.47|6
1656807480000|2022-07-03 00:18:00|106.22|104.42|106.21|104.41|106.24|104.44|106.21|104.41|5
1656807490000|2022-07-03 00:18:10|106.2|104.4|106.19|104.39|106.2|104.4|106.18|104.38|4
1656807500000|2022-07-03 00:18:20|106.21|104.41|106.3|104.5|106.34|104.54|106.17|104.37|9
1656807510000|2022-07-03 00:18:30|106.31|104.51|106.19|104.39|106.31|104.51|106.19|104.39|7
1656807520000|2022-07-03 00:18:40|106.15|104.35|106.05|104.25|106.16|104.36|106.05|104.25|10
1656807530000|2022-07-03 00:18:50|106.04|104.24|106|104.2|106.06|104.26|106|104.2|7
1656807580000|2022-07-03 00:19:40|105.97|104.17|105.97|104.17|105.97|104.17|105.96|104.16|5
1656807590000|2022-07-03 00:19:50|105.96|104.16|105.69|103.89|105.96|104.16|105.68|103.88|18
1656807600000|2022-07-03 00:20:00|105.7|103.9|105.57|103.77|105.7|103.9|105.57|103.77|15
1656807610000|2022-07-03 00:20:10|105.56|103.76|105.47|103.67|105.61|103.81|105.47|103.67|10
1656807620000|2022-07-03 00:20:20|105.46|103.66|105.48|103.68|105.53|103.73|105.43|103.63|14
1656807630000|2022-07-03 00:20:30|105.51|103.71|105.77|103.97|105.77|103.97|105.51|103.71|14
1656807640000|2022-07-03 00:20:40|105.75|103.95|105.44|103.64|105.75|103.95|105.44|103.64|20
1656807650000|2022-07-03 00:20:50|105.51|103.71|105.49|103.69|105.51|103.71|105.29|103.49|16
1656807660000|2022-07-03 00:21:00|105.5|103.7|105.36|103.56|105.58|103.78|105.36|103.56|19
1656807670000|2022-07-03 00:21:10|105.35|103.55|105.39|103.59|105.39|103.59|105.32|103.52|20
1656807680000|2022-07-03 00:21:20|105.44|103.64|105.51|103.71|105.56|103.76|105.44|103.64|14
1656807690000|2022-07-03 00:21:30|105.52|103.72|105.57|103.77|105.57|103.77|105.52|103.72|6
1656807700000|2022-07-03 00:21:40|105.61|103.81|105.66|103.86|105.67|103.87|105.6|103.8|9
1656807710000|2022-07-03 00:21:50|105.6|103.8|105.63|103.83|105.64|103.84|105.6|103.8|4
1656807720000|2022-07-03 00:22:00|105.64|103.84|105.68|103.88|105.73|103.93|105.61|103.81|17
1656807730000|2022-07-03 00:22:10|105.69|103.89|105.66|103.86|105.72|103.92|105.66|103.86|8
1656807740000|2022-07-03 00:22:20|105.67|103.87|105.71|103.91|105.73|103.93|105.67|103.87|5
1656807750000|2022-07-03 00:22:30|105.7|103.9|105.82|104.02|105.82|104.02|105.7|103.9|12
1656807760000|2022-07-03 00:22:40|105.81|104.01|105.73|103.93|105.81|104.01|105.73|103.93|6
1656807780000|2022-07-03 00:23:00|105.79|103.99|105.75|103.95|105.79|103.99|105.75|103.95|4
1656807790000|2022-07-03 00:23:10|105.76|103.96|105.75|103.95|105.76|103.96|105.75|103.95|2
1656807800000|2022-07-03 00:23:20|105.73|103.93|105.7|103.9|105.73|103.93|105.7|103.9|5
1656807810000|2022-07-03 00:23:30|105.67|103.87|105.67|103.87|105.67|103.87|105.67|103.87|1
1656807820000|2022-07-03 00:23:40|105.68|103.88|105.69|103.89|105.69|103.89|105.68|103.88|2
1656807830000|2022-07-03 00:23:50|105.72|103.92|105.76|103.96|105.76|103.96|105.69|103.89|4
1656807840000|2022-07-03 00:24:00|105.77|103.97|105.79|103.99|105.79|103.99|105.77|103.97|3
1656807850000|2022-07-03 00:24:10|105.75|103.95|105.71|103.91|105.75|103.95|105.71|103.91|3
1656807860000|2022-07-03 00:24:20|105.7|103.9|105.71|103.91|105.71|103.91|105.7|103.9|2
1656807870000|2022-07-03 00:24:30|105.74|103.94|105.73|103.93|105.74|103.94|105.72|103.92|4
1656807880000|2022-07-03 00:24:40|105.76|103.96|105.76|103.96|105.76|103.96|105.76|103.96|1
1656807890000|2022-07-03 00:24:50|105.75|103.95|105.68|103.88|105.76|103.96|105.64|103.84|13
1656807900000|2022-07-03 00:25:00|105.69|103.89|105.69|103.89|105.7|103.9|105.69|103.89|3
1656807930000|2022-07-03 00:25:30|105.68|103.88|105.68|103.88|105.68|103.88|105.67|103.87|3
1656807940000|2022-07-03 00:25:40|105.69|103.89|105.69|103.89|105.69|103.89|105.69|103.89|1
1656807960000|2022-07-03 00:26:00|105.74|103.94|105.75|103.95|105.76|103.96|105.74|103.94|3
1656807970000|2022-07-03 00:26:10|105.76|103.96|105.81|104.01|105.81|104.01|105.76|103.96|6
1656807980000|2022-07-03 00:26:20|105.82|104.02|105.87|104.07|105.87|104.07|105.82|104.02|6
1656807990000|2022-07-03 00:26:30|105.86|104.06|105.88|104.08|105.89|104.09|105.86|104.06|4
1656808000000|2022-07-03 00:26:40|105.89|104.09|105.84|104.04|105.95|104.15|105.84|104.04|11
1656808010000|2022-07-03 00:26:50|105.82|104.02|105.7|103.9|105.82|104.02|105.7|103.9|10
1656808020000|2022-07-03 00:27:00|105.69|103.89|105.69|103.89|105.71|103.91|105.68|103.88|8
1656808030000|2022-07-03 00:27:10|105.71|103.91|105.72|103.92|105.72|103.92|105.7|103.9|6
1656808040000|2022-07-03 00:27:20|105.73|103.93|105.74|103.94|105.74|103.94|105.72|103.92|4
1656808050000|2022-07-03 00:27:30|105.78|103.98|105.76|103.96|105.81|104.01|105.76|103.96|6
1656808060000|2022-07-03 00:27:40|105.78|103.98|105.82|104.02|105.82|104.02|105.78|103.98|7
1656808070000|2022-07-03 00:27:50|105.83|104.03|105.81|104.01|105.84|104.04|105.81|104.01|4
1656808080000|2022-07-03 00:28:00|105.82|104.02|105.81|104.01|105.82|104.02|105.81|104.01|2
1656808090000|2022-07-03 00:28:10|105.82|104.02|105.84|104.04|105.84|104.04|105.82|104.02|3
1656808100000|2022-07-03 00:28:20|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656808110000|2022-07-03 00:28:30|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656808120000|2022-07-03 00:28:40|105.87|104.07|105.89|104.09|105.89|104.09|105.86|104.06|5
1656808130000|2022-07-03 00:28:50|105.88|104.08|105.87|104.07|105.88|104.08|105.87|104.07|2
1656808140000|2022-07-03 00:29:00|105.86|104.06|105.77|103.97|105.86|104.06|105.77|103.97|8
1656808150000|2022-07-03 00:29:10|105.78|103.98|105.8|104|105.84|104.04|105.78|103.98|8
1656808160000|2022-07-03 00:29:20|105.81|104.01|105.81|104.01|105.81|104.01|105.81|104.01|1
1656808170000|2022-07-03 00:29:30|105.8|104|105.79|103.99|105.8|104|105.79|103.99|2
1656808180000|2022-07-03 00:29:40|105.78|103.98|105.78|103.98|105.78|103.98|105.78|103.98|1
1656808190000|2022-07-03 00:29:50|105.79|103.99|105.8|104|105.81|104.01|105.79|103.99|3
1656808210000|2022-07-03 00:30:10|105.81|104.01|105.79|103.99|105.81|104.01|105.79|103.99|9
1656808220000|2022-07-03 00:30:20|105.78|103.98|105.79|103.99|105.8|104|105.78|103.98|3
1656808230000|2022-07-03 00:30:30|105.75|103.95|105.59|103.79|105.75|103.95|105.58|103.78|15
1656808240000|2022-07-03 00:30:40|105.6|103.8|105.59|103.79|105.62|103.82|105.59|103.79|7
1656808250000|2022-07-03 00:30:50|105.58|103.78|105.67|103.87|105.68|103.88|105.58|103.78|8
1656808260000|2022-07-03 00:31:00|105.66|103.86|105.63|103.83|105.66|103.86|105.63|103.83|6
1656808270000|2022-07-03 00:31:10|105.64|103.84|105.6|103.8|105.64|103.84|105.6|103.8|8
1656808280000|2022-07-03 00:31:20|105.61|103.81|105.61|103.81|105.61|103.81|105.55|103.75|10
1656808290000|2022-07-03 00:31:30|105.62|103.82|105.62|103.82|105.63|103.83|105.62|103.82|3
1656808300000|2022-07-03 00:31:40|105.61|103.81|105.58|103.78|105.62|103.82|105.58|103.78|7
1656808310000|2022-07-03 00:31:50|105.59|103.79|105.59|103.79|105.59|103.79|105.59|103.79|1
1656808320000|2022-07-03 00:32:00|105.58|103.78|105.63|103.83|105.63|103.83|105.55|103.75|6
1656808330000|2022-07-03 00:32:10|105.64|103.84|105.65|103.85|105.68|103.88|105.63|103.83|9
1656808340000|2022-07-03 00:32:20|105.66|103.86|105.74|103.94|105.77|103.97|105.66|103.86|12
1656808350000|2022-07-03 00:32:30|105.73|103.93|105.67|103.87|105.73|103.93|105.66|103.86|8
1656808360000|2022-07-03 00:32:40|105.68|103.88|105.68|103.88|105.68|103.88|105.68|103.88|1
1656808370000|2022-07-03 00:32:50|105.67|103.87|105.7|103.9|105.71|103.91|105.67|103.87|4
1656808380000|2022-07-03 00:33:00|105.71|103.91|105.72|103.92|105.73|103.93|105.71|103.91|8
1656808390000|2022-07-03 00:33:10|105.73|103.93|105.63|103.83|105.73|103.93|105.63|103.83|10
1656808400000|2022-07-03 00:33:20|105.62|103.82|105.62|103.82|105.62|103.82|105.62|103.82|1
1656808410000|2022-07-03 00:33:30|105.63|103.83|105.65|103.85|105.65|103.85|105.63|103.83|3
1656808430000|2022-07-03 00:33:50|105.64|103.84|105.65|103.85|105.65|103.85|105.64|103.84|2
1656808440000|2022-07-03 00:34:00|105.66|103.86|105.7|103.9|105.7|103.9|105.66|103.86|4
1656808450000|2022-07-03 00:34:10|105.68|103.88|105.65|103.85|105.68|103.88|105.64|103.84|4
1656808460000|2022-07-03 00:34:20|105.64|103.84|105.62|103.82|105.64|103.84|105.62|103.82|3
1656808470000|2022-07-03 00:34:30|105.61|103.81|105.61|103.81|105.61|103.81|105.6|103.8|3
1656808490000|2022-07-03 00:34:50|105.54|103.74|105.57|103.77|105.57|103.77|105.53|103.73|5
1656808500000|2022-07-03 00:35:00|105.58|103.78|105.6|103.8|105.6|103.8|105.58|103.78|3
1656808510000|2022-07-03 00:35:10|105.61|103.81|105.61|103.81|105.62|103.82|105.6|103.8|5
1656808520000|2022-07-03 00:35:20|105.63|103.83|105.79|103.99|105.79|103.99|105.63|103.83|8
1656808530000|2022-07-03 00:35:30|105.8|104|105.75|103.95|105.8|104|105.74|103.94|7
1656808540000|2022-07-03 00:35:40|105.72|103.92|105.73|103.93|105.73|103.93|105.72|103.92|2
1656808550000|2022-07-03 00:35:50|105.72|103.92|105.82|104.02|105.82|104.02|105.72|103.92|8
1656808560000|2022-07-03 00:36:00|105.84|104.04|105.96|104.16|106.05|104.25|105.84|104.04|15
1656808570000|2022-07-03 00:36:10|105.95|104.15|105.92|104.12|105.96|104.16|105.91|104.11|12
1656808580000|2022-07-03 00:36:20|105.93|104.13|105.92|104.12|105.93|104.13|105.91|104.11|3
1656808590000|2022-07-03 00:36:30|105.91|104.11|105.92|104.12|105.92|104.12|105.89|104.09|5
1656808600000|2022-07-03 00:36:40|105.91|104.11|105.91|104.11|105.91|104.11|105.9|104.1|3
1656808620000|2022-07-03 00:37:00|105.87|104.07|105.87|104.07|105.87|104.07|105.83|104.03|5
1656808630000|2022-07-03 00:37:10|105.88|104.08|105.89|104.09|105.89|104.09|105.88|104.08|2
1656808640000|2022-07-03 00:37:20|105.9|104.1|105.89|104.09|105.9|104.1|105.88|104.08|3
1656808650000|2022-07-03 00:37:30|105.92|104.12|105.93|104.13|105.93|104.13|105.91|104.11|4
1656808660000|2022-07-03 00:37:40|105.91|104.11|105.93|104.13|105.93|104.13|105.91|104.11|5
1656808670000|2022-07-03 00:37:50|105.92|104.12|105.85|104.05|105.92|104.12|105.84|104.04|6
1656808680000|2022-07-03 00:38:00|105.86|104.06|105.9|104.1|105.9|104.1|105.86|104.06|4
1656808690000|2022-07-03 00:38:10|105.91|104.11|105.9|104.1|105.93|104.13|105.89|104.09|11
1656808700000|2022-07-03 00:38:20|105.91|104.11|105.9|104.1|105.92|104.12|105.9|104.1|8
1656808710000|2022-07-03 00:38:30|105.89|104.09|105.93|104.13|105.93|104.13|105.89|104.09|5
1656808730000|2022-07-03 00:38:50|105.96|104.16|106.01|104.21|106.01|104.21|105.96|104.16|4
1656808740000|2022-07-03 00:39:00|106|104.2|106.01|104.21|106.01|104.21|106|104.2|2
1656808750000|2022-07-03 00:39:10|106|104.2|106|104.2|106|104.2|106|104.2|1
1656808760000|2022-07-03 00:39:20|106.01|104.21|106.07|104.27|106.07|104.27|106.01|104.21|7
1656808770000|2022-07-03 00:39:30|106.08|104.28|106.04|104.24|106.11|104.31|106.03|104.23|9
1656808780000|2022-07-03 00:39:40|106.05|104.25|106.05|104.25|106.05|104.25|106.05|104.25|1
1656808790000|2022-07-03 00:39:50|106.07|104.27|106.09|104.29|106.11|104.31|106.07|104.27|5
1656808800000|2022-07-03 00:40:00|106.07|104.27|105.98|104.18|106.07|104.27|105.98|104.18|7
1656808810000|2022-07-03 00:40:10|105.99|104.19|106.06|104.26|106.07|104.27|105.99|104.19|9
1656808820000|2022-07-03 00:40:20|106.04|104.24|106.03|104.23|106.04|104.24|106.03|104.23|2
1656808830000|2022-07-03 00:40:30|106.02|104.22|105.93|104.13|106.02|104.22|105.93|104.13|5
1656808840000|2022-07-03 00:40:40|105.94|104.14|105.97|104.17|105.97|104.17|105.93|104.13|7
1656808850000|2022-07-03 00:40:50|105.98|104.18|105.99|104.19|105.99|104.19|105.98|104.18|4
1656808860000|2022-07-03 00:41:00|105.98|104.18|105.99|104.19|106|104.2|105.98|104.18|4
1656808870000|2022-07-03 00:41:10|105.98|104.18|105.97|104.17|105.98|104.18|105.97|104.17|2
1656808880000|2022-07-03 00:41:20|105.98|104.18|105.97|104.17|105.98|104.18|105.97|104.17|2
1656808890000|2022-07-03 00:41:30|105.98|104.18|105.98|104.18|105.98|104.18|105.98|104.18|1
1656808900000|2022-07-03 00:41:40|105.99|104.19|106.06|104.26|106.06|104.26|105.99|104.19|4
1656808920000|2022-07-03 00:42:00|106.07|104.27|106.07|104.27|106.07|104.27|106.07|104.27|1
1656808930000|2022-07-03 00:42:10|106.06|104.26|106.04|104.24|106.06|104.26|106.03|104.23|4
1656808940000|2022-07-03 00:42:20|106.05|104.25|106.08|104.28|106.08|104.28|106.05|104.25|6
1656808950000|2022-07-03 00:42:30|106.04|104.24|106.06|104.26|106.06|104.26|106.04|104.24|3
1656808960000|2022-07-03 00:42:40|106.02|104.22|106.02|104.22|106.02|104.22|106.02|104.22|1
1656808980000|2022-07-03 00:43:00|106.03|104.23|106.05|104.25|106.05|104.25|106.03|104.23|3
1656808990000|2022-07-03 00:43:10|106.04|104.24|106.02|104.22|106.04|104.24|106.02|104.22|3
1656809010000|2022-07-03 00:43:30|106.03|104.23|106.04|104.24|106.04|104.24|106.03|104.23|2
1656809020000|2022-07-03 00:43:40|106.05|104.25|106.04|104.24|106.06|104.26|106.04|104.24|4
1656809030000|2022-07-03 00:43:50|106.05|104.25|106.04|104.24|106.05|104.25|106.04|104.24|2
1656809040000|2022-07-03 00:44:00|106.05|104.25|106.05|104.25|106.05|104.25|106.04|104.24|3
1656809050000|2022-07-03 00:44:10|106.06|104.26|106.06|104.26|106.08|104.28|106.05|104.25|5
1656809060000|2022-07-03 00:44:20|106.07|104.27|106.09|104.29|106.09|104.29|106.07|104.27|3
1656809070000|2022-07-03 00:44:30|106.1|104.3|106.07|104.27|106.1|104.3|106.07|104.27|3
1656809080000|2022-07-03 00:44:40|106.03|104.23|106.02|104.22|106.03|104.23|106.02|104.22|2
1656809090000|2022-07-03 00:44:50|106.03|104.23|106.02|104.22|106.03|104.23|106.02|104.22|2
1656809100000|2022-07-03 00:45:00|106.01|104.21|106.02|104.22|106.02|104.22|106.01|104.21|2
1656809120000|2022-07-03 00:45:20|106.03|104.23|106.09|104.29|106.09|104.29|106.03|104.23|6
1656809130000|2022-07-03 00:45:30|106.1|104.3|106.1|104.3|106.1|104.3|106.09|104.29|3
1656809150000|2022-07-03 00:45:50|106.12|104.32|106.12|104.32|106.12|104.32|106.1|104.3|5
1656809160000|2022-07-03 00:46:00|106.11|104.31|106.1|104.3|106.11|104.31|106.1|104.3|2
1656809170000|2022-07-03 00:46:10|106.11|104.31|106.11|104.31|106.11|104.31|106.11|104.31|1
1656809180000|2022-07-03 00:46:20|106.1|104.3|106.11|104.31|106.11|104.31|106.1|104.3|2
1656809220000|2022-07-03 00:47:00|106.12|104.32|106.11|104.31|106.12|104.32|106.11|104.31|2
1656809230000|2022-07-03 00:47:10|106.12|104.32|106.2|104.4|106.2|104.4|106.12|104.32|5
1656809240000|2022-07-03 00:47:20|106.22|104.42|106.21|104.41|106.22|104.42|106.21|104.41|2
1656809260000|2022-07-03 00:47:40|106.28|104.48|106.26|104.46|106.29|104.49|106.26|104.46|5
1656809270000|2022-07-03 00:47:50|106.23|104.43|106.21|104.41|106.24|104.44|106.21|104.41|6
1656809290000|2022-07-03 00:48:10|106.22|104.42|106.23|104.43|106.26|104.46|106.22|104.42|6
1656809300000|2022-07-03 00:48:20|106.21|104.41|106.16|104.36|106.21|104.41|106.16|104.36|3
1656809320000|2022-07-03 00:48:40|106.15|104.35|106.16|104.36|106.16|104.36|106.14|104.34|4
1656809330000|2022-07-03 00:48:50|106.15|104.35|106.12|104.32|106.15|104.35|106.12|104.32|2
1656809340000|2022-07-03 00:49:00|106.13|104.33|106.16|104.36|106.16|104.36|106.13|104.33|3
1656809350000|2022-07-03 00:49:10|106.17|104.37|106.15|104.35|106.18|104.38|106.15|104.35|7
1656809360000|2022-07-03 00:49:20|106.14|104.34|106.14|104.34|106.14|104.34|106.12|104.32|3
1656809370000|2022-07-03 00:49:30|106.13|104.33|106.15|104.35|106.15|104.35|106.12|104.32|4
1656809380000|2022-07-03 00:49:40|106.14|104.34|106.14|104.34|106.15|104.35|106.14|104.34|3
1656809390000|2022-07-03 00:49:50|106.13|104.33|106.13|104.33|106.13|104.33|106.13|104.33|1
1656809400000|2022-07-03 00:50:00|106.12|104.32|106.12|104.32|106.12|104.32|106.12|104.32|1
1656809410000|2022-07-03 00:50:10|106.08|104.28|106.03|104.23|106.08|104.28|106.03|104.23|3
1656809420000|2022-07-03 00:50:20|106.04|104.24|106.03|104.23|106.04|104.24|106.03|104.23|2
1656809430000|2022-07-03 00:50:30|106.04|104.24|106.04|104.24|106.05|104.25|106.03|104.23|4
1656809440000|2022-07-03 00:50:40|106.06|104.26|106.07|104.27|106.07|104.27|106.06|104.26|2
1656809450000|2022-07-03 00:50:50|106.08|104.28|106.08|104.28|106.08|104.28|106.08|104.28|1
1656809460000|2022-07-03 00:51:00|106.09|104.29|106.11|104.31|106.11|104.31|106.09|104.29|5
1656809470000|2022-07-03 00:51:10|106.13|104.33|106.1|104.3|106.13|104.33|106.1|104.3|4
1656809480000|2022-07-03 00:51:20|106.09|104.29|106.09|104.29|106.09|104.29|106.09|104.29|1
1656809490000|2022-07-03 00:51:30|106.1|104.3|106.1|104.3|106.1|104.3|106.1|104.3|1
1656809510000|2022-07-03 00:51:50|106.11|104.31|106.13|104.33|106.13|104.33|106.1|104.3|7
1656809520000|2022-07-03 00:52:00|106.16|104.36|106.16|104.36|106.17|104.37|106.16|104.36|3
1656809530000|2022-07-03 00:52:10|106.17|104.37|106.17|104.37|106.17|104.37|106.17|104.37|1
1656809540000|2022-07-03 00:52:20|106.16|104.36|106.17|104.37|106.17|104.37|106.16|104.36|2
1656809560000|2022-07-03 00:52:40|106.18|104.38|106.17|104.37|106.18|104.38|106.17|104.37|2
1656809580000|2022-07-03 00:53:00|106.13|104.33|106.16|104.36|106.17|104.37|106.13|104.33|6
1656809590000|2022-07-03 00:53:10|106.17|104.37|106.16|104.36|106.17|104.37|106.15|104.35|4
1656809600000|2022-07-03 00:53:20|106.17|104.37|106.17|104.37|106.17|104.37|106.17|104.37|1
1656809610000|2022-07-03 00:53:30|106.18|104.38|106.19|104.39|106.19|104.39|106.18|104.38|2
1656809650000|2022-07-03 00:54:10|106.18|104.38|106.18|104.38|106.18|104.38|106.18|104.38|1
1656809660000|2022-07-03 00:54:20|106.19|104.39|106.19|104.39|106.19|104.39|106.19|104.39|1
1656809670000|2022-07-03 00:54:30|106.21|104.41|106.26|104.46|106.26|104.46|106.21|104.41|2
1656809680000|2022-07-03 00:54:40|106.25|104.45|106.23|104.43|106.25|104.45|106.23|104.43|2
1656809690000|2022-07-03 00:54:50|106.25|104.45|106.25|104.45|106.25|104.45|106.25|104.45|1
1656809700000|2022-07-03 00:55:00|106.24|104.44|106.22|104.42|106.24|104.44|106.22|104.42|3
1656809710000|2022-07-03 00:55:10|106.23|104.43|106.23|104.43|106.25|104.45|106.23|104.43|6
1656809720000|2022-07-03 00:55:20|106.22|104.42|106.23|104.43|106.23|104.43|106.22|104.42|2
1656809730000|2022-07-03 00:55:30|106.24|104.44|106.24|104.44|106.24|104.44|106.24|104.44|1
1656809760000|2022-07-03 00:56:00|106.22|104.42|106.24|104.44|106.24|104.44|106.22|104.42|2
1656809780000|2022-07-03 00:56:20|106.25|104.45|106.25|104.45|106.25|104.45|106.25|104.45|1
1656809790000|2022-07-03 00:56:30|106.24|104.44|106.24|104.44|106.24|104.44|106.23|104.43|3
1656809800000|2022-07-03 00:56:40|106.23|104.43|106.23|104.43|106.23|104.43|106.23|104.43|1
1656809810000|2022-07-03 00:56:50|106.24|104.44|106.25|104.45|106.25|104.45|106.24|104.44|2
1656809820000|2022-07-03 00:57:00|106.24|104.44|106.25|104.45|106.25|104.45|106.24|104.44|2
1656809830000|2022-07-03 00:57:10|106.24|104.44|106.25|104.45|106.25|104.45|106.23|104.43|3
1656809840000|2022-07-03 00:57:20|106.24|104.44|106.24|104.44|106.24|104.44|106.24|104.44|1
1656809860000|2022-07-03 00:57:40|106.25|104.45|106.24|104.44|106.25|104.45|106.24|104.44|2
1656809870000|2022-07-03 00:57:50|106.25|104.45|106.25|104.45|106.25|104.45|106.25|104.45|1
1656809880000|2022-07-03 00:58:00|106.24|104.44|106.2|104.4|106.24|104.44|106.2|104.4|3
1656809890000|2022-07-03 00:58:10|106.19|104.39|106.19|104.39|106.19|104.39|106.19|104.39|1
1656809910000|2022-07-03 00:58:30|106.15|104.35|106.16|104.36|106.16|104.36|106.15|104.35|2
1656809950000|2022-07-03 00:59:10|106.17|104.37|106.18|104.38|106.18|104.38|106.17|104.37|2
1656809960000|2022-07-03 00:59:20|106.17|104.37|106.14|104.34|106.17|104.37|106.13|104.33|4
1656809970000|2022-07-03 00:59:30|106.15|104.35|106.19|104.39|106.19|104.39|106.15|104.35|3
1656809980000|2022-07-03 00:59:40|106.18|104.38|106.18|104.38|106.18|104.38|106.18|104.38|1
1656810000000|2022-07-03 01:00:00|106.19|104.39|106.14|104.34|106.22|104.42|106.13|104.33|10
1656810020000|2022-07-03 01:00:20|106.13|104.33|106.11|104.31|106.13|104.33|106.11|104.31|6
1656810030000|2022-07-03 01:00:30|106.1|104.3|106.03|104.23|106.1|104.3|106.03|104.23|6
1656810040000|2022-07-03 01:00:40|106.04|104.24|106.08|104.28|106.08|104.28|106.04|104.24|3
1656810050000|2022-07-03 01:00:50|106.07|104.27|106.09|104.29|106.09|104.29|106.07|104.27|3
1656810060000|2022-07-03 01:01:00|106.12|104.32|106.12|104.32|106.12|104.32|106.12|104.32|1
1656810070000|2022-07-03 01:01:10|106.13|104.33|106.14|104.34|106.14|104.34|106.13|104.33|2
1656810080000|2022-07-03 01:01:20|106.13|104.33|106.14|104.34|106.14|104.34|106.13|104.33|2
1656810090000|2022-07-03 01:01:30|106.15|104.35|106.15|104.35|106.15|104.35|106.15|104.35|1
1656810100000|2022-07-03 01:01:40|106.16|104.36|106.22|104.42|106.22|104.42|106.16|104.36|4
1656810120000|2022-07-03 01:02:00|106.21|104.41|106.16|104.36|106.21|104.41|106.16|104.36|3
1656810130000|2022-07-03 01:02:10|106.15|104.35|106.11|104.31|106.15|104.35|106.11|104.31|5
1656810140000|2022-07-03 01:02:20|106.1|104.3|106.08|104.28|106.1|104.3|106.06|104.26|8
1656810150000|2022-07-03 01:02:30|106.07|104.27|106.08|104.28|106.08|104.28|106.07|104.27|2
1656810160000|2022-07-03 01:02:40|106.07|104.27|106.08|104.28|106.08|104.28|106.07|104.27|4
1656810180000|2022-07-03 01:03:00|106.07|104.27|106.11|104.31|106.11|104.31|106.07|104.27|7
1656810190000|2022-07-03 01:03:10|106.12|104.32|106.13|104.33|106.13|104.33|106.12|104.32|2
1656810200000|2022-07-03 01:03:20|106.12|104.32|106.13|104.33|106.13|104.33|106.12|104.32|2
1656810220000|2022-07-03 01:03:40|106.16|104.36|106.17|104.37|106.17|104.37|106.16|104.36|2
1656810230000|2022-07-03 01:03:50|106.16|104.36|106.14|104.34|106.16|104.36|106.14|104.34|2
1656810240000|2022-07-03 01:04:00|106.15|104.35|106.13|104.33|106.15|104.35|106.13|104.33|3
1656810250000|2022-07-03 01:04:10|106.12|104.32|106.12|104.32|106.12|104.32|106.12|104.32|1
1656810260000|2022-07-03 01:04:20|106.13|104.33|106.13|104.33|106.13|104.33|106.13|104.33|1
1656810270000|2022-07-03 01:04:30|106.12|104.32|106.12|104.32|106.12|104.32|106.12|104.32|1
1656810290000|2022-07-03 01:04:50|106.13|104.33|106.1|104.3|106.13|104.33|106.1|104.3|3
1656810300000|2022-07-03 01:05:00|106.11|104.31|106.11|104.31|106.11|104.31|106.11|104.31|1
1656810310000|2022-07-03 01:05:10|106.1|104.3|106.05|104.25|106.11|104.31|106.04|104.24|8
1656810320000|2022-07-03 01:05:20|106.04|104.24|106.05|104.25|106.05|104.25|106.04|104.24|2
1656810340000|2022-07-03 01:05:40|106.04|104.24|106.03|104.23|106.04|104.24|106.03|104.23|2
1656810350000|2022-07-03 01:05:50|106.06|104.26|106.05|104.25|106.06|104.26|106.05|104.25|2
1656810360000|2022-07-03 01:06:00|106.06|104.26|106.05|104.25|106.06|104.26|106.05|104.25|2
1656810370000|2022-07-03 01:06:10|106.04|104.24|106.01|104.21|106.05|104.25|106.01|104.21|6
1656810380000|2022-07-03 01:06:20|105.97|104.17|105.97|104.17|105.98|104.18|105.97|104.17|3
1656810390000|2022-07-03 01:06:30|105.98|104.18|105.96|104.16|105.98|104.18|105.96|104.16|3
1656810400000|2022-07-03 01:06:40|105.97|104.17|105.94|104.14|105.97|104.17|105.93|104.13|5
1656810410000|2022-07-03 01:06:50|105.95|104.15|105.95|104.15|105.95|104.15|105.95|104.15|1
1656810430000|2022-07-03 01:07:10|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656810440000|2022-07-03 01:07:20|105.93|104.13|105.93|104.13|105.93|104.13|105.93|104.13|1
1656810460000|2022-07-03 01:07:40|105.94|104.14|105.95|104.15|105.95|104.15|105.94|104.14|2
1656810470000|2022-07-03 01:07:50|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656810490000|2022-07-03 01:08:10|105.95|104.15|105.94|104.14|105.95|104.15|105.94|104.14|2
1656810500000|2022-07-03 01:08:20|105.93|104.13|105.93|104.13|105.93|104.13|105.93|104.13|1
1656810510000|2022-07-03 01:08:30|105.92|104.12|105.84|104.04|105.92|104.12|105.78|103.98|14
1656810520000|2022-07-03 01:08:40|105.85|104.05|105.84|104.04|105.85|104.05|105.84|104.04|4
1656810530000|2022-07-03 01:08:50|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656810560000|2022-07-03 01:09:20|105.84|104.04|105.85|104.05|105.85|104.05|105.84|104.04|2
1656810600000|2022-07-03 01:10:00|105.84|104.04|105.81|104.01|105.84|104.04|105.8|104|6
1656810610000|2022-07-03 01:10:10|105.82|104.02|105.81|104.01|105.84|104.04|105.81|104.01|7
1656810620000|2022-07-03 01:10:20|105.79|103.99|105.76|103.96|105.79|103.99|105.76|103.96|3
1656810640000|2022-07-03 01:10:40|105.78|103.98|105.81|104.01|105.83|104.03|105.78|103.98|8
1656810650000|2022-07-03 01:10:50|105.82|104.02|105.81|104.01|105.82|104.02|105.81|104.01|4
1656810660000|2022-07-03 01:11:00|105.82|104.02|105.8|104|105.82|104.02|105.79|103.99|9
1656810670000|2022-07-03 01:11:10|105.79|103.99|105.79|103.99|105.79|103.99|105.79|103.99|1
1656810680000|2022-07-03 01:11:20|105.78|103.98|105.77|103.97|105.78|103.98|105.74|103.94|9
1656810690000|2022-07-03 01:11:30|105.78|103.98|105.77|103.97|105.78|103.98|105.77|103.97|2
1656810710000|2022-07-03 01:11:50|105.78|103.98|105.82|104.02|105.82|104.02|105.78|103.98|4
1656810720000|2022-07-03 01:12:00|105.81|104.01|105.79|103.99|105.81|104.01|105.79|103.99|3
1656810730000|2022-07-03 01:12:10|105.8|104|105.79|103.99|105.8|104|105.79|103.99|2
1656810740000|2022-07-03 01:12:20|105.8|104|105.8|104|105.8|104|105.8|104|1
1656810760000|2022-07-03 01:12:40|105.79|103.99|105.72|103.92|105.79|103.99|105.72|103.92|3
1656810770000|2022-07-03 01:12:50|105.71|103.91|105.72|103.92|105.72|103.92|105.71|103.91|2
1656810780000|2022-07-03 01:13:00|105.74|103.94|105.72|103.92|105.74|103.94|105.72|103.92|2
1656810790000|2022-07-03 01:13:10|105.7|103.9|105.69|103.89|105.7|103.9|105.69|103.89|4
1656810800000|2022-07-03 01:13:20|105.7|103.9|105.69|103.89|105.7|103.9|105.69|103.89|4
1656810810000|2022-07-03 01:13:30|105.68|103.88|105.7|103.9|105.7|103.9|105.68|103.88|3
1656810830000|2022-07-03 01:13:50|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656810840000|2022-07-03 01:14:00|105.73|103.93|105.73|103.93|105.73|103.93|105.71|103.91|5
1656810860000|2022-07-03 01:14:20|105.72|103.92|105.72|103.92|105.73|103.93|105.71|103.91|5
1656810870000|2022-07-03 01:14:30|105.73|103.93|105.69|103.89|105.73|103.93|105.69|103.89|5
1656810880000|2022-07-03 01:14:40|105.68|103.88|105.68|103.88|105.69|103.89|105.62|103.82|9
1656810890000|2022-07-03 01:14:50|105.67|103.87|105.66|103.86|105.67|103.87|105.65|103.85|4
1656810900000|2022-07-03 01:15:00|105.65|103.85|105.66|103.86|105.68|103.88|105.65|103.85|7
1656810910000|2022-07-03 01:15:10|105.65|103.85|105.67|103.87|105.67|103.87|105.65|103.85|9
1656810920000|2022-07-03 01:15:20|105.66|103.86|105.67|103.87|105.69|103.89|105.66|103.86|10
1656810930000|2022-07-03 01:15:30|105.66|103.86|105.66|103.86|105.66|103.86|105.66|103.86|1
1656810940000|2022-07-03 01:15:40|105.67|103.87|105.69|103.89|105.69|103.89|105.67|103.87|2
1656810950000|2022-07-03 01:15:50|105.7|103.9|105.7|103.9|105.71|103.91|105.7|103.9|3
1656810960000|2022-07-03 01:16:00|105.71|103.91|105.71|103.91|105.71|103.91|105.7|103.9|3
1656810980000|2022-07-03 01:16:20|105.7|103.9|105.7|103.9|105.7|103.9|105.7|103.9|1
1656810990000|2022-07-03 01:16:30|105.71|103.91|105.7|103.9|105.71|103.91|105.7|103.9|2
1656811010000|2022-07-03 01:16:50|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656811020000|2022-07-03 01:17:00|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656811030000|2022-07-03 01:17:10|105.7|103.9|105.7|103.9|105.7|103.9|105.7|103.9|1
1656811040000|2022-07-03 01:17:20|105.66|103.86|105.63|103.83|105.66|103.86|105.62|103.82|6
1656811050000|2022-07-03 01:17:30|105.62|103.82|105.6|103.8|105.62|103.82|105.59|103.79|3
1656811070000|2022-07-03 01:17:50|105.63|103.83|105.63|103.83|105.64|103.84|105.62|103.82|5
1656811080000|2022-07-03 01:18:00|105.64|103.84|105.64|103.84|105.64|103.84|105.64|103.84|1
1656811090000|2022-07-03 01:18:10|105.65|103.85|105.63|103.83|105.65|103.85|105.62|103.82|9
1656811100000|2022-07-03 01:18:20|105.65|103.85|105.64|103.84|105.65|103.85|105.63|103.83|7
1656811110000|2022-07-03 01:18:30|105.63|103.83|105.63|103.83|105.63|103.83|105.63|103.83|1
1656811120000|2022-07-03 01:18:40|105.62|103.82|105.62|103.82|105.62|103.82|105.62|103.82|1
1656811130000|2022-07-03 01:18:50|105.63|103.83|105.64|103.84|105.65|103.85|105.63|103.83|5
1656811140000|2022-07-03 01:19:00|105.63|103.83|105.63|103.83|105.63|103.83|105.63|103.83|1
1656811150000|2022-07-03 01:19:10|105.62|103.82|105.62|103.82|105.62|103.82|105.62|103.82|1
1656811160000|2022-07-03 01:19:20|105.63|103.83|105.62|103.82|105.64|103.84|105.62|103.82|4
1656811170000|2022-07-03 01:19:30|105.63|103.83|105.62|103.82|105.63|103.83|105.62|103.82|2
1656811180000|2022-07-03 01:19:40|105.61|103.81|105.61|103.81|105.61|103.81|105.61|103.81|1
1656811190000|2022-07-03 01:19:50|105.62|103.82|105.62|103.82|105.62|103.82|105.62|103.82|1
1656811200000|2022-07-03 01:20:00|105.63|103.83|105.63|103.83|105.63|103.83|105.62|103.82|3
1656811220000|2022-07-03 01:20:20|105.64|103.84|105.66|103.86|105.67|103.87|105.64|103.84|3
1656811230000|2022-07-03 01:20:30|105.65|103.85|105.8|104|105.8|104|105.65|103.85|10
1656811240000|2022-07-03 01:20:40|105.78|103.98|105.8|104|105.8|104|105.78|103.98|3
1656811250000|2022-07-03 01:20:50|105.79|103.99|105.78|103.98|105.79|103.99|105.78|103.98|4
1656811260000|2022-07-03 01:21:00|105.79|103.99|105.8|104|105.8|104|105.78|103.98|4
1656811270000|2022-07-03 01:21:10|105.79|103.99|105.78|103.98|105.79|103.99|105.78|103.98|2
1656811280000|2022-07-03 01:21:20|105.79|103.99|105.79|103.99|105.79|103.99|105.79|103.99|1
1656811290000|2022-07-03 01:21:30|105.8|104|105.81|104.01|105.81|104.01|105.79|103.99|4
1656811300000|2022-07-03 01:21:40|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656811310000|2022-07-03 01:21:50|105.83|104.03|105.91|104.11|105.91|104.11|105.83|104.03|7
1656811320000|2022-07-03 01:22:00|105.9|104.1|105.94|104.14|105.94|104.14|105.9|104.1|9
1656811330000|2022-07-03 01:22:10|105.95|104.15|105.94|104.14|105.95|104.15|105.94|104.14|4
1656811360000|2022-07-03 01:22:40|105.93|104.13|105.9|104.1|105.93|104.13|105.89|104.09|9
1656811370000|2022-07-03 01:22:50|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|4
1656811400000|2022-07-03 01:23:20|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|8
1656811410000|2022-07-03 01:23:30|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|4
1656811430000|2022-07-03 01:23:50|105.89|104.09|105.88|104.08|105.89|104.09|105.88|104.08|2
1656811440000|2022-07-03 01:24:00|105.87|104.07|105.82|104.02|105.87|104.07|105.82|104.02|4
1656811450000|2022-07-03 01:24:10|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656811470000|2022-07-03 01:24:30|105.85|104.05|105.86|104.06|105.88|104.08|105.85|104.05|6
1656811480000|2022-07-03 01:24:40|105.85|104.05|105.82|104.02|105.85|104.05|105.82|104.02|3
1656811490000|2022-07-03 01:24:50|105.83|104.03|105.82|104.02|105.83|104.03|105.82|104.02|2
1656811500000|2022-07-03 01:25:00|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656811540000|2022-07-03 01:25:40|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656811550000|2022-07-03 01:25:50|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656811570000|2022-07-03 01:26:10|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656811590000|2022-07-03 01:26:30|105.85|104.05|105.86|104.06|105.86|104.06|105.85|104.05|2
1656811610000|2022-07-03 01:26:50|105.88|104.08|105.9|104.1|105.9|104.1|105.88|104.08|3
1656811640000|2022-07-03 01:27:20|105.93|104.13|105.93|104.13|105.93|104.13|105.92|104.12|3
1656811650000|2022-07-03 01:27:30|105.92|104.12|105.93|104.13|105.93|104.13|105.92|104.12|2
1656811660000|2022-07-03 01:27:40|105.92|104.12|105.9|104.1|105.93|104.13|105.9|104.1|4
1656811670000|2022-07-03 01:27:50|105.91|104.11|105.91|104.11|105.91|104.11|105.91|104.11|1
1656811680000|2022-07-03 01:28:00|105.92|104.12|105.92|104.12|105.92|104.12|105.91|104.11|3
1656811690000|2022-07-03 01:28:10|105.93|104.13|105.93|104.13|105.98|104.18|105.93|104.13|5
1656811700000|2022-07-03 01:28:20|105.92|104.12|105.92|104.12|105.92|104.12|105.92|104.12|1
1656811710000|2022-07-03 01:28:30|105.91|104.11|105.91|104.11|105.91|104.11|105.91|104.11|1
1656811720000|2022-07-03 01:28:40|105.9|104.1|105.85|104.05|105.9|104.1|105.85|104.05|5
1656811730000|2022-07-03 01:28:50|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656811770000|2022-07-03 01:29:30|105.86|104.06|105.84|104.04|105.86|104.06|105.84|104.04|2
1656811780000|2022-07-03 01:29:40|105.86|104.06|105.87|104.07|105.9|104.1|105.86|104.06|4
1656811800000|2022-07-03 01:30:00|105.86|104.06|105.87|104.07|105.87|104.07|105.86|104.06|2
1656811820000|2022-07-03 01:30:20|105.88|104.08|105.89|104.09|105.89|104.09|105.88|104.08|2
1656811830000|2022-07-03 01:30:30|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656811850000|2022-07-03 01:30:50|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656811860000|2022-07-03 01:31:00|105.84|104.04|105.86|104.06|105.86|104.06|105.84|104.04|3
1656811870000|2022-07-03 01:31:10|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656811910000|2022-07-03 01:31:50|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656811930000|2022-07-03 01:32:10|105.87|104.07|105.86|104.06|105.87|104.07|105.86|104.06|2
1656811940000|2022-07-03 01:32:20|105.87|104.07|105.88|104.08|105.88|104.08|105.87|104.07|2
1656811950000|2022-07-03 01:32:30|105.89|104.09|105.88|104.08|105.9|104.1|105.88|104.08|4
1656811960000|2022-07-03 01:32:40|105.89|104.09|105.89|104.09|105.89|104.09|105.89|104.09|1
1656811980000|2022-07-03 01:33:00|105.88|104.08|105.88|104.08|105.89|104.09|105.88|104.08|3
1656812000000|2022-07-03 01:33:20|105.87|104.07|105.86|104.06|105.87|104.07|105.86|104.06|2
1656812010000|2022-07-03 01:33:30|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656812020000|2022-07-03 01:33:40|105.82|104.02|105.74|103.94|105.82|104.02|105.74|103.94|6
1656812040000|2022-07-03 01:34:00|105.73|103.93|105.74|103.94|105.75|103.95|105.72|103.92|5
1656812050000|2022-07-03 01:34:10|105.75|103.95|105.77|103.97|105.77|103.97|105.74|103.94|7
1656812070000|2022-07-03 01:34:30|105.75|103.95|105.74|103.94|105.75|103.95|105.74|103.94|2
1656812090000|2022-07-03 01:34:50|105.73|103.93|105.75|103.95|105.75|103.95|105.73|103.93|2
1656812100000|2022-07-03 01:35:00|105.77|103.97|105.77|103.97|105.77|103.97|105.77|103.97|1
1656812110000|2022-07-03 01:35:10|105.76|103.96|105.76|103.96|105.76|103.96|105.76|103.96|1
1656812120000|2022-07-03 01:35:20|105.77|103.97|105.77|103.97|105.77|103.97|105.77|103.97|1
1656812140000|2022-07-03 01:35:40|105.76|103.96|105.8|104|105.8|104|105.76|103.96|6
1656812160000|2022-07-03 01:36:00|105.81|104.01|105.8|104|105.81|104.01|105.8|104|2
1656812170000|2022-07-03 01:36:10|105.79|103.99|105.77|103.97|105.79|103.99|105.77|103.97|2
1656812180000|2022-07-03 01:36:20|105.78|103.98|105.78|103.98|105.78|103.98|105.78|103.98|1
1656812210000|2022-07-03 01:36:50|105.77|103.97|105.74|103.94|105.77|103.97|105.73|103.93|5
1656812260000|2022-07-03 01:37:40|105.72|103.92|105.63|103.83|105.73|103.93|105.63|103.83|9
1656812270000|2022-07-03 01:37:50|105.64|103.84|105.62|103.82|105.64|103.84|105.61|103.81|4
1656812280000|2022-07-03 01:38:00|105.63|103.83|105.65|103.85|105.65|103.85|105.63|103.83|5
1656812290000|2022-07-03 01:38:10|105.64|103.84|105.66|103.86|105.68|103.88|105.64|103.84|5
1656812300000|2022-07-03 01:38:20|105.64|103.84|105.64|103.84|105.64|103.84|105.64|103.84|1
1656812310000|2022-07-03 01:38:30|105.66|103.86|105.66|103.86|105.66|103.86|105.65|103.85|3
1656812330000|2022-07-03 01:38:50|105.65|103.85|105.64|103.84|105.65|103.85|105.64|103.84|2
1656812340000|2022-07-03 01:39:00|105.63|103.83|105.63|103.83|105.63|103.83|105.63|103.83|1
1656812350000|2022-07-03 01:39:10|105.62|103.82|105.63|103.83|105.63|103.83|105.62|103.82|2
1656812360000|2022-07-03 01:39:20|105.62|103.82|105.63|103.83|105.63|103.83|105.62|103.82|2
1656812370000|2022-07-03 01:39:30|105.62|103.82|105.63|103.83|105.63|103.83|105.62|103.82|2
1656812380000|2022-07-03 01:39:40|105.62|103.82|105.62|103.82|105.62|103.82|105.61|103.81|3
1656812390000|2022-07-03 01:39:50|105.63|103.83|105.63|103.83|105.63|103.83|105.63|103.83|1
1656812420000|2022-07-03 01:40:20|105.64|103.84|105.65|103.85|105.66|103.86|105.64|103.84|4
1656812430000|2022-07-03 01:40:30|105.64|103.84|105.62|103.82|105.65|103.85|105.62|103.82|4
1656812450000|2022-07-03 01:40:50|105.64|103.84|105.64|103.84|105.64|103.84|105.63|103.83|3
1656812460000|2022-07-03 01:41:00|105.63|103.83|105.64|103.84|105.64|103.84|105.63|103.83|2
1656812470000|2022-07-03 01:41:10|105.65|103.85|105.66|103.86|105.66|103.86|105.65|103.85|2
1656812480000|2022-07-03 01:41:20|105.67|103.87|105.7|103.9|105.7|103.9|105.67|103.87|8
1656812490000|2022-07-03 01:41:30|105.73|103.93|105.74|103.94|105.75|103.95|105.73|103.93|4
1656812500000|2022-07-03 01:41:40|105.71|103.91|105.7|103.9|105.72|103.92|105.67|103.87|9
1656812510000|2022-07-03 01:41:50|105.71|103.91|105.72|103.92|105.72|103.92|105.71|103.91|2
1656812520000|2022-07-03 01:42:00|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656812530000|2022-07-03 01:42:10|105.7|103.9|105.64|103.84|105.71|103.91|105.64|103.84|6
1656812540000|2022-07-03 01:42:20|105.65|103.85|105.67|103.87|105.67|103.87|105.65|103.85|2
1656812550000|2022-07-03 01:42:30|105.68|103.88|105.69|103.89|105.7|103.9|105.68|103.88|6
1656812560000|2022-07-03 01:42:40|105.7|103.9|105.69|103.89|105.7|103.9|105.69|103.89|2
1656812570000|2022-07-03 01:42:50|105.68|103.88|105.63|103.83|105.69|103.89|105.63|103.83|8
1656812580000|2022-07-03 01:43:00|105.62|103.82|105.6|103.8|105.62|103.82|105.6|103.8|2
1656812600000|2022-07-03 01:43:20|105.58|103.78|105.51|103.71|105.58|103.78|105.48|103.68|14
1656812610000|2022-07-03 01:43:30|105.5|103.7|105.58|103.78|105.59|103.79|105.49|103.69|15
1656812620000|2022-07-03 01:43:40|105.57|103.77|105.53|103.73|105.57|103.77|105.52|103.72|8
1656812640000|2022-07-03 01:44:00|105.52|103.72|105.5|103.7|105.52|103.72|105.49|103.69|11
1656812660000|2022-07-03 01:44:20|105.51|103.71|105.52|103.72|105.52|103.72|105.5|103.7|3
1656812670000|2022-07-03 01:44:30|105.51|103.71|105.51|103.71|105.52|103.72|105.51|103.71|3
1656812680000|2022-07-03 01:44:40|105.52|103.72|105.53|103.73|105.53|103.73|105.51|103.71|4
1656812690000|2022-07-03 01:44:50|105.52|103.72|105.54|103.74|105.55|103.75|105.52|103.72|4
1656812700000|2022-07-03 01:45:00|105.52|103.72|105.52|103.72|105.52|103.72|105.52|103.72|1
1656812730000|2022-07-03 01:45:30|105.51|103.71|105.49|103.69|105.52|103.72|105.49|103.69|7
1656812740000|2022-07-03 01:45:40|105.47|103.67|105.47|103.67|105.47|103.67|105.47|103.67|1
1656812750000|2022-07-03 01:45:50|105.46|103.66|105.44|103.64|105.49|103.69|105.44|103.64|6
1656812760000|2022-07-03 01:46:00|105.45|103.65|105.35|103.55|105.45|103.65|105.35|103.55|5
1656812770000|2022-07-03 01:46:10|105.34|103.54|105.34|103.54|105.36|103.56|105.32|103.52|11
1656812780000|2022-07-03 01:46:20|105.33|103.53|105.33|103.53|105.34|103.54|105.32|103.52|5
1656812790000|2022-07-03 01:46:30|105.36|103.56|105.35|103.55|105.36|103.56|105.35|103.55|2
1656812800000|2022-07-03 01:46:40|105.34|103.54|105.33|103.53|105.34|103.54|105.33|103.53|2
1656812810000|2022-07-03 01:46:50|105.32|103.52|105.33|103.53|105.33|103.53|105.32|103.52|2
1656812820000|2022-07-03 01:47:00|105.34|103.54|105.29|103.49|105.34|103.54|105.29|103.49|6
1656812870000|2022-07-03 01:47:50|105.31|103.51|105.39|103.59|105.39|103.59|105.31|103.51|7
1656812910000|2022-07-03 01:48:30|105.41|103.61|105.41|103.61|105.41|103.61|105.39|103.59|3
1656812920000|2022-07-03 01:48:40|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656812930000|2022-07-03 01:48:50|105.41|103.61|105.41|103.61|105.41|103.61|105.41|103.61|1
1656812940000|2022-07-03 01:49:00|105.4|103.6|105.38|103.58|105.4|103.6|105.38|103.58|3
1656812950000|2022-07-03 01:49:10|105.39|103.59|105.39|103.59|105.41|103.61|105.39|103.59|7
1656812960000|2022-07-03 01:49:20|105.38|103.58|105.38|103.58|105.38|103.58|105.38|103.58|1
1656812970000|2022-07-03 01:49:30|105.37|103.57|105.31|103.51|105.38|103.58|105.31|103.51|6
1656812980000|2022-07-03 01:49:40|105.3|103.5|105.31|103.51|105.31|103.51|105.3|103.5|2
1656812990000|2022-07-03 01:49:50|105.3|103.5|105.31|103.51|105.34|103.54|105.3|103.5|5
1656813000000|2022-07-03 01:50:00|105.28|103.48|105.3|103.5|105.3|103.5|105.28|103.48|2
1656813010000|2022-07-03 01:50:10|105.31|103.51|105.31|103.51|105.31|103.51|105.3|103.5|3
1656813020000|2022-07-03 01:50:20|105.3|103.5|105.31|103.51|105.32|103.52|105.3|103.5|6
1656813030000|2022-07-03 01:50:30|105.32|103.52|105.32|103.52|105.33|103.53|105.31|103.51|6
1656813040000|2022-07-03 01:50:40|105.31|103.51|105.28|103.48|105.31|103.51|105.27|103.47|7
1656813060000|2022-07-03 01:51:00|105.29|103.49|105.3|103.5|105.3|103.5|105.28|103.48|4
1656813070000|2022-07-03 01:51:10|105.31|103.51|105.32|103.52|105.32|103.52|105.31|103.51|2
1656813080000|2022-07-03 01:51:20|105.33|103.53|105.35|103.55|105.38|103.58|105.33|103.53|9
1656813090000|2022-07-03 01:51:30|105.34|103.54|105.3|103.5|105.34|103.54|105.3|103.5|4
1656813100000|2022-07-03 01:51:40|105.31|103.51|105.32|103.52|105.32|103.52|105.31|103.51|2
1656813110000|2022-07-03 01:51:50|105.34|103.54|105.34|103.54|105.34|103.54|105.34|103.54|1
1656813120000|2022-07-03 01:52:00|105.35|103.55|105.35|103.55|105.35|103.55|105.35|103.55|1
1656813150000|2022-07-03 01:52:30|105.36|103.56|105.36|103.56|105.36|103.56|105.36|103.56|1
1656813160000|2022-07-03 01:52:40|105.37|103.57|105.42|103.62|105.42|103.62|105.37|103.57|9
1656813170000|2022-07-03 01:52:50|105.4|103.6|105.42|103.62|105.42|103.62|105.4|103.6|4
1656813180000|2022-07-03 01:53:00|105.43|103.63|105.41|103.61|105.43|103.63|105.4|103.6|4
1656813190000|2022-07-03 01:53:10|105.42|103.62|105.43|103.63|105.43|103.63|105.41|103.61|4
1656813200000|2022-07-03 01:53:20|105.44|103.64|105.45|103.65|105.45|103.65|105.43|103.63|4
1656813210000|2022-07-03 01:53:30|105.46|103.66|105.47|103.67|105.47|103.67|105.46|103.66|2
1656813220000|2022-07-03 01:53:40|105.46|103.66|105.48|103.68|105.48|103.68|105.46|103.66|4
1656813230000|2022-07-03 01:53:50|105.47|103.67|105.48|103.68|105.48|103.68|105.46|103.66|4
1656813240000|2022-07-03 01:54:00|105.46|103.66|105.47|103.67|105.47|103.67|105.46|103.66|2
1656813250000|2022-07-03 01:54:10|105.46|103.66|105.44|103.64|105.46|103.66|105.44|103.64|3
1656813260000|2022-07-03 01:54:20|105.45|103.65|105.45|103.65|105.45|103.65|105.45|103.65|1
1656813280000|2022-07-03 01:54:40|105.46|103.66|105.47|103.67|105.47|103.67|105.46|103.66|2
1656813290000|2022-07-03 01:54:50|105.48|103.68|105.48|103.68|105.48|103.68|105.47|103.67|5
1656813300000|2022-07-03 01:55:00|105.47|103.67|105.51|103.71|105.51|103.71|105.47|103.67|7
1656813310000|2022-07-03 01:55:10|105.5|103.7|105.5|103.7|105.5|103.7|105.5|103.7|1
1656813320000|2022-07-03 01:55:20|105.52|103.72|105.5|103.7|105.52|103.72|105.5|103.7|4
1656813330000|2022-07-03 01:55:30|105.49|103.69|105.45|103.65|105.49|103.69|105.45|103.65|6
1656813340000|2022-07-03 01:55:40|105.44|103.64|105.43|103.63|105.45|103.65|105.42|103.62|5
1656813350000|2022-07-03 01:55:50|105.41|103.61|105.42|103.62|105.43|103.63|105.41|103.61|4
1656813360000|2022-07-03 01:56:00|105.43|103.63|105.45|103.65|105.46|103.66|105.43|103.63|5
1656813370000|2022-07-03 01:56:10|105.46|103.66|105.46|103.66|105.46|103.66|105.46|103.66|1
1656813390000|2022-07-03 01:56:30|105.45|103.65|105.46|103.66|105.46|103.66|105.45|103.65|2
1656813400000|2022-07-03 01:56:40|105.47|103.67|105.48|103.68|105.48|103.68|105.47|103.67|2
1656813410000|2022-07-03 01:56:50|105.49|103.69|105.51|103.71|105.55|103.75|105.49|103.69|11
1656813420000|2022-07-03 01:57:00|105.52|103.72|105.51|103.71|105.52|103.72|105.5|103.7|4
1656813430000|2022-07-03 01:57:10|105.52|103.72|105.53|103.73|105.54|103.74|105.51|103.71|7
1656813440000|2022-07-03 01:57:20|105.56|103.76|105.58|103.78|105.6|103.8|105.56|103.76|8
1656813450000|2022-07-03 01:57:30|105.59|103.79|105.56|103.76|105.6|103.8|105.56|103.76|7
1656813460000|2022-07-03 01:57:40|105.52|103.72|105.5|103.7|105.52|103.72|105.5|103.7|3
1656813470000|2022-07-03 01:57:50|105.51|103.71|105.5|103.7|105.51|103.71|105.5|103.7|2
1656813480000|2022-07-03 01:58:00|105.51|103.71|105.51|103.71|105.51|103.71|105.5|103.7|5
1656813490000|2022-07-03 01:58:10|105.52|103.72|105.53|103.73|105.53|103.73|105.51|103.71|4
1656813500000|2022-07-03 01:58:20|105.54|103.74|105.55|103.75|105.55|103.75|105.54|103.74|4
1656813510000|2022-07-03 01:58:30|105.54|103.74|105.56|103.76|105.56|103.76|105.54|103.74|5
1656813520000|2022-07-03 01:58:40|105.55|103.75|105.49|103.69|105.55|103.75|105.49|103.69|5
1656813530000|2022-07-03 01:58:50|105.48|103.68|105.45|103.65|105.48|103.68|105.45|103.65|3
1656813540000|2022-07-03 01:59:00|105.44|103.64|105.38|103.58|105.44|103.64|105.38|103.58|7
1656813550000|2022-07-03 01:59:10|105.4|103.6|105.43|103.63|105.43|103.63|105.4|103.6|4
1656813560000|2022-07-03 01:59:20|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656813600000|2022-07-03 02:00:00|105.4|103.6|105.36|103.56|105.4|103.6|105.36|103.56|3
1656813610000|2022-07-03 02:00:10|105.38|103.58|105.37|103.57|105.41|103.61|105.37|103.57|6
1656813620000|2022-07-03 02:00:20|105.38|103.58|105.37|103.57|105.38|103.58|105.37|103.57|2
1656813630000|2022-07-03 02:00:30|105.36|103.56|105.38|103.58|105.38|103.58|105.36|103.56|3
1656813640000|2022-07-03 02:00:40|105.4|103.6|105.38|103.58|105.4|103.6|105.38|103.58|2
1656813650000|2022-07-03 02:00:50|105.39|103.59|105.39|103.59|105.39|103.59|105.39|103.59|1
1656813660000|2022-07-03 02:01:00|105.42|103.62|105.43|103.63|105.43|103.63|105.42|103.62|2
1656813670000|2022-07-03 02:01:10|105.44|103.64|105.44|103.64|105.47|103.67|105.44|103.64|3
1656813690000|2022-07-03 02:01:30|105.45|103.65|105.44|103.64|105.45|103.65|105.44|103.64|2
1656813710000|2022-07-03 02:01:50|105.45|103.65|105.44|103.64|105.45|103.65|105.44|103.64|2
1656813740000|2022-07-03 02:02:20|105.45|103.65|105.49|103.69|105.49|103.69|105.45|103.65|4
1656813750000|2022-07-03 02:02:30|105.48|103.68|105.45|103.65|105.48|103.68|105.45|103.65|6
1656813760000|2022-07-03 02:02:40|105.44|103.64|105.41|103.61|105.44|103.64|105.41|103.61|3
1656813770000|2022-07-03 02:02:50|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656813790000|2022-07-03 02:03:10|105.41|103.61|105.41|103.61|105.41|103.61|105.41|103.61|1
1656813800000|2022-07-03 02:03:20|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656813810000|2022-07-03 02:03:30|105.44|103.64|105.44|103.64|105.44|103.64|105.43|103.63|3
1656813820000|2022-07-03 02:03:40|105.43|103.63|105.42|103.62|105.43|103.63|105.42|103.62|2
1656813860000|2022-07-03 02:04:20|105.41|103.61|105.41|103.61|105.41|103.61|105.4|103.6|3
1656813870000|2022-07-03 02:04:30|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656813910000|2022-07-03 02:05:10|105.43|103.63|105.5|103.7|105.5|103.7|105.43|103.63|6
1656813920000|2022-07-03 02:05:20|105.51|103.71|105.52|103.72|105.52|103.72|105.51|103.71|2
1656813930000|2022-07-03 02:05:30|105.51|103.71|105.51|103.71|105.51|103.71|105.5|103.7|3
1656813940000|2022-07-03 02:05:40|105.52|103.72|105.52|103.72|105.52|103.72|105.52|103.72|1
1656813970000|2022-07-03 02:06:10|105.54|103.74|105.54|103.74|105.54|103.74|105.52|103.72|6
1656813980000|2022-07-03 02:06:20|105.55|103.75|105.6|103.8|105.6|103.8|105.55|103.75|2
1656813990000|2022-07-03 02:06:30|105.61|103.81|105.61|103.81|105.61|103.81|105.61|103.81|1
1656814000000|2022-07-03 02:06:40|105.62|103.82|105.62|103.82|105.63|103.83|105.62|103.82|3
1656814010000|2022-07-03 02:06:50|105.63|103.83|105.61|103.81|105.63|103.83|105.61|103.81|2
1656814020000|2022-07-03 02:07:00|105.6|103.8|105.59|103.79|105.6|103.8|105.59|103.79|2
1656814030000|2022-07-03 02:07:10|105.6|103.8|105.6|103.8|105.6|103.8|105.6|103.8|1
1656814040000|2022-07-03 02:07:20|105.61|103.81|105.63|103.83|105.63|103.83|105.61|103.81|5
1656814050000|2022-07-03 02:07:30|105.64|103.84|105.63|103.83|105.64|103.84|105.63|103.83|2
1656814060000|2022-07-03 02:07:40|105.62|103.82|105.54|103.74|105.62|103.82|105.54|103.74|7
1656814070000|2022-07-03 02:07:50|105.55|103.75|105.55|103.75|105.55|103.75|105.55|103.75|1
1656814080000|2022-07-03 02:08:00|105.54|103.74|105.51|103.71|105.54|103.74|105.51|103.71|3
1656814090000|2022-07-03 02:08:10|105.5|103.7|105.49|103.69|105.5|103.7|105.48|103.68|4
1656814100000|2022-07-03 02:08:20|105.48|103.68|105.46|103.66|105.48|103.68|105.46|103.66|3
1656814120000|2022-07-03 02:08:40|105.45|103.65|105.46|103.66|105.46|103.66|105.45|103.65|2
1656814140000|2022-07-03 02:09:00|105.45|103.65|105.45|103.65|105.45|103.65|105.45|103.65|1
1656814150000|2022-07-03 02:09:10|105.44|103.64|105.43|103.63|105.44|103.64|105.42|103.62|3
1656814170000|2022-07-03 02:09:30|105.42|103.62|105.43|103.63|105.43|103.63|105.42|103.62|2
1656814200000|2022-07-03 02:10:00|105.45|103.65|105.45|103.65|105.46|103.66|105.44|103.64|5
1656814230000|2022-07-03 02:10:30|105.46|103.66|105.46|103.66|105.46|103.66|105.46|103.66|1
1656814240000|2022-07-03 02:10:40|105.45|103.65|105.45|103.65|105.45|103.65|105.45|103.65|1
1656814280000|2022-07-03 02:11:20|105.46|103.66|105.59|103.79|105.61|103.81|105.46|103.66|10
1656814300000|2022-07-03 02:11:40|105.6|103.8|105.6|103.8|105.62|103.82|105.6|103.8|3
1656814310000|2022-07-03 02:11:50|105.62|103.82|105.63|103.83|105.63|103.83|105.6|103.8|3
1656814320000|2022-07-03 02:12:00|105.65|103.85|105.64|103.84|105.65|103.85|105.64|103.84|2
1656814330000|2022-07-03 02:12:10|105.65|103.85|105.64|103.84|105.66|103.86|105.63|103.83|5
1656814340000|2022-07-03 02:12:20|105.63|103.83|105.62|103.82|105.63|103.83|105.6|103.8|6
1656814350000|2022-07-03 02:12:30|105.61|103.81|105.62|103.82|105.62|103.82|105.61|103.81|2
1656814400000|2022-07-03 02:13:20|105.63|103.83|105.63|103.83|105.63|103.83|105.63|103.83|1
1656814430000|2022-07-03 02:13:50|105.62|103.82|105.62|103.82|105.62|103.82|105.61|103.81|3
1656814440000|2022-07-03 02:14:00|105.61|103.81|105.59|103.79|105.61|103.81|105.53|103.73|6
1656814450000|2022-07-03 02:14:10|105.58|103.78|105.59|103.79|105.59|103.79|105.58|103.78|2
1656814470000|2022-07-03 02:14:30|105.6|103.8|105.6|103.8|105.6|103.8|105.6|103.8|1
1656814490000|2022-07-03 02:14:50|105.62|103.82|105.6|103.8|105.62|103.82|105.6|103.8|2
1656814520000|2022-07-03 02:15:20|105.62|103.82|105.62|103.82|105.62|103.82|105.62|103.82|1
1656814560000|2022-07-03 02:16:00|105.63|103.83|105.73|103.93|105.73|103.93|105.63|103.83|9
1656814570000|2022-07-03 02:16:10|105.72|103.92|105.7|103.9|105.72|103.92|105.68|103.88|5
1656814590000|2022-07-03 02:16:30|105.72|103.92|105.73|103.93|105.74|103.94|105.72|103.92|4
1656814610000|2022-07-03 02:16:50|105.74|103.94|105.73|103.93|105.74|103.94|105.72|103.92|5
1656814620000|2022-07-03 02:17:00|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656814630000|2022-07-03 02:17:10|105.73|103.93|105.76|103.96|105.76|103.96|105.73|103.93|6
1656814650000|2022-07-03 02:17:30|105.77|103.97|105.78|103.98|105.78|103.98|105.76|103.96|4
1656814660000|2022-07-03 02:17:40|105.79|103.99|105.78|103.98|105.79|103.99|105.78|103.98|2
1656814670000|2022-07-03 02:17:50|105.76|103.96|105.77|103.97|105.77|103.97|105.76|103.96|2
1656814680000|2022-07-03 02:18:00|105.76|103.96|105.74|103.94|105.77|103.97|105.73|103.93|7
1656814690000|2022-07-03 02:18:10|105.75|103.95|105.72|103.92|105.75|103.95|105.72|103.92|5
1656814700000|2022-07-03 02:18:20|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656814710000|2022-07-03 02:18:30|105.72|103.92|105.71|103.91|105.72|103.92|105.71|103.91|2
1656814720000|2022-07-03 02:18:40|105.72|103.92|105.68|103.88|105.72|103.92|105.67|103.87|6
1656814730000|2022-07-03 02:18:50|105.69|103.89|105.7|103.9|105.7|103.9|105.69|103.89|2
1656814740000|2022-07-03 02:19:00|105.73|103.93|105.72|103.92|105.73|103.93|105.72|103.92|2
1656814770000|2022-07-03 02:19:30|105.73|103.93|105.73|103.93|105.73|103.93|105.73|103.93|1
1656814800000|2022-07-03 02:20:00|105.71|103.91|105.71|103.91|105.72|103.92|105.71|103.91|3
1656814810000|2022-07-03 02:20:10|105.72|103.92|105.72|103.92|105.72|103.92|105.71|103.91|9
1656814820000|2022-07-03 02:20:20|105.71|103.91|105.71|103.91|105.72|103.92|105.7|103.9|9
1656814830000|2022-07-03 02:20:30|105.7|103.9|105.7|103.9|105.7|103.9|105.69|103.89|3
1656814840000|2022-07-03 02:20:40|105.71|103.91|105.69|103.89|105.71|103.91|105.69|103.89|5
1656814850000|2022-07-03 02:20:50|105.63|103.83|105.66|103.86|105.66|103.86|105.63|103.83|2
1656814860000|2022-07-03 02:21:00|105.65|103.85|105.62|103.82|105.65|103.85|105.62|103.82|3
1656814870000|2022-07-03 02:21:10|105.61|103.81|105.6|103.8|105.61|103.81|105.6|103.8|2
1656814880000|2022-07-03 02:21:20|105.61|103.81|105.64|103.84|105.67|103.87|105.61|103.81|12
1656814890000|2022-07-03 02:21:30|105.63|103.83|105.64|103.84|105.65|103.85|105.63|103.83|8
1656814910000|2022-07-03 02:21:50|105.65|103.85|105.65|103.85|105.65|103.85|105.65|103.85|1
1656814920000|2022-07-03 02:22:00|105.66|103.86|105.71|103.91|105.73|103.93|105.66|103.86|9
1656814930000|2022-07-03 02:22:10|105.7|103.9|105.7|103.9|105.7|103.9|105.69|103.89|3
1656814940000|2022-07-03 02:22:20|105.73|103.93|105.71|103.91|105.73|103.93|105.71|103.91|3
1656814950000|2022-07-03 02:22:30|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656814960000|2022-07-03 02:22:40|105.71|103.91|105.72|103.92|105.72|103.92|105.71|103.91|2
1656814980000|2022-07-03 02:23:00|105.73|103.93|105.72|103.92|105.73|103.93|105.72|103.92|2
1656814990000|2022-07-03 02:23:10|105.7|103.9|105.7|103.9|105.7|103.9|105.7|103.9|1
1656815000000|2022-07-03 02:23:20|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656815010000|2022-07-03 02:23:30|105.7|103.9|105.7|103.9|105.7|103.9|105.69|103.89|3
1656815050000|2022-07-03 02:24:10|105.71|103.91|105.67|103.87|105.71|103.91|105.63|103.83|10
1656815080000|2022-07-03 02:24:40|105.68|103.88|105.72|103.92|105.73|103.93|105.68|103.88|6
1656815090000|2022-07-03 02:24:50|105.71|103.91|105.75|103.95|105.75|103.95|105.71|103.91|7
1656815100000|2022-07-03 02:25:00|105.74|103.94|105.72|103.92|105.75|103.95|105.72|103.92|5
1656815110000|2022-07-03 02:25:10|105.73|103.93|105.72|103.92|105.73|103.93|105.72|103.92|2
1656815120000|2022-07-03 02:25:20|105.73|103.93|105.73|103.93|105.73|103.93|105.73|103.93|1
1656815130000|2022-07-03 02:25:30|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656815140000|2022-07-03 02:25:40|105.73|103.93|105.72|103.92|105.73|103.93|105.72|103.92|2
1656815150000|2022-07-03 02:25:50|105.71|103.91|105.68|103.88|105.72|103.92|105.68|103.88|4
1656815160000|2022-07-03 02:26:00|105.69|103.89|105.68|103.88|105.71|103.91|105.68|103.88|5
1656815170000|2022-07-03 02:26:10|105.65|103.85|105.65|103.85|105.65|103.85|105.59|103.79|10
1656815180000|2022-07-03 02:26:20|105.64|103.84|105.66|103.86|105.66|103.86|105.64|103.84|5
1656815200000|2022-07-03 02:26:40|105.68|103.88|105.67|103.87|105.68|103.88|105.67|103.87|2
1656815210000|2022-07-03 02:26:50|105.66|103.86|105.66|103.86|105.66|103.86|105.66|103.86|1
1656815220000|2022-07-03 02:27:00|105.67|103.87|105.69|103.89|105.69|103.89|105.66|103.86|5
1656815230000|2022-07-03 02:27:10|105.68|103.88|105.68|103.88|105.69|103.89|105.68|103.88|7
1656815240000|2022-07-03 02:27:20|105.69|103.89|105.68|103.88|105.69|103.89|105.68|103.88|2
1656815260000|2022-07-03 02:27:40|105.69|103.89|105.71|103.91|105.71|103.91|105.69|103.89|3
1656815270000|2022-07-03 02:27:50|105.7|103.9|105.72|103.92|105.72|103.92|105.7|103.9|5
1656815280000|2022-07-03 02:28:00|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656815320000|2022-07-03 02:28:40|105.74|103.94|105.75|103.95|105.77|103.97|105.74|103.94|5
1656815330000|2022-07-03 02:28:50|105.77|103.97|105.76|103.96|105.77|103.97|105.76|103.96|4
1656815340000|2022-07-03 02:29:00|105.74|103.94|105.73|103.93|105.77|103.97|105.73|103.93|8
1656815350000|2022-07-03 02:29:10|105.75|103.95|105.76|103.96|105.76|103.96|105.74|103.94|4
1656815360000|2022-07-03 02:29:20|105.75|103.95|105.76|103.96|105.76|103.96|105.75|103.95|4
1656815370000|2022-07-03 02:29:30|105.75|103.95|105.75|103.95|105.76|103.96|105.74|103.94|4
1656815380000|2022-07-03 02:29:40|105.74|103.94|105.74|103.94|105.74|103.94|105.74|103.94|1
1656815390000|2022-07-03 02:29:50|105.75|103.95|105.75|103.95|105.76|103.96|105.75|103.95|3
1656815400000|2022-07-03 02:30:00|105.76|103.96|105.78|103.98|105.78|103.98|105.75|103.95|8
1656815410000|2022-07-03 02:30:10|105.79|103.99|105.82|104.02|105.83|104.03|105.79|103.99|8
1656815420000|2022-07-03 02:30:20|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656815430000|2022-07-03 02:30:30|105.82|104.02|105.83|104.03|105.83|104.03|105.82|104.02|2
1656815440000|2022-07-03 02:30:40|105.86|104.06|105.89|104.09|105.89|104.09|105.86|104.06|4
1656815450000|2022-07-03 02:30:50|105.9|104.1|105.9|104.1|105.93|104.13|105.9|104.1|7
1656815460000|2022-07-03 02:31:00|105.89|104.09|105.89|104.09|105.91|104.11|105.89|104.09|5
1656815470000|2022-07-03 02:31:10|105.88|104.08|105.84|104.04|105.88|104.08|105.83|104.03|7
1656815480000|2022-07-03 02:31:20|105.85|104.05|105.85|104.05|105.86|104.06|105.85|104.05|3
1656815490000|2022-07-03 02:31:30|105.86|104.06|105.84|104.04|105.86|104.06|105.84|104.04|5
1656815500000|2022-07-03 02:31:40|105.83|104.03|105.8|104|105.83|104.03|105.8|104|3
1656815510000|2022-07-03 02:31:50|105.81|104.01|105.8|104|105.81|104.01|105.8|104|2
1656815520000|2022-07-03 02:32:00|105.81|104.01|105.8|104|105.81|104.01|105.8|104|2
1656815530000|2022-07-03 02:32:10|105.77|103.97|105.77|103.97|105.77|103.97|105.77|103.97|1
1656815550000|2022-07-03 02:32:30|105.78|103.98|105.78|103.98|105.79|103.99|105.78|103.98|3
1656815560000|2022-07-03 02:32:40|105.82|104.02|105.82|104.02|105.83|104.03|105.82|104.02|3
1656815570000|2022-07-03 02:32:50|105.83|104.03|105.85|104.05|105.85|104.05|105.83|104.03|3
1656815580000|2022-07-03 02:33:00|105.84|104.04|105.84|104.04|105.84|104.04|105.83|104.03|3
1656815600000|2022-07-03 02:33:20|105.83|104.03|105.84|104.04|105.84|104.04|105.83|104.03|2
1656815610000|2022-07-03 02:33:30|105.85|104.05|105.84|104.04|105.86|104.06|105.84|104.04|7
1656815620000|2022-07-03 02:33:40|105.85|104.05|105.84|104.04|105.85|104.05|105.84|104.04|2
1656815640000|2022-07-03 02:34:00|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656815650000|2022-07-03 02:34:10|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656815660000|2022-07-03 02:34:20|105.81|104.01|105.8|104|105.81|104.01|105.8|104|2
1656815670000|2022-07-03 02:34:30|105.79|103.99|105.8|104|105.8|104|105.79|103.99|2
1656815690000|2022-07-03 02:34:50|105.81|104.01|105.81|104.01|105.81|104.01|105.8|104|3
1656815720000|2022-07-03 02:35:20|105.8|104|105.81|104.01|105.81|104.01|105.8|104|2
1656815760000|2022-07-03 02:36:00|105.83|104.03|105.87|104.07|105.87|104.07|105.83|104.03|3
1656815770000|2022-07-03 02:36:10|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656815790000|2022-07-03 02:36:30|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656815810000|2022-07-03 02:36:50|105.86|104.06|105.85|104.05|105.86|104.06|105.85|104.05|2
1656815820000|2022-07-03 02:37:00|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656815830000|2022-07-03 02:37:10|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656815840000|2022-07-03 02:37:20|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656815850000|2022-07-03 02:37:30|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656815860000|2022-07-03 02:37:40|105.81|104.01|105.82|104.02|105.82|104.02|105.8|104|3
1656815930000|2022-07-03 02:38:50|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656816020000|2022-07-03 02:40:20|105.86|104.06|105.87|104.07|105.87|104.07|105.86|104.06|2
1656816050000|2022-07-03 02:40:50|105.89|104.09|105.89|104.09|105.89|104.09|105.89|104.09|1
1656816060000|2022-07-03 02:41:00|105.9|104.1|105.91|104.11|105.91|104.11|105.9|104.1|2
1656816080000|2022-07-03 02:41:20|105.9|104.1|105.88|104.08|105.9|104.1|105.88|104.08|2
1656816120000|2022-07-03 02:42:00|105.89|104.09|105.89|104.09|105.89|104.09|105.89|104.09|1
1656816160000|2022-07-03 02:42:40|105.87|104.07|105.87|104.07|105.88|104.08|105.87|104.07|3
1656816170000|2022-07-03 02:42:50|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656816180000|2022-07-03 02:43:00|105.87|104.07|105.89|104.09|105.89|104.09|105.87|104.07|3
1656816190000|2022-07-03 02:43:10|105.9|104.1|105.9|104.1|105.9|104.1|105.9|104.1|1
1656816200000|2022-07-03 02:43:20|105.89|104.09|105.84|104.04|105.89|104.09|105.81|104.01|9
1656816210000|2022-07-03 02:43:30|105.85|104.05|105.83|104.03|105.85|104.05|105.83|104.03|3
1656816220000|2022-07-03 02:43:40|105.81|104.01|105.82|104.02|105.82|104.02|105.81|104.01|4
1656816230000|2022-07-03 02:43:50|105.83|104.03|105.83|104.03|105.83|104.03|105.83|104.03|1
1656816240000|2022-07-03 02:44:00|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656816250000|2022-07-03 02:44:10|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656816260000|2022-07-03 02:44:20|105.84|104.04|105.84|104.04|105.84|104.04|105.84|104.04|1
1656816270000|2022-07-03 02:44:30|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656816280000|2022-07-03 02:44:40|105.84|104.04|105.86|104.06|105.86|104.06|105.84|104.04|3
1656816290000|2022-07-03 02:44:50|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656816310000|2022-07-03 02:45:10|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656816320000|2022-07-03 02:45:20|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656816330000|2022-07-03 02:45:30|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656816360000|2022-07-03 02:46:00|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|2
1656816370000|2022-07-03 02:46:10|105.92|104.12|105.92|104.12|105.92|104.12|105.92|104.12|1
1656816380000|2022-07-03 02:46:20|105.94|104.14|105.93|104.13|105.94|104.14|105.92|104.12|3
1656816390000|2022-07-03 02:46:30|105.91|104.11|105.89|104.09|105.93|104.13|105.89|104.09|7
1656816400000|2022-07-03 02:46:40|105.9|104.1|105.9|104.1|105.9|104.1|105.9|104.1|1
1656816410000|2022-07-03 02:46:50|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|2
1656816420000|2022-07-03 02:47:00|105.89|104.09|105.9|104.1|105.9|104.1|105.89|104.09|2
1656816430000|2022-07-03 02:47:10|105.91|104.11|105.93|104.13|105.93|104.13|105.91|104.11|3
1656816440000|2022-07-03 02:47:20|105.95|104.15|105.96|104.16|105.97|104.17|105.93|104.13|5
1656816450000|2022-07-03 02:47:30|105.97|104.17|105.97|104.17|105.97|104.17|105.97|104.17|1
1656816460000|2022-07-03 02:47:40|105.96|104.16|105.98|104.18|105.98|104.18|105.96|104.16|3
1656816470000|2022-07-03 02:47:50|105.99|104.19|105.99|104.19|106.01|104.21|105.99|104.19|3
1656816490000|2022-07-03 02:48:10|106.01|104.21|106|104.2|106.01|104.21|106|104.2|2
1656816500000|2022-07-03 02:48:20|105.99|104.19|106|104.2|106|104.2|105.99|104.19|2
1656816520000|2022-07-03 02:48:40|105.97|104.17|105.91|104.11|105.97|104.17|105.91|104.11|6
1656816530000|2022-07-03 02:48:50|105.93|104.13|105.94|104.14|105.95|104.15|105.93|104.13|10
1656816540000|2022-07-03 02:49:00|105.95|104.15|105.95|104.15|105.95|104.15|105.95|104.15|1
1656816560000|2022-07-03 02:49:20|105.94|104.14|105.94|104.14|105.94|104.14|105.93|104.13|3
1656816580000|2022-07-03 02:49:40|105.95|104.15|105.94|104.14|105.95|104.15|105.94|104.14|2
1656816590000|2022-07-03 02:49:50|105.93|104.13|105.94|104.14|105.94|104.14|105.93|104.13|4
1656816600000|2022-07-03 02:50:00|105.95|104.15|105.95|104.15|105.95|104.15|105.95|104.15|1
1656816630000|2022-07-03 02:50:30|105.96|104.16|105.95|104.15|105.96|104.16|105.95|104.15|2
1656816660000|2022-07-03 02:51:00|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656816670000|2022-07-03 02:51:10|105.93|104.13|105.9|104.1|105.93|104.13|105.9|104.1|3
1656816680000|2022-07-03 02:51:20|105.91|104.11|105.93|104.13|105.93|104.13|105.91|104.11|3
1656816690000|2022-07-03 02:51:30|105.94|104.14|105.95|104.15|105.95|104.15|105.94|104.14|2
1656816720000|2022-07-03 02:52:00|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656816730000|2022-07-03 02:52:10|105.95|104.15|105.93|104.13|105.95|104.15|105.93|104.13|3
1656816740000|2022-07-03 02:52:20|105.94|104.14|105.96|104.16|105.97|104.17|105.94|104.14|3
1656816760000|2022-07-03 02:52:40|105.95|104.15|105.95|104.15|105.95|104.15|105.95|104.15|1
1656816770000|2022-07-03 02:52:50|105.96|104.16|105.95|104.15|105.96|104.16|105.95|104.15|2
1656816780000|2022-07-03 02:53:00|105.94|104.14|105.92|104.12|105.94|104.14|105.91|104.11|3
1656816790000|2022-07-03 02:53:10|105.93|104.13|105.95|104.15|105.95|104.15|105.93|104.13|2
1656816810000|2022-07-03 02:53:30|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656816830000|2022-07-03 02:53:50|105.93|104.13|105.9|104.1|105.93|104.13|105.9|104.1|2
1656816840000|2022-07-03 02:54:00|105.85|104.05|105.84|104.04|105.85|104.05|105.84|104.04|2
1656816850000|2022-07-03 02:54:10|105.83|104.03|105.72|103.92|105.83|104.03|105.72|103.92|9
1656816860000|2022-07-03 02:54:20|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656816870000|2022-07-03 02:54:30|105.72|103.92|105.71|103.91|105.72|103.92|105.71|103.91|2
1656816880000|2022-07-03 02:54:40|105.7|103.9|105.65|103.85|105.7|103.9|105.65|103.85|2
1656816890000|2022-07-03 02:54:50|105.64|103.84|105.63|103.83|105.64|103.84|105.63|103.83|6
1656816900000|2022-07-03 02:55:00|105.62|103.82|105.62|103.82|105.62|103.82|105.62|103.82|1
1656816910000|2022-07-03 02:55:10|105.61|103.81|105.62|103.82|105.62|103.82|105.61|103.81|2
1656816920000|2022-07-03 02:55:20|105.63|103.83|105.63|103.83|105.63|103.83|105.63|103.83|1
1656816930000|2022-07-03 02:55:30|105.64|103.84|105.63|103.83|105.64|103.84|105.63|103.83|2
1656816940000|2022-07-03 02:55:40|105.64|103.84|105.63|103.83|105.64|103.84|105.63|103.83|2
1656816950000|2022-07-03 02:55:50|105.64|103.84|105.64|103.84|105.64|103.84|105.64|103.84|1
1656816960000|2022-07-03 02:56:00|105.63|103.83|105.63|103.83|105.63|103.83|105.63|103.83|1
1656816970000|2022-07-03 02:56:10|105.64|103.84|105.63|103.83|105.64|103.84|105.63|103.83|2
1656816980000|2022-07-03 02:56:20|105.65|103.85|105.65|103.85|105.65|103.85|105.65|103.85|1
1656816990000|2022-07-03 02:56:30|105.7|103.9|105.71|103.91|105.71|103.91|105.7|103.9|2
1656817000000|2022-07-03 02:56:40|105.72|103.92|105.71|103.91|105.72|103.92|105.7|103.9|6
1656817010000|2022-07-03 02:56:50|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656817020000|2022-07-03 02:57:00|105.71|103.91|105.72|103.92|105.72|103.92|105.71|103.91|2
1656817030000|2022-07-03 02:57:10|105.71|103.91|105.69|103.89|105.71|103.91|105.69|103.89|3
1656817040000|2022-07-03 02:57:20|105.7|103.9|105.7|103.9|105.7|103.9|105.69|103.89|3
1656817060000|2022-07-03 02:57:40|105.71|103.91|105.73|103.93|105.73|103.93|105.71|103.91|3
1656817070000|2022-07-03 02:57:50|105.72|103.92|105.72|103.92|105.73|103.93|105.72|103.92|3
1656817080000|2022-07-03 02:58:00|105.71|103.91|105.7|103.9|105.72|103.92|105.7|103.9|5
1656817090000|2022-07-03 02:58:10|105.69|103.89|105.69|103.89|105.69|103.89|105.68|103.88|3
1656817100000|2022-07-03 02:58:20|105.68|103.88|105.69|103.89|105.69|103.89|105.68|103.88|2
1656817120000|2022-07-03 02:58:40|105.7|103.9|105.67|103.87|105.7|103.9|105.67|103.87|4
1656817150000|2022-07-03 02:59:10|105.66|103.86|105.66|103.86|105.66|103.86|105.66|103.86|1
1656817170000|2022-07-03 02:59:30|105.67|103.87|105.67|103.87|105.67|103.87|105.67|103.87|1
1656817180000|2022-07-03 02:59:40|105.68|103.88|105.67|103.87|105.68|103.88|105.67|103.87|2
1656817200000|2022-07-03 03:00:00|105.68|103.88|105.61|103.81|105.68|103.88|105.61|103.81|6
1656817210000|2022-07-03 03:00:10|105.6|103.8|105.58|103.78|105.62|103.82|105.58|103.78|7
1656817220000|2022-07-03 03:00:20|105.57|103.77|105.53|103.73|105.57|103.77|105.52|103.72|10
1656817230000|2022-07-03 03:00:30|105.52|103.72|105.51|103.71|105.53|103.73|105.51|103.71|4
1656817240000|2022-07-03 03:00:40|105.5|103.7|105.43|103.63|105.51|103.71|105.43|103.63|7
1656817250000|2022-07-03 03:00:50|105.44|103.64|105.45|103.65|105.45|103.65|105.43|103.63|4
1656817260000|2022-07-03 03:01:00|105.46|103.66|105.47|103.67|105.47|103.67|105.46|103.66|2
1656817270000|2022-07-03 03:01:10|105.48|103.68|105.49|103.69|105.52|103.72|105.48|103.68|5
1656817280000|2022-07-03 03:01:20|105.51|103.71|105.49|103.69|105.51|103.71|105.49|103.69|4
1656817300000|2022-07-03 03:01:40|105.51|103.71|105.49|103.69|105.51|103.71|105.49|103.69|2
1656817320000|2022-07-03 03:02:00|105.51|103.71|105.53|103.73|105.53|103.73|105.49|103.69|5
1656817330000|2022-07-03 03:02:10|105.54|103.74|105.57|103.77|105.57|103.77|105.54|103.74|4
1656817340000|2022-07-03 03:02:20|105.56|103.76|105.54|103.74|105.6|103.8|105.54|103.74|8
1656817350000|2022-07-03 03:02:30|105.55|103.75|105.55|103.75|105.55|103.75|105.55|103.75|1
1656817360000|2022-07-03 03:02:40|105.54|103.74|105.55|103.75|105.55|103.75|105.54|103.74|2
1656817380000|2022-07-03 03:03:00|105.54|103.74|105.5|103.7|105.54|103.74|105.49|103.69|3
1656817390000|2022-07-03 03:03:10|105.51|103.71|105.42|103.62|105.51|103.71|105.42|103.62|7
1656817400000|2022-07-03 03:03:20|105.41|103.61|105.41|103.61|105.41|103.61|105.41|103.61|1
1656817410000|2022-07-03 03:03:30|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656817430000|2022-07-03 03:03:50|105.43|103.63|105.42|103.62|105.43|103.63|105.42|103.62|2
1656817440000|2022-07-03 03:04:00|105.43|103.63|105.42|103.62|105.43|103.63|105.42|103.62|4
1656817450000|2022-07-03 03:04:10|105.41|103.61|105.41|103.61|105.41|103.61|105.41|103.61|1
1656817460000|2022-07-03 03:04:20|105.42|103.62|105.43|103.63|105.43|103.63|105.42|103.62|4
1656817480000|2022-07-03 03:04:40|105.42|103.62|105.32|103.52|105.42|103.62|105.32|103.52|4
1656817500000|2022-07-03 03:05:00|105.3|103.5|105.28|103.48|105.31|103.51|105.28|103.48|5
1656817510000|2022-07-03 03:05:10|105.29|103.49|105.29|103.49|105.3|103.5|105.29|103.49|3
1656817520000|2022-07-03 03:05:20|105.3|103.5|105.32|103.52|105.32|103.52|105.3|103.5|3
1656817560000|2022-07-03 03:06:00|105.33|103.53|105.33|103.53|105.33|103.53|105.33|103.53|1
1656817580000|2022-07-03 03:06:20|105.35|103.55|105.38|103.58|105.38|103.58|105.35|103.55|2
1656817630000|2022-07-03 03:07:10|105.4|103.6|105.38|103.58|105.4|103.6|105.38|103.58|2
1656817650000|2022-07-03 03:07:30|105.39|103.59|105.39|103.59|105.39|103.59|105.39|103.59|1
1656817670000|2022-07-03 03:07:50|105.41|103.61|105.39|103.59|105.41|103.61|105.39|103.59|2
1656817690000|2022-07-03 03:08:10|105.41|103.61|105.41|103.61|105.41|103.61|105.39|103.59|4
1656817700000|2022-07-03 03:08:20|105.4|103.6|105.42|103.62|105.42|103.62|105.4|103.6|3
1656817720000|2022-07-03 03:08:40|105.43|103.63|105.42|103.62|105.43|103.63|105.42|103.62|2
1656817740000|2022-07-03 03:09:00|105.4|103.6|105.41|103.61|105.42|103.62|105.4|103.6|5
1656817750000|2022-07-03 03:09:10|105.42|103.62|105.41|103.61|105.42|103.62|105.41|103.61|2
1656817760000|2022-07-03 03:09:20|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656817770000|2022-07-03 03:09:30|105.41|103.61|105.41|103.61|105.41|103.61|105.41|103.61|1
1656817780000|2022-07-03 03:09:40|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656817790000|2022-07-03 03:09:50|105.41|103.61|105.41|103.61|105.41|103.61|105.39|103.59|4
1656817800000|2022-07-03 03:10:00|105.42|103.62|105.39|103.59|105.42|103.62|105.39|103.59|3
1656817810000|2022-07-03 03:10:10|105.4|103.6|105.39|103.59|105.4|103.6|105.39|103.59|2
1656817820000|2022-07-03 03:10:20|105.4|103.6|105.42|103.62|105.42|103.62|105.4|103.6|2
1656817830000|2022-07-03 03:10:30|105.41|103.61|105.41|103.61|105.41|103.61|105.4|103.6|3
1656817840000|2022-07-03 03:10:40|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656817850000|2022-07-03 03:10:50|105.41|103.61|105.41|103.61|105.42|103.62|105.41|103.61|3
1656817930000|2022-07-03 03:12:10|105.42|103.62|105.41|103.61|105.42|103.62|105.41|103.61|2
1656817940000|2022-07-03 03:12:20|105.42|103.62|105.39|103.59|105.42|103.62|105.39|103.59|4
1656817950000|2022-07-03 03:12:30|105.4|103.6|105.38|103.58|105.4|103.6|105.38|103.58|3
1656817960000|2022-07-03 03:12:40|105.39|103.59|105.39|103.59|105.39|103.59|105.39|103.59|1
1656817970000|2022-07-03 03:12:50|105.41|103.61|105.42|103.62|105.42|103.62|105.4|103.6|6
1656817980000|2022-07-03 03:13:00|105.41|103.61|105.41|103.61|105.41|103.61|105.41|103.61|1
1656818000000|2022-07-03 03:13:20|105.4|103.6|105.4|103.6|105.41|103.61|105.4|103.6|3
1656818010000|2022-07-03 03:13:30|105.41|103.61|105.4|103.6|105.41|103.61|105.4|103.6|6
1656818030000|2022-07-03 03:13:50|105.41|103.61|105.29|103.49|105.41|103.61|105.29|103.49|7
1656818040000|2022-07-03 03:14:00|105.24|103.44|105.21|103.41|105.24|103.44|105.21|103.41|5
1656818050000|2022-07-03 03:14:10|105.2|103.4|105.05|103.25|105.2|103.4|105.05|103.25|10
1656818060000|2022-07-03 03:14:20|105.04|103.24|104.89|103.09|105.04|103.24|104.73|102.93|22
1656818070000|2022-07-03 03:14:30|104.9|103.1|104.97|103.17|104.98|103.18|104.9|103.1|9
1656818080000|2022-07-03 03:14:40|104.99|103.19|104.98|103.18|104.99|103.19|104.97|103.17|6
1656818100000|2022-07-03 03:15:00|104.97|103.17|104.92|103.12|104.97|103.17|104.92|103.12|4
1656818110000|2022-07-03 03:15:10|104.93|103.13|104.92|103.12|104.94|103.14|104.92|103.12|6
1656818120000|2022-07-03 03:15:20|104.94|103.14|105.09|103.29|105.09|103.29|104.94|103.14|13
1656818130000|2022-07-03 03:15:30|105.1|103.3|105.13|103.33|105.18|103.38|105.1|103.3|13
1656818140000|2022-07-03 03:15:40|105.12|103.32|105.12|103.32|105.12|103.32|105.11|103.31|3
1656818150000|2022-07-03 03:15:50|105.11|103.31|105.09|103.29|105.11|103.31|105.08|103.28|4
1656818160000|2022-07-03 03:16:00|105.1|103.3|105.02|103.22|105.1|103.3|105.02|103.22|6
1656818170000|2022-07-03 03:16:10|105.01|103.21|105.01|103.21|105.01|103.21|105|103.2|3
1656818180000|2022-07-03 03:16:20|105|103.2|105.01|103.21|105.01|103.21|105|103.2|2
1656818200000|2022-07-03 03:16:40|105|103.2|105|103.2|105.01|103.21|105|103.2|3
1656818210000|2022-07-03 03:16:50|104.99|103.19|104.95|103.15|104.99|103.19|104.94|103.14|11
1656818220000|2022-07-03 03:17:00|104.97|103.17|104.96|103.16|104.97|103.17|104.95|103.15|5
1656818230000|2022-07-03 03:17:10|104.97|103.17|104.98|103.18|104.98|103.18|104.97|103.17|2
1656818240000|2022-07-03 03:17:20|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|1
1656818250000|2022-07-03 03:17:30|104.98|103.18|104.98|103.18|104.98|103.18|104.98|103.18|1
1656818260000|2022-07-03 03:17:40|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|1
1656818270000|2022-07-03 03:17:50|104.98|103.18|104.98|103.18|104.98|103.18|104.98|103.18|1
1656818280000|2022-07-03 03:18:00|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|1
1656818290000|2022-07-03 03:18:10|104.98|103.18|104.98|103.18|104.98|103.18|104.98|103.18|1
1656818300000|2022-07-03 03:18:20|104.99|103.19|104.99|103.19|104.99|103.19|104.99|103.19|1
1656818310000|2022-07-03 03:18:30|105|103.2|105.08|103.28|105.09|103.29|105|103.2|6
1656818320000|2022-07-03 03:18:40|105.07|103.27|105.07|103.27|105.07|103.27|105.06|103.26|3
1656818350000|2022-07-03 03:19:10|105.08|103.28|105.08|103.28|105.08|103.28|105.08|103.28|1
1656818360000|2022-07-03 03:19:20|105.09|103.29|105.07|103.27|105.09|103.29|105.07|103.27|3
1656818370000|2022-07-03 03:19:30|105.08|103.28|105.07|103.27|105.08|103.28|105.07|103.27|2
1656818380000|2022-07-03 03:19:40|105.08|103.28|105.08|103.28|105.08|103.28|105.08|103.28|1
1656818400000|2022-07-03 03:20:00|105.07|103.27|105.04|103.24|105.07|103.27|105.04|103.24|3
1656818410000|2022-07-03 03:20:10|105.03|103.23|105.02|103.22|105.03|103.23|105.02|103.22|2
1656818420000|2022-07-03 03:20:20|105.01|103.21|104.97|103.17|105.01|103.21|104.97|103.17|4
1656818430000|2022-07-03 03:20:30|104.98|103.18|104.97|103.17|104.98|103.18|104.96|103.16|4
1656818440000|2022-07-03 03:20:40|104.96|103.16|104.96|103.16|104.96|103.16|104.96|103.16|1
1656818450000|2022-07-03 03:20:50|104.94|103.14|104.91|103.11|104.94|103.14|104.88|103.08|7
1656818460000|2022-07-03 03:21:00|104.92|103.12|104.93|103.13|104.93|103.13|104.91|103.11|4
1656818470000|2022-07-03 03:21:10|104.95|103.15|104.96|103.16|104.96|103.16|104.95|103.15|2
1656818480000|2022-07-03 03:21:20|104.95|103.15|104.95|103.15|104.95|103.15|104.91|103.11|7
1656818490000|2022-07-03 03:21:30|104.96|103.16|104.96|103.16|104.96|103.16|104.96|103.16|1
1656818540000|2022-07-03 03:22:20|104.95|103.15|104.97|103.17|104.97|103.17|104.95|103.15|3
1656818550000|2022-07-03 03:22:30|104.98|103.18|104.98|103.18|104.98|103.18|104.98|103.18|1
1656818570000|2022-07-03 03:22:50|104.99|103.19|104.99|103.19|104.99|103.19|104.99|103.19|1
1656818590000|2022-07-03 03:23:10|105|103.2|104.97|103.17|105|103.2|104.97|103.17|3
1656818600000|2022-07-03 03:23:20|104.96|103.16|104.95|103.15|104.96|103.16|104.95|103.15|2
1656818610000|2022-07-03 03:23:30|104.96|103.16|104.96|103.16|104.96|103.16|104.96|103.16|1
1656818620000|2022-07-03 03:23:40|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|1
1656818630000|2022-07-03 03:23:50|104.96|103.16|104.93|103.13|104.98|103.18|104.93|103.13|5
1656818650000|2022-07-03 03:24:10|104.95|103.15|104.95|103.15|104.95|103.15|104.95|103.15|1
1656818660000|2022-07-03 03:24:20|104.94|103.14|104.92|103.12|104.95|103.15|104.92|103.12|4
1656818670000|2022-07-03 03:24:30|104.93|103.13|104.95|103.15|104.95|103.15|104.93|103.13|2
1656818680000|2022-07-03 03:24:40|104.96|103.16|104.99|103.19|104.99|103.19|104.96|103.16|3
1656818690000|2022-07-03 03:24:50|105|103.2|105|103.2|105|103.2|104.99|103.19|3
1656818700000|2022-07-03 03:25:00|105.02|103.22|105.02|103.22|105.02|103.22|105.02|103.22|1
1656818720000|2022-07-03 03:25:20|105.03|103.23|105.02|103.22|105.03|103.23|105.02|103.22|2
1656818730000|2022-07-03 03:25:30|105.03|103.23|105.04|103.24|105.04|103.24|105.02|103.22|4
1656818740000|2022-07-03 03:25:40|105.03|103.23|105.04|103.24|105.04|103.24|105.03|103.23|2
1656818750000|2022-07-03 03:25:50|105.02|103.22|105.04|103.24|105.04|103.24|105.02|103.22|7
1656818770000|2022-07-03 03:26:10|105.01|103.21|105.01|103.21|105.02|103.22|105.01|103.21|3
1656818780000|2022-07-03 03:26:20|105|103.2|104.96|103.16|105|103.2|104.94|103.14|8
1656818790000|2022-07-03 03:26:30|104.97|103.17|104.97|103.17|104.97|103.17|104.96|103.16|5
1656818800000|2022-07-03 03:26:40|104.98|103.18|105.05|103.25|105.05|103.25|104.96|103.16|9
1656818830000|2022-07-03 03:27:10|105.04|103.24|105.04|103.24|105.05|103.25|105.04|103.24|3
1656818850000|2022-07-03 03:27:30|105.03|103.23|105.03|103.23|105.03|103.23|105.02|103.22|3
1656818860000|2022-07-03 03:27:40|105.02|103.22|104.96|103.16|105.02|103.22|104.96|103.16|7
1656818870000|2022-07-03 03:27:50|104.97|103.17|105.06|103.26|105.06|103.26|104.97|103.17|7
1656818880000|2022-07-03 03:28:00|105.09|103.29|105.08|103.28|105.09|103.29|105.06|103.26|7
1656818900000|2022-07-03 03:28:20|105.09|103.29|105.1|103.3|105.1|103.3|105.09|103.29|2
1656818910000|2022-07-03 03:28:30|105.09|103.29|105.09|103.29|105.09|103.29|105.09|103.29|1
1656818920000|2022-07-03 03:28:40|105.1|103.3|105.1|103.3|105.1|103.3|105.1|103.3|1
1656818930000|2022-07-03 03:28:50|105.11|103.31|105.17|103.37|105.19|103.39|105.1|103.3|8
1656818940000|2022-07-03 03:29:00|105.16|103.36|105.16|103.36|105.16|103.36|105.16|103.36|1
1656818950000|2022-07-03 03:29:10|105.15|103.35|105.12|103.32|105.15|103.35|105.12|103.32|4
1656818960000|2022-07-03 03:29:20|105.11|103.31|105.11|103.31|105.11|103.31|105.11|103.31|1
1656818970000|2022-07-03 03:29:30|105.12|103.32|105.14|103.34|105.15|103.35|105.12|103.32|3
1656818980000|2022-07-03 03:29:40|105.15|103.35|105.14|103.34|105.15|103.35|105.14|103.34|2
1656819000000|2022-07-03 03:30:00|105.15|103.35|105.19|103.39|105.19|103.39|105.15|103.35|6
1656819010000|2022-07-03 03:30:10|105.2|103.4|105.16|103.36|105.2|103.4|105.16|103.36|6
1656819020000|2022-07-03 03:30:20|105.18|103.38|105.14|103.34|105.18|103.38|105.13|103.33|7
1656819040000|2022-07-03 03:30:40|105.15|103.35|105.18|103.38|105.18|103.38|105.14|103.34|4
1656819050000|2022-07-03 03:30:50|105.19|103.39|105.19|103.39|105.19|103.39|105.19|103.39|1
1656819060000|2022-07-03 03:31:00|105.18|103.38|105.18|103.38|105.18|103.38|105.18|103.38|1
1656819070000|2022-07-03 03:31:10|105.17|103.37|105.18|103.38|105.18|103.38|105.15|103.35|6
1656819080000|2022-07-03 03:31:20|105.2|103.4|105.2|103.4|105.2|103.4|105.2|103.4|1
1656819090000|2022-07-03 03:31:30|105.19|103.39|105.19|103.39|105.19|103.39|105.19|103.39|1
1656819100000|2022-07-03 03:31:40|105.2|103.4|105.2|103.4|105.2|103.4|105.2|103.4|1
1656819110000|2022-07-03 03:31:50|105.19|103.39|105.19|103.39|105.19|103.39|105.19|103.39|1
1656819120000|2022-07-03 03:32:00|105.2|103.4|105.2|103.4|105.2|103.4|105.2|103.4|1
1656819150000|2022-07-03 03:32:30|105.21|103.41|105.24|103.44|105.25|103.45|105.21|103.41|6
1656819180000|2022-07-03 03:33:00|105.25|103.45|105.27|103.47|105.27|103.47|105.25|103.45|2
1656819190000|2022-07-03 03:33:10|105.29|103.49|105.28|103.48|105.31|103.51|105.28|103.48|5
1656819200000|2022-07-03 03:33:20|105.27|103.47|105.26|103.46|105.28|103.48|105.25|103.45|4
1656819210000|2022-07-03 03:33:30|105.27|103.47|105.27|103.47|105.27|103.47|105.27|103.47|1
1656819220000|2022-07-03 03:33:40|105.26|103.46|105.28|103.48|105.3|103.5|105.25|103.45|9
1656819230000|2022-07-03 03:33:50|105.27|103.47|105.25|103.45|105.27|103.47|105.25|103.45|2
1656819260000|2022-07-03 03:34:20|105.26|103.46|105.26|103.46|105.26|103.46|105.26|103.46|1
1656819280000|2022-07-03 03:34:40|105.24|103.44|105.24|103.44|105.24|103.44|105.23|103.43|3
1656819300000|2022-07-03 03:35:00|105.23|103.43|105.2|103.4|105.23|103.43|105.2|103.4|3
1656819310000|2022-07-03 03:35:10|105.19|103.39|105.19|103.39|105.19|103.39|105.19|103.39|1
1656819320000|2022-07-03 03:35:20|105.2|103.4|105.2|103.4|105.2|103.4|105.2|103.4|1
1656819330000|2022-07-03 03:35:30|105.23|103.43|105.2|103.4|105.23|103.43|105.2|103.4|4
1656819340000|2022-07-03 03:35:40|105.22|103.42|105.2|103.4|105.22|103.42|105.2|103.4|2
1656819350000|2022-07-03 03:35:50|105.22|103.42|105.2|103.4|105.23|103.43|105.2|103.4|4
1656819380000|2022-07-03 03:36:20|105.21|103.41|105.21|103.41|105.21|103.41|105.21|103.41|1
1656819410000|2022-07-03 03:36:50|105.23|103.43|105.22|103.42|105.23|103.43|105.22|103.42|2
1656819420000|2022-07-03 03:37:00|105.21|103.41|105.21|103.41|105.21|103.41|105.21|103.41|1
1656819430000|2022-07-03 03:37:10|105.22|103.42|105.29|103.49|105.29|103.49|105.22|103.42|5
1656819440000|2022-07-03 03:37:20|105.27|103.47|105.27|103.47|105.27|103.47|105.26|103.46|5
1656819450000|2022-07-03 03:37:30|105.28|103.48|105.28|103.48|105.28|103.48|105.28|103.48|1
1656819460000|2022-07-03 03:37:40|105.27|103.47|105.24|103.44|105.27|103.47|105.22|103.42|6
1656819470000|2022-07-03 03:37:50|105.25|103.45|105.27|103.47|105.27|103.47|105.25|103.45|3
1656819480000|2022-07-03 03:38:00|105.28|103.48|105.28|103.48|105.28|103.48|105.28|103.48|1
1656819490000|2022-07-03 03:38:10|105.27|103.47|105.27|103.47|105.27|103.47|105.27|103.47|1
1656819500000|2022-07-03 03:38:20|105.28|103.48|105.28|103.48|105.28|103.48|105.28|103.48|1
1656819510000|2022-07-03 03:38:30|105.27|103.47|105.28|103.48|105.28|103.48|105.27|103.47|2
1656819520000|2022-07-03 03:38:40|105.27|103.47|105.28|103.48|105.28|103.48|105.27|103.47|2
1656819530000|2022-07-03 03:38:50|105.27|103.47|105.26|103.46|105.27|103.47|105.25|103.45|3
1656819540000|2022-07-03 03:39:00|105.27|103.47|105.27|103.47|105.27|103.47|105.27|103.47|1
1656819550000|2022-07-03 03:39:10|105.28|103.48|105.28|103.48|105.28|103.48|105.28|103.48|1
1656819560000|2022-07-03 03:39:20|105.29|103.49|105.28|103.48|105.3|103.5|105.28|103.48|4
1656819580000|2022-07-03 03:39:40|105.3|103.5|105.29|103.49|105.3|103.5|105.29|103.49|8
1656819590000|2022-07-03 03:39:50|105.3|103.5|105.31|103.51|105.31|103.51|105.29|103.49|7
1656819610000|2022-07-03 03:40:10|105.3|103.5|105.3|103.5|105.3|103.5|105.3|103.5|1
1656819620000|2022-07-03 03:40:20|105.31|103.51|105.3|103.5|105.31|103.51|105.3|103.5|2
1656819640000|2022-07-03 03:40:40|105.32|103.52|105.32|103.52|105.32|103.52|105.32|103.52|1
1656819650000|2022-07-03 03:40:50|105.31|103.51|105.35|103.55|105.35|103.55|105.31|103.51|5
1656819660000|2022-07-03 03:41:00|105.38|103.58|105.42|103.62|105.42|103.62|105.38|103.58|5
1656819670000|2022-07-03 03:41:10|105.43|103.63|105.47|103.67|105.49|103.69|105.43|103.63|5
1656819680000|2022-07-03 03:41:20|105.48|103.68|105.44|103.64|105.48|103.68|105.43|103.63|7
1656819690000|2022-07-03 03:41:30|105.43|103.63|105.47|103.67|105.47|103.67|105.43|103.63|4
1656819700000|2022-07-03 03:41:40|105.48|103.68|105.49|103.69|105.49|103.69|105.48|103.68|6
1656819710000|2022-07-03 03:41:50|105.48|103.68|105.49|103.69|105.49|103.69|105.48|103.68|4
1656819720000|2022-07-03 03:42:00|105.5|103.7|105.5|103.7|105.5|103.7|105.5|103.7|1
1656819730000|2022-07-03 03:42:10|105.49|103.69|105.5|103.7|105.5|103.7|105.49|103.69|2
1656819740000|2022-07-03 03:42:20|105.48|103.68|105.49|103.69|105.49|103.69|105.46|103.66|5
1656819750000|2022-07-03 03:42:30|105.5|103.7|105.5|103.7|105.5|103.7|105.5|103.7|1
1656819780000|2022-07-03 03:43:00|105.51|103.71|105.52|103.72|105.52|103.72|105.48|103.68|6
1656819800000|2022-07-03 03:43:20|105.54|103.74|105.67|103.87|105.69|103.89|105.54|103.74|16
1656819810000|2022-07-03 03:43:30|105.68|103.88|105.72|103.92|105.72|103.92|105.66|103.86|13
1656819820000|2022-07-03 03:43:40|105.73|103.93|105.67|103.87|105.73|103.93|105.67|103.87|5
1656819830000|2022-07-03 03:43:50|105.66|103.86|105.64|103.84|105.66|103.86|105.64|103.84|2
1656819840000|2022-07-03 03:44:00|105.65|103.85|105.64|103.84|105.65|103.85|105.64|103.84|2
1656819850000|2022-07-03 03:44:10|105.66|103.86|105.64|103.84|105.66|103.86|105.64|103.84|3
1656819860000|2022-07-03 03:44:20|105.65|103.85|105.66|103.86|105.66|103.86|105.64|103.84|4
1656819870000|2022-07-03 03:44:30|105.65|103.85|105.63|103.83|105.65|103.85|105.63|103.83|3
1656819890000|2022-07-03 03:44:50|105.62|103.82|105.62|103.82|105.63|103.83|105.62|103.82|3
1656819900000|2022-07-03 03:45:00|105.63|103.83|105.63|103.83|105.63|103.83|105.63|103.83|1
1656819910000|2022-07-03 03:45:10|105.64|103.84|105.63|103.83|105.64|103.84|105.63|103.83|2
1656819940000|2022-07-03 03:45:40|105.62|103.82|105.62|103.82|105.62|103.82|105.62|103.82|1
1656819950000|2022-07-03 03:45:50|105.61|103.81|105.59|103.79|105.61|103.81|105.59|103.79|5
1656819960000|2022-07-03 03:46:00|105.6|103.8|105.6|103.8|105.6|103.8|105.6|103.8|1
1656819970000|2022-07-03 03:46:10|105.59|103.79|105.53|103.73|105.59|103.79|105.53|103.73|4
1656819980000|2022-07-03 03:46:20|105.49|103.69|105.41|103.61|105.49|103.69|105.41|103.61|6
1656820000000|2022-07-03 03:46:40|105.4|103.6|105.37|103.57|105.4|103.6|105.35|103.55|9
1656820010000|2022-07-03 03:46:50|105.36|103.56|105.36|103.56|105.36|103.56|105.35|103.55|3
1656820020000|2022-07-03 03:47:00|105.37|103.57|105.37|103.57|105.38|103.58|105.36|103.56|4
1656820030000|2022-07-03 03:47:10|105.38|103.58|105.39|103.59|105.39|103.59|105.38|103.58|2
1656820040000|2022-07-03 03:47:20|105.4|103.6|105.4|103.6|105.41|103.61|105.39|103.59|5
1656820050000|2022-07-03 03:47:30|105.39|103.59|105.33|103.53|105.39|103.59|105.33|103.53|4
1656820070000|2022-07-03 03:47:50|105.34|103.54|105.35|103.55|105.36|103.56|105.34|103.54|4
1656820080000|2022-07-03 03:48:00|105.36|103.56|105.35|103.55|105.36|103.56|105.35|103.55|4
1656820090000|2022-07-03 03:48:10|105.34|103.54|105.35|103.55|105.35|103.55|105.34|103.54|2
1656820100000|2022-07-03 03:48:20|105.34|103.54|105.35|103.55|105.35|103.55|105.34|103.54|2
1656820110000|2022-07-03 03:48:30|105.36|103.56|105.39|103.59|105.4|103.6|105.36|103.56|5
1656820120000|2022-07-03 03:48:40|105.4|103.6|105.4|103.6|105.41|103.61|105.4|103.6|3
1656820130000|2022-07-03 03:48:50|105.39|103.59|105.39|103.59|105.39|103.59|105.37|103.57|5
1656820140000|2022-07-03 03:49:00|105.4|103.6|105.39|103.59|105.4|103.6|105.39|103.59|4
1656820150000|2022-07-03 03:49:10|105.4|103.6|105.4|103.6|105.4|103.6|105.4|103.6|1
1656820160000|2022-07-03 03:49:20|105.39|103.59|105.39|103.59|105.39|103.59|105.37|103.57|4
1656820170000|2022-07-03 03:49:30|105.38|103.58|105.39|103.59|105.39|103.59|105.38|103.58|2
1656820180000|2022-07-03 03:49:40|105.38|103.58|105.38|103.58|105.38|103.58|105.37|103.57|3
1656820190000|2022-07-03 03:49:50|105.37|103.57|105.4|103.6|105.4|103.6|105.37|103.57|4
1656820200000|2022-07-03 03:50:00|105.41|103.61|105.41|103.61|105.41|103.61|105.41|103.61|1
1656820210000|2022-07-03 03:50:10|105.43|103.63|105.41|103.61|105.43|103.63|105.41|103.61|2
1656820250000|2022-07-03 03:50:50|105.39|103.59|105.39|103.59|105.39|103.59|105.39|103.59|1
1656820260000|2022-07-03 03:51:00|105.4|103.6|105.37|103.57|105.4|103.6|105.35|103.55|4
1656820270000|2022-07-03 03:51:10|105.38|103.58|105.38|103.58|105.38|103.58|105.38|103.58|1
1656820280000|2022-07-03 03:51:20|105.39|103.59|105.43|103.63|105.43|103.63|105.39|103.59|3
1656820290000|2022-07-03 03:51:30|105.44|103.64|105.45|103.65|105.45|103.65|105.44|103.64|2
1656820310000|2022-07-03 03:51:50|105.43|103.63|105.42|103.62|105.43|103.63|105.42|103.62|2
1656820320000|2022-07-03 03:52:00|105.43|103.63|105.43|103.63|105.43|103.63|105.43|103.63|1
1656820330000|2022-07-03 03:52:10|105.42|103.62|105.43|103.63|105.43|103.63|105.42|103.62|2
1656820350000|2022-07-03 03:52:30|105.42|103.62|105.41|103.61|105.42|103.62|105.41|103.61|2
1656820360000|2022-07-03 03:52:40|105.42|103.62|105.42|103.62|105.42|103.62|105.42|103.62|1
1656820370000|2022-07-03 03:52:50|105.41|103.61|105.42|103.62|105.42|103.62|105.41|103.61|2
1656820420000|2022-07-03 03:53:40|105.44|103.64|105.44|103.64|105.44|103.64|105.44|103.64|1
1656820430000|2022-07-03 03:53:50|105.45|103.65|105.54|103.74|105.54|103.74|105.45|103.65|5
1656820440000|2022-07-03 03:54:00|105.55|103.75|105.53|103.73|105.56|103.76|105.53|103.73|5
1656820470000|2022-07-03 03:54:30|105.52|103.72|105.51|103.71|105.52|103.72|105.51|103.71|2
1656820480000|2022-07-03 03:54:40|105.52|103.72|105.52|103.72|105.52|103.72|105.51|103.71|3
1656820490000|2022-07-03 03:54:50|105.53|103.73|105.53|103.73|105.53|103.73|105.52|103.72|5
1656820500000|2022-07-03 03:55:00|105.52|103.72|105.52|103.72|105.53|103.73|105.52|103.72|3
1656820510000|2022-07-03 03:55:10|105.53|103.73|105.53|103.73|105.53|103.73|105.53|103.73|1
1656820540000|2022-07-03 03:55:40|105.52|103.72|105.53|103.73|105.53|103.73|105.52|103.72|2
1656820550000|2022-07-03 03:55:50|105.52|103.72|105.52|103.72|105.52|103.72|105.52|103.72|1
1656820560000|2022-07-03 03:56:00|105.53|103.73|105.53|103.73|105.53|103.73|105.52|103.72|3
1656820600000|2022-07-03 03:56:40|105.54|103.74|105.54|103.74|105.54|103.74|105.54|103.74|1
1656820620000|2022-07-03 03:57:00|105.56|103.76|105.64|103.84|105.64|103.84|105.54|103.74|8
1656820630000|2022-07-03 03:57:10|105.63|103.83|105.62|103.82|105.63|103.83|105.6|103.8|6
1656820660000|2022-07-03 03:57:40|105.63|103.83|105.63|103.83|105.64|103.84|105.63|103.83|3
1656820670000|2022-07-03 03:57:50|105.64|103.84|105.64|103.84|105.64|103.84|105.64|103.84|1
1656820680000|2022-07-03 03:58:00|105.67|103.87|105.67|103.87|105.67|103.87|105.67|103.87|1
1656820710000|2022-07-03 03:58:30|105.66|103.86|105.65|103.85|105.66|103.86|105.65|103.85|2
1656820720000|2022-07-03 03:58:40|105.66|103.86|105.66|103.86|105.66|103.86|105.66|103.86|1
1656820730000|2022-07-03 03:58:50|105.67|103.87|105.67|103.87|105.67|103.87|105.66|103.86|5
1656820750000|2022-07-03 03:59:10|105.68|103.88|105.67|103.87|105.7|103.9|105.66|103.86|6
1656820760000|2022-07-03 03:59:20|105.65|103.85|105.66|103.86|105.67|103.87|105.64|103.84|5
1656820770000|2022-07-03 03:59:30|105.65|103.85|105.61|103.81|105.65|103.85|105.61|103.81|4
1656820800000|2022-07-03 04:00:00|105.62|103.82|105.62|103.82|105.62|103.82|105.62|103.82|1
1656820810000|2022-07-03 04:00:10|105.66|103.86|105.67|103.87|105.67|103.87|105.66|103.86|2
1656820820000|2022-07-03 04:00:20|105.69|103.89|105.7|103.9|105.7|103.9|105.67|103.87|8
1656820830000|2022-07-03 04:00:30|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656820840000|2022-07-03 04:00:40|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656820850000|2022-07-03 04:00:50|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|1
1656820860000|2022-07-03 04:01:00|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|1
1656820870000|2022-07-03 04:01:10|105.73|103.93|105.73|103.93|105.73|103.93|105.73|103.93|1
1656820880000|2022-07-03 04:01:20|105.74|103.94|105.72|103.92|105.74|103.94|105.72|103.92|3
1656820890000|2022-07-03 04:01:30|105.73|103.93|105.73|103.93|105.73|103.93|105.71|103.91|5
1656820900000|2022-07-03 04:01:40|105.71|103.91|105.73|103.93|105.75|103.95|105.71|103.91|6
1656820920000|2022-07-03 04:02:00|105.74|103.94|105.73|103.93|105.75|103.95|105.73|103.93|4
1656820930000|2022-07-03 04:02:10|105.74|103.94|105.73|103.93|105.74|103.94|105.73|103.93|2
1656820950000|2022-07-03 04:02:30|105.74|103.94|105.74|103.94|105.75|103.95|105.74|103.94|3
1656820970000|2022-07-03 04:02:50|105.75|103.95|105.77|103.97|105.77|103.97|105.74|103.94|4
1656820980000|2022-07-03 04:03:00|105.8|104|105.79|103.99|105.8|104|105.78|103.98|5
1656820990000|2022-07-03 04:03:10|105.8|104|105.78|103.98|105.8|104|105.78|103.98|3
1656821000000|2022-07-03 04:03:20|105.79|103.99|105.78|103.98|105.79|103.99|105.78|103.98|4
1656821010000|2022-07-03 04:03:30|105.75|103.95|105.71|103.91|105.8|104|105.71|103.91|8
1656821020000|2022-07-03 04:03:40|105.7|103.9|105.7|103.9|105.7|103.9|105.69|103.89|5
1656821040000|2022-07-03 04:04:00|105.74|103.94|105.73|103.93|105.74|103.94|105.72|103.92|5
1656821050000|2022-07-03 04:04:10|105.74|103.94|105.76|103.96|105.77|103.97|105.74|103.94|7
1656821060000|2022-07-03 04:04:20|105.77|103.97|105.77|103.97|105.77|103.97|105.77|103.97|1
1656821070000|2022-07-03 04:04:30|105.76|103.96|105.73|103.93|105.76|103.96|105.73|103.93|2
1656821080000|2022-07-03 04:04:40|105.72|103.92|105.72|103.92|105.75|103.95|105.71|103.91|6
1656821090000|2022-07-03 04:04:50|105.73|103.93|105.75|103.95|105.75|103.95|105.73|103.93|3
1656821100000|2022-07-03 04:05:00|105.76|103.96|105.76|103.96|105.76|103.96|105.75|103.95|3
1656821110000|2022-07-03 04:05:10|105.74|103.94|105.74|103.94|105.75|103.95|105.74|103.94|3
1656821120000|2022-07-03 04:05:20|105.73|103.93|105.75|103.95|105.75|103.95|105.73|103.93|5
1656821130000|2022-07-03 04:05:30|105.76|103.96|105.72|103.92|105.76|103.96|105.72|103.92|4
1656821140000|2022-07-03 04:05:40|105.71|103.91|105.71|103.91|105.72|103.92|105.71|103.91|3
1656821150000|2022-07-03 04:05:50|105.72|103.92|105.72|103.92|105.73|103.93|105.71|103.91|7
1656821160000|2022-07-03 04:06:00|105.73|103.93|105.74|103.94|105.74|103.94|105.73|103.93|2
1656821170000|2022-07-03 04:06:10|105.72|103.92|105.74|103.94|105.74|103.94|105.72|103.92|2
1656821180000|2022-07-03 04:06:20|105.73|103.93|105.73|103.93|105.73|103.93|105.73|103.93|1
1656821190000|2022-07-03 04:06:30|105.74|103.94|105.74|103.94|105.74|103.94|105.74|103.94|1
1656821200000|2022-07-03 04:06:40|105.75|103.95|105.75|103.95|105.75|103.95|105.75|103.95|1
1656821210000|2022-07-03 04:06:50|105.74|103.94|105.74|103.94|105.74|103.94|105.74|103.94|1
1656821220000|2022-07-03 04:07:00|105.75|103.95|105.76|103.96|105.76|103.96|105.75|103.95|2
1656821250000|2022-07-03 04:07:30|105.77|103.97|105.76|103.96|105.77|103.97|105.76|103.96|4
1656821260000|2022-07-03 04:07:40|105.77|103.97|105.76|103.96|105.77|103.97|105.76|103.96|2
1656821280000|2022-07-03 04:08:00|105.77|103.97|105.82|104.02|105.82|104.02|105.77|103.97|4
1656821290000|2022-07-03 04:08:10|105.81|104.01|105.81|104.01|105.81|104.01|105.81|104.01|1
1656821300000|2022-07-03 04:08:20|105.79|103.99|105.79|103.99|105.79|103.99|105.79|103.99|1
1656821310000|2022-07-03 04:08:30|105.76|103.96|105.75|103.95|105.76|103.96|105.73|103.93|4
1656821320000|2022-07-03 04:08:40|105.76|103.96|105.75|103.95|105.76|103.96|105.74|103.94|4
1656821330000|2022-07-03 04:08:50|105.74|103.94|105.78|103.98|105.78|103.98|105.74|103.94|5
1656821340000|2022-07-03 04:09:00|105.8|104|105.79|103.99|105.8|104|105.79|103.99|2
1656821370000|2022-07-03 04:09:30|105.78|103.98|105.79|103.99|105.79|103.99|105.78|103.98|2
1656821380000|2022-07-03 04:09:40|105.78|103.98|105.73|103.93|105.78|103.98|105.73|103.93|5
1656821390000|2022-07-03 04:09:50|105.72|103.92|105.74|103.94|105.74|103.94|105.72|103.92|3
1656821400000|2022-07-03 04:10:00|105.73|103.93|105.73|103.93|105.73|103.93|105.73|103.93|1
1656821420000|2022-07-03 04:10:20|105.74|103.94|105.77|103.97|105.78|103.98|105.74|103.94|5
1656821430000|2022-07-03 04:10:30|105.78|103.98|105.77|103.97|105.78|103.98|105.77|103.97|2
1656821440000|2022-07-03 04:10:40|105.78|103.98|105.78|103.98|105.78|103.98|105.78|103.98|1
1656821450000|2022-07-03 04:10:50|105.79|103.99|105.79|103.99|105.81|104.01|105.79|103.99|3
1656821470000|2022-07-03 04:11:10|105.8|104|105.79|103.99|105.8|104|105.79|103.99|4
1656821490000|2022-07-03 04:11:30|105.8|104|105.8|104|105.8|104|105.79|103.99|3
1656821510000|2022-07-03 04:11:50|105.81|104.01|105.81|104.01|105.81|104.01|105.8|104|3
1656821530000|2022-07-03 04:12:10|105.83|104.03|105.92|104.12|105.96|104.16|105.83|104.03|16
1656821540000|2022-07-03 04:12:20|105.91|104.11|105.89|104.09|105.92|104.12|105.88|104.08|9
1656821550000|2022-07-03 04:12:30|105.9|104.1|105.92|104.12|105.92|104.12|105.9|104.1|3
1656821560000|2022-07-03 04:12:40|105.91|104.11|105.92|104.12|105.93|104.13|105.91|104.11|6
1656821580000|2022-07-03 04:13:00|105.93|104.13|105.93|104.13|105.94|104.14|105.93|104.13|7
1656821600000|2022-07-03 04:13:20|105.96|104.16|105.94|104.14|105.96|104.16|105.93|104.13|4
1656821610000|2022-07-03 04:13:30|105.93|104.13|105.93|104.13|105.93|104.13|105.93|104.13|1
1656821620000|2022-07-03 04:13:40|105.94|104.14|105.96|104.16|105.96|104.16|105.94|104.14|4
1656821630000|2022-07-03 04:13:50|105.95|104.15|105.97|104.17|105.97|104.17|105.95|104.15|6
1656821640000|2022-07-03 04:14:00|105.98|104.18|105.98|104.18|105.98|104.18|105.98|104.18|1
1656821650000|2022-07-03 04:14:10|105.95|104.15|105.95|104.15|105.95|104.15|105.95|104.15|1
1656821670000|2022-07-03 04:14:30|105.96|104.16|105.94|104.14|105.96|104.16|105.93|104.13|4
1656821680000|2022-07-03 04:14:40|105.93|104.13|105.93|104.13|105.93|104.13|105.91|104.11|4
1656821690000|2022-07-03 04:14:50|105.94|104.14|105.94|104.14|105.95|104.15|105.94|104.14|3
1656821700000|2022-07-03 04:15:00|105.95|104.15|105.96|104.16|105.96|104.16|105.95|104.15|2
1656821710000|2022-07-03 04:15:10|105.95|104.15|105.96|104.16|105.96|104.16|105.95|104.15|2
1656821720000|2022-07-03 04:15:20|105.95|104.15|105.8|104|105.95|104.15|105.8|104|5
1656821730000|2022-07-03 04:15:30|105.81|104.01|105.82|104.02|105.82|104.02|105.81|104.01|2
1656821740000|2022-07-03 04:15:40|105.81|104.01|105.81|104.01|105.83|104.03|105.81|104.01|7
1656821750000|2022-07-03 04:15:50|105.8|104|105.81|104.01|105.81|104.01|105.8|104|2
1656821760000|2022-07-03 04:16:00|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656821780000|2022-07-03 04:16:20|105.81|104.01|105.81|104.01|105.82|104.02|105.81|104.01|3
1656821790000|2022-07-03 04:16:30|105.82|104.02|105.82|104.02|105.82|104.02|105.81|104.01|3
1656821810000|2022-07-03 04:16:50|105.84|104.04|105.82|104.02|105.84|104.04|105.82|104.02|2
1656821820000|2022-07-03 04:17:00|105.83|104.03|105.85|104.05|105.85|104.05|105.82|104.02|5
1656821830000|2022-07-03 04:17:10|105.84|104.04|105.86|104.06|105.86|104.06|105.84|104.04|3
1656821850000|2022-07-03 04:17:30|105.85|104.05|105.83|104.03|105.85|104.05|105.83|104.03|3
1656821860000|2022-07-03 04:17:40|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656821870000|2022-07-03 04:17:50|105.81|104.01|105.81|104.01|105.81|104.01|105.81|104.01|1
1656821880000|2022-07-03 04:18:00|105.82|104.02|105.82|104.02|105.82|104.02|105.82|104.02|1
1656821900000|2022-07-03 04:18:20|105.84|104.04|105.82|104.02|105.84|104.04|105.82|104.02|3
1656821910000|2022-07-03 04:18:30|105.81|104.01|105.78|103.98|105.81|104.01|105.78|103.98|2
1656821920000|2022-07-03 04:18:40|105.76|103.96|105.74|103.94|105.76|103.96|105.73|103.93|5
1656821930000|2022-07-03 04:18:50|105.73|103.93|105.7|103.9|105.73|103.93|105.69|103.89|12
1656821940000|2022-07-03 04:19:00|105.71|103.91|105.71|103.91|105.72|103.92|105.71|103.91|3
1656821950000|2022-07-03 04:19:10|105.72|103.92|105.74|103.94|105.74|103.94|105.72|103.92|3
1656821960000|2022-07-03 04:19:20|105.73|103.93|105.72|103.92|105.73|103.93|105.72|103.92|2
1656821970000|2022-07-03 04:19:30|105.74|103.94|105.78|103.98|105.78|103.98|105.74|103.94|4
1656821980000|2022-07-03 04:19:40|105.79|103.99|105.78|103.98|105.79|103.99|105.78|103.98|2
1656822110000|2022-07-03 04:21:50|105.79|103.99|105.78|103.98|105.79|103.99|105.78|103.98|2
1656822120000|2022-07-03 04:22:00|105.77|103.97|105.79|103.99|105.79|103.99|105.77|103.97|3
1656822130000|2022-07-03 04:22:10|105.78|103.98|105.73|103.93|105.79|103.99|105.73|103.93|7
1656822150000|2022-07-03 04:22:30|105.72|103.92|105.67|103.87|105.72|103.92|105.67|103.87|6
1656822170000|2022-07-03 04:22:50|105.68|103.88|105.68|103.88|105.68|103.88|105.68|103.88|1
1656822180000|2022-07-03 04:23:00|105.69|103.89|105.72|103.92|105.72|103.92|105.69|103.89|5
1656822190000|2022-07-03 04:23:10|105.7|103.9|105.73|103.93|105.73|103.93|105.69|103.89|4
1656822220000|2022-07-03 04:23:40|105.74|103.94|105.74|103.94|105.74|103.94|105.74|103.94|1
1656822260000|2022-07-03 04:24:20|105.75|103.95|105.75|103.95|105.75|103.95|105.73|103.93|4
1656822270000|2022-07-03 04:24:30|105.73|103.93|105.73|103.93|105.74|103.94|105.73|103.93|3
1656822280000|2022-07-03 04:24:40|105.74|103.94|105.74|103.94|105.74|103.94|105.73|103.93|3
1656822290000|2022-07-03 04:24:50|105.73|103.93|105.76|103.96|105.76|103.96|105.73|103.93|8
1656822300000|2022-07-03 04:25:00|105.77|103.97|105.77|103.97|105.77|103.97|105.77|103.97|1
1656822310000|2022-07-03 04:25:10|105.74|103.94|105.76|103.96|105.77|103.97|105.73|103.93|5
1656822320000|2022-07-03 04:25:20|105.77|103.97|105.78|103.98|105.78|103.98|105.77|103.97|2
1656822330000|2022-07-03 04:25:30|105.79|103.99|105.8|104|105.8|104|105.79|103.99|2
1656822390000|2022-07-03 04:26:30|105.79|103.99|105.8|104|105.8|104|105.79|103.99|2
1656822430000|2022-07-03 04:27:10|105.79|103.99|105.77|103.97|105.79|103.99|105.77|103.97|3
1656822440000|2022-07-03 04:27:20|105.8|104|105.79|103.99|105.8|104|105.79|103.99|2
1656822450000|2022-07-03 04:27:30|105.78|103.98|105.78|103.98|105.78|103.98|105.78|103.98|1
1656822460000|2022-07-03 04:27:40|105.79|103.99|105.79|103.99|105.79|103.99|105.79|103.99|1
1656822470000|2022-07-03 04:27:50|105.8|104|105.8|104|105.8|104|105.8|104|1
1656822500000|2022-07-03 04:28:20|105.79|103.99|105.8|104|105.8|104|105.79|103.99|2
1656822590000|2022-07-03 04:29:50|105.81|104.01|105.81|104.01|105.81|104.01|105.81|104.01|1
1656822600000|2022-07-03 04:30:00|105.82|104.02|105.88|104.08|105.9|104.1|105.82|104.02|5
1656822610000|2022-07-03 04:30:10|105.89|104.09|105.89|104.09|105.89|104.09|105.89|104.09|1
1656822630000|2022-07-03 04:30:30|105.9|104.1|105.89|104.09|105.9|104.1|105.89|104.09|2
1656822640000|2022-07-03 04:30:40|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656822650000|2022-07-03 04:30:50|105.87|104.07|105.84|104.04|105.87|104.07|105.84|104.04|3
1656822680000|2022-07-03 04:31:20|105.85|104.05|105.85|104.05|105.85|104.05|105.85|104.05|1
1656822700000|2022-07-03 04:31:40|105.83|104.03|105.83|104.03|105.88|104.08|105.83|104.03|3
1656822720000|2022-07-03 04:32:00|105.87|104.07|105.88|104.08|105.88|104.08|105.86|104.06|3
1656822740000|2022-07-03 04:32:20|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656822750000|2022-07-03 04:32:30|105.86|104.06|105.85|104.05|105.86|104.06|105.85|104.05|2
1656822760000|2022-07-03 04:32:40|105.86|104.06|105.84|104.04|105.86|104.06|105.84|104.04|3
1656822770000|2022-07-03 04:32:50|105.83|104.03|105.84|104.04|105.84|104.04|105.83|104.03|2
1656822790000|2022-07-03 04:33:10|105.85|104.05|105.86|104.06|105.86|104.06|105.85|104.05|2
1656822830000|2022-07-03 04:33:50|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656822840000|2022-07-03 04:34:00|105.86|104.06|105.86|104.06|105.86|104.06|105.86|104.06|1
1656822900000|2022-07-03 04:35:00|105.87|104.07|105.86|104.06|105.87|104.07|105.86|104.06|2
1656822910000|2022-07-03 04:35:10|105.87|104.07|105.89|104.09|105.89|104.09|105.87|104.07|3
1656822930000|2022-07-03 04:35:30|105.92|104.12|105.91|104.11|105.92|104.12|105.91|104.11|2
1656822940000|2022-07-03 04:35:40|105.88|104.08|105.88|104.08|105.89|104.09|105.87|104.07|5
1656822950000|2022-07-03 04:35:50|105.91|104.11|105.89|104.09|105.91|104.11|105.89|104.09|3
1656822960000|2022-07-03 04:36:00|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|1
1656822980000|2022-07-03 04:36:20|105.87|104.07|105.88|104.08|105.88|104.08|105.87|104.07|2
1656823050000|2022-07-03 04:37:30|105.91|104.11|105.92|104.12|105.92|104.12|105.91|104.11|2
1656823110000|2022-07-03 04:38:30|105.95|104.15|105.92|104.12|105.95|104.15|105.92|104.12|2
1656823120000|2022-07-03 04:38:40|105.94|104.14|105.92|104.12|105.94|104.14|105.92|104.12|2
1656823130000|2022-07-03 04:38:50|105.94|104.14|105.91|104.11|105.94|104.14|105.91|104.11|4
1656823140000|2022-07-03 04:39:00|105.92|104.12|105.91|104.11|105.92|104.12|105.91|104.11|2
1656823150000|2022-07-03 04:39:10|105.92|104.12|106.01|104.21|106.02|104.22|105.92|104.12|9
1656823160000|2022-07-03 04:39:20|106.02|104.22|105.96|104.16|106.04|104.24|105.93|104.13|7
1656823170000|2022-07-03 04:39:30|105.97|104.17|105.93|104.13|105.97|104.17|105.93|104.13|5
1656823180000|2022-07-03 04:39:40|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656823190000|2022-07-03 04:39:50|105.96|104.16|105.95|104.15|105.96|104.16|105.94|104.14|4
1656823200000|2022-07-03 04:40:00|105.94|104.14|105.96|104.16|105.96|104.16|105.94|104.14|3
1656823210000|2022-07-03 04:40:10|105.97|104.17|105.96|104.16|105.97|104.17|105.96|104.16|2
1656823220000|2022-07-03 04:40:20|105.95|104.15|105.95|104.15|105.95|104.15|105.95|104.15|1
1656823230000|2022-07-03 04:40:30|105.96|104.16|105.95|104.15|105.96|104.16|105.95|104.15|2
1656823260000|2022-07-03 04:41:00|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656823270000|2022-07-03 04:41:10|105.95|104.15|105.95|104.15|105.96|104.16|105.95|104.15|3
1656823280000|2022-07-03 04:41:20|105.96|104.16|105.96|104.16|105.97|104.17|105.96|104.16|3
1656823290000|2022-07-03 04:41:30|105.97|104.17|105.97|104.17|105.97|104.17|105.97|104.17|1
1656823300000|2022-07-03 04:41:40|105.93|104.13|105.96|104.16|105.97|104.17|105.93|104.13|5
1656823310000|2022-07-03 04:41:50|105.94|104.14|105.94|104.14|105.96|104.16|105.94|104.14|5
1656823320000|2022-07-03 04:42:00|105.93|104.13|105.94|104.14|105.94|104.14|105.93|104.13|4
1656823350000|2022-07-03 04:42:30|105.95|104.15|105.95|104.15|105.96|104.16|105.95|104.15|3
1656823370000|2022-07-03 04:42:50|105.93|104.13|105.95|104.15|105.95|104.15|105.93|104.13|2
1656823380000|2022-07-03 04:43:00|105.94|104.14|105.94|104.14|105.94|104.14|105.94|104.14|1
1656823390000|2022-07-03 04:43:10|105.93|104.13|105.87|104.07|105.94|104.14|105.86|104.06|7
1656823400000|2022-07-03 04:43:20|105.86|104.06|105.86|104.06|105.87|104.07|105.86|104.06|3
1656823410000|2022-07-03 04:43:30|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|1
1656823420000|2022-07-03 04:43:40|105.86|104.06|105.85|104.05|105.86|104.06|105.85|104.05|2
1656823440000|2022-07-03 04:44:00|105.86|104.06|105.87|104.07|105.87|104.07|105.86|104.06|2
1656823470000|2022-07-03 04:44:30|105.85|104.05|105.87|104.07|105.87|104.07|105.85|104.05|3
1656823500000|2022-07-03 04:45:00|105.86|104.06|105.83|104.03|105.86|104.06|105.83|104.03|3
1656823510000|2022-07-03 04:45:10|105.84|104.04|105.81|104.01|105.84|104.04|105.8|104|3
1656823520000|2022-07-03 04:45:20|105.8|104|105.82|104.02|105.82|104.02|105.8|104|2
1656823540000|2022-07-03 04:45:40|105.79|103.99|105.8|104|105.8|104|105.7|103.9|9
1656823550000|2022-07-03 04:45:50|105.79|103.99|105.76|103.96|105.79|103.99|105.73|103.93|17
1656823560000|2022-07-03 04:46:00|105.77|103.97|105.77|103.97|105.77|103.97|105.76|103.96|5
1656823570000|2022-07-03 04:46:10|105.76|103.96|105.77|103.97|105.77|103.97|105.76|103.96|4
1656823580000|2022-07-03 04:46:20|105.76|103.96|105.76|103.96|105.77|103.97|105.76|103.96|3
1656823590000|2022-07-03 04:46:30|105.75|103.95|105.77|103.97|105.77|103.97|105.75|103.95|5
1656823600000|2022-07-03 04:46:40|105.73|103.93|105.72|103.92|105.75|103.95|105.69|103.89|4
1656823610000|2022-07-03 04:46:50|105.71|103.91|105.65|103.85|105.71|103.91|105.65|103.85|6
1656823620000|2022-07-03 04:47:00|105.64|103.84|105.65|103.85|105.65|103.85|105.64|103.84|2
1656823640000|2022-07-03 04:47:20|105.64|103.84|105.62|103.82|105.64|103.84|105.61|103.81|4
1656823650000|2022-07-03 04:47:30|105.63|103.83|105.63|103.83|105.65|103.85|105.61|103.81|8
1656823660000|2022-07-03 04:47:40|105.64|103.84|105.5|103.7|105.64|103.84|105.5|103.7|15
1656823670000|2022-07-03 04:47:50|105.51|103.71|105.51|103.71|105.51|103.71|105.48|103.68|9
1656823680000|2022-07-03 04:48:00|105.5|103.7|105.42|103.62|105.5|103.7|105.38|103.58|8
1656823690000|2022-07-03 04:48:10|105.43|103.63|105.44|103.64|105.48|103.68|105.43|103.63|9
1656823700000|2022-07-03 04:48:20|105.45|103.65|105.42|103.62|105.45|103.65|105.42|103.62|8
1656823710000|2022-07-03 04:48:30|105.43|103.63|105.43|103.63|105.46|103.66|105.42|103.62|8
1656823720000|2022-07-03 04:48:40|105.44|103.64|105.46|103.66|105.47|103.67|105.44|103.64|7
1656823730000|2022-07-03 04:48:50|105.47|103.67|105.47|103.67|105.48|103.68|105.46|103.66|9
1656823740000|2022-07-03 04:49:00|105.48|103.68|105.45|103.65|105.48|103.68|105.45|103.65|4
1656823750000|2022-07-03 04:49:10|105.44|103.64|105.23|103.43|105.44|103.64|105.22|103.42|15
1656823760000|2022-07-03 04:49:20|105.24|103.44|105.26|103.46|105.3|103.5|105.24|103.44|7
1656823770000|2022-07-03 04:49:30|105.25|103.45|105.09|103.29|105.26|103.46|105.09|103.29|11
1656823780000|2022-07-03 04:49:40|105.11|103.31|105.05|103.25|105.11|103.31|105.04|103.24|16
1656823790000|2022-07-03 04:49:50|105.08|103.28|105.07|103.27|105.09|103.29|105.05|103.25|8
1656823800000|2022-07-03 04:50:00|105.06|103.26|104.93|103.13|105.08|103.28|104.92|103.12|20
1656823810000|2022-07-03 04:50:10|104.92|103.12|104.87|103.07|104.92|103.12|104.86|103.06|10
1656823820000|2022-07-03 04:50:20|104.88|103.08|104.88|103.08|104.88|103.08|104.84|103.04|17
1656823830000|2022-07-03 04:50:30|104.87|103.07|104.86|103.06|104.87|103.07|104.86|103.06|2
1656823840000|2022-07-03 04:50:40|104.85|103.05|104.81|103.01|104.85|103.05|104.76|102.96|12
1656823850000|2022-07-03 04:50:50|104.8|103|104.73|102.93|104.81|103.01|104.73|102.93|5
1656823860000|2022-07-03 04:51:00|104.72|102.92|104.69|102.89|104.72|102.92|104.68|102.88|6
1656823870000|2022-07-03 04:51:10|104.7|102.9|104.69|102.89|104.7|102.9|104.68|102.88|7
1656823880000|2022-07-03 04:51:20|104.7|102.9|104.62|102.82|104.7|102.9|104.61|102.81|8
1656823890000|2022-07-03 04:51:30|104.65|102.85|104.63|102.83|104.65|102.85|104.62|102.82|4
1656823900000|2022-07-03 04:51:40|104.62|102.82|104.67|102.87|104.67|102.87|104.62|102.82|14
1656823910000|2022-07-03 04:51:50|104.68|102.88|104.7|102.9|104.71|102.91|104.68|102.88|5
1656823920000|2022-07-03 04:52:00|104.71|102.91|104.65|102.85|104.71|102.91|104.61|102.81|16
1656823930000|2022-07-03 04:52:10|104.64|102.84|104.65|102.85|104.66|102.86|104.62|102.82|7
1656823940000|2022-07-03 04:52:20|104.64|102.84|104.58|102.78|104.64|102.84|104.58|102.78|8
1656823950000|2022-07-03 04:52:30|104.53|102.73|104.55|102.75|104.55|102.75|104.53|102.73|3
1656823960000|2022-07-03 04:52:40|104.54|102.74|104.57|102.77|104.57|102.77|104.53|102.73|7
1656823970000|2022-07-03 04:52:50|104.56|102.76|104.57|102.77|104.58|102.78|104.56|102.76|7
1656823980000|2022-07-03 04:53:00|104.56|102.76|104.57|102.77|104.57|102.77|104.56|102.76|4
1656823990000|2022-07-03 04:53:10|104.58|102.78|104.58|102.78|104.58|102.78|104.57|102.77|7
1656824000000|2022-07-03 04:53:20|104.57|102.77|104.68|102.88|104.68|102.88|104.57|102.77|8
1656824010000|2022-07-03 04:53:30|104.69|102.89|104.64|102.84|104.7|102.9|104.64|102.84|16
1656824020000|2022-07-03 04:53:40|104.6|102.8|104.6|102.8|104.6|102.8|104.59|102.79|3
1656824030000|2022-07-03 04:53:50|104.64|102.84|104.65|102.85|104.65|102.85|104.64|102.84|4
1656824040000|2022-07-03 04:54:00|104.64|102.84|104.63|102.83|104.65|102.85|104.61|102.81|13
1656824050000|2022-07-03 04:54:10|104.62|102.82|104.53|102.73|104.63|102.83|104.51|102.71|9
1656824060000|2022-07-03 04:54:20|104.54|102.74|104.49|102.69|104.54|102.74|104.43|102.63|18
1656824070000|2022-07-03 04:54:30|104.48|102.68|104.17|102.37|104.48|102.68|104.17|102.37|27
1656824080000|2022-07-03 04:54:40|104.15|102.35|104.11|102.31|104.17|102.37|104.07|102.27|22
1656824090000|2022-07-03 04:54:50|104.1|102.3|103.87|102.07|104.1|102.3|103.78|101.98|24
1656824100000|2022-07-03 04:55:00|103.88|102.08|103.92|102.12|103.92|102.12|103.86|102.06|16
1656824110000|2022-07-03 04:55:10|103.9|102.1|104.01|102.21|104.02|102.22|103.88|102.08|21
1656824120000|2022-07-03 04:55:20|104|102.2|104.23|102.43|104.25|102.45|104|102.2|25
1656824130000|2022-07-03 04:55:30|104.25|102.45|104.04|102.24|104.25|102.45|104.03|102.23|22
1656824140000|2022-07-03 04:55:40|104.02|102.22|103.82|102.02|104.02|102.22|103.81|102.01|24
1656824150000|2022-07-03 04:55:50|103.83|102.03|103.79|101.99|103.83|102.03|103.78|101.98|17
1656824160000|2022-07-03 04:56:00|103.81|102.01|103.89|102.09|103.89|102.09|103.76|101.96|21
1656824170000|2022-07-03 04:56:10|103.9|102.1|103.92|102.12|104|102.2|103.9|102.1|11
1656824180000|2022-07-03 04:56:20|103.89|102.09|103.86|102.06|103.9|102.1|103.8|102|14
1656824190000|2022-07-03 04:56:30|103.87|102.07|104.22|102.42|104.22|102.42|103.87|102.07|19
1656824200000|2022-07-03 04:56:40|104.23|102.43|104.37|102.57|104.38|102.58|104.21|102.41|26
1656824210000|2022-07-03 04:56:50|104.38|102.58|104.68|102.88|104.68|102.88|104.36|102.56|21
1656824220000|2022-07-03 04:57:00|104.74|102.94|104.46|102.66|104.74|102.94|104.41|102.61|31
1656824230000|2022-07-03 04:57:10|104.47|102.67|104.51|102.71|104.57|102.77|104.4|102.6|22
1656824240000|2022-07-03 04:57:20|104.49|102.69|104.47|102.67|104.54|102.74|104.46|102.66|23
1656824250000|2022-07-03 04:57:30|104.46|102.66|104.66|102.86|104.67|102.87|104.46|102.66|16
1656824260000|2022-07-03 04:57:40|104.68|102.88|104.85|103.05|104.93|103.13|104.68|102.88|28
1656824270000|2022-07-03 04:57:50|104.86|103.06|104.89|103.09|104.92|103.12|104.86|103.06|13
1656824280000|2022-07-03 04:58:00|104.9|103.1|105|103.2|105|103.2|104.9|103.1|16
1656824290000|2022-07-03 04:58:10|105.01|103.21|105.32|103.52|105.4|103.6|105.01|103.21|24
1656824300000|2022-07-03 04:58:20|105.42|103.62|105.6|103.8|105.63|103.83|105.31|103.51|26
1656824310000|2022-07-03 04:58:30|105.61|103.81|105.69|103.89|105.71|103.91|105.59|103.79|31
1656824320000|2022-07-03 04:58:40|105.66|103.86|105.39|103.59|105.66|103.86|105.33|103.53|29
1656824330000|2022-07-03 04:58:50|105.36|103.56|105.17|103.37|105.42|103.62|105.16|103.36|27
1656824340000|2022-07-03 04:59:00|105.19|103.39|105.29|103.49|105.32|103.52|105.17|103.37|28
1656824350000|2022-07-03 04:59:10|105.3|103.5|105.26|103.46|105.35|103.55|105.24|103.44|25
1656824360000|2022-07-03 04:59:20|105.27|103.47|105.26|103.46|105.34|103.54|105.22|103.42|28
1656824370000|2022-07-03 04:59:30|105.29|103.49|105.3|103.5|105.32|103.52|105.23|103.43|19
1656824380000|2022-07-03 04:59:40|105.33|103.53|105.3|103.5|105.36|103.56|105.23|103.43|18
1656824390000|2022-07-03 04:59:50|105.32|103.52|105.56|103.76|105.57|103.77|105.32|103.52|28
1656824400000|2022-07-03 05:00:00|105.59|103.79|105.61|103.81|105.68|103.88|105.58|103.78|26
1656824410000|2022-07-03 05:00:10|105.64|103.84|105.69|103.89|105.86|104.06|105.64|103.84|32
1656824420000|2022-07-03 05:00:20|105.71|103.91|105.91|104.11|105.91|104.11|105.71|103.91|29
1656824430000|2022-07-03 05:00:30|105.92|104.12|106|104.2|106|104.2|105.9|104.1|10
1656824440000|2022-07-03 05:00:40|106.01|104.21|105.9|104.1|106.02|104.22|105.88|104.08|13
1656824450000|2022-07-03 05:00:50|105.92|104.12|105.86|104.06|105.92|104.12|105.78|103.98|19
1656824460000|2022-07-03 05:01:00|105.87|104.07|105.82|104.02|105.92|104.12|105.82|104.02|22
1656824470000|2022-07-03 05:01:10|105.79|103.99|105.45|103.65|105.79|103.99|105.43|103.63|29
1656824480000|2022-07-03 05:01:20|105.44|103.64|105.61|103.81|105.62|103.82|105.42|103.62|19
1656824490000|2022-07-03 05:01:30|105.59|103.79|105.5|103.7|105.59|103.79|105.49|103.69|18
1656824500000|2022-07-03 05:01:40|105.49|103.69|105.15|103.35|105.49|103.69|105.08|103.28|21
1656824510000|2022-07-03 05:01:50|105.13|103.33|105.1|103.3|105.16|103.36|105.07|103.27|24
1656824520000|2022-07-03 05:02:00|105.09|103.29|105.17|103.37|105.17|103.37|105.09|103.29|16
1656824530000|2022-07-03 05:02:10|105.14|103.34|105.04|103.24|105.17|103.37|105.04|103.24|16
1656824540000|2022-07-03 05:02:20|105.05|103.25|104.96|103.16|105.07|103.27|104.96|103.16|12
1656824550000|2022-07-03 05:02:30|104.95|103.15|104.94|103.14|104.99|103.19|104.93|103.13|13
1656824560000|2022-07-03 05:02:40|104.96|103.16|105.11|103.31|105.13|103.33|104.96|103.16|14
1656824570000|2022-07-03 05:02:50|105.13|103.33|105.15|103.35|105.16|103.36|105.08|103.28|26
1656824580000|2022-07-03 05:03:00|105.14|103.34|105.11|103.31|105.19|103.39|105.11|103.31|12
1656824590000|2022-07-03 05:03:10|105.12|103.32|105.2|103.4|105.34|103.54|105.12|103.32|22
1656824600000|2022-07-03 05:03:20|105.24|103.44|105.31|103.51|105.35|103.55|105.23|103.43|20
1656824610000|2022-07-03 05:03:30|105.32|103.52|105.05|103.25|105.35|103.55|105.05|103.25|19
1656824620000|2022-07-03 05:03:40|105.06|103.26|105.06|103.26|105.1|103.3|105.03|103.23|14
1656824630000|2022-07-03 05:03:50|105.07|103.27|105.1|103.3|105.1|103.3|105.07|103.27|7
1656824640000|2022-07-03 05:04:00|105.09|103.29|105.16|103.36|105.26|103.46|105.09|103.29|17
1656824650000|2022-07-03 05:04:10|105.17|103.37|105.18|103.38|105.23|103.43|105.17|103.37|15
1656824660000|2022-07-03 05:04:20|105.14|103.34|105.09|103.29|105.14|103.34|105.09|103.29|4
1656824670000|2022-07-03 05:04:30|105.07|103.27|105.08|103.28|105.14|103.34|105.07|103.27|10
1656824680000|2022-07-03 05:04:40|105.09|103.29|105.18|103.38|105.24|103.44|105.09|103.29|18
1656824690000|2022-07-03 05:04:50|105.17|103.37|105.2|103.4|105.21|103.41|105.16|103.36|7
1656824700000|2022-07-03 05:05:00|105.21|103.41|105.19|103.39|105.22|103.42|105.14|103.34|13
1656824710000|2022-07-03 05:05:10|105.21|103.41|105.16|103.36|105.21|103.41|105.13|103.33|14
1656824720000|2022-07-03 05:05:20|105.2|103.4|105.31|103.51|105.31|103.51|105.19|103.39|12
1656824730000|2022-07-03 05:05:30|105.3|103.5|105.29|103.49|105.31|103.51|105.29|103.49|16
1656824740000|2022-07-03 05:05:40|105.3|103.5|105.19|103.39|105.3|103.5|105.16|103.36|16
1656824750000|2022-07-03 05:05:50|105.2|103.4|105.22|103.42|105.23|103.43|105.2|103.4|6
1656824760000|2022-07-03 05:06:00|105.23|103.43|105.26|103.46|105.31|103.51|105.23|103.43|14
1656824770000|2022-07-03 05:06:10|105.28|103.48|105.3|103.5|105.33|103.53|105.27|103.47|14
1656824780000|2022-07-03 05:06:20|105.29|103.49|105.31|103.51|105.33|103.53|105.29|103.49|11
1656824790000|2022-07-03 05:06:30|105.3|103.5|105.23|103.43|105.32|103.52|105.21|103.41|13
1656824800000|2022-07-03 05:06:40|105.24|103.44|105.2|103.4|105.3|103.5|105.2|103.4|10
1656824810000|2022-07-03 05:06:50|105.19|103.39|105.17|103.37|105.19|103.39|105.15|103.35|14
1656824820000|2022-07-03 05:07:00|105.16|103.36|105.2|103.4|105.25|103.45|105.16|103.36|13
1656824830000|2022-07-03 05:07:10|105.18|103.38|105.08|103.28|105.2|103.4|105.07|103.27|19
1656824840000|2022-07-03 05:07:20|105.07|103.27|105|103.2|105.08|103.28|105|103.2|9
1656824850000|2022-07-03 05:07:30|105.03|103.23|105.03|103.23|105.03|103.23|105|103.2|4
1656824860000|2022-07-03 05:07:40|105.02|103.22|104.98|103.18|105.02|103.22|104.98|103.18|5
1656824870000|2022-07-03 05:07:50|104.91|103.11|104.98|103.18|104.99|103.19|104.91|103.11|18
1656824880000|2022-07-03 05:08:00|104.97|103.17|104.94|103.14|104.97|103.17|104.91|103.11|15
1656824890000|2022-07-03 05:08:10|104.96|103.16|104.97|103.17|104.99|103.19|104.94|103.14|12
1656824900000|2022-07-03 05:08:20|104.98|103.18|104.99|103.19|104.99|103.19|104.96|103.16|7
1656824910000|2022-07-03 05:08:30|105|103.2|105.15|103.35|105.15|103.35|105|103.2|15
1656824920000|2022-07-03 05:08:40|105.16|103.36|105.15|103.35|105.19|103.39|105.15|103.35|10
1656824930000|2022-07-03 05:08:50|105.14|103.34|105.1|103.3|105.14|103.34|105.04|103.24|15
1656824940000|2022-07-03 05:09:00|105.09|103.29|105.09|103.29|105.12|103.32|105.06|103.26|13
1656824950000|2022-07-03 05:09:10|105.1|103.3|105.08|103.28|105.17|103.37|105.08|103.28|11
1656824960000|2022-07-03 05:09:20|105.09|103.29|105.07|103.27|105.09|103.29|105.07|103.27|3
1656824970000|2022-07-03 05:09:30|105.09|103.29|105.08|103.28|105.1|103.3|105.07|103.27|8
1656824980000|2022-07-03 05:09:40|105.09|103.29|105.07|103.27|105.09|103.29|105.07|103.27|11
1656824990000|2022-07-03 05:09:50|105.08|103.28|105.02|103.22|105.08|103.28|105.01|103.21|8
1656825000000|2022-07-03 05:10:00|105.01|103.21|104.97|103.17|105.01|103.21|104.96|103.16|7
1656825010000|2022-07-03 05:10:10|104.98|103.18|105|103.2|105.01|103.21|104.97|103.17|8
1656825020000|2022-07-03 05:10:20|104.99|103.19|104.98|103.18|104.99|103.19|104.97|103.17|8
1656825030000|2022-07-03 05:10:30|104.99|103.19|104.98|103.18|104.99|103.19|104.98|103.18|10
1656825040000|2022-07-03 05:10:40|104.97|103.17|104.88|103.08|104.98|103.18|104.86|103.06|18
1656825050000|2022-07-03 05:10:50|104.91|103.11|104.91|103.11|104.92|103.12|104.86|103.06|15
1656825060000|2022-07-03 05:11:00|104.9|103.1|104.91|103.11|104.91|103.11|104.9|103.1|4
1656825070000|2022-07-03 05:11:10|104.9|103.1|104.82|103.02|104.9|103.1|104.81|103.01|13
1656825080000|2022-07-03 05:11:20|104.8|103|104.56|102.76|104.82|103.02|104.56|102.76|17
1656825090000|2022-07-03 05:11:30|104.55|102.75|104.69|102.89|104.69|102.89|104.55|102.75|15
1656825100000|2022-07-03 05:11:40|104.7|102.9|104.81|103.01|104.84|103.04|104.7|102.9|18
1656825110000|2022-07-03 05:11:50|104.8|103|104.84|103.04|104.84|103.04|104.78|102.98|9
1656825120000|2022-07-03 05:12:00|104.86|103.06|104.76|102.96|104.86|103.06|104.76|102.96|13
1656825130000|2022-07-03 05:12:10|104.77|102.97|104.76|102.96|104.77|102.97|104.74|102.94|5
1656825140000|2022-07-03 05:12:20|104.78|102.98|104.77|102.97|104.78|102.98|104.77|102.97|2
1656825150000|2022-07-03 05:12:30|104.78|102.98|104.77|102.97|104.78|102.98|104.76|102.96|6
1656825160000|2022-07-03 05:12:40|104.76|102.96|104.7|102.9|104.77|102.97|104.68|102.88|10
1656825170000|2022-07-03 05:12:50|104.69|102.89|104.64|102.84|104.69|102.89|104.62|102.82|4
1656825180000|2022-07-03 05:13:00|104.65|102.85|104.54|102.74|104.65|102.85|104.54|102.74|8
1656825190000|2022-07-03 05:13:10|104.55|102.75|104.54|102.74|104.65|102.85|104.54|102.74|15
1656825200000|2022-07-03 05:13:20|104.55|102.75|104.57|102.77|104.59|102.79|104.51|102.71|14
1656825210000|2022-07-03 05:13:30|104.58|102.78|104.57|102.77|104.58|102.78|104.56|102.76|4
1656825220000|2022-07-03 05:13:40|104.58|102.78|104.7|102.9|104.7|102.9|104.58|102.78|11
1656825230000|2022-07-03 05:13:50|104.72|102.92|104.7|102.9|104.72|102.92|104.69|102.89|9
1656825240000|2022-07-03 05:14:00|104.71|102.91|104.71|102.91|104.72|102.92|104.7|102.9|13
1656825250000|2022-07-03 05:14:10|104.7|102.9|104.63|102.83|104.7|102.9|104.63|102.83|10
1656825260000|2022-07-03 05:14:20|104.62|102.82|104.61|102.81|104.62|102.82|104.51|102.71|10
1656825270000|2022-07-03 05:14:30|104.62|102.82|104.63|102.83|104.63|102.83|104.62|102.82|4
1656825280000|2022-07-03 05:14:40|104.62|102.82|104.61|102.81|104.62|102.82|104.6|102.8|4
1656825290000|2022-07-03 05:14:50|104.59|102.79|104.57|102.77|104.59|102.79|104.57|102.77|3
1656825300000|2022-07-03 05:15:00|104.56|102.76|104.59|102.79|104.59|102.79|104.56|102.76|3
1656825310000|2022-07-03 05:15:10|104.58|102.78|104.59|102.79|104.6|102.8|104.58|102.78|5
1656825320000|2022-07-03 05:15:20|104.55|102.75|104.41|102.61|104.55|102.75|104.41|102.61|9
1656825330000|2022-07-03 05:15:30|104.43|102.63|104.39|102.59|104.43|102.63|104.38|102.58|9
1656825340000|2022-07-03 05:15:40|104.38|102.58|104.27|102.47|104.38|102.58|104.23|102.43|18
1656825350000|2022-07-03 05:15:50|104.26|102.46|104.31|102.51|104.35|102.55|104.23|102.43|14
1656825380000|2022-07-03 05:16:20|104.34|102.54|104.27|102.47|104.35|102.55|104.27|102.47|12
1656825390000|2022-07-03 05:16:30|104.28|102.48|104.23|102.43|104.31|102.51|104.19|102.39|10
1656825410000|2022-07-03 05:16:50|104.24|102.44|104.2|102.4|104.26|102.46|104.2|102.4|7
1656825420000|2022-07-03 05:17:00|104.21|102.41|104.28|102.48|104.29|102.49|104.2|102.4|14
1656825430000|2022-07-03 05:17:10|104.29|102.49|104.45|102.65|104.45|102.65|104.29|102.49|9
1656825440000|2022-07-03 05:17:20|104.48|102.68|104.45|102.65|104.51|102.71|104.44|102.64|10
1656825450000|2022-07-03 05:17:30|104.46|102.66|104.37|102.57|104.46|102.66|104.36|102.56|10
1656825460000|2022-07-03 05:17:40|104.36|102.56|104.36|102.56|104.36|102.56|104.36|102.56|1
1656825470000|2022-07-03 05:17:50|104.35|102.55|104.31|102.51|104.36|102.56|104.31|102.51|8
1656825480000|2022-07-03 05:18:00|104.32|102.52|104.48|102.68|104.48|102.68|104.3|102.5|13
1656825490000|2022-07-03 05:18:10|104.55|102.75|104.75|102.95|104.75|102.95|104.55|102.75|13
1656825500000|2022-07-03 05:18:20|104.77|102.97|104.79|102.99|104.79|102.99|104.76|102.96|11
1656825510000|2022-07-03 05:18:30|104.78|102.98|104.65|102.85|104.82|103.02|104.61|102.81|21
1656825520000|2022-07-03 05:18:40|104.63|102.83|104.65|102.85|104.67|102.87|104.57|102.77|15
1656825530000|2022-07-03 05:18:50|104.64|102.84|104.61|102.81|104.65|102.85|104.61|102.81|11
1656825540000|2022-07-03 05:19:00|104.63|102.83|104.65|102.85|104.66|102.86|104.62|102.82|6
1656825550000|2022-07-03 05:19:10|104.66|102.86|104.56|102.76|104.66|102.86|104.56|102.76|9
1656825560000|2022-07-03 05:19:20|104.54|102.74|104.52|102.72|104.54|102.74|104.48|102.68|12
1656825570000|2022-07-03 05:19:30|104.51|102.71|104.48|102.68|104.51|102.71|104.48|102.68|3
1656825580000|2022-07-03 05:19:40|104.52|102.72|104.51|102.71|104.52|102.72|104.47|102.67|7
1656825590000|2022-07-03 05:19:50|104.5|102.7|104.47|102.67|104.5|102.7|104.47|102.67|4
1656825610000|2022-07-03 05:20:10|104.49|102.69|104.49|102.69|104.49|102.69|104.48|102.68|3
1656825620000|2022-07-03 05:20:20|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|1
1656825640000|2022-07-03 05:20:40|104.5|102.7|104.52|102.72|104.55|102.75|104.49|102.69|6
1656825650000|2022-07-03 05:20:50|104.56|102.76|104.53|102.73|104.56|102.76|104.51|102.71|9
1656825660000|2022-07-03 05:21:00|104.52|102.72|104.52|102.72|104.52|102.72|104.5|102.7|7
1656825670000|2022-07-03 05:21:10|104.51|102.71|104.54|102.74|104.54|102.74|104.51|102.71|3
1656825680000|2022-07-03 05:21:20|104.56|102.76|104.57|102.77|104.57|102.77|104.56|102.76|2
1656825690000|2022-07-03 05:21:30|104.6|102.8|104.64|102.84|104.65|102.85|104.58|102.78|8
1656825700000|2022-07-03 05:21:40|104.63|102.83|104.65|102.85|104.65|102.85|104.63|102.83|3
1656825710000|2022-07-03 05:21:50|104.64|102.84|104.65|102.85|104.66|102.86|104.64|102.84|4
1656825720000|2022-07-03 05:22:00|104.64|102.84|104.64|102.84|104.64|102.84|104.64|102.84|1
1656825730000|2022-07-03 05:22:10|104.63|102.83|104.65|102.85|104.65|102.85|104.63|102.83|5
1656825750000|2022-07-03 05:22:30|104.7|102.9|104.65|102.85|104.7|102.9|104.65|102.85|2
1656825770000|2022-07-03 05:22:50|104.66|102.86|104.68|102.88|104.71|102.91|104.66|102.86|8
1656825780000|2022-07-03 05:23:00|104.69|102.89|104.73|102.93|104.74|102.94|104.69|102.89|5
1656825790000|2022-07-03 05:23:10|104.75|102.95|104.74|102.94|104.75|102.95|104.74|102.94|8
1656825800000|2022-07-03 05:23:20|104.73|102.93|104.74|102.94|104.76|102.96|104.73|102.93|10
1656825810000|2022-07-03 05:23:30|104.75|102.95|104.65|102.85|104.75|102.95|104.64|102.84|7
1656825820000|2022-07-03 05:23:40|104.64|102.84|104.65|102.85|104.71|102.91|104.63|102.83|11
1656825830000|2022-07-03 05:23:50|104.64|102.84|104.65|102.85|104.65|102.85|104.64|102.84|2
1656825840000|2022-07-03 05:24:00|104.64|102.84|104.66|102.86|104.67|102.87|104.64|102.84|9
1656825850000|2022-07-03 05:24:10|104.65|102.85|104.64|102.84|104.66|102.86|104.64|102.84|5
1656825860000|2022-07-03 05:24:20|104.63|102.83|104.51|102.71|104.63|102.83|104.51|102.71|9
1656825870000|2022-07-03 05:24:30|104.5|102.7|104.54|102.74|104.55|102.75|104.5|102.7|8
1656825880000|2022-07-03 05:24:40|104.55|102.75|104.53|102.73|104.55|102.75|104.53|102.73|6
1656825890000|2022-07-03 05:24:50|104.55|102.75|104.53|102.73|104.55|102.75|104.53|102.73|3
1656825900000|2022-07-03 05:25:00|104.54|102.74|104.55|102.75|104.55|102.75|104.54|102.74|8
1656825910000|2022-07-03 05:25:10|104.54|102.74|104.6|102.8|104.6|102.8|104.54|102.74|3
1656825920000|2022-07-03 05:25:20|104.58|102.78|104.58|102.78|104.59|102.79|104.58|102.78|3
1656825930000|2022-07-03 05:25:30|104.57|102.77|104.56|102.76|104.57|102.77|104.56|102.76|2
1656825940000|2022-07-03 05:25:40|104.57|102.77|104.57|102.77|104.57|102.77|104.56|102.76|5
1656825950000|2022-07-03 05:25:50|104.56|102.76|104.54|102.74|104.57|102.77|104.53|102.73|7
1656825960000|2022-07-03 05:26:00|104.55|102.75|104.54|102.74|104.55|102.75|104.54|102.74|2
1656825970000|2022-07-03 05:26:10|104.56|102.76|104.53|102.73|104.56|102.76|104.53|102.73|6
1656825980000|2022-07-03 05:26:20|104.52|102.72|104.44|102.64|104.52|102.72|104.44|102.64|5
1656825990000|2022-07-03 05:26:30|104.43|102.63|104.44|102.64|104.48|102.68|104.43|102.63|10
1656826000000|2022-07-03 05:26:40|104.46|102.66|104.46|102.66|104.47|102.67|104.43|102.63|8
1656826010000|2022-07-03 05:26:50|104.45|102.65|104.39|102.59|104.45|102.65|104.38|102.58|6
1656826020000|2022-07-03 05:27:00|104.38|102.58|104.37|102.57|104.38|102.58|104.36|102.56|6
1656826030000|2022-07-03 05:27:10|104.38|102.58|104.5|102.7|104.51|102.71|104.37|102.57|12
1656826040000|2022-07-03 05:27:20|104.49|102.69|104.41|102.61|104.5|102.7|104.41|102.61|8
1656826050000|2022-07-03 05:27:30|104.4|102.6|104.4|102.6|104.4|102.6|104.39|102.59|3
1656826060000|2022-07-03 05:27:40|104.44|102.64|104.42|102.62|104.44|102.64|104.42|102.62|3
1656826070000|2022-07-03 05:27:50|104.41|102.61|104.41|102.61|104.41|102.61|104.41|102.61|1
1656826080000|2022-07-03 05:28:00|104.4|102.6|104.39|102.59|104.41|102.61|104.39|102.59|4
1656826090000|2022-07-03 05:28:10|104.38|102.58|104.35|102.55|104.38|102.58|104.35|102.55|4
1656826100000|2022-07-03 05:28:20|104.34|102.54|104.35|102.55|104.36|102.56|104.34|102.54|3
1656826110000|2022-07-03 05:28:30|104.34|102.54|104.32|102.52|104.34|102.54|104.3|102.5|7
1656826120000|2022-07-03 05:28:40|104.31|102.51|104.29|102.49|104.31|102.51|104.29|102.49|3
1656826130000|2022-07-03 05:28:50|104.28|102.48|104.29|102.49|104.29|102.49|104.28|102.48|2
1656826140000|2022-07-03 05:29:00|104.28|102.48|104.29|102.49|104.29|102.49|104.27|102.47|4
1656826150000|2022-07-03 05:29:10|104.28|102.48|104.22|102.42|104.29|102.49|104.22|102.42|7
1656826160000|2022-07-03 05:29:20|104.2|102.4|104.17|102.37|104.2|102.4|104.16|102.36|7
1656826170000|2022-07-03 05:29:30|104.18|102.38|104.08|102.28|104.18|102.38|104.08|102.28|5
1656826180000|2022-07-03 05:29:40|104.07|102.27|104.17|102.37|104.17|102.37|104.06|102.26|10
1656826190000|2022-07-03 05:29:50|104.16|102.36|104.15|102.35|104.16|102.36|104.14|102.34|4
1656826200000|2022-07-03 05:30:00|104.16|102.36|104.08|102.28|104.18|102.38|104.07|102.27|6
1656826210000|2022-07-03 05:30:10|104.09|102.29|104.12|102.32|104.13|102.33|104.09|102.29|10
1656826220000|2022-07-03 05:30:20|104.13|102.33|104.13|102.33|104.14|102.34|104.12|102.32|9
1656826230000|2022-07-03 05:30:30|104.12|102.32|104.14|102.34|104.15|102.35|104.11|102.31|10
1656826240000|2022-07-03 05:30:40|104.15|102.35|104.15|102.35|104.15|102.35|104.14|102.34|3
1656826250000|2022-07-03 05:30:50|104.16|102.36|104.22|102.42|104.29|102.49|104.16|102.36|15
1656826260000|2022-07-03 05:31:00|104.23|102.43|104.3|102.5|104.3|102.5|104.21|102.41|14
1656826270000|2022-07-03 05:31:10|104.28|102.48|104.32|102.52|104.32|102.52|104.26|102.46|8
1656826280000|2022-07-03 05:31:20|104.31|102.51|104.29|102.49|104.31|102.51|104.28|102.48|6
1656826290000|2022-07-03 05:31:30|104.28|102.48|104.28|102.48|104.28|102.48|104.28|102.48|1
1656826300000|2022-07-03 05:31:40|104.27|102.47|104.26|102.46|104.27|102.47|104.25|102.45|5
1656826310000|2022-07-03 05:31:50|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656826320000|2022-07-03 05:32:00|104.21|102.41|104.19|102.39|104.21|102.41|104.19|102.39|3
1656826330000|2022-07-03 05:32:10|104.18|102.38|104.17|102.37|104.18|102.38|104.17|102.37|2
1656826340000|2022-07-03 05:32:20|104.15|102.35|104.16|102.36|104.17|102.37|104.15|102.35|4
1656826350000|2022-07-03 05:32:30|104.17|102.37|104.08|102.28|104.17|102.37|104.08|102.28|4
1656826360000|2022-07-03 05:32:40|104.11|102.31|104.12|102.32|104.13|102.33|104.11|102.31|3
1656826370000|2022-07-03 05:32:50|104.2|102.4|104.08|102.28|104.2|102.4|104.08|102.28|8
1656826380000|2022-07-03 05:33:00|104.11|102.31|104.05|102.25|104.11|102.31|104.02|102.22|15
1656826390000|2022-07-03 05:33:10|104.04|102.24|104.04|102.24|104.12|102.32|104.02|102.22|13
1656826400000|2022-07-03 05:33:20|104.05|102.25|104.04|102.24|104.11|102.31|104.02|102.22|13
1656826410000|2022-07-03 05:33:30|104.03|102.23|104.03|102.23|104.05|102.25|104.03|102.23|4
1656826420000|2022-07-03 05:33:40|104.04|102.24|104.05|102.25|104.06|102.26|104.04|102.24|3
1656826430000|2022-07-03 05:33:50|104.04|102.24|104.01|102.21|104.04|102.24|104.01|102.21|3
1656826440000|2022-07-03 05:34:00|104|102.2|104.02|102.22|104.02|102.22|103.99|102.19|8
1656826450000|2022-07-03 05:34:10|104.01|102.21|103.99|102.19|104.01|102.21|103.99|102.19|3
1656826460000|2022-07-03 05:34:20|104.01|102.21|104.01|102.21|104.02|102.22|104|102.2|7
1656826470000|2022-07-03 05:34:30|104.02|102.22|104.02|102.22|104.02|102.22|104.02|102.22|1
1656826480000|2022-07-03 05:34:40|104.03|102.23|104.06|102.26|104.08|102.28|104.03|102.23|11
1656826490000|2022-07-03 05:34:50|104.08|102.28|104.06|102.26|104.1|102.3|104.02|102.22|16
1656826500000|2022-07-03 05:35:00|104.09|102.29|103.87|102.07|104.09|102.29|103.87|102.07|21
1656826510000|2022-07-03 05:35:10|103.83|102.03|103.99|102.19|103.99|102.19|103.82|102.02|25
1656826520000|2022-07-03 05:35:20|104|102.2|103.93|102.13|104.03|102.23|103.86|102.06|10
1656826530000|2022-07-03 05:35:30|103.92|102.12|103.78|101.98|103.94|102.14|103.78|101.98|14
1656826540000|2022-07-03 05:35:40|103.77|101.97|103.74|101.94|103.77|101.97|103.74|101.94|3
1656826550000|2022-07-03 05:35:50|103.75|101.95|103.75|101.95|103.76|101.96|103.73|101.93|9
1656826560000|2022-07-03 05:36:00|103.74|101.94|103.69|101.89|103.75|101.95|103.69|101.89|7
1656826570000|2022-07-03 05:36:10|103.68|101.88|103.55|101.75|103.69|101.89|103.55|101.75|5
1656826580000|2022-07-03 05:36:20|103.53|101.73|103.46|101.66|103.53|101.73|103.45|101.65|14
1656826590000|2022-07-03 05:36:30|103.45|101.65|103.38|101.58|103.45|101.65|103.38|101.58|4
1656826600000|2022-07-03 05:36:40|103.43|101.63|103.38|101.58|103.43|101.63|103.38|101.58|7
1656826610000|2022-07-03 05:36:50|103.36|101.56|103.34|101.54|103.37|101.57|103.34|101.54|11
1656826620000|2022-07-03 05:37:00|103.33|101.53|103.34|101.54|103.34|101.54|103.32|101.52|8
1656826630000|2022-07-03 05:37:10|103.36|101.56|103.49|101.69|103.5|101.7|103.36|101.56|10
1656826640000|2022-07-03 05:37:20|103.48|101.68|103.46|101.66|103.48|101.68|103.46|101.66|9
1656826650000|2022-07-03 05:37:30|103.44|101.64|103.36|101.56|103.45|101.65|103.36|101.56|11
1656826660000|2022-07-03 05:37:40|103.35|101.55|103.37|101.57|103.37|101.57|103.35|101.55|9
1656826680000|2022-07-03 05:38:00|103.36|101.56|103.47|101.67|103.47|101.67|103.34|101.54|13
1656826690000|2022-07-03 05:38:10|103.46|101.66|103.4|101.6|103.46|101.66|103.4|101.6|7
1656826700000|2022-07-03 05:38:20|103.41|101.61|103.41|101.61|103.41|101.61|103.4|101.6|3
1656826710000|2022-07-03 05:38:30|103.44|101.64|103.45|101.65|103.45|101.65|103.43|101.63|4
1656826720000|2022-07-03 05:38:40|103.46|101.66|103.46|101.66|103.46|101.66|103.46|101.66|1
1656826730000|2022-07-03 05:38:50|103.47|101.67|103.45|101.65|103.5|101.7|103.45|101.65|5
1656826740000|2022-07-03 05:39:00|103.43|101.63|103.4|101.6|103.43|101.63|103.39|101.59|4
1656826750000|2022-07-03 05:39:10|103.39|101.59|103.43|101.63|103.45|101.65|103.39|101.59|11
1656826760000|2022-07-03 05:39:20|103.44|101.64|103.45|101.65|103.45|101.65|103.44|101.64|2
1656826770000|2022-07-03 05:39:30|103.48|101.68|103.54|101.74|103.6|101.8|103.46|101.66|11
1656826780000|2022-07-03 05:39:40|103.57|101.77|103.55|101.75|103.57|101.77|103.55|101.75|3
1656826790000|2022-07-03 05:39:50|103.54|101.74|103.57|101.77|103.57|101.77|103.54|101.74|5
1656826800000|2022-07-03 05:40:00|103.56|101.76|103.58|101.78|103.58|101.78|103.56|101.76|3
1656826810000|2022-07-03 05:40:10|103.59|101.79|103.6|101.8|103.62|101.82|103.59|101.79|4
1656826830000|2022-07-03 05:40:30|103.61|101.81|103.6|101.8|103.62|101.82|103.58|101.78|9
1656826840000|2022-07-03 05:40:40|103.61|101.81|103.5|101.7|103.61|101.81|103.48|101.68|15
1656826850000|2022-07-03 05:40:50|103.49|101.69|103.47|101.67|103.5|101.7|103.46|101.66|7
1656826860000|2022-07-03 05:41:00|103.49|101.69|103.48|101.68|103.5|101.7|103.47|101.67|6
1656826870000|2022-07-03 05:41:10|103.47|101.67|103.48|101.68|103.48|101.68|103.47|101.67|2
1656826880000|2022-07-03 05:41:20|103.47|101.67|103.5|101.7|103.5|101.7|103.47|101.67|4
1656826890000|2022-07-03 05:41:30|103.49|101.69|103.49|101.69|103.5|101.7|103.48|101.68|7
1656826900000|2022-07-03 05:41:40|103.5|101.7|103.5|101.7|103.51|101.71|103.5|101.7|3
1656826910000|2022-07-03 05:41:50|103.49|101.69|103.55|101.75|103.55|101.75|103.49|101.69|8
1656826920000|2022-07-03 05:42:00|103.54|101.74|103.51|101.71|103.54|101.74|103.5|101.7|7
1656826930000|2022-07-03 05:42:10|103.52|101.72|103.53|101.73|103.53|101.73|103.52|101.72|2
1656826940000|2022-07-03 05:42:20|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656826950000|2022-07-03 05:42:30|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|1
1656826960000|2022-07-03 05:42:40|103.61|101.81|103.59|101.79|103.61|101.81|103.58|101.78|3
1656826970000|2022-07-03 05:42:50|103.57|101.77|103.58|101.78|103.58|101.78|103.57|101.77|2
1656826980000|2022-07-03 05:43:00|103.62|101.82|103.61|101.81|103.63|101.83|103.61|101.81|4
1656826990000|2022-07-03 05:43:10|103.59|101.79|103.61|101.81|103.63|101.83|103.59|101.79|3
1656827000000|2022-07-03 05:43:20|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656827010000|2022-07-03 05:43:30|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|4
1656827020000|2022-07-03 05:43:40|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656827030000|2022-07-03 05:43:50|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656827040000|2022-07-03 05:44:00|103.63|101.83|103.71|101.91|103.71|101.91|103.63|101.83|6
1656827050000|2022-07-03 05:44:10|103.7|101.9|103.81|102.01|103.82|102.02|103.7|101.9|11
1656827060000|2022-07-03 05:44:20|103.8|102|103.83|102.03|103.84|102.04|103.8|102|7
1656827070000|2022-07-03 05:44:30|103.84|102.04|103.86|102.06|103.87|102.07|103.84|102.04|8
1656827080000|2022-07-03 05:44:40|103.85|102.05|103.83|102.03|103.86|102.06|103.83|102.03|6
1656827090000|2022-07-03 05:44:50|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656827100000|2022-07-03 05:45:00|103.83|102.03|103.82|102.02|103.83|102.03|103.81|102.01|4
1656827110000|2022-07-03 05:45:10|103.81|102.01|103.8|102|103.82|102.02|103.8|102|6
1656827120000|2022-07-03 05:45:20|103.79|101.99|103.81|102.01|103.81|102.01|103.79|101.99|5
1656827130000|2022-07-03 05:45:30|103.8|102|103.81|102.01|103.81|102.01|103.79|101.99|9
1656827140000|2022-07-03 05:45:40|103.8|102|103.88|102.08|103.88|102.08|103.8|102|9
1656827150000|2022-07-03 05:45:50|103.87|102.07|104|102.2|104|102.2|103.87|102.07|12
1656827160000|2022-07-03 05:46:00|103.99|102.19|103.89|102.09|103.99|102.19|103.88|102.08|8
1656827170000|2022-07-03 05:46:10|103.88|102.08|103.83|102.03|103.88|102.08|103.8|102|17
1656827180000|2022-07-03 05:46:20|103.86|102.06|103.81|102.01|103.89|102.09|103.81|102.01|10
1656827190000|2022-07-03 05:46:30|103.8|102|103.73|101.93|103.8|102|103.73|101.93|11
1656827200000|2022-07-03 05:46:40|103.74|101.94|103.76|101.96|103.76|101.96|103.73|101.93|4
1656827210000|2022-07-03 05:46:50|103.77|101.97|103.76|101.96|103.78|101.98|103.75|101.95|4
1656827220000|2022-07-03 05:47:00|103.77|101.97|103.77|101.97|103.77|101.97|103.76|101.96|3
1656827230000|2022-07-03 05:47:10|103.78|101.98|103.79|101.99|103.79|101.99|103.73|101.93|9
1656827240000|2022-07-03 05:47:20|103.78|101.98|103.84|102.04|103.84|102.04|103.78|101.98|6
1656827250000|2022-07-03 05:47:30|103.86|102.06|103.9|102.1|103.9|102.1|103.86|102.06|6
1656827260000|2022-07-03 05:47:40|103.89|102.09|103.9|102.1|103.9|102.1|103.87|102.07|8
1656827270000|2022-07-03 05:47:50|103.91|102.11|103.84|102.04|103.91|102.11|103.83|102.03|9
1656827280000|2022-07-03 05:48:00|103.85|102.05|103.88|102.08|103.88|102.08|103.85|102.05|4
1656827290000|2022-07-03 05:48:10|103.89|102.09|103.88|102.08|103.89|102.09|103.87|102.07|4
1656827300000|2022-07-03 05:48:20|103.89|102.09|103.94|102.14|103.95|102.15|103.89|102.09|11
1656827310000|2022-07-03 05:48:30|103.95|102.15|103.97|102.17|104|102.2|103.95|102.15|9
1656827320000|2022-07-03 05:48:40|103.98|102.18|103.97|102.17|104|102.2|103.96|102.16|8
1656827330000|2022-07-03 05:48:50|103.98|102.18|104.04|102.24|104.08|102.28|103.98|102.18|9
1656827340000|2022-07-03 05:49:00|104.03|102.23|104.05|102.25|104.07|102.27|104.03|102.23|7
1656827350000|2022-07-03 05:49:10|104.04|102.24|104.02|102.22|104.04|102.24|104.01|102.21|8
1656827360000|2022-07-03 05:49:20|104.03|102.23|104.04|102.24|104.05|102.25|104.02|102.22|10
1656827370000|2022-07-03 05:49:30|104.06|102.26|103.99|102.19|104.06|102.26|103.99|102.19|6
1656827380000|2022-07-03 05:49:40|103.98|102.18|103.99|102.19|103.99|102.19|103.98|102.18|4
1656827390000|2022-07-03 05:49:50|103.98|102.18|103.94|102.14|103.98|102.18|103.9|102.1|8
1656827400000|2022-07-03 05:50:00|103.95|102.15|103.86|102.06|103.95|102.15|103.86|102.06|10
1656827410000|2022-07-03 05:50:10|103.89|102.09|103.89|102.09|103.91|102.11|103.88|102.08|7
1656827420000|2022-07-03 05:50:20|103.88|102.08|103.87|102.07|103.88|102.08|103.86|102.06|5
1656827430000|2022-07-03 05:50:30|103.88|102.08|103.89|102.09|103.91|102.11|103.88|102.08|7
1656827440000|2022-07-03 05:50:40|103.9|102.1|103.9|102.1|103.91|102.11|103.9|102.1|5
1656827450000|2022-07-03 05:50:50|103.91|102.11|103.91|102.11|103.91|102.11|103.9|102.1|7
1656827460000|2022-07-03 05:51:00|103.9|102.1|103.9|102.1|103.91|102.11|103.9|102.1|7
1656827470000|2022-07-03 05:51:10|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656827480000|2022-07-03 05:51:20|103.92|102.12|104.02|102.22|104.04|102.24|103.92|102.12|12
1656827490000|2022-07-03 05:51:30|104.01|102.21|103.96|102.16|104.03|102.23|103.96|102.16|6
1656827500000|2022-07-03 05:51:40|103.97|102.17|103.97|102.17|103.98|102.18|103.96|102.16|7
1656827510000|2022-07-03 05:51:50|103.98|102.18|103.97|102.17|103.98|102.18|103.97|102.17|4
1656827520000|2022-07-03 05:52:00|103.96|102.16|103.88|102.08|103.96|102.16|103.85|102.05|8
1656827530000|2022-07-03 05:52:10|103.89|102.09|103.89|102.09|103.9|102.1|103.89|102.09|3
1656827540000|2022-07-03 05:52:20|103.88|102.08|103.88|102.08|103.88|102.08|103.88|102.08|1
1656827550000|2022-07-03 05:52:30|103.89|102.09|103.88|102.08|103.89|102.09|103.88|102.08|2
1656827560000|2022-07-03 05:52:40|103.89|102.09|103.94|102.14|103.94|102.14|103.89|102.09|4
1656827570000|2022-07-03 05:52:50|103.93|102.13|103.92|102.12|103.93|102.13|103.91|102.11|4
1656827580000|2022-07-03 05:53:00|103.89|102.09|103.9|102.1|103.9|102.1|103.88|102.08|8
1656827590000|2022-07-03 05:53:10|103.89|102.09|103.89|102.09|103.9|102.1|103.89|102.09|3
1656827600000|2022-07-03 05:53:20|103.88|102.08|103.89|102.09|103.89|102.09|103.88|102.08|2
1656827610000|2022-07-03 05:53:30|103.92|102.12|103.93|102.13|103.93|102.13|103.92|102.12|2
1656827620000|2022-07-03 05:53:40|103.94|102.14|103.93|102.13|103.95|102.15|103.93|102.13|3
1656827630000|2022-07-03 05:53:50|103.94|102.14|103.93|102.13|103.94|102.14|103.93|102.13|2
1656827640000|2022-07-03 05:54:00|103.91|102.11|103.91|102.11|103.92|102.12|103.91|102.11|3
1656827650000|2022-07-03 05:54:10|103.89|102.09|103.86|102.06|103.91|102.11|103.86|102.06|6
1656827660000|2022-07-03 05:54:20|103.85|102.05|103.77|101.97|103.85|102.05|103.77|101.97|6
1656827670000|2022-07-03 05:54:30|103.78|101.98|103.77|101.97|103.8|102|103.77|101.97|7
1656827680000|2022-07-03 05:54:40|103.78|101.98|103.69|101.89|103.79|101.99|103.68|101.88|9
1656827690000|2022-07-03 05:54:50|103.68|101.88|103.67|101.87|103.68|101.88|103.66|101.86|3
1656827700000|2022-07-03 05:55:00|103.68|101.88|103.56|101.76|103.69|101.89|103.56|101.76|11
1656827710000|2022-07-03 05:55:10|103.57|101.77|103.56|101.76|103.58|101.78|103.55|101.75|10
1656827720000|2022-07-03 05:55:20|103.57|101.77|103.6|101.8|103.62|101.82|103.57|101.77|6
1656827730000|2022-07-03 05:55:30|103.59|101.79|103.56|101.76|103.6|101.8|103.53|101.73|10
1656827740000|2022-07-03 05:55:40|103.55|101.75|103.56|101.76|103.58|101.78|103.55|101.75|8
1656827750000|2022-07-03 05:55:50|103.54|101.74|103.57|101.77|103.57|101.77|103.53|101.73|9
1656827760000|2022-07-03 05:56:00|103.58|101.78|103.56|101.76|103.59|101.79|103.56|101.76|8
1656827770000|2022-07-03 05:56:10|103.55|101.75|103.56|101.76|103.56|101.76|103.55|101.75|2
1656827780000|2022-07-03 05:56:20|103.58|101.78|103.59|101.79|103.59|101.79|103.58|101.78|2
1656827790000|2022-07-03 05:56:30|103.58|101.78|103.59|101.79|103.6|101.8|103.57|101.77|9
1656827800000|2022-07-03 05:56:40|103.58|101.78|103.58|101.78|103.59|101.79|103.57|101.77|4
1656827810000|2022-07-03 05:56:50|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|4
1656827820000|2022-07-03 05:57:00|103.56|101.76|103.56|101.76|103.57|101.77|103.56|101.76|3
1656827840000|2022-07-03 05:57:20|103.58|101.78|103.56|101.76|103.58|101.78|103.56|101.76|7
1656827850000|2022-07-03 05:57:30|103.58|101.78|103.58|101.78|103.58|101.78|103.57|101.77|5
1656827860000|2022-07-03 05:57:40|103.57|101.77|103.56|101.76|103.58|101.78|103.56|101.76|4
1656827880000|2022-07-03 05:58:00|103.55|101.75|103.52|101.72|103.56|101.76|103.51|101.71|9
1656827890000|2022-07-03 05:58:10|103.51|101.71|103.41|101.61|103.52|101.72|103.41|101.61|14
1656827900000|2022-07-03 05:58:20|103.42|101.62|103.41|101.61|103.47|101.67|103.41|101.61|11
1656827910000|2022-07-03 05:58:30|103.44|101.64|103.4|101.6|103.44|101.64|103.4|101.6|4
1656827920000|2022-07-03 05:58:40|103.39|101.59|103.4|101.6|103.4|101.6|103.39|101.59|2
1656827930000|2022-07-03 05:58:50|103.43|101.63|103.47|101.67|103.47|101.67|103.43|101.63|4
1656827940000|2022-07-03 05:59:00|103.46|101.66|103.46|101.66|103.51|101.71|103.45|101.65|16
1656827950000|2022-07-03 05:59:10|103.47|101.67|103.45|101.65|103.47|101.67|103.45|101.65|11
1656827960000|2022-07-03 05:59:20|103.46|101.66|103.43|101.63|103.46|101.66|103.42|101.62|11
1656827970000|2022-07-03 05:59:30|103.44|101.64|103.46|101.66|103.46|101.66|103.44|101.64|5
1656827980000|2022-07-03 05:59:40|103.47|101.67|103.46|101.66|103.47|101.67|103.45|101.65|6
1656827990000|2022-07-03 05:59:50|103.47|101.67|103.46|101.66|103.47|101.67|103.39|101.59|16
1656828000000|2022-07-03 06:00:00|103.47|101.67|103.46|101.66|103.53|101.73|103.43|101.63|15
1656828010000|2022-07-03 06:00:10|103.45|101.65|103.44|101.64|103.46|101.66|103.44|101.64|6
1656828020000|2022-07-03 06:00:20|103.45|101.65|103.47|101.67|103.47|101.67|103.45|101.65|5
1656828030000|2022-07-03 06:00:30|103.48|101.68|103.47|101.67|103.48|101.68|103.46|101.66|3
1656828040000|2022-07-03 06:00:40|103.46|101.66|103.46|101.66|103.46|101.66|103.46|101.66|1
1656828060000|2022-07-03 06:01:00|103.45|101.65|103.44|101.64|103.45|101.65|103.43|101.63|7
1656828070000|2022-07-03 06:01:10|103.45|101.65|103.45|101.65|103.48|101.68|103.44|101.64|9
1656828080000|2022-07-03 06:01:20|103.46|101.66|103.45|101.65|103.46|101.66|103.45|101.65|10
1656828090000|2022-07-03 06:01:30|103.46|101.66|103.52|101.72|103.53|101.73|103.46|101.66|4
1656828100000|2022-07-03 06:01:40|103.54|101.74|103.53|101.73|103.54|101.74|103.52|101.72|10
1656828110000|2022-07-03 06:01:50|103.54|101.74|103.52|101.72|103.54|101.74|103.51|101.71|5
1656828120000|2022-07-03 06:02:00|103.51|101.71|103.51|101.71|103.51|101.71|103.51|101.71|1
1656828130000|2022-07-03 06:02:10|103.53|101.73|103.52|101.72|103.53|101.73|103.52|101.72|2
1656828140000|2022-07-03 06:02:20|103.53|101.73|103.57|101.77|103.58|101.78|103.53|101.73|8
1656828150000|2022-07-03 06:02:30|103.56|101.76|103.55|101.75|103.56|101.76|103.55|101.75|2
1656828160000|2022-07-03 06:02:40|103.56|101.76|103.68|101.88|103.7|101.9|103.55|101.75|12
1656828170000|2022-07-03 06:02:50|103.67|101.87|103.64|101.84|103.67|101.87|103.64|101.84|7
1656828180000|2022-07-03 06:03:00|103.66|101.86|103.64|101.84|103.67|101.87|103.63|101.83|8
1656828190000|2022-07-03 06:03:10|103.66|101.86|103.67|101.87|103.68|101.88|103.64|101.84|9
1656828200000|2022-07-03 06:03:20|103.66|101.86|103.66|101.86|103.67|101.87|103.66|101.86|3
1656828210000|2022-07-03 06:03:30|103.65|101.85|103.68|101.88|103.69|101.89|103.65|101.85|6
1656828220000|2022-07-03 06:03:40|103.67|101.87|103.67|101.87|103.68|101.88|103.67|101.87|3
1656828230000|2022-07-03 06:03:50|103.68|101.88|103.68|101.88|103.68|101.88|103.68|101.88|1
1656828240000|2022-07-03 06:04:00|103.69|101.89|103.68|101.88|103.7|101.9|103.67|101.87|8
1656828250000|2022-07-03 06:04:10|103.67|101.87|103.66|101.86|103.67|101.87|103.66|101.86|4
1656828260000|2022-07-03 06:04:20|103.64|101.84|103.62|101.82|103.66|101.86|103.62|101.82|6
1656828270000|2022-07-03 06:04:30|103.61|101.81|103.59|101.79|103.61|101.81|103.59|101.79|4
1656828280000|2022-07-03 06:04:40|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656828290000|2022-07-03 06:04:50|103.62|101.82|103.57|101.77|103.62|101.82|103.57|101.77|5
1656828300000|2022-07-03 06:05:00|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656828310000|2022-07-03 06:05:10|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656828320000|2022-07-03 06:05:20|103.58|101.78|103.59|101.79|103.59|101.79|103.58|101.78|2
1656828330000|2022-07-03 06:05:30|103.6|101.8|103.65|101.85|103.65|101.85|103.6|101.8|4
1656828340000|2022-07-03 06:05:40|103.66|101.86|103.67|101.87|103.67|101.87|103.66|101.86|2
1656828350000|2022-07-03 06:05:50|103.7|101.9|103.71|101.91|103.71|101.91|103.7|101.9|4
1656828360000|2022-07-03 06:06:00|103.73|101.93|103.67|101.87|103.73|101.93|103.67|101.87|9
1656828370000|2022-07-03 06:06:10|103.65|101.85|103.65|101.85|103.65|101.85|103.62|101.82|12
1656828380000|2022-07-03 06:06:20|103.64|101.84|103.67|101.87|103.68|101.88|103.64|101.84|6
1656828390000|2022-07-03 06:06:30|103.66|101.86|103.67|101.87|103.68|101.88|103.66|101.86|4
1656828420000|2022-07-03 06:07:00|103.66|101.86|103.58|101.78|103.66|101.86|103.58|101.78|9
1656828430000|2022-07-03 06:07:10|103.59|101.79|103.61|101.81|103.61|101.81|103.59|101.79|3
1656828450000|2022-07-03 06:07:30|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|6
1656828470000|2022-07-03 06:07:50|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|2
1656828490000|2022-07-03 06:08:10|103.62|101.82|103.63|101.83|103.65|101.85|103.62|101.82|4
1656828500000|2022-07-03 06:08:20|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656828520000|2022-07-03 06:08:40|103.64|101.84|103.63|101.83|103.65|101.85|103.62|101.82|5
1656828540000|2022-07-03 06:09:00|103.68|101.88|103.69|101.89|103.69|101.89|103.67|101.87|8
1656828550000|2022-07-03 06:09:10|103.68|101.88|103.72|101.92|103.73|101.93|103.68|101.88|6
1656828560000|2022-07-03 06:09:20|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|10
1656828570000|2022-07-03 06:09:30|103.71|101.91|103.68|101.88|103.71|101.91|103.68|101.88|3
1656828580000|2022-07-03 06:09:40|103.67|101.87|103.68|101.88|103.68|101.88|103.67|101.87|2
1656828590000|2022-07-03 06:09:50|103.69|101.89|103.68|101.88|103.69|101.89|103.68|101.88|2
1656828600000|2022-07-03 06:10:00|103.69|101.89|103.68|101.88|103.7|101.9|103.68|101.88|4
1656828610000|2022-07-03 06:10:10|103.69|101.89|103.7|101.9|103.7|101.9|103.68|101.88|10
1656828620000|2022-07-03 06:10:20|103.69|101.89|103.69|101.89|103.7|101.9|103.68|101.88|5
1656828630000|2022-07-03 06:10:30|103.7|101.9|103.7|101.9|103.71|101.91|103.7|101.9|5
1656828640000|2022-07-03 06:10:40|103.69|101.89|103.7|101.9|103.7|101.9|103.69|101.89|2
1656828650000|2022-07-03 06:10:50|103.69|101.89|103.7|101.9|103.71|101.91|103.69|101.89|8
1656828660000|2022-07-03 06:11:00|103.71|101.91|103.7|101.9|103.71|101.91|103.7|101.9|4
1656828670000|2022-07-03 06:11:10|103.71|101.91|103.69|101.89|103.71|101.91|103.68|101.88|7
1656828680000|2022-07-03 06:11:20|103.7|101.9|103.66|101.86|103.7|101.9|103.66|101.86|2
1656828690000|2022-07-03 06:11:30|103.68|101.88|103.68|101.88|103.68|101.88|103.68|101.88|1
1656828710000|2022-07-03 06:11:50|103.67|101.87|103.62|101.82|103.67|101.87|103.62|101.82|4
1656828720000|2022-07-03 06:12:00|103.61|101.81|103.57|101.77|103.61|101.81|103.57|101.77|4
1656828730000|2022-07-03 06:12:10|103.55|101.75|103.57|101.77|103.57|101.77|103.51|101.71|10
1656828740000|2022-07-03 06:12:20|103.56|101.76|103.43|101.63|103.57|101.77|103.43|101.63|12
1656828750000|2022-07-03 06:12:30|103.42|101.62|103.42|101.62|103.42|101.62|103.42|101.62|1
1656828760000|2022-07-03 06:12:40|103.43|101.63|103.42|101.62|103.43|101.63|103.42|101.62|2
1656828770000|2022-07-03 06:12:50|103.41|101.61|103.4|101.6|103.41|101.61|103.4|101.6|4
1656828780000|2022-07-03 06:13:00|103.42|101.62|103.41|101.61|103.42|101.62|103.41|101.61|4
1656828790000|2022-07-03 06:13:10|103.42|101.62|103.63|101.83|103.64|101.84|103.42|101.62|18
1656828800000|2022-07-03 06:13:20|103.62|101.82|103.6|101.8|103.63|101.83|103.6|101.8|4
1656828810000|2022-07-03 06:13:30|103.61|101.81|103.6|101.8|103.61|101.81|103.6|101.8|2
1656828820000|2022-07-03 06:13:40|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|4
1656828830000|2022-07-03 06:13:50|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|2
1656828860000|2022-07-03 06:14:20|103.63|101.83|103.72|101.92|103.72|101.92|103.63|101.83|6
1656828870000|2022-07-03 06:14:30|103.71|101.91|103.71|101.91|103.74|101.94|103.7|101.9|9
1656828880000|2022-07-03 06:14:40|103.72|101.92|103.72|101.92|103.72|101.92|103.71|101.91|3
1656828890000|2022-07-03 06:14:50|103.71|101.91|103.72|101.92|103.73|101.93|103.71|101.91|4
1656828900000|2022-07-03 06:15:00|103.7|101.9|103.69|101.89|103.7|101.9|103.68|101.88|4
1656828910000|2022-07-03 06:15:10|103.7|101.9|103.83|102.03|103.83|102.03|103.69|101.89|15
1656828920000|2022-07-03 06:15:20|103.82|102.02|103.77|101.97|103.82|102.02|103.77|101.97|6
1656828930000|2022-07-03 06:15:30|103.78|101.98|103.78|101.98|103.8|102|103.77|101.97|7
1656828940000|2022-07-03 06:15:40|103.77|101.97|103.78|101.98|103.8|102|103.77|101.97|10
1656828950000|2022-07-03 06:15:50|103.77|101.97|103.81|102.01|103.81|102.01|103.77|101.97|9
1656828960000|2022-07-03 06:16:00|103.8|102|103.8|102|103.81|102.01|103.79|101.99|7
1656828970000|2022-07-03 06:16:10|103.81|102.01|103.9|102.1|103.9|102.1|103.8|102|13
1656828980000|2022-07-03 06:16:20|103.88|102.08|103.81|102.01|103.88|102.08|103.81|102.01|9
1656828990000|2022-07-03 06:16:30|103.79|101.99|103.81|102.01|103.81|102.01|103.77|101.97|8
1656829010000|2022-07-03 06:16:50|103.83|102.03|103.84|102.04|103.84|102.04|103.8|102|5
1656829020000|2022-07-03 06:17:00|103.81|102.01|103.85|102.05|103.86|102.06|103.81|102.01|10
1656829030000|2022-07-03 06:17:10|103.84|102.04|103.86|102.06|103.86|102.06|103.83|102.03|11
1656829040000|2022-07-03 06:17:20|103.85|102.05|103.85|102.05|103.85|102.05|103.85|102.05|1
1656829050000|2022-07-03 06:17:30|103.86|102.06|103.85|102.05|103.86|102.06|103.85|102.05|2
1656829060000|2022-07-03 06:17:40|103.83|102.03|103.81|102.01|103.84|102.04|103.8|102|5
1656829070000|2022-07-03 06:17:50|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|3
1656829080000|2022-07-03 06:18:00|103.83|102.03|103.84|102.04|103.85|102.05|103.83|102.03|6
1656829090000|2022-07-03 06:18:10|103.83|102.03|103.77|101.97|103.83|102.03|103.77|101.97|6
1656829100000|2022-07-03 06:18:20|103.78|101.98|103.8|102|103.82|102.02|103.78|101.98|12
1656829110000|2022-07-03 06:18:30|103.82|102.02|103.86|102.06|103.9|102.1|103.81|102.01|7
1656829180000|2022-07-03 06:19:40|103.87|102.07|103.87|102.07|103.87|102.07|103.87|102.07|1
1656829190000|2022-07-03 06:19:50|103.86|102.06|103.87|102.07|103.88|102.08|103.86|102.06|7
1656829200000|2022-07-03 06:20:00|103.86|102.06|103.86|102.06|103.86|102.06|103.86|102.06|1
1656829210000|2022-07-03 06:20:10|103.87|102.07|103.86|102.06|103.87|102.07|103.86|102.06|2
1656829220000|2022-07-03 06:20:20|103.87|102.07|103.86|102.06|103.88|102.08|103.86|102.06|4
1656829230000|2022-07-03 06:20:30|103.84|102.04|103.77|101.97|103.84|102.04|103.77|101.97|5
1656829240000|2022-07-03 06:20:40|103.78|101.98|103.82|102.02|103.82|102.02|103.78|101.98|6
1656829250000|2022-07-03 06:20:50|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656829260000|2022-07-03 06:21:00|103.82|102.02|103.86|102.06|103.86|102.06|103.82|102.02|6
1656829270000|2022-07-03 06:21:10|103.83|102.03|103.84|102.04|103.84|102.04|103.83|102.03|2
1656829280000|2022-07-03 06:21:20|103.85|102.05|103.84|102.04|103.85|102.05|103.84|102.04|4
1656829290000|2022-07-03 06:21:30|103.83|102.03|103.83|102.03|103.83|102.03|103.81|102.01|9
1656829300000|2022-07-03 06:21:40|103.82|102.02|103.85|102.05|103.85|102.05|103.8|102|10
1656829310000|2022-07-03 06:21:50|103.84|102.04|103.86|102.06|103.86|102.06|103.83|102.03|5
1656829320000|2022-07-03 06:22:00|103.87|102.07|103.86|102.06|103.88|102.08|103.86|102.06|8
1656829330000|2022-07-03 06:22:10|103.87|102.07|103.96|102.16|103.97|102.17|103.87|102.07|6
1656829340000|2022-07-03 06:22:20|103.95|102.15|103.95|102.15|103.95|102.15|103.93|102.13|4
1656829350000|2022-07-03 06:22:30|103.94|102.14|103.95|102.15|103.96|102.16|103.94|102.14|6
1656829360000|2022-07-03 06:22:40|103.94|102.14|103.97|102.17|103.97|102.17|103.93|102.13|10
1656829370000|2022-07-03 06:22:50|103.96|102.16|103.94|102.14|103.96|102.16|103.94|102.14|3
1656829380000|2022-07-03 06:23:00|103.95|102.15|103.95|102.15|103.95|102.15|103.95|102.15|1
1656829390000|2022-07-03 06:23:10|103.96|102.16|103.99|102.19|104|102.2|103.96|102.16|4
1656829400000|2022-07-03 06:23:20|104|102.2|104.07|102.27|104.08|102.28|103.99|102.19|6
1656829410000|2022-07-03 06:23:30|104.06|102.26|104.07|102.27|104.07|102.27|104.06|102.26|2
1656829420000|2022-07-03 06:23:40|104.08|102.28|104.08|102.28|104.08|102.28|104.08|102.28|1
1656829430000|2022-07-03 06:23:50|104.09|102.29|104.07|102.27|104.09|102.29|104.07|102.27|2
1656829440000|2022-07-03 06:24:00|104.08|102.28|104.07|102.27|104.08|102.28|104.07|102.27|2
1656829460000|2022-07-03 06:24:20|104.09|102.29|104.07|102.27|104.09|102.29|104.07|102.27|2
1656829470000|2022-07-03 06:24:30|104.08|102.28|104.08|102.28|104.08|102.28|104.08|102.28|1
1656829480000|2022-07-03 06:24:40|104.07|102.27|104.1|102.3|104.1|102.3|104.07|102.27|4
1656829490000|2022-07-03 06:24:50|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656829500000|2022-07-03 06:25:00|104.08|102.28|104.04|102.24|104.08|102.28|104.04|102.24|12
1656829510000|2022-07-03 06:25:10|104.03|102.23|104.02|102.22|104.03|102.23|104.02|102.22|6
1656829520000|2022-07-03 06:25:20|104.06|102.26|104.09|102.29|104.09|102.29|104.04|102.24|8
1656829530000|2022-07-03 06:25:30|104.1|102.3|104.23|102.43|104.3|102.5|104.1|102.3|13
1656829540000|2022-07-03 06:25:40|104.24|102.44|104.28|102.48|104.32|102.52|104.2|102.4|20
1656829550000|2022-07-03 06:25:50|104.29|102.49|104.37|102.57|104.41|102.61|104.29|102.49|19
1656829560000|2022-07-03 06:26:00|104.36|102.56|104.27|102.47|104.36|102.56|104.27|102.47|9
1656829570000|2022-07-03 06:26:10|104.25|102.45|104.27|102.47|104.27|102.47|104.21|102.41|11
1656829580000|2022-07-03 06:26:20|104.28|102.48|104.27|102.47|104.29|102.49|104.26|102.46|11
1656829590000|2022-07-03 06:26:30|104.28|102.48|104.27|102.47|104.28|102.48|104.27|102.47|2
1656829600000|2022-07-03 06:26:40|104.26|102.46|104.26|102.46|104.26|102.46|104.25|102.45|3
1656829610000|2022-07-03 06:26:50|104.29|102.49|104.26|102.46|104.29|102.49|104.26|102.46|5
1656829620000|2022-07-03 06:27:00|104.25|102.45|104.21|102.41|104.26|102.46|104.21|102.41|5
1656829630000|2022-07-03 06:27:10|104.2|102.4|104.19|102.39|104.22|102.42|104.19|102.39|7
1656829640000|2022-07-03 06:27:20|104.2|102.4|104.2|102.4|104.2|102.4|104.2|102.4|1
1656829650000|2022-07-03 06:27:30|104.21|102.41|104.25|102.45|104.25|102.45|104.21|102.41|4
1656829660000|2022-07-03 06:27:40|104.24|102.44|104.26|102.46|104.26|102.46|104.24|102.44|3
1656829670000|2022-07-03 06:27:50|104.27|102.47|104.28|102.48|104.28|102.48|104.27|102.47|2
1656829690000|2022-07-03 06:28:10|104.26|102.46|104.27|102.47|104.27|102.47|104.25|102.45|4
1656829700000|2022-07-03 06:28:20|104.29|102.49|104.28|102.48|104.29|102.49|104.27|102.47|3
1656829710000|2022-07-03 06:28:30|104.3|102.5|104.28|102.48|104.3|102.5|104.28|102.48|4
1656829730000|2022-07-03 06:28:50|104.3|102.5|104.29|102.49|104.3|102.5|104.28|102.48|4
1656829740000|2022-07-03 06:29:00|104.31|102.51|104.3|102.5|104.32|102.52|104.3|102.5|4
1656829750000|2022-07-03 06:29:10|104.29|102.49|104.32|102.52|104.33|102.53|104.29|102.49|5
1656829760000|2022-07-03 06:29:20|104.31|102.51|104.31|102.51|104.31|102.51|104.31|102.51|1
1656829770000|2022-07-03 06:29:30|104.3|102.5|104.28|102.48|104.3|102.5|104.28|102.48|5
1656829780000|2022-07-03 06:29:40|104.24|102.44|104.28|102.48|104.28|102.48|104.24|102.44|3
1656829790000|2022-07-03 06:29:50|104.27|102.47|104.26|102.46|104.27|102.47|104.26|102.46|4
1656829800000|2022-07-03 06:30:00|104.25|102.45|104.25|102.45|104.26|102.46|104.25|102.45|3
1656829810000|2022-07-03 06:30:10|104.26|102.46|104.28|102.48|104.28|102.48|104.26|102.46|5
1656829820000|2022-07-03 06:30:20|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656829830000|2022-07-03 06:30:30|104.28|102.48|104.28|102.48|104.29|102.49|104.28|102.48|5
1656829840000|2022-07-03 06:30:40|104.29|102.49|104.28|102.48|104.3|102.5|104.28|102.48|4
1656829850000|2022-07-03 06:30:50|104.29|102.49|104.29|102.49|104.29|102.49|104.29|102.49|1
1656829870000|2022-07-03 06:31:10|104.3|102.5|104.36|102.56|104.39|102.59|104.29|102.49|12
1656829880000|2022-07-03 06:31:20|104.37|102.57|104.4|102.6|104.4|102.6|104.36|102.56|6
1656829890000|2022-07-03 06:31:30|104.39|102.59|104.39|102.59|104.41|102.61|104.39|102.59|6
1656829900000|2022-07-03 06:31:40|104.4|102.6|104.39|102.59|104.4|102.6|104.39|102.59|2
1656829910000|2022-07-03 06:31:50|104.4|102.6|104.4|102.6|104.4|102.6|104.4|102.6|1
1656829920000|2022-07-03 06:32:00|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656829930000|2022-07-03 06:32:10|104.38|102.58|104.32|102.52|104.38|102.58|104.32|102.52|5
1656829940000|2022-07-03 06:32:20|104.3|102.5|104.26|102.46|104.3|102.5|104.24|102.44|7
1656829950000|2022-07-03 06:32:30|104.27|102.47|104.28|102.48|104.28|102.48|104.27|102.47|6
1656829960000|2022-07-03 06:32:40|104.27|102.47|104.29|102.49|104.29|102.49|104.27|102.47|3
1656829970000|2022-07-03 06:32:50|104.27|102.47|104.26|102.46|104.27|102.47|104.25|102.45|3
1656829980000|2022-07-03 06:33:00|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656829990000|2022-07-03 06:33:10|104.26|102.46|104.27|102.47|104.27|102.47|104.26|102.46|2
1656830000000|2022-07-03 06:33:20|104.28|102.48|104.26|102.46|104.28|102.48|104.21|102.41|10
1656830010000|2022-07-03 06:33:30|104.27|102.47|104.25|102.45|104.27|102.47|104.25|102.45|5
1656830020000|2022-07-03 06:33:40|104.28|102.48|104.27|102.47|104.28|102.48|104.25|102.45|7
1656830030000|2022-07-03 06:33:50|104.29|102.49|104.28|102.48|104.29|102.49|104.28|102.48|2
1656830040000|2022-07-03 06:34:00|104.3|102.5|104.3|102.5|104.3|102.5|104.3|102.5|1
1656830050000|2022-07-03 06:34:10|104.29|102.49|104.29|102.49|104.29|102.49|104.29|102.49|1
1656830090000|2022-07-03 06:34:50|104.3|102.5|104.3|102.5|104.31|102.51|104.3|102.5|3
1656830100000|2022-07-03 06:35:00|104.31|102.51|104.3|102.5|104.31|102.51|104.3|102.5|4
1656830110000|2022-07-03 06:35:10|104.31|102.51|104.37|102.57|104.37|102.57|104.3|102.5|7
1656830120000|2022-07-03 06:35:20|104.38|102.58|104.37|102.57|104.38|102.58|104.35|102.55|5
1656830130000|2022-07-03 06:35:30|104.36|102.56|104.35|102.55|104.36|102.56|104.35|102.55|2
1656830140000|2022-07-03 06:35:40|104.36|102.56|104.37|102.57|104.39|102.59|104.36|102.56|8
1656830150000|2022-07-03 06:35:50|104.36|102.56|104.36|102.56|104.36|102.56|104.36|102.56|1
1656830160000|2022-07-03 06:36:00|104.37|102.57|104.38|102.58|104.4|102.6|104.37|102.57|5
1656830170000|2022-07-03 06:36:10|104.39|102.59|104.42|102.62|104.42|102.62|104.39|102.59|6
1656830180000|2022-07-03 06:36:20|104.41|102.61|104.4|102.6|104.41|102.61|104.38|102.58|4
1656830200000|2022-07-03 06:36:40|104.41|102.61|104.4|102.6|104.41|102.61|104.4|102.6|2
1656830210000|2022-07-03 06:36:50|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|1
1656830220000|2022-07-03 06:37:00|104.4|102.6|104.32|102.52|104.4|102.6|104.32|102.52|4
1656830240000|2022-07-03 06:37:20|104.31|102.51|104.32|102.52|104.32|102.52|104.31|102.51|2
1656830260000|2022-07-03 06:37:40|104.31|102.51|104.32|102.52|104.32|102.52|104.28|102.48|7
1656830290000|2022-07-03 06:38:10|104.31|102.51|104.28|102.48|104.31|102.51|104.28|102.48|4
1656830330000|2022-07-03 06:38:50|104.3|102.5|104.29|102.49|104.3|102.5|104.29|102.49|2
1656830360000|2022-07-03 06:39:20|104.3|102.5|104.29|102.49|104.3|102.5|104.29|102.49|2
1656830380000|2022-07-03 06:39:40|104.28|102.48|104.28|102.48|104.28|102.48|104.28|102.48|1
1656830390000|2022-07-03 06:39:50|104.29|102.49|104.31|102.51|104.32|102.52|104.29|102.49|7
1656830410000|2022-07-03 06:40:10|104.3|102.5|104.3|102.5|104.3|102.5|104.3|102.5|1
1656830420000|2022-07-03 06:40:20|104.31|102.51|104.31|102.51|104.31|102.51|104.31|102.51|1
1656830440000|2022-07-03 06:40:40|104.29|102.49|104.26|102.46|104.29|102.49|104.26|102.46|3
1656830450000|2022-07-03 06:40:50|104.25|102.45|104.22|102.42|104.25|102.45|104.21|102.41|4
1656830460000|2022-07-03 06:41:00|104.21|102.41|104.18|102.38|104.21|102.41|104.17|102.37|10
1656830470000|2022-07-03 06:41:10|104.19|102.39|104.18|102.38|104.19|102.39|104.18|102.38|2
1656830490000|2022-07-03 06:41:30|104.17|102.37|104.19|102.39|104.19|102.39|104.17|102.37|5
1656830500000|2022-07-03 06:41:40|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|2
1656830510000|2022-07-03 06:41:50|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|2
1656830520000|2022-07-03 06:42:00|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|2
1656830530000|2022-07-03 06:42:10|104.24|102.44|104.29|102.49|104.3|102.5|104.24|102.44|9
1656830540000|2022-07-03 06:42:20|104.3|102.5|104.33|102.53|104.33|102.53|104.3|102.5|4
1656830550000|2022-07-03 06:42:30|104.34|102.54|104.35|102.55|104.35|102.55|104.33|102.53|4
1656830560000|2022-07-03 06:42:40|104.36|102.56|104.43|102.63|104.43|102.63|104.36|102.56|3
1656830570000|2022-07-03 06:42:50|104.42|102.62|104.42|102.62|104.43|102.63|104.42|102.62|3
1656830580000|2022-07-03 06:43:00|104.41|102.61|104.37|102.57|104.41|102.61|104.37|102.57|6
1656830590000|2022-07-03 06:43:10|104.36|102.56|104.33|102.53|104.37|102.57|104.32|102.52|7
1656830600000|2022-07-03 06:43:20|104.32|102.52|104.31|102.51|104.32|102.52|104.3|102.5|5
1656830610000|2022-07-03 06:43:30|104.32|102.52|104.31|102.51|104.32|102.52|104.31|102.51|2
1656830630000|2022-07-03 06:43:50|104.3|102.5|104.31|102.51|104.33|102.53|104.3|102.5|6
1656830650000|2022-07-03 06:44:10|104.32|102.52|104.29|102.49|104.35|102.55|104.29|102.49|9
1656830660000|2022-07-03 06:44:20|104.28|102.48|104.22|102.42|104.28|102.48|104.21|102.41|6
1656830670000|2022-07-03 06:44:30|104.24|102.44|104.27|102.47|104.27|102.47|104.24|102.44|3
1656830680000|2022-07-03 06:44:40|104.26|102.46|104.27|102.47|104.27|102.47|104.26|102.46|2
1656830690000|2022-07-03 06:44:50|104.28|102.48|104.25|102.45|104.28|102.48|104.19|102.39|11
1656830700000|2022-07-03 06:45:00|104.24|102.44|104.22|102.42|104.24|102.44|104.22|102.42|4
1656830710000|2022-07-03 06:45:10|104.21|102.41|104.2|102.4|104.21|102.41|104.19|102.39|5
1656830720000|2022-07-03 06:45:20|104.19|102.39|104.19|102.39|104.19|102.39|104.19|102.39|1
1656830730000|2022-07-03 06:45:30|104.18|102.38|104.19|102.39|104.19|102.39|104.18|102.38|2
1656830740000|2022-07-03 06:45:40|104.18|102.38|104.24|102.44|104.25|102.45|104.18|102.38|3
1656830750000|2022-07-03 06:45:50|104.25|102.45|104.24|102.44|104.25|102.45|104.24|102.44|2
1656830760000|2022-07-03 06:46:00|104.23|102.43|104.2|102.4|104.24|102.44|104.2|102.4|9
1656830770000|2022-07-03 06:46:10|104.21|102.41|104.21|102.41|104.23|102.43|104.2|102.4|8
1656830780000|2022-07-03 06:46:20|104.2|102.4|104.21|102.41|104.22|102.42|104.2|102.4|7
1656830790000|2022-07-03 06:46:30|104.2|102.4|104.25|102.45|104.25|102.45|104.19|102.39|5
1656830810000|2022-07-03 06:46:50|104.24|102.44|104.21|102.41|104.24|102.44|104.21|102.41|4
1656830820000|2022-07-03 06:47:00|104.24|102.44|104.26|102.46|104.26|102.46|104.23|102.43|3
1656830840000|2022-07-03 06:47:20|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656830890000|2022-07-03 06:48:10|104.26|102.46|104.26|102.46|104.27|102.47|104.26|102.46|3
1656830920000|2022-07-03 06:48:40|104.21|102.41|104.21|102.41|104.23|102.43|104.2|102.4|7
1656830930000|2022-07-03 06:48:50|104.2|102.4|104.2|102.4|104.2|102.4|104.2|102.4|1
1656830940000|2022-07-03 06:49:00|104.21|102.41|104.2|102.4|104.21|102.41|104.2|102.4|2
1656830950000|2022-07-03 06:49:10|104.18|102.38|104.17|102.37|104.18|102.38|104.17|102.37|2
1656830960000|2022-07-03 06:49:20|104.16|102.36|104.17|102.37|104.17|102.37|104.16|102.36|4
1656830990000|2022-07-03 06:49:50|104.19|102.39|104.21|102.41|104.21|102.41|104.18|102.38|3
1656831000000|2022-07-03 06:50:00|104.2|102.4|104.2|102.4|104.2|102.4|104.2|102.4|1
1656831010000|2022-07-03 06:50:10|104.18|102.38|104.1|102.3|104.18|102.38|104.09|102.29|11
1656831020000|2022-07-03 06:50:20|104.09|102.29|104.07|102.27|104.09|102.29|104.07|102.27|3
1656831030000|2022-07-03 06:50:30|104.08|102.28|104.07|102.27|104.08|102.28|104.07|102.27|4
1656831040000|2022-07-03 06:50:40|104.08|102.28|104.09|102.29|104.09|102.29|104.08|102.28|2
1656831050000|2022-07-03 06:50:50|104.08|102.28|104.05|102.25|104.08|102.28|104.05|102.25|3
1656831060000|2022-07-03 06:51:00|104.04|102.24|104.04|102.24|104.04|102.24|104.01|102.21|5
1656831070000|2022-07-03 06:51:10|104.03|102.23|103.99|102.19|104.03|102.23|103.96|102.16|7
1656831080000|2022-07-03 06:51:20|103.98|102.18|104.02|102.22|104.02|102.22|103.98|102.18|3
1656831090000|2022-07-03 06:51:30|104.01|102.21|104.03|102.23|104.03|102.23|104.01|102.21|3
1656831100000|2022-07-03 06:51:40|104.04|102.24|104.03|102.23|104.04|102.24|104.03|102.23|2
1656831120000|2022-07-03 06:52:00|104.07|102.27|104.07|102.27|104.08|102.28|104.06|102.26|5
1656831140000|2022-07-03 06:52:20|104.08|102.28|104.07|102.27|104.08|102.28|104.07|102.27|4
1656831150000|2022-07-03 06:52:30|104.08|102.28|104.19|102.39|104.19|102.39|104.08|102.28|3
1656831160000|2022-07-03 06:52:40|104.2|102.4|104.2|102.4|104.2|102.4|104.2|102.4|1
1656831170000|2022-07-03 06:52:50|104.21|102.41|104.2|102.4|104.21|102.41|104.2|102.4|4
1656831180000|2022-07-03 06:53:00|104.19|102.39|104.18|102.38|104.2|102.4|104.18|102.38|4
1656831190000|2022-07-03 06:53:10|104.17|102.37|104.18|102.38|104.19|102.39|104.17|102.37|3
1656831220000|2022-07-03 06:53:40|104.19|102.39|104.2|102.4|104.2|102.4|104.18|102.38|6
1656831230000|2022-07-03 06:53:50|104.21|102.41|104.21|102.41|104.21|102.41|104.2|102.4|3
1656831240000|2022-07-03 06:54:00|104.22|102.42|104.31|102.51|104.31|102.51|104.22|102.42|7
1656831250000|2022-07-03 06:54:10|104.32|102.52|104.39|102.59|104.39|102.59|104.32|102.52|9
1656831260000|2022-07-03 06:54:20|104.38|102.58|104.52|102.72|104.52|102.72|104.38|102.58|11
1656831270000|2022-07-03 06:54:30|104.51|102.71|104.51|102.71|104.51|102.71|104.48|102.68|6
1656831280000|2022-07-03 06:54:40|104.5|102.7|104.48|102.68|104.5|102.7|104.45|102.65|9
1656831300000|2022-07-03 06:55:00|104.47|102.67|104.48|102.68|104.48|102.68|104.47|102.67|2
1656831310000|2022-07-03 06:55:10|104.47|102.67|104.48|102.68|104.49|102.69|104.47|102.67|4
1656831320000|2022-07-03 06:55:20|104.49|102.69|104.48|102.68|104.5|102.7|104.47|102.67|7
1656831330000|2022-07-03 06:55:30|104.47|102.67|104.49|102.69|104.49|102.69|104.47|102.67|5
1656831340000|2022-07-03 06:55:40|104.48|102.68|104.5|102.7|104.5|102.7|104.48|102.68|3
1656831350000|2022-07-03 06:55:50|104.51|102.71|104.56|102.76|104.57|102.77|104.51|102.71|5
1656831360000|2022-07-03 06:56:00|104.57|102.77|104.58|102.78|104.58|102.78|104.56|102.76|4
1656831370000|2022-07-03 06:56:10|104.57|102.77|104.59|102.79|104.59|102.79|104.55|102.75|5
1656831380000|2022-07-03 06:56:20|104.57|102.77|104.57|102.77|104.58|102.78|104.57|102.77|3
1656831390000|2022-07-03 06:56:30|104.56|102.76|104.57|102.77|104.57|102.77|104.56|102.76|2
1656831400000|2022-07-03 06:56:40|104.56|102.76|104.51|102.71|104.56|102.76|104.5|102.7|4
1656831410000|2022-07-03 06:56:50|104.5|102.7|104.5|102.7|104.5|102.7|104.5|102.7|1
1656831420000|2022-07-03 06:57:00|104.51|102.71|104.53|102.73|104.54|102.74|104.51|102.71|8
1656831430000|2022-07-03 06:57:10|104.51|102.71|104.46|102.66|104.51|102.71|104.44|102.64|8
1656831440000|2022-07-03 06:57:20|104.47|102.67|104.47|102.67|104.47|102.67|104.47|102.67|1
1656831450000|2022-07-03 06:57:30|104.46|102.66|104.48|102.68|104.48|102.68|104.46|102.66|3
1656831460000|2022-07-03 06:57:40|104.47|102.67|104.47|102.67|104.47|102.67|104.47|102.67|1
1656831470000|2022-07-03 06:57:50|104.48|102.68|104.47|102.67|104.48|102.68|104.47|102.67|4
1656831480000|2022-07-03 06:58:00|104.46|102.66|104.47|102.67|104.49|102.69|104.46|102.66|11
1656831490000|2022-07-03 06:58:10|104.46|102.66|104.46|102.66|104.46|102.66|104.46|102.66|1
1656831550000|2022-07-03 06:59:10|104.45|102.65|104.45|102.65|104.45|102.65|104.45|102.65|1
1656831560000|2022-07-03 06:59:20|104.44|102.64|104.39|102.59|104.44|102.64|104.39|102.59|6
1656831570000|2022-07-03 06:59:30|104.38|102.58|104.41|102.61|104.43|102.63|104.38|102.58|15
1656831580000|2022-07-03 06:59:40|104.43|102.63|104.43|102.63|104.45|102.65|104.43|102.63|5
1656831590000|2022-07-03 06:59:50|104.44|102.64|104.46|102.66|104.46|102.66|104.44|102.64|3
1656831600000|2022-07-03 07:00:00|104.47|102.67|104.47|102.67|104.49|102.69|104.47|102.67|3
1656831610000|2022-07-03 07:00:10|104.46|102.66|104.44|102.64|104.46|102.66|104.42|102.62|4
1656831620000|2022-07-03 07:00:20|104.43|102.63|104.44|102.64|104.45|102.65|104.43|102.63|8
1656831630000|2022-07-03 07:00:30|104.45|102.65|104.46|102.66|104.48|102.68|104.45|102.65|5
1656831650000|2022-07-03 07:00:50|104.45|102.65|104.47|102.67|104.47|102.67|104.45|102.65|3
1656831660000|2022-07-03 07:01:00|104.48|102.68|104.48|102.68|104.49|102.69|104.48|102.68|5
1656831670000|2022-07-03 07:01:10|104.5|102.7|104.49|102.69|104.51|102.71|104.49|102.69|3
1656831680000|2022-07-03 07:01:20|104.48|102.68|104.49|102.69|104.5|102.7|104.48|102.68|4
1656831690000|2022-07-03 07:01:30|104.5|102.7|104.5|102.7|104.5|102.7|104.5|102.7|1
1656831700000|2022-07-03 07:01:40|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|1
1656831710000|2022-07-03 07:01:50|104.49|102.69|104.5|102.7|104.5|102.7|104.49|102.69|2
1656831730000|2022-07-03 07:02:10|104.49|102.69|104.49|102.69|104.5|102.7|104.49|102.69|3
1656831740000|2022-07-03 07:02:20|104.5|102.7|104.5|102.7|104.5|102.7|104.49|102.69|3
1656831750000|2022-07-03 07:02:30|104.52|102.72|104.51|102.71|104.52|102.72|104.51|102.71|2
1656831760000|2022-07-03 07:02:40|104.5|102.7|104.46|102.66|104.5|102.7|104.44|102.64|9
1656831770000|2022-07-03 07:02:50|104.49|102.69|104.45|102.65|104.49|102.69|104.45|102.65|5
1656831780000|2022-07-03 07:03:00|104.47|102.67|104.47|102.67|104.47|102.67|104.46|102.66|3
1656831790000|2022-07-03 07:03:10|104.48|102.68|104.47|102.67|104.48|102.68|104.47|102.67|2
1656831800000|2022-07-03 07:03:20|104.46|102.66|104.48|102.68|104.49|102.69|104.46|102.66|5
1656831810000|2022-07-03 07:03:30|104.47|102.67|104.47|102.67|104.47|102.67|104.46|102.66|3
1656831820000|2022-07-03 07:03:40|104.46|102.66|104.47|102.67|104.47|102.67|104.46|102.66|2
1656831830000|2022-07-03 07:03:50|104.48|102.68|104.51|102.71|104.51|102.71|104.48|102.68|3
1656831840000|2022-07-03 07:04:00|104.49|102.69|104.49|102.69|104.49|102.69|104.49|102.69|1
1656831860000|2022-07-03 07:04:20|104.47|102.67|104.46|102.66|104.47|102.67|104.46|102.66|2
1656831890000|2022-07-03 07:04:50|104.45|102.65|104.4|102.6|104.45|102.65|104.39|102.59|6
1656831900000|2022-07-03 07:05:00|104.41|102.61|104.4|102.6|104.41|102.61|104.4|102.6|2
1656831910000|2022-07-03 07:05:10|104.41|102.61|104.41|102.61|104.41|102.61|104.41|102.61|1
1656831920000|2022-07-03 07:05:20|104.42|102.62|104.4|102.6|104.42|102.62|104.4|102.6|5
1656831930000|2022-07-03 07:05:30|104.39|102.59|104.4|102.6|104.4|102.6|104.39|102.59|2
1656831960000|2022-07-03 07:06:00|104.39|102.59|104.39|102.59|104.4|102.6|104.39|102.59|3
1656831980000|2022-07-03 07:06:20|104.4|102.6|104.39|102.59|104.4|102.6|104.39|102.59|10
1656831990000|2022-07-03 07:06:30|104.4|102.6|104.39|102.59|104.4|102.6|104.39|102.59|4
1656832000000|2022-07-03 07:06:40|104.4|102.6|104.4|102.6|104.4|102.6|104.39|102.59|5
1656832010000|2022-07-03 07:06:50|104.39|102.59|104.39|102.59|104.4|102.6|104.39|102.59|5
1656832020000|2022-07-03 07:07:00|104.4|102.6|104.39|102.59|104.4|102.6|104.39|102.59|4
1656832030000|2022-07-03 07:07:10|104.4|102.6|104.4|102.6|104.41|102.61|104.4|102.6|3
1656832040000|2022-07-03 07:07:20|104.39|102.59|104.39|102.59|104.4|102.6|104.39|102.59|3
1656832080000|2022-07-03 07:08:00|104.38|102.58|104.35|102.55|104.38|102.58|104.35|102.55|3
1656832090000|2022-07-03 07:08:10|104.34|102.54|104.28|102.48|104.34|102.54|104.28|102.48|5
1656832110000|2022-07-03 07:08:30|104.29|102.49|104.28|102.48|104.3|102.5|104.28|102.48|4
1656832120000|2022-07-03 07:08:40|104.29|102.49|104.29|102.49|104.29|102.49|104.29|102.49|1
1656832130000|2022-07-03 07:08:50|104.27|102.47|104.24|102.44|104.27|102.47|104.24|102.44|3
1656832140000|2022-07-03 07:09:00|104.26|102.46|104.26|102.46|104.26|102.46|104.24|102.44|3
1656832150000|2022-07-03 07:09:10|104.24|102.44|104.27|102.47|104.27|102.47|104.24|102.44|2
1656832170000|2022-07-03 07:09:30|104.28|102.48|104.29|102.49|104.29|102.49|104.28|102.48|2
1656832180000|2022-07-03 07:09:40|104.27|102.47|104.26|102.46|104.27|102.47|104.26|102.46|2
1656832190000|2022-07-03 07:09:50|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656832280000|2022-07-03 07:11:20|104.28|102.48|104.29|102.49|104.29|102.49|104.28|102.48|2
1656832290000|2022-07-03 07:11:30|104.31|102.51|104.3|102.5|104.31|102.51|104.3|102.5|2
1656832300000|2022-07-03 07:11:40|104.31|102.51|104.31|102.51|104.31|102.51|104.3|102.5|5
1656832330000|2022-07-03 07:12:10|104.3|102.5|104.25|102.45|104.3|102.5|104.25|102.45|7
1656832340000|2022-07-03 07:12:20|104.27|102.47|104.27|102.47|104.27|102.47|104.26|102.46|3
1656832370000|2022-07-03 07:12:50|104.28|102.48|104.28|102.48|104.28|102.48|104.28|102.48|1
1656832380000|2022-07-03 07:13:00|104.27|102.47|104.27|102.47|104.27|102.47|104.26|102.46|3
1656832430000|2022-07-03 07:13:50|104.2|102.4|104.17|102.37|104.21|102.41|104.16|102.36|7
1656832440000|2022-07-03 07:14:00|104.16|102.36|104.17|102.37|104.19|102.39|104.16|102.36|6
1656832500000|2022-07-03 07:15:00|104.15|102.35|103.97|102.17|104.15|102.35|103.97|102.17|10
1656832510000|2022-07-03 07:15:10|103.96|102.16|103.89|102.09|103.97|102.17|103.89|102.09|16
1656832520000|2022-07-03 07:15:20|103.88|102.08|103.88|102.08|103.88|102.08|103.88|102.08|1
1656832530000|2022-07-03 07:15:30|103.89|102.09|103.88|102.08|103.89|102.09|103.88|102.08|4
1656832540000|2022-07-03 07:15:40|103.91|102.11|104|102.2|104|102.2|103.91|102.11|9
1656832550000|2022-07-03 07:15:50|103.99|102.19|103.98|102.18|104|102.2|103.97|102.17|6
1656832560000|2022-07-03 07:16:00|103.99|102.19|103.97|102.17|103.99|102.19|103.97|102.17|5
1656832570000|2022-07-03 07:16:10|103.98|102.18|103.99|102.19|103.99|102.19|103.98|102.18|4
1656832580000|2022-07-03 07:16:20|103.98|102.18|103.96|102.16|103.99|102.19|103.96|102.16|5
1656832590000|2022-07-03 07:16:30|103.97|102.17|103.9|102.1|103.97|102.17|103.9|102.1|8
1656832600000|2022-07-03 07:16:40|103.89|102.09|103.89|102.09|103.89|102.09|103.89|102.09|1
1656832610000|2022-07-03 07:16:50|103.9|102.1|103.89|102.09|103.91|102.11|103.89|102.09|4
1656832620000|2022-07-03 07:17:00|103.9|102.1|103.9|102.1|103.91|102.11|103.89|102.09|7
1656832630000|2022-07-03 07:17:10|103.89|102.09|103.9|102.1|103.9|102.1|103.89|102.09|2
1656832640000|2022-07-03 07:17:20|103.91|102.11|103.93|102.13|103.93|102.13|103.91|102.11|3
1656832650000|2022-07-03 07:17:30|103.91|102.11|103.96|102.16|103.97|102.17|103.91|102.11|4
1656832670000|2022-07-03 07:17:50|103.95|102.15|103.95|102.15|103.95|102.15|103.95|102.15|1
1656832680000|2022-07-03 07:18:00|103.94|102.14|103.9|102.1|103.94|102.14|103.9|102.1|5
1656832690000|2022-07-03 07:18:10|103.91|102.11|103.94|102.14|103.94|102.14|103.9|102.1|6
1656832700000|2022-07-03 07:18:20|103.95|102.15|103.93|102.13|103.95|102.15|103.93|102.13|3
1656832710000|2022-07-03 07:18:30|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656832740000|2022-07-03 07:19:00|104.06|102.26|104.06|102.26|104.06|102.26|104.05|102.25|3
1656832750000|2022-07-03 07:19:10|104.07|102.27|104.1|102.3|104.12|102.32|104.07|102.27|10
1656832760000|2022-07-03 07:19:20|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656832770000|2022-07-03 07:19:30|104.1|102.3|104.04|102.24|104.1|102.3|104.03|102.23|10
1656832780000|2022-07-03 07:19:40|104.05|102.25|104.05|102.25|104.05|102.25|104.05|102.25|1
1656832790000|2022-07-03 07:19:50|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656832800000|2022-07-03 07:20:00|104.07|102.27|104.1|102.3|104.1|102.3|104.07|102.27|3
1656832810000|2022-07-03 07:20:10|104.16|102.36|104.16|102.36|104.16|102.36|104.16|102.36|1
1656832820000|2022-07-03 07:20:20|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|1
1656832840000|2022-07-03 07:20:40|104.16|102.36|104.17|102.37|104.17|102.37|104.16|102.36|2
1656832850000|2022-07-03 07:20:50|104.18|102.38|104.18|102.38|104.18|102.38|104.18|102.38|1
1656832870000|2022-07-03 07:21:10|104.19|102.39|104.19|102.39|104.19|102.39|104.19|102.39|1
1656832880000|2022-07-03 07:21:20|104.18|102.38|104.15|102.35|104.18|102.38|104.14|102.34|11
1656832890000|2022-07-03 07:21:30|104.16|102.36|104.12|102.32|104.16|102.36|104.12|102.32|7
1656832900000|2022-07-03 07:21:40|104.13|102.33|104.16|102.36|104.16|102.36|104.11|102.31|7
1656832910000|2022-07-03 07:21:50|104.17|102.37|104.18|102.38|104.18|102.38|104.17|102.37|2
1656832920000|2022-07-03 07:22:00|104.17|102.37|104.18|102.38|104.18|102.38|104.17|102.37|4
1656832940000|2022-07-03 07:22:20|104.17|102.37|104.18|102.38|104.18|102.38|104.17|102.37|4
1656832950000|2022-07-03 07:22:30|104.2|102.4|104.23|102.43|104.23|102.43|104.2|102.4|4
1656832960000|2022-07-03 07:22:40|104.32|102.52|104.34|102.54|104.34|102.54|104.32|102.52|3
1656832970000|2022-07-03 07:22:50|104.31|102.51|104.32|102.52|104.32|102.52|104.31|102.51|2
1656833010000|2022-07-03 07:23:30|104.33|102.53|104.33|102.53|104.33|102.53|104.33|102.53|1
1656833030000|2022-07-03 07:23:50|104.34|102.54|104.45|102.65|104.45|102.65|104.34|102.54|10
1656833040000|2022-07-03 07:24:00|104.46|102.66|104.4|102.6|104.46|102.66|104.39|102.59|8
1656833050000|2022-07-03 07:24:10|104.41|102.61|104.32|102.52|104.41|102.61|104.32|102.52|8
1656833060000|2022-07-03 07:24:20|104.33|102.53|104.33|102.53|104.33|102.53|104.32|102.52|3
1656833090000|2022-07-03 07:24:50|104.32|102.52|104.25|102.45|104.34|102.54|104.25|102.45|9
1656833100000|2022-07-03 07:25:00|104.24|102.44|104.24|102.44|104.24|102.44|104.24|102.44|1
1656833120000|2022-07-03 07:25:20|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|2
1656833140000|2022-07-03 07:25:40|104.22|102.42|104.16|102.36|104.23|102.43|104.15|102.35|8
1656833150000|2022-07-03 07:25:50|104.17|102.37|104.15|102.35|104.17|102.37|104.15|102.35|3
1656833170000|2022-07-03 07:26:10|104.14|102.34|104.14|102.34|104.14|102.34|104.13|102.33|3
1656833180000|2022-07-03 07:26:20|104.16|102.36|104.15|102.35|104.16|102.36|104.15|102.35|2
1656833190000|2022-07-03 07:26:30|104.16|102.36|104.17|102.37|104.17|102.37|104.16|102.36|2
1656833250000|2022-07-03 07:27:30|104.15|102.35|104.16|102.36|104.16|102.36|104.15|102.35|4
1656833260000|2022-07-03 07:27:40|104.15|102.35|104.15|102.35|104.16|102.36|104.15|102.35|11
1656833270000|2022-07-03 07:27:50|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656833280000|2022-07-03 07:28:00|104.09|102.29|104.1|102.3|104.11|102.31|104.07|102.27|5
1656833290000|2022-07-03 07:28:10|104.11|102.31|104.15|102.35|104.15|102.35|104.11|102.31|4
1656833300000|2022-07-03 07:28:20|104.14|102.34|104.13|102.33|104.14|102.34|104.13|102.33|2
1656833330000|2022-07-03 07:28:50|104.12|102.32|104.12|102.32|104.12|102.32|104.12|102.32|1
1656833340000|2022-07-03 07:29:00|104.09|102.29|104.05|102.25|104.09|102.29|104.04|102.24|6
1656833350000|2022-07-03 07:29:10|104.04|102.24|104.06|102.26|104.06|102.26|104.04|102.24|3
1656833370000|2022-07-03 07:29:30|104.07|102.27|104.07|102.27|104.07|102.27|104.07|102.27|1
1656833380000|2022-07-03 07:29:40|104.08|102.28|104.07|102.27|104.08|102.28|104.07|102.27|2
1656833390000|2022-07-03 07:29:50|104.08|102.28|104.21|102.41|104.21|102.41|104.08|102.28|5
1656833400000|2022-07-03 07:30:00|104.2|102.4|104.2|102.4|104.21|102.41|104.19|102.39|6
1656833410000|2022-07-03 07:30:10|104.19|102.39|104.2|102.4|104.2|102.4|104.19|102.39|2
1656833420000|2022-07-03 07:30:20|104.19|102.39|104.14|102.34|104.19|102.39|104.14|102.34|4
1656833430000|2022-07-03 07:30:30|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|1
1656833440000|2022-07-03 07:30:40|104.2|102.4|104.16|102.36|104.2|102.4|104.16|102.36|7
1656833450000|2022-07-03 07:30:50|104.17|102.37|104.17|102.37|104.18|102.38|104.17|102.37|5
1656833470000|2022-07-03 07:31:10|104.16|102.36|104.17|102.37|104.17|102.37|104.16|102.36|4
1656833480000|2022-07-03 07:31:20|104.18|102.38|104.17|102.37|104.18|102.38|104.17|102.37|2
1656833510000|2022-07-03 07:31:50|104.18|102.38|104.18|102.38|104.18|102.38|104.18|102.38|1
1656833520000|2022-07-03 07:32:00|104.15|102.35|104.26|102.46|104.26|102.46|104.14|102.34|10
1656833530000|2022-07-03 07:32:10|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656833540000|2022-07-03 07:32:20|104.26|102.46|104.25|102.45|104.26|102.46|104.25|102.45|2
1656833550000|2022-07-03 07:32:30|104.26|102.46|104.26|102.46|104.26|102.46|104.25|102.45|5
1656833570000|2022-07-03 07:32:50|104.25|102.45|104.25|102.45|104.25|102.45|104.24|102.44|3
1656833580000|2022-07-03 07:33:00|104.26|102.46|104.23|102.43|104.26|102.46|104.23|102.43|4
1656833590000|2022-07-03 07:33:10|104.22|102.42|104.22|102.42|104.23|102.43|104.22|102.42|5
1656833600000|2022-07-03 07:33:20|104.23|102.43|104.24|102.44|104.25|102.45|104.23|102.43|10
1656833620000|2022-07-03 07:33:40|104.25|102.45|104.26|102.46|104.26|102.46|104.25|102.45|2
1656833640000|2022-07-03 07:34:00|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656833650000|2022-07-03 07:34:10|104.24|102.44|104.21|102.41|104.25|102.45|104.21|102.41|4
1656833660000|2022-07-03 07:34:20|104.19|102.39|104.18|102.38|104.2|102.4|104.18|102.38|8
1656833670000|2022-07-03 07:34:30|104.19|102.39|104.21|102.41|104.22|102.42|104.19|102.39|8
1656833680000|2022-07-03 07:34:40|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|2
1656833700000|2022-07-03 07:35:00|104.24|102.44|104.25|102.45|104.25|102.45|104.24|102.44|2
1656833710000|2022-07-03 07:35:10|104.26|102.46|104.35|102.55|104.35|102.55|104.26|102.46|4
1656833720000|2022-07-03 07:35:20|104.34|102.54|104.29|102.49|104.34|102.54|104.29|102.49|8
1656833730000|2022-07-03 07:35:30|104.3|102.5|104.32|102.52|104.32|102.52|104.3|102.5|3
1656833810000|2022-07-03 07:36:50|104.29|102.49|104.29|102.49|104.29|102.49|104.27|102.47|3
1656833820000|2022-07-03 07:37:00|104.28|102.48|104.26|102.46|104.28|102.48|104.25|102.45|6
1656833830000|2022-07-03 07:37:10|104.29|102.49|104.29|102.49|104.29|102.49|104.29|102.49|1
1656833840000|2022-07-03 07:37:20|104.33|102.53|104.34|102.54|104.34|102.54|104.33|102.53|2
1656833880000|2022-07-03 07:38:00|104.35|102.55|104.36|102.56|104.36|102.56|104.35|102.55|2
1656833910000|2022-07-03 07:38:30|104.37|102.57|104.36|102.56|104.38|102.58|104.36|102.56|4
1656833920000|2022-07-03 07:38:40|104.37|102.57|104.38|102.58|104.39|102.59|104.36|102.56|8
1656833930000|2022-07-03 07:38:50|104.37|102.57|104.33|102.53|104.37|102.57|104.33|102.53|4
1656833940000|2022-07-03 07:39:00|104.34|102.54|104.33|102.53|104.34|102.54|104.33|102.53|2
1656833990000|2022-07-03 07:39:50|104.34|102.54|104.35|102.55|104.35|102.55|104.34|102.54|2
1656834000000|2022-07-03 07:40:00|104.34|102.54|104.35|102.55|104.35|102.55|104.34|102.54|2
1656834010000|2022-07-03 07:40:10|104.33|102.53|104.33|102.53|104.33|102.53|104.33|102.53|1
1656834030000|2022-07-03 07:40:30|104.28|102.48|104.26|102.46|104.28|102.48|104.26|102.46|3
1656834050000|2022-07-03 07:40:50|104.3|102.5|104.31|102.51|104.31|102.51|104.29|102.49|4
1656834070000|2022-07-03 07:41:10|104.32|102.52|104.32|102.52|104.32|102.52|104.32|102.52|1
1656834080000|2022-07-03 07:41:20|104.31|102.51|104.29|102.49|104.31|102.51|104.28|102.48|4
1656834100000|2022-07-03 07:41:40|104.3|102.5|104.3|102.5|104.31|102.51|104.3|102.5|5
1656834110000|2022-07-03 07:41:50|104.31|102.51|104.31|102.51|104.31|102.51|104.31|102.51|1
1656834120000|2022-07-03 07:42:00|104.33|102.53|104.33|102.53|104.33|102.53|104.33|102.53|1
1656834130000|2022-07-03 07:42:10|104.31|102.51|104.32|102.52|104.32|102.52|104.31|102.51|2
1656834140000|2022-07-03 07:42:20|104.3|102.5|104.3|102.5|104.3|102.5|104.3|102.5|1
1656834150000|2022-07-03 07:42:30|104.32|102.52|104.32|102.52|104.32|102.52|104.32|102.52|1
1656834170000|2022-07-03 07:42:50|104.31|102.51|104.29|102.49|104.31|102.51|104.29|102.49|2
1656834180000|2022-07-03 07:43:00|104.3|102.5|104.3|102.5|104.31|102.51|104.3|102.5|3
1656834190000|2022-07-03 07:43:10|104.31|102.51|104.37|102.57|104.37|102.57|104.31|102.51|5
1656834210000|2022-07-03 07:43:30|104.36|102.56|104.36|102.56|104.36|102.56|104.36|102.56|1
1656834220000|2022-07-03 07:43:40|104.35|102.55|104.35|102.55|104.35|102.55|104.35|102.55|1
1656834230000|2022-07-03 07:43:50|104.36|102.56|104.36|102.56|104.36|102.56|104.36|102.56|1
1656834250000|2022-07-03 07:44:10|104.35|102.55|104.34|102.54|104.35|102.55|104.34|102.54|2
1656834260000|2022-07-03 07:44:20|104.35|102.55|104.35|102.55|104.35|102.55|104.35|102.55|1
1656834290000|2022-07-03 07:44:50|104.34|102.54|104.34|102.54|104.34|102.54|104.34|102.54|1
1656834310000|2022-07-03 07:45:10|104.33|102.53|104.24|102.44|104.34|102.54|104.24|102.44|7
1656834320000|2022-07-03 07:45:20|104.25|102.45|104.25|102.45|104.26|102.46|104.24|102.44|5
1656834330000|2022-07-03 07:45:30|104.24|102.44|104.17|102.37|104.24|102.44|104.15|102.35|8
1656834360000|2022-07-03 07:46:00|104.18|102.38|104.16|102.36|104.18|102.38|104.14|102.34|9
1656834370000|2022-07-03 07:46:10|104.17|102.37|104.17|102.37|104.17|102.37|104.17|102.37|1
1656834380000|2022-07-03 07:46:20|104.22|102.42|104.21|102.41|104.22|102.42|104.19|102.39|6
1656834410000|2022-07-03 07:46:50|104.2|102.4|104.2|102.4|104.2|102.4|104.2|102.4|1
1656834420000|2022-07-03 07:47:00|104.19|102.39|104.17|102.37|104.19|102.39|104.17|102.37|3
1656834440000|2022-07-03 07:47:20|104.18|102.38|104.18|102.38|104.18|102.38|104.18|102.38|1
1656834450000|2022-07-03 07:47:30|104.16|102.36|104.13|102.33|104.16|102.36|104.13|102.33|4
1656834460000|2022-07-03 07:47:40|104.14|102.34|104.14|102.34|104.15|102.35|104.13|102.33|5
1656834470000|2022-07-03 07:47:50|104.15|102.35|104.16|102.36|104.16|102.36|104.15|102.35|2
1656834480000|2022-07-03 07:48:00|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|1
1656834500000|2022-07-03 07:48:20|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656834530000|2022-07-03 07:48:50|104.11|102.31|104.07|102.27|104.11|102.31|104.05|102.25|7
1656834540000|2022-07-03 07:49:00|104.06|102.26|104.05|102.25|104.06|102.26|104.05|102.25|2
1656834600000|2022-07-03 07:50:00|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656834610000|2022-07-03 07:50:10|104.05|102.25|104.07|102.27|104.07|102.27|104.05|102.25|3
1656834620000|2022-07-03 07:50:20|104.08|102.28|104.09|102.29|104.09|102.29|104.08|102.28|2
1656834630000|2022-07-03 07:50:30|104.1|102.3|104.09|102.29|104.11|102.31|104.09|102.29|7
1656834640000|2022-07-03 07:50:40|104.1|102.3|104.1|102.3|104.1|102.3|104.1|102.3|1
1656834660000|2022-07-03 07:51:00|104.11|102.31|104.15|102.35|104.15|102.35|104.11|102.31|2
1656834670000|2022-07-03 07:51:10|104.16|102.36|104.15|102.35|104.16|102.36|104.15|102.35|6
1656834680000|2022-07-03 07:51:20|104.16|102.36|104.15|102.35|104.16|102.36|104.15|102.35|2
1656834690000|2022-07-03 07:51:30|104.16|102.36|104.2|102.4|104.2|102.4|104.16|102.36|8
1656834700000|2022-07-03 07:51:40|104.19|102.39|104.21|102.41|104.21|102.41|104.17|102.37|6
1656834710000|2022-07-03 07:51:50|104.26|102.46|104.25|102.45|104.26|102.46|104.25|102.45|2
1656834720000|2022-07-03 07:52:00|104.24|102.44|104.22|102.42|104.24|102.44|104.22|102.42|9
1656834730000|2022-07-03 07:52:10|104.19|102.39|104.16|102.36|104.19|102.39|104.16|102.36|2
1656834740000|2022-07-03 07:52:20|104.17|102.37|104.17|102.37|104.17|102.37|104.17|102.37|1
1656834760000|2022-07-03 07:52:40|104.19|102.39|104.17|102.37|104.19|102.39|104.17|102.37|4
1656834780000|2022-07-03 07:53:00|104.15|102.35|104.12|102.32|104.15|102.35|104.12|102.32|5
1656834800000|2022-07-03 07:53:20|104.13|102.33|104.13|102.33|104.13|102.33|104.12|102.32|3
1656834810000|2022-07-03 07:53:30|104.12|102.32|104.12|102.32|104.13|102.33|104.12|102.32|5
1656834820000|2022-07-03 07:53:40|104.13|102.33|104.14|102.34|104.15|102.35|104.12|102.32|10
1656834850000|2022-07-03 07:54:10|104.13|102.33|104.13|102.33|104.13|102.33|104.13|102.33|1
1656834890000|2022-07-03 07:54:50|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|1
1656834900000|2022-07-03 07:55:00|104.13|102.33|104.14|102.34|104.14|102.34|104.13|102.33|2
1656834910000|2022-07-03 07:55:10|104.13|102.33|104.07|102.27|104.13|102.33|104.07|102.27|6
1656834920000|2022-07-03 07:55:20|104.09|102.29|104.09|102.29|104.09|102.29|104.09|102.29|1
1656834930000|2022-07-03 07:55:30|104.08|102.28|104.12|102.32|104.12|102.32|104.08|102.28|3
1656834940000|2022-07-03 07:55:40|104.18|102.38|104.19|102.39|104.19|102.39|104.17|102.37|6
1656834950000|2022-07-03 07:55:50|104.18|102.38|104.18|102.38|104.18|102.38|104.18|102.38|1
1656834970000|2022-07-03 07:56:10|104.19|102.39|104.18|102.38|104.19|102.39|104.18|102.38|2
1656834980000|2022-07-03 07:56:20|104.19|102.39|104.19|102.39|104.19|102.39|104.18|102.38|3
1656834990000|2022-07-03 07:56:30|104.2|102.4|104.21|102.41|104.21|102.41|104.2|102.4|2
1656835000000|2022-07-03 07:56:40|104.2|102.4|104.2|102.4|104.2|102.4|104.2|102.4|1
1656835010000|2022-07-03 07:56:50|104.21|102.41|104.2|102.4|104.21|102.41|104.2|102.4|2
1656835020000|2022-07-03 07:57:00|104.19|102.39|104.19|102.39|104.19|102.39|104.18|102.38|5
1656835030000|2022-07-03 07:57:10|104.18|102.38|104.14|102.34|104.19|102.39|104.14|102.34|8
1656835040000|2022-07-03 07:57:20|104.13|102.33|104.14|102.34|104.14|102.34|104.13|102.33|2
1656835050000|2022-07-03 07:57:30|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|1
1656835060000|2022-07-03 07:57:40|104.16|102.36|104.17|102.37|104.17|102.37|104.16|102.36|4
1656835070000|2022-07-03 07:57:50|104.18|102.38|104.18|102.38|104.18|102.38|104.18|102.38|1
1656835080000|2022-07-03 07:58:00|104.17|102.37|104.18|102.38|104.18|102.38|104.17|102.37|6
1656835100000|2022-07-03 07:58:20|104.17|102.37|104.17|102.37|104.17|102.37|104.17|102.37|1
1656835110000|2022-07-03 07:58:30|104.18|102.38|104.18|102.38|104.18|102.38|104.18|102.38|1
1656835120000|2022-07-03 07:58:40|104.19|102.39|104.2|102.4|104.2|102.4|104.19|102.39|4
1656835140000|2022-07-03 07:59:00|104.19|102.39|104.16|102.36|104.19|102.39|104.16|102.36|5
1656835160000|2022-07-03 07:59:20|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|1
1656835170000|2022-07-03 07:59:30|104.16|102.36|104.16|102.36|104.16|102.36|104.16|102.36|1
1656835180000|2022-07-03 07:59:40|104.17|102.37|104.17|102.37|104.17|102.37|104.17|102.37|1
1656835190000|2022-07-03 07:59:50|104.18|102.38|104.18|102.38|104.19|102.39|104.17|102.37|6
1656835200000|2022-07-03 08:00:00|104.19|102.39|104.19|102.39|104.19|102.39|104.19|102.39|1
1656835210000|2022-07-03 08:00:10|104.18|102.38|104.28|102.48|104.28|102.48|104.17|102.37|10
1656835220000|2022-07-03 08:00:20|104.27|102.47|104.25|102.45|104.27|102.47|104.25|102.45|2
1656835230000|2022-07-03 08:00:30|104.24|102.44|104.25|102.45|104.25|102.45|104.24|102.44|2
1656835240000|2022-07-03 08:00:40|104.26|102.46|104.27|102.47|104.27|102.47|104.26|102.46|2
1656835260000|2022-07-03 08:01:00|104.25|102.45|104.25|102.45|104.26|102.46|104.25|102.45|3
1656835270000|2022-07-03 08:01:10|104.24|102.44|104.24|102.44|104.24|102.44|104.24|102.44|1
1656835280000|2022-07-03 08:01:20|104.25|102.45|104.24|102.44|104.25|102.45|104.24|102.44|2
1656835290000|2022-07-03 08:01:30|104.23|102.43|104.23|102.43|104.23|102.43|104.23|102.43|1
1656835300000|2022-07-03 08:01:40|104.24|102.44|104.21|102.41|104.24|102.44|104.21|102.41|4
1656835310000|2022-07-03 08:01:50|104.24|102.44|104.23|102.43|104.24|102.44|104.23|102.43|4
1656835320000|2022-07-03 08:02:00|104.22|102.42|104.21|102.41|104.22|102.42|104.21|102.41|4
1656835330000|2022-07-03 08:02:10|104.22|102.42|104.15|102.35|104.24|102.44|104.15|102.35|8
1656835340000|2022-07-03 08:02:20|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656835350000|2022-07-03 08:02:30|104.15|102.35|104.14|102.34|104.15|102.35|104.14|102.34|2
1656835360000|2022-07-03 08:02:40|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|1
1656835370000|2022-07-03 08:02:50|104.16|102.36|104.16|102.36|104.16|102.36|104.16|102.36|1
1656835380000|2022-07-03 08:03:00|104.17|102.37|104.17|102.37|104.17|102.37|104.17|102.37|1
1656835390000|2022-07-03 08:03:10|104.18|102.38|104.17|102.37|104.18|102.38|104.17|102.37|2
1656835400000|2022-07-03 08:03:20|104.18|102.38|104.19|102.39|104.19|102.39|104.18|102.38|4
1656835410000|2022-07-03 08:03:30|104.18|102.38|104.19|102.39|104.19|102.39|104.18|102.38|14
1656835420000|2022-07-03 08:03:40|104.18|102.38|104.19|102.39|104.21|102.41|104.18|102.38|8
1656835430000|2022-07-03 08:03:50|104.2|102.4|104.19|102.39|104.2|102.4|104.18|102.38|4
1656835440000|2022-07-03 08:04:00|104.18|102.38|104.19|102.39|104.19|102.39|104.18|102.38|2
1656835460000|2022-07-03 08:04:20|104.25|102.45|104.24|102.44|104.25|102.45|104.24|102.44|2
1656835470000|2022-07-03 08:04:30|104.25|102.45|104.24|102.44|104.25|102.45|104.24|102.44|12
1656835480000|2022-07-03 08:04:40|104.25|102.45|104.25|102.45|104.26|102.46|104.24|102.44|7
1656835490000|2022-07-03 08:04:50|104.26|102.46|104.26|102.46|104.26|102.46|104.25|102.45|7
1656835500000|2022-07-03 08:05:00|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656835540000|2022-07-03 08:05:40|104.26|102.46|104.26|102.46|104.26|102.46|104.26|102.46|1
1656835590000|2022-07-03 08:06:30|104.27|102.47|104.26|102.46|104.27|102.47|104.26|102.46|2
1656835680000|2022-07-03 08:08:00|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656835690000|2022-07-03 08:08:10|104.26|102.46|104.26|102.46|104.27|102.47|104.26|102.46|3
1656835730000|2022-07-03 08:08:50|104.23|102.43|104.17|102.37|104.23|102.43|104.17|102.37|4
1656835750000|2022-07-03 08:09:10|104.18|102.38|104.19|102.39|104.19|102.39|104.18|102.38|2
1656835760000|2022-07-03 08:09:20|104.2|102.4|104.2|102.4|104.2|102.4|104.2|102.4|1
1656835780000|2022-07-03 08:09:40|104.21|102.41|104.21|102.41|104.21|102.41|104.21|102.41|1
1656835850000|2022-07-03 08:10:50|104.2|102.4|104.2|102.4|104.2|102.4|104.19|102.39|3
1656835860000|2022-07-03 08:11:00|104.19|102.39|104.2|102.4|104.2|102.4|104.19|102.39|2
1656835870000|2022-07-03 08:11:10|104.19|102.39|104.17|102.37|104.19|102.39|104.17|102.37|2
1656835880000|2022-07-03 08:11:20|104.16|102.36|104.15|102.35|104.16|102.36|104.14|102.34|4
1656835890000|2022-07-03 08:11:30|104.14|102.34|104.09|102.29|104.15|102.35|104.09|102.29|5
1656835900000|2022-07-03 08:11:40|104.08|102.28|104.02|102.22|104.08|102.28|103.99|102.19|10
1656835910000|2022-07-03 08:11:50|104.06|102.26|104.04|102.24|104.06|102.26|104.04|102.24|5
1656835940000|2022-07-03 08:12:20|104.03|102.23|104|102.2|104.03|102.23|104|102.2|4
1656835950000|2022-07-03 08:12:30|103.99|102.19|103.94|102.14|103.99|102.19|103.94|102.14|11
1656835960000|2022-07-03 08:12:40|103.93|102.13|103.9|102.1|103.93|102.13|103.87|102.07|8
1656835970000|2022-07-03 08:12:50|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|1
1656835980000|2022-07-03 08:13:00|103.93|102.13|103.9|102.1|103.93|102.13|103.9|102.1|9
1656835990000|2022-07-03 08:13:10|103.89|102.09|103.84|102.04|103.89|102.09|103.84|102.04|8
1656836000000|2022-07-03 08:13:20|103.85|102.05|103.78|101.98|103.85|102.05|103.77|101.97|14
1656836010000|2022-07-03 08:13:30|103.77|101.97|103.8|102|103.8|102|103.76|101.96|8
1656836020000|2022-07-03 08:13:40|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|2
1656836030000|2022-07-03 08:13:50|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656836060000|2022-07-03 08:14:20|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|3
1656836070000|2022-07-03 08:14:30|103.8|102|103.8|102|103.8|102|103.76|101.96|8
1656836080000|2022-07-03 08:14:40|103.79|101.99|103.78|101.98|103.79|101.99|103.78|101.98|2
1656836090000|2022-07-03 08:14:50|103.77|101.97|103.77|101.97|103.77|101.97|103.77|101.97|1
1656836100000|2022-07-03 08:15:00|103.76|101.96|103.75|101.95|103.76|101.96|103.75|101.95|2
1656836110000|2022-07-03 08:15:10|103.74|101.94|103.77|101.97|103.79|101.99|103.74|101.94|8
1656836120000|2022-07-03 08:15:20|103.78|101.98|103.79|101.99|103.79|101.99|103.78|101.98|2
1656836130000|2022-07-03 08:15:30|103.85|102.05|103.85|102.05|103.86|102.06|103.84|102.04|7
1656836140000|2022-07-03 08:15:40|103.86|102.06|103.93|102.13|103.93|102.13|103.85|102.05|4
1656836150000|2022-07-03 08:15:50|103.92|102.12|103.93|102.13|103.94|102.14|103.92|102.12|3
1656836170000|2022-07-03 08:16:10|103.92|102.12|103.93|102.13|103.93|102.13|103.92|102.12|2
1656836180000|2022-07-03 08:16:20|103.92|102.12|103.9|102.1|103.92|102.12|103.89|102.09|6
1656836190000|2022-07-03 08:16:30|103.91|102.11|103.91|102.11|103.91|102.11|103.9|102.1|3
1656836200000|2022-07-03 08:16:40|103.89|102.09|103.9|102.1|103.9|102.1|103.89|102.09|2
1656836210000|2022-07-03 08:16:50|103.89|102.09|103.86|102.06|103.89|102.09|103.86|102.06|8
1656836220000|2022-07-03 08:17:00|103.85|102.05|103.78|101.98|103.85|102.05|103.78|101.98|8
1656836230000|2022-07-03 08:17:10|103.76|101.96|103.78|101.98|103.8|102|103.76|101.96|8
1656836240000|2022-07-03 08:17:20|103.77|101.97|103.75|101.95|103.77|101.97|103.75|101.95|3
1656836250000|2022-07-03 08:17:30|103.73|101.93|103.72|101.92|103.73|101.93|103.7|101.9|8
1656836260000|2022-07-03 08:17:40|103.71|101.91|103.7|101.9|103.72|101.92|103.7|101.9|4
1656836270000|2022-07-03 08:17:50|103.69|101.89|103.7|101.9|103.7|101.9|103.67|101.87|6
1656836280000|2022-07-03 08:18:00|103.69|101.89|103.72|101.92|103.72|101.92|103.69|101.89|4
1656836290000|2022-07-03 08:18:10|103.71|101.91|103.71|101.91|103.72|101.92|103.71|101.91|3
1656836300000|2022-07-03 08:18:20|103.72|101.92|103.72|101.92|103.73|101.93|103.72|101.92|3
1656836310000|2022-07-03 08:18:30|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656836340000|2022-07-03 08:19:00|103.72|101.92|103.7|101.9|103.73|101.93|103.7|101.9|6
1656836350000|2022-07-03 08:19:10|103.71|101.91|103.71|101.91|103.73|101.93|103.7|101.9|9
1656836370000|2022-07-03 08:19:30|103.72|101.92|103.73|101.93|103.73|101.93|103.72|101.92|2
1656836420000|2022-07-03 08:20:20|103.74|101.94|103.74|101.94|103.74|101.94|103.74|101.94|1
1656836430000|2022-07-03 08:20:30|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656836440000|2022-07-03 08:20:40|103.74|101.94|103.83|102.03|103.83|102.03|103.74|101.94|8
1656836450000|2022-07-03 08:20:50|103.84|102.04|103.88|102.08|103.88|102.08|103.84|102.04|4
1656836460000|2022-07-03 08:21:00|103.89|102.09|103.84|102.04|103.89|102.09|103.84|102.04|6
1656836470000|2022-07-03 08:21:10|103.85|102.05|103.85|102.05|103.87|102.07|103.85|102.05|6
1656836480000|2022-07-03 08:21:20|103.86|102.06|103.87|102.07|103.87|102.07|103.86|102.06|2
1656836500000|2022-07-03 08:21:40|103.86|102.06|103.8|102|103.86|102.06|103.8|102|5
1656836510000|2022-07-03 08:21:50|103.81|102.01|103.67|101.87|103.81|102.01|103.67|101.87|7
1656836520000|2022-07-03 08:22:00|103.69|101.89|103.69|101.89|103.71|101.91|103.68|101.88|7
1656836530000|2022-07-03 08:22:10|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656836550000|2022-07-03 08:22:30|103.72|101.92|103.75|101.95|103.75|101.95|103.72|101.92|5
1656836560000|2022-07-03 08:22:40|103.74|101.94|103.74|101.94|103.75|101.95|103.73|101.93|6
1656836570000|2022-07-03 08:22:50|103.73|101.93|103.69|101.89|103.73|101.93|103.69|101.89|4
1656836580000|2022-07-03 08:23:00|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656836590000|2022-07-03 08:23:10|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|4
1656836600000|2022-07-03 08:23:20|103.68|101.88|103.69|101.89|103.69|101.89|103.67|101.87|4
1656836630000|2022-07-03 08:23:50|103.68|101.88|103.69|101.89|103.69|101.89|103.67|101.87|4
1656836650000|2022-07-03 08:24:10|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|2
1656836670000|2022-07-03 08:24:30|103.71|101.91|103.71|101.91|103.71|101.91|103.7|101.9|3
1656836680000|2022-07-03 08:24:40|103.73|101.93|103.83|102.03|103.84|102.04|103.73|101.93|7
1656836690000|2022-07-03 08:24:50|103.82|102.02|103.83|102.03|103.84|102.04|103.82|102.02|10
1656836700000|2022-07-03 08:25:00|103.82|102.02|103.84|102.04|103.84|102.04|103.82|102.02|3
1656836710000|2022-07-03 08:25:10|103.85|102.05|103.84|102.04|103.88|102.08|103.84|102.04|6
1656836720000|2022-07-03 08:25:20|103.83|102.03|103.84|102.04|103.84|102.04|103.83|102.03|2
1656836730000|2022-07-03 08:25:30|103.85|102.05|103.85|102.05|103.86|102.06|103.85|102.05|3
1656836740000|2022-07-03 08:25:40|103.86|102.06|103.86|102.06|103.86|102.06|103.85|102.05|3
1656836750000|2022-07-03 08:25:50|103.85|102.05|103.82|102.02|103.87|102.07|103.82|102.02|7
1656836770000|2022-07-03 08:26:10|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|2
1656836810000|2022-07-03 08:26:50|103.86|102.06|103.76|101.96|103.86|102.06|103.76|101.96|8
1656836820000|2022-07-03 08:27:00|103.78|101.98|103.75|101.95|103.78|101.98|103.75|101.95|5
1656836830000|2022-07-03 08:27:10|103.76|101.96|103.77|101.97|103.78|101.98|103.76|101.96|4
1656836840000|2022-07-03 08:27:20|103.78|101.98|103.77|101.97|103.78|101.98|103.77|101.97|2
1656836850000|2022-07-03 08:27:30|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656836860000|2022-07-03 08:27:40|103.77|101.97|103.77|101.97|103.78|101.98|103.77|101.97|3
1656836870000|2022-07-03 08:27:50|103.78|101.98|103.77|101.97|103.78|101.98|103.77|101.97|2
1656836880000|2022-07-03 08:28:00|103.78|101.98|103.77|101.97|103.78|101.98|103.77|101.97|2
1656836890000|2022-07-03 08:28:10|103.76|101.96|103.75|101.95|103.76|101.96|103.75|101.95|2
1656836900000|2022-07-03 08:28:20|103.76|101.96|103.74|101.94|103.76|101.96|103.74|101.94|3
1656836910000|2022-07-03 08:28:30|103.75|101.95|103.76|101.96|103.76|101.96|103.75|101.95|2
1656836930000|2022-07-03 08:28:50|103.77|101.97|103.77|101.97|103.78|101.98|103.77|101.97|9
1656836940000|2022-07-03 08:29:00|103.78|101.98|103.77|101.97|103.78|101.98|103.77|101.97|2
1656836950000|2022-07-03 08:29:10|103.76|101.96|103.75|101.95|103.76|101.96|103.75|101.95|2
1656836960000|2022-07-03 08:29:20|103.74|101.94|103.73|101.93|103.75|101.95|103.73|101.93|4
1656836980000|2022-07-03 08:29:40|103.74|101.94|103.75|101.95|103.75|101.95|103.74|101.94|2
1656836990000|2022-07-03 08:29:50|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656837000000|2022-07-03 08:30:00|103.75|101.95|103.75|101.95|103.76|101.96|103.74|101.94|5
1656837020000|2022-07-03 08:30:20|103.77|101.97|103.77|101.97|103.77|101.97|103.77|101.97|1
1656837030000|2022-07-03 08:30:30|103.78|101.98|103.78|101.98|103.78|101.98|103.75|101.95|5
1656837040000|2022-07-03 08:30:40|103.84|102.04|103.85|102.05|103.85|102.05|103.84|102.04|2
1656837050000|2022-07-03 08:30:50|103.86|102.06|103.84|102.04|103.86|102.06|103.84|102.04|3
1656837060000|2022-07-03 08:31:00|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656837080000|2022-07-03 08:31:20|103.85|102.05|103.83|102.03|103.85|102.05|103.83|102.03|3
1656837100000|2022-07-03 08:31:40|103.82|102.02|103.71|101.91|103.82|102.02|103.71|101.91|8
1656837110000|2022-07-03 08:31:50|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656837120000|2022-07-03 08:32:00|103.71|101.91|103.7|101.9|103.71|101.91|103.7|101.9|4
1656837130000|2022-07-03 08:32:10|103.69|101.89|103.69|101.89|103.71|101.91|103.68|101.88|7
1656837140000|2022-07-03 08:32:20|103.7|101.9|103.72|101.92|103.72|101.92|103.7|101.9|5
1656837150000|2022-07-03 08:32:30|103.71|101.91|103.71|101.91|103.71|101.91|103.69|101.89|4
1656837160000|2022-07-03 08:32:40|103.7|101.9|103.66|101.86|103.71|101.91|103.65|101.85|8
1656837180000|2022-07-03 08:33:00|103.67|101.87|103.77|101.97|103.77|101.97|103.67|101.87|6
1656837190000|2022-07-03 08:33:10|103.78|101.98|103.79|101.99|103.79|101.99|103.78|101.98|2
1656837210000|2022-07-03 08:33:30|103.78|101.98|103.79|101.99|103.79|101.99|103.78|101.98|2
1656837220000|2022-07-03 08:33:40|103.8|102|103.83|102.03|103.83|102.03|103.8|102|4
1656837230000|2022-07-03 08:33:50|103.86|102.06|103.86|102.06|103.86|102.06|103.83|102.03|4
1656837240000|2022-07-03 08:34:00|103.85|102.05|103.83|102.03|103.85|102.05|103.83|102.03|4
1656837250000|2022-07-03 08:34:10|103.8|102|103.83|102.03|103.83|102.03|103.8|102|7
1656837270000|2022-07-03 08:34:30|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656837280000|2022-07-03 08:34:40|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656837290000|2022-07-03 08:34:50|103.82|102.02|103.83|102.03|103.83|102.03|103.82|102.02|2
1656837300000|2022-07-03 08:35:00|103.84|102.04|103.87|102.07|103.9|102.1|103.84|102.04|7
1656837310000|2022-07-03 08:35:10|103.86|102.06|103.86|102.06|103.86|102.06|103.85|102.05|3
1656837320000|2022-07-03 08:35:20|103.85|102.05|103.84|102.04|103.85|102.05|103.84|102.04|2
1656837330000|2022-07-03 08:35:30|103.86|102.06|103.83|102.03|103.86|102.06|103.82|102.02|4
1656837340000|2022-07-03 08:35:40|103.82|102.02|103.82|102.02|103.85|102.05|103.82|102.02|7
1656837350000|2022-07-03 08:35:50|103.83|102.03|103.85|102.05|103.85|102.05|103.82|102.02|8
1656837360000|2022-07-03 08:36:00|103.86|102.06|103.85|102.05|103.87|102.07|103.83|102.03|9
1656837370000|2022-07-03 08:36:10|103.84|102.04|103.86|102.06|103.86|102.06|103.84|102.04|2
1656837380000|2022-07-03 08:36:20|103.87|102.07|103.87|102.07|103.87|102.07|103.87|102.07|1
1656837390000|2022-07-03 08:36:30|103.89|102.09|103.88|102.08|103.89|102.09|103.87|102.07|6
1656837400000|2022-07-03 08:36:40|103.87|102.07|103.86|102.06|103.88|102.08|103.86|102.06|10
1656837410000|2022-07-03 08:36:50|103.87|102.07|103.81|102.01|103.87|102.07|103.81|102.01|5
1656837420000|2022-07-03 08:37:00|103.8|102|103.78|101.98|103.8|102|103.78|101.98|5
1656837430000|2022-07-03 08:37:10|103.77|101.97|103.73|101.93|103.77|101.97|103.7|101.9|10
1656837440000|2022-07-03 08:37:20|103.74|101.94|103.75|101.95|103.77|101.97|103.74|101.94|7
1656837450000|2022-07-03 08:37:30|103.77|101.97|103.79|101.99|103.79|101.99|103.77|101.97|5
1656837460000|2022-07-03 08:37:40|103.8|102|103.87|102.07|103.89|102.09|103.8|102|10
1656837470000|2022-07-03 08:37:50|103.86|102.06|103.84|102.04|103.86|102.06|103.84|102.04|3
1656837480000|2022-07-03 08:38:00|103.87|102.07|103.84|102.04|103.87|102.07|103.8|102|8
1656837490000|2022-07-03 08:38:10|103.83|102.03|103.86|102.06|103.86|102.06|103.81|102.01|9
1656837500000|2022-07-03 08:38:20|103.85|102.05|103.86|102.06|103.86|102.06|103.85|102.05|2
1656837510000|2022-07-03 08:38:30|103.87|102.07|103.86|102.06|103.87|102.07|103.86|102.06|2
1656837520000|2022-07-03 08:38:40|103.85|102.05|103.85|102.05|103.85|102.05|103.85|102.05|1
1656837530000|2022-07-03 08:38:50|103.86|102.06|103.85|102.05|103.86|102.06|103.85|102.05|2
1656837540000|2022-07-03 08:39:00|103.86|102.06|103.86|102.06|103.86|102.06|103.86|102.06|1
1656837550000|2022-07-03 08:39:10|103.85|102.05|103.86|102.06|103.86|102.06|103.85|102.05|2
1656837570000|2022-07-03 08:39:30|103.87|102.07|103.87|102.07|103.87|102.07|103.87|102.07|1
1656837590000|2022-07-03 08:39:50|103.86|102.06|103.87|102.07|103.88|102.08|103.86|102.06|4
1656837600000|2022-07-03 08:40:00|103.86|102.06|103.77|101.97|103.86|102.06|103.77|101.97|7
1656837610000|2022-07-03 08:40:10|103.79|101.99|103.78|101.98|103.79|101.99|103.77|101.97|6
1656837630000|2022-07-03 08:40:30|103.79|101.99|103.79|101.99|103.8|102|103.79|101.99|3
1656837640000|2022-07-03 08:40:40|103.8|102|103.79|101.99|103.8|102|103.79|101.99|4
1656837650000|2022-07-03 08:40:50|103.8|102|103.8|102|103.8|102|103.79|101.99|3
1656837660000|2022-07-03 08:41:00|103.79|101.99|103.8|102|103.81|102.01|103.79|101.99|7
1656837670000|2022-07-03 08:41:10|103.81|102.01|103.73|101.93|103.81|102.01|103.73|101.93|6
1656837700000|2022-07-03 08:41:40|103.76|101.96|103.76|101.96|103.78|101.98|103.76|101.96|5
1656837710000|2022-07-03 08:41:50|103.75|101.95|103.76|101.96|103.76|101.96|103.75|101.95|2
1656837720000|2022-07-03 08:42:00|103.75|101.95|103.75|101.95|103.75|101.95|103.75|101.95|1
1656837740000|2022-07-03 08:42:20|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656837750000|2022-07-03 08:42:30|103.77|101.97|103.77|101.97|103.78|101.98|103.76|101.96|5
1656837770000|2022-07-03 08:42:50|103.79|101.99|103.76|101.96|103.79|101.99|103.76|101.96|2
1656837790000|2022-07-03 08:43:10|103.78|101.98|103.79|101.99|103.79|101.99|103.78|101.98|2
1656837800000|2022-07-03 08:43:20|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656837840000|2022-07-03 08:44:00|103.76|101.96|103.71|101.91|103.76|101.96|103.71|101.91|5
1656837850000|2022-07-03 08:44:10|103.73|101.93|103.71|101.91|103.73|101.93|103.69|101.89|7
1656837860000|2022-07-03 08:44:20|103.7|101.9|103.61|101.81|103.7|101.9|103.61|101.81|6
1656837900000|2022-07-03 08:45:00|103.62|101.82|103.65|101.85|103.65|101.85|103.62|101.82|5
1656837910000|2022-07-03 08:45:10|103.64|101.84|103.66|101.86|103.66|101.86|103.64|101.84|3
1656837920000|2022-07-03 08:45:20|103.65|101.85|103.64|101.84|103.65|101.85|103.64|101.84|2
1656837930000|2022-07-03 08:45:30|103.65|101.85|103.66|101.86|103.66|101.86|103.65|101.85|4
1656837940000|2022-07-03 08:45:40|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656837950000|2022-07-03 08:45:50|103.66|101.86|103.66|101.86|103.66|101.86|103.66|101.86|1
1656837960000|2022-07-03 08:46:00|103.65|101.85|103.66|101.86|103.66|101.86|103.65|101.85|2
1656837970000|2022-07-03 08:46:10|103.67|101.87|103.67|101.87|103.67|101.87|103.67|101.87|1
1656838010000|2022-07-03 08:46:50|103.7|101.9|103.67|101.87|103.7|101.9|103.67|101.87|4
1656838020000|2022-07-03 08:47:00|103.69|101.89|103.67|101.87|103.69|101.89|103.67|101.87|2
1656838030000|2022-07-03 08:47:10|103.65|101.85|103.62|101.82|103.66|101.86|103.62|101.82|4
1656838040000|2022-07-03 08:47:20|103.63|101.83|103.67|101.87|103.67|101.87|103.62|101.82|8
1656838050000|2022-07-03 08:47:30|103.66|101.86|103.66|101.86|103.66|101.86|103.66|101.86|1
1656838060000|2022-07-03 08:47:40|103.67|101.87|103.71|101.91|103.72|101.92|103.67|101.87|5
1656838070000|2022-07-03 08:47:50|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656838080000|2022-07-03 08:48:00|103.68|101.88|103.67|101.87|103.69|101.89|103.67|101.87|7
1656838090000|2022-07-03 08:48:10|103.68|101.88|103.63|101.83|103.68|101.88|103.63|101.83|3
1656838110000|2022-07-03 08:48:30|103.64|101.84|103.64|101.84|103.64|101.84|103.64|101.84|1
1656838130000|2022-07-03 08:48:50|103.67|101.87|103.69|101.89|103.69|101.89|103.66|101.86|5
1656838140000|2022-07-03 08:49:00|103.71|101.91|103.73|101.93|103.73|101.93|103.7|101.9|5
1656838160000|2022-07-03 08:49:20|103.72|101.92|103.7|101.9|103.72|101.92|103.7|101.9|3
1656838170000|2022-07-03 08:49:30|103.68|101.88|103.68|101.88|103.68|101.88|103.68|101.88|1
1656838210000|2022-07-03 08:50:10|103.69|101.89|103.65|101.85|103.7|101.9|103.65|101.85|13
1656838230000|2022-07-03 08:50:30|103.66|101.86|103.66|101.86|103.66|101.86|103.65|101.85|5
1656838240000|2022-07-03 08:50:40|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656838280000|2022-07-03 08:51:20|103.66|101.86|103.65|101.85|103.66|101.86|103.65|101.85|6
1656838290000|2022-07-03 08:51:30|103.64|101.84|103.62|101.82|103.64|101.84|103.61|101.81|4
1656838310000|2022-07-03 08:51:50|103.63|101.83|103.63|101.83|103.66|101.86|103.62|101.82|5
1656838320000|2022-07-03 08:52:00|103.62|101.82|103.62|101.82|103.62|101.82|103.61|101.81|3
1656838340000|2022-07-03 08:52:20|103.61|101.81|103.59|101.79|103.61|101.81|103.59|101.79|8
1656838350000|2022-07-03 08:52:30|103.58|101.78|103.52|101.72|103.58|101.78|103.51|101.71|5
1656838360000|2022-07-03 08:52:40|103.51|101.71|103.45|101.65|103.52|101.72|103.45|101.65|5
1656838370000|2022-07-03 08:52:50|103.44|101.64|103.42|101.62|103.44|101.64|103.41|101.61|5
1656838380000|2022-07-03 08:53:00|103.45|101.65|103.39|101.59|103.45|101.65|103.39|101.59|9
1656838390000|2022-07-03 08:53:10|103.4|101.6|103.42|101.62|103.42|101.62|103.4|101.6|3
1656838420000|2022-07-03 08:53:40|103.41|101.61|103.42|101.62|103.42|101.62|103.41|101.61|2
1656838460000|2022-07-03 08:54:20|103.45|101.65|103.47|101.67|103.47|101.67|103.43|101.63|8
1656838480000|2022-07-03 08:54:40|103.5|101.7|103.47|101.67|103.5|101.7|103.47|101.67|2
1656838500000|2022-07-03 08:55:00|103.49|101.69|103.48|101.68|103.49|101.69|103.48|101.68|2
1656838520000|2022-07-03 08:55:20|103.47|101.67|103.42|101.62|103.47|101.67|103.41|101.61|9
1656838530000|2022-07-03 08:55:30|103.45|101.65|103.42|101.62|103.45|101.65|103.42|101.62|3
1656838550000|2022-07-03 08:55:50|103.41|101.61|103.24|101.44|103.41|101.61|103.22|101.42|16
1656838560000|2022-07-03 08:56:00|103.25|101.45|103.03|101.23|103.25|101.45|103.01|101.21|25
1656838570000|2022-07-03 08:56:10|103.02|101.22|102.87|101.07|103.03|101.23|102.85|101.05|22
1656838580000|2022-07-03 08:56:20|102.86|101.06|102.98|101.18|102.98|101.18|102.85|101.05|20
1656838590000|2022-07-03 08:56:30|102.99|101.19|103.27|101.47|103.27|101.47|102.99|101.19|22
1656838600000|2022-07-03 08:56:40|103.29|101.49|103.33|101.53|103.37|101.57|103.29|101.49|10
1656838610000|2022-07-03 08:56:50|103.41|101.61|103.1|101.3|103.45|101.65|103.09|101.29|28
1656838620000|2022-07-03 08:57:00|103.09|101.29|103.09|101.29|103.11|101.31|103.07|101.27|13
1656838630000|2022-07-03 08:57:10|103.1|101.3|103.39|101.59|103.43|101.63|103.1|101.3|22
1656838640000|2022-07-03 08:57:20|103.38|101.58|103.35|101.55|103.41|101.61|103.29|101.49|18
1656838650000|2022-07-03 08:57:30|103.34|101.54|103.37|101.57|103.39|101.59|103.34|101.54|4
1656838660000|2022-07-03 08:57:40|103.38|101.58|103.36|101.56|103.4|101.6|103.36|101.56|7
1656838670000|2022-07-03 08:57:50|103.34|101.54|103.18|101.38|103.34|101.54|103.18|101.38|15
1656838680000|2022-07-03 08:58:00|103.2|101.4|103.2|101.4|103.21|101.41|103.19|101.39|10
1656838690000|2022-07-03 08:58:10|103.22|101.42|103.26|101.46|103.28|101.48|103.22|101.42|15
1656838700000|2022-07-03 08:58:20|103.27|101.47|103.26|101.46|103.27|101.47|103.26|101.46|4
1656838710000|2022-07-03 08:58:30|103.27|101.47|103.27|101.47|103.27|101.47|103.27|101.47|1
1656838720000|2022-07-03 08:58:40|103.26|101.46|103.27|101.47|103.27|101.47|103.26|101.46|2
1656838730000|2022-07-03 08:58:50|103.26|101.46|103.26|101.46|103.26|101.46|103.26|101.46|1
1656838740000|2022-07-03 08:59:00|103.25|101.45|103.21|101.41|103.28|101.48|103.21|101.41|8
1656838750000|2022-07-03 08:59:10|103.23|101.43|103.26|101.46|103.26|101.46|103.21|101.41|13
1656838760000|2022-07-03 08:59:20|103.25|101.45|103.31|101.51|103.31|101.51|103.25|101.45|10
1656838770000|2022-07-03 08:59:30|103.32|101.52|103.32|101.52|103.32|101.52|103.31|101.51|13
1656838780000|2022-07-03 08:59:40|103.35|101.55|103.34|101.54|103.37|101.57|103.34|101.54|9
1656838790000|2022-07-03 08:59:50|103.33|101.53|103.33|101.53|103.34|101.54|103.33|101.53|3
1656838800000|2022-07-03 09:00:00|103.32|101.52|103.26|101.46|103.32|101.52|103.26|101.46|10
1656838810000|2022-07-03 09:00:10|103.28|101.48|103.32|101.52|103.32|101.52|103.27|101.47|10
1656838820000|2022-07-03 09:00:20|103.31|101.51|103.32|101.52|103.34|101.54|103.3|101.5|8
1656838830000|2022-07-03 09:00:30|103.33|101.53|103.32|101.52|103.33|101.53|103.32|101.52|6
1656838840000|2022-07-03 09:00:40|103.33|101.53|103.31|101.51|103.33|101.53|103.31|101.51|5
1656838850000|2022-07-03 09:00:50|103.32|101.52|103.31|101.51|103.32|101.52|103.3|101.5|6
1656838860000|2022-07-03 09:01:00|103.32|101.52|103.26|101.46|103.32|101.52|103.26|101.46|8
1656838870000|2022-07-03 09:01:10|103.24|101.44|103.19|101.39|103.24|101.44|103.19|101.39|6
1656838880000|2022-07-03 09:01:20|103.21|101.41|103.2|101.4|103.23|101.43|103.2|101.4|8
1656838890000|2022-07-03 09:01:30|103.22|101.42|103.22|101.42|103.22|101.42|103.21|101.41|3
1656838900000|2022-07-03 09:01:40|103.23|101.43|103.22|101.42|103.23|101.43|103.22|101.42|2
1656838910000|2022-07-03 09:01:50|103.21|101.41|103.21|101.41|103.21|101.41|103.21|101.41|1
1656838920000|2022-07-03 09:02:00|103.23|101.43|103.2|101.4|103.23|101.43|103.2|101.4|8
1656838930000|2022-07-03 09:02:10|103.19|101.39|103.16|101.36|103.19|101.39|103.16|101.36|4
1656838940000|2022-07-03 09:02:20|103.15|101.35|103.16|101.36|103.17|101.37|103.15|101.35|8
1656838950000|2022-07-03 09:02:30|103.17|101.37|103.18|101.38|103.18|101.38|103.16|101.36|6
1656838970000|2022-07-03 09:02:50|103.22|101.42|103.23|101.43|103.23|101.43|103.22|101.42|2
1656838980000|2022-07-03 09:03:00|103.22|101.42|103.21|101.41|103.23|101.43|103.21|101.41|8
1656838990000|2022-07-03 09:03:10|103.2|101.4|103.1|101.3|103.2|101.4|103.1|101.3|12
1656839000000|2022-07-03 09:03:20|103.11|101.31|103.11|101.31|103.12|101.32|103.11|101.31|3
1656839010000|2022-07-03 09:03:30|103.12|101.32|103.1|101.3|103.12|101.32|103.1|101.3|5
1656839020000|2022-07-03 09:03:40|103.09|101.29|103.08|101.28|103.1|101.3|103.08|101.28|4
1656839030000|2022-07-03 09:03:50|103.09|101.29|103.09|101.29|103.1|101.3|103.08|101.28|5
1656839040000|2022-07-03 09:04:00|103.1|101.3|103.09|101.29|103.1|101.3|103.08|101.28|10
1656839050000|2022-07-03 09:04:10|103.08|101.28|103.02|101.22|103.09|101.29|103.02|101.22|8
1656839060000|2022-07-03 09:04:20|103.01|101.21|103.09|101.29|103.09|101.29|103.01|101.21|4
1656839070000|2022-07-03 09:04:30|103.1|101.3|103.08|101.28|103.1|101.3|103.08|101.28|9
1656839080000|2022-07-03 09:04:40|103.07|101.27|103.07|101.27|103.07|101.27|103.06|101.26|3
1656839090000|2022-07-03 09:04:50|103.08|101.28|103.09|101.29|103.1|101.3|103.08|101.28|7
1656839100000|2022-07-03 09:05:00|103.1|101.3|103.1|101.3|103.1|101.3|103.09|101.29|5
1656839110000|2022-07-03 09:05:10|103.09|101.29|103.1|101.3|103.1|101.3|103.09|101.29|2
1656839130000|2022-07-03 09:05:30|103.11|101.31|103.09|101.29|103.11|101.31|103.09|101.29|3
1656839140000|2022-07-03 09:05:40|103.08|101.28|103.08|101.28|103.08|101.28|103.07|101.27|5
1656839150000|2022-07-03 09:05:50|103.07|101.27|103.14|101.34|103.17|101.37|103.07|101.27|13
1656839160000|2022-07-03 09:06:00|103.13|101.33|103.12|101.32|103.13|101.33|103.12|101.32|10
1656839170000|2022-07-03 09:06:10|103.11|101.31|103.11|101.31|103.11|101.31|103.1|101.3|7
1656839180000|2022-07-03 09:06:20|103.1|101.3|103.1|101.3|103.1|101.3|103.1|101.3|1
1656839190000|2022-07-03 09:06:30|103.11|101.31|103.11|101.31|103.11|101.31|103.1|101.3|5
1656839200000|2022-07-03 09:06:40|103.1|101.3|103.11|101.31|103.11|101.31|103.1|101.3|2
1656839210000|2022-07-03 09:06:50|103.1|101.3|103.08|101.28|103.1|101.3|103.07|101.27|10
1656839220000|2022-07-03 09:07:00|103.09|101.29|103.08|101.28|103.1|101.3|103.08|101.28|6
1656839230000|2022-07-03 09:07:10|103.03|101.23|103.04|101.24|103.06|101.26|103.03|101.23|4
1656839240000|2022-07-03 09:07:20|103.06|101.26|103.06|101.26|103.08|101.28|103.03|101.23|9
1656839250000|2022-07-03 09:07:30|103.05|101.25|103.04|101.24|103.05|101.25|103.03|101.23|6
1656839260000|2022-07-03 09:07:40|103.03|101.23|102.99|101.19|103.03|101.23|102.99|101.19|3
1656839270000|2022-07-03 09:07:50|102.98|101.18|102.99|101.19|102.99|101.19|102.98|101.18|6
1656839280000|2022-07-03 09:08:00|102.98|101.18|102.98|101.18|102.99|101.19|102.98|101.18|3
1656839290000|2022-07-03 09:08:10|102.97|101.17|102.91|101.11|102.97|101.17|102.9|101.1|10
1656839300000|2022-07-03 09:08:20|102.93|101.13|102.91|101.11|102.93|101.13|102.91|101.11|2
1656839330000|2022-07-03 09:08:50|102.93|101.13|102.93|101.13|102.93|101.13|102.91|101.11|3
1656839340000|2022-07-03 09:09:00|102.94|101.14|103.01|101.21|103.01|101.21|102.94|101.14|8
1656839350000|2022-07-03 09:09:10|103.02|101.22|102.99|101.19|103.02|101.22|102.99|101.19|6
1656839360000|2022-07-03 09:09:20|103.02|101.22|103.02|101.22|103.02|101.22|103|101.2|7
1656839370000|2022-07-03 09:09:30|103.01|101.21|103.01|101.21|103.01|101.21|103|101.2|3
1656839400000|2022-07-03 09:10:00|103|101.2|103|101.2|103.01|101.21|103|101.2|3
1656839420000|2022-07-03 09:10:20|102.99|101.19|102.99|101.19|102.99|101.19|102.99|101.19|1
1656839430000|2022-07-03 09:10:30|102.98|101.18|102.94|101.14|102.98|101.18|102.94|101.14|8
1656839440000|2022-07-03 09:10:40|102.93|101.13|102.93|101.13|102.93|101.13|102.93|101.13|1
1656839450000|2022-07-03 09:10:50|102.92|101.12|102.93|101.13|102.93|101.13|102.92|101.12|2
1656839460000|2022-07-03 09:11:00|102.92|101.12|102.89|101.09|102.92|101.12|102.88|101.08|4
1656839470000|2022-07-03 09:11:10|102.9|101.1|102.9|101.1|102.9|101.1|102.9|101.1|1
1656839480000|2022-07-03 09:11:20|102.91|101.11|102.97|101.17|102.97|101.17|102.91|101.11|4
1656839490000|2022-07-03 09:11:30|102.98|101.18|102.97|101.17|102.98|101.18|102.97|101.17|2
1656839500000|2022-07-03 09:11:40|102.98|101.18|102.98|101.18|102.98|101.18|102.97|101.17|3
1656839520000|2022-07-03 09:12:00|102.99|101.19|103.03|101.23|103.03|101.23|102.99|101.19|4
1656839530000|2022-07-03 09:12:10|103.02|101.22|103.01|101.21|103.03|101.23|103|101.2|7
1656839540000|2022-07-03 09:12:20|103|101.2|102.94|101.14|103|101.2|102.93|101.13|7
1656839560000|2022-07-03 09:12:40|102.97|101.17|102.96|101.16|102.97|101.17|102.95|101.15|4
1656839570000|2022-07-03 09:12:50|102.95|101.15|102.96|101.16|102.97|101.17|102.95|101.15|6
1656839580000|2022-07-03 09:13:00|102.97|101.17|102.97|101.17|102.97|101.17|102.97|101.17|1
1656839590000|2022-07-03 09:13:10|102.99|101.19|102.96|101.16|102.99|101.19|102.96|101.16|9
1656839600000|2022-07-03 09:13:20|102.97|101.17|102.96|101.16|102.97|101.17|102.96|101.16|2
1656839610000|2022-07-03 09:13:30|102.97|101.17|102.98|101.18|102.99|101.19|102.97|101.17|6
1656839620000|2022-07-03 09:13:40|103.01|101.21|102.98|101.18|103.01|101.21|102.98|101.18|2
1656839640000|2022-07-03 09:14:00|102.99|101.19|102.99|101.19|102.99|101.19|102.98|101.18|5
1656839670000|2022-07-03 09:14:30|103.01|101.21|102.99|101.19|103.01|101.21|102.99|101.19|2
1656839680000|2022-07-03 09:14:40|103.01|101.21|103.01|101.21|103.02|101.22|103.01|101.21|3
1656839700000|2022-07-03 09:15:00|103|101.2|103|101.2|103|101.2|103|101.2|1
1656839710000|2022-07-03 09:15:10|103.01|101.21|103.01|101.21|103.01|101.21|103.01|101.21|1
1656839720000|2022-07-03 09:15:20|103.02|101.22|103.01|101.21|103.02|101.22|103.01|101.21|2
1656839740000|2022-07-03 09:15:40|103.02|101.22|103.1|101.3|103.1|101.3|103.02|101.22|7
1656839750000|2022-07-03 09:15:50|103.11|101.31|103.1|101.3|103.11|101.31|103.08|101.28|12
1656839770000|2022-07-03 09:16:10|103.11|101.31|103.12|101.32|103.12|101.32|103.11|101.31|6
1656839780000|2022-07-03 09:16:20|103.13|101.33|103.28|101.48|103.28|101.48|103.12|101.32|18
1656839790000|2022-07-03 09:16:30|103.27|101.47|103.09|101.29|103.28|101.48|103.09|101.29|13
1656839800000|2022-07-03 09:16:40|103.1|101.3|103.17|101.37|103.18|101.38|103.1|101.3|18
1656839810000|2022-07-03 09:16:50|103.18|101.38|103.17|101.37|103.18|101.38|103.17|101.37|2
1656839820000|2022-07-03 09:17:00|103.16|101.36|103.18|101.38|103.2|101.4|103.16|101.36|7
1656839840000|2022-07-03 09:17:20|103.19|101.39|103.18|101.38|103.19|101.39|103.18|101.38|2
1656839850000|2022-07-03 09:17:30|103.21|101.41|103.21|101.41|103.22|101.42|103.2|101.4|9
1656839860000|2022-07-03 09:17:40|103.2|101.4|103.23|101.43|103.23|101.43|103.2|101.4|8
1656839870000|2022-07-03 09:17:50|103.22|101.42|103.23|101.43|103.23|101.43|103.22|101.42|2
1656839880000|2022-07-03 09:18:00|103.24|101.44|103.23|101.43|103.24|101.44|103.23|101.43|6
1656839890000|2022-07-03 09:18:10|103.22|101.42|103.22|101.42|103.22|101.42|103.22|101.42|1
1656839900000|2022-07-03 09:18:20|103.21|101.41|103.21|101.41|103.22|101.42|103.21|101.41|5
1656839910000|2022-07-03 09:18:30|103.24|101.44|103.23|101.43|103.24|101.44|103.22|101.42|4
1656839920000|2022-07-03 09:18:40|103.22|101.42|103.19|101.39|103.22|101.42|103.18|101.38|7
1656839930000|2022-07-03 09:18:50|103.18|101.38|103.23|101.43|103.23|101.43|103.18|101.38|15
1656839940000|2022-07-03 09:19:00|103.22|101.42|103.21|101.41|103.22|101.42|103.21|101.41|4
1656839950000|2022-07-03 09:19:10|103.2|101.4|103.22|101.42|103.24|101.44|103.18|101.38|12
1656839960000|2022-07-03 09:19:20|103.23|101.43|103.22|101.42|103.23|101.43|103.22|101.42|2
1656839970000|2022-07-03 09:19:30|103.21|101.41|103.2|101.4|103.21|101.41|103.18|101.38|4
1656839980000|2022-07-03 09:19:40|103.19|101.39|103.19|101.39|103.2|101.4|103.19|101.39|3
1656839990000|2022-07-03 09:19:50|103.16|101.36|103.11|101.31|103.16|101.36|103.11|101.31|4
1656840000000|2022-07-03 09:20:00|103.12|101.32|103.13|101.33|103.13|101.33|103.12|101.32|2
1656840020000|2022-07-03 09:20:20|103.14|101.34|103.18|101.38|103.18|101.38|103.14|101.34|5
1656840040000|2022-07-03 09:20:40|103.17|101.37|103.17|101.37|103.17|101.37|103.17|101.37|1
1656840050000|2022-07-03 09:20:50|103.18|101.38|103.17|101.37|103.18|101.38|103.17|101.37|2
1656840060000|2022-07-03 09:21:00|103.18|101.38|103.19|101.39|103.19|101.39|103.17|101.37|4
1656840070000|2022-07-03 09:21:10|103.18|101.38|103.23|101.43|103.23|101.43|103.18|101.38|5
1656840080000|2022-07-03 09:21:20|103.22|101.42|103.23|101.43|103.23|101.43|103.21|101.41|6
1656840090000|2022-07-03 09:21:30|103.22|101.42|103.2|101.4|103.22|101.42|103.2|101.4|3
1656840100000|2022-07-03 09:21:40|103.19|101.39|103.18|101.38|103.19|101.39|103.18|101.38|2
1656840110000|2022-07-03 09:21:50|103.21|101.41|103.19|101.39|103.21|101.41|103.19|101.39|3
1656840120000|2022-07-03 09:22:00|103.2|101.4|103.2|101.4|103.21|101.41|103.19|101.39|6
1656840130000|2022-07-03 09:22:10|103.19|101.39|103.19|101.39|103.19|101.39|103.19|101.39|1
1656840140000|2022-07-03 09:22:20|103.2|101.4|103.19|101.39|103.2|101.4|103.19|101.39|2
1656840170000|2022-07-03 09:22:50|103.2|101.4|103.21|101.41|103.21|101.41|103.2|101.4|2
1656840180000|2022-07-03 09:23:00|103.2|101.4|103.17|101.37|103.2|101.4|103.17|101.37|3
1656840190000|2022-07-03 09:23:10|103.18|101.38|103.18|101.38|103.18|101.38|103.18|101.38|1
1656840200000|2022-07-03 09:23:20|103.19|101.39|103.19|101.39|103.19|101.39|103.19|101.39|1
1656840210000|2022-07-03 09:23:30|103.18|101.38|103.18|101.38|103.18|101.38|103.18|101.38|1
1656840220000|2022-07-03 09:23:40|103.19|101.39|103.19|101.39|103.19|101.39|103.19|101.39|1
1656840230000|2022-07-03 09:23:50|103.21|101.41|103.22|101.42|103.22|101.42|103.21|101.41|2
1656840240000|2022-07-03 09:24:00|103.21|101.41|103.21|101.41|103.22|101.42|103.21|101.41|5
1656840250000|2022-07-03 09:24:10|103.2|101.4|103.21|101.41|103.22|101.42|103.2|101.4|6
1656840260000|2022-07-03 09:24:20|103.2|101.4|103.21|101.41|103.21|101.41|103.2|101.4|2
1656840270000|2022-07-03 09:24:30|103.2|101.4|103.19|101.39|103.2|101.4|103.19|101.39|2
1656840280000|2022-07-03 09:24:40|103.2|101.4|103.19|101.39|103.2|101.4|103.19|101.39|2
1656840290000|2022-07-03 09:24:50|103.18|101.38|103.18|101.38|103.18|101.38|103.17|101.37|3
1656840310000|2022-07-03 09:25:10|103.17|101.37|103.12|101.32|103.17|101.37|103.12|101.32|4
1656840320000|2022-07-03 09:25:20|103.14|101.34|103.13|101.33|103.14|101.34|103.13|101.33|2
1656840330000|2022-07-03 09:25:30|103.16|101.36|103.18|101.38|103.19|101.39|103.16|101.36|5
1656840340000|2022-07-03 09:25:40|103.19|101.39|103.15|101.35|103.19|101.39|103.15|101.35|4
1656840350000|2022-07-03 09:25:50|103.16|101.36|103.16|101.36|103.16|101.36|103.16|101.36|1
1656840360000|2022-07-03 09:26:00|103.17|101.37|103.15|101.35|103.18|101.38|103.15|101.35|4
1656840370000|2022-07-03 09:26:10|103.16|101.36|103.16|101.36|103.16|101.36|103.15|101.35|3
1656840380000|2022-07-03 09:26:20|103.17|101.37|103.18|101.38|103.18|101.38|103.16|101.36|10
1656840390000|2022-07-03 09:26:30|103.17|101.37|103.17|101.37|103.19|101.39|103.17|101.37|7
1656840400000|2022-07-03 09:26:40|103.18|101.38|103.16|101.36|103.18|101.38|103.16|101.36|7
1656840410000|2022-07-03 09:26:50|103.17|101.37|103.15|101.35|103.17|101.37|103.15|101.35|8
1656840420000|2022-07-03 09:27:00|103.2|101.4|103.18|101.38|103.2|101.4|103.18|101.38|3
1656840430000|2022-07-03 09:27:10|103.2|101.4|103.18|101.38|103.2|101.4|103.18|101.38|4
1656840450000|2022-07-03 09:27:30|103.14|101.34|103.1|101.3|103.14|101.34|103.09|101.29|4
1656840460000|2022-07-03 09:27:40|103.09|101.29|103.09|101.29|103.1|101.3|103.09|101.29|3
1656840470000|2022-07-03 09:27:50|103.1|101.3|103.14|101.34|103.14|101.34|103.09|101.29|6
1656840480000|2022-07-03 09:28:00|103.15|101.35|103.15|101.35|103.16|101.36|103.13|101.33|5
1656840490000|2022-07-03 09:28:10|103.16|101.36|103.1|101.3|103.16|101.36|103.1|101.3|8
1656840520000|2022-07-03 09:28:40|103.09|101.29|103.12|101.32|103.12|101.32|103.09|101.29|5
1656840530000|2022-07-03 09:28:50|103.13|101.33|103.14|101.34|103.14|101.34|103.12|101.32|6
1656840540000|2022-07-03 09:29:00|103.13|101.33|103.13|101.33|103.14|101.34|103.13|101.33|5
1656840550000|2022-07-03 09:29:10|103.14|101.34|103.14|101.34|103.14|101.34|103.14|101.34|1
1656840560000|2022-07-03 09:29:20|103.13|101.33|103.14|101.34|103.14|101.34|103.11|101.31|8
1656840570000|2022-07-03 09:29:30|103.12|101.32|103.15|101.35|103.15|101.35|103.12|101.32|6
1656840580000|2022-07-03 09:29:40|103.14|101.34|103.14|101.34|103.14|101.34|103.13|101.33|5
1656840590000|2022-07-03 09:29:50|103.15|101.35|103.15|101.35|103.16|101.36|103.15|101.35|3
1656840600000|2022-07-03 09:30:00|103.16|101.36|103.15|101.35|103.16|101.36|103.15|101.35|4
1656840610000|2022-07-03 09:30:10|103.16|101.36|103.18|101.38|103.19|101.39|103.16|101.36|3
1656840620000|2022-07-03 09:30:20|103.19|101.39|103.19|101.39|103.19|101.39|103.19|101.39|1
1656840630000|2022-07-03 09:30:30|103.2|101.4|103.27|101.47|103.27|101.47|103.2|101.4|5
1656840640000|2022-07-03 09:30:40|103.26|101.46|103.24|101.44|103.26|101.46|103.23|101.43|8
1656840650000|2022-07-03 09:30:50|103.22|101.42|103.14|101.34|103.22|101.42|103.11|101.31|9
1656840660000|2022-07-03 09:31:00|103.16|101.36|103.17|101.37|103.18|101.38|103.16|101.36|5
1656840670000|2022-07-03 09:31:10|103.16|101.36|103.16|101.36|103.17|101.37|103.15|101.35|7
1656840680000|2022-07-03 09:31:20|103.17|101.37|103.16|101.36|103.17|101.37|103.16|101.36|4
1656840690000|2022-07-03 09:31:30|103.17|101.37|103.1|101.3|103.17|101.37|103.1|101.3|8
1656840700000|2022-07-03 09:31:40|103.11|101.31|103|101.2|103.13|101.33|103|101.2|13
1656840710000|2022-07-03 09:31:50|102.99|101.19|103.05|101.25|103.05|101.25|102.99|101.19|7
1656840720000|2022-07-03 09:32:00|103.04|101.24|103.07|101.27|103.07|101.27|103.04|101.24|5
1656840730000|2022-07-03 09:32:10|103.06|101.26|103|101.2|103.06|101.26|103|101.2|10
1656840740000|2022-07-03 09:32:20|103.01|101.21|103.01|101.21|103.01|101.21|103.01|101.21|1
1656840750000|2022-07-03 09:32:30|103.02|101.22|103.02|101.22|103.04|101.24|103.02|101.22|4
1656840760000|2022-07-03 09:32:40|103.03|101.23|103.12|101.32|103.12|101.32|103.03|101.23|10
1656840770000|2022-07-03 09:32:50|103.13|101.33|103.11|101.31|103.14|101.34|103.11|101.31|6
1656840790000|2022-07-03 09:33:10|103.12|101.32|103.14|101.34|103.14|101.34|103.12|101.32|3
1656840800000|2022-07-03 09:33:20|103.13|101.33|103.11|101.31|103.13|101.33|103.11|101.31|2
1656840810000|2022-07-03 09:33:30|103.12|101.32|103.12|101.32|103.13|101.33|103.12|101.32|3
1656840820000|2022-07-03 09:33:40|103.13|101.33|103.13|101.33|103.13|101.33|103.13|101.33|1
1656840830000|2022-07-03 09:33:50|103.12|101.32|103.12|101.32|103.12|101.32|103.12|101.32|1
1656840840000|2022-07-03 09:34:00|103.11|101.31|103.12|101.32|103.13|101.33|103.11|101.31|4
1656840850000|2022-07-03 09:34:10|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656840870000|2022-07-03 09:34:30|103.1|101.3|103.13|101.33|103.13|101.33|103.1|101.3|3
1656840880000|2022-07-03 09:34:40|103.14|101.34|103.19|101.39|103.19|101.39|103.14|101.34|4
1656840890000|2022-07-03 09:34:50|103.17|101.37|103.13|101.33|103.18|101.38|103.13|101.33|8
1656840900000|2022-07-03 09:35:00|103.12|101.32|103.09|101.29|103.12|101.32|103.09|101.29|3
1656840910000|2022-07-03 09:35:10|103.08|101.28|103.02|101.22|103.08|101.28|103.02|101.22|3
1656840920000|2022-07-03 09:35:20|103.03|101.23|103.03|101.23|103.04|101.24|103.03|101.23|3
1656840930000|2022-07-03 09:35:30|103.04|101.24|103.08|101.28|103.08|101.28|103.04|101.24|6
1656840940000|2022-07-03 09:35:40|103.09|101.29|103.08|101.28|103.09|101.29|103.08|101.28|2
1656840960000|2022-07-03 09:36:00|103.07|101.27|103.07|101.27|103.07|101.27|103.07|101.27|1
1656840970000|2022-07-03 09:36:10|103.08|101.28|103|101.2|103.08|101.28|103|101.2|7
1656840980000|2022-07-03 09:36:20|103.01|101.21|102.93|101.13|103.01|101.21|102.93|101.13|8
1656840990000|2022-07-03 09:36:30|102.92|101.12|102.92|101.12|102.92|101.12|102.92|101.12|1
1656841000000|2022-07-03 09:36:40|102.93|101.13|102.92|101.12|102.93|101.13|102.91|101.11|9
1656841010000|2022-07-03 09:36:50|102.93|101.13|102.96|101.16|102.96|101.16|102.93|101.13|7
1656841020000|2022-07-03 09:37:00|102.97|101.17|103|101.2|103|101.2|102.94|101.14|7
1656841030000|2022-07-03 09:37:10|102.99|101.19|102.97|101.17|102.99|101.19|102.95|101.15|5
1656841040000|2022-07-03 09:37:20|102.98|101.18|102.99|101.19|102.99|101.19|102.98|101.18|2
1656841050000|2022-07-03 09:37:30|103|101.2|103|101.2|103|101.2|103|101.2|1
1656841060000|2022-07-03 09:37:40|102.99|101.19|102.99|101.19|102.99|101.19|102.98|101.18|3
1656841080000|2022-07-03 09:38:00|103.01|101.21|103.01|101.21|103.01|101.21|102.99|101.19|4
1656841090000|2022-07-03 09:38:10|103|101.2|102.99|101.19|103|101.2|102.98|101.18|7
1656841100000|2022-07-03 09:38:20|102.98|101.18|103|101.2|103|101.2|102.98|101.18|9
1656841110000|2022-07-03 09:38:30|103.01|101.21|103|101.2|103.01|101.21|103|101.2|4
1656841120000|2022-07-03 09:38:40|103.01|101.21|103.02|101.22|103.02|101.22|103.01|101.21|8
1656841130000|2022-07-03 09:38:50|103.03|101.23|103.02|101.22|103.03|101.23|103.02|101.22|2
1656841150000|2022-07-03 09:39:10|103.08|101.28|103.05|101.25|103.08|101.28|103.04|101.24|6
1656841160000|2022-07-03 09:39:20|103.06|101.26|103.08|101.28|103.08|101.28|103.06|101.26|4
1656841170000|2022-07-03 09:39:30|103.09|101.29|103.07|101.27|103.09|101.29|103.07|101.27|5
1656841180000|2022-07-03 09:39:40|103.08|101.28|103.09|101.29|103.09|101.29|103.07|101.27|5
1656841190000|2022-07-03 09:39:50|103.08|101.28|103.1|101.3|103.1|101.3|103.08|101.28|2
1656841200000|2022-07-03 09:40:00|103.09|101.29|103.09|101.29|103.1|101.3|103.09|101.29|3
1656841210000|2022-07-03 09:40:10|103.1|101.3|103.09|101.29|103.1|101.3|103.07|101.27|8
1656841220000|2022-07-03 09:40:20|103.08|101.28|103.1|101.3|103.1|101.3|103.08|101.28|4
1656841230000|2022-07-03 09:40:30|103.09|101.29|103.09|101.29|103.09|101.29|103.09|101.29|1
1656841240000|2022-07-03 09:40:40|103.08|101.28|103.08|101.28|103.08|101.28|103.08|101.28|1
1656841250000|2022-07-03 09:40:50|103.07|101.27|103.07|101.27|103.07|101.27|103.07|101.27|1
1656841260000|2022-07-03 09:41:00|103.08|101.28|103.08|101.28|103.08|101.28|103.08|101.28|1
1656841290000|2022-07-03 09:41:30|103.07|101.27|103.07|101.27|103.07|101.27|103.07|101.27|1
1656841300000|2022-07-03 09:41:40|103.06|101.26|103|101.2|103.06|101.26|103|101.2|6
1656841310000|2022-07-03 09:41:50|103.01|101.21|103.01|101.21|103.01|101.21|103.01|101.21|1
1656841320000|2022-07-03 09:42:00|103.02|101.22|103.03|101.23|103.04|101.24|103.02|101.22|4
1656841340000|2022-07-03 09:42:20|103.04|101.24|103.07|101.27|103.07|101.27|103.03|101.23|10
1656841350000|2022-07-03 09:42:30|103.08|101.28|103.06|101.26|103.08|101.28|103.04|101.24|7
1656841360000|2022-07-03 09:42:40|103.07|101.27|103.06|101.26|103.07|101.27|103.06|101.26|2
1656841370000|2022-07-03 09:42:50|103.07|101.27|103.06|101.26|103.07|101.27|103.06|101.26|6
1656841380000|2022-07-03 09:43:00|103.07|101.27|103.06|101.26|103.07|101.27|103.05|101.25|4
1656841390000|2022-07-03 09:43:10|103.07|101.27|103.12|101.32|103.13|101.33|103.06|101.26|9
1656841400000|2022-07-03 09:43:20|103.11|101.31|103.1|101.3|103.12|101.32|103.08|101.28|9
1656841420000|2022-07-03 09:43:40|103.09|101.29|103.09|101.29|103.09|101.29|103.09|101.29|1
1656841470000|2022-07-03 09:44:30|103.1|101.3|103.1|101.3|103.1|101.3|103.09|101.29|3
1656841480000|2022-07-03 09:44:40|103.09|101.29|103.11|101.31|103.11|101.31|103.09|101.29|3
1656841490000|2022-07-03 09:44:50|103.12|101.32|103.12|101.32|103.12|101.32|103.12|101.32|1
1656841520000|2022-07-03 09:45:20|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656841530000|2022-07-03 09:45:30|103.15|101.35|103.11|101.31|103.15|101.35|103.11|101.31|4
1656841540000|2022-07-03 09:45:40|103.12|101.32|103.12|101.32|103.12|101.32|103.12|101.32|1
1656841560000|2022-07-03 09:46:00|103.14|101.34|103.12|101.32|103.14|101.34|103.12|101.32|2
1656841570000|2022-07-03 09:46:10|103.14|101.34|103.12|101.32|103.14|101.34|103.12|101.32|2
1656841590000|2022-07-03 09:46:30|103.13|101.33|103.12|101.32|103.13|101.33|103.12|101.32|2
1656841620000|2022-07-03 09:47:00|103.1|101.3|103.1|101.3|103.1|101.3|103.08|101.28|3
1656841640000|2022-07-03 09:47:20|103.12|101.32|103.14|101.34|103.14|101.34|103.11|101.31|4
1656841650000|2022-07-03 09:47:30|103.13|101.33|103.13|101.33|103.14|101.34|103.13|101.33|7
1656841670000|2022-07-03 09:47:50|103.14|101.34|103.19|101.39|103.21|101.41|103.14|101.34|9
1656841680000|2022-07-03 09:48:00|103.18|101.38|103.16|101.36|103.18|101.38|103.15|101.35|5
1656841690000|2022-07-03 09:48:10|103.14|101.34|103.14|101.34|103.15|101.35|103.14|101.34|5
1656841700000|2022-07-03 09:48:20|103.15|101.35|103.14|101.34|103.15|101.35|103.13|101.33|12
1656841710000|2022-07-03 09:48:30|103.15|101.35|103.14|101.34|103.15|101.35|103.14|101.34|8
1656841720000|2022-07-03 09:48:40|103.15|101.35|103.22|101.42|103.23|101.43|103.14|101.34|6
1656841730000|2022-07-03 09:48:50|103.21|101.41|103.22|101.42|103.22|101.42|103.21|101.41|4
1656841740000|2022-07-03 09:49:00|103.23|101.43|103.23|101.43|103.23|101.43|103.23|101.43|1
1656841750000|2022-07-03 09:49:10|103.22|101.42|103.23|101.43|103.23|101.43|103.22|101.42|2
1656841760000|2022-07-03 09:49:20|103.27|101.47|103.25|101.45|103.29|101.49|103.25|101.45|9
1656841770000|2022-07-03 09:49:30|103.27|101.47|103.28|101.48|103.28|101.48|103.27|101.47|2
1656841780000|2022-07-03 09:49:40|103.26|101.46|103.24|101.44|103.27|101.47|103.24|101.44|6
1656841790000|2022-07-03 09:49:50|103.25|101.45|103.35|101.55|103.35|101.55|103.25|101.45|8
1656841800000|2022-07-03 09:50:00|103.34|101.54|103.35|101.55|103.35|101.55|103.32|101.52|17
1656841810000|2022-07-03 09:50:10|103.34|101.54|103.31|101.51|103.34|101.54|103.31|101.51|8
1656841820000|2022-07-03 09:50:20|103.3|101.5|103.3|101.5|103.3|101.5|103.3|101.5|1
1656841830000|2022-07-03 09:50:30|103.31|101.51|103.3|101.5|103.31|101.51|103.3|101.5|2
1656841840000|2022-07-03 09:50:40|103.31|101.51|103.3|101.5|103.31|101.51|103.3|101.5|4
1656841850000|2022-07-03 09:50:50|103.31|101.51|103.31|101.51|103.31|101.51|103.31|101.51|1
1656841860000|2022-07-03 09:51:00|103.3|101.5|103.3|101.5|103.31|101.51|103.3|101.5|3
1656841870000|2022-07-03 09:51:10|103.31|101.51|103.3|101.5|103.31|101.51|103.3|101.5|2
1656841880000|2022-07-03 09:51:20|103.31|101.51|103.31|101.51|103.31|101.51|103.3|101.5|5
1656841890000|2022-07-03 09:51:30|103.3|101.5|103.32|101.52|103.32|101.52|103.3|101.5|3
1656841910000|2022-07-03 09:51:50|103.33|101.53|103.34|101.54|103.34|101.54|103.33|101.53|4
1656841920000|2022-07-03 09:52:00|103.33|101.53|103.34|101.54|103.35|101.55|103.33|101.53|6
1656841950000|2022-07-03 09:52:30|103.33|101.53|103.32|101.52|103.33|101.53|103.32|101.52|2
1656841960000|2022-07-03 09:52:40|103.33|101.53|103.33|101.53|103.33|101.53|103.31|101.51|3
1656841970000|2022-07-03 09:52:50|103.35|101.55|103.35|101.55|103.35|101.55|103.34|101.54|3
1656841980000|2022-07-03 09:53:00|103.36|101.56|103.36|101.56|103.36|101.56|103.36|101.56|1
1656842030000|2022-07-03 09:53:50|103.38|101.58|103.43|101.63|103.43|101.63|103.38|101.58|4
1656842040000|2022-07-03 09:54:00|103.42|101.62|103.44|101.64|103.44|101.64|103.41|101.61|4
1656842050000|2022-07-03 09:54:10|103.42|101.62|103.42|101.62|103.42|101.62|103.42|101.62|1
1656842060000|2022-07-03 09:54:20|103.43|101.63|103.42|101.62|103.43|101.63|103.42|101.62|2
1656842080000|2022-07-03 09:54:40|103.44|101.64|103.43|101.63|103.44|101.64|103.43|101.63|4
1656842090000|2022-07-03 09:54:50|103.44|101.64|103.66|101.86|103.67|101.87|103.43|101.63|21
1656842100000|2022-07-03 09:55:00|103.65|101.85|103.6|101.8|103.65|101.85|103.6|101.8|11
1656842110000|2022-07-03 09:55:10|103.59|101.79|103.53|101.73|103.59|101.79|103.51|101.71|6
1656842120000|2022-07-03 09:55:20|103.54|101.74|103.52|101.72|103.54|101.74|103.52|101.72|3
1656842130000|2022-07-03 09:55:30|103.5|101.7|103.52|101.72|103.54|101.74|103.5|101.7|5
1656842140000|2022-07-03 09:55:40|103.53|101.73|103.55|101.75|103.56|101.76|103.53|101.73|5
1656842150000|2022-07-03 09:55:50|103.54|101.74|103.54|101.74|103.57|101.77|103.54|101.74|7
1656842160000|2022-07-03 09:56:00|103.55|101.75|103.55|101.75|103.55|101.75|103.54|101.74|5
1656842170000|2022-07-03 09:56:10|103.54|101.74|103.51|101.71|103.54|101.74|103.51|101.71|7
1656842180000|2022-07-03 09:56:20|103.53|101.73|103.52|101.72|103.53|101.73|103.52|101.72|2
1656842190000|2022-07-03 09:56:30|103.53|101.73|103.54|101.74|103.54|101.74|103.53|101.73|2
1656842200000|2022-07-03 09:56:40|103.55|101.75|103.5|101.7|103.55|101.75|103.5|101.7|8
1656842210000|2022-07-03 09:56:50|103.52|101.72|103.54|101.74|103.54|101.74|103.52|101.72|3
1656842220000|2022-07-03 09:57:00|103.55|101.75|103.53|101.73|103.56|101.76|103.53|101.73|5
1656842230000|2022-07-03 09:57:10|103.52|101.72|103.49|101.69|103.52|101.72|103.49|101.69|8
1656842240000|2022-07-03 09:57:20|103.48|101.68|103.51|101.71|103.51|101.71|103.48|101.68|6
1656842250000|2022-07-03 09:57:30|103.5|101.7|103.52|101.72|103.52|101.72|103.5|101.7|5
1656842260000|2022-07-03 09:57:40|103.51|101.71|103.52|101.72|103.52|101.72|103.51|101.71|2
1656842270000|2022-07-03 09:57:50|103.53|101.73|103.53|101.73|103.53|101.73|103.53|101.73|1
1656842280000|2022-07-03 09:58:00|103.52|101.72|103.5|101.7|103.52|101.72|103.5|101.7|3
1656842290000|2022-07-03 09:58:10|103.51|101.71|103.52|101.72|103.52|101.72|103.51|101.71|4
1656842300000|2022-07-03 09:58:20|103.51|101.71|103.51|101.71|103.51|101.71|103.51|101.71|1
1656842310000|2022-07-03 09:58:30|103.52|101.72|103.52|101.72|103.53|101.73|103.52|101.72|3
1656842320000|2022-07-03 09:58:40|103.53|101.73|103.53|101.73|103.53|101.73|103.53|101.73|1
1656842330000|2022-07-03 09:58:50|103.54|101.74|103.56|101.76|103.56|101.76|103.54|101.74|3
1656842340000|2022-07-03 09:59:00|103.55|101.75|103.56|101.76|103.58|101.78|103.55|101.75|5
1656842350000|2022-07-03 09:59:10|103.57|101.77|103.57|101.77|103.57|101.77|103.56|101.76|3
1656842360000|2022-07-03 09:59:20|103.56|101.76|103.56|101.76|103.57|101.77|103.56|101.76|5
1656842370000|2022-07-03 09:59:30|103.54|101.74|103.56|101.76|103.56|101.76|103.54|101.74|3
1656842380000|2022-07-03 09:59:40|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|1
1656842390000|2022-07-03 09:59:50|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656842400000|2022-07-03 10:00:00|103.55|101.75|103.55|101.75|103.55|101.75|103.54|101.74|5
1656842410000|2022-07-03 10:00:10|103.56|101.76|103.54|101.74|103.57|101.77|103.54|101.74|5
1656842420000|2022-07-03 10:00:20|103.55|101.75|103.56|101.76|103.56|101.76|103.55|101.75|2
1656842430000|2022-07-03 10:00:30|103.55|101.75|103.56|101.76|103.56|101.76|103.55|101.75|2
1656842440000|2022-07-03 10:00:40|103.57|101.77|103.65|101.85|103.65|101.85|103.57|101.77|5
1656842450000|2022-07-03 10:00:50|103.66|101.86|103.66|101.86|103.67|101.87|103.66|101.86|3
1656842460000|2022-07-03 10:01:00|103.68|101.88|103.67|101.87|103.68|101.88|103.67|101.87|2
1656842470000|2022-07-03 10:01:10|103.68|101.88|103.68|101.88|103.68|101.88|103.68|101.88|1
1656842480000|2022-07-03 10:01:20|103.67|101.87|103.66|101.86|103.67|101.87|103.66|101.86|2
1656842490000|2022-07-03 10:01:30|103.67|101.87|103.67|101.87|103.67|101.87|103.66|101.86|3
1656842520000|2022-07-03 10:02:00|103.68|101.88|103.67|101.87|103.69|101.89|103.67|101.87|3
1656842530000|2022-07-03 10:02:10|103.68|101.88|103.67|101.87|103.68|101.88|103.67|101.87|2
1656842540000|2022-07-03 10:02:20|103.68|101.88|103.69|101.89|103.69|101.89|103.68|101.88|2
1656842550000|2022-07-03 10:02:30|103.67|101.87|103.68|101.88|103.68|101.88|103.67|101.87|2
1656842560000|2022-07-03 10:02:40|103.69|101.89|103.69|101.89|103.69|101.89|103.69|101.89|1
1656842610000|2022-07-03 10:03:30|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656842620000|2022-07-03 10:03:40|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|4
1656842630000|2022-07-03 10:03:50|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656842650000|2022-07-03 10:04:10|103.72|101.92|103.74|101.94|103.74|101.94|103.72|101.92|3
1656842660000|2022-07-03 10:04:20|103.73|101.93|103.75|101.95|103.75|101.95|103.73|101.93|3
1656842670000|2022-07-03 10:04:30|103.82|102.02|103.86|102.06|103.91|102.11|103.82|102.02|11
1656842680000|2022-07-03 10:04:40|103.84|102.04|103.82|102.02|103.84|102.04|103.81|102.01|7
1656842690000|2022-07-03 10:04:50|103.84|102.04|103.85|102.05|103.85|102.05|103.83|102.03|5
1656842700000|2022-07-03 10:05:00|103.86|102.06|103.83|102.03|103.86|102.06|103.83|102.03|4
1656842710000|2022-07-03 10:05:10|103.81|102.01|103.8|102|103.81|102.01|103.8|102|2
1656842720000|2022-07-03 10:05:20|103.79|101.99|103.8|102|103.81|102.01|103.79|101.99|3
1656842750000|2022-07-03 10:05:50|103.79|101.99|103.79|101.99|103.8|102|103.78|101.98|5
1656842760000|2022-07-03 10:06:00|103.8|102|103.8|102|103.8|102|103.8|102|1
1656842780000|2022-07-03 10:06:20|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656842790000|2022-07-03 10:06:30|103.8|102|103.8|102|103.81|102.01|103.79|101.99|4
1656842800000|2022-07-03 10:06:40|103.79|101.99|103.8|102|103.81|102.01|103.79|101.99|5
1656842810000|2022-07-03 10:06:50|103.79|101.99|103.81|102.01|103.81|102.01|103.79|101.99|4
1656842880000|2022-07-03 10:08:00|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|3
1656842890000|2022-07-03 10:08:10|103.81|102.01|103.82|102.02|103.82|102.02|103.81|102.01|2
1656842900000|2022-07-03 10:08:20|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656842910000|2022-07-03 10:08:30|103.8|102|103.8|102|103.81|102.01|103.8|102|3
1656842920000|2022-07-03 10:08:40|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656842930000|2022-07-03 10:08:50|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656842940000|2022-07-03 10:09:00|103.81|102.01|103.81|102.01|103.82|102.02|103.8|102|4
1656842950000|2022-07-03 10:09:10|103.8|102|103.8|102|103.8|102|103.8|102|1
1656842960000|2022-07-03 10:09:20|103.82|102.02|103.81|102.01|103.82|102.02|103.8|102|4
1656842980000|2022-07-03 10:09:40|103.82|102.02|103.8|102|103.82|102.02|103.8|102|3
1656842990000|2022-07-03 10:09:50|103.79|101.99|103.81|102.01|103.82|102.02|103.79|101.99|3
1656843010000|2022-07-03 10:10:10|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656843050000|2022-07-03 10:10:50|103.8|102|103.8|102|103.8|102|103.8|102|1
1656843060000|2022-07-03 10:11:00|103.79|101.99|103.77|101.97|103.79|101.99|103.77|101.97|3
1656843070000|2022-07-03 10:11:10|103.76|101.96|103.77|101.97|103.77|101.97|103.76|101.96|2
1656843080000|2022-07-03 10:11:20|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656843100000|2022-07-03 10:11:40|103.77|101.97|103.78|101.98|103.78|101.98|103.77|101.97|2
1656843200000|2022-07-03 10:13:20|103.77|101.97|103.77|101.97|103.77|101.97|103.77|101.97|1
1656843220000|2022-07-03 10:13:40|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656843230000|2022-07-03 10:13:50|103.74|101.94|103.74|101.94|103.74|101.94|103.74|101.94|1
1656843240000|2022-07-03 10:14:00|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656843250000|2022-07-03 10:14:10|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656843260000|2022-07-03 10:14:20|103.7|101.9|103.74|101.94|103.75|101.95|103.7|101.9|11
1656843270000|2022-07-03 10:14:30|103.75|101.95|103.76|101.96|103.77|101.97|103.75|101.95|4
1656843280000|2022-07-03 10:14:40|103.77|101.97|103.77|101.97|103.77|101.97|103.76|101.96|3
1656843300000|2022-07-03 10:15:00|103.74|101.94|103.74|101.94|103.75|101.95|103.74|101.94|3
1656843310000|2022-07-03 10:15:10|103.75|101.95|103.75|101.95|103.75|101.95|103.75|101.95|1
1656843320000|2022-07-03 10:15:20|103.74|101.94|103.74|101.94|103.74|101.94|103.74|101.94|1
1656843360000|2022-07-03 10:16:00|103.73|101.93|103.83|102.03|103.83|102.03|103.72|101.92|8
1656843370000|2022-07-03 10:16:10|103.84|102.04|103.85|102.05|103.87|102.07|103.81|102.01|10
1656843380000|2022-07-03 10:16:20|103.88|102.08|103.88|102.08|103.88|102.08|103.88|102.08|1
1656843390000|2022-07-03 10:16:30|103.89|102.09|103.9|102.1|103.91|102.11|103.89|102.09|6
1656843400000|2022-07-03 10:16:40|103.91|102.11|103.9|102.1|103.91|102.11|103.9|102.1|2
1656843430000|2022-07-03 10:17:10|103.91|102.11|103.97|102.17|103.97|102.17|103.91|102.11|3
1656843440000|2022-07-03 10:17:20|103.98|102.18|103.93|102.13|103.99|102.19|103.93|102.13|6
1656843450000|2022-07-03 10:17:30|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656843470000|2022-07-03 10:17:50|103.96|102.16|104|102.2|104|102.2|103.96|102.16|4
1656843480000|2022-07-03 10:18:00|104.01|102.21|104.02|102.22|104.02|102.22|103.98|102.18|8
1656843490000|2022-07-03 10:18:10|104.03|102.23|104.11|102.31|104.14|102.34|104.03|102.23|12
1656843500000|2022-07-03 10:18:20|104.12|102.32|104.11|102.31|104.12|102.32|104.11|102.31|2
1656843510000|2022-07-03 10:18:30|104.1|102.3|104.09|102.29|104.1|102.3|104.09|102.29|2
1656843520000|2022-07-03 10:18:40|104.1|102.3|104.1|102.3|104.1|102.3|104.1|102.3|1
1656843530000|2022-07-03 10:18:50|104.11|102.31|104.11|102.31|104.11|102.31|104.1|102.3|3
1656843540000|2022-07-03 10:19:00|104.1|102.3|104.08|102.28|104.1|102.3|104.08|102.28|3
1656843550000|2022-07-03 10:19:10|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656843560000|2022-07-03 10:19:20|104.05|102.25|104.09|102.29|104.09|102.29|104.05|102.25|8
1656843570000|2022-07-03 10:19:30|104.1|102.3|104.05|102.25|104.1|102.3|104.05|102.25|7
1656843580000|2022-07-03 10:19:40|104.06|102.26|104.07|102.27|104.08|102.28|104.06|102.26|5
1656843590000|2022-07-03 10:19:50|104.08|102.28|104.1|102.3|104.1|102.3|104.08|102.28|2
1656843600000|2022-07-03 10:20:00|104.09|102.29|104.09|102.29|104.1|102.3|104.09|102.29|3
1656843610000|2022-07-03 10:20:10|104.08|102.28|104.08|102.28|104.08|102.28|104.08|102.28|1
1656843620000|2022-07-03 10:20:20|104.09|102.29|104.1|102.3|104.1|102.3|104.09|102.29|4
1656843630000|2022-07-03 10:20:30|104.13|102.33|104.12|102.32|104.13|102.33|104.1|102.3|7
1656843640000|2022-07-03 10:20:40|104.11|102.31|104.12|102.32|104.13|102.33|104.11|102.31|4
1656843650000|2022-07-03 10:20:50|104.13|102.33|104.14|102.34|104.14|102.34|104.12|102.32|10
1656843660000|2022-07-03 10:21:00|104.15|102.35|104.13|102.33|104.15|102.35|104.13|102.33|3
1656843670000|2022-07-03 10:21:10|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656843690000|2022-07-03 10:21:30|104.13|102.33|104.14|102.34|104.14|102.34|104.13|102.33|2
1656843700000|2022-07-03 10:21:40|104.13|102.33|104.15|102.35|104.15|102.35|104.13|102.33|3
1656843720000|2022-07-03 10:22:00|104.16|102.36|104.16|102.36|104.16|102.36|104.16|102.36|1
1656843740000|2022-07-03 10:22:20|104.15|102.35|104.16|102.36|104.16|102.36|104.15|102.35|4
1656843750000|2022-07-03 10:22:30|104.15|102.35|104.13|102.33|104.15|102.35|104.13|102.33|3
1656843760000|2022-07-03 10:22:40|104.14|102.34|104.13|102.33|104.14|102.34|104.13|102.33|2
1656843780000|2022-07-03 10:23:00|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656843790000|2022-07-03 10:23:10|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|1
1656843800000|2022-07-03 10:23:20|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656843810000|2022-07-03 10:23:30|104.13|102.33|104.14|102.34|104.14|102.34|104.13|102.33|2
1656843820000|2022-07-03 10:23:40|104.13|102.33|104.13|102.33|104.13|102.33|104.13|102.33|1
1656843830000|2022-07-03 10:23:50|104.12|102.32|104.12|102.32|104.12|102.32|104.12|102.32|1
1656843840000|2022-07-03 10:24:00|104.13|102.33|104.14|102.34|104.14|102.34|104.12|102.32|8
1656843850000|2022-07-03 10:24:10|104.15|102.35|104.14|102.34|104.15|102.35|104.14|102.34|2
1656843860000|2022-07-03 10:24:20|104.13|102.33|104.12|102.32|104.13|102.33|104.12|102.32|2
1656843870000|2022-07-03 10:24:30|104.13|102.33|104.23|102.43|104.24|102.44|104.12|102.32|7
1656843880000|2022-07-03 10:24:40|104.22|102.42|104.23|102.43|104.23|102.43|104.21|102.41|5
1656843890000|2022-07-03 10:24:50|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|2
1656843900000|2022-07-03 10:25:00|104.22|102.42|104.25|102.45|104.25|102.45|104.22|102.42|3
1656843910000|2022-07-03 10:25:10|104.27|102.47|104.26|102.46|104.27|102.47|104.26|102.46|2
1656843920000|2022-07-03 10:25:20|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656843950000|2022-07-03 10:25:50|104.26|102.46|104.26|102.46|104.26|102.46|104.25|102.45|3
1656843970000|2022-07-03 10:26:10|104.27|102.47|104.26|102.46|104.27|102.47|104.26|102.46|2
1656843980000|2022-07-03 10:26:20|104.28|102.48|104.22|102.42|104.28|102.48|104.22|102.42|3
1656843990000|2022-07-03 10:26:30|104.23|102.43|104.23|102.43|104.23|102.43|104.23|102.43|1
1656844000000|2022-07-03 10:26:40|104.22|102.42|104.21|102.41|104.22|102.42|104.21|102.41|2
1656844010000|2022-07-03 10:26:50|104.22|102.42|104.23|102.43|104.23|102.43|104.22|102.42|2
1656844020000|2022-07-03 10:27:00|104.22|102.42|104.22|102.42|104.22|102.42|104.2|102.4|5
1656844030000|2022-07-03 10:27:10|104.21|102.41|104.19|102.39|104.21|102.41|104.19|102.39|2
1656844040000|2022-07-03 10:27:20|104.17|102.37|104.19|102.39|104.2|102.4|104.17|102.37|3
1656844110000|2022-07-03 10:28:30|104.15|102.35|104.12|102.32|104.15|102.35|104.12|102.32|2
1656844120000|2022-07-03 10:28:40|104.13|102.33|104.12|102.32|104.13|102.33|104.12|102.32|2
1656844150000|2022-07-03 10:29:10|104.13|102.33|104.12|102.32|104.13|102.33|104.12|102.32|4
1656844180000|2022-07-03 10:29:40|104.11|102.31|104.11|102.31|104.11|102.31|104.11|102.31|1
1656844190000|2022-07-03 10:29:50|104.1|102.3|104.1|102.3|104.1|102.3|104.1|102.3|1
1656844200000|2022-07-03 10:30:00|104.12|102.32|104.1|102.3|104.12|102.32|104.1|102.3|3
1656844210000|2022-07-03 10:30:10|104.12|102.32|104.1|102.3|104.12|102.32|104.1|102.3|3
1656844230000|2022-07-03 10:30:30|104.12|102.32|104.12|102.32|104.12|102.32|104.12|102.32|1
1656844240000|2022-07-03 10:30:40|104.1|102.3|104.12|102.32|104.12|102.32|104.1|102.3|4
1656844250000|2022-07-03 10:30:50|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656844260000|2022-07-03 10:31:00|104.17|102.37|104.18|102.38|104.19|102.39|104.14|102.34|5
1656844270000|2022-07-03 10:31:10|104.19|102.39|104.2|102.4|104.2|102.4|104.19|102.39|2
1656844280000|2022-07-03 10:31:20|104.19|102.39|104.19|102.39|104.2|102.4|104.18|102.38|5
1656844290000|2022-07-03 10:31:30|104.18|102.38|104.19|102.39|104.2|102.4|104.17|102.37|4
1656844340000|2022-07-03 10:32:20|104.21|102.41|104.19|102.39|104.21|102.41|104.19|102.39|5
1656844350000|2022-07-03 10:32:30|104.18|102.38|104.26|102.46|104.27|102.47|104.18|102.38|7
1656844360000|2022-07-03 10:32:40|104.27|102.47|104.27|102.47|104.27|102.47|104.26|102.46|3
1656844370000|2022-07-03 10:32:50|104.29|102.49|104.3|102.5|104.3|102.5|104.29|102.49|2
1656844400000|2022-07-03 10:33:20|104.31|102.51|104.31|102.51|104.31|102.51|104.31|102.51|1
1656844420000|2022-07-03 10:33:40|104.33|102.53|104.4|102.6|104.43|102.63|104.33|102.53|17
1656844430000|2022-07-03 10:33:50|104.39|102.59|104.3|102.5|104.39|102.59|104.27|102.47|14
1656844440000|2022-07-03 10:34:00|104.29|102.49|104.31|102.51|104.39|102.59|104.29|102.49|15
1656844450000|2022-07-03 10:34:10|104.35|102.55|104.34|102.54|104.35|102.55|104.33|102.53|3
1656844490000|2022-07-03 10:34:50|104.33|102.53|104.33|102.53|104.33|102.53|104.33|102.53|1
1656844500000|2022-07-03 10:35:00|104.35|102.55|104.34|102.54|104.35|102.55|104.34|102.54|2
1656844510000|2022-07-03 10:35:10|104.35|102.55|104.35|102.55|104.35|102.55|104.35|102.55|1
1656844520000|2022-07-03 10:35:20|104.34|102.54|104.35|102.55|104.35|102.55|104.34|102.54|2
1656844530000|2022-07-03 10:35:30|104.34|102.54|104.35|102.55|104.35|102.55|104.34|102.54|4
1656844570000|2022-07-03 10:36:10|104.36|102.56|104.36|102.56|104.36|102.56|104.36|102.56|1
1656844590000|2022-07-03 10:36:30|104.35|102.55|104.34|102.54|104.35|102.55|104.34|102.54|2
1656844600000|2022-07-03 10:36:40|104.35|102.55|104.35|102.55|104.35|102.55|104.35|102.55|1
1656844640000|2022-07-03 10:37:20|104.33|102.53|104.33|102.53|104.33|102.53|104.33|102.53|1
1656844650000|2022-07-03 10:37:30|104.32|102.52|104.32|102.52|104.35|102.55|104.32|102.52|3
1656844660000|2022-07-03 10:37:40|104.31|102.51|104.27|102.47|104.31|102.51|104.27|102.47|3
1656844670000|2022-07-03 10:37:50|104.28|102.48|104.28|102.48|104.28|102.48|104.28|102.48|1
1656844690000|2022-07-03 10:38:10|104.31|102.51|104.31|102.51|104.31|102.51|104.31|102.51|1
1656844700000|2022-07-03 10:38:20|104.3|102.5|104.3|102.5|104.3|102.5|104.3|102.5|1
1656844730000|2022-07-03 10:38:50|104.29|102.49|104.28|102.48|104.3|102.5|104.28|102.48|5
1656844740000|2022-07-03 10:39:00|104.29|102.49|104.28|102.48|104.29|102.49|104.28|102.48|2
1656844750000|2022-07-03 10:39:10|104.29|102.49|104.29|102.49|104.29|102.49|104.29|102.49|1
1656844780000|2022-07-03 10:39:40|104.28|102.48|104.29|102.49|104.29|102.49|104.28|102.48|2
1656844790000|2022-07-03 10:39:50|104.28|102.48|104.29|102.49|104.29|102.49|104.28|102.48|2
1656844800000|2022-07-03 10:40:00|104.28|102.48|104.28|102.48|104.28|102.48|104.28|102.48|1
1656844810000|2022-07-03 10:40:10|104.29|102.49|104.29|102.49|104.29|102.49|104.29|102.49|1
1656844820000|2022-07-03 10:40:20|104.28|102.48|104.28|102.48|104.29|102.49|104.27|102.47|5
1656844840000|2022-07-03 10:40:40|104.27|102.47|104.22|102.42|104.29|102.49|104.22|102.42|7
1656844850000|2022-07-03 10:40:50|104.21|102.41|104.17|102.37|104.21|102.41|104.17|102.37|5
1656844860000|2022-07-03 10:41:00|104.14|102.34|104.1|102.3|104.14|102.34|104.1|102.3|4
1656844870000|2022-07-03 10:41:10|104.09|102.29|104.01|102.21|104.09|102.29|104.01|102.21|5
1656844880000|2022-07-03 10:41:20|104|102.2|103.96|102.16|104.01|102.21|103.96|102.16|4
1656844890000|2022-07-03 10:41:30|103.98|102.18|103.99|102.19|103.99|102.19|103.98|102.18|2
1656844900000|2022-07-03 10:41:40|103.98|102.18|103.96|102.16|103.98|102.18|103.96|102.16|3
1656844910000|2022-07-03 10:41:50|103.97|102.17|103.98|102.18|103.98|102.18|103.97|102.17|2
1656844930000|2022-07-03 10:42:10|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656844960000|2022-07-03 10:42:40|103.96|102.16|103.96|102.16|103.97|102.17|103.96|102.16|9
1656844970000|2022-07-03 10:42:50|103.97|102.17|103.96|102.16|103.98|102.18|103.95|102.15|8
1656844980000|2022-07-03 10:43:00|103.97|102.17|103.96|102.16|103.97|102.17|103.96|102.16|2
1656845010000|2022-07-03 10:43:30|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656845020000|2022-07-03 10:43:40|103.98|102.18|104|102.2|104|102.2|103.97|102.17|4
1656845040000|2022-07-03 10:44:00|103.99|102.19|104|102.2|104|102.2|103.99|102.19|4
1656845050000|2022-07-03 10:44:10|104.01|102.21|104.01|102.21|104.01|102.21|104.01|102.21|1
1656845060000|2022-07-03 10:44:20|104|102.2|104.01|102.21|104.01|102.21|104|102.2|2
1656845110000|2022-07-03 10:45:10|104.06|102.26|104.06|102.26|104.07|102.27|104.06|102.26|3
1656845120000|2022-07-03 10:45:20|104.05|102.25|104.05|102.25|104.06|102.26|104.05|102.25|3
1656845140000|2022-07-03 10:45:40|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656845150000|2022-07-03 10:45:50|104.05|102.25|104.06|102.26|104.07|102.27|104.05|102.25|4
1656845160000|2022-07-03 10:46:00|104.07|102.27|104.08|102.28|104.08|102.28|104.07|102.27|2
1656845180000|2022-07-03 10:46:20|104.07|102.27|104.08|102.28|104.08|102.28|104.07|102.27|2
1656845230000|2022-07-03 10:47:10|104.07|102.27|104.08|102.28|104.08|102.28|104.07|102.27|2
1656845250000|2022-07-03 10:47:30|104.03|102.23|104|102.2|104.03|102.23|104|102.2|4
1656845270000|2022-07-03 10:47:50|103.99|102.19|103.93|102.13|103.99|102.19|103.92|102.12|7
1656845320000|2022-07-03 10:48:40|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|1
1656845330000|2022-07-03 10:48:50|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656845350000|2022-07-03 10:49:10|103.94|102.14|103.97|102.17|103.97|102.17|103.94|102.14|3
1656845370000|2022-07-03 10:49:30|103.96|102.16|103.96|102.16|103.96|102.16|103.96|102.16|1
1656845380000|2022-07-03 10:49:40|103.95|102.15|103.98|102.18|104|102.2|103.95|102.15|4
1656845400000|2022-07-03 10:50:00|103.97|102.17|103.93|102.13|103.98|102.18|103.93|102.13|7
1656845410000|2022-07-03 10:50:10|103.94|102.14|103.94|102.14|103.94|102.14|103.93|102.13|3
1656845450000|2022-07-03 10:50:50|103.92|102.12|103.9|102.1|103.92|102.12|103.9|102.1|6
1656845460000|2022-07-03 10:51:00|103.91|102.11|103.91|102.11|103.91|102.11|103.9|102.1|3
1656845470000|2022-07-03 10:51:10|103.9|102.1|103.89|102.09|103.91|102.11|103.89|102.09|5
1656845480000|2022-07-03 10:51:20|103.9|102.1|103.89|102.09|103.9|102.1|103.89|102.09|2
1656845510000|2022-07-03 10:51:50|103.88|102.08|103.89|102.09|103.9|102.1|103.88|102.08|3
1656845520000|2022-07-03 10:52:00|103.88|102.08|103.89|102.09|103.89|102.09|103.88|102.08|2
1656845530000|2022-07-03 10:52:10|103.88|102.08|103.9|102.1|103.9|102.1|103.88|102.08|3
1656845540000|2022-07-03 10:52:20|103.89|102.09|103.89|102.09|103.89|102.09|103.89|102.09|1
1656845550000|2022-07-03 10:52:30|103.88|102.08|103.89|102.09|103.89|102.09|103.88|102.08|2
1656845560000|2022-07-03 10:52:40|103.88|102.08|103.89|102.09|103.89|102.09|103.88|102.08|4
1656845570000|2022-07-03 10:52:50|103.9|102.1|103.94|102.14|103.95|102.15|103.9|102.1|4
1656845590000|2022-07-03 10:53:10|103.98|102.18|103.95|102.15|104.02|102.22|103.95|102.15|8
1656845610000|2022-07-03 10:53:30|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656845620000|2022-07-03 10:53:40|103.93|102.13|103.93|102.13|103.94|102.14|103.93|102.13|3
1656845630000|2022-07-03 10:53:50|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|1
1656845640000|2022-07-03 10:54:00|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656845670000|2022-07-03 10:54:30|103.94|102.14|103.94|102.14|103.94|102.14|103.93|102.13|3
1656845680000|2022-07-03 10:54:40|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656845690000|2022-07-03 10:54:50|103.94|102.14|103.95|102.15|103.96|102.16|103.93|102.13|5
1656845720000|2022-07-03 10:55:20|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656845750000|2022-07-03 10:55:50|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656845770000|2022-07-03 10:56:10|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656845780000|2022-07-03 10:56:20|103.96|102.16|104.04|102.24|104.04|102.24|103.96|102.16|6
1656845790000|2022-07-03 10:56:30|104.05|102.25|104.04|102.24|104.11|102.31|104.04|102.24|9
1656845800000|2022-07-03 10:56:40|104.03|102.23|104.03|102.23|104.03|102.23|104.03|102.23|1
1656845830000|2022-07-03 10:57:10|104.02|102.22|104.02|102.22|104.02|102.22|104.02|102.22|1
1656845840000|2022-07-03 10:57:20|104.03|102.23|104.02|102.22|104.03|102.23|104.02|102.22|6
1656845860000|2022-07-03 10:57:40|104.03|102.23|104.02|102.22|104.03|102.23|104.02|102.22|2
1656845880000|2022-07-03 10:58:00|104.03|102.23|104.03|102.23|104.03|102.23|104.02|102.22|3
1656845900000|2022-07-03 10:58:20|104.02|102.22|104.03|102.23|104.03|102.23|104.02|102.22|2
1656845910000|2022-07-03 10:58:30|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656845920000|2022-07-03 10:58:40|104.03|102.23|104.02|102.22|104.03|102.23|104.02|102.22|4
1656845930000|2022-07-03 10:58:50|104.03|102.23|104.03|102.23|104.03|102.23|104.03|102.23|1
1656845940000|2022-07-03 10:59:00|104.02|102.22|104.02|102.22|104.02|102.22|104.02|102.22|1
1656845950000|2022-07-03 10:59:10|104.01|102.21|104.02|102.22|104.03|102.23|104.01|102.21|4
1656845960000|2022-07-03 10:59:20|104.01|102.21|103.94|102.14|104.02|102.22|103.94|102.14|12
1656845970000|2022-07-03 10:59:30|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656845980000|2022-07-03 10:59:40|103.92|102.12|103.93|102.13|103.94|102.14|103.92|102.12|4
1656845990000|2022-07-03 10:59:50|103.92|102.12|103.92|102.12|103.93|102.13|103.92|102.12|3
1656846000000|2022-07-03 11:00:00|103.93|102.13|103.93|102.13|103.94|102.14|103.93|102.13|5
1656846010000|2022-07-03 11:00:10|103.92|102.12|103.92|102.12|103.92|102.12|103.88|102.08|6
1656846020000|2022-07-03 11:00:20|103.93|102.13|103.93|102.13|103.93|102.13|103.92|102.12|3
1656846030000|2022-07-03 11:00:30|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|1
1656846040000|2022-07-03 11:00:40|103.93|102.13|103.94|102.14|103.94|102.14|103.93|102.13|2
1656846060000|2022-07-03 11:01:00|103.96|102.16|103.95|102.15|103.96|102.16|103.95|102.15|2
1656846070000|2022-07-03 11:01:10|103.94|102.14|103.89|102.09|103.96|102.16|103.89|102.09|7
1656846130000|2022-07-03 11:02:10|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656846140000|2022-07-03 11:02:20|103.9|102.1|103.9|102.1|103.9|102.1|103.9|102.1|1
1656846150000|2022-07-03 11:02:30|103.91|102.11|103.93|102.13|103.93|102.13|103.91|102.11|3
1656846160000|2022-07-03 11:02:40|103.95|102.15|103.94|102.14|103.95|102.15|103.93|102.13|9
1656846170000|2022-07-03 11:02:50|103.93|102.13|103.92|102.12|103.95|102.15|103.92|102.12|8
1656846180000|2022-07-03 11:03:00|103.93|102.13|103.93|102.13|103.93|102.13|103.92|102.12|3
1656846190000|2022-07-03 11:03:10|103.95|102.15|103.98|102.18|103.99|102.19|103.95|102.15|12
1656846200000|2022-07-03 11:03:20|103.97|102.17|103.95|102.15|103.97|102.17|103.95|102.15|2
1656846210000|2022-07-03 11:03:30|103.96|102.16|103.95|102.15|103.96|102.16|103.95|102.15|2
1656846220000|2022-07-03 11:03:40|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656846240000|2022-07-03 11:04:00|103.93|102.13|103.88|102.08|103.93|102.13|103.88|102.08|3
1656846250000|2022-07-03 11:04:10|103.87|102.07|103.87|102.07|103.87|102.07|103.87|102.07|1
1656846270000|2022-07-03 11:04:30|103.89|102.09|103.93|102.13|103.93|102.13|103.89|102.09|4
1656846280000|2022-07-03 11:04:40|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656846370000|2022-07-03 11:06:10|104|102.2|104.02|102.22|104.02|102.22|104|102.2|2
1656846390000|2022-07-03 11:06:30|104.01|102.21|104.02|102.22|104.02|102.22|104.01|102.21|2
1656846400000|2022-07-03 11:06:40|104|102.2|104|102.2|104.01|102.21|103.99|102.19|7
1656846410000|2022-07-03 11:06:50|104.01|102.21|104|102.2|104.01|102.21|104|102.2|2
1656846420000|2022-07-03 11:07:00|104.01|102.21|104|102.2|104.01|102.21|104|102.2|2
1656846430000|2022-07-03 11:07:10|104.01|102.21|104.01|102.21|104.02|102.22|104.01|102.21|9
1656846450000|2022-07-03 11:07:30|104|102.2|104|102.2|104|102.2|104|102.2|1
1656846460000|2022-07-03 11:07:40|104.01|102.21|104.01|102.21|104.01|102.21|104.01|102.21|1
1656846480000|2022-07-03 11:08:00|104|102.2|103.93|102.13|104|102.2|103.93|102.13|4
1656846490000|2022-07-03 11:08:10|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656846500000|2022-07-03 11:08:20|103.94|102.14|103.94|102.14|103.95|102.15|103.94|102.14|3
1656846510000|2022-07-03 11:08:30|103.95|102.15|103.96|102.16|103.96|102.16|103.95|102.15|2
1656846520000|2022-07-03 11:08:40|103.95|102.15|103.95|102.15|103.95|102.15|103.95|102.15|1
1656846530000|2022-07-03 11:08:50|103.96|102.16|103.96|102.16|103.96|102.16|103.96|102.16|1
1656846540000|2022-07-03 11:09:00|103.95|102.15|103.92|102.12|103.95|102.15|103.91|102.11|4
1656846550000|2022-07-03 11:09:10|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656846560000|2022-07-03 11:09:20|103.92|102.12|104.02|102.22|104.03|102.23|103.92|102.12|8
1656846570000|2022-07-03 11:09:30|104|102.2|103.97|102.17|104|102.2|103.97|102.17|2
1656846580000|2022-07-03 11:09:40|103.96|102.16|103.95|102.15|103.96|102.16|103.95|102.15|2
1656846590000|2022-07-03 11:09:50|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656846600000|2022-07-03 11:10:00|103.92|102.12|103.9|102.1|103.92|102.12|103.9|102.1|5
1656846620000|2022-07-03 11:10:20|103.85|102.05|103.84|102.04|103.85|102.05|103.84|102.04|2
1656846630000|2022-07-03 11:10:30|103.85|102.05|103.85|102.05|103.85|102.05|103.84|102.04|5
1656846640000|2022-07-03 11:10:40|103.86|102.06|103.86|102.06|103.86|102.06|103.86|102.06|1
1656846650000|2022-07-03 11:10:50|103.87|102.07|103.87|102.07|103.88|102.08|103.87|102.07|3
1656846660000|2022-07-03 11:11:00|103.88|102.08|103.88|102.08|103.88|102.08|103.88|102.08|1
1656846740000|2022-07-03 11:12:20|103.9|102.1|103.88|102.08|103.9|102.1|103.88|102.08|2
1656846750000|2022-07-03 11:12:30|103.87|102.07|103.83|102.03|103.88|102.08|103.82|102.02|8
1656846760000|2022-07-03 11:12:40|103.82|102.02|103.82|102.02|103.82|102.02|103.81|102.01|3
1656846770000|2022-07-03 11:12:50|103.8|102|103.8|102|103.8|102|103.79|101.99|3
1656846780000|2022-07-03 11:13:00|103.79|101.99|103.79|101.99|103.8|102|103.79|101.99|3
1656846790000|2022-07-03 11:13:10|103.8|102|103.73|101.93|103.8|102|103.73|101.93|2
1656846800000|2022-07-03 11:13:20|103.74|101.94|103.77|101.97|103.78|101.98|103.74|101.94|4
1656846830000|2022-07-03 11:13:50|103.78|101.98|103.77|101.97|103.78|101.98|103.77|101.97|2
1656846840000|2022-07-03 11:14:00|103.78|101.98|103.78|101.98|103.79|101.99|103.77|101.97|5
1656846850000|2022-07-03 11:14:10|103.76|101.96|103.74|101.94|103.76|101.96|103.74|101.94|2
1656846860000|2022-07-03 11:14:20|103.75|101.95|103.82|102.02|103.82|102.02|103.75|101.95|5
1656846880000|2022-07-03 11:14:40|103.83|102.03|103.87|102.07|103.87|102.07|103.83|102.03|5
1656846890000|2022-07-03 11:14:50|103.88|102.08|103.86|102.06|103.88|102.08|103.86|102.06|5
1656846900000|2022-07-03 11:15:00|103.87|102.07|103.87|102.07|103.87|102.07|103.87|102.07|1
1656846910000|2022-07-03 11:15:10|103.88|102.08|103.89|102.09|103.89|102.09|103.88|102.08|2
1656846930000|2022-07-03 11:15:30|103.92|102.12|103.94|102.14|103.94|102.14|103.92|102.12|2
1656846940000|2022-07-03 11:15:40|103.93|102.13|103.98|102.18|103.98|102.18|103.92|102.12|6
1656846950000|2022-07-03 11:15:50|103.99|102.19|104|102.2|104.02|102.22|103.98|102.18|8
1656846960000|2022-07-03 11:16:00|104.01|102.21|104|102.2|104.03|102.23|103.99|102.19|8
1656846970000|2022-07-03 11:16:10|104.01|102.21|104.01|102.21|104.01|102.21|104.01|102.21|1
1656846980000|2022-07-03 11:16:20|104|102.2|104.01|102.21|104.01|102.21|104|102.2|4
1656846990000|2022-07-03 11:16:30|104|102.2|104|102.2|104|102.2|104|102.2|1
1656847000000|2022-07-03 11:16:40|104.01|102.21|104.02|102.22|104.02|102.22|104.01|102.21|2
1656847010000|2022-07-03 11:16:50|104.01|102.21|103.99|102.19|104.02|102.22|103.99|102.19|7
1656847020000|2022-07-03 11:17:00|104.01|102.21|103.99|102.19|104.01|102.21|103.99|102.19|2
1656847030000|2022-07-03 11:17:10|104|102.2|104.01|102.21|104.01|102.21|104|102.2|2
1656847040000|2022-07-03 11:17:20|104|102.2|104.01|102.21|104.02|102.22|104|102.2|4
1656847050000|2022-07-03 11:17:30|104|102.2|104.01|102.21|104.01|102.21|104|102.2|2
1656847060000|2022-07-03 11:17:40|104|102.2|104|102.2|104|102.2|104|102.2|1
1656847070000|2022-07-03 11:17:50|103.99|102.19|104|102.2|104|102.2|103.99|102.19|2
1656847080000|2022-07-03 11:18:00|104.01|102.21|104.01|102.21|104.01|102.21|104.01|102.21|1
1656847090000|2022-07-03 11:18:10|104.02|102.22|104.02|102.22|104.02|102.22|104.02|102.22|1
1656847100000|2022-07-03 11:18:20|104.03|102.23|104.01|102.21|104.03|102.23|104.01|102.21|5
1656847120000|2022-07-03 11:18:40|104.02|102.22|104.09|102.29|104.09|102.29|104.02|102.22|6
1656847130000|2022-07-03 11:18:50|104.07|102.27|104.03|102.23|104.07|102.27|104.03|102.23|5
1656847140000|2022-07-03 11:19:00|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656847160000|2022-07-03 11:19:20|104.05|102.25|104.04|102.24|104.05|102.25|104.04|102.24|2
1656847190000|2022-07-03 11:19:50|104.05|102.25|104.07|102.27|104.08|102.28|104.05|102.25|5
1656847200000|2022-07-03 11:20:00|104.08|102.28|104.06|102.26|104.08|102.28|104.06|102.26|3
1656847210000|2022-07-03 11:20:10|104.05|102.25|104|102.2|104.05|102.25|104|102.2|3
1656847220000|2022-07-03 11:20:20|103.99|102.19|103.94|102.14|103.99|102.19|103.93|102.13|7
1656847230000|2022-07-03 11:20:30|103.96|102.16|103.96|102.16|103.96|102.16|103.96|102.16|1
1656847260000|2022-07-03 11:21:00|103.98|102.18|103.98|102.18|103.98|102.18|103.98|102.18|1
1656847270000|2022-07-03 11:21:10|103.97|102.17|103.98|102.18|103.98|102.18|103.97|102.17|2
1656847280000|2022-07-03 11:21:20|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
1656847290000|2022-07-03 11:21:30|103.98|102.18|103.99|102.19|103.99|102.19|103.98|102.18|2
1656847320000|2022-07-03 11:22:00|104|102.2|104|102.2|104|102.2|104|102.2|1
1656847330000|2022-07-03 11:22:10|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
1656847340000|2022-07-03 11:22:20|103.98|102.18|103.99|102.19|103.99|102.19|103.98|102.18|4
1656847360000|2022-07-03 11:22:40|103.98|102.18|103.99|102.19|103.99|102.19|103.98|102.18|2
1656847400000|2022-07-03 11:23:20|103.98|102.18|103.98|102.18|103.99|102.19|103.98|102.18|3
1656847410000|2022-07-03 11:23:30|103.97|102.17|103.96|102.16|103.97|102.17|103.96|102.16|2
1656847420000|2022-07-03 11:23:40|103.97|102.17|103.96|102.16|103.97|102.17|103.96|102.16|2
1656847430000|2022-07-03 11:23:50|103.91|102.11|103.9|102.1|103.91|102.11|103.9|102.1|2
1656847440000|2022-07-03 11:24:00|103.86|102.06|103.83|102.03|103.87|102.07|103.83|102.03|5
1656847450000|2022-07-03 11:24:10|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|3
1656847520000|2022-07-03 11:25:20|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|2
1656847530000|2022-07-03 11:25:30|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656847570000|2022-07-03 11:26:10|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656847590000|2022-07-03 11:26:30|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656847600000|2022-07-03 11:26:40|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656847620000|2022-07-03 11:27:00|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656847640000|2022-07-03 11:27:20|103.81|102.01|103.8|102|103.81|102.01|103.8|102|2
1656847660000|2022-07-03 11:27:40|103.78|101.98|103.79|101.99|103.8|102|103.78|101.98|5
1656847670000|2022-07-03 11:27:50|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656847710000|2022-07-03 11:28:30|103.78|101.98|103.79|101.99|103.79|101.99|103.78|101.98|2
1656847720000|2022-07-03 11:28:40|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656847730000|2022-07-03 11:28:50|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656847750000|2022-07-03 11:29:10|103.78|101.98|103.78|101.98|103.79|101.99|103.78|101.98|3
1656847760000|2022-07-03 11:29:20|103.79|101.99|103.74|101.94|103.79|101.99|103.73|101.93|8
1656847770000|2022-07-03 11:29:30|103.75|101.95|103.87|102.07|103.89|102.09|103.75|101.95|11
1656847780000|2022-07-03 11:29:40|103.86|102.06|103.86|102.06|103.86|102.06|103.83|102.03|6
1656847790000|2022-07-03 11:29:50|103.87|102.07|103.9|102.1|103.9|102.1|103.87|102.07|3
1656847800000|2022-07-03 11:30:00|103.91|102.11|103.9|102.1|103.91|102.11|103.9|102.1|2
1656847810000|2022-07-03 11:30:10|103.89|102.09|103.93|102.13|103.94|102.14|103.88|102.08|6
1656847820000|2022-07-03 11:30:20|103.92|102.12|103.92|102.12|103.93|102.13|103.92|102.12|3
1656847840000|2022-07-03 11:30:40|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656847850000|2022-07-03 11:30:50|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656847860000|2022-07-03 11:31:00|103.92|102.12|103.93|102.13|103.93|102.13|103.92|102.12|4
1656847870000|2022-07-03 11:31:10|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656847880000|2022-07-03 11:31:20|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656847890000|2022-07-03 11:31:30|103.95|102.15|103.94|102.14|103.95|102.15|103.94|102.14|2
1656847900000|2022-07-03 11:31:40|103.95|102.15|103.95|102.15|103.95|102.15|103.95|102.15|1
1656847910000|2022-07-03 11:31:50|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656847920000|2022-07-03 11:32:00|103.96|102.16|103.95|102.15|103.96|102.16|103.95|102.15|4
1656847930000|2022-07-03 11:32:10|103.94|102.14|103.87|102.07|103.94|102.14|103.87|102.07|6
1656847940000|2022-07-03 11:32:20|103.88|102.08|103.85|102.05|103.88|102.08|103.85|102.05|10
1656847950000|2022-07-03 11:32:30|103.86|102.06|103.87|102.07|103.87|102.07|103.85|102.05|4
1656847960000|2022-07-03 11:32:40|103.9|102.1|103.87|102.07|103.9|102.1|103.87|102.07|2
1656848050000|2022-07-03 11:34:10|103.83|102.03|103.81|102.01|103.83|102.03|103.81|102.01|3
1656848070000|2022-07-03 11:34:30|103.8|102|103.8|102|103.8|102|103.8|102|1
1656848090000|2022-07-03 11:34:50|103.77|101.97|103.76|101.96|103.77|101.97|103.76|101.96|2
1656848100000|2022-07-03 11:35:00|103.77|101.97|103.79|101.99|103.79|101.99|103.77|101.97|4
1656848150000|2022-07-03 11:35:50|103.81|102.01|103.81|102.01|103.82|102.02|103.81|102.01|3
1656848160000|2022-07-03 11:36:00|103.8|102|103.8|102|103.8|102|103.8|102|1
1656848170000|2022-07-03 11:36:10|103.81|102.01|103.81|102.01|103.81|102.01|103.8|102|3
1656848180000|2022-07-03 11:36:20|103.8|102|103.81|102.01|103.83|102.03|103.8|102|5
1656848190000|2022-07-03 11:36:30|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656848210000|2022-07-03 11:36:50|103.81|102.01|103.82|102.02|103.82|102.02|103.81|102.01|2
1656848220000|2022-07-03 11:37:00|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|2
1656848230000|2022-07-03 11:37:10|103.81|102.01|103.82|102.02|103.82|102.02|103.81|102.01|2
1656848240000|2022-07-03 11:37:20|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656848250000|2022-07-03 11:37:30|103.8|102|103.8|102|103.8|102|103.79|101.99|3
1656848260000|2022-07-03 11:37:40|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656848270000|2022-07-03 11:37:50|103.8|102|103.8|102|103.8|102|103.8|102|1
1656848280000|2022-07-03 11:38:00|103.79|101.99|103.8|102|103.82|102.02|103.79|101.99|5
1656848300000|2022-07-03 11:38:20|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656848310000|2022-07-03 11:38:30|103.8|102|103.79|101.99|103.81|102.01|103.79|101.99|6
1656848330000|2022-07-03 11:38:50|103.8|102|103.8|102|103.8|102|103.79|101.99|3
1656848340000|2022-07-03 11:39:00|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656848360000|2022-07-03 11:39:20|103.78|101.98|103.79|101.99|103.79|101.99|103.77|101.97|3
1656848380000|2022-07-03 11:39:40|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656848400000|2022-07-03 11:40:00|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656848410000|2022-07-03 11:40:10|103.78|101.98|103.57|101.77|103.78|101.98|103.56|101.76|11
1656848420000|2022-07-03 11:40:20|103.58|101.78|103.58|101.78|103.58|101.78|103.58|101.78|1
1656848430000|2022-07-03 11:40:30|103.59|101.79|103.59|101.79|103.59|101.79|103.59|101.79|1
1656848460000|2022-07-03 11:41:00|103.6|101.8|103.6|101.8|103.61|101.81|103.59|101.79|5
1656848470000|2022-07-03 11:41:10|103.59|101.79|103.59|101.79|103.59|101.79|103.59|101.79|1
1656848480000|2022-07-03 11:41:20|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656848510000|2022-07-03 11:41:50|103.59|101.79|103.59|101.79|103.59|101.79|103.59|101.79|1
1656848520000|2022-07-03 11:42:00|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656848540000|2022-07-03 11:42:20|103.59|101.79|103.58|101.78|103.59|101.79|103.58|101.78|2
1656848550000|2022-07-03 11:42:30|103.57|101.77|103.58|101.78|103.58|101.78|103.52|101.72|6
1656848560000|2022-07-03 11:42:40|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|1
1656848570000|2022-07-03 11:42:50|103.58|101.78|103.57|101.77|103.58|101.78|103.57|101.77|2
1656848580000|2022-07-03 11:43:00|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656848590000|2022-07-03 11:43:10|103.55|101.75|103.53|101.73|103.55|101.75|103.52|101.72|3
1656848600000|2022-07-03 11:43:20|103.54|101.74|103.54|101.74|103.54|101.74|103.53|101.73|3
1656848610000|2022-07-03 11:43:30|103.53|101.73|103.58|101.78|103.58|101.78|103.53|101.73|6
1656848620000|2022-07-03 11:43:40|103.59|101.79|103.58|101.78|103.59|101.79|103.58|101.78|2
1656848630000|2022-07-03 11:43:50|103.59|101.79|103.59|101.79|103.59|101.79|103.59|101.79|1
1656848640000|2022-07-03 11:44:00|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656848680000|2022-07-03 11:44:40|103.61|101.81|103.6|101.8|103.61|101.81|103.6|101.8|2
1656848690000|2022-07-03 11:44:50|103.61|101.81|103.6|101.8|103.61|101.81|103.6|101.8|2
1656848700000|2022-07-03 11:45:00|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|1
1656848710000|2022-07-03 11:45:10|103.56|101.76|103.55|101.75|103.56|101.76|103.53|101.73|4
1656848730000|2022-07-03 11:45:30|103.54|101.74|103.55|101.75|103.55|101.75|103.54|101.74|2
1656848740000|2022-07-03 11:45:40|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656848750000|2022-07-03 11:45:50|103.55|101.75|103.59|101.79|103.59|101.79|103.55|101.75|4
1656848760000|2022-07-03 11:46:00|103.6|101.8|103.6|101.8|103.6|101.8|103.59|101.79|3
1656848770000|2022-07-03 11:46:10|103.61|101.81|103.61|101.81|103.61|101.81|103.6|101.8|3
1656848810000|2022-07-03 11:46:50|103.6|101.8|103.59|101.79|103.6|101.8|103.59|101.79|2
1656848820000|2022-07-03 11:47:00|103.61|101.81|103.6|101.8|103.61|101.81|103.6|101.8|2
1656848840000|2022-07-03 11:47:20|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656848850000|2022-07-03 11:47:30|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656848860000|2022-07-03 11:47:40|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656848870000|2022-07-03 11:47:50|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656848880000|2022-07-03 11:48:00|103.59|101.79|103.58|101.78|103.59|101.79|103.58|101.78|2
1656848890000|2022-07-03 11:48:10|103.57|101.77|103.5|101.7|103.57|101.77|103.5|101.7|6
1656848920000|2022-07-03 11:48:40|103.51|101.71|103.53|101.73|103.53|101.73|103.5|101.7|4
1656848930000|2022-07-03 11:48:50|103.54|101.74|103.55|101.75|103.56|101.76|103.54|101.74|5
1656848940000|2022-07-03 11:49:00|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656848990000|2022-07-03 11:49:50|103.59|101.79|103.56|101.76|103.59|101.79|103.56|101.76|2
1656849000000|2022-07-03 11:50:00|103.58|101.78|103.61|101.81|103.61|101.81|103.58|101.78|3
1656849020000|2022-07-03 11:50:20|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656849040000|2022-07-03 11:50:40|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656849150000|2022-07-03 11:52:30|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656849180000|2022-07-03 11:53:00|103.59|101.79|103.68|101.88|103.68|101.88|103.59|101.79|6
1656849190000|2022-07-03 11:53:10|103.67|101.87|103.62|101.82|103.67|101.87|103.62|101.82|5
1656849200000|2022-07-03 11:53:20|103.63|101.83|103.64|101.84|103.64|101.84|103.63|101.83|2
1656849220000|2022-07-03 11:53:40|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656849240000|2022-07-03 11:54:00|103.67|101.87|103.67|101.87|103.67|101.87|103.66|101.86|3
1656849250000|2022-07-03 11:54:10|103.66|101.86|103.67|101.87|103.67|101.87|103.66|101.86|6
1656849270000|2022-07-03 11:54:30|103.66|101.86|103.67|101.87|103.67|101.87|103.66|101.86|2
1656849280000|2022-07-03 11:54:40|103.68|101.88|103.67|101.87|103.68|101.88|103.67|101.87|2
1656849340000|2022-07-03 11:55:40|103.66|101.86|103.66|101.86|103.66|101.86|103.66|101.86|1
1656849350000|2022-07-03 11:55:50|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656849370000|2022-07-03 11:56:10|103.66|101.86|103.66|101.86|103.66|101.86|103.66|101.86|1
1656849380000|2022-07-03 11:56:20|103.65|101.85|103.62|101.82|103.65|101.85|103.62|101.82|4
1656849400000|2022-07-03 11:56:40|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|2
1656849420000|2022-07-03 11:57:00|103.61|101.81|103.61|101.81|103.61|101.81|103.6|101.8|3
1656849440000|2022-07-03 11:57:20|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656849460000|2022-07-03 11:57:40|103.63|101.83|103.61|101.81|103.63|101.83|103.61|101.81|3
1656849470000|2022-07-03 11:57:50|103.62|101.82|103.62|101.82|103.62|101.82|103.61|101.81|3
1656849530000|2022-07-03 11:58:50|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656849540000|2022-07-03 11:59:00|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656849590000|2022-07-03 11:59:50|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|2
1656849600000|2022-07-03 12:00:00|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656849610000|2022-07-03 12:00:10|103.62|101.82|103.64|101.84|103.64|101.84|103.61|101.81|8
1656849620000|2022-07-03 12:00:20|103.66|101.86|103.71|101.91|103.72|101.92|103.66|101.86|10
1656849670000|2022-07-03 12:01:10|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656849680000|2022-07-03 12:01:20|103.73|101.93|103.75|101.95|103.75|101.95|103.73|101.93|3
1656849690000|2022-07-03 12:01:30|103.79|101.99|103.8|102|103.8|102|103.79|101.99|2
1656849710000|2022-07-03 12:01:50|103.81|102.01|103.79|101.99|103.81|102.01|103.79|101.99|3
1656849720000|2022-07-03 12:02:00|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656849730000|2022-07-03 12:02:10|103.8|102|103.8|102|103.81|102.01|103.79|101.99|5
1656849740000|2022-07-03 12:02:20|103.79|101.99|103.8|102|103.8|102|103.78|101.98|4
1656849770000|2022-07-03 12:02:50|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656849780000|2022-07-03 12:03:00|103.8|102|103.81|102.01|103.81|102.01|103.79|101.99|4
1656849790000|2022-07-03 12:03:10|103.82|102.02|103.83|102.03|103.83|102.03|103.82|102.02|2
1656849800000|2022-07-03 12:03:20|103.85|102.05|103.85|102.05|103.85|102.05|103.85|102.05|1
1656849810000|2022-07-03 12:03:30|103.82|102.02|103.82|102.02|103.84|102.04|103.82|102.02|5
1656849820000|2022-07-03 12:03:40|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656849850000|2022-07-03 12:04:10|103.85|102.05|103.83|102.03|103.85|102.05|103.83|102.03|3
1656849860000|2022-07-03 12:04:20|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656849870000|2022-07-03 12:04:30|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656849880000|2022-07-03 12:04:40|103.84|102.04|103.84|102.04|103.84|102.04|103.83|102.03|3
1656849890000|2022-07-03 12:04:50|103.85|102.05|103.86|102.06|103.86|102.06|103.84|102.04|4
1656849900000|2022-07-03 12:05:00|103.87|102.07|103.86|102.06|103.87|102.07|103.86|102.06|2
1656849940000|2022-07-03 12:05:40|103.88|102.08|103.9|102.1|103.9|102.1|103.88|102.08|3
1656850000000|2022-07-03 12:06:40|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656850010000|2022-07-03 12:06:50|103.92|102.12|103.94|102.14|103.94|102.14|103.91|102.11|6
1656850020000|2022-07-03 12:07:00|103.99|102.19|103.99|102.19|104.01|102.21|103.99|102.19|5
1656850030000|2022-07-03 12:07:10|104|102.2|104|102.2|104|102.2|104|102.2|1
1656850040000|2022-07-03 12:07:20|104.01|102.21|104.01|102.21|104.01|102.21|104.01|102.21|1
1656850060000|2022-07-03 12:07:40|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
1656850070000|2022-07-03 12:07:50|104|102.2|103.99|102.19|104|102.2|103.99|102.19|2
1656850080000|2022-07-03 12:08:00|103.98|102.18|103.97|102.17|103.98|102.18|103.97|102.17|4
1656850090000|2022-07-03 12:08:10|103.96|102.16|103.97|102.17|103.97|102.17|103.96|102.16|4
1656850100000|2022-07-03 12:08:20|103.96|102.16|103.95|102.15|103.96|102.16|103.95|102.15|2
1656850110000|2022-07-03 12:08:30|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656850220000|2022-07-03 12:10:20|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|1
1656850230000|2022-07-03 12:10:30|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656850290000|2022-07-03 12:11:30|103.91|102.11|103.86|102.06|103.91|102.11|103.86|102.06|2
1656850300000|2022-07-03 12:11:40|103.85|102.05|103.84|102.04|103.85|102.05|103.84|102.04|2
1656850330000|2022-07-03 12:12:10|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|2
1656850340000|2022-07-03 12:12:20|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656850360000|2022-07-03 12:12:40|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656850370000|2022-07-03 12:12:50|103.85|102.05|103.84|102.04|103.85|102.05|103.84|102.04|2
1656850380000|2022-07-03 12:13:00|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|4
1656850390000|2022-07-03 12:13:10|103.83|102.03|103.83|102.03|103.83|102.03|103.82|102.02|5
1656850400000|2022-07-03 12:13:20|103.81|102.01|103.79|101.99|103.81|102.01|103.79|101.99|3
1656850410000|2022-07-03 12:13:30|103.8|102|103.8|102|103.8|102|103.8|102|1
1656850440000|2022-07-03 12:14:00|103.81|102.01|103.8|102|103.81|102.01|103.8|102|2
1656850470000|2022-07-03 12:14:30|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656850480000|2022-07-03 12:14:40|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|3
1656850500000|2022-07-03 12:15:00|103.83|102.03|103.85|102.05|103.87|102.07|103.83|102.03|6
1656850510000|2022-07-03 12:15:10|103.86|102.06|103.86|102.06|103.86|102.06|103.86|102.06|1
1656850520000|2022-07-03 12:15:20|103.87|102.07|103.87|102.07|103.87|102.07|103.87|102.07|1
1656850530000|2022-07-03 12:15:30|103.88|102.08|103.88|102.08|103.88|102.08|103.88|102.08|1
1656850550000|2022-07-03 12:15:50|103.87|102.07|103.87|102.07|103.87|102.07|103.87|102.07|1
1656850560000|2022-07-03 12:16:00|103.84|102.04|103.83|102.03|103.84|102.04|103.82|102.02|4
1656850610000|2022-07-03 12:16:50|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656850620000|2022-07-03 12:17:00|103.81|102.01|103.8|102|103.81|102.01|103.8|102|2
1656850630000|2022-07-03 12:17:10|103.79|101.99|103.72|101.92|103.79|101.99|103.72|101.92|4
1656850640000|2022-07-03 12:17:20|103.7|101.9|103.72|101.92|103.73|101.93|103.7|101.9|5
1656850650000|2022-07-03 12:17:30|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656850660000|2022-07-03 12:17:40|103.74|101.94|103.72|101.92|103.74|101.94|103.72|101.92|3
1656850670000|2022-07-03 12:17:50|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656850680000|2022-07-03 12:18:00|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656850710000|2022-07-03 12:18:30|103.72|101.92|103.7|101.9|103.72|101.92|103.7|101.9|5
1656850720000|2022-07-03 12:18:40|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|2
1656850730000|2022-07-03 12:18:50|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|4
1656850740000|2022-07-03 12:19:00|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656850750000|2022-07-03 12:19:10|103.72|101.92|103.73|101.93|103.73|101.93|103.72|101.92|2
1656850760000|2022-07-03 12:19:20|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656850770000|2022-07-03 12:19:30|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656850790000|2022-07-03 12:19:50|103.72|101.92|103.73|101.93|103.73|101.93|103.72|101.92|4
1656850810000|2022-07-03 12:20:10|103.78|101.98|103.82|102.02|103.84|102.04|103.78|101.98|10
1656850820000|2022-07-03 12:20:20|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656850840000|2022-07-03 12:20:40|103.87|102.07|103.87|102.07|103.88|102.08|103.87|102.07|3
1656850860000|2022-07-03 12:21:00|103.89|102.09|103.92|102.12|103.92|102.12|103.89|102.09|6
1656850870000|2022-07-03 12:21:10|103.93|102.13|103.93|102.13|103.94|102.14|103.93|102.13|3
1656850880000|2022-07-03 12:21:20|103.94|102.14|103.93|102.13|103.94|102.14|103.93|102.13|2
1656850890000|2022-07-03 12:21:30|103.92|102.12|103.93|102.13|103.93|102.13|103.92|102.12|4
1656850900000|2022-07-03 12:21:40|104|102.2|104.01|102.21|104.05|102.25|104|102.2|10
1656850910000|2022-07-03 12:21:50|104.02|102.22|104.04|102.24|104.05|102.25|104.02|102.22|8
1656850920000|2022-07-03 12:22:00|104.03|102.23|104.03|102.23|104.04|102.24|104|102.2|18
1656850940000|2022-07-03 12:22:20|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656850950000|2022-07-03 12:22:30|104.07|102.27|104.08|102.28|104.08|102.28|104.07|102.27|2
1656850960000|2022-07-03 12:22:40|104.1|102.3|104.1|102.3|104.11|102.31|104.1|102.3|3
1656850970000|2022-07-03 12:22:50|104.08|102.28|104.07|102.27|104.08|102.28|104.06|102.26|6
1656850980000|2022-07-03 12:23:00|104.06|102.26|104.06|102.26|104.07|102.27|104.06|102.26|5
1656851000000|2022-07-03 12:23:20|104.07|102.27|104.07|102.27|104.07|102.27|104.06|102.26|3
1656851020000|2022-07-03 12:23:40|104.06|102.26|104.07|102.27|104.07|102.27|104.06|102.26|2
1656851030000|2022-07-03 12:23:50|104.06|102.26|104.07|102.27|104.07|102.27|104.06|102.26|2
1656851060000|2022-07-03 12:24:20|104.08|102.28|104.07|102.27|104.09|102.29|104.07|102.27|4
1656851070000|2022-07-03 12:24:30|104.08|102.28|104.07|102.27|104.08|102.28|104.07|102.27|2
1656851140000|2022-07-03 12:25:40|104.08|102.28|104.07|102.27|104.08|102.28|104.07|102.27|2
1656851160000|2022-07-03 12:26:00|104.06|102.26|104.07|102.27|104.07|102.27|104.06|102.26|2
1656851180000|2022-07-03 12:26:20|104.06|102.26|104.07|102.27|104.07|102.27|104.06|102.26|4
1656851190000|2022-07-03 12:26:30|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|1
1656851220000|2022-07-03 12:27:00|104.05|102.25|104.04|102.24|104.06|102.26|104.04|102.24|4
1656851230000|2022-07-03 12:27:10|104.05|102.25|104.06|102.26|104.07|102.27|104.05|102.25|5
1656851240000|2022-07-03 12:27:20|104.08|102.28|104.09|102.29|104.09|102.29|104.08|102.28|4
1656851250000|2022-07-03 12:27:30|104.08|102.28|104.08|102.28|104.08|102.28|104.08|102.28|1
1656851280000|2022-07-03 12:28:00|104.12|102.32|104.18|102.38|104.18|102.38|104.12|102.32|7
1656851290000|2022-07-03 12:28:10|104.21|102.41|104.23|102.43|104.23|102.43|104.21|102.41|2
1656851300000|2022-07-03 12:28:20|104.27|102.47|104.25|102.45|104.3|102.5|104.24|102.44|5
1656851310000|2022-07-03 12:28:30|104.24|102.44|104.29|102.49|104.29|102.49|104.24|102.44|6
1656851320000|2022-07-03 12:28:40|104.28|102.48|104.26|102.46|104.28|102.48|104.26|102.46|3
1656851330000|2022-07-03 12:28:50|104.27|102.47|104.28|102.48|104.28|102.48|104.27|102.47|2
1656851340000|2022-07-03 12:29:00|104.27|102.47|104.27|102.47|104.28|102.48|104.27|102.47|5
1656851350000|2022-07-03 12:29:10|104.28|102.48|104.28|102.48|104.3|102.5|104.28|102.48|5
1656851360000|2022-07-03 12:29:20|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656851380000|2022-07-03 12:29:40|104.26|102.46|104.25|102.45|104.26|102.46|104.25|102.45|2
1656851390000|2022-07-03 12:29:50|104.26|102.46|104.26|102.46|104.27|102.47|104.26|102.46|3
1656851400000|2022-07-03 12:30:00|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|1
1656851420000|2022-07-03 12:30:20|104.26|102.46|104.26|102.46|104.26|102.46|104.26|102.46|1
1656851430000|2022-07-03 12:30:30|104.25|102.45|104.25|102.45|104.25|102.45|104.25|102.45|1
1656851440000|2022-07-03 12:30:40|104.24|102.44|104.21|102.41|104.24|102.44|104.21|102.41|3
1656851460000|2022-07-03 12:31:00|104.22|102.42|104.26|102.46|104.26|102.46|104.22|102.42|4
1656851470000|2022-07-03 12:31:10|104.27|102.47|104.25|102.45|104.27|102.47|104.25|102.45|5
1656851480000|2022-07-03 12:31:20|104.24|102.44|104.25|102.45|104.25|102.45|104.24|102.44|2
1656851490000|2022-07-03 12:31:30|104.24|102.44|104.23|102.43|104.24|102.44|104.23|102.43|2
1656851500000|2022-07-03 12:31:40|104.24|102.44|104.23|102.43|104.24|102.44|104.23|102.43|2
1656851530000|2022-07-03 12:32:10|104.22|102.42|104.21|102.41|104.23|102.43|104.21|102.41|4
1656851540000|2022-07-03 12:32:20|104.19|102.39|104.19|102.39|104.19|102.39|104.19|102.39|1
1656851550000|2022-07-03 12:32:30|104.15|102.35|104.15|102.35|104.16|102.36|104.14|102.34|5
1656851570000|2022-07-03 12:32:50|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656851580000|2022-07-03 12:33:00|104.13|102.33|104.13|102.33|104.13|102.33|104.13|102.33|1
1656851590000|2022-07-03 12:33:10|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|1
1656851600000|2022-07-03 12:33:20|104.12|102.32|104.06|102.26|104.12|102.32|104.06|102.26|5
1656851610000|2022-07-03 12:33:30|104.04|102.24|104.07|102.27|104.07|102.27|104.03|102.23|5
1656851620000|2022-07-03 12:33:40|104.12|102.32|104.12|102.32|104.13|102.33|104.12|102.32|3
1656851640000|2022-07-03 12:34:00|104.1|102.3|104.11|102.31|104.11|102.31|104.09|102.29|3
1656851650000|2022-07-03 12:34:10|104.1|102.3|104.1|102.3|104.1|102.3|104.1|102.3|1
1656851660000|2022-07-03 12:34:20|104.11|102.31|104.1|102.3|104.11|102.31|104.1|102.3|10
1656851670000|2022-07-03 12:34:30|104.11|102.31|104.09|102.29|104.11|102.31|104.09|102.29|12
1656851680000|2022-07-03 12:34:40|104.11|102.31|104.13|102.33|104.13|102.33|104.11|102.31|3
1656851700000|2022-07-03 12:35:00|104.14|102.34|104.18|102.38|104.18|102.38|104.14|102.34|4
1656851710000|2022-07-03 12:35:10|104.17|102.37|104.14|102.34|104.17|102.37|104.14|102.34|3
1656851730000|2022-07-03 12:35:30|104.13|102.33|104.12|102.32|104.13|102.33|104.12|102.32|2
1656851780000|2022-07-03 12:36:20|104.13|102.33|104.14|102.34|104.14|102.34|104.13|102.33|2
1656851800000|2022-07-03 12:36:40|104.13|102.33|104.13|102.33|104.13|102.33|104.13|102.33|1
1656851830000|2022-07-03 12:37:10|104.12|102.32|104.12|102.32|104.12|102.32|104.12|102.32|1
1656851840000|2022-07-03 12:37:20|104.13|102.33|104.12|102.32|104.13|102.33|104.12|102.32|2
1656851850000|2022-07-03 12:37:30|104.11|102.31|104.05|102.25|104.11|102.31|104.05|102.25|4
1656851860000|2022-07-03 12:37:40|104.07|102.27|104.11|102.31|104.14|102.34|104.07|102.27|8
1656851870000|2022-07-03 12:37:50|104.1|102.3|104.1|102.3|104.1|102.3|104.1|102.3|1
1656851880000|2022-07-03 12:38:00|104.09|102.29|104.1|102.3|104.1|102.3|104.09|102.29|10
1656851900000|2022-07-03 12:38:20|104.11|102.31|104.12|102.32|104.12|102.32|104.11|102.31|2
1656851920000|2022-07-03 12:38:40|104.1|102.3|104.1|102.3|104.12|102.32|104.1|102.3|5
1656851950000|2022-07-03 12:39:10|104.11|102.31|104.12|102.32|104.12|102.32|104.11|102.31|2
1656851960000|2022-07-03 12:39:20|104.11|102.31|104.1|102.3|104.11|102.31|104.09|102.29|5
1656851970000|2022-07-03 12:39:30|104.11|102.31|104.1|102.3|104.11|102.31|104.1|102.3|2
1656852010000|2022-07-03 12:40:10|104.11|102.31|104.11|102.31|104.11|102.31|104.11|102.31|1
1656852020000|2022-07-03 12:40:20|104.12|102.32|104.09|102.29|104.12|102.32|104.09|102.29|3
1656852030000|2022-07-03 12:40:30|104.1|102.3|104.1|102.3|104.1|102.3|104.1|102.3|1
1656852090000|2022-07-03 12:41:30|104.09|102.29|104.08|102.28|104.09|102.29|104.08|102.28|4
1656852110000|2022-07-03 12:41:50|104.07|102.27|104.04|102.24|104.07|102.27|104.04|102.24|2
1656852130000|2022-07-03 12:42:10|104.06|102.26|104.05|102.25|104.06|102.26|104.05|102.25|2
1656852160000|2022-07-03 12:42:40|104.04|102.24|104.03|102.23|104.04|102.24|104.03|102.23|2
1656852170000|2022-07-03 12:42:50|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|1
1656852190000|2022-07-03 12:43:10|104.03|102.23|104|102.2|104.04|102.24|104|102.2|4
1656852200000|2022-07-03 12:43:20|104.01|102.21|104.01|102.21|104.03|102.23|104.01|102.21|3
1656852210000|2022-07-03 12:43:30|104.04|102.24|104.04|102.24|104.05|102.25|104.04|102.24|3
1656852220000|2022-07-03 12:43:40|104.05|102.25|104.04|102.24|104.05|102.25|104.04|102.24|2
1656852230000|2022-07-03 12:43:50|104.03|102.23|104.02|102.22|104.03|102.23|104.02|102.22|6
1656852240000|2022-07-03 12:44:00|104.03|102.23|104.01|102.21|104.03|102.23|104.01|102.21|5
1656852250000|2022-07-03 12:44:10|104|102.2|104|102.2|104|102.2|104|102.2|1
1656852260000|2022-07-03 12:44:20|103.99|102.19|103.81|102.01|103.99|102.19|103.8|102|15
1656852270000|2022-07-03 12:44:30|103.8|102|103.86|102.06|103.86|102.06|103.79|101.99|9
1656852280000|2022-07-03 12:44:40|103.83|102.03|103.82|102.02|103.85|102.05|103.82|102.02|8
1656852290000|2022-07-03 12:44:50|103.81|102.01|103.79|101.99|103.81|102.01|103.77|101.97|12
1656852300000|2022-07-03 12:45:00|103.78|101.98|103.77|101.97|103.78|101.98|103.76|101.96|3
1656852310000|2022-07-03 12:45:10|103.82|102.02|103.83|102.03|103.84|102.04|103.81|102.01|8
1656852320000|2022-07-03 12:45:20|103.82|102.02|103.8|102|103.82|102.02|103.8|102|7
1656852330000|2022-07-03 12:45:30|103.78|101.98|103.65|101.85|103.78|101.98|103.65|101.85|12
1656852340000|2022-07-03 12:45:40|103.64|101.84|103.61|101.81|103.64|101.84|103.6|101.8|11
1656852350000|2022-07-03 12:45:50|103.6|101.8|103.59|101.79|103.61|101.81|103.58|101.78|6
1656852360000|2022-07-03 12:46:00|103.6|101.8|103.59|101.79|103.6|101.8|103.59|101.79|2
1656852370000|2022-07-03 12:46:10|103.6|101.8|103.7|101.9|103.7|101.9|103.6|101.8|8
1656852380000|2022-07-03 12:46:20|103.71|101.91|103.68|101.88|103.71|101.91|103.68|101.88|6
1656852390000|2022-07-03 12:46:30|103.69|101.89|103.67|101.87|103.69|101.89|103.67|101.87|3
1656852400000|2022-07-03 12:46:40|103.68|101.88|103.69|101.89|103.71|101.91|103.68|101.88|6
1656852410000|2022-07-03 12:46:50|103.7|101.9|103.69|101.89|103.7|101.9|103.69|101.89|2
1656852420000|2022-07-03 12:47:00|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656852430000|2022-07-03 12:47:10|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|2
1656852440000|2022-07-03 12:47:20|103.75|101.95|103.69|101.89|103.77|101.97|103.68|101.88|12
1656852450000|2022-07-03 12:47:30|103.7|101.9|103.7|101.9|103.71|101.91|103.7|101.9|3
1656852460000|2022-07-03 12:47:40|103.71|101.91|103.7|101.9|103.74|101.94|103.69|101.89|8
1656852470000|2022-07-03 12:47:50|103.69|101.89|103.69|101.89|103.7|101.9|103.68|101.88|4
1656852480000|2022-07-03 12:48:00|103.71|101.91|103.72|101.92|103.72|101.92|103.7|101.9|4
1656852490000|2022-07-03 12:48:10|103.73|101.93|103.71|101.91|103.73|101.93|103.71|101.91|5
1656852500000|2022-07-03 12:48:20|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|16
1656852510000|2022-07-03 12:48:30|103.7|101.9|103.69|101.89|103.7|101.9|103.69|101.89|2
1656852520000|2022-07-03 12:48:40|103.67|101.87|103.61|101.81|103.67|101.87|103.61|101.81|3
1656852530000|2022-07-03 12:48:50|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656852550000|2022-07-03 12:49:10|103.64|101.84|103.65|101.85|103.65|101.85|103.64|101.84|2
1656852560000|2022-07-03 12:49:20|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656852570000|2022-07-03 12:49:30|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|4
1656852580000|2022-07-03 12:49:40|103.63|101.83|103.64|101.84|103.66|101.86|103.63|101.83|4
1656852590000|2022-07-03 12:49:50|103.63|101.83|103.65|101.85|103.65|101.85|103.63|101.83|7
1656852610000|2022-07-03 12:50:10|103.64|101.84|103.65|101.85|103.65|101.85|103.64|101.84|2
1656852620000|2022-07-03 12:50:20|103.66|101.86|103.66|101.86|103.66|101.86|103.66|101.86|1
1656852630000|2022-07-03 12:50:30|103.65|101.85|103.66|101.86|103.66|101.86|103.65|101.85|2
1656852650000|2022-07-03 12:50:50|103.64|101.84|103.63|101.83|103.64|101.84|103.62|101.82|7
1656852660000|2022-07-03 12:51:00|103.64|101.84|103.64|101.84|103.65|101.85|103.64|101.84|3
1656852670000|2022-07-03 12:51:10|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|4
1656852680000|2022-07-03 12:51:20|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656852690000|2022-07-03 12:51:30|103.62|101.82|103.62|101.82|103.63|101.83|103.62|101.82|3
1656852710000|2022-07-03 12:51:50|103.63|101.83|103.63|101.83|103.64|101.84|103.63|101.83|3
1656852720000|2022-07-03 12:52:00|103.64|101.84|103.64|101.84|103.64|101.84|103.63|101.83|3
1656852730000|2022-07-03 12:52:10|103.66|101.86|103.72|101.92|103.72|101.92|103.66|101.86|7
1656852740000|2022-07-03 12:52:20|103.73|101.93|103.74|101.94|103.75|101.95|103.73|101.93|8
1656852750000|2022-07-03 12:52:30|103.75|101.95|103.71|101.91|103.75|101.95|103.7|101.9|8
1656852760000|2022-07-03 12:52:40|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656852770000|2022-07-03 12:52:50|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656852780000|2022-07-03 12:53:00|103.71|101.91|103.72|101.92|103.72|101.92|103.7|101.9|4
1656852790000|2022-07-03 12:53:10|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656852800000|2022-07-03 12:53:20|103.69|101.89|103.72|101.92|103.72|101.92|103.69|101.89|14
1656852810000|2022-07-03 12:53:30|103.71|101.91|103.71|101.91|103.72|101.92|103.7|101.9|5
1656852820000|2022-07-03 12:53:40|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|6
1656852850000|2022-07-03 12:54:10|103.66|101.86|103.64|101.84|103.67|101.87|103.64|101.84|12
1656852860000|2022-07-03 12:54:20|103.65|101.85|103.63|101.83|103.66|101.86|103.63|101.83|8
1656852870000|2022-07-03 12:54:30|103.64|101.84|103.64|101.84|103.66|101.86|103.63|101.83|5
1656852880000|2022-07-03 12:54:40|103.63|101.83|103.51|101.71|103.63|101.83|103.49|101.69|11
1656852890000|2022-07-03 12:54:50|103.52|101.72|103.54|101.74|103.54|101.74|103.51|101.71|4
1656852900000|2022-07-03 12:55:00|103.53|101.73|103.54|101.74|103.54|101.74|103.53|101.73|2
1656852910000|2022-07-03 12:55:10|103.53|101.73|103.45|101.65|103.53|101.73|103.45|101.65|6
1656852920000|2022-07-03 12:55:20|103.44|101.64|103.43|101.63|103.45|101.65|103.43|101.63|3
1656852930000|2022-07-03 12:55:30|103.44|101.64|103.44|101.64|103.44|101.64|103.44|101.64|1
1656852940000|2022-07-03 12:55:40|103.43|101.63|103.44|101.64|103.44|101.64|103.43|101.63|2
1656852950000|2022-07-03 12:55:50|103.43|101.63|103.44|101.64|103.44|101.64|103.42|101.62|6
1656852960000|2022-07-03 12:56:00|103.43|101.63|103.35|101.55|103.43|101.63|103.35|101.55|8
1656852970000|2022-07-03 12:56:10|103.34|101.54|103.32|101.52|103.34|101.54|103.3|101.5|11
1656852980000|2022-07-03 12:56:20|103.31|101.51|103.26|101.46|103.33|101.53|103.25|101.45|13
1656852990000|2022-07-03 12:56:30|103.23|101.43|103.26|101.46|103.26|101.46|103.23|101.43|6
1656853000000|2022-07-03 12:56:40|103.27|101.47|103.27|101.47|103.27|101.47|103.27|101.47|1
1656853010000|2022-07-03 12:56:50|103.26|101.46|103.27|101.47|103.27|101.47|103.26|101.46|4
1656853020000|2022-07-03 12:57:00|103.26|101.46|103.21|101.41|103.26|101.46|103.19|101.39|11
1656853030000|2022-07-03 12:57:10|103.2|101.4|103.18|101.38|103.2|101.4|103.17|101.37|6
1656853040000|2022-07-03 12:57:20|103.19|101.39|103.18|101.38|103.19|101.39|103.18|101.38|2
1656853050000|2022-07-03 12:57:30|103.19|101.39|103.19|101.39|103.19|101.39|103.18|101.38|3
1656853060000|2022-07-03 12:57:40|103.2|101.4|103.2|101.4|103.2|101.4|103.19|101.39|3
1656853070000|2022-07-03 12:57:50|103.23|101.43|103.29|101.49|103.35|101.55|103.23|101.43|16
1656853080000|2022-07-03 12:58:00|103.3|101.5|103.37|101.57|103.37|101.57|103.3|101.5|10
1656853090000|2022-07-03 12:58:10|103.38|101.58|103.38|101.58|103.39|101.59|103.38|101.58|3
1656853100000|2022-07-03 12:58:20|103.39|101.59|103.45|101.65|103.45|101.65|103.39|101.59|5
1656853110000|2022-07-03 12:58:30|103.46|101.66|103.62|101.82|103.62|101.82|103.46|101.66|5
1656853120000|2022-07-03 12:58:40|103.64|101.84|103.66|101.86|103.69|101.89|103.64|101.84|11
1656853130000|2022-07-03 12:58:50|103.67|101.87|103.75|101.95|103.76|101.96|103.67|101.87|7
1656853140000|2022-07-03 12:59:00|103.74|101.94|103.76|101.96|103.77|101.97|103.74|101.94|6
1656853150000|2022-07-03 12:59:10|103.77|101.97|103.77|101.97|103.79|101.99|103.76|101.96|14
1656853160000|2022-07-03 12:59:20|103.78|101.98|103.77|101.97|103.78|101.98|103.77|101.97|2
1656853180000|2022-07-03 12:59:40|103.76|101.96|103.74|101.94|103.76|101.96|103.74|101.94|5
1656853190000|2022-07-03 12:59:50|103.73|101.93|103.74|101.94|103.74|101.94|103.73|101.93|2
1656853200000|2022-07-03 13:00:00|103.75|101.95|103.74|101.94|103.76|101.96|103.74|101.94|6
1656853210000|2022-07-03 13:00:10|103.75|101.95|103.8|102|103.8|102|103.75|101.95|5
1656853220000|2022-07-03 13:00:20|103.79|101.99|103.85|102.05|103.85|102.05|103.79|101.99|3
1656853230000|2022-07-03 13:00:30|103.84|102.04|103.84|102.04|103.84|102.04|103.83|102.03|7
1656853240000|2022-07-03 13:00:40|103.85|102.05|103.81|102.01|103.85|102.05|103.8|102|8
1656853250000|2022-07-03 13:00:50|103.8|102|103.75|101.95|103.8|102|103.74|101.94|15
1656853260000|2022-07-03 13:01:00|103.74|101.94|103.76|101.96|103.77|101.97|103.74|101.94|10
1656853270000|2022-07-03 13:01:10|103.78|101.98|103.76|101.96|103.78|101.98|103.76|101.96|3
1656853280000|2022-07-03 13:01:20|103.75|101.95|103.79|101.99|103.8|102|103.75|101.95|10
1656853290000|2022-07-03 13:01:30|103.78|101.98|103.78|101.98|103.79|101.99|103.78|101.98|5
1656853300000|2022-07-03 13:01:40|103.79|101.99|103.83|102.03|103.83|102.03|103.79|101.99|6
1656853310000|2022-07-03 13:01:50|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|2
1656853320000|2022-07-03 13:02:00|103.82|102.02|103.84|102.04|103.84|102.04|103.82|102.02|3
1656853330000|2022-07-03 13:02:10|103.83|102.03|103.81|102.01|103.83|102.03|103.81|102.01|3
1656853340000|2022-07-03 13:02:20|103.82|102.02|103.83|102.03|103.83|102.03|103.81|102.01|8
1656853350000|2022-07-03 13:02:30|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|5
1656853360000|2022-07-03 13:02:40|103.83|102.03|103.83|102.03|103.83|102.03|103.82|102.02|5
1656853380000|2022-07-03 13:03:00|103.82|102.02|103.82|102.02|103.83|102.03|103.82|102.02|5
1656853390000|2022-07-03 13:03:10|103.81|102.01|103.79|101.99|103.82|102.02|103.78|101.98|9
1656853400000|2022-07-03 13:03:20|103.78|101.98|103.75|101.95|103.78|101.98|103.75|101.95|4
1656853410000|2022-07-03 13:03:30|103.73|101.93|103.68|101.88|103.73|101.93|103.68|101.88|5
1656853420000|2022-07-03 13:03:40|103.67|101.87|103.62|101.82|103.67|101.87|103.6|101.8|11
1656853430000|2022-07-03 13:03:50|103.64|101.84|103.63|101.83|103.64|101.84|103.62|101.82|6
1656853440000|2022-07-03 13:04:00|103.62|101.82|103.63|101.83|103.65|101.85|103.62|101.82|5
1656853450000|2022-07-03 13:04:10|103.64|101.84|103.63|101.83|103.64|101.84|103.63|101.83|4
1656853460000|2022-07-03 13:04:20|103.62|101.82|103.72|101.92|103.73|101.93|103.62|101.82|8
1656853470000|2022-07-03 13:04:30|103.74|101.94|103.71|101.91|103.74|101.94|103.69|101.89|4
1656853480000|2022-07-03 13:04:40|103.72|101.92|103.78|101.98|103.78|101.98|103.72|101.92|7
1656853490000|2022-07-03 13:04:50|103.77|101.97|103.81|102.01|103.82|102.02|103.77|101.97|6
1656853500000|2022-07-03 13:05:00|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656853520000|2022-07-03 13:05:20|103.78|101.98|103.74|101.94|103.78|101.98|103.74|101.94|3
1656853540000|2022-07-03 13:05:40|103.73|101.93|103.72|101.92|103.73|101.93|103.72|101.92|2
1656853550000|2022-07-03 13:05:50|103.71|101.91|103.7|101.9|103.71|101.91|103.7|101.9|2
1656853570000|2022-07-03 13:06:10|103.69|101.89|103.66|101.86|103.69|101.89|103.66|101.86|2
1656853590000|2022-07-03 13:06:30|103.65|101.85|103.63|101.83|103.66|101.86|103.63|101.83|5
1656853600000|2022-07-03 13:06:40|103.64|101.84|103.67|101.87|103.68|101.88|103.64|101.84|11
1656853610000|2022-07-03 13:06:50|103.68|101.88|103.67|101.87|103.68|101.88|103.67|101.87|2
1656853620000|2022-07-03 13:07:00|103.66|101.86|103.66|101.86|103.66|101.86|103.66|101.86|1
1656853630000|2022-07-03 13:07:10|103.64|101.84|103.6|101.8|103.64|101.84|103.6|101.8|3
1656853650000|2022-07-03 13:07:30|103.59|101.79|103.59|101.79|103.6|101.8|103.59|101.79|7
1656853660000|2022-07-03 13:07:40|103.6|101.8|103.6|101.8|103.6|101.8|103.59|101.79|3
1656853690000|2022-07-03 13:08:10|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|2
1656853700000|2022-07-03 13:08:20|103.63|101.83|103.66|101.86|103.67|101.87|103.63|101.83|4
1656853710000|2022-07-03 13:08:30|103.65|101.85|103.65|101.85|103.66|101.86|103.65|101.85|5
1656853720000|2022-07-03 13:08:40|103.66|101.86|103.69|101.89|103.69|101.89|103.66|101.86|6
1656853730000|2022-07-03 13:08:50|103.74|101.94|103.77|101.97|103.77|101.97|103.74|101.94|3
1656853740000|2022-07-03 13:09:00|103.78|101.98|103.8|102|103.84|102.04|103.78|101.98|8
1656853760000|2022-07-03 13:09:20|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656853770000|2022-07-03 13:09:30|103.8|102|103.78|101.98|103.8|102|103.78|101.98|3
1656853780000|2022-07-03 13:09:40|103.81|102.01|103.79|101.99|103.81|102.01|103.78|101.98|10
1656853790000|2022-07-03 13:09:50|103.81|102.01|103.8|102|103.81|102.01|103.79|101.99|6
1656853800000|2022-07-03 13:10:00|103.78|101.98|103.8|102|103.81|102.01|103.78|101.98|3
1656853810000|2022-07-03 13:10:10|103.79|101.99|103.8|102|103.8|102|103.79|101.99|2
1656853820000|2022-07-03 13:10:20|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656853840000|2022-07-03 13:10:40|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656853850000|2022-07-03 13:10:50|103.8|102|103.8|102|103.8|102|103.8|102|1
1656853860000|2022-07-03 13:11:00|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656853870000|2022-07-03 13:11:10|103.78|101.98|103.81|102.01|103.81|102.01|103.78|101.98|3
1656853880000|2022-07-03 13:11:20|103.8|102|103.8|102|103.8|102|103.8|102|1
1656853900000|2022-07-03 13:11:40|103.79|101.99|103.81|102.01|103.81|102.01|103.78|101.98|3
1656853910000|2022-07-03 13:11:50|103.82|102.02|103.79|101.99|103.82|102.02|103.79|101.99|4
1656853970000|2022-07-03 13:12:50|103.81|102.01|103.79|101.99|103.81|102.01|103.79|101.99|3
1656854000000|2022-07-03 13:13:20|103.76|101.96|103.79|101.99|103.8|102|103.73|101.93|11
1656854010000|2022-07-03 13:13:30|103.77|101.97|103.79|101.99|103.8|102|103.77|101.97|6
1656854040000|2022-07-03 13:14:00|103.78|101.98|103.75|101.95|103.79|101.99|103.75|101.95|4
1656854050000|2022-07-03 13:14:10|103.76|101.96|103.76|101.96|103.77|101.97|103.76|101.96|3
1656854060000|2022-07-03 13:14:20|103.75|101.95|103.73|101.93|103.75|101.95|103.73|101.93|3
1656854110000|2022-07-03 13:15:10|103.72|101.92|103.66|101.86|103.72|101.92|103.64|101.84|3
1656854120000|2022-07-03 13:15:20|103.65|101.85|103.63|101.83|103.65|101.85|103.63|101.83|2
1656854140000|2022-07-03 13:15:40|103.58|101.78|103.57|101.77|103.58|101.78|103.57|101.77|2
1656854160000|2022-07-03 13:16:00|103.58|101.78|103.62|101.82|103.62|101.82|103.58|101.78|5
1656854170000|2022-07-03 13:16:10|103.61|101.81|103.61|101.81|103.62|101.82|103.61|101.81|3
1656854240000|2022-07-03 13:17:20|103.6|101.8|103.59|101.79|103.6|101.8|103.59|101.79|2
1656854250000|2022-07-03 13:17:30|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656854260000|2022-07-03 13:17:40|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656854270000|2022-07-03 13:17:50|103.59|101.79|103.53|101.73|103.6|101.8|103.53|101.73|6
1656854280000|2022-07-03 13:18:00|103.51|101.71|103.51|101.71|103.51|101.71|103.51|101.71|1
1656854300000|2022-07-03 13:18:20|103.52|101.72|103.53|101.73|103.53|101.73|103.52|101.72|2
1656854310000|2022-07-03 13:18:30|103.54|101.74|103.54|101.74|103.56|101.76|103.53|101.73|6
1656854320000|2022-07-03 13:18:40|103.55|101.75|103.56|101.76|103.56|101.76|103.55|101.75|4
1656854330000|2022-07-03 13:18:50|103.57|101.77|103.59|101.79|103.59|101.79|103.57|101.77|3
1656854390000|2022-07-03 13:19:50|103.62|101.82|103.63|101.83|103.63|101.83|103.62|101.82|2
1656854410000|2022-07-03 13:20:10|103.64|101.84|103.64|101.84|103.64|101.84|103.64|101.84|1
1656854420000|2022-07-03 13:20:20|103.61|101.81|103.63|101.83|103.63|101.83|103.61|101.81|2
1656854440000|2022-07-03 13:20:40|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656854450000|2022-07-03 13:20:50|103.6|101.8|103.61|101.81|103.61|101.81|103.6|101.8|2
1656854460000|2022-07-03 13:21:00|103.62|101.82|103.64|101.84|103.64|101.84|103.62|101.82|5
1656854470000|2022-07-03 13:21:10|103.65|101.85|103.67|101.87|103.77|101.97|103.65|101.85|19
1656854490000|2022-07-03 13:21:30|103.68|101.88|103.68|101.88|103.68|101.88|103.68|101.88|1
1656854500000|2022-07-03 13:21:40|103.67|101.87|103.67|101.87|103.67|101.87|103.67|101.87|1
1656854510000|2022-07-03 13:21:50|103.68|101.88|103.73|101.93|103.73|101.93|103.68|101.88|4
1656854520000|2022-07-03 13:22:00|103.74|101.94|103.74|101.94|103.74|101.94|103.74|101.94|1
1656854530000|2022-07-03 13:22:10|103.75|101.95|103.77|101.97|103.77|101.97|103.75|101.95|3
1656854540000|2022-07-03 13:22:20|103.76|101.96|103.77|101.97|103.77|101.97|103.76|101.96|2
1656854560000|2022-07-03 13:22:40|103.78|101.98|103.78|101.98|103.78|101.98|103.77|101.97|3
1656854620000|2022-07-03 13:23:40|103.77|101.97|103.77|101.97|103.77|101.97|103.77|101.97|1
1656854630000|2022-07-03 13:23:50|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656854640000|2022-07-03 13:24:00|103.77|101.97|103.76|101.96|103.77|101.97|103.76|101.96|2
1656854650000|2022-07-03 13:24:10|103.73|101.93|103.75|101.95|103.76|101.96|103.73|101.93|5
1656854660000|2022-07-03 13:24:20|103.76|101.96|103.77|101.97|103.77|101.97|103.75|101.95|4
1656854690000|2022-07-03 13:24:50|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656854700000|2022-07-03 13:25:00|103.75|101.95|103.75|101.95|103.76|101.96|103.75|101.95|3
1656854710000|2022-07-03 13:25:10|103.74|101.94|103.72|101.92|103.74|101.94|103.72|101.92|3
1656854740000|2022-07-03 13:25:40|103.71|101.91|103.64|101.84|103.71|101.91|103.64|101.84|5
1656854770000|2022-07-03 13:26:10|103.65|101.85|103.66|101.86|103.66|101.86|103.65|101.85|2
1656854800000|2022-07-03 13:26:40|103.65|101.85|103.66|101.86|103.66|101.86|103.65|101.85|2
1656854810000|2022-07-03 13:26:50|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656854820000|2022-07-03 13:27:00|103.67|101.87|103.67|101.87|103.68|101.88|103.67|101.87|3
1656854830000|2022-07-03 13:27:10|103.66|101.86|103.66|101.86|103.67|101.87|103.66|101.86|5
1656854840000|2022-07-03 13:27:20|103.67|101.87|103.7|101.9|103.7|101.9|103.66|101.86|6
1656854860000|2022-07-03 13:27:40|103.69|101.89|103.7|101.9|103.7|101.9|103.69|101.89|2
1656854870000|2022-07-03 13:27:50|103.69|101.89|103.7|101.9|103.7|101.9|103.69|101.89|4
1656854880000|2022-07-03 13:28:00|103.69|101.89|103.67|101.87|103.7|101.9|103.67|101.87|4
1656854890000|2022-07-03 13:28:10|103.69|101.89|103.68|101.88|103.7|101.9|103.68|101.88|5
1656854900000|2022-07-03 13:28:20|103.7|101.9|103.7|101.9|103.7|101.9|103.69|101.89|3
1656854910000|2022-07-03 13:28:30|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656854920000|2022-07-03 13:28:40|103.72|101.92|103.7|101.9|103.73|101.93|103.7|101.9|5
1656854930000|2022-07-03 13:28:50|103.69|101.89|103.66|101.86|103.69|101.89|103.66|101.86|3
1656854960000|2022-07-03 13:29:20|103.67|101.87|103.71|101.91|103.71|101.91|103.67|101.87|5
1656854970000|2022-07-03 13:29:30|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656854980000|2022-07-03 13:29:40|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656854990000|2022-07-03 13:29:50|103.73|101.93|103.71|101.91|103.73|101.93|103.71|101.91|3
1656855000000|2022-07-03 13:30:00|103.7|101.9|103.66|101.86|103.7|101.9|103.65|101.85|5
1656855010000|2022-07-03 13:30:10|103.67|101.87|103.67|101.87|103.67|101.87|103.67|101.87|1
1656855060000|2022-07-03 13:31:00|103.7|101.9|103.72|101.92|103.72|101.92|103.7|101.9|3
1656855070000|2022-07-03 13:31:10|103.71|101.91|103.69|101.89|103.71|101.91|103.69|101.89|3
1656855080000|2022-07-03 13:31:20|103.72|101.92|103.75|101.95|103.75|101.95|103.71|101.91|7
1656855100000|2022-07-03 13:31:40|103.76|101.96|103.8|102|103.8|102|103.76|101.96|5
1656855140000|2022-07-03 13:32:20|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656855150000|2022-07-03 13:32:30|103.82|102.02|103.83|102.03|103.83|102.03|103.82|102.02|2
1656855180000|2022-07-03 13:33:00|103.85|102.05|103.87|102.07|103.89|102.09|103.83|102.03|9
1656855190000|2022-07-03 13:33:10|103.85|102.05|103.8|102|103.86|102.06|103.8|102|6
1656855200000|2022-07-03 13:33:20|103.81|102.01|103.8|102|103.83|102.03|103.8|102|6
1656855210000|2022-07-03 13:33:30|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656855220000|2022-07-03 13:33:40|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|2
1656855230000|2022-07-03 13:33:50|103.8|102|103.75|101.95|103.8|102|103.75|101.95|4
1656855240000|2022-07-03 13:34:00|103.74|101.94|103.72|101.92|103.74|101.94|103.72|101.92|2
1656855250000|2022-07-03 13:34:10|103.7|101.9|103.56|101.76|103.7|101.9|103.56|101.76|9
1656855260000|2022-07-03 13:34:20|103.55|101.75|103.48|101.68|103.55|101.75|103.47|101.67|9
1656855270000|2022-07-03 13:34:30|103.49|101.69|103.49|101.69|103.49|101.69|103.49|101.69|1
1656855280000|2022-07-03 13:34:40|103.48|101.68|103.49|101.69|103.49|101.69|103.48|101.68|2
1656855290000|2022-07-03 13:34:50|103.5|101.7|103.5|101.7|103.5|101.7|103.5|101.7|1
1656855300000|2022-07-03 13:35:00|103.55|101.75|103.55|101.75|103.57|101.77|103.55|101.75|5
1656855310000|2022-07-03 13:35:10|103.56|101.76|103.55|101.75|103.56|101.76|103.54|101.74|8
1656855320000|2022-07-03 13:35:20|103.54|101.74|103.48|101.68|103.54|101.74|103.48|101.68|8
1656855330000|2022-07-03 13:35:30|103.47|101.67|103.45|101.65|103.47|101.67|103.45|101.65|3
1656855340000|2022-07-03 13:35:40|103.46|101.66|103.45|101.65|103.47|101.67|103.45|101.65|4
1656855350000|2022-07-03 13:35:50|103.46|101.66|103.45|101.65|103.46|101.66|103.45|101.65|2
1656855360000|2022-07-03 13:36:00|103.44|101.64|103.44|101.64|103.44|101.64|103.44|101.64|1
1656855420000|2022-07-03 13:37:00|103.47|101.67|103.45|101.65|103.47|101.67|103.44|101.64|5
1656855430000|2022-07-03 13:37:10|103.44|101.64|103.27|101.47|103.44|101.64|103.27|101.47|11
1656855440000|2022-07-03 13:37:20|103.28|101.48|103.31|101.51|103.31|101.51|103.28|101.48|5
1656855450000|2022-07-03 13:37:30|103.3|101.5|103.2|101.4|103.3|101.5|103.2|101.4|11
1656855460000|2022-07-03 13:37:40|103.19|101.39|103.19|101.39|103.21|101.41|103.18|101.38|7
1656855470000|2022-07-03 13:37:50|103.2|101.4|103.17|101.37|103.2|101.4|103.08|101.28|8
1656855480000|2022-07-03 13:38:00|103.21|101.41|103.27|101.47|103.28|101.48|103.21|101.41|6
1656855490000|2022-07-03 13:38:10|103.26|101.46|103.15|101.35|103.28|101.48|103.15|101.35|11
1656855500000|2022-07-03 13:38:20|103.14|101.34|103.09|101.29|103.14|101.34|103.09|101.29|5
1656855510000|2022-07-03 13:38:30|103.08|101.28|103.07|101.27|103.08|101.28|103.06|101.26|4
1656855520000|2022-07-03 13:38:40|103.06|101.26|103.01|101.21|103.06|101.26|102.98|101.18|12
1656855530000|2022-07-03 13:38:50|103.02|101.22|102.88|101.08|103.02|101.22|102.87|101.07|8
1656855540000|2022-07-03 13:39:00|102.9|101.1|102.89|101.09|102.9|101.1|102.89|101.09|4
1656855550000|2022-07-03 13:39:10|102.91|101.11|102.99|101.19|103.03|101.23|102.9|101.1|19
1656855560000|2022-07-03 13:39:20|103.04|101.24|103.09|101.29|103.15|101.35|103.03|101.23|17
1656855570000|2022-07-03 13:39:30|103.08|101.28|103.07|101.27|103.08|101.28|103.04|101.24|8
1656855580000|2022-07-03 13:39:40|103.06|101.26|103.03|101.23|103.06|101.26|103.03|101.23|4
1656855590000|2022-07-03 13:39:50|103.04|101.24|103.04|101.24|103.07|101.27|103.04|101.24|9
1656855600000|2022-07-03 13:40:00|103.03|101.23|103.06|101.26|103.06|101.26|103.03|101.23|2
1656855610000|2022-07-03 13:40:10|103.07|101.27|103.06|101.26|103.07|101.27|103.05|101.25|16
1656855620000|2022-07-03 13:40:20|103.05|101.25|103.05|101.25|103.05|101.25|103.05|101.25|1
1656855630000|2022-07-03 13:40:30|103.04|101.24|103.04|101.24|103.05|101.25|103.03|101.23|7
1656855640000|2022-07-03 13:40:40|103.03|101.23|103.03|101.23|103.04|101.24|103|101.2|10
1656855650000|2022-07-03 13:40:50|103.02|101.22|103.01|101.21|103.02|101.22|103.01|101.21|4
1656855660000|2022-07-03 13:41:00|103|101.2|103|101.2|103|101.2|103|101.2|1
1656855670000|2022-07-03 13:41:10|103.01|101.21|102.96|101.16|103.02|101.22|102.96|101.16|6
1656855680000|2022-07-03 13:41:20|102.98|101.18|102.98|101.18|102.98|101.18|102.97|101.17|5
1656855690000|2022-07-03 13:41:30|102.97|101.17|102.97|101.17|102.98|101.18|102.97|101.17|3
1656855700000|2022-07-03 13:41:40|102.98|101.18|102.98|101.18|102.98|101.18|102.97|101.17|5
1656855710000|2022-07-03 13:41:50|102.97|101.17|102.98|101.18|102.98|101.18|102.97|101.17|2
1656855740000|2022-07-03 13:42:20|102.99|101.19|103.1|101.3|103.11|101.31|102.98|101.18|13
1656855750000|2022-07-03 13:42:30|103.09|101.29|103.09|101.29|103.1|101.3|103.09|101.29|11
1656855760000|2022-07-03 13:42:40|103.1|101.3|103.1|101.3|103.1|101.3|103.08|101.28|6
1656855770000|2022-07-03 13:42:50|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656855780000|2022-07-03 13:43:00|103.1|101.3|103.11|101.31|103.12|101.32|103.1|101.3|4
1656855790000|2022-07-03 13:43:10|103.1|101.3|103.08|101.28|103.1|101.3|103.08|101.28|4
1656855800000|2022-07-03 13:43:20|103.09|101.29|103.06|101.26|103.1|101.3|103.06|101.26|5
1656855810000|2022-07-03 13:43:30|103.07|101.27|103.08|101.28|103.08|101.28|103.06|101.26|8
1656855820000|2022-07-03 13:43:40|103.09|101.29|103.08|101.28|103.1|101.3|103.06|101.26|9
1656855830000|2022-07-03 13:43:50|103.06|101.26|103.06|101.26|103.06|101.26|103.05|101.25|3
1656855840000|2022-07-03 13:44:00|103.07|101.27|103.07|101.27|103.07|101.27|103.07|101.27|1
1656855850000|2022-07-03 13:44:10|103.08|101.28|103.08|101.28|103.1|101.3|103.07|101.27|7
1656855860000|2022-07-03 13:44:20|103.07|101.27|103.06|101.26|103.07|101.27|103.06|101.26|2
1656855880000|2022-07-03 13:44:40|103.07|101.27|103.08|101.28|103.08|101.28|103.07|101.27|4
1656855890000|2022-07-03 13:44:50|103.09|101.29|103.1|101.3|103.1|101.3|103.09|101.29|2
1656855900000|2022-07-03 13:45:00|103.09|101.29|103.1|101.3|103.1|101.3|103.09|101.29|2
1656855910000|2022-07-03 13:45:10|103.11|101.31|103.12|101.32|103.12|101.32|103.11|101.31|2
1656855920000|2022-07-03 13:45:20|103.13|101.33|103.13|101.33|103.14|101.34|103.13|101.33|3
1656855930000|2022-07-03 13:45:30|103.14|101.34|103.11|101.31|103.14|101.34|103.11|101.31|4
1656855940000|2022-07-03 13:45:40|103.07|101.27|103.08|101.28|103.09|101.29|103.07|101.27|4
1656855950000|2022-07-03 13:45:50|103.05|101.25|103.02|101.22|103.05|101.25|103.02|101.22|4
1656855960000|2022-07-03 13:46:00|103.01|101.21|103.02|101.22|103.03|101.23|103.01|101.21|4
1656855970000|2022-07-03 13:46:10|103.03|101.23|103.03|101.23|103.03|101.23|103.03|101.23|1
1656855980000|2022-07-03 13:46:20|103.02|101.22|103.03|101.23|103.03|101.23|103.02|101.22|2
1656855990000|2022-07-03 13:46:30|103.01|101.21|103.03|101.23|103.03|101.23|103.01|101.21|2
1656856000000|2022-07-03 13:46:40|103.02|101.22|103.03|101.23|103.03|101.23|103.02|101.22|2
1656856010000|2022-07-03 13:46:50|103.05|101.25|103.03|101.23|103.05|101.25|103.03|101.23|2
1656856050000|2022-07-03 13:47:30|103.05|101.25|103.03|101.23|103.05|101.25|103.03|101.23|6
1656856060000|2022-07-03 13:47:40|103.02|101.22|103.02|101.22|103.02|101.22|103.02|101.22|1
1656856080000|2022-07-03 13:48:00|103.01|101.21|103.01|101.21|103.02|101.22|103.01|101.21|7
1656856090000|2022-07-03 13:48:10|103|101.2|102.9|101.1|103|101.2|102.9|101.1|7
1656856100000|2022-07-03 13:48:20|102.91|101.11|102.91|101.11|102.91|101.11|102.91|101.11|1
1656856110000|2022-07-03 13:48:30|102.9|101.1|102.74|100.94|102.9|101.1|102.68|100.88|12
1656856120000|2022-07-03 13:48:40|102.76|100.96|102.76|100.96|102.77|100.97|102.71|100.91|18
1656856130000|2022-07-03 13:48:50|102.77|100.97|102.75|100.95|102.78|100.98|102.75|100.95|8
1656856140000|2022-07-03 13:49:00|102.74|100.94|102.74|100.94|102.74|100.94|102.74|100.94|1
1656856150000|2022-07-03 13:49:10|102.69|100.89|102.75|100.95|102.75|100.95|102.69|100.89|9
1656856160000|2022-07-03 13:49:20|102.76|100.96|102.73|100.93|102.77|100.97|102.73|100.93|8
1656856170000|2022-07-03 13:49:30|102.72|100.92|102.66|100.86|102.72|100.92|102.66|100.86|4
1656856180000|2022-07-03 13:49:40|102.67|100.87|102.68|100.88|102.74|100.94|102.67|100.87|9
1656856190000|2022-07-03 13:49:50|102.69|100.89|102.66|100.86|102.71|100.91|102.65|100.85|10
1656856200000|2022-07-03 13:50:00|102.67|100.87|102.65|100.85|102.67|100.87|102.65|100.85|3
1656856210000|2022-07-03 13:50:10|102.66|100.86|102.66|100.86|102.66|100.86|102.65|100.85|5
1656856220000|2022-07-03 13:50:20|102.65|100.85|102.66|100.86|102.66|100.86|102.65|100.85|2
1656856230000|2022-07-03 13:50:30|102.67|100.87|102.75|100.95|102.78|100.98|102.67|100.87|10
1656856240000|2022-07-03 13:50:40|102.74|100.94|102.74|100.94|102.76|100.96|102.73|100.93|6
1656856250000|2022-07-03 13:50:50|102.75|100.95|102.75|100.95|102.76|100.96|102.75|100.95|3
1656856260000|2022-07-03 13:51:00|102.76|100.96|102.75|100.95|102.78|100.98|102.75|100.95|9
1656856270000|2022-07-03 13:51:10|102.76|100.96|102.74|100.94|102.76|100.96|102.73|100.93|6
1656856280000|2022-07-03 13:51:20|102.75|100.95|102.75|100.95|102.75|100.95|102.75|100.95|1
1656856290000|2022-07-03 13:51:30|102.74|100.94|102.74|100.94|102.75|100.95|102.74|100.94|5
1656856300000|2022-07-03 13:51:40|102.72|100.92|102.73|100.93|102.73|100.93|102.72|100.92|2
1656856310000|2022-07-03 13:51:50|102.72|100.92|102.72|100.92|102.73|100.93|102.72|100.92|3
1656856320000|2022-07-03 13:52:00|102.71|100.91|102.72|100.92|102.72|100.92|102.71|100.91|2
1656856330000|2022-07-03 13:52:10|102.71|100.91|102.63|100.83|102.71|100.91|102.63|100.83|4
1656856340000|2022-07-03 13:52:20|102.65|100.85|102.63|100.83|102.65|100.85|102.63|100.83|7
1656856350000|2022-07-03 13:52:30|102.7|100.9|102.71|100.91|102.71|100.91|102.7|100.9|2
1656856360000|2022-07-03 13:52:40|102.69|100.89|102.7|100.9|102.71|100.91|102.69|100.89|3
1656856370000|2022-07-03 13:52:50|102.71|100.91|102.65|100.85|102.71|100.91|102.65|100.85|6
1656856380000|2022-07-03 13:53:00|102.64|100.84|102.67|100.87|102.68|100.88|102.64|100.84|7
1656856390000|2022-07-03 13:53:10|102.68|100.88|102.68|100.88|102.68|100.88|102.67|100.87|5
1656856430000|2022-07-03 13:53:50|102.69|100.89|102.68|100.88|102.69|100.89|102.67|100.87|7
1656856450000|2022-07-03 13:54:10|102.69|100.89|102.69|100.89|102.69|100.89|102.69|100.89|1
1656856480000|2022-07-03 13:54:40|102.68|100.88|102.68|100.88|102.68|100.88|102.68|100.88|1
1656856490000|2022-07-03 13:54:50|102.69|100.89|102.7|100.9|102.7|100.9|102.68|100.88|4
1656856500000|2022-07-03 13:55:00|102.71|100.91|102.72|100.92|102.72|100.92|102.7|100.9|5
1656856520000|2022-07-03 13:55:20|102.73|100.93|102.73|100.93|102.74|100.94|102.73|100.93|3
1656856530000|2022-07-03 13:55:30|102.75|100.95|102.79|100.99|102.79|100.99|102.74|100.94|8
1656856540000|2022-07-03 13:55:40|102.77|100.97|102.72|100.92|102.77|100.97|102.71|100.91|4
1656856550000|2022-07-03 13:55:50|102.71|100.91|102.76|100.96|102.76|100.96|102.71|100.91|4
1656856560000|2022-07-03 13:56:00|102.78|100.98|102.68|100.88|102.78|100.98|102.68|100.88|8
1656856570000|2022-07-03 13:56:10|102.67|100.87|102.68|100.88|102.69|100.89|102.66|100.86|8
1656856580000|2022-07-03 13:56:20|102.69|100.89|102.7|100.9|102.7|100.9|102.69|100.89|2
1656856590000|2022-07-03 13:56:30|102.69|100.89|102.69|100.89|102.69|100.89|102.68|100.88|3
1656856600000|2022-07-03 13:56:40|102.68|100.88|102.66|100.86|102.68|100.88|102.66|100.86|2
1656856610000|2022-07-03 13:56:50|102.67|100.87|102.66|100.86|102.69|100.89|102.66|100.86|4
1656856620000|2022-07-03 13:57:00|102.65|100.85|102.65|100.85|102.66|100.86|102.64|100.84|6
1656856630000|2022-07-03 13:57:10|102.64|100.84|102.64|100.84|102.65|100.85|102.63|100.83|6
1656856640000|2022-07-03 13:57:20|102.63|100.83|102.62|100.82|102.64|100.84|102.62|100.82|4
1656856650000|2022-07-03 13:57:30|102.63|100.83|102.64|100.84|102.64|100.84|102.63|100.83|2
1656856660000|2022-07-03 13:57:40|102.65|100.85|102.65|100.85|102.65|100.85|102.65|100.85|1
1656856670000|2022-07-03 13:57:50|102.67|100.87|102.67|100.87|102.68|100.88|102.67|100.87|7
1656856690000|2022-07-03 13:58:10|102.66|100.86|102.66|100.86|102.66|100.86|102.66|100.86|1
1656856700000|2022-07-03 13:58:20|102.65|100.85|102.65|100.85|102.65|100.85|102.65|100.85|1
1656856710000|2022-07-03 13:58:30|102.66|100.86|102.65|100.85|102.66|100.86|102.65|100.85|4
1656856720000|2022-07-03 13:58:40|102.66|100.86|102.68|100.88|102.68|100.88|102.66|100.86|3
1656856730000|2022-07-03 13:58:50|102.67|100.87|102.69|100.89|102.69|100.89|102.67|100.87|5
1656856750000|2022-07-03 13:59:10|102.67|100.87|102.64|100.84|102.67|100.87|102.63|100.83|3
1656856760000|2022-07-03 13:59:20|102.65|100.85|102.64|100.84|102.65|100.85|102.64|100.84|4
1656856770000|2022-07-03 13:59:30|102.65|100.85|102.63|100.83|102.66|100.86|102.63|100.83|11
1656856780000|2022-07-03 13:59:40|102.64|100.84|102.59|100.79|102.64|100.84|102.58|100.78|10
1656856800000|2022-07-03 14:00:00|102.58|100.78|102.56|100.76|102.58|100.78|102.54|100.74|4
1656856810000|2022-07-03 14:00:10|102.55|100.75|102.57|100.77|102.58|100.78|102.54|100.74|7
1656856820000|2022-07-03 14:00:20|102.56|100.76|102.57|100.77|102.57|100.77|102.56|100.76|2
1656856830000|2022-07-03 14:00:30|102.58|100.78|102.56|100.76|102.58|100.78|102.56|100.76|5
1656856840000|2022-07-03 14:00:40|102.57|100.77|102.62|100.82|102.63|100.83|102.57|100.77|8
1656856850000|2022-07-03 14:00:50|102.61|100.81|102.68|100.88|102.7|100.9|102.6|100.8|13
1656856860000|2022-07-03 14:01:00|102.67|100.87|102.65|100.85|102.68|100.88|102.65|100.85|9
1656856870000|2022-07-03 14:01:10|102.66|100.86|102.68|100.88|102.68|100.88|102.66|100.86|6
1656856880000|2022-07-03 14:01:20|102.69|100.89|102.68|100.88|102.69|100.89|102.67|100.87|4
1656856900000|2022-07-03 14:01:40|102.67|100.87|102.68|100.88|102.68|100.88|102.67|100.87|6
1656856910000|2022-07-03 14:01:50|102.69|100.89|102.68|100.88|102.69|100.89|102.68|100.88|2
1656856920000|2022-07-03 14:02:00|102.67|100.87|102.68|100.88|102.68|100.88|102.67|100.87|2
1656856930000|2022-07-03 14:02:10|102.67|100.87|102.68|100.88|102.68|100.88|102.67|100.87|2
1656856940000|2022-07-03 14:02:20|102.66|100.86|102.62|100.82|102.66|100.86|102.62|100.82|7
1656856950000|2022-07-03 14:02:30|102.63|100.83|102.6|100.8|102.64|100.84|102.6|100.8|5
1656856960000|2022-07-03 14:02:40|102.57|100.77|102.57|100.77|102.59|100.79|102.55|100.75|8
1656856970000|2022-07-03 14:02:50|102.58|100.78|102.59|100.79|102.59|100.79|102.58|100.78|2
1656856980000|2022-07-03 14:03:00|102.57|100.77|102.54|100.74|102.57|100.77|102.54|100.74|3
1656856990000|2022-07-03 14:03:10|102.53|100.73|102.58|100.78|102.59|100.79|102.51|100.71|10
1656857000000|2022-07-03 14:03:20|102.59|100.79|102.64|100.84|102.65|100.85|102.59|100.79|7
1656857010000|2022-07-03 14:03:30|102.65|100.85|102.77|100.97|102.8|101|102.65|100.85|18
1656857020000|2022-07-03 14:03:40|102.76|100.96|102.78|100.98|102.78|100.98|102.73|100.93|9
1656857030000|2022-07-03 14:03:50|102.77|100.97|102.75|100.95|102.77|100.97|102.72|100.92|9
1656857040000|2022-07-03 14:04:00|102.8|101|102.91|101.11|102.91|101.11|102.8|101|11
1656857050000|2022-07-03 14:04:10|102.92|101.12|102.87|101.07|103.02|101.22|102.84|101.04|19
1656857060000|2022-07-03 14:04:20|102.86|101.06|102.88|101.08|102.91|101.11|102.86|101.06|12
1656857070000|2022-07-03 14:04:30|102.87|101.07|102.89|101.09|102.89|101.09|102.87|101.07|5
1656857080000|2022-07-03 14:04:40|102.9|101.1|102.94|101.14|102.94|101.14|102.9|101.1|8
1656857090000|2022-07-03 14:04:50|102.95|101.15|102.96|101.16|102.96|101.16|102.94|101.14|4
1656857100000|2022-07-03 14:05:00|102.95|101.15|102.95|101.15|102.96|101.16|102.94|101.14|7
1656857110000|2022-07-03 14:05:10|102.96|101.16|102.95|101.15|102.96|101.16|102.95|101.15|2
1656857120000|2022-07-03 14:05:20|102.96|101.16|102.95|101.15|102.96|101.16|102.94|101.14|4
1656857130000|2022-07-03 14:05:30|102.94|101.14|102.91|101.11|102.94|101.14|102.89|101.09|6
1656857140000|2022-07-03 14:05:40|102.93|101.13|102.93|101.13|102.94|101.14|102.92|101.12|5
1656857160000|2022-07-03 14:06:00|102.94|101.14|102.94|101.14|102.95|101.15|102.93|101.13|5
1656857170000|2022-07-03 14:06:10|102.95|101.15|102.95|101.15|102.95|101.15|102.93|101.13|5
1656857180000|2022-07-03 14:06:20|102.97|101.17|102.95|101.15|102.98|101.18|102.95|101.15|4
1656857190000|2022-07-03 14:06:30|102.96|101.16|103|101.2|103|101.2|102.95|101.15|11
1656857200000|2022-07-03 14:06:40|102.99|101.19|103.04|101.24|103.04|101.24|102.96|101.16|14
1656857210000|2022-07-03 14:06:50|103.03|101.23|103|101.2|103.03|101.23|103|101.2|6
1656857220000|2022-07-03 14:07:00|103.01|101.21|102.96|101.16|103.01|101.21|102.94|101.14|10
1656857230000|2022-07-03 14:07:10|102.99|101.19|102.99|101.19|103|101.2|102.99|101.19|5
1656857240000|2022-07-03 14:07:20|102.98|101.18|102.94|101.14|102.98|101.18|102.94|101.14|3
1656857250000|2022-07-03 14:07:30|102.97|101.17|102.95|101.15|102.97|101.17|102.95|101.15|3
1656857260000|2022-07-03 14:07:40|102.96|101.16|102.97|101.17|102.97|101.17|102.95|101.15|4
1656857270000|2022-07-03 14:07:50|102.98|101.18|102.97|101.17|102.98|101.18|102.96|101.16|4
1656857280000|2022-07-03 14:08:00|102.96|101.16|102.94|101.14|102.97|101.17|102.94|101.14|5
1656857290000|2022-07-03 14:08:10|102.95|101.15|102.94|101.14|102.95|101.15|102.94|101.14|2
1656857300000|2022-07-03 14:08:20|102.95|101.15|102.94|101.14|102.95|101.15|102.94|101.14|2
1656857310000|2022-07-03 14:08:30|102.96|101.16|102.96|101.16|102.96|101.16|102.96|101.16|1
1656857320000|2022-07-03 14:08:40|102.95|101.15|102.96|101.16|102.96|101.16|102.95|101.15|4
1656857330000|2022-07-03 14:08:50|102.97|101.17|103.02|101.22|103.04|101.24|102.97|101.17|6
1656857340000|2022-07-03 14:09:00|103.03|101.23|103.04|101.24|103.04|101.24|103.02|101.22|5
1656857350000|2022-07-03 14:09:10|103.03|101.23|102.99|101.19|103.03|101.23|102.99|101.19|5
1656857360000|2022-07-03 14:09:20|102.97|101.17|102.98|101.18|102.98|101.18|102.97|101.17|8
1656857370000|2022-07-03 14:09:30|102.97|101.17|102.93|101.13|102.97|101.17|102.92|101.12|4
1656857390000|2022-07-03 14:09:50|102.92|101.12|102.94|101.14|102.94|101.14|102.92|101.12|3
1656857400000|2022-07-03 14:10:00|102.93|101.13|102.94|101.14|102.94|101.14|102.93|101.13|2
1656857430000|2022-07-03 14:10:30|102.95|101.15|102.95|101.15|102.96|101.16|102.95|101.15|3
1656857440000|2022-07-03 14:10:40|102.96|101.16|102.95|101.15|102.96|101.16|102.95|101.15|2
1656857450000|2022-07-03 14:10:50|102.96|101.16|102.94|101.14|102.96|101.16|102.94|101.14|3
1656857460000|2022-07-03 14:11:00|102.95|101.15|102.94|101.14|102.95|101.15|102.94|101.14|2
1656857470000|2022-07-03 14:11:10|102.95|101.15|102.94|101.14|102.95|101.15|102.93|101.13|6
1656857490000|2022-07-03 14:11:30|102.95|101.15|102.95|101.15|102.96|101.16|102.95|101.15|3
1656857500000|2022-07-03 14:11:40|102.94|101.14|102.95|101.15|102.96|101.16|102.94|101.14|6
1656857520000|2022-07-03 14:12:00|102.94|101.14|102.95|101.15|102.95|101.15|102.94|101.14|2
1656857540000|2022-07-03 14:12:20|102.94|101.14|102.94|101.14|102.94|101.14|102.94|101.14|1
1656857550000|2022-07-03 14:12:30|102.91|101.11|102.87|101.07|102.91|101.11|102.87|101.07|3
1656857560000|2022-07-03 14:12:40|102.86|101.06|102.87|101.07|102.87|101.07|102.86|101.06|4
1656857570000|2022-07-03 14:12:50|102.88|101.08|102.88|101.08|102.88|101.08|102.88|101.08|1
1656857590000|2022-07-03 14:13:10|102.9|101.1|102.91|101.11|102.91|101.11|102.88|101.08|4
1656857600000|2022-07-03 14:13:20|102.9|101.1|102.94|101.14|102.94|101.14|102.9|101.1|4
1656857610000|2022-07-03 14:13:30|102.93|101.13|102.93|101.13|102.93|101.13|102.93|101.13|1
1656857620000|2022-07-03 14:13:40|102.92|101.12|102.94|101.14|102.94|101.14|102.92|101.12|3
1656857630000|2022-07-03 14:13:50|102.95|101.15|102.95|101.15|102.95|101.15|102.95|101.15|1
1656857640000|2022-07-03 14:14:00|102.94|101.14|102.94|101.14|102.95|101.15|102.94|101.14|3
1656857670000|2022-07-03 14:14:30|102.93|101.13|102.92|101.12|102.93|101.13|102.92|101.12|2
1656857690000|2022-07-03 14:14:50|102.93|101.13|102.94|101.14|102.95|101.15|102.93|101.13|4
1656857700000|2022-07-03 14:15:00|102.95|101.15|102.99|101.19|103|101.2|102.95|101.15|6
1656857710000|2022-07-03 14:15:10|102.98|101.18|102.94|101.14|102.98|101.18|102.94|101.14|4
1656857720000|2022-07-03 14:15:20|102.95|101.15|102.96|101.16|102.96|101.16|102.95|101.15|6
1656857730000|2022-07-03 14:15:30|102.97|101.17|102.97|101.17|102.97|101.17|102.97|101.17|1
1656857740000|2022-07-03 14:15:40|102.96|101.16|102.97|101.17|102.97|101.17|102.96|101.16|2
1656857770000|2022-07-03 14:16:10|103|101.2|103|101.2|103|101.2|103|101.2|1
1656857780000|2022-07-03 14:16:20|102.99|101.19|103|101.2|103|101.2|102.99|101.19|2
1656857810000|2022-07-03 14:16:50|103.01|101.21|103.01|101.21|103.01|101.21|103.01|101.21|1
1656857850000|2022-07-03 14:17:30|103.02|101.22|103.01|101.21|103.02|101.22|103.01|101.21|2
1656857860000|2022-07-03 14:17:40|103|101.2|103.01|101.21|103.02|101.22|103|101.2|6
1656857870000|2022-07-03 14:17:50|103.02|101.22|102.97|101.17|103.02|101.22|102.96|101.16|6
1656857890000|2022-07-03 14:18:10|102.98|101.18|102.97|101.17|102.99|101.19|102.97|101.17|6
1656857900000|2022-07-03 14:18:20|102.98|101.18|102.97|101.17|102.98|101.18|102.97|101.17|2
1656857910000|2022-07-03 14:18:30|102.98|101.18|103.03|101.23|103.03|101.23|102.98|101.18|6
1656857920000|2022-07-03 14:18:40|103.02|101.22|103.02|101.22|103.02|101.22|103.02|101.22|1
1656857940000|2022-07-03 14:19:00|103.01|101.21|102.96|101.16|103.02|101.22|102.96|101.16|4
1656857950000|2022-07-03 14:19:10|102.97|101.17|102.99|101.19|103.01|101.21|102.97|101.17|8
1656857960000|2022-07-03 14:19:20|103|101.2|103|101.2|103.01|101.21|103|101.2|3
1656857970000|2022-07-03 14:19:30|102.99|101.19|103|101.2|103|101.2|102.99|101.19|2
1656857980000|2022-07-03 14:19:40|103.01|101.21|103.02|101.22|103.02|101.22|103.01|101.21|2
1656857990000|2022-07-03 14:19:50|103.01|101.21|103.01|101.21|103.01|101.21|103.01|101.21|1
1656858000000|2022-07-03 14:20:00|103|101.2|102.99|101.19|103.01|101.21|102.99|101.19|6
1656858010000|2022-07-03 14:20:10|102.95|101.15|102.94|101.14|102.95|101.15|102.92|101.12|5
1656858020000|2022-07-03 14:20:20|102.95|101.15|103.01|101.21|103.01|101.21|102.94|101.14|6
1656858030000|2022-07-03 14:20:30|103.02|101.22|103.01|101.21|103.02|101.22|103|101.2|10
1656858050000|2022-07-03 14:20:50|103.02|101.22|103.13|101.33|103.13|101.33|103.02|101.22|10
1656858060000|2022-07-03 14:21:00|103.14|101.34|103.11|101.31|103.14|101.34|103.11|101.31|4
1656858070000|2022-07-03 14:21:10|103.1|101.3|103.1|101.3|103.1|101.3|103.1|101.3|1
1656858090000|2022-07-03 14:21:30|103.07|101.27|103.08|101.28|103.08|101.28|103.07|101.27|2
1656858100000|2022-07-03 14:21:40|103.09|101.29|103.1|101.3|103.1|101.3|103.08|101.28|4
1656858110000|2022-07-03 14:21:50|103.11|101.31|103.15|101.35|103.15|101.35|103.1|101.3|8
1656858120000|2022-07-03 14:22:00|103.16|101.36|103.16|101.36|103.18|101.38|103.15|101.35|5
1656858130000|2022-07-03 14:22:10|103.18|101.38|103.19|101.39|103.19|101.39|103.18|101.38|2
1656858140000|2022-07-03 14:22:20|103.14|101.34|103.14|101.34|103.14|101.34|103.14|101.34|1
1656858150000|2022-07-03 14:22:30|103.15|101.35|103.19|101.39|103.19|101.39|103.15|101.35|6
1656858160000|2022-07-03 14:22:40|103.2|101.4|103.25|101.45|103.25|101.45|103.19|101.39|5
1656858170000|2022-07-03 14:22:50|103.24|101.44|103.24|101.44|103.24|101.44|103.22|101.42|5
1656858180000|2022-07-03 14:23:00|103.23|101.43|103.2|101.4|103.23|101.43|103.19|101.39|7
1656858210000|2022-07-03 14:23:30|103.21|101.41|103.21|101.41|103.21|101.41|103.21|101.41|1
1656858220000|2022-07-03 14:23:40|103.22|101.42|103.25|101.45|103.25|101.45|103.19|101.39|12
1656858230000|2022-07-03 14:23:50|103.26|101.46|103.26|101.46|103.26|101.46|103.26|101.46|1
1656858240000|2022-07-03 14:24:00|103.27|101.47|103.32|101.52|103.34|101.54|103.27|101.47|4
1656858250000|2022-07-03 14:24:10|103.33|101.53|103.35|101.55|103.41|101.61|103.33|101.53|14
1656858260000|2022-07-03 14:24:20|103.36|101.56|103.34|101.54|103.39|101.59|103.33|101.53|8
1656858270000|2022-07-03 14:24:30|103.33|101.53|103.26|101.46|103.34|101.54|103.26|101.46|10
1656858280000|2022-07-03 14:24:40|103.27|101.47|103.31|101.51|103.31|101.51|103.27|101.47|6
1656858290000|2022-07-03 14:24:50|103.32|101.52|103.31|101.51|103.32|101.52|103.31|101.51|2
1656858300000|2022-07-03 14:25:00|103.27|101.47|103.31|101.51|103.31|101.51|103.26|101.46|7
1656858310000|2022-07-03 14:25:10|103.32|101.52|103.32|101.52|103.35|101.55|103.32|101.52|7
1656858320000|2022-07-03 14:25:20|103.31|101.51|103.32|101.52|103.32|101.52|103.3|101.5|4
1656858330000|2022-07-03 14:25:30|103.31|101.51|103.31|101.51|103.32|101.52|103.31|101.51|3
1656858340000|2022-07-03 14:25:40|103.32|101.52|103.31|101.51|103.32|101.52|103.3|101.5|6
1656858350000|2022-07-03 14:25:50|103.3|101.5|103.31|101.51|103.31|101.51|103.3|101.5|4
1656858360000|2022-07-03 14:26:00|103.3|101.5|103.31|101.51|103.31|101.51|103.3|101.5|2
1656858380000|2022-07-03 14:26:20|103.3|101.5|103.29|101.49|103.3|101.5|103.29|101.49|2
1656858390000|2022-07-03 14:26:30|103.3|101.5|103.3|101.5|103.3|101.5|103.3|101.5|1
1656858410000|2022-07-03 14:26:50|103.31|101.51|103.33|101.53|103.33|101.53|103.31|101.51|2
1656858420000|2022-07-03 14:27:00|103.32|101.52|103.32|101.52|103.32|101.52|103.31|101.51|3
1656858470000|2022-07-03 14:27:50|103.24|101.44|103.25|101.45|103.26|101.46|103.24|101.44|5
1656858480000|2022-07-03 14:28:00|103.26|101.46|103.29|101.49|103.31|101.51|103.26|101.46|4
1656858490000|2022-07-03 14:28:10|103.3|101.5|103.3|101.5|103.3|101.5|103.3|101.5|1
1656858500000|2022-07-03 14:28:20|103.31|101.51|103.33|101.53|103.33|101.53|103.31|101.51|3
1656858510000|2022-07-03 14:28:30|103.32|101.52|103.34|101.54|103.34|101.54|103.32|101.52|3
1656858520000|2022-07-03 14:28:40|103.33|101.53|103.32|101.52|103.33|101.53|103.32|101.52|2
1656858530000|2022-07-03 14:28:50|103.33|101.53|103.32|101.52|103.34|101.54|103.3|101.5|10
1656858540000|2022-07-03 14:29:00|103.33|101.53|103.34|101.54|103.34|101.54|103.33|101.53|2
1656858550000|2022-07-03 14:29:10|103.36|101.56|103.34|101.54|103.39|101.59|103.34|101.54|4
1656858560000|2022-07-03 14:29:20|103.35|101.55|103.35|101.55|103.35|101.55|103.34|101.54|3
1656858570000|2022-07-03 14:29:30|103.36|101.56|103.35|101.55|103.36|101.56|103.35|101.55|2
1656858580000|2022-07-03 14:29:40|103.36|101.56|103.36|101.56|103.36|101.56|103.36|101.56|1
1656858590000|2022-07-03 14:29:50|103.35|101.55|103.32|101.52|103.35|101.55|103.32|101.52|3
1656858600000|2022-07-03 14:30:00|103.33|101.53|103.35|101.55|103.35|101.55|103.33|101.53|2
1656858610000|2022-07-03 14:30:10|103.36|101.56|103.36|101.56|103.37|101.57|103.36|101.56|9
1656858630000|2022-07-03 14:30:30|103.35|101.55|103.34|101.54|103.35|101.55|103.33|101.53|5
1656858670000|2022-07-03 14:31:10|103.33|101.53|103.35|101.55|103.36|101.56|103.33|101.53|3
1656858680000|2022-07-03 14:31:20|103.36|101.56|103.35|101.55|103.36|101.56|103.35|101.55|2
1656858690000|2022-07-03 14:31:30|103.36|101.56|103.38|101.58|103.39|101.59|103.36|101.56|10
1656858700000|2022-07-03 14:31:40|103.37|101.57|103.36|101.56|103.37|101.57|103.36|101.56|2
1656858710000|2022-07-03 14:31:50|103.38|101.58|103.37|101.57|103.39|101.59|103.37|101.57|8
1656858720000|2022-07-03 14:32:00|103.38|101.58|103.37|101.57|103.38|101.58|103.37|101.57|2
1656858740000|2022-07-03 14:32:20|103.36|101.56|103.35|101.55|103.36|101.56|103.35|101.55|2
1656858750000|2022-07-03 14:32:30|103.36|101.56|103.36|101.56|103.36|101.56|103.36|101.56|1
1656858760000|2022-07-03 14:32:40|103.37|101.57|103.4|101.6|103.43|101.63|103.36|101.56|6
1656858770000|2022-07-03 14:32:50|103.41|101.61|103.45|101.65|103.45|101.65|103.41|101.61|7
1656858780000|2022-07-03 14:33:00|103.44|101.64|103.45|101.65|103.45|101.65|103.44|101.64|6
1656858790000|2022-07-03 14:33:10|103.44|101.64|103.43|101.63|103.44|101.64|103.43|101.63|2
1656858800000|2022-07-03 14:33:20|103.44|101.64|103.44|101.64|103.44|101.64|103.44|101.64|1
1656858810000|2022-07-03 14:33:30|103.45|101.65|103.44|101.64|103.46|101.66|103.44|101.64|4
1656858820000|2022-07-03 14:33:40|103.45|101.65|103.45|101.65|103.45|101.65|103.45|101.65|1
1656858830000|2022-07-03 14:33:50|103.44|101.64|103.44|101.64|103.45|101.65|103.44|101.64|3
1656858850000|2022-07-03 14:34:10|103.43|101.63|103.42|101.62|103.43|101.63|103.42|101.62|2
1656858860000|2022-07-03 14:34:20|103.44|101.64|103.38|101.58|103.46|101.66|103.37|101.57|8
1656858870000|2022-07-03 14:34:30|103.41|101.61|103.37|101.57|103.41|101.61|103.37|101.57|6
1656858880000|2022-07-03 14:34:40|103.36|101.56|103.38|101.58|103.38|101.58|103.35|101.55|4
1656858890000|2022-07-03 14:34:50|103.37|101.57|103.33|101.53|103.37|101.57|103.33|101.53|4
1656858910000|2022-07-03 14:35:10|103.32|101.52|103.33|101.53|103.33|101.53|103.32|101.52|6
1656858920000|2022-07-03 14:35:20|103.34|101.54|103.37|101.57|103.38|101.58|103.34|101.54|4
1656858940000|2022-07-03 14:35:40|103.39|101.59|103.37|101.57|103.39|101.59|103.37|101.57|2
1656858950000|2022-07-03 14:35:50|103.36|101.56|103.37|101.57|103.37|101.57|103.36|101.56|4
1656858980000|2022-07-03 14:36:20|103.36|101.56|103.36|101.56|103.36|101.56|103.36|101.56|1
1656859010000|2022-07-03 14:36:50|103.37|101.57|103.37|101.57|103.37|101.57|103.37|101.57|1
1656859020000|2022-07-03 14:37:00|103.36|101.56|103.36|101.56|103.36|101.56|103.36|101.56|1
1656859040000|2022-07-03 14:37:20|103.35|101.55|103.32|101.52|103.35|101.55|103.32|101.52|3
1656859060000|2022-07-03 14:37:40|103.33|101.53|103.34|101.54|103.35|101.55|103.33|101.53|6
1656859080000|2022-07-03 14:38:00|103.33|101.53|103.36|101.56|103.36|101.56|103.33|101.53|4
1656859090000|2022-07-03 14:38:10|103.35|101.55|103.36|101.56|103.37|101.57|103.35|101.55|7
1656859100000|2022-07-03 14:38:20|103.35|101.55|103.35|101.55|103.35|101.55|103.35|101.55|1
1656859120000|2022-07-03 14:38:40|103.37|101.57|103.42|101.62|103.42|101.62|103.37|101.57|3
1656859130000|2022-07-03 14:38:50|103.43|101.63|103.44|101.64|103.44|101.64|103.43|101.63|2
1656859140000|2022-07-03 14:39:00|103.43|101.63|103.41|101.61|103.43|101.63|103.41|101.61|5
1656859150000|2022-07-03 14:39:10|103.4|101.6|103.36|101.56|103.4|101.6|103.36|101.56|3
1656859170000|2022-07-03 14:39:30|103.37|101.57|103.36|101.56|103.38|101.58|103.36|101.56|4
1656859200000|2022-07-03 14:40:00|103.35|101.55|103.35|101.55|103.35|101.55|103.35|101.55|1
1656859220000|2022-07-03 14:40:20|103.36|101.56|103.37|101.57|103.37|101.57|103.36|101.56|2
1656859230000|2022-07-03 14:40:30|103.38|101.58|103.37|101.57|103.38|101.58|103.37|101.57|2
1656859250000|2022-07-03 14:40:50|103.38|101.58|103.41|101.61|103.41|101.61|103.37|101.57|4
1656859260000|2022-07-03 14:41:00|103.4|101.6|103.4|101.6|103.4|101.6|103.4|101.6|1
1656859270000|2022-07-03 14:41:10|103.41|101.61|103.41|101.61|103.41|101.61|103.41|101.61|1
1656859280000|2022-07-03 14:41:20|103.4|101.6|103.42|101.62|103.42|101.62|103.4|101.6|3
1656859290000|2022-07-03 14:41:30|103.41|101.61|103.41|101.61|103.41|101.61|103.41|101.61|1
1656859320000|2022-07-03 14:42:00|103.4|101.6|103.41|101.61|103.41|101.61|103.4|101.6|2
1656859330000|2022-07-03 14:42:10|103.4|101.6|103.41|101.61|103.41|101.61|103.4|101.6|2
1656859340000|2022-07-03 14:42:20|103.4|101.6|103.4|101.6|103.4|101.6|103.4|101.6|1
1656859350000|2022-07-03 14:42:30|103.41|101.61|103.36|101.56|103.41|101.61|103.36|101.56|4
1656859360000|2022-07-03 14:42:40|103.35|101.55|103.38|101.58|103.38|101.58|103.35|101.55|5
1656859370000|2022-07-03 14:42:50|103.36|101.56|103.37|101.57|103.37|101.57|103.36|101.56|2
1656859380000|2022-07-03 14:43:00|103.38|101.58|103.37|101.57|103.39|101.59|103.37|101.57|9
1656859390000|2022-07-03 14:43:10|103.38|101.58|103.37|101.57|103.38|101.58|103.37|101.57|4
1656859400000|2022-07-03 14:43:20|103.38|101.58|103.41|101.61|103.41|101.61|103.38|101.58|3
1656859440000|2022-07-03 14:44:00|103.4|101.6|103.4|101.6|103.4|101.6|103.4|101.6|1
1656859450000|2022-07-03 14:44:10|103.41|101.61|103.42|101.62|103.44|101.64|103.41|101.61|5
1656859490000|2022-07-03 14:44:50|103.44|101.64|103.44|101.64|103.44|101.64|103.44|101.64|1
1656859500000|2022-07-03 14:45:00|103.43|101.63|103.43|101.63|103.43|101.63|103.43|101.63|1
1656859510000|2022-07-03 14:45:10|103.44|101.64|103.44|101.64|103.44|101.64|103.44|101.64|1
1656859530000|2022-07-03 14:45:30|103.45|101.65|103.45|101.65|103.45|101.65|103.44|101.64|3
1656859540000|2022-07-03 14:45:40|103.46|101.66|103.47|101.67|103.47|101.67|103.46|101.66|2
1656859550000|2022-07-03 14:45:50|103.46|101.66|103.47|101.67|103.48|101.68|103.46|101.66|4
1656859590000|2022-07-03 14:46:30|103.46|101.66|103.46|101.66|103.46|101.66|103.46|101.66|1
1656859600000|2022-07-03 14:46:40|103.47|101.67|103.47|101.67|103.47|101.67|103.47|101.67|1
1656859630000|2022-07-03 14:47:10|103.45|101.65|103.42|101.62|103.45|101.65|103.41|101.61|6
1656859720000|2022-07-03 14:48:40|103.39|101.59|103.37|101.57|103.39|101.59|103.37|101.57|4
1656859730000|2022-07-03 14:48:50|103.36|101.56|103.34|101.54|103.36|101.56|103.34|101.54|3
1656859740000|2022-07-03 14:49:00|103.35|101.55|103.36|101.56|103.36|101.56|103.35|101.55|2
1656859750000|2022-07-03 14:49:10|103.37|101.57|103.37|101.57|103.37|101.57|103.37|101.57|1
1656859760000|2022-07-03 14:49:20|103.36|101.56|103.36|101.56|103.36|101.56|103.36|101.56|1
1656859770000|2022-07-03 14:49:30|103.35|101.55|103.33|101.53|103.35|101.55|103.33|101.53|3
1656859780000|2022-07-03 14:49:40|103.32|101.52|103.32|101.52|103.34|101.54|103.32|101.52|5
1656859790000|2022-07-03 14:49:50|103.34|101.54|103.33|101.53|103.35|101.55|103.33|101.53|5
1656859800000|2022-07-03 14:50:00|103.32|101.52|103.32|101.52|103.32|101.52|103.32|101.52|1
1656859830000|2022-07-03 14:50:30|103.34|101.54|103.34|101.54|103.34|101.54|103.34|101.54|1
1656859860000|2022-07-03 14:51:00|103.35|101.55|103.39|101.59|103.39|101.59|103.35|101.55|3
1656859870000|2022-07-03 14:51:10|103.38|101.58|103.39|101.59|103.39|101.59|103.38|101.58|2
1656859880000|2022-07-03 14:51:20|103.42|101.62|103.42|101.62|103.43|101.63|103.42|101.62|3
1656859890000|2022-07-03 14:51:30|103.43|101.63|103.43|101.63|103.44|101.64|103.43|101.63|3
1656859910000|2022-07-03 14:51:50|103.44|101.64|103.43|101.63|103.44|101.64|103.43|101.63|2
1656859930000|2022-07-03 14:52:10|103.44|101.64|103.44|101.64|103.44|101.64|103.43|101.63|5
1656859940000|2022-07-03 14:52:20|103.45|101.65|103.52|101.72|103.52|101.72|103.45|101.65|3
1656859950000|2022-07-03 14:52:30|103.51|101.71|103.5|101.7|103.51|101.71|103.5|101.7|2
1656859960000|2022-07-03 14:52:40|103.51|101.71|103.46|101.66|103.51|101.71|103.44|101.64|5
1656859970000|2022-07-03 14:52:50|103.47|101.67|103.47|101.67|103.47|101.67|103.47|101.67|1
1656859980000|2022-07-03 14:53:00|103.46|101.66|103.44|101.64|103.47|101.67|103.44|101.64|4
1656859990000|2022-07-03 14:53:10|103.45|101.65|103.44|101.64|103.45|101.65|103.44|101.64|2
1656860000000|2022-07-03 14:53:20|103.45|101.65|103.45|101.65|103.45|101.65|103.45|101.65|1
1656860010000|2022-07-03 14:53:30|103.44|101.64|103.47|101.67|103.47|101.67|103.44|101.64|4
1656860020000|2022-07-03 14:53:40|103.46|101.66|103.45|101.65|103.46|101.66|103.45|101.65|2
1656860030000|2022-07-03 14:53:50|103.46|101.66|103.44|101.64|103.46|101.66|103.44|101.64|3
1656860050000|2022-07-03 14:54:10|103.46|101.66|103.45|101.65|103.46|101.66|103.45|101.65|2
1656860060000|2022-07-03 14:54:20|103.46|101.66|103.47|101.67|103.47|101.67|103.46|101.66|2
1656860070000|2022-07-03 14:54:30|103.48|101.68|103.46|101.66|103.48|101.68|103.46|101.66|3
1656860080000|2022-07-03 14:54:40|103.47|101.67|103.42|101.62|103.5|101.7|103.42|101.62|8
1656860110000|2022-07-03 14:55:10|103.45|101.65|103.45|101.65|103.45|101.65|103.45|101.65|1
1656860130000|2022-07-03 14:55:30|103.46|101.66|103.43|101.63|103.46|101.66|103.43|101.63|3
1656860140000|2022-07-03 14:55:40|103.44|101.64|103.44|101.64|103.44|101.64|103.44|101.64|1
1656860150000|2022-07-03 14:55:50|103.45|101.65|103.52|101.72|103.52|101.72|103.45|101.65|4
1656860160000|2022-07-03 14:56:00|103.51|101.71|103.46|101.66|103.52|101.72|103.46|101.66|7
1656860170000|2022-07-03 14:56:10|103.47|101.67|103.47|101.67|103.47|101.67|103.46|101.66|3
1656860180000|2022-07-03 14:56:20|103.48|101.68|103.64|101.84|103.64|101.84|103.48|101.68|11
1656860190000|2022-07-03 14:56:30|103.65|101.85|103.56|101.76|103.66|101.86|103.54|101.74|11
1656860210000|2022-07-03 14:56:50|103.55|101.75|103.56|101.76|103.56|101.76|103.55|101.75|2
1656860220000|2022-07-03 14:57:00|103.55|101.75|103.55|101.75|103.57|101.77|103.55|101.75|4
1656860230000|2022-07-03 14:57:10|103.56|101.76|103.55|101.75|103.56|101.76|103.55|101.75|2
1656860250000|2022-07-03 14:57:30|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656860260000|2022-07-03 14:57:40|103.55|101.75|103.55|101.75|103.55|101.75|103.55|101.75|1
1656860280000|2022-07-03 14:58:00|103.53|101.73|103.55|101.75|103.55|101.75|103.53|101.73|2
1656860290000|2022-07-03 14:58:10|103.52|101.72|103.54|101.74|103.54|101.74|103.52|101.72|2
1656860310000|2022-07-03 14:58:30|103.53|101.73|103.55|101.75|103.55|101.75|103.53|101.73|2
1656860320000|2022-07-03 14:58:40|103.56|101.76|103.59|101.79|103.6|101.8|103.56|101.76|4
1656860340000|2022-07-03 14:59:00|103.58|101.78|103.6|101.8|103.6|101.8|103.54|101.74|10
1656860350000|2022-07-03 14:59:10|103.61|101.81|103.58|101.78|103.61|101.81|103.53|101.73|13
1656860360000|2022-07-03 14:59:20|103.57|101.77|103.55|101.75|103.57|101.77|103.55|101.75|8
1656860380000|2022-07-03 14:59:40|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656860390000|2022-07-03 14:59:50|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|1
1656860400000|2022-07-03 15:00:00|103.58|101.78|103.58|101.78|103.58|101.78|103.58|101.78|1
1656860410000|2022-07-03 15:00:10|103.59|101.79|103.57|101.77|103.59|101.79|103.56|101.76|5
1656860420000|2022-07-03 15:00:20|103.58|101.78|103.57|101.77|103.58|101.78|103.57|101.77|2
1656860440000|2022-07-03 15:00:40|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656860470000|2022-07-03 15:01:10|103.58|101.78|103.59|101.79|103.59|101.79|103.58|101.78|2
1656860490000|2022-07-03 15:01:30|103.6|101.8|103.64|101.84|103.64|101.84|103.6|101.8|4
1656860510000|2022-07-03 15:01:50|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656860520000|2022-07-03 15:02:00|103.62|101.82|103.63|101.83|103.63|101.83|103.62|101.82|2
1656860530000|2022-07-03 15:02:10|103.62|101.82|103.62|101.82|103.62|101.82|103.61|101.81|9
1656860540000|2022-07-03 15:02:20|103.64|101.84|103.62|101.82|103.64|101.84|103.62|101.82|2
1656860560000|2022-07-03 15:02:40|103.61|101.81|103.62|101.82|103.62|101.82|103.61|101.81|2
1656860570000|2022-07-03 15:02:50|103.61|101.81|103.59|101.79|103.61|101.81|103.59|101.79|2
1656860580000|2022-07-03 15:03:00|103.58|101.78|103.59|101.79|103.59|101.79|103.54|101.74|7
1656860590000|2022-07-03 15:03:10|103.6|101.8|103.58|101.78|103.6|101.8|103.58|101.78|3
1656860600000|2022-07-03 15:03:20|103.59|101.79|103.6|101.8|103.6|101.8|103.59|101.79|4
1656860610000|2022-07-03 15:03:30|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656860670000|2022-07-03 15:04:30|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656860700000|2022-07-03 15:05:00|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656860740000|2022-07-03 15:05:40|103.65|101.85|103.65|101.85|103.65|101.85|103.64|101.84|3
1656860750000|2022-07-03 15:05:50|103.66|101.86|103.71|101.91|103.72|101.92|103.65|101.85|17
1656860760000|2022-07-03 15:06:00|103.7|101.9|103.66|101.86|103.73|101.93|103.66|101.86|10
1656860770000|2022-07-03 15:06:10|103.67|101.87|103.66|101.86|103.67|101.87|103.66|101.86|2
1656860780000|2022-07-03 15:06:20|103.67|101.87|103.66|101.86|103.67|101.87|103.66|101.86|4
1656860790000|2022-07-03 15:06:30|103.67|101.87|103.66|101.86|103.67|101.87|103.66|101.86|4
1656860800000|2022-07-03 15:06:40|103.67|101.87|103.71|101.91|103.72|101.92|103.67|101.87|6
1656860810000|2022-07-03 15:06:50|103.72|101.92|103.72|101.92|103.72|101.92|103.71|101.91|5
1656860820000|2022-07-03 15:07:00|103.71|101.91|103.72|101.92|103.72|101.92|103.7|101.9|8
1656860830000|2022-07-03 15:07:10|103.71|101.91|103.7|101.9|103.71|101.91|103.7|101.9|4
1656860850000|2022-07-03 15:07:30|103.71|101.91|103.71|101.91|103.72|101.92|103.7|101.9|5
1656860860000|2022-07-03 15:07:40|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656860880000|2022-07-03 15:08:00|103.71|101.91|103.65|101.85|103.71|101.91|103.65|101.85|4
1656860890000|2022-07-03 15:08:10|103.64|101.84|103.62|101.82|103.65|101.85|103.61|101.81|8
1656860900000|2022-07-03 15:08:20|103.61|101.81|103.62|101.82|103.63|101.83|103.61|101.81|11
1656860910000|2022-07-03 15:08:30|103.61|101.81|103.56|101.76|103.61|101.81|103.56|101.76|5
1656860920000|2022-07-03 15:08:40|103.55|101.75|103.55|101.75|103.56|101.76|103.55|101.75|3
1656860930000|2022-07-03 15:08:50|103.54|101.74|103.51|101.71|103.54|101.74|103.5|101.7|5
1656860940000|2022-07-03 15:09:00|103.5|101.7|103.47|101.67|103.51|101.71|103.47|101.67|6
1656860950000|2022-07-03 15:09:10|103.46|101.66|103.45|101.65|103.46|101.66|103.45|101.65|2
1656860960000|2022-07-03 15:09:20|103.48|101.68|103.46|101.66|103.48|101.68|103.46|101.66|4
1656860970000|2022-07-03 15:09:30|103.45|101.65|103.47|101.67|103.47|101.67|103.45|101.65|2
1656861000000|2022-07-03 15:10:00|103.48|101.68|103.47|101.67|103.48|101.68|103.47|101.67|4
1656861040000|2022-07-03 15:10:40|103.48|101.68|103.48|101.68|103.48|101.68|103.47|101.67|3
1656861050000|2022-07-03 15:10:50|103.51|101.71|103.48|101.68|103.51|101.71|103.48|101.68|2
1656861070000|2022-07-03 15:11:10|103.47|101.67|103.47|101.67|103.47|101.67|103.47|101.67|1
1656861080000|2022-07-03 15:11:20|103.48|101.68|103.48|101.68|103.48|101.68|103.48|101.68|1
1656861090000|2022-07-03 15:11:30|103.49|101.69|103.55|101.75|103.56|101.76|103.49|101.69|5
1656861100000|2022-07-03 15:11:40|103.56|101.76|103.58|101.78|103.6|101.8|103.56|101.76|7
1656861110000|2022-07-03 15:11:50|103.57|101.77|103.54|101.74|103.57|101.77|103.54|101.74|3
1656861120000|2022-07-03 15:12:00|103.55|101.75|103.54|101.74|103.55|101.75|103.54|101.74|2
1656861130000|2022-07-03 15:12:10|103.55|101.75|103.56|101.76|103.58|101.78|103.55|101.75|6
1656861140000|2022-07-03 15:12:20|103.57|101.77|103.57|101.77|103.57|101.77|103.56|101.76|3
1656861160000|2022-07-03 15:12:40|103.56|101.76|103.55|101.75|103.56|101.76|103.55|101.75|2
1656861170000|2022-07-03 15:12:50|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656861190000|2022-07-03 15:13:10|103.52|101.72|103.52|101.72|103.52|101.72|103.52|101.72|1
1656861200000|2022-07-03 15:13:20|103.53|101.73|103.53|101.73|103.53|101.73|103.53|101.73|1
1656861220000|2022-07-03 15:13:40|103.55|101.75|103.53|101.73|103.55|101.75|103.53|101.73|2
1656861250000|2022-07-03 15:14:10|103.55|101.75|103.53|101.73|103.55|101.75|103.53|101.73|2
1656861260000|2022-07-03 15:14:20|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656861300000|2022-07-03 15:15:00|103.53|101.73|103.5|101.7|103.53|101.73|103.49|101.69|9
1656861310000|2022-07-03 15:15:10|103.51|101.71|103.52|101.72|103.52|101.72|103.51|101.71|4
1656861330000|2022-07-03 15:15:30|103.51|101.71|103.51|101.71|103.51|101.71|103.51|101.71|1
1656861350000|2022-07-03 15:15:50|103.52|101.72|103.52|101.72|103.52|101.72|103.52|101.72|1
1656861360000|2022-07-03 15:16:00|103.51|101.71|103.51|101.71|103.51|101.71|103.51|101.71|1
1656861370000|2022-07-03 15:16:10|103.52|101.72|103.52|101.72|103.52|101.72|103.51|101.71|3
1656861390000|2022-07-03 15:16:30|103.51|101.71|103.45|101.65|103.51|101.71|103.45|101.65|3
1656861400000|2022-07-03 15:16:40|103.46|101.66|103.46|101.66|103.46|101.66|103.46|101.66|1
1656861410000|2022-07-03 15:16:50|103.45|101.65|103.42|101.62|103.45|101.65|103.4|101.6|7
1656861420000|2022-07-03 15:17:00|103.41|101.61|103.41|101.61|103.42|101.62|103.41|101.61|5
1656861430000|2022-07-03 15:17:10|103.4|101.6|103.42|101.62|103.42|101.62|103.4|101.6|4
1656861440000|2022-07-03 15:17:20|103.4|101.6|103.4|101.6|103.4|101.6|103.4|101.6|1
1656861450000|2022-07-03 15:17:30|103.39|101.59|103.41|101.61|103.41|101.61|103.38|101.58|4
1656861460000|2022-07-03 15:17:40|103.4|101.6|103.4|101.6|103.4|101.6|103.4|101.6|1
1656861470000|2022-07-03 15:17:50|103.41|101.61|103.4|101.6|103.41|101.61|103.39|101.59|7
1656861480000|2022-07-03 15:18:00|103.41|101.61|103.41|101.61|103.42|101.62|103.4|101.6|4
1656861500000|2022-07-03 15:18:20|103.42|101.62|103.42|101.62|103.42|101.62|103.42|101.62|1
1656861510000|2022-07-03 15:18:30|103.41|101.61|103.41|101.61|103.41|101.61|103.41|101.61|1
1656861520000|2022-07-03 15:18:40|103.42|101.62|103.42|101.62|103.42|101.62|103.42|101.62|1
1656861530000|2022-07-03 15:18:50|103.41|101.61|103.41|101.61|103.41|101.61|103.41|101.61|1
1656861540000|2022-07-03 15:19:00|103.42|101.62|103.41|101.61|103.42|101.62|103.41|101.61|2
1656861550000|2022-07-03 15:19:10|103.42|101.62|103.42|101.62|103.42|101.62|103.42|101.62|1
1656861570000|2022-07-03 15:19:30|103.41|101.61|103.41|101.61|103.41|101.61|103.41|101.61|1
1656861580000|2022-07-03 15:19:40|103.42|101.62|103.41|101.61|103.42|101.62|103.41|101.61|2
1656861600000|2022-07-03 15:20:00|103.38|101.58|103.41|101.61|103.42|101.62|103.38|101.58|4
1656861620000|2022-07-03 15:20:20|103.38|101.58|103.31|101.51|103.38|101.58|103.31|101.51|5
1656861630000|2022-07-03 15:20:30|103.3|101.5|103.29|101.49|103.3|101.5|103.28|101.48|3
1656861640000|2022-07-03 15:20:40|103.3|101.5|103.33|101.53|103.33|101.53|103.29|101.49|6
1656861650000|2022-07-03 15:20:50|103.39|101.59|103.38|101.58|103.41|101.61|103.37|101.57|10
1656861660000|2022-07-03 15:21:00|103.39|101.59|103.4|101.6|103.41|101.61|103.39|101.59|3
1656861670000|2022-07-03 15:21:10|103.41|101.61|103.5|101.7|103.53|101.73|103.41|101.61|14
1656861680000|2022-07-03 15:21:20|103.49|101.69|103.51|101.71|103.52|101.72|103.49|101.69|7
1656861690000|2022-07-03 15:21:30|103.52|101.72|103.53|101.73|103.53|101.73|103.52|101.72|2
1656861700000|2022-07-03 15:21:40|103.52|101.72|103.52|101.72|103.52|101.72|103.52|101.72|1
1656861710000|2022-07-03 15:21:50|103.51|101.71|103.5|101.7|103.51|101.71|103.5|101.7|2
1656861720000|2022-07-03 15:22:00|103.48|101.68|103.5|101.7|103.51|101.71|103.48|101.68|3
1656861730000|2022-07-03 15:22:10|103.49|101.69|103.48|101.68|103.51|101.71|103.48|101.68|6
1656861740000|2022-07-03 15:22:20|103.5|101.7|103.49|101.69|103.5|101.7|103.48|101.68|4
1656861760000|2022-07-03 15:22:40|103.48|101.68|103.47|101.67|103.48|101.68|103.47|101.67|2
1656861770000|2022-07-03 15:22:50|103.49|101.69|103.48|101.68|103.49|101.69|103.47|101.67|9
1656861780000|2022-07-03 15:23:00|103.47|101.67|103.48|101.68|103.49|101.69|103.47|101.67|4
1656861790000|2022-07-03 15:23:10|103.49|101.69|103.48|101.68|103.49|101.69|103.48|101.68|2
1656861800000|2022-07-03 15:23:20|103.49|101.69|103.49|101.69|103.49|101.69|103.49|101.69|1
1656861810000|2022-07-03 15:23:30|103.52|101.72|103.51|101.71|103.52|101.72|103.51|101.71|2
1656861820000|2022-07-03 15:23:40|103.52|101.72|103.56|101.76|103.56|101.76|103.52|101.72|5
1656861830000|2022-07-03 15:23:50|103.55|101.75|103.53|101.73|103.55|101.75|103.53|101.73|3
1656861840000|2022-07-03 15:24:00|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656861850000|2022-07-03 15:24:10|103.55|101.75|103.55|101.75|103.55|101.75|103.55|101.75|1
1656861860000|2022-07-03 15:24:20|103.54|101.74|103.53|101.73|103.55|101.75|103.53|101.73|4
1656861870000|2022-07-03 15:24:30|103.54|101.74|103.53|101.73|103.55|101.75|103.52|101.72|6
1656861880000|2022-07-03 15:24:40|103.52|101.72|103.54|101.74|103.54|101.74|103.52|101.72|4
1656861890000|2022-07-03 15:24:50|103.55|101.75|103.55|101.75|103.55|101.75|103.54|101.74|5
1656861900000|2022-07-03 15:25:00|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656861920000|2022-07-03 15:25:20|103.55|101.75|103.55|101.75|103.55|101.75|103.54|101.74|3
1656861930000|2022-07-03 15:25:30|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656861960000|2022-07-03 15:26:00|103.54|101.74|103.54|101.74|103.54|101.74|103.53|101.73|3
1656861980000|2022-07-03 15:26:20|103.55|101.75|103.55|101.75|103.55|101.75|103.55|101.75|1
1656861990000|2022-07-03 15:26:30|103.57|101.77|103.6|101.8|103.62|101.82|103.57|101.77|4
1656862000000|2022-07-03 15:26:40|103.59|101.79|103.59|101.79|103.59|101.79|103.58|101.78|3
1656862020000|2022-07-03 15:27:00|103.58|101.78|103.55|101.75|103.58|101.78|103.54|101.74|5
1656862040000|2022-07-03 15:27:20|103.54|101.74|103.53|101.73|103.54|101.74|103.53|101.73|2
1656862050000|2022-07-03 15:27:30|103.55|101.75|103.54|101.74|103.55|101.75|103.54|101.74|2
1656862060000|2022-07-03 15:27:40|103.52|101.72|103.47|101.67|103.52|101.72|103.47|101.67|4
1656862070000|2022-07-03 15:27:50|103.48|101.68|103.48|101.68|103.48|101.68|103.48|101.68|1
1656862080000|2022-07-03 15:28:00|103.49|101.69|103.49|101.69|103.49|101.69|103.48|101.68|3
1656862090000|2022-07-03 15:28:10|103.48|101.68|103.48|101.68|103.48|101.68|103.48|101.68|1
1656862100000|2022-07-03 15:28:20|103.49|101.69|103.49|101.69|103.49|101.69|103.48|101.68|3
1656862110000|2022-07-03 15:28:30|103.48|101.68|103.48|101.68|103.49|101.69|103.48|101.68|5
1656862120000|2022-07-03 15:28:40|103.49|101.69|103.5|101.7|103.51|101.71|103.48|101.68|7
1656862130000|2022-07-03 15:28:50|103.51|101.71|103.51|101.71|103.51|101.71|103.51|101.71|1
1656862140000|2022-07-03 15:29:00|103.5|101.7|103.51|101.71|103.51|101.71|103.5|101.7|6
1656862150000|2022-07-03 15:29:10|103.5|101.7|103.51|101.71|103.52|101.72|103.5|101.7|4
1656862160000|2022-07-03 15:29:20|103.54|101.74|103.52|101.72|103.54|101.74|103.52|101.72|3
1656862170000|2022-07-03 15:29:30|103.51|101.71|103.5|101.7|103.51|101.71|103.49|101.69|3
1656862180000|2022-07-03 15:29:40|103.49|101.69|103.49|101.69|103.49|101.69|103.49|101.69|1
1656862190000|2022-07-03 15:29:50|103.51|101.71|103.49|101.69|103.51|101.71|103.49|101.69|3
1656862200000|2022-07-03 15:30:00|103.5|101.7|103.53|101.73|103.53|101.73|103.5|101.7|7
1656862220000|2022-07-03 15:30:20|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656862240000|2022-07-03 15:30:40|103.53|101.73|103.49|101.69|103.53|101.73|103.49|101.69|4
1656862250000|2022-07-03 15:30:50|103.47|101.67|103.47|101.67|103.49|101.69|103.47|101.67|6
1656862260000|2022-07-03 15:31:00|103.46|101.66|103.48|101.68|103.48|101.68|103.46|101.66|3
1656862280000|2022-07-03 15:31:20|103.49|101.69|103.49|101.69|103.49|101.69|103.49|101.69|1
1656862320000|2022-07-03 15:32:00|103.5|101.7|103.52|101.72|103.52|101.72|103.5|101.7|2
1656862350000|2022-07-03 15:32:30|103.51|101.71|103.51|101.71|103.51|101.71|103.51|101.71|1
1656862360000|2022-07-03 15:32:40|103.5|101.7|103.5|101.7|103.5|101.7|103.5|101.7|1
1656862370000|2022-07-03 15:32:50|103.47|101.67|103.47|101.67|103.47|101.67|103.47|101.67|1
1656862420000|2022-07-03 15:33:40|103.46|101.66|103.42|101.62|103.46|101.66|103.41|101.61|9
1656862430000|2022-07-03 15:33:50|103.41|101.61|103.4|101.6|103.41|101.61|103.4|101.6|2
1656862440000|2022-07-03 15:34:00|103.36|101.56|103.25|101.45|103.37|101.57|103.22|101.42|13
1656862450000|2022-07-03 15:34:10|103.26|101.46|103.28|101.48|103.28|101.48|103.26|101.46|3
1656862470000|2022-07-03 15:34:30|103.29|101.49|103.29|101.49|103.29|101.49|103.29|101.49|1
1656862500000|2022-07-03 15:35:00|103.28|101.48|103.28|101.48|103.3|101.5|103.28|101.48|3
1656862510000|2022-07-03 15:35:10|103.29|101.49|103.29|101.49|103.29|101.49|103.29|101.49|1
1656862540000|2022-07-03 15:35:40|103.28|101.48|103.28|101.48|103.28|101.48|103.28|101.48|1
1656862550000|2022-07-03 15:35:50|103.27|101.47|103.27|101.47|103.27|101.47|103.27|101.47|1
1656862580000|2022-07-03 15:36:20|103.29|101.49|103.28|101.48|103.29|101.49|103.28|101.48|2
1656862590000|2022-07-03 15:36:30|103.27|101.47|103.28|101.48|103.28|101.48|103.26|101.46|3
1656862600000|2022-07-03 15:36:40|103.27|101.47|103.26|101.46|103.27|101.47|103.26|101.46|2
1656862610000|2022-07-03 15:36:50|103.25|101.45|103.24|101.44|103.25|101.45|103.24|101.44|2
1656862620000|2022-07-03 15:37:00|103.25|101.45|103.3|101.5|103.3|101.5|103.25|101.45|3
1656862630000|2022-07-03 15:37:10|103.29|101.49|103.28|101.48|103.29|101.49|103.28|101.48|4
1656862640000|2022-07-03 15:37:20|103.27|101.47|103.26|101.46|103.27|101.47|103.25|101.45|6
1656862650000|2022-07-03 15:37:30|103.27|101.47|103.38|101.58|103.38|101.58|103.27|101.47|8
1656862660000|2022-07-03 15:37:40|103.41|101.61|103.43|101.63|103.44|101.64|103.39|101.59|5
1656862670000|2022-07-03 15:37:50|103.42|101.62|103.42|101.62|103.43|101.63|103.42|101.62|3
1656862680000|2022-07-03 15:38:00|103.43|101.63|103.43|101.63|103.43|101.63|103.42|101.62|3
1656862690000|2022-07-03 15:38:10|103.44|101.64|103.43|101.63|103.44|101.64|103.42|101.62|6
1656862700000|2022-07-03 15:38:20|103.42|101.62|103.42|101.62|103.43|101.63|103.41|101.61|5
1656862720000|2022-07-03 15:38:40|103.43|101.63|103.43|101.63|103.43|101.63|103.43|101.63|1
1656862730000|2022-07-03 15:38:50|103.42|101.62|103.39|101.59|103.42|101.62|103.37|101.57|10
1656862740000|2022-07-03 15:39:00|103.38|101.58|103.38|101.58|103.38|101.58|103.38|101.58|1
1656862750000|2022-07-03 15:39:10|103.37|101.57|103.37|101.57|103.37|101.57|103.37|101.57|1
1656862770000|2022-07-03 15:39:30|103.36|101.56|103.36|101.56|103.36|101.56|103.36|101.56|1
1656862780000|2022-07-03 15:39:40|103.37|101.57|103.42|101.62|103.43|101.63|103.37|101.57|9
1656862790000|2022-07-03 15:39:50|103.43|101.63|103.47|101.67|103.47|101.67|103.41|101.61|7
1656862800000|2022-07-03 15:40:00|103.45|101.65|103.44|101.64|103.45|101.65|103.42|101.62|7
1656862820000|2022-07-03 15:40:20|103.42|101.62|103.43|101.63|103.43|101.63|103.42|101.62|2
1656862840000|2022-07-03 15:40:40|103.42|101.62|103.42|101.62|103.42|101.62|103.42|101.62|1
1656862850000|2022-07-03 15:40:50|103.43|101.63|103.43|101.63|103.43|101.63|103.43|101.63|1
1656862870000|2022-07-03 15:41:10|103.42|101.62|103.42|101.62|103.42|101.62|103.42|101.62|1
1656862880000|2022-07-03 15:41:20|103.41|101.61|103.42|101.62|103.42|101.62|103.4|101.6|3
1656862890000|2022-07-03 15:41:30|103.41|101.61|103.4|101.6|103.41|101.61|103.4|101.6|2
1656862900000|2022-07-03 15:41:40|103.38|101.58|103.38|101.58|103.38|101.58|103.37|101.57|3
1656862910000|2022-07-03 15:41:50|103.34|101.54|103.32|101.52|103.34|101.54|103.32|101.52|3
1656862920000|2022-07-03 15:42:00|103.31|101.51|103.3|101.5|103.31|101.51|103.3|101.5|2
1656862930000|2022-07-03 15:42:10|103.31|101.51|103.33|101.53|103.33|101.53|103.31|101.51|3
1656862940000|2022-07-03 15:42:20|103.32|101.52|103.32|101.52|103.33|101.53|103.31|101.51|5
1656862950000|2022-07-03 15:42:30|103.33|101.53|103.33|101.53|103.33|101.53|103.33|101.53|1
1656862960000|2022-07-03 15:42:40|103.32|101.52|103.3|101.5|103.32|101.52|103.29|101.49|4
1656862970000|2022-07-03 15:42:50|103.29|101.49|103.23|101.43|103.29|101.49|103.23|101.43|3
1656863030000|2022-07-03 15:43:50|103.25|101.45|103.25|101.45|103.25|101.45|103.25|101.45|1
1656863040000|2022-07-03 15:44:00|103.24|101.44|103.25|101.45|103.25|101.45|103.24|101.44|4
1656863090000|2022-07-03 15:44:50|103.26|101.46|103.32|101.52|103.32|101.52|103.26|101.46|6
1656863100000|2022-07-03 15:45:00|103.33|101.53|103.26|101.46|103.33|101.53|103.26|101.46|5
1656863110000|2022-07-03 15:45:10|103.25|101.45|103.23|101.43|103.25|101.45|103.23|101.43|5
1656863120000|2022-07-03 15:45:20|103.22|101.42|103.23|101.43|103.23|101.43|103.22|101.42|2
1656863140000|2022-07-03 15:45:40|103.22|101.42|103.21|101.41|103.22|101.42|103.21|101.41|2
1656863160000|2022-07-03 15:46:00|103.2|101.4|103.2|101.4|103.2|101.4|103.2|101.4|1
1656863170000|2022-07-03 15:46:10|103.19|101.39|103.16|101.36|103.19|101.39|103.16|101.36|4
1656863180000|2022-07-03 15:46:20|103.15|101.35|103.14|101.34|103.15|101.35|103.14|101.34|2
1656863190000|2022-07-03 15:46:30|103.15|101.35|103.16|101.36|103.17|101.37|103.15|101.35|3
1656863200000|2022-07-03 15:46:40|103.15|101.35|103.15|101.35|103.15|101.35|103.15|101.35|1
1656863210000|2022-07-03 15:46:50|103.14|101.34|103.15|101.35|103.15|101.35|103.14|101.34|2
1656863230000|2022-07-03 15:47:10|103.14|101.34|103.11|101.31|103.14|101.34|103.1|101.3|5
1656863240000|2022-07-03 15:47:20|103.1|101.3|103.1|101.3|103.1|101.3|103.1|101.3|1
1656863330000|2022-07-03 15:48:50|103.09|101.29|103.09|101.29|103.09|101.29|103.07|101.27|4
1656863340000|2022-07-03 15:49:00|103.08|101.28|103.1|101.3|103.1|101.3|103.06|101.26|7
1656863360000|2022-07-03 15:49:20|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656863370000|2022-07-03 15:49:30|103.1|101.3|103.1|101.3|103.11|101.31|103.1|101.3|5
1656863380000|2022-07-03 15:49:40|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656863400000|2022-07-03 15:50:00|103.1|101.3|103.1|101.3|103.11|101.31|103.1|101.3|3
1656863410000|2022-07-03 15:50:10|103.11|101.31|103.1|101.3|103.11|101.31|103.1|101.3|2
1656863420000|2022-07-03 15:50:20|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656863430000|2022-07-03 15:50:30|103.1|101.3|103.1|101.3|103.1|101.3|103.1|101.3|1
1656863440000|2022-07-03 15:50:40|103.11|101.31|103.11|101.31|103.11|101.31|103.1|101.3|3
1656863450000|2022-07-03 15:50:50|103.1|101.3|103.1|101.3|103.11|101.31|103.1|101.3|3
1656863460000|2022-07-03 15:51:00|103.11|101.31|103.1|101.3|103.11|101.31|103.1|101.3|2
1656863470000|2022-07-03 15:51:10|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656863480000|2022-07-03 15:51:20|103.12|101.32|103.12|101.32|103.12|101.32|103.12|101.32|1
1656863490000|2022-07-03 15:51:30|103.14|101.34|103.2|101.4|103.21|101.41|103.14|101.34|5
1656863500000|2022-07-03 15:51:40|103.19|101.39|103.19|101.39|103.2|101.4|103.19|101.39|5
1656863510000|2022-07-03 15:51:50|103.2|101.4|103.19|101.39|103.2|101.4|103.19|101.39|2
1656863520000|2022-07-03 15:52:00|103.2|101.4|103.2|101.4|103.2|101.4|103.19|101.39|3
1656863530000|2022-07-03 15:52:10|103.19|101.39|103.19|101.39|103.2|101.4|103.19|101.39|7
1656863550000|2022-07-03 15:52:30|103.2|101.4|103.19|101.39|103.2|101.4|103.19|101.39|8
1656863560000|2022-07-03 15:52:40|103.15|101.35|103.11|101.31|103.15|101.35|103.11|101.31|4
1656863570000|2022-07-03 15:52:50|103.12|101.32|103.12|101.32|103.12|101.32|103.12|101.32|1
1656863600000|2022-07-03 15:53:20|103.11|101.31|103.06|101.26|103.11|101.31|103.06|101.26|8
1656863610000|2022-07-03 15:53:30|103.07|101.27|103.07|101.27|103.07|101.27|103.07|101.27|1
1656863640000|2022-07-03 15:54:00|103.08|101.28|103.07|101.27|103.09|101.29|103.06|101.26|8
1656863650000|2022-07-03 15:54:10|103.06|101.26|103.02|101.22|103.08|101.28|103.02|101.22|11
1656863660000|2022-07-03 15:54:20|103.03|101.23|103.04|101.24|103.05|101.25|103.03|101.23|4
1656863670000|2022-07-03 15:54:30|103.05|101.25|103.1|101.3|103.11|101.31|103.05|101.25|5
1656863700000|2022-07-03 15:55:00|103.09|101.29|103.1|101.3|103.1|101.3|103.09|101.29|2
1656863710000|2022-07-03 15:55:10|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656863730000|2022-07-03 15:55:30|103.1|101.3|103.1|101.3|103.11|101.31|103.1|101.3|3
1656863740000|2022-07-03 15:55:40|103.11|101.31|103.11|101.31|103.11|101.31|103.1|101.3|3
1656863750000|2022-07-03 15:55:50|103.12|101.32|103.11|101.31|103.12|101.32|103.11|101.31|2
1656863770000|2022-07-03 15:56:10|103.09|101.29|103.11|101.31|103.11|101.31|103.09|101.29|3
1656863800000|2022-07-03 15:56:40|103.1|101.3|103.1|101.3|103.11|101.31|103.1|101.3|3
1656863810000|2022-07-03 15:56:50|103.11|101.31|103.1|101.3|103.11|101.31|103.1|101.3|2
1656863820000|2022-07-03 15:57:00|103.11|101.31|103.09|101.29|103.11|101.31|103.09|101.29|5
1656863830000|2022-07-03 15:57:10|103.1|101.3|103.22|101.42|103.23|101.43|103.1|101.3|8
1656863840000|2022-07-03 15:57:20|103.21|101.41|103.19|101.39|103.21|101.41|103.18|101.38|7
1656863860000|2022-07-03 15:57:40|103.18|101.38|103.18|101.38|103.19|101.39|103.18|101.38|5
1656863870000|2022-07-03 15:57:50|103.19|101.39|103.19|101.39|103.19|101.39|103.19|101.39|1
1656863880000|2022-07-03 15:58:00|103.18|101.38|103.12|101.32|103.18|101.38|103.11|101.31|4
1656863890000|2022-07-03 15:58:10|103.13|101.33|103.13|101.33|103.14|101.34|103.13|101.33|3
1656863910000|2022-07-03 15:58:30|103.12|101.32|103.12|101.32|103.12|101.32|103.12|101.32|1
1656863920000|2022-07-03 15:58:40|103.13|101.33|103.13|101.33|103.13|101.33|103.13|101.33|1
1656863940000|2022-07-03 15:59:00|103.12|101.32|103.13|101.33|103.13|101.33|103.1|101.3|6
1656863960000|2022-07-03 15:59:20|103.12|101.32|103.12|101.32|103.12|101.32|103.1|101.3|6
1656863970000|2022-07-03 15:59:30|103.11|101.31|103.23|101.43|103.23|101.43|103.11|101.31|7
1656863990000|2022-07-03 15:59:50|103.22|101.42|103.22|101.42|103.22|101.42|103.22|101.42|1
1656864010000|2022-07-03 16:00:10|103.21|101.41|103.18|101.38|103.21|101.41|103.18|101.38|9
1656864020000|2022-07-03 16:00:20|103.2|101.4|103.19|101.39|103.2|101.4|103.19|101.39|2
1656864030000|2022-07-03 16:00:30|103.2|101.4|103.2|101.4|103.2|101.4|103.19|101.39|3
1656864040000|2022-07-03 16:00:40|103.22|101.42|103.22|101.42|103.23|101.43|103.22|101.42|3
1656864050000|2022-07-03 16:00:50|103.23|101.43|103.23|101.43|103.23|101.43|103.23|101.43|1
1656864070000|2022-07-03 16:01:10|103.25|101.45|103.34|101.54|103.34|101.54|103.24|101.44|8
1656864080000|2022-07-03 16:01:20|103.35|101.55|103.33|101.53|103.35|101.55|103.33|101.53|3
1656864090000|2022-07-03 16:01:30|103.32|101.52|103.31|101.51|103.32|101.52|103.31|101.51|2
1656864110000|2022-07-03 16:01:50|103.3|101.5|103.3|101.5|103.3|101.5|103.3|101.5|1
1656864120000|2022-07-03 16:02:00|103.31|101.51|103.32|101.52|103.32|101.52|103.31|101.51|4
1656864130000|2022-07-03 16:02:10|103.34|101.54|103.32|101.52|103.34|101.54|103.32|101.52|2
1656864140000|2022-07-03 16:02:20|103.34|101.54|103.33|101.53|103.34|101.54|103.32|101.52|3
1656864160000|2022-07-03 16:02:40|103.35|101.55|103.36|101.56|103.36|101.56|103.33|101.53|5
1656864170000|2022-07-03 16:02:50|103.39|101.59|103.36|101.56|103.39|101.59|103.36|101.56|3
1656864180000|2022-07-03 16:03:00|103.4|101.6|103.42|101.62|103.42|101.62|103.4|101.6|3
1656864200000|2022-07-03 16:03:20|103.44|101.64|103.45|101.65|103.45|101.65|103.44|101.64|2
1656864220000|2022-07-03 16:03:40|103.44|101.64|103.4|101.6|103.44|101.64|103.4|101.6|5
1656864230000|2022-07-03 16:03:50|103.41|101.61|103.43|101.63|103.43|101.63|103.41|101.61|5
1656864240000|2022-07-03 16:04:00|103.44|101.64|103.46|101.66|103.46|101.66|103.44|101.64|5
1656864250000|2022-07-03 16:04:10|103.45|101.65|103.45|101.65|103.45|101.65|103.45|101.65|1
1656864260000|2022-07-03 16:04:20|103.47|101.67|103.45|101.65|103.47|101.67|103.44|101.64|7
1656864270000|2022-07-03 16:04:30|103.46|101.66|103.45|101.65|103.46|101.66|103.45|101.65|4
1656864280000|2022-07-03 16:04:40|103.46|101.66|103.47|101.67|103.47|101.67|103.46|101.66|4
1656864290000|2022-07-03 16:04:50|103.46|101.66|103.47|101.67|103.47|101.67|103.46|101.66|2
1656864300000|2022-07-03 16:05:00|103.46|101.66|103.45|101.65|103.46|101.66|103.45|101.65|4
1656864310000|2022-07-03 16:05:10|103.46|101.66|103.46|101.66|103.47|101.67|103.45|101.65|5
1656864320000|2022-07-03 16:05:20|103.45|101.65|103.45|101.65|103.46|101.66|103.45|101.65|3
1656864330000|2022-07-03 16:05:30|103.46|101.66|103.47|101.67|103.47|101.67|103.45|101.65|4
1656864350000|2022-07-03 16:05:50|103.46|101.66|103.47|101.67|103.47|101.67|103.46|101.66|4
1656864360000|2022-07-03 16:06:00|103.46|101.66|103.46|101.66|103.46|101.66|103.46|101.66|1
1656864370000|2022-07-03 16:06:10|103.44|101.64|103.39|101.59|103.44|101.64|103.39|101.59|7
1656864380000|2022-07-03 16:06:20|103.41|101.61|103.43|101.63|103.43|101.63|103.4|101.6|4
1656864390000|2022-07-03 16:06:30|103.42|101.62|103.41|101.61|103.42|101.62|103.41|101.61|4
1656864400000|2022-07-03 16:06:40|103.42|101.62|103.45|101.65|103.45|101.65|103.42|101.62|3
1656864420000|2022-07-03 16:07:00|103.44|101.64|103.44|101.64|103.45|101.65|103.44|101.64|3
1656864430000|2022-07-03 16:07:10|103.43|101.63|103.4|101.6|103.43|101.63|103.4|101.6|3
1656864440000|2022-07-03 16:07:20|103.39|101.59|103.36|101.56|103.39|101.59|103.36|101.56|3
1656864470000|2022-07-03 16:07:50|103.35|101.55|103.34|101.54|103.35|101.55|103.33|101.53|5
1656864490000|2022-07-03 16:08:10|103.35|101.55|103.35|101.55|103.35|101.55|103.35|101.55|1
1656864500000|2022-07-03 16:08:20|103.34|101.54|103.34|101.54|103.34|101.54|103.34|101.54|1
1656864510000|2022-07-03 16:08:30|103.35|101.55|103.4|101.6|103.4|101.6|103.35|101.55|7
1656864520000|2022-07-03 16:08:40|103.39|101.59|103.36|101.56|103.39|101.59|103.36|101.56|2
1656864530000|2022-07-03 16:08:50|103.37|101.57|103.36|101.56|103.37|101.57|103.36|101.56|4
1656864550000|2022-07-03 16:09:10|103.35|101.55|103.35|101.55|103.35|101.55|103.35|101.55|1
1656864560000|2022-07-03 16:09:20|103.36|101.56|103.35|101.55|103.36|101.56|103.35|101.55|2
1656864570000|2022-07-03 16:09:30|103.36|101.56|103.36|101.56|103.36|101.56|103.36|101.56|1
1656864580000|2022-07-03 16:09:40|103.37|101.57|103.36|101.56|103.37|101.57|103.36|101.56|2
1656864590000|2022-07-03 16:09:50|103.35|101.55|103.35|101.55|103.35|101.55|103.35|101.55|1
1656864600000|2022-07-03 16:10:00|103.34|101.54|103.27|101.47|103.34|101.54|103.26|101.46|7
1656864640000|2022-07-03 16:10:40|103.28|101.48|103.24|101.44|103.28|101.48|103.23|101.43|7
1656864650000|2022-07-03 16:10:50|103.25|101.45|103.24|101.44|103.26|101.46|103.24|101.44|4
1656864660000|2022-07-03 16:11:00|103.25|101.45|103.25|101.45|103.26|101.46|103.25|101.45|3
1656864670000|2022-07-03 16:11:10|103.26|101.46|103.26|101.46|103.26|101.46|103.26|101.46|1
1656864680000|2022-07-03 16:11:20|103.25|101.45|103.25|101.45|103.27|101.47|103.25|101.45|5
1656864690000|2022-07-03 16:11:30|103.26|101.46|103.25|101.45|103.26|101.46|103.25|101.45|2
1656864700000|2022-07-03 16:11:40|103.27|101.47|103.34|101.54|103.34|101.54|103.27|101.47|6
1656864710000|2022-07-03 16:11:50|103.35|101.55|103.35|101.55|103.35|101.55|103.35|101.55|1
1656864720000|2022-07-03 16:12:00|103.34|101.54|103.35|101.55|103.35|101.55|103.34|101.54|2
1656864750000|2022-07-03 16:12:30|103.34|101.54|103.35|101.55|103.35|101.55|103.32|101.52|6
1656864760000|2022-07-03 16:12:40|103.36|101.56|103.36|101.56|103.36|101.56|103.35|101.55|3
1656864770000|2022-07-03 16:12:50|103.37|101.57|103.41|101.61|103.42|101.62|103.35|101.55|13
1656864780000|2022-07-03 16:13:00|103.39|101.59|103.35|101.55|103.39|101.59|103.35|101.55|6
1656864790000|2022-07-03 16:13:10|103.37|101.57|103.35|101.55|103.37|101.57|103.35|101.55|5
1656864800000|2022-07-03 16:13:20|103.36|101.56|103.42|101.62|103.42|101.62|103.36|101.56|5
1656864810000|2022-07-03 16:13:30|103.41|101.61|103.42|101.62|103.42|101.62|103.4|101.6|4
1656864820000|2022-07-03 16:13:40|103.41|101.61|103.29|101.49|103.41|101.61|103.29|101.49|6
1656864830000|2022-07-03 16:13:50|103.26|101.46|103.06|101.26|103.26|101.46|103.06|101.26|11
1656864840000|2022-07-03 16:14:00|103.05|101.25|103.08|101.28|103.08|101.28|103.04|101.24|7
1656864850000|2022-07-03 16:14:10|103.09|101.29|103.04|101.24|103.09|101.29|103.02|101.22|7
1656864860000|2022-07-03 16:14:20|103.01|101.21|103.04|101.24|103.04|101.24|103.01|101.21|3
1656864870000|2022-07-03 16:14:30|103.02|101.22|103.03|101.23|103.04|101.24|103.02|101.22|4
1656864880000|2022-07-03 16:14:40|103.02|101.22|103.05|101.25|103.05|101.25|103.02|101.22|4
1656864890000|2022-07-03 16:14:50|103.04|101.24|103.03|101.23|103.04|101.24|103.03|101.23|4
1656864900000|2022-07-03 16:15:00|103.04|101.24|103.04|101.24|103.04|101.24|103.03|101.23|3
1656864910000|2022-07-03 16:15:10|103.05|101.25|103.09|101.29|103.1|101.3|103.04|101.24|10
1656864920000|2022-07-03 16:15:20|103.08|101.28|103.09|101.29|103.09|101.29|103.08|101.28|2
1656864930000|2022-07-03 16:15:30|103.1|101.3|103.1|101.3|103.1|101.3|103.1|101.3|1
1656864950000|2022-07-03 16:15:50|103.12|101.32|103.11|101.31|103.12|101.32|103.11|101.31|2
1656864960000|2022-07-03 16:16:00|103.12|101.32|103.12|101.32|103.12|101.32|103.11|101.31|5
1656864980000|2022-07-03 16:16:20|103.11|101.31|103.11|101.31|103.11|101.31|103.11|101.31|1
1656864990000|2022-07-03 16:16:30|103.12|101.32|103.11|101.31|103.12|101.32|103.11|101.31|2
1656865000000|2022-07-03 16:16:40|103.12|101.32|103.12|101.32|103.12|101.32|103.1|101.3|5
1656865010000|2022-07-03 16:16:50|103.13|101.33|103.15|101.35|103.15|101.35|103.13|101.33|3
1656865020000|2022-07-03 16:17:00|103.14|101.34|103.14|101.34|103.15|101.35|103.13|101.33|4
1656865030000|2022-07-03 16:17:10|103.13|101.33|103.15|101.35|103.15|101.35|103.13|101.33|5
1656865040000|2022-07-03 16:17:20|103.14|101.34|103.17|101.37|103.19|101.39|103.13|101.33|8
1656865050000|2022-07-03 16:17:30|103.16|101.36|103.16|101.36|103.16|101.36|103.16|101.36|1
1656865100000|2022-07-03 16:18:20|103.17|101.37|103.17|101.37|103.19|101.39|103.17|101.37|5
1656865110000|2022-07-03 16:18:30|103.18|101.38|103.23|101.43|103.23|101.43|103.18|101.38|4
1656865120000|2022-07-03 16:18:40|103.24|101.44|103.23|101.43|103.24|101.44|103.23|101.43|4
1656865130000|2022-07-03 16:18:50|103.24|101.44|103.24|101.44|103.24|101.44|103.24|101.44|1
1656865140000|2022-07-03 16:19:00|103.25|101.45|103.27|101.47|103.27|101.47|103.25|101.45|3
1656865150000|2022-07-03 16:19:10|103.32|101.52|103.33|101.53|103.33|101.53|103.32|101.52|2
1656865160000|2022-07-03 16:19:20|103.34|101.54|103.35|101.55|103.36|101.56|103.32|101.52|15
1656865170000|2022-07-03 16:19:30|103.34|101.54|103.33|101.53|103.34|101.54|103.32|101.52|4
1656865180000|2022-07-03 16:19:40|103.32|101.52|103.32|101.52|103.33|101.53|103.32|101.52|3
1656865190000|2022-07-03 16:19:50|103.33|101.53|103.35|101.55|103.35|101.55|103.33|101.53|3
1656865200000|2022-07-03 16:20:00|103.37|101.57|103.46|101.66|103.51|101.71|103.37|101.57|17
1656865210000|2022-07-03 16:20:10|103.43|101.63|103.43|101.63|103.45|101.65|103.43|101.63|11
1656865220000|2022-07-03 16:20:20|103.44|101.64|103.44|101.64|103.45|101.65|103.43|101.63|9
1656865230000|2022-07-03 16:20:30|103.45|101.65|103.44|101.64|103.45|101.65|103.44|101.64|6
1656865240000|2022-07-03 16:20:40|103.43|101.63|103.41|101.61|103.44|101.64|103.4|101.6|6
1656865250000|2022-07-03 16:20:50|103.42|101.62|103.43|101.63|103.43|101.63|103.41|101.61|4
1656865260000|2022-07-03 16:21:00|103.44|101.64|103.45|101.65|103.45|101.65|103.44|101.64|2
1656865270000|2022-07-03 16:21:10|103.44|101.64|103.41|101.61|103.44|101.64|103.41|101.61|5
1656865280000|2022-07-03 16:21:20|103.42|101.62|103.4|101.6|103.42|101.62|103.4|101.6|4
1656865300000|2022-07-03 16:21:40|103.39|101.59|103.41|101.61|103.41|101.61|103.39|101.59|9
1656865310000|2022-07-03 16:21:50|103.4|101.6|103.4|101.6|103.4|101.6|103.4|101.6|1
1656865320000|2022-07-03 16:22:00|103.42|101.62|103.43|101.63|103.43|101.63|103.42|101.62|2
1656865330000|2022-07-03 16:22:10|103.42|101.62|103.42|101.62|103.43|101.63|103.39|101.59|9
1656865340000|2022-07-03 16:22:20|103.41|101.61|103.43|101.63|103.43|101.63|103.41|101.61|5
1656865360000|2022-07-03 16:22:40|103.44|101.64|103.44|101.64|103.45|101.65|103.44|101.64|3
1656865370000|2022-07-03 16:22:50|103.43|101.63|103.42|101.62|103.44|101.64|103.42|101.62|4
1656865380000|2022-07-03 16:23:00|103.41|101.61|103.43|101.63|103.43|101.63|103.41|101.61|7
1656865390000|2022-07-03 16:23:10|103.42|101.62|103.41|101.61|103.42|101.62|103.41|101.61|2
1656865400000|2022-07-03 16:23:20|103.42|101.62|103.41|101.61|103.43|101.63|103.41|101.61|6
1656865410000|2022-07-03 16:23:30|103.42|101.62|103.41|101.61|103.42|101.62|103.41|101.61|12
1656865420000|2022-07-03 16:23:40|103.42|101.62|103.42|101.62|103.42|101.62|103.42|101.62|1
1656865430000|2022-07-03 16:23:50|103.41|101.61|103.38|101.58|103.41|101.61|103.37|101.57|8
1656865440000|2022-07-03 16:24:00|103.39|101.59|103.38|101.58|103.39|101.59|103.38|101.58|2
1656865450000|2022-07-03 16:24:10|103.39|101.59|103.4|101.6|103.41|101.61|103.39|101.59|5
1656865460000|2022-07-03 16:24:20|103.38|101.58|103.4|101.6|103.4|101.6|103.38|101.58|2
1656865480000|2022-07-03 16:24:40|103.41|101.61|103.41|101.61|103.42|101.62|103.4|101.6|6
1656865490000|2022-07-03 16:24:50|103.4|101.6|103.41|101.61|103.41|101.61|103.4|101.6|2
1656865500000|2022-07-03 16:25:00|103.39|101.59|103.43|101.63|103.43|101.63|103.39|101.59|8
1656865510000|2022-07-03 16:25:10|103.42|101.62|103.42|101.62|103.43|101.63|103.41|101.61|5
1656865520000|2022-07-03 16:25:20|103.43|101.63|103.43|101.63|103.43|101.63|103.43|101.63|1
1656865530000|2022-07-03 16:25:30|103.42|101.62|103.43|101.63|103.43|101.63|103.42|101.62|2
1656865540000|2022-07-03 16:25:40|103.42|101.62|103.4|101.6|103.42|101.62|103.4|101.6|2
1656865550000|2022-07-03 16:25:50|103.41|101.61|103.41|101.61|103.41|101.61|103.41|101.61|1
1656865560000|2022-07-03 16:26:00|103.42|101.62|103.44|101.64|103.44|101.64|103.42|101.62|3
1656865570000|2022-07-03 16:26:10|103.43|101.63|103.44|101.64|103.44|101.64|103.43|101.63|2
1656865580000|2022-07-03 16:26:20|103.42|101.62|103.42|101.62|103.44|101.64|103.42|101.62|4
1656865590000|2022-07-03 16:26:30|103.43|101.63|103.43|101.63|103.44|101.64|103.43|101.63|3
1656865650000|2022-07-03 16:27:30|103.44|101.64|103.45|101.65|103.45|101.65|103.44|101.64|4
1656865660000|2022-07-03 16:27:40|103.44|101.64|103.45|101.65|103.45|101.65|103.44|101.64|4
1656865670000|2022-07-03 16:27:50|103.44|101.64|103.44|101.64|103.44|101.64|103.44|101.64|1
1656865680000|2022-07-03 16:28:00|103.45|101.65|103.46|101.66|103.46|101.66|103.44|101.64|4
1656865690000|2022-07-03 16:28:10|103.45|101.65|103.46|101.66|103.46|101.66|103.45|101.65|4
1656865720000|2022-07-03 16:28:40|103.45|101.65|103.46|101.66|103.46|101.66|103.45|101.65|2
1656865740000|2022-07-03 16:29:00|103.45|101.65|103.45|101.65|103.45|101.65|103.45|101.65|1
1656865800000|2022-07-03 16:30:00|103.44|101.64|103.45|101.65|103.45|101.65|103.44|101.64|2
1656865810000|2022-07-03 16:30:10|103.46|101.66|103.45|101.65|103.46|101.66|103.45|101.65|2
1656865830000|2022-07-03 16:30:30|103.46|101.66|103.49|101.69|103.5|101.7|103.46|101.66|3
1656865850000|2022-07-03 16:30:50|103.5|101.7|103.53|101.73|103.54|101.74|103.49|101.69|6
1656865860000|2022-07-03 16:31:00|103.52|101.72|103.5|101.7|103.53|101.73|103.5|101.7|5
1656865880000|2022-07-03 16:31:20|103.49|101.69|103.44|101.64|103.49|101.69|103.44|101.64|3
1656865940000|2022-07-03 16:32:20|103.43|101.63|103.44|101.64|103.44|101.64|103.43|101.63|2
1656865970000|2022-07-03 16:32:50|103.43|101.63|103.43|101.63|103.43|101.63|103.43|101.63|1
1656866000000|2022-07-03 16:33:20|103.42|101.62|103.43|101.63|103.43|101.63|103.42|101.62|2
1656866010000|2022-07-03 16:33:30|103.44|101.64|103.43|101.63|103.44|101.64|103.42|101.62|6
1656866030000|2022-07-03 16:33:50|103.44|101.64|103.46|101.66|103.46|101.66|103.44|101.64|3
1656866040000|2022-07-03 16:34:00|103.45|101.65|103.5|101.7|103.51|101.71|103.44|101.64|5
1656866050000|2022-07-03 16:34:10|103.48|101.68|103.47|101.67|103.48|101.68|103.46|101.66|4
1656866060000|2022-07-03 16:34:20|103.52|101.72|103.49|101.69|103.52|101.72|103.49|101.69|3
1656866080000|2022-07-03 16:34:40|103.48|101.68|103.44|101.64|103.48|101.68|103.44|101.64|5
1656866090000|2022-07-03 16:34:50|103.46|101.66|103.52|101.72|103.52|101.72|103.44|101.64|10
1656866100000|2022-07-03 16:35:00|103.51|101.71|103.52|101.72|103.53|101.73|103.51|101.71|4
1656866110000|2022-07-03 16:35:10|103.51|101.71|103.52|101.72|103.52|101.72|103.51|101.71|2
1656866130000|2022-07-03 16:35:30|103.51|101.71|103.52|101.72|103.52|101.72|103.51|101.71|2
1656866160000|2022-07-03 16:36:00|103.51|101.71|103.53|101.73|103.53|101.73|103.51|101.71|2
1656866170000|2022-07-03 16:36:10|103.52|101.72|103.52|101.72|103.52|101.72|103.52|101.72|1
1656866180000|2022-07-03 16:36:20|103.53|101.73|103.53|101.73|103.53|101.73|103.53|101.73|1
1656866200000|2022-07-03 16:36:40|103.51|101.71|103.51|101.71|103.51|101.71|103.51|101.71|1
1656866220000|2022-07-03 16:37:00|103.52|101.72|103.52|101.72|103.53|101.73|103.52|101.72|3
1656866240000|2022-07-03 16:37:20|103.51|101.71|103.52|101.72|103.53|101.73|103.51|101.71|3
1656866250000|2022-07-03 16:37:30|103.53|101.73|103.53|101.73|103.53|101.73|103.53|101.73|1
1656866270000|2022-07-03 16:37:50|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656866280000|2022-07-03 16:38:00|103.53|101.73|103.52|101.72|103.53|101.73|103.52|101.72|2
1656866300000|2022-07-03 16:38:20|103.53|101.73|103.52|101.72|103.53|101.73|103.52|101.72|2
1656866310000|2022-07-03 16:38:30|103.53|101.73|103.54|101.74|103.55|101.75|103.53|101.73|3
1656866320000|2022-07-03 16:38:40|103.55|101.75|103.58|101.78|103.61|101.81|103.55|101.75|14
1656866330000|2022-07-03 16:38:50|103.57|101.77|103.58|101.78|103.58|101.78|103.56|101.76|8
1656866340000|2022-07-03 16:39:00|103.57|101.77|103.55|101.75|103.59|101.79|103.55|101.75|6
1656866350000|2022-07-03 16:39:10|103.58|101.78|103.58|101.78|103.59|101.79|103.57|101.77|4
1656866360000|2022-07-03 16:39:20|103.59|101.79|103.83|102.03|103.86|102.06|103.59|101.79|20
1656866370000|2022-07-03 16:39:30|103.82|102.02|103.77|101.97|103.85|102.05|103.75|101.95|17
1656866380000|2022-07-03 16:39:40|103.75|101.95|103.8|102|103.81|102.01|103.72|101.92|15
1656866390000|2022-07-03 16:39:50|103.79|101.99|103.73|101.93|103.79|101.99|103.73|101.93|6
1656866400000|2022-07-03 16:40:00|103.75|101.95|103.81|102.01|103.84|102.04|103.73|101.93|15
1656866410000|2022-07-03 16:40:10|103.8|102|103.81|102.01|103.81|102.01|103.8|102|2
1656866420000|2022-07-03 16:40:20|103.8|102|103.81|102.01|103.81|102.01|103.8|102|2
1656866430000|2022-07-03 16:40:30|103.8|102|103.8|102|103.81|102.01|103.8|102|3
1656866440000|2022-07-03 16:40:40|103.81|102.01|103.72|101.92|103.81|102.01|103.72|101.92|7
1656866450000|2022-07-03 16:40:50|103.71|101.91|103.63|101.83|103.71|101.91|103.61|101.81|11
1656866460000|2022-07-03 16:41:00|103.64|101.84|103.62|101.82|103.64|101.84|103.62|101.82|3
1656866470000|2022-07-03 16:41:10|103.61|101.81|103.53|101.73|103.61|101.81|103.53|101.73|9
1656866480000|2022-07-03 16:41:20|103.51|101.71|103.51|101.71|103.52|101.72|103.5|101.7|6
1656866490000|2022-07-03 16:41:30|103.46|101.66|103.46|101.66|103.46|101.66|103.45|101.65|3
1656866500000|2022-07-03 16:41:40|103.45|101.65|103.46|101.66|103.46|101.66|103.45|101.65|2
1656866510000|2022-07-03 16:41:50|103.48|101.68|103.48|101.68|103.48|101.68|103.48|101.68|1
1656866520000|2022-07-03 16:42:00|103.5|101.7|103.48|101.68|103.5|101.7|103.48|101.68|2
1656866530000|2022-07-03 16:42:10|103.46|101.66|103.45|101.65|103.46|101.66|103.45|101.65|2
1656866550000|2022-07-03 16:42:30|103.44|101.64|103.45|101.65|103.46|101.66|103.44|101.64|4
1656866560000|2022-07-03 16:42:40|103.46|101.66|103.46|101.66|103.46|101.66|103.45|101.65|5
1656866570000|2022-07-03 16:42:50|103.45|101.65|103.45|101.65|103.46|101.66|103.45|101.65|3
1656866580000|2022-07-03 16:43:00|103.46|101.66|103.45|101.65|103.46|101.66|103.45|101.65|4
1656866610000|2022-07-03 16:43:30|103.44|101.64|103.36|101.56|103.44|101.64|103.36|101.56|7
1656866620000|2022-07-03 16:43:40|103.37|101.57|103.35|101.55|103.37|101.57|103.35|101.55|3
1656866660000|2022-07-03 16:44:20|103.34|101.54|103.35|101.55|103.35|101.55|103.34|101.54|2
1656866670000|2022-07-03 16:44:30|103.37|101.57|103.37|101.57|103.38|101.58|103.35|101.55|4
1656866680000|2022-07-03 16:44:40|103.38|101.58|103.4|101.6|103.41|101.61|103.38|101.58|5
1656866690000|2022-07-03 16:44:50|103.41|101.61|103.43|101.63|103.44|101.64|103.41|101.61|9
1656866700000|2022-07-03 16:45:00|103.44|101.64|103.45|101.65|103.45|101.65|103.43|101.63|6
1656866710000|2022-07-03 16:45:10|103.47|101.67|103.49|101.69|103.49|101.69|103.47|101.67|2
1656866720000|2022-07-03 16:45:20|103.48|101.68|103.48|101.68|103.5|101.7|103.48|101.68|5
1656866730000|2022-07-03 16:45:30|103.44|101.64|103.45|101.65|103.45|101.65|103.44|101.64|4
1656866740000|2022-07-03 16:45:40|103.46|101.66|103.5|101.7|103.5|101.7|103.44|101.64|5
1656866750000|2022-07-03 16:45:50|103.53|101.73|103.53|101.73|103.55|101.75|103.52|101.72|6
1656866760000|2022-07-03 16:46:00|103.52|101.72|103.52|101.72|103.52|101.72|103.52|101.72|1
1656866770000|2022-07-03 16:46:10|103.53|101.73|103.54|101.74|103.54|101.74|103.52|101.72|4
1656866780000|2022-07-03 16:46:20|103.53|101.73|103.54|101.74|103.54|101.74|103.53|101.73|2
1656866790000|2022-07-03 16:46:30|103.55|101.75|103.57|101.77|103.57|101.77|103.54|101.74|5
1656866800000|2022-07-03 16:46:40|103.59|101.79|103.63|101.83|103.64|101.84|103.57|101.77|11
1656866810000|2022-07-03 16:46:50|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656866820000|2022-07-03 16:47:00|103.6|101.8|103.63|101.83|103.64|101.84|103.6|101.8|6
1656866830000|2022-07-03 16:47:10|103.61|101.81|103.53|101.73|103.61|101.81|103.53|101.73|8
1656866860000|2022-07-03 16:47:40|103.55|101.75|103.67|101.87|103.7|101.9|103.55|101.75|4
1656866880000|2022-07-03 16:48:00|103.68|101.88|103.68|101.88|103.68|101.88|103.68|101.88|1
1656866890000|2022-07-03 16:48:10|103.7|101.9|103.74|101.94|103.74|101.94|103.7|101.9|5
1656866900000|2022-07-03 16:48:20|103.73|101.93|103.75|101.95|103.75|101.95|103.73|101.93|3
1656866910000|2022-07-03 16:48:30|103.74|101.94|103.74|101.94|103.74|101.94|103.73|101.93|3
1656866920000|2022-07-03 16:48:40|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656866930000|2022-07-03 16:48:50|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656866990000|2022-07-03 16:49:50|103.7|101.9|103.64|101.84|103.7|101.9|103.63|101.83|9
1656867000000|2022-07-03 16:50:00|103.65|101.85|103.64|101.84|103.65|101.85|103.64|101.84|2
1656867010000|2022-07-03 16:50:10|103.66|101.86|103.67|101.87|103.67|101.87|103.66|101.86|2
1656867020000|2022-07-03 16:50:20|103.68|101.88|103.71|101.91|103.71|101.91|103.68|101.88|2
1656867030000|2022-07-03 16:50:30|103.72|101.92|103.73|101.93|103.73|101.93|103.72|101.92|2
1656867070000|2022-07-03 16:51:10|103.74|101.94|103.73|101.93|103.74|101.94|103.73|101.93|2
1656867100000|2022-07-03 16:51:40|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656867110000|2022-07-03 16:51:50|103.73|101.93|103.71|101.91|103.73|101.93|103.71|101.91|2
1656867120000|2022-07-03 16:52:00|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656867130000|2022-07-03 16:52:10|103.71|101.91|103.7|101.9|103.71|101.91|103.7|101.9|2
1656867140000|2022-07-03 16:52:20|103.68|101.88|103.71|101.91|103.72|101.92|103.68|101.88|8
1656867150000|2022-07-03 16:52:30|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656867160000|2022-07-03 16:52:40|103.71|101.91|103.7|101.9|103.71|101.91|103.69|101.89|6
1656867170000|2022-07-03 16:52:50|103.69|101.89|103.69|101.89|103.71|101.91|103.67|101.87|8
1656867180000|2022-07-03 16:53:00|103.68|101.88|103.68|101.88|103.68|101.88|103.68|101.88|1
1656867190000|2022-07-03 16:53:10|103.69|101.89|103.68|101.88|103.69|101.89|103.68|101.88|2
1656867200000|2022-07-03 16:53:20|103.7|101.9|103.66|101.86|103.7|101.9|103.66|101.86|4
1656867210000|2022-07-03 16:53:30|103.64|101.84|103.62|101.82|103.64|101.84|103.62|101.82|3
1656867220000|2022-07-03 16:53:40|103.63|101.83|103.64|101.84|103.64|101.84|103.63|101.83|2
1656867230000|2022-07-03 16:53:50|103.63|101.83|103.62|101.82|103.63|101.83|103.62|101.82|6
1656867240000|2022-07-03 16:54:00|103.63|101.83|103.67|101.87|103.67|101.87|103.63|101.83|7
1656867250000|2022-07-03 16:54:10|103.65|101.85|103.66|101.86|103.66|101.86|103.65|101.85|2
1656867270000|2022-07-03 16:54:30|103.67|101.87|103.73|101.93|103.73|101.93|103.67|101.87|4
1656867290000|2022-07-03 16:54:50|103.72|101.92|103.7|101.9|103.72|101.92|103.7|101.9|3
1656867310000|2022-07-03 16:55:10|103.71|101.91|103.7|101.9|103.72|101.92|103.7|101.9|4
1656867320000|2022-07-03 16:55:20|103.69|101.89|103.69|101.89|103.69|101.89|103.69|101.89|1
1656867330000|2022-07-03 16:55:30|103.68|101.88|103.69|101.89|103.71|101.91|103.68|101.88|4
1656867350000|2022-07-03 16:55:50|103.68|101.88|103.64|101.84|103.68|101.88|103.62|101.82|12
1656867360000|2022-07-03 16:56:00|103.63|101.83|103.61|101.81|103.63|101.83|103.61|101.81|3
1656867370000|2022-07-03 16:56:10|103.6|101.8|103.59|101.79|103.6|101.8|103.59|101.79|2
1656867380000|2022-07-03 16:56:20|103.57|101.77|103.58|101.78|103.58|101.78|103.57|101.77|4
1656867390000|2022-07-03 16:56:30|103.59|101.79|103.58|101.78|103.59|101.79|103.58|101.78|4
1656867400000|2022-07-03 16:56:40|103.59|101.79|103.59|101.79|103.6|101.8|103.59|101.79|3
1656867410000|2022-07-03 16:56:50|103.61|101.81|103.61|101.81|103.62|101.82|103.61|101.81|3
1656867430000|2022-07-03 16:57:10|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|4
1656867460000|2022-07-03 16:57:40|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656867490000|2022-07-03 16:58:10|103.64|101.84|103.63|101.83|103.64|101.84|103.63|101.83|2
1656867500000|2022-07-03 16:58:20|103.64|101.84|103.63|101.83|103.64|101.84|103.61|101.81|7
1656867540000|2022-07-03 16:59:00|103.64|101.84|103.64|101.84|103.65|101.85|103.64|101.84|3
1656867550000|2022-07-03 16:59:10|103.65|101.85|103.65|101.85|103.65|101.85|103.65|101.85|1
1656867560000|2022-07-03 16:59:20|103.66|101.86|103.74|101.94|103.75|101.95|103.66|101.86|5
1656867570000|2022-07-03 16:59:30|103.73|101.93|103.69|101.89|103.73|101.93|103.69|101.89|4
1656867580000|2022-07-03 16:59:40|103.7|101.9|103.7|101.9|103.71|101.91|103.7|101.9|3
1656867590000|2022-07-03 16:59:50|103.73|101.93|103.7|101.9|103.73|101.93|103.7|101.9|4
1656867600000|2022-07-03 17:00:00|103.73|101.93|103.72|101.92|103.73|101.93|103.71|101.91|6
1656867610000|2022-07-03 17:00:10|103.71|101.91|103.74|101.94|103.74|101.94|103.71|101.91|4
1656867630000|2022-07-03 17:00:30|103.71|101.91|103.7|101.9|103.71|101.91|103.69|101.89|4
1656867640000|2022-07-03 17:00:40|103.71|101.91|103.73|101.93|103.73|101.93|103.71|101.91|5
1656867650000|2022-07-03 17:00:50|103.72|101.92|103.73|101.93|103.73|101.93|103.72|101.92|2
1656867660000|2022-07-03 17:01:00|103.7|101.9|103.71|101.91|103.71|101.91|103.7|101.9|2
1656867680000|2022-07-03 17:01:20|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656867690000|2022-07-03 17:01:30|103.71|101.91|103.74|101.94|103.74|101.94|103.71|101.91|2
1656867710000|2022-07-03 17:01:50|103.75|101.95|103.75|101.95|103.75|101.95|103.75|101.95|1
1656867720000|2022-07-03 17:02:00|103.76|101.96|103.82|102.02|103.83|102.03|103.76|101.96|6
1656867730000|2022-07-03 17:02:10|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656867750000|2022-07-03 17:02:30|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656867760000|2022-07-03 17:02:40|103.83|102.03|103.83|102.03|103.84|102.04|103.83|102.03|3
1656867770000|2022-07-03 17:02:50|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656867780000|2022-07-03 17:03:00|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656867790000|2022-07-03 17:03:10|103.84|102.04|103.82|102.02|103.84|102.04|103.82|102.02|3
1656867800000|2022-07-03 17:03:20|103.81|102.01|103.83|102.03|103.83|102.03|103.81|102.01|7
1656867850000|2022-07-03 17:04:10|103.82|102.02|103.82|102.02|103.82|102.02|103.81|102.01|3
1656867860000|2022-07-03 17:04:20|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656867890000|2022-07-03 17:04:50|103.84|102.04|103.83|102.03|103.84|102.04|103.83|102.03|2
1656867900000|2022-07-03 17:05:00|103.84|102.04|103.85|102.05|103.85|102.05|103.84|102.04|2
1656867910000|2022-07-03 17:05:10|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|4
1656867920000|2022-07-03 17:05:20|103.84|102.04|103.84|102.04|103.84|102.04|103.82|102.02|8
1656867940000|2022-07-03 17:05:40|103.85|102.05|103.85|102.05|103.85|102.05|103.85|102.05|1
1656867950000|2022-07-03 17:05:50|103.84|102.04|103.84|102.04|103.84|102.04|103.83|102.03|3
1656867960000|2022-07-03 17:06:00|103.83|102.03|103.81|102.01|103.83|102.03|103.8|102|7
1656867970000|2022-07-03 17:06:10|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|2
1656867980000|2022-07-03 17:06:20|103.82|102.02|103.81|102.01|103.82|102.02|103.81|102.01|4
1656867990000|2022-07-03 17:06:30|103.8|102|103.82|102.02|103.82|102.02|103.79|101.99|8
1656868000000|2022-07-03 17:06:40|103.83|102.03|103.82|102.02|103.83|102.03|103.82|102.02|2
1656868010000|2022-07-03 17:06:50|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656868020000|2022-07-03 17:07:00|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656868040000|2022-07-03 17:07:20|103.8|102|103.97|102.17|103.97|102.17|103.8|102|8
1656868050000|2022-07-03 17:07:30|103.96|102.16|103.92|102.12|103.96|102.16|103.92|102.12|5
1656868060000|2022-07-03 17:07:40|103.91|102.11|103.87|102.07|103.91|102.11|103.87|102.07|6
1656868070000|2022-07-03 17:07:50|103.88|102.08|103.87|102.07|103.88|102.08|103.87|102.07|4
1656868080000|2022-07-03 17:08:00|103.89|102.09|103.87|102.07|103.89|102.09|103.87|102.07|2
1656868110000|2022-07-03 17:08:30|103.88|102.08|103.87|102.07|103.88|102.08|103.87|102.07|4
1656868120000|2022-07-03 17:08:40|103.88|102.08|103.87|102.07|103.88|102.08|103.87|102.07|2
1656868130000|2022-07-03 17:08:50|103.88|102.08|103.88|102.08|103.88|102.08|103.88|102.08|1
1656868140000|2022-07-03 17:09:00|103.9|102.1|103.91|102.11|103.91|102.11|103.9|102.1|2
1656868150000|2022-07-03 17:09:10|103.9|102.1|103.92|102.12|103.92|102.12|103.9|102.1|3
1656868170000|2022-07-03 17:09:30|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656868180000|2022-07-03 17:09:40|103.9|102.1|103.9|102.1|103.9|102.1|103.9|102.1|1
1656868190000|2022-07-03 17:09:50|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|1
1656868200000|2022-07-03 17:10:00|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656868210000|2022-07-03 17:10:10|103.94|102.14|103.95|102.15|103.95|102.15|103.94|102.14|2
1656868220000|2022-07-03 17:10:20|103.94|102.14|103.92|102.12|103.94|102.14|103.92|102.12|8
1656868230000|2022-07-03 17:10:30|103.93|102.13|103.92|102.12|103.93|102.13|103.92|102.12|8
1656868240000|2022-07-03 17:10:40|103.93|102.13|103.92|102.12|103.93|102.13|103.92|102.12|8
1656868250000|2022-07-03 17:10:50|103.93|102.13|103.91|102.11|103.93|102.13|103.91|102.11|11
1656868260000|2022-07-03 17:11:00|103.92|102.12|103.91|102.11|103.92|102.12|103.91|102.11|8
1656868270000|2022-07-03 17:11:10|103.92|102.12|103.92|102.12|103.92|102.12|103.91|102.11|5
1656868290000|2022-07-03 17:11:30|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|1
1656868310000|2022-07-03 17:11:50|103.92|102.12|103.93|102.13|103.93|102.13|103.92|102.12|2
1656868330000|2022-07-03 17:12:10|103.94|102.14|103.99|102.19|103.99|102.19|103.94|102.14|2
1656868340000|2022-07-03 17:12:20|104|102.2|104|102.2|104|102.2|104|102.2|1
1656868360000|2022-07-03 17:12:40|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
1656868370000|2022-07-03 17:12:50|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656868430000|2022-07-03 17:13:50|103.94|102.14|103.9|102.1|103.94|102.14|103.9|102.1|3
1656868440000|2022-07-03 17:14:00|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|1
1656868450000|2022-07-03 17:14:10|103.9|102.1|103.83|102.03|103.9|102.1|103.83|102.03|4
1656868460000|2022-07-03 17:14:20|103.82|102.02|103.8|102|103.82|102.02|103.79|101.99|4
1656868470000|2022-07-03 17:14:30|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656868490000|2022-07-03 17:14:50|103.83|102.03|103.84|102.04|103.84|102.04|103.83|102.03|2
1656868500000|2022-07-03 17:15:00|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656868510000|2022-07-03 17:15:10|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656868530000|2022-07-03 17:15:30|103.85|102.05|103.83|102.03|103.85|102.05|103.83|102.03|3
1656868540000|2022-07-03 17:15:40|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|1
1656868550000|2022-07-03 17:15:50|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|1
1656868560000|2022-07-03 17:16:00|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|1
1656868570000|2022-07-03 17:16:10|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656868590000|2022-07-03 17:16:30|103.83|102.03|103.87|102.07|103.87|102.07|103.83|102.03|7
1656868600000|2022-07-03 17:16:40|103.86|102.06|103.83|102.03|103.86|102.06|103.83|102.03|3
1656868610000|2022-07-03 17:16:50|103.84|102.04|103.84|102.04|103.84|102.04|103.83|102.03|3
1656868630000|2022-07-03 17:17:10|103.81|102.01|103.81|102.01|103.82|102.02|103.8|102|4
1656868640000|2022-07-03 17:17:20|103.82|102.02|103.84|102.04|103.84|102.04|103.82|102.02|2
1656868650000|2022-07-03 17:17:30|103.83|102.03|103.84|102.04|103.84|102.04|103.83|102.03|2
1656868660000|2022-07-03 17:17:40|103.83|102.03|103.84|102.04|103.84|102.04|103.83|102.03|2
1656868680000|2022-07-03 17:18:00|103.83|102.03|103.83|102.03|103.84|102.04|103.83|102.03|3
1656868690000|2022-07-03 17:18:10|103.84|102.04|103.84|102.04|103.84|102.04|103.84|102.04|1
1656868700000|2022-07-03 17:18:20|103.83|102.03|103.84|102.04|103.84|102.04|103.83|102.03|2
1656868710000|2022-07-03 17:18:30|103.83|102.03|103.81|102.01|103.83|102.03|103.81|102.01|2
1656868720000|2022-07-03 17:18:40|103.8|102|103.79|101.99|103.81|102.01|103.79|101.99|3
1656868730000|2022-07-03 17:18:50|103.77|101.97|103.77|101.97|103.77|101.97|103.72|101.92|9
1656868740000|2022-07-03 17:19:00|103.75|101.95|103.79|101.99|103.79|101.99|103.75|101.95|3
1656868760000|2022-07-03 17:19:20|103.81|102.01|103.79|101.99|103.81|102.01|103.79|101.99|2
1656868780000|2022-07-03 17:19:40|103.78|101.98|103.75|101.95|103.78|101.98|103.73|101.93|9
1656868790000|2022-07-03 17:19:50|103.74|101.94|103.72|101.92|103.75|101.95|103.72|101.92|5
1656868800000|2022-07-03 17:20:00|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656868820000|2022-07-03 17:20:20|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656868830000|2022-07-03 17:20:30|103.7|101.9|103.68|101.88|103.7|101.9|103.68|101.88|4
1656868840000|2022-07-03 17:20:40|103.69|101.89|103.7|101.9|103.7|101.9|103.69|101.89|2
1656868850000|2022-07-03 17:20:50|103.73|101.93|103.71|101.91|103.73|101.93|103.71|101.91|3
1656868860000|2022-07-03 17:21:00|103.74|101.94|103.74|101.94|103.74|101.94|103.73|101.93|5
1656868880000|2022-07-03 17:21:20|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656868890000|2022-07-03 17:21:30|103.8|102|103.8|102|103.8|102|103.8|102|1
1656868920000|2022-07-03 17:22:00|103.79|101.99|103.79|101.99|103.8|102|103.79|101.99|3
1656868930000|2022-07-03 17:22:10|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656868940000|2022-07-03 17:22:20|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656868950000|2022-07-03 17:22:30|103.8|102|103.78|101.98|103.8|102|103.78|101.98|5
1656868960000|2022-07-03 17:22:40|103.77|101.97|103.77|101.97|103.78|101.98|103.77|101.97|5
1656868970000|2022-07-03 17:22:50|103.79|101.99|103.78|101.98|103.79|101.99|103.77|101.97|4
1656868980000|2022-07-03 17:23:00|103.8|102|103.79|101.99|103.8|102|103.79|101.99|2
1656868990000|2022-07-03 17:23:10|103.78|101.98|103.79|101.99|103.79|101.99|103.78|101.98|2
1656869000000|2022-07-03 17:23:20|103.78|101.98|103.78|101.98|103.78|101.98|103.77|101.97|3
1656869010000|2022-07-03 17:23:30|103.77|101.97|103.77|101.97|103.78|101.98|103.75|101.95|11
1656869020000|2022-07-03 17:23:40|103.76|101.96|103.77|101.97|103.78|101.98|103.76|101.96|7
1656869030000|2022-07-03 17:23:50|103.71|101.91|103.73|101.93|103.73|101.93|103.71|101.91|3
1656869040000|2022-07-03 17:24:00|103.72|101.92|103.73|101.93|103.73|101.93|103.72|101.92|2
1656869050000|2022-07-03 17:24:10|103.74|101.94|103.74|101.94|103.74|101.94|103.74|101.94|1
1656869060000|2022-07-03 17:24:20|103.73|101.93|103.71|101.91|103.73|101.93|103.71|101.91|3
1656869070000|2022-07-03 17:24:30|103.73|101.93|103.72|101.92|103.73|101.93|103.72|101.92|2
1656869090000|2022-07-03 17:24:50|103.73|101.93|103.72|101.92|103.73|101.93|103.72|101.92|2
1656869130000|2022-07-03 17:25:30|103.73|101.93|103.72|101.92|103.73|101.93|103.72|101.92|2
1656869160000|2022-07-03 17:26:00|103.78|101.98|103.77|101.97|103.79|101.99|103.77|101.97|4
1656869170000|2022-07-03 17:26:10|103.78|101.98|103.78|101.98|103.78|101.98|103.78|101.98|1
1656869180000|2022-07-03 17:26:20|103.79|101.99|103.72|101.92|103.79|101.99|103.72|101.92|6
1656869190000|2022-07-03 17:26:30|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656869200000|2022-07-03 17:26:40|103.74|101.94|103.73|101.93|103.74|101.94|103.73|101.93|2
1656869220000|2022-07-03 17:27:00|103.74|101.94|103.74|101.94|103.75|101.95|103.74|101.94|3
1656869240000|2022-07-03 17:27:20|103.75|101.95|103.78|101.98|103.78|101.98|103.75|101.95|3
1656869250000|2022-07-03 17:27:30|103.79|101.99|103.79|101.99|103.79|101.99|103.78|101.98|3
1656869260000|2022-07-03 17:27:40|103.8|102|103.81|102.01|103.81|102.01|103.8|102|2
1656869270000|2022-07-03 17:27:50|103.8|102|103.8|102|103.8|102|103.8|102|1
1656869290000|2022-07-03 17:28:10|103.81|102.01|103.8|102|103.81|102.01|103.8|102|2
1656869300000|2022-07-03 17:28:20|103.75|101.95|103.75|101.95|103.75|101.95|103.73|101.93|6
1656869310000|2022-07-03 17:28:30|103.76|101.96|103.75|101.95|103.76|101.96|103.75|101.95|2
1656869320000|2022-07-03 17:28:40|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|1
1656869350000|2022-07-03 17:29:10|103.78|101.98|103.79|101.99|103.79|101.99|103.78|101.98|4
1656869400000|2022-07-03 17:30:00|103.8|102|103.79|101.99|103.8|102|103.79|101.99|4
1656869440000|2022-07-03 17:30:40|103.8|102|103.81|102.01|103.81|102.01|103.8|102|2
1656869450000|2022-07-03 17:30:50|103.8|102|103.8|102|103.8|102|103.8|102|1
1656869480000|2022-07-03 17:31:20|103.79|101.99|103.73|101.93|103.79|101.99|103.73|101.93|3
1656869490000|2022-07-03 17:31:30|103.72|101.92|103.72|101.92|103.73|101.93|103.71|101.91|4
1656869500000|2022-07-03 17:31:40|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656869510000|2022-07-03 17:31:50|103.7|101.9|103.69|101.89|103.7|101.9|103.69|101.89|2
1656869530000|2022-07-03 17:32:10|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656869540000|2022-07-03 17:32:20|103.72|101.92|103.71|101.91|103.72|101.92|103.71|101.91|2
1656869550000|2022-07-03 17:32:30|103.7|101.9|103.66|101.86|103.7|101.9|103.66|101.86|4
1656869560000|2022-07-03 17:32:40|103.67|101.87|103.66|101.86|103.67|101.87|103.66|101.86|2
1656869570000|2022-07-03 17:32:50|103.64|101.84|103.62|101.82|103.64|101.84|103.61|101.81|3
1656869590000|2022-07-03 17:33:10|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|1
1656869610000|2022-07-03 17:33:30|103.62|101.82|103.61|101.81|103.63|101.83|103.61|101.81|4
1656869620000|2022-07-03 17:33:40|103.62|101.82|103.62|101.82|103.63|101.83|103.62|101.82|3
1656869630000|2022-07-03 17:33:50|103.6|101.8|103.6|101.8|103.63|101.83|103.59|101.79|9
1656869650000|2022-07-03 17:34:10|103.61|101.81|103.63|101.83|103.63|101.83|103.61|101.81|3
1656869660000|2022-07-03 17:34:20|103.64|101.84|103.68|101.88|103.7|101.9|103.63|101.83|7
1656869670000|2022-07-03 17:34:30|103.66|101.86|103.64|101.84|103.67|101.87|103.64|101.84|6
1656869680000|2022-07-03 17:34:40|103.65|101.85|103.64|101.84|103.65|101.85|103.64|101.84|4
1656869700000|2022-07-03 17:35:00|103.63|101.83|103.64|101.84|103.64|101.84|103.63|101.83|2
1656869730000|2022-07-03 17:35:30|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|1
1656869740000|2022-07-03 17:35:40|103.61|101.81|103.61|101.81|103.61|101.81|103.61|101.81|1
1656869750000|2022-07-03 17:35:50|103.55|101.75|103.59|101.79|103.59|101.79|103.55|101.75|4
1656869760000|2022-07-03 17:36:00|103.6|101.8|103.6|101.8|103.6|101.8|103.59|101.79|3
1656869770000|2022-07-03 17:36:10|103.59|101.79|103.57|101.77|103.59|101.79|103.57|101.77|3
1656869780000|2022-07-03 17:36:20|103.56|101.76|103.57|101.77|103.57|101.77|103.56|101.76|2
1656869810000|2022-07-03 17:36:50|103.58|101.78|103.47|101.67|103.58|101.78|103.47|101.67|7
1656869820000|2022-07-03 17:37:00|103.41|101.61|103.44|101.64|103.44|101.64|103.41|101.61|3
1656869830000|2022-07-03 17:37:10|103.46|101.66|103.46|101.66|103.48|101.68|103.46|101.66|3
1656869840000|2022-07-03 17:37:20|103.48|101.68|103.46|101.66|103.48|101.68|103.46|101.66|2
1656869890000|2022-07-03 17:38:10|103.48|101.68|103.52|101.72|103.54|101.74|103.48|101.68|8
1656869900000|2022-07-03 17:38:20|103.51|101.71|103.51|101.71|103.51|101.71|103.51|101.71|1
1656869910000|2022-07-03 17:38:30|103.52|101.72|103.54|101.74|103.56|101.76|103.52|101.72|4
1656869920000|2022-07-03 17:38:40|103.53|101.73|103.53|101.73|103.54|101.74|103.53|101.73|3
1656869930000|2022-07-03 17:38:50|103.54|101.74|103.55|101.75|103.55|101.75|103.54|101.74|2
1656869940000|2022-07-03 17:39:00|103.56|101.76|103.57|101.77|103.61|101.81|103.54|101.74|13
1656869950000|2022-07-03 17:39:10|103.56|101.76|103.56|101.76|103.57|101.77|103.56|101.76|3
1656869980000|2022-07-03 17:39:40|103.55|101.75|103.55|101.75|103.55|101.75|103.54|101.74|3
1656870040000|2022-07-03 17:40:40|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656870050000|2022-07-03 17:40:50|103.55|101.75|103.55|101.75|103.55|101.75|103.55|101.75|1
1656870070000|2022-07-03 17:41:10|103.54|101.74|103.54|101.74|103.54|101.74|103.54|101.74|1
1656870080000|2022-07-03 17:41:20|103.55|101.75|103.55|101.75|103.55|101.75|103.55|101.75|1
1656870120000|2022-07-03 17:42:00|103.58|101.78|103.61|101.81|103.61|101.81|103.58|101.78|3
1656870130000|2022-07-03 17:42:10|103.6|101.8|103.55|101.75|103.6|101.8|103.54|101.74|5
1656870140000|2022-07-03 17:42:20|103.57|101.77|103.57|101.77|103.57|101.77|103.56|101.76|3
1656870150000|2022-07-03 17:42:30|103.56|101.76|103.56|101.76|103.56|101.76|103.56|101.76|1
1656870160000|2022-07-03 17:42:40|103.55|101.75|103.6|101.8|103.6|101.8|103.55|101.75|6
1656870170000|2022-07-03 17:42:50|103.59|101.79|103.58|101.78|103.59|101.79|103.58|101.78|2
1656870190000|2022-07-03 17:43:10|103.59|101.79|103.59|101.79|103.59|101.79|103.59|101.79|1
1656870210000|2022-07-03 17:43:30|103.58|101.78|103.58|101.78|103.59|101.79|103.58|101.78|3
1656870230000|2022-07-03 17:43:50|103.59|101.79|103.54|101.74|103.59|101.79|103.53|101.73|5
1656870240000|2022-07-03 17:44:00|103.56|101.76|103.55|101.75|103.56|101.76|103.54|101.74|5
1656870260000|2022-07-03 17:44:20|103.57|101.77|103.6|101.8|103.6|101.8|103.57|101.77|7
1656870270000|2022-07-03 17:44:30|103.59|101.79|103.59|101.79|103.59|101.79|103.58|101.78|3
1656870280000|2022-07-03 17:44:40|103.6|101.8|103.6|101.8|103.6|101.8|103.59|101.79|3
1656870290000|2022-07-03 17:44:50|103.59|101.79|103.6|101.8|103.6|101.8|103.59|101.79|2
1656870300000|2022-07-03 17:45:00|103.59|101.79|103.61|101.81|103.62|101.82|103.59|101.79|4
1656870310000|2022-07-03 17:45:10|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656870360000|2022-07-03 17:46:00|103.59|101.79|103.59|101.79|103.59|101.79|103.59|101.79|1
1656870370000|2022-07-03 17:46:10|103.6|101.8|103.6|101.8|103.6|101.8|103.6|101.8|1
1656870390000|2022-07-03 17:46:30|103.61|101.81|103.61|101.81|103.63|101.83|103.61|101.81|7
1656870400000|2022-07-03 17:46:40|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|6
1656870410000|2022-07-03 17:46:50|103.62|101.82|103.61|101.81|103.62|101.82|103.61|101.81|6
1656870420000|2022-07-03 17:47:00|103.62|101.82|103.63|101.83|103.63|101.83|103.62|101.82|2
1656870430000|2022-07-03 17:47:10|103.62|101.82|103.63|101.83|103.63|101.83|103.62|101.82|2
1656870440000|2022-07-03 17:47:20|103.64|101.84|103.72|101.92|103.72|101.92|103.63|101.83|6
1656870450000|2022-07-03 17:47:30|103.71|101.91|103.68|101.88|103.71|101.91|103.68|101.88|3
1656870470000|2022-07-03 17:47:50|103.69|101.89|103.68|101.88|103.72|101.92|103.68|101.88|7
1656870480000|2022-07-03 17:48:00|103.69|101.89|103.71|101.91|103.71|101.91|103.69|101.89|3
1656870500000|2022-07-03 17:48:20|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656870510000|2022-07-03 17:48:30|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656870520000|2022-07-03 17:48:40|103.74|101.94|103.73|101.93|103.74|101.94|103.73|101.93|2
1656870530000|2022-07-03 17:48:50|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|2
1656870540000|2022-07-03 17:49:00|103.73|101.93|103.72|101.92|103.73|101.93|103.72|101.92|4
1656870560000|2022-07-03 17:49:20|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656870580000|2022-07-03 17:49:40|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|1
1656870590000|2022-07-03 17:49:50|103.71|101.91|103.69|101.89|103.71|101.91|103.69|101.89|3
1656870600000|2022-07-03 17:50:00|103.72|101.92|103.74|101.94|103.76|101.96|103.72|101.92|4
1656870610000|2022-07-03 17:50:10|103.72|101.92|103.73|101.93|103.73|101.93|103.72|101.92|2
1656870620000|2022-07-03 17:50:20|103.74|101.94|103.73|101.93|103.74|101.94|103.73|101.93|2
1656870630000|2022-07-03 17:50:30|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656870680000|2022-07-03 17:51:20|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|1
1656870730000|2022-07-03 17:52:10|103.72|101.92|103.72|101.92|103.73|101.93|103.71|101.91|4
1656870770000|2022-07-03 17:52:50|103.71|101.91|103.73|101.93|103.74|101.94|103.71|101.91|7
1656870790000|2022-07-03 17:53:10|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656870800000|2022-07-03 17:53:20|103.73|101.93|103.72|101.92|103.73|101.93|103.72|101.92|2
1656870810000|2022-07-03 17:53:30|103.71|101.91|103.72|101.92|103.72|101.92|103.71|101.91|2
1656870830000|2022-07-03 17:53:50|103.73|101.93|103.73|101.93|103.73|101.93|103.73|101.93|1
1656870840000|2022-07-03 17:54:00|103.72|101.92|103.73|101.93|103.73|101.93|103.71|101.91|4
1656870850000|2022-07-03 17:54:10|103.72|101.92|103.72|101.92|103.72|101.92|103.72|101.92|1
1656870890000|2022-07-03 17:54:50|103.73|101.93|103.74|101.94|103.74|101.94|103.73|101.93|4
1656870900000|2022-07-03 17:55:00|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656870920000|2022-07-03 17:55:20|103.74|101.94|103.74|101.94|103.75|101.95|103.74|101.94|3
1656870930000|2022-07-03 17:55:30|103.75|101.95|103.75|101.95|103.76|101.96|103.75|101.95|3
1656870940000|2022-07-03 17:55:40|103.74|101.94|103.73|101.93|103.74|101.94|103.73|101.93|2
1656870950000|2022-07-03 17:55:50|103.74|101.94|103.73|101.93|103.74|101.94|103.73|101.93|2
1656870970000|2022-07-03 17:56:10|103.75|101.95|103.75|101.95|103.76|101.96|103.75|101.95|3
1656871000000|2022-07-03 17:56:40|103.76|101.96|103.76|101.96|103.76|101.96|103.76|101.96|1
1656871010000|2022-07-03 17:56:50|103.77|101.97|104|102.2|104|102.2|103.77|101.97|5
1656871020000|2022-07-03 17:57:00|103.99|102.19|103.97|102.17|104|102.2|103.93|102.13|18
1656871030000|2022-07-03 17:57:10|103.93|102.13|103.99|102.19|103.99|102.19|103.91|102.11|8
1656871040000|2022-07-03 17:57:20|104|102.2|104.05|102.25|104.05|102.25|103.98|102.18|11
1656871050000|2022-07-03 17:57:30|104.04|102.24|104.04|102.24|104.05|102.25|104.04|102.24|5
1656871060000|2022-07-03 17:57:40|104.03|102.23|104.01|102.21|104.03|102.23|104.01|102.21|5
1656871070000|2022-07-03 17:57:50|104.02|102.22|104.02|102.22|104.02|102.22|104.02|102.22|1
1656871080000|2022-07-03 17:58:00|104.01|102.21|104.01|102.21|104.01|102.21|104.01|102.21|1
1656871090000|2022-07-03 17:58:10|104|102.2|103.98|102.18|104|102.2|103.98|102.18|3
1656871100000|2022-07-03 17:58:20|103.97|102.17|103.98|102.18|103.98|102.18|103.97|102.17|4
1656871110000|2022-07-03 17:58:30|103.97|102.17|103.97|102.17|103.97|102.17|103.97|102.17|1
1656871120000|2022-07-03 17:58:40|104|102.2|104|102.2|104.01|102.21|104|102.2|3
1656871150000|2022-07-03 17:59:10|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|1
